date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,23.29,23.29,23.06,23.06,29100.0,18.3194,18.3194,18.1385,18.1385,29100.0
2008-03-25 09:35:00,23.07,23.17,23.07,23.17,30400.0,18.1463,18.225,18.1463,18.225,30400.0
2008-03-25 09:40:00,23.18,23.24,23.18,23.22,17200.0,18.2328,18.28,18.2328,18.2643,17200.0
2008-03-25 09:45:00,23.21,23.25,23.18,23.2,37900.0,18.2564,18.2879,18.2328,18.2486,37900.0
2008-03-25 09:50:00,23.2,23.2,23.12,23.13,34100.0,18.2486,18.2486,18.1857,18.1935,34100.0
2008-03-25 09:55:00,23.12,23.13,23.06,23.06,53100.0,18.1857,18.1935,18.1385,18.1385,53100.0
2008-03-25 10:00:00,23.04,23.05,22.97,23.04,132100.0,18.1227,18.1306,18.0677,18.1227,132100.0
2008-03-25 10:05:00,23.04,23.04,22.98,23.02,43000.0,18.1227,18.1227,18.0755,18.107,43000.0
2008-03-25 10:10:00,23.01,23.05,23.01,23.03,33200.0,18.0991,18.1306,18.0991,18.1149,33200.0
2008-03-25 10:15:00,23.02,23.06,23.02,23.02,29400.0,18.107,18.1385,18.107,18.107,29400.0
2008-03-25 10:20:00,23.02,23.05,23.0,23.02,20300.0,18.107,18.1306,18.0913,18.107,20300.0
2008-03-25 10:25:00,23.02,23.05,23.0,23.0,33300.0,18.107,18.1306,18.0913,18.0913,33300.0
2008-03-25 10:30:00,23.0,23.02,22.97,22.98,15600.0,18.0913,18.107,18.0677,18.0755,15600.0
2008-03-25 10:35:00,22.97,22.99,22.97,22.98,8600.0,18.0677,18.0834,18.0677,18.0755,8600.0
2008-03-25 10:40:00,22.97,23.05,22.97,23.05,19100.0,18.0677,18.1306,18.0677,18.1306,19100.0
2008-03-25 10:45:00,23.05,23.09,23.04,23.07,17500.0,18.1306,18.1621,18.1227,18.1463,17500.0
2008-03-25 10:50:00,23.07,23.07,23.02,23.05,14500.0,18.1463,18.1463,18.107,18.1306,14500.0
2008-03-25 10:55:00,23.04,23.07,23.01,23.03,22600.0,18.1227,18.1463,18.0991,18.1149,22600.0
2008-03-25 11:00:00,23.03,23.09,23.02,23.09,10200.0,18.1149,18.1621,18.107,18.1621,10200.0
2008-03-25 11:05:00,23.09,23.1,23.06,23.07,14000.0,18.1621,18.1699,18.1385,18.1463,14000.0
2008-03-25 11:10:00,23.06,23.09,23.05,23.09,6400.0,18.1385,18.1621,18.1306,18.1621,6400.0
2008-03-25 11:15:00,23.1,23.1,23.07,23.07,7500.0,18.1699,18.1699,18.1463,18.1463,7500.0
2008-03-25 11:20:00,23.05,23.09,23.05,23.08,271100.0,18.1306,18.1621,18.1306,18.1542,271100.0
2008-03-25 11:25:00,23.08,23.13,23.08,23.11,44500.0,18.1542,18.1935,18.1542,18.1778,44500.0
2008-03-25 11:30:00,23.1,23.12,23.1,23.12,21200.0,18.1699,18.1857,18.1699,18.1857,21200.0
2008-03-25 11:35:00,23.11,23.14,23.1,23.11,23500.0,18.1778,18.2014,18.1699,18.1778,23500.0
2008-03-25 11:40:00,23.12,23.12,23.1,23.11,89500.0,18.1857,18.1857,18.1699,18.1778,89500.0
2008-03-25 11:45:00,23.11,23.12,23.07,23.07,17300.0,18.1778,18.1857,18.1463,18.1463,17300.0
2008-03-25 11:50:00,23.06,23.11,23.05,23.09,17200.0,18.1385,18.1778,18.1306,18.1621,17200.0
2008-03-25 11:55:00,23.09,23.09,23.07,23.07,14200.0,18.1621,18.1621,18.1463,18.1463,14200.0
2008-03-25 12:00:00,23.06,23.09,23.04,23.08,14800.0,18.1385,18.1621,18.1227,18.1542,14800.0
2008-03-25 12:05:00,23.09,23.13,23.09,23.13,23000.0,18.1621,18.1935,18.1621,18.1935,23000.0
2008-03-25 12:10:00,23.13,23.15,23.1,23.11,17300.0,18.1935,18.2092,18.1699,18.1778,17300.0
2008-03-25 12:15:00,23.11,23.16,23.11,23.14,29000.0,18.1778,18.2171,18.1778,18.2014,29000.0
2008-03-25 12:20:00,23.14,23.15,23.12,23.12,21000.0,18.2014,18.2092,18.1857,18.1857,21000.0
2008-03-25 12:25:00,23.13,23.17,23.13,23.17,19000.0,18.1935,18.225,18.1935,18.225,19000.0
2008-03-25 12:30:00,23.16,23.16,23.14,23.15,14200.0,18.2171,18.2171,18.2014,18.2092,14200.0
2008-03-25 12:35:00,23.16,23.16,23.13,23.15,19300.0,18.2171,18.2171,18.1935,18.2092,19300.0
2008-03-25 12:40:00,23.14,23.16,23.14,23.15,37900.0,18.2014,18.2171,18.2014,18.2092,37900.0
2008-03-25 12:45:00,23.15,23.19,23.14,23.18,36200.0,18.2092,18.2407,18.2014,18.2328,36200.0
2008-03-25 12:50:00,23.18,23.2,23.18,23.18,20500.0,18.2328,18.2486,18.2328,18.2328,20500.0
2008-03-25 12:55:00,23.19,23.19,23.14,23.14,24600.0,18.2407,18.2407,18.2014,18.2014,24600.0
2008-03-25 13:00:00,23.14,23.17,23.13,23.13,21300.0,18.2014,18.225,18.1935,18.1935,21300.0
2008-03-25 13:05:00,23.12,23.13,23.11,23.12,22700.0,18.1857,18.1935,18.1778,18.1857,22700.0
2008-03-25 13:10:00,23.12,23.15,23.12,23.15,9200.0,18.1857,18.2092,18.1857,18.2092,9200.0
2008-03-25 13:15:00,23.16,23.16,23.16,23.16,9700.0,18.2171,18.2171,18.2171,18.2171,9700.0
2008-03-25 13:20:00,23.15,23.17,23.14,23.17,14500.0,18.2092,18.225,18.2014,18.225,14500.0
2008-03-25 13:25:00,23.16,23.17,23.15,23.16,12200.0,18.2171,18.225,18.2092,18.2171,12200.0
2008-03-25 13:30:00,23.17,23.21,23.17,23.18,23900.0,18.225,18.2564,18.225,18.2328,23900.0
2008-03-25 13:35:00,23.18,23.19,23.16,23.16,38700.0,18.2328,18.2407,18.2171,18.2171,38700.0
2008-03-25 13:40:00,23.16,23.17,23.14,23.16,31800.0,18.2171,18.225,18.2014,18.2171,31800.0
2008-03-25 13:45:00,23.16,23.19,23.15,23.19,44500.0,18.2171,18.2407,18.2092,18.2407,44500.0
2008-03-25 13:50:00,23.21,23.22,23.2,23.2,10400.0,18.2564,18.2643,18.2486,18.2486,10400.0
2008-03-25 13:55:00,23.2,23.25,23.2,23.24,14200.0,18.2486,18.2879,18.2486,18.28,14200.0
2008-03-25 14:00:00,23.24,23.24,23.21,23.24,19300.0,18.28,18.28,18.2564,18.28,19300.0
2008-03-25 14:05:00,23.24,23.25,23.24,23.25,75400.0,18.28,18.2879,18.28,18.2879,75400.0
2008-03-25 14:10:00,23.25,23.25,23.21,23.21,32500.0,18.2879,18.2879,18.2564,18.2564,32500.0
2008-03-25 14:15:00,23.22,23.22,23.2,23.2,22300.0,18.2643,18.2643,18.2486,18.2486,22300.0
2008-03-25 14:20:00,23.21,23.21,23.18,23.18,30100.0,18.2564,18.2564,18.2328,18.2328,30100.0
2008-03-25 14:25:00,23.19,23.19,23.17,23.18,24500.0,18.2407,18.2407,18.225,18.2328,24500.0
2008-03-25 14:30:00,23.17,23.18,23.16,23.16,7000.0,18.225,18.2328,18.2171,18.2171,7000.0
2008-03-25 14:35:00,23.16,23.18,23.16,23.18,18700.0,18.2171,18.2328,18.2171,18.2328,18700.0
2008-03-25 14:40:00,23.18,23.19,23.15,23.16,39200.0,18.2328,18.2407,18.2092,18.2171,39200.0
2008-03-25 14:45:00,23.17,23.19,23.15,23.18,15200.0,18.225,18.2407,18.2092,18.2328,15200.0
2008-03-25 14:50:00,23.18,23.22,23.18,23.22,38300.0,18.2328,18.2643,18.2328,18.2643,38300.0
2008-03-25 14:55:00,23.22,23.23,23.21,23.23,11900.0,18.2643,18.2722,18.2564,18.2722,11900.0
2008-03-25 15:00:00,23.22,23.25,23.22,23.25,17500.0,18.2643,18.2879,18.2643,18.2879,17500.0
2008-03-25 15:05:00,23.25,23.25,23.2,23.2,27600.0,18.2879,18.2879,18.2486,18.2486,27600.0
2008-03-25 15:10:00,23.2,23.25,23.18,23.23,30100.0,18.2486,18.2879,18.2328,18.2722,30100.0
2008-03-25 15:15:00,23.23,23.26,23.23,23.24,51400.0,18.2722,18.2958,18.2722,18.28,51400.0
2008-03-25 15:20:00,23.24,23.26,23.23,23.26,35400.0,18.28,18.2958,18.2722,18.2958,35400.0
2008-03-25 15:25:00,23.27,23.27,23.23,23.25,52200.0,18.3036,18.3036,18.2722,18.2879,52200.0
2008-03-25 15:30:00,23.25,23.27,23.25,23.25,90000.0,18.2879,18.3036,18.2879,18.2879,90000.0
2008-03-25 15:35:00,23.25,23.25,23.22,23.23,85100.0,18.2879,18.2879,18.2643,18.2722,85100.0
2008-03-25 15:40:00,23.24,23.26,23.21,23.21,123400.0,18.28,18.2958,18.2564,18.2564,123400.0
2008-03-25 15:45:00,23.21,23.21,23.19,23.2,160200.0,18.2564,18.2564,18.2407,18.2486,160200.0
2008-03-25 15:50:00,23.2,23.21,23.17,23.17,391100.0,18.2486,18.2564,18.225,18.225,391100.0
2008-03-25 15:55:00,23.18,23.21,23.17,23.2,258900.0,18.2328,18.2564,18.225,18.2486,258900.0
2008-03-26 09:30:00,23.16,23.16,23.02,23.05,43100.0,18.2171,18.2171,18.107,18.1306,43100.0
2008-03-26 09:35:00,23.04,23.04,23.0,23.03,16700.0,18.1227,18.1227,18.0913,18.1149,16700.0
2008-03-26 09:40:00,23.04,23.07,23.01,23.03,187800.0,18.1227,18.1463,18.0991,18.1149,187800.0
2008-03-26 09:45:00,23.03,23.03,22.97,22.98,71700.0,18.1149,18.1149,18.0677,18.0755,71700.0
2008-03-26 09:50:00,22.98,23.0,22.96,22.97,24400.0,18.0755,18.0913,18.0598,18.0677,24400.0
2008-03-26 09:55:00,22.96,22.99,22.95,22.99,28400.0,18.0598,18.0834,18.0519,18.0834,28400.0
2008-03-26 10:00:00,23.0,23.03,22.98,22.98,145400.0,18.0913,18.1149,18.0755,18.0755,145400.0
2008-03-26 10:05:00,22.98,23.02,22.98,23.01,58400.0,18.0755,18.107,18.0755,18.0991,58400.0
2008-03-26 10:10:00,23.03,23.04,22.98,22.99,75300.0,18.1149,18.1227,18.0755,18.0834,75300.0
2008-03-26 10:15:00,22.99,23.0,22.97,22.97,43800.0,18.0834,18.0913,18.0677,18.0677,43800.0
2008-03-26 10:20:00,22.97,22.98,22.96,22.98,179400.0,18.0677,18.0755,18.0598,18.0755,179400.0
2008-03-26 10:25:00,22.98,22.98,22.94,22.96,24700.0,18.0755,18.0755,18.0441,18.0598,24700.0
2008-03-26 10:30:00,22.96,22.97,22.85,22.85,72500.0,18.0598,18.0677,17.9733,17.9733,72500.0
2008-03-26 10:35:00,22.85,22.87,22.84,22.84,103900.0,17.9733,17.989,17.9654,17.9654,103900.0
2008-03-26 10:40:00,22.84,22.85,22.83,22.83,48400.0,17.9654,17.9733,17.9575,17.9575,48400.0
2008-03-26 10:45:00,22.83,22.83,22.79,22.79,17200.0,17.9575,17.9575,17.9261,17.9261,17200.0
2008-03-26 10:50:00,22.8,22.85,22.8,22.85,82600.0,17.9339,17.9733,17.9339,17.9733,82600.0
2008-03-26 10:55:00,22.85,22.87,22.85,22.87,11700.0,17.9733,17.989,17.9733,17.989,11700.0
2008-03-26 11:00:00,22.87,22.87,22.83,22.85,871900.0,17.989,17.989,17.9575,17.9733,871900.0
2008-03-26 11:05:00,22.85,22.87,22.83,22.84,42500.0,17.9733,17.989,17.9575,17.9654,42500.0
2008-03-26 11:10:00,22.85,22.86,22.84,22.85,11900.0,17.9733,17.9811,17.9654,17.9733,11900.0
2008-03-26 11:15:00,22.85,22.86,22.82,22.85,13100.0,17.9733,17.9811,17.9497,17.9733,13100.0
2008-03-26 11:20:00,22.84,22.84,22.81,22.84,11100.0,17.9654,17.9654,17.9418,17.9654,11100.0
2008-03-26 11:25:00,22.84,22.87,22.84,22.86,36100.0,17.9654,17.989,17.9654,17.9811,36100.0
2008-03-26 11:30:00,22.87,22.88,22.86,22.88,13400.0,17.989,17.9969,17.9811,17.9969,13400.0
2008-03-26 11:35:00,22.89,22.89,22.86,22.86,11400.0,18.0047,18.0047,17.9811,17.9811,11400.0
2008-03-26 11:40:00,22.87,22.87,22.83,22.84,9000.0,17.989,17.989,17.9575,17.9654,9000.0
2008-03-26 11:45:00,22.85,22.88,22.83,22.88,66600.0,17.9733,17.9969,17.9575,17.9969,66600.0
2008-03-26 11:50:00,22.88,22.89,22.86,22.88,19700.0,17.9969,18.0047,17.9811,17.9969,19700.0
2008-03-26 11:55:00,22.88,22.89,22.84,22.84,15200.0,17.9969,18.0047,17.9654,17.9654,15200.0
2008-03-26 12:00:00,22.84,22.85,22.83,22.83,6600.0,17.9654,17.9733,17.9575,17.9575,6600.0
2008-03-26 12:05:00,22.83,22.85,22.83,22.85,17200.0,17.9575,17.9733,17.9575,17.9733,17200.0
2008-03-26 12:10:00,22.84,22.85,22.83,22.83,6500.0,17.9654,17.9733,17.9575,17.9575,6500.0
2008-03-26 12:15:00,22.83,22.84,22.82,22.83,41900.0,17.9575,17.9654,17.9497,17.9575,41900.0
2008-03-26 12:20:00,22.84,22.84,22.83,22.83,56000.0,17.9654,17.9654,17.9575,17.9575,56000.0
2008-03-26 12:25:00,22.83,22.87,22.83,22.86,36900.0,17.9575,17.989,17.9575,17.9811,36900.0
2008-03-26 12:30:00,22.86,22.86,22.85,22.85,15800.0,17.9811,17.9811,17.9733,17.9733,15800.0
2008-03-26 12:35:00,22.84,22.85,22.83,22.84,24400.0,17.9654,17.9733,17.9575,17.9654,24400.0
2008-03-26 12:40:00,22.83,22.86,22.83,22.83,11000.0,17.9575,17.9811,17.9575,17.9575,11000.0
2008-03-26 12:45:00,22.84,22.86,22.83,22.86,21200.0,17.9654,17.9811,17.9575,17.9811,21200.0
2008-03-26 12:50:00,22.85,22.86,22.83,22.84,15800.0,17.9733,17.9811,17.9575,17.9654,15800.0
2008-03-26 12:55:00,22.83,22.86,22.83,22.85,6900.0,17.9575,17.9811,17.9575,17.9733,6900.0
2008-03-26 13:00:00,22.85,22.87,22.84,22.86,32000.0,17.9733,17.989,17.9654,17.9811,32000.0
2008-03-26 13:05:00,22.87,22.88,22.84,22.84,17700.0,17.989,17.9969,17.9654,17.9654,17700.0
2008-03-26 13:10:00,22.85,22.87,22.85,22.87,22000.0,17.9733,17.989,17.9733,17.989,22000.0
2008-03-26 13:15:00,22.87,22.87,22.86,22.86,3400.0,17.989,17.989,17.9811,17.9811,3400.0
2008-03-26 13:20:00,22.87,22.88,22.86,22.86,98500.0,17.989,17.9969,17.9811,17.9811,98500.0
2008-03-26 13:25:00,22.87,22.89,22.87,22.87,15100.0,17.989,18.0047,17.989,17.989,15100.0
2008-03-26 13:30:00,22.87,22.88,22.83,22.83,10800.0,17.989,17.9969,17.9575,17.9575,10800.0
2008-03-26 13:35:00,22.83,22.84,22.81,22.83,15200.0,17.9575,17.9654,17.9418,17.9575,15200.0
2008-03-26 13:40:00,22.83,22.85,22.83,22.83,15000.0,17.9575,17.9733,17.9575,17.9575,15000.0
2008-03-26 13:45:00,22.84,22.84,22.83,22.83,11100.0,17.9654,17.9654,17.9575,17.9575,11100.0
2008-03-26 13:50:00,22.83,22.85,22.83,22.85,4500.0,17.9575,17.9733,17.9575,17.9733,4500.0
2008-03-26 13:55:00,22.85,22.86,22.84,22.85,75100.0,17.9733,17.9811,17.9654,17.9733,75100.0
2008-03-26 14:00:00,22.86,22.86,22.82,22.82,19900.0,17.9811,17.9811,17.9497,17.9497,19900.0
2008-03-26 14:05:00,22.83,22.87,22.83,22.87,25700.0,17.9575,17.989,17.9575,17.989,25700.0
2008-03-26 14:10:00,22.88,22.91,22.87,22.91,41200.0,17.9969,18.0205,17.989,18.0205,41200.0
2008-03-26 14:15:00,22.9,22.91,22.89,22.89,17800.0,18.0126,18.0205,18.0047,18.0047,17800.0
2008-03-26 14:20:00,22.9,22.91,22.88,22.89,19800.0,18.0126,18.0205,17.9969,18.0047,19800.0
2008-03-26 14:25:00,22.88,22.91,22.88,22.9,13000.0,17.9969,18.0205,17.9969,18.0126,13000.0
2008-03-26 14:30:00,22.9,22.94,22.89,22.93,25500.0,18.0126,18.0441,18.0047,18.0362,25500.0
2008-03-26 14:35:00,22.93,22.96,22.93,22.94,15000.0,18.0362,18.0598,18.0362,18.0441,15000.0
2008-03-26 14:40:00,22.93,22.93,22.91,22.91,64800.0,18.0362,18.0362,18.0205,18.0205,64800.0
2008-03-26 14:45:00,22.91,22.94,22.91,22.94,19500.0,18.0205,18.0441,18.0205,18.0441,19500.0
2008-03-26 14:50:00,22.94,22.98,22.94,22.97,14500.0,18.0441,18.0755,18.0441,18.0677,14500.0
2008-03-26 14:55:00,22.96,23.03,22.95,23.03,51700.0,18.0598,18.1149,18.0519,18.1149,51700.0
2008-03-26 15:00:00,23.03,23.04,23.0,23.01,61700.0,18.1149,18.1227,18.0913,18.0991,61700.0
2008-03-26 15:05:00,23.01,23.02,23.0,23.01,41200.0,18.0991,18.107,18.0913,18.0991,41200.0
2008-03-26 15:10:00,23.01,23.01,22.94,22.96,122300.0,18.0991,18.0991,18.0441,18.0598,122300.0
2008-03-26 15:15:00,22.96,22.97,22.94,22.94,39800.0,18.0598,18.0677,18.0441,18.0441,39800.0
2008-03-26 15:20:00,22.94,22.96,22.93,22.96,48300.0,18.0441,18.0598,18.0362,18.0598,48300.0
2008-03-26 15:25:00,22.95,22.97,22.92,22.92,193500.0,18.0519,18.0677,18.0283,18.0283,193500.0
2008-03-26 15:30:00,22.92,22.93,22.9,22.9,63800.0,18.0283,18.0362,18.0126,18.0126,63800.0
2008-03-26 15:35:00,22.9,22.9,22.87,22.87,56300.0,18.0126,18.0126,17.989,17.989,56300.0
2008-03-26 15:40:00,22.87,22.88,22.85,22.88,161200.0,17.989,17.9969,17.9733,17.9969,161200.0
2008-03-26 15:45:00,22.88,22.92,22.87,22.92,115700.0,17.9969,18.0283,17.989,18.0283,115700.0
2008-03-26 15:50:00,22.92,22.95,22.9,22.93,234700.0,18.0283,18.0519,18.0126,18.0362,234700.0
2008-03-26 15:55:00,22.93,22.96,22.91,22.92,715400.0,18.0362,18.0598,18.0205,18.0283,715400.0
2008-03-27 09:30:00,22.73,22.88,22.72,22.75,286500.0,17.8789,17.9969,17.871,17.8946,286500.0
2008-03-27 09:35:00,22.73,22.73,22.69,22.71,229400.0,17.8789,17.8789,17.8474,17.8632,229400.0
2008-03-27 09:40:00,22.71,22.76,22.71,22.74,43000.0,17.8632,17.9025,17.8632,17.8868,43000.0
2008-03-27 09:45:00,22.74,22.76,22.71,22.74,24700.0,17.8868,17.9025,17.8632,17.8868,24700.0
2008-03-27 09:50:00,22.74,22.74,22.68,22.71,52100.0,17.8868,17.8868,17.8396,17.8632,52100.0
2008-03-27 09:55:00,22.71,22.76,22.7,22.76,164000.0,17.8632,17.9025,17.8553,17.9025,164000.0
2008-03-27 10:00:00,22.76,22.76,22.73,22.73,185200.0,17.9025,17.9025,17.8789,17.8789,185200.0
2008-03-27 10:05:00,22.73,22.74,22.7,22.7,63300.0,17.8789,17.8868,17.8553,17.8553,63300.0
2008-03-27 10:10:00,22.7,22.7,22.68,22.7,103200.0,17.8553,17.8553,17.8396,17.8553,103200.0
2008-03-27 10:15:00,22.7,22.72,22.65,22.65,163800.0,17.8553,17.871,17.816,17.816,163800.0
2008-03-27 10:20:00,22.64,22.64,22.61,22.62,142800.0,17.8081,17.8081,17.7845,17.7924,142800.0
2008-03-27 10:25:00,22.62,22.63,22.58,22.58,204700.0,17.7924,17.8002,17.7609,17.7609,204700.0
2008-03-27 10:30:00,22.58,22.6,22.54,22.55,256500.0,17.7609,17.7766,17.7294,17.7373,256500.0
2008-03-27 10:35:00,22.56,22.59,22.55,22.59,384000.0,17.7452,17.7688,17.7373,17.7688,384000.0
2008-03-27 10:40:00,22.6,22.61,22.58,22.59,72000.0,17.7766,17.7845,17.7609,17.7688,72000.0
2008-03-27 10:45:00,22.59,22.59,22.56,22.57,48300.0,17.7688,17.7688,17.7452,17.753,48300.0
2008-03-27 10:50:00,22.56,22.61,22.56,22.59,81900.0,17.7452,17.7845,17.7452,17.7688,81900.0
2008-03-27 10:55:00,22.6,22.61,22.58,22.6,13500.0,17.7766,17.7845,17.7609,17.7766,13500.0
2008-03-27 11:00:00,22.59,22.62,22.59,22.6,10400.0,17.7688,17.7924,17.7688,17.7766,10400.0
2008-03-27 11:05:00,22.6,22.6,22.57,22.58,45800.0,17.7766,17.7766,17.753,17.7609,45800.0
2008-03-27 11:10:00,22.59,22.59,22.56,22.56,27700.0,17.7688,17.7688,17.7452,17.7452,27700.0
2008-03-27 11:15:00,22.56,22.61,22.55,22.6,43300.0,17.7452,17.7845,17.7373,17.7766,43300.0
2008-03-27 11:20:00,22.61,22.63,22.59,22.59,35600.0,17.7845,17.8002,17.7688,17.7688,35600.0
2008-03-27 11:25:00,22.6,22.63,22.6,22.61,33400.0,17.7766,17.8002,17.7766,17.7845,33400.0
2008-03-27 11:30:00,22.61,22.64,22.6,22.63,43900.0,17.7845,17.8081,17.7766,17.8002,43900.0
2008-03-27 11:35:00,22.63,22.65,22.63,22.65,15200.0,17.8002,17.816,17.8002,17.816,15200.0
2008-03-27 11:40:00,22.65,22.71,22.64,22.71,30500.0,17.816,17.8632,17.8081,17.8632,30500.0
2008-03-27 11:45:00,22.7,22.73,22.7,22.71,79400.0,17.8553,17.8789,17.8553,17.8632,79400.0
2008-03-27 11:50:00,22.71,22.72,22.7,22.7,28400.0,17.8632,17.871,17.8553,17.8553,28400.0
2008-03-27 11:55:00,22.71,22.71,22.69,22.71,42900.0,17.8632,17.8632,17.8474,17.8632,42900.0
2008-03-27 12:00:00,22.7,22.72,22.69,22.69,42100.0,17.8553,17.871,17.8474,17.8474,42100.0
2008-03-27 12:05:00,22.69,22.69,22.67,22.69,35500.0,17.8474,17.8474,17.8317,17.8474,35500.0
2008-03-27 12:10:00,22.69,22.76,22.69,22.75,43900.0,17.8474,17.9025,17.8474,17.8946,43900.0
2008-03-27 12:15:00,22.75,22.75,22.72,22.74,32200.0,17.8946,17.8946,17.871,17.8868,32200.0
2008-03-27 12:20:00,22.74,22.75,22.71,22.71,35000.0,17.8868,17.8946,17.8632,17.8632,35000.0
2008-03-27 12:25:00,22.72,22.75,22.71,22.75,26000.0,17.871,17.8946,17.8632,17.8946,26000.0
2008-03-27 12:30:00,22.76,22.79,22.76,22.78,38500.0,17.9025,17.9261,17.9025,17.9182,38500.0
2008-03-27 12:35:00,22.78,22.79,22.76,22.77,58100.0,17.9182,17.9261,17.9025,17.9104,58100.0
2008-03-27 12:40:00,22.76,22.78,22.75,22.78,34800.0,17.9025,17.9182,17.8946,17.9182,34800.0
2008-03-27 12:45:00,22.79,22.8,22.75,22.75,24800.0,17.9261,17.9339,17.8946,17.8946,24800.0
2008-03-27 12:50:00,22.76,22.76,22.74,22.75,31700.0,17.9025,17.9025,17.8868,17.8946,31700.0
2008-03-27 12:55:00,22.75,22.76,22.74,22.74,11600.0,17.8946,17.9025,17.8868,17.8868,11600.0
2008-03-27 13:00:00,22.73,22.74,22.72,22.72,15800.0,17.8789,17.8868,17.871,17.871,15800.0
2008-03-27 13:05:00,22.72,22.75,22.72,22.74,66100.0,17.871,17.8946,17.871,17.8868,66100.0
2008-03-27 13:10:00,22.73,22.77,22.73,22.77,17100.0,17.8789,17.9104,17.8789,17.9104,17100.0
2008-03-27 13:15:00,22.78,22.78,22.74,22.74,30900.0,17.9182,17.9182,17.8868,17.8868,30900.0
2008-03-27 13:20:00,22.74,22.74,22.7,22.71,64900.0,17.8868,17.8868,17.8553,17.8632,64900.0
2008-03-27 13:25:00,22.72,22.73,22.71,22.72,14500.0,17.871,17.8789,17.8632,17.871,14500.0
2008-03-27 13:30:00,22.72,22.73,22.67,22.67,17100.0,17.871,17.8789,17.8317,17.8317,17100.0
2008-03-27 13:35:00,22.67,22.67,22.63,22.64,34700.0,17.8317,17.8317,17.8002,17.8081,34700.0
2008-03-27 13:40:00,22.64,22.65,22.58,22.61,27200.0,17.8081,17.816,17.7609,17.7845,27200.0
2008-03-27 13:45:00,22.63,22.64,22.61,22.62,41600.0,17.8002,17.8081,17.7845,17.7924,41600.0
2008-03-27 13:50:00,22.62,22.64,22.61,22.64,26200.0,17.7924,17.8081,17.7845,17.8081,26200.0
2008-03-27 13:55:00,22.64,22.64,22.61,22.62,43200.0,17.8081,17.8081,17.7845,17.7924,43200.0
2008-03-27 14:00:00,22.61,22.61,22.59,22.59,18200.0,17.7845,17.7845,17.7688,17.7688,18200.0
2008-03-27 14:05:00,22.58,22.59,22.55,22.58,26200.0,17.7609,17.7688,17.7373,17.7609,26200.0
2008-03-27 14:10:00,22.6,22.61,22.59,22.59,10500.0,17.7766,17.7845,17.7688,17.7688,10500.0
2008-03-27 14:15:00,22.58,22.61,22.56,22.56,60600.0,17.7609,17.7845,17.7452,17.7452,60600.0
2008-03-27 14:20:00,22.56,22.59,22.55,22.59,60100.0,17.7452,17.7688,17.7373,17.7688,60100.0
2008-03-27 14:25:00,22.59,22.6,22.57,22.58,38600.0,17.7688,17.7766,17.753,17.7609,38600.0
2008-03-27 14:30:00,22.58,22.61,22.58,22.6,14600.0,17.7609,17.7845,17.7609,17.7766,14600.0
2008-03-27 14:35:00,22.6,22.65,22.59,22.65,15900.0,17.7766,17.816,17.7688,17.816,15900.0
2008-03-27 14:40:00,22.65,22.69,22.64,22.65,22000.0,17.816,17.8474,17.8081,17.816,22000.0
2008-03-27 14:45:00,22.65,22.66,22.63,22.66,32700.0,17.816,17.8238,17.8002,17.8238,32700.0
2008-03-27 14:50:00,22.67,22.69,22.65,22.65,17300.0,17.8317,17.8474,17.816,17.816,17300.0
2008-03-27 14:55:00,22.64,22.64,22.6,22.61,27900.0,17.8081,17.8081,17.7766,17.7845,27900.0
2008-03-27 15:00:00,22.62,22.65,22.59,22.65,22700.0,17.7924,17.816,17.7688,17.816,22700.0
2008-03-27 15:05:00,22.65,22.65,22.61,22.64,42400.0,17.816,17.816,17.7845,17.8081,42400.0
2008-03-27 15:10:00,22.63,22.66,22.61,22.65,35600.0,17.8002,17.8238,17.7845,17.816,35600.0
2008-03-27 15:15:00,22.65,22.65,22.62,22.63,16800.0,17.816,17.816,17.7924,17.8002,16800.0
2008-03-27 15:20:00,22.63,22.63,22.58,22.59,24400.0,17.8002,17.8002,17.7609,17.7688,24400.0
2008-03-27 15:25:00,22.58,22.61,22.57,22.6,53100.0,17.7609,17.7845,17.753,17.7766,53100.0
2008-03-27 15:30:00,22.59,22.6,22.57,22.57,15700.0,17.7688,17.7766,17.753,17.753,15700.0
2008-03-27 15:35:00,22.56,22.56,22.47,22.47,80200.0,17.7452,17.7452,17.6744,17.6744,80200.0
2008-03-27 15:40:00,22.47,22.51,22.47,22.49,86100.0,17.6744,17.7058,17.6744,17.6901,86100.0
2008-03-27 15:45:00,22.49,22.51,22.48,22.5,110500.0,17.6901,17.7058,17.6822,17.698,110500.0
2008-03-27 15:50:00,22.5,22.51,22.46,22.5,235600.0,17.698,17.7058,17.6665,17.698,235600.0
2008-03-27 15:55:00,22.49,22.52,22.46,22.46,257600.0,17.6901,17.7137,17.6665,17.6665,257600.0
2008-03-28 09:30:00,22.72,22.75,22.6,22.74,102600.0,17.871,17.8946,17.7766,17.8868,102600.0
2008-03-28 09:35:00,22.72,22.74,22.69,22.7,91100.0,17.871,17.8868,17.8474,17.8553,91100.0
2008-03-28 09:40:00,22.7,22.7,22.66,22.68,145600.0,17.8553,17.8553,17.8238,17.8396,145600.0
2008-03-28 09:45:00,22.68,22.68,22.63,22.68,38400.0,17.8396,17.8396,17.8002,17.8396,38400.0
2008-03-28 09:50:00,22.67,22.75,22.67,22.74,53400.0,17.8317,17.8946,17.8317,17.8868,53400.0
2008-03-28 09:55:00,22.74,22.78,22.73,22.73,140700.0,17.8868,17.9182,17.8789,17.8789,140700.0
2008-03-28 10:00:00,22.73,22.79,22.73,22.79,125900.0,17.8789,17.9261,17.8789,17.9261,125900.0
2008-03-28 10:05:00,22.79,22.8,22.75,22.78,64900.0,17.9261,17.9339,17.8946,17.9182,64900.0
2008-03-28 10:10:00,22.78,22.78,22.72,22.72,40600.0,17.9182,17.9182,17.871,17.871,40600.0
2008-03-28 10:15:00,22.72,22.72,22.67,22.69,46300.0,17.871,17.871,17.8317,17.8474,46300.0
2008-03-28 10:20:00,22.69,22.69,22.67,22.68,51500.0,17.8474,17.8474,17.8317,17.8396,51500.0
2008-03-28 10:25:00,22.68,22.7,22.67,22.69,22500.0,17.8396,17.8553,17.8317,17.8474,22500.0
2008-03-28 10:30:00,22.69,22.71,22.68,22.69,21100.0,17.8474,17.8632,17.8396,17.8474,21100.0
2008-03-28 10:35:00,22.69,22.7,22.65,22.65,119300.0,17.8474,17.8553,17.816,17.816,119300.0
2008-03-28 10:40:00,22.64,22.64,22.61,22.61,221800.0,17.8081,17.8081,17.7845,17.7845,221800.0
2008-03-28 10:45:00,22.61,22.64,22.6,22.63,98500.0,17.7845,17.8081,17.7766,17.8002,98500.0
2008-03-28 10:50:00,22.63,22.65,22.63,22.65,17400.0,17.8002,17.816,17.8002,17.816,17400.0
2008-03-28 10:55:00,22.65,22.65,22.6,22.64,29500.0,17.816,17.816,17.7766,17.8081,29500.0
2008-03-28 11:00:00,22.64,22.64,22.62,22.64,8900.0,17.8081,17.8081,17.7924,17.8081,8900.0
2008-03-28 11:05:00,22.64,22.67,22.64,22.65,46800.0,17.8081,17.8317,17.8081,17.816,46800.0
2008-03-28 11:10:00,22.65,22.65,22.64,22.65,22800.0,17.816,17.816,17.8081,17.816,22800.0
2008-03-28 11:15:00,22.65,22.66,22.64,22.64,16800.0,17.816,17.8238,17.8081,17.8081,16800.0
2008-03-28 11:20:00,22.64,22.67,22.63,22.66,32100.0,17.8081,17.8317,17.8002,17.8238,32100.0
2008-03-28 11:25:00,22.66,22.66,22.65,22.65,9500.0,17.8238,17.8238,17.816,17.816,9500.0
2008-03-28 11:30:00,22.66,22.66,22.66,22.66,31800.0,17.8238,17.8238,17.8238,17.8238,31800.0
2008-03-28 11:35:00,22.67,22.67,22.66,22.67,12800.0,17.8317,17.8317,17.8238,17.8317,12800.0
2008-03-28 11:40:00,22.67,22.67,22.64,22.65,21700.0,17.8317,17.8317,17.8081,17.816,21700.0
2008-03-28 11:45:00,22.66,22.69,22.66,22.66,42200.0,17.8238,17.8474,17.8238,17.8238,42200.0
2008-03-28 11:50:00,22.66,22.67,22.65,22.66,30500.0,17.8238,17.8317,17.816,17.8238,30500.0
2008-03-28 11:55:00,22.67,22.69,22.66,22.66,184100.0,17.8317,17.8474,17.8238,17.8238,184100.0
2008-03-28 12:00:00,22.66,22.66,22.63,22.64,36900.0,17.8238,17.8238,17.8002,17.8081,36900.0
2008-03-28 12:05:00,22.65,22.66,22.62,22.64,43800.0,17.816,17.8238,17.7924,17.8081,43800.0
2008-03-28 12:10:00,22.64,22.64,22.62,22.64,16500.0,17.8081,17.8081,17.7924,17.8081,16500.0
2008-03-28 12:15:00,22.64,22.64,22.61,22.61,23000.0,17.8081,17.8081,17.7845,17.7845,23000.0
2008-03-28 12:20:00,22.61,22.63,22.61,22.63,23300.0,17.7845,17.8002,17.7845,17.8002,23300.0
2008-03-28 12:25:00,22.63,22.64,22.62,22.64,5900.0,17.8002,17.8081,17.7924,17.8081,5900.0
2008-03-28 12:30:00,22.64,22.65,22.63,22.65,27400.0,17.8081,17.816,17.8002,17.816,27400.0
2008-03-28 12:35:00,22.64,22.64,22.61,22.61,15400.0,17.8081,17.8081,17.7845,17.7845,15400.0
2008-03-28 12:40:00,22.61,22.64,22.59,22.59,13700.0,17.7845,17.8081,17.7688,17.7688,13700.0
2008-03-28 12:45:00,22.59,22.59,22.57,22.57,26500.0,17.7688,17.7688,17.753,17.753,26500.0
2008-03-28 12:50:00,22.56,22.59,22.56,22.58,19700.0,17.7452,17.7688,17.7452,17.7609,19700.0
2008-03-28 12:55:00,22.58,22.59,22.57,22.59,14400.0,17.7609,17.7688,17.753,17.7688,14400.0
2008-03-28 13:00:00,22.59,22.62,22.59,22.62,36100.0,17.7688,17.7924,17.7688,17.7924,36100.0
2008-03-28 13:05:00,22.62,22.63,22.61,22.61,18600.0,17.7924,17.8002,17.7845,17.7845,18600.0
2008-03-28 13:10:00,22.61,22.62,22.61,22.61,4200.0,17.7845,17.7924,17.7845,17.7845,4200.0
2008-03-28 13:15:00,22.61,22.61,22.6,22.6,6700.0,17.7845,17.7845,17.7766,17.7766,6700.0
2008-03-28 13:20:00,22.6,22.61,22.6,22.6,17200.0,17.7766,17.7845,17.7766,17.7766,17200.0
2008-03-28 13:25:00,22.59,22.61,22.59,22.61,5400.0,17.7688,17.7845,17.7688,17.7845,5400.0
2008-03-28 13:30:00,22.61,22.61,22.57,22.57,17300.0,17.7845,17.7845,17.753,17.753,17300.0
2008-03-28 13:35:00,22.56,22.58,22.55,22.57,15100.0,17.7452,17.7609,17.7373,17.753,15100.0
2008-03-28 13:40:00,22.57,22.57,22.52,22.52,60500.0,17.753,17.753,17.7137,17.7137,60500.0
2008-03-28 13:45:00,22.52,22.54,22.51,22.53,24900.0,17.7137,17.7294,17.7058,17.7216,24900.0
2008-03-28 13:50:00,22.53,22.53,22.51,22.52,18600.0,17.7216,17.7216,17.7058,17.7137,18600.0
2008-03-28 13:55:00,22.51,22.54,22.5,22.54,18600.0,17.7058,17.7294,17.698,17.7294,18600.0
2008-03-28 14:00:00,22.53,22.55,22.51,22.54,40500.0,17.7216,17.7373,17.7058,17.7294,40500.0
2008-03-28 14:05:00,22.55,22.56,22.55,22.55,34200.0,17.7373,17.7452,17.7373,17.7373,34200.0
2008-03-28 14:10:00,22.54,22.55,22.53,22.55,41600.0,17.7294,17.7373,17.7216,17.7373,41600.0
2008-03-28 14:15:00,22.55,22.57,22.55,22.55,68500.0,17.7373,17.753,17.7373,17.7373,68500.0
2008-03-28 14:20:00,22.54,22.55,22.52,22.53,16500.0,17.7294,17.7373,17.7137,17.7216,16500.0
2008-03-28 14:25:00,22.53,22.54,22.49,22.5,50800.0,17.7216,17.7294,17.6901,17.698,50800.0
2008-03-28 14:30:00,22.51,22.53,22.5,22.51,32400.0,17.7058,17.7216,17.698,17.7058,32400.0
2008-03-28 14:35:00,22.5,22.51,22.46,22.46,14400.0,17.698,17.7058,17.6665,17.6665,14400.0
2008-03-28 14:40:00,22.47,22.49,22.45,22.47,57200.0,17.6744,17.6901,17.6586,17.6744,57200.0
2008-03-28 14:45:00,22.47,22.49,22.45,22.48,59900.0,17.6744,17.6901,17.6586,17.6822,59900.0
2008-03-28 14:50:00,22.47,22.48,22.47,22.47,15000.0,17.6744,17.6822,17.6744,17.6744,15000.0
2008-03-28 14:55:00,22.47,22.51,22.46,22.51,31800.0,17.6744,17.7058,17.6665,17.7058,31800.0
2008-03-28 15:00:00,22.51,22.51,22.49,22.49,17500.0,17.7058,17.7058,17.6901,17.6901,17500.0
2008-03-28 15:05:00,22.5,22.5,22.44,22.48,191200.0,17.698,17.698,17.6508,17.6822,191200.0
2008-03-28 15:10:00,22.48,22.48,22.43,22.43,34400.0,17.6822,17.6822,17.6429,17.6429,34400.0
2008-03-28 15:15:00,22.43,22.43,22.38,22.41,103200.0,17.6429,17.6429,17.6036,17.6272,103200.0
2008-03-28 15:20:00,22.41,22.45,22.41,22.43,29800.0,17.6272,17.6586,17.6272,17.6429,29800.0
2008-03-28 15:25:00,22.43,22.47,22.42,22.46,37500.0,17.6429,17.6744,17.635,17.6665,37500.0
2008-03-28 15:30:00,22.45,22.46,22.42,22.44,50600.0,17.6586,17.6665,17.635,17.6508,50600.0
2008-03-28 15:35:00,22.44,22.45,22.41,22.41,31300.0,17.6508,17.6586,17.6272,17.6272,31300.0
2008-03-28 15:40:00,22.41,22.44,22.38,22.38,60800.0,17.6272,17.6508,17.6036,17.6036,60800.0
2008-03-28 15:45:00,22.38,22.39,22.34,22.38,108800.0,17.6036,17.6115,17.5721,17.6036,108800.0
2008-03-28 15:50:00,22.38,22.38,22.36,22.38,530200.0,17.6036,17.6036,17.5879,17.6036,530200.0
2008-03-28 15:55:00,22.39,22.4,22.36,22.39,222300.0,17.6115,17.6193,17.5879,17.6115,222300.0
2008-03-31 08:15:00,22.45,22.45,22.45,22.45,100.0,17.6586,17.6586,17.6586,17.6586,100.0
2008-03-31 08:20:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:25:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:30:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:35:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:40:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:45:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:50:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 08:55:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:00:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:05:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:10:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:15:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:20:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:25:00,22.45,22.45,22.45,22.45,0.0,17.6586,17.6586,17.6586,17.6586,0.0
2008-03-31 09:30:00,22.52,22.52,22.36,22.42,93200.0,17.7137,17.7137,17.5879,17.635,93200.0
2008-03-31 09:35:00,22.42,22.46,22.39,22.46,49000.0,17.635,17.6665,17.6115,17.6665,49000.0
2008-03-31 09:40:00,22.46,22.56,22.46,22.53,50100.0,17.6665,17.7452,17.6665,17.7216,50100.0
2008-03-31 09:45:00,22.53,22.56,22.53,22.56,57900.0,17.7216,17.7452,17.7216,17.7452,57900.0
2008-03-31 09:50:00,22.54,22.59,22.54,22.58,53800.0,17.7294,17.7688,17.7294,17.7609,53800.0
2008-03-31 09:55:00,22.58,22.6,22.55,22.56,50000.0,17.7609,17.7766,17.7373,17.7452,50000.0
2008-03-31 10:00:00,22.55,22.55,22.49,22.49,69000.0,17.7373,17.7373,17.6901,17.6901,69000.0
2008-03-31 10:05:00,22.49,22.49,22.46,22.46,47200.0,17.6901,17.6901,17.6665,17.6665,47200.0
2008-03-31 10:10:00,22.46,22.48,22.44,22.46,32200.0,17.6665,17.6822,17.6508,17.6665,32200.0
2008-03-31 10:15:00,22.47,22.49,22.46,22.48,76200.0,17.6744,17.6901,17.6665,17.6822,76200.0
2008-03-31 10:20:00,22.49,22.5,22.43,22.43,84800.0,17.6901,17.698,17.6429,17.6429,84800.0
2008-03-31 10:25:00,22.43,22.44,22.39,22.4,81500.0,17.6429,17.6508,17.6115,17.6193,81500.0
2008-03-31 10:30:00,22.39,22.42,22.37,22.38,76500.0,17.6115,17.635,17.5957,17.6036,76500.0
2008-03-31 10:35:00,22.38,22.43,22.38,22.43,507300.0,17.6036,17.6429,17.6036,17.6429,507300.0
2008-03-31 10:40:00,22.42,22.43,22.38,22.39,164800.0,17.635,17.6429,17.6036,17.6115,164800.0
2008-03-31 10:45:00,22.39,22.4,22.37,22.39,48100.0,17.6115,17.6193,17.5957,17.6115,48100.0
2008-03-31 10:50:00,22.38,22.43,22.38,22.41,54600.0,17.6036,17.6429,17.6036,17.6272,54600.0
2008-03-31 10:55:00,22.41,22.47,22.4,22.47,73100.0,17.6272,17.6744,17.6193,17.6744,73100.0
2008-03-31 11:00:00,22.46,22.46,22.44,22.45,47000.0,17.6665,17.6665,17.6508,17.6586,47000.0
2008-03-31 11:05:00,22.43,22.47,22.43,22.46,95600.0,17.6429,17.6744,17.6429,17.6665,95600.0
2008-03-31 11:10:00,22.47,22.47,22.43,22.44,61100.0,17.6744,17.6744,17.6429,17.6508,61100.0
2008-03-31 11:15:00,22.44,22.46,22.42,22.45,34300.0,17.6508,17.6665,17.635,17.6586,34300.0
2008-03-31 11:20:00,22.45,22.47,22.45,22.46,58600.0,17.6586,17.6744,17.6586,17.6665,58600.0
2008-03-31 11:25:00,22.46,22.51,22.46,22.49,62900.0,17.6665,17.7058,17.6665,17.6901,62900.0
2008-03-31 11:30:00,22.5,22.53,22.5,22.52,42300.0,17.698,17.7216,17.698,17.7137,42300.0
2008-03-31 11:35:00,22.52,22.54,22.52,22.52,63100.0,17.7137,17.7294,17.7137,17.7137,63100.0
2008-03-31 11:40:00,22.53,22.54,22.52,22.54,43400.0,17.7216,17.7294,17.7137,17.7294,43400.0
2008-03-31 11:45:00,22.54,22.57,22.54,22.56,50700.0,17.7294,17.753,17.7294,17.7452,50700.0
2008-03-31 11:50:00,22.56,22.58,22.56,22.58,39000.0,17.7452,17.7609,17.7452,17.7609,39000.0
2008-03-31 11:55:00,22.58,22.58,22.55,22.55,35900.0,17.7609,17.7609,17.7373,17.7373,35900.0
2008-03-31 12:00:00,22.55,22.58,22.55,22.56,44300.0,17.7373,17.7609,17.7373,17.7452,44300.0
2008-03-31 12:05:00,22.55,22.56,22.55,22.55,28000.0,17.7373,17.7452,17.7373,17.7373,28000.0
2008-03-31 12:10:00,22.55,22.56,22.55,22.55,46200.0,17.7373,17.7452,17.7373,17.7373,46200.0
2008-03-31 12:15:00,22.54,22.54,22.52,22.53,19900.0,17.7294,17.7294,17.7137,17.7216,19900.0
2008-03-31 12:20:00,22.54,22.54,22.52,22.54,37500.0,17.7294,17.7294,17.7137,17.7294,37500.0
2008-03-31 12:25:00,22.54,22.55,22.53,22.55,30900.0,17.7294,17.7373,17.7216,17.7373,30900.0
2008-03-31 12:30:00,22.54,22.56,22.54,22.56,46200.0,17.7294,17.7452,17.7294,17.7452,46200.0
2008-03-31 12:35:00,22.56,22.57,22.55,22.56,76500.0,17.7452,17.753,17.7373,17.7452,76500.0
2008-03-31 12:40:00,22.55,22.57,22.53,22.54,38600.0,17.7373,17.753,17.7216,17.7294,38600.0
2008-03-31 12:45:00,22.55,22.57,22.55,22.57,39100.0,17.7373,17.753,17.7373,17.753,39100.0
2008-03-31 12:50:00,22.57,22.59,22.56,22.59,34400.0,17.753,17.7688,17.7452,17.7688,34400.0
2008-03-31 12:55:00,22.58,22.62,22.58,22.62,42400.0,17.7609,17.7924,17.7609,17.7924,42400.0
2008-03-31 13:00:00,22.61,22.63,22.6,22.61,59900.0,17.7845,17.8002,17.7766,17.7845,59900.0
2008-03-31 13:05:00,22.62,22.66,22.62,22.65,56800.0,17.7924,17.8238,17.7924,17.816,56800.0
2008-03-31 13:10:00,22.65,22.65,22.64,22.64,23500.0,17.816,17.816,17.8081,17.8081,23500.0
2008-03-31 13:15:00,22.64,22.64,22.62,22.63,16200.0,17.8081,17.8081,17.7924,17.8002,16200.0
2008-03-31 13:20:00,22.62,22.65,22.62,22.65,22100.0,17.7924,17.816,17.7924,17.816,22100.0
2008-03-31 13:25:00,22.65,22.66,22.64,22.66,150700.0,17.816,17.8238,17.8081,17.8238,150700.0
2008-03-31 13:30:00,22.67,22.69,22.66,22.68,89500.0,17.8317,17.8474,17.8238,17.8396,89500.0
2008-03-31 13:35:00,22.66,22.69,22.66,22.68,15600.0,17.8238,17.8474,17.8238,17.8396,15600.0
2008-03-31 13:40:00,22.68,22.68,22.63,22.63,12600.0,17.8396,17.8396,17.8002,17.8002,12600.0
2008-03-31 13:45:00,22.63,22.65,22.62,22.65,20100.0,17.8002,17.816,17.7924,17.816,20100.0
2008-03-31 13:50:00,22.64,22.65,22.63,22.65,19800.0,17.8081,17.816,17.8002,17.816,19800.0
2008-03-31 13:55:00,22.65,22.67,22.65,22.65,17700.0,17.816,17.8317,17.816,17.816,17700.0
2008-03-31 14:00:00,22.65,22.65,22.62,22.62,23700.0,17.816,17.816,17.7924,17.7924,23700.0
2008-03-31 14:05:00,22.63,22.64,22.61,22.64,39400.0,17.8002,17.8081,17.7845,17.8081,39400.0
2008-03-31 14:10:00,22.63,22.64,22.61,22.63,35500.0,17.8002,17.8081,17.7845,17.8002,35500.0
2008-03-31 14:15:00,22.63,22.65,22.61,22.62,38600.0,17.8002,17.816,17.7845,17.7924,38600.0
2008-03-31 14:20:00,22.63,22.65,22.63,22.63,34500.0,17.8002,17.816,17.8002,17.8002,34500.0
2008-03-31 14:25:00,22.64,22.67,22.63,22.66,57900.0,17.8081,17.8317,17.8002,17.8238,57900.0
2008-03-31 14:30:00,22.65,22.67,22.64,22.67,36200.0,17.816,17.8317,17.8081,17.8317,36200.0
2008-03-31 14:35:00,22.66,22.66,22.64,22.65,21400.0,17.8238,17.8238,17.8081,17.816,21400.0
2008-03-31 14:40:00,22.65,22.66,22.61,22.61,19300.0,17.816,17.8238,17.7845,17.7845,19300.0
2008-03-31 14:45:00,22.6,22.62,22.6,22.62,10300.0,17.7766,17.7924,17.7766,17.7924,10300.0
2008-03-31 14:50:00,22.61,22.61,22.56,22.56,54700.0,17.7845,17.7845,17.7452,17.7452,54700.0
2008-03-31 14:55:00,22.56,22.59,22.56,22.59,27700.0,17.7452,17.7688,17.7452,17.7688,27700.0
2008-03-31 15:00:00,22.59,22.6,22.57,22.58,57300.0,17.7688,17.7766,17.753,17.7609,57300.0
2008-03-31 15:05:00,22.58,22.58,22.55,22.57,23000.0,17.7609,17.7609,17.7373,17.753,23000.0
2008-03-31 15:10:00,22.57,22.59,22.56,22.57,46100.0,17.753,17.7688,17.7452,17.753,46100.0
2008-03-31 15:15:00,22.55,22.57,22.55,22.57,47100.0,17.7373,17.753,17.7373,17.753,47100.0
2008-03-31 15:20:00,22.58,22.62,22.57,22.61,21500.0,17.7609,17.7924,17.753,17.7845,21500.0
2008-03-31 15:25:00,22.61,22.63,22.57,22.58,28200.0,17.7845,17.8002,17.753,17.7609,28200.0
2008-03-31 15:30:00,22.58,22.58,22.55,22.57,39300.0,17.7609,17.7609,17.7373,17.753,39300.0
2008-03-31 15:35:00,22.58,22.6,22.57,22.58,33000.0,17.7609,17.7766,17.753,17.7609,33000.0
2008-03-31 15:40:00,22.59,22.67,22.59,22.63,50500.0,17.7688,17.8317,17.7688,17.8002,50500.0
2008-03-31 15:45:00,22.63,22.67,22.62,22.64,182200.0,17.8002,17.8317,17.7924,17.8081,182200.0
2008-03-31 15:50:00,22.64,22.65,22.61,22.64,1060000.0,17.8081,17.816,17.7845,17.8081,1060000.0
2008-03-31 15:55:00,22.64,22.65,22.54,22.56,259800.0,17.8081,17.816,17.7294,17.7452,259800.0
2008-04-01 09:30:00,22.94,22.94,22.75,22.88,106400.0,18.0441,18.0441,17.8946,17.9969,106400.0
2008-04-01 09:35:00,22.87,22.94,22.87,22.93,30100.0,17.989,18.0441,17.989,18.0362,30100.0
2008-04-01 09:40:00,22.94,22.95,22.92,22.92,54900.0,18.0441,18.0519,18.0283,18.0283,54900.0
2008-04-01 09:45:00,22.92,22.93,22.89,22.92,126200.0,18.0283,18.0362,18.0047,18.0283,126200.0
2008-04-01 09:50:00,22.91,22.91,22.89,22.91,25700.0,18.0205,18.0205,18.0047,18.0205,25700.0
2008-04-01 09:55:00,22.92,22.97,22.92,22.94,98300.0,18.0283,18.0677,18.0283,18.0441,98300.0
2008-04-01 10:00:00,22.93,23.06,22.93,23.02,118100.0,18.0362,18.1385,18.0362,18.107,118100.0
2008-04-01 10:05:00,23.01,23.02,22.99,22.99,60200.0,18.0991,18.107,18.0834,18.0834,60200.0
2008-04-01 10:10:00,22.99,23.01,22.98,22.99,46000.0,18.0834,18.0991,18.0755,18.0834,46000.0
2008-04-01 10:15:00,22.99,23.03,22.99,23.03,16800.0,18.0834,18.1149,18.0834,18.1149,16800.0
2008-04-01 10:20:00,23.04,23.05,23.03,23.03,18300.0,18.1227,18.1306,18.1149,18.1149,18300.0
2008-04-01 10:25:00,23.04,23.05,23.02,23.04,29400.0,18.1227,18.1306,18.107,18.1227,29400.0
2008-04-01 10:30:00,23.04,23.09,23.04,23.08,47800.0,18.1227,18.1621,18.1227,18.1542,47800.0
2008-04-01 10:35:00,23.08,23.1,23.06,23.08,38600.0,18.1542,18.1699,18.1385,18.1542,38600.0
2008-04-01 10:40:00,23.09,23.13,23.09,23.11,40800.0,18.1621,18.1935,18.1621,18.1778,40800.0
2008-04-01 10:45:00,23.11,23.11,23.07,23.08,180000.0,18.1778,18.1778,18.1463,18.1542,180000.0
2008-04-01 10:50:00,23.09,23.11,23.07,23.11,55700.0,18.1621,18.1778,18.1463,18.1778,55700.0
2008-04-01 10:55:00,23.11,23.15,23.1,23.14,140000.0,18.1778,18.2092,18.1699,18.2014,140000.0
2008-04-01 11:00:00,23.15,23.18,23.14,23.14,55200.0,18.2092,18.2328,18.2014,18.2014,55200.0
2008-04-01 11:05:00,23.15,23.17,23.15,23.17,99100.0,18.2092,18.225,18.2092,18.225,99100.0
2008-04-01 11:10:00,23.17,23.18,23.15,23.17,99300.0,18.225,18.2328,18.2092,18.225,99300.0
2008-04-01 11:15:00,23.17,23.17,23.13,23.13,16400.0,18.225,18.225,18.1935,18.1935,16400.0
2008-04-01 11:20:00,23.13,23.13,23.09,23.11,151800.0,18.1935,18.1935,18.1621,18.1778,151800.0
2008-04-01 11:25:00,23.12,23.13,23.11,23.12,12000.0,18.1857,18.1935,18.1778,18.1857,12000.0
2008-04-01 11:30:00,23.12,23.16,23.12,23.16,14300.0,18.1857,18.2171,18.1857,18.2171,14300.0
2008-04-01 11:35:00,23.17,23.18,23.14,23.14,41900.0,18.225,18.2328,18.2014,18.2014,41900.0
2008-04-01 11:40:00,23.14,23.15,23.13,23.14,16200.0,18.2014,18.2092,18.1935,18.2014,16200.0
2008-04-01 11:45:00,23.14,23.14,23.12,23.12,9000.0,18.2014,18.2014,18.1857,18.1857,9000.0
2008-04-01 11:50:00,23.12,23.15,23.12,23.15,15300.0,18.1857,18.2092,18.1857,18.2092,15300.0
2008-04-01 11:55:00,23.15,23.18,23.15,23.17,16900.0,18.2092,18.2328,18.2092,18.225,16900.0
2008-04-01 12:00:00,23.17,23.18,23.16,23.16,27200.0,18.225,18.2328,18.2171,18.2171,27200.0
2008-04-01 12:05:00,23.16,23.21,23.15,23.19,62700.0,18.2171,18.2564,18.2092,18.2407,62700.0
2008-04-01 12:10:00,23.19,23.2,23.18,23.2,39800.0,18.2407,18.2486,18.2328,18.2486,39800.0
2008-04-01 12:15:00,23.2,23.25,23.19,23.25,64700.0,18.2486,18.2879,18.2407,18.2879,64700.0
2008-04-01 12:20:00,23.25,23.26,23.24,23.24,36700.0,18.2879,18.2958,18.28,18.28,36700.0
2008-04-01 12:25:00,23.25,23.26,23.25,23.26,25400.0,18.2879,18.2958,18.2879,18.2958,25400.0
2008-04-01 12:30:00,23.26,23.26,23.24,23.24,30800.0,18.2958,18.2958,18.28,18.28,30800.0
2008-04-01 12:35:00,23.23,23.24,23.23,23.23,4600.0,18.2722,18.28,18.2722,18.2722,4600.0
2008-04-01 12:40:00,23.22,23.23,23.22,23.22,159800.0,18.2643,18.2722,18.2643,18.2643,159800.0
2008-04-01 12:45:00,23.22,23.22,23.2,23.2,156300.0,18.2643,18.2643,18.2486,18.2486,156300.0
2008-04-01 12:50:00,23.2,23.2,23.17,23.18,41800.0,18.2486,18.2486,18.225,18.2328,41800.0
2008-04-01 12:55:00,23.19,23.19,23.17,23.17,31500.0,18.2407,18.2407,18.225,18.225,31500.0
2008-04-01 13:00:00,23.17,23.21,23.16,23.21,89600.0,18.225,18.2564,18.2171,18.2564,89600.0
2008-04-01 13:05:00,23.2,23.21,23.2,23.2,59800.0,18.2486,18.2564,18.2486,18.2486,59800.0
2008-04-01 13:10:00,23.2,23.21,23.2,23.21,31000.0,18.2486,18.2564,18.2486,18.2564,31000.0
2008-04-01 13:15:00,23.21,23.26,23.21,23.24,92400.0,18.2564,18.2958,18.2564,18.28,92400.0
2008-04-01 13:20:00,23.24,23.24,23.23,23.24,22000.0,18.28,18.28,18.2722,18.28,22000.0
2008-04-01 13:25:00,23.24,23.27,23.24,23.26,48600.0,18.28,18.3036,18.28,18.2958,48600.0
2008-04-01 13:30:00,23.26,23.28,23.26,23.26,16900.0,18.2958,18.3115,18.2958,18.2958,16900.0
2008-04-01 13:35:00,23.25,23.26,23.24,23.24,60000.0,18.2879,18.2958,18.28,18.28,60000.0
2008-04-01 13:40:00,23.23,23.24,23.2,23.21,31100.0,18.2722,18.28,18.2486,18.2564,31100.0
2008-04-01 13:45:00,23.22,23.23,23.21,23.23,63400.0,18.2643,18.2722,18.2564,18.2722,63400.0
2008-04-01 13:50:00,23.22,23.23,23.22,23.22,25800.0,18.2643,18.2722,18.2643,18.2643,25800.0
2008-04-01 13:55:00,23.22,23.22,23.2,23.22,42100.0,18.2643,18.2643,18.2486,18.2643,42100.0
2008-04-01 14:00:00,23.22,23.23,23.19,23.19,19900.0,18.2643,18.2722,18.2407,18.2407,19900.0
2008-04-01 14:05:00,23.2,23.21,23.18,23.2,17600.0,18.2486,18.2564,18.2328,18.2486,17600.0
2008-04-01 14:10:00,23.19,23.22,23.19,23.21,27400.0,18.2407,18.2643,18.2407,18.2564,27400.0
2008-04-01 14:15:00,23.21,23.21,23.19,23.2,25100.0,18.2564,18.2564,18.2407,18.2486,25100.0
2008-04-01 14:20:00,23.21,23.26,23.21,23.26,47700.0,18.2564,18.2958,18.2564,18.2958,47700.0
2008-04-01 14:25:00,23.26,23.27,23.21,23.21,44900.0,18.2958,18.3036,18.2564,18.2564,44900.0
2008-04-01 14:30:00,23.22,23.27,23.21,23.27,76500.0,18.2643,18.3036,18.2564,18.3036,76500.0
2008-04-01 14:35:00,23.27,23.31,23.26,23.3,58400.0,18.3036,18.3351,18.2958,18.3272,58400.0
2008-04-01 14:40:00,23.3,23.32,23.29,23.3,33000.0,18.3272,18.343,18.3194,18.3272,33000.0
2008-04-01 14:45:00,23.3,23.31,23.27,23.31,49200.0,18.3272,18.3351,18.3036,18.3351,49200.0
2008-04-01 14:50:00,23.31,23.34,23.3,23.33,35500.0,18.3351,18.3587,18.3272,18.3508,35500.0
2008-04-01 14:55:00,23.34,23.34,23.27,23.27,192000.0,18.3587,18.3587,18.3036,18.3036,192000.0
2008-04-01 15:00:00,23.27,23.3,23.26,23.28,45400.0,18.3036,18.3272,18.2958,18.3115,45400.0
2008-04-01 15:05:00,23.28,23.32,23.28,23.31,52100.0,18.3115,18.343,18.3115,18.3351,52100.0
2008-04-01 15:10:00,23.31,23.34,23.31,23.31,63200.0,18.3351,18.3587,18.3351,18.3351,63200.0
2008-04-01 15:15:00,23.31,23.33,23.3,23.3,43700.0,18.3351,18.3508,18.3272,18.3272,43700.0
2008-04-01 15:20:00,23.3,23.3,23.28,23.28,51000.0,18.3272,18.3272,18.3115,18.3115,51000.0
2008-04-01 15:25:00,23.29,23.31,23.29,23.29,36200.0,18.3194,18.3351,18.3194,18.3194,36200.0
2008-04-01 15:30:00,23.3,23.31,23.24,23.24,47000.0,18.3272,18.3351,18.28,18.28,47000.0
2008-04-01 15:35:00,23.24,23.27,23.22,23.27,147700.0,18.28,18.3036,18.2643,18.3036,147700.0
2008-04-01 15:40:00,23.26,23.33,23.26,23.33,72800.0,18.2958,18.3508,18.2958,18.3508,72800.0
2008-04-01 15:45:00,23.32,23.35,23.3,23.3,289800.0,18.343,18.3666,18.3272,18.3272,289800.0
2008-04-01 15:50:00,23.3,23.35,23.3,23.34,156000.0,18.3272,18.3666,18.3272,18.3587,156000.0
2008-04-01 15:55:00,23.33,23.35,23.31,23.33,461400.0,18.3508,18.3666,18.3351,18.3508,461400.0
2008-04-02 09:30:00,23.37,23.37,23.32,23.35,93000.0,18.3823,18.3823,18.343,18.3666,93000.0
2008-04-02 09:35:00,23.35,23.4,23.35,23.35,93600.0,18.3666,18.4059,18.3666,18.3666,93600.0
2008-04-02 09:40:00,23.36,23.37,23.33,23.37,12300.0,18.3744,18.3823,18.3508,18.3823,12300.0
2008-04-02 09:45:00,23.37,23.38,23.33,23.35,128400.0,18.3823,18.3902,18.3508,18.3666,128400.0
2008-04-02 09:50:00,23.36,23.37,23.33,23.35,147600.0,18.3744,18.3823,18.3508,18.3666,147600.0
2008-04-02 09:55:00,23.33,23.34,23.31,23.34,27700.0,18.3508,18.3587,18.3351,18.3587,27700.0
2008-04-02 10:00:00,23.34,23.35,23.3,23.33,209800.0,18.3587,18.3666,18.3272,18.3508,209800.0
2008-04-02 10:05:00,23.32,23.36,23.32,23.36,10600.0,18.343,18.3744,18.343,18.3744,10600.0
2008-04-02 10:10:00,23.34,23.35,23.33,23.34,11600.0,18.3587,18.3666,18.3508,18.3587,11600.0
2008-04-02 10:15:00,23.34,23.35,23.32,23.33,16100.0,18.3587,18.3666,18.343,18.3508,16100.0
2008-04-02 10:20:00,23.33,23.37,23.33,23.37,5400.0,18.3508,18.3823,18.3508,18.3823,5400.0
2008-04-02 10:25:00,23.38,23.42,23.38,23.41,22800.0,18.3902,18.4216,18.3902,18.4138,22800.0
2008-04-02 10:30:00,23.41,23.46,23.41,23.44,72100.0,18.4138,18.4531,18.4138,18.4374,72100.0
2008-04-02 10:35:00,23.44,23.48,23.44,23.47,38900.0,18.4374,18.4688,18.4374,18.461,38900.0
2008-04-02 10:40:00,23.47,23.54,23.43,23.43,112200.0,18.461,18.516,18.4295,18.4295,112200.0
2008-04-02 10:45:00,23.44,23.48,23.44,23.45,58100.0,18.4374,18.4688,18.4374,18.4452,58100.0
2008-04-02 10:50:00,23.45,23.48,23.44,23.44,45500.0,18.4452,18.4688,18.4374,18.4374,45500.0
2008-04-02 10:55:00,23.45,23.48,23.45,23.45,110000.0,18.4452,18.4688,18.4452,18.4452,110000.0
2008-04-02 11:00:00,23.46,23.46,23.43,23.44,39600.0,18.4531,18.4531,18.4295,18.4374,39600.0
2008-04-02 11:05:00,23.44,23.44,23.38,23.4,31100.0,18.4374,18.4374,18.3902,18.4059,31100.0
2008-04-02 11:10:00,23.4,23.41,23.39,23.4,30300.0,18.4059,18.4138,18.398,18.4059,30300.0
2008-04-02 11:15:00,23.4,23.41,23.37,23.37,18200.0,18.4059,18.4138,18.3823,18.3823,18200.0
2008-04-02 11:20:00,23.38,23.39,23.37,23.37,8000.0,18.3902,18.398,18.3823,18.3823,8000.0
2008-04-02 11:25:00,23.36,23.37,23.35,23.36,17800.0,18.3744,18.3823,18.3666,18.3744,17800.0
2008-04-02 11:30:00,23.36,23.38,23.36,23.37,33900.0,18.3744,18.3902,18.3744,18.3823,33900.0
2008-04-02 11:35:00,23.38,23.41,23.38,23.4,8900.0,18.3902,18.4138,18.3902,18.4059,8900.0
2008-04-02 11:40:00,23.4,23.43,23.39,23.43,8200.0,18.4059,18.4295,18.398,18.4295,8200.0
2008-04-02 11:45:00,23.44,23.44,23.43,23.44,14200.0,18.4374,18.4374,18.4295,18.4374,14200.0
2008-04-02 11:50:00,23.45,23.45,23.43,23.44,11600.0,18.4452,18.4452,18.4295,18.4374,11600.0
2008-04-02 11:55:00,23.43,23.44,23.43,23.44,8800.0,18.4295,18.4374,18.4295,18.4374,8800.0
2008-04-02 12:00:00,23.44,23.47,23.44,23.46,2400.0,18.4374,18.461,18.4374,18.4531,2400.0
2008-04-02 12:05:00,23.46,23.47,23.44,23.44,22600.0,18.4531,18.461,18.4374,18.4374,22600.0
2008-04-02 12:10:00,23.44,23.44,23.41,23.42,30800.0,18.4374,18.4374,18.4138,18.4216,30800.0
2008-04-02 12:15:00,23.41,23.42,23.4,23.41,3500.0,18.4138,18.4216,18.4059,18.4138,3500.0
2008-04-02 12:20:00,23.41,23.41,23.38,23.4,24600.0,18.4138,18.4138,18.3902,18.4059,24600.0
2008-04-02 12:25:00,23.4,23.4,23.38,23.38,10100.0,18.4059,18.4059,18.3902,18.3902,10100.0
2008-04-02 12:30:00,23.38,23.4,23.38,23.39,11200.0,18.3902,18.4059,18.3902,18.398,11200.0
2008-04-02 12:35:00,23.38,23.38,23.36,23.37,116100.0,18.3902,18.3902,18.3744,18.3823,116100.0
2008-04-02 12:40:00,23.38,23.38,23.37,23.37,23100.0,18.3902,18.3902,18.3823,18.3823,23100.0
2008-04-02 12:45:00,23.37,23.37,23.33,23.34,13700.0,18.3823,18.3823,18.3508,18.3587,13700.0
2008-04-02 12:50:00,23.33,23.33,23.3,23.31,20100.0,18.3508,18.3508,18.3272,18.3351,20100.0
2008-04-02 12:55:00,23.32,23.33,23.31,23.33,14800.0,18.343,18.3508,18.3351,18.3508,14800.0
2008-04-02 13:00:00,23.32,23.34,23.31,23.33,21900.0,18.343,18.3587,18.3351,18.3508,21900.0
2008-04-02 13:05:00,23.33,23.33,23.28,23.28,6700.0,18.3508,18.3508,18.3115,18.3115,6700.0
2008-04-02 13:10:00,23.27,23.27,23.26,23.27,19800.0,18.3036,18.3036,18.2958,18.3036,19800.0
2008-04-02 13:15:00,23.27,23.27,23.26,23.27,6900.0,18.3036,18.3036,18.2958,18.3036,6900.0
2008-04-02 13:20:00,23.27,23.27,23.26,23.27,3700.0,18.3036,18.3036,18.2958,18.3036,3700.0
2008-04-02 13:25:00,23.27,23.29,23.27,23.28,5200.0,18.3036,18.3194,18.3036,18.3115,5200.0
2008-04-02 13:30:00,23.28,23.28,23.27,23.27,9600.0,18.3115,18.3115,18.3036,18.3036,9600.0
2008-04-02 13:35:00,23.26,23.29,23.25,23.29,6900.0,18.2958,18.3194,18.2879,18.3194,6900.0
2008-04-02 13:40:00,23.28,23.32,23.27,23.31,14300.0,18.3115,18.343,18.3036,18.3351,14300.0
2008-04-02 13:45:00,23.31,23.33,23.3,23.31,7900.0,18.3351,18.3508,18.3272,18.3351,7900.0
2008-04-02 13:50:00,23.31,23.34,23.31,23.34,11000.0,18.3351,18.3587,18.3351,18.3587,11000.0
2008-04-02 13:55:00,23.34,23.34,23.3,23.3,7000.0,18.3587,18.3587,18.3272,18.3272,7000.0
2008-04-02 14:00:00,23.3,23.31,23.28,23.29,3900.0,18.3272,18.3351,18.3115,18.3194,3900.0
2008-04-02 14:05:00,23.29,23.32,23.29,23.31,7700.0,18.3194,18.343,18.3194,18.3351,7700.0
2008-04-02 14:10:00,23.32,23.34,23.32,23.32,18900.0,18.343,18.3587,18.343,18.343,18900.0
2008-04-02 14:15:00,23.32,23.34,23.32,23.33,14500.0,18.343,18.3587,18.343,18.3508,14500.0
2008-04-02 14:20:00,23.32,23.32,23.25,23.26,27300.0,18.343,18.343,18.2879,18.2958,27300.0
2008-04-02 14:25:00,23.25,23.27,23.23,23.24,14500.0,18.2879,18.3036,18.2722,18.28,14500.0
2008-04-02 14:30:00,23.24,23.24,23.19,23.2,38100.0,18.28,18.28,18.2407,18.2486,38100.0
2008-04-02 14:35:00,23.2,23.22,23.16,23.2,24900.0,18.2486,18.2643,18.2171,18.2486,24900.0
2008-04-02 14:40:00,23.2,23.2,23.18,23.19,14200.0,18.2486,18.2486,18.2328,18.2407,14200.0
2008-04-02 14:45:00,23.18,23.18,23.14,23.14,11000.0,18.2328,18.2328,18.2014,18.2014,11000.0
2008-04-02 14:50:00,23.13,23.16,23.12,23.15,28200.0,18.1935,18.2171,18.1857,18.2092,28200.0
2008-04-02 14:55:00,23.15,23.18,23.15,23.17,17600.0,18.2092,18.2328,18.2092,18.225,17600.0
2008-04-02 15:00:00,23.16,23.16,23.1,23.1,130800.0,18.2171,18.2171,18.1699,18.1699,130800.0
2008-04-02 15:05:00,23.11,23.12,23.09,23.12,57400.0,18.1778,18.1857,18.1621,18.1857,57400.0
2008-04-02 15:10:00,23.12,23.16,23.12,23.15,160000.0,18.1857,18.2171,18.1857,18.2092,160000.0
2008-04-02 15:15:00,23.15,23.2,23.14,23.2,604800.0,18.2092,18.2486,18.2014,18.2486,604800.0
2008-04-02 15:20:00,23.19,23.19,23.16,23.16,64800.0,18.2407,18.2407,18.2171,18.2171,64800.0
2008-04-02 15:25:00,23.15,23.21,23.15,23.2,37500.0,18.2092,18.2564,18.2092,18.2486,37500.0
2008-04-02 15:30:00,23.2,23.2,23.17,23.17,13600.0,18.2486,18.2486,18.225,18.225,13600.0
2008-04-02 15:35:00,23.17,23.18,23.15,23.16,16300.0,18.225,18.2328,18.2092,18.2171,16300.0
2008-04-02 15:40:00,23.16,23.19,23.16,23.18,12100.0,18.2171,18.2407,18.2171,18.2328,12100.0
2008-04-02 15:45:00,23.18,23.2,23.17,23.2,18100.0,18.2328,18.2486,18.225,18.2486,18100.0
2008-04-02 15:50:00,23.2,23.22,23.18,23.21,360000.0,18.2486,18.2643,18.2328,18.2564,360000.0
2008-04-02 15:55:00,23.21,23.26,23.21,23.25,132800.0,18.2564,18.2958,18.2564,18.2879,132800.0
2008-04-03 09:30:00,23.19,23.19,23.04,23.07,61400.0,18.2407,18.2407,18.1227,18.1463,61400.0
2008-04-03 09:35:00,23.09,23.11,23.05,23.06,73900.0,18.1621,18.1778,18.1306,18.1385,73900.0
2008-04-03 09:40:00,23.06,23.06,23.02,23.02,6100.0,18.1385,18.1385,18.107,18.107,6100.0
2008-04-03 09:45:00,23.03,23.1,23.02,23.1,72700.0,18.1149,18.1699,18.107,18.1699,72700.0
2008-04-03 09:50:00,23.1,23.12,23.09,23.11,33200.0,18.1699,18.1857,18.1621,18.1778,33200.0
2008-04-03 09:55:00,23.1,23.13,23.09,23.13,287500.0,18.1699,18.1935,18.1621,18.1935,287500.0
2008-04-03 10:00:00,23.12,23.17,23.11,23.14,257600.0,18.1857,18.225,18.1778,18.2014,257600.0
2008-04-03 10:05:00,23.15,23.19,23.14,23.17,17100.0,18.2092,18.2407,18.2014,18.225,17100.0
2008-04-03 10:10:00,23.17,23.17,23.13,23.14,16300.0,18.225,18.225,18.1935,18.2014,16300.0
2008-04-03 10:15:00,23.14,23.15,23.12,23.12,674000.0,18.2014,18.2092,18.1857,18.1857,674000.0
2008-04-03 10:20:00,23.12,23.12,23.08,23.08,30700.0,18.1857,18.1857,18.1542,18.1542,30700.0
2008-04-03 10:25:00,23.08,23.09,23.06,23.09,14100.0,18.1542,18.1621,18.1385,18.1621,14100.0
2008-04-03 10:30:00,23.08,23.1,23.07,23.1,30800.0,18.1542,18.1699,18.1463,18.1699,30800.0
2008-04-03 10:35:00,23.1,23.11,23.07,23.08,27200.0,18.1699,18.1778,18.1463,18.1542,27200.0
2008-04-03 10:40:00,23.08,23.11,23.08,23.1,78100.0,18.1542,18.1778,18.1542,18.1699,78100.0
2008-04-03 10:45:00,23.1,23.1,23.08,23.08,37700.0,18.1699,18.1699,18.1542,18.1542,37700.0
2008-04-03 10:50:00,23.07,23.08,23.03,23.04,86300.0,18.1463,18.1542,18.1149,18.1227,86300.0
2008-04-03 10:55:00,23.04,23.05,23.03,23.03,6500.0,18.1227,18.1306,18.1149,18.1149,6500.0
2008-04-03 11:00:00,23.04,23.07,23.03,23.07,35900.0,18.1227,18.1463,18.1149,18.1463,35900.0
2008-04-03 11:05:00,23.07,23.12,23.07,23.11,830800.0,18.1463,18.1857,18.1463,18.1778,830800.0
2008-04-03 11:10:00,23.11,23.14,23.11,23.13,154500.0,18.1778,18.2014,18.1778,18.1935,154500.0
2008-04-03 11:15:00,23.14,23.17,23.13,23.16,277100.0,18.2014,18.225,18.1935,18.2171,277100.0
2008-04-03 11:20:00,23.15,23.15,23.12,23.12,115200.0,18.2092,18.2092,18.1857,18.1857,115200.0
2008-04-03 11:25:00,23.12,23.12,23.1,23.11,18000.0,18.1857,18.1857,18.1699,18.1778,18000.0
2008-04-03 11:30:00,23.12,23.14,23.12,23.14,16000.0,18.1857,18.2014,18.1857,18.2014,16000.0
2008-04-03 11:35:00,23.14,23.14,23.12,23.14,37400.0,18.2014,18.2014,18.1857,18.2014,37400.0
2008-04-03 11:40:00,23.15,23.15,23.13,23.13,10900.0,18.2092,18.2092,18.1935,18.1935,10900.0
2008-04-03 11:45:00,23.13,23.16,23.13,23.16,23100.0,18.1935,18.2171,18.1935,18.2171,23100.0
2008-04-03 11:50:00,23.16,23.18,23.16,23.18,170200.0,18.2171,18.2328,18.2171,18.2328,170200.0
2008-04-03 11:55:00,23.18,23.2,23.18,23.18,178400.0,18.2328,18.2486,18.2328,18.2328,178400.0
2008-04-03 12:00:00,23.18,23.21,23.18,23.21,46300.0,18.2328,18.2564,18.2328,18.2564,46300.0
2008-04-03 12:05:00,23.21,23.22,23.21,23.22,28700.0,18.2564,18.2643,18.2564,18.2643,28700.0
2008-04-03 12:10:00,23.21,23.21,23.19,23.21,5900.0,18.2564,18.2564,18.2407,18.2564,5900.0
2008-04-03 12:15:00,23.2,23.21,23.19,23.21,20000.0,18.2486,18.2564,18.2407,18.2564,20000.0
2008-04-03 12:20:00,23.21,23.21,23.19,23.19,52900.0,18.2564,18.2564,18.2407,18.2407,52900.0
2008-04-03 12:25:00,23.18,23.2,23.18,23.2,6200.0,18.2328,18.2486,18.2328,18.2486,6200.0
2008-04-03 12:30:00,23.19,23.21,23.19,23.21,13200.0,18.2407,18.2564,18.2407,18.2564,13200.0
2008-04-03 12:35:00,23.22,23.26,23.22,23.26,39400.0,18.2643,18.2958,18.2643,18.2958,39400.0
2008-04-03 12:40:00,23.27,23.33,23.27,23.3,155500.0,18.3036,18.3508,18.3036,18.3272,155500.0
2008-04-03 12:45:00,23.31,23.35,23.31,23.35,123700.0,18.3351,18.3666,18.3351,18.3666,123700.0
2008-04-03 12:50:00,23.35,23.35,23.33,23.33,86600.0,18.3666,18.3666,18.3508,18.3508,86600.0
2008-04-03 12:55:00,23.33,23.35,23.32,23.32,104400.0,18.3508,18.3666,18.343,18.343,104400.0
2008-04-03 13:00:00,23.32,23.33,23.3,23.31,207000.0,18.343,18.3508,18.3272,18.3351,207000.0
2008-04-03 13:05:00,23.32,23.33,23.3,23.31,12000.0,18.343,18.3508,18.3272,18.3351,12000.0
2008-04-03 13:10:00,23.3,23.36,23.3,23.35,106200.0,18.3272,18.3744,18.3272,18.3666,106200.0
2008-04-03 13:15:00,23.36,23.38,23.35,23.38,77000.0,18.3744,18.3902,18.3666,18.3902,77000.0
2008-04-03 13:20:00,23.38,23.38,23.35,23.37,48300.0,18.3902,18.3902,18.3666,18.3823,48300.0
2008-04-03 13:25:00,23.38,23.39,23.37,23.37,31900.0,18.3902,18.398,18.3823,18.3823,31900.0
2008-04-03 13:30:00,23.37,23.37,23.33,23.33,53100.0,18.3823,18.3823,18.3508,18.3508,53100.0
2008-04-03 13:35:00,23.34,23.36,23.32,23.32,40500.0,18.3587,18.3744,18.343,18.343,40500.0
2008-04-03 13:40:00,23.32,23.32,23.3,23.31,90600.0,18.343,18.343,18.3272,18.3351,90600.0
2008-04-03 13:45:00,23.31,23.33,23.3,23.33,29700.0,18.3351,18.3508,18.3272,18.3508,29700.0
2008-04-03 13:50:00,23.32,23.33,23.3,23.32,24500.0,18.343,18.3508,18.3272,18.343,24500.0
2008-04-03 13:55:00,23.33,23.33,23.3,23.3,22400.0,18.3508,18.3508,18.3272,18.3272,22400.0
2008-04-03 14:00:00,23.29,23.33,23.29,23.33,81400.0,18.3194,18.3508,18.3194,18.3508,81400.0
2008-04-03 14:05:00,23.33,23.33,23.31,23.33,73200.0,18.3508,18.3508,18.3351,18.3508,73200.0
2008-04-03 14:10:00,23.33,23.34,23.33,23.33,28400.0,18.3508,18.3587,18.3508,18.3508,28400.0
2008-04-03 14:15:00,23.33,23.33,23.27,23.27,161800.0,18.3508,18.3508,18.3036,18.3036,161800.0
2008-04-03 14:20:00,23.27,23.29,23.27,23.29,6800.0,18.3036,18.3194,18.3036,18.3194,6800.0
2008-04-03 14:25:00,23.29,23.32,23.29,23.32,131700.0,18.3194,18.343,18.3194,18.343,131700.0
2008-04-03 14:30:00,23.32,23.34,23.31,23.33,97100.0,18.343,18.3587,18.3351,18.3508,97100.0
2008-04-03 14:35:00,23.33,23.33,23.27,23.28,125500.0,18.3508,18.3508,18.3036,18.3115,125500.0
2008-04-03 14:40:00,23.29,23.32,23.28,23.31,58000.0,18.3194,18.343,18.3115,18.3351,58000.0
2008-04-03 14:45:00,23.32,23.32,23.29,23.31,41200.0,18.343,18.343,18.3194,18.3351,41200.0
2008-04-03 14:50:00,23.32,23.35,23.32,23.35,50300.0,18.343,18.3666,18.343,18.3666,50300.0
2008-04-03 14:55:00,23.34,23.4,23.34,23.4,22100.0,18.3587,18.4059,18.3587,18.4059,22100.0
2008-04-03 15:00:00,23.4,23.4,23.39,23.39,24400.0,18.4059,18.4059,18.398,18.398,24400.0
2008-04-03 15:05:00,23.39,23.4,23.36,23.37,10500.0,18.398,18.4059,18.3744,18.3823,10500.0
2008-04-03 15:10:00,23.37,23.37,23.36,23.37,16200.0,18.3823,18.3823,18.3744,18.3823,16200.0
2008-04-03 15:15:00,23.36,23.36,23.33,23.33,18000.0,18.3744,18.3744,18.3508,18.3508,18000.0
2008-04-03 15:20:00,23.33,23.34,23.32,23.34,7400.0,18.3508,18.3587,18.343,18.3587,7400.0
2008-04-03 15:25:00,23.33,23.35,23.32,23.33,18300.0,18.3508,18.3666,18.343,18.3508,18300.0
2008-04-03 15:30:00,23.32,23.33,23.29,23.3,38100.0,18.343,18.3508,18.3194,18.3272,38100.0
2008-04-03 15:35:00,23.29,23.35,23.29,23.33,22600.0,18.3194,18.3666,18.3194,18.3508,22600.0
2008-04-03 15:40:00,23.32,23.34,23.29,23.29,36700.0,18.343,18.3587,18.3194,18.3194,36700.0
2008-04-03 15:45:00,23.29,23.3,23.25,23.26,171300.0,18.3194,18.3272,18.2879,18.2958,171300.0
2008-04-03 15:50:00,23.26,23.28,23.23,23.28,37700.0,18.2958,18.3115,18.2722,18.3115,37700.0
2008-04-03 15:55:00,23.29,23.31,23.27,23.27,118700.0,18.3194,18.3351,18.3036,18.3036,118700.0
2008-04-04 09:30:00,23.36,23.36,23.21,23.22,54300.0,18.3744,18.3744,18.2564,18.2643,54300.0
2008-04-04 09:35:00,23.22,23.25,23.19,23.19,41100.0,18.2643,18.2879,18.2407,18.2407,41100.0
2008-04-04 09:40:00,23.18,23.23,23.17,23.23,46700.0,18.2328,18.2722,18.225,18.2722,46700.0
2008-04-04 09:45:00,23.23,23.26,23.22,23.23,95100.0,18.2722,18.2958,18.2643,18.2722,95100.0
2008-04-04 09:50:00,23.23,23.25,23.18,23.24,143600.0,18.2722,18.2879,18.2328,18.28,143600.0
2008-04-04 09:55:00,23.25,23.27,23.22,23.22,64300.0,18.2879,18.3036,18.2643,18.2643,64300.0
2008-04-04 10:00:00,23.22,23.24,23.2,23.24,131000.0,18.2643,18.28,18.2486,18.28,131000.0
2008-04-04 10:05:00,23.25,23.25,23.15,23.16,99000.0,18.2879,18.2879,18.2092,18.2171,99000.0
2008-04-04 10:10:00,23.15,23.16,23.13,23.14,75600.0,18.2092,18.2171,18.1935,18.2014,75600.0
2008-04-04 10:15:00,23.15,23.15,23.07,23.1,168100.0,18.2092,18.2092,18.1463,18.1699,168100.0
2008-04-04 10:20:00,23.11,23.13,23.1,23.11,29400.0,18.1778,18.1935,18.1699,18.1778,29400.0
2008-04-04 10:25:00,23.11,23.16,23.11,23.16,24600.0,18.1778,18.2171,18.1778,18.2171,24600.0
2008-04-04 10:30:00,23.16,23.16,23.12,23.13,15500.0,18.2171,18.2171,18.1857,18.1935,15500.0
2008-04-04 10:35:00,23.12,23.12,23.07,23.08,9300.0,18.1857,18.1857,18.1463,18.1542,9300.0
2008-04-04 10:40:00,23.08,23.13,23.08,23.12,14700.0,18.1542,18.1935,18.1542,18.1857,14700.0
2008-04-04 10:45:00,23.12,23.14,23.11,23.14,19300.0,18.1857,18.2014,18.1778,18.2014,19300.0
2008-04-04 10:50:00,23.15,23.16,23.14,23.16,1800.0,18.2092,18.2171,18.2014,18.2171,1800.0
2008-04-04 10:55:00,23.16,23.16,23.14,23.15,19200.0,18.2171,18.2171,18.2014,18.2092,19200.0
2008-04-04 11:00:00,23.16,23.18,23.15,23.18,15500.0,18.2171,18.2328,18.2092,18.2328,15500.0
2008-04-04 11:05:00,23.18,23.2,23.16,23.2,13100.0,18.2328,18.2486,18.2171,18.2486,13100.0
2008-04-04 11:10:00,23.19,23.19,23.17,23.19,6000.0,18.2407,18.2407,18.225,18.2407,6000.0
2008-04-04 11:15:00,23.18,23.2,23.18,23.18,15700.0,18.2328,18.2486,18.2328,18.2328,15700.0
2008-04-04 11:20:00,23.17,23.18,23.17,23.18,10600.0,18.225,18.2328,18.225,18.2328,10600.0
2008-04-04 11:25:00,23.17,23.22,23.17,23.22,37700.0,18.225,18.2643,18.225,18.2643,37700.0
2008-04-04 11:30:00,23.23,23.23,23.21,23.22,21000.0,18.2722,18.2722,18.2564,18.2643,21000.0
2008-04-04 11:35:00,23.23,23.24,23.23,23.24,12000.0,18.2722,18.28,18.2722,18.28,12000.0
2008-04-04 11:40:00,23.23,23.23,23.2,23.22,11200.0,18.2722,18.2722,18.2486,18.2643,11200.0
2008-04-04 11:45:00,23.21,23.22,23.2,23.21,15500.0,18.2564,18.2643,18.2486,18.2564,15500.0
2008-04-04 11:50:00,23.21,23.22,23.2,23.21,30600.0,18.2564,18.2643,18.2486,18.2564,30600.0
2008-04-04 11:55:00,23.22,23.22,23.19,23.19,19800.0,18.2643,18.2643,18.2407,18.2407,19800.0
2008-04-04 12:00:00,23.21,23.21,23.19,23.21,6400.0,18.2564,18.2564,18.2407,18.2564,6400.0
2008-04-04 12:05:00,23.2,23.25,23.2,23.25,13200.0,18.2486,18.2879,18.2486,18.2879,13200.0
2008-04-04 12:10:00,23.26,23.3,23.26,23.3,41600.0,18.2958,18.3272,18.2958,18.3272,41600.0
2008-04-04 12:15:00,23.32,23.34,23.32,23.34,18900.0,18.343,18.3587,18.343,18.3587,18900.0
2008-04-04 12:20:00,23.33,23.33,23.31,23.31,31700.0,18.3508,18.3508,18.3351,18.3351,31700.0
2008-04-04 12:25:00,23.31,23.33,23.3,23.32,28900.0,18.3351,18.3508,18.3272,18.343,28900.0
2008-04-04 12:30:00,23.32,23.33,23.3,23.32,25200.0,18.343,18.3508,18.3272,18.343,25200.0
2008-04-04 12:35:00,23.33,23.36,23.33,23.35,20000.0,18.3508,18.3744,18.3508,18.3666,20000.0
2008-04-04 12:40:00,23.35,23.37,23.34,23.36,23900.0,18.3666,18.3823,18.3587,18.3744,23900.0
2008-04-04 12:45:00,23.36,23.37,23.32,23.33,96700.0,18.3744,18.3823,18.343,18.3508,96700.0
2008-04-04 12:50:00,23.33,23.33,23.32,23.33,5800.0,18.3508,18.3508,18.343,18.3508,5800.0
2008-04-04 12:55:00,23.34,23.41,23.34,23.4,34600.0,18.3587,18.4138,18.3587,18.4059,34600.0
2008-04-04 13:00:00,23.41,23.41,23.4,23.41,13800.0,18.4138,18.4138,18.4059,18.4138,13800.0
2008-04-04 13:05:00,23.41,23.41,23.37,23.39,19400.0,18.4138,18.4138,18.3823,18.398,19400.0
2008-04-04 13:10:00,23.39,23.4,23.38,23.4,10000.0,18.398,18.4059,18.3902,18.4059,10000.0
2008-04-04 13:15:00,23.4,23.4,23.38,23.39,9700.0,18.4059,18.4059,18.3902,18.398,9700.0
2008-04-04 13:20:00,23.4,23.43,23.4,23.42,30900.0,18.4059,18.4295,18.4059,18.4216,30900.0
2008-04-04 13:25:00,23.42,23.45,23.42,23.45,47000.0,18.4216,18.4452,18.4216,18.4452,47000.0
2008-04-04 13:30:00,23.44,23.44,23.42,23.42,4700.0,18.4374,18.4374,18.4216,18.4216,4700.0
2008-04-04 13:35:00,23.42,23.42,23.42,23.42,3700.0,18.4216,18.4216,18.4216,18.4216,3700.0
2008-04-04 13:40:00,23.42,23.42,23.4,23.4,13200.0,18.4216,18.4216,18.4059,18.4059,13200.0
2008-04-04 13:45:00,23.41,23.43,23.41,23.42,18100.0,18.4138,18.4295,18.4138,18.4216,18100.0
2008-04-04 13:50:00,23.43,23.43,23.38,23.39,15900.0,18.4295,18.4295,18.3902,18.398,15900.0
2008-04-04 13:55:00,23.39,23.4,23.38,23.4,9000.0,18.398,18.4059,18.3902,18.4059,9000.0
2008-04-04 14:00:00,23.4,23.41,23.4,23.4,11700.0,18.4059,18.4138,18.4059,18.4059,11700.0
2008-04-04 14:05:00,23.4,23.4,23.36,23.37,47400.0,18.4059,18.4059,18.3744,18.3823,47400.0
2008-04-04 14:10:00,23.36,23.37,23.35,23.36,23000.0,18.3744,18.3823,18.3666,18.3744,23000.0
2008-04-04 14:15:00,23.36,23.37,23.34,23.35,14000.0,18.3744,18.3823,18.3587,18.3666,14000.0
2008-04-04 14:20:00,23.35,23.36,23.34,23.34,17500.0,18.3666,18.3744,18.3587,18.3587,17500.0
2008-04-04 14:25:00,23.35,23.35,23.31,23.34,37300.0,18.3666,18.3666,18.3351,18.3587,37300.0
2008-04-04 14:30:00,23.34,23.34,23.32,23.33,14000.0,18.3587,18.3587,18.343,18.3508,14000.0
2008-04-04 14:35:00,23.34,23.37,23.34,23.36,13100.0,18.3587,18.3823,18.3587,18.3744,13100.0
2008-04-04 14:40:00,23.35,23.38,23.35,23.36,10900.0,18.3666,18.3902,18.3666,18.3744,10900.0
2008-04-04 14:45:00,23.37,23.38,23.36,23.37,4200.0,18.3823,18.3902,18.3744,18.3823,4200.0
2008-04-04 14:50:00,23.38,23.39,23.37,23.37,20100.0,18.3902,18.398,18.3823,18.3823,20100.0
2008-04-04 14:55:00,23.37,23.38,23.34,23.34,4100.0,18.3823,18.3902,18.3587,18.3587,4100.0
2008-04-04 15:00:00,23.35,23.37,23.31,23.32,16900.0,18.3666,18.3823,18.3351,18.343,16900.0
2008-04-04 15:05:00,23.33,23.34,23.32,23.33,11800.0,18.3508,18.3587,18.343,18.3508,11800.0
2008-04-04 15:10:00,23.33,23.34,23.28,23.28,77700.0,18.3508,18.3587,18.3115,18.3115,77700.0
2008-04-04 15:15:00,23.28,23.3,23.28,23.28,19000.0,18.3115,18.3272,18.3115,18.3115,19000.0
2008-04-04 15:20:00,23.28,23.29,23.28,23.28,16500.0,18.3115,18.3194,18.3115,18.3115,16500.0
2008-04-04 15:25:00,23.27,23.28,23.25,23.27,27900.0,18.3036,18.3115,18.2879,18.3036,27900.0
2008-04-04 15:30:00,23.27,23.29,23.27,23.28,18100.0,18.3036,18.3194,18.3036,18.3115,18100.0
2008-04-04 15:35:00,23.28,23.29,23.23,23.24,50100.0,18.3115,18.3194,18.2722,18.28,50100.0
2008-04-04 15:40:00,23.24,23.26,23.23,23.25,39400.0,18.28,18.2958,18.2722,18.2879,39400.0
2008-04-04 15:45:00,23.25,23.25,23.21,23.25,19700.0,18.2879,18.2879,18.2564,18.2879,19700.0
2008-04-04 15:50:00,23.24,23.27,23.24,23.25,775100.0,18.28,18.3036,18.28,18.2879,775100.0
2008-04-04 15:55:00,23.25,23.29,23.25,23.28,485300.0,18.2879,18.3194,18.2879,18.3115,485300.0
2008-04-07 09:30:00,23.33,23.45,23.33,23.39,86600.0,18.3508,18.4452,18.3508,18.398,86600.0
2008-04-07 09:35:00,23.41,23.42,23.37,23.41,29600.0,18.4138,18.4216,18.3823,18.4138,29600.0
2008-04-07 09:40:00,23.41,23.42,23.39,23.4,22500.0,18.4138,18.4216,18.398,18.4059,22500.0
2008-04-07 09:45:00,23.4,23.4,23.37,23.39,7900.0,18.4059,18.4059,18.3823,18.398,7900.0
2008-04-07 09:50:00,23.4,23.43,23.39,23.43,7400.0,18.4059,18.4295,18.398,18.4295,7400.0
2008-04-07 09:55:00,23.43,23.45,23.41,23.45,11700.0,18.4295,18.4452,18.4138,18.4452,11700.0
2008-04-07 10:00:00,23.45,23.47,23.43,23.43,19900.0,18.4452,18.461,18.4295,18.4295,19900.0
2008-04-07 10:05:00,23.43,23.43,23.39,23.39,8300.0,18.4295,18.4295,18.398,18.398,8300.0
2008-04-07 10:10:00,23.38,23.43,23.38,23.4,12800.0,18.3902,18.4295,18.3902,18.4059,12800.0
2008-04-07 10:15:00,23.4,23.42,23.39,23.4,18700.0,18.4059,18.4216,18.398,18.4059,18700.0
2008-04-07 10:20:00,23.4,23.42,23.39,23.4,9300.0,18.4059,18.4216,18.398,18.4059,9300.0
2008-04-07 10:25:00,23.4,23.4,23.35,23.35,8300.0,18.4059,18.4059,18.3666,18.3666,8300.0
2008-04-07 10:30:00,23.35,23.36,23.31,23.31,30800.0,18.3666,18.3744,18.3351,18.3351,30800.0
2008-04-07 10:35:00,23.31,23.34,23.31,23.34,10600.0,18.3351,18.3587,18.3351,18.3587,10600.0
2008-04-07 10:40:00,23.35,23.35,23.34,23.35,4400.0,18.3666,18.3666,18.3587,18.3666,4400.0
2008-04-07 10:45:00,23.35,23.38,23.35,23.37,5900.0,18.3666,18.3902,18.3666,18.3823,5900.0
2008-04-07 10:50:00,23.36,23.37,23.35,23.35,4200.0,18.3744,18.3823,18.3666,18.3666,4200.0
2008-04-07 10:55:00,23.37,23.39,23.36,23.39,8200.0,18.3823,18.398,18.3744,18.398,8200.0
2008-04-07 11:00:00,23.39,23.4,23.38,23.4,7700.0,18.398,18.4059,18.3902,18.4059,7700.0
2008-04-07 11:05:00,23.39,23.39,23.35,23.35,10600.0,18.398,18.398,18.3666,18.3666,10600.0
2008-04-07 11:10:00,23.35,23.36,23.35,23.35,24300.0,18.3666,18.3744,18.3666,18.3666,24300.0
2008-04-07 11:15:00,23.35,23.37,23.35,23.37,5300.0,18.3666,18.3823,18.3666,18.3823,5300.0
2008-04-07 11:20:00,23.38,23.39,23.38,23.38,2400.0,18.3902,18.398,18.3902,18.3902,2400.0
2008-04-07 11:25:00,23.39,23.4,23.38,23.39,6400.0,18.398,18.4059,18.3902,18.398,6400.0
2008-04-07 11:30:00,23.39,23.42,23.39,23.41,6600.0,18.398,18.4216,18.398,18.4138,6600.0
2008-04-07 11:35:00,23.41,23.43,23.41,23.42,8300.0,18.4138,18.4295,18.4138,18.4216,8300.0
2008-04-07 11:40:00,23.43,23.47,23.43,23.45,12800.0,18.4295,18.461,18.4295,18.4452,12800.0
2008-04-07 11:45:00,23.46,23.48,23.45,23.46,26400.0,18.4531,18.4688,18.4452,18.4531,26400.0
2008-04-07 11:50:00,23.45,23.46,23.45,23.45,4300.0,18.4452,18.4531,18.4452,18.4452,4300.0
2008-04-07 11:55:00,23.45,23.46,23.44,23.45,14000.0,18.4452,18.4531,18.4374,18.4452,14000.0
2008-04-07 12:00:00,23.46,23.47,23.45,23.45,15900.0,18.4531,18.461,18.4452,18.4452,15900.0
2008-04-07 12:05:00,23.45,23.46,23.44,23.46,20300.0,18.4452,18.4531,18.4374,18.4531,20300.0
2008-04-07 12:10:00,23.46,23.48,23.45,23.48,18800.0,18.4531,18.4688,18.4452,18.4688,18800.0
2008-04-07 12:15:00,23.48,23.48,23.46,23.46,20900.0,18.4688,18.4688,18.4531,18.4531,20900.0
2008-04-07 12:20:00,23.46,23.47,23.46,23.47,13200.0,18.4531,18.461,18.4531,18.461,13200.0
2008-04-07 12:25:00,23.47,23.48,23.46,23.48,16900.0,18.461,18.4688,18.4531,18.4688,16900.0
2008-04-07 12:30:00,23.48,23.48,23.47,23.47,5200.0,18.4688,18.4688,18.461,18.461,5200.0
2008-04-07 12:35:00,23.47,23.5,23.46,23.49,7300.0,18.461,18.4846,18.4531,18.4767,7300.0
2008-04-07 12:40:00,23.5,23.52,23.5,23.51,8300.0,18.4846,18.5003,18.4846,18.4924,8300.0
2008-04-07 12:45:00,23.5,23.51,23.5,23.5,4500.0,18.4846,18.4924,18.4846,18.4846,4500.0
2008-04-07 12:50:00,23.49,23.5,23.48,23.48,5600.0,18.4767,18.4846,18.4688,18.4688,5600.0
2008-04-07 12:55:00,23.48,23.48,23.45,23.46,12100.0,18.4688,18.4688,18.4452,18.4531,12100.0
2008-04-07 13:00:00,23.47,23.48,23.45,23.45,12300.0,18.461,18.4688,18.4452,18.4452,12300.0
2008-04-07 13:05:00,23.44,23.45,23.44,23.44,18500.0,18.4374,18.4452,18.4374,18.4374,18500.0
2008-04-07 13:10:00,23.44,23.45,23.43,23.45,5800.0,18.4374,18.4452,18.4295,18.4452,5800.0
2008-04-07 13:15:00,23.44,23.44,23.42,23.42,24200.0,18.4374,18.4374,18.4216,18.4216,24200.0
2008-04-07 13:20:00,23.43,23.43,23.42,23.42,45000.0,18.4295,18.4295,18.4216,18.4216,45000.0
2008-04-07 13:25:00,23.42,23.43,23.42,23.43,12400.0,18.4216,18.4295,18.4216,18.4295,12400.0
2008-04-07 13:30:00,23.43,23.44,23.43,23.43,7600.0,18.4295,18.4374,18.4295,18.4295,7600.0
2008-04-07 13:35:00,23.43,23.44,23.42,23.42,15100.0,18.4295,18.4374,18.4216,18.4216,15100.0
2008-04-07 13:40:00,23.42,23.42,23.4,23.4,11100.0,18.4216,18.4216,18.4059,18.4059,11100.0
2008-04-07 13:45:00,23.4,23.4,23.38,23.39,15500.0,18.4059,18.4059,18.3902,18.398,15500.0
2008-04-07 13:50:00,23.4,23.4,23.37,23.37,18800.0,18.4059,18.4059,18.3823,18.3823,18800.0
2008-04-07 13:55:00,23.37,23.38,23.37,23.38,8800.0,18.3823,18.3902,18.3823,18.3902,8800.0
2008-04-07 14:00:00,23.38,23.39,23.37,23.37,12000.0,18.3902,18.398,18.3823,18.3823,12000.0
2008-04-07 14:05:00,23.36,23.37,23.35,23.36,9400.0,18.3744,18.3823,18.3666,18.3744,9400.0
2008-04-07 14:10:00,23.35,23.37,23.34,23.37,57300.0,18.3666,18.3823,18.3587,18.3823,57300.0
2008-04-07 14:15:00,23.36,23.37,23.35,23.35,16200.0,18.3744,18.3823,18.3666,18.3666,16200.0
2008-04-07 14:20:00,23.35,23.36,23.33,23.34,23100.0,18.3666,18.3744,18.3508,18.3587,23100.0
2008-04-07 14:25:00,23.34,23.35,23.33,23.33,28600.0,18.3587,18.3666,18.3508,18.3508,28600.0
2008-04-07 14:30:00,23.32,23.34,23.28,23.3,25800.0,18.343,18.3587,18.3115,18.3272,25800.0
2008-04-07 14:35:00,23.29,23.29,23.26,23.28,45900.0,18.3194,18.3194,18.2958,18.3115,45900.0
2008-04-07 14:40:00,23.29,23.3,23.28,23.29,16700.0,18.3194,18.3272,18.3115,18.3194,16700.0
2008-04-07 14:45:00,23.29,23.29,23.27,23.28,15300.0,18.3194,18.3194,18.3036,18.3115,15300.0
2008-04-07 14:50:00,23.28,23.33,23.28,23.33,17200.0,18.3115,18.3508,18.3115,18.3508,17200.0
2008-04-07 14:55:00,23.32,23.33,23.28,23.28,27700.0,18.343,18.3508,18.3115,18.3115,27700.0
2008-04-07 15:00:00,23.27,23.27,23.22,23.27,68600.0,18.3036,18.3036,18.2643,18.3036,68600.0
2008-04-07 15:05:00,23.26,23.27,23.23,23.23,16600.0,18.2958,18.3036,18.2722,18.2722,16600.0
2008-04-07 15:10:00,23.22,23.26,23.21,23.25,21700.0,18.2643,18.2958,18.2564,18.2879,21700.0
2008-04-07 15:15:00,23.26,23.28,23.24,23.27,22200.0,18.2958,18.3115,18.28,18.3036,22200.0
2008-04-07 15:20:00,23.27,23.3,23.26,23.28,33400.0,18.3036,18.3272,18.2958,18.3115,33400.0
2008-04-07 15:25:00,23.28,23.29,23.27,23.29,6300.0,18.3115,18.3194,18.3036,18.3194,6300.0
2008-04-07 15:30:00,23.29,23.29,23.21,23.22,78300.0,18.3194,18.3194,18.2564,18.2643,78300.0
2008-04-07 15:35:00,23.22,23.26,23.21,23.24,87700.0,18.2643,18.2958,18.2564,18.28,87700.0
2008-04-07 15:40:00,23.25,23.26,23.23,23.25,22600.0,18.2879,18.2958,18.2722,18.2879,22600.0
2008-04-07 15:45:00,23.24,23.27,23.24,23.26,24400.0,18.28,18.3036,18.28,18.2958,24400.0
2008-04-07 15:50:00,23.27,23.29,23.25,23.26,129100.0,18.3036,18.3194,18.2879,18.2958,129100.0
2008-04-07 15:55:00,23.27,23.28,23.24,23.24,407700.0,18.3036,18.3115,18.28,18.28,407700.0
2008-04-08 09:30:00,23.09,23.09,23.05,23.08,53800.0,18.1621,18.1621,18.1306,18.1542,53800.0
2008-04-08 09:35:00,23.08,23.09,23.05,23.06,56000.0,18.1542,18.1621,18.1306,18.1385,56000.0
2008-04-08 09:40:00,23.05,23.09,23.05,23.08,38600.0,18.1306,18.1621,18.1306,18.1542,38600.0
2008-04-08 09:45:00,23.08,23.09,23.04,23.04,50000.0,18.1542,18.1621,18.1227,18.1227,50000.0
2008-04-08 09:50:00,23.06,23.06,23.04,23.06,32800.0,18.1385,18.1385,18.1227,18.1385,32800.0
2008-04-08 09:55:00,23.06,23.07,23.05,23.07,11900.0,18.1385,18.1463,18.1306,18.1463,11900.0
2008-04-08 10:00:00,23.06,23.07,23.02,23.03,45500.0,18.1385,18.1463,18.107,18.1149,45500.0
2008-04-08 10:05:00,23.03,23.03,23.0,23.01,33200.0,18.1149,18.1149,18.0913,18.0991,33200.0
2008-04-08 10:10:00,23.01,23.04,23.01,23.02,38900.0,18.0991,18.1227,18.0991,18.107,38900.0
2008-04-08 10:15:00,23.02,23.07,23.02,23.05,19300.0,18.107,18.1463,18.107,18.1306,19300.0
2008-04-08 10:20:00,23.05,23.08,23.04,23.06,23800.0,18.1306,18.1542,18.1227,18.1385,23800.0
2008-04-08 10:25:00,23.07,23.09,23.06,23.06,14900.0,18.1463,18.1621,18.1385,18.1385,14900.0
2008-04-08 10:30:00,23.07,23.1,23.07,23.1,6700.0,18.1463,18.1699,18.1463,18.1699,6700.0
2008-04-08 10:35:00,23.09,23.13,23.08,23.12,22700.0,18.1621,18.1935,18.1542,18.1857,22700.0
2008-04-08 10:40:00,23.14,23.15,23.14,23.14,5400.0,18.2014,18.2092,18.2014,18.2014,5400.0
2008-04-08 10:45:00,23.13,23.17,23.13,23.16,39900.0,18.1935,18.225,18.1935,18.2171,39900.0
2008-04-08 10:50:00,23.17,23.17,23.15,23.16,6900.0,18.225,18.225,18.2092,18.2171,6900.0
2008-04-08 10:55:00,23.16,23.16,23.14,23.15,7200.0,18.2171,18.2171,18.2014,18.2092,7200.0
2008-04-08 11:00:00,23.15,23.15,23.12,23.12,9300.0,18.2092,18.2092,18.1857,18.1857,9300.0
2008-04-08 11:05:00,23.13,23.16,23.12,23.16,13000.0,18.1935,18.2171,18.1857,18.2171,13000.0
2008-04-08 11:10:00,23.15,23.17,23.13,23.13,13100.0,18.2092,18.225,18.1935,18.1935,13100.0
2008-04-08 11:15:00,23.13,23.14,23.13,23.14,7400.0,18.1935,18.2014,18.1935,18.2014,7400.0
2008-04-08 11:20:00,23.14,23.15,23.14,23.15,11400.0,18.2014,18.2092,18.2014,18.2092,11400.0
2008-04-08 11:25:00,23.15,23.16,23.14,23.15,9800.0,18.2092,18.2171,18.2014,18.2092,9800.0
2008-04-08 11:30:00,23.15,23.18,23.15,23.16,21200.0,18.2092,18.2328,18.2092,18.2171,21200.0
2008-04-08 11:35:00,23.16,23.17,23.13,23.13,13500.0,18.2171,18.225,18.1935,18.1935,13500.0
2008-04-08 11:40:00,23.12,23.12,23.1,23.11,15800.0,18.1857,18.1857,18.1699,18.1778,15800.0
2008-04-08 11:45:00,23.1,23.1,23.08,23.08,12100.0,18.1699,18.1699,18.1542,18.1542,12100.0
2008-04-08 11:50:00,23.08,23.08,23.07,23.07,14700.0,18.1542,18.1542,18.1463,18.1463,14700.0
2008-04-08 11:55:00,23.08,23.08,23.07,23.07,13500.0,18.1542,18.1542,18.1463,18.1463,13500.0
2008-04-08 12:00:00,23.07,23.08,23.07,23.07,15800.0,18.1463,18.1542,18.1463,18.1463,15800.0
2008-04-08 12:05:00,23.07,23.09,23.07,23.09,11800.0,18.1463,18.1621,18.1463,18.1621,11800.0
2008-04-08 12:10:00,23.09,23.09,23.06,23.07,16800.0,18.1621,18.1621,18.1385,18.1463,16800.0
2008-04-08 12:15:00,23.07,23.09,23.07,23.09,10800.0,18.1463,18.1621,18.1463,18.1621,10800.0
2008-04-08 12:20:00,23.09,23.1,23.09,23.1,5400.0,18.1621,18.1699,18.1621,18.1699,5400.0
2008-04-08 12:25:00,23.11,23.11,23.09,23.09,3300.0,18.1778,18.1778,18.1621,18.1621,3300.0
2008-04-08 12:30:00,23.08,23.09,23.08,23.09,1600.0,18.1542,18.1621,18.1542,18.1621,1600.0
2008-04-08 12:35:00,23.08,23.09,23.08,23.09,2600.0,18.1542,18.1621,18.1542,18.1621,2600.0
2008-04-08 12:40:00,23.09,23.09,23.07,23.09,5800.0,18.1621,18.1621,18.1463,18.1621,5800.0
2008-04-08 12:45:00,23.08,23.1,23.07,23.09,6200.0,18.1542,18.1699,18.1463,18.1621,6200.0
2008-04-08 12:50:00,23.09,23.1,23.07,23.08,9800.0,18.1621,18.1699,18.1463,18.1542,9800.0
2008-04-08 12:55:00,23.08,23.09,23.07,23.07,22500.0,18.1542,18.1621,18.1463,18.1463,22500.0
2008-04-08 13:00:00,23.07,23.08,23.05,23.05,33600.0,18.1463,18.1542,18.1306,18.1306,33600.0
2008-04-08 13:05:00,23.06,23.07,23.06,23.07,2700.0,18.1385,18.1463,18.1385,18.1463,2700.0
2008-04-08 13:10:00,23.07,23.1,23.07,23.09,12900.0,18.1463,18.1699,18.1463,18.1621,12900.0
2008-04-08 13:15:00,23.09,23.1,23.07,23.07,9600.0,18.1621,18.1699,18.1463,18.1463,9600.0
2008-04-08 13:20:00,23.07,23.09,23.07,23.08,4800.0,18.1463,18.1621,18.1463,18.1542,4800.0
2008-04-08 13:25:00,23.07,23.07,23.04,23.04,17100.0,18.1463,18.1463,18.1227,18.1227,17100.0
2008-04-08 13:30:00,23.04,23.04,23.03,23.04,5900.0,18.1227,18.1227,18.1149,18.1227,5900.0
2008-04-08 13:35:00,23.03,23.06,23.03,23.05,14300.0,18.1149,18.1385,18.1149,18.1306,14300.0
2008-04-08 13:40:00,23.06,23.07,23.06,23.06,223200.0,18.1385,18.1463,18.1385,18.1385,223200.0
2008-04-08 13:45:00,23.05,23.07,23.05,23.07,12700.0,18.1306,18.1463,18.1306,18.1463,12700.0
2008-04-08 13:50:00,23.08,23.11,23.08,23.11,15400.0,18.1542,18.1778,18.1542,18.1778,15400.0
2008-04-08 13:55:00,23.11,23.11,23.08,23.08,27500.0,18.1778,18.1778,18.1542,18.1542,27500.0
2008-04-08 14:00:00,23.08,23.08,23.04,23.07,34100.0,18.1542,18.1542,18.1227,18.1463,34100.0
2008-04-08 14:05:00,23.07,23.07,23.01,23.01,43800.0,18.1463,18.1463,18.0991,18.0991,43800.0
2008-04-08 14:10:00,23.01,23.02,22.99,23.01,19700.0,18.0991,18.107,18.0834,18.0991,19700.0
2008-04-08 14:15:00,23.01,23.02,23.0,23.01,11400.0,18.0991,18.107,18.0913,18.0991,11400.0
2008-04-08 14:20:00,23.01,23.01,22.98,22.99,15900.0,18.0991,18.0991,18.0755,18.0834,15900.0
2008-04-08 14:25:00,22.99,23.02,22.98,23.02,30300.0,18.0834,18.107,18.0755,18.107,30300.0
2008-04-08 14:30:00,23.02,23.03,23.01,23.02,7500.0,18.107,18.1149,18.0991,18.107,7500.0
2008-04-08 14:35:00,23.01,23.04,23.01,23.04,11300.0,18.0991,18.1227,18.0991,18.1227,11300.0
2008-04-08 14:40:00,23.04,23.04,23.02,23.02,15300.0,18.1227,18.1227,18.107,18.107,15300.0
2008-04-08 14:45:00,23.02,23.04,23.02,23.04,19900.0,18.107,18.1227,18.107,18.1227,19900.0
2008-04-08 14:50:00,23.04,23.09,23.04,23.08,19900.0,18.1227,18.1621,18.1227,18.1542,19900.0
2008-04-08 14:55:00,23.07,23.1,23.07,23.09,7000.0,18.1463,18.1699,18.1463,18.1621,7000.0
2008-04-08 15:00:00,23.09,23.09,23.05,23.05,17700.0,18.1621,18.1621,18.1306,18.1306,17700.0
2008-04-08 15:05:00,23.04,23.04,23.02,23.04,15500.0,18.1227,18.1227,18.107,18.1227,15500.0
2008-04-08 15:10:00,23.04,23.05,23.02,23.03,16200.0,18.1227,18.1306,18.107,18.1149,16200.0
2008-04-08 15:15:00,23.02,23.04,23.02,23.04,13600.0,18.107,18.1227,18.107,18.1227,13600.0
2008-04-08 15:20:00,23.04,23.04,23.01,23.02,14800.0,18.1227,18.1227,18.0991,18.107,14800.0
2008-04-08 15:25:00,23.02,23.06,23.02,23.05,22800.0,18.107,18.1385,18.107,18.1306,22800.0
2008-04-08 15:30:00,23.06,23.1,23.05,23.09,46400.0,18.1385,18.1699,18.1306,18.1621,46400.0
2008-04-08 15:35:00,23.08,23.09,23.07,23.08,34600.0,18.1542,18.1621,18.1463,18.1542,34600.0
2008-04-08 15:40:00,23.08,23.11,23.07,23.11,44400.0,18.1542,18.1778,18.1463,18.1778,44400.0
2008-04-08 15:45:00,23.12,23.12,23.09,23.09,11100.0,18.1857,18.1857,18.1621,18.1621,11100.0
2008-04-08 15:50:00,23.09,23.11,23.08,23.09,182800.0,18.1621,18.1778,18.1542,18.1621,182800.0
2008-04-08 15:55:00,23.09,23.09,23.06,23.08,366800.0,18.1621,18.1621,18.1385,18.1542,366800.0
2008-04-09 09:30:00,23.14,23.15,23.08,23.1,63900.0,18.2014,18.2092,18.1542,18.1699,63900.0
2008-04-09 09:35:00,23.11,23.13,23.07,23.08,35300.0,18.1778,18.1935,18.1463,18.1542,35300.0
2008-04-09 09:40:00,23.07,23.07,23.0,23.0,34300.0,18.1463,18.1463,18.0913,18.0913,34300.0
2008-04-09 09:45:00,23.0,23.02,22.99,23.0,85100.0,18.0913,18.107,18.0834,18.0913,85100.0
2008-04-09 09:50:00,23.01,23.05,23.01,23.02,88600.0,18.0991,18.1306,18.0991,18.107,88600.0
2008-04-09 09:55:00,23.02,23.02,22.97,23.0,100500.0,18.107,18.107,18.0677,18.0913,100500.0
2008-04-09 10:00:00,23.0,23.01,22.97,22.98,48600.0,18.0913,18.0991,18.0677,18.0755,48600.0
2008-04-09 10:05:00,22.99,23.0,22.96,23.0,14200.0,18.0834,18.0913,18.0598,18.0913,14200.0
2008-04-09 10:10:00,23.01,23.02,23.0,23.01,13800.0,18.0991,18.107,18.0913,18.0991,13800.0
2008-04-09 10:15:00,23.01,23.04,22.99,23.03,30500.0,18.0991,18.1227,18.0834,18.1149,30500.0
2008-04-09 10:20:00,23.04,23.05,23.02,23.02,53900.0,18.1227,18.1306,18.107,18.107,53900.0
2008-04-09 10:25:00,23.02,23.03,23.01,23.03,14200.0,18.107,18.1149,18.0991,18.1149,14200.0
2008-04-09 10:30:00,23.03,23.03,22.95,22.96,38200.0,18.1149,18.1149,18.0519,18.0598,38200.0
2008-04-09 10:35:00,22.98,22.98,22.94,22.95,19600.0,18.0755,18.0755,18.0441,18.0519,19600.0
2008-04-09 10:40:00,22.93,22.95,22.92,22.95,12600.0,18.0362,18.0519,18.0283,18.0519,12600.0
2008-04-09 10:45:00,22.95,22.97,22.95,22.97,4400.0,18.0519,18.0677,18.0519,18.0677,4400.0
2008-04-09 10:50:00,22.97,22.97,22.93,22.95,21200.0,18.0677,18.0677,18.0362,18.0519,21200.0
2008-04-09 10:55:00,22.96,22.97,22.95,22.97,29200.0,18.0598,18.0677,18.0519,18.0677,29200.0
2008-04-09 11:00:00,22.97,22.99,22.97,22.98,8100.0,18.0677,18.0834,18.0677,18.0755,8100.0
2008-04-09 11:05:00,22.98,22.99,22.96,22.96,38100.0,18.0755,18.0834,18.0598,18.0598,38100.0
2008-04-09 11:10:00,22.96,22.98,22.96,22.97,11100.0,18.0598,18.0755,18.0598,18.0677,11100.0
2008-04-09 11:15:00,22.96,22.98,22.96,22.97,18100.0,18.0598,18.0755,18.0598,18.0677,18100.0
2008-04-09 11:20:00,22.97,22.99,22.93,22.93,24500.0,18.0677,18.0834,18.0362,18.0362,24500.0
2008-04-09 11:25:00,22.93,22.94,22.92,22.94,13100.0,18.0362,18.0441,18.0283,18.0441,13100.0
2008-04-09 11:30:00,22.94,22.94,22.91,22.92,8900.0,18.0441,18.0441,18.0205,18.0283,8900.0
2008-04-09 11:35:00,22.91,22.91,22.85,22.85,105300.0,18.0205,18.0205,17.9733,17.9733,105300.0
2008-04-09 11:40:00,22.85,22.87,22.84,22.85,33200.0,17.9733,17.989,17.9654,17.9733,33200.0
2008-04-09 11:45:00,22.86,22.87,22.85,22.85,7500.0,17.9811,17.989,17.9733,17.9733,7500.0
2008-04-09 11:50:00,22.86,22.86,22.83,22.84,20700.0,17.9811,17.9811,17.9575,17.9654,20700.0
2008-04-09 11:55:00,22.83,22.84,22.83,22.84,15100.0,17.9575,17.9654,17.9575,17.9654,15100.0
2008-04-09 12:00:00,22.83,22.87,22.83,22.87,7700.0,17.9575,17.989,17.9575,17.989,7700.0
2008-04-09 12:05:00,22.86,22.87,22.85,22.85,5100.0,17.9811,17.989,17.9733,17.9733,5100.0
2008-04-09 12:10:00,22.85,22.85,22.84,22.85,3700.0,17.9733,17.9733,17.9654,17.9733,3700.0
2008-04-09 12:15:00,22.85,22.86,22.84,22.84,21700.0,17.9733,17.9811,17.9654,17.9654,21700.0
2008-04-09 12:20:00,22.83,22.84,22.82,22.84,8300.0,17.9575,17.9654,17.9497,17.9654,8300.0
2008-04-09 12:25:00,22.85,22.87,22.85,22.87,4300.0,17.9733,17.989,17.9733,17.989,4300.0
2008-04-09 12:30:00,22.86,22.87,22.85,22.87,4700.0,17.9811,17.989,17.9733,17.989,4700.0
2008-04-09 12:35:00,22.86,22.86,22.83,22.85,13600.0,17.9811,17.9811,17.9575,17.9733,13600.0
2008-04-09 12:40:00,22.86,22.86,22.84,22.85,3400.0,17.9811,17.9811,17.9654,17.9733,3400.0
2008-04-09 12:45:00,22.84,22.84,22.81,22.81,9700.0,17.9654,17.9654,17.9418,17.9418,9700.0
2008-04-09 12:50:00,22.81,22.83,22.81,22.81,9900.0,17.9418,17.9575,17.9418,17.9418,9900.0
2008-04-09 12:55:00,22.81,22.81,22.79,22.79,60200.0,17.9418,17.9418,17.9261,17.9261,60200.0
2008-04-09 13:00:00,22.79,22.81,22.79,22.8,14800.0,17.9261,17.9418,17.9261,17.9339,14800.0
2008-04-09 13:05:00,22.81,22.83,22.78,22.83,43300.0,17.9418,17.9575,17.9182,17.9575,43300.0
2008-04-09 13:10:00,22.84,22.86,22.84,22.85,3300.0,17.9654,17.9811,17.9654,17.9733,3300.0
2008-04-09 13:15:00,22.85,22.87,22.84,22.87,2300.0,17.9733,17.989,17.9654,17.989,2300.0
2008-04-09 13:20:00,22.87,22.88,22.86,22.87,3000.0,17.989,17.9969,17.9811,17.989,3000.0
2008-04-09 13:25:00,22.86,22.87,22.85,22.86,4800.0,17.9811,17.989,17.9733,17.9811,4800.0
2008-04-09 13:30:00,22.85,22.86,22.85,22.86,11400.0,17.9733,17.9811,17.9733,17.9811,11400.0
2008-04-09 13:35:00,22.86,22.91,22.86,22.91,13200.0,17.9811,18.0205,17.9811,18.0205,13200.0
2008-04-09 13:40:00,22.9,22.92,22.9,22.92,3400.0,18.0126,18.0283,18.0126,18.0283,3400.0
2008-04-09 13:45:00,22.92,22.92,22.89,22.89,6500.0,18.0283,18.0283,18.0047,18.0047,6500.0
2008-04-09 13:50:00,22.89,22.9,22.88,22.9,12900.0,18.0047,18.0126,17.9969,18.0126,12900.0
2008-04-09 13:55:00,22.9,22.91,22.88,22.89,3400.0,18.0126,18.0205,17.9969,18.0047,3400.0
2008-04-09 14:00:00,22.91,22.92,22.9,22.92,16000.0,18.0205,18.0283,18.0126,18.0283,16000.0
2008-04-09 14:05:00,22.91,22.91,22.9,22.9,9700.0,18.0205,18.0205,18.0126,18.0126,9700.0
2008-04-09 14:10:00,22.9,22.9,22.83,22.83,28900.0,18.0126,18.0126,17.9575,17.9575,28900.0
2008-04-09 14:15:00,22.83,22.83,22.8,22.82,30100.0,17.9575,17.9575,17.9339,17.9497,30100.0
2008-04-09 14:20:00,22.82,22.83,22.81,22.81,2700.0,17.9497,17.9575,17.9418,17.9418,2700.0
2008-04-09 14:25:00,22.81,22.82,22.8,22.82,19300.0,17.9418,17.9497,17.9339,17.9497,19300.0
2008-04-09 14:30:00,22.82,22.82,22.8,22.81,9300.0,17.9497,17.9497,17.9339,17.9418,9300.0
2008-04-09 14:35:00,22.81,22.85,22.8,22.85,20900.0,17.9418,17.9733,17.9339,17.9733,20900.0
2008-04-09 14:40:00,22.85,22.85,22.81,22.81,8400.0,17.9733,17.9733,17.9418,17.9418,8400.0
2008-04-09 14:45:00,22.81,22.82,22.8,22.81,9900.0,17.9418,17.9497,17.9339,17.9418,9900.0
2008-04-09 14:50:00,22.8,22.8,22.77,22.79,15900.0,17.9339,17.9339,17.9104,17.9261,15900.0
2008-04-09 14:55:00,22.79,22.81,22.78,22.8,25700.0,17.9261,17.9418,17.9182,17.9339,25700.0
2008-04-09 15:00:00,22.8,22.81,22.79,22.8,20100.0,17.9339,17.9418,17.9261,17.9339,20100.0
2008-04-09 15:05:00,22.81,22.84,22.81,22.83,22000.0,17.9418,17.9654,17.9418,17.9575,22000.0
2008-04-09 15:10:00,22.83,22.84,22.8,22.82,44000.0,17.9575,17.9654,17.9339,17.9497,44000.0
2008-04-09 15:15:00,22.82,22.84,22.81,22.84,18700.0,17.9497,17.9654,17.9418,17.9654,18700.0
2008-04-09 15:20:00,22.85,22.87,22.84,22.85,19100.0,17.9733,17.989,17.9654,17.9733,19100.0
2008-04-09 15:25:00,22.85,22.88,22.85,22.86,22600.0,17.9733,17.9969,17.9733,17.9811,22600.0
2008-04-09 15:30:00,22.85,22.88,22.85,22.88,12400.0,17.9733,17.9969,17.9733,17.9969,12400.0
2008-04-09 15:35:00,22.88,22.93,22.88,22.92,25100.0,17.9969,18.0362,17.9969,18.0283,25100.0
2008-04-09 15:40:00,22.92,22.94,22.91,22.92,29600.0,18.0283,18.0441,18.0205,18.0283,29600.0
2008-04-09 15:45:00,22.93,22.94,22.92,22.94,29800.0,18.0362,18.0441,18.0283,18.0441,29800.0
2008-04-09 15:50:00,22.94,22.94,22.91,22.91,52000.0,18.0441,18.0441,18.0205,18.0205,52000.0
2008-04-09 15:55:00,22.91,22.96,22.9,22.93,81800.0,18.0205,18.0598,18.0126,18.0362,81800.0
2008-04-10 09:30:00,22.97,23.09,22.97,23.07,30900.0,18.0677,18.1621,18.0677,18.1463,30900.0
2008-04-10 09:35:00,23.07,23.09,23.04,23.06,63900.0,18.1463,18.1621,18.1227,18.1385,63900.0
2008-04-10 09:40:00,23.06,23.1,23.05,23.05,51600.0,18.1385,18.1699,18.1306,18.1306,51600.0
2008-04-10 09:45:00,23.05,23.08,23.03,23.03,52200.0,18.1306,18.1542,18.1149,18.1149,52200.0
2008-04-10 09:50:00,23.03,23.04,23.01,23.02,118200.0,18.1149,18.1227,18.0991,18.107,118200.0
2008-04-10 09:55:00,23.02,23.04,22.99,23.02,74100.0,18.107,18.1227,18.0834,18.107,74100.0
2008-04-10 10:00:00,23.01,23.03,22.98,23.02,122100.0,18.0991,18.1149,18.0755,18.107,122100.0
2008-04-10 10:05:00,23.01,23.07,23.01,23.06,113600.0,18.0991,18.1463,18.0991,18.1385,113600.0
2008-04-10 10:10:00,23.04,23.08,23.04,23.06,93200.0,18.1227,18.1542,18.1227,18.1385,93200.0
2008-04-10 10:15:00,23.05,23.06,23.03,23.06,8900.0,18.1306,18.1385,18.1149,18.1385,8900.0
2008-04-10 10:20:00,23.05,23.14,23.05,23.14,33800.0,18.1306,18.2014,18.1306,18.2014,33800.0
2008-04-10 10:25:00,23.15,23.18,23.14,23.18,56700.0,18.2092,18.2328,18.2014,18.2328,56700.0
2008-04-10 10:30:00,23.18,23.19,23.15,23.16,76400.0,18.2328,18.2407,18.2092,18.2171,76400.0
2008-04-10 10:35:00,23.16,23.16,23.13,23.13,18300.0,18.2171,18.2171,18.1935,18.1935,18300.0
2008-04-10 10:40:00,23.13,23.2,23.13,23.2,29700.0,18.1935,18.2486,18.1935,18.2486,29700.0
2008-04-10 10:45:00,23.2,23.24,23.2,23.24,7600.0,18.2486,18.28,18.2486,18.28,7600.0
2008-04-10 10:50:00,23.24,23.25,23.24,23.24,32400.0,18.28,18.2879,18.28,18.28,32400.0
2008-04-10 10:55:00,23.24,23.28,23.23,23.27,10400.0,18.28,18.3115,18.2722,18.3036,10400.0
2008-04-10 11:00:00,23.27,23.28,23.24,23.24,48100.0,18.3036,18.3115,18.28,18.28,48100.0
2008-04-10 11:05:00,23.24,23.25,23.23,23.25,24400.0,18.28,18.2879,18.2722,18.2879,24400.0
2008-04-10 11:10:00,23.25,23.29,23.25,23.28,32300.0,18.2879,18.3194,18.2879,18.3115,32300.0
2008-04-10 11:15:00,23.28,23.29,23.26,23.28,15200.0,18.3115,18.3194,18.2958,18.3115,15200.0
2008-04-10 11:20:00,23.29,23.31,23.29,23.29,14400.0,18.3194,18.3351,18.3194,18.3194,14400.0
2008-04-10 11:25:00,23.29,23.3,23.26,23.27,10500.0,18.3194,18.3272,18.2958,18.3036,10500.0
2008-04-10 11:30:00,23.26,23.26,23.24,23.26,8100.0,18.2958,18.2958,18.28,18.2958,8100.0
2008-04-10 11:35:00,23.27,23.29,23.26,23.27,21200.0,18.3036,18.3194,18.2958,18.3036,21200.0
2008-04-10 11:40:00,23.26,23.31,23.26,23.31,16700.0,18.2958,18.3351,18.2958,18.3351,16700.0
2008-04-10 11:45:00,23.32,23.34,23.32,23.33,15700.0,18.343,18.3587,18.343,18.3508,15700.0
2008-04-10 11:50:00,23.32,23.33,23.31,23.32,10900.0,18.343,18.3508,18.3351,18.343,10900.0
2008-04-10 11:55:00,23.32,23.32,23.31,23.31,16600.0,18.343,18.343,18.3351,18.3351,16600.0
2008-04-10 12:00:00,23.31,23.33,23.29,23.29,13700.0,18.3351,18.3508,18.3194,18.3194,13700.0
2008-04-10 12:05:00,23.29,23.3,23.28,23.28,4200.0,18.3194,18.3272,18.3115,18.3115,4200.0
2008-04-10 12:10:00,23.27,23.29,23.27,23.28,1400.0,18.3036,18.3194,18.3036,18.3115,1400.0
2008-04-10 12:15:00,23.28,23.28,23.26,23.28,15300.0,18.3115,18.3115,18.2958,18.3115,15300.0
2008-04-10 12:20:00,23.29,23.29,23.28,23.29,14100.0,18.3194,18.3194,18.3115,18.3194,14100.0
2008-04-10 12:25:00,23.29,23.29,23.28,23.28,2500.0,18.3194,18.3194,18.3115,18.3115,2500.0
2008-04-10 12:30:00,23.27,23.3,23.27,23.3,6700.0,18.3036,18.3272,18.3036,18.3272,6700.0
2008-04-10 12:35:00,23.3,23.32,23.3,23.32,6300.0,18.3272,18.343,18.3272,18.343,6300.0
2008-04-10 12:40:00,23.31,23.33,23.31,23.33,3500.0,18.3351,18.3508,18.3351,18.3508,3500.0
2008-04-10 12:45:00,23.33,23.33,23.27,23.27,33800.0,18.3508,18.3508,18.3036,18.3036,33800.0
2008-04-10 12:50:00,23.27,23.27,23.25,23.27,9200.0,18.3036,18.3036,18.2879,18.3036,9200.0
2008-04-10 12:55:00,23.26,23.27,23.26,23.27,1300.0,18.2958,18.3036,18.2958,18.3036,1300.0
2008-04-10 13:00:00,23.26,23.27,23.25,23.25,3500.0,18.2958,18.3036,18.2879,18.2879,3500.0
2008-04-10 13:05:00,23.24,23.25,23.23,23.25,65400.0,18.28,18.2879,18.2722,18.2879,65400.0
2008-04-10 13:10:00,23.25,23.29,23.25,23.28,35200.0,18.2879,18.3194,18.2879,18.3115,35200.0
2008-04-10 13:15:00,23.28,23.3,23.28,23.28,2100.0,18.3115,18.3272,18.3115,18.3115,2100.0
2008-04-10 13:20:00,23.28,23.29,23.28,23.29,50900.0,18.3115,18.3194,18.3115,18.3194,50900.0
2008-04-10 13:25:00,23.3,23.32,23.29,23.3,41400.0,18.3272,18.343,18.3194,18.3272,41400.0
2008-04-10 13:30:00,23.31,23.33,23.31,23.32,5000.0,18.3351,18.3508,18.3351,18.343,5000.0
2008-04-10 13:35:00,23.31,23.34,23.31,23.34,14200.0,18.3351,18.3587,18.3351,18.3587,14200.0
2008-04-10 13:40:00,23.34,23.34,23.33,23.33,1200.0,18.3587,18.3587,18.3508,18.3508,1200.0
2008-04-10 13:45:00,23.33,23.35,23.32,23.35,4500.0,18.3508,18.3666,18.343,18.3666,4500.0
2008-04-10 13:50:00,23.35,23.36,23.34,23.34,24200.0,18.3666,18.3744,18.3587,18.3587,24200.0
2008-04-10 13:55:00,23.34,23.36,23.29,23.29,15800.0,18.3587,18.3744,18.3194,18.3194,15800.0
2008-04-10 14:00:00,23.29,23.3,23.27,23.28,45700.0,18.3194,18.3272,18.3036,18.3115,45700.0
2008-04-10 14:05:00,23.29,23.3,23.29,23.3,10800.0,18.3194,18.3272,18.3194,18.3272,10800.0
2008-04-10 14:10:00,23.3,23.31,23.3,23.3,5300.0,18.3272,18.3351,18.3272,18.3272,5300.0
2008-04-10 14:15:00,23.3,23.3,23.27,23.28,6400.0,18.3272,18.3272,18.3036,18.3115,6400.0
2008-04-10 14:20:00,23.28,23.28,23.26,23.27,20500.0,18.3115,18.3115,18.2958,18.3036,20500.0
2008-04-10 14:25:00,23.26,23.26,23.23,23.24,13400.0,18.2958,18.2958,18.2722,18.28,13400.0
2008-04-10 14:30:00,23.23,23.24,23.21,23.24,46300.0,18.2722,18.28,18.2564,18.28,46300.0
2008-04-10 14:35:00,23.24,23.26,23.24,23.25,4900.0,18.28,18.2958,18.28,18.2879,4900.0
2008-04-10 14:40:00,23.23,23.26,23.23,23.26,16800.0,18.2722,18.2958,18.2722,18.2958,16800.0
2008-04-10 14:45:00,23.27,23.27,23.25,23.26,9500.0,18.3036,18.3036,18.2879,18.2958,9500.0
2008-04-10 14:50:00,23.26,23.28,23.26,23.28,7300.0,18.2958,18.3115,18.2958,18.3115,7300.0
2008-04-10 14:55:00,23.27,23.31,23.26,23.3,44500.0,18.3036,18.3351,18.2958,18.3272,44500.0
2008-04-10 15:00:00,23.3,23.31,23.29,23.3,11800.0,18.3272,18.3351,18.3194,18.3272,11800.0
2008-04-10 15:05:00,23.3,23.32,23.3,23.31,7500.0,18.3272,18.343,18.3272,18.3351,7500.0
2008-04-10 15:10:00,23.31,23.31,23.25,23.26,25900.0,18.3351,18.3351,18.2879,18.2958,25900.0
2008-04-10 15:15:00,23.26,23.28,23.26,23.27,2200.0,18.2958,18.3115,18.2958,18.3036,2200.0
2008-04-10 15:20:00,23.27,23.28,23.25,23.27,27900.0,18.3036,18.3115,18.2879,18.3036,27900.0
2008-04-10 15:25:00,23.28,23.28,23.26,23.27,31100.0,18.3115,18.3115,18.2958,18.3036,31100.0
2008-04-10 15:30:00,23.27,23.27,23.17,23.18,43300.0,18.3036,18.3036,18.225,18.2328,43300.0
2008-04-10 15:35:00,23.18,23.2,23.18,23.18,19500.0,18.2328,18.2486,18.2328,18.2328,19500.0
2008-04-10 15:40:00,23.18,23.19,23.14,23.17,31700.0,18.2328,18.2407,18.2014,18.225,31700.0
2008-04-10 15:45:00,23.17,23.19,23.16,23.18,36600.0,18.225,18.2407,18.2171,18.2328,36600.0
2008-04-10 15:50:00,23.19,23.23,23.19,23.22,21700.0,18.2407,18.2722,18.2407,18.2643,21700.0
2008-04-10 15:55:00,23.23,23.24,23.21,23.22,117600.0,18.2722,18.28,18.2564,18.2643,117600.0
2008-04-11 09:30:00,22.99,23.02,22.95,23.01,52100.0,18.0834,18.107,18.0519,18.0991,52100.0
2008-04-11 09:35:00,22.99,23.0,22.94,22.97,28900.0,18.0834,18.0913,18.0441,18.0677,28900.0
2008-04-11 09:40:00,22.96,22.99,22.95,22.96,10500.0,18.0598,18.0834,18.0519,18.0598,10500.0
2008-04-11 09:45:00,22.95,22.99,22.95,22.99,8800.0,18.0519,18.0834,18.0519,18.0834,8800.0
2008-04-11 09:50:00,22.98,23.0,22.97,23.0,10600.0,18.0755,18.0913,18.0677,18.0913,10600.0
2008-04-11 09:55:00,22.98,22.98,22.94,22.94,34800.0,18.0755,18.0755,18.0441,18.0441,34800.0
2008-04-11 10:00:00,22.94,22.94,22.88,22.9,78200.0,18.0441,18.0441,17.9969,18.0126,78200.0
2008-04-11 10:05:00,22.9,22.91,22.85,22.86,41600.0,18.0126,18.0205,17.9733,17.9811,41600.0
2008-04-11 10:10:00,22.85,22.89,22.85,22.89,10600.0,17.9733,18.0047,17.9733,18.0047,10600.0
2008-04-11 10:15:00,22.88,22.95,22.88,22.94,74900.0,17.9969,18.0519,17.9969,18.0441,74900.0
2008-04-11 10:20:00,22.93,22.93,22.92,22.92,26800.0,18.0362,18.0362,18.0283,18.0283,26800.0
2008-04-11 10:25:00,22.91,22.93,22.89,22.91,22900.0,18.0205,18.0362,18.0047,18.0205,22900.0
2008-04-11 10:30:00,22.92,22.93,22.9,22.91,7300.0,18.0283,18.0362,18.0126,18.0205,7300.0
2008-04-11 10:35:00,22.91,22.93,22.91,22.92,11500.0,18.0205,18.0362,18.0205,18.0283,11500.0
2008-04-11 10:40:00,22.93,22.97,22.93,22.95,20200.0,18.0362,18.0677,18.0362,18.0519,20200.0
2008-04-11 10:45:00,22.95,22.98,22.95,22.98,165100.0,18.0519,18.0755,18.0519,18.0755,165100.0
2008-04-11 10:50:00,22.97,22.99,22.97,22.98,520900.0,18.0677,18.0834,18.0677,18.0755,520900.0
2008-04-11 10:55:00,22.97,22.98,22.95,22.96,172000.0,18.0677,18.0755,18.0519,18.0598,172000.0
2008-04-11 11:00:00,22.95,22.95,22.91,22.91,176500.0,18.0519,18.0519,18.0205,18.0205,176500.0
2008-04-11 11:05:00,22.91,22.95,22.91,22.95,19500.0,18.0205,18.0519,18.0205,18.0519,19500.0
2008-04-11 11:10:00,22.95,22.95,22.91,22.91,27000.0,18.0519,18.0519,18.0205,18.0205,27000.0
2008-04-11 11:15:00,22.92,22.92,22.9,22.91,583600.0,18.0283,18.0283,18.0126,18.0205,583600.0
2008-04-11 11:20:00,22.92,22.92,22.9,22.9,33300.0,18.0283,18.0283,18.0126,18.0126,33300.0
2008-04-11 11:25:00,22.9,22.91,22.89,22.89,14300.0,18.0126,18.0205,18.0047,18.0047,14300.0
2008-04-11 11:30:00,22.89,22.91,22.88,22.91,6000.0,18.0047,18.0205,17.9969,18.0205,6000.0
2008-04-11 11:35:00,22.91,22.92,22.91,22.91,3300.0,18.0205,18.0283,18.0205,18.0205,3300.0
2008-04-11 11:40:00,22.92,22.94,22.91,22.93,20000.0,18.0283,18.0441,18.0205,18.0362,20000.0
2008-04-11 11:45:00,22.92,22.95,22.92,22.93,6100.0,18.0283,18.0519,18.0283,18.0362,6100.0
2008-04-11 11:50:00,22.92,22.92,22.9,22.9,5800.0,18.0283,18.0283,18.0126,18.0126,5800.0
2008-04-11 11:55:00,22.9,22.92,22.89,22.92,12600.0,18.0126,18.0283,18.0047,18.0283,12600.0
2008-04-11 12:00:00,22.92,22.93,22.9,22.93,5400.0,18.0283,18.0362,18.0126,18.0362,5400.0
2008-04-11 12:05:00,22.91,22.91,22.88,22.89,4500.0,18.0205,18.0205,17.9969,18.0047,4500.0
2008-04-11 12:10:00,22.87,22.88,22.85,22.85,12900.0,17.989,17.9969,17.9733,17.9733,12900.0
2008-04-11 12:15:00,22.86,22.86,22.84,22.85,4400.0,17.9811,17.9811,17.9654,17.9733,4400.0
2008-04-11 12:20:00,22.85,22.85,22.79,22.79,24000.0,17.9733,17.9733,17.9261,17.9261,24000.0
2008-04-11 12:25:00,22.79,22.8,22.78,22.79,36300.0,17.9261,17.9339,17.9182,17.9261,36300.0
2008-04-11 12:30:00,22.79,22.8,22.79,22.79,11000.0,17.9261,17.9339,17.9261,17.9261,11000.0
2008-04-11 12:35:00,22.79,22.8,22.79,22.8,4300.0,17.9261,17.9339,17.9261,17.9339,4300.0
2008-04-11 12:40:00,22.79,22.8,22.79,22.79,4900.0,17.9261,17.9339,17.9261,17.9261,4900.0
2008-04-11 12:45:00,22.79,22.82,22.79,22.81,5700.0,17.9261,17.9497,17.9261,17.9418,5700.0
2008-04-11 12:50:00,22.81,22.82,22.81,22.82,4100.0,17.9418,17.9497,17.9418,17.9497,4100.0
2008-04-11 12:55:00,22.83,22.83,22.81,22.82,3400.0,17.9575,17.9575,17.9418,17.9497,3400.0
2008-04-11 13:00:00,22.82,22.82,22.8,22.81,7000.0,17.9497,17.9497,17.9339,17.9418,7000.0
2008-04-11 13:05:00,22.81,22.82,22.81,22.82,1300.0,17.9418,17.9497,17.9418,17.9497,1300.0
2008-04-11 13:10:00,22.81,22.82,22.81,22.82,6100.0,17.9418,17.9497,17.9418,17.9497,6100.0
2008-04-11 13:15:00,22.82,22.83,22.82,22.83,73700.0,17.9497,17.9575,17.9497,17.9575,73700.0
2008-04-11 13:20:00,22.83,22.84,22.82,22.82,9200.0,17.9575,17.9654,17.9497,17.9497,9200.0
2008-04-11 13:25:00,22.82,22.82,22.77,22.77,12600.0,17.9497,17.9497,17.9104,17.9104,12600.0
2008-04-11 13:30:00,22.76,22.76,22.75,22.76,5100.0,17.9025,17.9025,17.8946,17.9025,5100.0
2008-04-11 13:35:00,22.75,22.75,22.72,22.73,10000.0,17.8946,17.8946,17.871,17.8789,10000.0
2008-04-11 13:40:00,22.73,22.74,22.73,22.73,6500.0,17.8789,17.8868,17.8789,17.8789,6500.0
2008-04-11 13:45:00,22.73,22.74,22.73,22.73,8700.0,17.8789,17.8868,17.8789,17.8789,8700.0
2008-04-11 13:50:00,22.72,22.72,22.7,22.71,13200.0,17.871,17.871,17.8553,17.8632,13200.0
2008-04-11 13:55:00,22.7,22.73,22.7,22.73,8200.0,17.8553,17.8789,17.8553,17.8789,8200.0
2008-04-11 14:00:00,22.72,22.73,22.71,22.72,62400.0,17.871,17.8789,17.8632,17.871,62400.0
2008-04-11 14:05:00,22.72,22.72,22.7,22.71,7800.0,17.871,17.871,17.8553,17.8632,7800.0
2008-04-11 14:10:00,22.71,22.71,22.66,22.66,38200.0,17.8632,17.8632,17.8238,17.8238,38200.0
2008-04-11 14:15:00,22.65,22.65,22.64,22.65,74100.0,17.816,17.816,17.8081,17.816,74100.0
2008-04-11 14:20:00,22.66,22.66,22.65,22.65,4200.0,17.8238,17.8238,17.816,17.816,4200.0
2008-04-11 14:25:00,22.65,22.67,22.65,22.66,6900.0,17.816,17.8317,17.816,17.8238,6900.0
2008-04-11 14:30:00,22.67,22.67,22.65,22.66,34200.0,17.8317,17.8317,17.816,17.8238,34200.0
2008-04-11 14:35:00,22.66,22.67,22.64,22.64,9200.0,17.8238,17.8317,17.8081,17.8081,9200.0
2008-04-11 14:40:00,22.65,22.65,22.62,22.62,39600.0,17.816,17.816,17.7924,17.7924,39600.0
2008-04-11 14:45:00,22.62,22.65,22.62,22.64,17800.0,17.7924,17.816,17.7924,17.8081,17800.0
2008-04-11 14:50:00,22.65,22.68,22.65,22.68,16100.0,17.816,17.8396,17.816,17.8396,16100.0
2008-04-11 14:55:00,22.68,22.68,22.65,22.66,30500.0,17.8396,17.8396,17.816,17.8238,30500.0
2008-04-11 15:00:00,22.66,22.66,22.64,22.64,14500.0,17.8238,17.8238,17.8081,17.8081,14500.0
2008-04-11 15:05:00,22.65,22.66,22.62,22.63,24300.0,17.816,17.8238,17.7924,17.8002,24300.0
2008-04-11 15:10:00,22.63,22.63,22.61,22.61,10100.0,17.8002,17.8002,17.7845,17.7845,10100.0
2008-04-11 15:15:00,22.6,22.64,22.6,22.64,17400.0,17.7766,17.8081,17.7766,17.8081,17400.0
2008-04-11 15:20:00,22.65,22.65,22.64,22.65,19000.0,17.816,17.816,17.8081,17.816,19000.0
2008-04-11 15:25:00,22.65,22.68,22.65,22.68,10500.0,17.816,17.8396,17.816,17.8396,10500.0
2008-04-11 15:30:00,22.68,22.68,22.63,22.64,20300.0,17.8396,17.8396,17.8002,17.8081,20300.0
2008-04-11 15:35:00,22.63,22.63,22.59,22.59,22100.0,17.8002,17.8002,17.7688,17.7688,22100.0
2008-04-11 15:40:00,22.59,22.6,22.57,22.57,25500.0,17.7688,17.7766,17.753,17.753,25500.0
2008-04-11 15:45:00,22.57,22.59,22.57,22.58,288000.0,17.753,17.7688,17.753,17.7609,288000.0
2008-04-11 15:50:00,22.58,22.6,22.55,22.6,1242800.0,17.7609,17.7766,17.7373,17.7766,1242800.0
2008-04-11 15:55:00,22.6,22.62,22.59,22.6,805100.0,17.7766,17.7924,17.7688,17.7766,805100.0
2008-04-14 09:30:00,22.59,22.6,22.55,22.55,59000.0,17.7688,17.7766,17.7373,17.7373,59000.0
2008-04-14 09:35:00,22.55,22.57,22.53,22.53,8700.0,17.7373,17.753,17.7216,17.7216,8700.0
2008-04-14 09:40:00,22.55,22.56,22.5,22.54,12700.0,17.7373,17.7452,17.698,17.7294,12700.0
2008-04-14 09:45:00,22.54,22.56,22.53,22.56,18300.0,17.7294,17.7452,17.7216,17.7452,18300.0
2008-04-14 09:50:00,22.55,22.6,22.54,22.57,52600.0,17.7373,17.7766,17.7294,17.753,52600.0
2008-04-14 09:55:00,22.57,22.62,22.56,22.61,11700.0,17.753,17.7924,17.7452,17.7845,11700.0
2008-04-14 10:00:00,22.61,22.66,22.6,22.66,14400.0,17.7845,17.8238,17.7766,17.8238,14400.0
2008-04-14 10:05:00,22.66,22.66,22.59,22.6,6300.0,17.8238,17.8238,17.7688,17.7766,6300.0
2008-04-14 10:10:00,22.6,22.6,22.57,22.58,8700.0,17.7766,17.7766,17.753,17.7609,8700.0
2008-04-14 10:15:00,22.58,22.61,22.58,22.6,5800.0,17.7609,17.7845,17.7609,17.7766,5800.0
2008-04-14 10:20:00,22.6,22.62,22.57,22.58,7100.0,17.7766,17.7924,17.753,17.7609,7100.0
2008-04-14 10:25:00,22.58,22.6,22.58,22.6,5300.0,17.7609,17.7766,17.7609,17.7766,5300.0
2008-04-14 10:30:00,22.59,22.64,22.59,22.63,8300.0,17.7688,17.8081,17.7688,17.8002,8300.0
2008-04-14 10:35:00,22.63,22.64,22.63,22.63,4100.0,17.8002,17.8081,17.8002,17.8002,4100.0
2008-04-14 10:40:00,22.64,22.66,22.63,22.64,43700.0,17.8081,17.8238,17.8002,17.8081,43700.0
2008-04-14 10:45:00,22.64,22.65,22.63,22.64,24300.0,17.8081,17.816,17.8002,17.8081,24300.0
2008-04-14 10:50:00,22.64,22.64,22.62,22.63,14900.0,17.8081,17.8081,17.7924,17.8002,14900.0
2008-04-14 10:55:00,22.62,22.66,22.6,22.65,19700.0,17.7924,17.8238,17.7766,17.816,19700.0
2008-04-14 11:00:00,22.66,22.68,22.65,22.67,18300.0,17.8238,17.8396,17.816,17.8317,18300.0
2008-04-14 11:05:00,22.68,22.69,22.65,22.66,18200.0,17.8396,17.8474,17.816,17.8238,18200.0
2008-04-14 11:10:00,22.65,22.66,22.62,22.62,22200.0,17.816,17.8238,17.7924,17.7924,22200.0
2008-04-14 11:15:00,22.61,22.62,22.59,22.6,31900.0,17.7845,17.7924,17.7688,17.7766,31900.0
2008-04-14 11:20:00,22.59,22.6,22.57,22.58,21400.0,17.7688,17.7766,17.753,17.7609,21400.0
2008-04-14 11:25:00,22.58,22.59,22.56,22.57,15500.0,17.7609,17.7688,17.7452,17.753,15500.0
2008-04-14 11:30:00,22.57,22.58,22.54,22.55,16500.0,17.753,17.7609,17.7294,17.7373,16500.0
2008-04-14 11:35:00,22.56,22.57,22.55,22.56,20500.0,17.7452,17.753,17.7373,17.7452,20500.0
2008-04-14 11:40:00,22.57,22.6,22.56,22.59,22800.0,17.753,17.7766,17.7452,17.7688,22800.0
2008-04-14 11:45:00,22.59,22.59,22.57,22.58,25500.0,17.7688,17.7688,17.753,17.7609,25500.0
2008-04-14 11:50:00,22.59,22.59,22.56,22.56,14300.0,17.7688,17.7688,17.7452,17.7452,14300.0
2008-04-14 11:55:00,22.56,22.59,22.56,22.59,23100.0,17.7452,17.7688,17.7452,17.7688,23100.0
2008-04-14 12:00:00,22.6,22.61,22.59,22.6,9800.0,17.7766,17.7845,17.7688,17.7766,9800.0
2008-04-14 12:05:00,22.59,22.61,22.59,22.61,18300.0,17.7688,17.7845,17.7688,17.7845,18300.0
2008-04-14 12:10:00,22.62,22.62,22.6,22.61,13700.0,17.7924,17.7924,17.7766,17.7845,13700.0
2008-04-14 12:15:00,22.6,22.61,22.58,22.59,15700.0,17.7766,17.7845,17.7609,17.7688,15700.0
2008-04-14 12:20:00,22.59,22.61,22.57,22.61,81100.0,17.7688,17.7845,17.753,17.7845,81100.0
2008-04-14 12:25:00,22.61,22.67,22.61,22.66,77900.0,17.7845,17.8317,17.7845,17.8238,77900.0
2008-04-14 12:30:00,22.66,22.66,22.65,22.66,86400.0,17.8238,17.8238,17.816,17.8238,86400.0
2008-04-14 12:35:00,22.66,22.67,22.65,22.66,59700.0,17.8238,17.8317,17.816,17.8238,59700.0
2008-04-14 12:40:00,22.66,22.66,22.64,22.65,18600.0,17.8238,17.8238,17.8081,17.816,18600.0
2008-04-14 12:45:00,22.65,22.7,22.65,22.7,13200.0,17.816,17.8553,17.816,17.8553,13200.0
2008-04-14 12:50:00,22.7,22.73,22.7,22.73,13300.0,17.8553,17.8789,17.8553,17.8789,13300.0
2008-04-14 12:55:00,22.72,22.73,22.71,22.72,10600.0,17.871,17.8789,17.8632,17.871,10600.0
2008-04-14 13:00:00,22.72,22.72,22.7,22.7,10400.0,17.871,17.871,17.8553,17.8553,10400.0
2008-04-14 13:05:00,22.7,22.71,22.69,22.71,17500.0,17.8553,17.8632,17.8474,17.8632,17500.0
2008-04-14 13:10:00,22.7,22.74,22.69,22.71,19000.0,17.8553,17.8868,17.8474,17.8632,19000.0
2008-04-14 13:15:00,22.7,22.71,22.67,22.68,19100.0,17.8553,17.8632,17.8317,17.8396,19100.0
2008-04-14 13:20:00,22.67,22.69,22.67,22.69,22900.0,17.8317,17.8474,17.8317,17.8474,22900.0
2008-04-14 13:25:00,22.68,22.69,22.65,22.68,19400.0,17.8396,17.8474,17.816,17.8396,19400.0
2008-04-14 13:30:00,22.67,22.68,22.66,22.66,22100.0,17.8317,17.8396,17.8238,17.8238,22100.0
2008-04-14 13:35:00,22.65,22.67,22.65,22.65,12200.0,17.816,17.8317,17.816,17.816,12200.0
2008-04-14 13:40:00,22.65,22.67,22.64,22.65,20400.0,17.816,17.8317,17.8081,17.816,20400.0
2008-04-14 13:45:00,22.65,22.65,22.62,22.62,21700.0,17.816,17.816,17.7924,17.7924,21700.0
2008-04-14 13:50:00,22.61,22.63,22.61,22.61,16500.0,17.7845,17.8002,17.7845,17.7845,16500.0
2008-04-14 13:55:00,22.61,22.62,22.6,22.62,10600.0,17.7845,17.7924,17.7766,17.7924,10600.0
2008-04-14 14:00:00,22.61,22.62,22.61,22.61,11600.0,17.7845,17.7924,17.7845,17.7845,11600.0
2008-04-14 14:05:00,22.61,22.61,22.59,22.59,20900.0,17.7845,17.7845,17.7688,17.7688,20900.0
2008-04-14 14:10:00,22.59,22.61,22.59,22.59,19600.0,17.7688,17.7845,17.7688,17.7688,19600.0
2008-04-14 14:15:00,22.59,22.6,22.58,22.58,26800.0,17.7688,17.7766,17.7609,17.7609,26800.0
2008-04-14 14:20:00,22.58,22.62,22.58,22.62,27400.0,17.7609,17.7924,17.7609,17.7924,27400.0
2008-04-14 14:25:00,22.61,22.62,22.59,22.59,22700.0,17.7845,17.7924,17.7688,17.7688,22700.0
2008-04-14 14:30:00,22.6,22.61,22.58,22.6,23000.0,17.7766,17.7845,17.7609,17.7766,23000.0
2008-04-14 14:35:00,22.6,22.62,22.59,22.61,19400.0,17.7766,17.7924,17.7688,17.7845,19400.0
2008-04-14 14:40:00,22.61,22.62,22.61,22.61,17500.0,17.7845,17.7924,17.7845,17.7845,17500.0
2008-04-14 14:45:00,22.61,22.62,22.59,22.59,16600.0,17.7845,17.7924,17.7688,17.7688,16600.0
2008-04-14 14:50:00,22.58,22.58,22.53,22.53,29600.0,17.7609,17.7609,17.7216,17.7216,29600.0
2008-04-14 14:55:00,22.53,22.54,22.52,22.53,14900.0,17.7216,17.7294,17.7137,17.7216,14900.0
2008-04-14 15:00:00,22.53,22.55,22.53,22.54,21200.0,17.7216,17.7373,17.7216,17.7294,21200.0
2008-04-14 15:05:00,22.53,22.53,22.5,22.51,74100.0,17.7216,17.7216,17.698,17.7058,74100.0
2008-04-14 15:10:00,22.51,22.51,22.5,22.51,13800.0,17.7058,17.7058,17.698,17.7058,13800.0
2008-04-14 15:15:00,22.51,22.53,22.51,22.51,20800.0,17.7058,17.7216,17.7058,17.7058,20800.0
2008-04-14 15:20:00,22.52,22.54,22.51,22.52,33800.0,17.7137,17.7294,17.7058,17.7137,33800.0
2008-04-14 15:25:00,22.52,22.53,22.5,22.5,23200.0,17.7137,17.7216,17.698,17.698,23200.0
2008-04-14 15:30:00,22.49,22.53,22.47,22.53,69100.0,17.6901,17.7216,17.6744,17.7216,69100.0
2008-04-14 15:35:00,22.51,22.52,22.51,22.51,35300.0,17.7058,17.7137,17.7058,17.7058,35300.0
2008-04-14 15:40:00,22.51,22.53,22.51,22.53,145200.0,17.7058,17.7216,17.7058,17.7216,145200.0
2008-04-14 15:45:00,22.53,22.56,22.53,22.54,194700.0,17.7216,17.7452,17.7216,17.7294,194700.0
2008-04-14 15:50:00,22.53,22.54,22.51,22.51,24600.0,17.7216,17.7294,17.7058,17.7058,24600.0
2008-04-14 15:55:00,22.52,22.53,22.5,22.5,69000.0,17.7137,17.7216,17.698,17.698,69000.0
2008-04-15 09:30:00,22.57,22.62,22.53,22.57,41300.0,17.753,17.7924,17.7216,17.753,41300.0
2008-04-15 09:35:00,22.58,22.58,22.54,22.56,29400.0,17.7609,17.7609,17.7294,17.7452,29400.0
2008-04-15 09:40:00,22.57,22.57,22.53,22.55,29400.0,17.753,17.753,17.7216,17.7373,29400.0
2008-04-15 09:45:00,22.55,22.55,22.53,22.53,15600.0,17.7373,17.7373,17.7216,17.7216,15600.0
2008-04-15 09:50:00,22.53,22.54,22.51,22.54,20000.0,17.7216,17.7294,17.7058,17.7294,20000.0
2008-04-15 09:55:00,22.54,22.55,22.54,22.54,15000.0,17.7294,17.7373,17.7294,17.7294,15000.0
2008-04-15 10:00:00,22.54,22.57,22.54,22.57,26600.0,17.7294,17.753,17.7294,17.753,26600.0
2008-04-15 10:05:00,22.57,22.59,22.54,22.55,14400.0,17.753,17.7688,17.7294,17.7373,14400.0
2008-04-15 10:10:00,22.54,22.55,22.52,22.52,3400.0,17.7294,17.7373,17.7137,17.7137,3400.0
2008-04-15 10:15:00,22.53,22.55,22.5,22.52,17000.0,17.7216,17.7373,17.698,17.7137,17000.0
2008-04-15 10:20:00,22.52,22.53,22.5,22.51,18700.0,17.7137,17.7216,17.698,17.7058,18700.0
2008-04-15 10:25:00,22.5,22.51,22.46,22.46,24400.0,17.698,17.7058,17.6665,17.6665,24400.0
2008-04-15 10:30:00,22.46,22.47,22.45,22.45,834400.0,17.6665,17.6744,17.6586,17.6586,834400.0
2008-04-15 10:35:00,22.44,22.45,22.42,22.44,1269900.0,17.6508,17.6586,17.635,17.6508,1269900.0
2008-04-15 10:40:00,22.42,22.42,22.39,22.41,228500.0,17.635,17.635,17.6115,17.6272,228500.0
2008-04-15 10:45:00,22.42,22.45,22.42,22.44,225900.0,17.635,17.6586,17.635,17.6508,225900.0
2008-04-15 10:50:00,22.44,22.45,22.4,22.4,94400.0,17.6508,17.6586,17.6193,17.6193,94400.0
2008-04-15 10:55:00,22.4,22.42,22.4,22.42,14000.0,17.6193,17.635,17.6193,17.635,14000.0
2008-04-15 11:00:00,22.42,22.43,22.41,22.42,18200.0,17.635,17.6429,17.6272,17.635,18200.0
2008-04-15 11:05:00,22.42,22.42,22.37,22.37,35700.0,17.635,17.635,17.5957,17.5957,35700.0
2008-04-15 11:10:00,22.38,22.39,22.32,22.32,78200.0,17.6036,17.6115,17.5564,17.5564,78200.0
2008-04-15 11:15:00,22.32,22.33,22.31,22.31,106500.0,17.5564,17.5643,17.5485,17.5485,106500.0
2008-04-15 11:20:00,22.32,22.33,22.31,22.33,18300.0,17.5564,17.5643,17.5485,17.5643,18300.0
2008-04-15 11:25:00,22.35,22.35,22.34,22.35,24400.0,17.58,17.58,17.5721,17.58,24400.0
2008-04-15 11:30:00,22.35,22.36,22.34,22.36,6700.0,17.58,17.5879,17.5721,17.5879,6700.0
2008-04-15 11:35:00,22.36,22.36,22.34,22.35,8500.0,17.5879,17.5879,17.5721,17.58,8500.0
2008-04-15 11:40:00,22.35,22.36,22.32,22.36,6800.0,17.58,17.5879,17.5564,17.5879,6800.0
2008-04-15 11:45:00,22.36,22.38,22.35,22.38,164100.0,17.5879,17.6036,17.58,17.6036,164100.0
2008-04-15 11:50:00,22.38,22.39,22.36,22.37,5900.0,17.6036,17.6115,17.5879,17.5957,5900.0
2008-04-15 11:55:00,22.37,22.39,22.36,22.36,9900.0,17.5957,17.6115,17.5879,17.5879,9900.0
2008-04-15 12:00:00,22.36,22.37,22.36,22.36,5700.0,17.5879,17.5957,17.5879,17.5879,5700.0
2008-04-15 12:05:00,22.34,22.35,22.33,22.35,37500.0,17.5721,17.58,17.5643,17.58,37500.0
2008-04-15 12:10:00,22.35,22.36,22.35,22.36,7200.0,17.58,17.5879,17.58,17.5879,7200.0
2008-04-15 12:15:00,22.35,22.37,22.35,22.36,7600.0,17.58,17.5957,17.58,17.5879,7600.0
2008-04-15 12:20:00,22.37,22.38,22.36,22.37,7000.0,17.5957,17.6036,17.5879,17.5957,7000.0
2008-04-15 12:25:00,22.37,22.4,22.37,22.4,3100.0,17.5957,17.6193,17.5957,17.6193,3100.0
2008-04-15 12:30:00,22.4,22.42,22.4,22.4,27800.0,17.6193,17.635,17.6193,17.6193,27800.0
2008-04-15 12:35:00,22.39,22.41,22.39,22.41,2200.0,17.6115,17.6272,17.6115,17.6272,2200.0
2008-04-15 12:40:00,22.41,22.41,22.4,22.4,23900.0,17.6272,17.6272,17.6193,17.6193,23900.0
2008-04-15 12:45:00,22.4,22.4,22.39,22.39,49000.0,17.6193,17.6193,17.6115,17.6115,49000.0
2008-04-15 12:50:00,22.4,22.4,22.38,22.4,70600.0,17.6193,17.6193,17.6036,17.6193,70600.0
2008-04-15 12:55:00,22.4,22.42,22.4,22.4,51200.0,17.6193,17.635,17.6193,17.6193,51200.0
2008-04-15 13:00:00,22.4,22.41,22.39,22.39,50700.0,17.6193,17.6272,17.6115,17.6115,50700.0
2008-04-15 13:05:00,22.4,22.41,22.38,22.38,3300.0,17.6193,17.6272,17.6036,17.6036,3300.0
2008-04-15 13:10:00,22.39,22.42,22.39,22.42,9900.0,17.6115,17.635,17.6115,17.635,9900.0
2008-04-15 13:15:00,22.42,22.44,22.42,22.43,86100.0,17.635,17.6508,17.635,17.6429,86100.0
2008-04-15 13:20:00,22.43,22.45,22.43,22.45,12200.0,17.6429,17.6586,17.6429,17.6586,12200.0
2008-04-15 13:25:00,22.44,22.45,22.44,22.44,32000.0,17.6508,17.6586,17.6508,17.6508,32000.0
2008-04-15 13:30:00,22.44,22.44,22.42,22.42,12200.0,17.6508,17.6508,17.635,17.635,12200.0
2008-04-15 13:35:00,22.43,22.43,22.4,22.41,12100.0,17.6429,17.6429,17.6193,17.6272,12100.0
2008-04-15 13:40:00,22.41,22.43,22.41,22.43,5800.0,17.6272,17.6429,17.6272,17.6429,5800.0
2008-04-15 13:45:00,22.44,22.49,22.44,22.49,15700.0,17.6508,17.6901,17.6508,17.6901,15700.0
2008-04-15 13:50:00,22.5,22.5,22.49,22.5,10900.0,17.698,17.698,17.6901,17.698,10900.0
2008-04-15 13:55:00,22.5,22.5,22.48,22.48,7200.0,17.698,17.698,17.6822,17.6822,7200.0
2008-04-15 14:00:00,22.49,22.49,22.46,22.46,36700.0,17.6901,17.6901,17.6665,17.6665,36700.0
2008-04-15 14:05:00,22.47,22.48,22.47,22.47,7700.0,17.6744,17.6822,17.6744,17.6744,7700.0
2008-04-15 14:10:00,22.46,22.47,22.46,22.47,9300.0,17.6665,17.6744,17.6665,17.6744,9300.0
2008-04-15 14:15:00,22.47,22.48,22.45,22.45,9100.0,17.6744,17.6822,17.6586,17.6586,9100.0
2008-04-15 14:20:00,22.45,22.46,22.45,22.45,10200.0,17.6586,17.6665,17.6586,17.6586,10200.0
2008-04-15 14:25:00,22.46,22.47,22.45,22.45,7900.0,17.6665,17.6744,17.6586,17.6586,7900.0
2008-04-15 14:30:00,22.46,22.5,22.46,22.49,7600.0,17.6665,17.698,17.6665,17.6901,7600.0
2008-04-15 14:35:00,22.48,22.49,22.48,22.49,2200.0,17.6822,17.6901,17.6822,17.6901,2200.0
2008-04-15 14:40:00,22.48,22.49,22.45,22.45,12400.0,17.6822,17.6901,17.6586,17.6586,12400.0
2008-04-15 14:45:00,22.46,22.47,22.44,22.44,11300.0,17.6665,17.6744,17.6508,17.6508,11300.0
2008-04-15 14:50:00,22.44,22.44,22.4,22.4,5500.0,17.6508,17.6508,17.6193,17.6193,5500.0
2008-04-15 14:55:00,22.41,22.41,22.39,22.41,34300.0,17.6272,17.6272,17.6115,17.6272,34300.0
2008-04-15 15:00:00,22.41,22.44,22.4,22.44,12100.0,17.6272,17.6508,17.6193,17.6508,12100.0
2008-04-15 15:05:00,22.44,22.45,22.42,22.43,28400.0,17.6508,17.6586,17.635,17.6429,28400.0
2008-04-15 15:10:00,22.42,22.44,22.42,22.43,15800.0,17.635,17.6508,17.635,17.6429,15800.0
2008-04-15 15:15:00,22.43,22.44,22.42,22.44,8300.0,17.6429,17.6508,17.635,17.6508,8300.0
2008-04-15 15:20:00,22.45,22.5,22.45,22.48,12400.0,17.6586,17.698,17.6586,17.6822,12400.0
2008-04-15 15:25:00,22.49,22.52,22.48,22.52,20800.0,17.6901,17.7137,17.6822,17.7137,20800.0
2008-04-15 15:30:00,22.52,22.55,22.52,22.52,33000.0,17.7137,17.7373,17.7137,17.7137,33000.0
2008-04-15 15:35:00,22.52,22.53,22.49,22.49,8200.0,17.7137,17.7216,17.6901,17.6901,8200.0
2008-04-15 15:40:00,22.49,22.5,22.46,22.5,35000.0,17.6901,17.698,17.6665,17.698,35000.0
2008-04-15 15:45:00,22.5,22.5,22.47,22.47,14900.0,17.698,17.698,17.6744,17.6744,14900.0
2008-04-15 15:50:00,22.48,22.48,22.45,22.47,96900.0,17.6822,17.6822,17.6586,17.6744,96900.0
2008-04-15 15:55:00,22.48,22.55,22.48,22.52,67500.0,17.6822,17.7373,17.6822,17.7137,67500.0
2008-04-16 09:30:00,22.83,22.86,22.78,22.83,172300.0,17.9575,17.9811,17.9182,17.9575,172300.0
2008-04-16 09:35:00,22.84,22.87,22.83,22.87,53100.0,17.9654,17.989,17.9575,17.989,53100.0
2008-04-16 09:40:00,22.87,22.87,22.84,22.84,40500.0,17.989,17.989,17.9654,17.9654,40500.0
2008-04-16 09:45:00,22.84,22.86,22.82,22.85,20300.0,17.9654,17.9811,17.9497,17.9733,20300.0
2008-04-16 09:50:00,22.85,22.86,22.82,22.82,29700.0,17.9733,17.9811,17.9497,17.9497,29700.0
2008-04-16 09:55:00,22.82,22.83,22.82,22.82,33900.0,17.9497,17.9575,17.9497,17.9497,33900.0
2008-04-16 10:00:00,22.82,22.83,22.8,22.81,24600.0,17.9497,17.9575,17.9339,17.9418,24600.0
2008-04-16 10:05:00,22.81,22.83,22.8,22.8,51000.0,17.9418,17.9575,17.9339,17.9339,51000.0
2008-04-16 10:10:00,22.8,22.81,22.77,22.78,28700.0,17.9339,17.9418,17.9104,17.9182,28700.0
2008-04-16 10:15:00,22.79,22.85,22.78,22.85,50300.0,17.9261,17.9733,17.9182,17.9733,50300.0
2008-04-16 10:20:00,22.85,22.92,22.85,22.91,64000.0,17.9733,18.0283,17.9733,18.0205,64000.0
2008-04-16 10:25:00,22.93,22.96,22.92,22.92,39700.0,18.0362,18.0598,18.0283,18.0283,39700.0
2008-04-16 10:30:00,22.93,22.97,22.91,22.94,42500.0,18.0362,18.0677,18.0205,18.0441,42500.0
2008-04-16 10:35:00,22.94,22.95,22.9,22.91,60100.0,18.0441,18.0519,18.0126,18.0205,60100.0
2008-04-16 10:40:00,22.9,22.91,22.89,22.91,22100.0,18.0126,18.0205,18.0047,18.0205,22100.0
2008-04-16 10:45:00,22.91,22.96,22.9,22.95,20700.0,18.0205,18.0598,18.0126,18.0519,20700.0
2008-04-16 10:50:00,22.95,22.99,22.95,22.98,36600.0,18.0519,18.0834,18.0519,18.0755,36600.0
2008-04-16 10:55:00,22.97,22.99,22.97,22.99,15200.0,18.0677,18.0834,18.0677,18.0834,15200.0
2008-04-16 11:00:00,23.0,23.02,23.0,23.01,34400.0,18.0913,18.107,18.0913,18.0991,34400.0
2008-04-16 11:05:00,23.01,23.01,22.96,22.97,48300.0,18.0991,18.0991,18.0598,18.0677,48300.0
2008-04-16 11:10:00,22.97,22.98,22.96,22.97,52000.0,18.0677,18.0755,18.0598,18.0677,52000.0
2008-04-16 11:15:00,22.97,22.99,22.96,22.97,23600.0,18.0677,18.0834,18.0598,18.0677,23600.0
2008-04-16 11:20:00,22.98,22.99,22.97,22.98,14300.0,18.0755,18.0834,18.0677,18.0755,14300.0
2008-04-16 11:25:00,22.97,22.98,22.95,22.98,27200.0,18.0677,18.0755,18.0519,18.0755,27200.0
2008-04-16 11:30:00,22.98,23.01,22.97,23.01,218500.0,18.0755,18.0991,18.0677,18.0991,218500.0
2008-04-16 11:35:00,23.01,23.04,23.01,23.03,46000.0,18.0991,18.1227,18.0991,18.1149,46000.0
2008-04-16 11:40:00,23.03,23.04,23.02,23.03,21500.0,18.1149,18.1227,18.107,18.1149,21500.0
2008-04-16 11:45:00,23.03,23.03,23.0,23.0,19500.0,18.1149,18.1149,18.0913,18.0913,19500.0
2008-04-16 11:50:00,23.0,23.0,22.98,23.0,35100.0,18.0913,18.0913,18.0755,18.0913,35100.0
2008-04-16 11:55:00,23.0,23.01,22.99,23.0,44900.0,18.0913,18.0991,18.0834,18.0913,44900.0
2008-04-16 12:00:00,22.99,23.02,22.99,23.02,11900.0,18.0834,18.107,18.0834,18.107,11900.0
2008-04-16 12:05:00,23.02,23.03,23.02,23.03,15400.0,18.107,18.1149,18.107,18.1149,15400.0
2008-04-16 12:10:00,23.04,23.05,23.03,23.05,16900.0,18.1227,18.1306,18.1149,18.1306,16900.0
2008-04-16 12:15:00,23.06,23.07,23.06,23.06,22600.0,18.1385,18.1463,18.1385,18.1385,22600.0
2008-04-16 12:20:00,23.06,23.08,23.06,23.08,5800.0,18.1385,18.1542,18.1385,18.1542,5800.0
2008-04-16 12:25:00,23.08,23.08,23.07,23.07,24000.0,18.1542,18.1542,18.1463,18.1463,24000.0
2008-04-16 12:30:00,23.07,23.08,23.05,23.05,24500.0,18.1463,18.1542,18.1306,18.1306,24500.0
2008-04-16 12:35:00,23.05,23.06,23.03,23.04,16100.0,18.1306,18.1385,18.1149,18.1227,16100.0
2008-04-16 12:40:00,23.04,23.06,23.03,23.04,29100.0,18.1227,18.1385,18.1149,18.1227,29100.0
2008-04-16 12:45:00,23.04,23.05,23.03,23.03,11000.0,18.1227,18.1306,18.1149,18.1149,11000.0
2008-04-16 12:50:00,23.03,23.06,23.03,23.06,20800.0,18.1149,18.1385,18.1149,18.1385,20800.0
2008-04-16 12:55:00,23.06,23.06,23.05,23.05,37100.0,18.1385,18.1385,18.1306,18.1306,37100.0
2008-04-16 13:00:00,23.06,23.08,23.03,23.03,25200.0,18.1385,18.1542,18.1149,18.1149,25200.0
2008-04-16 13:05:00,23.04,23.04,23.0,23.0,22100.0,18.1227,18.1227,18.0913,18.0913,22100.0
2008-04-16 13:10:00,23.01,23.02,23.0,23.01,31600.0,18.0991,18.107,18.0913,18.0991,31600.0
2008-04-16 13:15:00,23.01,23.02,23.01,23.01,24500.0,18.0991,18.107,18.0991,18.0991,24500.0
2008-04-16 13:20:00,23.0,23.02,23.0,23.01,16200.0,18.0913,18.107,18.0913,18.0991,16200.0
2008-04-16 13:25:00,23.01,23.03,23.01,23.01,27000.0,18.0991,18.1149,18.0991,18.0991,27000.0
2008-04-16 13:30:00,23.01,23.02,23.01,23.01,9600.0,18.0991,18.107,18.0991,18.0991,9600.0
2008-04-16 13:35:00,23.0,23.01,22.97,22.98,25100.0,18.0913,18.0991,18.0677,18.0755,25100.0
2008-04-16 13:40:00,22.98,22.99,22.97,22.99,11100.0,18.0755,18.0834,18.0677,18.0834,11100.0
2008-04-16 13:45:00,22.99,23.01,22.99,23.0,6800.0,18.0834,18.0991,18.0834,18.0913,6800.0
2008-04-16 13:50:00,23.01,23.02,22.99,23.02,54700.0,18.0991,18.107,18.0834,18.107,54700.0
2008-04-16 13:55:00,23.02,23.02,23.0,23.01,72500.0,18.107,18.107,18.0913,18.0991,72500.0
2008-04-16 14:00:00,23.0,23.01,22.96,22.98,187700.0,18.0913,18.0991,18.0598,18.0755,187700.0
2008-04-16 14:05:00,22.98,22.99,22.97,22.99,36500.0,18.0755,18.0834,18.0677,18.0834,36500.0
2008-04-16 14:10:00,22.98,22.99,22.97,22.98,74300.0,18.0755,18.0834,18.0677,18.0755,74300.0
2008-04-16 14:15:00,22.98,23.01,22.97,23.0,37700.0,18.0755,18.0991,18.0677,18.0913,37700.0
2008-04-16 14:20:00,23.01,23.01,22.99,23.0,75300.0,18.0991,18.0991,18.0834,18.0913,75300.0
2008-04-16 14:25:00,22.99,23.03,22.99,23.02,54500.0,18.0834,18.1149,18.0834,18.107,54500.0
2008-04-16 14:30:00,23.02,23.05,23.02,23.03,73300.0,18.107,18.1306,18.107,18.1149,73300.0
2008-04-16 14:35:00,23.03,23.03,23.01,23.01,42800.0,18.1149,18.1149,18.0991,18.0991,42800.0
2008-04-16 14:40:00,23.02,23.04,23.02,23.03,61700.0,18.107,18.1227,18.107,18.1149,61700.0
2008-04-16 14:45:00,23.03,23.05,23.03,23.03,76600.0,18.1149,18.1306,18.1149,18.1149,76600.0
2008-04-16 14:50:00,23.04,23.08,23.03,23.08,70000.0,18.1227,18.1542,18.1149,18.1542,70000.0
2008-04-16 14:55:00,23.08,23.09,23.06,23.06,104700.0,18.1542,18.1621,18.1385,18.1385,104700.0
2008-04-16 15:00:00,23.07,23.09,23.07,23.09,67100.0,18.1463,18.1621,18.1463,18.1621,67100.0
2008-04-16 15:05:00,23.09,23.09,23.06,23.09,62300.0,18.1621,18.1621,18.1385,18.1621,62300.0
2008-04-16 15:10:00,23.09,23.12,23.08,23.11,106000.0,18.1621,18.1857,18.1542,18.1778,106000.0
2008-04-16 15:15:00,23.11,23.14,23.11,23.13,56900.0,18.1778,18.2014,18.1778,18.1935,56900.0
2008-04-16 15:20:00,23.13,23.14,23.11,23.12,57100.0,18.1935,18.2014,18.1778,18.1857,57100.0
2008-04-16 15:25:00,23.12,23.14,23.11,23.12,105100.0,18.1857,18.2014,18.1778,18.1857,105100.0
2008-04-16 15:30:00,23.12,23.13,23.1,23.12,106400.0,18.1857,18.1935,18.1699,18.1857,106400.0
2008-04-16 15:35:00,23.12,23.15,23.12,23.14,88300.0,18.1857,18.2092,18.1857,18.2014,88300.0
2008-04-16 15:40:00,23.14,23.15,23.1,23.12,107400.0,18.2014,18.2092,18.1699,18.1857,107400.0
2008-04-16 15:45:00,23.12,23.14,23.11,23.14,121700.0,18.1857,18.2014,18.1778,18.2014,121700.0
2008-04-16 15:50:00,23.14,23.18,23.12,23.15,275600.0,18.2014,18.2328,18.1857,18.2092,275600.0
2008-04-16 15:55:00,23.15,23.15,23.13,23.13,398200.0,18.2092,18.2092,18.1935,18.1935,398200.0
2008-04-17 09:30:00,23.19,23.23,23.17,23.18,218500.0,18.2407,18.2722,18.225,18.2328,218500.0
2008-04-17 09:35:00,23.2,23.2,23.1,23.11,19400.0,18.2486,18.2486,18.1699,18.1778,19400.0
2008-04-17 09:40:00,23.11,23.12,23.09,23.11,26500.0,18.1778,18.1857,18.1621,18.1778,26500.0
2008-04-17 09:45:00,23.1,23.13,23.09,23.11,26300.0,18.1699,18.1935,18.1621,18.1778,26300.0
2008-04-17 09:50:00,23.11,23.11,23.08,23.08,39100.0,18.1778,18.1778,18.1542,18.1542,39100.0
2008-04-17 09:55:00,23.08,23.09,23.05,23.08,20700.0,18.1542,18.1621,18.1306,18.1542,20700.0
2008-04-17 10:00:00,23.09,23.09,23.02,23.06,78400.0,18.1621,18.1621,18.107,18.1385,78400.0
2008-04-17 10:05:00,23.07,23.08,23.05,23.08,20400.0,18.1463,18.1542,18.1306,18.1542,20400.0
2008-04-17 10:10:00,23.08,23.14,23.08,23.14,32500.0,18.1542,18.2014,18.1542,18.2014,32500.0
2008-04-17 10:15:00,23.13,23.16,23.12,23.14,45100.0,18.1935,18.2171,18.1857,18.2014,45100.0
2008-04-17 10:20:00,23.14,23.17,23.14,23.15,28200.0,18.2014,18.225,18.2014,18.2092,28200.0
2008-04-17 10:25:00,23.16,23.16,23.12,23.12,4200.0,18.2171,18.2171,18.1857,18.1857,4200.0
2008-04-17 10:30:00,23.12,23.12,23.1,23.11,23300.0,18.1857,18.1857,18.1699,18.1778,23300.0
2008-04-17 10:35:00,23.11,23.14,23.11,23.14,30100.0,18.1778,18.2014,18.1778,18.2014,30100.0
2008-04-17 10:40:00,23.14,23.14,23.1,23.11,15700.0,18.2014,18.2014,18.1699,18.1778,15700.0
2008-04-17 10:45:00,23.11,23.12,23.1,23.1,17200.0,18.1778,18.1857,18.1699,18.1699,17200.0
2008-04-17 10:50:00,23.1,23.11,23.07,23.08,23400.0,18.1699,18.1778,18.1463,18.1542,23400.0
2008-04-17 10:55:00,23.08,23.09,23.07,23.08,14200.0,18.1542,18.1621,18.1463,18.1542,14200.0
2008-04-17 11:00:00,23.09,23.09,23.05,23.07,26400.0,18.1621,18.1621,18.1306,18.1463,26400.0
2008-04-17 11:05:00,23.06,23.07,23.03,23.05,23300.0,18.1385,18.1463,18.1149,18.1306,23300.0
2008-04-17 11:10:00,23.05,23.08,23.05,23.08,16200.0,18.1306,18.1542,18.1306,18.1542,16200.0
2008-04-17 11:15:00,23.07,23.08,23.07,23.08,2900.0,18.1463,18.1542,18.1463,18.1542,2900.0
2008-04-17 11:20:00,23.08,23.08,23.06,23.07,23500.0,18.1542,18.1542,18.1385,18.1463,23500.0
2008-04-17 11:25:00,23.06,23.06,23.02,23.02,31700.0,18.1385,18.1385,18.107,18.107,31700.0
2008-04-17 11:30:00,23.03,23.04,23.01,23.02,17600.0,18.1149,18.1227,18.0991,18.107,17600.0
2008-04-17 11:35:00,23.01,23.04,23.0,23.03,24300.0,18.0991,18.1227,18.0913,18.1149,24300.0
2008-04-17 11:40:00,23.02,23.02,23.01,23.02,41700.0,18.107,18.107,18.0991,18.107,41700.0
2008-04-17 11:45:00,23.01,23.05,23.01,23.05,10600.0,18.0991,18.1306,18.0991,18.1306,10600.0
2008-04-17 11:50:00,23.04,23.06,23.03,23.05,16100.0,18.1227,18.1385,18.1149,18.1306,16100.0
2008-04-17 11:55:00,23.06,23.06,23.02,23.05,28500.0,18.1385,18.1385,18.107,18.1306,28500.0
2008-04-17 12:00:00,23.05,23.06,23.04,23.06,4400.0,18.1306,18.1385,18.1227,18.1385,4400.0
2008-04-17 12:05:00,23.06,23.06,23.05,23.06,7200.0,18.1385,18.1385,18.1306,18.1385,7200.0
2008-04-17 12:10:00,23.07,23.07,23.05,23.07,7600.0,18.1463,18.1463,18.1306,18.1463,7600.0
2008-04-17 12:15:00,23.07,23.07,23.06,23.06,5700.0,18.1463,18.1463,18.1385,18.1385,5700.0
2008-04-17 12:20:00,23.05,23.05,23.03,23.05,18900.0,18.1306,18.1306,18.1149,18.1306,18900.0
2008-04-17 12:25:00,23.05,23.05,23.02,23.02,13500.0,18.1306,18.1306,18.107,18.107,13500.0
2008-04-17 12:30:00,23.04,23.04,23.03,23.03,15400.0,18.1227,18.1227,18.1149,18.1149,15400.0
2008-04-17 12:35:00,23.02,23.04,23.02,23.04,27700.0,18.107,18.1227,18.107,18.1227,27700.0
2008-04-17 12:40:00,23.04,23.06,23.04,23.06,16900.0,18.1227,18.1385,18.1227,18.1385,16900.0
2008-04-17 12:45:00,23.07,23.07,23.05,23.05,11500.0,18.1463,18.1463,18.1306,18.1306,11500.0
2008-04-17 12:50:00,23.06,23.09,23.06,23.09,5800.0,18.1385,18.1621,18.1385,18.1621,5800.0
2008-04-17 12:55:00,23.09,23.11,23.09,23.11,15200.0,18.1621,18.1778,18.1621,18.1778,15200.0
2008-04-17 13:00:00,23.11,23.11,23.09,23.09,3200.0,18.1778,18.1778,18.1621,18.1621,3200.0
2008-04-17 13:05:00,23.09,23.11,23.09,23.1,31300.0,18.1621,18.1778,18.1621,18.1699,31300.0
2008-04-17 13:10:00,23.1,23.11,23.09,23.09,13000.0,18.1699,18.1778,18.1621,18.1621,13000.0
2008-04-17 13:15:00,23.1,23.11,23.09,23.1,28400.0,18.1699,18.1778,18.1621,18.1699,28400.0
2008-04-17 13:20:00,23.09,23.1,23.08,23.1,34100.0,18.1621,18.1699,18.1542,18.1699,34100.0
2008-04-17 13:25:00,23.1,23.11,23.09,23.11,22800.0,18.1699,18.1778,18.1621,18.1778,22800.0
2008-04-17 13:30:00,23.12,23.12,23.09,23.1,20200.0,18.1857,18.1857,18.1621,18.1699,20200.0
2008-04-17 13:35:00,23.11,23.13,23.09,23.12,26900.0,18.1778,18.1935,18.1621,18.1857,26900.0
2008-04-17 13:40:00,23.12,23.14,23.09,23.11,34400.0,18.1857,18.2014,18.1621,18.1778,34400.0
2008-04-17 13:45:00,23.11,23.12,23.1,23.11,8600.0,18.1778,18.1857,18.1699,18.1778,8600.0
2008-04-17 13:50:00,23.1,23.12,23.08,23.09,31600.0,18.1699,18.1857,18.1542,18.1621,31600.0
2008-04-17 13:55:00,23.08,23.08,23.07,23.08,2700.0,18.1542,18.1542,18.1463,18.1542,2700.0
2008-04-17 14:00:00,23.07,23.09,23.06,23.09,9900.0,18.1463,18.1621,18.1385,18.1621,9900.0
2008-04-17 14:05:00,23.09,23.09,23.08,23.08,8000.0,18.1621,18.1621,18.1542,18.1542,8000.0
2008-04-17 14:10:00,23.08,23.08,23.05,23.06,17900.0,18.1542,18.1542,18.1306,18.1385,17900.0
2008-04-17 14:15:00,23.07,23.08,23.06,23.07,13100.0,18.1463,18.1542,18.1385,18.1463,13100.0
2008-04-17 14:20:00,23.07,23.09,23.07,23.09,3200.0,18.1463,18.1621,18.1463,18.1621,3200.0
2008-04-17 14:25:00,23.08,23.08,23.07,23.07,3000.0,18.1542,18.1542,18.1463,18.1463,3000.0
2008-04-17 14:30:00,23.08,23.09,23.07,23.09,25700.0,18.1542,18.1621,18.1463,18.1621,25700.0
2008-04-17 14:35:00,23.08,23.12,23.07,23.12,17500.0,18.1542,18.1857,18.1463,18.1857,17500.0
2008-04-17 14:40:00,23.12,23.14,23.12,23.13,36400.0,18.1857,18.2014,18.1857,18.1935,36400.0
2008-04-17 14:45:00,23.13,23.14,23.12,23.13,46100.0,18.1935,18.2014,18.1857,18.1935,46100.0
2008-04-17 14:50:00,23.13,23.13,23.1,23.11,15600.0,18.1935,18.1935,18.1699,18.1778,15600.0
2008-04-17 14:55:00,23.1,23.1,23.09,23.09,15000.0,18.1699,18.1699,18.1621,18.1621,15000.0
2008-04-17 15:00:00,23.1,23.11,23.09,23.1,20700.0,18.1699,18.1778,18.1621,18.1699,20700.0
2008-04-17 15:05:00,23.1,23.16,23.1,23.15,47500.0,18.1699,18.2171,18.1699,18.2092,47500.0
2008-04-17 15:10:00,23.15,23.15,23.14,23.15,16400.0,18.2092,18.2092,18.2014,18.2092,16400.0
2008-04-17 15:15:00,23.15,23.18,23.15,23.18,39900.0,18.2092,18.2328,18.2092,18.2328,39900.0
2008-04-17 15:20:00,23.18,23.19,23.17,23.18,20400.0,18.2328,18.2407,18.225,18.2328,20400.0
2008-04-17 15:25:00,23.18,23.18,23.16,23.16,33400.0,18.2328,18.2328,18.2171,18.2171,33400.0
2008-04-17 15:30:00,23.16,23.19,23.15,23.19,22300.0,18.2171,18.2407,18.2092,18.2407,22300.0
2008-04-17 15:35:00,23.19,23.2,23.18,23.19,16100.0,18.2407,18.2486,18.2328,18.2407,16100.0
2008-04-17 15:40:00,23.18,23.18,23.16,23.18,16700.0,18.2328,18.2328,18.2171,18.2328,16700.0
2008-04-17 15:45:00,23.17,23.19,23.17,23.18,32800.0,18.225,18.2407,18.225,18.2328,32800.0
2008-04-17 15:50:00,23.19,23.21,23.18,23.19,57700.0,18.2407,18.2564,18.2328,18.2407,57700.0
2008-04-17 15:55:00,23.2,23.21,23.15,23.17,711900.0,18.2486,18.2564,18.2092,18.225,711900.0
2008-04-18 09:30:00,23.85,23.88,23.72,23.74,145700.0,18.7599,18.7835,18.6576,18.6733,145700.0
2008-04-18 09:35:00,23.73,23.75,23.73,23.75,21400.0,18.6655,18.6812,18.6655,18.6812,21400.0
2008-04-18 09:40:00,23.76,23.77,23.73,23.73,23500.0,18.6891,18.6969,18.6655,18.6655,23500.0
2008-04-18 09:45:00,23.73,23.75,23.71,23.72,76500.0,18.6655,18.6812,18.6497,18.6576,76500.0
2008-04-18 09:50:00,23.71,23.72,23.7,23.72,21900.0,18.6497,18.6576,18.6419,18.6576,21900.0
2008-04-18 09:55:00,23.72,23.72,23.68,23.69,21600.0,18.6576,18.6576,18.6261,18.634,21600.0
2008-04-18 10:00:00,23.68,23.68,23.65,23.66,42800.0,18.6261,18.6261,18.6025,18.6104,42800.0
2008-04-18 10:05:00,23.66,23.67,23.64,23.64,13900.0,18.6104,18.6183,18.5947,18.5947,13900.0
2008-04-18 10:10:00,23.63,23.69,23.63,23.68,37000.0,18.5868,18.634,18.5868,18.6261,37000.0
2008-04-18 10:15:00,23.68,23.69,23.67,23.68,51700.0,18.6261,18.634,18.6183,18.6261,51700.0
2008-04-18 10:20:00,23.67,23.7,23.67,23.7,44500.0,18.6183,18.6419,18.6183,18.6419,44500.0
2008-04-18 10:25:00,23.71,23.71,23.66,23.66,9300.0,18.6497,18.6497,18.6104,18.6104,9300.0
2008-04-18 10:30:00,23.67,23.7,23.66,23.69,12000.0,18.6183,18.6419,18.6104,18.634,12000.0
2008-04-18 10:35:00,23.7,23.73,23.69,23.73,121200.0,18.6419,18.6655,18.634,18.6655,121200.0
2008-04-18 10:40:00,23.73,23.76,23.72,23.76,38800.0,18.6655,18.6891,18.6576,18.6891,38800.0
2008-04-18 10:45:00,23.76,23.78,23.74,23.75,111200.0,18.6891,18.7048,18.6733,18.6812,111200.0
2008-04-18 10:50:00,23.75,23.75,23.73,23.73,6000.0,18.6812,18.6812,18.6655,18.6655,6000.0
2008-04-18 10:55:00,23.72,23.74,23.72,23.74,8000.0,18.6576,18.6733,18.6576,18.6733,8000.0
2008-04-18 11:00:00,23.74,23.79,23.74,23.79,55000.0,18.6733,18.7127,18.6733,18.7127,55000.0
2008-04-18 11:05:00,23.79,23.8,23.75,23.76,32500.0,18.7127,18.7205,18.6812,18.6891,32500.0
2008-04-18 11:10:00,23.76,23.78,23.75,23.76,17100.0,18.6891,18.7048,18.6812,18.6891,17100.0
2008-04-18 11:15:00,23.76,23.76,23.74,23.74,15100.0,18.6891,18.6891,18.6733,18.6733,15100.0
2008-04-18 11:20:00,23.75,23.78,23.75,23.78,25700.0,18.6812,18.7048,18.6812,18.7048,25700.0
2008-04-18 11:25:00,23.77,23.8,23.77,23.79,58700.0,18.6969,18.7205,18.6969,18.7127,58700.0
2008-04-18 11:30:00,23.8,23.81,23.8,23.8,45700.0,18.7205,18.7284,18.7205,18.7205,45700.0
2008-04-18 11:35:00,23.8,23.8,23.79,23.79,5100.0,18.7205,18.7205,18.7127,18.7127,5100.0
2008-04-18 11:40:00,23.78,23.81,23.78,23.81,27500.0,18.7048,18.7284,18.7048,18.7284,27500.0
2008-04-18 11:45:00,23.81,23.82,23.8,23.82,30200.0,18.7284,18.7363,18.7205,18.7363,30200.0
2008-04-18 11:50:00,23.81,23.83,23.81,23.82,51800.0,18.7284,18.7441,18.7284,18.7363,51800.0
2008-04-18 11:55:00,23.82,23.87,23.82,23.86,57100.0,18.7363,18.7756,18.7363,18.7677,57100.0
2008-04-18 12:00:00,23.86,23.87,23.86,23.87,15300.0,18.7677,18.7756,18.7677,18.7756,15300.0
2008-04-18 12:05:00,23.87,23.87,23.85,23.86,16400.0,18.7756,18.7756,18.7599,18.7677,16400.0
2008-04-18 12:10:00,23.86,23.86,23.84,23.86,7100.0,18.7677,18.7677,18.752,18.7677,7100.0
2008-04-18 12:15:00,23.85,23.89,23.85,23.89,48900.0,18.7599,18.7913,18.7599,18.7913,48900.0
2008-04-18 12:20:00,23.89,23.91,23.88,23.91,45600.0,18.7913,18.807,18.7835,18.807,45600.0
2008-04-18 12:25:00,23.92,23.93,23.91,23.92,9700.0,18.8149,18.8228,18.807,18.8149,9700.0
2008-04-18 12:30:00,23.91,23.92,23.91,23.91,15000.0,18.807,18.8149,18.807,18.807,15000.0
2008-04-18 12:35:00,23.91,23.92,23.9,23.92,14900.0,18.807,18.8149,18.7992,18.8149,14900.0
2008-04-18 12:40:00,23.92,23.93,23.91,23.92,14700.0,18.8149,18.8228,18.807,18.8149,14700.0
2008-04-18 12:45:00,23.92,23.92,23.9,23.9,9200.0,18.8149,18.8149,18.7992,18.7992,9200.0
2008-04-18 12:50:00,23.89,23.89,23.88,23.88,13900.0,18.7913,18.7913,18.7835,18.7835,13900.0
2008-04-18 12:55:00,23.88,23.88,23.87,23.88,11400.0,18.7835,18.7835,18.7756,18.7835,11400.0
2008-04-18 13:00:00,23.89,23.9,23.88,23.9,23000.0,18.7913,18.7992,18.7835,18.7992,23000.0
2008-04-18 13:05:00,23.9,23.93,23.89,23.93,22500.0,18.7992,18.8228,18.7913,18.8228,22500.0
2008-04-18 13:10:00,23.93,23.93,23.92,23.92,34400.0,18.8228,18.8228,18.8149,18.8149,34400.0
2008-04-18 13:15:00,23.92,23.93,23.92,23.93,12900.0,18.8149,18.8228,18.8149,18.8228,12900.0
2008-04-18 13:20:00,23.93,23.93,23.91,23.93,30100.0,18.8228,18.8228,18.807,18.8228,30100.0
2008-04-18 13:25:00,23.94,23.95,23.94,23.94,19800.0,18.8306,18.8385,18.8306,18.8306,19800.0
2008-04-18 13:30:00,23.93,23.95,23.93,23.94,22300.0,18.8228,18.8385,18.8228,18.8306,22300.0
2008-04-18 13:35:00,23.93,23.93,23.91,23.91,11300.0,18.8228,18.8228,18.807,18.807,11300.0
2008-04-18 13:40:00,23.91,23.92,23.9,23.91,14900.0,18.807,18.8149,18.7992,18.807,14900.0
2008-04-18 13:45:00,23.91,23.92,23.9,23.91,13100.0,18.807,18.8149,18.7992,18.807,13100.0
2008-04-18 13:50:00,23.91,23.93,23.91,23.93,28500.0,18.807,18.8228,18.807,18.8228,28500.0
2008-04-18 13:55:00,23.92,23.93,23.9,23.93,19000.0,18.8149,18.8228,18.7992,18.8228,19000.0
2008-04-18 14:00:00,23.92,23.93,23.91,23.91,14400.0,18.8149,18.8228,18.807,18.807,14400.0
2008-04-18 14:05:00,23.92,23.92,23.88,23.88,15700.0,18.8149,18.8149,18.7835,18.7835,15700.0
2008-04-18 14:10:00,23.87,23.9,23.87,23.9,19000.0,18.7756,18.7992,18.7756,18.7992,19000.0
2008-04-18 14:15:00,23.89,23.9,23.88,23.9,35500.0,18.7913,18.7992,18.7835,18.7992,35500.0
2008-04-18 14:20:00,23.9,23.91,23.9,23.9,15600.0,18.7992,18.807,18.7992,18.7992,15600.0
2008-04-18 14:25:00,23.9,23.91,23.86,23.86,33800.0,18.7992,18.807,18.7677,18.7677,33800.0
2008-04-18 14:30:00,23.86,23.88,23.86,23.87,37100.0,18.7677,18.7835,18.7677,18.7756,37100.0
2008-04-18 14:35:00,23.87,23.87,23.85,23.85,7200.0,18.7756,18.7756,18.7599,18.7599,7200.0
2008-04-18 14:40:00,23.86,23.88,23.86,23.87,12300.0,18.7677,18.7835,18.7677,18.7756,12300.0
2008-04-18 14:45:00,23.87,23.89,23.87,23.89,25000.0,18.7756,18.7913,18.7756,18.7913,25000.0
2008-04-18 14:50:00,23.88,23.89,23.88,23.88,4700.0,18.7835,18.7913,18.7835,18.7835,4700.0
2008-04-18 14:55:00,23.87,23.87,23.86,23.87,15700.0,18.7756,18.7756,18.7677,18.7756,15700.0
2008-04-18 15:00:00,23.86,23.86,23.84,23.85,31600.0,18.7677,18.7677,18.752,18.7599,31600.0
2008-04-18 15:05:00,23.85,23.87,23.85,23.86,58200.0,18.7599,18.7756,18.7599,18.7677,58200.0
2008-04-18 15:10:00,23.87,23.87,23.86,23.87,12100.0,18.7756,18.7756,18.7677,18.7756,12100.0
2008-04-18 15:15:00,23.86,23.87,23.84,23.84,61500.0,18.7677,18.7756,18.752,18.752,61500.0
2008-04-18 15:20:00,23.84,23.84,23.8,23.82,25800.0,18.752,18.752,18.7205,18.7363,25800.0
2008-04-18 15:25:00,23.81,23.82,23.78,23.8,29300.0,18.7284,18.7363,18.7048,18.7205,29300.0
2008-04-18 15:30:00,23.8,23.83,23.8,23.83,26900.0,18.7205,18.7441,18.7205,18.7441,26900.0
2008-04-18 15:35:00,23.83,23.83,23.79,23.79,19000.0,18.7441,18.7441,18.7127,18.7127,19000.0
2008-04-18 15:40:00,23.8,23.81,23.78,23.8,245300.0,18.7205,18.7284,18.7048,18.7205,245300.0
2008-04-18 15:45:00,23.79,23.8,23.76,23.77,86100.0,18.7127,18.7205,18.6891,18.6969,86100.0
2008-04-18 15:50:00,23.77,23.8,23.77,23.8,57200.0,18.6969,18.7205,18.6969,18.7205,57200.0
2008-04-18 15:55:00,23.81,23.84,23.79,23.83,90900.0,18.7284,18.752,18.7127,18.7441,90900.0
2008-04-21 09:30:00,23.76,23.82,23.7,23.75,94300.0,18.6891,18.7363,18.6419,18.6812,94300.0
2008-04-21 09:35:00,23.74,23.76,23.72,23.75,69700.0,18.6733,18.6891,18.6576,18.6812,69700.0
2008-04-21 09:40:00,23.75,23.79,23.75,23.78,13100.0,18.6812,18.7127,18.6812,18.7048,13100.0
2008-04-21 09:45:00,23.8,23.82,23.79,23.81,15700.0,18.7205,18.7363,18.7127,18.7284,15700.0
2008-04-21 09:50:00,23.81,23.84,23.81,23.83,24000.0,18.7284,18.752,18.7284,18.7441,24000.0
2008-04-21 09:55:00,23.83,23.84,23.82,23.83,47100.0,18.7441,18.752,18.7363,18.7441,47100.0
2008-04-21 10:00:00,23.82,23.82,23.77,23.77,19100.0,18.7363,18.7363,18.6969,18.6969,19100.0
2008-04-21 10:05:00,23.78,23.81,23.78,23.81,8000.0,18.7048,18.7284,18.7048,18.7284,8000.0
2008-04-21 10:10:00,23.8,23.82,23.78,23.78,23100.0,18.7205,18.7363,18.7048,18.7048,23100.0
2008-04-21 10:15:00,23.79,23.79,23.75,23.77,17900.0,18.7127,18.7127,18.6812,18.6969,17900.0
2008-04-21 10:20:00,23.77,23.78,23.76,23.78,12300.0,18.6969,18.7048,18.6891,18.7048,12300.0
2008-04-21 10:25:00,23.79,23.79,23.75,23.75,22700.0,18.7127,18.7127,18.6812,18.6812,22700.0
2008-04-21 10:30:00,23.75,23.78,23.74,23.78,16800.0,18.6812,18.7048,18.6733,18.7048,16800.0
2008-04-21 10:35:00,23.78,23.79,23.77,23.78,11900.0,18.7048,18.7127,18.6969,18.7048,11900.0
2008-04-21 10:40:00,23.8,23.81,23.79,23.8,16300.0,18.7205,18.7284,18.7127,18.7205,16300.0
2008-04-21 10:45:00,23.8,23.81,23.79,23.8,7600.0,18.7205,18.7284,18.7127,18.7205,7600.0
2008-04-21 10:50:00,23.8,23.82,23.79,23.79,21000.0,18.7205,18.7363,18.7127,18.7127,21000.0
2008-04-21 10:55:00,23.78,23.78,23.77,23.77,5600.0,18.7048,18.7048,18.6969,18.6969,5600.0
2008-04-21 11:00:00,23.77,23.78,23.77,23.77,4900.0,18.6969,18.7048,18.6969,18.6969,4900.0
2008-04-21 11:05:00,23.76,23.8,23.76,23.78,32200.0,18.6891,18.7205,18.6891,18.7048,32200.0
2008-04-21 11:10:00,23.79,23.81,23.78,23.81,10900.0,18.7127,18.7284,18.7048,18.7284,10900.0
2008-04-21 11:15:00,23.81,23.81,23.8,23.81,7000.0,18.7284,18.7284,18.7205,18.7284,7000.0
2008-04-21 11:20:00,23.82,23.84,23.81,23.84,7300.0,18.7363,18.752,18.7284,18.752,7300.0
2008-04-21 11:25:00,23.83,23.83,23.82,23.83,12100.0,18.7441,18.7441,18.7363,18.7441,12100.0
2008-04-21 11:30:00,23.83,23.85,23.83,23.85,17400.0,18.7441,18.7599,18.7441,18.7599,17400.0
2008-04-21 11:35:00,23.85,23.87,23.85,23.86,8300.0,18.7599,18.7756,18.7599,18.7677,8300.0
2008-04-21 11:40:00,23.86,23.87,23.85,23.87,5000.0,18.7677,18.7756,18.7599,18.7756,5000.0
2008-04-21 11:45:00,23.87,23.88,23.85,23.88,12500.0,18.7756,18.7835,18.7599,18.7835,12500.0
2008-04-21 11:50:00,23.87,23.88,23.87,23.88,14500.0,18.7756,18.7835,18.7756,18.7835,14500.0
2008-04-21 11:55:00,23.88,23.89,23.87,23.88,5100.0,18.7835,18.7913,18.7756,18.7835,5100.0
2008-04-21 12:00:00,23.88,23.89,23.86,23.89,9500.0,18.7835,18.7913,18.7677,18.7913,9500.0
2008-04-21 12:05:00,23.89,23.9,23.89,23.89,5300.0,18.7913,18.7992,18.7913,18.7913,5300.0
2008-04-21 12:10:00,23.89,23.89,23.87,23.88,12400.0,18.7913,18.7913,18.7756,18.7835,12400.0
2008-04-21 12:15:00,23.88,23.88,23.87,23.88,9100.0,18.7835,18.7835,18.7756,18.7835,9100.0
2008-04-21 12:20:00,23.88,23.89,23.88,23.89,7000.0,18.7835,18.7913,18.7835,18.7913,7000.0
2008-04-21 12:25:00,23.9,23.9,23.88,23.88,6800.0,18.7992,18.7992,18.7835,18.7835,6800.0
2008-04-21 12:30:00,23.88,23.89,23.88,23.89,2200.0,18.7835,18.7913,18.7835,18.7913,2200.0
2008-04-21 12:35:00,23.88,23.88,23.86,23.87,14600.0,18.7835,18.7835,18.7677,18.7756,14600.0
2008-04-21 12:40:00,23.87,23.91,23.87,23.9,21000.0,18.7756,18.807,18.7756,18.7992,21000.0
2008-04-21 12:45:00,23.9,23.91,23.9,23.91,6100.0,18.7992,18.807,18.7992,18.807,6100.0
2008-04-21 12:50:00,23.91,23.91,23.89,23.91,7600.0,18.807,18.807,18.7913,18.807,7600.0
2008-04-21 12:55:00,23.91,23.91,23.88,23.9,5800.0,18.807,18.807,18.7835,18.7992,5800.0
2008-04-21 13:00:00,23.9,23.92,23.9,23.92,5700.0,18.7992,18.8149,18.7992,18.8149,5700.0
2008-04-21 13:05:00,23.94,23.96,23.94,23.95,8800.0,18.8306,18.8464,18.8306,18.8385,8800.0
2008-04-21 13:10:00,23.95,23.95,23.93,23.93,13800.0,18.8385,18.8385,18.8228,18.8228,13800.0
2008-04-21 13:15:00,23.94,23.95,23.94,23.94,4300.0,18.8306,18.8385,18.8306,18.8306,4300.0
2008-04-21 13:20:00,23.94,23.94,23.94,23.94,3000.0,18.8306,18.8306,18.8306,18.8306,3000.0
2008-04-21 13:25:00,23.94,23.94,23.92,23.92,9100.0,18.8306,18.8306,18.8149,18.8149,9100.0
2008-04-21 13:30:00,23.91,23.92,23.91,23.91,2800.0,18.807,18.8149,18.807,18.807,2800.0
2008-04-21 13:35:00,23.91,23.91,23.9,23.9,4900.0,18.807,18.807,18.7992,18.7992,4900.0
2008-04-21 13:40:00,23.9,23.91,23.88,23.88,12600.0,18.7992,18.807,18.7835,18.7835,12600.0
2008-04-21 13:45:00,23.87,23.88,23.85,23.87,16100.0,18.7756,18.7835,18.7599,18.7756,16100.0
2008-04-21 13:50:00,23.86,23.86,23.85,23.85,9700.0,18.7677,18.7677,18.7599,18.7599,9700.0
2008-04-21 13:55:00,23.85,23.87,23.85,23.87,11300.0,18.7599,18.7756,18.7599,18.7756,11300.0
2008-04-21 14:00:00,23.87,23.87,23.85,23.86,14300.0,18.7756,18.7756,18.7599,18.7677,14300.0
2008-04-21 14:05:00,23.85,23.87,23.85,23.86,3700.0,18.7599,18.7756,18.7599,18.7677,3700.0
2008-04-21 14:10:00,23.87,23.87,23.85,23.85,11200.0,18.7756,18.7756,18.7599,18.7599,11200.0
2008-04-21 14:15:00,23.85,23.87,23.85,23.87,13700.0,18.7599,18.7756,18.7599,18.7756,13700.0
2008-04-21 14:20:00,23.88,23.88,23.85,23.85,8100.0,18.7835,18.7835,18.7599,18.7599,8100.0
2008-04-21 14:25:00,23.85,23.86,23.85,23.86,7000.0,18.7599,18.7677,18.7599,18.7677,7000.0
2008-04-21 14:30:00,23.86,23.89,23.85,23.88,17000.0,18.7677,18.7913,18.7599,18.7835,17000.0
2008-04-21 14:35:00,23.88,23.89,23.88,23.88,4200.0,18.7835,18.7913,18.7835,18.7835,4200.0
2008-04-21 14:40:00,23.88,23.89,23.87,23.89,6700.0,18.7835,18.7913,18.7756,18.7913,6700.0
2008-04-21 14:45:00,23.88,23.93,23.88,23.93,15700.0,18.7835,18.8228,18.7835,18.8228,15700.0
2008-04-21 14:50:00,23.92,23.94,23.92,23.94,7400.0,18.8149,18.8306,18.8149,18.8306,7400.0
2008-04-21 14:55:00,23.94,23.94,23.92,23.92,9200.0,18.8306,18.8306,18.8149,18.8149,9200.0
2008-04-21 15:00:00,23.93,23.98,23.92,23.98,9800.0,18.8228,18.8621,18.8149,18.8621,9800.0
2008-04-21 15:05:00,23.99,23.99,23.95,23.96,9200.0,18.87,18.87,18.8385,18.8464,9200.0
2008-04-21 15:10:00,23.96,23.97,23.95,23.97,20600.0,18.8464,18.8542,18.8385,18.8542,20600.0
2008-04-21 15:15:00,23.98,24.0,23.98,24.0,6500.0,18.8621,18.8778,18.8621,18.8778,6500.0
2008-04-21 15:20:00,23.99,23.99,23.96,23.98,10800.0,18.87,18.87,18.8464,18.8621,10800.0
2008-04-21 15:25:00,23.98,23.99,23.96,23.97,74800.0,18.8621,18.87,18.8464,18.8542,74800.0
2008-04-21 15:30:00,23.96,23.97,23.94,23.97,29000.0,18.8464,18.8542,18.8306,18.8542,29000.0
2008-04-21 15:35:00,23.98,24.0,23.97,23.99,5100.0,18.8621,18.8778,18.8542,18.87,5100.0
2008-04-21 15:40:00,23.99,24.0,23.98,24.0,7600.0,18.87,18.8778,18.8621,18.8778,7600.0
2008-04-21 15:45:00,24.0,24.0,23.97,24.0,110700.0,18.8778,18.8778,18.8542,18.8778,110700.0
2008-04-21 15:50:00,24.0,24.0,23.98,24.0,1812600.0,18.8778,18.8778,18.8621,18.8778,1812600.0
2008-04-21 15:55:00,24.0,24.01,23.97,23.99,277600.0,18.8778,18.8857,18.8542,18.87,277600.0
2008-04-22 09:30:00,23.93,23.93,23.84,23.88,291200.0,18.8228,18.8228,18.752,18.7835,291200.0
2008-04-22 09:35:00,23.89,23.89,23.83,23.83,254500.0,18.7913,18.7913,18.7441,18.7441,254500.0
2008-04-22 09:40:00,23.84,23.86,23.82,23.85,518800.0,18.752,18.7677,18.7363,18.7599,518800.0
2008-04-22 09:45:00,23.85,23.86,23.8,23.82,65700.0,18.7599,18.7677,18.7205,18.7363,65700.0
2008-04-22 09:50:00,23.82,23.83,23.8,23.82,13700.0,18.7363,18.7441,18.7205,18.7363,13700.0
2008-04-22 09:55:00,23.81,23.83,23.81,23.82,11500.0,18.7284,18.7441,18.7284,18.7363,11500.0
2008-04-22 10:00:00,23.83,23.87,23.83,23.85,31400.0,18.7441,18.7756,18.7441,18.7599,31400.0
2008-04-22 10:05:00,23.86,23.88,23.86,23.88,41200.0,18.7677,18.7835,18.7677,18.7835,41200.0
2008-04-22 10:10:00,23.88,23.94,23.87,23.93,22100.0,18.7835,18.8306,18.7756,18.8228,22100.0
2008-04-22 10:15:00,23.93,23.94,23.9,23.9,25200.0,18.8228,18.8306,18.7992,18.7992,25200.0
2008-04-22 10:20:00,23.89,23.9,23.84,23.86,8100.0,18.7913,18.7992,18.752,18.7677,8100.0
2008-04-22 10:25:00,23.86,23.86,23.8,23.8,11400.0,18.7677,18.7677,18.7205,18.7205,11400.0
2008-04-22 10:30:00,23.8,23.83,23.8,23.82,6100.0,18.7205,18.7441,18.7205,18.7363,6100.0
2008-04-22 10:35:00,23.82,23.83,23.8,23.81,30500.0,18.7363,18.7441,18.7205,18.7284,30500.0
2008-04-22 10:40:00,23.81,23.84,23.81,23.83,17800.0,18.7284,18.752,18.7284,18.7441,17800.0
2008-04-22 10:45:00,23.84,23.84,23.82,23.84,5200.0,18.752,18.752,18.7363,18.752,5200.0
2008-04-22 10:50:00,23.84,23.85,23.82,23.83,4800.0,18.752,18.7599,18.7363,18.7441,4800.0
2008-04-22 10:55:00,23.84,23.86,23.84,23.86,8300.0,18.752,18.7677,18.752,18.7677,8300.0
2008-04-22 11:00:00,23.86,23.87,23.84,23.85,8100.0,18.7677,18.7756,18.752,18.7599,8100.0
2008-04-22 11:05:00,23.84,23.84,23.81,23.82,9400.0,18.752,18.752,18.7284,18.7363,9400.0
2008-04-22 11:10:00,23.81,23.85,23.81,23.83,27600.0,18.7284,18.7599,18.7284,18.7441,27600.0
2008-04-22 11:15:00,23.84,23.85,23.83,23.84,5500.0,18.752,18.7599,18.7441,18.752,5500.0
2008-04-22 11:20:00,23.83,23.85,23.82,23.83,4800.0,18.7441,18.7599,18.7363,18.7441,4800.0
2008-04-22 11:25:00,23.82,23.84,23.82,23.83,20700.0,18.7363,18.752,18.7363,18.7441,20700.0
2008-04-22 11:30:00,23.83,23.84,23.82,23.82,5900.0,18.7441,18.752,18.7363,18.7363,5900.0
2008-04-22 11:35:00,23.81,23.83,23.81,23.82,15300.0,18.7284,18.7441,18.7284,18.7363,15300.0
2008-04-22 11:40:00,23.83,23.83,23.81,23.83,9100.0,18.7441,18.7441,18.7284,18.7441,9100.0
2008-04-22 11:45:00,23.83,23.86,23.77,23.78,48300.0,18.7441,18.7677,18.6969,18.7048,48300.0
2008-04-22 11:50:00,23.78,23.79,23.73,23.74,19000.0,18.7048,18.7127,18.6655,18.6733,19000.0
2008-04-22 11:55:00,23.73,23.73,23.71,23.73,24600.0,18.6655,18.6655,18.6497,18.6655,24600.0
2008-04-22 12:00:00,23.73,23.73,23.68,23.68,18700.0,18.6655,18.6655,18.6261,18.6261,18700.0
2008-04-22 12:05:00,23.68,23.7,23.68,23.68,74300.0,18.6261,18.6419,18.6261,18.6261,74300.0
2008-04-22 12:10:00,23.67,23.7,23.67,23.7,12200.0,18.6183,18.6419,18.6183,18.6419,12200.0
2008-04-22 12:15:00,23.72,23.74,23.72,23.73,12200.0,18.6576,18.6733,18.6576,18.6655,12200.0
2008-04-22 12:20:00,23.72,23.72,23.71,23.72,5500.0,18.6576,18.6576,18.6497,18.6576,5500.0
2008-04-22 12:25:00,23.72,23.72,23.68,23.68,25100.0,18.6576,18.6576,18.6261,18.6261,25100.0
2008-04-22 12:30:00,23.68,23.69,23.65,23.66,9500.0,18.6261,18.634,18.6025,18.6104,9500.0
2008-04-22 12:35:00,23.64,23.64,23.63,23.64,10800.0,18.5947,18.5947,18.5868,18.5947,10800.0
2008-04-22 12:40:00,23.65,23.65,23.63,23.63,13500.0,18.6025,18.6025,18.5868,18.5868,13500.0
2008-04-22 12:45:00,23.63,23.65,23.61,23.65,14800.0,18.5868,18.6025,18.5711,18.6025,14800.0
2008-04-22 12:50:00,23.65,23.65,23.62,23.63,13800.0,18.6025,18.6025,18.5789,18.5868,13800.0
2008-04-22 12:55:00,23.63,23.63,23.6,23.61,6000.0,18.5868,18.5868,18.5632,18.5711,6000.0
2008-04-22 13:00:00,23.62,23.64,23.61,23.64,94600.0,18.5789,18.5947,18.5711,18.5947,94600.0
2008-04-22 13:05:00,23.63,23.66,23.62,23.66,4800.0,18.5868,18.6104,18.5789,18.6104,4800.0
2008-04-22 13:10:00,23.66,23.66,23.64,23.65,12300.0,18.6104,18.6104,18.5947,18.6025,12300.0
2008-04-22 13:15:00,23.65,23.66,23.64,23.64,49000.0,18.6025,18.6104,18.5947,18.5947,49000.0
2008-04-22 13:20:00,23.65,23.66,23.65,23.65,19700.0,18.6025,18.6104,18.6025,18.6025,19700.0
2008-04-22 13:25:00,23.65,23.66,23.65,23.65,9100.0,18.6025,18.6104,18.6025,18.6025,9100.0
2008-04-22 13:30:00,23.65,23.65,23.63,23.63,7200.0,18.6025,18.6025,18.5868,18.5868,7200.0
2008-04-22 13:35:00,23.64,23.68,23.64,23.66,16900.0,18.5947,18.6261,18.5947,18.6104,16900.0
2008-04-22 13:40:00,23.66,23.67,23.65,23.66,12800.0,18.6104,18.6183,18.6025,18.6104,12800.0
2008-04-22 13:45:00,23.65,23.66,23.65,23.65,10600.0,18.6025,18.6104,18.6025,18.6025,10600.0
2008-04-22 13:50:00,23.66,23.69,23.66,23.69,8700.0,18.6104,18.634,18.6104,18.634,8700.0
2008-04-22 13:55:00,23.69,23.7,23.68,23.68,3200.0,18.634,18.6419,18.6261,18.6261,3200.0
2008-04-22 14:00:00,23.68,23.69,23.64,23.65,19500.0,18.6261,18.634,18.5947,18.6025,19500.0
2008-04-22 14:05:00,23.65,23.68,23.65,23.67,11600.0,18.6025,18.6261,18.6025,18.6183,11600.0
2008-04-22 14:10:00,23.68,23.68,23.66,23.67,28800.0,18.6261,18.6261,18.6104,18.6183,28800.0
2008-04-22 14:15:00,23.67,23.68,23.65,23.66,12700.0,18.6183,18.6261,18.6025,18.6104,12700.0
2008-04-22 14:20:00,23.66,23.71,23.66,23.71,8200.0,18.6104,18.6497,18.6104,18.6497,8200.0
2008-04-22 14:25:00,23.71,23.72,23.69,23.71,19000.0,18.6497,18.6576,18.634,18.6497,19000.0
2008-04-22 14:30:00,23.71,23.71,23.69,23.7,27600.0,18.6497,18.6497,18.634,18.6419,27600.0
2008-04-22 14:35:00,23.7,23.73,23.67,23.67,13500.0,18.6419,18.6655,18.6183,18.6183,13500.0
2008-04-22 14:40:00,23.67,23.69,23.64,23.64,38900.0,18.6183,18.634,18.5947,18.5947,38900.0
2008-04-22 14:45:00,23.65,23.66,23.64,23.64,167600.0,18.6025,18.6104,18.5947,18.5947,167600.0
2008-04-22 14:50:00,23.64,23.66,23.63,23.64,178000.0,18.5947,18.6104,18.5868,18.5947,178000.0
2008-04-22 14:55:00,23.64,23.66,23.63,23.66,104700.0,18.5947,18.6104,18.5868,18.6104,104700.0
2008-04-22 15:00:00,23.66,23.68,23.64,23.68,207700.0,18.6104,18.6261,18.5947,18.6261,207700.0
2008-04-22 15:05:00,23.68,23.73,23.68,23.71,229400.0,18.6261,18.6655,18.6261,18.6497,229400.0
2008-04-22 15:10:00,23.7,23.73,23.7,23.72,149000.0,18.6419,18.6655,18.6419,18.6576,149000.0
2008-04-22 15:15:00,23.72,23.73,23.7,23.72,155100.0,18.6576,18.6655,18.6419,18.6576,155100.0
2008-04-22 15:20:00,23.72,23.73,23.7,23.71,139900.0,18.6576,18.6655,18.6419,18.6497,139900.0
2008-04-22 15:25:00,23.71,23.74,23.68,23.72,213700.0,18.6497,18.6733,18.6261,18.6576,213700.0
2008-04-22 15:30:00,23.73,23.74,23.72,23.72,197200.0,18.6655,18.6733,18.6576,18.6576,197200.0
2008-04-22 15:35:00,23.72,23.74,23.71,23.74,98100.0,18.6576,18.6733,18.6497,18.6733,98100.0
2008-04-22 15:40:00,23.74,23.76,23.73,23.75,194700.0,18.6733,18.6891,18.6655,18.6812,194700.0
2008-04-22 15:45:00,23.75,23.78,23.74,23.77,223800.0,18.6812,18.7048,18.6733,18.6969,223800.0
2008-04-22 15:50:00,23.77,23.77,23.74,23.75,230200.0,18.6969,18.6969,18.6733,18.6812,230200.0
2008-04-22 15:55:00,23.74,23.78,23.74,23.75,272500.0,18.6733,18.7048,18.6733,18.6812,272500.0
2008-04-23 09:30:00,23.87,23.95,23.87,23.92,18000.0,18.7756,18.8385,18.7756,18.8149,18000.0
2008-04-23 09:35:00,23.91,23.92,23.86,23.87,9700.0,18.807,18.8149,18.7677,18.7756,9700.0
2008-04-23 09:40:00,23.87,23.88,23.86,23.87,5500.0,18.7756,18.7835,18.7677,18.7756,5500.0
2008-04-23 09:45:00,23.87,23.87,23.84,23.87,20700.0,18.7756,18.7756,18.752,18.7756,20700.0
2008-04-23 09:50:00,23.86,23.92,23.86,23.91,22100.0,18.7677,18.8149,18.7677,18.807,22100.0
2008-04-23 09:55:00,23.92,23.95,23.91,23.93,24600.0,18.8149,18.8385,18.807,18.8228,24600.0
2008-04-23 10:00:00,23.92,23.92,23.89,23.89,17900.0,18.8149,18.8149,18.7913,18.7913,17900.0
2008-04-23 10:05:00,23.88,23.92,23.88,23.91,15600.0,18.7835,18.8149,18.7835,18.807,15600.0
2008-04-23 10:10:00,23.91,23.92,23.9,23.91,24200.0,18.807,18.8149,18.7992,18.807,24200.0
2008-04-23 10:15:00,23.91,23.95,23.91,23.95,8200.0,18.807,18.8385,18.807,18.8385,8200.0
2008-04-23 10:20:00,23.96,23.99,23.96,23.98,21800.0,18.8464,18.87,18.8464,18.8621,21800.0
2008-04-23 10:25:00,23.99,24.04,23.99,24.03,23200.0,18.87,18.9093,18.87,18.9014,23200.0
2008-04-23 10:30:00,24.04,24.05,24.01,24.03,27000.0,18.9093,18.9172,18.8857,18.9014,27000.0
2008-04-23 10:35:00,24.04,24.1,24.04,24.09,19900.0,18.9093,18.9565,18.9093,18.9486,19900.0
2008-04-23 10:40:00,24.1,24.13,24.1,24.12,20500.0,18.9565,18.9801,18.9565,18.9722,20500.0
2008-04-23 10:45:00,24.1,24.12,24.09,24.11,32700.0,18.9565,18.9722,18.9486,18.9644,32700.0
2008-04-23 10:50:00,24.11,24.16,24.1,24.16,30600.0,18.9644,19.0037,18.9565,19.0037,30600.0
2008-04-23 10:55:00,24.16,24.16,24.11,24.11,10600.0,19.0037,19.0037,18.9644,18.9644,10600.0
2008-04-23 11:00:00,24.09,24.1,24.09,24.09,92600.0,18.9486,18.9565,18.9486,18.9486,92600.0
2008-04-23 11:05:00,24.09,24.12,24.09,24.11,38800.0,18.9486,18.9722,18.9486,18.9644,38800.0
2008-04-23 11:10:00,24.11,24.12,24.09,24.1,14600.0,18.9644,18.9722,18.9486,18.9565,14600.0
2008-04-23 11:15:00,24.09,24.09,24.06,24.07,20000.0,18.9486,18.9486,18.925,18.9329,20000.0
2008-04-23 11:20:00,24.07,24.08,24.06,24.08,30600.0,18.9329,18.9408,18.925,18.9408,30600.0
2008-04-23 11:25:00,24.07,24.08,24.06,24.07,44400.0,18.9329,18.9408,18.925,18.9329,44400.0
2008-04-23 11:30:00,24.07,24.09,24.06,24.07,7800.0,18.9329,18.9486,18.925,18.9329,7800.0
2008-04-23 11:35:00,24.08,24.1,24.08,24.1,194700.0,18.9408,18.9565,18.9408,18.9565,194700.0
2008-04-23 11:40:00,24.1,24.11,24.1,24.11,19600.0,18.9565,18.9644,18.9565,18.9644,19600.0
2008-04-23 11:45:00,24.11,24.14,24.11,24.12,13500.0,18.9644,18.988,18.9644,18.9722,13500.0
2008-04-23 11:50:00,24.12,24.12,24.11,24.11,4000.0,18.9722,18.9722,18.9644,18.9644,4000.0
2008-04-23 11:55:00,24.13,24.13,24.09,24.1,151800.0,18.9801,18.9801,18.9486,18.9565,151800.0
2008-04-23 12:00:00,24.1,24.1,24.08,24.08,9000.0,18.9565,18.9565,18.9408,18.9408,9000.0
2008-04-23 12:05:00,24.07,24.07,24.05,24.05,17800.0,18.9329,18.9329,18.9172,18.9172,17800.0
2008-04-23 12:10:00,24.05,24.06,24.03,24.04,9100.0,18.9172,18.925,18.9014,18.9093,9100.0
2008-04-23 12:15:00,24.05,24.06,24.05,24.05,5400.0,18.9172,18.925,18.9172,18.9172,5400.0
2008-04-23 12:20:00,24.05,24.05,23.99,23.99,36200.0,18.9172,18.9172,18.87,18.87,36200.0
2008-04-23 12:25:00,23.99,24.0,23.98,24.0,18800.0,18.87,18.8778,18.8621,18.8778,18800.0
2008-04-23 12:30:00,24.0,24.01,23.96,23.96,12700.0,18.8778,18.8857,18.8464,18.8464,12700.0
2008-04-23 12:35:00,23.95,23.97,23.93,23.94,22900.0,18.8385,18.8542,18.8228,18.8306,22900.0
2008-04-23 12:40:00,23.94,23.98,23.94,23.97,20000.0,18.8306,18.8621,18.8306,18.8542,20000.0
2008-04-23 12:45:00,23.96,23.97,23.96,23.96,29600.0,18.8464,18.8542,18.8464,18.8464,29600.0
2008-04-23 12:50:00,23.96,23.99,23.96,23.98,17200.0,18.8464,18.87,18.8464,18.8621,17200.0
2008-04-23 12:55:00,23.98,23.99,23.97,23.98,425200.0,18.8621,18.87,18.8542,18.8621,425200.0
2008-04-23 13:00:00,23.97,23.97,23.95,23.97,19000.0,18.8542,18.8542,18.8385,18.8542,19000.0
2008-04-23 13:05:00,23.97,23.98,23.95,23.98,33100.0,18.8542,18.8621,18.8385,18.8621,33100.0
2008-04-23 13:10:00,23.98,24.01,23.97,24.01,9900.0,18.8621,18.8857,18.8542,18.8857,9900.0
2008-04-23 13:15:00,24.01,24.02,24.0,24.0,22500.0,18.8857,18.8936,18.8778,18.8778,22500.0
2008-04-23 13:20:00,24.0,24.02,23.99,24.02,23500.0,18.8778,18.8936,18.87,18.8936,23500.0
2008-04-23 13:25:00,24.02,24.04,24.02,24.04,27500.0,18.8936,18.9093,18.8936,18.9093,27500.0
2008-04-23 13:30:00,24.04,24.04,24.02,24.04,15800.0,18.9093,18.9093,18.8936,18.9093,15800.0
2008-04-23 13:35:00,24.04,24.05,24.03,24.04,10300.0,18.9093,18.9172,18.9014,18.9093,10300.0
2008-04-23 13:40:00,24.05,24.05,24.02,24.02,28300.0,18.9172,18.9172,18.8936,18.8936,28300.0
2008-04-23 13:45:00,24.02,24.06,24.01,24.06,13300.0,18.8936,18.925,18.8857,18.925,13300.0
2008-04-23 13:50:00,24.07,24.08,24.06,24.07,19100.0,18.9329,18.9408,18.925,18.9329,19100.0
2008-04-23 13:55:00,24.07,24.08,24.05,24.08,16300.0,18.9329,18.9408,18.9172,18.9408,16300.0
2008-04-23 14:00:00,24.08,24.09,24.06,24.07,36100.0,18.9408,18.9486,18.925,18.9329,36100.0
2008-04-23 14:05:00,24.07,24.08,24.07,24.07,6000.0,18.9329,18.9408,18.9329,18.9329,6000.0
2008-04-23 14:10:00,24.07,24.1,24.07,24.1,32500.0,18.9329,18.9565,18.9329,18.9565,32500.0
2008-04-23 14:15:00,24.1,24.1,24.09,24.1,6600.0,18.9565,18.9565,18.9486,18.9565,6600.0
2008-04-23 14:20:00,24.1,24.11,24.06,24.06,13400.0,18.9565,18.9644,18.925,18.925,13400.0
2008-04-23 14:25:00,24.07,24.08,24.06,24.06,7300.0,18.9329,18.9408,18.925,18.925,7300.0
2008-04-23 14:30:00,24.06,24.11,24.06,24.11,20900.0,18.925,18.9644,18.925,18.9644,20900.0
2008-04-23 14:35:00,24.11,24.11,24.05,24.05,42700.0,18.9644,18.9644,18.9172,18.9172,42700.0
2008-04-23 14:40:00,24.05,24.08,24.05,24.08,24800.0,18.9172,18.9408,18.9172,18.9408,24800.0
2008-04-23 14:45:00,24.07,24.07,24.05,24.06,24900.0,18.9329,18.9329,18.9172,18.925,24900.0
2008-04-23 14:50:00,24.06,24.07,24.05,24.07,4400.0,18.925,18.9329,18.9172,18.9329,4400.0
2008-04-23 14:55:00,24.06,24.07,24.05,24.05,55700.0,18.925,18.9329,18.9172,18.9172,55700.0
2008-04-23 15:00:00,24.05,24.09,24.05,24.09,7800.0,18.9172,18.9486,18.9172,18.9486,7800.0
2008-04-23 15:05:00,24.09,24.11,24.08,24.1,19900.0,18.9486,18.9644,18.9408,18.9565,19900.0
2008-04-23 15:10:00,24.11,24.13,24.11,24.13,14700.0,18.9644,18.9801,18.9644,18.9801,14700.0
2008-04-23 15:15:00,24.12,24.13,24.11,24.12,46600.0,18.9722,18.9801,18.9644,18.9722,46600.0
2008-04-23 15:20:00,24.13,24.13,24.11,24.11,60700.0,18.9801,18.9801,18.9644,18.9644,60700.0
2008-04-23 15:25:00,24.12,24.13,24.06,24.06,106000.0,18.9722,18.9801,18.925,18.925,106000.0
2008-04-23 15:30:00,24.06,24.08,24.05,24.07,223200.0,18.925,18.9408,18.9172,18.9329,223200.0
2008-04-23 15:35:00,24.08,24.09,24.04,24.09,42400.0,18.9408,18.9486,18.9093,18.9486,42400.0
2008-04-23 15:40:00,24.08,24.11,24.07,24.09,116700.0,18.9408,18.9644,18.9329,18.9486,116700.0
2008-04-23 15:45:00,24.09,24.09,24.04,24.07,155900.0,18.9486,18.9486,18.9093,18.9329,155900.0
2008-04-23 15:50:00,24.07,24.07,24.05,24.07,236400.0,18.9329,18.9329,18.9172,18.9329,236400.0
2008-04-23 15:55:00,24.07,24.1,24.05,24.08,545400.0,18.9329,18.9565,18.9172,18.9408,545400.0
2008-04-24 09:30:00,24.21,24.23,24.17,24.2,61900.0,19.043,19.0588,19.0116,19.0352,61900.0
2008-04-24 09:35:00,24.19,24.19,24.12,24.12,186000.0,19.0273,19.0273,18.9722,18.9722,186000.0
2008-04-24 09:40:00,24.12,24.12,24.08,24.1,36900.0,18.9722,18.9722,18.9408,18.9565,36900.0
2008-04-24 09:45:00,24.1,24.13,24.07,24.07,40000.0,18.9565,18.9801,18.9329,18.9329,40000.0
2008-04-24 09:50:00,24.06,24.07,24.03,24.07,16700.0,18.925,18.9329,18.9014,18.9329,16700.0
2008-04-24 09:55:00,24.07,24.09,24.06,24.09,31200.0,18.9329,18.9486,18.925,18.9486,31200.0
2008-04-24 10:00:00,24.09,24.09,23.98,23.99,66000.0,18.9486,18.9486,18.8621,18.87,66000.0
2008-04-24 10:05:00,23.99,24.0,23.95,23.98,34200.0,18.87,18.8778,18.8385,18.8621,34200.0
2008-04-24 10:10:00,23.97,24.03,23.97,24.03,82700.0,18.8542,18.9014,18.8542,18.9014,82700.0
2008-04-24 10:15:00,24.03,24.04,24.02,24.04,42300.0,18.9014,18.9093,18.8936,18.9093,42300.0
2008-04-24 10:20:00,24.04,24.04,23.99,24.01,60500.0,18.9093,18.9093,18.87,18.8857,60500.0
2008-04-24 10:25:00,24.0,24.01,23.97,24.01,26400.0,18.8778,18.8857,18.8542,18.8857,26400.0
2008-04-24 10:30:00,24.01,24.01,23.97,23.97,27600.0,18.8857,18.8857,18.8542,18.8542,27600.0
2008-04-24 10:35:00,23.97,24.01,23.97,24.0,16600.0,18.8542,18.8857,18.8542,18.8778,16600.0
2008-04-24 10:40:00,24.0,24.03,24.0,24.01,21300.0,18.8778,18.9014,18.8778,18.8857,21300.0
2008-04-24 10:45:00,24.0,24.02,23.99,24.01,20400.0,18.8778,18.8936,18.87,18.8857,20400.0
2008-04-24 10:50:00,24.0,24.03,23.99,24.03,34900.0,18.8778,18.9014,18.87,18.9014,34900.0
2008-04-24 10:55:00,24.02,24.05,24.01,24.04,15200.0,18.8936,18.9172,18.8857,18.9093,15200.0
2008-04-24 11:00:00,24.04,24.07,24.04,24.07,14100.0,18.9093,18.9329,18.9093,18.9329,14100.0
2008-04-24 11:05:00,24.07,24.11,24.07,24.11,26700.0,18.9329,18.9644,18.9329,18.9644,26700.0
2008-04-24 11:10:00,24.1,24.13,24.1,24.1,23600.0,18.9565,18.9801,18.9565,18.9565,23600.0
2008-04-24 11:15:00,24.11,24.13,24.11,24.12,23800.0,18.9644,18.9801,18.9644,18.9722,23800.0
2008-04-24 11:20:00,24.11,24.12,24.09,24.12,14600.0,18.9644,18.9722,18.9486,18.9722,14600.0
2008-04-24 11:25:00,24.12,24.15,24.12,24.15,20500.0,18.9722,18.9958,18.9722,18.9958,20500.0
2008-04-24 11:30:00,24.14,24.18,24.14,24.18,20100.0,18.988,19.0194,18.988,19.0194,20100.0
2008-04-24 11:35:00,24.2,24.23,24.19,24.19,39500.0,19.0352,19.0588,19.0273,19.0273,39500.0
2008-04-24 11:40:00,24.19,24.25,24.19,24.23,16400.0,19.0273,19.0745,19.0273,19.0588,16400.0
2008-04-24 11:45:00,24.24,24.3,24.24,24.3,28700.0,19.0666,19.1138,19.0666,19.1138,28700.0
2008-04-24 11:50:00,24.3,24.33,24.3,24.31,34000.0,19.1138,19.1374,19.1138,19.1217,34000.0
2008-04-24 11:55:00,24.28,24.3,24.27,24.29,19500.0,19.0981,19.1138,19.0902,19.1059,19500.0
2008-04-24 12:00:00,24.29,24.36,24.29,24.36,29600.0,19.1059,19.161,19.1059,19.161,29600.0
2008-04-24 12:05:00,24.37,24.4,24.35,24.39,48400.0,19.1689,19.1925,19.1531,19.1846,48400.0
2008-04-24 12:10:00,24.4,24.43,24.38,24.42,61700.0,19.1925,19.2161,19.1767,19.2082,61700.0
2008-04-24 12:15:00,24.42,24.45,24.42,24.44,49800.0,19.2082,19.2318,19.2082,19.2239,49800.0
2008-04-24 12:20:00,24.44,24.45,24.42,24.42,22100.0,19.2239,19.2318,19.2082,19.2082,22100.0
2008-04-24 12:25:00,24.42,24.45,24.38,24.39,138800.0,19.2082,19.2318,19.1767,19.1846,138800.0
2008-04-24 12:30:00,24.39,24.4,24.39,24.4,13500.0,19.1846,19.1925,19.1846,19.1925,13500.0
2008-04-24 12:35:00,24.4,24.42,24.39,24.42,37300.0,19.1925,19.2082,19.1846,19.2082,37300.0
2008-04-24 12:40:00,24.42,24.46,24.42,24.44,59600.0,19.2082,19.2397,19.2082,19.2239,59600.0
2008-04-24 12:45:00,24.42,24.43,24.4,24.42,19300.0,19.2082,19.2161,19.1925,19.2082,19300.0
2008-04-24 12:50:00,24.41,24.42,24.37,24.37,20400.0,19.2003,19.2082,19.1689,19.1689,20400.0
2008-04-24 12:55:00,24.37,24.41,24.37,24.4,22300.0,19.1689,19.2003,19.1689,19.1925,22300.0
2008-04-24 13:00:00,24.4,24.44,24.4,24.44,23800.0,19.1925,19.2239,19.1925,19.2239,23800.0
2008-04-24 13:05:00,24.44,24.46,24.42,24.42,79900.0,19.2239,19.2397,19.2082,19.2082,79900.0
2008-04-24 13:10:00,24.42,24.43,24.42,24.43,24300.0,19.2082,19.2161,19.2082,19.2161,24300.0
2008-04-24 13:15:00,24.42,24.42,24.38,24.39,15200.0,19.2082,19.2082,19.1767,19.1846,15200.0
2008-04-24 13:20:00,24.39,24.4,24.37,24.37,41000.0,19.1846,19.1925,19.1689,19.1689,41000.0
2008-04-24 13:25:00,24.36,24.38,24.35,24.38,23200.0,19.161,19.1767,19.1531,19.1767,23200.0
2008-04-24 13:30:00,24.37,24.4,24.37,24.39,13200.0,19.1689,19.1925,19.1689,19.1846,13200.0
2008-04-24 13:35:00,24.4,24.4,24.33,24.37,42300.0,19.1925,19.1925,19.1374,19.1689,42300.0
2008-04-24 13:40:00,24.36,24.41,24.36,24.4,25400.0,19.161,19.2003,19.161,19.1925,25400.0
2008-04-24 13:45:00,24.4,24.44,24.39,24.43,17300.0,19.1925,19.2239,19.1846,19.2161,17300.0
2008-04-24 13:50:00,24.44,24.44,24.4,24.43,26200.0,19.2239,19.2239,19.1925,19.2161,26200.0
2008-04-24 13:55:00,24.42,24.46,24.41,24.44,45600.0,19.2082,19.2397,19.2003,19.2239,45600.0
2008-04-24 14:00:00,24.44,24.44,24.43,24.44,59300.0,19.2239,19.2239,19.2161,19.2239,59300.0
2008-04-24 14:05:00,24.45,24.48,24.43,24.47,41000.0,19.2318,19.2554,19.2161,19.2475,41000.0
2008-04-24 14:10:00,24.47,24.47,24.45,24.47,22400.0,19.2475,19.2475,19.2318,19.2475,22400.0
2008-04-24 14:15:00,24.47,24.52,24.47,24.5,40700.0,19.2475,19.2869,19.2475,19.2711,40700.0
2008-04-24 14:20:00,24.5,24.5,24.49,24.49,67900.0,19.2711,19.2711,19.2633,19.2633,67900.0
2008-04-24 14:25:00,24.49,24.5,24.48,24.5,43600.0,19.2633,19.2711,19.2554,19.2711,43600.0
2008-04-24 14:30:00,24.5,24.51,24.48,24.51,185500.0,19.2711,19.279,19.2554,19.279,185500.0
2008-04-24 14:35:00,24.52,24.53,24.49,24.49,16700.0,19.2869,19.2947,19.2633,19.2633,16700.0
2008-04-24 14:40:00,24.5,24.51,24.47,24.5,23300.0,19.2711,19.279,19.2475,19.2711,23300.0
2008-04-24 14:45:00,24.51,24.53,24.51,24.52,63300.0,19.279,19.2947,19.279,19.2869,63300.0
2008-04-24 14:50:00,24.51,24.51,24.48,24.49,17500.0,19.279,19.279,19.2554,19.2633,17500.0
2008-04-24 14:55:00,24.5,24.52,24.5,24.51,23000.0,19.2711,19.2869,19.2711,19.279,23000.0
2008-04-24 15:00:00,24.51,24.54,24.51,24.54,50200.0,19.279,19.3026,19.279,19.3026,50200.0
2008-04-24 15:05:00,24.54,24.56,24.53,24.55,62200.0,19.3026,19.3183,19.2947,19.3105,62200.0
2008-04-24 15:10:00,24.55,24.57,24.54,24.57,42500.0,19.3105,19.3262,19.3026,19.3262,42500.0
2008-04-24 15:15:00,24.56,24.56,24.49,24.5,50900.0,19.3183,19.3183,19.2633,19.2711,50900.0
2008-04-24 15:20:00,24.5,24.53,24.48,24.48,28200.0,19.2711,19.2947,19.2554,19.2554,28200.0
2008-04-24 15:25:00,24.48,24.52,24.48,24.51,61100.0,19.2554,19.2869,19.2554,19.279,61100.0
2008-04-24 15:30:00,24.5,24.5,24.46,24.49,88500.0,19.2711,19.2711,19.2397,19.2633,88500.0
2008-04-24 15:35:00,24.49,24.5,24.45,24.47,57300.0,19.2633,19.2711,19.2318,19.2475,57300.0
2008-04-24 15:40:00,24.47,24.47,24.35,24.35,35600.0,19.2475,19.2475,19.1531,19.1531,35600.0
2008-04-24 15:45:00,24.35,24.39,24.33,24.36,56400.0,19.1531,19.1846,19.1374,19.161,56400.0
2008-04-24 15:50:00,24.36,24.42,24.36,24.4,44200.0,19.161,19.2082,19.161,19.1925,44200.0
2008-04-24 15:55:00,24.41,24.41,24.35,24.35,109900.0,19.2003,19.2003,19.1531,19.1531,109900.0
2008-04-25 09:30:00,24.32,24.39,24.2,24.21,137600.0,19.1295,19.1846,19.0352,19.043,137600.0
2008-04-25 09:35:00,24.21,24.22,24.13,24.13,71000.0,19.043,19.0509,18.9801,18.9801,71000.0
2008-04-25 09:40:00,24.13,24.16,24.13,24.15,302200.0,18.9801,19.0037,18.9801,18.9958,302200.0
2008-04-25 09:45:00,24.14,24.14,24.07,24.09,35000.0,18.988,18.988,18.9329,18.9486,35000.0
2008-04-25 09:50:00,24.09,24.09,24.03,24.04,40700.0,18.9486,18.9486,18.9014,18.9093,40700.0
2008-04-25 09:55:00,24.04,24.04,23.98,24.0,82100.0,18.9093,18.9093,18.8621,18.8778,82100.0
2008-04-25 10:00:00,24.0,24.0,23.95,23.95,40300.0,18.8778,18.8778,18.8385,18.8385,40300.0
2008-04-25 10:05:00,23.97,24.01,23.97,24.01,24800.0,18.8542,18.8857,18.8542,18.8857,24800.0
2008-04-25 10:10:00,24.0,24.04,24.0,24.04,33000.0,18.8778,18.9093,18.8778,18.9093,33000.0
2008-04-25 10:15:00,24.05,24.06,24.01,24.06,192100.0,18.9172,18.925,18.8857,18.925,192100.0
2008-04-25 10:20:00,24.08,24.09,24.07,24.08,10900.0,18.9408,18.9486,18.9329,18.9408,10900.0
2008-04-25 10:25:00,24.09,24.1,24.08,24.1,9800.0,18.9486,18.9565,18.9408,18.9565,9800.0
2008-04-25 10:30:00,24.08,24.11,24.07,24.09,14900.0,18.9408,18.9644,18.9329,18.9486,14900.0
2008-04-25 10:35:00,24.09,24.09,24.01,24.01,14300.0,18.9486,18.9486,18.8857,18.8857,14300.0
2008-04-25 10:40:00,24.01,24.03,24.0,24.02,22900.0,18.8857,18.9014,18.8778,18.8936,22900.0
2008-04-25 10:45:00,24.01,24.03,23.99,23.99,20600.0,18.8857,18.9014,18.87,18.87,20600.0
2008-04-25 10:50:00,23.99,24.03,23.98,24.02,35100.0,18.87,18.9014,18.8621,18.8936,35100.0
2008-04-25 10:55:00,24.01,24.03,23.99,24.03,24100.0,18.8857,18.9014,18.87,18.9014,24100.0
2008-04-25 11:00:00,24.04,24.04,23.99,23.99,8400.0,18.9093,18.9093,18.87,18.87,8400.0
2008-04-25 11:05:00,24.0,24.0,23.98,23.98,6600.0,18.8778,18.8778,18.8621,18.8621,6600.0
2008-04-25 11:10:00,24.0,24.0,23.9,23.9,142600.0,18.8778,18.8778,18.7992,18.7992,142600.0
2008-04-25 11:15:00,23.89,23.9,23.86,23.86,18600.0,18.7913,18.7992,18.7677,18.7677,18600.0
2008-04-25 11:20:00,23.86,23.87,23.82,23.83,68300.0,18.7677,18.7756,18.7363,18.7441,68300.0
2008-04-25 11:25:00,23.84,23.88,23.84,23.86,31000.0,18.752,18.7835,18.752,18.7677,31000.0
2008-04-25 11:30:00,23.87,23.89,23.87,23.88,7700.0,18.7756,18.7913,18.7756,18.7835,7700.0
2008-04-25 11:35:00,23.89,23.89,23.87,23.87,16600.0,18.7913,18.7913,18.7756,18.7756,16600.0
2008-04-25 11:40:00,23.87,23.92,23.87,23.92,10300.0,18.7756,18.8149,18.7756,18.8149,10300.0
2008-04-25 11:45:00,23.92,23.93,23.9,23.93,17300.0,18.8149,18.8228,18.7992,18.8228,17300.0
2008-04-25 11:50:00,23.93,23.96,23.92,23.95,28200.0,18.8228,18.8464,18.8149,18.8385,28200.0
2008-04-25 11:55:00,23.95,23.97,23.92,23.94,25000.0,18.8385,18.8542,18.8149,18.8306,25000.0
2008-04-25 12:00:00,23.95,23.95,23.9,23.91,44800.0,18.8385,18.8385,18.7992,18.807,44800.0
2008-04-25 12:05:00,23.91,23.94,23.91,23.92,40300.0,18.807,18.8306,18.807,18.8149,40300.0
2008-04-25 12:10:00,23.92,23.96,23.92,23.94,49500.0,18.8149,18.8464,18.8149,18.8306,49500.0
2008-04-25 12:15:00,23.94,23.94,23.92,23.93,24900.0,18.8306,18.8306,18.8149,18.8228,24900.0
2008-04-25 12:20:00,23.92,23.93,23.9,23.91,44900.0,18.8149,18.8228,18.7992,18.807,44900.0
2008-04-25 12:25:00,23.9,23.92,23.9,23.92,18700.0,18.7992,18.8149,18.7992,18.8149,18700.0
2008-04-25 12:30:00,23.92,23.92,23.88,23.88,14500.0,18.8149,18.8149,18.7835,18.7835,14500.0
2008-04-25 12:35:00,23.88,23.92,23.88,23.91,7200.0,18.7835,18.8149,18.7835,18.807,7200.0
2008-04-25 12:40:00,23.92,23.92,23.89,23.92,33900.0,18.8149,18.8149,18.7913,18.8149,33900.0
2008-04-25 12:45:00,23.92,23.93,23.92,23.92,9400.0,18.8149,18.8228,18.8149,18.8149,9400.0
2008-04-25 12:50:00,23.92,23.92,23.9,23.9,69300.0,18.8149,18.8149,18.7992,18.7992,69300.0
2008-04-25 12:55:00,23.9,23.9,23.88,23.88,22900.0,18.7992,18.7992,18.7835,18.7835,22900.0
2008-04-25 13:00:00,23.89,23.92,23.89,23.92,13600.0,18.7913,18.8149,18.7913,18.8149,13600.0
2008-04-25 13:05:00,23.92,23.93,23.91,23.92,12700.0,18.8149,18.8228,18.807,18.8149,12700.0
2008-04-25 13:10:00,23.92,23.93,23.91,23.91,8500.0,18.8149,18.8228,18.807,18.807,8500.0
2008-04-25 13:15:00,23.9,23.91,23.89,23.89,23300.0,18.7992,18.807,18.7913,18.7913,23300.0
2008-04-25 13:20:00,23.88,23.89,23.88,23.88,13800.0,18.7835,18.7913,18.7835,18.7835,13800.0
2008-04-25 13:25:00,23.89,23.9,23.88,23.88,10000.0,18.7913,18.7992,18.7835,18.7835,10000.0
2008-04-25 13:30:00,23.89,23.89,23.85,23.87,27900.0,18.7913,18.7913,18.7599,18.7756,27900.0
2008-04-25 13:35:00,23.88,23.89,23.87,23.89,10600.0,18.7835,18.7913,18.7756,18.7913,10600.0
2008-04-25 13:40:00,23.89,23.9,23.88,23.89,10200.0,18.7913,18.7992,18.7835,18.7913,10200.0
2008-04-25 13:45:00,23.9,23.9,23.88,23.9,11900.0,18.7992,18.7992,18.7835,18.7992,11900.0
2008-04-25 13:50:00,23.9,23.91,23.89,23.89,28700.0,18.7992,18.807,18.7913,18.7913,28700.0
2008-04-25 13:55:00,23.89,23.96,23.89,23.96,16000.0,18.7913,18.8464,18.7913,18.8464,16000.0
2008-04-25 14:00:00,23.96,23.97,23.95,23.97,15400.0,18.8464,18.8542,18.8385,18.8542,15400.0
2008-04-25 14:05:00,23.97,23.99,23.97,23.98,8400.0,18.8542,18.87,18.8542,18.8621,8400.0
2008-04-25 14:10:00,23.98,23.98,23.96,23.98,36400.0,18.8621,18.8621,18.8464,18.8621,36400.0
2008-04-25 14:15:00,23.97,23.97,23.95,23.97,18100.0,18.8542,18.8542,18.8385,18.8542,18100.0
2008-04-25 14:20:00,23.98,24.0,23.97,23.97,15200.0,18.8621,18.8778,18.8542,18.8542,15200.0
2008-04-25 14:25:00,23.98,24.01,23.97,24.0,7100.0,18.8621,18.8857,18.8542,18.8778,7100.0
2008-04-25 14:30:00,24.01,24.02,23.99,24.0,12700.0,18.8857,18.8936,18.87,18.8778,12700.0
2008-04-25 14:35:00,24.0,24.01,23.99,23.99,9500.0,18.8778,18.8857,18.87,18.87,9500.0
2008-04-25 14:40:00,24.0,24.0,23.98,24.0,15400.0,18.8778,18.8778,18.8621,18.8778,15400.0
2008-04-25 14:45:00,24.0,24.01,23.97,23.97,11100.0,18.8778,18.8857,18.8542,18.8542,11100.0
2008-04-25 14:50:00,23.97,24.01,23.96,24.0,25000.0,18.8542,18.8857,18.8464,18.8778,25000.0
2008-04-25 14:55:00,24.0,24.01,24.0,24.0,9700.0,18.8778,18.8857,18.8778,18.8778,9700.0
2008-04-25 15:00:00,24.0,24.04,23.99,24.03,17800.0,18.8778,18.9093,18.87,18.9014,17800.0
2008-04-25 15:05:00,24.04,24.07,24.03,24.07,9900.0,18.9093,18.9329,18.9014,18.9329,9900.0
2008-04-25 15:10:00,24.07,24.1,24.07,24.1,34500.0,18.9329,18.9565,18.9329,18.9565,34500.0
2008-04-25 15:15:00,24.1,24.14,24.1,24.12,16900.0,18.9565,18.988,18.9565,18.9722,16900.0
2008-04-25 15:20:00,24.11,24.14,24.11,24.12,17100.0,18.9644,18.988,18.9644,18.9722,17100.0
2008-04-25 15:25:00,24.12,24.13,24.11,24.11,32100.0,18.9722,18.9801,18.9644,18.9644,32100.0
2008-04-25 15:30:00,24.12,24.13,24.11,24.12,36800.0,18.9722,18.9801,18.9644,18.9722,36800.0
2008-04-25 15:35:00,24.13,24.13,24.11,24.11,91900.0,18.9801,18.9801,18.9644,18.9644,91900.0
2008-04-25 15:40:00,24.11,24.11,24.07,24.1,75300.0,18.9644,18.9644,18.9329,18.9565,75300.0
2008-04-25 15:45:00,24.1,24.11,24.09,24.11,25100.0,18.9565,18.9644,18.9486,18.9644,25100.0
2008-04-25 15:50:00,24.1,24.12,24.07,24.08,135400.0,18.9565,18.9722,18.9329,18.9408,135400.0
2008-04-25 15:55:00,24.09,24.15,24.08,24.15,525100.0,18.9486,18.9958,18.9408,18.9958,525100.0
2008-04-28 09:30:00,24.45,24.45,24.11,24.16,108900.0,19.2318,19.2318,18.9644,19.0037,108900.0
2008-04-28 09:35:00,24.13,24.13,24.08,24.09,8700.0,18.9801,18.9801,18.9408,18.9486,8700.0
2008-04-28 09:40:00,24.09,24.11,24.06,24.1,24400.0,18.9486,18.9644,18.925,18.9565,24400.0
2008-04-28 09:45:00,24.09,24.09,24.07,24.08,18600.0,18.9486,18.9486,18.9329,18.9408,18600.0
2008-04-28 09:50:00,24.08,24.12,24.08,24.11,20900.0,18.9408,18.9722,18.9408,18.9644,20900.0
2008-04-28 09:55:00,24.12,24.14,24.11,24.11,14000.0,18.9722,18.988,18.9644,18.9644,14000.0
2008-04-28 10:00:00,24.11,24.11,24.07,24.1,13800.0,18.9644,18.9644,18.9329,18.9565,13800.0
2008-04-28 10:05:00,24.1,24.12,24.08,24.1,12600.0,18.9565,18.9722,18.9408,18.9565,12600.0
2008-04-28 10:10:00,24.1,24.17,24.1,24.17,11900.0,18.9565,19.0116,18.9565,19.0116,11900.0
2008-04-28 10:15:00,24.17,24.18,24.16,24.16,18600.0,19.0116,19.0194,19.0037,19.0037,18600.0
2008-04-28 10:20:00,24.15,24.15,24.12,24.14,10900.0,18.9958,18.9958,18.9722,18.988,10900.0
2008-04-28 10:25:00,24.14,24.15,24.12,24.12,15400.0,18.988,18.9958,18.9722,18.9722,15400.0
2008-04-28 10:30:00,24.12,24.17,24.12,24.17,21800.0,18.9722,19.0116,18.9722,19.0116,21800.0
2008-04-28 10:35:00,24.17,24.18,24.16,24.17,20400.0,19.0116,19.0194,19.0037,19.0116,20400.0
2008-04-28 10:40:00,24.17,24.17,24.15,24.15,11200.0,19.0116,19.0116,18.9958,18.9958,11200.0
2008-04-28 10:45:00,24.15,24.16,24.14,24.14,15900.0,18.9958,19.0037,18.988,18.988,15900.0
2008-04-28 10:50:00,24.13,24.14,24.12,24.13,14200.0,18.9801,18.988,18.9722,18.9801,14200.0
2008-04-28 10:55:00,24.14,24.17,24.13,24.14,32600.0,18.988,19.0116,18.9801,18.988,32600.0
2008-04-28 11:00:00,24.16,24.17,24.15,24.16,11300.0,19.0037,19.0116,18.9958,19.0037,11300.0
2008-04-28 11:05:00,24.17,24.18,24.14,24.14,19400.0,19.0116,19.0194,18.988,18.988,19400.0
2008-04-28 11:10:00,24.14,24.14,24.13,24.13,26100.0,18.988,18.988,18.9801,18.9801,26100.0
2008-04-28 11:15:00,24.13,24.13,24.1,24.1,79700.0,18.9801,18.9801,18.9565,18.9565,79700.0
2008-04-28 11:20:00,24.1,24.12,24.1,24.1,23500.0,18.9565,18.9722,18.9565,18.9565,23500.0
2008-04-28 11:25:00,24.09,24.1,24.09,24.1,13700.0,18.9486,18.9565,18.9486,18.9565,13700.0
2008-04-28 11:30:00,24.1,24.1,24.08,24.1,20700.0,18.9565,18.9565,18.9408,18.9565,20700.0
2008-04-28 11:35:00,24.1,24.11,24.08,24.1,16300.0,18.9565,18.9644,18.9408,18.9565,16300.0
2008-04-28 11:40:00,24.11,24.12,24.1,24.12,41500.0,18.9644,18.9722,18.9565,18.9722,41500.0
2008-04-28 11:45:00,24.12,24.13,24.12,24.13,18300.0,18.9722,18.9801,18.9722,18.9801,18300.0
2008-04-28 11:50:00,24.13,24.15,24.13,24.13,39200.0,18.9801,18.9958,18.9801,18.9801,39200.0
2008-04-28 11:55:00,24.14,24.14,24.11,24.11,15900.0,18.988,18.988,18.9644,18.9644,15900.0
2008-04-28 12:00:00,24.1,24.11,24.1,24.11,12500.0,18.9565,18.9644,18.9565,18.9644,12500.0
2008-04-28 12:05:00,24.11,24.12,24.1,24.11,26000.0,18.9644,18.9722,18.9565,18.9644,26000.0
2008-04-28 12:10:00,24.11,24.14,24.11,24.13,11900.0,18.9644,18.988,18.9644,18.9801,11900.0
2008-04-28 12:15:00,24.13,24.14,24.13,24.13,14300.0,18.9801,18.988,18.9801,18.9801,14300.0
2008-04-28 12:20:00,24.13,24.14,24.13,24.13,24400.0,18.9801,18.988,18.9801,18.9801,24400.0
2008-04-28 12:25:00,24.13,24.15,24.13,24.15,7200.0,18.9801,18.9958,18.9801,18.9958,7200.0
2008-04-28 12:30:00,24.15,24.16,24.14,24.15,27000.0,18.9958,19.0037,18.988,18.9958,27000.0
2008-04-28 12:35:00,24.15,24.16,24.14,24.15,16500.0,18.9958,19.0037,18.988,18.9958,16500.0
2008-04-28 12:40:00,24.16,24.16,24.15,24.15,16700.0,19.0037,19.0037,18.9958,18.9958,16700.0
2008-04-28 12:45:00,24.15,24.15,24.14,24.15,14700.0,18.9958,18.9958,18.988,18.9958,14700.0
2008-04-28 12:50:00,24.14,24.15,24.13,24.14,12400.0,18.988,18.9958,18.9801,18.988,12400.0
2008-04-28 12:55:00,24.14,24.15,24.14,24.15,11200.0,18.988,18.9958,18.988,18.9958,11200.0
2008-04-28 13:00:00,24.14,24.15,24.14,24.15,2900.0,18.988,18.9958,18.988,18.9958,2900.0
2008-04-28 13:05:00,24.15,24.17,24.15,24.17,4500.0,18.9958,19.0116,18.9958,19.0116,4500.0
2008-04-28 13:10:00,24.18,24.18,24.17,24.18,14900.0,19.0194,19.0194,19.0116,19.0194,14900.0
2008-04-28 13:15:00,24.18,24.18,24.15,24.17,20200.0,19.0194,19.0194,18.9958,19.0116,20200.0
2008-04-28 13:20:00,24.16,24.19,24.16,24.18,12800.0,19.0037,19.0273,19.0037,19.0194,12800.0
2008-04-28 13:25:00,24.18,24.19,24.18,24.19,11300.0,19.0194,19.0273,19.0194,19.0273,11300.0
2008-04-28 13:30:00,24.2,24.21,24.2,24.21,64400.0,19.0352,19.043,19.0352,19.043,64400.0
2008-04-28 13:35:00,24.22,24.22,24.2,24.2,11500.0,19.0509,19.0509,19.0352,19.0352,11500.0
2008-04-28 13:40:00,24.2,24.21,24.19,24.19,28300.0,19.0352,19.043,19.0273,19.0273,28300.0
2008-04-28 13:45:00,24.2,24.2,24.19,24.2,5000.0,19.0352,19.0352,19.0273,19.0352,5000.0
2008-04-28 13:50:00,24.2,24.21,24.19,24.19,44800.0,19.0352,19.043,19.0273,19.0273,44800.0
2008-04-28 13:55:00,24.2,24.2,24.18,24.2,13500.0,19.0352,19.0352,19.0194,19.0352,13500.0
2008-04-28 14:00:00,24.2,24.21,24.2,24.2,6600.0,19.0352,19.043,19.0352,19.0352,6600.0
2008-04-28 14:05:00,24.2,24.22,24.2,24.22,14800.0,19.0352,19.0509,19.0352,19.0509,14800.0
2008-04-28 14:10:00,24.21,24.22,24.19,24.2,19700.0,19.043,19.0509,19.0273,19.0352,19700.0
2008-04-28 14:15:00,24.19,24.2,24.19,24.19,20900.0,19.0273,19.0352,19.0273,19.0273,20900.0
2008-04-28 14:20:00,24.18,24.19,24.17,24.19,62300.0,19.0194,19.0273,19.0116,19.0273,62300.0
2008-04-28 14:25:00,24.19,24.19,24.17,24.17,9900.0,19.0273,19.0273,19.0116,19.0116,9900.0
2008-04-28 14:30:00,24.17,24.17,24.16,24.17,4900.0,19.0116,19.0116,19.0037,19.0116,4900.0
2008-04-28 14:35:00,24.16,24.18,24.16,24.18,33600.0,19.0037,19.0194,19.0037,19.0194,33600.0
2008-04-28 14:40:00,24.17,24.19,24.17,24.18,27200.0,19.0116,19.0273,19.0116,19.0194,27200.0
2008-04-28 14:45:00,24.19,24.19,24.14,24.14,16900.0,19.0273,19.0273,18.988,18.988,16900.0
2008-04-28 14:50:00,24.14,24.15,24.13,24.14,25900.0,18.988,18.9958,18.9801,18.988,25900.0
2008-04-28 14:55:00,24.14,24.15,24.14,24.14,33000.0,18.988,18.9958,18.988,18.988,33000.0
2008-04-28 15:00:00,24.14,24.15,24.14,24.14,33000.0,18.988,18.9958,18.988,18.988,33000.0
2008-04-28 15:05:00,24.14,24.15,24.14,24.14,21800.0,18.988,18.9958,18.988,18.988,21800.0
2008-04-28 15:10:00,24.14,24.15,24.14,24.15,23900.0,18.988,18.9958,18.988,18.9958,23900.0
2008-04-28 15:15:00,24.16,24.17,24.15,24.17,13300.0,19.0037,19.0116,18.9958,19.0116,13300.0
2008-04-28 15:20:00,24.17,24.18,24.15,24.15,22400.0,19.0116,19.0194,18.9958,18.9958,22400.0
2008-04-28 15:25:00,24.15,24.15,24.1,24.1,48100.0,18.9958,18.9958,18.9565,18.9565,48100.0
2008-04-28 15:30:00,24.09,24.1,24.07,24.07,43600.0,18.9486,18.9565,18.9329,18.9329,43600.0
2008-04-28 15:35:00,24.07,24.09,24.06,24.08,24100.0,18.9329,18.9486,18.925,18.9408,24100.0
2008-04-28 15:40:00,24.09,24.1,24.08,24.1,19200.0,18.9486,18.9565,18.9408,18.9565,19200.0
2008-04-28 15:45:00,24.1,24.1,24.08,24.08,48700.0,18.9565,18.9565,18.9408,18.9408,48700.0
2008-04-28 15:50:00,24.08,24.08,24.04,24.05,16000.0,18.9408,18.9408,18.9093,18.9172,16000.0
2008-04-28 15:55:00,24.05,24.08,24.03,24.06,95200.0,18.9172,18.9408,18.9014,18.925,95200.0
2008-04-29 09:30:00,24.06,24.11,24.01,24.11,28400.0,18.925,18.9644,18.8857,18.9644,28400.0
2008-04-29 09:35:00,24.11,24.15,24.11,24.14,22200.0,18.9644,18.9958,18.9644,18.988,22200.0
2008-04-29 09:40:00,24.14,24.14,24.09,24.1,451400.0,18.988,18.988,18.9486,18.9565,451400.0
2008-04-29 09:45:00,24.11,24.15,24.1,24.13,10300.0,18.9644,18.9958,18.9565,18.9801,10300.0
2008-04-29 09:50:00,24.13,24.15,24.12,24.13,61500.0,18.9801,18.9958,18.9722,18.9801,61500.0
2008-04-29 09:55:00,24.13,24.14,24.12,24.14,89000.0,18.9801,18.988,18.9722,18.988,89000.0
2008-04-29 10:00:00,24.14,24.18,24.14,24.16,18900.0,18.988,19.0194,18.988,19.0037,18900.0
2008-04-29 10:05:00,24.17,24.18,24.14,24.15,29700.0,19.0116,19.0194,18.988,18.9958,29700.0
2008-04-29 10:10:00,24.15,24.15,24.1,24.1,12500.0,18.9958,18.9958,18.9565,18.9565,12500.0
2008-04-29 10:15:00,24.11,24.12,24.09,24.11,7200.0,18.9644,18.9722,18.9486,18.9644,7200.0
2008-04-29 10:20:00,24.1,24.11,24.06,24.06,14800.0,18.9565,18.9644,18.925,18.925,14800.0
2008-04-29 10:25:00,24.05,24.07,24.04,24.05,13000.0,18.9172,18.9329,18.9093,18.9172,13000.0
2008-04-29 10:30:00,24.05,24.07,24.03,24.06,21700.0,18.9172,18.9329,18.9014,18.925,21700.0
2008-04-29 10:35:00,24.07,24.1,24.07,24.1,7500.0,18.9329,18.9565,18.9329,18.9565,7500.0
2008-04-29 10:40:00,24.1,24.11,24.09,24.1,8000.0,18.9565,18.9644,18.9486,18.9565,8000.0
2008-04-29 10:45:00,24.08,24.09,24.06,24.06,6900.0,18.9408,18.9486,18.925,18.925,6900.0
2008-04-29 10:50:00,24.06,24.07,24.06,24.07,12800.0,18.925,18.9329,18.925,18.9329,12800.0
2008-04-29 10:55:00,24.08,24.1,24.07,24.09,27800.0,18.9408,18.9565,18.9329,18.9486,27800.0
2008-04-29 11:00:00,24.08,24.09,24.08,24.09,8600.0,18.9408,18.9486,18.9408,18.9486,8600.0
2008-04-29 11:05:00,24.1,24.11,24.08,24.1,10300.0,18.9565,18.9644,18.9408,18.9565,10300.0
2008-04-29 11:10:00,24.09,24.1,24.09,24.09,8900.0,18.9486,18.9565,18.9486,18.9486,8900.0
2008-04-29 11:15:00,24.09,24.12,24.08,24.11,9500.0,18.9486,18.9722,18.9408,18.9644,9500.0
2008-04-29 11:20:00,24.1,24.13,24.1,24.12,5800.0,18.9565,18.9801,18.9565,18.9722,5800.0
2008-04-29 11:25:00,24.13,24.14,24.13,24.14,6800.0,18.9801,18.988,18.9801,18.988,6800.0
2008-04-29 11:30:00,24.14,24.14,24.13,24.13,26300.0,18.988,18.988,18.9801,18.9801,26300.0
2008-04-29 11:35:00,24.13,24.13,24.12,24.13,1800.0,18.9801,18.9801,18.9722,18.9801,1800.0
2008-04-29 11:40:00,24.14,24.14,24.12,24.13,20400.0,18.988,18.988,18.9722,18.9801,20400.0
2008-04-29 11:45:00,24.13,24.13,24.11,24.12,7100.0,18.9801,18.9801,18.9644,18.9722,7100.0
2008-04-29 11:50:00,24.12,24.13,24.11,24.11,7500.0,18.9722,18.9801,18.9644,18.9644,7500.0
2008-04-29 11:55:00,24.11,24.12,24.1,24.12,19700.0,18.9644,18.9722,18.9565,18.9722,19700.0
2008-04-29 12:00:00,24.12,24.12,24.11,24.11,14200.0,18.9722,18.9722,18.9644,18.9644,14200.0
2008-04-29 12:05:00,24.11,24.12,24.1,24.11,5300.0,18.9644,18.9722,18.9565,18.9644,5300.0
2008-04-29 12:10:00,24.1,24.11,24.09,24.11,12000.0,18.9565,18.9644,18.9486,18.9644,12000.0
2008-04-29 12:15:00,24.09,24.1,24.09,24.1,1200.0,18.9486,18.9565,18.9486,18.9565,1200.0
2008-04-29 12:20:00,24.1,24.11,24.1,24.11,4000.0,18.9565,18.9644,18.9565,18.9644,4000.0
2008-04-29 12:25:00,24.12,24.16,24.11,24.16,14600.0,18.9722,19.0037,18.9644,19.0037,14600.0
2008-04-29 12:30:00,24.16,24.16,24.13,24.15,7900.0,19.0037,19.0037,18.9801,18.9958,7900.0
2008-04-29 12:35:00,24.15,24.15,24.14,24.15,298000.0,18.9958,18.9958,18.988,18.9958,298000.0
2008-04-29 12:40:00,24.15,24.16,24.15,24.15,6900.0,18.9958,19.0037,18.9958,18.9958,6900.0
2008-04-29 12:45:00,24.16,24.16,24.14,24.14,4000.0,19.0037,19.0037,18.988,18.988,4000.0
2008-04-29 12:50:00,24.14,24.16,24.13,24.13,6200.0,18.988,19.0037,18.9801,18.9801,6200.0
2008-04-29 12:55:00,24.13,24.13,24.12,24.12,6400.0,18.9801,18.9801,18.9722,18.9722,6400.0
2008-04-29 13:00:00,24.12,24.13,24.12,24.13,17700.0,18.9722,18.9801,18.9722,18.9801,17700.0
2008-04-29 13:05:00,24.13,24.16,24.13,24.16,2500.0,18.9801,19.0037,18.9801,19.0037,2500.0
2008-04-29 13:10:00,24.16,24.19,24.16,24.18,12100.0,19.0037,19.0273,19.0037,19.0194,12100.0
2008-04-29 13:15:00,24.18,24.2,24.17,24.2,20000.0,19.0194,19.0352,19.0116,19.0352,20000.0
2008-04-29 13:20:00,24.2,24.21,24.19,24.19,3700.0,19.0352,19.043,19.0273,19.0273,3700.0
2008-04-29 13:25:00,24.19,24.21,24.17,24.2,10100.0,19.0273,19.043,19.0116,19.0352,10100.0
2008-04-29 13:30:00,24.21,24.22,24.2,24.22,9900.0,19.043,19.0509,19.0352,19.0509,9900.0
2008-04-29 13:35:00,24.22,24.24,24.22,24.24,22300.0,19.0509,19.0666,19.0509,19.0666,22300.0
2008-04-29 13:40:00,24.24,24.24,24.22,24.22,38200.0,19.0666,19.0666,19.0509,19.0509,38200.0
2008-04-29 13:45:00,24.21,24.21,24.19,24.19,18800.0,19.043,19.043,19.0273,19.0273,18800.0
2008-04-29 13:50:00,24.2,24.21,24.19,24.19,14500.0,19.0352,19.043,19.0273,19.0273,14500.0
2008-04-29 13:55:00,24.18,24.2,24.18,24.19,13200.0,19.0194,19.0352,19.0194,19.0273,13200.0
2008-04-29 14:00:00,24.19,24.19,24.18,24.18,17600.0,19.0273,19.0273,19.0194,19.0194,17600.0
2008-04-29 14:05:00,24.17,24.19,24.17,24.19,7600.0,19.0116,19.0273,19.0116,19.0273,7600.0
2008-04-29 14:10:00,24.19,24.21,24.19,24.2,27800.0,19.0273,19.043,19.0273,19.0352,27800.0
2008-04-29 14:15:00,24.19,24.21,24.18,24.2,19800.0,19.0273,19.043,19.0194,19.0352,19800.0
2008-04-29 14:20:00,24.21,24.24,24.21,24.22,7300.0,19.043,19.0666,19.043,19.0509,7300.0
2008-04-29 14:25:00,24.23,24.23,24.22,24.22,3900.0,19.0588,19.0588,19.0509,19.0509,3900.0
2008-04-29 14:30:00,24.22,24.23,24.21,24.21,15500.0,19.0509,19.0588,19.043,19.043,15500.0
2008-04-29 14:35:00,24.2,24.22,24.2,24.21,5700.0,19.0352,19.0509,19.0352,19.043,5700.0
2008-04-29 14:40:00,24.21,24.26,24.21,24.26,16600.0,19.043,19.0823,19.043,19.0823,16600.0
2008-04-29 14:45:00,24.27,24.29,24.27,24.29,10300.0,19.0902,19.1059,19.0902,19.1059,10300.0
2008-04-29 14:50:00,24.27,24.28,24.27,24.28,3800.0,19.0902,19.0981,19.0902,19.0981,3800.0
2008-04-29 14:55:00,24.29,24.3,24.28,24.3,9000.0,19.1059,19.1138,19.0981,19.1138,9000.0
2008-04-29 15:00:00,24.3,24.3,24.26,24.27,19400.0,19.1138,19.1138,19.0823,19.0902,19400.0
2008-04-29 15:05:00,24.26,24.3,24.26,24.3,15600.0,19.0823,19.1138,19.0823,19.1138,15600.0
2008-04-29 15:10:00,24.3,24.31,24.28,24.29,16300.0,19.1138,19.1217,19.0981,19.1059,16300.0
2008-04-29 15:15:00,24.3,24.3,24.28,24.3,62900.0,19.1138,19.1138,19.0981,19.1138,62900.0
2008-04-29 15:20:00,24.3,24.3,24.25,24.26,25800.0,19.1138,19.1138,19.0745,19.0823,25800.0
2008-04-29 15:25:00,24.26,24.26,24.24,24.24,13500.0,19.0823,19.0823,19.0666,19.0666,13500.0
2008-04-29 15:30:00,24.23,24.23,24.22,24.23,234700.0,19.0588,19.0588,19.0509,19.0588,234700.0
2008-04-29 15:35:00,24.24,24.25,24.23,24.24,35900.0,19.0666,19.0745,19.0588,19.0666,35900.0
2008-04-29 15:40:00,24.24,24.25,24.23,24.24,15700.0,19.0666,19.0745,19.0588,19.0666,15700.0
2008-04-29 15:45:00,24.23,24.23,24.21,24.23,249400.0,19.0588,19.0588,19.043,19.0588,249400.0
2008-04-29 15:50:00,24.23,24.23,24.21,24.23,26000.0,19.0588,19.0588,19.043,19.0588,26000.0
2008-04-29 15:55:00,24.22,24.23,24.2,24.21,494900.0,19.0509,19.0588,19.0352,19.043,494900.0
2008-04-30 09:30:00,24.3,24.3,24.24,24.25,45100.0,19.1138,19.1138,19.0666,19.0745,45100.0
2008-04-30 09:35:00,24.24,24.25,24.24,24.25,14900.0,19.0666,19.0745,19.0666,19.0745,14900.0
2008-04-30 09:40:00,24.25,24.27,24.25,24.26,3100.0,19.0745,19.0902,19.0745,19.0823,3100.0
2008-04-30 09:45:00,24.28,24.28,24.26,24.28,11300.0,19.0981,19.0981,19.0823,19.0981,11300.0
2008-04-30 09:50:00,24.29,24.31,24.29,24.3,9100.0,19.1059,19.1217,19.1059,19.1138,9100.0
2008-04-30 09:55:00,24.3,24.35,24.26,24.28,353800.0,19.1138,19.1531,19.0823,19.0981,353800.0
2008-04-30 10:00:00,24.26,24.27,24.26,24.26,21500.0,19.0823,19.0902,19.0823,19.0823,21500.0
2008-04-30 10:05:00,24.26,24.28,24.26,24.28,11300.0,19.0823,19.0981,19.0823,19.0981,11300.0
2008-04-30 10:10:00,24.27,24.27,24.25,24.26,1900.0,19.0902,19.0902,19.0745,19.0823,1900.0
2008-04-30 10:15:00,24.27,24.27,24.22,24.23,12200.0,19.0902,19.0902,19.0509,19.0588,12200.0
2008-04-30 10:20:00,24.22,24.24,24.22,24.24,5800.0,19.0509,19.0666,19.0509,19.0666,5800.0
2008-04-30 10:25:00,24.24,24.25,24.23,24.25,6000.0,19.0666,19.0745,19.0588,19.0745,6000.0
2008-04-30 10:30:00,24.26,24.31,24.26,24.31,20200.0,19.0823,19.1217,19.0823,19.1217,20200.0
2008-04-30 10:35:00,24.31,24.32,24.3,24.31,19900.0,19.1217,19.1295,19.1138,19.1217,19900.0
2008-04-30 10:40:00,24.31,24.33,24.31,24.33,9900.0,19.1217,19.1374,19.1217,19.1374,9900.0
2008-04-30 10:45:00,24.32,24.32,24.3,24.31,8800.0,19.1295,19.1295,19.1138,19.1217,8800.0
2008-04-30 10:50:00,24.31,24.33,24.3,24.32,12000.0,19.1217,19.1374,19.1138,19.1295,12000.0
2008-04-30 10:55:00,24.32,24.33,24.32,24.32,6700.0,19.1295,19.1374,19.1295,19.1295,6700.0
2008-04-30 11:00:00,24.32,24.36,24.32,24.36,14800.0,19.1295,19.161,19.1295,19.161,14800.0
2008-04-30 11:05:00,24.35,24.39,24.35,24.39,30200.0,19.1531,19.1846,19.1531,19.1846,30200.0
2008-04-30 11:10:00,24.39,24.41,24.39,24.4,15500.0,19.1846,19.2003,19.1846,19.1925,15500.0
2008-04-30 11:15:00,24.4,24.42,24.4,24.42,6900.0,19.1925,19.2082,19.1925,19.2082,6900.0
2008-04-30 11:20:00,24.41,24.42,24.41,24.41,5800.0,19.2003,19.2082,19.2003,19.2003,5800.0
2008-04-30 11:25:00,24.42,24.42,24.39,24.4,4600.0,19.2082,19.2082,19.1846,19.1925,4600.0
2008-04-30 11:30:00,24.4,24.41,24.39,24.4,11100.0,19.1925,19.2003,19.1846,19.1925,11100.0
2008-04-30 11:35:00,24.39,24.4,24.39,24.39,6200.0,19.1846,19.1925,19.1846,19.1846,6200.0
2008-04-30 11:40:00,24.4,24.4,24.37,24.37,4000.0,19.1925,19.1925,19.1689,19.1689,4000.0
2008-04-30 11:45:00,24.37,24.37,24.34,24.35,14100.0,19.1689,19.1689,19.1453,19.1531,14100.0
2008-04-30 11:50:00,24.36,24.37,24.35,24.36,6400.0,19.161,19.1689,19.1531,19.161,6400.0
2008-04-30 11:55:00,24.37,24.38,24.37,24.38,8300.0,19.1689,19.1767,19.1689,19.1767,8300.0
2008-04-30 12:00:00,24.38,24.39,24.38,24.39,3100.0,19.1767,19.1846,19.1767,19.1846,3100.0
2008-04-30 12:05:00,24.39,24.4,24.36,24.37,16500.0,19.1846,19.1925,19.161,19.1689,16500.0
2008-04-30 12:10:00,24.37,24.37,24.34,24.36,11200.0,19.1689,19.1689,19.1453,19.161,11200.0
2008-04-30 12:15:00,24.36,24.37,24.34,24.34,16100.0,19.161,19.1689,19.1453,19.1453,16100.0
2008-04-30 12:20:00,24.34,24.34,24.33,24.34,22100.0,19.1453,19.1453,19.1374,19.1453,22100.0
2008-04-30 12:25:00,24.35,24.35,24.34,24.34,8400.0,19.1531,19.1531,19.1453,19.1453,8400.0
2008-04-30 12:30:00,24.34,24.35,24.33,24.34,14800.0,19.1453,19.1531,19.1374,19.1453,14800.0
2008-04-30 12:35:00,24.33,24.35,24.33,24.34,16800.0,19.1374,19.1531,19.1374,19.1453,16800.0
2008-04-30 12:40:00,24.34,24.35,24.32,24.33,27300.0,19.1453,19.1531,19.1295,19.1374,27300.0
2008-04-30 12:45:00,24.33,24.35,24.33,24.34,17700.0,19.1374,19.1531,19.1374,19.1453,17700.0
2008-04-30 12:50:00,24.33,24.37,24.33,24.36,50200.0,19.1374,19.1689,19.1374,19.161,50200.0
2008-04-30 12:55:00,24.36,24.36,24.35,24.35,19100.0,19.161,19.161,19.1531,19.1531,19100.0
2008-04-30 13:00:00,24.35,24.36,24.35,24.36,14600.0,19.1531,19.161,19.1531,19.161,14600.0
2008-04-30 13:05:00,24.37,24.38,24.36,24.37,17000.0,19.1689,19.1767,19.161,19.1689,17000.0
2008-04-30 13:10:00,24.38,24.39,24.38,24.38,14600.0,19.1767,19.1846,19.1767,19.1767,14600.0
2008-04-30 13:15:00,24.39,24.4,24.37,24.38,21100.0,19.1846,19.1925,19.1689,19.1767,21100.0
2008-04-30 13:20:00,24.39,24.39,24.36,24.37,15200.0,19.1846,19.1846,19.161,19.1689,15200.0
2008-04-30 13:25:00,24.37,24.38,24.37,24.37,13800.0,19.1689,19.1767,19.1689,19.1689,13800.0
2008-04-30 13:30:00,24.37,24.37,24.35,24.35,18600.0,19.1689,19.1689,19.1531,19.1531,18600.0
2008-04-30 13:35:00,24.36,24.37,24.36,24.36,14200.0,19.161,19.1689,19.161,19.161,14200.0
2008-04-30 13:40:00,24.36,24.37,24.35,24.35,16600.0,19.161,19.1689,19.1531,19.1531,16600.0
2008-04-30 13:45:00,24.35,24.35,24.34,24.35,17300.0,19.1531,19.1531,19.1453,19.1531,17300.0
2008-04-30 13:50:00,24.34,24.35,24.32,24.32,20200.0,19.1453,19.1531,19.1295,19.1295,20200.0
2008-04-30 13:55:00,24.32,24.32,24.31,24.32,14100.0,19.1295,19.1295,19.1217,19.1295,14100.0
2008-04-30 14:00:00,24.31,24.34,24.31,24.33,20800.0,19.1217,19.1453,19.1217,19.1374,20800.0
2008-04-30 14:05:00,24.34,24.41,24.34,24.41,41100.0,19.1453,19.2003,19.1453,19.2003,41100.0
2008-04-30 14:10:00,24.42,24.42,24.35,24.38,37700.0,19.2082,19.2082,19.1531,19.1767,37700.0
2008-04-30 14:15:00,24.37,24.48,24.28,24.44,204700.0,19.1689,19.2554,19.0981,19.2239,204700.0
2008-04-30 14:20:00,24.45,24.45,24.31,24.35,183900.0,19.2318,19.2318,19.1217,19.1531,183900.0
2008-04-30 14:25:00,24.36,24.41,24.34,24.4,72600.0,19.161,19.2003,19.1453,19.1925,72600.0
2008-04-30 14:30:00,24.4,24.44,24.37,24.4,48900.0,19.1925,19.2239,19.1689,19.1925,48900.0
2008-04-30 14:35:00,24.4,24.41,24.36,24.38,43700.0,19.1925,19.2003,19.161,19.1767,43700.0
2008-04-30 14:40:00,24.38,24.4,24.35,24.38,47500.0,19.1767,19.1925,19.1531,19.1767,47500.0
2008-04-30 14:45:00,24.38,24.38,24.33,24.33,26700.0,19.1767,19.1767,19.1374,19.1374,26700.0
2008-04-30 14:50:00,24.32,24.34,24.25,24.26,40000.0,19.1295,19.1453,19.0745,19.0823,40000.0
2008-04-30 14:55:00,24.25,24.25,24.18,24.18,39100.0,19.0745,19.0745,19.0194,19.0194,39100.0
2008-04-30 15:00:00,24.16,24.18,24.09,24.09,67400.0,19.0037,19.0194,18.9486,18.9486,67400.0
2008-04-30 15:05:00,24.1,24.12,24.1,24.12,29700.0,18.9565,18.9722,18.9565,18.9722,29700.0
2008-04-30 15:10:00,24.12,24.13,24.01,24.02,91100.0,18.9722,18.9801,18.8857,18.8936,91100.0
2008-04-30 15:15:00,24.03,24.07,24.02,24.07,32600.0,18.9014,18.9329,18.8936,18.9329,32600.0
2008-04-30 15:20:00,24.08,24.11,24.07,24.09,33800.0,18.9408,18.9644,18.9329,18.9486,33800.0
2008-04-30 15:25:00,24.09,24.09,24.01,24.01,28800.0,18.9486,18.9486,18.8857,18.8857,28800.0
2008-04-30 15:30:00,24.02,24.1,24.01,24.09,47700.0,18.8936,18.9565,18.8857,18.9486,47700.0
2008-04-30 15:35:00,24.1,24.11,24.08,24.09,31600.0,18.9565,18.9644,18.9408,18.9486,31600.0
2008-04-30 15:40:00,24.09,24.11,24.04,24.1,57100.0,18.9486,18.9644,18.9093,18.9565,57100.0
2008-04-30 15:45:00,24.11,24.13,24.09,24.11,55300.0,18.9644,18.9801,18.9486,18.9644,55300.0
2008-04-30 15:50:00,24.1,24.1,24.06,24.08,247000.0,18.9565,18.9565,18.925,18.9408,247000.0
2008-04-30 15:55:00,24.08,24.08,24.03,24.04,172600.0,18.9408,18.9408,18.9014,18.9093,172600.0
2008-05-01 09:30:00,24.17,24.24,24.14,24.23,165400.0,19.0116,19.0666,18.988,19.0588,165400.0
2008-05-01 09:35:00,24.21,24.24,24.19,24.2,257100.0,19.043,19.0666,19.0273,19.0352,257100.0
2008-05-01 09:40:00,24.2,24.26,24.18,24.26,29400.0,19.0352,19.0823,19.0194,19.0823,29400.0
2008-05-01 09:45:00,24.26,24.31,24.26,24.28,62300.0,19.0823,19.1217,19.0823,19.0981,62300.0
2008-05-01 09:50:00,24.28,24.31,24.25,24.3,112100.0,19.0981,19.1217,19.0745,19.1138,112100.0
2008-05-01 09:55:00,24.31,24.33,24.29,24.31,74100.0,19.1217,19.1374,19.1059,19.1217,74100.0
2008-05-01 10:00:00,24.32,24.39,24.32,24.37,191700.0,19.1295,19.1846,19.1295,19.1689,191700.0
2008-05-01 10:05:00,24.38,24.39,24.36,24.37,51600.0,19.1767,19.1846,19.161,19.1689,51600.0
2008-05-01 10:10:00,24.38,24.39,24.35,24.36,43200.0,19.1767,19.1846,19.1531,19.161,43200.0
2008-05-01 10:15:00,24.36,24.38,24.34,24.36,52500.0,19.161,19.1767,19.1453,19.161,52500.0
2008-05-01 10:20:00,24.36,24.41,24.34,24.41,59100.0,19.161,19.2003,19.1453,19.2003,59100.0
2008-05-01 10:25:00,24.4,24.44,24.4,24.43,47400.0,19.1925,19.2239,19.1925,19.2161,47400.0
2008-05-01 10:30:00,24.43,24.44,24.4,24.41,56500.0,19.2161,19.2239,19.1925,19.2003,56500.0
2008-05-01 10:35:00,24.41,24.42,24.39,24.39,42200.0,19.2003,19.2082,19.1846,19.1846,42200.0
2008-05-01 10:40:00,24.39,24.41,24.38,24.4,49800.0,19.1846,19.2003,19.1767,19.1925,49800.0
2008-05-01 10:45:00,24.4,24.41,24.39,24.4,46600.0,19.1925,19.2003,19.1846,19.1925,46600.0
2008-05-01 10:50:00,24.4,24.43,24.39,24.43,58200.0,19.1925,19.2161,19.1846,19.2161,58200.0
2008-05-01 10:55:00,24.44,24.46,24.44,24.45,54300.0,19.2239,19.2397,19.2239,19.2318,54300.0
2008-05-01 11:00:00,24.45,24.51,24.44,24.51,270100.0,19.2318,19.279,19.2239,19.279,270100.0
2008-05-01 11:05:00,24.51,24.54,24.5,24.54,59100.0,19.279,19.3026,19.2711,19.3026,59100.0
2008-05-01 11:10:00,24.53,24.55,24.51,24.51,33500.0,19.2947,19.3105,19.279,19.279,33500.0
2008-05-01 11:15:00,24.5,24.52,24.5,24.51,30500.0,19.2711,19.2869,19.2711,19.279,30500.0
2008-05-01 11:20:00,24.52,24.53,24.5,24.51,47000.0,19.2869,19.2947,19.2711,19.279,47000.0
2008-05-01 11:25:00,24.52,24.53,24.5,24.52,41700.0,19.2869,19.2947,19.2711,19.2869,41700.0
2008-05-01 11:30:00,24.51,24.55,24.51,24.55,46400.0,19.279,19.3105,19.279,19.3105,46400.0
2008-05-01 11:35:00,24.54,24.56,24.52,24.54,43300.0,19.3026,19.3183,19.2869,19.3026,43300.0
2008-05-01 11:40:00,24.54,24.55,24.51,24.54,51900.0,19.3026,19.3105,19.279,19.3026,51900.0
2008-05-01 11:45:00,24.53,24.57,24.53,24.56,44800.0,19.2947,19.3262,19.2947,19.3183,44800.0
2008-05-01 11:50:00,24.57,24.58,24.55,24.55,41400.0,19.3262,19.3341,19.3105,19.3105,41400.0
2008-05-01 11:55:00,24.56,24.56,24.54,24.54,33600.0,19.3183,19.3183,19.3026,19.3026,33600.0
2008-05-01 12:00:00,24.55,24.58,24.54,24.57,58200.0,19.3105,19.3341,19.3026,19.3262,58200.0
2008-05-01 12:05:00,24.58,24.59,24.58,24.59,7500.0,19.3341,19.3419,19.3341,19.3419,7500.0
2008-05-01 12:10:00,24.59,24.62,24.59,24.62,17500.0,19.3419,19.3655,19.3419,19.3655,17500.0
2008-05-01 12:15:00,24.62,24.65,24.62,24.65,27300.0,19.3655,19.3891,19.3655,19.3891,27300.0
2008-05-01 12:20:00,24.65,24.65,24.62,24.62,10100.0,19.3891,19.3891,19.3655,19.3655,10100.0
2008-05-01 12:25:00,24.62,24.63,24.61,24.62,9700.0,19.3655,19.3734,19.3577,19.3655,9700.0
2008-05-01 12:30:00,24.63,24.65,24.63,24.64,38300.0,19.3734,19.3891,19.3734,19.3812,38300.0
2008-05-01 12:35:00,24.64,24.7,24.64,24.69,60900.0,19.3812,19.4284,19.3812,19.4206,60900.0
2008-05-01 12:40:00,24.7,24.71,24.68,24.7,139300.0,19.4284,19.4363,19.4127,19.4284,139300.0
2008-05-01 12:45:00,24.7,24.71,24.69,24.69,65300.0,19.4284,19.4363,19.4206,19.4206,65300.0
2008-05-01 12:50:00,24.7,24.71,24.7,24.7,39700.0,19.4284,19.4363,19.4284,19.4284,39700.0
2008-05-01 12:55:00,24.71,24.74,24.71,24.72,59600.0,19.4363,19.4599,19.4363,19.4442,59600.0
2008-05-01 13:00:00,24.72,24.72,24.69,24.69,26100.0,19.4442,19.4442,19.4206,19.4206,26100.0
2008-05-01 13:05:00,24.68,24.71,24.68,24.69,92500.0,19.4127,19.4363,19.4127,19.4206,92500.0
2008-05-01 13:10:00,24.69,24.73,24.69,24.71,35300.0,19.4206,19.452,19.4206,19.4363,35300.0
2008-05-01 13:15:00,24.71,24.8,24.71,24.77,41600.0,19.4363,19.5071,19.4363,19.4835,41600.0
2008-05-01 13:20:00,24.77,24.77,24.73,24.73,17600.0,19.4835,19.4835,19.452,19.452,17600.0
2008-05-01 13:25:00,24.73,24.75,24.72,24.75,20100.0,19.452,19.4678,19.4442,19.4678,20100.0
2008-05-01 13:30:00,24.75,24.75,24.73,24.73,8000.0,19.4678,19.4678,19.452,19.452,8000.0
2008-05-01 13:35:00,24.73,24.76,24.73,24.75,13500.0,19.452,19.4756,19.452,19.4678,13500.0
2008-05-01 13:40:00,24.75,24.75,24.73,24.74,11500.0,19.4678,19.4678,19.452,19.4599,11500.0
2008-05-01 13:45:00,24.73,24.73,24.71,24.72,54700.0,19.452,19.452,19.4363,19.4442,54700.0
2008-05-01 13:50:00,24.71,24.72,24.7,24.7,99200.0,19.4363,19.4442,19.4284,19.4284,99200.0
2008-05-01 13:55:00,24.7,24.71,24.68,24.7,64900.0,19.4284,19.4363,19.4127,19.4284,64900.0
2008-05-01 14:00:00,24.71,24.71,24.68,24.68,26300.0,19.4363,19.4363,19.4127,19.4127,26300.0
2008-05-01 14:05:00,24.69,24.73,24.68,24.72,78900.0,19.4206,19.452,19.4127,19.4442,78900.0
2008-05-01 14:10:00,24.71,24.74,24.71,24.73,238300.0,19.4363,19.4599,19.4363,19.452,238300.0
2008-05-01 14:15:00,24.72,24.74,24.72,24.74,29700.0,19.4442,19.4599,19.4442,19.4599,29700.0
2008-05-01 14:20:00,24.73,24.77,24.73,24.75,24500.0,19.452,19.4835,19.452,19.4678,24500.0
2008-05-01 14:25:00,24.74,24.74,24.7,24.7,15900.0,19.4599,19.4599,19.4284,19.4284,15900.0
2008-05-01 14:30:00,24.7,24.75,24.69,24.74,10100.0,19.4284,19.4678,19.4206,19.4599,10100.0
2008-05-01 14:35:00,24.75,24.76,24.74,24.75,11500.0,19.4678,19.4756,19.4599,19.4678,11500.0
2008-05-01 14:40:00,24.74,24.78,24.74,24.77,21500.0,19.4599,19.4914,19.4599,19.4835,21500.0
2008-05-01 14:45:00,24.77,24.79,24.76,24.78,40500.0,19.4835,19.4992,19.4756,19.4914,40500.0
2008-05-01 14:50:00,24.79,24.8,24.76,24.76,17500.0,19.4992,19.5071,19.4756,19.4756,17500.0
2008-05-01 14:55:00,24.76,24.76,24.72,24.73,63300.0,19.4756,19.4756,19.4442,19.452,63300.0
2008-05-01 15:00:00,24.73,24.73,24.71,24.72,31600.0,19.452,19.452,19.4363,19.4442,31600.0
2008-05-01 15:05:00,24.72,24.72,24.68,24.69,27700.0,19.4442,19.4442,19.4127,19.4206,27700.0
2008-05-01 15:10:00,24.69,24.74,24.68,24.73,22200.0,19.4206,19.4599,19.4127,19.452,22200.0
2008-05-01 15:15:00,24.73,24.76,24.73,24.75,23800.0,19.452,19.4756,19.452,19.4678,23800.0
2008-05-01 15:20:00,24.74,24.75,24.74,24.75,27700.0,19.4599,19.4678,19.4599,19.4678,27700.0
2008-05-01 15:25:00,24.75,24.75,24.73,24.75,42100.0,19.4678,19.4678,19.452,19.4678,42100.0
2008-05-01 15:30:00,24.75,24.76,24.72,24.73,45300.0,19.4678,19.4756,19.4442,19.452,45300.0
2008-05-01 15:35:00,24.74,24.75,24.7,24.73,43300.0,19.4599,19.4678,19.4284,19.452,43300.0
2008-05-01 15:40:00,24.72,24.74,24.72,24.74,38500.0,19.4442,19.4599,19.4442,19.4599,38500.0
2008-05-01 15:45:00,24.75,24.76,24.74,24.76,649100.0,19.4678,19.4756,19.4599,19.4756,649100.0
2008-05-01 15:50:00,24.76,24.8,24.76,24.8,429300.0,19.4756,19.5071,19.4756,19.5071,429300.0
2008-05-01 15:55:00,24.8,24.84,24.8,24.83,337900.0,19.5071,19.5386,19.5071,19.5307,337900.0
2008-05-02 09:30:00,25.01,25.01,24.92,24.94,384400.0,19.6723,19.6723,19.6015,19.6172,384400.0
2008-05-02 09:35:00,24.93,24.95,24.89,24.89,557000.0,19.6094,19.6251,19.5779,19.5779,557000.0
2008-05-02 09:40:00,24.89,24.89,24.85,24.88,115100.0,19.5779,19.5779,19.5464,19.57,115100.0
2008-05-02 09:45:00,24.88,24.89,24.83,24.86,297200.0,19.57,19.5779,19.5307,19.5543,297200.0
2008-05-02 09:50:00,24.86,24.86,24.84,24.84,41600.0,19.5543,19.5543,19.5386,19.5386,41600.0
2008-05-02 09:55:00,24.84,24.88,24.84,24.88,21500.0,19.5386,19.57,19.5386,19.57,21500.0
2008-05-02 10:00:00,24.88,24.96,24.87,24.93,154200.0,19.57,19.633,19.5622,19.6094,154200.0
2008-05-02 10:05:00,24.94,24.95,24.92,24.93,89700.0,19.6172,19.6251,19.6015,19.6094,89700.0
2008-05-02 10:10:00,24.93,24.94,24.91,24.92,51800.0,19.6094,19.6172,19.5936,19.6015,51800.0
2008-05-02 10:15:00,24.93,24.94,24.89,24.91,13900.0,19.6094,19.6172,19.5779,19.5936,13900.0
2008-05-02 10:20:00,24.91,24.92,24.85,24.87,49300.0,19.5936,19.6015,19.5464,19.5622,49300.0
2008-05-02 10:25:00,24.87,24.88,24.83,24.83,54300.0,19.5622,19.57,19.5307,19.5307,54300.0
2008-05-02 10:30:00,24.84,24.86,24.83,24.86,18400.0,19.5386,19.5543,19.5307,19.5543,18400.0
2008-05-02 10:35:00,24.85,24.85,24.78,24.78,24000.0,19.5464,19.5464,19.4914,19.4914,24000.0
2008-05-02 10:40:00,24.77,24.78,24.73,24.74,33500.0,19.4835,19.4914,19.452,19.4599,33500.0
2008-05-02 10:45:00,24.74,24.8,24.74,24.78,27200.0,19.4599,19.5071,19.4599,19.4914,27200.0
2008-05-02 10:50:00,24.78,24.79,24.75,24.76,25300.0,19.4914,19.4992,19.4678,19.4756,25300.0
2008-05-02 10:55:00,24.75,24.76,24.71,24.72,30600.0,19.4678,19.4756,19.4363,19.4442,30600.0
2008-05-02 11:00:00,24.72,24.76,24.72,24.73,34500.0,19.4442,19.4756,19.4442,19.452,34500.0
2008-05-02 11:05:00,24.74,24.78,24.73,24.77,39700.0,19.4599,19.4914,19.452,19.4835,39700.0
2008-05-02 11:10:00,24.78,24.81,24.77,24.8,66300.0,19.4914,19.515,19.4835,19.5071,66300.0
2008-05-02 11:15:00,24.79,24.81,24.76,24.76,192300.0,19.4992,19.515,19.4756,19.4756,192300.0
2008-05-02 11:20:00,24.75,24.77,24.72,24.73,105200.0,19.4678,19.4835,19.4442,19.452,105200.0
2008-05-02 11:25:00,24.73,24.74,24.71,24.73,39200.0,19.452,19.4599,19.4363,19.452,39200.0
2008-05-02 11:30:00,24.73,24.76,24.73,24.74,32900.0,19.452,19.4756,19.452,19.4599,32900.0
2008-05-02 11:35:00,24.73,24.75,24.68,24.69,37300.0,19.452,19.4678,19.4127,19.4206,37300.0
2008-05-02 11:40:00,24.7,24.74,24.7,24.73,127700.0,19.4284,19.4599,19.4284,19.452,127700.0
2008-05-02 11:45:00,24.72,24.75,24.72,24.74,46000.0,19.4442,19.4678,19.4442,19.4599,46000.0
2008-05-02 11:50:00,24.74,24.75,24.73,24.73,19200.0,19.4599,19.4678,19.452,19.452,19200.0
2008-05-02 11:55:00,24.72,24.74,24.7,24.71,35500.0,19.4442,19.4599,19.4284,19.4363,35500.0
2008-05-02 12:00:00,24.7,24.7,24.66,24.68,131200.0,19.4284,19.4284,19.397,19.4127,131200.0
2008-05-02 12:05:00,24.68,24.68,24.65,24.67,57800.0,19.4127,19.4127,19.3891,19.4048,57800.0
2008-05-02 12:10:00,24.67,24.7,24.67,24.69,28800.0,19.4048,19.4284,19.4048,19.4206,28800.0
2008-05-02 12:15:00,24.7,24.7,24.67,24.68,36400.0,19.4284,19.4284,19.4048,19.4127,36400.0
2008-05-02 12:20:00,24.68,24.68,24.67,24.67,15200.0,19.4127,19.4127,19.4048,19.4048,15200.0
2008-05-02 12:25:00,24.66,24.68,24.66,24.68,17700.0,19.397,19.4127,19.397,19.4127,17700.0
2008-05-02 12:30:00,24.68,24.68,24.66,24.68,34400.0,19.4127,19.4127,19.397,19.4127,34400.0
2008-05-02 12:35:00,24.68,24.68,24.65,24.67,188200.0,19.4127,19.4127,19.3891,19.4048,188200.0
2008-05-02 12:40:00,24.67,24.67,24.65,24.65,23400.0,19.4048,19.4048,19.3891,19.3891,23400.0
2008-05-02 12:45:00,24.65,24.66,24.64,24.65,8600.0,19.3891,19.397,19.3812,19.3891,8600.0
2008-05-02 12:50:00,24.65,24.68,24.65,24.68,21300.0,19.3891,19.4127,19.3891,19.4127,21300.0
2008-05-02 12:55:00,24.67,24.69,24.66,24.67,33700.0,19.4048,19.4206,19.397,19.4048,33700.0
2008-05-02 13:00:00,24.67,24.68,24.61,24.62,369700.0,19.4048,19.4127,19.3577,19.3655,369700.0
2008-05-02 13:05:00,24.62,24.62,24.58,24.6,56400.0,19.3655,19.3655,19.3341,19.3498,56400.0
2008-05-02 13:10:00,24.59,24.61,24.58,24.59,124000.0,19.3419,19.3577,19.3341,19.3419,124000.0
2008-05-02 13:15:00,24.58,24.63,24.58,24.62,840300.0,19.3341,19.3734,19.3341,19.3655,840300.0
2008-05-02 13:20:00,24.62,24.64,24.61,24.63,30400.0,19.3655,19.3812,19.3577,19.3734,30400.0
2008-05-02 13:25:00,24.64,24.65,24.63,24.65,25700.0,19.3812,19.3891,19.3734,19.3891,25700.0
2008-05-02 13:30:00,24.64,24.65,24.63,24.64,16600.0,19.3812,19.3891,19.3734,19.3812,16600.0
2008-05-02 13:35:00,24.64,24.65,24.63,24.63,25100.0,19.3812,19.3891,19.3734,19.3734,25100.0
2008-05-02 13:40:00,24.62,24.65,24.61,24.65,12700.0,19.3655,19.3891,19.3577,19.3891,12700.0
2008-05-02 13:45:00,24.65,24.71,24.65,24.69,25400.0,19.3891,19.4363,19.3891,19.4206,25400.0
2008-05-02 13:50:00,24.68,24.69,24.68,24.69,21500.0,19.4127,19.4206,19.4127,19.4206,21500.0
2008-05-02 13:55:00,24.69,24.69,24.65,24.65,21400.0,19.4206,19.4206,19.3891,19.3891,21400.0
2008-05-02 14:00:00,24.65,24.69,24.64,24.67,18000.0,19.3891,19.4206,19.3812,19.4048,18000.0
2008-05-02 14:05:00,24.67,24.68,24.58,24.59,55300.0,19.4048,19.4127,19.3341,19.3419,55300.0
2008-05-02 14:10:00,24.59,24.66,24.59,24.64,41400.0,19.3419,19.397,19.3419,19.3812,41400.0
2008-05-02 14:15:00,24.65,24.65,24.6,24.61,19700.0,19.3891,19.3891,19.3498,19.3577,19700.0
2008-05-02 14:20:00,24.62,24.64,24.62,24.64,16100.0,19.3655,19.3812,19.3655,19.3812,16100.0
2008-05-02 14:25:00,24.64,24.65,24.61,24.61,12900.0,19.3812,19.3891,19.3577,19.3577,12900.0
2008-05-02 14:30:00,24.6,24.62,24.59,24.62,19900.0,19.3498,19.3655,19.3419,19.3655,19900.0
2008-05-02 14:35:00,24.62,24.65,24.61,24.64,31000.0,19.3655,19.3891,19.3577,19.3812,31000.0
2008-05-02 14:40:00,24.64,24.64,24.6,24.61,29800.0,19.3812,19.3812,19.3498,19.3577,29800.0
2008-05-02 14:45:00,24.61,24.65,24.59,24.65,43800.0,19.3577,19.3891,19.3419,19.3891,43800.0
2008-05-02 14:50:00,24.66,24.67,24.65,24.66,25700.0,19.397,19.4048,19.3891,19.397,25700.0
2008-05-02 14:55:00,24.66,24.66,24.63,24.63,19000.0,19.397,19.397,19.3734,19.3734,19000.0
2008-05-02 15:00:00,24.62,24.65,24.62,24.64,39800.0,19.3655,19.3891,19.3655,19.3812,39800.0
2008-05-02 15:05:00,24.63,24.65,24.63,24.65,14800.0,19.3734,19.3891,19.3734,19.3891,14800.0
2008-05-02 15:10:00,24.65,24.73,24.65,24.72,25000.0,19.3891,19.452,19.3891,19.4442,25000.0
2008-05-02 15:15:00,24.73,24.75,24.71,24.73,26600.0,19.452,19.4678,19.4363,19.452,26600.0
2008-05-02 15:20:00,24.73,24.74,24.72,24.74,43600.0,19.452,19.4599,19.4442,19.4599,43600.0
2008-05-02 15:25:00,24.73,24.77,24.73,24.75,51600.0,19.452,19.4835,19.452,19.4678,51600.0
2008-05-02 15:30:00,24.75,24.75,24.72,24.74,13500.0,19.4678,19.4678,19.4442,19.4599,13500.0
2008-05-02 15:35:00,24.74,24.78,24.73,24.77,35300.0,19.4599,19.4914,19.452,19.4835,35300.0
2008-05-02 15:40:00,24.76,24.78,24.76,24.78,36600.0,19.4756,19.4914,19.4756,19.4914,36600.0
2008-05-02 15:45:00,24.77,24.77,24.74,24.75,281900.0,19.4835,19.4835,19.4599,19.4678,281900.0
2008-05-02 15:50:00,24.76,24.77,24.75,24.76,254500.0,19.4756,19.4835,19.4678,19.4756,254500.0
2008-05-02 15:55:00,24.75,24.81,24.75,24.79,250000.0,19.4678,19.515,19.4678,19.4992,250000.0
2008-05-05 09:30:00,24.84,24.85,24.73,24.73,111300.0,19.5386,19.5464,19.452,19.452,111300.0
2008-05-05 09:35:00,24.72,24.74,24.72,24.73,10500.0,19.4442,19.4599,19.4442,19.452,10500.0
2008-05-05 09:40:00,24.73,24.73,24.69,24.7,18300.0,19.452,19.452,19.4206,19.4284,18300.0
2008-05-05 09:45:00,24.7,24.75,24.7,24.75,16400.0,19.4284,19.4678,19.4284,19.4678,16400.0
2008-05-05 09:50:00,24.75,24.76,24.75,24.76,43000.0,19.4678,19.4756,19.4678,19.4756,43000.0
2008-05-05 09:55:00,24.77,24.79,24.75,24.77,44400.0,19.4835,19.4992,19.4678,19.4835,44400.0
2008-05-05 10:00:00,24.77,24.83,24.76,24.79,45600.0,19.4835,19.5307,19.4756,19.4992,45600.0
2008-05-05 10:05:00,24.8,24.88,24.8,24.88,10700.0,19.5071,19.57,19.5071,19.57,10700.0
2008-05-05 10:10:00,24.88,24.89,24.85,24.85,24400.0,19.57,19.5779,19.5464,19.5464,24400.0
2008-05-05 10:15:00,24.84,24.84,24.76,24.77,83300.0,19.5386,19.5386,19.4756,19.4835,83300.0
2008-05-05 10:20:00,24.78,24.79,24.75,24.75,13300.0,19.4914,19.4992,19.4678,19.4678,13300.0
2008-05-05 10:25:00,24.75,24.76,24.71,24.71,19900.0,19.4678,19.4756,19.4363,19.4363,19900.0
2008-05-05 10:30:00,24.71,24.72,24.7,24.72,9900.0,19.4363,19.4442,19.4284,19.4442,9900.0
2008-05-05 10:35:00,24.72,24.73,24.71,24.72,9600.0,19.4442,19.452,19.4363,19.4442,9600.0
2008-05-05 10:40:00,24.73,24.74,24.71,24.72,21500.0,19.452,19.4599,19.4363,19.4442,21500.0
2008-05-05 10:45:00,24.73,24.74,24.73,24.73,8800.0,19.452,19.4599,19.452,19.452,8800.0
2008-05-05 10:50:00,24.73,24.73,24.68,24.68,11100.0,19.452,19.452,19.4127,19.4127,11100.0
2008-05-05 10:55:00,24.68,24.68,24.64,24.65,5700.0,19.4127,19.4127,19.3812,19.3891,5700.0
2008-05-05 11:00:00,24.64,24.66,24.64,24.64,21900.0,19.3812,19.397,19.3812,19.3812,21900.0
2008-05-05 11:05:00,24.65,24.65,24.64,24.64,29900.0,19.3891,19.3891,19.3812,19.3812,29900.0
2008-05-05 11:10:00,24.64,24.67,24.64,24.66,20300.0,19.3812,19.4048,19.3812,19.397,20300.0
2008-05-05 11:15:00,24.66,24.66,24.63,24.66,9700.0,19.397,19.397,19.3734,19.397,9700.0
2008-05-05 11:20:00,24.67,24.69,24.66,24.68,6000.0,19.4048,19.4206,19.397,19.4127,6000.0
2008-05-05 11:25:00,24.68,24.69,24.68,24.68,26000.0,19.4127,19.4206,19.4127,19.4127,26000.0
2008-05-05 11:30:00,24.68,24.73,24.68,24.73,21200.0,19.4127,19.452,19.4127,19.452,21200.0
2008-05-05 11:35:00,24.72,24.73,24.7,24.7,9500.0,19.4442,19.452,19.4284,19.4284,9500.0
2008-05-05 11:40:00,24.7,24.7,24.68,24.7,17000.0,19.4284,19.4284,19.4127,19.4284,17000.0
2008-05-05 11:45:00,24.71,24.71,24.68,24.68,7100.0,19.4363,19.4363,19.4127,19.4127,7100.0
2008-05-05 11:50:00,24.68,24.71,24.68,24.7,80500.0,19.4127,19.4363,19.4127,19.4284,80500.0
2008-05-05 11:55:00,24.71,24.71,24.69,24.7,17300.0,19.4363,19.4363,19.4206,19.4284,17300.0
2008-05-05 12:00:00,24.7,24.71,24.7,24.71,1900.0,19.4284,19.4363,19.4284,19.4363,1900.0
2008-05-05 12:05:00,24.7,24.7,24.68,24.69,4900.0,19.4284,19.4284,19.4127,19.4206,4900.0
2008-05-05 12:10:00,24.69,24.69,24.67,24.67,8800.0,19.4206,19.4206,19.4048,19.4048,8800.0
2008-05-05 12:15:00,24.67,24.67,24.65,24.65,10400.0,19.4048,19.4048,19.3891,19.3891,10400.0
2008-05-05 12:20:00,24.66,24.66,24.63,24.64,5500.0,19.397,19.397,19.3734,19.3812,5500.0
2008-05-05 12:25:00,24.64,24.64,24.62,24.64,8200.0,19.3812,19.3812,19.3655,19.3812,8200.0
2008-05-05 12:30:00,24.64,24.67,24.64,24.67,64700.0,19.3812,19.4048,19.3812,19.4048,64700.0
2008-05-05 12:35:00,24.67,24.68,24.67,24.68,7300.0,19.4048,19.4127,19.4048,19.4127,7300.0
2008-05-05 12:40:00,24.67,24.69,24.67,24.69,3100.0,19.4048,19.4206,19.4048,19.4206,3100.0
2008-05-05 12:45:00,24.68,24.68,24.66,24.68,9200.0,19.4127,19.4127,19.397,19.4127,9200.0
2008-05-05 12:50:00,24.69,24.7,24.68,24.7,24100.0,19.4206,19.4284,19.4127,19.4284,24100.0
2008-05-05 12:55:00,24.69,24.7,24.69,24.69,3200.0,19.4206,19.4284,19.4206,19.4206,3200.0
2008-05-05 13:00:00,24.69,24.69,24.68,24.68,13700.0,19.4206,19.4206,19.4127,19.4127,13700.0
2008-05-05 13:05:00,24.68,24.69,24.67,24.68,13300.0,19.4127,19.4206,19.4048,19.4127,13300.0
2008-05-05 13:10:00,24.68,24.69,24.66,24.66,12200.0,19.4127,19.4206,19.397,19.397,12200.0
2008-05-05 13:15:00,24.67,24.67,24.64,24.64,13900.0,19.4048,19.4048,19.3812,19.3812,13900.0
2008-05-05 13:20:00,24.65,24.66,24.65,24.65,8200.0,19.3891,19.397,19.3891,19.3891,8200.0
2008-05-05 13:25:00,24.64,24.65,24.63,24.64,22300.0,19.3812,19.3891,19.3734,19.3812,22300.0
2008-05-05 13:30:00,24.64,24.65,24.63,24.65,17900.0,19.3812,19.3891,19.3734,19.3891,17900.0
2008-05-05 13:35:00,24.65,24.65,24.63,24.64,42500.0,19.3891,19.3891,19.3734,19.3812,42500.0
2008-05-05 13:40:00,24.65,24.65,24.64,24.65,8200.0,19.3891,19.3891,19.3812,19.3891,8200.0
2008-05-05 13:45:00,24.65,24.65,24.61,24.61,19000.0,19.3891,19.3891,19.3577,19.3577,19000.0
2008-05-05 13:50:00,24.6,24.61,24.58,24.61,12100.0,19.3498,19.3577,19.3341,19.3577,12100.0
2008-05-05 13:55:00,24.61,24.62,24.6,24.6,14500.0,19.3577,19.3655,19.3498,19.3498,14500.0
2008-05-05 14:00:00,24.61,24.62,24.6,24.62,13600.0,19.3577,19.3655,19.3498,19.3655,13600.0
2008-05-05 14:05:00,24.63,24.64,24.63,24.64,8200.0,19.3734,19.3812,19.3734,19.3812,8200.0
2008-05-05 14:10:00,24.63,24.63,24.62,24.62,11700.0,19.3734,19.3734,19.3655,19.3655,11700.0
2008-05-05 14:15:00,24.63,24.63,24.61,24.62,17800.0,19.3734,19.3734,19.3577,19.3655,17800.0
2008-05-05 14:20:00,24.63,24.65,24.63,24.65,9300.0,19.3734,19.3891,19.3734,19.3891,9300.0
2008-05-05 14:25:00,24.65,24.67,24.64,24.66,11700.0,19.3891,19.4048,19.3812,19.397,11700.0
2008-05-05 14:30:00,24.66,24.66,24.65,24.66,13600.0,19.397,19.397,19.3891,19.397,13600.0
2008-05-05 14:35:00,24.65,24.65,24.64,24.65,17900.0,19.3891,19.3891,19.3812,19.3891,17900.0
2008-05-05 14:40:00,24.64,24.66,24.64,24.65,5700.0,19.3812,19.397,19.3812,19.3891,5700.0
2008-05-05 14:45:00,24.65,24.67,24.64,24.66,11800.0,19.3891,19.4048,19.3812,19.397,11800.0
2008-05-05 14:50:00,24.67,24.69,24.67,24.67,6100.0,19.4048,19.4206,19.4048,19.4048,6100.0
2008-05-05 14:55:00,24.67,24.68,24.64,24.64,20200.0,19.4048,19.4127,19.3812,19.3812,20200.0
2008-05-05 15:00:00,24.64,24.66,24.64,24.65,20500.0,19.3812,19.397,19.3812,19.3891,20500.0
2008-05-05 15:05:00,24.65,24.67,24.65,24.67,9500.0,19.3891,19.4048,19.3891,19.4048,9500.0
2008-05-05 15:10:00,24.67,24.69,24.66,24.68,17100.0,19.4048,19.4206,19.397,19.4127,17100.0
2008-05-05 15:15:00,24.68,24.68,24.66,24.67,4700.0,19.4127,19.4127,19.397,19.4048,4700.0
2008-05-05 15:20:00,24.68,24.69,24.66,24.68,12300.0,19.4127,19.4206,19.397,19.4127,12300.0
2008-05-05 15:25:00,24.69,24.69,24.67,24.68,14200.0,19.4206,19.4206,19.4048,19.4127,14200.0
2008-05-05 15:30:00,24.68,24.69,24.66,24.67,9700.0,19.4127,19.4206,19.397,19.4048,9700.0
2008-05-05 15:35:00,24.66,24.67,24.65,24.66,21900.0,19.397,19.4048,19.3891,19.397,21900.0
2008-05-05 15:40:00,24.65,24.68,24.65,24.66,8700.0,19.3891,19.4127,19.3891,19.397,8700.0
2008-05-05 15:45:00,24.66,24.67,24.65,24.65,22700.0,19.397,19.4048,19.3891,19.3891,22700.0
2008-05-05 15:50:00,24.64,24.67,24.64,24.64,74200.0,19.3812,19.4048,19.3812,19.3812,74200.0
2008-05-05 15:55:00,24.65,24.68,24.64,24.68,63900.0,19.3891,19.4127,19.3812,19.4127,63900.0
2008-05-06 09:30:00,24.6,24.62,24.53,24.54,39400.0,19.3498,19.3655,19.2947,19.3026,39400.0
2008-05-06 09:35:00,24.54,24.58,24.5,24.5,27200.0,19.3026,19.3341,19.2711,19.2711,27200.0
2008-05-06 09:40:00,24.5,24.53,24.5,24.53,9100.0,19.2711,19.2947,19.2711,19.2947,9100.0
2008-05-06 09:45:00,24.51,24.53,24.47,24.47,21800.0,19.279,19.2947,19.2475,19.2475,21800.0
2008-05-06 09:50:00,24.48,24.49,24.46,24.47,20100.0,19.2554,19.2633,19.2397,19.2475,20100.0
2008-05-06 09:55:00,24.47,24.5,24.46,24.5,8200.0,19.2475,19.2711,19.2397,19.2711,8200.0
2008-05-06 10:00:00,24.5,24.54,24.5,24.53,6900.0,19.2711,19.3026,19.2711,19.2947,6900.0
2008-05-06 10:05:00,24.53,24.53,24.49,24.5,10800.0,19.2947,19.2947,19.2633,19.2711,10800.0
2008-05-06 10:10:00,24.51,24.52,24.46,24.47,29200.0,19.279,19.2869,19.2397,19.2475,29200.0
2008-05-06 10:15:00,24.48,24.5,24.47,24.5,43000.0,19.2554,19.2711,19.2475,19.2711,43000.0
2008-05-06 10:20:00,24.5,24.52,24.5,24.5,20100.0,19.2711,19.2869,19.2711,19.2711,20100.0
2008-05-06 10:25:00,24.51,24.53,24.5,24.51,33500.0,19.279,19.2947,19.2711,19.279,33500.0
2008-05-06 10:30:00,24.5,24.51,24.49,24.49,29700.0,19.2711,19.279,19.2633,19.2633,29700.0
2008-05-06 10:35:00,24.49,24.51,24.48,24.49,27300.0,19.2633,19.279,19.2554,19.2633,27300.0
2008-05-06 10:40:00,24.5,24.56,24.5,24.56,36700.0,19.2711,19.3183,19.2711,19.3183,36700.0
2008-05-06 10:45:00,24.56,24.58,24.54,24.58,29500.0,19.3183,19.3341,19.3026,19.3341,29500.0
2008-05-06 10:50:00,24.58,24.62,24.57,24.61,31900.0,19.3341,19.3655,19.3262,19.3577,31900.0
2008-05-06 10:55:00,24.61,24.63,24.6,24.62,50700.0,19.3577,19.3734,19.3498,19.3655,50700.0
2008-05-06 11:00:00,24.63,24.63,24.6,24.61,24000.0,19.3734,19.3734,19.3498,19.3577,24000.0
2008-05-06 11:05:00,24.6,24.63,24.6,24.63,39800.0,19.3498,19.3734,19.3498,19.3734,39800.0
2008-05-06 11:10:00,24.63,24.65,24.62,24.64,26000.0,19.3734,19.3891,19.3655,19.3812,26000.0
2008-05-06 11:15:00,24.64,24.64,24.6,24.6,34400.0,19.3812,19.3812,19.3498,19.3498,34400.0
2008-05-06 11:20:00,24.6,24.6,24.57,24.57,32200.0,19.3498,19.3498,19.3262,19.3262,32200.0
2008-05-06 11:25:00,24.57,24.61,24.57,24.6,27100.0,19.3262,19.3577,19.3262,19.3498,27100.0
2008-05-06 11:30:00,24.6,24.61,24.58,24.59,21700.0,19.3498,19.3577,19.3341,19.3419,21700.0
2008-05-06 11:35:00,24.58,24.59,24.57,24.58,20100.0,19.3341,19.3419,19.3262,19.3341,20100.0
2008-05-06 11:40:00,24.58,24.6,24.57,24.6,29000.0,19.3341,19.3498,19.3262,19.3498,29000.0
2008-05-06 11:45:00,24.6,24.61,24.59,24.6,25600.0,19.3498,19.3577,19.3419,19.3498,25600.0
2008-05-06 11:50:00,24.61,24.65,24.61,24.64,44500.0,19.3577,19.3891,19.3577,19.3812,44500.0
2008-05-06 11:55:00,24.65,24.66,24.63,24.66,24100.0,19.3891,19.397,19.3734,19.397,24100.0
2008-05-06 12:00:00,24.67,24.72,24.67,24.71,34900.0,19.4048,19.4442,19.4048,19.4363,34900.0
2008-05-06 12:05:00,24.7,24.74,24.69,24.73,31400.0,19.4284,19.4599,19.4206,19.452,31400.0
2008-05-06 12:10:00,24.73,24.76,24.72,24.73,24600.0,19.452,19.4756,19.4442,19.452,24600.0
2008-05-06 12:15:00,24.73,24.76,24.72,24.74,29700.0,19.452,19.4756,19.4442,19.4599,29700.0
2008-05-06 12:20:00,24.75,24.77,24.74,24.76,28300.0,19.4678,19.4835,19.4599,19.4756,28300.0
2008-05-06 12:25:00,24.75,24.77,24.74,24.74,32600.0,19.4678,19.4835,19.4599,19.4599,32600.0
2008-05-06 12:30:00,24.74,24.75,24.74,24.74,20600.0,19.4599,19.4678,19.4599,19.4599,20600.0
2008-05-06 12:35:00,24.74,24.74,24.72,24.74,15200.0,19.4599,19.4599,19.4442,19.4599,15200.0
2008-05-06 12:40:00,24.74,24.75,24.73,24.75,18800.0,19.4599,19.4678,19.452,19.4678,18800.0
2008-05-06 12:45:00,24.75,24.77,24.75,24.76,30300.0,19.4678,19.4835,19.4678,19.4756,30300.0
2008-05-06 12:50:00,24.76,24.81,24.76,24.8,30000.0,19.4756,19.515,19.4756,19.5071,30000.0
2008-05-06 12:55:00,24.8,24.8,24.79,24.79,16800.0,19.5071,19.5071,19.4992,19.4992,16800.0
2008-05-06 13:00:00,24.8,24.8,24.78,24.79,13800.0,19.5071,19.5071,19.4914,19.4992,13800.0
2008-05-06 13:05:00,24.79,24.8,24.78,24.8,21800.0,19.4992,19.5071,19.4914,19.5071,21800.0
2008-05-06 13:10:00,24.81,24.82,24.79,24.8,17000.0,19.515,19.5228,19.4992,19.5071,17000.0
2008-05-06 13:15:00,24.8,24.83,24.8,24.82,32500.0,19.5071,19.5307,19.5071,19.5228,32500.0
2008-05-06 13:20:00,24.83,24.83,24.81,24.82,15700.0,19.5307,19.5307,19.515,19.5228,15700.0
2008-05-06 13:25:00,24.82,24.82,24.79,24.8,28000.0,19.5228,19.5228,19.4992,19.5071,28000.0
2008-05-06 13:30:00,24.79,24.8,24.78,24.78,17500.0,19.4992,19.5071,19.4914,19.4914,17500.0
2008-05-06 13:35:00,24.77,24.8,24.77,24.8,22600.0,19.4835,19.5071,19.4835,19.5071,22600.0
2008-05-06 13:40:00,24.8,24.84,24.79,24.84,31100.0,19.5071,19.5386,19.4992,19.5386,31100.0
2008-05-06 13:45:00,24.84,24.84,24.79,24.79,16700.0,19.5386,19.5386,19.4992,19.4992,16700.0
2008-05-06 13:50:00,24.79,24.83,24.78,24.83,22000.0,19.4992,19.5307,19.4914,19.5307,22000.0
2008-05-06 13:55:00,24.83,24.83,24.81,24.81,24500.0,19.5307,19.5307,19.515,19.515,24500.0
2008-05-06 14:00:00,24.81,24.82,24.76,24.76,18100.0,19.515,19.5228,19.4756,19.4756,18100.0
2008-05-06 14:05:00,24.76,24.77,24.75,24.76,25000.0,19.4756,19.4835,19.4678,19.4756,25000.0
2008-05-06 14:10:00,24.77,24.78,24.76,24.78,18600.0,19.4835,19.4914,19.4756,19.4914,18600.0
2008-05-06 14:15:00,24.77,24.8,24.77,24.79,32500.0,19.4835,19.5071,19.4835,19.4992,32500.0
2008-05-06 14:20:00,24.79,24.8,24.78,24.8,29100.0,19.4992,19.5071,19.4914,19.5071,29100.0
2008-05-06 14:25:00,24.8,24.82,24.8,24.81,23000.0,19.5071,19.5228,19.5071,19.515,23000.0
2008-05-06 14:30:00,24.82,24.84,24.82,24.84,44000.0,19.5228,19.5386,19.5228,19.5386,44000.0
2008-05-06 14:35:00,24.84,24.87,24.84,24.84,252900.0,19.5386,19.5622,19.5386,19.5386,252900.0
2008-05-06 14:40:00,24.83,24.84,24.82,24.84,37500.0,19.5307,19.5386,19.5228,19.5386,37500.0
2008-05-06 14:45:00,24.84,24.9,24.83,24.9,57600.0,19.5386,19.5858,19.5307,19.5858,57600.0
2008-05-06 14:50:00,24.89,24.93,24.89,24.92,45200.0,19.5779,19.6094,19.5779,19.6015,45200.0
2008-05-06 14:55:00,24.93,24.93,24.91,24.91,14900.0,19.6094,19.6094,19.5936,19.5936,14900.0
2008-05-06 15:00:00,24.91,24.93,24.9,24.92,41900.0,19.5936,19.6094,19.5858,19.6015,41900.0
2008-05-06 15:05:00,24.93,24.95,24.92,24.93,147000.0,19.6094,19.6251,19.6015,19.6094,147000.0
2008-05-06 15:10:00,24.94,24.95,24.92,24.93,31600.0,19.6172,19.6251,19.6015,19.6094,31600.0
2008-05-06 15:15:00,24.94,24.95,24.92,24.94,34500.0,19.6172,19.6251,19.6015,19.6172,34500.0
2008-05-06 15:20:00,24.93,25.02,24.89,24.9,58400.0,19.6094,19.6801,19.5779,19.5858,58400.0
2008-05-06 15:25:00,24.91,24.92,24.89,24.89,39100.0,19.5936,19.6015,19.5779,19.5779,39100.0
2008-05-06 15:30:00,24.89,24.93,24.88,24.92,60800.0,19.5779,19.6094,19.57,19.6015,60800.0
2008-05-06 15:35:00,24.92,24.94,24.91,24.92,50500.0,19.6015,19.6172,19.5936,19.6015,50500.0
2008-05-06 15:40:00,24.92,24.92,24.9,24.9,52400.0,19.6015,19.6015,19.5858,19.5858,52400.0
2008-05-06 15:45:00,24.89,24.91,24.87,24.88,66100.0,19.5779,19.5936,19.5622,19.57,66100.0
2008-05-06 15:50:00,24.88,24.9,24.88,24.88,117500.0,19.57,19.5858,19.57,19.57,117500.0
2008-05-06 15:55:00,24.88,24.89,24.86,24.89,176000.0,19.57,19.5779,19.5543,19.5779,176000.0
2008-05-07 09:30:00,24.86,24.86,24.78,24.8,60600.0,19.5543,19.5543,19.4914,19.5071,60600.0
2008-05-07 09:35:00,24.8,24.83,24.79,24.82,230400.0,19.5071,19.5307,19.4992,19.5228,230400.0
2008-05-07 09:40:00,24.82,24.83,24.8,24.83,17200.0,19.5228,19.5307,19.5071,19.5307,17200.0
2008-05-07 09:45:00,24.83,24.9,24.82,24.9,51800.0,19.5307,19.5858,19.5228,19.5858,51800.0
2008-05-07 09:50:00,24.9,24.93,24.89,24.91,19700.0,19.5858,19.6094,19.5779,19.5936,19700.0
2008-05-07 09:55:00,24.9,24.92,24.89,24.89,20600.0,19.5858,19.6015,19.5779,19.5779,20600.0
2008-05-07 10:00:00,24.89,24.9,24.85,24.86,26500.0,19.5779,19.5858,19.5464,19.5543,26500.0
2008-05-07 10:05:00,24.85,24.88,24.85,24.86,29300.0,19.5464,19.57,19.5464,19.5543,29300.0
2008-05-07 10:10:00,24.86,24.89,24.86,24.89,22000.0,19.5543,19.5779,19.5543,19.5779,22000.0
2008-05-07 10:15:00,24.89,24.9,24.88,24.9,74800.0,19.5779,19.5858,19.57,19.5858,74800.0
2008-05-07 10:20:00,24.9,24.91,24.9,24.91,43600.0,19.5858,19.5936,19.5858,19.5936,43600.0
2008-05-07 10:25:00,24.91,24.94,24.9,24.93,25200.0,19.5936,19.6172,19.5858,19.6094,25200.0
2008-05-07 10:30:00,24.93,24.98,24.93,24.95,45100.0,19.6094,19.6487,19.6094,19.6251,45100.0
2008-05-07 10:35:00,24.95,24.98,24.95,24.98,21500.0,19.6251,19.6487,19.6251,19.6487,21500.0
2008-05-07 10:40:00,24.99,25.04,24.99,25.01,25300.0,19.6566,19.6959,19.6566,19.6723,25300.0
2008-05-07 10:45:00,25.01,25.03,24.99,24.99,23300.0,19.6723,19.688,19.6566,19.6566,23300.0
2008-05-07 10:50:00,24.99,25.01,24.99,25.0,15000.0,19.6566,19.6723,19.6566,19.6644,15000.0
2008-05-07 10:55:00,25.01,25.01,24.94,24.94,21700.0,19.6723,19.6723,19.6172,19.6172,21700.0
2008-05-07 11:00:00,24.94,24.95,24.84,24.93,51700.0,19.6172,19.6251,19.5386,19.6094,51700.0
2008-05-07 11:05:00,24.93,24.95,24.92,24.95,21200.0,19.6094,19.6251,19.6015,19.6251,21200.0
2008-05-07 11:10:00,24.95,24.97,24.91,24.92,32800.0,19.6251,19.6408,19.5936,19.6015,32800.0
2008-05-07 11:15:00,24.92,24.93,24.88,24.9,20200.0,19.6015,19.6094,19.57,19.5858,20200.0
2008-05-07 11:20:00,24.9,24.91,24.89,24.89,6400.0,19.5858,19.5936,19.5779,19.5779,6400.0
2008-05-07 11:25:00,24.89,24.89,24.87,24.87,5400.0,19.5779,19.5779,19.5622,19.5622,5400.0
2008-05-07 11:30:00,24.86,24.86,24.82,24.83,17000.0,19.5543,19.5543,19.5228,19.5307,17000.0
2008-05-07 11:35:00,24.82,24.82,24.8,24.81,14500.0,19.5228,19.5228,19.5071,19.515,14500.0
2008-05-07 11:40:00,24.81,24.84,24.81,24.83,16000.0,19.515,19.5386,19.515,19.5307,16000.0
2008-05-07 11:45:00,24.83,24.84,24.83,24.84,7400.0,19.5307,19.5386,19.5307,19.5386,7400.0
2008-05-07 11:50:00,24.83,24.84,24.82,24.82,23900.0,19.5307,19.5386,19.5228,19.5228,23900.0
2008-05-07 11:55:00,24.82,24.83,24.81,24.83,16700.0,19.5228,19.5307,19.515,19.5307,16700.0
2008-05-07 12:00:00,24.83,24.87,24.82,24.86,52400.0,19.5307,19.5622,19.5228,19.5543,52400.0
2008-05-07 12:05:00,24.87,24.89,24.87,24.87,40600.0,19.5622,19.5779,19.5622,19.5622,40600.0
2008-05-07 12:10:00,24.88,24.88,24.85,24.86,45600.0,19.57,19.57,19.5464,19.5543,45600.0
2008-05-07 12:15:00,24.86,24.88,24.85,24.88,26300.0,19.5543,19.57,19.5464,19.57,26300.0
2008-05-07 12:20:00,24.88,24.88,24.84,24.84,26500.0,19.57,19.57,19.5386,19.5386,26500.0
2008-05-07 12:25:00,24.85,24.85,24.81,24.81,26100.0,19.5464,19.5464,19.515,19.515,26100.0
2008-05-07 12:30:00,24.82,24.85,24.82,24.84,39700.0,19.5228,19.5464,19.5228,19.5386,39700.0
2008-05-07 12:35:00,24.85,24.85,24.83,24.85,25500.0,19.5464,19.5464,19.5307,19.5464,25500.0
2008-05-07 12:40:00,24.85,24.85,24.82,24.82,37600.0,19.5464,19.5464,19.5228,19.5228,37600.0
2008-05-07 12:45:00,24.83,24.83,24.82,24.82,30300.0,19.5307,19.5307,19.5228,19.5228,30300.0
2008-05-07 12:50:00,24.83,24.85,24.82,24.84,39900.0,19.5307,19.5464,19.5228,19.5386,39900.0
2008-05-07 12:55:00,24.85,24.86,24.85,24.85,17200.0,19.5464,19.5543,19.5464,19.5464,17200.0
2008-05-07 13:00:00,24.86,24.86,24.82,24.82,32400.0,19.5543,19.5543,19.5228,19.5228,32400.0
2008-05-07 13:05:00,24.83,24.83,24.76,24.77,71200.0,19.5307,19.5307,19.4756,19.4835,71200.0
2008-05-07 13:10:00,24.76,24.77,24.74,24.76,47700.0,19.4756,19.4835,19.4599,19.4756,47700.0
2008-05-07 13:15:00,24.76,24.77,24.76,24.77,18300.0,19.4756,19.4835,19.4756,19.4835,18300.0
2008-05-07 13:20:00,24.77,24.77,24.76,24.77,27800.0,19.4835,19.4835,19.4756,19.4835,27800.0
2008-05-07 13:25:00,24.77,24.78,24.76,24.77,66900.0,19.4835,19.4914,19.4756,19.4835,66900.0
2008-05-07 13:30:00,24.77,24.77,24.76,24.77,44000.0,19.4835,19.4835,19.4756,19.4835,44000.0
2008-05-07 13:35:00,24.76,24.77,24.76,24.76,18200.0,19.4756,19.4835,19.4756,19.4756,18200.0
2008-05-07 13:40:00,24.76,24.76,24.72,24.72,35400.0,19.4756,19.4756,19.4442,19.4442,35400.0
2008-05-07 13:45:00,24.72,24.73,24.72,24.73,44500.0,19.4442,19.452,19.4442,19.452,44500.0
2008-05-07 13:50:00,24.74,24.74,24.7,24.7,86200.0,19.4599,19.4599,19.4284,19.4284,86200.0
2008-05-07 13:55:00,24.7,24.7,24.67,24.7,71300.0,19.4284,19.4284,19.4048,19.4284,71300.0
2008-05-07 14:00:00,24.71,24.72,24.71,24.72,55500.0,19.4363,19.4442,19.4363,19.4442,55500.0
2008-05-07 14:05:00,24.72,24.72,24.71,24.72,41500.0,19.4442,19.4442,19.4363,19.4442,41500.0
2008-05-07 14:10:00,24.72,24.72,24.7,24.71,34400.0,19.4442,19.4442,19.4284,19.4363,34400.0
2008-05-07 14:15:00,24.71,24.71,24.68,24.69,67300.0,19.4363,19.4363,19.4127,19.4206,67300.0
2008-05-07 14:20:00,24.69,24.7,24.65,24.65,53700.0,19.4206,19.4284,19.3891,19.3891,53700.0
2008-05-07 14:25:00,24.64,24.65,24.59,24.61,54100.0,19.3812,19.3891,19.3419,19.3577,54100.0
2008-05-07 14:30:00,24.61,24.61,24.56,24.58,102000.0,19.3577,19.3577,19.3183,19.3341,102000.0
2008-05-07 14:35:00,24.58,24.58,24.53,24.57,277300.0,19.3341,19.3341,19.2947,19.3262,277300.0
2008-05-07 14:40:00,24.57,24.6,24.57,24.58,58800.0,19.3262,19.3498,19.3262,19.3341,58800.0
2008-05-07 14:45:00,24.59,24.59,24.5,24.55,151900.0,19.3419,19.3419,19.2711,19.3105,151900.0
2008-05-07 14:50:00,24.55,24.58,24.55,24.56,87000.0,19.3105,19.3341,19.3105,19.3183,87000.0
2008-05-07 14:55:00,24.56,24.58,24.54,24.57,94600.0,19.3183,19.3341,19.3026,19.3262,94600.0
2008-05-07 15:00:00,24.57,24.57,24.53,24.53,64400.0,19.3262,19.3262,19.2947,19.2947,64400.0
2008-05-07 15:05:00,24.55,24.55,24.49,24.5,135500.0,19.3105,19.3105,19.2633,19.2711,135500.0
2008-05-07 15:10:00,24.49,24.54,24.48,24.53,61800.0,19.2633,19.3026,19.2554,19.2947,61800.0
2008-05-07 15:15:00,24.53,24.56,24.53,24.56,68500.0,19.2947,19.3183,19.2947,19.3183,68500.0
2008-05-07 15:20:00,24.55,24.56,24.51,24.51,109200.0,19.3105,19.3183,19.279,19.279,109200.0
2008-05-07 15:25:00,24.5,24.51,24.43,24.47,139700.0,19.2711,19.279,19.2161,19.2475,139700.0
2008-05-07 15:30:00,24.47,24.49,24.44,24.49,106400.0,19.2475,19.2633,19.2239,19.2633,106400.0
2008-05-07 15:35:00,24.5,24.53,24.48,24.52,100500.0,19.2711,19.2947,19.2554,19.2869,100500.0
2008-05-07 15:40:00,24.51,24.53,24.5,24.53,154700.0,19.279,19.2947,19.2711,19.2947,154700.0
2008-05-07 15:45:00,24.53,24.59,24.53,24.53,148400.0,19.2947,19.3419,19.2947,19.2947,148400.0
2008-05-07 15:50:00,24.52,24.52,24.46,24.51,287000.0,19.2869,19.2869,19.2397,19.279,287000.0
2008-05-07 15:55:00,24.51,24.51,24.46,24.49,253600.0,19.279,19.279,19.2397,19.2633,253600.0
2008-05-08 09:30:00,24.64,24.64,24.57,24.57,36900.0,19.3812,19.3812,19.3262,19.3262,36900.0
2008-05-08 09:35:00,24.57,24.6,24.54,24.58,75600.0,19.3262,19.3498,19.3026,19.3341,75600.0
2008-05-08 09:40:00,24.58,24.6,24.56,24.6,9600.0,19.3341,19.3498,19.3183,19.3498,9600.0
2008-05-08 09:45:00,24.59,24.64,24.57,24.64,14400.0,19.3419,19.3812,19.3262,19.3812,14400.0
2008-05-08 09:50:00,24.64,24.66,24.62,24.64,47100.0,19.3812,19.397,19.3655,19.3812,47100.0
2008-05-08 09:55:00,24.64,24.64,24.59,24.59,10900.0,19.3812,19.3812,19.3419,19.3419,10900.0
2008-05-08 10:00:00,24.6,24.6,24.54,24.56,62200.0,19.3498,19.3498,19.3026,19.3183,62200.0
2008-05-08 10:05:00,24.56,24.57,24.52,24.56,25600.0,19.3183,19.3262,19.2869,19.3183,25600.0
2008-05-08 10:10:00,24.56,24.58,24.51,24.55,33400.0,19.3183,19.3341,19.279,19.3105,33400.0
2008-05-08 10:15:00,24.55,24.56,24.5,24.52,13000.0,19.3105,19.3183,19.2711,19.2869,13000.0
2008-05-08 10:20:00,24.49,24.53,24.49,24.52,14100.0,19.2633,19.2947,19.2633,19.2869,14100.0
2008-05-08 10:25:00,24.53,24.56,24.52,24.56,43000.0,19.2947,19.3183,19.2869,19.3183,43000.0
2008-05-08 10:30:00,24.58,24.58,24.53,24.53,62600.0,19.3341,19.3341,19.2947,19.2947,62600.0
2008-05-08 10:35:00,24.54,24.54,24.5,24.5,35800.0,19.3026,19.3026,19.2711,19.2711,35800.0
2008-05-08 10:40:00,24.5,24.53,24.47,24.49,108200.0,19.2711,19.2947,19.2475,19.2633,108200.0
2008-05-08 10:45:00,24.49,24.52,24.48,24.5,58800.0,19.2633,19.2869,19.2554,19.2711,58800.0
2008-05-08 10:50:00,24.5,24.55,24.5,24.51,60400.0,19.2711,19.3105,19.2711,19.279,60400.0
2008-05-08 10:55:00,24.51,24.6,24.51,24.59,78200.0,19.279,19.3498,19.279,19.3419,78200.0
2008-05-08 11:00:00,24.59,24.61,24.58,24.6,52600.0,19.3419,19.3577,19.3341,19.3498,52600.0
2008-05-08 11:05:00,24.6,24.68,24.59,24.67,64800.0,19.3498,19.4127,19.3419,19.4048,64800.0
2008-05-08 11:10:00,24.67,24.68,24.64,24.66,57900.0,19.4048,19.4127,19.3812,19.397,57900.0
2008-05-08 11:15:00,24.66,24.67,24.64,24.65,43700.0,19.397,19.4048,19.3812,19.3891,43700.0
2008-05-08 11:20:00,24.66,24.72,24.66,24.72,54200.0,19.397,19.4442,19.397,19.4442,54200.0
2008-05-08 11:25:00,24.71,24.72,24.69,24.7,53700.0,19.4363,19.4442,19.4206,19.4284,53700.0
2008-05-08 11:30:00,24.69,24.72,24.68,24.7,41400.0,19.4206,19.4442,19.4127,19.4284,41400.0
2008-05-08 11:35:00,24.7,24.71,24.66,24.67,63700.0,19.4284,19.4363,19.397,19.4048,63700.0
2008-05-08 11:40:00,24.66,24.66,24.63,24.63,65700.0,19.397,19.397,19.3734,19.3734,65700.0
2008-05-08 11:45:00,24.63,24.66,24.62,24.65,48500.0,19.3734,19.397,19.3655,19.3891,48500.0
2008-05-08 11:50:00,24.66,24.67,24.63,24.66,77900.0,19.397,19.4048,19.3734,19.397,77900.0
2008-05-08 11:55:00,24.65,24.7,24.65,24.68,67300.0,19.3891,19.4284,19.3891,19.4127,67300.0
2008-05-08 12:00:00,24.68,24.68,24.65,24.67,51900.0,19.4127,19.4127,19.3891,19.4048,51900.0
2008-05-08 12:05:00,24.67,24.67,24.65,24.67,38700.0,19.4048,19.4048,19.3891,19.4048,38700.0
2008-05-08 12:10:00,24.67,24.68,24.64,24.65,64400.0,19.4048,19.4127,19.3812,19.3891,64400.0
2008-05-08 12:15:00,24.64,24.64,24.61,24.62,36800.0,19.3812,19.3812,19.3577,19.3655,36800.0
2008-05-08 12:20:00,24.63,24.64,24.6,24.61,30200.0,19.3734,19.3812,19.3498,19.3577,30200.0
2008-05-08 12:25:00,24.61,24.62,24.59,24.61,46500.0,19.3577,19.3655,19.3419,19.3577,46500.0
2008-05-08 12:30:00,24.6,24.62,24.59,24.61,56800.0,19.3498,19.3655,19.3419,19.3577,56800.0
2008-05-08 12:35:00,24.61,24.62,24.59,24.6,25500.0,19.3577,19.3655,19.3419,19.3498,25500.0
2008-05-08 12:40:00,24.6,24.6,24.58,24.58,22300.0,19.3498,19.3498,19.3341,19.3341,22300.0
2008-05-08 12:45:00,24.58,24.62,24.58,24.61,67800.0,19.3341,19.3655,19.3341,19.3577,67800.0
2008-05-08 12:50:00,24.62,24.64,24.62,24.63,35800.0,19.3655,19.3812,19.3655,19.3734,35800.0
2008-05-08 12:55:00,24.63,24.64,24.61,24.62,52600.0,19.3734,19.3812,19.3577,19.3655,52600.0
2008-05-08 13:00:00,24.63,24.65,24.63,24.65,31400.0,19.3734,19.3891,19.3734,19.3891,31400.0
2008-05-08 13:05:00,24.65,24.67,24.64,24.64,37700.0,19.3891,19.4048,19.3812,19.3812,37700.0
2008-05-08 13:10:00,24.63,24.64,24.61,24.61,30100.0,19.3734,19.3812,19.3577,19.3577,30100.0
2008-05-08 13:15:00,24.59,24.61,24.56,24.6,52200.0,19.3419,19.3577,19.3183,19.3498,52200.0
2008-05-08 13:20:00,24.59,24.66,24.59,24.66,106300.0,19.3419,19.397,19.3419,19.397,106300.0
2008-05-08 13:25:00,24.66,24.71,24.65,24.69,73900.0,19.397,19.4363,19.3891,19.4206,73900.0
2008-05-08 13:30:00,24.7,24.72,24.69,24.7,52200.0,19.4284,19.4442,19.4206,19.4284,52200.0
2008-05-08 13:35:00,24.7,24.71,24.67,24.67,40100.0,19.4284,19.4363,19.4048,19.4048,40100.0
2008-05-08 13:40:00,24.67,24.69,24.66,24.67,43800.0,19.4048,19.4206,19.397,19.4048,43800.0
2008-05-08 13:45:00,24.67,24.7,24.66,24.69,40100.0,19.4048,19.4284,19.397,19.4206,40100.0
2008-05-08 13:50:00,24.7,24.75,24.7,24.74,49700.0,19.4284,19.4678,19.4284,19.4599,49700.0
2008-05-08 13:55:00,24.73,24.75,24.72,24.75,35600.0,19.452,19.4678,19.4442,19.4678,35600.0
2008-05-08 14:00:00,24.76,24.76,24.72,24.72,30000.0,19.4756,19.4756,19.4442,19.4442,30000.0
2008-05-08 14:05:00,24.7,24.72,24.69,24.69,77900.0,19.4284,19.4442,19.4206,19.4206,77900.0
2008-05-08 14:10:00,24.69,24.7,24.69,24.69,65600.0,19.4206,19.4284,19.4206,19.4206,65600.0
2008-05-08 14:15:00,24.69,24.7,24.64,24.65,66000.0,19.4206,19.4284,19.3812,19.3891,66000.0
2008-05-08 14:20:00,24.65,24.67,24.64,24.66,42800.0,19.3891,19.4048,19.3812,19.397,42800.0
2008-05-08 14:25:00,24.65,24.66,24.62,24.62,59200.0,19.3891,19.397,19.3655,19.3655,59200.0
2008-05-08 14:30:00,24.62,24.64,24.59,24.63,66200.0,19.3655,19.3812,19.3419,19.3734,66200.0
2008-05-08 14:35:00,24.63,24.65,24.63,24.64,56500.0,19.3734,19.3891,19.3734,19.3812,56500.0
2008-05-08 14:40:00,24.64,24.64,24.56,24.56,57900.0,19.3812,19.3812,19.3183,19.3183,57900.0
2008-05-08 14:45:00,24.56,24.59,24.56,24.58,43400.0,19.3183,19.3419,19.3183,19.3341,43400.0
2008-05-08 14:50:00,24.58,24.6,24.56,24.6,86000.0,19.3341,19.3498,19.3183,19.3498,86000.0
2008-05-08 14:55:00,24.6,24.6,24.56,24.58,61700.0,19.3498,19.3498,19.3183,19.3341,61700.0
2008-05-08 15:00:00,24.58,24.63,24.58,24.62,78500.0,19.3341,19.3734,19.3341,19.3655,78500.0
2008-05-08 15:05:00,24.62,24.63,24.58,24.6,64100.0,19.3655,19.3734,19.3341,19.3498,64100.0
2008-05-08 15:10:00,24.6,24.6,24.56,24.56,94900.0,19.3498,19.3498,19.3183,19.3183,94900.0
2008-05-08 15:15:00,24.55,24.57,24.53,24.56,81300.0,19.3105,19.3262,19.2947,19.3183,81300.0
2008-05-08 15:20:00,24.56,24.56,24.52,24.56,320900.0,19.3183,19.3183,19.2869,19.3183,320900.0
2008-05-08 15:25:00,24.56,24.59,24.55,24.58,88800.0,19.3183,19.3419,19.3105,19.3341,88800.0
2008-05-08 15:30:00,24.57,24.6,24.57,24.59,97200.0,19.3262,19.3498,19.3262,19.3419,97200.0
2008-05-08 15:35:00,24.59,24.6,24.57,24.59,154200.0,19.3419,19.3498,19.3262,19.3419,154200.0
2008-05-08 15:40:00,24.6,24.61,24.56,24.59,162400.0,19.3498,19.3577,19.3183,19.3419,162400.0
2008-05-08 15:45:00,24.59,24.61,24.59,24.6,197700.0,19.3419,19.3577,19.3419,19.3498,197700.0
2008-05-08 15:50:00,24.61,24.64,24.6,24.62,257400.0,19.3577,19.3812,19.3498,19.3655,257400.0
2008-05-08 15:55:00,24.62,24.66,24.62,24.65,1013900.0,19.3655,19.397,19.3655,19.3891,1013900.0
2008-05-09 09:30:00,24.48,24.54,24.29,24.35,442200.0,19.2554,19.3026,19.1059,19.1531,442200.0
2008-05-09 09:35:00,24.34,24.4,24.34,24.39,188500.0,19.1453,19.1925,19.1453,19.1846,188500.0
2008-05-09 09:40:00,24.39,24.43,24.38,24.42,163200.0,19.1846,19.2161,19.1767,19.2082,163200.0
2008-05-09 09:45:00,24.43,24.45,24.42,24.44,43000.0,19.2161,19.2318,19.2082,19.2239,43000.0
2008-05-09 09:50:00,24.46,24.46,24.43,24.45,31000.0,19.2397,19.2397,19.2161,19.2318,31000.0
2008-05-09 09:55:00,24.44,24.45,24.41,24.41,39800.0,19.2239,19.2318,19.2003,19.2003,39800.0
2008-05-09 10:00:00,24.42,24.49,24.42,24.49,16100.0,19.2082,19.2633,19.2082,19.2633,16100.0
2008-05-09 10:05:00,24.49,24.51,24.47,24.5,185100.0,19.2633,19.279,19.2475,19.2711,185100.0
2008-05-09 10:10:00,24.5,24.5,24.46,24.48,36800.0,19.2711,19.2711,19.2397,19.2554,36800.0
2008-05-09 10:15:00,24.49,24.53,24.49,24.53,43200.0,19.2633,19.2947,19.2633,19.2947,43200.0
2008-05-09 10:20:00,24.52,24.53,24.49,24.52,30200.0,19.2869,19.2947,19.2633,19.2869,30200.0
2008-05-09 10:25:00,24.52,24.52,24.49,24.5,14300.0,19.2869,19.2869,19.2633,19.2711,14300.0
2008-05-09 10:30:00,24.51,24.54,24.49,24.53,50500.0,19.279,19.3026,19.2633,19.2947,50500.0
2008-05-09 10:35:00,24.53,24.54,24.5,24.53,52000.0,19.2947,19.3026,19.2711,19.2947,52000.0
2008-05-09 10:40:00,24.53,24.58,24.53,24.57,70600.0,19.2947,19.3341,19.2947,19.3262,70600.0
2008-05-09 10:45:00,24.58,24.63,24.57,24.62,33700.0,19.3341,19.3734,19.3262,19.3655,33700.0
2008-05-09 10:50:00,24.62,24.62,24.59,24.6,14000.0,19.3655,19.3655,19.3419,19.3498,14000.0
2008-05-09 10:55:00,24.6,24.6,24.58,24.59,11300.0,19.3498,19.3498,19.3341,19.3419,11300.0
2008-05-09 11:00:00,24.59,24.6,24.57,24.57,12400.0,19.3419,19.3498,19.3262,19.3262,12400.0
2008-05-09 11:05:00,24.58,24.6,24.57,24.59,13700.0,19.3341,19.3498,19.3262,19.3419,13700.0
2008-05-09 11:10:00,24.59,24.59,24.56,24.56,13100.0,19.3419,19.3419,19.3183,19.3183,13100.0
2008-05-09 11:15:00,24.56,24.58,24.55,24.57,12300.0,19.3183,19.3341,19.3105,19.3262,12300.0
2008-05-09 11:20:00,24.57,24.57,24.53,24.54,17700.0,19.3262,19.3262,19.2947,19.3026,17700.0
2008-05-09 11:25:00,24.55,24.58,24.55,24.56,32900.0,19.3105,19.3341,19.3105,19.3183,32900.0
2008-05-09 11:30:00,24.56,24.56,24.51,24.52,15500.0,19.3183,19.3183,19.279,19.2869,15500.0
2008-05-09 11:35:00,24.52,24.54,24.51,24.51,15100.0,19.2869,19.3026,19.279,19.279,15100.0
2008-05-09 11:40:00,24.52,24.52,24.5,24.51,20100.0,19.2869,19.2869,19.2711,19.279,20100.0
2008-05-09 11:45:00,24.51,24.53,24.51,24.52,49700.0,19.279,19.2947,19.279,19.2869,49700.0
2008-05-09 11:50:00,24.52,24.52,24.5,24.52,49800.0,19.2869,19.2869,19.2711,19.2869,49800.0
2008-05-09 11:55:00,24.52,24.56,24.52,24.54,210600.0,19.2869,19.3183,19.2869,19.3026,210600.0
2008-05-09 12:00:00,24.55,24.55,24.51,24.51,30100.0,19.3105,19.3105,19.279,19.279,30100.0
2008-05-09 12:05:00,24.52,24.52,24.51,24.51,102900.0,19.2869,19.2869,19.279,19.279,102900.0
2008-05-09 12:10:00,24.5,24.53,24.49,24.5,25100.0,19.2711,19.2947,19.2633,19.2711,25100.0
2008-05-09 12:15:00,24.49,24.51,24.49,24.51,2600.0,19.2633,19.279,19.2633,19.279,2600.0
2008-05-09 12:20:00,24.5,24.52,24.49,24.49,21900.0,19.2711,19.2869,19.2633,19.2633,21900.0
2008-05-09 12:25:00,24.5,24.52,24.49,24.52,9000.0,19.2711,19.2869,19.2633,19.2869,9000.0
2008-05-09 12:30:00,24.52,24.54,24.52,24.53,8700.0,19.2869,19.3026,19.2869,19.2947,8700.0
2008-05-09 12:35:00,24.53,24.55,24.53,24.55,9200.0,19.2947,19.3105,19.2947,19.3105,9200.0
2008-05-09 12:40:00,24.54,24.54,24.53,24.53,1400.0,19.3026,19.3026,19.2947,19.2947,1400.0
2008-05-09 12:45:00,24.53,24.53,24.53,24.53,1900.0,19.2947,19.2947,19.2947,19.2947,1900.0
2008-05-09 12:50:00,24.54,24.54,24.54,24.54,1700.0,19.3026,19.3026,19.3026,19.3026,1700.0
2008-05-09 12:55:00,24.54,24.55,24.54,24.55,4700.0,19.3026,19.3105,19.3026,19.3105,4700.0
2008-05-09 13:00:00,24.55,24.55,24.54,24.54,6700.0,19.3105,19.3105,19.3026,19.3026,6700.0
2008-05-09 13:05:00,24.54,24.54,24.5,24.5,14600.0,19.3026,19.3026,19.2711,19.2711,14600.0
2008-05-09 13:10:00,24.5,24.5,24.48,24.48,10400.0,19.2711,19.2711,19.2554,19.2554,10400.0
2008-05-09 13:15:00,24.48,24.48,24.46,24.47,4400.0,19.2554,19.2554,19.2397,19.2475,4400.0
2008-05-09 13:20:00,24.47,24.49,24.47,24.48,1200.0,19.2475,19.2633,19.2475,19.2554,1200.0
2008-05-09 13:25:00,24.48,24.48,24.47,24.48,5200.0,19.2554,19.2554,19.2475,19.2554,5200.0
2008-05-09 13:30:00,24.47,24.47,24.45,24.47,33600.0,19.2475,19.2475,19.2318,19.2475,33600.0
2008-05-09 13:35:00,24.46,24.48,24.45,24.48,29900.0,19.2397,19.2554,19.2318,19.2554,29900.0
2008-05-09 13:40:00,24.48,24.49,24.48,24.49,15300.0,19.2554,19.2633,19.2554,19.2633,15300.0
2008-05-09 13:45:00,24.5,24.52,24.5,24.52,13800.0,19.2711,19.2869,19.2711,19.2869,13800.0
2008-05-09 13:50:00,24.51,24.52,24.51,24.51,39500.0,19.279,19.2869,19.279,19.279,39500.0
2008-05-09 13:55:00,24.51,24.55,24.51,24.53,11500.0,19.279,19.3105,19.279,19.2947,11500.0
2008-05-09 14:00:00,24.53,24.55,24.53,24.54,15300.0,19.2947,19.3105,19.2947,19.3026,15300.0
2008-05-09 14:05:00,24.54,24.54,24.51,24.51,6200.0,19.3026,19.3026,19.279,19.279,6200.0
2008-05-09 14:10:00,24.52,24.52,24.5,24.5,8900.0,19.2869,19.2869,19.2711,19.2711,8900.0
2008-05-09 14:15:00,24.51,24.55,24.51,24.53,13800.0,19.279,19.3105,19.279,19.2947,13800.0
2008-05-09 14:20:00,24.53,24.53,24.49,24.49,9500.0,19.2947,19.2947,19.2633,19.2633,9500.0
2008-05-09 14:25:00,24.5,24.52,24.49,24.49,12800.0,19.2711,19.2869,19.2633,19.2633,12800.0
2008-05-09 14:30:00,24.49,24.5,24.49,24.49,5600.0,19.2633,19.2711,19.2633,19.2633,5600.0
2008-05-09 14:35:00,24.49,24.51,24.49,24.51,12400.0,19.2633,19.279,19.2633,19.279,12400.0
2008-05-09 14:40:00,24.52,24.52,24.51,24.52,4000.0,19.2869,19.2869,19.279,19.2869,4000.0
2008-05-09 14:45:00,24.52,24.52,24.51,24.51,4900.0,19.2869,19.2869,19.279,19.279,4900.0
2008-05-09 14:50:00,24.5,24.52,24.5,24.51,10800.0,19.2711,19.2869,19.2711,19.279,10800.0
2008-05-09 14:55:00,24.51,24.52,24.51,24.52,25300.0,19.279,19.2869,19.279,19.2869,25300.0
2008-05-09 15:00:00,24.51,24.54,24.51,24.52,14800.0,19.279,19.3026,19.279,19.2869,14800.0
2008-05-09 15:05:00,24.52,24.52,24.52,24.52,1700.0,19.2869,19.2869,19.2869,19.2869,1700.0
2008-05-09 15:10:00,24.53,24.53,24.51,24.51,15900.0,19.2947,19.2947,19.279,19.279,15900.0
2008-05-09 15:15:00,24.52,24.52,24.5,24.51,33700.0,19.2869,19.2869,19.2711,19.279,33700.0
2008-05-09 15:20:00,24.51,24.52,24.49,24.52,37400.0,19.279,19.2869,19.2633,19.2869,37400.0
2008-05-09 15:25:00,24.53,24.58,24.53,24.56,26400.0,19.2947,19.3341,19.2947,19.3183,26400.0
2008-05-09 15:30:00,24.56,24.58,24.56,24.58,11600.0,19.3183,19.3341,19.3183,19.3341,11600.0
2008-05-09 15:35:00,24.58,24.58,24.55,24.57,7100.0,19.3341,19.3341,19.3105,19.3262,7100.0
2008-05-09 15:40:00,24.57,24.58,24.56,24.56,6300.0,19.3262,19.3341,19.3183,19.3183,6300.0
2008-05-09 15:45:00,24.55,24.55,24.5,24.53,9200.0,19.3105,19.3105,19.2711,19.2947,9200.0
2008-05-09 15:50:00,24.52,24.52,24.49,24.5,87000.0,19.2869,19.2869,19.2633,19.2711,87000.0
2008-05-09 15:55:00,24.49,24.51,24.48,24.5,214600.0,19.2633,19.279,19.2554,19.2711,214600.0
2008-05-12 09:30:00,24.6,24.6,24.52,24.53,79100.0,19.3498,19.3498,19.2869,19.2947,79100.0
2008-05-12 09:35:00,24.54,24.57,24.52,24.55,20400.0,19.3026,19.3262,19.2869,19.3105,20400.0
2008-05-12 09:40:00,24.55,24.57,24.54,24.55,21500.0,19.3105,19.3262,19.3026,19.3105,21500.0
2008-05-12 09:45:00,24.55,24.58,24.55,24.58,6400.0,19.3105,19.3341,19.3105,19.3341,6400.0
2008-05-12 09:50:00,24.57,24.57,24.54,24.55,4600.0,19.3262,19.3262,19.3026,19.3105,4600.0
2008-05-12 09:55:00,24.56,24.57,24.55,24.57,6100.0,19.3183,19.3262,19.3105,19.3262,6100.0
2008-05-12 10:00:00,24.57,24.58,24.55,24.58,4100.0,19.3262,19.3341,19.3105,19.3341,4100.0
2008-05-12 10:05:00,24.56,24.56,24.55,24.55,10100.0,19.3183,19.3183,19.3105,19.3105,10100.0
2008-05-12 10:10:00,24.55,24.55,24.53,24.53,13000.0,19.3105,19.3105,19.2947,19.2947,13000.0
2008-05-12 10:15:00,24.53,24.54,24.53,24.53,17500.0,19.2947,19.3026,19.2947,19.2947,17500.0
2008-05-12 10:20:00,24.53,24.57,24.53,24.57,7900.0,19.2947,19.3262,19.2947,19.3262,7900.0
2008-05-12 10:25:00,24.58,24.59,24.58,24.58,7700.0,19.3341,19.3419,19.3341,19.3341,7700.0
2008-05-12 10:30:00,24.57,24.58,24.56,24.58,6400.0,19.3262,19.3341,19.3183,19.3341,6400.0
2008-05-12 10:35:00,24.59,24.62,24.59,24.62,4700.0,19.3419,19.3655,19.3419,19.3655,4700.0
2008-05-12 10:40:00,24.63,24.65,24.63,24.65,10200.0,19.3734,19.3891,19.3734,19.3891,10200.0
2008-05-12 10:45:00,24.66,24.69,24.66,24.68,7700.0,19.397,19.4206,19.397,19.4127,7700.0
2008-05-12 10:50:00,24.68,24.69,24.68,24.68,23700.0,19.4127,19.4206,19.4127,19.4127,23700.0
2008-05-12 10:55:00,24.68,24.68,24.66,24.66,8700.0,19.4127,19.4127,19.397,19.397,8700.0
2008-05-12 11:00:00,24.67,24.69,24.67,24.69,9300.0,19.4048,19.4206,19.4048,19.4206,9300.0
2008-05-12 11:05:00,24.69,24.69,24.66,24.66,5800.0,19.4206,19.4206,19.397,19.397,5800.0
2008-05-12 11:10:00,24.66,24.68,24.66,24.67,4200.0,19.397,19.4127,19.397,19.4048,4200.0
2008-05-12 11:15:00,24.67,24.67,24.66,24.66,600.0,19.4048,19.4048,19.397,19.397,600.0
2008-05-12 11:20:00,24.65,24.68,24.65,24.68,12800.0,19.3891,19.4127,19.3891,19.4127,12800.0
2008-05-12 11:25:00,24.67,24.67,24.66,24.67,9000.0,19.4048,19.4048,19.397,19.4048,9000.0
2008-05-12 11:30:00,24.68,24.68,24.67,24.67,3500.0,19.4127,19.4127,19.4048,19.4048,3500.0
2008-05-12 11:35:00,24.68,24.69,24.68,24.69,5700.0,19.4127,19.4206,19.4127,19.4206,5700.0
2008-05-12 11:40:00,24.71,24.74,24.71,24.71,14500.0,19.4363,19.4599,19.4363,19.4363,14500.0
2008-05-12 11:45:00,24.71,24.75,24.71,24.75,9200.0,19.4363,19.4678,19.4363,19.4678,9200.0
2008-05-12 11:50:00,24.75,24.75,24.72,24.73,14200.0,19.4678,19.4678,19.4442,19.452,14200.0
2008-05-12 11:55:00,24.72,24.74,24.71,24.73,7500.0,19.4442,19.4599,19.4363,19.452,7500.0
2008-05-12 12:00:00,24.72,24.75,24.72,24.75,4900.0,19.4442,19.4678,19.4442,19.4678,4900.0
2008-05-12 12:05:00,24.76,24.76,24.75,24.76,3600.0,19.4756,19.4756,19.4678,19.4756,3600.0
2008-05-12 12:10:00,24.76,24.77,24.75,24.75,6400.0,19.4756,19.4835,19.4678,19.4678,6400.0
2008-05-12 12:15:00,24.75,24.75,24.74,24.75,7300.0,19.4678,19.4678,19.4599,19.4678,7300.0
2008-05-12 12:20:00,24.75,24.75,24.75,24.75,1300.0,19.4678,19.4678,19.4678,19.4678,1300.0
2008-05-12 12:25:00,24.74,24.76,24.74,24.76,7100.0,19.4599,19.4756,19.4599,19.4756,7100.0
2008-05-12 12:30:00,24.75,24.76,24.75,24.75,3300.0,19.4678,19.4756,19.4678,19.4678,3300.0
2008-05-12 12:35:00,24.76,24.76,24.72,24.73,11400.0,19.4756,19.4756,19.4442,19.452,11400.0
2008-05-12 12:40:00,24.73,24.74,24.73,24.73,2000.0,19.452,19.4599,19.452,19.452,2000.0
2008-05-12 12:45:00,24.74,24.76,24.74,24.76,44500.0,19.4599,19.4756,19.4599,19.4756,44500.0
2008-05-12 12:50:00,24.76,24.78,24.76,24.77,3700.0,19.4756,19.4914,19.4756,19.4835,3700.0
2008-05-12 12:55:00,24.78,24.79,24.78,24.78,9000.0,19.4914,19.4992,19.4914,19.4914,9000.0
2008-05-12 13:00:00,24.77,24.78,24.76,24.76,4400.0,19.4835,19.4914,19.4756,19.4756,4400.0
2008-05-12 13:05:00,24.76,24.77,24.74,24.74,10900.0,19.4756,19.4835,19.4599,19.4599,10900.0
2008-05-12 13:10:00,24.74,24.74,24.74,24.74,10800.0,19.4599,19.4599,19.4599,19.4599,10800.0
2008-05-12 13:15:00,24.74,24.75,24.73,24.75,50200.0,19.4599,19.4678,19.452,19.4678,50200.0
2008-05-12 13:20:00,24.75,24.75,24.74,24.74,16500.0,19.4678,19.4678,19.4599,19.4599,16500.0
2008-05-12 13:25:00,24.75,24.75,24.71,24.71,45500.0,19.4678,19.4678,19.4363,19.4363,45500.0
2008-05-12 13:30:00,24.71,24.71,24.69,24.69,32200.0,19.4363,19.4363,19.4206,19.4206,32200.0
2008-05-12 13:35:00,24.69,24.7,24.69,24.7,17200.0,19.4206,19.4284,19.4206,19.4284,17200.0
2008-05-12 13:40:00,24.7,24.7,24.69,24.69,10200.0,19.4284,19.4284,19.4206,19.4206,10200.0
2008-05-12 13:45:00,24.69,24.72,24.69,24.72,21400.0,19.4206,19.4442,19.4206,19.4442,21400.0
2008-05-12 13:50:00,24.72,24.72,24.71,24.72,14800.0,19.4442,19.4442,19.4363,19.4442,14800.0
2008-05-12 13:55:00,24.72,24.72,24.71,24.71,8700.0,19.4442,19.4442,19.4363,19.4363,8700.0
2008-05-12 14:00:00,24.72,24.73,24.72,24.73,19000.0,19.4442,19.452,19.4442,19.452,19000.0
2008-05-12 14:05:00,24.73,24.74,24.73,24.74,9000.0,19.452,19.4599,19.452,19.4599,9000.0
2008-05-12 14:10:00,24.74,24.77,24.74,24.77,20800.0,19.4599,19.4835,19.4599,19.4835,20800.0
2008-05-12 14:15:00,24.76,24.78,24.76,24.77,9500.0,19.4756,19.4914,19.4756,19.4835,9500.0
2008-05-12 14:20:00,24.78,24.78,24.76,24.77,15000.0,19.4914,19.4914,19.4756,19.4835,15000.0
2008-05-12 14:25:00,24.78,24.83,24.77,24.82,95000.0,19.4914,19.5307,19.4835,19.5228,95000.0
2008-05-12 14:30:00,24.83,24.85,24.83,24.84,10900.0,19.5307,19.5464,19.5307,19.5386,10900.0
2008-05-12 14:35:00,24.85,24.86,24.83,24.84,22000.0,19.5464,19.5543,19.5307,19.5386,22000.0
2008-05-12 14:40:00,24.84,24.87,24.84,24.87,18100.0,19.5386,19.5622,19.5386,19.5622,18100.0
2008-05-12 14:45:00,24.86,24.88,24.86,24.88,10000.0,19.5543,19.57,19.5543,19.57,10000.0
2008-05-12 14:50:00,24.89,24.9,24.88,24.88,17200.0,19.5779,19.5858,19.57,19.57,17200.0
2008-05-12 14:55:00,24.89,24.89,24.87,24.87,15700.0,19.5779,19.5779,19.5622,19.5622,15700.0
2008-05-12 15:00:00,24.86,24.88,24.83,24.88,39200.0,19.5543,19.57,19.5307,19.57,39200.0
2008-05-12 15:05:00,24.88,24.9,24.83,24.83,53000.0,19.57,19.5858,19.5307,19.5307,53000.0
2008-05-12 15:10:00,24.83,24.84,24.81,24.81,23400.0,19.5307,19.5386,19.515,19.515,23400.0
2008-05-12 15:15:00,24.81,24.84,24.81,24.83,18100.0,19.515,19.5386,19.515,19.5307,18100.0
2008-05-12 15:20:00,24.83,24.86,24.83,24.85,33100.0,19.5307,19.5543,19.5307,19.5464,33100.0
2008-05-12 15:25:00,24.85,24.85,24.8,24.8,18200.0,19.5464,19.5464,19.5071,19.5071,18200.0
2008-05-12 15:30:00,24.79,24.8,24.77,24.8,46100.0,19.4992,19.5071,19.4835,19.5071,46100.0
2008-05-12 15:35:00,24.8,24.82,24.8,24.81,20100.0,19.5071,19.5228,19.5071,19.515,20100.0
2008-05-12 15:40:00,24.82,24.82,24.8,24.81,69300.0,19.5228,19.5228,19.5071,19.515,69300.0
2008-05-12 15:45:00,24.82,24.82,24.8,24.82,19700.0,19.5228,19.5228,19.5071,19.5228,19700.0
2008-05-12 15:50:00,24.82,24.84,24.81,24.83,29900.0,19.5228,19.5386,19.515,19.5307,29900.0
2008-05-12 15:55:00,24.83,24.84,24.81,24.84,264800.0,19.5307,19.5386,19.515,19.5386,264800.0
2008-05-13 09:30:00,24.78,24.87,24.78,24.84,69300.0,19.4914,19.5622,19.4914,19.5386,69300.0
2008-05-13 09:35:00,24.85,24.87,24.83,24.86,25000.0,19.5464,19.5622,19.5307,19.5543,25000.0
2008-05-13 09:40:00,24.86,24.86,24.83,24.84,14600.0,19.5543,19.5543,19.5307,19.5386,14600.0
2008-05-13 09:45:00,24.83,24.89,24.83,24.87,101900.0,19.5307,19.5779,19.5307,19.5622,101900.0
2008-05-13 09:50:00,24.87,24.88,24.8,24.81,28500.0,19.5622,19.57,19.5071,19.515,28500.0
2008-05-13 09:55:00,24.82,24.85,24.81,24.83,74900.0,19.5228,19.5464,19.515,19.5307,74900.0
2008-05-13 10:00:00,24.84,24.84,24.82,24.83,15100.0,19.5386,19.5386,19.5228,19.5307,15100.0
2008-05-13 10:05:00,24.81,24.82,24.78,24.82,19300.0,19.515,19.5228,19.4914,19.5228,19300.0
2008-05-13 10:10:00,24.83,24.83,24.79,24.79,6700.0,19.5307,19.5307,19.4992,19.4992,6700.0
2008-05-13 10:15:00,24.79,24.81,24.78,24.81,4700.0,19.4992,19.515,19.4914,19.515,4700.0
2008-05-13 10:20:00,24.82,24.84,24.82,24.83,41100.0,19.5228,19.5386,19.5228,19.5307,41100.0
2008-05-13 10:25:00,24.84,24.85,24.84,24.84,21500.0,19.5386,19.5464,19.5386,19.5386,21500.0
2008-05-13 10:30:00,24.85,24.86,24.84,24.85,19400.0,19.5464,19.5543,19.5386,19.5464,19400.0
2008-05-13 10:35:00,24.85,24.85,24.84,24.85,13400.0,19.5464,19.5464,19.5386,19.5464,13400.0
2008-05-13 10:40:00,24.86,24.86,24.83,24.83,18600.0,19.5543,19.5543,19.5307,19.5307,18600.0
2008-05-13 10:45:00,24.82,24.83,24.76,24.76,22200.0,19.5228,19.5307,19.4756,19.4756,22200.0
2008-05-13 10:50:00,24.76,24.76,24.72,24.72,15500.0,19.4756,19.4756,19.4442,19.4442,15500.0
2008-05-13 10:55:00,24.72,24.72,24.71,24.71,5300.0,19.4442,19.4442,19.4363,19.4363,5300.0
2008-05-13 11:00:00,24.71,24.71,24.68,24.7,56400.0,19.4363,19.4363,19.4127,19.4284,56400.0
2008-05-13 11:05:00,24.7,24.7,24.69,24.69,10600.0,19.4284,19.4284,19.4206,19.4206,10600.0
2008-05-13 11:10:00,24.7,24.73,24.7,24.72,25500.0,19.4284,19.452,19.4284,19.4442,25500.0
2008-05-13 11:15:00,24.72,24.75,24.7,24.72,101200.0,19.4442,19.4678,19.4284,19.4442,101200.0
2008-05-13 11:20:00,24.71,24.72,24.71,24.71,32700.0,19.4363,19.4442,19.4363,19.4363,32700.0
2008-05-13 11:25:00,24.72,24.75,24.72,24.75,125200.0,19.4442,19.4678,19.4442,19.4678,125200.0
2008-05-13 11:30:00,24.72,24.73,24.71,24.72,27500.0,19.4442,19.452,19.4363,19.4442,27500.0
2008-05-13 11:35:00,24.72,24.74,24.68,24.68,27400.0,19.4442,19.4599,19.4127,19.4127,27400.0
2008-05-13 11:40:00,24.68,24.72,24.68,24.72,10700.0,19.4127,19.4442,19.4127,19.4442,10700.0
2008-05-13 11:45:00,24.72,24.75,24.72,24.72,7300.0,19.4442,19.4678,19.4442,19.4442,7300.0
2008-05-13 11:50:00,24.73,24.74,24.72,24.74,62100.0,19.452,19.4599,19.4442,19.4599,62100.0
2008-05-13 11:55:00,24.74,24.75,24.71,24.73,21900.0,19.4599,19.4678,19.4363,19.452,21900.0
2008-05-13 12:00:00,24.73,24.77,24.73,24.77,16000.0,19.452,19.4835,19.452,19.4835,16000.0
2008-05-13 12:05:00,24.77,24.78,24.77,24.77,4400.0,19.4835,19.4914,19.4835,19.4835,4400.0
2008-05-13 12:10:00,24.78,24.78,24.75,24.76,12900.0,19.4914,19.4914,19.4678,19.4756,12900.0
2008-05-13 12:15:00,24.77,24.8,24.77,24.8,11700.0,19.4835,19.5071,19.4835,19.5071,11700.0
2008-05-13 12:20:00,24.8,24.82,24.79,24.8,32300.0,19.5071,19.5228,19.4992,19.5071,32300.0
2008-05-13 12:25:00,24.8,24.83,24.8,24.81,14400.0,19.5071,19.5307,19.5071,19.515,14400.0
2008-05-13 12:30:00,24.81,24.83,24.81,24.83,4900.0,19.515,19.5307,19.515,19.5307,4900.0
2008-05-13 12:35:00,24.83,24.83,24.8,24.8,7700.0,19.5307,19.5307,19.5071,19.5071,7700.0
2008-05-13 12:40:00,24.8,24.81,24.8,24.81,9700.0,19.5071,19.515,19.5071,19.515,9700.0
2008-05-13 12:45:00,24.81,24.82,24.78,24.78,18400.0,19.515,19.5228,19.4914,19.4914,18400.0
2008-05-13 12:50:00,24.78,24.78,24.76,24.76,11300.0,19.4914,19.4914,19.4756,19.4756,11300.0
2008-05-13 12:55:00,24.77,24.77,24.77,24.77,8800.0,19.4835,19.4835,19.4835,19.4835,8800.0
2008-05-13 13:00:00,24.77,24.77,24.75,24.76,7500.0,19.4835,19.4835,19.4678,19.4756,7500.0
2008-05-13 13:05:00,24.76,24.76,24.74,24.75,52500.0,19.4756,19.4756,19.4599,19.4678,52500.0
2008-05-13 13:10:00,24.76,24.76,24.74,24.76,67400.0,19.4756,19.4756,19.4599,19.4756,67400.0
2008-05-13 13:15:00,24.75,24.75,24.74,24.75,43900.0,19.4678,19.4678,19.4599,19.4678,43900.0
2008-05-13 13:20:00,24.75,24.79,24.75,24.77,32200.0,19.4678,19.4992,19.4678,19.4835,32200.0
2008-05-13 13:25:00,24.77,24.77,24.76,24.76,8100.0,19.4835,19.4835,19.4756,19.4756,8100.0
2008-05-13 13:30:00,24.76,24.8,24.76,24.79,8600.0,19.4756,19.5071,19.4756,19.4992,8600.0
2008-05-13 13:35:00,24.79,24.79,24.79,24.79,3000.0,19.4992,19.4992,19.4992,19.4992,3000.0
2008-05-13 13:40:00,24.78,24.79,24.78,24.79,13700.0,19.4914,19.4992,19.4914,19.4992,13700.0
2008-05-13 13:45:00,24.8,24.81,24.8,24.8,6300.0,19.5071,19.515,19.5071,19.5071,6300.0
2008-05-13 13:50:00,24.8,24.84,24.8,24.83,5900.0,19.5071,19.5386,19.5071,19.5307,5900.0
2008-05-13 13:55:00,24.82,24.82,24.79,24.79,614000.0,19.5228,19.5228,19.4992,19.4992,614000.0
2008-05-13 14:00:00,24.79,24.83,24.79,24.82,648200.0,19.4992,19.5307,19.4992,19.5228,648200.0
2008-05-13 14:05:00,24.81,24.82,24.81,24.82,9200.0,19.515,19.5228,19.515,19.5228,9200.0
2008-05-13 14:10:00,24.82,24.83,24.8,24.82,4300.0,19.5228,19.5307,19.5071,19.5228,4300.0
2008-05-13 14:15:00,24.82,24.83,24.81,24.81,877600.0,19.5228,19.5307,19.515,19.515,877600.0
2008-05-13 14:20:00,24.81,24.82,24.78,24.78,62200.0,19.515,19.5228,19.4914,19.4914,62200.0
2008-05-13 14:25:00,24.79,24.8,24.79,24.8,182800.0,19.4992,19.5071,19.4992,19.5071,182800.0
2008-05-13 14:30:00,24.8,24.81,24.79,24.81,9600.0,19.5071,19.515,19.4992,19.515,9600.0
2008-05-13 14:35:00,24.81,24.81,24.8,24.81,10300.0,19.515,19.515,19.5071,19.515,10300.0
2008-05-13 14:40:00,24.82,24.83,24.81,24.81,26700.0,19.5228,19.5307,19.515,19.515,26700.0
2008-05-13 14:45:00,24.81,24.83,24.81,24.82,20600.0,19.515,19.5307,19.515,19.5228,20600.0
2008-05-13 14:50:00,24.83,24.85,24.82,24.85,10100.0,19.5307,19.5464,19.5228,19.5464,10100.0
2008-05-13 14:55:00,24.85,24.89,24.85,24.89,28100.0,19.5464,19.5779,19.5464,19.5779,28100.0
2008-05-13 15:00:00,24.89,24.91,24.88,24.91,19400.0,19.5779,19.5936,19.57,19.5936,19400.0
2008-05-13 15:05:00,24.91,24.92,24.9,24.9,45200.0,19.5936,19.6015,19.5858,19.5858,45200.0
2008-05-13 15:10:00,24.91,24.92,24.88,24.88,135500.0,19.5936,19.6015,19.57,19.57,135500.0
2008-05-13 15:15:00,24.88,24.89,24.87,24.88,31800.0,19.57,19.5779,19.5622,19.57,31800.0
2008-05-13 15:20:00,24.88,24.89,24.86,24.86,8800.0,19.57,19.5779,19.5543,19.5543,8800.0
2008-05-13 15:25:00,24.86,24.88,24.85,24.88,63300.0,19.5543,19.57,19.5464,19.57,63300.0
2008-05-13 15:30:00,24.87,24.89,24.87,24.87,73100.0,19.5622,19.5779,19.5622,19.5622,73100.0
2008-05-13 15:35:00,24.88,24.89,24.86,24.88,116600.0,19.57,19.5779,19.5543,19.57,116600.0
2008-05-13 15:40:00,24.88,24.89,24.86,24.86,169400.0,19.57,19.5779,19.5543,19.5543,169400.0
2008-05-13 15:45:00,24.86,24.86,24.84,24.85,178800.0,19.5543,19.5543,19.5386,19.5464,178800.0
2008-05-13 15:50:00,24.85,24.86,24.84,24.84,275900.0,19.5464,19.5543,19.5386,19.5386,275900.0
2008-05-13 15:55:00,24.84,24.87,24.83,24.85,360900.0,19.5386,19.5622,19.5307,19.5464,360900.0
2008-05-14 09:30:00,25.02,25.02,24.95,24.97,110200.0,19.6801,19.6801,19.6251,19.6408,110200.0
2008-05-14 09:35:00,24.97,25.05,24.95,25.05,24100.0,19.6408,19.7037,19.6251,19.7037,24100.0
2008-05-14 09:40:00,25.04,25.07,25.04,25.07,34000.0,19.6959,19.7195,19.6959,19.7195,34000.0
2008-05-14 09:45:00,25.07,25.11,25.07,25.11,127000.0,19.7195,19.7509,19.7195,19.7509,127000.0
2008-05-14 09:50:00,25.11,25.14,25.11,25.12,13900.0,19.7509,19.7745,19.7509,19.7588,13900.0
2008-05-14 09:55:00,25.12,25.14,25.12,25.14,12600.0,19.7588,19.7745,19.7588,19.7745,12600.0
2008-05-14 10:00:00,25.14,25.16,25.14,25.15,223600.0,19.7745,19.7903,19.7745,19.7824,223600.0
2008-05-14 10:05:00,25.15,25.15,25.14,25.15,24100.0,19.7824,19.7824,19.7745,19.7824,24100.0
2008-05-14 10:10:00,25.16,25.17,25.16,25.17,668100.0,19.7903,19.7981,19.7903,19.7981,668100.0
2008-05-14 10:15:00,25.17,25.2,25.17,25.2,29100.0,19.7981,19.8217,19.7981,19.8217,29100.0
2008-05-14 10:20:00,25.19,25.19,25.17,25.18,38600.0,19.8139,19.8139,19.7981,19.806,38600.0
2008-05-14 10:25:00,25.19,25.2,25.18,25.2,17400.0,19.8139,19.8217,19.806,19.8217,17400.0
2008-05-14 10:30:00,25.18,25.22,25.18,25.2,22000.0,19.806,19.8375,19.806,19.8217,22000.0
2008-05-14 10:35:00,25.21,25.25,25.2,25.24,11700.0,19.8296,19.8611,19.8217,19.8532,11700.0
2008-05-14 10:40:00,25.24,25.26,25.23,25.23,35900.0,19.8532,19.8689,19.8453,19.8453,35900.0
2008-05-14 10:45:00,25.23,25.24,25.21,25.21,6400.0,19.8453,19.8532,19.8296,19.8296,6400.0
2008-05-14 10:50:00,25.22,25.23,25.2,25.2,8900.0,19.8375,19.8453,19.8217,19.8217,8900.0
2008-05-14 10:55:00,25.2,25.2,25.18,25.2,10600.0,19.8217,19.8217,19.806,19.8217,10600.0
2008-05-14 11:00:00,25.21,25.21,25.19,25.19,7300.0,19.8296,19.8296,19.8139,19.8139,7300.0
2008-05-14 11:05:00,25.19,25.19,25.18,25.18,2000.0,19.8139,19.8139,19.806,19.806,2000.0
2008-05-14 11:10:00,25.17,25.18,25.16,25.17,4100.0,19.7981,19.806,19.7903,19.7981,4100.0
2008-05-14 11:15:00,25.18,25.19,25.17,25.17,19900.0,19.806,19.8139,19.7981,19.7981,19900.0
2008-05-14 11:20:00,25.18,25.18,25.15,25.17,13200.0,19.806,19.806,19.7824,19.7981,13200.0
2008-05-14 11:25:00,25.16,25.18,25.14,25.18,17500.0,19.7903,19.806,19.7745,19.806,17500.0
2008-05-14 11:30:00,25.18,25.18,25.18,25.18,11500.0,19.806,19.806,19.806,19.806,11500.0
2008-05-14 11:35:00,25.17,25.18,25.17,25.18,7100.0,19.7981,19.806,19.7981,19.806,7100.0
2008-05-14 11:40:00,25.19,25.23,25.19,25.23,16400.0,19.8139,19.8453,19.8139,19.8453,16400.0
2008-05-14 11:45:00,25.22,25.22,25.21,25.22,4700.0,19.8375,19.8375,19.8296,19.8375,4700.0
2008-05-14 11:50:00,25.21,25.21,25.2,25.2,3500.0,19.8296,19.8296,19.8217,19.8217,3500.0
2008-05-14 11:55:00,25.2,25.21,25.2,25.2,5400.0,19.8217,19.8296,19.8217,19.8217,5400.0
2008-05-14 12:00:00,25.21,25.21,25.2,25.21,53300.0,19.8296,19.8296,19.8217,19.8296,53300.0
2008-05-14 12:05:00,25.21,25.21,25.21,25.21,3800.0,19.8296,19.8296,19.8296,19.8296,3800.0
2008-05-14 12:10:00,25.21,25.21,25.2,25.2,8400.0,19.8296,19.8296,19.8217,19.8217,8400.0
2008-05-14 12:15:00,25.21,25.21,25.21,25.21,1400.0,19.8296,19.8296,19.8296,19.8296,1400.0
2008-05-14 12:20:00,25.21,25.21,25.2,25.2,3800.0,19.8296,19.8296,19.8217,19.8217,3800.0
2008-05-14 12:25:00,25.21,25.23,25.2,25.2,18600.0,19.8296,19.8453,19.8217,19.8217,18600.0
2008-05-14 12:30:00,25.2,25.21,25.19,25.19,23100.0,19.8217,19.8296,19.8139,19.8139,23100.0
2008-05-14 12:35:00,25.19,25.19,25.17,25.19,8100.0,19.8139,19.8139,19.7981,19.8139,8100.0
2008-05-14 12:40:00,25.18,25.19,25.17,25.17,3500.0,19.806,19.8139,19.7981,19.7981,3500.0
2008-05-14 12:45:00,25.17,25.18,25.17,25.17,1000.0,19.7981,19.806,19.7981,19.7981,1000.0
2008-05-14 12:50:00,25.19,25.2,25.18,25.2,8500.0,19.8139,19.8217,19.806,19.8217,8500.0
2008-05-14 12:55:00,25.2,25.21,25.2,25.2,8700.0,19.8217,19.8296,19.8217,19.8217,8700.0
2008-05-14 13:00:00,25.21,25.21,25.18,25.2,12000.0,19.8296,19.8296,19.806,19.8217,12000.0
2008-05-14 13:05:00,25.2,25.24,25.2,25.24,25400.0,19.8217,19.8532,19.8217,19.8532,25400.0
2008-05-14 13:10:00,25.24,25.25,25.24,25.25,6300.0,19.8532,19.8611,19.8532,19.8611,6300.0
2008-05-14 13:15:00,25.25,25.26,25.25,25.26,2300.0,19.8611,19.8689,19.8611,19.8689,2300.0
2008-05-14 13:20:00,25.25,25.25,25.24,25.25,44100.0,19.8611,19.8611,19.8532,19.8611,44100.0
2008-05-14 13:25:00,25.24,25.25,25.23,25.24,8800.0,19.8532,19.8611,19.8453,19.8532,8800.0
2008-05-14 13:30:00,25.25,25.26,25.24,25.26,14600.0,19.8611,19.8689,19.8532,19.8689,14600.0
2008-05-14 13:35:00,25.27,25.27,25.26,25.27,3500.0,19.8768,19.8768,19.8689,19.8768,3500.0
2008-05-14 13:40:00,25.27,25.28,25.27,25.28,8700.0,19.8768,19.8847,19.8768,19.8847,8700.0
2008-05-14 13:45:00,25.29,25.31,25.29,25.3,16100.0,19.8925,19.9083,19.8925,19.9004,16100.0
2008-05-14 13:50:00,25.28,25.29,25.28,25.28,80600.0,19.8847,19.8925,19.8847,19.8847,80600.0
2008-05-14 13:55:00,25.28,25.3,25.28,25.3,157100.0,19.8847,19.9004,19.8847,19.9004,157100.0
2008-05-14 14:00:00,25.3,25.31,25.29,25.29,196600.0,19.9004,19.9083,19.8925,19.8925,196600.0
2008-05-14 14:05:00,25.28,25.28,25.27,25.28,97600.0,19.8847,19.8847,19.8768,19.8847,97600.0
2008-05-14 14:10:00,25.27,25.28,25.27,25.28,11900.0,19.8768,19.8847,19.8768,19.8847,11900.0
2008-05-14 14:15:00,25.29,25.29,25.29,25.29,9300.0,19.8925,19.8925,19.8925,19.8925,9300.0
2008-05-14 14:20:00,25.29,25.29,25.25,25.25,10800.0,19.8925,19.8925,19.8611,19.8611,10800.0
2008-05-14 14:25:00,25.26,25.28,25.26,25.27,49700.0,19.8689,19.8847,19.8689,19.8768,49700.0
2008-05-14 14:30:00,25.27,25.3,25.27,25.29,73000.0,19.8768,19.9004,19.8768,19.8925,73000.0
2008-05-14 14:35:00,25.28,25.28,25.23,25.23,19800.0,19.8847,19.8847,19.8453,19.8453,19800.0
2008-05-14 14:40:00,25.23,25.25,25.23,25.25,105700.0,19.8453,19.8611,19.8453,19.8611,105700.0
2008-05-14 14:45:00,25.25,25.25,25.24,25.24,4600.0,19.8611,19.8611,19.8532,19.8532,4600.0
2008-05-14 14:50:00,25.25,25.25,25.21,25.22,31700.0,19.8611,19.8611,19.8296,19.8375,31700.0
2008-05-14 14:55:00,25.22,25.23,25.21,25.21,21400.0,19.8375,19.8453,19.8296,19.8296,21400.0
2008-05-14 15:00:00,25.2,25.2,25.17,25.2,20200.0,19.8217,19.8217,19.7981,19.8217,20200.0
2008-05-14 15:05:00,25.19,25.2,25.11,25.11,151500.0,19.8139,19.8217,19.7509,19.7509,151500.0
2008-05-14 15:10:00,25.12,25.15,25.1,25.12,146000.0,19.7588,19.7824,19.7431,19.7588,146000.0
2008-05-14 15:15:00,25.12,25.16,25.12,25.14,138700.0,19.7588,19.7903,19.7588,19.7745,138700.0
2008-05-14 15:20:00,25.14,25.15,25.07,25.07,241800.0,19.7745,19.7824,19.7195,19.7195,241800.0
2008-05-14 15:25:00,25.06,25.1,25.06,25.09,65900.0,19.7116,19.7431,19.7116,19.7352,65900.0
2008-05-14 15:30:00,25.09,25.09,25.06,25.07,72000.0,19.7352,19.7352,19.7116,19.7195,72000.0
2008-05-14 15:35:00,25.07,25.07,25.01,25.03,89600.0,19.7195,19.7195,19.6723,19.688,89600.0
2008-05-14 15:40:00,25.03,25.05,24.97,24.97,100200.0,19.688,19.7037,19.6408,19.6408,100200.0
2008-05-14 15:45:00,24.96,25.02,24.95,25.02,81900.0,19.633,19.6801,19.6251,19.6801,81900.0
2008-05-14 15:50:00,25.02,25.04,24.96,24.97,116400.0,19.6801,19.6959,19.633,19.6408,116400.0
2008-05-14 15:55:00,24.97,25.0,24.94,24.96,287800.0,19.6408,19.6644,19.6172,19.633,287800.0
2008-05-15 09:30:00,24.97,24.99,24.95,24.95,24100.0,19.6408,19.6566,19.6251,19.6251,24100.0
2008-05-15 09:35:00,24.94,24.98,24.94,24.98,25500.0,19.6172,19.6487,19.6172,19.6487,25500.0
2008-05-15 09:40:00,24.99,25.03,24.99,25.0,16900.0,19.6566,19.688,19.6566,19.6644,16900.0
2008-05-15 09:45:00,25.0,25.08,24.99,25.08,17900.0,19.6644,19.7273,19.6566,19.7273,17900.0
2008-05-15 09:50:00,25.08,25.12,25.08,25.11,12300.0,19.7273,19.7588,19.7273,19.7509,12300.0
2008-05-15 09:55:00,25.12,25.12,25.1,25.11,112500.0,19.7588,19.7588,19.7431,19.7509,112500.0
2008-05-15 10:00:00,25.12,25.15,25.06,25.08,35500.0,19.7588,19.7824,19.7116,19.7273,35500.0
2008-05-15 10:05:00,25.08,25.09,25.06,25.08,31900.0,19.7273,19.7352,19.7116,19.7273,31900.0
2008-05-15 10:10:00,25.09,25.09,25.04,25.04,14600.0,19.7352,19.7352,19.6959,19.6959,14600.0
2008-05-15 10:15:00,25.04,25.09,25.03,25.09,10600.0,19.6959,19.7352,19.688,19.7352,10600.0
2008-05-15 10:20:00,25.1,25.14,25.1,25.14,4800.0,19.7431,19.7745,19.7431,19.7745,4800.0
2008-05-15 10:25:00,25.14,25.14,25.1,25.13,6500.0,19.7745,19.7745,19.7431,19.7667,6500.0
2008-05-15 10:30:00,25.13,25.14,25.11,25.13,9600.0,19.7667,19.7745,19.7509,19.7667,9600.0
2008-05-15 10:35:00,25.12,25.12,25.08,25.12,6800.0,19.7588,19.7588,19.7273,19.7588,6800.0
2008-05-15 10:40:00,25.12,25.17,25.12,25.15,39500.0,19.7588,19.7981,19.7588,19.7824,39500.0
2008-05-15 10:45:00,25.14,25.18,25.14,25.15,25400.0,19.7745,19.806,19.7745,19.7824,25400.0
2008-05-15 10:50:00,25.14,25.14,25.14,25.14,9800.0,19.7745,19.7745,19.7745,19.7745,9800.0
2008-05-15 10:55:00,25.14,25.15,25.14,25.15,6000.0,19.7745,19.7824,19.7745,19.7824,6000.0
2008-05-15 11:00:00,25.15,25.19,25.14,25.19,10400.0,19.7824,19.8139,19.7745,19.8139,10400.0
2008-05-15 11:05:00,25.19,25.19,25.16,25.16,10000.0,19.8139,19.8139,19.7903,19.7903,10000.0
2008-05-15 11:10:00,25.15,25.15,25.14,25.15,26700.0,19.7824,19.7824,19.7745,19.7824,26700.0
2008-05-15 11:15:00,25.15,25.15,25.09,25.1,19200.0,19.7824,19.7824,19.7352,19.7431,19200.0
2008-05-15 11:20:00,25.11,25.12,25.1,25.12,10400.0,19.7509,19.7588,19.7431,19.7588,10400.0
2008-05-15 11:25:00,25.12,25.12,25.1,25.11,14700.0,19.7588,19.7588,19.7431,19.7509,14700.0
2008-05-15 11:30:00,25.11,25.13,25.11,25.11,58600.0,19.7509,19.7667,19.7509,19.7509,58600.0
2008-05-15 11:35:00,25.12,25.13,25.1,25.1,10900.0,19.7588,19.7667,19.7431,19.7431,10900.0
2008-05-15 11:40:00,25.1,25.11,25.08,25.1,12600.0,19.7431,19.7509,19.7273,19.7431,12600.0
2008-05-15 11:45:00,25.1,25.12,25.1,25.12,9200.0,19.7431,19.7588,19.7431,19.7588,9200.0
2008-05-15 11:50:00,25.11,25.13,25.1,25.13,19500.0,19.7509,19.7667,19.7431,19.7667,19500.0
2008-05-15 11:55:00,25.13,25.14,25.13,25.14,5400.0,19.7667,19.7745,19.7667,19.7745,5400.0
2008-05-15 12:00:00,25.15,25.18,25.15,25.18,17700.0,19.7824,19.806,19.7824,19.806,17700.0
2008-05-15 12:05:00,25.18,25.22,25.18,25.2,7600.0,19.806,19.8375,19.806,19.8217,7600.0
2008-05-15 12:10:00,25.2,25.23,25.19,25.23,7600.0,19.8217,19.8453,19.8139,19.8453,7600.0
2008-05-15 12:15:00,25.22,25.22,25.21,25.21,9500.0,19.8375,19.8375,19.8296,19.8296,9500.0
2008-05-15 12:20:00,25.2,25.26,25.2,25.25,14800.0,19.8217,19.8689,19.8217,19.8611,14800.0
2008-05-15 12:25:00,25.25,25.28,25.24,25.27,64500.0,19.8611,19.8847,19.8532,19.8768,64500.0
2008-05-15 12:30:00,25.26,25.29,25.25,25.25,22400.0,19.8689,19.8925,19.8611,19.8611,22400.0
2008-05-15 12:35:00,25.25,25.29,25.24,25.29,11400.0,19.8611,19.8925,19.8532,19.8925,11400.0
2008-05-15 12:40:00,25.29,25.31,25.27,25.27,15700.0,19.8925,19.9083,19.8768,19.8768,15700.0
2008-05-15 12:45:00,25.28,25.3,25.28,25.3,4400.0,19.8847,19.9004,19.8847,19.9004,4400.0
2008-05-15 12:50:00,25.3,25.3,25.27,25.28,7400.0,19.9004,19.9004,19.8768,19.8847,7400.0
2008-05-15 12:55:00,25.28,25.28,25.26,25.28,15200.0,19.8847,19.8847,19.8689,19.8847,15200.0
2008-05-15 13:00:00,25.27,25.32,25.27,25.32,42500.0,19.8768,19.9161,19.8768,19.9161,42500.0
2008-05-15 13:05:00,25.32,25.33,25.3,25.3,12900.0,19.9161,19.924,19.9004,19.9004,12900.0
2008-05-15 13:10:00,25.3,25.31,25.3,25.3,28100.0,19.9004,19.9083,19.9004,19.9004,28100.0
2008-05-15 13:15:00,25.31,25.31,25.3,25.3,5600.0,19.9083,19.9083,19.9004,19.9004,5600.0
2008-05-15 13:20:00,25.29,25.3,25.28,25.3,10900.0,19.8925,19.9004,19.8847,19.9004,10900.0
2008-05-15 13:25:00,25.31,25.32,25.3,25.31,8800.0,19.9083,19.9161,19.9004,19.9083,8800.0
2008-05-15 13:30:00,25.3,25.32,25.3,25.32,10000.0,19.9004,19.9161,19.9004,19.9161,10000.0
2008-05-15 13:35:00,25.31,25.31,25.27,25.27,18900.0,19.9083,19.9083,19.8768,19.8768,18900.0
2008-05-15 13:40:00,25.27,25.28,25.26,25.28,9300.0,19.8768,19.8847,19.8689,19.8847,9300.0
2008-05-15 13:45:00,25.27,25.31,25.27,25.3,9300.0,19.8768,19.9083,19.8768,19.9004,9300.0
2008-05-15 13:50:00,25.29,25.3,25.26,25.26,14400.0,19.8925,19.9004,19.8689,19.8689,14400.0
2008-05-15 13:55:00,25.26,25.29,25.26,25.29,31900.0,19.8689,19.8925,19.8689,19.8925,31900.0
2008-05-15 14:00:00,25.29,25.3,25.29,25.3,5900.0,19.8925,19.9004,19.8925,19.9004,5900.0
2008-05-15 14:05:00,25.29,25.32,25.29,25.32,26600.0,19.8925,19.9161,19.8925,19.9161,26600.0
2008-05-15 14:10:00,25.33,25.35,25.32,25.32,42200.0,19.924,19.9397,19.9161,19.9161,42200.0
2008-05-15 14:15:00,25.32,25.32,25.3,25.3,14300.0,19.9161,19.9161,19.9004,19.9004,14300.0
2008-05-15 14:20:00,25.3,25.32,25.29,25.31,9900.0,19.9004,19.9161,19.8925,19.9083,9900.0
2008-05-15 14:25:00,25.31,25.31,25.24,25.25,28100.0,19.9083,19.9083,19.8532,19.8611,28100.0
2008-05-15 14:30:00,25.25,25.27,25.24,25.26,7100.0,19.8611,19.8768,19.8532,19.8689,7100.0
2008-05-15 14:35:00,25.26,25.28,25.26,25.26,5500.0,19.8689,19.8847,19.8689,19.8689,5500.0
2008-05-15 14:40:00,25.27,25.3,25.27,25.3,11600.0,19.8768,19.9004,19.8768,19.9004,11600.0
2008-05-15 14:45:00,25.3,25.3,25.28,25.28,17100.0,19.9004,19.9004,19.8847,19.8847,17100.0
2008-05-15 14:50:00,25.29,25.33,25.29,25.33,6300.0,19.8925,19.924,19.8925,19.924,6300.0
2008-05-15 14:55:00,25.33,25.33,25.31,25.31,6500.0,19.924,19.924,19.9083,19.9083,6500.0
2008-05-15 15:00:00,25.31,25.32,25.31,25.31,7800.0,19.9083,19.9161,19.9083,19.9083,7800.0
2008-05-15 15:05:00,25.32,25.34,25.32,25.34,10300.0,19.9161,19.9319,19.9161,19.9319,10300.0
2008-05-15 15:10:00,25.35,25.38,25.35,25.37,536600.0,19.9397,19.9633,19.9397,19.9554,536600.0
2008-05-15 15:15:00,25.38,25.39,25.37,25.39,9900.0,19.9633,19.9712,19.9554,19.9712,9900.0
2008-05-15 15:20:00,25.39,25.39,25.36,25.37,23900.0,19.9712,19.9712,19.9476,19.9554,23900.0
2008-05-15 15:25:00,25.38,25.39,25.37,25.38,52300.0,19.9633,19.9712,19.9554,19.9633,52300.0
2008-05-15 15:30:00,25.39,25.39,25.37,25.37,70400.0,19.9712,19.9712,19.9554,19.9554,70400.0
2008-05-15 15:35:00,25.37,25.41,25.36,25.4,90800.0,19.9554,19.9869,19.9476,19.979,90800.0
2008-05-15 15:40:00,25.4,25.45,25.4,25.43,166300.0,19.979,20.0184,19.979,20.0026,166300.0
2008-05-15 15:45:00,25.44,25.46,25.44,25.46,124100.0,20.0105,20.0262,20.0105,20.0262,124100.0
2008-05-15 15:50:00,25.46,25.48,25.44,25.45,96200.0,20.0262,20.042,20.0105,20.0184,96200.0
2008-05-15 15:55:00,25.44,25.44,25.4,25.43,377400.0,20.0105,20.0105,19.979,20.0026,377400.0
2008-05-16 09:30:00,25.5,25.5,25.38,25.39,122800.0,20.0577,20.0577,19.9633,19.9712,122800.0
2008-05-16 09:35:00,25.4,25.4,25.38,25.39,36800.0,19.979,19.979,19.9633,19.9712,36800.0
2008-05-16 09:40:00,25.38,25.38,25.32,25.33,31400.0,19.9633,19.9633,19.9161,19.924,31400.0
2008-05-16 09:45:00,25.33,25.37,25.32,25.36,195100.0,19.924,19.9554,19.9161,19.9476,195100.0
2008-05-16 09:50:00,25.37,25.39,25.37,25.37,22000.0,19.9554,19.9712,19.9554,19.9554,22000.0
2008-05-16 09:55:00,25.36,25.36,25.32,25.34,62700.0,19.9476,19.9476,19.9161,19.9319,62700.0
2008-05-16 10:00:00,25.34,25.34,25.3,25.32,25900.0,19.9319,19.9319,19.9004,19.9161,25900.0
2008-05-16 10:05:00,25.32,25.34,25.3,25.3,12000.0,19.9161,19.9319,19.9004,19.9004,12000.0
2008-05-16 10:10:00,25.3,25.3,25.26,25.28,24000.0,19.9004,19.9004,19.8689,19.8847,24000.0
2008-05-16 10:15:00,25.29,25.33,25.29,25.32,28300.0,19.8925,19.924,19.8925,19.9161,28300.0
2008-05-16 10:20:00,25.31,25.32,25.24,25.25,24500.0,19.9083,19.9161,19.8532,19.8611,24500.0
2008-05-16 10:25:00,25.25,25.29,25.25,25.28,24400.0,19.8611,19.8925,19.8611,19.8847,24400.0
2008-05-16 10:30:00,25.3,25.33,25.3,25.33,13400.0,19.9004,19.924,19.9004,19.924,13400.0
2008-05-16 10:35:00,25.33,25.34,25.29,25.32,12700.0,19.924,19.9319,19.8925,19.9161,12700.0
2008-05-16 10:40:00,25.32,25.33,25.31,25.33,19800.0,19.9161,19.924,19.9083,19.924,19800.0
2008-05-16 10:45:00,25.32,25.33,25.29,25.29,23400.0,19.9161,19.924,19.8925,19.8925,23400.0
2008-05-16 10:50:00,25.28,25.29,25.24,25.24,45300.0,19.8847,19.8925,19.8532,19.8532,45300.0
2008-05-16 10:55:00,25.25,25.25,25.22,25.22,36800.0,19.8611,19.8611,19.8375,19.8375,36800.0
2008-05-16 11:00:00,25.22,25.22,25.19,25.2,26700.0,19.8375,19.8375,19.8139,19.8217,26700.0
2008-05-16 11:05:00,25.2,25.22,25.2,25.21,18100.0,19.8217,19.8375,19.8217,19.8296,18100.0
2008-05-16 11:10:00,25.21,25.21,25.16,25.17,316900.0,19.8296,19.8296,19.7903,19.7981,316900.0
2008-05-16 11:15:00,25.16,25.19,25.15,25.18,41700.0,19.7903,19.8139,19.7824,19.806,41700.0
2008-05-16 11:20:00,25.18,25.2,25.18,25.19,51700.0,19.806,19.8217,19.806,19.8139,51700.0
2008-05-16 11:25:00,25.19,25.22,25.19,25.21,27800.0,19.8139,19.8375,19.8139,19.8296,27800.0
2008-05-16 11:30:00,25.21,25.23,25.2,25.23,31700.0,19.8296,19.8453,19.8217,19.8453,31700.0
2008-05-16 11:35:00,25.23,25.25,25.23,25.25,6500.0,19.8453,19.8611,19.8453,19.8611,6500.0
2008-05-16 11:40:00,25.25,25.26,25.23,25.23,20200.0,19.8611,19.8689,19.8453,19.8453,20200.0
2008-05-16 11:45:00,25.24,25.26,25.23,25.26,14600.0,19.8532,19.8689,19.8453,19.8689,14600.0
2008-05-16 11:50:00,25.26,25.28,25.26,25.27,55200.0,19.8689,19.8847,19.8689,19.8768,55200.0
2008-05-16 11:55:00,25.27,25.28,25.25,25.26,14700.0,19.8768,19.8847,19.8611,19.8689,14700.0
2008-05-16 12:00:00,25.26,25.26,25.25,25.25,12700.0,19.8689,19.8689,19.8611,19.8611,12700.0
2008-05-16 12:05:00,25.24,25.25,25.24,25.24,3300.0,19.8532,19.8611,19.8532,19.8532,3300.0
2008-05-16 12:10:00,25.25,25.27,25.25,25.27,19700.0,19.8611,19.8768,19.8611,19.8768,19700.0
2008-05-16 12:15:00,25.27,25.3,25.27,25.3,12900.0,19.8768,19.9004,19.8768,19.9004,12900.0
2008-05-16 12:20:00,25.3,25.3,25.28,25.28,9100.0,19.9004,19.9004,19.8847,19.8847,9100.0
2008-05-16 12:25:00,25.27,25.32,25.27,25.32,10900.0,19.8768,19.9161,19.8768,19.9161,10900.0
2008-05-16 12:30:00,25.32,25.33,25.31,25.31,31700.0,19.9161,19.924,19.9083,19.9083,31700.0
2008-05-16 12:35:00,25.3,25.33,25.3,25.33,18300.0,19.9004,19.924,19.9004,19.924,18300.0
2008-05-16 12:40:00,25.33,25.34,25.33,25.34,17400.0,19.924,19.9319,19.924,19.9319,17400.0
2008-05-16 12:45:00,25.35,25.35,25.33,25.34,15200.0,19.9397,19.9397,19.924,19.9319,15200.0
2008-05-16 12:50:00,25.34,25.36,25.34,25.35,9400.0,19.9319,19.9476,19.9319,19.9397,9400.0
2008-05-16 12:55:00,25.36,25.37,25.36,25.36,6200.0,19.9476,19.9554,19.9476,19.9476,6200.0
2008-05-16 13:00:00,25.36,25.37,25.35,25.37,22200.0,19.9476,19.9554,19.9397,19.9554,22200.0
2008-05-16 13:05:00,25.37,25.38,25.37,25.38,8800.0,19.9554,19.9633,19.9554,19.9633,8800.0
2008-05-16 13:10:00,25.39,25.39,25.36,25.37,21900.0,19.9712,19.9712,19.9476,19.9554,21900.0
2008-05-16 13:15:00,25.36,25.36,25.34,25.34,10800.0,19.9476,19.9476,19.9319,19.9319,10800.0
2008-05-16 13:20:00,25.34,25.37,25.34,25.37,22400.0,19.9319,19.9554,19.9319,19.9554,22400.0
2008-05-16 13:25:00,25.37,25.37,25.35,25.35,9400.0,19.9554,19.9554,19.9397,19.9397,9400.0
2008-05-16 13:30:00,25.35,25.35,25.33,25.34,12900.0,19.9397,19.9397,19.924,19.9319,12900.0
2008-05-16 13:35:00,25.34,25.34,25.3,25.3,12000.0,19.9319,19.9319,19.9004,19.9004,12000.0
2008-05-16 13:40:00,25.3,25.3,25.28,25.28,30500.0,19.9004,19.9004,19.8847,19.8847,30500.0
2008-05-16 13:45:00,25.29,25.29,25.28,25.29,13400.0,19.8925,19.8925,19.8847,19.8925,13400.0
2008-05-16 13:50:00,25.29,25.29,25.28,25.28,13300.0,19.8925,19.8925,19.8847,19.8847,13300.0
2008-05-16 13:55:00,25.29,25.34,25.29,25.32,15900.0,19.8925,19.9319,19.8925,19.9161,15900.0
2008-05-16 14:00:00,25.31,25.32,25.3,25.31,23900.0,19.9083,19.9161,19.9004,19.9083,23900.0
2008-05-16 14:05:00,25.31,25.31,25.29,25.3,22100.0,19.9083,19.9083,19.8925,19.9004,22100.0
2008-05-16 14:10:00,25.31,25.33,25.31,25.33,14200.0,19.9083,19.924,19.9083,19.924,14200.0
2008-05-16 14:15:00,25.34,25.35,25.33,25.34,96900.0,19.9319,19.9397,19.924,19.9319,96900.0
2008-05-16 14:20:00,25.35,25.38,25.35,25.37,665300.0,19.9397,19.9633,19.9397,19.9554,665300.0
2008-05-16 14:25:00,25.36,25.37,25.33,25.35,22100.0,19.9476,19.9554,19.924,19.9397,22100.0
2008-05-16 14:30:00,25.35,25.35,25.33,25.34,31500.0,19.9397,19.9397,19.924,19.9319,31500.0
2008-05-16 14:35:00,25.33,25.35,25.33,25.35,22900.0,19.924,19.9397,19.924,19.9397,22900.0
2008-05-16 14:40:00,25.36,25.38,25.35,25.37,6800.0,19.9476,19.9633,19.9397,19.9554,6800.0
2008-05-16 14:45:00,25.38,25.4,25.38,25.39,23500.0,19.9633,19.979,19.9633,19.9712,23500.0
2008-05-16 14:50:00,25.39,25.4,25.38,25.4,10000.0,19.9712,19.979,19.9633,19.979,10000.0
2008-05-16 14:55:00,25.4,25.41,25.39,25.4,22300.0,19.979,19.9869,19.9712,19.979,22300.0
2008-05-16 15:00:00,25.39,25.39,25.37,25.38,37400.0,19.9712,19.9712,19.9554,19.9633,37400.0
2008-05-16 15:05:00,25.38,25.42,25.38,25.42,16200.0,19.9633,19.9948,19.9633,19.9948,16200.0
2008-05-16 15:10:00,25.42,25.43,25.42,25.42,16800.0,19.9948,20.0026,19.9948,19.9948,16800.0
2008-05-16 15:15:00,25.42,25.45,25.42,25.44,34000.0,19.9948,20.0184,19.9948,20.0105,34000.0
2008-05-16 15:20:00,25.45,25.47,25.45,25.47,140600.0,20.0184,20.0341,20.0184,20.0341,140600.0
2008-05-16 15:25:00,25.47,25.48,25.45,25.46,57800.0,20.0341,20.042,20.0184,20.0262,57800.0
2008-05-16 15:30:00,25.45,25.45,25.42,25.43,58800.0,20.0184,20.0184,19.9948,20.0026,58800.0
2008-05-16 15:35:00,25.43,25.45,25.43,25.44,77100.0,20.0026,20.0184,20.0026,20.0105,77100.0
2008-05-16 15:40:00,25.44,25.45,25.44,25.44,96900.0,20.0105,20.0184,20.0105,20.0105,96900.0
2008-05-16 15:45:00,25.44,25.46,25.43,25.46,86000.0,20.0105,20.0262,20.0026,20.0262,86000.0
2008-05-16 15:50:00,25.46,25.46,25.43,25.44,80800.0,20.0262,20.0262,20.0026,20.0105,80800.0
2008-05-16 15:55:00,25.43,25.45,25.42,25.45,193400.0,20.0026,20.0184,19.9948,20.0184,193400.0
2008-05-19 09:30:00,25.48,25.49,25.41,25.43,116500.0,20.042,20.0498,19.9869,20.0026,116500.0
2008-05-19 09:35:00,25.43,25.44,25.39,25.4,37400.0,20.0026,20.0105,19.9712,19.979,37400.0
2008-05-19 09:40:00,25.4,25.43,25.4,25.43,118200.0,19.979,20.0026,19.979,20.0026,118200.0
2008-05-19 09:45:00,25.43,25.51,25.43,25.49,50900.0,20.0026,20.0656,20.0026,20.0498,50900.0
2008-05-19 09:50:00,25.49,25.57,25.49,25.56,72700.0,20.0498,20.1128,20.0498,20.1049,72700.0
2008-05-19 09:55:00,25.56,25.58,25.55,25.58,37400.0,20.1049,20.1206,20.097,20.1206,37400.0
2008-05-19 10:00:00,25.58,25.59,25.55,25.57,39000.0,20.1206,20.1285,20.097,20.1128,39000.0
2008-05-19 10:05:00,25.57,25.65,25.57,25.65,23500.0,20.1128,20.1757,20.1128,20.1757,23500.0
2008-05-19 10:10:00,25.66,25.66,25.63,25.63,15700.0,20.1836,20.1836,20.16,20.16,15700.0
2008-05-19 10:15:00,25.63,25.63,25.59,25.59,15100.0,20.16,20.16,20.1285,20.1285,15100.0
2008-05-19 10:20:00,25.6,25.6,25.58,25.6,12200.0,20.1364,20.1364,20.1206,20.1364,12200.0
2008-05-19 10:25:00,25.59,25.61,25.58,25.58,9400.0,20.1285,20.1442,20.1206,20.1206,9400.0
2008-05-19 10:30:00,25.59,25.6,25.57,25.58,15400.0,20.1285,20.1364,20.1128,20.1206,15400.0
2008-05-19 10:35:00,25.58,25.63,25.58,25.61,117100.0,20.1206,20.16,20.1206,20.1442,117100.0
2008-05-19 10:40:00,25.61,25.61,25.57,25.57,128200.0,20.1442,20.1442,20.1128,20.1128,128200.0
2008-05-19 10:45:00,25.56,25.58,25.55,25.56,23000.0,20.1049,20.1206,20.097,20.1049,23000.0
2008-05-19 10:50:00,25.56,25.58,25.55,25.58,30100.0,20.1049,20.1206,20.097,20.1206,30100.0
2008-05-19 10:55:00,25.58,25.59,25.56,25.56,8300.0,20.1206,20.1285,20.1049,20.1049,8300.0
2008-05-19 11:00:00,25.57,25.57,25.55,25.57,6500.0,20.1128,20.1128,20.097,20.1128,6500.0
2008-05-19 11:05:00,25.57,25.57,25.54,25.54,31200.0,20.1128,20.1128,20.0892,20.0892,31200.0
2008-05-19 11:10:00,25.55,25.57,25.55,25.57,13500.0,20.097,20.1128,20.097,20.1128,13500.0
2008-05-19 11:15:00,25.56,25.62,25.56,25.61,24200.0,20.1049,20.1521,20.1049,20.1442,24200.0
2008-05-19 11:20:00,25.61,25.64,25.61,25.64,91800.0,20.1442,20.1678,20.1442,20.1678,91800.0
2008-05-19 11:25:00,25.63,25.65,25.6,25.61,38300.0,20.16,20.1757,20.1364,20.1442,38300.0
2008-05-19 11:30:00,25.61,25.62,25.6,25.6,16100.0,20.1442,20.1521,20.1364,20.1364,16100.0
2008-05-19 11:35:00,25.6,25.6,25.59,25.6,19600.0,20.1364,20.1364,20.1285,20.1364,19600.0
2008-05-19 11:40:00,25.6,25.63,25.6,25.62,170900.0,20.1364,20.16,20.1364,20.1521,170900.0
2008-05-19 11:45:00,25.63,25.64,25.61,25.63,25400.0,20.16,20.1678,20.1442,20.16,25400.0
2008-05-19 11:50:00,25.62,25.62,25.59,25.59,21800.0,20.1521,20.1521,20.1285,20.1285,21800.0
2008-05-19 11:55:00,25.59,25.6,25.59,25.6,144300.0,20.1285,20.1364,20.1285,20.1364,144300.0
2008-05-19 12:00:00,25.6,25.61,25.59,25.6,35900.0,20.1364,20.1442,20.1285,20.1364,35900.0
2008-05-19 12:05:00,25.6,25.61,25.59,25.6,28100.0,20.1364,20.1442,20.1285,20.1364,28100.0
2008-05-19 12:10:00,25.61,25.62,25.61,25.62,25200.0,20.1442,20.1521,20.1442,20.1521,25200.0
2008-05-19 12:15:00,25.62,25.64,25.62,25.63,26100.0,20.1521,20.1678,20.1521,20.16,26100.0
2008-05-19 12:20:00,25.62,25.63,25.6,25.61,17300.0,20.1521,20.16,20.1364,20.1442,17300.0
2008-05-19 12:25:00,25.61,25.63,25.61,25.63,11500.0,20.1442,20.16,20.1442,20.16,11500.0
2008-05-19 12:30:00,25.62,25.64,25.62,25.63,7500.0,20.1521,20.1678,20.1521,20.16,7500.0
2008-05-19 12:35:00,25.63,25.64,25.62,25.62,3800.0,20.16,20.1678,20.1521,20.1521,3800.0
2008-05-19 12:40:00,25.62,25.62,25.61,25.61,9200.0,20.1521,20.1521,20.1442,20.1442,9200.0
2008-05-19 12:45:00,25.61,25.62,25.6,25.61,21400.0,20.1442,20.1521,20.1364,20.1442,21400.0
2008-05-19 12:50:00,25.6,25.61,25.6,25.61,2600.0,20.1364,20.1442,20.1364,20.1442,2600.0
2008-05-19 12:55:00,25.61,25.61,25.6,25.61,3700.0,20.1442,20.1442,20.1364,20.1442,3700.0
2008-05-19 13:00:00,25.61,25.64,25.61,25.64,5900.0,20.1442,20.1678,20.1442,20.1678,5900.0
2008-05-19 13:05:00,25.63,25.65,25.63,25.64,13000.0,20.16,20.1757,20.16,20.1678,13000.0
2008-05-19 13:10:00,25.63,25.64,25.62,25.62,12200.0,20.16,20.1678,20.1521,20.1521,12200.0
2008-05-19 13:15:00,25.62,25.65,25.62,25.65,5400.0,20.1521,20.1757,20.1521,20.1757,5400.0
2008-05-19 13:20:00,25.64,25.65,25.64,25.64,5900.0,20.1678,20.1757,20.1678,20.1678,5900.0
2008-05-19 13:25:00,25.65,25.68,25.64,25.68,28300.0,20.1757,20.1993,20.1678,20.1993,28300.0
2008-05-19 13:30:00,25.69,25.69,25.66,25.67,120700.0,20.2072,20.2072,20.1836,20.1914,120700.0
2008-05-19 13:35:00,25.66,25.66,25.64,25.65,3700.0,20.1836,20.1836,20.1678,20.1757,3700.0
2008-05-19 13:40:00,25.65,25.66,25.64,25.64,32900.0,20.1757,20.1836,20.1678,20.1678,32900.0
2008-05-19 13:45:00,25.64,25.65,25.62,25.62,6000.0,20.1678,20.1757,20.1521,20.1521,6000.0
2008-05-19 13:50:00,25.63,25.63,25.62,25.62,74700.0,20.16,20.16,20.1521,20.1521,74700.0
2008-05-19 13:55:00,25.62,25.62,25.55,25.55,32100.0,20.1521,20.1521,20.097,20.097,32100.0
2008-05-19 14:00:00,25.54,25.55,25.53,25.53,27600.0,20.0892,20.097,20.0813,20.0813,27600.0
2008-05-19 14:05:00,25.53,25.55,25.52,25.53,17600.0,20.0813,20.097,20.0734,20.0813,17600.0
2008-05-19 14:10:00,25.52,25.52,25.45,25.47,255500.0,20.0734,20.0734,20.0184,20.0341,255500.0
2008-05-19 14:15:00,25.48,25.48,25.38,25.43,55800.0,20.042,20.042,19.9633,20.0026,55800.0
2008-05-19 14:20:00,25.43,25.44,25.4,25.44,26200.0,20.0026,20.0105,19.979,20.0105,26200.0
2008-05-19 14:25:00,25.44,25.44,25.34,25.36,52100.0,20.0105,20.0105,19.9319,19.9476,52100.0
2008-05-19 14:30:00,25.37,25.39,25.37,25.38,123000.0,19.9554,19.9712,19.9554,19.9633,123000.0
2008-05-19 14:35:00,25.38,25.41,25.37,25.41,52600.0,19.9633,19.9869,19.9554,19.9869,52600.0
2008-05-19 14:40:00,25.42,25.44,25.42,25.43,31700.0,19.9948,20.0105,19.9948,20.0026,31700.0
2008-05-19 14:45:00,25.43,25.43,25.38,25.38,44100.0,20.0026,20.0026,19.9633,19.9633,44100.0
2008-05-19 14:50:00,25.38,25.46,25.38,25.46,61000.0,19.9633,20.0262,19.9633,20.0262,61000.0
2008-05-19 14:55:00,25.46,25.48,25.44,25.48,28200.0,20.0262,20.042,20.0105,20.042,28200.0
2008-05-19 15:00:00,25.47,25.47,25.44,25.44,25100.0,20.0341,20.0341,20.0105,20.0105,25100.0
2008-05-19 15:05:00,25.44,25.44,25.42,25.44,17100.0,20.0105,20.0105,19.9948,20.0105,17100.0
2008-05-19 15:10:00,25.44,25.46,25.43,25.43,42100.0,20.0105,20.0262,20.0026,20.0026,42100.0
2008-05-19 15:15:00,25.43,25.43,25.4,25.42,26300.0,20.0026,20.0026,19.979,19.9948,26300.0
2008-05-19 15:20:00,25.42,25.45,25.42,25.44,55700.0,19.9948,20.0184,19.9948,20.0105,55700.0
2008-05-19 15:25:00,25.43,25.43,25.41,25.43,47600.0,20.0026,20.0026,19.9869,20.0026,47600.0
2008-05-19 15:30:00,25.43,25.43,25.33,25.33,84200.0,20.0026,20.0026,19.924,19.924,84200.0
2008-05-19 15:35:00,25.34,25.34,25.26,25.26,179300.0,19.9319,19.9319,19.8689,19.8689,179300.0
2008-05-19 15:40:00,25.26,25.31,25.26,25.31,227100.0,19.8689,19.9083,19.8689,19.9083,227100.0
2008-05-19 15:45:00,25.31,25.33,25.3,25.33,176100.0,19.9083,19.924,19.9004,19.924,176100.0
2008-05-19 15:50:00,25.33,25.38,25.33,25.37,361500.0,19.924,19.9633,19.924,19.9554,361500.0
2008-05-19 15:55:00,25.36,25.38,25.36,25.37,143100.0,19.9476,19.9633,19.9476,19.9554,143100.0
2008-05-20 09:30:00,25.25,25.25,25.15,25.16,47700.0,19.8611,19.8611,19.7824,19.7903,47700.0
2008-05-20 09:35:00,25.14,25.17,25.14,25.16,32500.0,19.7745,19.7981,19.7745,19.7903,32500.0
2008-05-20 09:40:00,25.15,25.19,25.14,25.17,20100.0,19.7824,19.8139,19.7745,19.7981,20100.0
2008-05-20 09:45:00,25.16,25.21,25.16,25.2,279300.0,19.7903,19.8296,19.7903,19.8217,279300.0
2008-05-20 09:50:00,25.19,25.19,25.12,25.12,56900.0,19.8139,19.8139,19.7588,19.7588,56900.0
2008-05-20 09:55:00,25.11,25.11,25.07,25.08,45500.0,19.7509,19.7509,19.7195,19.7273,45500.0
2008-05-20 10:00:00,25.08,25.08,25.03,25.04,47500.0,19.7273,19.7273,19.688,19.6959,47500.0
2008-05-20 10:05:00,25.04,25.07,25.04,25.05,27300.0,19.6959,19.7195,19.6959,19.7037,27300.0
2008-05-20 10:10:00,25.04,25.06,25.01,25.05,47400.0,19.6959,19.7116,19.6723,19.7037,47400.0
2008-05-20 10:15:00,25.07,25.08,25.03,25.04,147900.0,19.7195,19.7273,19.688,19.6959,147900.0
2008-05-20 10:20:00,25.04,25.07,25.03,25.04,37300.0,19.6959,19.7195,19.688,19.6959,37300.0
2008-05-20 10:25:00,25.04,25.08,25.03,25.07,29300.0,19.6959,19.7273,19.688,19.7195,29300.0
2008-05-20 10:30:00,25.06,25.06,25.01,25.01,91200.0,19.7116,19.7116,19.6723,19.6723,91200.0
2008-05-20 10:35:00,25.02,25.02,24.99,25.0,74600.0,19.6801,19.6801,19.6566,19.6644,74600.0
2008-05-20 10:40:00,25.0,25.03,25.0,25.03,16800.0,19.6644,19.688,19.6644,19.688,16800.0
2008-05-20 10:45:00,25.02,25.04,25.01,25.04,33500.0,19.6801,19.6959,19.6723,19.6959,33500.0
2008-05-20 10:50:00,25.03,25.05,25.0,25.0,35400.0,19.688,19.7037,19.6644,19.6644,35400.0
2008-05-20 10:55:00,25.0,25.04,25.0,25.03,22800.0,19.6644,19.6959,19.6644,19.688,22800.0
2008-05-20 11:00:00,25.03,25.04,25.0,25.0,58000.0,19.688,19.6959,19.6644,19.6644,58000.0
2008-05-20 11:05:00,24.99,25.0,24.93,24.93,59400.0,19.6566,19.6644,19.6094,19.6094,59400.0
2008-05-20 11:10:00,24.94,24.95,24.92,24.93,92600.0,19.6172,19.6251,19.6015,19.6094,92600.0
2008-05-20 11:15:00,24.94,24.96,24.93,24.94,90300.0,19.6172,19.633,19.6094,19.6172,90300.0
2008-05-20 11:20:00,24.94,24.95,24.93,24.93,34200.0,19.6172,19.6251,19.6094,19.6094,34200.0
2008-05-20 11:25:00,24.94,24.97,24.94,24.96,16900.0,19.6172,19.6408,19.6172,19.633,16900.0
2008-05-20 11:30:00,24.96,24.97,24.94,24.95,19600.0,19.633,19.6408,19.6172,19.6251,19600.0
2008-05-20 11:35:00,24.95,24.96,24.92,24.95,18100.0,19.6251,19.633,19.6015,19.6251,18100.0
2008-05-20 11:40:00,24.94,24.94,24.9,24.9,18700.0,19.6172,19.6172,19.5858,19.5858,18700.0
2008-05-20 11:45:00,24.91,24.92,24.9,24.92,96500.0,19.5936,19.6015,19.5858,19.6015,96500.0
2008-05-20 11:50:00,24.91,24.91,24.9,24.91,12400.0,19.5936,19.5936,19.5858,19.5936,12400.0
2008-05-20 11:55:00,24.9,24.9,24.88,24.9,26200.0,19.5858,19.5858,19.57,19.5858,26200.0
2008-05-20 12:00:00,24.91,24.91,24.89,24.91,8600.0,19.5936,19.5936,19.5779,19.5936,8600.0
2008-05-20 12:05:00,24.92,24.93,24.92,24.93,15700.0,19.6015,19.6094,19.6015,19.6094,15700.0
2008-05-20 12:10:00,24.94,24.96,24.94,24.95,8400.0,19.6172,19.633,19.6172,19.6251,8400.0
2008-05-20 12:15:00,24.95,24.96,24.94,24.95,16300.0,19.6251,19.633,19.6172,19.6251,16300.0
2008-05-20 12:20:00,24.95,25.0,24.95,24.99,13900.0,19.6251,19.6644,19.6251,19.6566,13900.0
2008-05-20 12:25:00,24.99,24.99,24.97,24.98,13800.0,19.6566,19.6566,19.6408,19.6487,13800.0
2008-05-20 12:30:00,24.98,24.99,24.97,24.99,13300.0,19.6487,19.6566,19.6408,19.6566,13300.0
2008-05-20 12:35:00,24.98,25.01,24.98,24.99,14800.0,19.6487,19.6723,19.6487,19.6566,14800.0
2008-05-20 12:40:00,24.99,24.99,24.95,24.96,22500.0,19.6566,19.6566,19.6251,19.633,22500.0
2008-05-20 12:45:00,24.95,24.96,24.94,24.94,18200.0,19.6251,19.633,19.6172,19.6172,18200.0
2008-05-20 12:50:00,24.94,24.95,24.92,24.92,23900.0,19.6172,19.6251,19.6015,19.6015,23900.0
2008-05-20 12:55:00,24.92,24.94,24.92,24.94,6400.0,19.6015,19.6172,19.6015,19.6172,6400.0
2008-05-20 13:00:00,24.95,24.96,24.93,24.95,11100.0,19.6251,19.633,19.6094,19.6251,11100.0
2008-05-20 13:05:00,24.95,24.99,24.95,24.97,12800.0,19.6251,19.6566,19.6251,19.6408,12800.0
2008-05-20 13:10:00,24.97,25.0,24.97,25.0,6200.0,19.6408,19.6644,19.6408,19.6644,6200.0
2008-05-20 13:15:00,24.99,24.99,24.98,24.99,5400.0,19.6566,19.6566,19.6487,19.6566,5400.0
2008-05-20 13:20:00,24.98,24.98,24.92,24.93,28800.0,19.6487,19.6487,19.6015,19.6094,28800.0
2008-05-20 13:25:00,24.94,24.98,24.94,24.97,15600.0,19.6172,19.6487,19.6172,19.6408,15600.0
2008-05-20 13:30:00,24.97,24.97,24.92,24.93,32900.0,19.6408,19.6408,19.6015,19.6094,32900.0
2008-05-20 13:35:00,24.93,24.94,24.91,24.91,21400.0,19.6094,19.6172,19.5936,19.5936,21400.0
2008-05-20 13:40:00,24.91,24.94,24.9,24.94,16800.0,19.5936,19.6172,19.5858,19.6172,16800.0
2008-05-20 13:45:00,24.95,24.97,24.94,24.97,20000.0,19.6251,19.6408,19.6172,19.6408,20000.0
2008-05-20 13:50:00,24.97,24.97,24.94,24.94,28200.0,19.6408,19.6408,19.6172,19.6172,28200.0
2008-05-20 13:55:00,24.94,24.94,24.88,24.88,48900.0,19.6172,19.6172,19.57,19.57,48900.0
2008-05-20 14:00:00,24.88,24.92,24.88,24.9,23600.0,19.57,19.6015,19.57,19.5858,23600.0
2008-05-20 14:05:00,24.9,24.9,24.86,24.87,42900.0,19.5858,19.5858,19.5543,19.5622,42900.0
2008-05-20 14:10:00,24.87,24.9,24.86,24.89,20100.0,19.5622,19.5858,19.5543,19.5779,20100.0
2008-05-20 14:15:00,24.89,24.89,24.84,24.85,33300.0,19.5779,19.5779,19.5386,19.5464,33300.0
2008-05-20 14:20:00,24.85,24.89,24.85,24.88,22000.0,19.5464,19.5779,19.5464,19.57,22000.0
2008-05-20 14:25:00,24.89,24.89,24.87,24.87,5500.0,19.5779,19.5779,19.5622,19.5622,5500.0
2008-05-20 14:30:00,24.88,24.93,24.88,24.93,68000.0,19.57,19.6094,19.57,19.6094,68000.0
2008-05-20 14:35:00,24.92,24.95,24.92,24.95,11100.0,19.6015,19.6251,19.6015,19.6251,11100.0
2008-05-20 14:40:00,24.95,24.95,24.94,24.94,6400.0,19.6251,19.6251,19.6172,19.6172,6400.0
2008-05-20 14:45:00,24.94,24.95,24.91,24.92,21200.0,19.6172,19.6251,19.5936,19.6015,21200.0
2008-05-20 14:50:00,24.92,24.94,24.91,24.94,36900.0,19.6015,19.6172,19.5936,19.6172,36900.0
2008-05-20 14:55:00,24.94,24.94,24.9,24.9,38800.0,19.6172,19.6172,19.5858,19.5858,38800.0
2008-05-20 15:00:00,24.89,24.93,24.88,24.93,122200.0,19.5779,19.6094,19.57,19.6094,122200.0
2008-05-20 15:05:00,24.93,24.97,24.93,24.93,24900.0,19.6094,19.6408,19.6094,19.6094,24900.0
2008-05-20 15:10:00,24.93,24.96,24.93,24.94,6400.0,19.6094,19.633,19.6094,19.6172,6400.0
2008-05-20 15:15:00,24.94,24.99,24.92,24.99,26300.0,19.6172,19.6566,19.6015,19.6566,26300.0
2008-05-20 15:20:00,24.99,24.99,24.94,24.97,22200.0,19.6566,19.6566,19.6172,19.6408,22200.0
2008-05-20 15:25:00,24.96,24.98,24.96,24.96,23700.0,19.633,19.6487,19.633,19.633,23700.0
2008-05-20 15:30:00,24.96,24.96,24.9,24.9,43200.0,19.633,19.633,19.5858,19.5858,43200.0
2008-05-20 15:35:00,24.89,24.91,24.86,24.89,49900.0,19.5779,19.5936,19.5543,19.5779,49900.0
2008-05-20 15:40:00,24.88,24.92,24.87,24.91,54100.0,19.57,19.6015,19.5622,19.5936,54100.0
2008-05-20 15:45:00,24.92,24.97,24.91,24.96,50500.0,19.6015,19.6408,19.5936,19.633,50500.0
2008-05-20 15:50:00,24.95,24.99,24.95,24.99,40500.0,19.6251,19.6566,19.6251,19.6566,40500.0
2008-05-20 15:55:00,24.98,24.99,24.94,24.96,207800.0,19.6487,19.6566,19.6172,19.633,207800.0
2008-05-21 09:30:00,24.95,25.03,24.95,24.98,96000.0,19.6251,19.688,19.6251,19.6487,96000.0
2008-05-21 09:35:00,24.98,25.07,24.98,25.07,91600.0,19.6487,19.7195,19.6487,19.7195,91600.0
2008-05-21 09:40:00,25.09,25.1,25.04,25.04,253300.0,19.7352,19.7431,19.6959,19.6959,253300.0
2008-05-21 09:45:00,25.05,25.08,25.01,25.02,64800.0,19.7037,19.7273,19.6723,19.6801,64800.0
2008-05-21 09:50:00,25.02,25.02,24.97,24.97,75500.0,19.6801,19.6801,19.6408,19.6408,75500.0
2008-05-21 09:55:00,24.97,25.0,24.97,24.98,79300.0,19.6408,19.6644,19.6408,19.6487,79300.0
2008-05-21 10:00:00,24.97,25.01,24.96,25.01,40900.0,19.6408,19.6723,19.633,19.6723,40900.0
2008-05-21 10:05:00,25.02,25.03,24.93,24.93,88700.0,19.6801,19.688,19.6094,19.6094,88700.0
2008-05-21 10:10:00,24.94,24.99,24.94,24.97,67400.0,19.6172,19.6566,19.6172,19.6408,67400.0
2008-05-21 10:15:00,24.97,24.97,24.93,24.95,19000.0,19.6408,19.6408,19.6094,19.6251,19000.0
2008-05-21 10:20:00,24.96,24.97,24.96,24.97,57000.0,19.633,19.6408,19.633,19.6408,57000.0
2008-05-21 10:25:00,24.98,25.01,24.98,24.99,21400.0,19.6487,19.6723,19.6487,19.6566,21400.0
2008-05-21 10:30:00,24.98,24.98,24.88,24.95,89200.0,19.6487,19.6487,19.57,19.6251,89200.0
2008-05-21 10:35:00,24.95,24.96,24.92,24.94,51000.0,19.6251,19.633,19.6015,19.6172,51000.0
2008-05-21 10:40:00,24.94,24.97,24.93,24.97,57700.0,19.6172,19.6408,19.6094,19.6408,57700.0
2008-05-21 10:45:00,24.97,24.97,24.93,24.93,64400.0,19.6408,19.6408,19.6094,19.6094,64400.0
2008-05-21 10:50:00,24.91,24.92,24.86,24.88,26500.0,19.5936,19.6015,19.5543,19.57,26500.0
2008-05-21 10:55:00,24.89,24.9,24.87,24.87,27200.0,19.5779,19.5858,19.5622,19.5622,27200.0
2008-05-21 11:00:00,24.87,24.89,24.84,24.85,36500.0,19.5622,19.5779,19.5386,19.5464,36500.0
2008-05-21 11:05:00,24.85,24.85,24.81,24.83,58800.0,19.5464,19.5464,19.515,19.5307,58800.0
2008-05-21 11:10:00,24.82,24.89,24.82,24.89,18700.0,19.5228,19.5779,19.5228,19.5779,18700.0
2008-05-21 11:15:00,24.9,24.91,24.89,24.89,10200.0,19.5858,19.5936,19.5779,19.5779,10200.0
2008-05-21 11:20:00,24.9,24.92,24.89,24.92,32700.0,19.5858,19.6015,19.5779,19.6015,32700.0
2008-05-21 11:25:00,24.92,24.95,24.92,24.94,28300.0,19.6015,19.6251,19.6015,19.6172,28300.0
2008-05-21 11:30:00,24.94,24.94,24.89,24.9,9700.0,19.6172,19.6172,19.5779,19.5858,9700.0
2008-05-21 11:35:00,24.91,24.94,24.9,24.93,22000.0,19.5936,19.6172,19.5858,19.6094,22000.0
2008-05-21 11:40:00,24.92,24.92,24.88,24.9,15100.0,19.6015,19.6015,19.57,19.5858,15100.0
2008-05-21 11:45:00,24.9,24.93,24.9,24.92,22300.0,19.5858,19.6094,19.5858,19.6015,22300.0
2008-05-21 11:50:00,24.93,24.94,24.92,24.94,20900.0,19.6094,19.6172,19.6015,19.6172,20900.0
2008-05-21 11:55:00,24.94,24.96,24.93,24.93,114700.0,19.6172,19.633,19.6094,19.6094,114700.0
2008-05-21 12:00:00,24.93,24.93,24.91,24.93,16100.0,19.6094,19.6094,19.5936,19.6094,16100.0
2008-05-21 12:05:00,24.92,24.92,24.9,24.91,24600.0,19.6015,19.6015,19.5858,19.5936,24600.0
2008-05-21 12:10:00,24.91,24.92,24.91,24.92,27200.0,19.5936,19.6015,19.5936,19.6015,27200.0
2008-05-21 12:15:00,24.92,24.92,24.9,24.91,22500.0,19.6015,19.6015,19.5858,19.5936,22500.0
2008-05-21 12:20:00,24.91,24.92,24.91,24.92,8000.0,19.5936,19.6015,19.5936,19.6015,8000.0
2008-05-21 12:25:00,24.93,24.96,24.91,24.96,27200.0,19.6094,19.633,19.5936,19.633,27200.0
2008-05-21 12:30:00,24.95,24.95,24.94,24.94,5800.0,19.6251,19.6251,19.6172,19.6172,5800.0
2008-05-21 12:35:00,24.93,24.93,24.91,24.93,28100.0,19.6094,19.6094,19.5936,19.6094,28100.0
2008-05-21 12:40:00,24.94,24.98,24.94,24.98,9000.0,19.6172,19.6487,19.6172,19.6487,9000.0
2008-05-21 12:45:00,24.98,24.99,24.96,24.97,28300.0,19.6487,19.6566,19.633,19.6408,28300.0
2008-05-21 12:50:00,24.96,24.97,24.93,24.94,18900.0,19.633,19.6408,19.6094,19.6172,18900.0
2008-05-21 12:55:00,24.94,24.97,24.94,24.96,11500.0,19.6172,19.6408,19.6172,19.633,11500.0
2008-05-21 13:00:00,24.96,24.96,24.89,24.89,19300.0,19.633,19.633,19.5779,19.5779,19300.0
2008-05-21 13:05:00,24.89,24.9,24.88,24.89,15300.0,19.5779,19.5858,19.57,19.5779,15300.0
2008-05-21 13:10:00,24.88,24.89,24.88,24.89,7300.0,19.57,19.5779,19.57,19.5779,7300.0
2008-05-21 13:15:00,24.88,24.91,24.88,24.89,13500.0,19.57,19.5936,19.57,19.5779,13500.0
2008-05-21 13:20:00,24.88,24.88,24.86,24.87,23800.0,19.57,19.57,19.5543,19.5622,23800.0
2008-05-21 13:25:00,24.86,24.87,24.85,24.85,130500.0,19.5543,19.5622,19.5464,19.5464,130500.0
2008-05-21 13:30:00,24.85,24.88,24.85,24.87,119100.0,19.5464,19.57,19.5464,19.5622,119100.0
2008-05-21 13:35:00,24.86,24.9,24.85,24.89,34600.0,19.5543,19.5858,19.5464,19.5779,34600.0
2008-05-21 13:40:00,24.88,24.9,24.87,24.87,3800.0,19.57,19.5858,19.5622,19.5622,3800.0
2008-05-21 13:45:00,24.88,24.89,24.86,24.86,13900.0,19.57,19.5779,19.5543,19.5543,13900.0
2008-05-21 13:50:00,24.86,24.86,24.8,24.8,229500.0,19.5543,19.5543,19.5071,19.5071,229500.0
2008-05-21 13:55:00,24.81,24.81,24.76,24.78,57700.0,19.515,19.515,19.4756,19.4914,57700.0
2008-05-21 14:00:00,24.78,24.78,24.68,24.72,61100.0,19.4914,19.4914,19.4127,19.4442,61100.0
2008-05-21 14:05:00,24.72,24.75,24.63,24.63,34400.0,19.4442,19.4678,19.3734,19.3734,34400.0
2008-05-21 14:10:00,24.64,24.65,24.62,24.62,47000.0,19.3812,19.3891,19.3655,19.3655,47000.0
2008-05-21 14:15:00,24.62,24.63,24.54,24.54,62200.0,19.3655,19.3734,19.3026,19.3026,62200.0
2008-05-21 14:20:00,24.53,24.6,24.53,24.56,32700.0,19.2947,19.3498,19.2947,19.3183,32700.0
2008-05-21 14:25:00,24.56,24.59,24.54,24.58,38300.0,19.3183,19.3419,19.3026,19.3341,38300.0
2008-05-21 14:30:00,24.58,24.59,24.5,24.5,30300.0,19.3341,19.3419,19.2711,19.2711,30300.0
2008-05-21 14:35:00,24.5,24.59,24.49,24.56,48600.0,19.2711,19.3419,19.2633,19.3183,48600.0
2008-05-21 14:40:00,24.57,24.57,24.5,24.53,76600.0,19.3262,19.3262,19.2711,19.2947,76600.0
2008-05-21 14:45:00,24.54,24.55,24.48,24.49,29700.0,19.3026,19.3105,19.2554,19.2633,29700.0
2008-05-21 14:50:00,24.48,24.56,24.48,24.56,31800.0,19.2554,19.3183,19.2554,19.3183,31800.0
2008-05-21 14:55:00,24.55,24.58,24.54,24.58,33000.0,19.3105,19.3341,19.3026,19.3341,33000.0
2008-05-21 15:00:00,24.58,24.58,24.55,24.55,60400.0,19.3341,19.3341,19.3105,19.3105,60400.0
2008-05-21 15:05:00,24.56,24.56,24.52,24.55,43400.0,19.3183,19.3183,19.2869,19.3105,43400.0
2008-05-21 15:10:00,24.54,24.6,24.52,24.6,59300.0,19.3026,19.3498,19.2869,19.3498,59300.0
2008-05-21 15:15:00,24.6,24.62,24.54,24.58,127200.0,19.3498,19.3655,19.3026,19.3341,127200.0
2008-05-21 15:20:00,24.58,24.6,24.56,24.58,56600.0,19.3341,19.3498,19.3183,19.3341,56600.0
2008-05-21 15:25:00,24.58,24.6,24.56,24.57,93700.0,19.3341,19.3498,19.3183,19.3262,93700.0
2008-05-21 15:30:00,24.57,24.6,24.55,24.58,32500.0,19.3262,19.3498,19.3105,19.3341,32500.0
2008-05-21 15:35:00,24.59,24.6,24.54,24.55,76300.0,19.3419,19.3498,19.3026,19.3105,76300.0
2008-05-21 15:40:00,24.55,24.55,24.44,24.46,100200.0,19.3105,19.3105,19.2239,19.2397,100200.0
2008-05-21 15:45:00,24.47,24.56,24.46,24.54,111400.0,19.2475,19.3183,19.2397,19.3026,111400.0
2008-05-21 15:50:00,24.53,24.55,24.49,24.49,112000.0,19.2947,19.3105,19.2633,19.2633,112000.0
2008-05-21 15:55:00,24.49,24.53,24.46,24.53,225000.0,19.2633,19.2947,19.2397,19.2947,225000.0
2008-05-22 09:30:00,24.52,24.63,24.52,24.63,111300.0,19.2869,19.3734,19.2869,19.3734,111300.0
2008-05-22 09:35:00,24.63,24.65,24.58,24.59,16400.0,19.3734,19.3891,19.3341,19.3419,16400.0
2008-05-22 09:40:00,24.59,24.64,24.57,24.57,58500.0,19.3419,19.3812,19.3262,19.3262,58500.0
2008-05-22 09:45:00,24.56,24.56,24.51,24.51,34100.0,19.3183,19.3183,19.279,19.279,34100.0
2008-05-22 09:50:00,24.5,24.59,24.5,24.59,42600.0,19.2711,19.3419,19.2711,19.3419,42600.0
2008-05-22 09:55:00,24.59,24.61,24.57,24.57,19900.0,19.3419,19.3577,19.3262,19.3262,19900.0
2008-05-22 10:00:00,24.57,24.67,24.57,24.65,34400.0,19.3262,19.4048,19.3262,19.3891,34400.0
2008-05-22 10:05:00,24.67,24.68,24.63,24.64,19600.0,19.4048,19.4127,19.3734,19.3812,19600.0
2008-05-22 10:10:00,24.67,24.68,24.66,24.67,24900.0,19.4048,19.4127,19.397,19.4048,24900.0
2008-05-22 10:15:00,24.67,24.68,24.62,24.65,20500.0,19.4048,19.4127,19.3655,19.3891,20500.0
2008-05-22 10:20:00,24.65,24.69,24.63,24.67,35000.0,19.3891,19.4206,19.3734,19.4048,35000.0
2008-05-22 10:25:00,24.66,24.69,24.65,24.69,10700.0,19.397,19.4206,19.3891,19.4206,10700.0
2008-05-22 10:30:00,24.7,24.76,24.7,24.75,43700.0,19.4284,19.4756,19.4284,19.4678,43700.0
2008-05-22 10:35:00,24.74,24.76,24.72,24.72,24900.0,19.4599,19.4756,19.4442,19.4442,24900.0
2008-05-22 10:40:00,24.72,24.73,24.65,24.65,23500.0,19.4442,19.452,19.3891,19.3891,23500.0
2008-05-22 10:45:00,24.65,24.67,24.64,24.66,25500.0,19.3891,19.4048,19.3812,19.397,25500.0
2008-05-22 10:50:00,24.66,24.67,24.59,24.61,16400.0,19.397,19.4048,19.3419,19.3577,16400.0
2008-05-22 10:55:00,24.61,24.66,24.61,24.65,12200.0,19.3577,19.397,19.3577,19.3891,12200.0
2008-05-22 11:00:00,24.65,24.66,24.61,24.65,13100.0,19.3891,19.397,19.3577,19.3891,13100.0
2008-05-22 11:05:00,24.65,24.67,24.64,24.65,24600.0,19.3891,19.4048,19.3812,19.3891,24600.0
2008-05-22 11:10:00,24.65,24.69,24.65,24.65,9300.0,19.3891,19.4206,19.3891,19.3891,9300.0
2008-05-22 11:15:00,24.64,24.65,24.63,24.64,15800.0,19.3812,19.3891,19.3734,19.3812,15800.0
2008-05-22 11:20:00,24.64,24.68,24.64,24.67,7900.0,19.3812,19.4127,19.3812,19.4048,7900.0
2008-05-22 11:25:00,24.68,24.68,24.64,24.64,14400.0,19.4127,19.4127,19.3812,19.3812,14400.0
2008-05-22 11:30:00,24.64,24.64,24.6,24.6,29300.0,19.3812,19.3812,19.3498,19.3498,29300.0
2008-05-22 11:35:00,24.59,24.59,24.58,24.59,20600.0,19.3419,19.3419,19.3341,19.3419,20600.0
2008-05-22 11:40:00,24.59,24.6,24.55,24.56,17500.0,19.3419,19.3498,19.3105,19.3183,17500.0
2008-05-22 11:45:00,24.55,24.56,24.53,24.55,17700.0,19.3105,19.3183,19.2947,19.3105,17700.0
2008-05-22 11:50:00,24.55,24.58,24.54,24.57,21500.0,19.3105,19.3341,19.3026,19.3262,21500.0
2008-05-22 11:55:00,24.57,24.6,24.56,24.6,20500.0,19.3262,19.3498,19.3183,19.3498,20500.0
2008-05-22 12:00:00,24.59,24.6,24.58,24.6,9200.0,19.3419,19.3498,19.3341,19.3498,9200.0
2008-05-22 12:05:00,24.6,24.6,24.58,24.58,7200.0,19.3498,19.3498,19.3341,19.3341,7200.0
2008-05-22 12:10:00,24.59,24.59,24.56,24.57,17500.0,19.3419,19.3419,19.3183,19.3262,17500.0
2008-05-22 12:15:00,24.58,24.59,24.55,24.55,15700.0,19.3341,19.3419,19.3105,19.3105,15700.0
2008-05-22 12:20:00,24.56,24.61,24.56,24.61,11600.0,19.3183,19.3577,19.3183,19.3577,11600.0
2008-05-22 12:25:00,24.6,24.62,24.6,24.62,4900.0,19.3498,19.3655,19.3498,19.3655,4900.0
2008-05-22 12:30:00,24.61,24.63,24.6,24.6,17200.0,19.3577,19.3734,19.3498,19.3498,17200.0
2008-05-22 12:35:00,24.61,24.62,24.59,24.62,17400.0,19.3577,19.3655,19.3419,19.3655,17400.0
2008-05-22 12:40:00,24.63,24.65,24.62,24.65,16700.0,19.3734,19.3891,19.3655,19.3891,16700.0
2008-05-22 12:45:00,24.65,24.7,24.65,24.68,23800.0,19.3891,19.4284,19.3891,19.4127,23800.0
2008-05-22 12:50:00,24.68,24.68,24.66,24.66,10800.0,19.4127,19.4127,19.397,19.397,10800.0
2008-05-22 12:55:00,24.66,24.68,24.66,24.67,2700.0,19.397,19.4127,19.397,19.4048,2700.0
2008-05-22 13:00:00,24.67,24.69,24.67,24.69,40800.0,19.4048,19.4206,19.4048,19.4206,40800.0
2008-05-22 13:05:00,24.69,24.69,24.67,24.68,9300.0,19.4206,19.4206,19.4048,19.4127,9300.0
2008-05-22 13:10:00,24.68,24.68,24.63,24.63,13800.0,19.4127,19.4127,19.3734,19.3734,13800.0
2008-05-22 13:15:00,24.63,24.66,24.62,24.63,34100.0,19.3734,19.397,19.3655,19.3734,34100.0
2008-05-22 13:20:00,24.64,24.64,24.63,24.63,30900.0,19.3812,19.3812,19.3734,19.3734,30900.0
2008-05-22 13:25:00,24.63,24.65,24.63,24.64,18300.0,19.3734,19.3891,19.3734,19.3812,18300.0
2008-05-22 13:30:00,24.64,24.64,24.61,24.63,32700.0,19.3812,19.3812,19.3577,19.3734,32700.0
2008-05-22 13:35:00,24.63,24.68,24.63,24.65,43800.0,19.3734,19.4127,19.3734,19.3891,43800.0
2008-05-22 13:40:00,24.66,24.67,24.65,24.67,37100.0,19.397,19.4048,19.3891,19.4048,37100.0
2008-05-22 13:45:00,24.68,24.72,24.67,24.72,32000.0,19.4127,19.4442,19.4048,19.4442,32000.0
2008-05-22 13:50:00,24.72,24.72,24.68,24.68,23000.0,19.4442,19.4442,19.4127,19.4127,23000.0
2008-05-22 13:55:00,24.69,24.69,24.65,24.65,17000.0,19.4206,19.4206,19.3891,19.3891,17000.0
2008-05-22 14:00:00,24.65,24.68,24.65,24.68,25100.0,19.3891,19.4127,19.3891,19.4127,25100.0
2008-05-22 14:05:00,24.68,24.72,24.65,24.65,35500.0,19.4127,19.4442,19.3891,19.3891,35500.0
2008-05-22 14:10:00,24.66,24.67,24.62,24.63,34700.0,19.397,19.4048,19.3655,19.3734,34700.0
2008-05-22 14:15:00,24.64,24.65,24.58,24.6,86300.0,19.3812,19.3891,19.3341,19.3498,86300.0
2008-05-22 14:20:00,24.6,24.61,24.58,24.59,49900.0,19.3498,19.3577,19.3341,19.3419,49900.0
2008-05-22 14:25:00,24.6,24.64,24.56,24.59,66300.0,19.3498,19.3812,19.3183,19.3419,66300.0
2008-05-22 14:30:00,24.59,24.6,24.55,24.6,48500.0,19.3419,19.3498,19.3105,19.3498,48500.0
2008-05-22 14:35:00,24.6,24.64,24.6,24.64,44500.0,19.3498,19.3812,19.3498,19.3812,44500.0
2008-05-22 14:40:00,24.64,24.65,24.61,24.62,49200.0,19.3812,19.3891,19.3577,19.3655,49200.0
2008-05-22 14:45:00,24.62,24.65,24.62,24.64,71000.0,19.3655,19.3891,19.3655,19.3812,71000.0
2008-05-22 14:50:00,24.63,24.67,24.61,24.67,41100.0,19.3734,19.4048,19.3577,19.4048,41100.0
2008-05-22 14:55:00,24.67,24.67,24.63,24.65,42900.0,19.4048,19.4048,19.3734,19.3891,42900.0
2008-05-22 15:00:00,24.65,24.67,24.64,24.66,49100.0,19.3891,19.4048,19.3812,19.397,49100.0
2008-05-22 15:05:00,24.67,24.68,24.65,24.66,58900.0,19.4048,19.4127,19.3891,19.397,58900.0
2008-05-22 15:10:00,24.65,24.66,24.63,24.64,44400.0,19.3891,19.397,19.3734,19.3812,44400.0
2008-05-22 15:15:00,24.64,24.65,24.64,24.65,47500.0,19.3812,19.3891,19.3812,19.3891,47500.0
2008-05-22 15:20:00,24.65,24.65,24.6,24.61,66300.0,19.3891,19.3891,19.3498,19.3577,66300.0
2008-05-22 15:25:00,24.61,24.61,24.56,24.57,53500.0,19.3577,19.3577,19.3183,19.3262,53500.0
2008-05-22 15:30:00,24.57,24.6,24.56,24.59,62800.0,19.3262,19.3498,19.3183,19.3419,62800.0
2008-05-22 15:35:00,24.59,24.61,24.56,24.61,58600.0,19.3419,19.3577,19.3183,19.3577,58600.0
2008-05-22 15:40:00,24.62,24.63,24.58,24.6,61700.0,19.3655,19.3734,19.3341,19.3498,61700.0
2008-05-22 15:45:00,24.59,24.62,24.59,24.61,47100.0,19.3419,19.3655,19.3419,19.3577,47100.0
2008-05-22 15:50:00,24.62,24.63,24.61,24.62,107900.0,19.3655,19.3734,19.3577,19.3655,107900.0
2008-05-22 15:55:00,24.63,24.64,24.59,24.6,197800.0,19.3734,19.3812,19.3419,19.3498,197800.0
2008-05-23 09:30:00,24.5,24.58,24.5,24.56,37500.0,19.2711,19.3341,19.2711,19.3183,37500.0
2008-05-23 09:35:00,24.55,24.6,24.53,24.58,77600.0,19.3105,19.3498,19.2947,19.3341,77600.0
2008-05-23 09:40:00,24.58,24.58,24.53,24.56,10900.0,19.3341,19.3341,19.2947,19.3183,10900.0
2008-05-23 09:45:00,24.55,24.56,24.51,24.52,27100.0,19.3105,19.3183,19.279,19.2869,27100.0
2008-05-23 09:50:00,24.52,24.53,24.48,24.5,8600.0,19.2869,19.2947,19.2554,19.2711,8600.0
2008-05-23 09:55:00,24.51,24.52,24.5,24.5,13800.0,19.279,19.2869,19.2711,19.2711,13800.0
2008-05-23 10:00:00,24.5,24.53,24.48,24.53,19800.0,19.2711,19.2947,19.2554,19.2947,19800.0
2008-05-23 10:05:00,24.54,24.56,24.54,24.54,18300.0,19.3026,19.3183,19.3026,19.3026,18300.0
2008-05-23 10:10:00,24.55,24.56,24.52,24.52,27600.0,19.3105,19.3183,19.2869,19.2869,27600.0
2008-05-23 10:15:00,24.52,24.54,24.52,24.53,14400.0,19.2869,19.3026,19.2869,19.2947,14400.0
2008-05-23 10:20:00,24.54,24.57,24.54,24.57,15600.0,19.3026,19.3262,19.3026,19.3262,15600.0
2008-05-23 10:25:00,24.56,24.57,24.5,24.5,39100.0,19.3183,19.3262,19.2711,19.2711,39100.0
2008-05-23 10:30:00,24.51,24.52,24.49,24.5,29700.0,19.279,19.2869,19.2633,19.2711,29700.0
2008-05-23 10:35:00,24.5,24.5,24.43,24.45,24700.0,19.2711,19.2711,19.2161,19.2318,24700.0
2008-05-23 10:40:00,24.46,24.47,24.45,24.47,25000.0,19.2397,19.2475,19.2318,19.2475,25000.0
2008-05-23 10:45:00,24.47,24.47,24.44,24.44,15000.0,19.2475,19.2475,19.2239,19.2239,15000.0
2008-05-23 10:50:00,24.45,24.47,24.45,24.46,125400.0,19.2318,19.2475,19.2318,19.2397,125400.0
2008-05-23 10:55:00,24.45,24.48,24.43,24.48,26800.0,19.2318,19.2554,19.2161,19.2554,26800.0
2008-05-23 11:00:00,24.48,24.48,24.47,24.47,17500.0,19.2554,19.2554,19.2475,19.2475,17500.0
2008-05-23 11:05:00,24.48,24.49,24.47,24.47,14700.0,19.2554,19.2633,19.2475,19.2475,14700.0
2008-05-23 11:10:00,24.46,24.46,24.38,24.42,44200.0,19.2397,19.2397,19.1767,19.2082,44200.0
2008-05-23 11:15:00,24.42,24.44,24.42,24.43,22400.0,19.2082,19.2239,19.2082,19.2161,22400.0
2008-05-23 11:20:00,24.44,24.46,24.43,24.43,27700.0,19.2239,19.2397,19.2161,19.2161,27700.0
2008-05-23 11:25:00,24.43,24.43,24.38,24.39,14500.0,19.2161,19.2161,19.1767,19.1846,14500.0
2008-05-23 11:30:00,24.4,24.4,24.33,24.35,224000.0,19.1925,19.1925,19.1374,19.1531,224000.0
2008-05-23 11:35:00,24.36,24.42,24.35,24.41,215800.0,19.161,19.2082,19.1531,19.2003,215800.0
2008-05-23 11:40:00,24.42,24.43,24.4,24.4,44500.0,19.2082,19.2161,19.1925,19.1925,44500.0
2008-05-23 11:45:00,24.39,24.43,24.39,24.41,16400.0,19.1846,19.2161,19.1846,19.2003,16400.0
2008-05-23 11:50:00,24.42,24.42,24.39,24.39,23100.0,19.2082,19.2082,19.1846,19.1846,23100.0
2008-05-23 11:55:00,24.38,24.39,24.36,24.39,60900.0,19.1767,19.1846,19.161,19.1846,60900.0
2008-05-23 12:00:00,24.4,24.44,24.4,24.43,17700.0,19.1925,19.2239,19.1925,19.2161,17700.0
2008-05-23 12:05:00,24.44,24.44,24.4,24.4,10700.0,19.2239,19.2239,19.1925,19.1925,10700.0
2008-05-23 12:10:00,24.39,24.42,24.39,24.41,14000.0,19.1846,19.2082,19.1846,19.2003,14000.0
2008-05-23 12:15:00,24.4,24.41,24.4,24.4,10500.0,19.1925,19.2003,19.1925,19.1925,10500.0
2008-05-23 12:20:00,24.41,24.41,24.39,24.4,14200.0,19.2003,19.2003,19.1846,19.1925,14200.0
2008-05-23 12:25:00,24.4,24.41,24.39,24.4,16400.0,19.1925,19.2003,19.1846,19.1925,16400.0
2008-05-23 12:30:00,24.41,24.41,24.39,24.39,16500.0,19.2003,19.2003,19.1846,19.1846,16500.0
2008-05-23 12:35:00,24.39,24.39,24.36,24.37,12700.0,19.1846,19.1846,19.161,19.1689,12700.0
2008-05-23 12:40:00,24.36,24.36,24.34,24.35,217800.0,19.161,19.161,19.1453,19.1531,217800.0
2008-05-23 12:45:00,24.34,24.36,24.33,24.36,48500.0,19.1453,19.161,19.1374,19.161,48500.0
2008-05-23 12:50:00,24.36,24.38,24.34,24.34,19100.0,19.161,19.1767,19.1453,19.1453,19100.0
2008-05-23 12:55:00,24.34,24.35,24.32,24.32,47100.0,19.1453,19.1531,19.1295,19.1295,47100.0
2008-05-23 13:00:00,24.33,24.35,24.31,24.34,46900.0,19.1374,19.1531,19.1217,19.1453,46900.0
2008-05-23 13:05:00,24.34,24.36,24.34,24.36,25500.0,19.1453,19.161,19.1453,19.161,25500.0
2008-05-23 13:10:00,24.36,24.37,24.35,24.37,10500.0,19.161,19.1689,19.1531,19.1689,10500.0
2008-05-23 13:15:00,24.38,24.4,24.37,24.39,17800.0,19.1767,19.1925,19.1689,19.1846,17800.0
2008-05-23 13:20:00,24.4,24.4,24.37,24.38,26500.0,19.1925,19.1925,19.1689,19.1767,26500.0
2008-05-23 13:25:00,24.39,24.39,24.36,24.37,10500.0,19.1846,19.1846,19.161,19.1689,10500.0
2008-05-23 13:30:00,24.38,24.44,24.38,24.44,103100.0,19.1767,19.2239,19.1767,19.2239,103100.0
2008-05-23 13:35:00,24.44,24.44,24.4,24.4,14500.0,19.2239,19.2239,19.1925,19.1925,14500.0
2008-05-23 13:40:00,24.4,24.42,24.39,24.42,14800.0,19.1925,19.2082,19.1846,19.2082,14800.0
2008-05-23 13:45:00,24.42,24.44,24.42,24.44,11500.0,19.2082,19.2239,19.2082,19.2239,11500.0
2008-05-23 13:50:00,24.44,24.44,24.38,24.38,16300.0,19.2239,19.2239,19.1767,19.1767,16300.0
2008-05-23 13:55:00,24.38,24.38,24.36,24.36,7200.0,19.1767,19.1767,19.161,19.161,7200.0
2008-05-23 14:00:00,24.36,24.39,24.35,24.38,23100.0,19.161,19.1846,19.1531,19.1767,23100.0
2008-05-23 14:05:00,24.38,24.42,24.38,24.42,21300.0,19.1767,19.2082,19.1767,19.2082,21300.0
2008-05-23 14:10:00,24.42,24.42,24.41,24.41,9100.0,19.2082,19.2082,19.2003,19.2003,9100.0
2008-05-23 14:15:00,24.4,24.45,24.39,24.43,18900.0,19.1925,19.2318,19.1846,19.2161,18900.0
2008-05-23 14:20:00,24.44,24.44,24.41,24.41,2700.0,19.2239,19.2239,19.2003,19.2003,2700.0
2008-05-23 14:25:00,24.41,24.44,24.4,24.44,25800.0,19.2003,19.2239,19.1925,19.2239,25800.0
2008-05-23 14:30:00,24.44,24.45,24.44,24.45,4500.0,19.2239,19.2318,19.2239,19.2318,4500.0
2008-05-23 14:35:00,24.45,24.45,24.41,24.42,8400.0,19.2318,19.2318,19.2003,19.2082,8400.0
2008-05-23 14:40:00,24.43,24.45,24.43,24.45,5000.0,19.2161,19.2318,19.2161,19.2318,5000.0
2008-05-23 14:45:00,24.45,24.48,24.45,24.48,7900.0,19.2318,19.2554,19.2318,19.2554,7900.0
2008-05-23 14:50:00,24.48,24.48,24.47,24.47,12600.0,19.2554,19.2554,19.2475,19.2475,12600.0
2008-05-23 14:55:00,24.47,24.48,24.46,24.46,13900.0,19.2475,19.2554,19.2397,19.2397,13900.0
2008-05-23 15:00:00,24.45,24.47,24.44,24.47,15600.0,19.2318,19.2475,19.2239,19.2475,15600.0
2008-05-23 15:05:00,24.47,24.49,24.46,24.47,2700.0,19.2475,19.2633,19.2397,19.2475,2700.0
2008-05-23 15:10:00,24.48,24.49,24.41,24.42,15500.0,19.2554,19.2633,19.2003,19.2082,15500.0
2008-05-23 15:15:00,24.42,24.45,24.4,24.43,10600.0,19.2082,19.2318,19.1925,19.2161,10600.0
2008-05-23 15:20:00,24.43,24.45,24.42,24.44,35000.0,19.2161,19.2318,19.2082,19.2239,35000.0
2008-05-23 15:25:00,24.45,24.48,24.45,24.47,55300.0,19.2318,19.2554,19.2318,19.2475,55300.0
2008-05-23 15:30:00,24.47,24.5,24.47,24.48,52500.0,19.2475,19.2711,19.2475,19.2554,52500.0
2008-05-23 15:35:00,24.47,24.48,24.45,24.47,104900.0,19.2475,19.2554,19.2318,19.2475,104900.0
2008-05-23 15:40:00,24.48,24.48,24.46,24.47,64800.0,19.2554,19.2554,19.2397,19.2475,64800.0
2008-05-23 15:45:00,24.47,24.48,24.45,24.47,140600.0,19.2475,19.2554,19.2318,19.2475,140600.0
2008-05-23 15:50:00,24.47,24.47,24.43,24.43,117400.0,19.2475,19.2475,19.2161,19.2161,117400.0
2008-05-23 15:55:00,24.44,24.47,24.43,24.46,197000.0,19.2239,19.2475,19.2161,19.2397,197000.0
2008-05-27 09:30:00,24.44,24.56,24.44,24.52,128600.0,19.2239,19.3183,19.2239,19.2869,128600.0
2008-05-27 09:35:00,24.51,24.63,24.51,24.61,27900.0,19.279,19.3734,19.279,19.3577,27900.0
2008-05-27 09:40:00,24.62,24.63,24.59,24.6,34600.0,19.3655,19.3734,19.3419,19.3498,34600.0
2008-05-27 09:45:00,24.63,24.71,24.63,24.68,27600.0,19.3734,19.4363,19.3734,19.4127,27600.0
2008-05-27 09:50:00,24.69,24.69,24.66,24.66,40200.0,19.4206,19.4206,19.397,19.397,40200.0
2008-05-27 09:55:00,24.66,24.66,24.63,24.64,59300.0,19.397,19.397,19.3734,19.3812,59300.0
2008-05-27 10:00:00,24.63,24.72,24.62,24.71,47900.0,19.3734,19.4442,19.3655,19.4363,47900.0
2008-05-27 10:05:00,24.72,24.75,24.71,24.74,49400.0,19.4442,19.4678,19.4363,19.4599,49400.0
2008-05-27 10:10:00,24.73,24.74,24.67,24.67,55400.0,19.452,19.4599,19.4048,19.4048,55400.0
2008-05-27 10:15:00,24.68,24.72,24.67,24.68,47400.0,19.4127,19.4442,19.4048,19.4127,47400.0
2008-05-27 10:20:00,24.69,24.69,24.67,24.68,5600.0,19.4206,19.4206,19.4048,19.4127,5600.0
2008-05-27 10:25:00,24.69,24.69,24.67,24.68,7300.0,19.4206,19.4206,19.4048,19.4127,7300.0
2008-05-27 10:30:00,24.69,24.7,24.67,24.67,19000.0,19.4206,19.4284,19.4048,19.4048,19000.0
2008-05-27 10:35:00,24.66,24.67,24.65,24.65,14400.0,19.397,19.4048,19.3891,19.3891,14400.0
2008-05-27 10:40:00,24.64,24.67,24.64,24.66,13200.0,19.3812,19.4048,19.3812,19.397,13200.0
2008-05-27 10:45:00,24.66,24.69,24.66,24.68,66100.0,19.397,19.4206,19.397,19.4127,66100.0
2008-05-27 10:50:00,24.68,24.68,24.65,24.65,16000.0,19.4127,19.4127,19.3891,19.3891,16000.0
2008-05-27 10:55:00,24.66,24.7,24.66,24.69,16500.0,19.397,19.4284,19.397,19.4206,16500.0
2008-05-27 11:00:00,24.7,24.73,24.7,24.71,20200.0,19.4284,19.452,19.4284,19.4363,20200.0
2008-05-27 11:05:00,24.71,24.71,24.63,24.63,11400.0,19.4363,19.4363,19.3734,19.3734,11400.0
2008-05-27 11:10:00,24.62,24.62,24.61,24.62,5000.0,19.3655,19.3655,19.3577,19.3655,5000.0
2008-05-27 11:15:00,24.61,24.61,24.58,24.59,54600.0,19.3577,19.3577,19.3341,19.3419,54600.0
2008-05-27 11:20:00,24.6,24.6,24.58,24.58,12800.0,19.3498,19.3498,19.3341,19.3341,12800.0
2008-05-27 11:25:00,24.58,24.6,24.58,24.58,8500.0,19.3341,19.3498,19.3341,19.3341,8500.0
2008-05-27 11:30:00,24.59,24.59,24.55,24.55,14200.0,19.3419,19.3419,19.3105,19.3105,14200.0
2008-05-27 11:35:00,24.55,24.59,24.55,24.57,10200.0,19.3105,19.3419,19.3105,19.3262,10200.0
2008-05-27 11:40:00,24.57,24.6,24.56,24.6,10500.0,19.3262,19.3498,19.3183,19.3498,10500.0
2008-05-27 11:45:00,24.6,24.61,24.6,24.6,10900.0,19.3498,19.3577,19.3498,19.3498,10900.0
2008-05-27 11:50:00,24.6,24.6,24.58,24.58,16100.0,19.3498,19.3498,19.3341,19.3341,16100.0
2008-05-27 11:55:00,24.58,24.6,24.55,24.55,66100.0,19.3341,19.3498,19.3105,19.3105,66100.0
2008-05-27 12:00:00,24.55,24.55,24.52,24.54,22200.0,19.3105,19.3105,19.2869,19.3026,22200.0
2008-05-27 12:05:00,24.53,24.54,24.52,24.54,22000.0,19.2947,19.3026,19.2869,19.3026,22000.0
2008-05-27 12:10:00,24.54,24.57,24.54,24.56,30800.0,19.3026,19.3262,19.3026,19.3183,30800.0
2008-05-27 12:15:00,24.56,24.57,24.56,24.57,1800.0,19.3183,19.3262,19.3183,19.3262,1800.0
2008-05-27 12:20:00,24.58,24.59,24.57,24.59,7900.0,19.3341,19.3419,19.3262,19.3419,7900.0
2008-05-27 12:25:00,24.59,24.62,24.59,24.61,15300.0,19.3419,19.3655,19.3419,19.3577,15300.0
2008-05-27 12:30:00,24.61,24.62,24.59,24.6,4300.0,19.3577,19.3655,19.3419,19.3498,4300.0
2008-05-27 12:35:00,24.6,24.6,24.6,24.6,5000.0,19.3498,19.3498,19.3498,19.3498,5000.0
2008-05-27 12:40:00,24.61,24.62,24.61,24.61,15000.0,19.3577,19.3655,19.3577,19.3577,15000.0
2008-05-27 12:45:00,24.61,24.61,24.6,24.6,8700.0,19.3577,19.3577,19.3498,19.3498,8700.0
2008-05-27 12:50:00,24.61,24.61,24.6,24.61,10700.0,19.3577,19.3577,19.3498,19.3577,10700.0
2008-05-27 12:55:00,24.62,24.65,24.62,24.64,8300.0,19.3655,19.3891,19.3655,19.3812,8300.0
2008-05-27 13:00:00,24.64,24.64,24.63,24.63,12600.0,19.3812,19.3812,19.3734,19.3734,12600.0
2008-05-27 13:05:00,24.62,24.63,24.61,24.61,5200.0,19.3655,19.3734,19.3577,19.3577,5200.0
2008-05-27 13:10:00,24.61,24.62,24.61,24.62,9800.0,19.3577,19.3655,19.3577,19.3655,9800.0
2008-05-27 13:15:00,24.62,24.62,24.62,24.62,6000.0,19.3655,19.3655,19.3655,19.3655,6000.0
2008-05-27 13:20:00,24.62,24.66,24.62,24.65,13700.0,19.3655,19.397,19.3655,19.3891,13700.0
2008-05-27 13:25:00,24.65,24.66,24.65,24.65,15100.0,19.3891,19.397,19.3891,19.3891,15100.0
2008-05-27 13:30:00,24.64,24.64,24.63,24.63,16800.0,19.3812,19.3812,19.3734,19.3734,16800.0
2008-05-27 13:35:00,24.64,24.67,24.64,24.67,13100.0,19.3812,19.4048,19.3812,19.4048,13100.0
2008-05-27 13:40:00,24.67,24.69,24.66,24.67,9200.0,19.4048,19.4206,19.397,19.4048,9200.0
2008-05-27 13:45:00,24.68,24.69,24.67,24.67,20200.0,19.4127,19.4206,19.4048,19.4048,20200.0
2008-05-27 13:50:00,24.66,24.69,24.66,24.68,25900.0,19.397,19.4206,19.397,19.4127,25900.0
2008-05-27 13:55:00,24.68,24.71,24.68,24.7,47700.0,19.4127,19.4363,19.4127,19.4284,47700.0
2008-05-27 14:00:00,24.7,24.71,24.68,24.69,37100.0,19.4284,19.4363,19.4127,19.4206,37100.0
2008-05-27 14:05:00,24.69,24.7,24.68,24.69,21400.0,19.4206,19.4284,19.4127,19.4206,21400.0
2008-05-27 14:10:00,24.69,24.72,24.69,24.72,19400.0,19.4206,19.4442,19.4206,19.4442,19400.0
2008-05-27 14:15:00,24.72,24.72,24.68,24.68,18300.0,19.4442,19.4442,19.4127,19.4127,18300.0
2008-05-27 14:20:00,24.68,24.72,24.68,24.71,20000.0,19.4127,19.4442,19.4127,19.4363,20000.0
2008-05-27 14:25:00,24.71,24.73,24.7,24.7,13000.0,19.4363,19.452,19.4284,19.4284,13000.0
2008-05-27 14:30:00,24.69,24.7,24.69,24.69,7300.0,19.4206,19.4284,19.4206,19.4206,7300.0
2008-05-27 14:35:00,24.7,24.77,24.7,24.76,26500.0,19.4284,19.4835,19.4284,19.4756,26500.0
2008-05-27 14:40:00,24.76,24.83,24.76,24.83,88200.0,19.4756,19.5307,19.4756,19.5307,88200.0
2008-05-27 14:45:00,24.82,24.83,24.81,24.83,10700.0,19.5228,19.5307,19.515,19.5307,10700.0
2008-05-27 14:50:00,24.84,24.87,24.84,24.85,31500.0,19.5386,19.5622,19.5386,19.5464,31500.0
2008-05-27 14:55:00,24.84,24.86,24.84,24.84,12400.0,19.5386,19.5543,19.5386,19.5386,12400.0
2008-05-27 15:00:00,24.85,24.85,24.82,24.84,28200.0,19.5464,19.5464,19.5228,19.5386,28200.0
2008-05-27 15:05:00,24.84,24.87,24.84,24.87,20600.0,19.5386,19.5622,19.5386,19.5622,20600.0
2008-05-27 15:10:00,24.87,24.88,24.83,24.84,32300.0,19.5622,19.57,19.5307,19.5386,32300.0
2008-05-27 15:15:00,24.84,24.86,24.84,24.84,12800.0,19.5386,19.5543,19.5386,19.5386,12800.0
2008-05-27 15:20:00,24.84,24.88,24.83,24.85,111000.0,19.5386,19.57,19.5307,19.5464,111000.0
2008-05-27 15:25:00,24.85,24.88,24.84,24.87,165900.0,19.5464,19.57,19.5386,19.5622,165900.0
2008-05-27 15:30:00,24.87,24.91,24.87,24.89,81900.0,19.5622,19.5936,19.5622,19.5779,81900.0
2008-05-27 15:35:00,24.89,24.92,24.88,24.89,146700.0,19.5779,19.6015,19.57,19.5779,146700.0
2008-05-27 15:40:00,24.9,24.9,24.85,24.86,25000.0,19.5858,19.5858,19.5464,19.5543,25000.0
2008-05-27 15:45:00,24.86,24.86,24.82,24.83,104000.0,19.5543,19.5543,19.5228,19.5307,104000.0
2008-05-27 15:50:00,24.83,24.85,24.8,24.84,79900.0,19.5307,19.5464,19.5071,19.5386,79900.0
2008-05-27 15:55:00,24.85,24.86,24.84,24.86,183300.0,19.5464,19.5543,19.5386,19.5543,183300.0
2008-05-28 09:30:00,25.02,25.02,24.96,25.02,82500.0,19.6801,19.6801,19.633,19.6801,82500.0
2008-05-28 09:35:00,25.02,25.05,24.99,25.05,43900.0,19.6801,19.7037,19.6566,19.7037,43900.0
2008-05-28 09:40:00,25.04,25.05,24.98,24.98,23400.0,19.6959,19.7037,19.6487,19.6487,23400.0
2008-05-28 09:45:00,24.98,25.01,24.95,24.95,20600.0,19.6487,19.6723,19.6251,19.6251,20600.0
2008-05-28 09:50:00,24.95,24.97,24.94,24.94,8900.0,19.6251,19.6408,19.6172,19.6172,8900.0
2008-05-28 09:55:00,24.95,24.97,24.93,24.97,14600.0,19.6251,19.6408,19.6094,19.6408,14600.0
2008-05-28 10:00:00,24.96,24.96,24.88,24.88,31600.0,19.633,19.633,19.57,19.57,31600.0
2008-05-28 10:05:00,24.88,24.88,24.86,24.86,38300.0,19.57,19.57,19.5543,19.5543,38300.0
2008-05-28 10:10:00,24.86,24.91,24.84,24.9,48600.0,19.5543,19.5936,19.5386,19.5858,48600.0
2008-05-28 10:15:00,24.9,24.9,24.83,24.83,74900.0,19.5858,19.5858,19.5307,19.5307,74900.0
2008-05-28 10:20:00,24.82,24.85,24.81,24.85,28300.0,19.5228,19.5464,19.515,19.5464,28300.0
2008-05-28 10:25:00,24.84,24.87,24.83,24.86,18000.0,19.5386,19.5622,19.5307,19.5543,18000.0
2008-05-28 10:30:00,24.86,24.9,24.86,24.89,16900.0,19.5543,19.5858,19.5543,19.5779,16900.0
2008-05-28 10:35:00,24.9,24.9,24.84,24.88,14900.0,19.5858,19.5858,19.5386,19.57,14900.0
2008-05-28 10:40:00,24.89,24.9,24.88,24.9,8800.0,19.5779,19.5858,19.57,19.5858,8800.0
2008-05-28 10:45:00,24.9,24.92,24.88,24.88,17500.0,19.5858,19.6015,19.57,19.57,17500.0
2008-05-28 10:50:00,24.88,24.91,24.87,24.87,10600.0,19.57,19.5936,19.5622,19.5622,10600.0
2008-05-28 10:55:00,24.88,24.94,24.88,24.93,11600.0,19.57,19.6172,19.57,19.6094,11600.0
2008-05-28 11:00:00,24.93,24.94,24.9,24.9,16500.0,19.6094,19.6172,19.5858,19.5858,16500.0
2008-05-28 11:05:00,24.89,24.92,24.89,24.92,16000.0,19.5779,19.6015,19.5779,19.6015,16000.0
2008-05-28 11:10:00,24.92,24.93,24.88,24.89,24500.0,19.6015,19.6094,19.57,19.5779,24500.0
2008-05-28 11:15:00,24.88,24.89,24.87,24.88,13300.0,19.57,19.5779,19.5622,19.57,13300.0
2008-05-28 11:20:00,24.88,24.88,24.85,24.85,16600.0,19.57,19.57,19.5464,19.5464,16600.0
2008-05-28 11:25:00,24.84,24.85,24.83,24.85,10600.0,19.5386,19.5464,19.5307,19.5464,10600.0
2008-05-28 11:30:00,24.85,24.87,24.83,24.87,22500.0,19.5464,19.5622,19.5307,19.5622,22500.0
2008-05-28 11:35:00,24.87,24.89,24.87,24.87,14100.0,19.5622,19.5779,19.5622,19.5622,14100.0
2008-05-28 11:40:00,24.87,24.89,24.87,24.87,8000.0,19.5622,19.5779,19.5622,19.5622,8000.0
2008-05-28 11:45:00,24.86,24.88,24.86,24.87,16100.0,19.5543,19.57,19.5543,19.5622,16100.0
2008-05-28 11:50:00,24.87,24.89,24.87,24.87,10500.0,19.5622,19.5779,19.5622,19.5622,10500.0
2008-05-28 11:55:00,24.87,24.87,24.83,24.84,25900.0,19.5622,19.5622,19.5307,19.5386,25900.0
2008-05-28 12:00:00,24.84,24.84,24.79,24.8,21400.0,19.5386,19.5386,19.4992,19.5071,21400.0
2008-05-28 12:05:00,24.8,24.81,24.78,24.79,13800.0,19.5071,19.515,19.4914,19.4992,13800.0
2008-05-28 12:10:00,24.78,24.79,24.76,24.79,16700.0,19.4914,19.4992,19.4756,19.4992,16700.0
2008-05-28 12:15:00,24.8,24.86,24.8,24.85,30900.0,19.5071,19.5543,19.5071,19.5464,30900.0
2008-05-28 12:20:00,24.85,24.86,24.85,24.86,10700.0,19.5464,19.5543,19.5464,19.5543,10700.0
2008-05-28 12:25:00,24.85,24.86,24.84,24.86,9600.0,19.5464,19.5543,19.5386,19.5543,9600.0
2008-05-28 12:30:00,24.85,24.85,24.84,24.84,7700.0,19.5464,19.5464,19.5386,19.5386,7700.0
2008-05-28 12:35:00,24.84,24.85,24.83,24.85,20100.0,19.5386,19.5464,19.5307,19.5464,20100.0
2008-05-28 12:40:00,24.84,24.85,24.83,24.85,11900.0,19.5386,19.5464,19.5307,19.5464,11900.0
2008-05-28 12:45:00,24.85,24.86,24.85,24.86,8500.0,19.5464,19.5543,19.5464,19.5543,8500.0
2008-05-28 12:50:00,24.86,24.87,24.85,24.85,165800.0,19.5543,19.5622,19.5464,19.5464,165800.0
2008-05-28 12:55:00,24.85,24.87,24.85,24.87,6000.0,19.5464,19.5622,19.5464,19.5622,6000.0
2008-05-28 13:00:00,24.86,24.87,24.85,24.87,16500.0,19.5543,19.5622,19.5464,19.5622,16500.0
2008-05-28 13:05:00,24.87,24.9,24.87,24.89,93100.0,19.5622,19.5858,19.5622,19.5779,93100.0
2008-05-28 13:10:00,24.9,24.93,24.9,24.92,14000.0,19.5858,19.6094,19.5858,19.6015,14000.0
2008-05-28 13:15:00,24.91,24.93,24.91,24.93,27000.0,19.5936,19.6094,19.5936,19.6094,27000.0
2008-05-28 13:20:00,24.92,24.92,24.91,24.91,23500.0,19.6015,19.6015,19.5936,19.5936,23500.0
2008-05-28 13:25:00,24.91,24.93,24.91,24.93,435100.0,19.5936,19.6094,19.5936,19.6094,435100.0
2008-05-28 13:30:00,24.93,24.94,24.88,24.88,44800.0,19.6094,19.6172,19.57,19.57,44800.0
2008-05-28 13:35:00,24.88,24.9,24.88,24.9,3000.0,19.57,19.5858,19.57,19.5858,3000.0
2008-05-28 13:40:00,24.89,24.89,24.85,24.85,39200.0,19.5779,19.5779,19.5464,19.5464,39200.0
2008-05-28 13:45:00,24.86,24.88,24.86,24.86,13300.0,19.5543,19.57,19.5543,19.5543,13300.0
2008-05-28 13:50:00,24.86,24.87,24.83,24.87,17300.0,19.5543,19.5622,19.5307,19.5622,17300.0
2008-05-28 13:55:00,24.87,24.87,24.86,24.87,15600.0,19.5622,19.5622,19.5543,19.5622,15600.0
2008-05-28 14:00:00,24.88,24.89,24.84,24.86,324200.0,19.57,19.5779,19.5386,19.5543,324200.0
2008-05-28 14:05:00,24.87,24.89,24.86,24.88,15700.0,19.5622,19.5779,19.5543,19.57,15700.0
2008-05-28 14:10:00,24.88,24.9,24.88,24.89,51900.0,19.57,19.5858,19.57,19.5779,51900.0
2008-05-28 14:15:00,24.9,24.9,24.85,24.86,360300.0,19.5858,19.5858,19.5464,19.5543,360300.0
2008-05-28 14:20:00,24.87,24.87,24.82,24.84,58500.0,19.5622,19.5622,19.5228,19.5386,58500.0
2008-05-28 14:25:00,24.85,24.87,24.85,24.85,22200.0,19.5464,19.5622,19.5464,19.5464,22200.0
2008-05-28 14:30:00,24.86,24.86,24.84,24.85,20400.0,19.5543,19.5543,19.5386,19.5464,20400.0
2008-05-28 14:35:00,24.85,24.9,24.85,24.9,19300.0,19.5464,19.5858,19.5464,19.5858,19300.0
2008-05-28 14:40:00,24.9,24.91,24.88,24.91,23600.0,19.5858,19.5936,19.57,19.5936,23600.0
2008-05-28 14:45:00,24.9,24.92,24.9,24.9,108000.0,19.5858,19.6015,19.5858,19.5858,108000.0
2008-05-28 14:50:00,24.89,24.91,24.88,24.88,41500.0,19.5779,19.5936,19.57,19.57,41500.0
2008-05-28 14:55:00,24.89,24.89,24.87,24.87,33900.0,19.5779,19.5779,19.5622,19.5622,33900.0
2008-05-28 15:00:00,24.88,24.91,24.88,24.91,23300.0,19.57,19.5936,19.57,19.5936,23300.0
2008-05-28 15:05:00,24.9,24.91,24.89,24.89,26500.0,19.5858,19.5936,19.5779,19.5779,26500.0
2008-05-28 15:10:00,24.89,24.89,24.87,24.87,11200.0,19.5779,19.5779,19.5622,19.5622,11200.0
2008-05-28 15:15:00,24.88,24.9,24.87,24.9,62400.0,19.57,19.5858,19.5622,19.5858,62400.0
2008-05-28 15:20:00,24.9,24.91,24.87,24.9,119100.0,19.5858,19.5936,19.5622,19.5858,119100.0
2008-05-28 15:25:00,24.9,24.96,24.9,24.94,145400.0,19.5858,19.633,19.5858,19.6172,145400.0
2008-05-28 15:30:00,24.94,24.97,24.93,24.97,89500.0,19.6172,19.6408,19.6094,19.6408,89500.0
2008-05-28 15:35:00,24.97,24.97,24.92,24.96,150600.0,19.6408,19.6408,19.6015,19.633,150600.0
2008-05-28 15:40:00,24.96,24.96,24.94,24.94,127100.0,19.633,19.633,19.6172,19.6172,127100.0
2008-05-28 15:45:00,24.94,25.0,24.93,24.98,169600.0,19.6172,19.6644,19.6094,19.6487,169600.0
2008-05-28 15:50:00,24.99,25.01,24.97,24.99,222800.0,19.6566,19.6723,19.6408,19.6566,222800.0
2008-05-28 15:55:00,25.0,25.0,24.98,25.0,274000.0,19.6644,19.6644,19.6487,19.6644,274000.0
2008-05-29 09:30:00,25.03,25.03,24.92,24.99,32800.0,19.688,19.688,19.6015,19.6566,32800.0
2008-05-29 09:35:00,24.98,25.02,24.98,25.0,45300.0,19.6487,19.6801,19.6487,19.6644,45300.0
2008-05-29 09:40:00,25.0,25.06,25.0,25.05,13000.0,19.6644,19.7116,19.6644,19.7037,13000.0
2008-05-29 09:45:00,25.05,25.07,25.04,25.07,19100.0,19.7037,19.7195,19.6959,19.7195,19100.0
2008-05-29 09:50:00,25.06,25.08,25.05,25.06,20700.0,19.7116,19.7273,19.7037,19.7116,20700.0
2008-05-29 09:55:00,25.05,25.09,25.05,25.09,41000.0,19.7037,19.7352,19.7037,19.7352,41000.0
2008-05-29 10:00:00,25.09,25.09,25.05,25.05,25800.0,19.7352,19.7352,19.7037,19.7037,25800.0
2008-05-29 10:05:00,25.04,25.06,25.04,25.05,126300.0,19.6959,19.7116,19.6959,19.7037,126300.0
2008-05-29 10:10:00,25.05,25.06,24.98,25.01,17200.0,19.7037,19.7116,19.6487,19.6723,17200.0
2008-05-29 10:15:00,25.01,25.09,25.01,25.08,8400.0,19.6723,19.7352,19.6723,19.7273,8400.0
2008-05-29 10:20:00,25.08,25.11,25.08,25.1,17600.0,19.7273,19.7509,19.7273,19.7431,17600.0
2008-05-29 10:25:00,25.1,25.12,25.08,25.08,10300.0,19.7431,19.7588,19.7273,19.7273,10300.0
2008-05-29 10:30:00,25.08,25.08,24.95,25.0,97500.0,19.7273,19.7273,19.6251,19.6644,97500.0
2008-05-29 10:35:00,25.0,25.06,24.99,25.05,143800.0,19.6644,19.7116,19.6566,19.7037,143800.0
2008-05-29 10:40:00,25.04,25.06,25.03,25.06,30400.0,19.6959,19.7116,19.688,19.7116,30400.0
2008-05-29 10:45:00,25.07,25.14,25.07,25.12,25200.0,19.7195,19.7745,19.7195,19.7588,25200.0
2008-05-29 10:50:00,25.12,25.14,25.1,25.14,27500.0,19.7588,19.7745,19.7431,19.7745,27500.0
2008-05-29 10:55:00,25.14,25.15,25.11,25.11,19500.0,19.7745,19.7824,19.7509,19.7509,19500.0
2008-05-29 11:00:00,25.11,25.12,25.07,25.07,50200.0,19.7509,19.7588,19.7195,19.7195,50200.0
2008-05-29 11:05:00,25.07,25.09,25.05,25.08,29200.0,19.7195,19.7352,19.7037,19.7273,29200.0
2008-05-29 11:10:00,25.09,25.12,25.08,25.1,17900.0,19.7352,19.7588,19.7273,19.7431,17900.0
2008-05-29 11:15:00,25.11,25.12,25.1,25.1,29500.0,19.7509,19.7588,19.7431,19.7431,29500.0
2008-05-29 11:20:00,25.1,25.11,25.09,25.09,17700.0,19.7431,19.7509,19.7352,19.7352,17700.0
2008-05-29 11:25:00,25.09,25.13,25.09,25.11,30000.0,19.7352,19.7667,19.7352,19.7509,30000.0
2008-05-29 11:30:00,25.11,25.13,25.11,25.12,29700.0,19.7509,19.7667,19.7509,19.7588,29700.0
2008-05-29 11:35:00,25.13,25.16,25.12,25.14,43500.0,19.7667,19.7903,19.7588,19.7745,43500.0
2008-05-29 11:40:00,25.14,25.17,25.14,25.17,49900.0,19.7745,19.7981,19.7745,19.7981,49900.0
2008-05-29 11:45:00,25.16,25.2,25.16,25.2,17400.0,19.7903,19.8217,19.7903,19.8217,17400.0
2008-05-29 11:50:00,25.2,25.22,25.2,25.21,21200.0,19.8217,19.8375,19.8217,19.8296,21200.0
2008-05-29 11:55:00,25.21,25.23,25.2,25.2,14500.0,19.8296,19.8453,19.8217,19.8217,14500.0
2008-05-29 12:00:00,25.21,25.21,25.18,25.18,16600.0,19.8296,19.8296,19.806,19.806,16600.0
2008-05-29 12:05:00,25.18,25.2,25.17,25.18,9200.0,19.806,19.8217,19.7981,19.806,9200.0
2008-05-29 12:10:00,25.19,25.21,25.18,25.19,4900.0,19.8139,19.8296,19.806,19.8139,4900.0
2008-05-29 12:15:00,25.2,25.21,25.18,25.2,11500.0,19.8217,19.8296,19.806,19.8217,11500.0
2008-05-29 12:20:00,25.19,25.2,25.19,25.19,7400.0,19.8139,19.8217,19.8139,19.8139,7400.0
2008-05-29 12:25:00,25.19,25.22,25.19,25.21,5800.0,19.8139,19.8375,19.8139,19.8296,5800.0
2008-05-29 12:30:00,25.21,25.25,25.21,25.24,37100.0,19.8296,19.8611,19.8296,19.8532,37100.0
2008-05-29 12:35:00,25.24,25.29,25.24,25.29,26500.0,19.8532,19.8925,19.8532,19.8925,26500.0
2008-05-29 12:40:00,25.29,25.31,25.28,25.29,12200.0,19.8925,19.9083,19.8847,19.8925,12200.0
2008-05-29 12:45:00,25.29,25.29,25.27,25.28,7600.0,19.8925,19.8925,19.8768,19.8847,7600.0
2008-05-29 12:50:00,25.28,25.29,25.27,25.27,3700.0,19.8847,19.8925,19.8768,19.8768,3700.0
2008-05-29 12:55:00,25.27,25.29,25.27,25.29,25600.0,19.8768,19.8925,19.8768,19.8925,25600.0
2008-05-29 13:00:00,25.29,25.31,25.29,25.31,11500.0,19.8925,19.9083,19.8925,19.9083,11500.0
2008-05-29 13:05:00,25.31,25.32,25.3,25.31,17900.0,19.9083,19.9161,19.9004,19.9083,17900.0
2008-05-29 13:10:00,25.3,25.3,25.29,25.29,6800.0,19.9004,19.9004,19.8925,19.8925,6800.0
2008-05-29 13:15:00,25.3,25.3,25.25,25.27,17100.0,19.9004,19.9004,19.8611,19.8768,17100.0
2008-05-29 13:20:00,25.27,25.27,25.25,25.25,9100.0,19.8768,19.8768,19.8611,19.8611,9100.0
2008-05-29 13:25:00,25.25,25.27,25.25,25.26,33900.0,19.8611,19.8768,19.8611,19.8689,33900.0
2008-05-29 13:30:00,25.25,25.28,25.24,25.27,26200.0,19.8611,19.8847,19.8532,19.8768,26200.0
2008-05-29 13:35:00,25.28,25.28,25.27,25.27,2800.0,19.8847,19.8847,19.8768,19.8768,2800.0
2008-05-29 13:40:00,25.27,25.28,25.25,25.25,28600.0,19.8768,19.8847,19.8611,19.8611,28600.0
2008-05-29 13:45:00,25.25,25.29,25.25,25.28,12500.0,19.8611,19.8925,19.8611,19.8847,12500.0
2008-05-29 13:50:00,25.28,25.29,25.27,25.29,21500.0,19.8847,19.8925,19.8768,19.8925,21500.0
2008-05-29 13:55:00,25.29,25.29,25.26,25.26,16500.0,19.8925,19.8925,19.8689,19.8689,16500.0
2008-05-29 14:00:00,25.27,25.28,25.25,25.25,17800.0,19.8768,19.8847,19.8611,19.8611,17800.0
2008-05-29 14:05:00,25.25,25.26,25.24,25.25,9500.0,19.8611,19.8689,19.8532,19.8611,9500.0
2008-05-29 14:10:00,25.25,25.29,25.24,25.29,15200.0,19.8611,19.8925,19.8532,19.8925,15200.0
2008-05-29 14:15:00,25.29,25.32,25.29,25.32,8000.0,19.8925,19.9161,19.8925,19.9161,8000.0
2008-05-29 14:20:00,25.32,25.34,25.32,25.33,33600.0,19.9161,19.9319,19.9161,19.924,33600.0
2008-05-29 14:25:00,25.32,25.32,25.28,25.29,21600.0,19.9161,19.9161,19.8847,19.8925,21600.0
2008-05-29 14:30:00,25.29,25.3,25.28,25.29,6200.0,19.8925,19.9004,19.8847,19.8925,6200.0
2008-05-29 14:35:00,25.29,25.3,25.26,25.26,10700.0,19.8925,19.9004,19.8689,19.8689,10700.0
2008-05-29 14:40:00,25.25,25.26,25.24,25.26,36900.0,19.8611,19.8689,19.8532,19.8689,36900.0
2008-05-29 14:45:00,25.25,25.26,25.24,25.26,31400.0,19.8611,19.8689,19.8532,19.8689,31400.0
2008-05-29 14:50:00,25.27,25.29,25.27,25.28,21100.0,19.8768,19.8925,19.8768,19.8847,21100.0
2008-05-29 14:55:00,25.27,25.27,25.21,25.24,11700.0,19.8768,19.8768,19.8296,19.8532,11700.0
2008-05-29 15:00:00,25.25,25.25,25.22,25.23,32600.0,19.8611,19.8611,19.8375,19.8453,32600.0
2008-05-29 15:05:00,25.23,25.26,25.23,25.25,3400.0,19.8453,19.8689,19.8453,19.8611,3400.0
2008-05-29 15:10:00,25.26,25.27,25.24,25.25,11600.0,19.8689,19.8768,19.8532,19.8611,11600.0
2008-05-29 15:15:00,25.24,25.26,25.23,25.26,89300.0,19.8532,19.8689,19.8453,19.8689,89300.0
2008-05-29 15:20:00,25.27,25.28,25.21,25.23,50000.0,19.8768,19.8847,19.8296,19.8453,50000.0
2008-05-29 15:25:00,25.23,25.23,25.2,25.22,29800.0,19.8453,19.8453,19.8217,19.8375,29800.0
2008-05-29 15:30:00,25.22,25.24,25.22,25.23,88100.0,19.8375,19.8532,19.8375,19.8453,88100.0
2008-05-29 15:35:00,25.23,25.25,25.22,25.24,26300.0,19.8453,19.8611,19.8375,19.8532,26300.0
2008-05-29 15:40:00,25.25,25.25,25.19,25.22,88300.0,19.8611,19.8611,19.8139,19.8375,88300.0
2008-05-29 15:45:00,25.22,25.23,25.2,25.22,81900.0,19.8375,19.8453,19.8217,19.8375,81900.0
2008-05-29 15:50:00,25.22,25.24,25.2,25.2,179900.0,19.8375,19.8532,19.8217,19.8217,179900.0
2008-05-29 15:55:00,25.2,25.22,25.16,25.16,129600.0,19.8217,19.8375,19.7903,19.7903,129600.0
2008-05-30 09:30:00,25.32,25.37,25.25,25.3,190600.0,19.9161,19.9554,19.8611,19.9004,190600.0
2008-05-30 09:35:00,25.3,25.3,25.26,25.28,24300.0,19.9004,19.9004,19.8689,19.8847,24300.0
2008-05-30 09:40:00,25.29,25.32,25.28,25.31,33400.0,19.8925,19.9161,19.8847,19.9083,33400.0
2008-05-30 09:45:00,25.32,25.35,25.31,25.34,16800.0,19.9161,19.9397,19.9083,19.9319,16800.0
2008-05-30 09:50:00,25.32,25.39,25.32,25.37,57500.0,19.9161,19.9712,19.9161,19.9554,57500.0
2008-05-30 09:55:00,25.37,25.37,25.32,25.34,18700.0,19.9554,19.9554,19.9161,19.9319,18700.0
2008-05-30 10:00:00,25.33,25.34,25.32,25.33,10000.0,19.924,19.9319,19.9161,19.924,10000.0
2008-05-30 10:05:00,25.33,25.35,25.32,25.33,14300.0,19.924,19.9397,19.9161,19.924,14300.0
2008-05-30 10:10:00,25.33,25.36,25.33,25.36,15100.0,19.924,19.9476,19.924,19.9476,15100.0
2008-05-30 10:15:00,25.36,25.37,25.35,25.36,10800.0,19.9476,19.9554,19.9397,19.9476,10800.0
2008-05-30 10:20:00,25.36,25.44,25.36,25.44,28000.0,19.9476,20.0105,19.9476,20.0105,28000.0
2008-05-30 10:25:00,25.44,25.45,25.43,25.44,39300.0,20.0105,20.0184,20.0026,20.0105,39300.0
2008-05-30 10:30:00,25.45,25.45,25.4,25.4,13700.0,20.0184,20.0184,19.979,19.979,13700.0
2008-05-30 10:35:00,25.41,25.42,25.39,25.4,17400.0,19.9869,19.9948,19.9712,19.979,17400.0
2008-05-30 10:40:00,25.41,25.41,25.4,25.4,25100.0,19.9869,19.9869,19.979,19.979,25100.0
2008-05-30 10:45:00,25.4,25.4,25.39,25.4,12500.0,19.979,19.979,19.9712,19.979,12500.0
2008-05-30 10:50:00,25.39,25.4,25.36,25.36,8100.0,19.9712,19.979,19.9476,19.9476,8100.0
2008-05-30 10:55:00,25.36,25.37,25.34,25.37,57400.0,19.9476,19.9554,19.9319,19.9554,57400.0
2008-05-30 11:00:00,25.37,25.38,25.36,25.38,13300.0,19.9554,19.9633,19.9476,19.9633,13300.0
2008-05-30 11:05:00,25.37,25.37,25.35,25.36,33900.0,19.9554,19.9554,19.9397,19.9476,33900.0
2008-05-30 11:10:00,25.35,25.35,25.33,25.33,31700.0,19.9397,19.9397,19.924,19.924,31700.0
2008-05-30 11:15:00,25.33,25.35,25.33,25.35,14200.0,19.924,19.9397,19.924,19.9397,14200.0
2008-05-30 11:20:00,25.35,25.36,25.34,25.34,12500.0,19.9397,19.9476,19.9319,19.9319,12500.0
2008-05-30 11:25:00,25.34,25.34,25.33,25.33,3500.0,19.9319,19.9319,19.924,19.924,3500.0
2008-05-30 11:30:00,25.33,25.35,25.33,25.35,8400.0,19.924,19.9397,19.924,19.9397,8400.0
2008-05-30 11:35:00,25.35,25.36,25.32,25.32,15100.0,19.9397,19.9476,19.9161,19.9161,15100.0
2008-05-30 11:40:00,25.33,25.36,25.33,25.36,14800.0,19.924,19.9476,19.924,19.9476,14800.0
2008-05-30 11:45:00,25.37,25.37,25.37,25.37,11200.0,19.9554,19.9554,19.9554,19.9554,11200.0
2008-05-30 11:50:00,25.36,25.38,25.36,25.38,10700.0,19.9476,19.9633,19.9476,19.9633,10700.0
2008-05-30 11:55:00,25.39,25.4,25.38,25.4,3400.0,19.9712,19.979,19.9633,19.979,3400.0
2008-05-30 12:00:00,25.39,25.39,25.38,25.38,3700.0,19.9712,19.9712,19.9633,19.9633,3700.0
2008-05-30 12:05:00,25.39,25.39,25.37,25.38,14000.0,19.9712,19.9712,19.9554,19.9633,14000.0
2008-05-30 12:10:00,25.38,25.38,25.37,25.37,9700.0,19.9633,19.9633,19.9554,19.9554,9700.0
2008-05-30 12:15:00,25.36,25.36,25.35,25.35,800.0,19.9476,19.9476,19.9397,19.9397,800.0
2008-05-30 12:20:00,25.35,25.36,25.35,25.36,5200.0,19.9397,19.9476,19.9397,19.9476,5200.0
2008-05-30 12:25:00,25.36,25.36,25.35,25.36,12600.0,19.9476,19.9476,19.9397,19.9476,12600.0
2008-05-30 12:30:00,25.37,25.38,25.37,25.37,4600.0,19.9554,19.9633,19.9554,19.9554,4600.0
2008-05-30 12:35:00,25.38,25.38,25.36,25.38,10200.0,19.9633,19.9633,19.9476,19.9633,10200.0
2008-05-30 12:40:00,25.38,25.39,25.38,25.39,7400.0,19.9633,19.9712,19.9633,19.9712,7400.0
2008-05-30 12:45:00,25.39,25.4,25.39,25.39,22500.0,19.9712,19.979,19.9712,19.9712,22500.0
2008-05-30 12:50:00,25.39,25.4,25.38,25.38,10800.0,19.9712,19.979,19.9633,19.9633,10800.0
2008-05-30 12:55:00,25.38,25.39,25.37,25.39,21600.0,19.9633,19.9712,19.9554,19.9712,21600.0
2008-05-30 13:00:00,25.39,25.4,25.39,25.4,8100.0,19.9712,19.979,19.9712,19.979,8100.0
2008-05-30 13:05:00,25.4,25.4,25.39,25.39,7100.0,19.979,19.979,19.9712,19.9712,7100.0
2008-05-30 13:10:00,25.39,25.39,25.37,25.38,5600.0,19.9712,19.9712,19.9554,19.9633,5600.0
2008-05-30 13:15:00,25.38,25.38,25.37,25.37,10300.0,19.9633,19.9633,19.9554,19.9554,10300.0
2008-05-30 13:20:00,25.38,25.39,25.38,25.39,4100.0,19.9633,19.9712,19.9633,19.9712,4100.0
2008-05-30 13:25:00,25.4,25.4,25.39,25.39,11300.0,19.979,19.979,19.9712,19.9712,11300.0
2008-05-30 13:30:00,25.4,25.4,25.39,25.4,2200.0,19.979,19.979,19.9712,19.979,2200.0
2008-05-30 13:35:00,25.4,25.41,25.4,25.41,19100.0,19.979,19.9869,19.979,19.9869,19100.0
2008-05-30 13:40:00,25.42,25.42,25.41,25.41,16400.0,19.9948,19.9948,19.9869,19.9869,16400.0
2008-05-30 13:45:00,25.42,25.44,25.42,25.44,12500.0,19.9948,20.0105,19.9948,20.0105,12500.0
2008-05-30 13:50:00,25.44,25.45,25.42,25.42,29900.0,20.0105,20.0184,19.9948,19.9948,29900.0
2008-05-30 13:55:00,25.42,25.43,25.42,25.42,8500.0,19.9948,20.0026,19.9948,19.9948,8500.0
2008-05-30 14:00:00,25.41,25.42,25.38,25.38,27300.0,19.9869,19.9948,19.9633,19.9633,27300.0
2008-05-30 14:05:00,25.39,25.39,25.38,25.39,27400.0,19.9712,19.9712,19.9633,19.9712,27400.0
2008-05-30 14:10:00,25.38,25.39,25.38,25.39,2100.0,19.9633,19.9712,19.9633,19.9712,2100.0
2008-05-30 14:15:00,25.39,25.4,25.38,25.38,27000.0,19.9712,19.979,19.9633,19.9633,27000.0
2008-05-30 14:20:00,25.38,25.39,25.38,25.39,19100.0,19.9633,19.9712,19.9633,19.9712,19100.0
2008-05-30 14:25:00,25.4,25.4,25.39,25.39,21000.0,19.979,19.979,19.9712,19.9712,21000.0
2008-05-30 14:30:00,25.39,25.41,25.39,25.4,11600.0,19.9712,19.9869,19.9712,19.979,11600.0
2008-05-30 14:35:00,25.41,25.41,25.4,25.4,11400.0,19.9869,19.9869,19.979,19.979,11400.0
2008-05-30 14:40:00,25.41,25.41,25.4,25.41,16200.0,19.9869,19.9869,19.979,19.9869,16200.0
2008-05-30 14:45:00,25.42,25.42,25.4,25.4,40100.0,19.9948,19.9948,19.979,19.979,40100.0
2008-05-30 14:50:00,25.4,25.4,25.4,25.4,3400.0,19.979,19.979,19.979,19.979,3400.0
2008-05-30 14:55:00,25.41,25.42,25.41,25.42,10100.0,19.9869,19.9948,19.9869,19.9948,10100.0
2008-05-30 15:00:00,25.42,25.44,25.42,25.44,6800.0,19.9948,20.0105,19.9948,20.0105,6800.0
2008-05-30 15:05:00,25.45,25.45,25.43,25.44,11100.0,20.0184,20.0184,20.0026,20.0105,11100.0
2008-05-30 15:10:00,25.43,25.43,25.42,25.43,10800.0,20.0026,20.0026,19.9948,20.0026,10800.0
2008-05-30 15:15:00,25.42,25.42,25.37,25.39,24200.0,19.9948,19.9948,19.9554,19.9712,24200.0
2008-05-30 15:20:00,25.38,25.38,25.37,25.38,23800.0,19.9633,19.9633,19.9554,19.9633,23800.0
2008-05-30 15:25:00,25.37,25.37,25.36,25.37,7000.0,19.9554,19.9554,19.9476,19.9554,7000.0
2008-05-30 15:30:00,25.38,25.39,25.37,25.37,17800.0,19.9633,19.9712,19.9554,19.9554,17800.0
2008-05-30 15:35:00,25.37,25.37,25.34,25.37,88700.0,19.9554,19.9554,19.9319,19.9554,88700.0
2008-05-30 15:40:00,25.37,25.37,25.34,25.34,77000.0,19.9554,19.9554,19.9319,19.9319,77000.0
2008-05-30 15:45:00,25.34,25.39,25.33,25.38,193300.0,19.9319,19.9712,19.924,19.9633,193300.0
2008-05-30 15:50:00,25.39,25.39,25.37,25.38,409600.0,19.9712,19.9712,19.9554,19.9633,409600.0
2008-05-30 15:55:00,25.37,25.37,25.28,25.28,606200.0,19.9554,19.9554,19.8847,19.8847,606200.0
2008-06-02 09:30:00,25.27,25.29,25.18,25.24,207400.0,19.8768,19.8925,19.806,19.8532,207400.0
2008-06-02 09:35:00,25.23,25.25,25.22,25.23,183200.0,19.8453,19.8611,19.8375,19.8453,183200.0
2008-06-02 09:40:00,25.22,25.23,25.18,25.2,163000.0,19.8375,19.8453,19.806,19.8217,163000.0
2008-06-02 09:45:00,25.19,25.2,25.17,25.18,264600.0,19.8139,19.8217,19.7981,19.806,264600.0
2008-06-02 09:50:00,25.18,25.18,25.12,25.13,122300.0,19.806,19.806,19.7588,19.7667,122300.0
2008-06-02 09:55:00,25.13,25.16,25.12,25.16,66600.0,19.7667,19.7903,19.7588,19.7903,66600.0
2008-06-02 10:00:00,25.16,25.18,25.13,25.17,62100.0,19.7903,19.806,19.7667,19.7981,62100.0
2008-06-02 10:05:00,25.18,25.18,25.11,25.12,32000.0,19.806,19.806,19.7509,19.7588,32000.0
2008-06-02 10:10:00,25.11,25.12,25.07,25.08,22300.0,19.7509,19.7588,19.7195,19.7273,22300.0
2008-06-02 10:15:00,25.08,25.08,25.05,25.06,24800.0,19.7273,19.7273,19.7037,19.7116,24800.0
2008-06-02 10:20:00,25.06,25.07,25.02,25.04,111200.0,19.7116,19.7195,19.6801,19.6959,111200.0
2008-06-02 10:25:00,25.04,25.07,25.03,25.05,95300.0,19.6959,19.7195,19.688,19.7037,95300.0
2008-06-02 10:30:00,25.05,25.05,25.02,25.03,44900.0,19.7037,19.7037,19.6801,19.688,44900.0
2008-06-02 10:35:00,25.02,25.04,25.01,25.01,27500.0,19.6801,19.6959,19.6723,19.6723,27500.0
2008-06-02 10:40:00,25.01,25.02,25.0,25.01,47300.0,19.6723,19.6801,19.6644,19.6723,47300.0
2008-06-02 10:45:00,25.01,25.04,25.01,25.02,43800.0,19.6723,19.6959,19.6723,19.6801,43800.0
2008-06-02 10:50:00,25.03,25.05,25.03,25.05,43700.0,19.688,19.7037,19.688,19.7037,43700.0
2008-06-02 10:55:00,25.06,25.06,25.02,25.02,17200.0,19.7116,19.7116,19.6801,19.6801,17200.0
2008-06-02 11:00:00,25.01,25.02,24.96,24.96,36400.0,19.6723,19.6801,19.633,19.633,36400.0
2008-06-02 11:05:00,24.95,24.97,24.95,24.97,41400.0,19.6251,19.6408,19.6251,19.6408,41400.0
2008-06-02 11:10:00,24.98,24.99,24.97,24.97,25000.0,19.6487,19.6566,19.6408,19.6408,25000.0
2008-06-02 11:15:00,24.98,25.0,24.97,24.99,27100.0,19.6487,19.6644,19.6408,19.6566,27100.0
2008-06-02 11:20:00,24.98,24.98,24.93,24.95,54600.0,19.6487,19.6487,19.6094,19.6251,54600.0
2008-06-02 11:25:00,24.95,24.95,24.92,24.92,15300.0,19.6251,19.6251,19.6015,19.6015,15300.0
2008-06-02 11:30:00,24.92,24.94,24.91,24.93,4800.0,19.6015,19.6172,19.5936,19.6094,4800.0
2008-06-02 11:35:00,24.93,24.94,24.89,24.91,28800.0,19.6094,19.6172,19.5779,19.5936,28800.0
2008-06-02 11:40:00,24.91,24.93,24.91,24.93,32300.0,19.5936,19.6094,19.5936,19.6094,32300.0
2008-06-02 11:45:00,24.92,24.93,24.91,24.93,22300.0,19.6015,19.6094,19.5936,19.6094,22300.0
2008-06-02 11:50:00,24.92,24.93,24.92,24.92,9000.0,19.6015,19.6094,19.6015,19.6015,9000.0
2008-06-02 11:55:00,24.93,24.96,24.92,24.96,24200.0,19.6094,19.633,19.6015,19.633,24200.0
2008-06-02 12:00:00,24.95,24.95,24.94,24.95,19100.0,19.6251,19.6251,19.6172,19.6251,19100.0
2008-06-02 12:05:00,24.95,24.96,24.95,24.95,7500.0,19.6251,19.633,19.6251,19.6251,7500.0
2008-06-02 12:10:00,24.95,24.97,24.95,24.95,5800.0,19.6251,19.6408,19.6251,19.6251,5800.0
2008-06-02 12:15:00,24.95,24.96,24.95,24.95,6900.0,19.6251,19.633,19.6251,19.6251,6900.0
2008-06-02 12:20:00,24.96,24.97,24.96,24.96,16900.0,19.633,19.6408,19.633,19.633,16900.0
2008-06-02 12:25:00,24.96,24.96,24.95,24.95,4900.0,19.633,19.633,19.6251,19.6251,4900.0
2008-06-02 12:30:00,24.94,24.95,24.89,24.89,16100.0,19.6172,19.6251,19.5779,19.5779,16100.0
2008-06-02 12:35:00,24.88,24.88,24.84,24.85,25100.0,19.57,19.57,19.5386,19.5464,25100.0
2008-06-02 12:40:00,24.85,24.85,24.79,24.81,42700.0,19.5464,19.5464,19.4992,19.515,42700.0
2008-06-02 12:45:00,24.82,24.82,24.78,24.78,31500.0,19.5228,19.5228,19.4914,19.4914,31500.0
2008-06-02 12:50:00,24.79,24.82,24.78,24.81,12700.0,19.4992,19.5228,19.4914,19.515,12700.0
2008-06-02 12:55:00,24.82,24.83,24.78,24.78,38200.0,19.5228,19.5307,19.4914,19.4914,38200.0
2008-06-02 13:00:00,24.78,24.8,24.78,24.8,239000.0,19.4914,19.5071,19.4914,19.5071,239000.0
2008-06-02 13:05:00,24.8,24.81,24.78,24.81,19300.0,19.5071,19.515,19.4914,19.515,19300.0
2008-06-02 13:10:00,24.81,24.87,24.81,24.86,43900.0,19.515,19.5622,19.515,19.5543,43900.0
2008-06-02 13:15:00,24.85,24.86,24.83,24.84,129800.0,19.5464,19.5543,19.5307,19.5386,129800.0
2008-06-02 13:20:00,24.83,24.85,24.82,24.84,35200.0,19.5307,19.5464,19.5228,19.5386,35200.0
2008-06-02 13:25:00,24.84,24.85,24.83,24.84,17900.0,19.5386,19.5464,19.5307,19.5386,17900.0
2008-06-02 13:30:00,24.83,24.84,24.81,24.82,11900.0,19.5307,19.5386,19.515,19.5228,11900.0
2008-06-02 13:35:00,24.82,24.86,24.82,24.86,39300.0,19.5228,19.5543,19.5228,19.5543,39300.0
2008-06-02 13:40:00,24.86,24.87,24.85,24.85,18400.0,19.5543,19.5622,19.5464,19.5464,18400.0
2008-06-02 13:45:00,24.85,24.88,24.85,24.85,16800.0,19.5464,19.57,19.5464,19.5464,16800.0
2008-06-02 13:50:00,24.85,24.88,24.85,24.87,5000.0,19.5464,19.57,19.5464,19.5622,5000.0
2008-06-02 13:55:00,24.87,24.89,24.86,24.89,5400.0,19.5622,19.5779,19.5543,19.5779,5400.0
2008-06-02 14:00:00,24.89,24.9,24.84,24.85,29500.0,19.5779,19.5858,19.5386,19.5464,29500.0
2008-06-02 14:05:00,24.85,24.89,24.85,24.88,9900.0,19.5464,19.5779,19.5464,19.57,9900.0
2008-06-02 14:10:00,24.88,24.9,24.87,24.88,11800.0,19.57,19.5858,19.5622,19.57,11800.0
2008-06-02 14:15:00,24.88,24.88,24.86,24.87,8600.0,19.57,19.57,19.5543,19.5622,8600.0
2008-06-02 14:20:00,24.87,24.88,24.84,24.85,20200.0,19.5622,19.57,19.5386,19.5464,20200.0
2008-06-02 14:25:00,24.85,24.89,24.85,24.89,9300.0,19.5464,19.5779,19.5464,19.5779,9300.0
2008-06-02 14:30:00,24.89,24.89,24.85,24.85,8600.0,19.5779,19.5779,19.5464,19.5464,8600.0
2008-06-02 14:35:00,24.86,24.89,24.86,24.87,11400.0,19.5543,19.5779,19.5543,19.5622,11400.0
2008-06-02 14:40:00,24.86,24.87,24.86,24.86,6800.0,19.5543,19.5622,19.5543,19.5543,6800.0
2008-06-02 14:45:00,24.86,24.87,24.86,24.87,14300.0,19.5543,19.5622,19.5543,19.5622,14300.0
2008-06-02 14:50:00,24.87,24.87,24.86,24.87,22300.0,19.5622,19.5622,19.5543,19.5622,22300.0
2008-06-02 14:55:00,24.87,24.89,24.85,24.85,24900.0,19.5622,19.5779,19.5464,19.5464,24900.0
2008-06-02 15:00:00,24.85,24.87,24.85,24.87,35400.0,19.5464,19.5622,19.5464,19.5622,35400.0
2008-06-02 15:05:00,24.86,24.86,24.83,24.83,15800.0,19.5543,19.5543,19.5307,19.5307,15800.0
2008-06-02 15:10:00,24.83,24.86,24.83,24.83,41500.0,19.5307,19.5543,19.5307,19.5307,41500.0
2008-06-02 15:15:00,24.83,24.84,24.82,24.83,28000.0,19.5307,19.5386,19.5228,19.5307,28000.0
2008-06-02 15:20:00,24.84,24.85,24.83,24.84,26400.0,19.5386,19.5464,19.5307,19.5386,26400.0
2008-06-02 15:25:00,24.85,24.94,24.84,24.92,52100.0,19.5464,19.6172,19.5386,19.6015,52100.0
2008-06-02 15:30:00,24.91,24.95,24.91,24.92,63800.0,19.5936,19.6251,19.5936,19.6015,63800.0
2008-06-02 15:35:00,24.92,24.94,24.9,24.9,134000.0,19.6015,19.6172,19.5858,19.5858,134000.0
2008-06-02 15:40:00,24.91,24.94,24.9,24.94,25600.0,19.5936,19.6172,19.5858,19.6172,25600.0
2008-06-02 15:45:00,24.95,24.97,24.95,24.97,43200.0,19.6251,19.6408,19.6251,19.6408,43200.0
2008-06-02 15:50:00,24.96,24.99,24.96,24.98,70300.0,19.633,19.6566,19.633,19.6487,70300.0
2008-06-02 15:55:00,24.98,24.99,24.97,24.98,120900.0,19.6487,19.6566,19.6408,19.6487,120900.0
2008-06-03 09:30:00,25.03,25.09,25.03,25.05,149800.0,19.688,19.7352,19.688,19.7037,149800.0
2008-06-03 09:35:00,25.05,25.06,25.01,25.01,116100.0,19.7037,19.7116,19.6723,19.6723,116100.0
2008-06-03 09:40:00,25.01,25.02,24.99,25.01,37500.0,19.6723,19.6801,19.6566,19.6723,37500.0
2008-06-03 09:45:00,25.01,25.02,24.99,25.02,25800.0,19.6723,19.6801,19.6566,19.6801,25800.0
2008-06-03 09:50:00,25.02,25.04,25.02,25.04,12200.0,19.6801,19.6959,19.6801,19.6959,12200.0
2008-06-03 09:55:00,25.03,25.08,25.03,25.06,36800.0,19.688,19.7273,19.688,19.7116,36800.0
2008-06-03 10:00:00,25.06,25.21,25.06,25.21,85000.0,19.7116,19.8296,19.7116,19.8296,85000.0
2008-06-03 10:05:00,25.22,25.22,25.17,25.18,25800.0,19.8375,19.8375,19.7981,19.806,25800.0
2008-06-03 10:10:00,25.16,25.18,25.15,25.17,131400.0,19.7903,19.806,19.7824,19.7981,131400.0
2008-06-03 10:15:00,25.17,25.18,25.11,25.13,33100.0,19.7981,19.806,19.7509,19.7667,33100.0
2008-06-03 10:20:00,25.12,25.13,25.09,25.1,20300.0,19.7588,19.7667,19.7352,19.7431,20300.0
2008-06-03 10:25:00,25.11,25.12,25.08,25.08,124600.0,19.7509,19.7588,19.7273,19.7273,124600.0
2008-06-03 10:30:00,25.07,25.09,25.06,25.09,19700.0,19.7195,19.7352,19.7116,19.7352,19700.0
2008-06-03 10:35:00,25.09,25.1,25.08,25.09,8400.0,19.7352,19.7431,19.7273,19.7352,8400.0
2008-06-03 10:40:00,25.08,25.11,25.07,25.08,26100.0,19.7273,19.7509,19.7195,19.7273,26100.0
2008-06-03 10:45:00,25.06,25.07,25.03,25.06,146700.0,19.7116,19.7195,19.688,19.7116,146700.0
2008-06-03 10:50:00,25.06,25.13,25.06,25.12,29400.0,19.7116,19.7667,19.7116,19.7588,29400.0
2008-06-03 10:55:00,25.12,25.15,25.11,25.14,7300.0,19.7588,19.7824,19.7509,19.7745,7300.0
2008-06-03 11:00:00,25.15,25.17,25.15,25.16,15400.0,19.7824,19.7981,19.7824,19.7903,15400.0
2008-06-03 11:05:00,25.15,25.18,25.14,25.14,18800.0,19.7824,19.806,19.7745,19.7745,18800.0
2008-06-03 11:10:00,25.15,25.18,25.15,25.18,14900.0,19.7824,19.806,19.7824,19.806,14900.0
2008-06-03 11:15:00,25.19,25.24,25.19,25.22,147800.0,19.8139,19.8532,19.8139,19.8375,147800.0
2008-06-03 11:20:00,25.22,25.24,25.21,25.22,34900.0,19.8375,19.8532,19.8296,19.8375,34900.0
2008-06-03 11:25:00,25.21,25.22,25.18,25.2,40500.0,19.8296,19.8375,19.806,19.8217,40500.0
2008-06-03 11:30:00,25.2,25.2,25.17,25.17,23400.0,19.8217,19.8217,19.7981,19.7981,23400.0
2008-06-03 11:35:00,25.17,25.17,25.15,25.16,34100.0,19.7981,19.7981,19.7824,19.7903,34100.0
2008-06-03 11:40:00,25.16,25.18,25.16,25.17,22500.0,19.7903,19.806,19.7903,19.7981,22500.0
2008-06-03 11:45:00,25.17,25.17,25.16,25.16,10400.0,19.7981,19.7981,19.7903,19.7903,10400.0
2008-06-03 11:50:00,25.16,25.17,25.14,25.16,13700.0,19.7903,19.7981,19.7745,19.7903,13700.0
2008-06-03 11:55:00,25.17,25.18,25.16,25.17,10600.0,19.7981,19.806,19.7903,19.7981,10600.0
2008-06-03 12:00:00,25.17,25.18,25.14,25.14,28900.0,19.7981,19.806,19.7745,19.7745,28900.0
2008-06-03 12:05:00,25.14,25.15,25.12,25.12,127200.0,19.7745,19.7824,19.7588,19.7588,127200.0
2008-06-03 12:10:00,25.12,25.13,25.11,25.12,5800.0,19.7588,19.7667,19.7509,19.7588,5800.0
2008-06-03 12:15:00,25.12,25.13,25.11,25.12,21100.0,19.7588,19.7667,19.7509,19.7588,21100.0
2008-06-03 12:20:00,25.13,25.13,25.09,25.09,27300.0,19.7667,19.7667,19.7352,19.7352,27300.0
2008-06-03 12:25:00,25.09,25.09,25.07,25.07,20700.0,19.7352,19.7352,19.7195,19.7195,20700.0
2008-06-03 12:30:00,25.07,25.07,25.06,25.07,16200.0,19.7195,19.7195,19.7116,19.7195,16200.0
2008-06-03 12:35:00,25.08,25.08,25.07,25.08,7400.0,19.7273,19.7273,19.7195,19.7273,7400.0
2008-06-03 12:40:00,25.07,25.09,25.05,25.05,14600.0,19.7195,19.7352,19.7037,19.7037,14600.0
2008-06-03 12:45:00,25.05,25.06,25.04,25.05,7600.0,19.7037,19.7116,19.6959,19.7037,7600.0
2008-06-03 12:50:00,25.05,25.06,25.04,25.04,11500.0,19.7037,19.7116,19.6959,19.6959,11500.0
2008-06-03 12:55:00,25.04,25.05,25.02,25.03,22500.0,19.6959,19.7037,19.6801,19.688,22500.0
2008-06-03 13:00:00,25.04,25.04,25.03,25.03,8900.0,19.6959,19.6959,19.688,19.688,8900.0
2008-06-03 13:05:00,25.03,25.04,25.02,25.04,15100.0,19.688,19.6959,19.6801,19.6959,15100.0
2008-06-03 13:10:00,25.03,25.05,25.03,25.04,11800.0,19.688,19.7037,19.688,19.6959,11800.0
2008-06-03 13:15:00,25.05,25.06,25.03,25.06,17900.0,19.7037,19.7116,19.688,19.7116,17900.0
2008-06-03 13:20:00,25.06,25.06,25.04,25.05,27700.0,19.7116,19.7116,19.6959,19.7037,27700.0
2008-06-03 13:25:00,25.05,25.05,24.97,24.97,36400.0,19.7037,19.7037,19.6408,19.6408,36400.0
2008-06-03 13:30:00,24.97,24.97,24.88,24.91,43900.0,19.6408,19.6408,19.57,19.5936,43900.0
2008-06-03 13:35:00,24.9,24.93,24.86,24.87,49200.0,19.5858,19.6094,19.5543,19.5622,49200.0
2008-06-03 13:40:00,24.86,24.9,24.86,24.89,123800.0,19.5543,19.5858,19.5543,19.5779,123800.0
2008-06-03 13:45:00,24.9,24.9,24.84,24.85,30700.0,19.5858,19.5858,19.5386,19.5464,30700.0
2008-06-03 13:50:00,24.85,24.86,24.78,24.79,82300.0,19.5464,19.5543,19.4914,19.4992,82300.0
2008-06-03 13:55:00,24.8,24.81,24.74,24.81,37000.0,19.5071,19.515,19.4599,19.515,37000.0
2008-06-03 14:00:00,24.81,24.82,24.78,24.81,28900.0,19.515,19.5228,19.4914,19.515,28900.0
2008-06-03 14:05:00,24.8,24.82,24.74,24.82,37900.0,19.5071,19.5228,19.4599,19.5228,37900.0
2008-06-03 14:10:00,24.82,24.84,24.8,24.8,28800.0,19.5228,19.5386,19.5071,19.5071,28800.0
2008-06-03 14:15:00,24.8,24.8,24.76,24.77,24600.0,19.5071,19.5071,19.4756,19.4835,24600.0
2008-06-03 14:20:00,24.77,24.78,24.71,24.73,54800.0,19.4835,19.4914,19.4363,19.452,54800.0
2008-06-03 14:25:00,24.73,24.73,24.66,24.67,489000.0,19.452,19.452,19.397,19.4048,489000.0
2008-06-03 14:30:00,24.67,24.73,24.66,24.69,80700.0,19.4048,19.452,19.397,19.4206,80700.0
2008-06-03 14:35:00,24.69,24.76,24.69,24.72,246600.0,19.4206,19.4756,19.4206,19.4442,246600.0
2008-06-03 14:40:00,24.72,24.72,24.68,24.72,46300.0,19.4442,19.4442,19.4127,19.4442,46300.0
2008-06-03 14:45:00,24.72,24.72,24.71,24.72,7500.0,19.4442,19.4442,19.4363,19.4442,7500.0
2008-06-03 14:50:00,24.73,24.75,24.71,24.74,20900.0,19.452,19.4678,19.4363,19.4599,20900.0
2008-06-03 14:55:00,24.74,24.77,24.74,24.77,23000.0,19.4599,19.4835,19.4599,19.4835,23000.0
2008-06-03 15:00:00,24.76,24.86,24.73,24.81,79100.0,19.4756,19.5543,19.452,19.515,79100.0
2008-06-03 15:05:00,24.81,24.86,24.79,24.85,55700.0,19.515,19.5543,19.4992,19.5464,55700.0
2008-06-03 15:10:00,24.85,24.85,24.79,24.82,121900.0,19.5464,19.5464,19.4992,19.5228,121900.0
2008-06-03 15:15:00,24.81,24.83,24.8,24.81,93300.0,19.515,19.5307,19.5071,19.515,93300.0
2008-06-03 15:20:00,24.8,24.84,24.78,24.84,28300.0,19.5071,19.5386,19.4914,19.5386,28300.0
2008-06-03 15:25:00,24.84,24.87,24.82,24.87,31500.0,19.5386,19.5622,19.5228,19.5622,31500.0
2008-06-03 15:30:00,24.86,24.91,24.83,24.9,42600.0,19.5543,19.5936,19.5307,19.5858,42600.0
2008-06-03 15:35:00,24.89,24.93,24.88,24.92,65300.0,19.5779,19.6094,19.57,19.6015,65300.0
2008-06-03 15:40:00,24.92,24.94,24.88,24.88,242100.0,19.6015,19.6172,19.57,19.57,242100.0
2008-06-03 15:45:00,24.89,24.9,24.88,24.9,242000.0,19.5779,19.5858,19.57,19.5858,242000.0
2008-06-03 15:50:00,24.88,24.9,24.86,24.87,368900.0,19.57,19.5858,19.5543,19.5622,368900.0
2008-06-03 15:55:00,24.87,24.89,24.83,24.84,361300.0,19.5622,19.5779,19.5307,19.5386,361300.0
2008-06-04 09:30:00,24.76,24.78,24.73,24.74,95400.0,19.4756,19.4914,19.452,19.4599,95400.0
2008-06-04 09:35:00,24.74,24.82,24.73,24.81,197500.0,19.4599,19.5228,19.452,19.515,197500.0
2008-06-04 09:40:00,24.82,24.89,24.82,24.89,90200.0,19.5228,19.5779,19.5228,19.5779,90200.0
2008-06-04 09:45:00,24.9,24.91,24.86,24.91,131800.0,19.5858,19.5936,19.5543,19.5936,131800.0
2008-06-04 09:50:00,24.92,24.92,24.83,24.85,33000.0,19.6015,19.6015,19.5307,19.5464,33000.0
2008-06-04 09:55:00,24.85,24.87,24.82,24.84,25800.0,19.5464,19.5622,19.5228,19.5386,25800.0
2008-06-04 10:00:00,24.84,24.89,24.81,24.85,54500.0,19.5386,19.5779,19.515,19.5464,54500.0
2008-06-04 10:05:00,24.85,24.86,24.81,24.84,44300.0,19.5464,19.5543,19.515,19.5386,44300.0
2008-06-04 10:10:00,24.84,24.88,24.82,24.88,26300.0,19.5386,19.57,19.5228,19.57,26300.0
2008-06-04 10:15:00,24.88,24.89,24.85,24.87,17100.0,19.57,19.5779,19.5464,19.5622,17100.0
2008-06-04 10:20:00,24.87,24.9,24.85,24.9,37900.0,19.5622,19.5858,19.5464,19.5858,37900.0
2008-06-04 10:25:00,24.89,24.94,24.89,24.93,30000.0,19.5779,19.6172,19.5779,19.6094,30000.0
2008-06-04 10:30:00,24.93,24.95,24.91,24.92,132000.0,19.6094,19.6251,19.5936,19.6015,132000.0
2008-06-04 10:35:00,24.91,24.98,24.88,24.92,50600.0,19.5936,19.6487,19.57,19.6015,50600.0
2008-06-04 10:40:00,24.93,24.94,24.88,24.94,38100.0,19.6094,19.6172,19.57,19.6172,38100.0
2008-06-04 10:45:00,24.95,24.96,24.93,24.95,16400.0,19.6251,19.633,19.6094,19.6251,16400.0
2008-06-04 10:50:00,24.96,25.03,24.96,25.03,40900.0,19.633,19.688,19.633,19.688,40900.0
2008-06-04 10:55:00,25.03,25.07,25.03,25.05,143900.0,19.688,19.7195,19.688,19.7037,143900.0
2008-06-04 11:00:00,25.05,25.06,25.03,25.05,16200.0,19.7037,19.7116,19.688,19.7037,16200.0
2008-06-04 11:05:00,25.05,25.08,25.04,25.08,57200.0,19.7037,19.7273,19.6959,19.7273,57200.0
2008-06-04 11:10:00,25.08,25.11,25.07,25.09,32700.0,19.7273,19.7509,19.7195,19.7352,32700.0
2008-06-04 11:15:00,25.09,25.1,25.08,25.09,13900.0,19.7352,19.7431,19.7273,19.7352,13900.0
2008-06-04 11:20:00,25.09,25.11,25.08,25.11,17200.0,19.7352,19.7509,19.7273,19.7509,17200.0
2008-06-04 11:25:00,25.1,25.11,25.06,25.06,49400.0,19.7431,19.7509,19.7116,19.7116,49400.0
2008-06-04 11:30:00,25.07,25.07,25.05,25.06,18400.0,19.7195,19.7195,19.7037,19.7116,18400.0
2008-06-04 11:35:00,25.06,25.09,25.06,25.08,10300.0,19.7116,19.7352,19.7116,19.7273,10300.0
2008-06-04 11:40:00,25.07,25.08,25.06,25.06,9200.0,19.7195,19.7273,19.7116,19.7116,9200.0
2008-06-04 11:45:00,25.06,25.06,25.03,25.04,11400.0,19.7116,19.7116,19.688,19.6959,11400.0
2008-06-04 11:50:00,25.04,25.05,25.04,25.05,10300.0,19.6959,19.7037,19.6959,19.7037,10300.0
2008-06-04 11:55:00,25.06,25.06,25.05,25.05,6300.0,19.7116,19.7116,19.7037,19.7037,6300.0
2008-06-04 12:00:00,25.05,25.05,25.02,25.03,14800.0,19.7037,19.7037,19.6801,19.688,14800.0
2008-06-04 12:05:00,25.03,25.03,25.02,25.03,10200.0,19.688,19.688,19.6801,19.688,10200.0
2008-06-04 12:10:00,25.03,25.06,25.03,25.06,9300.0,19.688,19.7116,19.688,19.7116,9300.0
2008-06-04 12:15:00,25.07,25.1,25.07,25.1,7200.0,19.7195,19.7431,19.7195,19.7431,7200.0
2008-06-04 12:20:00,25.11,25.12,25.1,25.1,7800.0,19.7509,19.7588,19.7431,19.7431,7800.0
2008-06-04 12:25:00,25.1,25.1,25.07,25.07,8900.0,19.7431,19.7431,19.7195,19.7195,8900.0
2008-06-04 12:30:00,25.08,25.1,25.08,25.08,14800.0,19.7273,19.7431,19.7273,19.7273,14800.0
2008-06-04 12:35:00,25.08,25.09,25.03,25.04,22100.0,19.7273,19.7352,19.688,19.6959,22100.0
2008-06-04 12:40:00,25.04,25.05,25.0,25.0,133200.0,19.6959,19.7037,19.6644,19.6644,133200.0
2008-06-04 12:45:00,25.0,25.02,24.99,24.99,78200.0,19.6644,19.6801,19.6566,19.6566,78200.0
2008-06-04 12:50:00,25.0,25.03,24.99,25.03,69400.0,19.6644,19.688,19.6566,19.688,69400.0
2008-06-04 12:55:00,25.02,25.02,24.98,24.98,62100.0,19.6801,19.6801,19.6487,19.6487,62100.0
2008-06-04 13:00:00,24.97,25.01,24.97,25.0,29700.0,19.6408,19.6723,19.6408,19.6644,29700.0
2008-06-04 13:05:00,25.0,25.0,24.93,24.94,82200.0,19.6644,19.6644,19.6094,19.6172,82200.0
2008-06-04 13:10:00,24.95,24.99,24.95,24.98,41800.0,19.6251,19.6566,19.6251,19.6487,41800.0
2008-06-04 13:15:00,24.99,24.99,24.98,24.99,10400.0,19.6566,19.6566,19.6487,19.6566,10400.0
2008-06-04 13:20:00,24.98,24.99,24.98,24.98,10000.0,19.6487,19.6566,19.6487,19.6487,10000.0
2008-06-04 13:25:00,25.0,25.04,25.0,25.04,8400.0,19.6644,19.6959,19.6644,19.6959,8400.0
2008-06-04 13:30:00,25.03,25.07,25.03,25.06,23700.0,19.688,19.7195,19.688,19.7116,23700.0
2008-06-04 13:35:00,25.06,25.07,25.03,25.03,65700.0,19.7116,19.7195,19.688,19.688,65700.0
2008-06-04 13:40:00,25.03,25.07,25.03,25.05,40100.0,19.688,19.7195,19.688,19.7037,40100.0
2008-06-04 13:45:00,25.04,25.05,25.04,25.04,35000.0,19.6959,19.7037,19.6959,19.6959,35000.0
2008-06-04 13:50:00,25.03,25.08,25.03,25.07,74900.0,19.688,19.7273,19.688,19.7195,74900.0
2008-06-04 13:55:00,25.08,25.09,25.08,25.09,3300.0,19.7273,19.7352,19.7273,19.7352,3300.0
2008-06-04 14:00:00,25.08,25.08,25.04,25.06,35000.0,19.7273,19.7273,19.6959,19.7116,35000.0
2008-06-04 14:05:00,25.06,25.06,25.01,25.01,17500.0,19.7116,19.7116,19.6723,19.6723,17500.0
2008-06-04 14:10:00,25.0,25.0,24.94,24.96,50500.0,19.6644,19.6644,19.6172,19.633,50500.0
2008-06-04 14:15:00,24.95,24.97,24.92,24.92,31700.0,19.6251,19.6408,19.6015,19.6015,31700.0
2008-06-04 14:20:00,24.93,24.95,24.92,24.95,91800.0,19.6094,19.6251,19.6015,19.6251,91800.0
2008-06-04 14:25:00,24.95,24.97,24.94,24.95,27300.0,19.6251,19.6408,19.6172,19.6251,27300.0
2008-06-04 14:30:00,24.94,24.96,24.92,24.96,33400.0,19.6172,19.633,19.6015,19.633,33400.0
2008-06-04 14:35:00,24.96,24.98,24.95,24.98,27700.0,19.633,19.6487,19.6251,19.6487,27700.0
2008-06-04 14:40:00,24.98,24.99,24.96,24.97,14000.0,19.6487,19.6566,19.633,19.6408,14000.0
2008-06-04 14:45:00,24.96,24.96,24.86,24.86,69600.0,19.633,19.633,19.5543,19.5543,69600.0
2008-06-04 14:50:00,24.87,24.89,24.84,24.85,44700.0,19.5622,19.5779,19.5386,19.5464,44700.0
2008-06-04 14:55:00,24.84,24.89,24.82,24.86,58800.0,19.5386,19.5779,19.5228,19.5543,58800.0
2008-06-04 15:00:00,24.85,24.89,24.84,24.87,34500.0,19.5464,19.5779,19.5386,19.5622,34500.0
2008-06-04 15:05:00,24.87,24.92,24.87,24.87,42800.0,19.5622,19.6015,19.5622,19.5622,42800.0
2008-06-04 15:10:00,24.87,24.89,24.83,24.86,72000.0,19.5622,19.5779,19.5307,19.5543,72000.0
2008-06-04 15:15:00,24.87,24.96,24.87,24.91,165000.0,19.5622,19.633,19.5622,19.5936,165000.0
2008-06-04 15:20:00,24.92,24.95,24.89,24.95,89100.0,19.6015,19.6251,19.5779,19.6251,89100.0
2008-06-04 15:25:00,24.95,24.96,24.88,24.9,230700.0,19.6251,19.633,19.57,19.5858,230700.0
2008-06-04 15:30:00,24.91,24.93,24.88,24.91,230200.0,19.5936,19.6094,19.57,19.5936,230200.0
2008-06-04 15:35:00,24.91,24.93,24.91,24.91,144000.0,19.5936,19.6094,19.5936,19.5936,144000.0
2008-06-04 15:40:00,24.92,24.93,24.89,24.9,138600.0,19.6015,19.6094,19.5779,19.5858,138600.0
2008-06-04 15:45:00,24.9,25.01,24.89,24.99,305600.0,19.5858,19.6723,19.5779,19.6566,305600.0
2008-06-04 15:50:00,24.99,25.01,24.94,24.97,245100.0,19.6566,19.6723,19.6172,19.6408,245100.0
2008-06-04 15:55:00,24.96,24.98,24.94,24.97,345900.0,19.633,19.6487,19.6172,19.6408,345900.0
2008-06-05 09:30:00,25.05,25.06,25.0,25.0,60400.0,19.7037,19.7116,19.6644,19.6644,60400.0
2008-06-05 09:35:00,25.0,25.05,25.0,25.05,15600.0,19.6644,19.7037,19.6644,19.7037,15600.0
2008-06-05 09:40:00,25.06,25.11,25.06,25.09,152100.0,19.7116,19.7509,19.7116,19.7352,152100.0
2008-06-05 09:45:00,25.1,25.16,25.1,25.15,44700.0,19.7431,19.7903,19.7431,19.7824,44700.0
2008-06-05 09:50:00,25.16,25.2,25.16,25.18,45200.0,19.7903,19.8217,19.7903,19.806,45200.0
2008-06-05 09:55:00,25.18,25.19,25.17,25.19,12300.0,19.806,19.8139,19.7981,19.8139,12300.0
2008-06-05 10:00:00,25.2,25.2,25.18,25.2,41000.0,19.8217,19.8217,19.806,19.8217,41000.0
2008-06-05 10:05:00,25.21,25.24,25.21,25.24,17800.0,19.8296,19.8532,19.8296,19.8532,17800.0
2008-06-05 10:10:00,25.25,25.3,25.25,25.3,37800.0,19.8611,19.9004,19.8611,19.9004,37800.0
2008-06-05 10:15:00,25.3,25.35,25.3,25.35,109000.0,19.9004,19.9397,19.9004,19.9397,109000.0
2008-06-05 10:20:00,25.34,25.36,25.33,25.33,355800.0,19.9319,19.9476,19.924,19.924,355800.0
2008-06-05 10:25:00,25.34,25.35,25.33,25.35,16500.0,19.9319,19.9397,19.924,19.9397,16500.0
2008-06-05 10:30:00,25.34,25.4,25.34,25.38,39200.0,19.9319,19.979,19.9319,19.9633,39200.0
2008-06-05 10:35:00,25.38,25.38,25.35,25.35,36600.0,19.9633,19.9633,19.9397,19.9397,36600.0
2008-06-05 10:40:00,25.35,25.35,25.31,25.34,18900.0,19.9397,19.9397,19.9083,19.9319,18900.0
2008-06-05 10:45:00,25.34,25.37,25.34,25.36,13800.0,19.9319,19.9554,19.9319,19.9476,13800.0
2008-06-05 10:50:00,25.37,25.37,25.35,25.35,8700.0,19.9554,19.9554,19.9397,19.9397,8700.0
2008-06-05 10:55:00,25.35,25.36,25.33,25.33,44200.0,19.9397,19.9476,19.924,19.924,44200.0
2008-06-05 11:00:00,25.34,25.36,25.33,25.33,23300.0,19.9319,19.9476,19.924,19.924,23300.0
2008-06-05 11:05:00,25.33,25.33,25.31,25.32,47300.0,19.924,19.924,19.9083,19.9161,47300.0
2008-06-05 11:10:00,25.31,25.32,25.31,25.32,7700.0,19.9083,19.9161,19.9083,19.9161,7700.0
2008-06-05 11:15:00,25.32,25.33,25.31,25.33,68600.0,19.9161,19.924,19.9083,19.924,68600.0
2008-06-05 11:20:00,25.33,25.34,25.29,25.29,27300.0,19.924,19.9319,19.8925,19.8925,27300.0
2008-06-05 11:25:00,25.29,25.31,25.28,25.31,35600.0,19.8925,19.9083,19.8847,19.9083,35600.0
2008-06-05 11:30:00,25.3,25.31,25.28,25.29,183000.0,19.9004,19.9083,19.8847,19.8925,183000.0
2008-06-05 11:35:00,25.29,25.3,25.29,25.3,24700.0,19.8925,19.9004,19.8925,19.9004,24700.0
2008-06-05 11:40:00,25.31,25.31,25.3,25.31,23400.0,19.9083,19.9083,19.9004,19.9083,23400.0
2008-06-05 11:45:00,25.32,25.36,25.32,25.35,13600.0,19.9161,19.9476,19.9161,19.9397,13600.0
2008-06-05 11:50:00,25.35,25.36,25.33,25.34,6000.0,19.9397,19.9476,19.924,19.9319,6000.0
2008-06-05 11:55:00,25.34,25.35,25.33,25.34,5700.0,19.9319,19.9397,19.924,19.9319,5700.0
2008-06-05 12:00:00,25.34,25.38,25.33,25.37,62400.0,19.9319,19.9633,19.924,19.9554,62400.0
2008-06-05 12:05:00,25.37,25.37,25.34,25.34,26700.0,19.9554,19.9554,19.9319,19.9319,26700.0
2008-06-05 12:10:00,25.35,25.37,25.34,25.35,17800.0,19.9397,19.9554,19.9319,19.9397,17800.0
2008-06-05 12:15:00,25.35,25.36,25.34,25.36,13900.0,19.9397,19.9476,19.9319,19.9476,13900.0
2008-06-05 12:20:00,25.35,25.41,25.35,25.41,88100.0,19.9397,19.9869,19.9397,19.9869,88100.0
2008-06-05 12:25:00,25.41,25.42,25.4,25.41,70500.0,19.9869,19.9948,19.979,19.9869,70500.0
2008-06-05 12:30:00,25.41,25.43,25.41,25.42,12400.0,19.9869,20.0026,19.9869,19.9948,12400.0
2008-06-05 12:35:00,25.42,25.42,25.39,25.41,14100.0,19.9948,19.9948,19.9712,19.9869,14100.0
2008-06-05 12:40:00,25.4,25.43,25.4,25.41,27200.0,19.979,20.0026,19.979,19.9869,27200.0
2008-06-05 12:45:00,25.42,25.42,25.4,25.4,104400.0,19.9948,19.9948,19.979,19.979,104400.0
2008-06-05 12:50:00,25.41,25.41,25.39,25.4,57600.0,19.9869,19.9869,19.9712,19.979,57600.0
2008-06-05 12:55:00,25.4,25.41,25.39,25.4,19300.0,19.979,19.9869,19.9712,19.979,19300.0
2008-06-05 13:00:00,25.41,25.42,25.4,25.41,13400.0,19.9869,19.9948,19.979,19.9869,13400.0
2008-06-05 13:05:00,25.4,25.43,25.4,25.41,12600.0,19.979,20.0026,19.979,19.9869,12600.0
2008-06-05 13:10:00,25.4,25.41,25.39,25.4,12300.0,19.979,19.9869,19.9712,19.979,12300.0
2008-06-05 13:15:00,25.4,25.4,25.39,25.39,14200.0,19.979,19.979,19.9712,19.9712,14200.0
2008-06-05 13:20:00,25.39,25.39,25.35,25.36,19900.0,19.9712,19.9712,19.9397,19.9476,19900.0
2008-06-05 13:25:00,25.36,25.39,25.36,25.38,75200.0,19.9476,19.9712,19.9476,19.9633,75200.0
2008-06-05 13:30:00,25.38,25.38,25.35,25.36,13000.0,19.9633,19.9633,19.9397,19.9476,13000.0
2008-06-05 13:35:00,25.37,25.38,25.35,25.37,26200.0,19.9554,19.9633,19.9397,19.9554,26200.0
2008-06-05 13:40:00,25.37,25.4,25.36,25.39,11000.0,19.9554,19.979,19.9476,19.9712,11000.0
2008-06-05 13:45:00,25.39,25.4,25.36,25.37,8900.0,19.9712,19.979,19.9476,19.9554,8900.0
2008-06-05 13:50:00,25.37,25.38,25.35,25.35,16000.0,19.9554,19.9633,19.9397,19.9397,16000.0
2008-06-05 13:55:00,25.36,25.38,25.36,25.38,8000.0,19.9476,19.9633,19.9476,19.9633,8000.0
2008-06-05 14:00:00,25.37,25.38,25.33,25.33,36700.0,19.9554,19.9633,19.924,19.924,36700.0
2008-06-05 14:05:00,25.33,25.34,25.33,25.34,16000.0,19.924,19.9319,19.924,19.9319,16000.0
2008-06-05 14:10:00,25.35,25.36,25.34,25.35,9300.0,19.9397,19.9476,19.9319,19.9397,9300.0
2008-06-05 14:15:00,25.35,25.36,25.34,25.35,6400.0,19.9397,19.9476,19.9319,19.9397,6400.0
2008-06-05 14:20:00,25.35,25.35,25.26,25.28,56800.0,19.9397,19.9397,19.8689,19.8847,56800.0
2008-06-05 14:25:00,25.3,25.32,25.28,25.29,35300.0,19.9004,19.9161,19.8847,19.8925,35300.0
2008-06-05 14:30:00,25.29,25.3,25.26,25.28,30500.0,19.8925,19.9004,19.8689,19.8847,30500.0
2008-06-05 14:35:00,25.28,25.31,25.28,25.3,23700.0,19.8847,19.9083,19.8847,19.9004,23700.0
2008-06-05 14:40:00,25.31,25.31,25.3,25.31,12700.0,19.9083,19.9083,19.9004,19.9083,12700.0
2008-06-05 14:45:00,25.32,25.34,25.32,25.32,16200.0,19.9161,19.9319,19.9161,19.9161,16200.0
2008-06-05 14:50:00,25.32,25.33,25.3,25.33,10300.0,19.9161,19.924,19.9004,19.924,10300.0
2008-06-05 14:55:00,25.34,25.37,25.34,25.37,12900.0,19.9319,19.9554,19.9319,19.9554,12900.0
2008-06-05 15:00:00,25.37,25.37,25.36,25.37,12400.0,19.9554,19.9554,19.9476,19.9554,12400.0
2008-06-05 15:05:00,25.37,25.45,25.37,25.44,34300.0,19.9554,20.0184,19.9554,20.0105,34300.0
2008-06-05 15:10:00,25.45,25.49,25.44,25.47,109200.0,20.0184,20.0498,20.0105,20.0341,109200.0
2008-06-05 15:15:00,25.46,25.46,25.45,25.46,18300.0,20.0262,20.0262,20.0184,20.0262,18300.0
2008-06-05 15:20:00,25.45,25.48,25.44,25.46,88600.0,20.0184,20.042,20.0105,20.0262,88600.0
2008-06-05 15:25:00,25.47,25.47,25.45,25.46,59700.0,20.0341,20.0341,20.0184,20.0262,59700.0
2008-06-05 15:30:00,25.46,25.5,25.45,25.49,92900.0,20.0262,20.0577,20.0184,20.0498,92900.0
2008-06-05 15:35:00,25.49,25.51,25.48,25.48,61300.0,20.0498,20.0656,20.042,20.042,61300.0
2008-06-05 15:40:00,25.48,25.48,25.43,25.44,100700.0,20.042,20.042,20.0026,20.0105,100700.0
2008-06-05 15:45:00,25.45,25.45,25.42,25.44,238900.0,20.0184,20.0184,19.9948,20.0105,238900.0
2008-06-05 15:50:00,25.45,25.48,25.44,25.45,81000.0,20.0184,20.042,20.0105,20.0184,81000.0
2008-06-05 15:55:00,25.45,25.48,25.43,25.43,340800.0,20.0184,20.042,20.0026,20.0026,340800.0
2008-06-06 09:30:00,25.29,25.29,25.11,25.11,80600.0,19.8925,19.8925,19.7509,19.7509,80600.0
2008-06-06 09:35:00,25.11,25.18,25.09,25.17,159500.0,19.7509,19.806,19.7352,19.7981,159500.0
2008-06-06 09:40:00,25.17,25.29,25.17,25.2,75700.0,19.7981,19.8925,19.7981,19.8217,75700.0
2008-06-06 09:45:00,25.2,25.28,25.2,25.21,57300.0,19.8217,19.8847,19.8217,19.8296,57300.0
2008-06-06 09:50:00,25.2,25.23,25.17,25.23,57600.0,19.8217,19.8453,19.7981,19.8453,57600.0
2008-06-06 09:55:00,25.23,25.24,25.19,25.21,44600.0,19.8453,19.8532,19.8139,19.8296,44600.0
2008-06-06 10:00:00,25.2,25.2,25.12,25.14,102600.0,19.8217,19.8217,19.7588,19.7745,102600.0
2008-06-06 10:05:00,25.13,25.13,25.09,25.1,40800.0,19.7667,19.7667,19.7352,19.7431,40800.0
2008-06-06 10:10:00,25.11,25.17,25.11,25.15,61400.0,19.7509,19.7981,19.7509,19.7824,61400.0
2008-06-06 10:15:00,25.14,25.19,25.13,25.18,63500.0,19.7745,19.8139,19.7667,19.806,63500.0
2008-06-06 10:20:00,25.19,25.19,25.16,25.18,42200.0,19.8139,19.8139,19.7903,19.806,42200.0
2008-06-06 10:25:00,25.18,25.18,25.12,25.14,43100.0,19.806,19.806,19.7588,19.7745,43100.0
2008-06-06 10:30:00,25.14,25.17,25.11,25.16,42400.0,19.7745,19.7981,19.7509,19.7903,42400.0
2008-06-06 10:35:00,25.16,25.17,25.13,25.13,53000.0,19.7903,19.7981,19.7667,19.7667,53000.0
2008-06-06 10:40:00,25.12,25.13,25.09,25.09,53500.0,19.7588,19.7667,19.7352,19.7352,53500.0
2008-06-06 10:45:00,25.1,25.15,25.09,25.15,34800.0,19.7431,19.7824,19.7352,19.7824,34800.0
2008-06-06 10:50:00,25.15,25.18,25.14,25.15,39900.0,19.7824,19.806,19.7745,19.7824,39900.0
2008-06-06 10:55:00,25.15,25.16,25.13,25.14,213700.0,19.7824,19.7903,19.7667,19.7745,213700.0
2008-06-06 11:00:00,25.14,25.14,25.1,25.1,53800.0,19.7745,19.7745,19.7431,19.7431,53800.0
2008-06-06 11:05:00,25.11,25.11,25.01,25.06,71200.0,19.7509,19.7509,19.6723,19.7116,71200.0
2008-06-06 11:10:00,25.06,25.07,25.02,25.03,40200.0,19.7116,19.7195,19.6801,19.688,40200.0
2008-06-06 11:15:00,25.05,25.06,25.01,25.06,41100.0,19.7037,19.7116,19.6723,19.7116,41100.0
2008-06-06 11:20:00,25.06,25.08,25.06,25.08,23800.0,19.7116,19.7273,19.7116,19.7273,23800.0
2008-06-06 11:25:00,25.07,25.07,25.0,25.0,37500.0,19.7195,19.7195,19.6644,19.6644,37500.0
2008-06-06 11:30:00,25.01,25.03,25.0,25.02,30300.0,19.6723,19.688,19.6644,19.6801,30300.0
2008-06-06 11:35:00,25.01,25.07,25.01,25.07,40800.0,19.6723,19.7195,19.6723,19.7195,40800.0
2008-06-06 11:40:00,25.06,25.06,25.03,25.04,160400.0,19.7116,19.7116,19.688,19.6959,160400.0
2008-06-06 11:45:00,25.04,25.09,25.04,25.06,49600.0,19.6959,19.7352,19.6959,19.7116,49600.0
2008-06-06 11:50:00,25.06,25.09,25.05,25.08,24400.0,19.7116,19.7352,19.7037,19.7273,24400.0
2008-06-06 11:55:00,25.07,25.07,25.03,25.05,51900.0,19.7195,19.7195,19.688,19.7037,51900.0
2008-06-06 12:00:00,25.04,25.04,25.01,25.02,21200.0,19.6959,19.6959,19.6723,19.6801,21200.0
2008-06-06 12:05:00,25.02,25.03,24.99,25.02,42600.0,19.6801,19.688,19.6566,19.6801,42600.0
2008-06-06 12:10:00,25.02,25.07,25.01,25.05,39400.0,19.6801,19.7195,19.6723,19.7037,39400.0
2008-06-06 12:15:00,25.05,25.08,25.05,25.06,50700.0,19.7037,19.7273,19.7037,19.7116,50700.0
2008-06-06 12:20:00,25.06,25.07,25.02,25.03,20400.0,19.7116,19.7195,19.6801,19.688,20400.0
2008-06-06 12:25:00,25.03,25.03,25.0,25.01,27500.0,19.688,19.688,19.6644,19.6723,27500.0
2008-06-06 12:30:00,25.01,25.04,25.01,25.04,15300.0,19.6723,19.6959,19.6723,19.6959,15300.0
2008-06-06 12:35:00,25.03,25.08,25.03,25.08,20800.0,19.688,19.7273,19.688,19.7273,20800.0
2008-06-06 12:40:00,25.08,25.09,25.07,25.08,14100.0,19.7273,19.7352,19.7195,19.7273,14100.0
2008-06-06 12:45:00,25.07,25.1,25.07,25.1,44100.0,19.7195,19.7431,19.7195,19.7431,44100.0
2008-06-06 12:50:00,25.09,25.09,25.04,25.07,38900.0,19.7352,19.7352,19.6959,19.7195,38900.0
2008-06-06 12:55:00,25.06,25.06,25.03,25.05,27000.0,19.7116,19.7116,19.688,19.7037,27000.0
2008-06-06 13:00:00,25.06,25.06,24.98,24.98,51800.0,19.7116,19.7116,19.6487,19.6487,51800.0
2008-06-06 13:05:00,24.98,25.0,24.96,24.97,133400.0,19.6487,19.6644,19.633,19.6408,133400.0
2008-06-06 13:10:00,24.96,25.01,24.96,24.99,24800.0,19.633,19.6723,19.633,19.6566,24800.0
2008-06-06 13:15:00,25.0,25.0,24.94,24.94,30000.0,19.6644,19.6644,19.6172,19.6172,30000.0
2008-06-06 13:20:00,24.95,25.01,24.94,25.0,46300.0,19.6251,19.6723,19.6172,19.6644,46300.0
2008-06-06 13:25:00,24.99,25.01,24.97,24.98,45100.0,19.6566,19.6723,19.6408,19.6487,45100.0
2008-06-06 13:30:00,24.98,25.01,24.96,25.01,166400.0,19.6487,19.6723,19.633,19.6723,166400.0
2008-06-06 13:35:00,25.01,25.06,25.0,25.0,59800.0,19.6723,19.7116,19.6644,19.6644,59800.0
2008-06-06 13:40:00,25.0,25.03,25.0,25.02,42900.0,19.6644,19.688,19.6644,19.6801,42900.0
2008-06-06 13:45:00,25.01,25.03,25.0,25.01,61400.0,19.6723,19.688,19.6644,19.6723,61400.0
2008-06-06 13:50:00,25.01,25.01,24.95,24.98,76500.0,19.6723,19.6723,19.6251,19.6487,76500.0
2008-06-06 13:55:00,24.98,25.0,24.97,25.0,102300.0,19.6487,19.6644,19.6408,19.6644,102300.0
2008-06-06 14:00:00,24.99,25.0,24.97,24.97,52200.0,19.6566,19.6644,19.6408,19.6408,52200.0
2008-06-06 14:05:00,24.97,24.98,24.91,24.92,88100.0,19.6408,19.6487,19.5936,19.6015,88100.0
2008-06-06 14:10:00,24.92,24.95,24.85,24.86,43000.0,19.6015,19.6251,19.5464,19.5543,43000.0
2008-06-06 14:15:00,24.87,24.89,24.82,24.87,91300.0,19.5622,19.5779,19.5228,19.5622,91300.0
2008-06-06 14:20:00,24.87,24.9,24.85,24.85,494200.0,19.5622,19.5858,19.5464,19.5464,494200.0
2008-06-06 14:25:00,24.86,24.88,24.82,24.87,100500.0,19.5543,19.57,19.5228,19.5622,100500.0
2008-06-06 14:30:00,24.86,24.91,24.86,24.89,95400.0,19.5543,19.5936,19.5543,19.5779,95400.0
2008-06-06 14:35:00,24.88,24.88,24.84,24.85,53900.0,19.57,19.57,19.5386,19.5464,53900.0
2008-06-06 14:40:00,24.85,24.88,24.84,24.87,67600.0,19.5464,19.57,19.5386,19.5622,67600.0
2008-06-06 14:45:00,24.86,24.88,24.84,24.84,46500.0,19.5543,19.57,19.5386,19.5386,46500.0
2008-06-06 14:50:00,24.84,24.85,24.82,24.82,36800.0,19.5386,19.5464,19.5228,19.5228,36800.0
2008-06-06 14:55:00,24.82,24.84,24.8,24.82,203000.0,19.5228,19.5386,19.5071,19.5228,203000.0
2008-06-06 15:00:00,24.82,24.87,24.82,24.86,45000.0,19.5228,19.5622,19.5228,19.5543,45000.0
2008-06-06 15:05:00,24.87,24.95,24.84,24.95,68600.0,19.5622,19.6251,19.5386,19.6251,68600.0
2008-06-06 15:10:00,24.95,25.0,24.94,24.94,78600.0,19.6251,19.6644,19.6172,19.6172,78600.0
2008-06-06 15:15:00,24.94,24.96,24.86,24.89,381300.0,19.6172,19.633,19.5543,19.5779,381300.0
2008-06-06 15:20:00,24.89,24.89,24.85,24.85,104200.0,19.5779,19.5779,19.5464,19.5464,104200.0
2008-06-06 15:25:00,24.85,24.85,24.8,24.83,123100.0,19.5464,19.5464,19.5071,19.5307,123100.0
2008-06-06 15:30:00,24.84,24.85,24.78,24.8,73100.0,19.5386,19.5464,19.4914,19.5071,73100.0
2008-06-06 15:35:00,24.79,24.86,24.78,24.84,77200.0,19.4992,19.5543,19.4914,19.5386,77200.0
2008-06-06 15:40:00,24.84,24.86,24.81,24.83,102000.0,19.5386,19.5543,19.515,19.5307,102000.0
2008-06-06 15:45:00,24.82,24.83,24.78,24.81,199400.0,19.5228,19.5307,19.4914,19.515,199400.0
2008-06-06 15:50:00,24.8,24.81,24.76,24.8,216800.0,19.5071,19.515,19.4756,19.5071,216800.0
2008-06-06 15:55:00,24.79,24.8,24.73,24.73,330400.0,19.4992,19.5071,19.452,19.452,330400.0
2008-06-09 09:30:00,24.9,24.9,24.71,24.71,135500.0,19.5858,19.5858,19.4363,19.4363,135500.0
2008-06-09 09:35:00,24.71,24.73,24.68,24.68,92100.0,19.4363,19.452,19.4127,19.4127,92100.0
2008-06-09 09:40:00,24.69,24.69,24.62,24.64,38000.0,19.4206,19.4206,19.3655,19.3812,38000.0
2008-06-09 09:45:00,24.62,24.64,24.55,24.56,43000.0,19.3655,19.3812,19.3105,19.3183,43000.0
2008-06-09 09:50:00,24.56,24.65,24.54,24.63,34900.0,19.3183,19.3891,19.3026,19.3734,34900.0
2008-06-09 09:55:00,24.64,24.68,24.63,24.68,19200.0,19.3812,19.4127,19.3734,19.4127,19200.0
2008-06-09 10:00:00,24.68,24.75,24.63,24.65,70900.0,19.4127,19.4678,19.3734,19.3891,70900.0
2008-06-09 10:05:00,24.66,24.69,24.63,24.66,30600.0,19.397,19.4206,19.3734,19.397,30600.0
2008-06-09 10:10:00,24.67,24.7,24.65,24.7,27500.0,19.4048,19.4284,19.3891,19.4284,27500.0
2008-06-09 10:15:00,24.7,24.8,24.7,24.72,68700.0,19.4284,19.5071,19.4284,19.4442,68700.0
2008-06-09 10:20:00,24.73,24.74,24.64,24.67,57800.0,19.452,19.4599,19.3812,19.4048,57800.0
2008-06-09 10:25:00,24.67,24.69,24.64,24.66,76300.0,19.4048,19.4206,19.3812,19.397,76300.0
2008-06-09 10:30:00,24.66,24.7,24.65,24.68,25000.0,19.397,19.4284,19.3891,19.4127,25000.0
2008-06-09 10:35:00,24.68,24.68,24.64,24.64,18200.0,19.4127,19.4127,19.3812,19.3812,18200.0
2008-06-09 10:40:00,24.63,24.63,24.58,24.59,25600.0,19.3734,19.3734,19.3341,19.3419,25600.0
2008-06-09 10:45:00,24.59,24.59,24.56,24.59,14300.0,19.3419,19.3419,19.3183,19.3419,14300.0
2008-06-09 10:50:00,24.59,24.6,24.57,24.58,18100.0,19.3419,19.3498,19.3262,19.3341,18100.0
2008-06-09 10:55:00,24.58,24.6,24.57,24.59,27300.0,19.3341,19.3498,19.3262,19.3419,27300.0
2008-06-09 11:00:00,24.59,24.62,24.58,24.62,17800.0,19.3419,19.3655,19.3341,19.3655,17800.0
2008-06-09 11:05:00,24.62,24.62,24.58,24.59,26500.0,19.3655,19.3655,19.3341,19.3419,26500.0
2008-06-09 11:10:00,24.59,24.63,24.58,24.62,20000.0,19.3419,19.3734,19.3341,19.3655,20000.0
2008-06-09 11:15:00,24.62,24.63,24.6,24.61,17300.0,19.3655,19.3734,19.3498,19.3577,17300.0
2008-06-09 11:20:00,24.61,24.66,24.61,24.66,12100.0,19.3577,19.397,19.3577,19.397,12100.0
2008-06-09 11:25:00,24.66,24.66,24.64,24.66,16700.0,19.397,19.397,19.3812,19.397,16700.0
2008-06-09 11:30:00,24.66,24.7,24.66,24.68,18200.0,19.397,19.4284,19.397,19.4127,18200.0
2008-06-09 11:35:00,24.68,24.69,24.66,24.66,14900.0,19.4127,19.4206,19.397,19.397,14900.0
2008-06-09 11:40:00,24.66,24.66,24.61,24.62,12800.0,19.397,19.397,19.3577,19.3655,12800.0
2008-06-09 11:45:00,24.63,24.64,24.63,24.64,13100.0,19.3734,19.3812,19.3734,19.3812,13100.0
2008-06-09 11:50:00,24.66,24.66,24.63,24.63,16400.0,19.397,19.397,19.3734,19.3734,16400.0
2008-06-09 11:55:00,24.63,24.63,24.62,24.63,6900.0,19.3734,19.3734,19.3655,19.3734,6900.0
2008-06-09 12:00:00,24.64,24.64,24.59,24.59,50400.0,19.3812,19.3812,19.3419,19.3419,50400.0
2008-06-09 12:05:00,24.59,24.59,24.58,24.59,4700.0,19.3419,19.3419,19.3341,19.3419,4700.0
2008-06-09 12:10:00,24.59,24.62,24.59,24.62,6100.0,19.3419,19.3655,19.3419,19.3655,6100.0
2008-06-09 12:15:00,24.61,24.65,24.61,24.63,11300.0,19.3577,19.3891,19.3577,19.3734,11300.0
2008-06-09 12:20:00,24.63,24.65,24.63,24.65,11200.0,19.3734,19.3891,19.3734,19.3891,11200.0
2008-06-09 12:25:00,24.65,24.65,24.64,24.65,3100.0,19.3891,19.3891,19.3812,19.3891,3100.0
2008-06-09 12:30:00,24.64,24.65,24.64,24.64,4700.0,19.3812,19.3891,19.3812,19.3812,4700.0
2008-06-09 12:35:00,24.65,24.65,24.64,24.65,11100.0,19.3891,19.3891,19.3812,19.3891,11100.0
2008-06-09 12:40:00,24.64,24.67,24.64,24.67,23400.0,19.3812,19.4048,19.3812,19.4048,23400.0
2008-06-09 12:45:00,24.67,24.67,24.65,24.67,8700.0,19.4048,19.4048,19.3891,19.4048,8700.0
2008-06-09 12:50:00,24.66,24.71,24.66,24.7,21100.0,19.397,19.4363,19.397,19.4284,21100.0
2008-06-09 12:55:00,24.69,24.7,24.68,24.7,15200.0,19.4206,19.4284,19.4127,19.4284,15200.0
2008-06-09 13:00:00,24.7,24.71,24.66,24.66,11900.0,19.4284,19.4363,19.397,19.397,11900.0
2008-06-09 13:05:00,24.66,24.67,24.6,24.61,125500.0,19.397,19.4048,19.3498,19.3577,125500.0
2008-06-09 13:10:00,24.62,24.64,24.61,24.62,42700.0,19.3655,19.3812,19.3577,19.3655,42700.0
2008-06-09 13:15:00,24.6,24.6,24.53,24.55,32500.0,19.3498,19.3498,19.2947,19.3105,32500.0
2008-06-09 13:20:00,24.55,24.56,24.51,24.51,92100.0,19.3105,19.3183,19.279,19.279,92100.0
2008-06-09 13:25:00,24.52,24.58,24.52,24.57,28200.0,19.2869,19.3341,19.2869,19.3262,28200.0
2008-06-09 13:30:00,24.56,24.6,24.56,24.59,84000.0,19.3183,19.3498,19.3183,19.3419,84000.0
2008-06-09 13:35:00,24.58,24.6,24.57,24.59,29500.0,19.3341,19.3498,19.3262,19.3419,29500.0
2008-06-09 13:40:00,24.58,24.59,24.55,24.58,34200.0,19.3341,19.3419,19.3105,19.3341,34200.0
2008-06-09 13:45:00,24.58,24.58,24.53,24.53,28900.0,19.3341,19.3341,19.2947,19.2947,28900.0
2008-06-09 13:50:00,24.52,24.53,24.43,24.47,75800.0,19.2869,19.2947,19.2161,19.2475,75800.0
2008-06-09 13:55:00,24.46,24.5,24.44,24.49,20800.0,19.2397,19.2711,19.2239,19.2633,20800.0
2008-06-09 14:00:00,24.49,24.53,24.47,24.53,54200.0,19.2633,19.2947,19.2475,19.2947,54200.0
2008-06-09 14:05:00,24.54,24.54,24.45,24.45,47700.0,19.3026,19.3026,19.2318,19.2318,47700.0
2008-06-09 14:10:00,24.45,24.47,24.42,24.46,94200.0,19.2318,19.2475,19.2082,19.2397,94200.0
2008-06-09 14:15:00,24.46,24.46,24.41,24.45,59200.0,19.2397,19.2397,19.2003,19.2318,59200.0
2008-06-09 14:20:00,24.45,24.51,24.43,24.5,51000.0,19.2318,19.279,19.2161,19.2711,51000.0
2008-06-09 14:25:00,24.49,24.57,24.49,24.57,171800.0,19.2633,19.3262,19.2633,19.3262,171800.0
2008-06-09 14:30:00,24.57,24.62,24.55,24.57,116300.0,19.3262,19.3655,19.3105,19.3262,116300.0
2008-06-09 14:35:00,24.57,24.66,24.55,24.66,67100.0,19.3262,19.397,19.3105,19.397,67100.0
2008-06-09 14:40:00,24.66,24.66,24.58,24.59,33800.0,19.397,19.397,19.3341,19.3419,33800.0
2008-06-09 14:45:00,24.59,24.67,24.59,24.65,79600.0,19.3419,19.4048,19.3419,19.3891,79600.0
2008-06-09 14:50:00,24.65,24.65,24.58,24.58,63800.0,19.3891,19.3891,19.3341,19.3341,63800.0
2008-06-09 14:55:00,24.57,24.61,24.52,24.54,92600.0,19.3262,19.3577,19.2869,19.3026,92600.0
2008-06-09 15:00:00,24.53,24.55,24.47,24.47,79400.0,19.2947,19.3105,19.2475,19.2475,79400.0
2008-06-09 15:05:00,24.48,24.53,24.47,24.51,116800.0,19.2554,19.2947,19.2475,19.279,116800.0
2008-06-09 15:10:00,24.51,24.58,24.5,24.56,115800.0,19.279,19.3341,19.2711,19.3183,115800.0
2008-06-09 15:15:00,24.57,24.6,24.53,24.56,54000.0,19.3262,19.3498,19.2947,19.3183,54000.0
2008-06-09 15:20:00,24.58,24.64,24.56,24.58,94100.0,19.3341,19.3812,19.3183,19.3341,94100.0
2008-06-09 15:25:00,24.58,24.58,24.51,24.54,75200.0,19.3341,19.3341,19.279,19.3026,75200.0
2008-06-09 15:30:00,24.54,24.58,24.52,24.52,201600.0,19.3026,19.3341,19.2869,19.2869,201600.0
2008-06-09 15:35:00,24.53,24.58,24.52,24.55,297800.0,19.2947,19.3341,19.2869,19.3105,297800.0
2008-06-09 15:40:00,24.55,24.66,24.55,24.66,110500.0,19.3105,19.397,19.3105,19.397,110500.0
2008-06-09 15:45:00,24.66,24.68,24.64,24.65,50200.0,19.397,19.4127,19.3812,19.3891,50200.0
2008-06-09 15:50:00,24.65,24.69,24.65,24.65,55200.0,19.3891,19.4206,19.3891,19.3891,55200.0
2008-06-09 15:55:00,24.66,24.67,24.65,24.67,81500.0,19.397,19.4048,19.3891,19.4048,81500.0
2008-06-10 09:30:00,24.34,24.41,24.3,24.36,134100.0,19.1453,19.2003,19.1138,19.161,134100.0
2008-06-10 09:35:00,24.36,24.44,24.36,24.44,27000.0,19.161,19.2239,19.161,19.2239,27000.0
2008-06-10 09:40:00,24.44,24.45,24.41,24.43,30500.0,19.2239,19.2318,19.2003,19.2161,30500.0
2008-06-10 09:45:00,24.43,24.44,24.38,24.43,36800.0,19.2161,19.2239,19.1767,19.2161,36800.0
2008-06-10 09:50:00,24.43,24.48,24.42,24.45,53400.0,19.2161,19.2554,19.2082,19.2318,53400.0
2008-06-10 09:55:00,24.44,24.44,24.41,24.43,34200.0,19.2239,19.2239,19.2003,19.2161,34200.0
2008-06-10 10:00:00,24.42,24.43,24.38,24.39,75000.0,19.2082,19.2161,19.1767,19.1846,75000.0
2008-06-10 10:05:00,24.39,24.41,24.36,24.37,47600.0,19.1846,19.2003,19.161,19.1689,47600.0
2008-06-10 10:10:00,24.4,24.5,24.4,24.5,60800.0,19.1925,19.2711,19.1925,19.2711,60800.0
2008-06-10 10:15:00,24.5,24.54,24.49,24.54,59800.0,19.2711,19.3026,19.2633,19.3026,59800.0
2008-06-10 10:20:00,24.53,24.53,24.48,24.49,26100.0,19.2947,19.2947,19.2554,19.2633,26100.0
2008-06-10 10:25:00,24.48,24.51,24.47,24.49,22500.0,19.2554,19.279,19.2475,19.2633,22500.0
2008-06-10 10:30:00,24.48,24.49,24.46,24.47,17200.0,19.2554,19.2633,19.2397,19.2475,17200.0
2008-06-10 10:35:00,24.45,24.45,24.41,24.45,33600.0,19.2318,19.2318,19.2003,19.2318,33600.0
2008-06-10 10:40:00,24.45,24.45,24.4,24.45,30800.0,19.2318,19.2318,19.1925,19.2318,30800.0
2008-06-10 10:45:00,24.45,24.48,24.43,24.48,16000.0,19.2318,19.2554,19.2161,19.2554,16000.0
2008-06-10 10:50:00,24.47,24.47,24.44,24.45,25200.0,19.2475,19.2475,19.2239,19.2318,25200.0
2008-06-10 10:55:00,24.45,24.51,24.42,24.47,38600.0,19.2318,19.279,19.2082,19.2475,38600.0
2008-06-10 11:00:00,24.47,24.53,24.42,24.43,59000.0,19.2475,19.2947,19.2082,19.2161,59000.0
2008-06-10 11:05:00,24.44,24.46,24.4,24.44,44900.0,19.2239,19.2397,19.1925,19.2239,44900.0
2008-06-10 11:10:00,24.45,24.47,24.43,24.44,37400.0,19.2318,19.2475,19.2161,19.2239,37400.0
2008-06-10 11:15:00,24.44,24.48,24.44,24.48,29000.0,19.2239,19.2554,19.2239,19.2554,29000.0
2008-06-10 11:20:00,24.49,24.5,24.47,24.5,26400.0,19.2633,19.2711,19.2475,19.2711,26400.0
2008-06-10 11:25:00,24.5,24.51,24.45,24.46,24000.0,19.2711,19.279,19.2318,19.2397,24000.0
2008-06-10 11:30:00,24.46,24.47,24.44,24.45,19000.0,19.2397,19.2475,19.2239,19.2318,19000.0
2008-06-10 11:35:00,24.45,24.46,24.43,24.46,33500.0,19.2318,19.2397,19.2161,19.2397,33500.0
2008-06-10 11:40:00,24.46,24.54,24.46,24.54,18500.0,19.2397,19.3026,19.2397,19.3026,18500.0
2008-06-10 11:45:00,24.55,24.6,24.54,24.57,31500.0,19.3105,19.3498,19.3026,19.3262,31500.0
2008-06-10 11:50:00,24.57,24.59,24.53,24.53,33800.0,19.3262,19.3419,19.2947,19.2947,33800.0
2008-06-10 11:55:00,24.54,24.56,24.51,24.53,34300.0,19.3026,19.3183,19.279,19.2947,34300.0
2008-06-10 12:00:00,24.53,24.53,24.48,24.5,24600.0,19.2947,19.2947,19.2554,19.2711,24600.0
2008-06-10 12:05:00,24.51,24.56,24.51,24.53,27000.0,19.279,19.3183,19.279,19.2947,27000.0
2008-06-10 12:10:00,24.53,24.63,24.53,24.59,30100.0,19.2947,19.3734,19.2947,19.3419,30100.0
2008-06-10 12:15:00,24.59,24.63,24.59,24.62,19100.0,19.3419,19.3734,19.3419,19.3655,19100.0
2008-06-10 12:20:00,24.62,24.66,24.61,24.66,34800.0,19.3655,19.397,19.3577,19.397,34800.0
2008-06-10 12:25:00,24.65,24.65,24.59,24.6,30000.0,19.3891,19.3891,19.3419,19.3498,30000.0
2008-06-10 12:30:00,24.61,24.66,24.6,24.65,60400.0,19.3577,19.397,19.3498,19.3891,60400.0
2008-06-10 12:35:00,24.65,24.69,24.65,24.67,45600.0,19.3891,19.4206,19.3891,19.4048,45600.0
2008-06-10 12:40:00,24.67,24.68,24.61,24.61,38000.0,19.4048,19.4127,19.3577,19.3577,38000.0
2008-06-10 12:45:00,24.62,24.65,24.61,24.65,20900.0,19.3655,19.3891,19.3577,19.3891,20900.0
2008-06-10 12:50:00,24.64,24.65,24.63,24.65,13200.0,19.3812,19.3891,19.3734,19.3891,13200.0
2008-06-10 12:55:00,24.65,24.67,24.64,24.65,18700.0,19.3891,19.4048,19.3812,19.3891,18700.0
2008-06-10 13:00:00,24.64,24.64,24.6,24.61,26900.0,19.3812,19.3812,19.3498,19.3577,26900.0
2008-06-10 13:05:00,24.61,24.64,24.61,24.62,46700.0,19.3577,19.3812,19.3577,19.3655,46700.0
2008-06-10 13:10:00,24.63,24.74,24.63,24.73,81500.0,19.3734,19.4599,19.3734,19.452,81500.0
2008-06-10 13:15:00,24.74,24.74,24.69,24.71,43700.0,19.4599,19.4599,19.4206,19.4363,43700.0
2008-06-10 13:20:00,24.71,24.72,24.7,24.71,29900.0,19.4363,19.4442,19.4284,19.4363,29900.0
2008-06-10 13:25:00,24.71,24.76,24.7,24.74,24200.0,19.4363,19.4756,19.4284,19.4599,24200.0
2008-06-10 13:30:00,24.74,24.74,24.66,24.67,29100.0,19.4599,19.4599,19.397,19.4048,29100.0
2008-06-10 13:35:00,24.66,24.67,24.64,24.66,26500.0,19.397,19.4048,19.3812,19.397,26500.0
2008-06-10 13:40:00,24.66,24.69,24.65,24.69,16700.0,19.397,19.4206,19.3891,19.4206,16700.0
2008-06-10 13:45:00,24.68,24.7,24.67,24.68,18100.0,19.4127,19.4284,19.4048,19.4127,18100.0
2008-06-10 13:50:00,24.68,24.71,24.67,24.68,20900.0,19.4127,19.4363,19.4048,19.4127,20900.0
2008-06-10 13:55:00,24.68,24.69,24.63,24.64,23900.0,19.4127,19.4206,19.3734,19.3812,23900.0
2008-06-10 14:00:00,24.64,24.64,24.56,24.57,50400.0,19.3812,19.3812,19.3183,19.3262,50400.0
2008-06-10 14:05:00,24.57,24.58,24.51,24.53,49100.0,19.3262,19.3341,19.279,19.2947,49100.0
2008-06-10 14:10:00,24.52,24.54,24.5,24.54,31700.0,19.2869,19.3026,19.2711,19.3026,31700.0
2008-06-10 14:15:00,24.54,24.54,24.49,24.49,55400.0,19.3026,19.3026,19.2633,19.2633,55400.0
2008-06-10 14:20:00,24.5,24.55,24.5,24.51,32700.0,19.2711,19.3105,19.2711,19.279,32700.0
2008-06-10 14:25:00,24.52,24.56,24.49,24.56,29000.0,19.2869,19.3183,19.2633,19.3183,29000.0
2008-06-10 14:30:00,24.55,24.56,24.53,24.53,26500.0,19.3105,19.3183,19.2947,19.2947,26500.0
2008-06-10 14:35:00,24.53,24.55,24.51,24.53,25900.0,19.2947,19.3105,19.279,19.2947,25900.0
2008-06-10 14:40:00,24.54,24.57,24.53,24.55,18500.0,19.3026,19.3262,19.2947,19.3105,18500.0
2008-06-10 14:45:00,24.55,24.57,24.54,24.55,28400.0,19.3105,19.3262,19.3026,19.3105,28400.0
2008-06-10 14:50:00,24.55,24.56,24.52,24.53,16000.0,19.3105,19.3183,19.2869,19.2947,16000.0
2008-06-10 14:55:00,24.53,24.57,24.52,24.55,33800.0,19.2947,19.3262,19.2869,19.3105,33800.0
2008-06-10 15:00:00,24.56,24.61,24.56,24.59,55500.0,19.3183,19.3577,19.3183,19.3419,55500.0
2008-06-10 15:05:00,24.58,24.6,24.58,24.59,21000.0,19.3341,19.3498,19.3341,19.3419,21000.0
2008-06-10 15:10:00,24.59,24.59,24.57,24.59,10200.0,19.3419,19.3419,19.3262,19.3419,10200.0
2008-06-10 15:15:00,24.59,24.59,24.54,24.54,28000.0,19.3419,19.3419,19.3026,19.3026,28000.0
2008-06-10 15:20:00,24.54,24.58,24.54,24.58,76900.0,19.3026,19.3341,19.3026,19.3341,76900.0
2008-06-10 15:25:00,24.58,24.62,24.58,24.61,33100.0,19.3341,19.3655,19.3341,19.3577,33100.0
2008-06-10 15:30:00,24.6,24.62,24.58,24.58,162900.0,19.3498,19.3655,19.3341,19.3341,162900.0
2008-06-10 15:35:00,24.58,24.59,24.57,24.59,176600.0,19.3341,19.3419,19.3262,19.3419,176600.0
2008-06-10 15:40:00,24.59,24.59,24.52,24.56,256300.0,19.3419,19.3419,19.2869,19.3183,256300.0
2008-06-10 15:45:00,24.56,24.59,24.56,24.56,218400.0,19.3183,19.3419,19.3183,19.3183,218400.0
2008-06-10 15:50:00,24.55,24.6,24.54,24.6,348000.0,19.3105,19.3498,19.3026,19.3498,348000.0
2008-06-10 15:55:00,24.6,24.6,24.53,24.56,550600.0,19.3498,19.3498,19.2947,19.3183,550600.0
2008-06-11 09:30:00,24.44,24.46,24.41,24.43,73600.0,19.2239,19.2397,19.2003,19.2161,73600.0
2008-06-11 09:35:00,24.43,24.46,24.41,24.46,21300.0,19.2161,19.2397,19.2003,19.2397,21300.0
2008-06-11 09:40:00,24.46,24.47,24.41,24.41,57400.0,19.2397,19.2475,19.2003,19.2003,57400.0
2008-06-11 09:45:00,24.41,24.45,24.41,24.43,51700.0,19.2003,19.2318,19.2003,19.2161,51700.0
2008-06-11 09:50:00,24.43,24.43,24.37,24.37,40200.0,19.2161,19.2161,19.1689,19.1689,40200.0
2008-06-11 09:55:00,24.38,24.38,24.34,24.34,40500.0,19.1767,19.1767,19.1453,19.1453,40500.0
2008-06-11 10:00:00,24.34,24.34,24.3,24.33,39900.0,19.1453,19.1453,19.1138,19.1374,39900.0
2008-06-11 10:05:00,24.33,24.33,24.29,24.3,22400.0,19.1374,19.1374,19.1059,19.1138,22400.0
2008-06-11 10:10:00,24.3,24.3,24.2,24.23,179400.0,19.1138,19.1138,19.0352,19.0588,179400.0
2008-06-11 10:15:00,24.24,24.25,24.22,24.24,44300.0,19.0666,19.0745,19.0509,19.0666,44300.0
2008-06-11 10:20:00,24.24,24.24,24.18,24.19,43300.0,19.0666,19.0666,19.0194,19.0273,43300.0
2008-06-11 10:25:00,24.2,24.2,24.12,24.13,158500.0,19.0352,19.0352,18.9722,18.9801,158500.0
2008-06-11 10:30:00,24.13,24.21,24.12,24.21,76700.0,18.9801,19.043,18.9722,19.043,76700.0
2008-06-11 10:35:00,24.2,24.2,24.14,24.18,186700.0,19.0352,19.0352,18.988,19.0194,186700.0
2008-06-11 10:40:00,24.19,24.19,24.1,24.11,90800.0,19.0273,19.0273,18.9565,18.9644,90800.0
2008-06-11 10:45:00,24.1,24.18,24.1,24.18,103300.0,18.9565,19.0194,18.9565,19.0194,103300.0
2008-06-11 10:50:00,24.18,24.21,24.16,24.21,88500.0,19.0194,19.043,19.0037,19.043,88500.0
2008-06-11 10:55:00,24.22,24.27,24.19,24.26,113600.0,19.0509,19.0902,19.0273,19.0823,113600.0
2008-06-11 11:00:00,24.26,24.27,24.23,24.23,86500.0,19.0823,19.0902,19.0588,19.0588,86500.0
2008-06-11 11:05:00,24.23,24.25,24.21,24.22,29200.0,19.0588,19.0745,19.043,19.0509,29200.0
2008-06-11 11:10:00,24.23,24.26,24.23,24.26,56100.0,19.0588,19.0823,19.0588,19.0823,56100.0
2008-06-11 11:15:00,24.26,24.29,24.24,24.25,53700.0,19.0823,19.1059,19.0666,19.0745,53700.0
2008-06-11 11:20:00,24.25,24.25,24.19,24.21,47000.0,19.0745,19.0745,19.0273,19.043,47000.0
2008-06-11 11:25:00,24.2,24.2,24.12,24.13,61900.0,19.0352,19.0352,18.9722,18.9801,61900.0
2008-06-11 11:30:00,24.13,24.16,24.1,24.12,91200.0,18.9801,19.0037,18.9565,18.9722,91200.0
2008-06-11 11:35:00,24.12,24.16,24.11,24.13,64400.0,18.9722,19.0037,18.9644,18.9801,64400.0
2008-06-11 11:40:00,24.13,24.16,24.11,24.14,41900.0,18.9801,19.0037,18.9644,18.988,41900.0
2008-06-11 11:45:00,24.15,24.15,24.09,24.12,57100.0,18.9958,18.9958,18.9486,18.9722,57100.0
2008-06-11 11:50:00,24.12,24.17,24.1,24.17,58800.0,18.9722,19.0116,18.9565,19.0116,58800.0
2008-06-11 11:55:00,24.16,24.21,24.16,24.2,53300.0,19.0037,19.043,19.0037,19.0352,53300.0
2008-06-11 12:00:00,24.19,24.2,24.17,24.2,25100.0,19.0273,19.0352,19.0116,19.0352,25100.0
2008-06-11 12:05:00,24.2,24.22,24.19,24.22,44300.0,19.0352,19.0509,19.0273,19.0509,44300.0
2008-06-11 12:10:00,24.22,24.22,24.19,24.2,27200.0,19.0509,19.0509,19.0273,19.0352,27200.0
2008-06-11 12:15:00,24.19,24.22,24.17,24.19,15400.0,19.0273,19.0509,19.0116,19.0273,15400.0
2008-06-11 12:20:00,24.19,24.19,24.17,24.17,23400.0,19.0273,19.0273,19.0116,19.0116,23400.0
2008-06-11 12:25:00,24.18,24.18,24.11,24.11,16800.0,19.0194,19.0194,18.9644,18.9644,16800.0
2008-06-11 12:30:00,24.11,24.13,24.1,24.13,29400.0,18.9644,18.9801,18.9565,18.9801,29400.0
2008-06-11 12:35:00,24.13,24.14,24.1,24.1,25800.0,18.9801,18.988,18.9565,18.9565,25800.0
2008-06-11 12:40:00,24.1,24.12,24.05,24.06,37000.0,18.9565,18.9722,18.9172,18.925,37000.0
2008-06-11 12:45:00,24.06,24.09,24.06,24.09,17100.0,18.925,18.9486,18.925,18.9486,17100.0
2008-06-11 12:50:00,24.1,24.1,24.06,24.06,123900.0,18.9565,18.9565,18.925,18.925,123900.0
2008-06-11 12:55:00,24.06,24.08,24.06,24.08,36800.0,18.925,18.9408,18.925,18.9408,36800.0
2008-06-11 13:00:00,24.08,24.14,24.08,24.13,30200.0,18.9408,18.988,18.9408,18.9801,30200.0
2008-06-11 13:05:00,24.12,24.13,24.1,24.13,32400.0,18.9722,18.9801,18.9565,18.9801,32400.0
2008-06-11 13:10:00,24.12,24.13,24.1,24.11,78100.0,18.9722,18.9801,18.9565,18.9644,78100.0
2008-06-11 13:15:00,24.12,24.13,24.1,24.1,27900.0,18.9722,18.9801,18.9565,18.9565,27900.0
2008-06-11 13:20:00,24.1,24.11,24.08,24.08,32500.0,18.9565,18.9644,18.9408,18.9408,32500.0
2008-06-11 13:25:00,24.09,24.12,24.09,24.11,24300.0,18.9486,18.9722,18.9486,18.9644,24300.0
2008-06-11 13:30:00,24.11,24.11,24.08,24.08,17100.0,18.9644,18.9644,18.9408,18.9408,17100.0
2008-06-11 13:35:00,24.08,24.1,24.06,24.06,40200.0,18.9408,18.9565,18.925,18.925,40200.0
2008-06-11 13:40:00,24.07,24.11,24.07,24.11,25900.0,18.9329,18.9644,18.9329,18.9644,25900.0
2008-06-11 13:45:00,24.1,24.11,24.06,24.08,63300.0,18.9565,18.9644,18.925,18.9408,63300.0
2008-06-11 13:50:00,24.08,24.09,24.06,24.06,73600.0,18.9408,18.9486,18.925,18.925,73600.0
2008-06-11 13:55:00,24.07,24.1,24.05,24.1,90200.0,18.9329,18.9565,18.9172,18.9565,90200.0
2008-06-11 14:00:00,24.1,24.13,24.05,24.11,119800.0,18.9565,18.9801,18.9172,18.9644,119800.0
2008-06-11 14:05:00,24.11,24.13,24.07,24.12,78800.0,18.9644,18.9801,18.9329,18.9722,78800.0
2008-06-11 14:10:00,24.11,24.13,24.08,24.12,26300.0,18.9644,18.9801,18.9408,18.9722,26300.0
2008-06-11 14:15:00,24.12,24.14,24.12,24.12,144200.0,18.9722,18.988,18.9722,18.9722,144200.0
2008-06-11 14:20:00,24.12,24.17,24.12,24.14,175600.0,18.9722,19.0116,18.9722,18.988,175600.0
2008-06-11 14:25:00,24.14,24.18,24.11,24.12,97700.0,18.988,19.0194,18.9644,18.9722,97700.0
2008-06-11 14:30:00,24.11,24.13,24.1,24.11,44800.0,18.9644,18.9801,18.9565,18.9644,44800.0
2008-06-11 14:35:00,24.11,24.11,24.07,24.07,29400.0,18.9644,18.9644,18.9329,18.9329,29400.0
2008-06-11 14:40:00,24.07,24.1,24.06,24.07,57400.0,18.9329,18.9565,18.925,18.9329,57400.0
2008-06-11 14:45:00,24.06,24.08,24.05,24.08,50100.0,18.925,18.9408,18.9172,18.9408,50100.0
2008-06-11 14:50:00,24.08,24.11,24.08,24.1,32200.0,18.9408,18.9644,18.9408,18.9565,32200.0
2008-06-11 14:55:00,24.09,24.09,24.04,24.04,68800.0,18.9486,18.9486,18.9093,18.9093,68800.0
2008-06-11 15:00:00,24.05,24.08,24.04,24.07,122300.0,18.9172,18.9408,18.9093,18.9329,122300.0
2008-06-11 15:05:00,24.07,24.07,24.06,24.07,26700.0,18.9329,18.9329,18.925,18.9329,26700.0
2008-06-11 15:10:00,24.07,24.1,24.05,24.06,44000.0,18.9329,18.9565,18.9172,18.925,44000.0
2008-06-11 15:15:00,24.07,24.07,24.0,24.0,37900.0,18.9329,18.9329,18.8778,18.8778,37900.0
2008-06-11 15:20:00,24.0,24.02,23.98,24.01,39300.0,18.8778,18.8936,18.8621,18.8857,39300.0
2008-06-11 15:25:00,24.01,24.03,23.98,24.03,71000.0,18.8857,18.9014,18.8621,18.9014,71000.0
2008-06-11 15:30:00,24.04,24.04,23.99,24.01,117400.0,18.9093,18.9093,18.87,18.8857,117400.0
2008-06-11 15:35:00,24.02,24.02,23.96,23.96,129600.0,18.8936,18.8936,18.8464,18.8464,129600.0
2008-06-11 15:40:00,23.97,24.0,23.96,23.98,67100.0,18.8542,18.8778,18.8464,18.8621,67100.0
2008-06-11 15:45:00,23.99,23.99,23.96,23.98,154500.0,18.87,18.87,18.8464,18.8621,154500.0
2008-06-11 15:50:00,23.97,23.98,23.94,23.96,252200.0,18.8542,18.8621,18.8306,18.8464,252200.0
2008-06-11 15:55:00,23.96,23.97,23.93,23.94,463400.0,18.8464,18.8542,18.8228,18.8306,463400.0
2008-06-12 09:30:00,24.13,24.19,24.1,24.17,96300.0,18.9801,19.0273,18.9565,19.0116,96300.0
2008-06-12 09:35:00,24.17,24.19,24.13,24.19,55000.0,19.0116,19.0273,18.9801,19.0273,55000.0
2008-06-12 09:40:00,24.2,24.27,24.2,24.25,25000.0,19.0352,19.0902,19.0352,19.0745,25000.0
2008-06-12 09:45:00,24.26,24.32,24.25,24.27,29200.0,19.0823,19.1295,19.0745,19.0902,29200.0
2008-06-12 09:50:00,24.27,24.3,24.26,24.29,15600.0,19.0902,19.1138,19.0823,19.1059,15600.0
2008-06-12 09:55:00,24.3,24.32,24.28,24.29,12100.0,19.1138,19.1295,19.0981,19.1059,12100.0
2008-06-12 10:00:00,24.29,24.31,24.25,24.31,61700.0,19.1059,19.1217,19.0745,19.1217,61700.0
2008-06-12 10:05:00,24.32,24.33,24.25,24.27,150800.0,19.1295,19.1374,19.0745,19.0902,150800.0
2008-06-12 10:10:00,24.27,24.27,24.21,24.24,23300.0,19.0902,19.0902,19.043,19.0666,23300.0
2008-06-12 10:15:00,24.24,24.24,24.2,24.21,36400.0,19.0666,19.0666,19.0352,19.043,36400.0
2008-06-12 10:20:00,24.2,24.2,24.12,24.14,31200.0,19.0352,19.0352,18.9722,18.988,31200.0
2008-06-12 10:25:00,24.14,24.18,24.14,24.18,45500.0,18.988,19.0194,18.988,19.0194,45500.0
2008-06-12 10:30:00,24.18,24.21,24.18,24.2,14300.0,19.0194,19.043,19.0194,19.0352,14300.0
2008-06-12 10:35:00,24.2,24.24,24.17,24.23,29600.0,19.0352,19.0666,19.0116,19.0588,29600.0
2008-06-12 10:40:00,24.22,24.25,24.21,24.23,16900.0,19.0509,19.0745,19.043,19.0588,16900.0
2008-06-12 10:45:00,24.22,24.23,24.2,24.23,23800.0,19.0509,19.0588,19.0352,19.0588,23800.0
2008-06-12 10:50:00,24.22,24.23,24.2,24.23,20500.0,19.0509,19.0588,19.0352,19.0588,20500.0
2008-06-12 10:55:00,24.23,24.28,24.23,24.28,19300.0,19.0588,19.0981,19.0588,19.0981,19300.0
2008-06-12 11:00:00,24.29,24.34,24.29,24.33,15500.0,19.1059,19.1453,19.1059,19.1374,15500.0
2008-06-12 11:05:00,24.33,24.35,24.3,24.3,20400.0,19.1374,19.1531,19.1138,19.1138,20400.0
2008-06-12 11:10:00,24.3,24.32,24.27,24.31,23900.0,19.1138,19.1295,19.0902,19.1217,23900.0
2008-06-12 11:15:00,24.31,24.35,24.3,24.31,36800.0,19.1217,19.1531,19.1138,19.1217,36800.0
2008-06-12 11:20:00,24.31,24.35,24.31,24.32,243400.0,19.1217,19.1531,19.1217,19.1295,243400.0
2008-06-12 11:25:00,24.31,24.32,24.29,24.31,94600.0,19.1217,19.1295,19.1059,19.1217,94600.0
2008-06-12 11:30:00,24.32,24.33,24.3,24.31,23900.0,19.1295,19.1374,19.1138,19.1217,23900.0
2008-06-12 11:35:00,24.3,24.32,24.29,24.32,9900.0,19.1138,19.1295,19.1059,19.1295,9900.0
2008-06-12 11:40:00,24.32,24.33,24.27,24.27,33900.0,19.1295,19.1374,19.0902,19.0902,33900.0
2008-06-12 11:45:00,24.27,24.28,24.24,24.26,12800.0,19.0902,19.0981,19.0666,19.0823,12800.0
2008-06-12 11:50:00,24.26,24.26,24.23,24.23,34700.0,19.0823,19.0823,19.0588,19.0588,34700.0
2008-06-12 11:55:00,24.23,24.25,24.23,24.25,17100.0,19.0588,19.0745,19.0588,19.0745,17100.0
2008-06-12 12:00:00,24.25,24.26,24.25,24.26,14700.0,19.0745,19.0823,19.0745,19.0823,14700.0
2008-06-12 12:05:00,24.25,24.29,24.25,24.29,21400.0,19.0745,19.1059,19.0745,19.1059,21400.0
2008-06-12 12:10:00,24.3,24.32,24.28,24.29,28700.0,19.1138,19.1295,19.0981,19.1059,28700.0
2008-06-12 12:15:00,24.29,24.3,24.25,24.26,17600.0,19.1059,19.1138,19.0745,19.0823,17600.0
2008-06-12 12:20:00,24.26,24.27,24.24,24.25,15100.0,19.0823,19.0902,19.0666,19.0745,15100.0
2008-06-12 12:25:00,24.26,24.28,24.26,24.27,34000.0,19.0823,19.0981,19.0823,19.0902,34000.0
2008-06-12 12:30:00,24.27,24.28,24.26,24.27,24300.0,19.0902,19.0981,19.0823,19.0902,24300.0
2008-06-12 12:35:00,24.27,24.27,24.24,24.25,17100.0,19.0902,19.0902,19.0666,19.0745,17100.0
2008-06-12 12:40:00,24.25,24.27,24.25,24.25,20800.0,19.0745,19.0902,19.0745,19.0745,20800.0
2008-06-12 12:45:00,24.25,24.26,24.21,24.22,37600.0,19.0745,19.0823,19.043,19.0509,37600.0
2008-06-12 12:50:00,24.22,24.23,24.17,24.19,39100.0,19.0509,19.0588,19.0116,19.0273,39100.0
2008-06-12 12:55:00,24.18,24.19,24.16,24.17,22400.0,19.0194,19.0273,19.0037,19.0116,22400.0
2008-06-12 13:00:00,24.17,24.2,24.17,24.19,26900.0,19.0116,19.0352,19.0116,19.0273,26900.0
2008-06-12 13:05:00,24.2,24.2,24.14,24.14,27100.0,19.0352,19.0352,18.988,18.988,27100.0
2008-06-12 13:10:00,24.14,24.15,24.11,24.14,34300.0,18.988,18.9958,18.9644,18.988,34300.0
2008-06-12 13:15:00,24.14,24.15,24.12,24.12,15400.0,18.988,18.9958,18.9722,18.9722,15400.0
2008-06-12 13:20:00,24.11,24.14,24.1,24.13,16800.0,18.9644,18.988,18.9565,18.9801,16800.0
2008-06-12 13:25:00,24.14,24.16,24.14,24.15,9000.0,18.988,19.0037,18.988,18.9958,9000.0
2008-06-12 13:30:00,24.15,24.16,24.11,24.11,16100.0,18.9958,19.0037,18.9644,18.9644,16100.0
2008-06-12 13:35:00,24.1,24.14,24.1,24.13,37000.0,18.9565,18.988,18.9565,18.9801,37000.0
2008-06-12 13:40:00,24.14,24.14,24.11,24.11,20600.0,18.988,18.988,18.9644,18.9644,20600.0
2008-06-12 13:45:00,24.12,24.13,24.06,24.06,22700.0,18.9722,18.9801,18.925,18.925,22700.0
2008-06-12 13:50:00,24.05,24.08,24.05,24.08,28000.0,18.9172,18.9408,18.9172,18.9408,28000.0
2008-06-12 13:55:00,24.08,24.09,24.06,24.09,35100.0,18.9408,18.9486,18.925,18.9486,35100.0
2008-06-12 14:00:00,24.09,24.09,24.03,24.03,49900.0,18.9486,18.9486,18.9014,18.9014,49900.0
2008-06-12 14:05:00,24.04,24.09,24.02,24.09,69300.0,18.9093,18.9486,18.8936,18.9486,69300.0
2008-06-12 14:10:00,24.09,24.11,24.07,24.1,52800.0,18.9486,18.9644,18.9329,18.9565,52800.0
2008-06-12 14:15:00,24.1,24.14,24.1,24.1,56200.0,18.9565,18.988,18.9565,18.9565,56200.0
2008-06-12 14:20:00,24.1,24.13,24.1,24.12,29900.0,18.9565,18.9801,18.9565,18.9722,29900.0
2008-06-12 14:25:00,24.11,24.11,24.04,24.05,37500.0,18.9644,18.9644,18.9093,18.9172,37500.0
2008-06-12 14:30:00,24.05,24.1,24.05,24.08,19200.0,18.9172,18.9565,18.9172,18.9408,19200.0
2008-06-12 14:35:00,24.08,24.08,24.01,24.04,51800.0,18.9408,18.9408,18.8857,18.9093,51800.0
2008-06-12 14:40:00,24.03,24.06,24.01,24.01,20300.0,18.9014,18.925,18.8857,18.8857,20300.0
2008-06-12 14:45:00,24.02,24.02,23.94,23.95,36100.0,18.8936,18.8936,18.8306,18.8385,36100.0
2008-06-12 14:50:00,23.95,23.99,23.92,23.99,214100.0,18.8385,18.87,18.8149,18.87,214100.0
2008-06-12 14:55:00,23.98,24.04,23.98,24.04,63800.0,18.8621,18.9093,18.8621,18.9093,63800.0
2008-06-12 15:00:00,24.04,24.05,23.99,24.04,139000.0,18.9093,18.9172,18.87,18.9093,139000.0
2008-06-12 15:05:00,24.05,24.1,24.03,24.09,193400.0,18.9172,18.9565,18.9014,18.9486,193400.0
2008-06-12 15:10:00,24.08,24.08,24.01,24.03,155100.0,18.9408,18.9408,18.8857,18.9014,155100.0
2008-06-12 15:15:00,24.04,24.04,23.97,23.98,49100.0,18.9093,18.9093,18.8542,18.8621,49100.0
2008-06-12 15:20:00,23.98,23.99,23.96,23.96,28000.0,18.8621,18.87,18.8464,18.8464,28000.0
2008-06-12 15:25:00,23.95,23.96,23.88,23.96,397900.0,18.8385,18.8464,18.7835,18.8464,397900.0
2008-06-12 15:30:00,23.96,23.98,23.93,23.97,305900.0,18.8464,18.8621,18.8228,18.8542,305900.0
2008-06-12 15:35:00,23.97,23.97,23.93,23.94,125300.0,18.8542,18.8542,18.8228,18.8306,125300.0
2008-06-12 15:40:00,23.94,23.97,23.93,23.96,181800.0,18.8306,18.8542,18.8228,18.8464,181800.0
2008-06-12 15:45:00,23.96,24.06,23.95,24.04,181200.0,18.8464,18.925,18.8385,18.9093,181200.0
2008-06-12 15:50:00,24.04,24.08,24.03,24.08,202100.0,18.9093,18.9408,18.9014,18.9408,202100.0
2008-06-12 15:55:00,24.08,24.12,24.08,24.09,426100.0,18.9408,18.9722,18.9408,18.9486,426100.0
2008-06-13 09:30:00,24.26,24.26,24.21,24.21,85500.0,19.0823,19.0823,19.043,19.043,85500.0
2008-06-13 09:35:00,24.19,24.25,24.15,24.25,102400.0,19.0273,19.0745,18.9958,19.0745,102400.0
2008-06-13 09:40:00,24.25,24.25,24.16,24.17,64900.0,19.0745,19.0745,19.0037,19.0116,64900.0
2008-06-13 09:45:00,24.17,24.2,24.16,24.19,20500.0,19.0116,19.0352,19.0037,19.0273,20500.0
2008-06-13 09:50:00,24.2,24.26,24.2,24.23,48900.0,19.0352,19.0823,19.0352,19.0588,48900.0
2008-06-13 09:55:00,24.23,24.33,24.19,24.32,91900.0,19.0588,19.1374,19.0273,19.1295,91900.0
2008-06-13 10:00:00,24.32,24.45,24.32,24.45,31800.0,19.1295,19.2318,19.1295,19.2318,31800.0
2008-06-13 10:05:00,24.45,24.45,24.4,24.43,25800.0,19.2318,19.2318,19.1925,19.2161,25800.0
2008-06-13 10:10:00,24.43,24.45,24.4,24.44,49300.0,19.2161,19.2318,19.1925,19.2239,49300.0
2008-06-13 10:15:00,24.44,24.57,24.44,24.53,75600.0,19.2239,19.3262,19.2239,19.2947,75600.0
2008-06-13 10:20:00,24.54,24.58,24.54,24.55,80100.0,19.3026,19.3341,19.3026,19.3105,80100.0
2008-06-13 10:25:00,24.54,24.6,24.54,24.57,84000.0,19.3026,19.3498,19.3026,19.3262,84000.0
2008-06-13 10:30:00,24.56,24.57,24.53,24.54,50100.0,19.3183,19.3262,19.2947,19.3026,50100.0
2008-06-13 10:35:00,24.54,24.55,24.52,24.52,16600.0,19.3026,19.3105,19.2869,19.2869,16600.0
2008-06-13 10:40:00,24.51,24.51,24.48,24.5,24700.0,19.279,19.279,19.2554,19.2711,24700.0
2008-06-13 10:45:00,24.5,24.53,24.49,24.51,31900.0,19.2711,19.2947,19.2633,19.279,31900.0
2008-06-13 10:50:00,24.52,24.54,24.52,24.52,13600.0,19.2869,19.3026,19.2869,19.2869,13600.0
2008-06-13 10:55:00,24.52,24.52,24.45,24.51,50500.0,19.2869,19.2869,19.2318,19.279,50500.0
2008-06-13 11:00:00,24.51,24.55,24.51,24.54,50100.0,19.279,19.3105,19.279,19.3026,50100.0
2008-06-13 11:05:00,24.54,24.55,24.51,24.51,22600.0,19.3026,19.3105,19.279,19.279,22600.0
2008-06-13 11:10:00,24.51,24.57,24.51,24.56,33700.0,19.279,19.3262,19.279,19.3183,33700.0
2008-06-13 11:15:00,24.55,24.55,24.52,24.55,15300.0,19.3105,19.3105,19.2869,19.3105,15300.0
2008-06-13 11:20:00,24.54,24.56,24.53,24.56,21500.0,19.3026,19.3183,19.2947,19.3183,21500.0
2008-06-13 11:25:00,24.56,24.58,24.55,24.57,8700.0,19.3183,19.3341,19.3105,19.3262,8700.0
2008-06-13 11:30:00,24.57,24.58,24.53,24.55,29700.0,19.3262,19.3341,19.2947,19.3105,29700.0
2008-06-13 11:35:00,24.55,24.57,24.54,24.56,21400.0,19.3105,19.3262,19.3026,19.3183,21400.0
2008-06-13 11:40:00,24.56,24.57,24.55,24.56,18200.0,19.3183,19.3262,19.3105,19.3183,18200.0
2008-06-13 11:45:00,24.56,24.57,24.55,24.55,23300.0,19.3183,19.3262,19.3105,19.3105,23300.0
2008-06-13 11:50:00,24.54,24.55,24.53,24.55,7600.0,19.3026,19.3105,19.2947,19.3105,7600.0
2008-06-13 11:55:00,24.54,24.56,24.54,24.54,15200.0,19.3026,19.3183,19.3026,19.3026,15200.0
2008-06-13 12:00:00,24.54,24.56,24.53,24.53,22600.0,19.3026,19.3183,19.2947,19.2947,22600.0
2008-06-13 12:05:00,24.53,24.55,24.53,24.54,12500.0,19.2947,19.3105,19.2947,19.3026,12500.0
2008-06-13 12:10:00,24.54,24.54,24.52,24.52,18100.0,19.3026,19.3026,19.2869,19.2869,18100.0
2008-06-13 12:15:00,24.52,24.53,24.52,24.53,4000.0,19.2869,19.2947,19.2869,19.2947,4000.0
2008-06-13 12:20:00,24.52,24.52,24.51,24.51,5700.0,19.2869,19.2869,19.279,19.279,5700.0
2008-06-13 12:25:00,24.5,24.51,24.5,24.5,15300.0,19.2711,19.279,19.2711,19.2711,15300.0
2008-06-13 12:30:00,24.5,24.52,24.49,24.51,13000.0,19.2711,19.2869,19.2633,19.279,13000.0
2008-06-13 12:35:00,24.51,24.51,24.43,24.44,24300.0,19.279,19.279,19.2161,19.2239,24300.0
2008-06-13 12:40:00,24.43,24.44,24.4,24.44,26800.0,19.2161,19.2239,19.1925,19.2239,26800.0
2008-06-13 12:45:00,24.45,24.45,24.42,24.43,9900.0,19.2318,19.2318,19.2082,19.2161,9900.0
2008-06-13 12:50:00,24.42,24.43,24.41,24.43,35600.0,19.2082,19.2161,19.2003,19.2161,35600.0
2008-06-13 12:55:00,24.44,24.45,24.43,24.44,10700.0,19.2239,19.2318,19.2161,19.2239,10700.0
2008-06-13 13:00:00,24.43,24.45,24.4,24.4,12300.0,19.2161,19.2318,19.1925,19.1925,12300.0
2008-06-13 13:05:00,24.4,24.41,24.35,24.37,23500.0,19.1925,19.2003,19.1531,19.1689,23500.0
2008-06-13 13:10:00,24.38,24.45,24.38,24.44,42600.0,19.1767,19.2318,19.1767,19.2239,42600.0
2008-06-13 13:15:00,24.43,24.43,24.42,24.43,16800.0,19.2161,19.2161,19.2082,19.2161,16800.0
2008-06-13 13:20:00,24.42,24.44,24.4,24.44,28700.0,19.2082,19.2239,19.1925,19.2239,28700.0
2008-06-13 13:25:00,24.43,24.44,24.41,24.41,13100.0,19.2161,19.2239,19.2003,19.2003,13100.0
2008-06-13 13:30:00,24.42,24.42,24.4,24.41,17200.0,19.2082,19.2082,19.1925,19.2003,17200.0
2008-06-13 13:35:00,24.41,24.41,24.37,24.38,22800.0,19.2003,19.2003,19.1689,19.1767,22800.0
2008-06-13 13:40:00,24.38,24.38,24.37,24.38,8900.0,19.1767,19.1767,19.1689,19.1767,8900.0
2008-06-13 13:45:00,24.39,24.39,24.32,24.36,39000.0,19.1846,19.1846,19.1295,19.161,39000.0
2008-06-13 13:50:00,24.37,24.37,24.35,24.35,15600.0,19.1689,19.1689,19.1531,19.1531,15600.0
2008-06-13 13:55:00,24.36,24.36,24.36,24.36,3700.0,19.161,19.161,19.161,19.161,3700.0
2008-06-13 14:00:00,24.35,24.36,24.33,24.35,47500.0,19.1531,19.161,19.1374,19.1531,47500.0
2008-06-13 14:05:00,24.34,24.34,24.29,24.31,19400.0,19.1453,19.1453,19.1059,19.1217,19400.0
2008-06-13 14:10:00,24.32,24.36,24.32,24.36,20700.0,19.1295,19.161,19.1295,19.161,20700.0
2008-06-13 14:15:00,24.35,24.41,24.34,24.4,51500.0,19.1531,19.2003,19.1453,19.1925,51500.0
2008-06-13 14:20:00,24.39,24.39,24.34,24.36,22500.0,19.1846,19.1846,19.1453,19.161,22500.0
2008-06-13 14:25:00,24.36,24.36,24.33,24.35,18000.0,19.161,19.161,19.1374,19.1531,18000.0
2008-06-13 14:30:00,24.35,24.38,24.34,24.37,22900.0,19.1531,19.1767,19.1453,19.1689,22900.0
2008-06-13 14:35:00,24.37,24.38,24.36,24.36,8500.0,19.1689,19.1767,19.161,19.161,8500.0
2008-06-13 14:40:00,24.37,24.44,24.37,24.43,35000.0,19.1689,19.2239,19.1689,19.2161,35000.0
2008-06-13 14:45:00,24.43,24.43,24.41,24.41,9800.0,19.2161,19.2161,19.2003,19.2003,9800.0
2008-06-13 14:50:00,24.41,24.42,24.39,24.41,30500.0,19.2003,19.2082,19.1846,19.2003,30500.0
2008-06-13 14:55:00,24.41,24.44,24.41,24.44,13500.0,19.2003,19.2239,19.2003,19.2239,13500.0
2008-06-13 15:00:00,24.44,24.45,24.43,24.43,15000.0,19.2239,19.2318,19.2161,19.2161,15000.0
2008-06-13 15:05:00,24.44,24.44,24.42,24.43,93000.0,19.2239,19.2239,19.2082,19.2161,93000.0
2008-06-13 15:10:00,24.43,24.43,24.41,24.41,26300.0,19.2161,19.2161,19.2003,19.2003,26300.0
2008-06-13 15:15:00,24.41,24.41,24.39,24.41,49800.0,19.2003,19.2003,19.1846,19.2003,49800.0
2008-06-13 15:20:00,24.4,24.43,24.39,24.43,43200.0,19.1925,19.2161,19.1846,19.2161,43200.0
2008-06-13 15:25:00,24.43,24.43,24.37,24.38,172300.0,19.2161,19.2161,19.1689,19.1767,172300.0
2008-06-13 15:30:00,24.39,24.4,24.37,24.37,16500.0,19.1846,19.1925,19.1689,19.1689,16500.0
2008-06-13 15:35:00,24.36,24.4,24.34,24.4,84200.0,19.161,19.1925,19.1453,19.1925,84200.0
2008-06-13 15:40:00,24.41,24.44,24.41,24.41,45900.0,19.2003,19.2239,19.2003,19.2003,45900.0
2008-06-13 15:45:00,24.41,24.5,24.41,24.47,198900.0,19.2003,19.2711,19.2003,19.2475,198900.0
2008-06-13 15:50:00,24.47,24.5,24.47,24.49,143900.0,19.2475,19.2711,19.2475,19.2633,143900.0
2008-06-13 15:55:00,24.49,24.54,24.49,24.54,325400.0,19.2633,19.3026,19.2633,19.3026,325400.0
2008-06-16 09:30:00,24.4,24.4,24.28,24.36,91500.0,19.1925,19.1925,19.0981,19.161,91500.0
2008-06-16 09:35:00,24.36,24.4,24.35,24.38,117300.0,19.161,19.1925,19.1531,19.1767,117300.0
2008-06-16 09:40:00,24.37,24.4,24.35,24.38,32300.0,19.1689,19.1925,19.1531,19.1767,32300.0
2008-06-16 09:45:00,24.37,24.37,24.32,24.32,22800.0,19.1689,19.1689,19.1295,19.1295,22800.0
2008-06-16 09:50:00,24.31,24.38,24.31,24.38,18400.0,19.1217,19.1767,19.1217,19.1767,18400.0
2008-06-16 09:55:00,24.37,24.39,24.35,24.37,55300.0,19.1689,19.1846,19.1531,19.1689,55300.0
2008-06-16 10:00:00,24.37,24.39,24.35,24.37,9600.0,19.1689,19.1846,19.1531,19.1689,9600.0
2008-06-16 10:05:00,24.36,24.4,24.35,24.39,10800.0,19.161,19.1925,19.1531,19.1846,10800.0
2008-06-16 10:10:00,24.38,24.41,24.36,24.41,18200.0,19.1767,19.2003,19.161,19.2003,18200.0
2008-06-16 10:15:00,24.42,24.45,24.39,24.45,28600.0,19.2082,19.2318,19.1846,19.2318,28600.0
2008-06-16 10:20:00,24.45,24.45,24.41,24.41,23800.0,19.2318,19.2318,19.2003,19.2003,23800.0
2008-06-16 10:25:00,24.41,24.42,24.39,24.42,15700.0,19.2003,19.2082,19.1846,19.2082,15700.0
2008-06-16 10:30:00,24.41,24.41,24.38,24.38,16900.0,19.2003,19.2003,19.1767,19.1767,16900.0
2008-06-16 10:35:00,24.38,24.38,24.35,24.35,23400.0,19.1767,19.1767,19.1531,19.1531,23400.0
2008-06-16 10:40:00,24.35,24.4,24.35,24.4,16100.0,19.1531,19.1925,19.1531,19.1925,16100.0
2008-06-16 10:45:00,24.4,24.43,24.38,24.43,13100.0,19.1925,19.2161,19.1767,19.2161,13100.0
2008-06-16 10:50:00,24.43,24.45,24.42,24.44,12200.0,19.2161,19.2318,19.2082,19.2239,12200.0
2008-06-16 10:55:00,24.44,24.55,24.44,24.54,34500.0,19.2239,19.3105,19.2239,19.3026,34500.0
2008-06-16 11:00:00,24.54,24.57,24.52,24.53,32000.0,19.3026,19.3262,19.2869,19.2947,32000.0
2008-06-16 11:05:00,24.53,24.54,24.51,24.51,12200.0,19.2947,19.3026,19.279,19.279,12200.0
2008-06-16 11:10:00,24.51,24.52,24.5,24.51,2700.0,19.279,19.2869,19.2711,19.279,2700.0
2008-06-16 11:15:00,24.51,24.53,24.48,24.48,21500.0,19.279,19.2947,19.2554,19.2554,21500.0
2008-06-16 11:20:00,24.47,24.47,24.46,24.46,2700.0,19.2475,19.2475,19.2397,19.2397,2700.0
2008-06-16 11:25:00,24.46,24.49,24.45,24.47,12800.0,19.2397,19.2633,19.2318,19.2475,12800.0
2008-06-16 11:30:00,24.47,24.49,24.47,24.48,26000.0,19.2475,19.2633,19.2475,19.2554,26000.0
2008-06-16 11:35:00,24.47,24.5,24.47,24.5,11200.0,19.2475,19.2711,19.2475,19.2711,11200.0
2008-06-16 11:40:00,24.5,24.51,24.48,24.51,3000.0,19.2711,19.279,19.2554,19.279,3000.0
2008-06-16 11:45:00,24.52,24.52,24.49,24.5,3400.0,19.2869,19.2869,19.2633,19.2711,3400.0
2008-06-16 11:50:00,24.51,24.51,24.49,24.49,5300.0,19.279,19.279,19.2633,19.2633,5300.0
2008-06-16 11:55:00,24.48,24.48,24.47,24.48,13500.0,19.2554,19.2554,19.2475,19.2554,13500.0
2008-06-16 12:00:00,24.48,24.48,24.42,24.43,61300.0,19.2554,19.2554,19.2082,19.2161,61300.0
2008-06-16 12:05:00,24.42,24.42,24.41,24.42,4700.0,19.2082,19.2082,19.2003,19.2082,4700.0
2008-06-16 12:10:00,24.41,24.43,24.41,24.43,24100.0,19.2003,19.2161,19.2003,19.2161,24100.0
2008-06-16 12:15:00,24.44,24.44,24.41,24.42,19400.0,19.2239,19.2239,19.2003,19.2082,19400.0
2008-06-16 12:20:00,24.42,24.42,24.42,24.42,4400.0,19.2082,19.2082,19.2082,19.2082,4400.0
2008-06-16 12:25:00,24.41,24.43,24.41,24.43,17600.0,19.2003,19.2161,19.2003,19.2161,17600.0
2008-06-16 12:30:00,24.43,24.47,24.43,24.47,3200.0,19.2161,19.2475,19.2161,19.2475,3200.0
2008-06-16 12:35:00,24.48,24.48,24.46,24.46,12400.0,19.2554,19.2554,19.2397,19.2397,12400.0
2008-06-16 12:40:00,24.47,24.48,24.45,24.45,4300.0,19.2475,19.2554,19.2318,19.2318,4300.0
2008-06-16 12:45:00,24.45,24.46,24.45,24.46,5800.0,19.2318,19.2397,19.2318,19.2397,5800.0
2008-06-16 12:50:00,24.47,24.53,24.47,24.52,38300.0,19.2475,19.2947,19.2475,19.2869,38300.0
2008-06-16 12:55:00,24.52,24.52,24.49,24.49,38800.0,19.2869,19.2869,19.2633,19.2633,38800.0
2008-06-16 13:00:00,24.49,24.51,24.49,24.5,10900.0,19.2633,19.279,19.2633,19.2711,10900.0
2008-06-16 13:05:00,24.5,24.5,24.45,24.46,2800.0,19.2711,19.2711,19.2318,19.2397,2800.0
2008-06-16 13:10:00,24.46,24.49,24.44,24.48,57800.0,19.2397,19.2633,19.2239,19.2554,57800.0
2008-06-16 13:15:00,24.49,24.55,24.49,24.55,14700.0,19.2633,19.3105,19.2633,19.3105,14700.0
2008-06-16 13:20:00,24.55,24.56,24.53,24.53,38200.0,19.3105,19.3183,19.2947,19.2947,38200.0
2008-06-16 13:25:00,24.54,24.61,24.52,24.61,15900.0,19.3026,19.3577,19.2869,19.3577,15900.0
2008-06-16 13:30:00,24.63,24.67,24.61,24.67,12200.0,19.3734,19.4048,19.3577,19.4048,12200.0
2008-06-16 13:35:00,24.67,24.68,24.65,24.65,12000.0,19.4048,19.4127,19.3891,19.3891,12000.0
2008-06-16 13:40:00,24.66,24.68,24.66,24.67,19100.0,19.397,19.4127,19.397,19.4048,19100.0
2008-06-16 13:45:00,24.66,24.66,24.62,24.63,14400.0,19.397,19.397,19.3655,19.3734,14400.0
2008-06-16 13:50:00,24.64,24.64,24.62,24.63,31100.0,19.3812,19.3812,19.3655,19.3734,31100.0
2008-06-16 13:55:00,24.62,24.64,24.61,24.64,20200.0,19.3655,19.3812,19.3577,19.3812,20200.0
2008-06-16 14:00:00,24.64,24.64,24.6,24.6,12700.0,19.3812,19.3812,19.3498,19.3498,12700.0
2008-06-16 14:05:00,24.59,24.61,24.58,24.6,35900.0,19.3419,19.3577,19.3341,19.3498,35900.0
2008-06-16 14:10:00,24.6,24.6,24.56,24.57,9900.0,19.3498,19.3498,19.3183,19.3262,9900.0
2008-06-16 14:15:00,24.57,24.59,24.57,24.58,8600.0,19.3262,19.3419,19.3262,19.3341,8600.0
2008-06-16 14:20:00,24.59,24.59,24.57,24.57,15000.0,19.3419,19.3419,19.3262,19.3262,15000.0
2008-06-16 14:25:00,24.58,24.58,24.55,24.56,14300.0,19.3341,19.3341,19.3105,19.3183,14300.0
2008-06-16 14:30:00,24.56,24.58,24.56,24.58,7200.0,19.3183,19.3341,19.3183,19.3341,7200.0
2008-06-16 14:35:00,24.59,24.59,24.57,24.58,11800.0,19.3419,19.3419,19.3262,19.3341,11800.0
2008-06-16 14:40:00,24.57,24.61,24.57,24.6,9900.0,19.3262,19.3577,19.3262,19.3498,9900.0
2008-06-16 14:45:00,24.6,24.61,24.6,24.6,13600.0,19.3498,19.3577,19.3498,19.3498,13600.0
2008-06-16 14:50:00,24.59,24.61,24.59,24.61,5100.0,19.3419,19.3577,19.3419,19.3577,5100.0
2008-06-16 14:55:00,24.62,24.62,24.61,24.61,500.0,19.3655,19.3655,19.3577,19.3577,500.0
2008-06-16 15:00:00,24.61,24.62,24.58,24.59,13700.0,19.3577,19.3655,19.3341,19.3419,13700.0
2008-06-16 15:05:00,24.59,24.59,24.55,24.56,8200.0,19.3419,19.3419,19.3105,19.3183,8200.0
2008-06-16 15:10:00,24.57,24.58,24.55,24.57,24500.0,19.3262,19.3341,19.3105,19.3262,24500.0
2008-06-16 15:15:00,24.58,24.61,24.58,24.58,12800.0,19.3341,19.3577,19.3341,19.3341,12800.0
2008-06-16 15:20:00,24.59,24.59,24.56,24.56,34500.0,19.3419,19.3419,19.3183,19.3183,34500.0
2008-06-16 15:25:00,24.56,24.59,24.55,24.58,349700.0,19.3183,19.3419,19.3105,19.3341,349700.0
2008-06-16 15:30:00,24.58,24.59,24.57,24.57,37500.0,19.3341,19.3419,19.3262,19.3262,37500.0
2008-06-16 15:35:00,24.58,24.58,24.54,24.55,55400.0,19.3341,19.3341,19.3026,19.3105,55400.0
2008-06-16 15:40:00,24.55,24.56,24.53,24.55,44700.0,19.3105,19.3183,19.2947,19.3105,44700.0
2008-06-16 15:45:00,24.55,24.55,24.54,24.54,119500.0,19.3105,19.3105,19.3026,19.3026,119500.0
2008-06-16 15:50:00,24.55,24.59,24.55,24.56,140300.0,19.3105,19.3419,19.3105,19.3183,140300.0
2008-06-16 15:55:00,24.57,24.57,24.53,24.54,261500.0,19.3262,19.3262,19.2947,19.3026,261500.0
2008-06-17 09:30:00,24.65,24.67,24.6,24.64,121800.0,19.3891,19.4048,19.3498,19.3812,121800.0
2008-06-17 09:35:00,24.64,24.64,24.56,24.56,43600.0,19.3812,19.3812,19.3183,19.3183,43600.0
2008-06-17 09:40:00,24.55,24.58,24.47,24.5,101100.0,19.3105,19.3341,19.2475,19.2711,101100.0
2008-06-17 09:45:00,24.51,24.54,24.49,24.54,59500.0,19.279,19.3026,19.2633,19.3026,59500.0
2008-06-17 09:50:00,24.54,24.56,24.53,24.56,34300.0,19.3026,19.3183,19.2947,19.3183,34300.0
2008-06-17 09:55:00,24.56,24.57,24.53,24.55,120800.0,19.3183,19.3262,19.2947,19.3105,120800.0
2008-06-17 10:00:00,24.55,24.6,24.55,24.6,33000.0,19.3105,19.3498,19.3105,19.3498,33000.0
2008-06-17 10:05:00,24.6,24.61,24.55,24.55,104200.0,19.3498,19.3577,19.3105,19.3105,104200.0
2008-06-17 10:10:00,24.55,24.58,24.55,24.57,83100.0,19.3105,19.3341,19.3105,19.3262,83100.0
2008-06-17 10:15:00,24.56,24.59,24.55,24.58,33200.0,19.3183,19.3419,19.3105,19.3341,33200.0
2008-06-17 10:20:00,24.59,24.59,24.49,24.5,35400.0,19.3419,19.3419,19.2633,19.2711,35400.0
2008-06-17 10:25:00,24.5,24.52,24.49,24.5,36300.0,19.2711,19.2869,19.2633,19.2711,36300.0
2008-06-17 10:30:00,24.5,24.55,24.48,24.55,46800.0,19.2711,19.3105,19.2554,19.3105,46800.0
2008-06-17 10:35:00,24.54,24.55,24.53,24.54,19600.0,19.3026,19.3105,19.2947,19.3026,19600.0
2008-06-17 10:40:00,24.54,24.55,24.51,24.51,48600.0,19.3026,19.3105,19.279,19.279,48600.0
2008-06-17 10:45:00,24.52,24.54,24.5,24.54,53000.0,19.2869,19.3026,19.2711,19.3026,53000.0
2008-06-17 10:50:00,24.53,24.55,24.53,24.54,25900.0,19.2947,19.3105,19.2947,19.3026,25900.0
2008-06-17 10:55:00,24.55,24.6,24.55,24.58,34700.0,19.3105,19.3498,19.3105,19.3341,34700.0
2008-06-17 11:00:00,24.57,24.61,24.57,24.61,21300.0,19.3262,19.3577,19.3262,19.3577,21300.0
2008-06-17 11:05:00,24.6,24.61,24.59,24.59,24400.0,19.3498,19.3577,19.3419,19.3419,24400.0
2008-06-17 11:10:00,24.59,24.6,24.58,24.6,52400.0,19.3419,19.3498,19.3341,19.3498,52400.0
2008-06-17 11:15:00,24.61,24.61,24.55,24.56,122300.0,19.3577,19.3577,19.3105,19.3183,122300.0
2008-06-17 11:20:00,24.56,24.58,24.55,24.57,50300.0,19.3183,19.3341,19.3105,19.3262,50300.0
2008-06-17 11:25:00,24.56,24.56,24.51,24.53,40600.0,19.3183,19.3183,19.279,19.2947,40600.0
2008-06-17 11:30:00,24.53,24.54,24.5,24.51,51800.0,19.2947,19.3026,19.2711,19.279,51800.0
2008-06-17 11:35:00,24.51,24.51,24.48,24.49,20400.0,19.279,19.279,19.2554,19.2633,20400.0
2008-06-17 11:40:00,24.49,24.52,24.49,24.49,31100.0,19.2633,19.2869,19.2633,19.2633,31100.0
2008-06-17 11:45:00,24.49,24.51,24.48,24.5,25200.0,19.2633,19.279,19.2554,19.2711,25200.0
2008-06-17 11:50:00,24.5,24.53,24.5,24.51,34700.0,19.2711,19.2947,19.2711,19.279,34700.0
2008-06-17 11:55:00,24.52,24.52,24.48,24.5,24800.0,19.2869,19.2869,19.2554,19.2711,24800.0
2008-06-17 12:00:00,24.49,24.51,24.49,24.51,8500.0,19.2633,19.279,19.2633,19.279,8500.0
2008-06-17 12:05:00,24.51,24.53,24.51,24.52,35600.0,19.279,19.2947,19.279,19.2869,35600.0
2008-06-17 12:10:00,24.51,24.53,24.51,24.52,33500.0,19.279,19.2947,19.279,19.2869,33500.0
2008-06-17 12:15:00,24.51,24.52,24.5,24.52,20800.0,19.279,19.2869,19.2711,19.2869,20800.0
2008-06-17 12:20:00,24.51,24.52,24.49,24.5,6200.0,19.279,19.2869,19.2633,19.2711,6200.0
2008-06-17 12:25:00,24.5,24.5,24.48,24.49,27900.0,19.2711,19.2711,19.2554,19.2633,27900.0
2008-06-17 12:30:00,24.49,24.5,24.44,24.44,35900.0,19.2633,19.2711,19.2239,19.2239,35900.0
2008-06-17 12:35:00,24.44,24.44,24.41,24.44,18000.0,19.2239,19.2239,19.2003,19.2239,18000.0
2008-06-17 12:40:00,24.43,24.45,24.42,24.45,7800.0,19.2161,19.2318,19.2082,19.2318,7800.0
2008-06-17 12:45:00,24.45,24.46,24.45,24.46,15900.0,19.2318,19.2397,19.2318,19.2397,15900.0
2008-06-17 12:50:00,24.46,24.46,24.43,24.45,12500.0,19.2397,19.2397,19.2161,19.2318,12500.0
2008-06-17 12:55:00,24.46,24.46,24.45,24.45,1100.0,19.2397,19.2397,19.2318,19.2318,1100.0
2008-06-17 13:00:00,24.46,24.46,24.43,24.43,26700.0,19.2397,19.2397,19.2161,19.2161,26700.0
2008-06-17 13:05:00,24.43,24.5,24.43,24.5,19200.0,19.2161,19.2711,19.2161,19.2711,19200.0
2008-06-17 13:10:00,24.5,24.5,24.49,24.5,14100.0,19.2711,19.2711,19.2633,19.2711,14100.0
2008-06-17 13:15:00,24.5,24.5,24.48,24.49,11200.0,19.2711,19.2711,19.2554,19.2633,11200.0
2008-06-17 13:20:00,24.48,24.49,24.47,24.49,136100.0,19.2554,19.2633,19.2475,19.2633,136100.0
2008-06-17 13:25:00,24.5,24.5,24.49,24.49,17100.0,19.2711,19.2711,19.2633,19.2633,17100.0
2008-06-17 13:30:00,24.49,24.5,24.49,24.5,6900.0,19.2633,19.2711,19.2633,19.2711,6900.0
2008-06-17 13:35:00,24.51,24.52,24.51,24.51,17000.0,19.279,19.2869,19.279,19.279,17000.0
2008-06-17 13:40:00,24.51,24.52,24.49,24.5,130100.0,19.279,19.2869,19.2633,19.2711,130100.0
2008-06-17 13:45:00,24.49,24.51,24.49,24.51,7400.0,19.2633,19.279,19.2633,19.279,7400.0
2008-06-17 13:50:00,24.51,24.52,24.5,24.52,38300.0,19.279,19.2869,19.2711,19.2869,38300.0
2008-06-17 13:55:00,24.51,24.51,24.51,24.51,14600.0,19.279,19.279,19.279,19.279,14600.0
2008-06-17 14:00:00,24.52,24.54,24.52,24.53,33900.0,19.2869,19.3026,19.2869,19.2947,33900.0
2008-06-17 14:05:00,24.53,24.53,24.5,24.5,27200.0,19.2947,19.2947,19.2711,19.2711,27200.0
2008-06-17 14:10:00,24.5,24.51,24.5,24.5,13100.0,19.2711,19.279,19.2711,19.2711,13100.0
2008-06-17 14:15:00,24.49,24.53,24.49,24.51,43200.0,19.2633,19.2947,19.2633,19.279,43200.0
2008-06-17 14:20:00,24.51,24.52,24.51,24.51,21900.0,19.279,19.2869,19.279,19.279,21900.0
2008-06-17 14:25:00,24.51,24.51,24.47,24.48,40500.0,19.279,19.279,19.2475,19.2554,40500.0
2008-06-17 14:30:00,24.47,24.48,24.47,24.48,19100.0,19.2475,19.2554,19.2475,19.2554,19100.0
2008-06-17 14:35:00,24.48,24.49,24.46,24.46,18200.0,19.2554,19.2633,19.2397,19.2397,18200.0
2008-06-17 14:40:00,24.47,24.5,24.47,24.49,35100.0,19.2475,19.2711,19.2475,19.2633,35100.0
2008-06-17 14:45:00,24.5,24.5,24.48,24.49,15500.0,19.2711,19.2711,19.2554,19.2633,15500.0
2008-06-17 14:50:00,24.48,24.49,24.47,24.49,20600.0,19.2554,19.2633,19.2475,19.2633,20600.0
2008-06-17 14:55:00,24.49,24.51,24.49,24.49,25000.0,19.2633,19.279,19.2633,19.2633,25000.0
2008-06-17 15:00:00,24.49,24.49,24.46,24.47,30700.0,19.2633,19.2633,19.2397,19.2475,30700.0
2008-06-17 15:05:00,24.47,24.48,24.45,24.45,28100.0,19.2475,19.2554,19.2318,19.2318,28100.0
2008-06-17 15:10:00,24.46,24.47,24.45,24.46,14100.0,19.2397,19.2475,19.2318,19.2397,14100.0
2008-06-17 15:15:00,24.46,24.46,24.4,24.4,33900.0,19.2397,19.2397,19.1925,19.1925,33900.0
2008-06-17 15:20:00,24.39,24.39,24.36,24.36,19900.0,19.1846,19.1846,19.161,19.161,19900.0
2008-06-17 15:25:00,24.37,24.39,24.37,24.39,14200.0,19.1689,19.1846,19.1689,19.1846,14200.0
2008-06-17 15:30:00,24.38,24.41,24.38,24.41,30200.0,19.1767,19.2003,19.1767,19.2003,30200.0
2008-06-17 15:35:00,24.4,24.4,24.37,24.38,66300.0,19.1925,19.1925,19.1689,19.1767,66300.0
2008-06-17 15:40:00,24.38,24.4,24.37,24.38,142200.0,19.1767,19.1925,19.1689,19.1767,142200.0
2008-06-17 15:45:00,24.38,24.42,24.37,24.42,48500.0,19.1767,19.2082,19.1689,19.2082,48500.0
2008-06-17 15:50:00,24.42,24.43,24.41,24.41,128300.0,19.2082,19.2161,19.2003,19.2003,128300.0
2008-06-17 15:55:00,24.41,24.42,24.36,24.37,234800.0,19.2003,19.2082,19.161,19.1689,234800.0
2008-06-18 09:30:00,24.26,24.26,24.21,24.22,41900.0,19.0823,19.0823,19.043,19.0509,41900.0
2008-06-18 09:35:00,24.23,24.25,24.21,24.24,24000.0,19.0588,19.0745,19.043,19.0666,24000.0
2008-06-18 09:40:00,24.24,24.29,24.23,24.28,33200.0,19.0666,19.1059,19.0588,19.0981,33200.0
2008-06-18 09:45:00,24.28,24.29,24.25,24.25,51800.0,19.0981,19.1059,19.0745,19.0745,51800.0
2008-06-18 09:50:00,24.25,24.25,24.21,24.21,26000.0,19.0745,19.0745,19.043,19.043,26000.0
2008-06-18 09:55:00,24.2,24.2,24.15,24.16,15800.0,19.0352,19.0352,18.9958,19.0037,15800.0
2008-06-18 10:00:00,24.15,24.15,24.13,24.15,25700.0,18.9958,18.9958,18.9801,18.9958,25700.0
2008-06-18 10:05:00,24.14,24.19,24.14,24.17,29900.0,18.988,19.0273,18.988,19.0116,29900.0
2008-06-18 10:10:00,24.17,24.18,24.15,24.15,27200.0,19.0116,19.0194,18.9958,18.9958,27200.0
2008-06-18 10:15:00,24.15,24.18,24.15,24.18,23800.0,18.9958,19.0194,18.9958,19.0194,23800.0
2008-06-18 10:20:00,24.18,24.2,24.16,24.16,38000.0,19.0194,19.0352,19.0037,19.0037,38000.0
2008-06-18 10:25:00,24.17,24.17,24.12,24.14,23800.0,19.0116,19.0116,18.9722,18.988,23800.0
2008-06-18 10:30:00,24.13,24.13,24.08,24.09,128000.0,18.9801,18.9801,18.9408,18.9486,128000.0
2008-06-18 10:35:00,24.09,24.15,24.09,24.13,65800.0,18.9486,18.9958,18.9486,18.9801,65800.0
2008-06-18 10:40:00,24.12,24.14,24.08,24.08,170000.0,18.9722,18.988,18.9408,18.9408,170000.0
2008-06-18 10:45:00,24.08,24.1,24.06,24.06,27000.0,18.9408,18.9565,18.925,18.925,27000.0
2008-06-18 10:50:00,24.06,24.07,24.02,24.03,47900.0,18.925,18.9329,18.8936,18.9014,47900.0
2008-06-18 10:55:00,24.03,24.04,24.02,24.04,16100.0,18.9014,18.9093,18.8936,18.9093,16100.0
2008-06-18 11:00:00,24.04,24.06,24.04,24.06,15800.0,18.9093,18.925,18.9093,18.925,15800.0
2008-06-18 11:05:00,24.06,24.12,24.06,24.11,223200.0,18.925,18.9722,18.925,18.9644,223200.0
2008-06-18 11:10:00,24.11,24.15,24.11,24.14,57100.0,18.9644,18.9958,18.9644,18.988,57100.0
2008-06-18 11:15:00,24.13,24.13,24.11,24.12,5200.0,18.9801,18.9801,18.9644,18.9722,5200.0
2008-06-18 11:20:00,24.11,24.14,24.11,24.13,22300.0,18.9644,18.988,18.9644,18.9801,22300.0
2008-06-18 11:25:00,24.15,24.15,24.12,24.12,22200.0,18.9958,18.9958,18.9722,18.9722,22200.0
2008-06-18 11:30:00,24.12,24.16,24.12,24.15,29800.0,18.9722,19.0037,18.9722,18.9958,29800.0
2008-06-18 11:35:00,24.15,24.18,24.15,24.15,20100.0,18.9958,19.0194,18.9958,18.9958,20100.0
2008-06-18 11:40:00,24.15,24.16,24.14,24.14,13000.0,18.9958,19.0037,18.988,18.988,13000.0
2008-06-18 11:45:00,24.15,24.17,24.15,24.17,12900.0,18.9958,19.0116,18.9958,19.0116,12900.0
2008-06-18 11:50:00,24.18,24.24,24.18,24.23,81900.0,19.0194,19.0666,19.0194,19.0588,81900.0
2008-06-18 11:55:00,24.24,24.27,24.22,24.23,15600.0,19.0666,19.0902,19.0509,19.0588,15600.0
2008-06-18 12:00:00,24.23,24.24,24.22,24.22,13900.0,19.0588,19.0666,19.0509,19.0509,13900.0
2008-06-18 12:05:00,24.22,24.22,24.2,24.21,17000.0,19.0509,19.0509,19.0352,19.043,17000.0
2008-06-18 12:10:00,24.2,24.2,24.18,24.18,12900.0,19.0352,19.0352,19.0194,19.0194,12900.0
2008-06-18 12:15:00,24.18,24.2,24.17,24.17,121100.0,19.0194,19.0352,19.0116,19.0116,121100.0
2008-06-18 12:20:00,24.16,24.16,24.15,24.16,24500.0,19.0037,19.0037,18.9958,19.0037,24500.0
2008-06-18 12:25:00,24.15,24.16,24.15,24.15,9100.0,18.9958,19.0037,18.9958,18.9958,9100.0
2008-06-18 12:30:00,24.15,24.18,24.14,24.18,55300.0,18.9958,19.0194,18.988,19.0194,55300.0
2008-06-18 12:35:00,24.18,24.18,24.16,24.16,11300.0,19.0194,19.0194,19.0037,19.0037,11300.0
2008-06-18 12:40:00,24.17,24.19,24.12,24.13,128200.0,19.0116,19.0273,18.9722,18.9801,128200.0
2008-06-18 12:45:00,24.12,24.13,24.11,24.12,12000.0,18.9722,18.9801,18.9644,18.9722,12000.0
2008-06-18 12:50:00,24.12,24.12,24.11,24.12,5800.0,18.9722,18.9722,18.9644,18.9722,5800.0
2008-06-18 12:55:00,24.12,24.14,24.11,24.14,12800.0,18.9722,18.988,18.9644,18.988,12800.0
2008-06-18 13:00:00,24.13,24.13,24.09,24.11,30800.0,18.9801,18.9801,18.9486,18.9644,30800.0
2008-06-18 13:05:00,24.11,24.14,24.1,24.1,45200.0,18.9644,18.988,18.9565,18.9565,45200.0
2008-06-18 13:10:00,24.1,24.1,24.05,24.05,18600.0,18.9565,18.9565,18.9172,18.9172,18600.0
2008-06-18 13:15:00,24.06,24.06,24.03,24.06,159500.0,18.925,18.925,18.9014,18.925,159500.0
2008-06-18 13:20:00,24.06,24.09,24.05,24.08,30300.0,18.925,18.9486,18.9172,18.9408,30300.0
2008-06-18 13:25:00,24.07,24.07,24.04,24.05,24500.0,18.9329,18.9329,18.9093,18.9172,24500.0
2008-06-18 13:30:00,24.05,24.08,24.03,24.08,24300.0,18.9172,18.9408,18.9014,18.9408,24300.0
2008-06-18 13:35:00,24.08,24.08,24.03,24.04,19400.0,18.9408,18.9408,18.9014,18.9093,19400.0
2008-06-18 13:40:00,24.04,24.07,24.03,24.07,89800.0,18.9093,18.9329,18.9014,18.9329,89800.0
2008-06-18 13:45:00,24.06,24.07,24.04,24.07,37300.0,18.925,18.9329,18.9093,18.9329,37300.0
2008-06-18 13:50:00,24.07,24.1,24.07,24.09,12800.0,18.9329,18.9565,18.9329,18.9486,12800.0
2008-06-18 13:55:00,24.09,24.12,24.09,24.1,44100.0,18.9486,18.9722,18.9486,18.9565,44100.0
2008-06-18 14:00:00,24.11,24.15,24.11,24.11,53900.0,18.9644,18.9958,18.9644,18.9644,53900.0
2008-06-18 14:05:00,24.11,24.14,24.11,24.13,49200.0,18.9644,18.988,18.9644,18.9801,49200.0
2008-06-18 14:10:00,24.13,24.13,24.07,24.08,21400.0,18.9801,18.9801,18.9329,18.9408,21400.0
2008-06-18 14:15:00,24.08,24.12,24.07,24.07,85400.0,18.9408,18.9722,18.9329,18.9329,85400.0
2008-06-18 14:20:00,24.06,24.06,24.02,24.03,69800.0,18.925,18.925,18.8936,18.9014,69800.0
2008-06-18 14:25:00,24.02,24.05,24.02,24.04,151600.0,18.8936,18.9172,18.8936,18.9093,151600.0
2008-06-18 14:30:00,24.04,24.06,24.03,24.06,20800.0,18.9093,18.925,18.9014,18.925,20800.0
2008-06-18 14:35:00,24.07,24.1,24.07,24.09,46300.0,18.9329,18.9565,18.9329,18.9486,46300.0
2008-06-18 14:40:00,24.09,24.11,24.09,24.09,235500.0,18.9486,18.9644,18.9486,18.9486,235500.0
2008-06-18 14:45:00,24.09,24.09,24.07,24.07,6900.0,18.9486,18.9486,18.9329,18.9329,6900.0
2008-06-18 14:50:00,24.08,24.12,24.07,24.12,62300.0,18.9408,18.9722,18.9329,18.9722,62300.0
2008-06-18 14:55:00,24.11,24.14,24.1,24.11,34400.0,18.9644,18.988,18.9565,18.9644,34400.0
2008-06-18 15:00:00,24.11,24.14,24.09,24.1,33400.0,18.9644,18.988,18.9486,18.9565,33400.0
2008-06-18 15:05:00,24.09,24.17,24.09,24.17,17400.0,18.9486,19.0116,18.9486,19.0116,17400.0
2008-06-18 15:10:00,24.17,24.17,24.12,24.12,25700.0,19.0116,19.0116,18.9722,18.9722,25700.0
2008-06-18 15:15:00,24.14,24.18,24.14,24.17,9600.0,18.988,19.0194,18.988,19.0116,9600.0
2008-06-18 15:20:00,24.18,24.2,24.17,24.17,19800.0,19.0194,19.0352,19.0116,19.0116,19800.0
2008-06-18 15:25:00,24.17,24.19,24.14,24.15,34700.0,19.0116,19.0273,18.988,18.9958,34700.0
2008-06-18 15:30:00,24.16,24.16,24.11,24.12,58100.0,19.0037,19.0037,18.9644,18.9722,58100.0
2008-06-18 15:35:00,24.11,24.15,24.11,24.13,42400.0,18.9644,18.9958,18.9644,18.9801,42400.0
2008-06-18 15:40:00,24.12,24.13,24.07,24.08,208200.0,18.9722,18.9801,18.9329,18.9408,208200.0
2008-06-18 15:45:00,24.09,24.1,24.06,24.08,92600.0,18.9486,18.9565,18.925,18.9408,92600.0
2008-06-18 15:50:00,24.08,24.13,24.08,24.11,139200.0,18.9408,18.9801,18.9408,18.9644,139200.0
2008-06-18 15:55:00,24.12,24.12,24.08,24.08,443100.0,18.9722,18.9722,18.9408,18.9408,443100.0
2008-06-19 09:30:00,24.02,24.11,24.0,24.06,107100.0,18.8936,18.9644,18.8778,18.925,107100.0
2008-06-19 09:35:00,24.05,24.13,24.04,24.08,69100.0,18.9172,18.9801,18.9093,18.9408,69100.0
2008-06-19 09:40:00,24.08,24.1,24.02,24.02,35200.0,18.9408,18.9565,18.8936,18.8936,35200.0
2008-06-19 09:45:00,24.01,24.01,23.96,23.98,33000.0,18.8857,18.8857,18.8464,18.8621,33000.0
2008-06-19 09:50:00,23.99,24.0,23.96,24.0,24200.0,18.87,18.8778,18.8464,18.8778,24200.0
2008-06-19 09:55:00,24.01,24.03,24.0,24.0,59200.0,18.8857,18.9014,18.8778,18.8778,59200.0
2008-06-19 10:00:00,24.0,24.0,23.9,23.96,160900.0,18.8778,18.8778,18.7992,18.8464,160900.0
2008-06-19 10:05:00,23.96,23.96,23.9,23.9,152100.0,18.8464,18.8464,18.7992,18.7992,152100.0
2008-06-19 10:10:00,23.9,23.92,23.86,23.9,55200.0,18.7992,18.8149,18.7677,18.7992,55200.0
2008-06-19 10:15:00,23.9,23.9,23.83,23.87,80300.0,18.7992,18.7992,18.7441,18.7756,80300.0
2008-06-19 10:20:00,23.86,23.93,23.85,23.93,28200.0,18.7677,18.8228,18.7599,18.8228,28200.0
2008-06-19 10:25:00,23.92,23.97,23.92,23.96,10500.0,18.8149,18.8542,18.8149,18.8464,10500.0
2008-06-19 10:30:00,23.96,24.01,23.95,24.01,30600.0,18.8464,18.8857,18.8385,18.8857,30600.0
2008-06-19 10:35:00,24.01,24.06,24.0,24.05,83900.0,18.8857,18.925,18.8778,18.9172,83900.0
2008-06-19 10:40:00,24.05,24.06,24.03,24.05,49100.0,18.9172,18.925,18.9014,18.9172,49100.0
2008-06-19 10:45:00,24.05,24.08,24.04,24.07,14600.0,18.9172,18.9408,18.9093,18.9329,14600.0
2008-06-19 10:50:00,24.06,24.14,24.06,24.11,46600.0,18.925,18.988,18.925,18.9644,46600.0
2008-06-19 10:55:00,24.11,24.13,24.11,24.12,8900.0,18.9644,18.9801,18.9644,18.9722,8900.0
2008-06-19 11:00:00,24.13,24.19,24.13,24.15,215900.0,18.9801,19.0273,18.9801,18.9958,215900.0
2008-06-19 11:05:00,24.15,24.15,24.07,24.09,160000.0,18.9958,18.9958,18.9329,18.9486,160000.0
2008-06-19 11:10:00,24.08,24.08,24.0,24.04,108900.0,18.9408,18.9408,18.8778,18.9093,108900.0
2008-06-19 11:15:00,24.04,24.06,24.03,24.06,64800.0,18.9093,18.925,18.9014,18.925,64800.0
2008-06-19 11:20:00,24.06,24.07,24.01,24.03,50500.0,18.925,18.9329,18.8857,18.9014,50500.0
2008-06-19 11:25:00,24.03,24.06,24.01,24.06,46300.0,18.9014,18.925,18.8857,18.925,46300.0
2008-06-19 11:30:00,24.06,24.1,24.05,24.1,165000.0,18.925,18.9565,18.9172,18.9565,165000.0
2008-06-19 11:35:00,24.1,24.13,24.09,24.1,159700.0,18.9565,18.9801,18.9486,18.9565,159700.0
2008-06-19 11:40:00,24.09,24.13,24.08,24.11,84100.0,18.9486,18.9801,18.9408,18.9644,84100.0
2008-06-19 11:45:00,24.11,24.11,24.09,24.11,13300.0,18.9644,18.9644,18.9486,18.9644,13300.0
2008-06-19 11:50:00,24.11,24.12,24.09,24.12,13200.0,18.9644,18.9722,18.9486,18.9722,13200.0
2008-06-19 11:55:00,24.13,24.15,24.13,24.15,17500.0,18.9801,18.9958,18.9801,18.9958,17500.0
2008-06-19 12:00:00,24.15,24.19,24.14,24.19,167700.0,18.9958,19.0273,18.988,19.0273,167700.0
2008-06-19 12:05:00,24.19,24.26,24.18,24.26,41300.0,19.0273,19.0823,19.0194,19.0823,41300.0
2008-06-19 12:10:00,24.26,24.29,24.25,24.28,227300.0,19.0823,19.1059,19.0745,19.0981,227300.0
2008-06-19 12:15:00,24.29,24.32,24.28,24.29,231300.0,19.1059,19.1295,19.0981,19.1059,231300.0
2008-06-19 12:20:00,24.29,24.33,24.28,24.33,16900.0,19.1059,19.1374,19.0981,19.1374,16900.0
2008-06-19 12:25:00,24.33,24.34,24.3,24.31,172900.0,19.1374,19.1453,19.1138,19.1217,172900.0
2008-06-19 12:30:00,24.31,24.37,24.31,24.37,34800.0,19.1217,19.1689,19.1217,19.1689,34800.0
2008-06-19 12:35:00,24.36,24.36,24.31,24.31,69500.0,19.161,19.161,19.1217,19.1217,69500.0
2008-06-19 12:40:00,24.3,24.32,24.29,24.29,21400.0,19.1138,19.1295,19.1059,19.1059,21400.0
2008-06-19 12:45:00,24.29,24.3,24.25,24.27,23300.0,19.1059,19.1138,19.0745,19.0902,23300.0
2008-06-19 12:50:00,24.27,24.31,24.27,24.31,9900.0,19.0902,19.1217,19.0902,19.1217,9900.0
2008-06-19 12:55:00,24.31,24.31,24.26,24.27,11500.0,19.1217,19.1217,19.0823,19.0902,11500.0
2008-06-19 13:00:00,24.27,24.27,24.26,24.27,10400.0,19.0902,19.0902,19.0823,19.0902,10400.0
2008-06-19 13:05:00,24.28,24.32,24.28,24.32,56700.0,19.0981,19.1295,19.0981,19.1295,56700.0
2008-06-19 13:10:00,24.32,24.34,24.31,24.31,15800.0,19.1295,19.1453,19.1217,19.1217,15800.0
2008-06-19 13:15:00,24.31,24.33,24.31,24.32,9400.0,19.1217,19.1374,19.1217,19.1295,9400.0
2008-06-19 13:20:00,24.32,24.32,24.29,24.3,21000.0,19.1295,19.1295,19.1059,19.1138,21000.0
2008-06-19 13:25:00,24.3,24.33,24.3,24.33,15800.0,19.1138,19.1374,19.1138,19.1374,15800.0
2008-06-19 13:30:00,24.33,24.34,24.33,24.34,16700.0,19.1374,19.1453,19.1374,19.1453,16700.0
2008-06-19 13:35:00,24.34,24.36,24.32,24.32,124000.0,19.1453,19.161,19.1295,19.1295,124000.0
2008-06-19 13:40:00,24.32,24.33,24.28,24.29,35200.0,19.1295,19.1374,19.0981,19.1059,35200.0
2008-06-19 13:45:00,24.28,24.28,24.25,24.25,23700.0,19.0981,19.0981,19.0745,19.0745,23700.0
2008-06-19 13:50:00,24.25,24.26,24.23,24.26,8600.0,19.0745,19.0823,19.0588,19.0823,8600.0
2008-06-19 13:55:00,24.26,24.27,24.25,24.27,13200.0,19.0823,19.0902,19.0745,19.0902,13200.0
2008-06-19 14:00:00,24.27,24.27,24.23,24.25,27700.0,19.0902,19.0902,19.0588,19.0745,27700.0
2008-06-19 14:05:00,24.25,24.25,24.23,24.24,16400.0,19.0745,19.0745,19.0588,19.0666,16400.0
2008-06-19 14:10:00,24.24,24.29,24.24,24.29,9000.0,19.0666,19.1059,19.0666,19.1059,9000.0
2008-06-19 14:15:00,24.28,24.28,24.27,24.28,7000.0,19.0981,19.0981,19.0902,19.0981,7000.0
2008-06-19 14:20:00,24.29,24.31,24.27,24.31,20600.0,19.1059,19.1217,19.0902,19.1217,20600.0
2008-06-19 14:25:00,24.31,24.36,24.31,24.34,47500.0,19.1217,19.161,19.1217,19.1453,47500.0
2008-06-19 14:30:00,24.34,24.45,24.34,24.45,136200.0,19.1453,19.2318,19.1453,19.2318,136200.0
2008-06-19 14:35:00,24.44,24.45,24.41,24.43,24100.0,19.2239,19.2318,19.2003,19.2161,24100.0
2008-06-19 14:40:00,24.43,24.47,24.41,24.47,47900.0,19.2161,19.2475,19.2003,19.2475,47900.0
2008-06-19 14:45:00,24.47,24.48,24.42,24.42,25900.0,19.2475,19.2554,19.2082,19.2082,25900.0
2008-06-19 14:50:00,24.41,24.45,24.4,24.43,15200.0,19.2003,19.2318,19.1925,19.2161,15200.0
2008-06-19 14:55:00,24.43,24.45,24.4,24.45,160500.0,19.2161,19.2318,19.1925,19.2318,160500.0
2008-06-19 15:00:00,24.46,24.49,24.46,24.46,18800.0,19.2397,19.2633,19.2397,19.2397,18800.0
2008-06-19 15:05:00,24.45,24.49,24.45,24.45,44600.0,19.2318,19.2633,19.2318,19.2318,44600.0
2008-06-19 15:10:00,24.45,24.45,24.41,24.44,18500.0,19.2318,19.2318,19.2003,19.2239,18500.0
2008-06-19 15:15:00,24.45,24.45,24.42,24.44,130500.0,19.2318,19.2318,19.2082,19.2239,130500.0
2008-06-19 15:20:00,24.44,24.44,24.39,24.41,129000.0,19.2239,19.2239,19.1846,19.2003,129000.0
2008-06-19 15:25:00,24.4,24.41,24.38,24.38,170100.0,19.1925,19.2003,19.1767,19.1767,170100.0
2008-06-19 15:30:00,24.39,24.41,24.37,24.38,146600.0,19.1846,19.2003,19.1689,19.1767,146600.0
2008-06-19 15:35:00,24.37,24.39,24.34,24.37,206000.0,19.1689,19.1846,19.1453,19.1689,206000.0
2008-06-19 15:40:00,24.38,24.38,24.35,24.35,137800.0,19.1767,19.1767,19.1531,19.1531,137800.0
2008-06-19 15:45:00,24.35,24.37,24.34,24.35,200100.0,19.1531,19.1689,19.1453,19.1531,200100.0
2008-06-19 15:50:00,24.35,24.36,24.33,24.33,335500.0,19.1531,19.161,19.1374,19.1374,335500.0
2008-06-19 15:55:00,24.34,24.35,24.32,24.33,660900.0,19.1453,19.1531,19.1295,19.1374,660900.0
2008-06-20 09:30:00,24.14,24.14,23.97,23.97,74900.0,19.0428,19.0428,18.9087,18.9087,74900.0
2008-06-20 09:35:00,23.98,24.01,23.96,23.97,86200.0,18.9166,18.9402,18.9008,18.9087,86200.0
2008-06-20 09:40:00,23.97,23.98,23.91,23.93,92500.0,18.9087,18.9166,18.8614,18.8771,92500.0
2008-06-20 09:45:00,23.92,23.94,23.91,23.91,29600.0,18.8692,18.885,18.8614,18.8614,29600.0
2008-06-20 09:50:00,23.91,23.92,23.9,23.91,128000.0,18.8614,18.8692,18.8535,18.8614,128000.0
2008-06-20 09:55:00,23.91,23.92,23.87,23.89,111900.0,18.8614,18.8692,18.8298,18.8456,111900.0
2008-06-20 10:00:00,23.88,23.89,23.78,23.78,251300.0,18.8377,18.8456,18.7588,18.7588,251300.0
2008-06-20 10:05:00,23.78,23.83,23.76,23.8,166900.0,18.7588,18.7982,18.743,18.7746,166900.0
2008-06-20 10:10:00,23.8,23.83,23.8,23.83,31600.0,18.7746,18.7982,18.7746,18.7982,31600.0
2008-06-20 10:15:00,23.83,23.85,23.82,23.85,54300.0,18.7982,18.814,18.7904,18.814,54300.0
2008-06-20 10:20:00,23.85,23.87,23.84,23.85,204500.0,18.814,18.8298,18.8061,18.814,204500.0
2008-06-20 10:25:00,23.85,23.89,23.83,23.88,40000.0,18.814,18.8456,18.7982,18.8377,40000.0
2008-06-20 10:30:00,23.88,23.88,23.81,23.81,22100.0,18.8377,18.8377,18.7825,18.7825,22100.0
2008-06-20 10:35:00,23.8,23.82,23.75,23.77,34600.0,18.7746,18.7904,18.7351,18.7509,34600.0
2008-06-20 10:40:00,23.77,23.8,23.76,23.77,63600.0,18.7509,18.7746,18.743,18.7509,63600.0
2008-06-20 10:45:00,23.79,23.81,23.77,23.8,51100.0,18.7667,18.7825,18.7509,18.7746,51100.0
2008-06-20 10:50:00,23.8,23.84,23.79,23.83,21400.0,18.7746,18.8061,18.7667,18.7982,21400.0
2008-06-20 10:55:00,23.82,23.85,23.82,23.83,12800.0,18.7904,18.814,18.7904,18.7982,12800.0
2008-06-20 11:00:00,23.83,23.85,23.81,23.81,151500.0,18.7982,18.814,18.7825,18.7825,151500.0
2008-06-20 11:05:00,23.8,23.87,23.79,23.86,34700.0,18.7746,18.8298,18.7667,18.8219,34700.0
2008-06-20 11:10:00,23.85,23.87,23.83,23.83,5800.0,18.814,18.8298,18.7982,18.7982,5800.0
2008-06-20 11:15:00,23.83,23.85,23.83,23.84,99000.0,18.7982,18.814,18.7982,18.8061,99000.0
2008-06-20 11:20:00,23.84,23.88,23.83,23.88,44100.0,18.8061,18.8377,18.7982,18.8377,44100.0
2008-06-20 11:25:00,23.87,23.89,23.85,23.85,48500.0,18.8298,18.8456,18.814,18.814,48500.0
2008-06-20 11:30:00,23.85,23.86,23.84,23.84,16000.0,18.814,18.8219,18.8061,18.8061,16000.0
2008-06-20 11:35:00,23.85,23.85,23.83,23.83,6600.0,18.814,18.814,18.7982,18.7982,6600.0
2008-06-20 11:40:00,23.84,23.9,23.84,23.87,23100.0,18.8061,18.8535,18.8061,18.8298,23100.0
2008-06-20 11:45:00,23.86,23.86,23.82,23.82,7700.0,18.8219,18.8219,18.7904,18.7904,7700.0
2008-06-20 11:50:00,23.82,23.84,23.82,23.84,14100.0,18.7904,18.8061,18.7904,18.8061,14100.0
2008-06-20 11:55:00,23.84,23.86,23.83,23.86,8100.0,18.8061,18.8219,18.7982,18.8219,8100.0
2008-06-20 12:00:00,23.85,23.86,23.85,23.85,7000.0,18.814,18.8219,18.814,18.814,7000.0
2008-06-20 12:05:00,23.85,23.86,23.82,23.83,10700.0,18.814,18.8219,18.7904,18.7982,10700.0
2008-06-20 12:10:00,23.83,23.83,23.81,23.82,22400.0,18.7982,18.7982,18.7825,18.7904,22400.0
2008-06-20 12:15:00,23.82,23.84,23.82,23.84,2400.0,18.7904,18.8061,18.7904,18.8061,2400.0
2008-06-20 12:20:00,23.84,23.84,23.8,23.81,24100.0,18.8061,18.8061,18.7746,18.7825,24100.0
2008-06-20 12:25:00,23.81,23.85,23.81,23.85,13100.0,18.7825,18.814,18.7825,18.814,13100.0
2008-06-20 12:30:00,23.84,23.85,23.82,23.84,18500.0,18.8061,18.814,18.7904,18.8061,18500.0
2008-06-20 12:35:00,23.84,23.86,23.82,23.82,42500.0,18.8061,18.8219,18.7904,18.7904,42500.0
2008-06-20 12:40:00,23.82,23.85,23.82,23.83,18500.0,18.7904,18.814,18.7904,18.7982,18500.0
2008-06-20 12:45:00,23.84,23.84,23.82,23.82,10300.0,18.8061,18.8061,18.7904,18.7904,10300.0
2008-06-20 12:50:00,23.82,23.83,23.82,23.83,11300.0,18.7904,18.7982,18.7904,18.7982,11300.0
2008-06-20 12:55:00,23.83,23.83,23.81,23.83,3300.0,18.7982,18.7982,18.7825,18.7982,3300.0
2008-06-20 13:00:00,23.82,23.83,23.81,23.82,7100.0,18.7904,18.7982,18.7825,18.7904,7100.0
2008-06-20 13:05:00,23.82,23.85,23.81,23.85,415800.0,18.7904,18.814,18.7825,18.814,415800.0
2008-06-20 13:10:00,23.85,23.88,23.82,23.83,48400.0,18.814,18.8377,18.7904,18.7982,48400.0
2008-06-20 13:15:00,23.84,23.84,23.82,23.82,17100.0,18.8061,18.8061,18.7904,18.7904,17100.0
2008-06-20 13:20:00,23.83,23.83,23.77,23.79,80300.0,18.7982,18.7982,18.7509,18.7667,80300.0
2008-06-20 13:25:00,23.78,23.78,23.74,23.74,141700.0,18.7588,18.7588,18.7273,18.7273,141700.0
2008-06-20 13:30:00,23.75,23.75,23.69,23.74,124900.0,18.7351,18.7351,18.6878,18.7273,124900.0
2008-06-20 13:35:00,23.75,23.75,23.71,23.75,72400.0,18.7351,18.7351,18.7036,18.7351,72400.0
2008-06-20 13:40:00,23.75,23.76,23.72,23.72,18000.0,18.7351,18.743,18.7115,18.7115,18000.0
2008-06-20 13:45:00,23.72,23.75,23.71,23.75,20700.0,18.7115,18.7351,18.7036,18.7351,20700.0
2008-06-20 13:50:00,23.75,23.77,23.73,23.74,11500.0,18.7351,18.7509,18.7194,18.7273,11500.0
2008-06-20 13:55:00,23.74,23.77,23.73,23.74,18800.0,18.7273,18.7509,18.7194,18.7273,18800.0
2008-06-20 14:00:00,23.74,23.74,23.72,23.72,21800.0,18.7273,18.7273,18.7115,18.7115,21800.0
2008-06-20 14:05:00,23.72,23.75,23.72,23.74,72500.0,18.7115,18.7351,18.7115,18.7273,72500.0
2008-06-20 14:10:00,23.74,23.74,23.68,23.69,138900.0,18.7273,18.7273,18.6799,18.6878,138900.0
2008-06-20 14:15:00,23.69,23.73,23.68,23.71,112000.0,18.6878,18.7194,18.6799,18.7036,112000.0
2008-06-20 14:20:00,23.71,23.73,23.71,23.73,98700.0,18.7036,18.7194,18.7036,18.7194,98700.0
2008-06-20 14:25:00,23.74,23.74,23.72,23.74,25100.0,18.7273,18.7273,18.7115,18.7273,25100.0
2008-06-20 14:30:00,23.74,23.75,23.72,23.73,37800.0,18.7273,18.7351,18.7115,18.7194,37800.0
2008-06-20 14:35:00,23.73,23.73,23.71,23.72,33800.0,18.7194,18.7194,18.7036,18.7115,33800.0
2008-06-20 14:40:00,23.71,23.74,23.71,23.73,89700.0,18.7036,18.7273,18.7036,18.7194,89700.0
2008-06-20 14:45:00,23.74,23.74,23.72,23.72,14500.0,18.7273,18.7273,18.7115,18.7115,14500.0
2008-06-20 14:50:00,23.72,23.73,23.66,23.67,86200.0,18.7115,18.7194,18.6641,18.672,86200.0
2008-06-20 14:55:00,23.67,23.7,23.63,23.63,40500.0,18.672,18.6957,18.6405,18.6405,40500.0
2008-06-20 15:00:00,23.64,23.65,23.6,23.61,251800.0,18.6484,18.6563,18.6168,18.6247,251800.0
2008-06-20 15:05:00,23.61,23.67,23.61,23.64,259500.0,18.6247,18.672,18.6247,18.6484,259500.0
2008-06-20 15:10:00,23.64,23.67,23.64,23.67,142600.0,18.6484,18.672,18.6484,18.672,142600.0
2008-06-20 15:15:00,23.66,23.67,23.64,23.64,123800.0,18.6641,18.672,18.6484,18.6484,123800.0
2008-06-20 15:20:00,23.65,23.71,23.63,23.71,190700.0,18.6563,18.7036,18.6405,18.7036,190700.0
2008-06-20 15:25:00,23.71,23.72,23.66,23.68,96900.0,18.7036,18.7115,18.6641,18.6799,96900.0
2008-06-20 15:30:00,23.67,23.7,23.67,23.68,176500.0,18.672,18.6957,18.672,18.6799,176500.0
2008-06-20 15:35:00,23.67,23.69,23.65,23.67,185900.0,18.672,18.6878,18.6563,18.672,185900.0
2008-06-20 15:40:00,23.67,23.73,23.65,23.68,244000.0,18.672,18.7194,18.6563,18.6799,244000.0
2008-06-20 15:45:00,23.69,23.73,23.69,23.69,289900.0,18.6878,18.7194,18.6878,18.6878,289900.0
2008-06-20 15:50:00,23.69,23.71,23.68,23.71,305200.0,18.6878,18.7036,18.6799,18.7036,305200.0
2008-06-20 15:55:00,23.7,23.71,23.66,23.68,235700.0,18.6957,18.7036,18.6641,18.6799,235700.0
2008-06-23 09:30:00,23.75,23.81,23.69,23.71,163400.0,18.7351,18.7825,18.6878,18.7036,163400.0
2008-06-23 09:35:00,23.72,23.78,23.71,23.76,58900.0,18.7115,18.7588,18.7036,18.743,58900.0
2008-06-23 09:40:00,23.75,23.78,23.73,23.75,49000.0,18.7351,18.7588,18.7194,18.7351,49000.0
2008-06-23 09:45:00,23.75,23.77,23.68,23.7,58500.0,18.7351,18.7509,18.6799,18.6957,58500.0
2008-06-23 09:50:00,23.7,23.73,23.64,23.67,196100.0,18.6957,18.7194,18.6484,18.672,196100.0
2008-06-23 09:55:00,23.68,23.69,23.65,23.68,42300.0,18.6799,18.6878,18.6563,18.6799,42300.0
2008-06-23 10:00:00,23.68,23.68,23.64,23.64,61700.0,18.6799,18.6799,18.6484,18.6484,61700.0
2008-06-23 10:05:00,23.64,23.65,23.59,23.62,301000.0,18.6484,18.6563,18.6089,18.6326,301000.0
2008-06-23 10:10:00,23.62,23.68,23.61,23.68,77500.0,18.6326,18.6799,18.6247,18.6799,77500.0
2008-06-23 10:15:00,23.68,23.69,23.65,23.67,61700.0,18.6799,18.6878,18.6563,18.672,61700.0
2008-06-23 10:20:00,23.67,23.68,23.65,23.67,58500.0,18.672,18.6799,18.6563,18.672,58500.0
2008-06-23 10:25:00,23.67,23.67,23.64,23.65,50300.0,18.672,18.672,18.6484,18.6563,50300.0
2008-06-23 10:30:00,23.65,23.7,23.65,23.7,78300.0,18.6563,18.6957,18.6563,18.6957,78300.0
2008-06-23 10:35:00,23.7,23.7,23.65,23.65,46200.0,18.6957,18.6957,18.6563,18.6563,46200.0
2008-06-23 10:40:00,23.66,23.67,23.59,23.59,55200.0,18.6641,18.672,18.6089,18.6089,55200.0
2008-06-23 10:45:00,23.6,23.62,23.6,23.6,57600.0,18.6168,18.6326,18.6168,18.6168,57600.0
2008-06-23 10:50:00,23.6,23.61,23.53,23.54,97600.0,18.6168,18.6247,18.5616,18.5695,97600.0
2008-06-23 10:55:00,23.54,23.58,23.54,23.56,55800.0,18.5695,18.601,18.5695,18.5853,55800.0
2008-06-23 11:00:00,23.56,23.59,23.56,23.56,12900.0,18.5853,18.6089,18.5853,18.5853,12900.0
2008-06-23 11:05:00,23.56,23.58,23.55,23.55,15600.0,18.5853,18.601,18.5774,18.5774,15600.0
2008-06-23 11:10:00,23.55,23.56,23.54,23.56,18500.0,18.5774,18.5853,18.5695,18.5853,18500.0
2008-06-23 11:15:00,23.55,23.57,23.49,23.5,32600.0,18.5774,18.5931,18.53,18.5379,32600.0
2008-06-23 11:20:00,23.5,23.51,23.48,23.48,29600.0,18.5379,18.5458,18.5221,18.5221,29600.0
2008-06-23 11:25:00,23.48,23.52,23.48,23.52,30700.0,18.5221,18.5537,18.5221,18.5537,30700.0
2008-06-23 11:30:00,23.53,23.56,23.53,23.54,41600.0,18.5616,18.5853,18.5616,18.5695,41600.0
2008-06-23 11:35:00,23.54,23.56,23.53,23.55,16100.0,18.5695,18.5853,18.5616,18.5774,16100.0
2008-06-23 11:40:00,23.55,23.57,23.55,23.56,12600.0,18.5774,18.5931,18.5774,18.5853,12600.0
2008-06-23 11:45:00,23.56,23.58,23.53,23.54,21200.0,18.5853,18.601,18.5616,18.5695,21200.0
2008-06-23 11:50:00,23.54,23.6,23.53,23.59,31300.0,18.5695,18.6168,18.5616,18.6089,31300.0
2008-06-23 11:55:00,23.59,23.62,23.59,23.61,12000.0,18.6089,18.6326,18.6089,18.6247,12000.0
2008-06-23 12:00:00,23.62,23.63,23.59,23.59,12500.0,18.6326,18.6405,18.6089,18.6089,12500.0
2008-06-23 12:05:00,23.59,23.59,23.54,23.55,12900.0,18.6089,18.6089,18.5695,18.5774,12900.0
2008-06-23 12:10:00,23.55,23.55,23.52,23.53,16100.0,18.5774,18.5774,18.5537,18.5616,16100.0
2008-06-23 12:15:00,23.53,23.54,23.53,23.54,19800.0,18.5616,18.5695,18.5616,18.5695,19800.0
2008-06-23 12:20:00,23.54,23.55,23.54,23.54,20100.0,18.5695,18.5774,18.5695,18.5695,20100.0
2008-06-23 12:25:00,23.53,23.53,23.51,23.52,17400.0,18.5616,18.5616,18.5458,18.5537,17400.0
2008-06-23 12:30:00,23.52,23.57,23.51,23.55,12800.0,18.5537,18.5931,18.5458,18.5774,12800.0
2008-06-23 12:35:00,23.56,23.57,23.56,23.57,5700.0,18.5853,18.5931,18.5853,18.5931,5700.0
2008-06-23 12:40:00,23.57,23.57,23.54,23.55,13600.0,18.5931,18.5931,18.5695,18.5774,13600.0
2008-06-23 12:45:00,23.55,23.6,23.55,23.6,28400.0,18.5774,18.6168,18.5774,18.6168,28400.0
2008-06-23 12:50:00,23.6,23.61,23.58,23.6,7500.0,18.6168,18.6247,18.601,18.6168,7500.0
2008-06-23 12:55:00,23.59,23.63,23.58,23.62,25700.0,18.6089,18.6405,18.601,18.6326,25700.0
2008-06-23 13:00:00,23.62,23.64,23.61,23.63,12200.0,18.6326,18.6484,18.6247,18.6405,12200.0
2008-06-23 13:05:00,23.62,23.63,23.6,23.62,24500.0,18.6326,18.6405,18.6168,18.6326,24500.0
2008-06-23 13:10:00,23.62,23.62,23.57,23.57,107800.0,18.6326,18.6326,18.5931,18.5931,107800.0
2008-06-23 13:15:00,23.57,23.59,23.57,23.58,26400.0,18.5931,18.6089,18.5931,18.601,26400.0
2008-06-23 13:20:00,23.59,23.65,23.59,23.64,28100.0,18.6089,18.6563,18.6089,18.6484,28100.0
2008-06-23 13:25:00,23.65,23.65,23.64,23.64,5500.0,18.6563,18.6563,18.6484,18.6484,5500.0
2008-06-23 13:30:00,23.64,23.65,23.64,23.65,3200.0,18.6484,18.6563,18.6484,18.6563,3200.0
2008-06-23 13:35:00,23.65,23.67,23.64,23.64,17800.0,18.6563,18.672,18.6484,18.6484,17800.0
2008-06-23 13:40:00,23.64,23.67,23.64,23.67,12700.0,18.6484,18.672,18.6484,18.672,12700.0
2008-06-23 13:45:00,23.67,23.73,23.67,23.73,12400.0,18.672,18.7194,18.672,18.7194,12400.0
2008-06-23 13:50:00,23.72,23.72,23.68,23.69,48100.0,18.7115,18.7115,18.6799,18.6878,48100.0
2008-06-23 13:55:00,23.69,23.7,23.68,23.68,10100.0,18.6878,18.6957,18.6799,18.6799,10100.0
2008-06-23 14:00:00,23.67,23.69,23.65,23.66,13100.0,18.672,18.6878,18.6563,18.6641,13100.0
2008-06-23 14:05:00,23.66,23.67,23.64,23.64,13300.0,18.6641,18.672,18.6484,18.6484,13300.0
2008-06-23 14:10:00,23.63,23.65,23.63,23.65,2000.0,18.6405,18.6563,18.6405,18.6563,2000.0
2008-06-23 14:15:00,23.65,23.7,23.65,23.7,59400.0,18.6563,18.6957,18.6563,18.6957,59400.0
2008-06-23 14:20:00,23.71,23.71,23.66,23.67,17600.0,18.7036,18.7036,18.6641,18.672,17600.0
2008-06-23 14:25:00,23.67,23.69,23.66,23.68,93000.0,18.672,18.6878,18.6641,18.6799,93000.0
2008-06-23 14:30:00,23.68,23.7,23.67,23.7,14400.0,18.6799,18.6957,18.672,18.6957,14400.0
2008-06-23 14:35:00,23.7,23.71,23.69,23.69,31700.0,18.6957,18.7036,18.6878,18.6878,31700.0
2008-06-23 14:40:00,23.7,23.7,23.69,23.69,3300.0,18.6957,18.6957,18.6878,18.6878,3300.0
2008-06-23 14:45:00,23.68,23.68,23.64,23.64,10100.0,18.6799,18.6799,18.6484,18.6484,10100.0
2008-06-23 14:50:00,23.64,23.65,23.63,23.64,12000.0,18.6484,18.6563,18.6405,18.6484,12000.0
2008-06-23 14:55:00,23.64,23.66,23.63,23.65,15300.0,18.6484,18.6641,18.6405,18.6563,15300.0
2008-06-23 15:00:00,23.64,23.65,23.62,23.62,13100.0,18.6484,18.6563,18.6326,18.6326,13100.0
2008-06-23 15:05:00,23.63,23.63,23.61,23.61,20900.0,18.6405,18.6405,18.6247,18.6247,20900.0
2008-06-23 15:10:00,23.61,23.63,23.61,23.63,6200.0,18.6247,18.6405,18.6247,18.6405,6200.0
2008-06-23 15:15:00,23.63,23.63,23.59,23.59,36800.0,18.6405,18.6405,18.6089,18.6089,36800.0
2008-06-23 15:20:00,23.59,23.59,23.56,23.56,30400.0,18.6089,18.6089,18.5853,18.5853,30400.0
2008-06-23 15:25:00,23.57,23.62,23.57,23.61,44700.0,18.5931,18.6326,18.5931,18.6247,44700.0
2008-06-23 15:30:00,23.61,23.62,23.59,23.59,48500.0,18.6247,18.6326,18.6089,18.6089,48500.0
2008-06-23 15:35:00,23.59,23.6,23.58,23.59,248800.0,18.6089,18.6168,18.601,18.6089,248800.0
2008-06-23 15:40:00,23.59,23.6,23.56,23.56,142600.0,18.6089,18.6168,18.5853,18.5853,142600.0
2008-06-23 15:45:00,23.56,23.58,23.55,23.55,76800.0,18.5853,18.601,18.5774,18.5774,76800.0
2008-06-23 15:50:00,23.55,23.55,23.5,23.55,444700.0,18.5774,18.5774,18.5379,18.5774,444700.0
2008-06-23 15:55:00,23.54,23.56,23.53,23.53,389600.0,18.5695,18.5853,18.5616,18.5616,389600.0
2008-06-24 09:30:00,23.44,23.5,23.2,23.48,178600.0,18.4906,18.5379,18.3013,18.5221,178600.0
2008-06-24 09:35:00,23.49,23.53,23.48,23.5,201900.0,18.53,18.5616,18.5221,18.5379,201900.0
2008-06-24 09:40:00,23.5,23.51,23.43,23.44,498500.0,18.5379,18.5458,18.4827,18.4906,498500.0
2008-06-24 09:45:00,23.43,23.45,23.42,23.45,20600.0,18.4827,18.4985,18.4748,18.4985,20600.0
2008-06-24 09:50:00,23.45,23.45,23.43,23.43,25100.0,18.4985,18.4985,18.4827,18.4827,25100.0
2008-06-24 09:55:00,23.43,23.43,23.4,23.4,29200.0,18.4827,18.4827,18.459,18.459,29200.0
2008-06-24 10:00:00,23.4,23.4,23.34,23.34,123800.0,18.459,18.459,18.4117,18.4117,123800.0
2008-06-24 10:05:00,23.34,23.37,23.34,23.35,38500.0,18.4117,18.4354,18.4117,18.4196,38500.0
2008-06-24 10:10:00,23.35,23.39,23.35,23.36,234100.0,18.4196,18.4512,18.4196,18.4275,234100.0
2008-06-24 10:15:00,23.36,23.38,23.33,23.36,120200.0,18.4275,18.4433,18.4038,18.4275,120200.0
2008-06-24 10:20:00,23.36,23.36,23.33,23.34,41000.0,18.4275,18.4275,18.4038,18.4117,41000.0
2008-06-24 10:25:00,23.34,23.37,23.34,23.35,65200.0,18.4117,18.4354,18.4117,18.4196,65200.0
2008-06-24 10:30:00,23.36,23.38,23.3,23.3,120700.0,18.4275,18.4433,18.3802,18.3802,120700.0
2008-06-24 10:35:00,23.29,23.32,23.27,23.29,61700.0,18.3723,18.3959,18.3565,18.3723,61700.0
2008-06-24 10:40:00,23.28,23.32,23.27,23.32,193100.0,18.3644,18.3959,18.3565,18.3959,193100.0
2008-06-24 10:45:00,23.32,23.36,23.3,23.34,16400.0,18.3959,18.4275,18.3802,18.4117,16400.0
2008-06-24 10:50:00,23.35,23.37,23.35,23.36,231400.0,18.4196,18.4354,18.4196,18.4275,231400.0
2008-06-24 10:55:00,23.36,23.49,23.35,23.47,82900.0,18.4275,18.53,18.4196,18.5143,82900.0
2008-06-24 11:00:00,23.47,23.5,23.47,23.48,194000.0,18.5143,18.5379,18.5143,18.5221,194000.0
2008-06-24 11:05:00,23.48,23.49,23.45,23.47,8800.0,18.5221,18.53,18.4985,18.5143,8800.0
2008-06-24 11:10:00,23.47,23.47,23.43,23.47,60000.0,18.5143,18.5143,18.4827,18.5143,60000.0
2008-06-24 11:15:00,23.47,23.6,23.47,23.58,116900.0,18.5143,18.6168,18.5143,18.601,116900.0
2008-06-24 11:20:00,23.59,23.59,23.56,23.57,68900.0,18.6089,18.6089,18.5853,18.5931,68900.0
2008-06-24 11:25:00,23.56,23.56,23.5,23.51,29300.0,18.5853,18.5853,18.5379,18.5458,29300.0
2008-06-24 11:30:00,23.52,23.52,23.47,23.49,135000.0,18.5537,18.5537,18.5143,18.53,135000.0
2008-06-24 11:35:00,23.49,23.52,23.48,23.51,63900.0,18.53,18.5537,18.5221,18.5458,63900.0
2008-06-24 11:40:00,23.51,23.52,23.5,23.52,14000.0,18.5458,18.5537,18.5379,18.5537,14000.0
2008-06-24 11:45:00,23.52,23.6,23.51,23.59,42700.0,18.5537,18.6168,18.5458,18.6089,42700.0
2008-06-24 11:50:00,23.59,23.6,23.57,23.6,12600.0,18.6089,18.6168,18.5931,18.6168,12600.0
2008-06-24 11:55:00,23.59,23.63,23.59,23.6,30300.0,18.6089,18.6405,18.6089,18.6168,30300.0
2008-06-24 12:00:00,23.59,23.6,23.58,23.58,8400.0,18.6089,18.6168,18.601,18.601,8400.0
2008-06-24 12:05:00,23.59,23.61,23.58,23.6,23500.0,18.6089,18.6247,18.601,18.6168,23500.0
2008-06-24 12:10:00,23.6,23.63,23.6,23.62,63600.0,18.6168,18.6405,18.6168,18.6326,63600.0
2008-06-24 12:15:00,23.62,23.62,23.58,23.58,10600.0,18.6326,18.6326,18.601,18.601,10600.0
2008-06-24 12:20:00,23.58,23.6,23.58,23.6,8400.0,18.601,18.6168,18.601,18.6168,8400.0
2008-06-24 12:25:00,23.6,23.65,23.6,23.65,22600.0,18.6168,18.6563,18.6168,18.6563,22600.0
2008-06-24 12:30:00,23.65,23.66,23.63,23.64,45900.0,18.6563,18.6641,18.6405,18.6484,45900.0
2008-06-24 12:35:00,23.64,23.64,23.63,23.64,38300.0,18.6484,18.6484,18.6405,18.6484,38300.0
2008-06-24 12:40:00,23.64,23.64,23.6,23.6,4000.0,18.6484,18.6484,18.6168,18.6168,4000.0
2008-06-24 12:45:00,23.6,23.6,23.59,23.6,71300.0,18.6168,18.6168,18.6089,18.6168,71300.0
2008-06-24 12:50:00,23.6,23.61,23.57,23.57,39800.0,18.6168,18.6247,18.5931,18.5931,39800.0
2008-06-24 12:55:00,23.56,23.59,23.55,23.59,19300.0,18.5853,18.6089,18.5774,18.6089,19300.0
2008-06-24 13:00:00,23.59,23.62,23.58,23.61,10300.0,18.6089,18.6326,18.601,18.6247,10300.0
2008-06-24 13:05:00,23.61,23.64,23.61,23.63,21800.0,18.6247,18.6484,18.6247,18.6405,21800.0
2008-06-24 13:10:00,23.63,23.64,23.59,23.6,14700.0,18.6405,18.6484,18.6089,18.6168,14700.0
2008-06-24 13:15:00,23.59,23.65,23.59,23.65,72400.0,18.6089,18.6563,18.6089,18.6563,72400.0
2008-06-24 13:20:00,23.64,23.69,23.64,23.68,17300.0,18.6484,18.6878,18.6484,18.6799,17300.0
2008-06-24 13:25:00,23.68,23.68,23.63,23.63,29600.0,18.6799,18.6799,18.6405,18.6405,29600.0
2008-06-24 13:30:00,23.62,23.64,23.6,23.61,24800.0,18.6326,18.6484,18.6168,18.6247,24800.0
2008-06-24 13:35:00,23.61,23.64,23.61,23.64,38900.0,18.6247,18.6484,18.6247,18.6484,38900.0
2008-06-24 13:40:00,23.63,23.64,23.6,23.61,19500.0,18.6405,18.6484,18.6168,18.6247,19500.0
2008-06-24 13:45:00,23.6,23.65,23.59,23.65,57100.0,18.6168,18.6563,18.6089,18.6563,57100.0
2008-06-24 13:50:00,23.64,23.69,23.63,23.69,12200.0,18.6484,18.6878,18.6405,18.6878,12200.0
2008-06-24 13:55:00,23.68,23.69,23.67,23.69,18600.0,18.6799,18.6878,18.672,18.6878,18600.0
2008-06-24 14:00:00,23.69,23.75,23.69,23.75,28200.0,18.6878,18.7351,18.6878,18.7351,28200.0
2008-06-24 14:05:00,23.74,23.74,23.7,23.7,12700.0,18.7273,18.7273,18.6957,18.6957,12700.0
2008-06-24 14:10:00,23.7,23.7,23.67,23.69,15400.0,18.6957,18.6957,18.672,18.6878,15400.0
2008-06-24 14:15:00,23.69,23.69,23.68,23.68,13100.0,18.6878,18.6878,18.6799,18.6799,13100.0
2008-06-24 14:20:00,23.68,23.68,23.66,23.66,5000.0,18.6799,18.6799,18.6641,18.6641,5000.0
2008-06-24 14:25:00,23.66,23.68,23.66,23.67,14800.0,18.6641,18.6799,18.6641,18.672,14800.0
2008-06-24 14:30:00,23.67,23.67,23.64,23.64,20400.0,18.672,18.672,18.6484,18.6484,20400.0
2008-06-24 14:35:00,23.64,23.65,23.62,23.62,16500.0,18.6484,18.6563,18.6326,18.6326,16500.0
2008-06-24 14:40:00,23.62,23.63,23.58,23.59,15900.0,18.6326,18.6405,18.601,18.6089,15900.0
2008-06-24 14:45:00,23.58,23.59,23.52,23.54,72400.0,18.601,18.6089,18.5537,18.5695,72400.0
2008-06-24 14:50:00,23.54,23.56,23.54,23.56,11800.0,18.5695,18.5853,18.5695,18.5853,11800.0
2008-06-24 14:55:00,23.56,23.57,23.55,23.55,29600.0,18.5853,18.5931,18.5774,18.5774,29600.0
2008-06-24 15:00:00,23.56,23.58,23.56,23.56,9900.0,18.5853,18.601,18.5853,18.5853,9900.0
2008-06-24 15:05:00,23.56,23.57,23.52,23.54,41500.0,18.5853,18.5931,18.5537,18.5695,41500.0
2008-06-24 15:10:00,23.54,23.54,23.49,23.49,41800.0,18.5695,18.5695,18.53,18.53,41800.0
2008-06-24 15:15:00,23.49,23.52,23.49,23.49,34800.0,18.53,18.5537,18.53,18.53,34800.0
2008-06-24 15:20:00,23.48,23.5,23.48,23.49,111800.0,18.5221,18.5379,18.5221,18.53,111800.0
2008-06-24 15:25:00,23.48,23.49,23.46,23.49,185300.0,18.5221,18.53,18.5064,18.53,185300.0
2008-06-24 15:30:00,23.49,23.5,23.48,23.48,122600.0,18.53,18.5379,18.5221,18.5221,122600.0
2008-06-24 15:35:00,23.48,23.49,23.44,23.47,218400.0,18.5221,18.53,18.4906,18.5143,218400.0
2008-06-24 15:40:00,23.47,23.5,23.45,23.5,24900.0,18.5143,18.5379,18.4985,18.5379,24900.0
2008-06-24 15:45:00,23.5,23.5,23.47,23.48,191600.0,18.5379,18.5379,18.5143,18.5221,191600.0
2008-06-24 15:50:00,23.47,23.47,23.43,23.47,182000.0,18.5143,18.5143,18.4827,18.5143,182000.0
2008-06-24 15:55:00,23.46,23.51,23.46,23.49,284300.0,18.5064,18.5458,18.5064,18.53,284300.0
2008-06-25 09:30:00,23.56,23.7,23.56,23.66,210000.0,18.5853,18.6957,18.5853,18.6641,210000.0
2008-06-25 09:35:00,23.66,23.74,23.65,23.74,131000.0,18.6641,18.7273,18.6563,18.7273,131000.0
2008-06-25 09:40:00,23.74,23.82,23.74,23.82,72500.0,18.7273,18.7904,18.7273,18.7904,72500.0
2008-06-25 09:45:00,23.82,23.84,23.8,23.8,27200.0,18.7904,18.8061,18.7746,18.7746,27200.0
2008-06-25 09:50:00,23.8,23.8,23.77,23.8,28800.0,18.7746,18.7746,18.7509,18.7746,28800.0
2008-06-25 09:55:00,23.8,23.81,23.78,23.81,19400.0,18.7746,18.7825,18.7588,18.7825,19400.0
2008-06-25 10:00:00,23.81,23.83,23.78,23.81,136300.0,18.7825,18.7982,18.7588,18.7825,136300.0
2008-06-25 10:05:00,23.81,23.84,23.8,23.81,36200.0,18.7825,18.8061,18.7746,18.7825,36200.0
2008-06-25 10:10:00,23.82,23.82,23.78,23.78,33600.0,18.7904,18.7904,18.7588,18.7588,33600.0
2008-06-25 10:15:00,23.78,23.82,23.78,23.82,136200.0,18.7588,18.7904,18.7588,18.7904,136200.0
2008-06-25 10:20:00,23.81,23.83,23.8,23.82,55000.0,18.7825,18.7982,18.7746,18.7904,55000.0
2008-06-25 10:25:00,23.82,23.83,23.81,23.82,20200.0,18.7904,18.7982,18.7825,18.7904,20200.0
2008-06-25 10:30:00,23.81,23.86,23.81,23.86,36400.0,18.7825,18.8219,18.7825,18.8219,36400.0
2008-06-25 10:35:00,23.86,23.93,23.86,23.93,36500.0,18.8219,18.8771,18.8219,18.8771,36500.0
2008-06-25 10:40:00,23.93,23.94,23.92,23.94,14400.0,18.8771,18.885,18.8692,18.885,14400.0
2008-06-25 10:45:00,23.94,23.97,23.92,23.96,25700.0,18.885,18.9087,18.8692,18.9008,25700.0
2008-06-25 10:50:00,23.96,23.98,23.96,23.98,49500.0,18.9008,18.9166,18.9008,18.9166,49500.0
2008-06-25 10:55:00,23.97,23.97,23.94,23.96,25300.0,18.9087,18.9087,18.885,18.9008,25300.0
2008-06-25 11:00:00,23.95,23.95,23.94,23.94,13500.0,18.8929,18.8929,18.885,18.885,13500.0
2008-06-25 11:05:00,23.95,23.96,23.94,23.96,8700.0,18.8929,18.9008,18.885,18.9008,8700.0
2008-06-25 11:10:00,23.96,23.96,23.93,23.93,8500.0,18.9008,18.9008,18.8771,18.8771,8500.0
2008-06-25 11:15:00,23.93,23.95,23.93,23.94,17700.0,18.8771,18.8929,18.8771,18.885,17700.0
2008-06-25 11:20:00,23.95,23.98,23.95,23.98,9800.0,18.8929,18.9166,18.8929,18.9166,9800.0
2008-06-25 11:25:00,23.97,23.97,23.96,23.97,22300.0,18.9087,18.9087,18.9008,18.9087,22300.0
2008-06-25 11:30:00,23.96,23.98,23.96,23.98,5800.0,18.9008,18.9166,18.9008,18.9166,5800.0
2008-06-25 11:35:00,23.98,23.98,23.93,23.94,14300.0,18.9166,18.9166,18.8771,18.885,14300.0
2008-06-25 11:40:00,23.93,23.94,23.91,23.92,12000.0,18.8771,18.885,18.8614,18.8692,12000.0
2008-06-25 11:45:00,23.91,23.93,23.91,23.91,6900.0,18.8614,18.8771,18.8614,18.8614,6900.0
2008-06-25 11:50:00,23.92,23.93,23.91,23.91,8100.0,18.8692,18.8771,18.8614,18.8614,8100.0
2008-06-25 11:55:00,23.92,23.95,23.92,23.94,31700.0,18.8692,18.8929,18.8692,18.885,31700.0
2008-06-25 12:00:00,23.94,23.95,23.93,23.94,3100.0,18.885,18.8929,18.8771,18.885,3100.0
2008-06-25 12:05:00,23.93,23.93,23.92,23.93,5200.0,18.8771,18.8771,18.8692,18.8771,5200.0
2008-06-25 12:10:00,23.93,23.94,23.92,23.94,58700.0,18.8771,18.885,18.8692,18.885,58700.0
2008-06-25 12:15:00,23.93,23.94,23.81,23.94,102000.0,18.8771,18.885,18.7825,18.885,102000.0
2008-06-25 12:20:00,23.94,23.96,23.94,23.96,6500.0,18.885,18.9008,18.885,18.9008,6500.0
2008-06-25 12:25:00,23.97,23.97,23.95,23.95,29100.0,18.9087,18.9087,18.8929,18.8929,29100.0
2008-06-25 12:30:00,23.96,23.96,23.96,23.96,11000.0,18.9008,18.9008,18.9008,18.9008,11000.0
2008-06-25 12:35:00,23.96,23.96,23.95,23.95,27500.0,18.9008,18.9008,18.8929,18.8929,27500.0
2008-06-25 12:40:00,23.94,23.94,23.92,23.92,11200.0,18.885,18.885,18.8692,18.8692,11200.0
2008-06-25 12:45:00,23.91,23.92,23.9,23.9,4100.0,18.8614,18.8692,18.8535,18.8535,4100.0
2008-06-25 12:50:00,23.91,23.93,23.91,23.91,16500.0,18.8614,18.8771,18.8614,18.8614,16500.0
2008-06-25 12:55:00,23.91,23.91,23.91,23.91,2000.0,18.8614,18.8614,18.8614,18.8614,2000.0
2008-06-25 13:00:00,23.91,23.91,23.9,23.91,9700.0,18.8614,18.8614,18.8535,18.8614,9700.0
2008-06-25 13:05:00,23.9,23.9,23.9,23.9,5500.0,18.8535,18.8535,18.8535,18.8535,5500.0
2008-06-25 13:10:00,23.9,23.93,23.9,23.93,25000.0,18.8535,18.8771,18.8535,18.8771,25000.0
2008-06-25 13:15:00,23.93,23.93,23.92,23.92,10600.0,18.8771,18.8771,18.8692,18.8692,10600.0
2008-06-25 13:20:00,23.91,23.92,23.91,23.91,1100.0,18.8614,18.8692,18.8614,18.8614,1100.0
2008-06-25 13:25:00,23.92,23.92,23.91,23.91,26900.0,18.8692,18.8692,18.8614,18.8614,26900.0
2008-06-25 13:30:00,23.9,23.91,23.89,23.89,106600.0,18.8535,18.8614,18.8456,18.8456,106600.0
2008-06-25 13:35:00,23.9,23.9,23.88,23.88,6700.0,18.8535,18.8535,18.8377,18.8377,6700.0
2008-06-25 13:40:00,23.89,23.91,23.89,23.9,14200.0,18.8456,18.8614,18.8456,18.8535,14200.0
2008-06-25 13:45:00,23.89,23.9,23.89,23.89,64100.0,18.8456,18.8535,18.8456,18.8456,64100.0
2008-06-25 13:50:00,23.89,23.9,23.89,23.9,36400.0,18.8456,18.8535,18.8456,18.8535,36400.0
2008-06-25 13:55:00,23.9,23.9,23.87,23.87,46600.0,18.8535,18.8535,18.8298,18.8298,46600.0
2008-06-25 14:00:00,23.88,23.9,23.88,23.9,51300.0,18.8377,18.8535,18.8377,18.8535,51300.0
2008-06-25 14:05:00,23.9,23.93,23.9,23.91,44700.0,18.8535,18.8771,18.8535,18.8614,44700.0
2008-06-25 14:10:00,23.91,23.98,23.85,23.97,251900.0,18.8614,18.9166,18.814,18.9087,251900.0
2008-06-25 14:15:00,23.97,24.0,23.95,23.99,144400.0,18.9087,18.9324,18.8929,18.9245,144400.0
2008-06-25 14:20:00,23.99,23.99,23.93,23.94,178000.0,18.9245,18.9245,18.8771,18.885,178000.0
2008-06-25 14:25:00,23.95,23.97,23.89,23.89,280500.0,18.8929,18.9087,18.8456,18.8456,280500.0
2008-06-25 14:30:00,23.89,23.9,23.81,23.9,169600.0,18.8456,18.8535,18.7825,18.8535,169600.0
2008-06-25 14:35:00,23.9,23.97,23.88,23.89,94900.0,18.8535,18.9087,18.8377,18.8456,94900.0
2008-06-25 14:40:00,23.9,23.92,23.84,23.89,73300.0,18.8535,18.8692,18.8061,18.8456,73300.0
2008-06-25 14:45:00,23.89,23.91,23.83,23.91,73400.0,18.8456,18.8614,18.7982,18.8614,73400.0
2008-06-25 14:50:00,23.92,23.97,23.9,23.94,37600.0,18.8692,18.9087,18.8535,18.885,37600.0
2008-06-25 14:55:00,23.95,23.97,23.92,23.95,37600.0,18.8929,18.9087,18.8692,18.8929,37600.0
2008-06-25 15:00:00,23.95,24.06,23.95,24.04,67200.0,18.8929,18.9797,18.8929,18.9639,67200.0
2008-06-25 15:05:00,24.04,24.07,24.03,24.04,35800.0,18.9639,18.9876,18.956,18.9639,35800.0
2008-06-25 15:10:00,24.04,24.07,24.03,24.03,40500.0,18.9639,18.9876,18.956,18.956,40500.0
2008-06-25 15:15:00,24.03,24.05,24.0,24.01,37300.0,18.956,18.9718,18.9324,18.9402,37300.0
2008-06-25 15:20:00,24.01,24.01,23.88,23.91,209400.0,18.9402,18.9402,18.8377,18.8614,209400.0
2008-06-25 15:25:00,23.92,23.94,23.87,23.92,58500.0,18.8692,18.885,18.8298,18.8692,58500.0
2008-06-25 15:30:00,23.92,23.93,23.83,23.84,57500.0,18.8692,18.8771,18.7982,18.8061,57500.0
2008-06-25 15:35:00,23.84,23.85,23.77,23.83,134200.0,18.8061,18.814,18.7509,18.7982,134200.0
2008-06-25 15:40:00,23.82,23.85,23.81,23.83,90800.0,18.7904,18.814,18.7825,18.7982,90800.0
2008-06-25 15:45:00,23.82,23.82,23.77,23.77,51800.0,18.7904,18.7904,18.7509,18.7509,51800.0
2008-06-25 15:50:00,23.77,23.84,23.77,23.83,202700.0,18.7509,18.8061,18.7509,18.7982,202700.0
2008-06-25 15:55:00,23.84,23.84,23.8,23.81,771500.0,18.8061,18.8061,18.7746,18.7825,771500.0
2008-06-26 09:30:00,23.48,23.53,23.41,23.46,192500.0,18.5221,18.5616,18.4669,18.5064,192500.0
2008-06-26 09:35:00,23.47,23.47,23.45,23.46,30900.0,18.5143,18.5143,18.4985,18.5064,30900.0
2008-06-26 09:40:00,23.47,23.5,23.46,23.47,27100.0,18.5143,18.5379,18.5064,18.5143,27100.0
2008-06-26 09:45:00,23.47,23.48,23.42,23.43,88600.0,18.5143,18.5221,18.4748,18.4827,88600.0
2008-06-26 09:50:00,23.42,23.42,23.38,23.41,105900.0,18.4748,18.4748,18.4433,18.4669,105900.0
2008-06-26 09:55:00,23.41,23.43,23.39,23.41,29000.0,18.4669,18.4827,18.4512,18.4669,29000.0
2008-06-26 10:00:00,23.41,23.45,23.39,23.39,63000.0,18.4669,18.4985,18.4512,18.4512,63000.0
2008-06-26 10:05:00,23.37,23.39,23.33,23.39,85200.0,18.4354,18.4512,18.4038,18.4512,85200.0
2008-06-26 10:10:00,23.38,23.38,23.35,23.35,37200.0,18.4433,18.4433,18.4196,18.4196,37200.0
2008-06-26 10:15:00,23.35,23.36,23.3,23.33,44200.0,18.4196,18.4275,18.3802,18.4038,44200.0
2008-06-26 10:20:00,23.35,23.4,23.35,23.38,27600.0,18.4196,18.459,18.4196,18.4433,27600.0
2008-06-26 10:25:00,23.37,23.43,23.37,23.41,22700.0,18.4354,18.4827,18.4354,18.4669,22700.0
2008-06-26 10:30:00,23.41,23.42,23.37,23.38,31200.0,18.4669,18.4748,18.4354,18.4433,31200.0
2008-06-26 10:35:00,23.38,23.38,23.31,23.31,44100.0,18.4433,18.4433,18.388,18.388,44100.0
2008-06-26 10:40:00,23.32,23.33,23.29,23.32,29300.0,18.3959,18.4038,18.3723,18.3959,29300.0
2008-06-26 10:45:00,23.32,23.33,23.27,23.29,259700.0,18.3959,18.4038,18.3565,18.3723,259700.0
2008-06-26 10:50:00,23.29,23.31,23.24,23.27,54600.0,18.3723,18.388,18.3328,18.3565,54600.0
2008-06-26 10:55:00,23.27,23.27,23.18,23.2,51200.0,18.3565,18.3565,18.2855,18.3013,51200.0
2008-06-26 11:00:00,23.2,23.22,23.19,23.22,29000.0,18.3013,18.317,18.2934,18.317,29000.0
2008-06-26 11:05:00,23.21,23.26,23.21,23.25,26000.0,18.3092,18.3486,18.3092,18.3407,26000.0
2008-06-26 11:10:00,23.26,23.27,23.22,23.23,35100.0,18.3486,18.3565,18.317,18.3249,35100.0
2008-06-26 11:15:00,23.23,23.25,23.21,23.21,33400.0,18.3249,18.3407,18.3092,18.3092,33400.0
2008-06-26 11:20:00,23.21,23.26,23.2,23.26,36000.0,18.3092,18.3486,18.3013,18.3486,36000.0
2008-06-26 11:25:00,23.25,23.26,23.23,23.25,28800.0,18.3407,18.3486,18.3249,18.3407,28800.0
2008-06-26 11:30:00,23.25,23.3,23.25,23.28,28900.0,18.3407,18.3802,18.3407,18.3644,28900.0
2008-06-26 11:35:00,23.28,23.29,23.26,23.27,19400.0,18.3644,18.3723,18.3486,18.3565,19400.0
2008-06-26 11:40:00,23.27,23.31,23.26,23.3,28700.0,18.3565,18.388,18.3486,18.3802,28700.0
2008-06-26 11:45:00,23.3,23.32,23.29,23.32,25300.0,18.3802,18.3959,18.3723,18.3959,25300.0
2008-06-26 11:50:00,23.32,23.32,23.3,23.3,25900.0,18.3959,18.3959,18.3802,18.3802,25900.0
2008-06-26 11:55:00,23.3,23.31,23.28,23.28,27200.0,18.3802,18.388,18.3644,18.3644,27200.0
2008-06-26 12:00:00,23.29,23.29,23.26,23.26,26900.0,18.3723,18.3723,18.3486,18.3486,26900.0
2008-06-26 12:05:00,23.27,23.27,23.21,23.24,43300.0,18.3565,18.3565,18.3092,18.3328,43300.0
2008-06-26 12:10:00,23.24,23.25,23.21,23.23,56100.0,18.3328,18.3407,18.3092,18.3249,56100.0
2008-06-26 12:15:00,23.24,23.25,23.23,23.24,38800.0,18.3328,18.3407,18.3249,18.3328,38800.0
2008-06-26 12:20:00,23.24,23.27,23.24,23.27,60000.0,18.3328,18.3565,18.3328,18.3565,60000.0
2008-06-26 12:25:00,23.26,23.26,23.22,23.23,28000.0,18.3486,18.3486,18.317,18.3249,28000.0
2008-06-26 12:30:00,23.22,23.23,23.2,23.2,175800.0,18.317,18.3249,18.3013,18.3013,175800.0
2008-06-26 12:35:00,23.2,23.23,23.18,23.22,168400.0,18.3013,18.3249,18.2855,18.317,168400.0
2008-06-26 12:40:00,23.22,23.22,23.2,23.21,64800.0,18.317,18.317,18.3013,18.3092,64800.0
2008-06-26 12:45:00,23.21,23.23,23.19,23.19,72100.0,18.3092,18.3249,18.2934,18.2934,72100.0
2008-06-26 12:50:00,23.2,23.22,23.18,23.21,66200.0,18.3013,18.317,18.2855,18.3092,66200.0
2008-06-26 12:55:00,23.21,23.24,23.21,23.22,18900.0,18.3092,18.3328,18.3092,18.317,18900.0
2008-06-26 13:00:00,23.22,23.25,23.22,23.24,61500.0,18.317,18.3407,18.317,18.3328,61500.0
2008-06-26 13:05:00,23.24,23.24,23.22,23.23,122500.0,18.3328,18.3328,18.317,18.3249,122500.0
2008-06-26 13:10:00,23.23,23.25,23.21,23.23,34400.0,18.3249,18.3407,18.3092,18.3249,34400.0
2008-06-26 13:15:00,23.23,23.25,23.22,23.22,22400.0,18.3249,18.3407,18.317,18.317,22400.0
2008-06-26 13:20:00,23.23,23.23,23.2,23.2,151100.0,18.3249,18.3249,18.3013,18.3013,151100.0
2008-06-26 13:25:00,23.2,23.2,23.13,23.16,121300.0,18.3013,18.3013,18.2461,18.2697,121300.0
2008-06-26 13:30:00,23.15,23.18,23.14,23.14,65200.0,18.2618,18.2855,18.2539,18.2539,65200.0
2008-06-26 13:35:00,23.15,23.17,23.14,23.17,82900.0,18.2618,18.2776,18.2539,18.2776,82900.0
2008-06-26 13:40:00,23.17,23.17,23.16,23.16,12600.0,18.2776,18.2776,18.2697,18.2697,12600.0
2008-06-26 13:45:00,23.17,23.2,23.16,23.17,34400.0,18.2776,18.3013,18.2697,18.2776,34400.0
2008-06-26 13:50:00,23.17,23.23,23.17,23.23,15300.0,18.2776,18.3249,18.2776,18.3249,15300.0
2008-06-26 13:55:00,23.22,23.22,23.2,23.21,20100.0,18.317,18.317,18.3013,18.3092,20100.0
2008-06-26 14:00:00,23.2,23.22,23.19,23.22,33300.0,18.3013,18.317,18.2934,18.317,33300.0
2008-06-26 14:05:00,23.22,23.26,23.2,23.25,48500.0,18.317,18.3486,18.3013,18.3407,48500.0
2008-06-26 14:10:00,23.24,23.24,23.15,23.15,63200.0,18.3328,18.3328,18.2618,18.2618,63200.0
2008-06-26 14:15:00,23.16,23.17,23.12,23.12,131100.0,18.2697,18.2776,18.2382,18.2382,131100.0
2008-06-26 14:20:00,23.12,23.13,23.09,23.11,92900.0,18.2382,18.2461,18.2145,18.2303,92900.0
2008-06-26 14:25:00,23.12,23.13,23.1,23.13,60300.0,18.2382,18.2461,18.2224,18.2461,60300.0
2008-06-26 14:30:00,23.13,23.14,23.11,23.12,47300.0,18.2461,18.2539,18.2303,18.2382,47300.0
2008-06-26 14:35:00,23.11,23.13,23.08,23.08,57700.0,18.2303,18.2461,18.2066,18.2066,57700.0
2008-06-26 14:40:00,23.08,23.1,23.04,23.05,113500.0,18.2066,18.2224,18.1751,18.1829,113500.0
2008-06-26 14:45:00,23.05,23.07,23.02,23.03,150600.0,18.1829,18.1987,18.1593,18.1672,150600.0
2008-06-26 14:50:00,23.03,23.07,23.03,23.07,32900.0,18.1672,18.1987,18.1672,18.1987,32900.0
2008-06-26 14:55:00,23.07,23.09,23.06,23.07,36700.0,18.1987,18.2145,18.1908,18.1987,36700.0
2008-06-26 15:00:00,23.07,23.12,23.07,23.11,83500.0,18.1987,18.2382,18.1987,18.2303,83500.0
2008-06-26 15:05:00,23.1,23.1,23.06,23.1,88400.0,18.2224,18.2224,18.1908,18.2224,88400.0
2008-06-26 15:10:00,23.09,23.09,23.06,23.08,52700.0,18.2145,18.2145,18.1908,18.2066,52700.0
2008-06-26 15:15:00,23.08,23.14,23.07,23.07,153500.0,18.2066,18.2539,18.1987,18.1987,153500.0
2008-06-26 15:20:00,23.07,23.11,23.06,23.1,55000.0,18.1987,18.2303,18.1908,18.2224,55000.0
2008-06-26 15:25:00,23.1,23.13,23.09,23.1,92300.0,18.2224,18.2461,18.2145,18.2224,92300.0
2008-06-26 15:30:00,23.1,23.11,23.07,23.09,42900.0,18.2224,18.2303,18.1987,18.2145,42900.0
2008-06-26 15:35:00,23.09,23.17,23.09,23.14,60500.0,18.2145,18.2776,18.2145,18.2539,60500.0
2008-06-26 15:40:00,23.14,23.14,23.07,23.1,44800.0,18.2539,18.2539,18.1987,18.2224,44800.0
2008-06-26 15:45:00,23.09,23.1,23.05,23.08,46400.0,18.2145,18.2224,18.1829,18.2066,46400.0
2008-06-26 15:50:00,23.07,23.07,23.0,23.01,60700.0,18.1987,18.1987,18.1435,18.1514,60700.0
2008-06-26 15:55:00,23.02,23.05,23.01,23.03,255400.0,18.1593,18.1829,18.1514,18.1672,255400.0
2008-06-27 09:30:00,22.98,23.01,22.96,22.99,261800.0,18.1277,18.1514,18.1119,18.1356,261800.0
2008-06-27 09:35:00,22.99,22.99,22.89,22.9,171500.0,18.1356,18.1356,18.0567,18.0646,171500.0
2008-06-27 09:40:00,22.89,22.89,22.8,22.8,62800.0,18.0567,18.0567,17.9857,17.9857,62800.0
2008-06-27 09:45:00,22.79,22.84,22.78,22.82,266000.0,17.9778,18.0173,17.97,18.0015,266000.0
2008-06-27 09:50:00,22.81,22.89,22.81,22.87,211300.0,17.9936,18.0567,17.9936,18.041,211300.0
2008-06-27 09:55:00,22.87,22.94,22.85,22.93,262200.0,18.041,18.0962,18.0252,18.0883,262200.0
2008-06-27 10:00:00,22.93,23.05,22.92,22.96,235900.0,18.0883,18.1829,18.0804,18.1119,235900.0
2008-06-27 10:05:00,22.97,23.01,22.93,22.96,222000.0,18.1198,18.1514,18.0883,18.1119,222000.0
2008-06-27 10:10:00,22.96,22.96,22.91,22.91,70700.0,18.1119,18.1119,18.0725,18.0725,70700.0
2008-06-27 10:15:00,22.91,22.91,22.87,22.87,73000.0,18.0725,18.0725,18.041,18.041,73000.0
2008-06-27 10:20:00,22.86,22.91,22.85,22.9,28200.0,18.0331,18.0725,18.0252,18.0646,28200.0
2008-06-27 10:25:00,22.9,22.92,22.88,22.88,56100.0,18.0646,18.0804,18.0488,18.0488,56100.0
2008-06-27 10:30:00,22.89,22.97,22.89,22.95,93700.0,18.0567,18.1198,18.0567,18.1041,93700.0
2008-06-27 10:35:00,22.95,22.98,22.9,22.94,43300.0,18.1041,18.1277,18.0646,18.0962,43300.0
2008-06-27 10:40:00,22.94,22.94,22.83,22.85,73000.0,18.0962,18.0962,18.0094,18.0252,73000.0
2008-06-27 10:45:00,22.86,22.86,22.81,22.82,41600.0,18.0331,18.0331,17.9936,18.0015,41600.0
2008-06-27 10:50:00,22.81,22.82,22.77,22.77,106800.0,17.9936,18.0015,17.9621,17.9621,106800.0
2008-06-27 10:55:00,22.77,22.8,22.76,22.8,76400.0,17.9621,17.9857,17.9542,17.9857,76400.0
2008-06-27 11:00:00,22.8,22.8,22.75,22.79,71800.0,17.9857,17.9857,17.9463,17.9778,71800.0
2008-06-27 11:05:00,22.78,22.82,22.78,22.82,81800.0,17.97,18.0015,17.97,18.0015,81800.0
2008-06-27 11:10:00,22.81,22.85,22.81,22.81,54000.0,17.9936,18.0252,17.9936,17.9936,54000.0
2008-06-27 11:15:00,22.82,22.84,22.79,22.81,38200.0,18.0015,18.0173,17.9778,17.9936,38200.0
2008-06-27 11:20:00,22.81,22.81,22.78,22.8,42700.0,17.9936,17.9936,17.97,17.9857,42700.0
2008-06-27 11:25:00,22.81,22.85,22.8,22.85,58000.0,17.9936,18.0252,17.9857,18.0252,58000.0
2008-06-27 11:30:00,22.85,22.87,22.83,22.86,43200.0,18.0252,18.041,18.0094,18.0331,43200.0
2008-06-27 11:35:00,22.86,22.86,22.84,22.84,18700.0,18.0331,18.0331,18.0173,18.0173,18700.0
2008-06-27 11:40:00,22.84,22.84,22.82,22.84,11200.0,18.0173,18.0173,18.0015,18.0173,11200.0
2008-06-27 11:45:00,22.84,22.88,22.84,22.87,38700.0,18.0173,18.0488,18.0173,18.041,38700.0
2008-06-27 11:50:00,22.88,22.88,22.83,22.83,30300.0,18.0488,18.0488,18.0094,18.0094,30300.0
2008-06-27 11:55:00,22.83,22.85,22.82,22.84,77800.0,18.0094,18.0252,18.0015,18.0173,77800.0
2008-06-27 12:00:00,22.84,22.88,22.83,22.87,37000.0,18.0173,18.0488,18.0094,18.041,37000.0
2008-06-27 12:05:00,22.87,22.91,22.87,22.89,58500.0,18.041,18.0725,18.041,18.0567,58500.0
2008-06-27 12:10:00,22.89,22.9,22.85,22.87,27400.0,18.0567,18.0646,18.0252,18.041,27400.0
2008-06-27 12:15:00,22.87,22.88,22.85,22.88,18300.0,18.041,18.0488,18.0252,18.0488,18300.0
2008-06-27 12:20:00,22.88,22.9,22.88,22.89,24900.0,18.0488,18.0646,18.0488,18.0567,24900.0
2008-06-27 12:25:00,22.89,22.91,22.89,22.9,24000.0,18.0567,18.0725,18.0567,18.0646,24000.0
2008-06-27 12:30:00,22.9,22.91,22.86,22.87,30700.0,18.0646,18.0725,18.0331,18.041,30700.0
2008-06-27 12:35:00,22.86,22.86,22.84,22.85,18700.0,18.0331,18.0331,18.0173,18.0252,18700.0
2008-06-27 12:40:00,22.84,22.85,22.81,22.83,57000.0,18.0173,18.0252,17.9936,18.0094,57000.0
2008-06-27 12:45:00,22.83,22.83,22.8,22.82,22900.0,18.0094,18.0094,17.9857,18.0015,22900.0
2008-06-27 12:50:00,22.82,22.84,22.81,22.84,28300.0,18.0015,18.0173,17.9936,18.0173,28300.0
2008-06-27 12:55:00,22.84,22.85,22.8,22.83,93000.0,18.0173,18.0252,17.9857,18.0094,93000.0
2008-06-27 13:00:00,22.82,22.83,22.76,22.77,90400.0,18.0015,18.0094,17.9542,17.9621,90400.0
2008-06-27 13:05:00,22.77,22.8,22.76,22.77,27300.0,17.9621,17.9857,17.9542,17.9621,27300.0
2008-06-27 13:10:00,22.77,22.77,22.72,22.73,111000.0,17.9621,17.9621,17.9226,17.9305,111000.0
2008-06-27 13:15:00,22.73,22.75,22.72,22.72,60200.0,17.9305,17.9463,17.9226,17.9226,60200.0
2008-06-27 13:20:00,22.72,22.72,22.68,22.7,80000.0,17.9226,17.9226,17.8911,17.9068,80000.0
2008-06-27 13:25:00,22.7,22.72,22.69,22.7,48100.0,17.9068,17.9226,17.899,17.9068,48100.0
2008-06-27 13:30:00,22.7,22.73,22.69,22.69,55700.0,17.9068,17.9305,17.899,17.899,55700.0
2008-06-27 13:35:00,22.7,22.72,22.67,22.67,88700.0,17.9068,17.9226,17.8832,17.8832,88700.0
2008-06-27 13:40:00,22.67,22.68,22.65,22.65,66300.0,17.8832,17.8911,17.8674,17.8674,66300.0
2008-06-27 13:45:00,22.64,22.68,22.64,22.68,38000.0,17.8595,17.8911,17.8595,17.8911,38000.0
2008-06-27 13:50:00,22.68,22.69,22.65,22.67,42000.0,17.8911,17.899,17.8674,17.8832,42000.0
2008-06-27 13:55:00,22.68,22.73,22.68,22.72,50100.0,17.8911,17.9305,17.8911,17.9226,50100.0
2008-06-27 14:00:00,22.72,22.75,22.71,22.75,52200.0,17.9226,17.9463,17.9147,17.9463,52200.0
2008-06-27 14:05:00,22.75,22.78,22.75,22.78,91100.0,17.9463,17.97,17.9463,17.97,91100.0
2008-06-27 14:10:00,22.77,22.78,22.76,22.77,75400.0,17.9621,17.97,17.9542,17.9621,75400.0
2008-06-27 14:15:00,22.77,22.87,22.77,22.81,66100.0,17.9621,18.041,17.9621,17.9936,66100.0
2008-06-27 14:20:00,22.81,22.83,22.74,22.83,95700.0,17.9936,18.0094,17.9384,18.0094,95700.0
2008-06-27 14:25:00,22.83,22.92,22.76,22.88,126200.0,18.0094,18.0804,17.9542,18.0488,126200.0
2008-06-27 14:30:00,22.89,22.94,22.88,22.88,100900.0,18.0567,18.0962,18.0488,18.0488,100900.0
2008-06-27 14:35:00,22.87,22.89,22.86,22.86,48600.0,18.041,18.0567,18.0331,18.0331,48600.0
2008-06-27 14:40:00,22.88,22.88,22.85,22.85,91000.0,18.0488,18.0488,18.0252,18.0252,91000.0
2008-06-27 14:45:00,22.84,22.91,22.83,22.91,125200.0,18.0173,18.0725,18.0094,18.0725,125200.0
2008-06-27 14:50:00,22.91,22.92,22.89,22.9,113600.0,18.0725,18.0804,18.0567,18.0646,113600.0
2008-06-27 14:55:00,22.9,22.94,22.87,22.94,165900.0,18.0646,18.0962,18.041,18.0962,165900.0
2008-06-27 15:00:00,22.95,22.95,22.9,22.9,195200.0,18.1041,18.1041,18.0646,18.0646,195200.0
2008-06-27 15:05:00,22.89,22.94,22.89,22.94,187100.0,18.0567,18.0962,18.0567,18.0962,187100.0
2008-06-27 15:10:00,22.95,22.97,22.93,22.95,229800.0,18.1041,18.1198,18.0883,18.1041,229800.0
2008-06-27 15:15:00,22.96,22.96,22.89,22.91,245300.0,18.1119,18.1119,18.0567,18.0725,245300.0
2008-06-27 15:20:00,22.91,22.94,22.89,22.92,208800.0,18.0725,18.0962,18.0567,18.0804,208800.0
2008-06-27 15:25:00,22.92,22.92,22.84,22.86,187100.0,18.0804,18.0804,18.0173,18.0331,187100.0
2008-06-27 15:30:00,22.85,22.85,22.82,22.84,211400.0,18.0252,18.0252,18.0015,18.0173,211400.0
2008-06-27 15:35:00,22.84,22.89,22.84,22.87,313100.0,18.0173,18.0567,18.0173,18.041,313100.0
2008-06-27 15:40:00,22.88,22.99,22.87,22.97,301200.0,18.0488,18.1356,18.041,18.1198,301200.0
2008-06-27 15:45:00,22.96,22.97,22.92,22.93,305800.0,18.1119,18.1198,18.0804,18.0883,305800.0
2008-06-27 15:50:00,22.93,22.93,22.9,22.91,336200.0,18.0883,18.0883,18.0646,18.0725,336200.0
2008-06-27 15:55:00,22.91,22.92,22.88,22.91,398500.0,18.0725,18.0804,18.0488,18.0725,398500.0
2008-06-30 09:30:00,22.8,22.91,22.8,22.9,101300.0,17.9857,18.0725,17.9857,18.0646,101300.0
2008-06-30 09:35:00,22.91,22.96,22.9,22.9,57200.0,18.0725,18.1119,18.0646,18.0646,57200.0
2008-06-30 09:40:00,22.9,22.94,22.88,22.94,27700.0,18.0646,18.0962,18.0488,18.0962,27700.0
2008-06-30 09:45:00,22.95,22.97,22.93,22.93,43100.0,18.1041,18.1198,18.0883,18.0883,43100.0
2008-06-30 09:50:00,22.93,22.93,22.86,22.89,140500.0,18.0883,18.0883,18.0331,18.0567,140500.0
2008-06-30 09:55:00,22.89,22.9,22.82,22.82,64300.0,18.0567,18.0646,18.0015,18.0015,64300.0
2008-06-30 10:00:00,22.81,22.84,22.75,22.76,141800.0,17.9936,18.0173,17.9463,17.9542,141800.0
2008-06-30 10:05:00,22.76,22.8,22.75,22.79,155900.0,17.9542,17.9857,17.9463,17.9778,155900.0
2008-06-30 10:10:00,22.79,22.85,22.79,22.84,80700.0,17.9778,18.0252,17.9778,18.0173,80700.0
2008-06-30 10:15:00,22.84,22.86,22.83,22.85,77500.0,18.0173,18.0331,18.0094,18.0252,77500.0
2008-06-30 10:20:00,22.86,22.9,22.86,22.87,57700.0,18.0331,18.0646,18.0331,18.041,57700.0
2008-06-30 10:25:00,22.87,22.92,22.87,22.91,52600.0,18.041,18.0804,18.041,18.0725,52600.0
2008-06-30 10:30:00,22.91,22.94,22.87,22.89,53500.0,18.0725,18.0962,18.041,18.0567,53500.0
2008-06-30 10:35:00,22.88,22.92,22.87,22.89,105500.0,18.0488,18.0804,18.041,18.0567,105500.0
2008-06-30 10:40:00,22.89,22.89,22.84,22.84,41400.0,18.0567,18.0567,18.0173,18.0173,41400.0
2008-06-30 10:45:00,22.84,22.87,22.82,22.87,63400.0,18.0173,18.041,18.0015,18.041,63400.0
2008-06-30 10:50:00,22.87,22.89,22.85,22.89,56300.0,18.041,18.0567,18.0252,18.0567,56300.0
2008-06-30 10:55:00,22.89,22.96,22.89,22.96,32400.0,18.0567,18.1119,18.0567,18.1119,32400.0
2008-06-30 11:00:00,22.97,22.99,22.95,22.95,50900.0,18.1198,18.1356,18.1041,18.1041,50900.0
2008-06-30 11:05:00,22.96,22.96,22.92,22.92,37300.0,18.1119,18.1119,18.0804,18.0804,37300.0
2008-06-30 11:10:00,22.91,22.99,22.91,22.98,59700.0,18.0725,18.1356,18.0725,18.1277,59700.0
2008-06-30 11:15:00,22.99,23.0,22.97,22.99,33400.0,18.1356,18.1435,18.1198,18.1356,33400.0
2008-06-30 11:20:00,22.99,23.01,22.94,23.01,88000.0,18.1356,18.1514,18.0962,18.1514,88000.0
2008-06-30 11:25:00,23.0,23.06,23.0,23.05,85700.0,18.1435,18.1908,18.1435,18.1829,85700.0
2008-06-30 11:30:00,23.05,23.06,23.01,23.04,66500.0,18.1829,18.1908,18.1514,18.1751,66500.0
2008-06-30 11:35:00,23.03,23.05,23.0,23.0,35300.0,18.1672,18.1829,18.1435,18.1435,35300.0
2008-06-30 11:40:00,23.0,23.01,22.96,22.96,60000.0,18.1435,18.1514,18.1119,18.1119,60000.0
2008-06-30 11:45:00,22.96,22.97,22.91,22.93,27400.0,18.1119,18.1198,18.0725,18.0883,27400.0
2008-06-30 11:50:00,22.92,22.96,22.92,22.96,36100.0,18.0804,18.1119,18.0804,18.1119,36100.0
2008-06-30 11:55:00,22.96,23.0,22.96,22.96,36800.0,18.1119,18.1435,18.1119,18.1119,36800.0
2008-06-30 12:00:00,22.96,22.98,22.93,22.93,94300.0,18.1119,18.1277,18.0883,18.0883,94300.0
2008-06-30 12:05:00,22.93,22.96,22.91,22.95,70100.0,18.0883,18.1119,18.0725,18.1041,70100.0
2008-06-30 12:10:00,22.96,22.99,22.96,22.98,92200.0,18.1119,18.1356,18.1119,18.1277,92200.0
2008-06-30 12:15:00,22.97,22.99,22.96,22.98,30600.0,18.1198,18.1356,18.1119,18.1277,30600.0
2008-06-30 12:20:00,22.97,22.99,22.94,22.97,42200.0,18.1198,18.1356,18.0962,18.1198,42200.0
2008-06-30 12:25:00,22.96,22.98,22.94,22.98,22200.0,18.1119,18.1277,18.0962,18.1277,22200.0
2008-06-30 12:30:00,22.98,22.99,22.95,22.95,28600.0,18.1277,18.1356,18.1041,18.1041,28600.0
2008-06-30 12:35:00,22.95,22.95,22.91,22.92,32000.0,18.1041,18.1041,18.0725,18.0804,32000.0
2008-06-30 12:40:00,22.92,22.92,22.91,22.91,16000.0,18.0804,18.0804,18.0725,18.0725,16000.0
2008-06-30 12:45:00,22.92,22.98,22.91,22.95,61900.0,18.0804,18.1277,18.0725,18.1041,61900.0
2008-06-30 12:50:00,22.95,22.96,22.94,22.94,20400.0,18.1041,18.1119,18.0962,18.0962,20400.0
2008-06-30 12:55:00,22.94,22.94,22.88,22.89,48900.0,18.0962,18.0962,18.0488,18.0567,48900.0
2008-06-30 13:00:00,22.89,22.9,22.88,22.88,55400.0,18.0567,18.0646,18.0488,18.0488,55400.0
2008-06-30 13:05:00,22.88,22.88,22.85,22.85,25500.0,18.0488,18.0488,18.0252,18.0252,25500.0
2008-06-30 13:10:00,22.85,22.89,22.84,22.88,37400.0,18.0252,18.0567,18.0173,18.0488,37400.0
2008-06-30 13:15:00,22.88,22.89,22.87,22.89,25400.0,18.0488,18.0567,18.041,18.0567,25400.0
2008-06-30 13:20:00,22.89,22.91,22.88,22.89,40600.0,18.0567,18.0725,18.0488,18.0567,40600.0
2008-06-30 13:25:00,22.89,22.89,22.87,22.87,21200.0,18.0567,18.0567,18.041,18.041,21200.0
2008-06-30 13:30:00,22.86,22.87,22.86,22.86,27200.0,18.0331,18.041,18.0331,18.0331,27200.0
2008-06-30 13:35:00,22.86,22.86,22.84,22.84,20700.0,18.0331,18.0331,18.0173,18.0173,20700.0
2008-06-30 13:40:00,22.84,22.84,22.81,22.84,52000.0,18.0173,18.0173,17.9936,18.0173,52000.0
2008-06-30 13:45:00,22.84,22.84,22.81,22.81,45300.0,18.0173,18.0173,17.9936,17.9936,45300.0
2008-06-30 13:50:00,22.81,22.82,22.76,22.78,92500.0,17.9936,18.0015,17.9542,17.97,92500.0
2008-06-30 13:55:00,22.79,22.81,22.79,22.8,26300.0,17.9778,17.9936,17.9778,17.9857,26300.0
2008-06-30 14:00:00,22.8,22.83,22.8,22.83,27700.0,17.9857,18.0094,17.9857,18.0094,27700.0
2008-06-30 14:05:00,22.83,22.84,22.8,22.83,54700.0,18.0094,18.0173,17.9857,18.0094,54700.0
2008-06-30 14:10:00,22.83,22.84,22.82,22.83,34400.0,18.0094,18.0173,18.0015,18.0094,34400.0
2008-06-30 14:15:00,22.82,22.84,22.82,22.83,16000.0,18.0015,18.0173,18.0015,18.0094,16000.0
2008-06-30 14:20:00,22.82,22.87,22.82,22.87,24500.0,18.0015,18.041,18.0015,18.041,24500.0
2008-06-30 14:25:00,22.87,22.9,22.86,22.9,15800.0,18.041,18.0646,18.0331,18.0646,15800.0
2008-06-30 14:30:00,22.89,22.9,22.83,22.84,51000.0,18.0567,18.0646,18.0094,18.0173,51000.0
2008-06-30 14:35:00,22.84,22.85,22.83,22.84,18700.0,18.0173,18.0252,18.0094,18.0173,18700.0
2008-06-30 14:40:00,22.85,22.87,22.83,22.85,46300.0,18.0252,18.041,18.0094,18.0252,46300.0
2008-06-30 14:45:00,22.86,22.89,22.85,22.89,26600.0,18.0331,18.0567,18.0252,18.0567,26600.0
2008-06-30 14:50:00,22.9,22.9,22.88,22.88,16800.0,18.0646,18.0646,18.0488,18.0488,16800.0
2008-06-30 14:55:00,22.88,22.88,22.84,22.85,19500.0,18.0488,18.0488,18.0173,18.0252,19500.0
2008-06-30 15:00:00,22.85,22.89,22.85,22.89,38400.0,18.0252,18.0567,18.0252,18.0567,38400.0
2008-06-30 15:05:00,22.89,22.9,22.88,22.89,43800.0,18.0567,18.0646,18.0488,18.0567,43800.0
2008-06-30 15:10:00,22.88,22.94,22.88,22.92,32700.0,18.0488,18.0962,18.0488,18.0804,32700.0
2008-06-30 15:15:00,22.93,22.93,22.91,22.92,25400.0,18.0883,18.0883,18.0725,18.0804,25400.0
2008-06-30 15:20:00,22.93,22.93,22.91,22.93,30400.0,18.0883,18.0883,18.0725,18.0883,30400.0
2008-06-30 15:25:00,22.94,22.94,22.89,22.9,33700.0,18.0962,18.0962,18.0567,18.0646,33700.0
2008-06-30 15:30:00,22.9,22.9,22.88,22.89,32600.0,18.0646,18.0646,18.0488,18.0567,32600.0
2008-06-30 15:35:00,22.89,22.95,22.89,22.93,111700.0,18.0567,18.1041,18.0567,18.0883,111700.0
2008-06-30 15:40:00,22.93,22.95,22.93,22.94,49600.0,18.0883,18.1041,18.0883,18.0962,49600.0
2008-06-30 15:45:00,22.94,22.94,22.89,22.91,160500.0,18.0962,18.0962,18.0567,18.0725,160500.0
2008-06-30 15:50:00,22.91,22.91,22.84,22.84,123200.0,18.0725,18.0725,18.0173,18.0173,123200.0
2008-06-30 15:55:00,22.84,22.84,22.78,22.81,371700.0,18.0173,18.0173,17.97,17.9936,371700.0
2008-07-01 09:30:00,22.64,22.65,22.53,22.6,327200.0,17.8595,17.8674,17.7727,17.828,327200.0
2008-07-01 09:35:00,22.6,22.61,22.57,22.59,56400.0,17.828,17.8359,17.8043,17.8201,56400.0
2008-07-01 09:40:00,22.59,22.6,22.57,22.57,60000.0,17.8201,17.828,17.8043,17.8043,60000.0
2008-07-01 09:45:00,22.57,22.6,22.57,22.58,62800.0,17.8043,17.828,17.8043,17.8122,62800.0
2008-07-01 09:50:00,22.59,22.61,22.58,22.61,37000.0,17.8201,17.8359,17.8122,17.8359,37000.0
2008-07-01 09:55:00,22.62,22.65,22.62,22.63,29500.0,17.8437,17.8674,17.8437,17.8516,29500.0
2008-07-01 10:00:00,22.63,22.78,22.62,22.77,316700.0,17.8516,17.97,17.8437,17.9621,316700.0
2008-07-01 10:05:00,22.77,22.8,22.71,22.72,106500.0,17.9621,17.9857,17.9147,17.9226,106500.0
2008-07-01 10:10:00,22.71,22.72,22.62,22.62,92700.0,17.9147,17.9226,17.8437,17.8437,92700.0
2008-07-01 10:15:00,22.61,22.64,22.6,22.64,82400.0,17.8359,17.8595,17.828,17.8595,82400.0
2008-07-01 10:20:00,22.64,22.67,22.63,22.65,68000.0,17.8595,17.8832,17.8516,17.8674,68000.0
2008-07-01 10:25:00,22.65,22.68,22.65,22.67,67700.0,17.8674,17.8911,17.8674,17.8832,67700.0
2008-07-01 10:30:00,22.67,22.74,22.67,22.73,78300.0,17.8832,17.9384,17.8832,17.9305,78300.0
2008-07-01 10:35:00,22.73,22.79,22.73,22.79,35900.0,17.9305,17.9778,17.9305,17.9778,35900.0
2008-07-01 10:40:00,22.78,22.79,22.71,22.74,65800.0,17.97,17.9778,17.9147,17.9384,65800.0
2008-07-01 10:45:00,22.74,22.8,22.7,22.79,123700.0,17.9384,17.9857,17.9068,17.9778,123700.0
2008-07-01 10:50:00,22.79,22.81,22.77,22.78,95900.0,17.9778,17.9936,17.9621,17.97,95900.0
2008-07-01 10:55:00,22.78,22.82,22.76,22.82,62900.0,17.97,18.0015,17.9542,18.0015,62900.0
2008-07-01 11:00:00,22.82,22.86,22.82,22.83,52600.0,18.0015,18.0331,18.0015,18.0094,52600.0
2008-07-01 11:05:00,22.82,22.84,22.8,22.8,87000.0,18.0015,18.0173,17.9857,17.9857,87000.0
2008-07-01 11:10:00,22.8,22.82,22.79,22.82,20200.0,17.9857,18.0015,17.9778,18.0015,20200.0
2008-07-01 11:15:00,22.82,22.83,22.75,22.75,41800.0,18.0015,18.0094,17.9463,17.9463,41800.0
2008-07-01 11:20:00,22.75,22.8,22.75,22.76,27900.0,17.9463,17.9857,17.9463,17.9542,27900.0
2008-07-01 11:25:00,22.76,22.79,22.76,22.77,81000.0,17.9542,17.9778,17.9542,17.9621,81000.0
2008-07-01 11:30:00,22.76,22.78,22.75,22.77,23200.0,17.9542,17.97,17.9463,17.9621,23200.0
2008-07-01 11:35:00,22.76,22.78,22.75,22.75,23800.0,17.9542,17.97,17.9463,17.9463,23800.0
2008-07-01 11:40:00,22.75,22.75,22.71,22.71,39400.0,17.9463,17.9463,17.9147,17.9147,39400.0
2008-07-01 11:45:00,22.71,22.73,22.7,22.7,22900.0,17.9147,17.9305,17.9068,17.9068,22900.0
2008-07-01 11:50:00,22.71,22.71,22.67,22.67,26100.0,17.9147,17.9147,17.8832,17.8832,26100.0
2008-07-01 11:55:00,22.67,22.68,22.61,22.63,83400.0,17.8832,17.8911,17.8359,17.8516,83400.0
2008-07-01 12:00:00,22.63,22.64,22.59,22.62,86400.0,17.8516,17.8595,17.8201,17.8437,86400.0
2008-07-01 12:05:00,22.61,22.62,22.59,22.6,100000.0,17.8359,17.8437,17.8201,17.828,100000.0
2008-07-01 12:10:00,22.59,22.59,22.48,22.49,212900.0,17.8201,17.8201,17.7333,17.7412,212900.0
2008-07-01 12:15:00,22.49,22.49,22.43,22.48,179700.0,17.7412,17.7412,17.6939,17.7333,179700.0
2008-07-01 12:20:00,22.48,22.48,22.42,22.43,69700.0,17.7333,17.7333,17.686,17.6939,69700.0
2008-07-01 12:25:00,22.43,22.45,22.42,22.43,108400.0,17.6939,17.7096,17.686,17.6939,108400.0
2008-07-01 12:30:00,22.43,22.47,22.43,22.45,41600.0,17.6939,17.7254,17.6939,17.7096,41600.0
2008-07-01 12:35:00,22.45,22.49,22.45,22.48,22000.0,17.7096,17.7412,17.7096,17.7333,22000.0
2008-07-01 12:40:00,22.47,22.47,22.42,22.42,58600.0,17.7254,17.7254,17.686,17.686,58600.0
2008-07-01 12:45:00,22.42,22.49,22.42,22.48,88400.0,17.686,17.7412,17.686,17.7333,88400.0
2008-07-01 12:50:00,22.48,22.52,22.47,22.52,28700.0,17.7333,17.7649,17.7254,17.7649,28700.0
2008-07-01 12:55:00,22.53,22.55,22.51,22.51,17600.0,17.7727,17.7885,17.757,17.757,17600.0
2008-07-01 13:00:00,22.51,22.55,22.5,22.52,85700.0,17.757,17.7885,17.7491,17.7649,85700.0
2008-07-01 13:05:00,22.53,22.53,22.48,22.48,109900.0,17.7727,17.7727,17.7333,17.7333,109900.0
2008-07-01 13:10:00,22.49,22.53,22.48,22.5,81400.0,17.7412,17.7727,17.7333,17.7491,81400.0
2008-07-01 13:15:00,22.5,22.54,22.49,22.53,33100.0,17.7491,17.7806,17.7412,17.7727,33100.0
2008-07-01 13:20:00,22.53,22.61,22.53,22.59,35500.0,17.7727,17.8359,17.7727,17.8201,35500.0
2008-07-01 13:25:00,22.59,22.59,22.54,22.57,54600.0,17.8201,17.8201,17.7806,17.8043,54600.0
2008-07-01 13:30:00,22.56,22.56,22.51,22.55,104800.0,17.7964,17.7964,17.757,17.7885,104800.0
2008-07-01 13:35:00,22.55,22.55,22.49,22.51,28800.0,17.7885,17.7885,17.7412,17.757,28800.0
2008-07-01 13:40:00,22.53,22.54,22.49,22.5,51900.0,17.7727,17.7806,17.7412,17.7491,51900.0
2008-07-01 13:45:00,22.51,22.59,22.5,22.59,73300.0,17.757,17.8201,17.7491,17.8201,73300.0
2008-07-01 13:50:00,22.59,22.65,22.58,22.61,164100.0,17.8201,17.8674,17.8122,17.8359,164100.0
2008-07-01 13:55:00,22.62,22.67,22.61,22.63,96200.0,17.8437,17.8832,17.8359,17.8516,96200.0
2008-07-01 14:00:00,22.63,22.69,22.63,22.67,112500.0,17.8516,17.899,17.8516,17.8832,112500.0
2008-07-01 14:05:00,22.66,22.74,22.66,22.71,206900.0,17.8753,17.9384,17.8753,17.9147,206900.0
2008-07-01 14:10:00,22.71,22.79,22.7,22.72,89800.0,17.9147,17.9778,17.9068,17.9226,89800.0
2008-07-01 14:15:00,22.71,22.72,22.69,22.71,52600.0,17.9147,17.9226,17.899,17.9147,52600.0
2008-07-01 14:20:00,22.71,22.77,22.71,22.76,56700.0,17.9147,17.9621,17.9147,17.9542,56700.0
2008-07-01 14:25:00,22.76,22.77,22.72,22.73,110100.0,17.9542,17.9621,17.9226,17.9305,110100.0
2008-07-01 14:30:00,22.72,22.73,22.69,22.71,76400.0,17.9226,17.9305,17.899,17.9147,76400.0
2008-07-01 14:35:00,22.72,22.76,22.7,22.73,52300.0,17.9226,17.9542,17.9068,17.9305,52300.0
2008-07-01 14:40:00,22.74,22.86,22.74,22.86,92900.0,17.9384,18.0331,17.9384,18.0331,92900.0
2008-07-01 14:45:00,22.87,22.9,22.82,22.82,82400.0,18.041,18.0646,18.0015,18.0015,82400.0
2008-07-01 14:50:00,22.82,22.83,22.78,22.81,33400.0,18.0015,18.0094,17.97,17.9936,33400.0
2008-07-01 14:55:00,22.81,22.83,22.79,22.79,34300.0,17.9936,18.0094,17.9778,17.9778,34300.0
2008-07-01 15:00:00,22.78,22.81,22.74,22.79,44000.0,17.97,17.9936,17.9384,17.9778,44000.0
2008-07-01 15:05:00,22.8,22.82,22.76,22.81,68300.0,17.9857,18.0015,17.9542,17.9936,68300.0
2008-07-01 15:10:00,22.81,22.82,22.74,22.78,80900.0,17.9936,18.0015,17.9384,17.97,80900.0
2008-07-01 15:15:00,22.78,22.79,22.71,22.72,82600.0,17.97,17.9778,17.9147,17.9226,82600.0
2008-07-01 15:20:00,22.72,22.78,22.7,22.78,54300.0,17.9226,17.97,17.9068,17.97,54300.0
2008-07-01 15:25:00,22.78,22.8,22.75,22.76,108000.0,17.97,17.9857,17.9463,17.9542,108000.0
2008-07-01 15:30:00,22.75,22.79,22.74,22.77,105300.0,17.9463,17.9778,17.9384,17.9621,105300.0
2008-07-01 15:35:00,22.78,22.83,22.78,22.83,138300.0,17.97,18.0094,17.97,18.0094,138300.0
2008-07-01 15:40:00,22.83,22.84,22.77,22.78,185700.0,18.0094,18.0173,17.9621,17.97,185700.0
2008-07-01 15:45:00,22.77,22.8,22.75,22.78,96700.0,17.9621,17.9857,17.9463,17.97,96700.0
2008-07-01 15:50:00,22.78,22.8,22.75,22.8,189000.0,17.97,17.9857,17.9463,17.9857,189000.0
2008-07-01 15:55:00,22.79,22.83,22.79,22.83,323700.0,17.9778,18.0094,17.9778,18.0094,323700.0
2008-07-02 09:30:00,22.89,22.93,22.88,22.92,91800.0,18.0567,18.0883,18.0488,18.0804,91800.0
2008-07-02 09:35:00,22.92,22.94,22.92,22.93,138200.0,18.0804,18.0962,18.0804,18.0883,138200.0
2008-07-02 09:40:00,22.94,22.95,22.89,22.89,154100.0,18.0962,18.1041,18.0567,18.0567,154100.0
2008-07-02 09:45:00,22.9,22.97,22.9,22.95,81200.0,18.0646,18.1198,18.0646,18.1041,81200.0
2008-07-02 09:50:00,22.95,22.96,22.87,22.88,92500.0,18.1041,18.1119,18.041,18.0488,92500.0
2008-07-02 09:55:00,22.88,22.93,22.85,22.9,107100.0,18.0488,18.0883,18.0252,18.0646,107100.0
2008-07-02 10:00:00,22.91,22.96,22.91,22.96,111800.0,18.0725,18.1119,18.0725,18.1119,111800.0
2008-07-02 10:05:00,22.96,22.98,22.92,22.96,76400.0,18.1119,18.1277,18.0804,18.1119,76400.0
2008-07-02 10:10:00,22.97,22.98,22.94,22.94,143100.0,18.1198,18.1277,18.0962,18.0962,143100.0
2008-07-02 10:15:00,22.94,22.94,22.87,22.88,48500.0,18.0962,18.0962,18.041,18.0488,48500.0
2008-07-02 10:20:00,22.88,22.9,22.88,22.9,13900.0,18.0488,18.0646,18.0488,18.0646,13900.0
2008-07-02 10:25:00,22.9,22.9,22.84,22.86,78800.0,18.0646,18.0646,18.0173,18.0331,78800.0
2008-07-02 10:30:00,22.85,22.87,22.82,22.85,74000.0,18.0252,18.041,18.0015,18.0252,74000.0
2008-07-02 10:35:00,22.84,22.89,22.82,22.83,154500.0,18.0173,18.0567,18.0015,18.0094,154500.0
2008-07-02 10:40:00,22.83,22.89,22.83,22.89,144300.0,18.0094,18.0567,18.0094,18.0567,144300.0
2008-07-02 10:45:00,22.88,22.93,22.87,22.92,97900.0,18.0488,18.0883,18.041,18.0804,97900.0
2008-07-02 10:50:00,22.92,22.92,22.89,22.89,29500.0,18.0804,18.0804,18.0567,18.0567,29500.0
2008-07-02 10:55:00,22.89,22.93,22.89,22.92,27900.0,18.0567,18.0883,18.0567,18.0804,27900.0
2008-07-02 11:00:00,22.91,22.91,22.84,22.84,32600.0,18.0725,18.0725,18.0173,18.0173,32600.0
2008-07-02 11:05:00,22.83,22.83,22.81,22.83,38600.0,18.0094,18.0094,17.9936,18.0094,38600.0
2008-07-02 11:10:00,22.83,22.84,22.8,22.84,17600.0,18.0094,18.0173,17.9857,18.0173,17600.0
2008-07-02 11:15:00,22.83,22.86,22.83,22.86,12800.0,18.0094,18.0331,18.0094,18.0331,12800.0
2008-07-02 11:20:00,22.85,22.85,22.82,22.84,47000.0,18.0252,18.0252,18.0015,18.0173,47000.0
2008-07-02 11:25:00,22.84,22.84,22.76,22.77,46700.0,18.0173,18.0173,17.9542,17.9621,46700.0
2008-07-02 11:30:00,22.77,22.79,22.74,22.75,41600.0,17.9621,17.9778,17.9384,17.9463,41600.0
2008-07-02 11:35:00,22.75,22.76,22.72,22.76,130500.0,17.9463,17.9542,17.9226,17.9542,130500.0
2008-07-02 11:40:00,22.76,22.77,22.7,22.7,37300.0,17.9542,17.9621,17.9068,17.9068,37300.0
2008-07-02 11:45:00,22.69,22.7,22.68,22.7,33000.0,17.899,17.9068,17.8911,17.9068,33000.0
2008-07-02 11:50:00,22.7,22.7,22.66,22.67,37200.0,17.9068,17.9068,17.8753,17.8832,37200.0
2008-07-02 11:55:00,22.67,22.69,22.67,22.68,12300.0,17.8832,17.899,17.8832,17.8911,12300.0
2008-07-02 12:00:00,22.69,22.72,22.68,22.72,35800.0,17.899,17.9226,17.8911,17.9226,35800.0
2008-07-02 12:05:00,22.72,22.73,22.7,22.72,34800.0,17.9226,17.9305,17.9068,17.9226,34800.0
2008-07-02 12:10:00,22.73,22.75,22.71,22.75,39300.0,17.9305,17.9463,17.9147,17.9463,39300.0
2008-07-02 12:15:00,22.75,22.75,22.72,22.73,76100.0,17.9463,17.9463,17.9226,17.9305,76100.0
2008-07-02 12:20:00,22.73,22.74,22.7,22.7,91500.0,17.9305,17.9384,17.9068,17.9068,91500.0
2008-07-02 12:25:00,22.69,22.69,22.64,22.66,179200.0,17.899,17.899,17.8595,17.8753,179200.0
2008-07-02 12:30:00,22.66,22.67,22.64,22.65,60600.0,17.8753,17.8832,17.8595,17.8674,60600.0
2008-07-02 12:35:00,22.64,22.66,22.62,22.66,45200.0,17.8595,17.8753,17.8437,17.8753,45200.0
2008-07-02 12:40:00,22.66,22.7,22.66,22.69,37300.0,17.8753,17.9068,17.8753,17.899,37300.0
2008-07-02 12:45:00,22.68,22.69,22.66,22.67,12400.0,17.8911,17.899,17.8753,17.8832,12400.0
2008-07-02 12:50:00,22.68,22.7,22.67,22.69,16800.0,17.8911,17.9068,17.8832,17.899,16800.0
2008-07-02 12:55:00,22.68,22.69,22.65,22.69,26700.0,17.8911,17.899,17.8674,17.899,26700.0
2008-07-02 13:00:00,22.68,22.69,22.66,22.67,23600.0,17.8911,17.899,17.8753,17.8832,23600.0
2008-07-02 13:05:00,22.67,22.67,22.64,22.65,17600.0,17.8832,17.8832,17.8595,17.8674,17600.0
2008-07-02 13:10:00,22.66,22.69,22.66,22.69,14100.0,17.8753,17.899,17.8753,17.899,14100.0
2008-07-02 13:15:00,22.69,22.7,22.67,22.69,22600.0,17.899,17.9068,17.8832,17.899,22600.0
2008-07-02 13:20:00,22.7,22.72,22.69,22.7,18800.0,17.9068,17.9226,17.899,17.9068,18800.0
2008-07-02 13:25:00,22.69,22.74,22.69,22.73,53700.0,17.899,17.9384,17.899,17.9305,53700.0
2008-07-02 13:30:00,22.73,22.75,22.72,22.75,8000.0,17.9305,17.9463,17.9226,17.9463,8000.0
2008-07-02 13:35:00,22.75,22.75,22.72,22.73,30900.0,17.9463,17.9463,17.9226,17.9305,30900.0
2008-07-02 13:40:00,22.74,22.76,22.74,22.76,24400.0,17.9384,17.9542,17.9384,17.9542,24400.0
2008-07-02 13:45:00,22.76,22.78,22.72,22.78,28400.0,17.9542,17.97,17.9226,17.97,28400.0
2008-07-02 13:50:00,22.77,22.84,22.77,22.84,40100.0,17.9621,18.0173,17.9621,18.0173,40100.0
2008-07-02 13:55:00,22.83,22.84,22.81,22.82,39000.0,18.0094,18.0173,17.9936,18.0015,39000.0
2008-07-02 14:00:00,22.83,22.83,22.81,22.82,52700.0,18.0094,18.0094,17.9936,18.0015,52700.0
2008-07-02 14:05:00,22.82,22.82,22.76,22.77,64800.0,18.0015,18.0015,17.9542,17.9621,64800.0
2008-07-02 14:10:00,22.76,22.78,22.76,22.77,24900.0,17.9542,17.97,17.9542,17.9621,24900.0
2008-07-02 14:15:00,22.76,22.8,22.76,22.79,57000.0,17.9542,17.9857,17.9542,17.9778,57000.0
2008-07-02 14:20:00,22.79,22.8,22.72,22.73,57800.0,17.9778,17.9857,17.9226,17.9305,57800.0
2008-07-02 14:25:00,22.74,22.74,22.65,22.66,330000.0,17.9384,17.9384,17.8674,17.8753,330000.0
2008-07-02 14:30:00,22.65,22.72,22.65,22.69,80500.0,17.8674,17.9226,17.8674,17.899,80500.0
2008-07-02 14:35:00,22.69,22.69,22.63,22.65,90400.0,17.899,17.899,17.8516,17.8674,90400.0
2008-07-02 14:40:00,22.64,22.67,22.64,22.66,62900.0,17.8595,17.8832,17.8595,17.8753,62900.0
2008-07-02 14:45:00,22.66,22.7,22.66,22.69,53400.0,17.8753,17.9068,17.8753,17.899,53400.0
2008-07-02 14:50:00,22.68,22.68,22.64,22.64,63400.0,17.8911,17.8911,17.8595,17.8595,63400.0
2008-07-02 14:55:00,22.65,22.67,22.62,22.66,53400.0,17.8674,17.8832,17.8437,17.8753,53400.0
2008-07-02 15:00:00,22.65,22.68,22.63,22.68,59500.0,17.8674,17.8911,17.8516,17.8911,59500.0
2008-07-02 15:05:00,22.68,22.69,22.63,22.63,71100.0,17.8911,17.899,17.8516,17.8516,71100.0
2008-07-02 15:10:00,22.63,22.68,22.63,22.65,134900.0,17.8516,17.8911,17.8516,17.8674,134900.0
2008-07-02 15:15:00,22.65,22.68,22.64,22.65,74800.0,17.8674,17.8911,17.8595,17.8674,74800.0
2008-07-02 15:20:00,22.65,22.68,22.65,22.67,49200.0,17.8674,17.8911,17.8674,17.8832,49200.0
2008-07-02 15:25:00,22.67,22.69,22.61,22.63,61900.0,17.8832,17.899,17.8359,17.8516,61900.0
2008-07-02 15:30:00,22.62,22.64,22.58,22.59,276000.0,17.8437,17.8595,17.8122,17.8201,276000.0
2008-07-02 15:35:00,22.58,22.59,22.54,22.56,103700.0,17.8122,17.8201,17.7806,17.7964,103700.0
2008-07-02 15:40:00,22.56,22.57,22.51,22.53,69300.0,17.7964,17.8043,17.757,17.7727,69300.0
2008-07-02 15:45:00,22.53,22.53,22.46,22.46,452200.0,17.7727,17.7727,17.7175,17.7175,452200.0
2008-07-02 15:50:00,22.46,22.5,22.44,22.47,198500.0,17.7175,17.7491,17.7017,17.7254,198500.0
2008-07-02 15:55:00,22.47,22.48,22.44,22.44,376900.0,17.7254,17.7333,17.7017,17.7017,376900.0
2008-07-03 08:35:00,22.45,22.45,22.45,22.45,200.0,17.7096,17.7096,17.7096,17.7096,200.0
2008-07-03 08:40:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 08:45:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 08:50:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 08:55:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:00:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:05:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:10:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:15:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:20:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:25:00,22.45,22.45,22.45,22.45,0.0,17.7096,17.7096,17.7096,17.7096,0.0
2008-07-03 09:30:00,22.55,22.62,22.46,22.46,153400.0,17.7885,17.8437,17.7175,17.7175,153400.0
2008-07-03 09:35:00,22.47,22.48,22.41,22.41,92300.0,17.7254,17.7333,17.6781,17.6781,92300.0
2008-07-03 09:40:00,22.4,22.43,22.37,22.37,134500.0,17.6702,17.6939,17.6465,17.6465,134500.0
2008-07-03 09:45:00,22.37,22.39,22.26,22.31,161500.0,17.6465,17.6623,17.5598,17.5992,161500.0
2008-07-03 09:50:00,22.31,22.35,22.3,22.34,207400.0,17.5992,17.6308,17.5913,17.6229,207400.0
2008-07-03 09:55:00,22.35,22.4,22.35,22.4,78100.0,17.6308,17.6702,17.6308,17.6702,78100.0
2008-07-03 10:00:00,22.39,22.39,22.23,22.28,243200.0,17.6623,17.6623,17.5361,17.5755,243200.0
2008-07-03 10:05:00,22.29,22.37,22.29,22.33,220300.0,17.5834,17.6465,17.5834,17.615,220300.0
2008-07-03 10:10:00,22.32,22.36,22.3,22.34,107600.0,17.6071,17.6386,17.5913,17.6229,107600.0
2008-07-03 10:15:00,22.34,22.47,22.33,22.46,185500.0,17.6229,17.7254,17.615,17.7175,185500.0
2008-07-03 10:20:00,22.45,22.5,22.43,22.45,79100.0,17.7096,17.7491,17.6939,17.7096,79100.0
2008-07-03 10:25:00,22.47,22.5,22.44,22.5,59200.0,17.7254,17.7491,17.7017,17.7491,59200.0
2008-07-03 10:30:00,22.51,22.55,22.48,22.48,151800.0,17.757,17.7885,17.7333,17.7333,151800.0
2008-07-03 10:35:00,22.48,22.56,22.46,22.56,109900.0,17.7333,17.7964,17.7175,17.7964,109900.0
2008-07-03 10:40:00,22.55,22.56,22.5,22.51,65200.0,17.7885,17.7964,17.7491,17.757,65200.0
2008-07-03 10:45:00,22.5,22.52,22.45,22.51,72000.0,17.7491,17.7649,17.7096,17.757,72000.0
2008-07-03 10:50:00,22.51,22.54,22.48,22.49,53800.0,17.757,17.7806,17.7333,17.7412,53800.0
2008-07-03 10:55:00,22.5,22.51,22.45,22.45,39000.0,17.7491,17.757,17.7096,17.7096,39000.0
2008-07-03 11:00:00,22.46,22.53,22.46,22.46,60900.0,17.7175,17.7727,17.7175,17.7175,60900.0
2008-07-03 11:05:00,22.46,22.52,22.45,22.51,115900.0,17.7175,17.7649,17.7096,17.757,115900.0
2008-07-03 11:10:00,22.52,22.55,22.49,22.55,69300.0,17.7649,17.7885,17.7412,17.7885,69300.0
2008-07-03 11:15:00,22.54,22.57,22.53,22.55,68900.0,17.7806,17.8043,17.7727,17.7885,68900.0
2008-07-03 11:20:00,22.55,22.55,22.49,22.51,51100.0,17.7885,17.7885,17.7412,17.757,51100.0
2008-07-03 11:25:00,22.51,22.58,22.5,22.57,51000.0,17.757,17.8122,17.7491,17.8043,51000.0
2008-07-03 11:30:00,22.57,22.58,22.49,22.51,106200.0,17.8043,17.8122,17.7412,17.757,106200.0
2008-07-03 11:35:00,22.51,22.55,22.5,22.54,33600.0,17.757,17.7885,17.7491,17.7806,33600.0
2008-07-03 11:40:00,22.54,22.54,22.5,22.52,298100.0,17.7806,17.7806,17.7491,17.7649,298100.0
2008-07-03 11:45:00,22.52,22.55,22.52,22.55,41300.0,17.7649,17.7885,17.7649,17.7885,41300.0
2008-07-03 11:50:00,22.55,22.55,22.52,22.52,12300.0,17.7885,17.7885,17.7649,17.7649,12300.0
2008-07-03 11:55:00,22.52,22.52,22.48,22.51,60400.0,17.7649,17.7649,17.7333,17.757,60400.0
2008-07-03 12:00:00,22.52,22.52,22.44,22.46,174900.0,17.7649,17.7649,17.7017,17.7175,174900.0
2008-07-03 12:05:00,22.47,22.47,22.43,22.45,89100.0,17.7254,17.7254,17.6939,17.7096,89100.0
2008-07-03 12:10:00,22.44,22.45,22.4,22.42,75500.0,17.7017,17.7096,17.6702,17.686,75500.0
2008-07-03 12:15:00,22.42,22.47,22.4,22.47,34000.0,17.686,17.7254,17.6702,17.7254,34000.0
2008-07-03 12:20:00,22.47,22.48,22.46,22.48,77300.0,17.7254,17.7333,17.7175,17.7333,77300.0
2008-07-03 12:25:00,22.49,22.51,22.47,22.49,20700.0,17.7412,17.757,17.7254,17.7412,20700.0
2008-07-03 12:30:00,22.49,22.49,22.4,22.42,74600.0,17.7412,17.7412,17.6702,17.686,74600.0
2008-07-03 12:35:00,22.42,22.49,22.41,22.46,78700.0,17.686,17.7412,17.6781,17.7175,78700.0
2008-07-03 12:40:00,22.45,22.47,22.42,22.45,53400.0,17.7096,17.7254,17.686,17.7096,53400.0
2008-07-03 12:45:00,22.45,22.48,22.45,22.48,85300.0,17.7096,17.7333,17.7096,17.7333,85300.0
2008-07-03 12:50:00,22.48,22.49,22.43,22.43,71400.0,17.7333,17.7412,17.6939,17.6939,71400.0
2008-07-03 12:55:00,22.44,22.45,22.41,22.44,163100.0,17.7017,17.7096,17.6781,17.7017,163100.0
2008-07-07 09:30:00,22.6,22.78,22.59,22.78,110600.0,17.828,17.97,17.8201,17.97,110600.0
2008-07-07 09:35:00,22.77,22.84,22.76,22.82,59300.0,17.9621,18.0173,17.9542,18.0015,59300.0
2008-07-07 09:40:00,22.82,22.84,22.81,22.82,59100.0,18.0015,18.0173,17.9936,18.0015,59100.0
2008-07-07 09:45:00,22.82,22.87,22.82,22.83,52800.0,18.0015,18.041,18.0015,18.0094,52800.0
2008-07-07 09:50:00,22.83,22.87,22.81,22.84,51800.0,18.0094,18.041,17.9936,18.0173,51800.0
2008-07-07 09:55:00,22.84,22.88,22.83,22.88,74200.0,18.0173,18.0488,18.0094,18.0488,74200.0
2008-07-07 10:00:00,22.88,22.89,22.82,22.82,174100.0,18.0488,18.0567,18.0015,18.0015,174100.0
2008-07-07 10:05:00,22.81,22.82,22.8,22.81,74200.0,17.9936,18.0015,17.9857,17.9936,74200.0
2008-07-07 10:10:00,22.8,22.83,22.79,22.8,83500.0,17.9857,18.0094,17.9778,17.9857,83500.0
2008-07-07 10:15:00,22.79,22.8,22.74,22.75,69100.0,17.9778,17.9857,17.9384,17.9463,69100.0
2008-07-07 10:20:00,22.75,22.78,22.74,22.78,41200.0,17.9463,17.97,17.9384,17.97,41200.0
2008-07-07 10:25:00,22.78,22.8,22.76,22.79,69600.0,17.97,17.9857,17.9542,17.9778,69600.0
2008-07-07 10:30:00,22.79,22.82,22.79,22.81,21100.0,17.9778,18.0015,17.9778,17.9936,21100.0
2008-07-07 10:35:00,22.81,22.86,22.81,22.84,84300.0,17.9936,18.0331,17.9936,18.0173,84300.0
2008-07-07 10:40:00,22.85,22.86,22.82,22.82,46600.0,18.0252,18.0331,18.0015,18.0015,46600.0
2008-07-07 10:45:00,22.82,22.84,22.81,22.81,49900.0,18.0015,18.0173,17.9936,17.9936,49900.0
2008-07-07 10:50:00,22.8,22.82,22.79,22.81,19600.0,17.9857,18.0015,17.9778,17.9936,19600.0
2008-07-07 10:55:00,22.81,22.81,22.79,22.8,15200.0,17.9936,17.9936,17.9778,17.9857,15200.0
2008-07-07 11:00:00,22.8,22.83,22.79,22.82,29400.0,17.9857,18.0094,17.9778,18.0015,29400.0
2008-07-07 11:05:00,22.82,22.83,22.75,22.76,30100.0,18.0015,18.0094,17.9463,17.9542,30100.0
2008-07-07 11:10:00,22.76,22.8,22.76,22.8,66500.0,17.9542,17.9857,17.9542,17.9857,66500.0
2008-07-07 11:15:00,22.8,22.82,22.77,22.82,61700.0,17.9857,18.0015,17.9621,18.0015,61700.0
2008-07-07 11:20:00,22.82,22.82,22.78,22.79,59000.0,18.0015,18.0015,17.97,17.9778,59000.0
2008-07-07 11:25:00,22.79,22.82,22.79,22.82,40200.0,17.9778,18.0015,17.9778,18.0015,40200.0
2008-07-07 11:30:00,22.83,22.84,22.79,22.79,48500.0,18.0094,18.0173,17.9778,17.9778,48500.0
2008-07-07 11:35:00,22.78,22.79,22.78,22.78,28500.0,17.97,17.9778,17.97,17.97,28500.0
2008-07-07 11:40:00,22.79,22.79,22.73,22.73,24900.0,17.9778,17.9778,17.9305,17.9305,24900.0
2008-07-07 11:45:00,22.73,22.75,22.71,22.72,52400.0,17.9305,17.9463,17.9147,17.9226,52400.0
2008-07-07 11:50:00,22.72,22.77,22.71,22.76,63600.0,17.9226,17.9621,17.9147,17.9542,63600.0
2008-07-07 11:55:00,22.76,22.79,22.76,22.77,25200.0,17.9542,17.9778,17.9542,17.9621,25200.0
2008-07-07 12:00:00,22.76,22.77,22.75,22.77,13100.0,17.9542,17.9621,17.9463,17.9621,13100.0
2008-07-07 12:05:00,22.78,22.8,22.76,22.78,27700.0,17.97,17.9857,17.9542,17.97,27700.0
2008-07-07 12:10:00,22.78,22.78,22.7,22.72,27100.0,17.97,17.97,17.9068,17.9226,27100.0
2008-07-07 12:15:00,22.72,22.72,22.61,22.62,45400.0,17.9226,17.9226,17.8359,17.8437,45400.0
2008-07-07 12:20:00,22.62,22.64,22.54,22.58,102400.0,17.8437,17.8595,17.7806,17.8122,102400.0
2008-07-07 12:25:00,22.58,22.6,22.49,22.49,79700.0,17.8122,17.828,17.7412,17.7412,79700.0
2008-07-07 12:30:00,22.49,22.53,22.48,22.53,157200.0,17.7412,17.7727,17.7333,17.7727,157200.0
2008-07-07 12:35:00,22.52,22.56,22.52,22.55,78800.0,17.7649,17.7964,17.7649,17.7885,78800.0
2008-07-07 12:40:00,22.55,22.58,22.53,22.54,68200.0,17.7885,17.8122,17.7727,17.7806,68200.0
2008-07-07 12:45:00,22.54,22.55,22.5,22.5,94300.0,17.7806,17.7885,17.7491,17.7491,94300.0
2008-07-07 12:50:00,22.51,22.55,22.5,22.52,57700.0,17.757,17.7885,17.7491,17.7649,57700.0
2008-07-07 12:55:00,22.51,22.51,22.37,22.38,223200.0,17.757,17.757,17.6465,17.6544,223200.0
2008-07-07 13:00:00,22.38,22.38,22.29,22.36,190600.0,17.6544,17.6544,17.5834,17.6386,190600.0
2008-07-07 13:05:00,22.35,22.37,22.33,22.35,121900.0,17.6308,17.6465,17.615,17.6308,121900.0
2008-07-07 13:10:00,22.36,22.4,22.36,22.37,85700.0,17.6386,17.6702,17.6386,17.6465,85700.0
2008-07-07 13:15:00,22.37,22.4,22.37,22.37,83400.0,17.6465,17.6702,17.6465,17.6465,83400.0
2008-07-07 13:20:00,22.38,22.38,22.33,22.34,225100.0,17.6544,17.6544,17.615,17.6229,225100.0
2008-07-07 13:25:00,22.35,22.36,22.32,22.32,27900.0,17.6308,17.6386,17.6071,17.6071,27900.0
2008-07-07 13:30:00,22.31,22.35,22.31,22.35,37900.0,17.5992,17.6308,17.5992,17.6308,37900.0
2008-07-07 13:35:00,22.34,22.35,22.29,22.31,40500.0,17.6229,17.6308,17.5834,17.5992,40500.0
2008-07-07 13:40:00,22.32,22.34,22.3,22.3,38100.0,17.6071,17.6229,17.5913,17.5913,38100.0
2008-07-07 13:45:00,22.31,22.35,22.31,22.32,32600.0,17.5992,17.6308,17.5992,17.6071,32600.0
2008-07-07 13:50:00,22.31,22.31,22.27,22.29,139700.0,17.5992,17.5992,17.5676,17.5834,139700.0
2008-07-07 13:55:00,22.29,22.35,22.29,22.32,65200.0,17.5834,17.6308,17.5834,17.6071,65200.0
2008-07-07 14:00:00,22.32,22.38,22.32,22.38,78200.0,17.6071,17.6544,17.6071,17.6544,78200.0
2008-07-07 14:05:00,22.37,22.37,22.23,22.28,204400.0,17.6465,17.6465,17.5361,17.5755,204400.0
2008-07-07 14:10:00,22.29,22.36,22.25,22.36,105100.0,17.5834,17.6386,17.5519,17.6386,105100.0
2008-07-07 14:15:00,22.35,22.38,22.31,22.37,152900.0,17.6308,17.6544,17.5992,17.6465,152900.0
2008-07-07 14:20:00,22.37,22.43,22.37,22.43,113100.0,17.6465,17.6939,17.6465,17.6939,113100.0
2008-07-07 14:25:00,22.43,22.43,22.37,22.4,84400.0,17.6939,17.6939,17.6465,17.6702,84400.0
2008-07-07 14:30:00,22.39,22.42,22.39,22.42,25800.0,17.6623,17.686,17.6623,17.686,25800.0
2008-07-07 14:35:00,22.42,22.43,22.41,22.42,55300.0,17.686,17.6939,17.6781,17.686,55300.0
2008-07-07 14:40:00,22.42,22.42,22.38,22.38,41600.0,17.686,17.686,17.6544,17.6544,41600.0
2008-07-07 14:45:00,22.37,22.39,22.35,22.39,51800.0,17.6465,17.6623,17.6308,17.6623,51800.0
2008-07-07 14:50:00,22.4,22.41,22.39,22.4,59100.0,17.6702,17.6781,17.6623,17.6702,59100.0
2008-07-07 14:55:00,22.4,22.43,22.38,22.43,67500.0,17.6702,17.6939,17.6544,17.6939,67500.0
2008-07-07 15:00:00,22.43,22.54,22.43,22.5,76000.0,17.6939,17.7806,17.6939,17.7491,76000.0
2008-07-07 15:05:00,22.5,22.54,22.49,22.54,60500.0,17.7491,17.7806,17.7412,17.7806,60500.0
2008-07-07 15:10:00,22.54,22.58,22.53,22.55,48400.0,17.7806,17.8122,17.7727,17.7885,48400.0
2008-07-07 15:15:00,22.56,22.61,22.53,22.6,126400.0,17.7964,17.8359,17.7727,17.828,126400.0
2008-07-07 15:20:00,22.6,22.6,22.56,22.59,107100.0,17.828,17.828,17.7964,17.8201,107100.0
2008-07-07 15:25:00,22.59,22.71,22.57,22.7,83300.0,17.8201,17.9147,17.8043,17.9068,83300.0
2008-07-07 15:30:00,22.7,22.73,22.67,22.73,203800.0,17.9068,17.9305,17.8832,17.9305,203800.0
2008-07-07 15:35:00,22.73,22.76,22.7,22.76,173600.0,17.9305,17.9542,17.9068,17.9542,173600.0
2008-07-07 15:40:00,22.76,22.78,22.7,22.7,97600.0,17.9542,17.97,17.9068,17.9068,97600.0
2008-07-07 15:45:00,22.7,22.71,22.67,22.67,41300.0,17.9068,17.9147,17.8832,17.8832,41300.0
2008-07-07 15:50:00,22.68,22.7,22.59,22.59,144100.0,17.8911,17.9068,17.8201,17.8201,144100.0
2008-07-07 15:55:00,22.59,22.61,22.55,22.55,704100.0,17.8201,17.8359,17.7885,17.7885,704100.0
2008-07-08 09:30:00,22.55,22.57,22.47,22.49,58700.0,17.7885,17.8043,17.7254,17.7412,58700.0
2008-07-08 09:35:00,22.49,22.59,22.47,22.59,79100.0,17.7412,17.8201,17.7254,17.8201,79100.0
2008-07-08 09:40:00,22.59,22.72,22.59,22.68,279400.0,17.8201,17.9226,17.8201,17.8911,279400.0
2008-07-08 09:45:00,22.68,22.71,22.64,22.64,131200.0,17.8911,17.9147,17.8595,17.8595,131200.0
2008-07-08 09:50:00,22.63,22.69,22.63,22.67,108700.0,17.8516,17.899,17.8516,17.8832,108700.0
2008-07-08 09:55:00,22.67,22.69,22.65,22.67,70000.0,17.8832,17.899,17.8674,17.8832,70000.0
2008-07-08 10:00:00,22.67,22.68,22.55,22.62,171400.0,17.8832,17.8911,17.7885,17.8437,171400.0
2008-07-08 10:05:00,22.62,22.68,22.59,22.68,85900.0,17.8437,17.8911,17.8201,17.8911,85900.0
2008-07-08 10:10:00,22.68,22.71,22.63,22.63,135200.0,17.8911,17.9147,17.8516,17.8516,135200.0
2008-07-08 10:15:00,22.63,22.67,22.59,22.63,122600.0,17.8516,17.8832,17.8201,17.8516,122600.0
2008-07-08 10:20:00,22.63,22.64,22.57,22.59,92400.0,17.8516,17.8595,17.8043,17.8201,92400.0
2008-07-08 10:25:00,22.59,22.61,22.55,22.6,78000.0,17.8201,17.8359,17.7885,17.828,78000.0
2008-07-08 10:30:00,22.6,22.64,22.55,22.57,81300.0,17.828,17.8595,17.7885,17.8043,81300.0
2008-07-08 10:35:00,22.57,22.58,22.45,22.48,110300.0,17.8043,17.8122,17.7096,17.7333,110300.0
2008-07-08 10:40:00,22.47,22.51,22.46,22.49,55300.0,17.7254,17.757,17.7175,17.7412,55300.0
2008-07-08 10:45:00,22.49,22.51,22.44,22.51,78900.0,17.7412,17.757,17.7017,17.757,78900.0
2008-07-08 10:50:00,22.51,22.51,22.48,22.49,50800.0,17.757,17.757,17.7333,17.7412,50800.0
2008-07-08 10:55:00,22.48,22.55,22.48,22.53,90500.0,17.7333,17.7885,17.7333,17.7727,90500.0
2008-07-08 11:00:00,22.54,22.57,22.49,22.49,91100.0,17.7806,17.8043,17.7412,17.7412,91100.0
2008-07-08 11:05:00,22.5,22.52,22.44,22.52,44900.0,17.7491,17.7649,17.7017,17.7649,44900.0
2008-07-08 11:10:00,22.53,22.58,22.51,22.58,71200.0,17.7727,17.8122,17.757,17.8122,71200.0
2008-07-08 11:15:00,22.57,22.63,22.56,22.59,98400.0,17.8043,17.8516,17.7964,17.8201,98400.0
2008-07-08 11:20:00,22.59,22.62,22.59,22.61,51500.0,17.8201,17.8437,17.8201,17.8359,51500.0
2008-07-08 11:25:00,22.61,22.65,22.59,22.65,64600.0,17.8359,17.8674,17.8201,17.8674,64600.0
2008-07-08 11:30:00,22.65,22.65,22.6,22.62,92100.0,17.8674,17.8674,17.828,17.8437,92100.0
2008-07-08 11:35:00,22.62,22.64,22.61,22.61,35400.0,17.8437,17.8595,17.8359,17.8359,35400.0
2008-07-08 11:40:00,22.6,22.61,22.58,22.6,21100.0,17.828,17.8359,17.8122,17.828,21100.0
2008-07-08 11:45:00,22.59,22.61,22.58,22.59,43700.0,17.8201,17.8359,17.8122,17.8201,43700.0
2008-07-08 11:50:00,22.6,22.63,22.6,22.6,22700.0,17.828,17.8516,17.828,17.828,22700.0
2008-07-08 11:55:00,22.59,22.59,22.56,22.58,25000.0,17.8201,17.8201,17.7964,17.8122,25000.0
2008-07-08 12:00:00,22.58,22.58,22.55,22.57,16700.0,17.8122,17.8122,17.7885,17.8043,16700.0
2008-07-08 12:05:00,22.57,22.63,22.57,22.6,43700.0,17.8043,17.8516,17.8043,17.828,43700.0
2008-07-08 12:10:00,22.61,22.61,22.57,22.6,55000.0,17.8359,17.8359,17.8043,17.828,55000.0
2008-07-08 12:15:00,22.61,22.65,22.61,22.61,36600.0,17.8359,17.8674,17.8359,17.8359,36600.0
2008-07-08 12:20:00,22.6,22.68,22.59,22.65,50300.0,17.828,17.8911,17.8201,17.8674,50300.0
2008-07-08 12:25:00,22.65,22.68,22.64,22.67,54300.0,17.8674,17.8911,17.8595,17.8832,54300.0
2008-07-08 12:30:00,22.67,22.71,22.65,22.68,57900.0,17.8832,17.9147,17.8674,17.8911,57900.0
2008-07-08 12:35:00,22.68,22.73,22.67,22.72,166800.0,17.8911,17.9305,17.8832,17.9226,166800.0
2008-07-08 12:40:00,22.72,22.72,22.68,22.68,31100.0,17.9226,17.9226,17.8911,17.8911,31100.0
2008-07-08 12:45:00,22.68,22.68,22.64,22.64,57600.0,17.8911,17.8911,17.8595,17.8595,57600.0
2008-07-08 12:50:00,22.64,22.67,22.64,22.66,26900.0,17.8595,17.8832,17.8595,17.8753,26900.0
2008-07-08 12:55:00,22.66,22.68,22.66,22.67,7600.0,17.8753,17.8911,17.8753,17.8832,7600.0
2008-07-08 13:00:00,22.68,22.7,22.67,22.7,24600.0,17.8911,17.9068,17.8832,17.9068,24600.0
2008-07-08 13:05:00,22.7,22.73,22.69,22.71,39100.0,17.9068,17.9305,17.899,17.9147,39100.0
2008-07-08 13:10:00,22.71,22.71,22.7,22.71,22000.0,17.9147,17.9147,17.9068,17.9147,22000.0
2008-07-08 13:15:00,22.7,22.7,22.64,22.65,54100.0,17.9068,17.9068,17.8595,17.8674,54100.0
2008-07-08 13:20:00,22.64,22.65,22.59,22.59,45300.0,17.8595,17.8674,17.8201,17.8201,45300.0
2008-07-08 13:25:00,22.6,22.63,22.6,22.61,65900.0,17.828,17.8516,17.828,17.8359,65900.0
2008-07-08 13:30:00,22.61,22.61,22.59,22.6,76200.0,17.8359,17.8359,17.8201,17.828,76200.0
2008-07-08 13:35:00,22.59,22.6,22.52,22.52,53200.0,17.8201,17.828,17.7649,17.7649,53200.0
2008-07-08 13:40:00,22.53,22.57,22.52,22.57,55100.0,17.7727,17.8043,17.7649,17.8043,55100.0
2008-07-08 13:45:00,22.58,22.59,22.54,22.55,46000.0,17.8122,17.8201,17.7806,17.7885,46000.0
2008-07-08 13:50:00,22.55,22.56,22.52,22.53,54800.0,17.7885,17.7964,17.7649,17.7727,54800.0
2008-07-08 13:55:00,22.54,22.55,22.49,22.5,137500.0,17.7806,17.7885,17.7412,17.7491,137500.0
2008-07-08 14:00:00,22.5,22.55,22.5,22.54,31600.0,17.7491,17.7885,17.7491,17.7806,31600.0
2008-07-08 14:05:00,22.54,22.56,22.53,22.55,42800.0,17.7806,17.7964,17.7727,17.7885,42800.0
2008-07-08 14:10:00,22.54,22.58,22.53,22.53,37400.0,17.7806,17.8122,17.7727,17.7727,37400.0
2008-07-08 14:15:00,22.53,22.56,22.52,22.56,38900.0,17.7727,17.7964,17.7649,17.7964,38900.0
2008-07-08 14:20:00,22.56,22.59,22.55,22.56,128300.0,17.7964,17.8201,17.7885,17.7964,128300.0
2008-07-08 14:25:00,22.55,22.59,22.54,22.59,57300.0,17.7885,17.8201,17.7806,17.8201,57300.0
2008-07-08 14:30:00,22.58,22.62,22.58,22.59,83200.0,17.8122,17.8437,17.8122,17.8201,83200.0
2008-07-08 14:35:00,22.6,22.68,22.6,22.64,230700.0,17.828,17.8911,17.828,17.8595,230700.0
2008-07-08 14:40:00,22.64,22.71,22.64,22.69,112800.0,17.8595,17.9147,17.8595,17.899,112800.0
2008-07-08 14:45:00,22.69,22.72,22.68,22.69,49200.0,17.899,17.9226,17.8911,17.899,49200.0
2008-07-08 14:50:00,22.69,22.73,22.68,22.73,88600.0,17.899,17.9305,17.8911,17.9305,88600.0
2008-07-08 14:55:00,22.72,22.73,22.68,22.73,65400.0,17.9226,17.9305,17.8911,17.9305,65400.0
2008-07-08 15:00:00,22.72,22.76,22.7,22.75,57300.0,17.9226,17.9542,17.9068,17.9463,57300.0
2008-07-08 15:05:00,22.74,22.78,22.73,22.77,114900.0,17.9384,17.97,17.9305,17.9621,114900.0
2008-07-08 15:10:00,22.78,22.8,22.72,22.75,57700.0,17.97,17.9857,17.9226,17.9463,57700.0
2008-07-08 15:15:00,22.74,22.76,22.73,22.75,110800.0,17.9384,17.9542,17.9305,17.9463,110800.0
2008-07-08 15:20:00,22.74,22.75,22.72,22.74,130000.0,17.9384,17.9463,17.9226,17.9384,130000.0
2008-07-08 15:25:00,22.74,22.79,22.73,22.78,136000.0,17.9384,17.9778,17.9305,17.97,136000.0
2008-07-08 15:30:00,22.78,22.79,22.76,22.78,172600.0,17.97,17.9778,17.9542,17.97,172600.0
2008-07-08 15:35:00,22.78,22.78,22.74,22.78,95600.0,17.97,17.97,17.9384,17.97,95600.0
2008-07-08 15:40:00,22.78,22.79,22.75,22.77,74100.0,17.97,17.9778,17.9463,17.9621,74100.0
2008-07-08 15:45:00,22.76,22.79,22.76,22.79,59100.0,17.9542,17.9778,17.9542,17.9778,59100.0
2008-07-08 15:50:00,22.79,22.82,22.78,22.82,217800.0,17.9778,18.0015,17.97,18.0015,217800.0
2008-07-08 15:55:00,22.82,22.85,22.81,22.84,472800.0,18.0015,18.0252,17.9936,18.0173,472800.0
2008-07-09 09:30:00,22.81,22.81,22.74,22.75,43900.0,17.9936,17.9936,17.9384,17.9463,43900.0
2008-07-09 09:35:00,22.75,22.78,22.7,22.7,132000.0,17.9463,17.97,17.9068,17.9068,132000.0
2008-07-09 09:40:00,22.7,22.71,22.65,22.68,42900.0,17.9068,17.9147,17.8674,17.8911,42900.0
2008-07-09 09:45:00,22.69,22.72,22.67,22.67,69500.0,17.899,17.9226,17.8832,17.8832,69500.0
2008-07-09 09:50:00,22.67,22.67,22.59,22.6,95800.0,17.8832,17.8832,17.8201,17.828,95800.0
2008-07-09 09:55:00,22.61,22.64,22.6,22.64,34200.0,17.8359,17.8595,17.828,17.8595,34200.0
2008-07-09 10:00:00,22.63,22.63,22.58,22.58,46400.0,17.8516,17.8516,17.8122,17.8122,46400.0
2008-07-09 10:05:00,22.58,22.63,22.56,22.62,70600.0,17.8122,17.8516,17.7964,17.8437,70600.0
2008-07-09 10:10:00,22.63,22.63,22.59,22.63,53700.0,17.8516,17.8516,17.8201,17.8516,53700.0
2008-07-09 10:15:00,22.62,22.67,22.61,22.66,47400.0,17.8437,17.8832,17.8359,17.8753,47400.0
2008-07-09 10:20:00,22.66,22.7,22.65,22.67,77500.0,17.8753,17.9068,17.8674,17.8832,77500.0
2008-07-09 10:25:00,22.68,22.71,22.68,22.7,29200.0,17.8911,17.9147,17.8911,17.9068,29200.0
2008-07-09 10:30:00,22.7,22.71,22.68,22.69,44100.0,17.9068,17.9147,17.8911,17.899,44100.0
2008-07-09 10:35:00,22.7,22.7,22.63,22.63,466000.0,17.9068,17.9068,17.8516,17.8516,466000.0
2008-07-09 10:40:00,22.64,22.64,22.6,22.61,76100.0,17.8595,17.8595,17.828,17.8359,76100.0
2008-07-09 10:45:00,22.61,22.64,22.59,22.6,65300.0,17.8359,17.8595,17.8201,17.828,65300.0
2008-07-09 10:50:00,22.61,22.64,22.6,22.63,62800.0,17.8359,17.8595,17.828,17.8516,62800.0
2008-07-09 10:55:00,22.65,22.69,22.65,22.67,28000.0,17.8674,17.899,17.8674,17.8832,28000.0
2008-07-09 11:00:00,22.67,22.72,22.66,22.72,85700.0,17.8832,17.9226,17.8753,17.9226,85700.0
2008-07-09 11:05:00,22.72,22.73,22.69,22.7,25400.0,17.9226,17.9305,17.899,17.9068,25400.0
2008-07-09 11:10:00,22.7,22.7,22.63,22.63,120200.0,17.9068,17.9068,17.8516,17.8516,120200.0
2008-07-09 11:15:00,22.64,22.67,22.61,22.66,105000.0,17.8595,17.8832,17.8359,17.8753,105000.0
2008-07-09 11:20:00,22.65,22.7,22.64,22.69,83500.0,17.8674,17.9068,17.8595,17.899,83500.0
2008-07-09 11:25:00,22.69,22.73,22.69,22.72,77500.0,17.899,17.9305,17.899,17.9226,77500.0
2008-07-09 11:30:00,22.72,22.72,22.7,22.7,77700.0,17.9226,17.9226,17.9068,17.9068,77700.0
2008-07-09 11:35:00,22.7,22.7,22.63,22.64,140800.0,17.9068,17.9068,17.8516,17.8595,140800.0
2008-07-09 11:40:00,22.64,22.67,22.64,22.64,139200.0,17.8595,17.8832,17.8595,17.8595,139200.0
2008-07-09 11:45:00,22.64,22.66,22.63,22.63,144700.0,17.8595,17.8753,17.8516,17.8516,144700.0
2008-07-09 11:50:00,22.62,22.62,22.57,22.59,40800.0,17.8437,17.8437,17.8043,17.8201,40800.0
2008-07-09 11:55:00,22.6,22.61,22.58,22.6,17400.0,17.828,17.8359,17.8122,17.828,17400.0
2008-07-09 12:00:00,22.59,22.6,22.58,22.59,67800.0,17.8201,17.828,17.8122,17.8201,67800.0
2008-07-09 12:05:00,22.58,22.59,22.55,22.58,47900.0,17.8122,17.8201,17.7885,17.8122,47900.0
2008-07-09 12:10:00,22.58,22.58,22.56,22.57,51200.0,17.8122,17.8122,17.7964,17.8043,51200.0
2008-07-09 12:15:00,22.57,22.6,22.57,22.6,24300.0,17.8043,17.828,17.8043,17.828,24300.0
2008-07-09 12:20:00,22.6,22.62,22.57,22.57,25300.0,17.828,17.8437,17.8043,17.8043,25300.0
2008-07-09 12:25:00,22.58,22.6,22.56,22.58,39400.0,17.8122,17.828,17.7964,17.8122,39400.0
2008-07-09 12:30:00,22.58,22.59,22.56,22.57,19300.0,17.8122,17.8201,17.7964,17.8043,19300.0
2008-07-09 12:35:00,22.57,22.57,22.5,22.51,28600.0,17.8043,17.8043,17.7491,17.757,28600.0
2008-07-09 12:40:00,22.52,22.53,22.51,22.53,39800.0,17.7649,17.7727,17.757,17.7727,39800.0
2008-07-09 12:45:00,22.52,22.53,22.5,22.51,44600.0,17.7649,17.7727,17.7491,17.757,44600.0
2008-07-09 12:50:00,22.51,22.54,22.51,22.54,16000.0,17.757,17.7806,17.757,17.7806,16000.0
2008-07-09 12:55:00,22.54,22.54,22.52,22.53,17700.0,17.7806,17.7806,17.7649,17.7727,17700.0
2008-07-09 13:00:00,22.53,22.53,22.47,22.49,42700.0,17.7727,17.7727,17.7254,17.7412,42700.0
2008-07-09 13:05:00,22.49,22.51,22.46,22.46,43900.0,17.7412,17.757,17.7175,17.7175,43900.0
2008-07-09 13:10:00,22.47,22.5,22.47,22.48,18900.0,17.7254,17.7491,17.7254,17.7333,18900.0
2008-07-09 13:15:00,22.49,22.52,22.47,22.52,60300.0,17.7412,17.7649,17.7254,17.7649,60300.0
2008-07-09 13:20:00,22.51,22.53,22.5,22.51,90300.0,17.757,17.7727,17.7491,17.757,90300.0
2008-07-09 13:25:00,22.51,22.52,22.5,22.52,72800.0,17.757,17.7649,17.7491,17.7649,72800.0
2008-07-09 13:30:00,22.52,22.56,22.52,22.55,16700.0,17.7649,17.7964,17.7649,17.7885,16700.0
2008-07-09 13:35:00,22.55,22.56,22.52,22.53,12100.0,17.7885,17.7964,17.7649,17.7727,12100.0
2008-07-09 13:40:00,22.53,22.55,22.52,22.55,21600.0,17.7727,17.7885,17.7649,17.7885,21600.0
2008-07-09 13:45:00,22.55,22.55,22.52,22.54,13500.0,17.7885,17.7885,17.7649,17.7806,13500.0
2008-07-09 13:50:00,22.54,22.55,22.5,22.5,16500.0,17.7806,17.7885,17.7491,17.7491,16500.0
2008-07-09 13:55:00,22.49,22.52,22.49,22.52,24400.0,17.7412,17.7649,17.7412,17.7649,24400.0
2008-07-09 14:00:00,22.52,22.52,22.45,22.5,61300.0,17.7649,17.7649,17.7096,17.7491,61300.0
2008-07-09 14:05:00,22.51,22.54,22.49,22.54,41600.0,17.757,17.7806,17.7412,17.7806,41600.0
2008-07-09 14:10:00,22.53,22.56,22.52,22.54,57000.0,17.7727,17.7964,17.7649,17.7806,57000.0
2008-07-09 14:15:00,22.54,22.56,22.49,22.49,78100.0,17.7806,17.7964,17.7412,17.7412,78100.0
2008-07-09 14:20:00,22.48,22.5,22.46,22.5,139300.0,17.7333,17.7491,17.7175,17.7491,139300.0
2008-07-09 14:25:00,22.49,22.51,22.48,22.49,37700.0,17.7412,17.757,17.7333,17.7412,37700.0
2008-07-09 14:30:00,22.5,22.53,22.48,22.48,25700.0,17.7491,17.7727,17.7333,17.7333,25700.0
2008-07-09 14:35:00,22.49,22.49,22.44,22.47,69000.0,17.7412,17.7412,17.7017,17.7254,69000.0
2008-07-09 14:40:00,22.47,22.49,22.47,22.47,53500.0,17.7254,17.7412,17.7254,17.7254,53500.0
2008-07-09 14:45:00,22.47,22.48,22.44,22.44,30100.0,17.7254,17.7333,17.7017,17.7017,30100.0
2008-07-09 14:50:00,22.44,22.44,22.36,22.38,59200.0,17.7017,17.7017,17.6386,17.6544,59200.0
2008-07-09 14:55:00,22.38,22.41,22.36,22.4,43700.0,17.6544,17.6781,17.6386,17.6702,43700.0
2008-07-09 15:00:00,22.39,22.39,22.31,22.35,126800.0,17.6623,17.6623,17.5992,17.6308,126800.0
2008-07-09 15:05:00,22.35,22.36,22.3,22.3,94300.0,17.6308,17.6386,17.5913,17.5913,94300.0
2008-07-09 15:10:00,22.3,22.33,22.29,22.31,173500.0,17.5913,17.615,17.5834,17.5992,173500.0
2008-07-09 15:15:00,22.31,22.33,22.3,22.31,39300.0,17.5992,17.615,17.5913,17.5992,39300.0
2008-07-09 15:20:00,22.31,22.34,22.29,22.33,157100.0,17.5992,17.6229,17.5834,17.615,157100.0
2008-07-09 15:25:00,22.32,22.36,22.32,22.33,190200.0,17.6071,17.6386,17.6071,17.615,190200.0
2008-07-09 15:30:00,22.32,22.35,22.31,22.33,70900.0,17.6071,17.6308,17.5992,17.615,70900.0
2008-07-09 15:35:00,22.32,22.33,22.28,22.28,118200.0,17.6071,17.615,17.5755,17.5755,118200.0
2008-07-09 15:40:00,22.29,22.29,22.15,22.15,125900.0,17.5834,17.5834,17.473,17.473,125900.0
2008-07-09 15:45:00,22.15,22.21,22.14,22.16,100500.0,17.473,17.5203,17.4651,17.4809,100500.0
2008-07-09 15:50:00,22.17,22.19,22.16,22.18,67800.0,17.4888,17.5045,17.4809,17.4966,67800.0
2008-07-09 15:55:00,22.17,22.18,22.1,22.11,313500.0,17.4888,17.4966,17.4335,17.4414,313500.0
2008-07-10 09:30:00,22.24,22.29,22.2,22.22,60400.0,17.544,17.5834,17.5124,17.5282,60400.0
2008-07-10 09:35:00,22.22,22.25,22.17,22.18,37200.0,17.5282,17.5519,17.4888,17.4966,37200.0
2008-07-10 09:40:00,22.18,22.41,22.18,22.38,100100.0,17.4966,17.6781,17.4966,17.6544,100100.0
2008-07-10 09:45:00,22.38,22.4,22.33,22.39,102200.0,17.6544,17.6702,17.615,17.6623,102200.0
2008-07-10 09:50:00,22.39,22.39,22.33,22.34,91300.0,17.6623,17.6623,17.615,17.6229,91300.0
2008-07-10 09:55:00,22.34,22.35,22.26,22.28,94800.0,17.6229,17.6308,17.5598,17.5755,94800.0
2008-07-10 10:00:00,22.27,22.31,22.23,22.24,107600.0,17.5676,17.5992,17.5361,17.544,107600.0
2008-07-10 10:05:00,22.24,22.26,22.19,22.23,171900.0,17.544,17.5598,17.5045,17.5361,171900.0
2008-07-10 10:10:00,22.22,22.27,22.2,22.2,66900.0,17.5282,17.5676,17.5124,17.5124,66900.0
2008-07-10 10:15:00,22.19,22.19,22.15,22.16,73700.0,17.5045,17.5045,17.473,17.4809,73700.0
2008-07-10 10:20:00,22.16,22.21,22.14,22.18,149800.0,17.4809,17.5203,17.4651,17.4966,149800.0
2008-07-10 10:25:00,22.18,22.29,22.16,22.28,70600.0,17.4966,17.5834,17.4809,17.5755,70600.0
2008-07-10 10:30:00,22.28,22.31,22.24,22.27,113000.0,17.5755,17.5992,17.544,17.5676,113000.0
2008-07-10 10:35:00,22.28,22.29,22.22,22.26,60500.0,17.5755,17.5834,17.5282,17.5598,60500.0
2008-07-10 10:40:00,22.26,22.34,22.25,22.32,70300.0,17.5598,17.6229,17.5519,17.6071,70300.0
2008-07-10 10:45:00,22.32,22.35,22.25,22.26,106800.0,17.6071,17.6308,17.5519,17.5598,106800.0
2008-07-10 10:50:00,22.26,22.26,22.23,22.25,62300.0,17.5598,17.5598,17.5361,17.5519,62300.0
2008-07-10 10:55:00,22.25,22.3,22.24,22.25,57200.0,17.5519,17.5913,17.544,17.5519,57200.0
2008-07-10 11:00:00,22.25,22.33,22.22,22.31,184500.0,17.5519,17.615,17.5282,17.5992,184500.0
2008-07-10 11:05:00,22.31,22.33,22.23,22.25,129400.0,17.5992,17.615,17.5361,17.5519,129400.0
2008-07-10 11:10:00,22.25,22.3,22.24,22.28,52400.0,17.5519,17.5913,17.544,17.5755,52400.0
2008-07-10 11:15:00,22.29,22.29,22.22,22.24,61500.0,17.5834,17.5834,17.5282,17.544,61500.0
2008-07-10 11:20:00,22.24,22.26,22.23,22.25,44900.0,17.544,17.5598,17.5361,17.5519,44900.0
2008-07-10 11:25:00,22.25,22.25,22.22,22.23,42900.0,17.5519,17.5519,17.5282,17.5361,42900.0
2008-07-10 11:30:00,22.22,22.31,22.22,22.29,54700.0,17.5282,17.5992,17.5282,17.5834,54700.0
2008-07-10 11:35:00,22.29,22.31,22.27,22.27,21800.0,17.5834,17.5992,17.5676,17.5676,21800.0
2008-07-10 11:40:00,22.3,22.32,22.28,22.28,31000.0,17.5913,17.6071,17.5755,17.5755,31000.0
2008-07-10 11:45:00,22.28,22.29,22.27,22.27,21000.0,17.5755,17.5834,17.5676,17.5676,21000.0
2008-07-10 11:50:00,22.27,22.32,22.27,22.3,28600.0,17.5676,17.6071,17.5676,17.5913,28600.0
2008-07-10 11:55:00,22.3,22.3,22.25,22.28,21200.0,17.5913,17.5913,17.5519,17.5755,21200.0
2008-07-10 12:00:00,22.29,22.36,22.29,22.34,57600.0,17.5834,17.6386,17.5834,17.6229,57600.0
2008-07-10 12:05:00,22.34,22.39,22.34,22.37,94400.0,17.6229,17.6623,17.6229,17.6465,94400.0
2008-07-10 12:10:00,22.38,22.4,22.36,22.38,32000.0,17.6544,17.6702,17.6386,17.6544,32000.0
2008-07-10 12:15:00,22.39,22.4,22.37,22.37,16300.0,17.6623,17.6702,17.6465,17.6465,16300.0
2008-07-10 12:20:00,22.38,22.38,22.35,22.35,55900.0,17.6544,17.6544,17.6308,17.6308,55900.0
2008-07-10 12:25:00,22.35,22.36,22.32,22.32,19000.0,17.6308,17.6386,17.6071,17.6071,19000.0
2008-07-10 12:30:00,22.33,22.34,22.32,22.33,24900.0,17.615,17.6229,17.6071,17.615,24900.0
2008-07-10 12:35:00,22.33,22.34,22.3,22.33,89500.0,17.615,17.6229,17.5913,17.615,89500.0
2008-07-10 12:40:00,22.33,22.36,22.33,22.34,32400.0,17.615,17.6386,17.615,17.6229,32400.0
2008-07-10 12:45:00,22.35,22.37,22.34,22.34,27300.0,17.6308,17.6465,17.6229,17.6229,27300.0
2008-07-10 12:50:00,22.34,22.34,22.28,22.3,61100.0,17.6229,17.6229,17.5755,17.5913,61100.0
2008-07-10 12:55:00,22.3,22.3,22.27,22.28,43200.0,17.5913,17.5913,17.5676,17.5755,43200.0
2008-07-10 13:00:00,22.29,22.33,22.29,22.33,60900.0,17.5834,17.615,17.5834,17.615,60900.0
2008-07-10 13:05:00,22.33,22.34,22.3,22.33,34500.0,17.615,17.6229,17.5913,17.615,34500.0
2008-07-10 13:10:00,22.34,22.38,22.32,22.37,42600.0,17.6229,17.6544,17.6071,17.6465,42600.0
2008-07-10 13:15:00,22.36,22.4,22.34,22.38,46300.0,17.6386,17.6702,17.6229,17.6544,46300.0
2008-07-10 13:20:00,22.38,22.4,22.35,22.36,42600.0,17.6544,17.6702,17.6308,17.6386,42600.0
2008-07-10 13:25:00,22.36,22.39,22.33,22.39,18500.0,17.6386,17.6623,17.615,17.6623,18500.0
2008-07-10 13:30:00,22.39,22.45,22.39,22.45,64100.0,17.6623,17.7096,17.6623,17.7096,64100.0
2008-07-10 13:35:00,22.44,22.46,22.43,22.45,110900.0,17.7017,17.7175,17.6939,17.7096,110900.0
2008-07-10 13:40:00,22.45,22.45,22.42,22.42,38100.0,17.7096,17.7096,17.686,17.686,38100.0
2008-07-10 13:45:00,22.41,22.43,22.41,22.43,40700.0,17.6781,17.6939,17.6781,17.6939,40700.0
2008-07-10 13:50:00,22.43,22.44,22.42,22.43,43700.0,17.6939,17.7017,17.686,17.6939,43700.0
2008-07-10 13:55:00,22.43,22.45,22.39,22.39,33200.0,17.6939,17.7096,17.6623,17.6623,33200.0
2008-07-10 14:00:00,22.39,22.4,22.37,22.39,45100.0,17.6623,17.6702,17.6465,17.6623,45100.0
2008-07-10 14:05:00,22.38,22.39,22.37,22.37,32600.0,17.6544,17.6623,17.6465,17.6465,32600.0
2008-07-10 14:10:00,22.37,22.39,22.32,22.32,53400.0,17.6465,17.6623,17.6071,17.6071,53400.0
2008-07-10 14:15:00,22.32,22.33,22.26,22.26,26400.0,17.6071,17.615,17.5598,17.5598,26400.0
2008-07-10 14:20:00,22.26,22.3,22.25,22.29,53400.0,17.5598,17.5913,17.5519,17.5834,53400.0
2008-07-10 14:25:00,22.28,22.28,22.14,22.16,175400.0,17.5755,17.5755,17.4651,17.4809,175400.0
2008-07-10 14:30:00,22.16,22.2,22.16,22.18,60800.0,17.4809,17.5124,17.4809,17.4966,60800.0
2008-07-10 14:35:00,22.18,22.22,22.18,22.22,56300.0,17.4966,17.5282,17.4966,17.5282,56300.0
2008-07-10 14:40:00,22.22,22.22,22.11,22.11,85400.0,17.5282,17.5282,17.4414,17.4414,85400.0
2008-07-10 14:45:00,22.11,22.14,22.07,22.1,292300.0,17.4414,17.4651,17.4099,17.4335,292300.0
2008-07-10 14:50:00,22.1,22.11,22.0,22.04,98000.0,17.4335,17.4414,17.3547,17.3862,98000.0
2008-07-10 14:55:00,22.04,22.08,22.01,22.05,112500.0,17.3862,17.4178,17.3625,17.3941,112500.0
2008-07-10 15:00:00,22.05,22.24,22.05,22.21,152200.0,17.3941,17.544,17.3941,17.5203,152200.0
2008-07-10 15:05:00,22.22,22.26,22.17,22.26,155200.0,17.5282,17.5598,17.4888,17.5598,155200.0
2008-07-10 15:10:00,22.26,22.29,22.22,22.28,129000.0,17.5598,17.5834,17.5282,17.5755,129000.0
2008-07-10 15:15:00,22.28,22.29,22.22,22.23,185300.0,17.5755,17.5834,17.5282,17.5361,185300.0
2008-07-10 15:20:00,22.23,22.3,22.23,22.29,143500.0,17.5361,17.5913,17.5361,17.5834,143500.0
2008-07-10 15:25:00,22.29,22.33,22.28,22.31,180000.0,17.5834,17.615,17.5755,17.5992,180000.0
2008-07-10 15:30:00,22.3,22.31,22.27,22.29,109700.0,17.5913,17.5992,17.5676,17.5834,109700.0
2008-07-10 15:35:00,22.29,22.29,22.22,22.25,117100.0,17.5834,17.5834,17.5282,17.5519,117100.0
2008-07-10 15:40:00,22.24,22.31,22.23,22.28,118100.0,17.544,17.5992,17.5361,17.5755,118100.0
2008-07-10 15:45:00,22.28,22.32,22.26,22.31,106300.0,17.5755,17.6071,17.5598,17.5992,106300.0
2008-07-10 15:50:00,22.31,22.33,22.27,22.33,121000.0,17.5992,17.615,17.5676,17.615,121000.0
2008-07-10 15:55:00,22.33,22.43,22.31,22.43,286500.0,17.615,17.6939,17.5992,17.6939,286500.0
2008-07-11 09:30:00,22.21,22.21,22.03,22.06,86600.0,17.5203,17.5203,17.3783,17.402,86600.0
2008-07-11 09:35:00,22.06,22.11,22.05,22.1,49300.0,17.402,17.4414,17.3941,17.4335,49300.0
2008-07-11 09:40:00,22.09,22.1,22.03,22.1,64100.0,17.4257,17.4335,17.3783,17.4335,64100.0
2008-07-11 09:45:00,22.11,22.16,22.09,22.13,129600.0,17.4414,17.4809,17.4257,17.4572,129600.0
2008-07-11 09:50:00,22.14,22.2,22.12,22.2,93400.0,17.4651,17.5124,17.4493,17.5124,93400.0
2008-07-11 09:55:00,22.21,22.23,22.18,22.21,132700.0,17.5203,17.5361,17.4966,17.5203,132700.0
2008-07-11 10:00:00,22.2,22.26,22.16,22.25,136800.0,17.5124,17.5598,17.4809,17.5519,136800.0
2008-07-11 10:05:00,22.25,22.25,22.18,22.24,115400.0,17.5519,17.5519,17.4966,17.544,115400.0
2008-07-11 10:10:00,22.24,22.24,22.21,22.24,174400.0,17.544,17.544,17.5203,17.544,174400.0
2008-07-11 10:15:00,22.23,22.23,22.18,22.21,86300.0,17.5361,17.5361,17.4966,17.5203,86300.0
2008-07-11 10:20:00,22.21,22.21,22.18,22.2,44800.0,17.5203,17.5203,17.4966,17.5124,44800.0
2008-07-11 10:25:00,22.2,22.24,22.04,22.11,262400.0,17.5124,17.544,17.3862,17.4414,262400.0
2008-07-11 10:30:00,22.13,22.15,22.06,22.07,163000.0,17.4572,17.473,17.402,17.4099,163000.0
2008-07-11 10:35:00,22.07,22.1,22.06,22.06,68200.0,17.4099,17.4335,17.402,17.402,68200.0
2008-07-11 10:40:00,22.06,22.11,22.06,22.09,96000.0,17.402,17.4414,17.402,17.4257,96000.0
2008-07-11 10:45:00,22.1,22.12,22.08,22.12,79700.0,17.4335,17.4493,17.4178,17.4493,79700.0
2008-07-11 10:50:00,22.13,22.17,22.12,22.15,43600.0,17.4572,17.4888,17.4493,17.473,43600.0
2008-07-11 10:55:00,22.16,22.2,22.12,22.18,75300.0,17.4809,17.5124,17.4493,17.4966,75300.0
2008-07-11 11:00:00,22.16,22.2,22.1,22.1,38300.0,17.4809,17.5124,17.4335,17.4335,38300.0
2008-07-11 11:05:00,22.1,22.11,22.06,22.08,1024100.0,17.4335,17.4414,17.402,17.4178,1024100.0
2008-07-11 11:10:00,22.08,22.13,22.08,22.1,58900.0,17.4178,17.4572,17.4178,17.4335,58900.0
2008-07-11 11:15:00,22.09,22.12,22.05,22.07,76700.0,17.4257,17.4493,17.3941,17.4099,76700.0
2008-07-11 11:20:00,22.08,22.08,22.03,22.05,1126200.0,17.4178,17.4178,17.3783,17.3941,1126200.0
2008-07-11 11:25:00,22.05,22.08,22.04,22.04,97600.0,17.3941,17.4178,17.3862,17.3862,97600.0
2008-07-11 11:30:00,22.04,22.05,21.97,22.05,134000.0,17.3862,17.3941,17.331,17.3941,134000.0
2008-07-11 11:35:00,22.05,22.11,22.05,22.11,71100.0,17.3941,17.4414,17.3941,17.4414,71100.0
2008-07-11 11:40:00,22.1,22.17,22.1,22.17,87200.0,17.4335,17.4888,17.4335,17.4888,87200.0
2008-07-11 11:45:00,22.17,22.18,22.14,22.15,26200.0,17.4888,17.4966,17.4651,17.473,26200.0
2008-07-11 11:50:00,22.15,22.15,22.08,22.09,1130000.0,17.473,17.473,17.4178,17.4257,1130000.0
2008-07-11 11:55:00,22.09,22.17,22.05,22.17,1182100.0,17.4257,17.4888,17.3941,17.4888,1182100.0
2008-07-11 12:00:00,22.17,22.17,22.13,22.17,40600.0,17.4888,17.4888,17.4572,17.4888,40600.0
2008-07-11 12:05:00,22.17,22.17,22.11,22.11,44800.0,17.4888,17.4888,17.4414,17.4414,44800.0
2008-07-11 12:10:00,22.11,22.12,22.09,22.12,49200.0,17.4414,17.4493,17.4257,17.4493,49200.0
2008-07-11 12:15:00,22.12,22.14,22.09,22.11,25000.0,17.4493,17.4651,17.4257,17.4414,25000.0
2008-07-11 12:20:00,22.1,22.15,22.09,22.15,54900.0,17.4335,17.473,17.4257,17.473,54900.0
2008-07-11 12:25:00,22.14,22.14,22.11,22.12,99300.0,17.4651,17.4651,17.4414,17.4493,99300.0
2008-07-11 12:30:00,22.12,22.12,22.07,22.1,85400.0,17.4493,17.4493,17.4099,17.4335,85400.0
2008-07-11 12:35:00,22.1,22.11,22.04,22.05,32100.0,17.4335,17.4414,17.3862,17.3941,32100.0
2008-07-11 12:40:00,22.04,22.08,22.01,22.07,71400.0,17.3862,17.4178,17.3625,17.4099,71400.0
2008-07-11 12:45:00,22.07,22.07,22.05,22.05,25100.0,17.4099,17.4099,17.3941,17.3941,25100.0
2008-07-11 12:50:00,22.06,22.06,22.0,22.0,47300.0,17.402,17.402,17.3547,17.3547,47300.0
2008-07-11 12:55:00,21.99,21.99,21.92,21.96,127300.0,17.3468,17.3468,17.2915,17.3231,127300.0
2008-07-11 13:00:00,21.96,22.01,21.92,22.01,37000.0,17.3231,17.3625,17.2915,17.3625,37000.0
2008-07-11 13:05:00,22.01,22.02,21.99,21.99,38700.0,17.3625,17.3704,17.3468,17.3468,38700.0
2008-07-11 13:10:00,21.99,21.99,21.93,21.96,43100.0,17.3468,17.3468,17.2994,17.3231,43100.0
2008-07-11 13:15:00,21.95,22.02,21.95,22.0,80400.0,17.3152,17.3704,17.3152,17.3547,80400.0
2008-07-11 13:20:00,22.01,22.03,21.98,21.99,63400.0,17.3625,17.3783,17.3389,17.3468,63400.0
2008-07-11 13:25:00,21.99,22.03,21.98,22.02,48700.0,17.3468,17.3783,17.3389,17.3704,48700.0
2008-07-11 13:30:00,22.01,22.04,22.0,22.01,32800.0,17.3625,17.3862,17.3547,17.3625,32800.0
2008-07-11 13:35:00,22.0,22.09,22.0,22.07,100400.0,17.3547,17.4257,17.3547,17.4099,100400.0
2008-07-11 13:40:00,22.08,22.12,22.08,22.09,79600.0,17.4178,17.4493,17.4178,17.4257,79600.0
2008-07-11 13:45:00,22.09,22.09,22.04,22.06,60000.0,17.4257,17.4257,17.3862,17.402,60000.0
2008-07-11 13:50:00,22.05,22.07,22.03,22.05,37100.0,17.3941,17.4099,17.3783,17.3941,37100.0
2008-07-11 13:55:00,22.06,22.14,22.06,22.08,50100.0,17.402,17.4651,17.402,17.4178,50100.0
2008-07-11 14:00:00,22.09,22.12,22.05,22.11,72300.0,17.4257,17.4493,17.3941,17.4414,72300.0
2008-07-11 14:05:00,22.09,22.17,22.09,22.11,85500.0,17.4257,17.4888,17.4257,17.4414,85500.0
2008-07-11 14:10:00,22.12,22.13,22.09,22.13,45400.0,17.4493,17.4572,17.4257,17.4572,45400.0
2008-07-11 14:15:00,22.14,22.14,22.07,22.12,159100.0,17.4651,17.4651,17.4099,17.4493,159100.0
2008-07-11 14:20:00,22.12,22.12,22.02,22.02,165900.0,17.4493,17.4493,17.3704,17.3704,165900.0
2008-07-11 14:25:00,22.02,22.08,22.02,22.05,42800.0,17.3704,17.4178,17.3704,17.3941,42800.0
2008-07-11 14:30:00,22.05,22.05,22.02,22.02,40500.0,17.3941,17.3941,17.3704,17.3704,40500.0
2008-07-11 14:35:00,22.02,22.09,22.01,22.07,63800.0,17.3704,17.4257,17.3625,17.4099,63800.0
2008-07-11 14:40:00,22.07,22.14,22.06,22.14,58500.0,17.4099,17.4651,17.402,17.4651,58500.0
2008-07-11 14:45:00,22.15,22.31,22.13,22.31,163600.0,17.473,17.5992,17.4572,17.5992,163600.0
2008-07-11 14:50:00,22.31,22.4,22.19,22.25,293100.0,17.5992,17.6702,17.5045,17.5519,293100.0
2008-07-11 14:55:00,22.26,22.37,22.22,22.37,197300.0,17.5598,17.6465,17.5282,17.6465,197300.0
2008-07-11 15:00:00,22.39,22.54,22.34,22.54,411000.0,17.6623,17.7806,17.6229,17.7806,411000.0
2008-07-11 15:05:00,22.54,22.54,22.39,22.44,385600.0,17.7806,17.7806,17.6623,17.7017,385600.0
2008-07-11 15:10:00,22.45,22.46,22.27,22.29,199800.0,17.7096,17.7175,17.5676,17.5834,199800.0
2008-07-11 15:15:00,22.29,22.35,22.27,22.27,107900.0,17.5834,17.6308,17.5676,17.5676,107900.0
2008-07-11 15:20:00,22.27,22.32,22.22,22.25,113600.0,17.5676,17.6071,17.5282,17.5519,113600.0
2008-07-11 15:25:00,22.26,22.35,22.25,22.27,241700.0,17.5598,17.6308,17.5519,17.5676,241700.0
2008-07-11 15:30:00,22.28,22.29,22.13,22.13,184400.0,17.5755,17.5834,17.4572,17.4572,184400.0
2008-07-11 15:35:00,22.14,22.19,22.14,22.16,162500.0,17.4651,17.5045,17.4651,17.4809,162500.0
2008-07-11 15:40:00,22.16,22.16,22.1,22.13,259000.0,17.4809,17.4809,17.4335,17.4572,259000.0
2008-07-11 15:45:00,22.13,22.2,22.13,22.18,265000.0,17.4572,17.5124,17.4572,17.4966,265000.0
2008-07-11 15:50:00,22.18,22.28,22.17,22.26,241100.0,17.4966,17.5755,17.4888,17.5598,241100.0
2008-07-11 15:55:00,22.26,22.28,22.21,22.23,333000.0,17.5598,17.5755,17.5203,17.5361,333000.0
2008-07-14 09:30:00,22.42,22.55,22.41,22.42,193500.0,17.686,17.7885,17.6781,17.686,193500.0
2008-07-14 09:35:00,22.43,22.45,22.39,22.39,291700.0,17.6939,17.7096,17.6623,17.6623,291700.0
2008-07-14 09:40:00,22.4,22.42,22.37,22.38,93500.0,17.6702,17.686,17.6465,17.6544,93500.0
2008-07-14 09:45:00,22.38,22.42,22.36,22.39,209800.0,17.6544,17.686,17.6386,17.6623,209800.0
2008-07-14 09:50:00,22.38,22.4,22.32,22.35,555700.0,17.6544,17.6702,17.6071,17.6308,555700.0
2008-07-14 09:55:00,22.34,22.36,22.3,22.31,322900.0,17.6229,17.6386,17.5913,17.5992,322900.0
2008-07-14 10:00:00,22.31,22.31,22.21,22.25,312400.0,17.5992,17.5992,17.5203,17.5519,312400.0
2008-07-14 10:05:00,22.25,22.35,22.25,22.33,426300.0,17.5519,17.6308,17.5519,17.615,426300.0
2008-07-14 10:10:00,22.33,22.38,22.29,22.38,542500.0,17.615,17.6544,17.5834,17.6544,542500.0
2008-07-14 10:15:00,22.37,22.38,22.34,22.35,310500.0,17.6465,17.6544,17.6229,17.6308,310500.0
2008-07-14 10:20:00,22.36,22.37,22.25,22.26,205300.0,17.6386,17.6465,17.5519,17.5598,205300.0
2008-07-14 10:25:00,22.25,22.25,22.18,22.21,148700.0,17.5519,17.5519,17.4966,17.5203,148700.0
2008-07-14 10:30:00,22.21,22.28,22.21,22.22,123900.0,17.5203,17.5755,17.5203,17.5282,123900.0
2008-07-14 10:35:00,22.23,22.27,22.21,22.23,219300.0,17.5361,17.5676,17.5203,17.5361,219300.0
2008-07-14 10:40:00,22.23,22.24,22.18,22.19,162500.0,17.5361,17.544,17.4966,17.5045,162500.0
2008-07-14 10:45:00,22.19,22.2,22.15,22.19,110300.0,17.5045,17.5124,17.473,17.5045,110300.0
2008-07-14 10:50:00,22.19,22.26,22.19,22.25,99000.0,17.5045,17.5598,17.5045,17.5519,99000.0
2008-07-14 10:55:00,22.25,22.32,22.24,22.3,61800.0,17.5519,17.6071,17.544,17.5913,61800.0
2008-07-14 11:00:00,22.29,22.3,22.23,22.24,122600.0,17.5834,17.5913,17.5361,17.544,122600.0
2008-07-14 11:05:00,22.24,22.25,22.19,22.19,25800.0,17.544,17.5519,17.5045,17.5045,25800.0
2008-07-14 11:10:00,22.17,22.22,22.13,22.22,49800.0,17.4888,17.5282,17.4572,17.5282,49800.0
2008-07-14 11:15:00,22.22,22.22,22.18,22.2,66000.0,17.5282,17.5282,17.4966,17.5124,66000.0
2008-07-14 11:20:00,22.21,22.21,22.14,22.14,85000.0,17.5203,17.5203,17.4651,17.4651,85000.0
2008-07-14 11:25:00,22.14,22.18,22.14,22.18,62000.0,17.4651,17.4966,17.4651,17.4966,62000.0
2008-07-14 11:30:00,22.18,22.18,22.12,22.14,37000.0,17.4966,17.4966,17.4493,17.4651,37000.0
2008-07-14 11:35:00,22.13,22.17,22.13,22.15,33000.0,17.4572,17.4888,17.4572,17.473,33000.0
2008-07-14 11:40:00,22.15,22.2,22.14,22.17,63700.0,17.473,17.5124,17.4651,17.4888,63700.0
2008-07-14 11:45:00,22.17,22.19,22.14,22.15,37300.0,17.4888,17.5045,17.4651,17.473,37300.0
2008-07-14 11:50:00,22.15,22.16,22.07,22.07,117900.0,17.473,17.4809,17.4099,17.4099,117900.0
2008-07-14 11:55:00,22.07,22.08,21.98,22.07,244800.0,17.4099,17.4178,17.3389,17.4099,244800.0
2008-07-14 12:00:00,22.07,22.09,22.01,22.03,290800.0,17.4099,17.4257,17.3625,17.3783,290800.0
2008-07-14 12:05:00,22.02,22.06,22.01,22.02,81000.0,17.3704,17.402,17.3625,17.3704,81000.0
2008-07-14 12:10:00,22.02,22.04,22.0,22.03,118800.0,17.3704,17.3862,17.3547,17.3783,118800.0
2008-07-14 12:15:00,22.04,22.07,22.04,22.06,66700.0,17.3862,17.4099,17.3862,17.402,66700.0
2008-07-14 12:20:00,22.07,22.08,22.04,22.04,40800.0,17.4099,17.4178,17.3862,17.3862,40800.0
2008-07-14 12:25:00,22.04,22.05,22.0,22.03,55500.0,17.3862,17.3941,17.3547,17.3783,55500.0
2008-07-14 12:30:00,22.04,22.06,22.0,22.0,70300.0,17.3862,17.402,17.3547,17.3547,70300.0
2008-07-14 12:35:00,22.01,22.01,21.97,22.01,81300.0,17.3625,17.3625,17.331,17.3625,81300.0
2008-07-14 12:40:00,22.01,22.03,22.01,22.02,35400.0,17.3625,17.3783,17.3625,17.3704,35400.0
2008-07-14 12:45:00,22.02,22.04,22.01,22.02,56400.0,17.3704,17.3862,17.3625,17.3704,56400.0
2008-07-14 12:50:00,22.03,22.07,22.03,22.07,30100.0,17.3783,17.4099,17.3783,17.4099,30100.0
2008-07-14 12:55:00,22.08,22.08,22.02,22.03,46600.0,17.4178,17.4178,17.3704,17.3783,46600.0
2008-07-14 13:00:00,22.03,22.04,21.99,22.0,75100.0,17.3783,17.3862,17.3468,17.3547,75100.0
2008-07-14 13:05:00,22.01,22.01,21.96,21.98,34900.0,17.3625,17.3625,17.3231,17.3389,34900.0
2008-07-14 13:10:00,21.98,22.0,21.94,21.98,120200.0,17.3389,17.3547,17.3073,17.3389,120200.0
2008-07-14 13:15:00,21.98,21.99,21.98,21.98,16800.0,17.3389,17.3468,17.3389,17.3389,16800.0
2008-07-14 13:20:00,21.99,22.02,21.98,22.02,86000.0,17.3468,17.3704,17.3389,17.3704,86000.0
2008-07-14 13:25:00,22.01,22.01,21.98,22.01,51000.0,17.3625,17.3625,17.3389,17.3625,51000.0
2008-07-14 13:30:00,22.02,22.02,21.98,22.01,26200.0,17.3704,17.3704,17.3389,17.3625,26200.0
2008-07-14 13:35:00,22.0,22.04,21.99,22.04,21300.0,17.3547,17.3862,17.3468,17.3862,21300.0
2008-07-14 13:40:00,22.05,22.1,22.02,22.08,57100.0,17.3941,17.4335,17.3704,17.4178,57100.0
2008-07-14 13:45:00,22.08,22.14,22.07,22.11,54100.0,17.4178,17.4651,17.4099,17.4414,54100.0
2008-07-14 13:50:00,22.11,22.11,22.05,22.05,24900.0,17.4414,17.4414,17.3941,17.3941,24900.0
2008-07-14 13:55:00,22.05,22.08,22.03,22.07,48500.0,17.3941,17.4178,17.3783,17.4099,48500.0
2008-07-14 14:00:00,22.08,22.08,22.05,22.07,28400.0,17.4178,17.4178,17.3941,17.4099,28400.0
2008-07-14 14:05:00,22.06,22.12,22.06,22.11,38500.0,17.402,17.4493,17.402,17.4414,38500.0
2008-07-14 14:10:00,22.11,22.12,22.08,22.08,61700.0,17.4414,17.4493,17.4178,17.4178,61700.0
2008-07-14 14:15:00,22.08,22.11,22.07,22.1,53300.0,17.4178,17.4414,17.4099,17.4335,53300.0
2008-07-14 14:20:00,22.1,22.1,22.09,22.1,12600.0,17.4335,17.4335,17.4257,17.4335,12600.0
2008-07-14 14:25:00,22.09,22.13,22.09,22.1,28500.0,17.4257,17.4572,17.4257,17.4335,28500.0
2008-07-14 14:30:00,22.11,22.14,22.11,22.14,36700.0,17.4414,17.4651,17.4414,17.4651,36700.0
2008-07-14 14:35:00,22.14,22.14,22.1,22.11,53300.0,17.4651,17.4651,17.4335,17.4414,53300.0
2008-07-14 14:40:00,22.1,22.11,22.05,22.05,69700.0,17.4335,17.4414,17.3941,17.3941,69700.0
2008-07-14 14:45:00,22.06,22.06,22.01,22.04,77500.0,17.402,17.402,17.3625,17.3862,77500.0
2008-07-14 14:50:00,22.03,22.03,21.98,22.0,63700.0,17.3783,17.3783,17.3389,17.3547,63700.0
2008-07-14 14:55:00,22.01,22.02,21.98,22.01,22600.0,17.3625,17.3704,17.3389,17.3625,22600.0
2008-07-14 15:00:00,22.0,22.02,21.99,22.0,81300.0,17.3547,17.3704,17.3468,17.3547,81300.0
2008-07-14 15:05:00,22.0,22.0,21.93,21.94,127600.0,17.3547,17.3547,17.2994,17.3073,127600.0
2008-07-14 15:10:00,21.94,21.97,21.94,21.96,21500.0,17.3073,17.331,17.3073,17.3231,21500.0
2008-07-14 15:15:00,21.97,21.99,21.97,21.98,150400.0,17.331,17.3468,17.331,17.3389,150400.0
2008-07-14 15:20:00,21.98,22.1,21.96,22.04,284600.0,17.3389,17.4335,17.3231,17.3862,284600.0
2008-07-14 15:25:00,22.06,22.12,22.05,22.08,203200.0,17.402,17.4493,17.3941,17.4178,203200.0
2008-07-14 15:30:00,22.09,22.19,22.09,22.16,363100.0,17.4257,17.5045,17.4257,17.4809,363100.0
2008-07-14 15:35:00,22.17,22.19,22.14,22.15,500700.0,17.4888,17.5045,17.4651,17.473,500700.0
2008-07-14 15:40:00,22.15,22.15,22.05,22.1,892800.0,17.473,17.473,17.3941,17.4335,892800.0
2008-07-14 15:45:00,22.1,22.12,22.09,22.12,119700.0,17.4335,17.4493,17.4257,17.4493,119700.0
2008-07-14 15:50:00,22.11,22.13,22.01,22.02,529200.0,17.4414,17.4572,17.3625,17.3704,529200.0
2008-07-14 15:55:00,22.01,22.03,21.99,22.03,864800.0,17.3625,17.3783,17.3468,17.3783,864800.0
2008-07-15 09:30:00,21.79,21.86,21.77,21.8,101900.0,17.189,17.2442,17.1732,17.1969,101900.0
2008-07-15 09:35:00,21.79,21.79,21.76,21.79,55800.0,17.189,17.189,17.1653,17.189,55800.0
2008-07-15 09:40:00,21.79,21.84,21.79,21.82,44100.0,17.189,17.2284,17.189,17.2127,44100.0
2008-07-15 09:45:00,21.83,21.86,21.81,21.82,63400.0,17.2206,17.2442,17.2048,17.2127,63400.0
2008-07-15 09:50:00,21.82,21.82,21.73,21.75,130900.0,17.2127,17.2127,17.1417,17.1574,130900.0
2008-07-15 09:55:00,21.75,21.76,21.71,21.74,172300.0,17.1574,17.1653,17.1259,17.1496,172300.0
2008-07-15 10:00:00,21.75,21.76,21.61,21.64,258300.0,17.1574,17.1653,17.047,17.0707,258300.0
2008-07-15 10:05:00,21.64,21.65,21.58,21.64,331200.0,17.0707,17.0786,17.0233,17.0707,331200.0
2008-07-15 10:10:00,21.65,21.7,21.62,21.7,203600.0,17.0786,17.118,17.0549,17.118,203600.0
2008-07-15 10:15:00,21.7,21.75,21.68,21.74,109700.0,17.118,17.1574,17.1022,17.1496,109700.0
2008-07-15 10:20:00,21.75,21.77,21.72,21.74,188200.0,17.1574,17.1732,17.1338,17.1496,188200.0
2008-07-15 10:25:00,21.74,21.74,21.68,21.7,100900.0,17.1496,17.1496,17.1022,17.118,100900.0
2008-07-15 10:30:00,21.68,21.71,21.65,21.66,84900.0,17.1022,17.1259,17.0786,17.0864,84900.0
2008-07-15 10:35:00,21.66,21.7,21.66,21.69,108200.0,17.0864,17.118,17.0864,17.1101,108200.0
2008-07-15 10:40:00,21.7,21.76,21.69,21.76,98600.0,17.118,17.1653,17.1101,17.1653,98600.0
2008-07-15 10:45:00,21.76,21.76,21.68,21.74,59700.0,17.1653,17.1653,17.1022,17.1496,59700.0
2008-07-15 10:50:00,21.74,21.82,21.72,21.79,66400.0,17.1496,17.2127,17.1338,17.189,66400.0
2008-07-15 10:55:00,21.79,21.8,21.75,21.77,309100.0,17.189,17.1969,17.1574,17.1732,309100.0
2008-07-15 11:00:00,21.77,21.88,21.77,21.86,122500.0,17.1732,17.26,17.1732,17.2442,122500.0
2008-07-15 11:05:00,21.87,22.07,21.86,21.98,269200.0,17.2521,17.4099,17.2442,17.3389,269200.0
2008-07-15 11:10:00,21.97,21.98,21.93,21.97,190800.0,17.331,17.3389,17.2994,17.331,190800.0
2008-07-15 11:15:00,21.97,22.02,21.96,22.02,93500.0,17.331,17.3704,17.3231,17.3704,93500.0
2008-07-15 11:20:00,22.03,22.03,21.97,21.98,143000.0,17.3783,17.3783,17.331,17.3389,143000.0
2008-07-15 11:25:00,21.99,22.02,21.87,21.88,131800.0,17.3468,17.3704,17.2521,17.26,131800.0
2008-07-15 11:30:00,21.87,21.89,21.81,21.81,71800.0,17.2521,17.2679,17.2048,17.2048,71800.0
2008-07-15 11:35:00,21.81,21.87,21.81,21.84,104100.0,17.2048,17.2521,17.2048,17.2284,104100.0
2008-07-15 11:40:00,21.83,21.86,21.82,21.82,64100.0,17.2206,17.2442,17.2127,17.2127,64100.0
2008-07-15 11:45:00,21.82,21.82,21.78,21.81,66800.0,17.2127,17.2127,17.1811,17.2048,66800.0
2008-07-15 11:50:00,21.81,21.93,21.8,21.91,102000.0,17.2048,17.2994,17.1969,17.2837,102000.0
2008-07-15 11:55:00,21.92,22.0,21.91,21.96,140900.0,17.2915,17.3547,17.2837,17.3231,140900.0
2008-07-15 12:00:00,21.96,21.99,21.93,21.99,178300.0,17.3231,17.3468,17.2994,17.3468,178300.0
2008-07-15 12:05:00,21.99,22.04,21.92,21.92,86700.0,17.3468,17.3862,17.2915,17.2915,86700.0
2008-07-15 12:10:00,21.92,21.97,21.91,21.97,94700.0,17.2915,17.331,17.2837,17.331,94700.0
2008-07-15 12:15:00,21.96,22.03,21.93,22.02,65000.0,17.3231,17.3783,17.2994,17.3704,65000.0
2008-07-15 12:20:00,22.03,22.06,22.0,22.0,71300.0,17.3783,17.402,17.3547,17.3547,71300.0
2008-07-15 12:25:00,22.0,22.05,21.98,22.03,76600.0,17.3547,17.3941,17.3389,17.3783,76600.0
2008-07-15 12:30:00,22.04,22.14,22.04,22.13,92100.0,17.3862,17.4651,17.3862,17.4572,92100.0
2008-07-15 12:35:00,22.12,22.12,22.06,22.09,52700.0,17.4493,17.4493,17.402,17.4257,52700.0
2008-07-15 12:40:00,22.09,22.13,22.08,22.11,310800.0,17.4257,17.4572,17.4178,17.4414,310800.0
2008-07-15 12:45:00,22.11,22.11,22.01,22.01,40800.0,17.4414,17.4414,17.3625,17.3625,40800.0
2008-07-15 12:50:00,22.01,22.06,22.01,22.05,72100.0,17.3625,17.402,17.3625,17.3941,72100.0
2008-07-15 12:55:00,22.04,22.11,22.04,22.11,112600.0,17.3862,17.4414,17.3862,17.4414,112600.0
2008-07-15 13:00:00,22.12,22.2,22.1,22.13,106600.0,17.4493,17.5124,17.4335,17.4572,106600.0
2008-07-15 13:05:00,22.13,22.16,22.12,22.14,87300.0,17.4572,17.4809,17.4493,17.4651,87300.0
2008-07-15 13:10:00,22.15,22.19,22.11,22.13,48600.0,17.473,17.5045,17.4414,17.4572,48600.0
2008-07-15 13:15:00,22.13,22.13,22.08,22.09,18000.0,17.4572,17.4572,17.4178,17.4257,18000.0
2008-07-15 13:20:00,22.09,22.1,22.03,22.07,57000.0,17.4257,17.4335,17.3783,17.4099,57000.0
2008-07-15 13:25:00,22.07,22.07,22.01,22.03,54700.0,17.4099,17.4099,17.3625,17.3783,54700.0
2008-07-15 13:30:00,22.03,22.09,22.0,22.05,140900.0,17.3783,17.4257,17.3547,17.3941,140900.0
2008-07-15 13:35:00,22.05,22.05,22.01,22.02,70900.0,17.3941,17.3941,17.3625,17.3704,70900.0
2008-07-15 13:40:00,22.02,22.09,22.02,22.09,38500.0,17.3704,17.4257,17.3704,17.4257,38500.0
2008-07-15 13:45:00,22.1,22.14,22.07,22.14,43500.0,17.4335,17.4651,17.4099,17.4651,43500.0
2008-07-15 13:50:00,22.15,22.15,22.13,22.15,34000.0,17.473,17.473,17.4572,17.473,34000.0
2008-07-15 13:55:00,22.16,22.17,22.11,22.12,70700.0,17.4809,17.4888,17.4414,17.4493,70700.0
2008-07-15 14:00:00,22.12,22.14,22.06,22.09,79500.0,17.4493,17.4651,17.402,17.4257,79500.0
2008-07-15 14:05:00,22.1,22.1,22.06,22.06,65900.0,17.4335,17.4335,17.402,17.402,65900.0
2008-07-15 14:10:00,22.06,22.09,22.06,22.08,92800.0,17.402,17.4257,17.402,17.4178,92800.0
2008-07-15 14:15:00,22.07,22.18,22.07,22.17,188300.0,17.4099,17.4966,17.4099,17.4888,188300.0
2008-07-15 14:20:00,22.15,22.17,22.12,22.14,83800.0,17.473,17.4888,17.4493,17.4651,83800.0
2008-07-15 14:25:00,22.15,22.17,22.13,22.16,86200.0,17.473,17.4888,17.4572,17.4809,86200.0
2008-07-15 14:30:00,22.17,22.24,22.16,22.19,66900.0,17.4888,17.544,17.4809,17.5045,66900.0
2008-07-15 14:35:00,22.19,22.22,22.16,22.21,383600.0,17.5045,17.5282,17.4809,17.5203,383600.0
2008-07-15 14:40:00,22.2,22.22,22.17,22.22,97500.0,17.5124,17.5282,17.4888,17.5282,97500.0
2008-07-15 14:45:00,22.22,22.26,22.22,22.26,77800.0,17.5282,17.5598,17.5282,17.5598,77800.0
2008-07-15 14:50:00,22.27,22.28,22.23,22.27,51900.0,17.5676,17.5755,17.5361,17.5676,51900.0
2008-07-15 14:55:00,22.28,22.31,22.27,22.28,253300.0,17.5755,17.5992,17.5676,17.5755,253300.0
2008-07-15 15:00:00,22.28,22.37,22.27,22.33,173600.0,17.5755,17.6465,17.5676,17.615,173600.0
2008-07-15 15:05:00,22.34,22.35,22.32,22.35,253000.0,17.6229,17.6308,17.6071,17.6308,253000.0
2008-07-15 15:10:00,22.35,22.36,22.27,22.3,127700.0,17.6308,17.6386,17.5676,17.5913,127700.0
2008-07-15 15:15:00,22.3,22.31,22.26,22.3,108600.0,17.5913,17.5992,17.5598,17.5913,108600.0
2008-07-15 15:20:00,22.3,22.31,22.26,22.26,162200.0,17.5913,17.5992,17.5598,17.5598,162200.0
2008-07-15 15:25:00,22.26,22.26,22.2,22.2,97000.0,17.5598,17.5598,17.5124,17.5124,97000.0
2008-07-15 15:30:00,22.19,22.24,22.15,22.17,221000.0,17.5045,17.544,17.473,17.4888,221000.0
2008-07-15 15:35:00,22.17,22.22,22.14,22.17,182800.0,17.4888,17.5282,17.4651,17.4888,182800.0
2008-07-15 15:40:00,22.17,22.19,22.09,22.09,265000.0,17.4888,17.5045,17.4257,17.4257,265000.0
2008-07-15 15:45:00,22.09,22.14,22.05,22.07,180500.0,17.4257,17.4651,17.3941,17.4099,180500.0
2008-07-15 15:50:00,22.07,22.12,22.07,22.09,214800.0,17.4099,17.4493,17.4099,17.4257,214800.0
2008-07-15 15:55:00,22.09,22.1,22.03,22.04,325300.0,17.4257,17.4335,17.3783,17.3862,325300.0
2008-07-16 09:30:00,22.11,22.11,21.97,22.05,33600.0,17.4414,17.4414,17.331,17.3941,33600.0
2008-07-16 09:35:00,22.04,22.06,22.0,22.01,42500.0,17.3862,17.402,17.3547,17.3625,42500.0
2008-07-16 09:40:00,22.0,22.0,21.94,21.94,73200.0,17.3547,17.3547,17.3073,17.3073,73200.0
2008-07-16 09:45:00,21.93,21.94,21.87,21.89,99100.0,17.2994,17.3073,17.2521,17.2679,99100.0
2008-07-16 09:50:00,21.89,22.02,21.88,22.02,133900.0,17.2679,17.3704,17.26,17.3704,133900.0
2008-07-16 09:55:00,22.03,22.14,22.03,22.12,151300.0,17.3783,17.4651,17.3783,17.4493,151300.0
2008-07-16 10:00:00,22.11,22.13,22.07,22.08,65300.0,17.4414,17.4572,17.4099,17.4178,65300.0
2008-07-16 10:05:00,22.07,22.08,22.02,22.05,69000.0,17.4099,17.4178,17.3704,17.3941,69000.0
2008-07-16 10:10:00,22.05,22.05,21.99,22.0,39600.0,17.3941,17.3941,17.3468,17.3547,39600.0
2008-07-16 10:15:00,22.0,22.01,21.94,21.94,71100.0,17.3547,17.3625,17.3073,17.3073,71100.0
2008-07-16 10:20:00,21.94,21.98,21.91,21.97,77100.0,17.3073,17.3389,17.2837,17.331,77100.0
2008-07-16 10:25:00,21.96,22.01,21.96,22.0,59800.0,17.3231,17.3625,17.3231,17.3547,59800.0
2008-07-16 10:30:00,22.0,22.02,21.99,21.99,49000.0,17.3547,17.3704,17.3468,17.3468,49000.0
2008-07-16 10:35:00,21.99,22.2,21.99,22.2,213000.0,17.3468,17.5124,17.3468,17.5124,213000.0
2008-07-16 10:40:00,22.21,22.25,22.19,22.22,110300.0,17.5203,17.5519,17.5045,17.5282,110300.0
2008-07-16 10:45:00,22.23,22.25,22.18,22.19,43900.0,17.5361,17.5519,17.4966,17.5045,43900.0
2008-07-16 10:50:00,22.19,22.25,22.18,22.22,61400.0,17.5045,17.5519,17.4966,17.5282,61400.0
2008-07-16 10:55:00,22.22,22.24,22.19,22.22,79500.0,17.5282,17.544,17.5045,17.5282,79500.0
2008-07-16 11:00:00,22.23,22.29,22.23,22.28,132000.0,17.5361,17.5834,17.5361,17.5755,132000.0
2008-07-16 11:05:00,22.28,22.31,22.27,22.27,79800.0,17.5755,17.5992,17.5676,17.5676,79800.0
2008-07-16 11:10:00,22.27,22.31,22.27,22.31,36800.0,17.5676,17.5992,17.5676,17.5992,36800.0
2008-07-16 11:15:00,22.31,22.32,22.28,22.29,51100.0,17.5992,17.6071,17.5755,17.5834,51100.0
2008-07-16 11:20:00,22.28,22.28,22.17,22.17,123400.0,17.5755,17.5755,17.4888,17.4888,123400.0
2008-07-16 11:25:00,22.17,22.22,22.17,22.2,98200.0,17.4888,17.5282,17.4888,17.5124,98200.0
2008-07-16 11:30:00,22.2,22.25,22.2,22.24,373200.0,17.5124,17.5519,17.5124,17.544,373200.0
2008-07-16 11:35:00,22.25,22.25,22.21,22.22,114000.0,17.5519,17.5519,17.5203,17.5282,114000.0
2008-07-16 11:40:00,22.2,22.22,22.16,22.16,77200.0,17.5124,17.5282,17.4809,17.4809,77200.0
2008-07-16 11:45:00,22.16,22.19,22.15,22.18,77400.0,17.4809,17.5045,17.473,17.4966,77400.0
2008-07-16 11:50:00,22.18,22.22,22.18,22.21,101900.0,17.4966,17.5282,17.4966,17.5203,101900.0
2008-07-16 11:55:00,22.22,22.24,22.21,22.21,50900.0,17.5282,17.544,17.5203,17.5203,50900.0
2008-07-16 12:00:00,22.2,22.2,22.16,22.19,30200.0,17.5124,17.5124,17.4809,17.5045,30200.0
2008-07-16 12:05:00,22.19,22.2,22.16,22.16,17900.0,17.5045,17.5124,17.4809,17.4809,17900.0
2008-07-16 12:10:00,22.16,22.23,22.15,22.22,52000.0,17.4809,17.5361,17.473,17.5282,52000.0
2008-07-16 12:15:00,22.22,22.22,22.2,22.21,41300.0,17.5282,17.5282,17.5124,17.5203,41300.0
2008-07-16 12:20:00,22.21,22.22,22.17,22.21,95100.0,17.5203,17.5282,17.4888,17.5203,95100.0
2008-07-16 12:25:00,22.21,22.25,22.21,22.24,165000.0,17.5203,17.5519,17.5203,17.544,165000.0
2008-07-16 12:30:00,22.24,22.26,22.23,22.25,93700.0,17.544,17.5598,17.5361,17.5519,93700.0
2008-07-16 12:35:00,22.26,22.26,22.21,22.21,55700.0,17.5598,17.5598,17.5203,17.5203,55700.0
2008-07-16 12:40:00,22.22,22.24,22.22,22.24,36800.0,17.5282,17.544,17.5282,17.544,36800.0
2008-07-16 12:45:00,22.24,22.26,22.23,22.24,64000.0,17.544,17.5598,17.5361,17.544,64000.0
2008-07-16 12:50:00,22.24,22.27,22.24,22.26,61400.0,17.544,17.5676,17.544,17.5598,61400.0
2008-07-16 12:55:00,22.26,22.28,22.26,22.27,53500.0,17.5598,17.5755,17.5598,17.5676,53500.0
2008-07-16 13:00:00,22.27,22.33,22.26,22.33,93400.0,17.5676,17.615,17.5598,17.615,93400.0
2008-07-16 13:05:00,22.34,22.34,22.33,22.33,14700.0,17.6229,17.6229,17.615,17.615,14700.0
2008-07-16 13:10:00,22.32,22.32,22.27,22.29,126800.0,17.6071,17.6071,17.5676,17.5834,126800.0
2008-07-16 13:15:00,22.29,22.32,22.29,22.3,54400.0,17.5834,17.6071,17.5834,17.5913,54400.0
2008-07-16 13:20:00,22.3,22.38,22.29,22.38,41500.0,17.5913,17.6544,17.5834,17.6544,41500.0
2008-07-16 13:25:00,22.36,22.37,22.34,22.35,18100.0,17.6386,17.6465,17.6229,17.6308,18100.0
2008-07-16 13:30:00,22.35,22.36,22.32,22.32,25100.0,17.6308,17.6386,17.6071,17.6071,25100.0
2008-07-16 13:35:00,22.33,22.33,22.31,22.31,34200.0,17.615,17.615,17.5992,17.5992,34200.0
2008-07-16 13:40:00,22.32,22.32,22.32,22.32,42000.0,17.6071,17.6071,17.6071,17.6071,42000.0
2008-07-16 13:45:00,22.33,22.33,22.28,22.28,32100.0,17.615,17.615,17.5755,17.5755,32100.0
2008-07-16 13:50:00,22.29,22.31,22.29,22.3,22000.0,17.5834,17.5992,17.5834,17.5913,22000.0
2008-07-16 13:55:00,22.31,22.33,22.31,22.33,44100.0,17.5992,17.615,17.5992,17.615,44100.0
2008-07-16 14:00:00,22.33,22.36,22.27,22.32,209500.0,17.615,17.6386,17.5676,17.6071,209500.0
2008-07-16 14:05:00,22.32,22.33,22.27,22.3,145900.0,17.6071,17.615,17.5676,17.5913,145900.0
2008-07-16 14:10:00,22.3,22.35,22.3,22.34,105600.0,17.5913,17.6308,17.5913,17.6229,105600.0
2008-07-16 14:15:00,22.35,22.4,22.35,22.38,55600.0,17.6308,17.6702,17.6308,17.6544,55600.0
2008-07-16 14:20:00,22.37,22.4,22.36,22.4,62700.0,17.6465,17.6702,17.6386,17.6702,62700.0
2008-07-16 14:25:00,22.41,22.41,22.35,22.36,53500.0,17.6781,17.6781,17.6308,17.6386,53500.0
2008-07-16 14:30:00,22.36,22.38,22.34,22.36,37000.0,17.6386,17.6544,17.6229,17.6386,37000.0
2008-07-16 14:35:00,22.37,22.41,22.36,22.4,176900.0,17.6465,17.6781,17.6386,17.6702,176900.0
2008-07-16 14:40:00,22.39,22.43,22.39,22.4,54900.0,17.6623,17.6939,17.6623,17.6702,54900.0
2008-07-16 14:45:00,22.39,22.4,22.35,22.39,137900.0,17.6623,17.6702,17.6308,17.6623,137900.0
2008-07-16 14:50:00,22.39,22.4,22.38,22.4,51700.0,17.6623,17.6702,17.6544,17.6702,51700.0
2008-07-16 14:55:00,22.4,22.43,22.39,22.42,68400.0,17.6702,17.6939,17.6623,17.686,68400.0
2008-07-16 15:00:00,22.41,22.44,22.4,22.44,78700.0,17.6781,17.7017,17.6702,17.7017,78700.0
2008-07-16 15:05:00,22.44,22.44,22.41,22.41,35300.0,17.7017,17.7017,17.6781,17.6781,35300.0
2008-07-16 15:10:00,22.41,22.41,22.38,22.4,30600.0,17.6781,17.6781,17.6544,17.6702,30600.0
2008-07-16 15:15:00,22.4,22.42,22.4,22.41,54700.0,17.6702,17.686,17.6702,17.6781,54700.0
2008-07-16 15:20:00,22.41,22.43,22.4,22.42,50200.0,17.6781,17.6939,17.6702,17.686,50200.0
2008-07-16 15:25:00,22.42,22.45,22.42,22.44,37300.0,17.686,17.7096,17.686,17.7017,37300.0
2008-07-16 15:30:00,22.44,22.44,22.39,22.42,112200.0,17.7017,17.7017,17.6623,17.686,112200.0
2008-07-16 15:35:00,22.43,22.46,22.41,22.46,143000.0,17.6939,17.7175,17.6781,17.7175,143000.0
2008-07-16 15:40:00,22.46,22.46,22.43,22.44,146600.0,17.7175,17.7175,17.6939,17.7017,146600.0
2008-07-16 15:45:00,22.44,22.46,22.43,22.45,109300.0,17.7017,17.7175,17.6939,17.7096,109300.0
2008-07-16 15:50:00,22.45,22.46,22.44,22.45,230100.0,17.7096,17.7175,17.7017,17.7096,230100.0
2008-07-16 15:55:00,22.45,22.48,22.45,22.47,288900.0,17.7096,17.7333,17.7096,17.7254,288900.0
2008-07-17 09:30:00,22.6,22.61,22.43,22.57,106100.0,17.828,17.8359,17.6939,17.8043,106100.0
2008-07-17 09:35:00,22.57,22.64,22.57,22.64,1227100.0,17.8043,17.8595,17.8043,17.8595,1227100.0
2008-07-17 09:40:00,22.64,22.65,22.62,22.63,202200.0,17.8595,17.8674,17.8437,17.8516,202200.0
2008-07-17 09:45:00,22.63,22.65,22.51,22.52,1416500.0,17.8516,17.8674,17.757,17.7649,1416500.0
2008-07-17 09:50:00,22.52,22.55,22.5,22.54,1061600.0,17.7649,17.7885,17.7491,17.7806,1061600.0
2008-07-17 09:55:00,22.54,22.54,22.46,22.48,66200.0,17.7806,17.7806,17.7175,17.7333,66200.0
2008-07-17 10:00:00,22.47,22.51,22.46,22.48,45000.0,17.7254,17.757,17.7175,17.7333,45000.0
2008-07-17 10:05:00,22.47,22.47,22.36,22.4,214400.0,17.7254,17.7254,17.6386,17.6702,214400.0
2008-07-17 10:10:00,22.4,22.41,22.37,22.39,203100.0,17.6702,17.6781,17.6465,17.6623,203100.0
2008-07-17 10:15:00,22.39,22.46,22.39,22.45,251500.0,17.6623,17.7175,17.6623,17.7096,251500.0
2008-07-17 10:20:00,22.46,22.46,22.43,22.44,262000.0,17.7175,17.7175,17.6939,17.7017,262000.0
2008-07-17 10:25:00,22.44,22.45,22.42,22.42,387700.0,17.7017,17.7096,17.686,17.686,387700.0
2008-07-17 10:30:00,22.43,22.44,22.4,22.44,193000.0,17.6939,17.7017,17.6702,17.7017,193000.0
2008-07-17 10:35:00,22.44,22.48,22.44,22.44,340600.0,17.7017,17.7333,17.7017,17.7017,340600.0
2008-07-17 10:40:00,22.45,22.45,22.39,22.43,243600.0,17.7096,17.7096,17.6623,17.6939,243600.0
2008-07-17 10:45:00,22.43,22.47,22.42,22.46,255000.0,17.6939,17.7254,17.686,17.7175,255000.0
2008-07-17 10:50:00,22.45,22.45,22.4,22.43,56200.0,17.7096,17.7096,17.6702,17.6939,56200.0
2008-07-17 10:55:00,22.43,22.46,22.42,22.46,126700.0,17.6939,17.7175,17.686,17.7175,126700.0
2008-07-17 11:00:00,22.46,22.48,22.38,22.38,123000.0,17.7175,17.7333,17.6544,17.6544,123000.0
2008-07-17 11:05:00,22.38,22.38,22.35,22.36,88800.0,17.6544,17.6544,17.6308,17.6386,88800.0
2008-07-17 11:10:00,22.36,22.4,22.34,22.39,171500.0,17.6386,17.6702,17.6229,17.6623,171500.0
2008-07-17 11:15:00,22.39,22.4,22.37,22.37,95800.0,17.6623,17.6702,17.6465,17.6465,95800.0
2008-07-17 11:20:00,22.37,22.44,22.36,22.44,92400.0,17.6465,17.7017,17.6386,17.7017,92400.0
2008-07-17 11:25:00,22.44,22.51,22.43,22.48,115500.0,17.7017,17.757,17.6939,17.7333,115500.0
2008-07-17 11:30:00,22.48,22.48,22.43,22.44,97700.0,17.7333,17.7333,17.6939,17.7017,97700.0
2008-07-17 11:35:00,22.44,22.48,22.43,22.48,94800.0,17.7017,17.7333,17.6939,17.7333,94800.0
2008-07-17 11:40:00,22.49,22.52,22.49,22.52,91200.0,17.7412,17.7649,17.7412,17.7649,91200.0
2008-07-17 11:45:00,22.51,22.52,22.49,22.49,49800.0,17.757,17.7649,17.7412,17.7412,49800.0
2008-07-17 11:50:00,22.49,22.51,22.49,22.51,27800.0,17.7412,17.757,17.7412,17.757,27800.0
2008-07-17 11:55:00,22.51,22.51,22.48,22.5,52100.0,17.757,17.757,17.7333,17.7491,52100.0
2008-07-17 12:00:00,22.49,22.49,22.46,22.47,19200.0,17.7412,17.7412,17.7175,17.7254,19200.0
2008-07-17 12:05:00,22.46,22.47,22.43,22.43,34700.0,17.7175,17.7254,17.6939,17.6939,34700.0
2008-07-17 12:10:00,22.44,22.46,22.43,22.44,59200.0,17.7017,17.7175,17.6939,17.7017,59200.0
2008-07-17 12:15:00,22.45,22.45,22.43,22.45,41200.0,17.7096,17.7096,17.6939,17.7096,41200.0
2008-07-17 12:20:00,22.46,22.49,22.46,22.46,26400.0,17.7175,17.7412,17.7175,17.7175,26400.0
2008-07-17 12:25:00,22.46,22.46,22.45,22.46,9000.0,17.7175,17.7175,17.7096,17.7175,9000.0
2008-07-17 12:30:00,22.46,22.46,22.43,22.43,14800.0,17.7175,17.7175,17.6939,17.6939,14800.0
2008-07-17 12:35:00,22.42,22.43,22.4,22.4,20500.0,17.686,17.6939,17.6702,17.6702,20500.0
2008-07-17 12:40:00,22.4,22.43,22.4,22.42,19200.0,17.6702,17.6939,17.6702,17.686,19200.0
2008-07-17 12:45:00,22.42,22.47,22.42,22.47,38100.0,17.686,17.7254,17.686,17.7254,38100.0
2008-07-17 12:50:00,22.47,22.5,22.47,22.49,26600.0,17.7254,17.7491,17.7254,17.7412,26600.0
2008-07-17 12:55:00,22.49,22.52,22.49,22.5,23100.0,17.7412,17.7649,17.7412,17.7491,23100.0
2008-07-17 13:00:00,22.5,22.51,22.48,22.5,43100.0,17.7491,17.757,17.7333,17.7491,43100.0
2008-07-17 13:05:00,22.51,22.54,22.51,22.54,25500.0,17.757,17.7806,17.757,17.7806,25500.0
2008-07-17 13:10:00,22.53,22.61,22.52,22.61,131800.0,17.7727,17.8359,17.7649,17.8359,131800.0
2008-07-17 13:15:00,22.61,22.69,22.6,22.69,111700.0,17.8359,17.899,17.828,17.899,111700.0
2008-07-17 13:20:00,22.69,22.69,22.61,22.66,108100.0,17.899,17.899,17.8359,17.8753,108100.0
2008-07-17 13:25:00,22.66,22.67,22.65,22.66,35800.0,17.8753,17.8832,17.8674,17.8753,35800.0
2008-07-17 13:30:00,22.66,22.69,22.65,22.69,58000.0,17.8753,17.899,17.8674,17.899,58000.0
2008-07-17 13:35:00,22.69,22.75,22.69,22.74,133100.0,17.899,17.9463,17.899,17.9384,133100.0
2008-07-17 13:40:00,22.74,22.77,22.73,22.73,121500.0,17.9384,17.9621,17.9305,17.9305,121500.0
2008-07-17 13:45:00,22.73,22.77,22.72,22.76,90500.0,17.9305,17.9621,17.9226,17.9542,90500.0
2008-07-17 13:50:00,22.77,22.78,22.75,22.75,91600.0,17.9621,17.97,17.9463,17.9463,91600.0
2008-07-17 13:55:00,22.75,22.76,22.74,22.75,37300.0,17.9463,17.9542,17.9384,17.9463,37300.0
2008-07-17 14:00:00,22.75,22.77,22.74,22.77,227700.0,17.9463,17.9621,17.9384,17.9621,227700.0
2008-07-17 14:05:00,22.77,22.81,22.77,22.78,58700.0,17.9621,17.9936,17.9621,17.97,58700.0
2008-07-17 14:10:00,22.78,22.8,22.76,22.78,75500.0,17.97,17.9857,17.9542,17.97,75500.0
2008-07-17 14:15:00,22.78,22.78,22.75,22.76,63900.0,17.97,17.97,17.9463,17.9542,63900.0
2008-07-17 14:20:00,22.77,22.79,22.76,22.76,63400.0,17.9621,17.9778,17.9542,17.9542,63400.0
2008-07-17 14:25:00,22.76,22.82,22.76,22.81,45900.0,17.9542,18.0015,17.9542,17.9936,45900.0
2008-07-17 14:30:00,22.8,22.8,22.75,22.75,58800.0,17.9857,17.9857,17.9463,17.9463,58800.0
2008-07-17 14:35:00,22.75,22.76,22.73,22.74,45800.0,17.9463,17.9542,17.9305,17.9384,45800.0
2008-07-17 14:40:00,22.75,22.76,22.71,22.75,46400.0,17.9463,17.9542,17.9147,17.9463,46400.0
2008-07-17 14:45:00,22.75,22.76,22.73,22.75,76200.0,17.9463,17.9542,17.9305,17.9463,76200.0
2008-07-17 14:50:00,22.76,22.79,22.76,22.77,24600.0,17.9542,17.9778,17.9542,17.9621,24600.0
2008-07-17 14:55:00,22.78,22.78,22.71,22.74,51900.0,17.97,17.97,17.9147,17.9384,51900.0
2008-07-17 15:00:00,22.74,22.79,22.74,22.77,64000.0,17.9384,17.9778,17.9384,17.9621,64000.0
2008-07-17 15:05:00,22.77,22.78,22.73,22.73,45000.0,17.9621,17.97,17.9305,17.9305,45000.0
2008-07-17 15:10:00,22.73,22.75,22.72,22.73,48300.0,17.9305,17.9463,17.9226,17.9305,48300.0
2008-07-17 15:15:00,22.75,22.77,22.73,22.77,42000.0,17.9463,17.9621,17.9305,17.9621,42000.0
2008-07-17 15:20:00,22.76,22.78,22.75,22.76,47900.0,17.9542,17.97,17.9463,17.9542,47900.0
2008-07-17 15:25:00,22.76,22.77,22.71,22.71,84400.0,17.9542,17.9621,17.9147,17.9147,84400.0
2008-07-17 15:30:00,22.71,22.73,22.67,22.68,131200.0,17.9147,17.9305,17.8832,17.8911,131200.0
2008-07-17 15:35:00,22.68,22.68,22.61,22.63,130000.0,17.8911,17.8911,17.8359,17.8516,130000.0
2008-07-17 15:40:00,22.62,22.68,22.62,22.68,326000.0,17.8437,17.8911,17.8437,17.8911,326000.0
2008-07-17 15:45:00,22.68,22.73,22.68,22.71,561300.0,17.8911,17.9305,17.8911,17.9147,561300.0
2008-07-17 15:50:00,22.7,22.7,22.67,22.67,524100.0,17.9068,17.9068,17.8832,17.8832,524100.0
2008-07-17 15:55:00,22.67,22.7,22.65,22.67,796900.0,17.8832,17.9068,17.8674,17.8832,796900.0
2008-07-18 09:30:00,22.68,22.68,22.41,22.42,55000.0,17.8911,17.8911,17.6781,17.686,55000.0
2008-07-18 09:35:00,22.43,22.43,22.39,22.4,501500.0,17.6939,17.6939,17.6623,17.6702,501500.0
2008-07-18 09:40:00,22.4,22.42,22.35,22.36,131000.0,17.6702,17.686,17.6308,17.6386,131000.0
2008-07-18 09:45:00,22.35,22.35,22.31,22.32,91100.0,17.6308,17.6308,17.5992,17.6071,91100.0
2008-07-18 09:50:00,22.33,22.33,22.25,22.27,503800.0,17.615,17.615,17.5519,17.5676,503800.0
2008-07-18 09:55:00,22.27,22.31,22.26,22.31,255400.0,17.5676,17.5992,17.5598,17.5992,255400.0
2008-07-18 10:00:00,22.3,22.3,22.27,22.28,312400.0,17.5913,17.5913,17.5676,17.5755,312400.0
2008-07-18 10:05:00,22.28,22.31,22.25,22.29,227800.0,17.5755,17.5992,17.5519,17.5834,227800.0
2008-07-18 10:10:00,22.3,22.31,22.27,22.29,107700.0,17.5913,17.5992,17.5676,17.5834,107700.0
2008-07-18 10:15:00,22.29,22.31,22.28,22.3,104600.0,17.5834,17.5992,17.5755,17.5913,104600.0
2008-07-18 10:20:00,22.29,22.29,22.23,22.24,347800.0,17.5834,17.5834,17.5361,17.544,347800.0
2008-07-18 10:25:00,22.24,22.29,22.24,22.28,29600.0,17.544,17.5834,17.544,17.5755,29600.0
2008-07-18 10:30:00,22.29,22.3,22.22,22.24,54100.0,17.5834,17.5913,17.5282,17.544,54100.0
2008-07-18 10:35:00,22.25,22.26,22.2,22.21,27800.0,17.5519,17.5598,17.5124,17.5203,27800.0
2008-07-18 10:40:00,22.2,22.24,22.18,22.24,23600.0,17.5124,17.544,17.4966,17.544,23600.0
2008-07-18 10:45:00,22.25,22.31,22.24,22.31,29400.0,17.5519,17.5992,17.544,17.5992,29400.0
2008-07-18 10:50:00,22.31,22.32,22.29,22.29,67500.0,17.5992,17.6071,17.5834,17.5834,67500.0
2008-07-18 10:55:00,22.3,22.32,22.29,22.3,32200.0,17.5913,17.6071,17.5834,17.5913,32200.0
2008-07-18 11:00:00,22.3,22.33,22.3,22.3,47500.0,17.5913,17.615,17.5913,17.5913,47500.0
2008-07-18 11:05:00,22.3,22.34,22.3,22.34,20600.0,17.5913,17.6229,17.5913,17.6229,20600.0
2008-07-18 11:10:00,22.34,22.42,22.34,22.41,51900.0,17.6229,17.686,17.6229,17.6781,51900.0
2008-07-18 11:15:00,22.41,22.45,22.4,22.43,33900.0,17.6781,17.7096,17.6702,17.6939,33900.0
2008-07-18 11:20:00,22.43,22.44,22.42,22.42,40000.0,17.6939,17.7017,17.686,17.686,40000.0
2008-07-18 11:25:00,22.41,22.43,22.41,22.41,40500.0,17.6781,17.6939,17.6781,17.6781,40500.0
2008-07-18 11:30:00,22.41,22.43,22.41,22.41,45900.0,17.6781,17.6939,17.6781,17.6781,45900.0
2008-07-18 11:35:00,22.42,22.43,22.41,22.41,28500.0,17.686,17.6939,17.6781,17.6781,28500.0
2008-07-18 11:40:00,22.41,22.43,22.41,22.42,22700.0,17.6781,17.6939,17.6781,17.686,22700.0
2008-07-18 11:45:00,22.43,22.44,22.42,22.42,41700.0,17.6939,17.7017,17.686,17.686,41700.0
2008-07-18 11:50:00,22.42,22.43,22.42,22.42,11000.0,17.686,17.6939,17.686,17.686,11000.0
2008-07-18 11:55:00,22.42,22.43,22.4,22.42,25200.0,17.686,17.6939,17.6702,17.686,25200.0
2008-07-18 12:00:00,22.42,22.43,22.41,22.41,7300.0,17.686,17.6939,17.6781,17.6781,7300.0
2008-07-18 12:05:00,22.4,22.41,22.39,22.39,56000.0,17.6702,17.6781,17.6623,17.6623,56000.0
2008-07-18 12:10:00,22.39,22.4,22.34,22.34,84800.0,17.6623,17.6702,17.6229,17.6229,84800.0
2008-07-18 12:15:00,22.34,22.35,22.31,22.32,46500.0,17.6229,17.6308,17.5992,17.6071,46500.0
2008-07-18 12:20:00,22.32,22.35,22.32,22.35,16300.0,17.6071,17.6308,17.6071,17.6308,16300.0
2008-07-18 12:25:00,22.36,22.36,22.34,22.34,14700.0,17.6386,17.6386,17.6229,17.6229,14700.0
2008-07-18 12:30:00,22.33,22.33,22.3,22.3,23900.0,17.615,17.615,17.5913,17.5913,23900.0
2008-07-18 12:35:00,22.3,22.34,22.3,22.32,29600.0,17.5913,17.6229,17.5913,17.6071,29600.0
2008-07-18 12:40:00,22.33,22.35,22.31,22.35,17400.0,17.615,17.6308,17.5992,17.6308,17400.0
2008-07-18 12:45:00,22.35,22.36,22.34,22.36,12100.0,17.6308,17.6386,17.6229,17.6386,12100.0
2008-07-18 12:50:00,22.35,22.35,22.32,22.32,30500.0,17.6308,17.6308,17.6071,17.6071,30500.0
2008-07-18 12:55:00,22.31,22.32,22.29,22.29,41200.0,17.5992,17.6071,17.5834,17.5834,41200.0
2008-07-18 13:00:00,22.29,22.33,22.29,22.32,41100.0,17.5834,17.615,17.5834,17.6071,41100.0
2008-07-18 13:05:00,22.32,22.32,22.3,22.3,28800.0,17.6071,17.6071,17.5913,17.5913,28800.0
2008-07-18 13:10:00,22.3,22.33,22.28,22.32,28900.0,17.5913,17.615,17.5755,17.6071,28900.0
2008-07-18 13:15:00,22.32,22.34,22.32,22.32,35100.0,17.6071,17.6229,17.6071,17.6071,35100.0
2008-07-18 13:20:00,22.32,22.34,22.32,22.34,8400.0,17.6071,17.6229,17.6071,17.6229,8400.0
2008-07-18 13:25:00,22.33,22.34,22.3,22.33,22800.0,17.615,17.6229,17.5913,17.615,22800.0
2008-07-18 13:30:00,22.33,22.38,22.31,22.36,29000.0,17.615,17.6544,17.5992,17.6386,29000.0
2008-07-18 13:35:00,22.36,22.37,22.35,22.35,19100.0,17.6386,17.6465,17.6308,17.6308,19100.0
2008-07-18 13:40:00,22.35,22.39,22.34,22.36,20800.0,17.6308,17.6623,17.6229,17.6386,20800.0
2008-07-18 13:45:00,22.34,22.38,22.34,22.36,35300.0,17.6229,17.6544,17.6229,17.6386,35300.0
2008-07-18 13:50:00,22.36,22.38,22.34,22.35,53800.0,17.6386,17.6544,17.6229,17.6308,53800.0
2008-07-18 13:55:00,22.34,22.38,22.34,22.35,17500.0,17.6229,17.6544,17.6229,17.6308,17500.0
2008-07-18 14:00:00,22.35,22.35,22.32,22.34,55700.0,17.6308,17.6308,17.6071,17.6229,55700.0
2008-07-18 14:05:00,22.33,22.34,22.31,22.33,94300.0,17.615,17.6229,17.5992,17.615,94300.0
2008-07-18 14:10:00,22.33,22.37,22.33,22.36,15900.0,17.615,17.6465,17.615,17.6386,15900.0
2008-07-18 14:15:00,22.38,22.38,22.35,22.37,81400.0,17.6544,17.6544,17.6308,17.6465,81400.0
2008-07-18 14:20:00,22.38,22.38,22.37,22.38,18300.0,17.6544,17.6544,17.6465,17.6544,18300.0
2008-07-18 14:25:00,22.38,22.39,22.36,22.36,37600.0,17.6544,17.6623,17.6386,17.6386,37600.0
2008-07-18 14:30:00,22.37,22.37,22.34,22.35,23500.0,17.6465,17.6465,17.6229,17.6308,23500.0
2008-07-18 14:35:00,22.35,22.36,22.35,22.36,7300.0,17.6308,17.6386,17.6308,17.6386,7300.0
2008-07-18 14:40:00,22.36,22.37,22.35,22.36,25600.0,17.6386,17.6465,17.6308,17.6386,25600.0
2008-07-18 14:45:00,22.36,22.37,22.35,22.36,10000.0,17.6386,17.6465,17.6308,17.6386,10000.0
2008-07-18 14:50:00,22.35,22.36,22.31,22.32,67400.0,17.6308,17.6386,17.5992,17.6071,67400.0
2008-07-18 14:55:00,22.32,22.34,22.31,22.33,14300.0,17.6071,17.6229,17.5992,17.615,14300.0
2008-07-18 15:00:00,22.32,22.34,22.31,22.34,55700.0,17.6071,17.6229,17.5992,17.6229,55700.0
2008-07-18 15:05:00,22.34,22.36,22.34,22.35,19800.0,17.6229,17.6386,17.6229,17.6308,19800.0
2008-07-18 15:10:00,22.35,22.37,22.35,22.36,15100.0,17.6308,17.6465,17.6308,17.6386,15100.0
2008-07-18 15:15:00,22.35,22.35,22.32,22.32,71100.0,17.6308,17.6308,17.6071,17.6071,71100.0
2008-07-18 15:20:00,22.33,22.35,22.33,22.34,66600.0,17.615,17.6308,17.615,17.6229,66600.0
2008-07-18 15:25:00,22.34,22.35,22.33,22.33,21000.0,17.6229,17.6308,17.615,17.615,21000.0
2008-07-18 15:30:00,22.34,22.37,22.34,22.36,45500.0,17.6229,17.6465,17.6229,17.6386,45500.0
2008-07-18 15:35:00,22.37,22.38,22.35,22.38,70700.0,17.6465,17.6544,17.6308,17.6544,70700.0
2008-07-18 15:40:00,22.38,22.4,22.37,22.38,98500.0,17.6544,17.6702,17.6465,17.6544,98500.0
2008-07-18 15:45:00,22.38,22.41,22.38,22.4,91100.0,17.6544,17.6781,17.6544,17.6702,91100.0
2008-07-18 15:50:00,22.4,22.4,22.38,22.4,42600.0,17.6702,17.6702,17.6544,17.6702,42600.0
2008-07-18 15:55:00,22.4,22.52,22.39,22.49,2249900.0,17.6702,17.7649,17.6623,17.7412,2249900.0
2008-07-21 09:30:00,22.53,22.54,22.41,22.41,277000.0,17.7727,17.7806,17.6781,17.6781,277000.0
2008-07-21 09:35:00,22.42,22.45,22.39,22.44,114800.0,17.686,17.7096,17.6623,17.7017,114800.0
2008-07-21 09:40:00,22.43,22.47,22.43,22.44,150500.0,17.6939,17.7254,17.6939,17.7017,150500.0
2008-07-21 09:45:00,22.44,22.46,22.43,22.44,31200.0,17.7017,17.7175,17.6939,17.7017,31200.0
2008-07-21 09:50:00,22.43,22.46,22.42,22.46,80400.0,17.6939,17.7175,17.686,17.7175,80400.0
2008-07-21 09:55:00,22.46,22.5,22.44,22.49,62000.0,17.7175,17.7491,17.7017,17.7412,62000.0
2008-07-21 10:00:00,22.49,22.53,22.43,22.45,69000.0,17.7412,17.7727,17.6939,17.7096,69000.0
2008-07-21 10:05:00,22.44,22.45,22.39,22.41,35300.0,17.7017,17.7096,17.6623,17.6781,35300.0
2008-07-21 10:10:00,22.41,22.44,22.39,22.44,33400.0,17.6781,17.7017,17.6623,17.7017,33400.0
2008-07-21 10:15:00,22.43,22.45,22.42,22.42,87500.0,17.6939,17.7096,17.686,17.686,87500.0
2008-07-21 10:20:00,22.43,22.43,22.36,22.36,60600.0,17.6939,17.6939,17.6386,17.6386,60600.0
2008-07-21 10:25:00,22.36,22.38,22.34,22.35,110400.0,17.6386,17.6544,17.6229,17.6308,110400.0
2008-07-21 10:30:00,22.35,22.37,22.34,22.35,56100.0,17.6308,17.6465,17.6229,17.6308,56100.0
2008-07-21 10:35:00,22.34,22.38,22.34,22.37,58000.0,17.6229,17.6544,17.6229,17.6465,58000.0
2008-07-21 10:40:00,22.38,22.38,22.36,22.37,28500.0,17.6544,17.6544,17.6386,17.6465,28500.0
2008-07-21 10:45:00,22.37,22.38,22.35,22.38,102800.0,17.6465,17.6544,17.6308,17.6544,102800.0
2008-07-21 10:50:00,22.38,22.39,22.35,22.37,30900.0,17.6544,17.6623,17.6308,17.6465,30900.0
2008-07-21 10:55:00,22.39,22.39,22.35,22.36,29900.0,17.6623,17.6623,17.6308,17.6386,29900.0
2008-07-21 11:00:00,22.36,22.37,22.32,22.32,64900.0,17.6386,17.6465,17.6071,17.6071,64900.0
2008-07-21 11:05:00,22.33,22.36,22.32,22.35,37100.0,17.615,17.6386,17.6071,17.6308,37100.0
2008-07-21 11:10:00,22.36,22.37,22.32,22.32,28800.0,17.6386,17.6465,17.6071,17.6071,28800.0
2008-07-21 11:15:00,22.32,22.34,22.32,22.34,12300.0,17.6071,17.6229,17.6071,17.6229,12300.0
2008-07-21 11:20:00,22.33,22.36,22.32,22.35,36500.0,17.615,17.6386,17.6071,17.6308,36500.0
2008-07-21 11:25:00,22.35,22.36,22.34,22.35,46700.0,17.6308,17.6386,17.6229,17.6308,46700.0
2008-07-21 11:30:00,22.34,22.34,22.3,22.3,41400.0,17.6229,17.6229,17.5913,17.5913,41400.0
2008-07-21 11:35:00,22.3,22.31,22.27,22.27,61400.0,17.5913,17.5992,17.5676,17.5676,61400.0
2008-07-21 11:40:00,22.26,22.26,22.22,22.24,64500.0,17.5598,17.5598,17.5282,17.544,64500.0
2008-07-21 11:45:00,22.24,22.26,22.21,22.25,56400.0,17.544,17.5598,17.5203,17.5519,56400.0
2008-07-21 11:50:00,22.24,22.25,22.21,22.21,25300.0,17.544,17.5519,17.5203,17.5203,25300.0
2008-07-21 11:55:00,22.22,22.22,22.19,22.2,47100.0,17.5282,17.5282,17.5045,17.5124,47100.0
2008-07-21 12:00:00,22.19,22.22,22.19,22.22,25300.0,17.5045,17.5282,17.5045,17.5282,25300.0
2008-07-21 12:05:00,22.22,22.22,22.18,22.19,33600.0,17.5282,17.5282,17.4966,17.5045,33600.0
2008-07-21 12:10:00,22.19,22.2,22.18,22.19,17600.0,17.5045,17.5124,17.4966,17.5045,17600.0
2008-07-21 12:15:00,22.19,22.2,22.19,22.19,10400.0,17.5045,17.5124,17.5045,17.5045,10400.0
2008-07-21 12:20:00,22.2,22.22,22.18,22.19,32500.0,17.5124,17.5282,17.4966,17.5045,32500.0
2008-07-21 12:25:00,22.19,22.22,22.19,22.2,36800.0,17.5045,17.5282,17.5045,17.5124,36800.0
2008-07-21 12:30:00,22.21,22.25,22.21,22.24,29700.0,17.5203,17.5519,17.5203,17.544,29700.0
2008-07-21 12:35:00,22.24,22.24,22.23,22.24,15200.0,17.544,17.544,17.5361,17.544,15200.0
2008-07-21 12:40:00,22.24,22.26,22.22,22.26,21800.0,17.544,17.5598,17.5282,17.5598,21800.0
2008-07-21 12:45:00,22.26,22.26,22.25,22.26,18000.0,17.5598,17.5598,17.5519,17.5598,18000.0
2008-07-21 12:50:00,22.25,22.26,22.22,22.22,11700.0,17.5519,17.5598,17.5282,17.5282,11700.0
2008-07-21 12:55:00,22.23,22.23,22.2,22.21,35500.0,17.5361,17.5361,17.5124,17.5203,35500.0
2008-07-21 13:00:00,22.21,22.23,22.2,22.22,35500.0,17.5203,17.5361,17.5124,17.5282,35500.0
2008-07-21 13:05:00,22.21,22.24,22.2,22.24,34400.0,17.5203,17.544,17.5124,17.544,34400.0
2008-07-21 13:10:00,22.23,22.25,22.21,22.24,29700.0,17.5361,17.5519,17.5203,17.544,29700.0
2008-07-21 13:15:00,22.24,22.27,22.24,22.26,64500.0,17.544,17.5676,17.544,17.5598,64500.0
2008-07-21 13:20:00,22.26,22.26,22.24,22.24,38900.0,17.5598,17.5598,17.544,17.544,38900.0
2008-07-21 13:25:00,22.25,22.28,22.25,22.26,39500.0,17.5519,17.5755,17.5519,17.5598,39500.0
2008-07-21 13:30:00,22.25,22.28,22.25,22.26,31900.0,17.5519,17.5755,17.5519,17.5598,31900.0
2008-07-21 13:35:00,22.27,22.31,22.26,22.3,24300.0,17.5676,17.5992,17.5598,17.5913,24300.0
2008-07-21 13:40:00,22.31,22.31,22.28,22.29,35800.0,17.5992,17.5992,17.5755,17.5834,35800.0
2008-07-21 13:45:00,22.29,22.3,22.27,22.27,7300.0,17.5834,17.5913,17.5676,17.5676,7300.0
2008-07-21 13:50:00,22.27,22.3,22.27,22.28,83400.0,17.5676,17.5913,17.5676,17.5755,83400.0
2008-07-21 13:55:00,22.29,22.3,22.27,22.27,16600.0,17.5834,17.5913,17.5676,17.5676,16600.0
2008-07-21 14:00:00,22.27,22.29,22.24,22.25,54400.0,17.5676,17.5834,17.544,17.5519,54400.0
2008-07-21 14:05:00,22.25,22.27,22.24,22.27,59700.0,17.5519,17.5676,17.544,17.5676,59700.0
2008-07-21 14:10:00,22.27,22.28,22.24,22.24,75100.0,17.5676,17.5755,17.544,17.544,75100.0
2008-07-21 14:15:00,22.25,22.27,22.23,22.26,15300.0,17.5519,17.5676,17.5361,17.5598,15300.0
2008-07-21 14:20:00,22.26,22.27,22.24,22.25,28700.0,17.5598,17.5676,17.544,17.5519,28700.0
2008-07-21 14:25:00,22.24,22.28,22.22,22.23,62800.0,17.544,17.5755,17.5282,17.5361,62800.0
2008-07-21 14:30:00,22.23,22.24,22.21,22.23,62100.0,17.5361,17.544,17.5203,17.5361,62100.0
2008-07-21 14:35:00,22.23,22.24,22.2,22.21,18400.0,17.5361,17.544,17.5124,17.5203,18400.0
2008-07-21 14:40:00,22.21,22.21,22.19,22.19,59900.0,17.5203,17.5203,17.5045,17.5045,59900.0
2008-07-21 14:45:00,22.19,22.21,22.18,22.21,21400.0,17.5045,17.5203,17.4966,17.5203,21400.0
2008-07-21 14:50:00,22.2,22.23,22.2,22.22,26200.0,17.5124,17.5361,17.5124,17.5282,26200.0
2008-07-21 14:55:00,22.22,22.23,22.21,22.23,24100.0,17.5282,17.5361,17.5203,17.5361,24100.0
2008-07-21 15:00:00,22.22,22.24,22.2,22.2,46000.0,17.5282,17.544,17.5124,17.5124,46000.0
2008-07-21 15:05:00,22.21,22.21,22.18,22.21,60600.0,17.5203,17.5203,17.4966,17.5203,60600.0
2008-07-21 15:10:00,22.21,22.23,22.2,22.22,77100.0,17.5203,17.5361,17.5124,17.5282,77100.0
2008-07-21 15:15:00,22.22,22.24,22.22,22.23,28000.0,17.5282,17.544,17.5282,17.5361,28000.0
2008-07-21 15:20:00,22.23,22.26,22.23,22.24,101500.0,17.5361,17.5598,17.5361,17.544,101500.0
2008-07-21 15:25:00,22.25,22.25,22.22,22.24,83300.0,17.5519,17.5519,17.5282,17.544,83300.0
2008-07-21 15:30:00,22.23,22.23,22.22,22.23,32800.0,17.5361,17.5361,17.5282,17.5361,32800.0
2008-07-21 15:35:00,22.23,22.25,22.22,22.23,68300.0,17.5361,17.5519,17.5282,17.5361,68300.0
2008-07-21 15:40:00,22.24,22.27,22.22,22.23,289600.0,17.544,17.5676,17.5282,17.5361,289600.0
2008-07-21 15:45:00,22.24,22.28,22.23,22.27,212500.0,17.544,17.5755,17.5361,17.5676,212500.0
2008-07-21 15:50:00,22.27,22.27,22.23,22.24,278800.0,17.5676,17.5676,17.5361,17.544,278800.0
2008-07-21 15:55:00,22.24,22.26,22.22,22.26,386000.0,17.544,17.5598,17.5282,17.5598,386000.0
2008-07-21 16:00:00,22.29,22.4,22.26,22.36,2000.0,17.5834,17.6702,17.5598,17.6386,2000.0
2008-07-21 16:05:00,22.36,22.36,22.36,22.36,0.0,17.6386,17.6386,17.6386,17.6386,0.0
2008-07-21 16:10:00,22.36,22.36,22.36,22.36,0.0,17.6386,17.6386,17.6386,17.6386,0.0
2008-07-22 09:30:00,21.88,21.92,21.75,21.9,779600.0,17.26,17.2915,17.1574,17.2758,779600.0
2008-07-22 09:35:00,21.9,21.93,21.89,21.92,61100.0,17.2758,17.2994,17.2679,17.2915,61100.0
2008-07-22 09:40:00,21.92,21.93,21.9,21.9,110600.0,17.2915,17.2994,17.2758,17.2758,110600.0
2008-07-22 09:45:00,21.89,21.89,21.85,21.89,141100.0,17.2679,17.2679,17.2363,17.2679,141100.0
2008-07-22 09:50:00,21.89,21.94,21.89,21.94,115700.0,17.2679,17.3073,17.2679,17.3073,115700.0
2008-07-22 09:55:00,21.94,21.96,21.93,21.93,140900.0,17.3073,17.3231,17.2994,17.2994,140900.0
2008-07-22 10:00:00,21.93,21.99,21.93,21.98,169000.0,17.2994,17.3468,17.2994,17.3389,169000.0
2008-07-22 10:05:00,22.0,22.04,21.97,21.98,143100.0,17.3547,17.3862,17.331,17.3389,143100.0
2008-07-22 10:10:00,21.98,22.0,21.96,21.97,42200.0,17.3389,17.3547,17.3231,17.331,42200.0
2008-07-22 10:15:00,21.98,22.07,21.96,22.06,67500.0,17.3389,17.4099,17.3231,17.402,67500.0
2008-07-22 10:20:00,22.06,22.08,22.05,22.06,50500.0,17.402,17.4178,17.3941,17.402,50500.0
2008-07-22 10:25:00,22.05,22.07,22.01,22.01,67400.0,17.3941,17.4099,17.3625,17.3625,67400.0
2008-07-22 10:30:00,22.01,22.04,21.95,21.96,174100.0,17.3625,17.3862,17.3152,17.3231,174100.0
2008-07-22 10:35:00,21.96,21.97,21.94,21.96,33100.0,17.3231,17.331,17.3073,17.3231,33100.0
2008-07-22 10:40:00,21.97,21.99,21.97,21.98,28000.0,17.331,17.3468,17.331,17.3389,28000.0
2008-07-22 10:45:00,21.98,21.98,21.96,21.97,47900.0,17.3389,17.3389,17.3231,17.331,47900.0
2008-07-22 10:50:00,21.98,21.98,21.91,21.91,45600.0,17.3389,17.3389,17.2837,17.2837,45600.0
2008-07-22 10:55:00,21.92,21.92,21.9,21.91,71100.0,17.2915,17.2915,17.2758,17.2837,71100.0
2008-07-22 11:00:00,21.92,21.93,21.9,21.91,84300.0,17.2915,17.2994,17.2758,17.2837,84300.0
2008-07-22 11:05:00,21.92,21.95,21.92,21.93,86400.0,17.2915,17.3152,17.2915,17.2994,86400.0
2008-07-22 11:10:00,21.93,21.96,21.93,21.94,55000.0,17.2994,17.3231,17.2994,17.3073,55000.0
2008-07-22 11:15:00,21.94,21.98,21.94,21.95,96900.0,17.3073,17.3389,17.3073,17.3152,96900.0
2008-07-22 11:20:00,21.95,21.99,21.95,21.97,60100.0,17.3152,17.3468,17.3152,17.331,60100.0
2008-07-22 11:25:00,21.97,21.99,21.97,21.98,28300.0,17.331,17.3468,17.331,17.3389,28300.0
2008-07-22 11:30:00,21.97,22.0,21.97,21.98,114700.0,17.331,17.3547,17.331,17.3389,114700.0
2008-07-22 11:35:00,21.98,21.98,21.95,21.95,60100.0,17.3389,17.3389,17.3152,17.3152,60100.0
2008-07-22 11:40:00,21.96,21.97,21.95,21.96,64200.0,17.3231,17.331,17.3152,17.3231,64200.0
2008-07-22 11:45:00,21.96,21.96,21.95,21.95,36600.0,17.3231,17.3231,17.3152,17.3152,36600.0
2008-07-22 11:50:00,21.95,21.95,21.92,21.93,152900.0,17.3152,17.3152,17.2915,17.2994,152900.0
2008-07-22 11:55:00,21.92,21.93,21.91,21.92,52400.0,17.2915,17.2994,17.2837,17.2915,52400.0
2008-07-22 12:00:00,21.92,21.93,21.91,21.93,42700.0,17.2915,17.2994,17.2837,17.2994,42700.0
2008-07-22 12:05:00,21.92,21.95,21.92,21.95,33800.0,17.2915,17.3152,17.2915,17.3152,33800.0
2008-07-22 12:10:00,21.95,21.96,21.93,21.94,103000.0,17.3152,17.3231,17.2994,17.3073,103000.0
2008-07-22 12:15:00,21.93,21.94,21.92,21.94,62000.0,17.2994,17.3073,17.2915,17.3073,62000.0
2008-07-22 12:20:00,21.94,21.96,21.93,21.96,75300.0,17.3073,17.3231,17.2994,17.3231,75300.0
2008-07-22 12:25:00,21.96,21.97,21.91,21.94,76400.0,17.3231,17.331,17.2837,17.3073,76400.0
2008-07-22 12:30:00,21.93,21.95,21.93,21.93,92800.0,17.2994,17.3152,17.2994,17.2994,92800.0
2008-07-22 12:35:00,21.93,21.93,21.92,21.92,53700.0,17.2994,17.2994,17.2915,17.2915,53700.0
2008-07-22 12:40:00,21.92,21.93,21.91,21.92,47800.0,17.2915,17.2994,17.2837,17.2915,47800.0
2008-07-22 12:45:00,21.92,21.94,21.91,21.94,75800.0,17.2915,17.3073,17.2837,17.3073,75800.0
2008-07-22 12:50:00,21.94,21.95,21.92,21.95,51600.0,17.3073,17.3152,17.2915,17.3152,51600.0
2008-07-22 12:55:00,21.95,21.96,21.95,21.96,36600.0,17.3152,17.3231,17.3152,17.3231,36600.0
2008-07-22 13:00:00,21.96,21.97,21.93,21.93,56600.0,17.3231,17.331,17.2994,17.2994,56600.0
2008-07-22 13:05:00,21.93,21.95,21.93,21.95,31400.0,17.2994,17.3152,17.2994,17.3152,31400.0
2008-07-22 13:10:00,21.95,21.96,21.95,21.96,46900.0,17.3152,17.3231,17.3152,17.3231,46900.0
2008-07-22 13:15:00,21.96,21.96,21.95,21.95,63300.0,17.3231,17.3231,17.3152,17.3152,63300.0
2008-07-22 13:20:00,21.95,21.98,21.94,21.98,35400.0,17.3152,17.3389,17.3073,17.3389,35400.0
2008-07-22 13:25:00,21.97,21.99,21.96,21.97,58500.0,17.331,17.3468,17.3231,17.331,58500.0
2008-07-22 13:30:00,21.96,21.98,21.95,21.96,41100.0,17.3231,17.3389,17.3152,17.3231,41100.0
2008-07-22 13:35:00,21.96,22.0,21.95,21.99,72400.0,17.3231,17.3547,17.3152,17.3468,72400.0
2008-07-22 13:40:00,21.99,22.01,21.98,22.0,119300.0,17.3468,17.3625,17.3389,17.3547,119300.0
2008-07-22 13:45:00,22.0,22.01,21.99,22.0,30200.0,17.3547,17.3625,17.3468,17.3547,30200.0
2008-07-22 13:50:00,22.0,22.01,21.99,22.0,87200.0,17.3547,17.3625,17.3468,17.3547,87200.0
2008-07-22 13:55:00,21.99,22.01,21.99,22.0,46600.0,17.3468,17.3625,17.3468,17.3547,46600.0
2008-07-22 14:00:00,22.0,22.01,21.98,21.98,84800.0,17.3547,17.3625,17.3389,17.3389,84800.0
2008-07-22 14:05:00,21.97,21.99,21.97,21.99,111500.0,17.331,17.3468,17.331,17.3468,111500.0
2008-07-22 14:10:00,21.99,21.99,21.92,21.93,115100.0,17.3468,17.3468,17.2915,17.2994,115100.0
2008-07-22 14:15:00,21.93,21.95,21.91,21.92,126900.0,17.2994,17.3152,17.2837,17.2915,126900.0
2008-07-22 14:20:00,21.93,21.94,21.92,21.93,60600.0,17.2994,17.3073,17.2915,17.2994,60600.0
2008-07-22 14:25:00,21.93,21.95,21.92,21.95,74400.0,17.2994,17.3152,17.2915,17.3152,74400.0
2008-07-22 14:30:00,21.95,21.96,21.94,21.95,57100.0,17.3152,17.3231,17.3073,17.3152,57100.0
2008-07-22 14:35:00,21.95,21.95,21.92,21.95,91100.0,17.3152,17.3152,17.2915,17.3152,91100.0
2008-07-22 14:40:00,21.94,22.0,21.94,22.0,152900.0,17.3073,17.3547,17.3073,17.3547,152900.0
2008-07-22 14:45:00,22.01,22.02,22.0,22.01,101800.0,17.3625,17.3704,17.3547,17.3625,101800.0
2008-07-22 14:50:00,22.01,22.03,22.01,22.01,35700.0,17.3625,17.3783,17.3625,17.3625,35700.0
2008-07-22 14:55:00,22.01,22.03,22.0,22.03,75500.0,17.3625,17.3783,17.3547,17.3783,75500.0
2008-07-22 15:00:00,22.03,22.05,22.03,22.03,60700.0,17.3783,17.3941,17.3783,17.3783,60700.0
2008-07-22 15:05:00,22.03,22.03,21.99,22.0,92600.0,17.3783,17.3783,17.3468,17.3547,92600.0
2008-07-22 15:10:00,22.0,22.03,21.99,22.01,75700.0,17.3547,17.3783,17.3468,17.3625,75700.0
2008-07-22 15:15:00,22.01,22.02,21.99,22.01,64900.0,17.3625,17.3704,17.3468,17.3625,64900.0
2008-07-22 15:20:00,22.02,22.04,22.01,22.04,148700.0,17.3704,17.3862,17.3625,17.3862,148700.0
2008-07-22 15:25:00,22.03,22.05,22.03,22.05,139600.0,17.3783,17.3941,17.3783,17.3941,139600.0
2008-07-22 15:30:00,22.05,22.1,22.04,22.08,173600.0,17.3941,17.4335,17.3862,17.4178,173600.0
2008-07-22 15:35:00,22.09,22.11,22.08,22.11,130400.0,17.4257,17.4414,17.4178,17.4414,130400.0
2008-07-22 15:40:00,22.11,22.17,22.11,22.16,209500.0,17.4414,17.4888,17.4414,17.4809,209500.0
2008-07-22 15:45:00,22.16,22.19,22.16,22.18,169200.0,17.4809,17.5045,17.4809,17.4966,169200.0
2008-07-22 15:50:00,22.19,22.19,22.17,22.18,170500.0,17.5045,17.5045,17.4888,17.4966,170500.0
2008-07-22 15:55:00,22.18,22.22,22.18,22.22,317500.0,17.4966,17.5282,17.4966,17.5282,317500.0
2008-07-22 16:00:00,22.23,22.23,22.19,22.19,1300.0,17.5361,17.5361,17.5045,17.5045,1300.0
2008-07-22 16:05:00,22.19,22.19,22.19,22.19,90000.0,17.5045,17.5045,17.5045,17.5045,90000.0
2008-07-22 16:10:00,22.19,22.19,22.19,22.19,0.0,17.5045,17.5045,17.5045,17.5045,0.0
2008-07-23 09:30:00,22.29,22.4,22.29,22.33,89400.0,17.5834,17.6702,17.5834,17.615,89400.0
2008-07-23 09:35:00,22.33,22.34,22.29,22.33,54600.0,17.615,17.6229,17.5834,17.615,54600.0
2008-07-23 09:40:00,22.33,22.37,22.32,22.37,34400.0,17.615,17.6465,17.6071,17.6465,34400.0
2008-07-23 09:45:00,22.37,22.45,22.37,22.41,200100.0,17.6465,17.7096,17.6465,17.6781,200100.0
2008-07-23 09:50:00,22.41,22.42,22.38,22.39,120700.0,17.6781,17.686,17.6544,17.6623,120700.0
2008-07-23 09:55:00,22.4,22.41,22.38,22.4,112400.0,17.6702,17.6781,17.6544,17.6702,112400.0
2008-07-23 10:00:00,22.4,22.41,22.38,22.41,157700.0,17.6702,17.6781,17.6544,17.6781,157700.0
2008-07-23 10:05:00,22.41,22.45,22.41,22.43,190800.0,17.6781,17.7096,17.6781,17.6939,190800.0
2008-07-23 10:10:00,22.43,22.47,22.43,22.46,117300.0,17.6939,17.7254,17.6939,17.7175,117300.0
2008-07-23 10:15:00,22.47,22.52,22.46,22.51,150000.0,17.7254,17.7649,17.7175,17.757,150000.0
2008-07-23 10:20:00,22.51,22.61,22.51,22.61,126100.0,17.757,17.8359,17.757,17.8359,126100.0
2008-07-23 10:25:00,22.61,22.65,22.6,22.61,123500.0,17.8359,17.8674,17.828,17.8359,123500.0
2008-07-23 10:30:00,22.61,22.67,22.6,22.66,81200.0,17.8359,17.8832,17.828,17.8753,81200.0
2008-07-23 10:35:00,22.66,22.75,22.64,22.74,191600.0,17.8753,17.9463,17.8595,17.9384,191600.0
2008-07-23 10:40:00,22.75,22.78,22.73,22.73,88000.0,17.9463,17.97,17.9305,17.9305,88000.0
2008-07-23 10:45:00,22.73,22.73,22.67,22.69,65000.0,17.9305,17.9305,17.8832,17.899,65000.0
2008-07-23 10:50:00,22.69,22.71,22.69,22.69,65400.0,17.899,17.9147,17.899,17.899,65400.0
2008-07-23 10:55:00,22.69,22.7,22.61,22.62,34600.0,17.899,17.9068,17.8359,17.8437,34600.0
2008-07-23 11:00:00,22.61,22.61,22.52,22.56,78500.0,17.8359,17.8359,17.7649,17.7964,78500.0
2008-07-23 11:05:00,22.56,22.57,22.54,22.57,40300.0,17.7964,17.8043,17.7806,17.8043,40300.0
2008-07-23 11:10:00,22.56,22.6,22.55,22.6,19600.0,17.7964,17.828,17.7885,17.828,19600.0
2008-07-23 11:15:00,22.6,22.63,22.6,22.61,26700.0,17.828,17.8516,17.828,17.8359,26700.0
2008-07-23 11:20:00,22.6,22.64,22.6,22.64,49400.0,17.828,17.8595,17.828,17.8595,49400.0
2008-07-23 11:25:00,22.63,22.66,22.63,22.65,18800.0,17.8516,17.8753,17.8516,17.8674,18800.0
2008-07-23 11:30:00,22.65,22.66,22.65,22.65,22400.0,17.8674,17.8753,17.8674,17.8674,22400.0
2008-07-23 11:35:00,22.65,22.65,22.61,22.61,39300.0,17.8674,17.8674,17.8359,17.8359,39300.0
2008-07-23 11:40:00,22.62,22.63,22.6,22.62,66700.0,17.8437,17.8516,17.828,17.8437,66700.0
2008-07-23 11:45:00,22.63,22.65,22.6,22.6,34300.0,17.8516,17.8674,17.828,17.828,34300.0
2008-07-23 11:50:00,22.6,22.6,22.55,22.55,28900.0,17.828,17.828,17.7885,17.7885,28900.0
2008-07-23 11:55:00,22.54,22.54,22.48,22.5,46300.0,17.7806,17.7806,17.7333,17.7491,46300.0
2008-07-23 12:00:00,22.51,22.54,22.5,22.53,21400.0,17.757,17.7806,17.7491,17.7727,21400.0
2008-07-23 12:05:00,22.53,22.55,22.51,22.51,24400.0,17.7727,17.7885,17.757,17.757,24400.0
2008-07-23 12:10:00,22.5,22.51,22.43,22.45,70000.0,17.7491,17.757,17.6939,17.7096,70000.0
2008-07-23 12:15:00,22.45,22.46,22.41,22.46,181600.0,17.7096,17.7175,17.6781,17.7175,181600.0
2008-07-23 12:20:00,22.46,22.47,22.42,22.46,27800.0,17.7175,17.7254,17.686,17.7175,27800.0
2008-07-23 12:25:00,22.45,22.47,22.45,22.46,24200.0,17.7096,17.7254,17.7096,17.7175,24200.0
2008-07-23 12:30:00,22.46,22.46,22.41,22.42,40100.0,17.7175,17.7175,17.6781,17.686,40100.0
2008-07-23 12:35:00,22.43,22.48,22.43,22.48,13900.0,17.6939,17.7333,17.6939,17.7333,13900.0
2008-07-23 12:40:00,22.49,22.5,22.47,22.5,34500.0,17.7412,17.7491,17.7254,17.7491,34500.0
2008-07-23 12:45:00,22.5,22.52,22.49,22.5,31700.0,17.7491,17.7649,17.7412,17.7491,31700.0
2008-07-23 12:50:00,22.51,22.53,22.5,22.53,37100.0,17.757,17.7727,17.7491,17.7727,37100.0
2008-07-23 12:55:00,22.53,22.54,22.53,22.53,29100.0,17.7727,17.7806,17.7727,17.7727,29100.0
2008-07-23 13:00:00,22.54,22.55,22.51,22.51,16500.0,17.7806,17.7885,17.757,17.757,16500.0
2008-07-23 13:05:00,22.5,22.52,22.48,22.49,34500.0,17.7491,17.7649,17.7333,17.7412,34500.0
2008-07-23 13:10:00,22.49,22.53,22.49,22.51,14300.0,17.7412,17.7727,17.7412,17.757,14300.0
2008-07-23 13:15:00,22.5,22.52,22.5,22.52,19300.0,17.7491,17.7649,17.7491,17.7649,19300.0
2008-07-23 13:20:00,22.52,22.53,22.49,22.52,38200.0,17.7649,17.7727,17.7412,17.7649,38200.0
2008-07-23 13:25:00,22.52,22.53,22.5,22.5,21400.0,17.7649,17.7727,17.7491,17.7491,21400.0
2008-07-23 13:30:00,22.5,22.5,22.46,22.46,37100.0,17.7491,17.7491,17.7175,17.7175,37100.0
2008-07-23 13:35:00,22.46,22.52,22.46,22.52,59500.0,17.7175,17.7649,17.7175,17.7649,59500.0
2008-07-23 13:40:00,22.53,22.57,22.52,22.57,47600.0,17.7727,17.8043,17.7649,17.8043,47600.0
2008-07-23 13:45:00,22.57,22.6,22.54,22.55,54700.0,17.8043,17.828,17.7806,17.7885,54700.0
2008-07-23 13:50:00,22.56,22.56,22.49,22.5,122200.0,17.7964,17.7964,17.7412,17.7491,122200.0
2008-07-23 13:55:00,22.49,22.49,22.45,22.49,89500.0,17.7412,17.7412,17.7096,17.7412,89500.0
2008-07-23 14:00:00,22.48,22.54,22.47,22.53,101500.0,17.7333,17.7806,17.7254,17.7727,101500.0
2008-07-23 14:05:00,22.53,22.57,22.52,22.55,74300.0,17.7727,17.8043,17.7649,17.7885,74300.0
2008-07-23 14:10:00,22.55,22.56,22.51,22.52,60000.0,17.7885,17.7964,17.757,17.7649,60000.0
2008-07-23 14:15:00,22.52,22.55,22.49,22.51,169700.0,17.7649,17.7885,17.7412,17.757,169700.0
2008-07-23 14:20:00,22.51,22.55,22.5,22.54,84300.0,17.757,17.7885,17.7491,17.7806,84300.0
2008-07-23 14:25:00,22.54,22.59,22.54,22.59,46800.0,17.7806,17.8201,17.7806,17.8201,46800.0
2008-07-23 14:30:00,22.59,22.62,22.59,22.61,145200.0,17.8201,17.8437,17.8201,17.8359,145200.0
2008-07-23 14:35:00,22.61,22.62,22.55,22.57,143400.0,17.8359,17.8437,17.7885,17.8043,143400.0
2008-07-23 14:40:00,22.57,22.59,22.55,22.58,85800.0,17.8043,17.8201,17.7885,17.8122,85800.0
2008-07-23 14:45:00,22.58,22.6,22.57,22.57,44800.0,17.8122,17.828,17.8043,17.8043,44800.0
2008-07-23 14:50:00,22.58,22.61,22.58,22.6,37600.0,17.8122,17.8359,17.8122,17.828,37600.0
2008-07-23 14:55:00,22.6,22.61,22.57,22.58,22000.0,17.828,17.8359,17.8043,17.8122,22000.0
2008-07-23 15:00:00,22.58,22.58,22.54,22.54,31000.0,17.8122,17.8122,17.7806,17.7806,31000.0
2008-07-23 15:05:00,22.54,22.57,22.54,22.54,27500.0,17.7806,17.8043,17.7806,17.7806,27500.0
2008-07-23 15:10:00,22.55,22.6,22.54,22.59,35800.0,17.7885,17.828,17.7806,17.8201,35800.0
2008-07-23 15:15:00,22.58,22.59,22.55,22.57,42700.0,17.8122,17.8201,17.7885,17.8043,42700.0
2008-07-23 15:20:00,22.57,22.6,22.55,22.59,249500.0,17.8043,17.828,17.7885,17.8201,249500.0
2008-07-23 15:25:00,22.59,22.59,22.55,22.55,305700.0,17.8201,17.8201,17.7885,17.7885,305700.0
2008-07-23 15:30:00,22.56,22.58,22.54,22.56,321200.0,17.7964,17.8122,17.7806,17.7964,321200.0
2008-07-23 15:35:00,22.57,22.57,22.53,22.55,356400.0,17.8043,17.8043,17.7727,17.7885,356400.0
2008-07-23 15:40:00,22.55,22.57,22.53,22.54,416400.0,17.7885,17.8043,17.7727,17.7806,416400.0
2008-07-23 15:45:00,22.54,22.57,22.53,22.57,401100.0,17.7806,17.8043,17.7727,17.8043,401100.0
2008-07-23 15:50:00,22.57,22.62,22.57,22.59,536700.0,17.8043,17.8437,17.8043,17.8201,536700.0
2008-07-23 15:55:00,22.59,22.61,22.56,22.61,710800.0,17.8201,17.8359,17.7964,17.8359,710800.0
2008-07-23 16:00:00,22.6,22.61,22.6,22.61,14200.0,17.828,17.8359,17.828,17.8359,14200.0
2008-07-23 16:05:00,22.61,22.61,22.61,22.61,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2008-07-23 16:10:00,22.62,22.62,22.62,22.62,500.0,17.8437,17.8437,17.8437,17.8437,500.0
2008-07-24 09:30:00,22.72,22.73,22.54,22.54,98100.0,17.9226,17.9305,17.7806,17.7806,98100.0
2008-07-24 09:35:00,22.54,22.54,22.5,22.54,49600.0,17.7806,17.7806,17.7491,17.7806,49600.0
2008-07-24 09:40:00,22.53,22.54,22.48,22.5,55500.0,17.7727,17.7806,17.7333,17.7491,55500.0
2008-07-24 09:45:00,22.51,22.53,22.46,22.46,83900.0,17.757,17.7727,17.7175,17.7175,83900.0
2008-07-24 09:50:00,22.46,22.46,22.42,22.45,27700.0,17.7175,17.7175,17.686,17.7096,27700.0
2008-07-24 09:55:00,22.45,22.45,22.42,22.43,82400.0,17.7096,17.7096,17.686,17.6939,82400.0
2008-07-24 10:00:00,22.43,22.43,22.38,22.41,145200.0,17.6939,17.6939,17.6544,17.6781,145200.0
2008-07-24 10:05:00,22.41,22.41,22.33,22.33,61900.0,17.6781,17.6781,17.615,17.615,61900.0
2008-07-24 10:10:00,22.33,22.34,22.31,22.33,150600.0,17.615,17.6229,17.5992,17.615,150600.0
2008-07-24 10:15:00,22.33,22.36,22.32,22.35,43200.0,17.615,17.6386,17.6071,17.6308,43200.0
2008-07-24 10:20:00,22.35,22.36,22.34,22.36,118300.0,17.6308,17.6386,17.6229,17.6386,118300.0
2008-07-24 10:25:00,22.35,22.36,22.33,22.34,44300.0,17.6308,17.6386,17.615,17.6229,44300.0
2008-07-24 10:30:00,22.35,22.37,22.34,22.34,50400.0,17.6308,17.6465,17.6229,17.6229,50400.0
2008-07-24 10:35:00,22.34,22.39,22.34,22.38,56900.0,17.6229,17.6623,17.6229,17.6544,56900.0
2008-07-24 10:40:00,22.38,22.39,22.35,22.35,59000.0,17.6544,17.6623,17.6308,17.6308,59000.0
2008-07-24 10:45:00,22.36,22.37,22.33,22.34,114000.0,17.6386,17.6465,17.615,17.6229,114000.0
2008-07-24 10:50:00,22.33,22.38,22.33,22.36,113400.0,17.615,17.6544,17.615,17.6386,113400.0
2008-07-24 10:55:00,22.37,22.39,22.36,22.37,72000.0,17.6465,17.6623,17.6386,17.6465,72000.0
2008-07-24 11:00:00,22.37,22.37,22.34,22.35,78800.0,17.6465,17.6465,17.6229,17.6308,78800.0
2008-07-24 11:05:00,22.35,22.37,22.28,22.29,84600.0,17.6308,17.6465,17.5755,17.5834,84600.0
2008-07-24 11:10:00,22.29,22.32,22.28,22.31,154500.0,17.5834,17.6071,17.5755,17.5992,154500.0
2008-07-24 11:15:00,22.32,22.33,22.28,22.31,217000.0,17.6071,17.615,17.5755,17.5992,217000.0
2008-07-24 11:20:00,22.31,22.33,22.3,22.31,83900.0,17.5992,17.615,17.5913,17.5992,83900.0
2008-07-24 11:25:00,22.31,22.31,22.28,22.28,45600.0,17.5992,17.5992,17.5755,17.5755,45600.0
2008-07-24 11:30:00,22.28,22.31,22.27,22.28,143500.0,17.5755,17.5992,17.5676,17.5755,143500.0
2008-07-24 11:35:00,22.28,22.32,22.28,22.32,43800.0,17.5755,17.6071,17.5755,17.6071,43800.0
2008-07-24 11:40:00,22.32,22.32,22.29,22.31,28700.0,17.6071,17.6071,17.5834,17.5992,28700.0
2008-07-24 11:45:00,22.31,22.32,22.29,22.31,84100.0,17.5992,17.6071,17.5834,17.5992,84100.0
2008-07-24 11:50:00,22.31,22.33,22.31,22.32,47100.0,17.5992,17.615,17.5992,17.6071,47100.0
2008-07-24 11:55:00,22.32,22.33,22.3,22.33,55500.0,17.6071,17.615,17.5913,17.615,55500.0
2008-07-24 12:00:00,22.34,22.35,22.28,22.3,44200.0,17.6229,17.6308,17.5755,17.5913,44200.0
2008-07-24 12:05:00,22.29,22.31,22.29,22.31,19800.0,17.5834,17.5992,17.5834,17.5992,19800.0
2008-07-24 12:10:00,22.32,22.32,22.3,22.3,18500.0,17.6071,17.6071,17.5913,17.5913,18500.0
2008-07-24 12:15:00,22.31,22.31,22.29,22.3,34200.0,17.5992,17.5992,17.5834,17.5913,34200.0
2008-07-24 12:20:00,22.3,22.3,22.29,22.3,7400.0,17.5913,17.5913,17.5834,17.5913,7400.0
2008-07-24 12:25:00,22.3,22.3,22.26,22.26,44600.0,17.5913,17.5913,17.5598,17.5598,44600.0
2008-07-24 12:30:00,22.26,22.28,22.26,22.28,45200.0,17.5598,17.5755,17.5598,17.5755,45200.0
2008-07-24 12:35:00,22.29,22.29,22.24,22.27,50300.0,17.5834,17.5834,17.544,17.5676,50300.0
2008-07-24 12:40:00,22.27,22.28,22.26,22.28,36200.0,17.5676,17.5755,17.5598,17.5755,36200.0
2008-07-24 12:45:00,22.28,22.32,22.27,22.31,50200.0,17.5755,17.6071,17.5676,17.5992,50200.0
2008-07-24 12:50:00,22.31,22.32,22.29,22.3,52800.0,17.5992,17.6071,17.5834,17.5913,52800.0
2008-07-24 12:55:00,22.31,22.32,22.29,22.29,50800.0,17.5992,17.6071,17.5834,17.5834,50800.0
2008-07-24 13:00:00,22.29,22.29,22.24,22.24,41000.0,17.5834,17.5834,17.544,17.544,41000.0
2008-07-24 13:05:00,22.24,22.25,22.22,22.24,43900.0,17.544,17.5519,17.5282,17.544,43900.0
2008-07-24 13:10:00,22.25,22.31,22.25,22.29,57900.0,17.5519,17.5992,17.5519,17.5834,57900.0
2008-07-24 13:15:00,22.29,22.3,22.27,22.29,75100.0,17.5834,17.5913,17.5676,17.5834,75100.0
2008-07-24 13:20:00,22.28,22.31,22.28,22.3,113900.0,17.5755,17.5992,17.5755,17.5913,113900.0
2008-07-24 13:25:00,22.31,22.31,22.28,22.31,107500.0,17.5992,17.5992,17.5755,17.5992,107500.0
2008-07-24 13:30:00,22.31,22.34,22.3,22.3,127400.0,17.5992,17.6229,17.5913,17.5913,127400.0
2008-07-24 13:35:00,22.31,22.32,22.29,22.3,62800.0,17.5992,17.6071,17.5834,17.5913,62800.0
2008-07-24 13:40:00,22.31,22.32,22.29,22.29,91400.0,17.5992,17.6071,17.5834,17.5834,91400.0
2008-07-24 13:45:00,22.28,22.32,22.28,22.32,50000.0,17.5755,17.6071,17.5755,17.6071,50000.0
2008-07-24 13:50:00,22.32,22.34,22.29,22.34,81100.0,17.6071,17.6229,17.5834,17.6229,81100.0
2008-07-24 13:55:00,22.33,22.34,22.31,22.32,34800.0,17.615,17.6229,17.5992,17.6071,34800.0
2008-07-24 14:00:00,22.32,22.33,22.3,22.33,66300.0,17.6071,17.615,17.5913,17.615,66300.0
2008-07-24 14:05:00,22.33,22.33,22.29,22.31,59300.0,17.615,17.615,17.5834,17.5992,59300.0
2008-07-24 14:10:00,22.3,22.31,22.26,22.28,53800.0,17.5913,17.5992,17.5598,17.5755,53800.0
2008-07-24 14:15:00,22.28,22.28,22.23,22.26,50000.0,17.5755,17.5755,17.5361,17.5598,50000.0
2008-07-24 14:20:00,22.26,22.27,22.24,22.26,34000.0,17.5598,17.5676,17.544,17.5598,34000.0
2008-07-24 14:25:00,22.26,22.28,22.25,22.26,41400.0,17.5598,17.5755,17.5519,17.5598,41400.0
2008-07-24 14:30:00,22.26,22.27,22.25,22.27,42100.0,17.5598,17.5676,17.5519,17.5676,42100.0
2008-07-24 14:35:00,22.26,22.26,22.24,22.25,38700.0,17.5598,17.5598,17.544,17.5519,38700.0
2008-07-24 14:40:00,22.26,22.27,22.23,22.25,52100.0,17.5598,17.5676,17.5361,17.5519,52100.0
2008-07-24 14:45:00,22.26,22.27,22.24,22.25,22100.0,17.5598,17.5676,17.544,17.5519,22100.0
2008-07-24 14:50:00,22.24,22.24,22.19,22.23,82100.0,17.544,17.544,17.5045,17.5361,82100.0
2008-07-24 14:55:00,22.22,22.27,22.21,22.27,64600.0,17.5282,17.5676,17.5203,17.5676,64600.0
2008-07-24 15:00:00,22.26,22.3,22.24,22.3,83900.0,17.5598,17.5913,17.544,17.5913,83900.0
2008-07-24 15:05:00,22.31,22.31,22.27,22.29,86000.0,17.5992,17.5992,17.5676,17.5834,86000.0
2008-07-24 15:10:00,22.28,22.29,22.26,22.28,93300.0,17.5755,17.5834,17.5598,17.5755,93300.0
2008-07-24 15:15:00,22.27,22.27,22.21,22.23,110300.0,17.5676,17.5676,17.5203,17.5361,110300.0
2008-07-24 15:20:00,22.23,22.25,22.22,22.22,96000.0,17.5361,17.5519,17.5282,17.5282,96000.0
2008-07-24 15:25:00,22.21,22.25,22.21,22.22,157600.0,17.5203,17.5519,17.5203,17.5282,157600.0
2008-07-24 15:30:00,22.21,22.23,22.19,22.21,89300.0,17.5203,17.5361,17.5045,17.5203,89300.0
2008-07-24 15:35:00,22.2,22.2,22.17,22.19,152700.0,17.5124,17.5124,17.4888,17.5045,152700.0
2008-07-24 15:40:00,22.19,22.2,22.14,22.16,136700.0,17.5045,17.5124,17.4651,17.4809,136700.0
2008-07-24 15:45:00,22.15,22.16,22.12,22.12,92800.0,17.473,17.4809,17.4493,17.4493,92800.0
2008-07-24 15:50:00,22.13,22.13,22.1,22.11,151400.0,17.4572,17.4572,17.4335,17.4414,151400.0
2008-07-24 15:55:00,22.11,22.15,22.11,22.13,350900.0,17.4414,17.473,17.4414,17.4572,350900.0
2008-07-24 16:00:00,22.1,22.1,22.02,22.05,16800.0,17.4335,17.4335,17.3704,17.3941,16800.0
2008-07-24 16:05:00,22.05,22.05,22.05,22.05,0.0,17.3941,17.3941,17.3941,17.3941,0.0
2008-07-24 16:10:00,22.05,22.05,22.05,22.05,100.0,17.3941,17.3941,17.3941,17.3941,100.0
2008-07-25 09:30:00,22.36,22.36,22.2,22.2,48600.0,17.6386,17.6386,17.5124,17.5124,48600.0
2008-07-25 09:35:00,22.22,22.23,22.21,22.23,101800.0,17.5282,17.5361,17.5203,17.5361,101800.0
2008-07-25 09:40:00,22.23,22.23,22.17,22.17,200100.0,17.5361,17.5361,17.4888,17.4888,200100.0
2008-07-25 09:45:00,22.16,22.16,22.14,22.15,68900.0,17.4809,17.4809,17.4651,17.473,68900.0
2008-07-25 09:50:00,22.15,22.16,22.14,22.15,35500.0,17.473,17.4809,17.4651,17.473,35500.0
2008-07-25 09:55:00,22.15,22.27,22.15,22.24,135000.0,17.473,17.5676,17.473,17.544,135000.0
2008-07-25 10:00:00,22.24,22.32,22.24,22.29,86000.0,17.544,17.6071,17.544,17.5834,86000.0
2008-07-25 10:05:00,22.28,22.33,22.28,22.29,65300.0,17.5755,17.615,17.5755,17.5834,65300.0
2008-07-25 10:10:00,22.3,22.34,22.29,22.32,105100.0,17.5913,17.6229,17.5834,17.6071,105100.0
2008-07-25 10:15:00,22.32,22.33,22.28,22.32,109100.0,17.6071,17.615,17.5755,17.6071,109100.0
2008-07-25 10:20:00,22.31,22.32,22.27,22.27,56500.0,17.5992,17.6071,17.5676,17.5676,56500.0
2008-07-25 10:25:00,22.26,22.26,22.22,22.22,30600.0,17.5598,17.5598,17.5282,17.5282,30600.0
2008-07-25 10:30:00,22.23,22.25,22.22,22.25,19300.0,17.5361,17.5519,17.5282,17.5519,19300.0
2008-07-25 10:35:00,22.24,22.26,22.23,22.25,77600.0,17.544,17.5598,17.5361,17.5519,77600.0
2008-07-25 10:40:00,22.25,22.28,22.25,22.27,38600.0,17.5519,17.5755,17.5519,17.5676,38600.0
2008-07-25 10:45:00,22.27,22.32,22.27,22.31,65000.0,17.5676,17.6071,17.5676,17.5992,65000.0
2008-07-25 10:50:00,22.31,22.31,22.29,22.29,46900.0,17.5992,17.5992,17.5834,17.5834,46900.0
2008-07-25 10:55:00,22.3,22.36,22.28,22.35,92400.0,17.5913,17.6386,17.5755,17.6308,92400.0
2008-07-25 11:00:00,22.34,22.35,22.31,22.31,103000.0,17.6229,17.6308,17.5992,17.5992,103000.0
2008-07-25 11:05:00,22.31,22.32,22.31,22.32,16700.0,17.5992,17.6071,17.5992,17.6071,16700.0
2008-07-25 11:10:00,22.31,22.31,22.29,22.3,51600.0,17.5992,17.5992,17.5834,17.5913,51600.0
2008-07-25 11:15:00,22.3,22.32,22.29,22.31,32200.0,17.5913,17.6071,17.5834,17.5992,32200.0
2008-07-25 11:20:00,22.32,22.33,22.26,22.29,43400.0,17.6071,17.615,17.5598,17.5834,43400.0
2008-07-25 11:25:00,22.28,22.28,22.27,22.28,24100.0,17.5755,17.5755,17.5676,17.5755,24100.0
2008-07-25 11:30:00,22.29,22.32,22.29,22.31,33600.0,17.5834,17.6071,17.5834,17.5992,33600.0
2008-07-25 11:35:00,22.31,22.32,22.3,22.3,14400.0,17.5992,17.6071,17.5913,17.5913,14400.0
2008-07-25 11:40:00,22.3,22.32,22.29,22.32,22500.0,17.5913,17.6071,17.5834,17.6071,22500.0
2008-07-25 11:45:00,22.31,22.34,22.31,22.31,76900.0,17.5992,17.6229,17.5992,17.5992,76900.0
2008-07-25 11:50:00,22.32,22.33,22.3,22.31,64600.0,17.6071,17.615,17.5913,17.5992,64600.0
2008-07-25 11:55:00,22.3,22.31,22.3,22.3,33800.0,17.5913,17.5992,17.5913,17.5913,33800.0
2008-07-25 12:00:00,22.3,22.31,22.29,22.31,26200.0,17.5913,17.5992,17.5834,17.5992,26200.0
2008-07-25 12:05:00,22.3,22.31,22.29,22.3,8000.0,17.5913,17.5992,17.5834,17.5913,8000.0
2008-07-25 12:10:00,22.29,22.3,22.27,22.27,36700.0,17.5834,17.5913,17.5676,17.5676,36700.0
2008-07-25 12:15:00,22.28,22.28,22.23,22.23,28100.0,17.5755,17.5755,17.5361,17.5361,28100.0
2008-07-25 12:20:00,22.23,22.24,22.23,22.23,18300.0,17.5361,17.544,17.5361,17.5361,18300.0
2008-07-25 12:25:00,22.23,22.26,22.23,22.26,8500.0,17.5361,17.5598,17.5361,17.5598,8500.0
2008-07-25 12:30:00,22.25,22.27,22.24,22.25,20200.0,17.5519,17.5676,17.544,17.5519,20200.0
2008-07-25 12:35:00,22.25,22.26,22.23,22.24,10300.0,17.5519,17.5598,17.5361,17.544,10300.0
2008-07-25 12:40:00,22.23,22.28,22.23,22.27,55400.0,17.5361,17.5755,17.5361,17.5676,55400.0
2008-07-25 12:45:00,22.27,22.27,22.26,22.26,62900.0,17.5676,17.5676,17.5598,17.5598,62900.0
2008-07-25 12:50:00,22.27,22.28,22.25,22.25,27300.0,17.5676,17.5755,17.5519,17.5519,27300.0
2008-07-25 12:55:00,22.26,22.29,22.26,22.28,33000.0,17.5598,17.5834,17.5598,17.5755,33000.0
2008-07-25 13:00:00,22.28,22.31,22.28,22.31,18500.0,17.5755,17.5992,17.5755,17.5992,18500.0
2008-07-25 13:05:00,22.31,22.31,22.3,22.3,24300.0,17.5992,17.5992,17.5913,17.5913,24300.0
2008-07-25 13:10:00,22.31,22.31,22.22,22.22,57600.0,17.5992,17.5992,17.5282,17.5282,57600.0
2008-07-25 13:15:00,22.23,22.29,22.23,22.27,163600.0,17.5361,17.5834,17.5361,17.5676,163600.0
2008-07-25 13:20:00,22.28,22.3,22.26,22.27,134600.0,17.5755,17.5913,17.5598,17.5676,134600.0
2008-07-25 13:25:00,22.28,22.29,22.23,22.25,69600.0,17.5755,17.5834,17.5361,17.5519,69600.0
2008-07-25 13:30:00,22.25,22.26,22.24,22.25,32800.0,17.5519,17.5598,17.544,17.5519,32800.0
2008-07-25 13:35:00,22.25,22.28,22.25,22.26,41600.0,17.5519,17.5755,17.5519,17.5598,41600.0
2008-07-25 13:40:00,22.26,22.26,22.21,22.23,54900.0,17.5598,17.5598,17.5203,17.5361,54900.0
2008-07-25 13:45:00,22.22,22.25,22.22,22.24,38200.0,17.5282,17.5519,17.5282,17.544,38200.0
2008-07-25 13:50:00,22.24,22.28,22.24,22.27,61400.0,17.544,17.5755,17.544,17.5676,61400.0
2008-07-25 13:55:00,22.27,22.29,22.25,22.26,116200.0,17.5676,17.5834,17.5519,17.5598,116200.0
2008-07-25 14:00:00,22.26,22.31,22.25,22.28,91800.0,17.5598,17.5992,17.5519,17.5755,91800.0
2008-07-25 14:05:00,22.28,22.34,22.26,22.34,100100.0,17.5755,17.6229,17.5598,17.6229,100100.0
2008-07-25 14:10:00,22.32,22.33,22.29,22.3,29100.0,17.6071,17.615,17.5834,17.5913,29100.0
2008-07-25 14:15:00,22.3,22.33,22.3,22.32,95700.0,17.5913,17.615,17.5913,17.6071,95700.0
2008-07-25 14:20:00,22.32,22.32,22.29,22.3,82800.0,17.6071,17.6071,17.5834,17.5913,82800.0
2008-07-25 14:25:00,22.29,22.32,22.29,22.31,44100.0,17.5834,17.6071,17.5834,17.5992,44100.0
2008-07-25 14:30:00,22.3,22.32,22.3,22.31,45700.0,17.5913,17.6071,17.5913,17.5992,45700.0
2008-07-25 14:35:00,22.31,22.34,22.3,22.33,17400.0,17.5992,17.6229,17.5913,17.615,17400.0
2008-07-25 14:40:00,22.33,22.34,22.31,22.33,41100.0,17.615,17.6229,17.5992,17.615,41100.0
2008-07-25 14:45:00,22.33,22.35,22.33,22.35,22500.0,17.615,17.6308,17.615,17.6308,22500.0
2008-07-25 14:50:00,22.35,22.41,22.33,22.41,62800.0,17.6308,17.6781,17.615,17.6781,62800.0
2008-07-25 14:55:00,22.41,22.41,22.39,22.4,21400.0,17.6781,17.6781,17.6623,17.6702,21400.0
2008-07-25 15:00:00,22.41,22.41,22.36,22.37,47200.0,17.6781,17.6781,17.6386,17.6465,47200.0
2008-07-25 15:05:00,22.37,22.39,22.37,22.38,26500.0,17.6465,17.6623,17.6465,17.6544,26500.0
2008-07-25 15:10:00,22.38,22.38,22.34,22.34,38900.0,17.6544,17.6544,17.6229,17.6229,38900.0
2008-07-25 15:15:00,22.34,22.36,22.34,22.36,64400.0,17.6229,17.6386,17.6229,17.6386,64400.0
2008-07-25 15:20:00,22.37,22.37,22.34,22.37,129400.0,17.6465,17.6465,17.6229,17.6465,129400.0
2008-07-25 15:25:00,22.37,22.39,22.35,22.36,69500.0,17.6465,17.6623,17.6308,17.6386,69500.0
2008-07-25 15:30:00,22.36,22.37,22.34,22.35,89300.0,17.6386,17.6465,17.6229,17.6308,89300.0
2008-07-25 15:35:00,22.34,22.36,22.33,22.34,61300.0,17.6229,17.6386,17.615,17.6229,61300.0
2008-07-25 15:40:00,22.35,22.36,22.33,22.35,76600.0,17.6308,17.6386,17.615,17.6308,76600.0
2008-07-25 15:45:00,22.35,22.4,22.35,22.4,60200.0,17.6308,17.6702,17.6308,17.6702,60200.0
2008-07-25 15:50:00,22.4,22.43,22.4,22.41,67700.0,17.6702,17.6939,17.6702,17.6781,67700.0
2008-07-25 15:55:00,22.4,22.42,22.38,22.39,151100.0,17.6702,17.686,17.6544,17.6623,151100.0
2008-07-25 16:00:00,22.36,22.39,22.34,22.34,4700.0,17.6386,17.6623,17.6229,17.6229,4700.0
2008-07-25 16:05:00,22.35,22.36,22.35,22.36,200.0,17.6308,17.6386,17.6308,17.6386,200.0
2008-07-25 16:10:00,22.36,22.36,22.36,22.36,0.0,17.6386,17.6386,17.6386,17.6386,0.0
2008-07-28 09:30:00,22.37,22.37,22.23,22.29,89900.0,17.6465,17.6465,17.5361,17.5834,89900.0
2008-07-28 09:35:00,22.29,22.33,22.29,22.33,38000.0,17.5834,17.615,17.5834,17.615,38000.0
2008-07-28 09:40:00,22.33,22.36,22.29,22.29,32900.0,17.615,17.6386,17.5834,17.5834,32900.0
2008-07-28 09:45:00,22.3,22.3,22.24,22.25,22200.0,17.5913,17.5913,17.544,17.5519,22200.0
2008-07-28 09:50:00,22.25,22.29,22.25,22.27,34400.0,17.5519,17.5834,17.5519,17.5676,34400.0
2008-07-28 09:55:00,22.26,22.28,22.25,22.26,23700.0,17.5598,17.5755,17.5519,17.5598,23700.0
2008-07-28 10:00:00,22.26,22.3,22.26,22.3,29000.0,17.5598,17.5913,17.5598,17.5913,29000.0
2008-07-28 10:05:00,22.3,22.33,22.29,22.33,17200.0,17.5913,17.615,17.5834,17.615,17200.0
2008-07-28 10:10:00,22.32,22.32,22.28,22.28,17400.0,17.6071,17.6071,17.5755,17.5755,17400.0
2008-07-28 10:15:00,22.28,22.31,22.27,22.31,17000.0,17.5755,17.5992,17.5676,17.5992,17000.0
2008-07-28 10:20:00,22.31,22.32,22.3,22.31,45700.0,17.5992,17.6071,17.5913,17.5992,45700.0
2008-07-28 10:25:00,22.3,22.33,22.29,22.33,26500.0,17.5913,17.615,17.5834,17.615,26500.0
2008-07-28 10:30:00,22.32,22.34,22.29,22.3,38700.0,17.6071,17.6229,17.5834,17.5913,38700.0
2008-07-28 10:35:00,22.3,22.32,22.29,22.31,49500.0,17.5913,17.6071,17.5834,17.5992,49500.0
2008-07-28 10:40:00,22.31,22.32,22.27,22.29,72000.0,17.5992,17.6071,17.5676,17.5834,72000.0
2008-07-28 10:45:00,22.29,22.3,22.26,22.27,25400.0,17.5834,17.5913,17.5598,17.5676,25400.0
2008-07-28 10:50:00,22.27,22.28,22.25,22.27,48400.0,17.5676,17.5755,17.5519,17.5676,48400.0
2008-07-28 10:55:00,22.27,22.27,22.24,22.27,46000.0,17.5676,17.5676,17.544,17.5676,46000.0
2008-07-28 11:00:00,22.27,22.27,22.24,22.24,24500.0,17.5676,17.5676,17.544,17.544,24500.0
2008-07-28 11:05:00,22.24,22.25,22.21,22.21,44300.0,17.544,17.5519,17.5203,17.5203,44300.0
2008-07-28 11:10:00,22.21,22.22,22.2,22.21,19300.0,17.5203,17.5282,17.5124,17.5203,19300.0
2008-07-28 11:15:00,22.21,22.21,22.18,22.2,54800.0,17.5203,17.5203,17.4966,17.5124,54800.0
2008-07-28 11:20:00,22.19,22.2,22.17,22.18,63500.0,17.5045,17.5124,17.4888,17.4966,63500.0
2008-07-28 11:25:00,22.18,22.18,22.16,22.18,57000.0,17.4966,17.4966,17.4809,17.4966,57000.0
2008-07-28 11:30:00,22.17,22.18,22.14,22.14,30100.0,17.4888,17.4966,17.4651,17.4651,30100.0
2008-07-28 11:35:00,22.13,22.14,22.12,22.13,51600.0,17.4572,17.4651,17.4493,17.4572,51600.0
2008-07-28 11:40:00,22.13,22.13,22.1,22.12,53600.0,17.4572,17.4572,17.4335,17.4493,53600.0
2008-07-28 11:45:00,22.13,22.14,22.11,22.13,37800.0,17.4572,17.4651,17.4414,17.4572,37800.0
2008-07-28 11:50:00,22.14,22.17,22.13,22.16,33900.0,17.4651,17.4888,17.4572,17.4809,33900.0
2008-07-28 11:55:00,22.16,22.17,22.15,22.17,10700.0,17.4809,17.4888,17.473,17.4888,10700.0
2008-07-28 12:00:00,22.16,22.18,22.15,22.17,34600.0,17.4809,17.4966,17.473,17.4888,34600.0
2008-07-28 12:05:00,22.17,22.18,22.16,22.17,21700.0,17.4888,17.4966,17.4809,17.4888,21700.0
2008-07-28 12:10:00,22.16,22.17,22.14,22.14,15500.0,17.4809,17.4888,17.4651,17.4651,15500.0
2008-07-28 12:15:00,22.14,22.15,22.14,22.15,17500.0,17.4651,17.473,17.4651,17.473,17500.0
2008-07-28 12:20:00,22.15,22.16,22.13,22.14,41100.0,17.473,17.4809,17.4572,17.4651,41100.0
2008-07-28 12:25:00,22.14,22.15,22.13,22.14,15200.0,17.4651,17.473,17.4572,17.4651,15200.0
2008-07-28 12:30:00,22.14,22.16,22.14,22.14,22500.0,17.4651,17.4809,17.4651,17.4651,22500.0
2008-07-28 12:35:00,22.13,22.13,22.11,22.11,62900.0,17.4572,17.4572,17.4414,17.4414,62900.0
2008-07-28 12:40:00,22.1,22.1,22.04,22.04,82800.0,17.4335,17.4335,17.3862,17.3862,82800.0
2008-07-28 12:45:00,22.05,22.06,22.05,22.05,43700.0,17.3941,17.402,17.3941,17.3941,43700.0
2008-07-28 12:50:00,22.05,22.07,22.05,22.05,45200.0,17.3941,17.4099,17.3941,17.3941,45200.0
2008-07-28 12:55:00,22.05,22.05,22.0,22.01,86800.0,17.3941,17.3941,17.3547,17.3625,86800.0
2008-07-28 13:00:00,22.01,22.01,21.99,22.01,116700.0,17.3625,17.3625,17.3468,17.3625,116700.0
2008-07-28 13:05:00,22.01,22.03,22.01,22.03,19800.0,17.3625,17.3783,17.3625,17.3783,19800.0
2008-07-28 13:10:00,22.03,22.04,22.02,22.02,14700.0,17.3783,17.3862,17.3704,17.3704,14700.0
2008-07-28 13:15:00,22.03,22.05,22.02,22.02,94400.0,17.3783,17.3941,17.3704,17.3704,94400.0
2008-07-28 13:20:00,22.02,22.03,22.01,22.02,95300.0,17.3704,17.3783,17.3625,17.3704,95300.0
2008-07-28 13:25:00,22.02,22.04,22.0,22.02,93000.0,17.3704,17.3862,17.3547,17.3704,93000.0
2008-07-28 13:30:00,22.02,22.03,22.0,22.0,44600.0,17.3704,17.3783,17.3547,17.3547,44600.0
2008-07-28 13:35:00,22.0,22.01,21.99,22.0,156500.0,17.3547,17.3625,17.3468,17.3547,156500.0
2008-07-28 13:40:00,22.01,22.05,22.01,22.04,33000.0,17.3625,17.3941,17.3625,17.3862,33000.0
2008-07-28 13:45:00,22.04,22.04,22.01,22.01,52900.0,17.3862,17.3862,17.3625,17.3625,52900.0
2008-07-28 13:50:00,22.02,22.05,22.02,22.04,37400.0,17.3704,17.3941,17.3704,17.3862,37400.0
2008-07-28 13:55:00,22.05,22.06,22.03,22.03,18400.0,17.3941,17.402,17.3783,17.3783,18400.0
2008-07-28 14:00:00,22.03,22.04,22.01,22.04,83200.0,17.3783,17.3862,17.3625,17.3862,83200.0
2008-07-28 14:05:00,22.03,22.03,22.01,22.01,66500.0,17.3783,17.3783,17.3625,17.3625,66500.0
2008-07-28 14:10:00,22.01,22.02,22.0,22.0,30200.0,17.3625,17.3704,17.3547,17.3547,30200.0
2008-07-28 14:15:00,21.99,22.01,21.93,21.94,281900.0,17.3468,17.3625,17.2994,17.3073,281900.0
2008-07-28 14:20:00,21.95,21.97,21.94,21.95,20800.0,17.3152,17.331,17.3073,17.3152,20800.0
2008-07-28 14:25:00,21.95,21.95,21.93,21.94,88700.0,17.3152,17.3152,17.2994,17.3073,88700.0
2008-07-28 14:30:00,21.93,21.99,21.93,21.99,152300.0,17.2994,17.3468,17.2994,17.3468,152300.0
2008-07-28 14:35:00,21.99,22.03,21.99,22.02,77200.0,17.3468,17.3783,17.3468,17.3704,77200.0
2008-07-28 14:40:00,22.02,22.03,21.97,21.99,112100.0,17.3704,17.3783,17.331,17.3468,112100.0
2008-07-28 14:45:00,21.98,21.99,21.95,21.97,93500.0,17.3389,17.3468,17.3152,17.331,93500.0
2008-07-28 14:50:00,21.96,21.99,21.95,21.99,44900.0,17.3231,17.3468,17.3152,17.3468,44900.0
2008-07-28 14:55:00,21.99,21.99,21.91,21.93,103000.0,17.3468,17.3468,17.2837,17.2994,103000.0
2008-07-28 15:00:00,21.93,21.96,21.93,21.95,23500.0,17.2994,17.3231,17.2994,17.3152,23500.0
2008-07-28 15:05:00,21.94,21.96,21.93,21.96,48800.0,17.3073,17.3231,17.2994,17.3231,48800.0
2008-07-28 15:10:00,21.96,21.99,21.95,21.98,17500.0,17.3231,17.3468,17.3152,17.3389,17500.0
2008-07-28 15:15:00,21.99,22.0,21.97,21.98,70000.0,17.3468,17.3547,17.331,17.3389,70000.0
2008-07-28 15:20:00,21.98,22.01,21.96,21.98,118300.0,17.3389,17.3625,17.3231,17.3389,118300.0
2008-07-28 15:25:00,21.98,21.99,21.97,21.97,84500.0,17.3389,17.3468,17.331,17.331,84500.0
2008-07-28 15:30:00,21.98,21.99,21.95,21.99,86500.0,17.3389,17.3468,17.3152,17.3468,86500.0
2008-07-28 15:35:00,21.98,21.99,21.94,21.94,123400.0,17.3389,17.3468,17.3073,17.3073,123400.0
2008-07-28 15:40:00,21.94,21.95,21.93,21.94,177700.0,17.3073,17.3152,17.2994,17.3073,177700.0
2008-07-28 15:45:00,21.95,21.95,21.89,21.89,164400.0,17.3152,17.3152,17.2679,17.2679,164400.0
2008-07-28 15:50:00,21.88,21.94,21.88,21.93,82300.0,17.26,17.3073,17.26,17.2994,82300.0
2008-07-28 15:55:00,21.93,22.0,21.87,21.94,247900.0,17.2994,17.3547,17.2521,17.3073,247900.0
2008-07-28 16:00:00,21.94,22.09,21.93,22.09,5100.0,17.3073,17.4257,17.2994,17.4257,5100.0
2008-07-28 16:05:00,22.09,22.09,22.09,22.09,0.0,17.4257,17.4257,17.4257,17.4257,0.0
2008-07-28 16:10:00,22.09,22.09,22.09,22.09,0.0,17.4257,17.4257,17.4257,17.4257,0.0
2008-07-29 09:30:00,22.01,22.08,22.0,22.03,35500.0,17.3625,17.4178,17.3547,17.3783,35500.0
2008-07-29 09:35:00,22.05,22.06,22.01,22.02,24700.0,17.3941,17.402,17.3625,17.3704,24700.0
2008-07-29 09:40:00,22.02,22.08,22.02,22.06,99300.0,17.3704,17.4178,17.3704,17.402,99300.0
2008-07-29 09:45:00,22.06,22.08,22.03,22.06,82000.0,17.402,17.4178,17.3783,17.402,82000.0
2008-07-29 09:50:00,22.06,22.12,22.06,22.11,54800.0,17.402,17.4493,17.402,17.4414,54800.0
2008-07-29 09:55:00,22.11,22.15,22.11,22.12,57900.0,17.4414,17.473,17.4414,17.4493,57900.0
2008-07-29 10:00:00,22.13,22.22,22.13,22.21,154100.0,17.4572,17.5282,17.4572,17.5203,154100.0
2008-07-29 10:05:00,22.22,22.28,22.21,22.24,87800.0,17.5282,17.5755,17.5203,17.544,87800.0
2008-07-29 10:10:00,22.24,22.28,22.23,22.26,97000.0,17.544,17.5755,17.5361,17.5598,97000.0
2008-07-29 10:15:00,22.26,22.3,22.25,22.27,48300.0,17.5598,17.5913,17.5519,17.5676,48300.0
2008-07-29 10:20:00,22.26,22.28,22.24,22.27,43400.0,17.5598,17.5755,17.544,17.5676,43400.0
2008-07-29 10:25:00,22.26,22.27,22.25,22.25,35900.0,17.5598,17.5676,17.5519,17.5519,35900.0
2008-07-29 10:30:00,22.25,22.27,22.25,22.25,24700.0,17.5519,17.5676,17.5519,17.5519,24700.0
2008-07-29 10:35:00,22.26,22.3,22.25,22.29,31100.0,17.5598,17.5913,17.5519,17.5834,31100.0
2008-07-29 10:40:00,22.3,22.32,22.29,22.32,68400.0,17.5913,17.6071,17.5834,17.6071,68400.0
2008-07-29 10:45:00,22.32,22.36,22.31,22.35,99200.0,17.6071,17.6386,17.5992,17.6308,99200.0
2008-07-29 10:50:00,22.34,22.35,22.33,22.33,24500.0,17.6229,17.6308,17.615,17.615,24500.0
2008-07-29 10:55:00,22.34,22.35,22.32,22.34,38500.0,17.6229,17.6308,17.6071,17.6229,38500.0
2008-07-29 11:00:00,22.34,22.34,22.32,22.33,26000.0,17.6229,17.6229,17.6071,17.615,26000.0
2008-07-29 11:05:00,22.33,22.33,22.29,22.29,33700.0,17.615,17.615,17.5834,17.5834,33700.0
2008-07-29 11:10:00,22.29,22.31,22.29,22.31,24000.0,17.5834,17.5992,17.5834,17.5992,24000.0
2008-07-29 11:15:00,22.31,22.33,22.3,22.31,32500.0,17.5992,17.615,17.5913,17.5992,32500.0
2008-07-29 11:20:00,22.32,22.32,22.3,22.31,62800.0,17.6071,17.6071,17.5913,17.5992,62800.0
2008-07-29 11:25:00,22.31,22.31,22.28,22.29,23400.0,17.5992,17.5992,17.5755,17.5834,23400.0
2008-07-29 11:30:00,22.3,22.3,22.27,22.3,16500.0,17.5913,17.5913,17.5676,17.5913,16500.0
2008-07-29 11:35:00,22.31,22.31,22.27,22.31,38600.0,17.5992,17.5992,17.5676,17.5992,38600.0
2008-07-29 11:40:00,22.31,22.37,22.3,22.36,30100.0,17.5992,17.6465,17.5913,17.6386,30100.0
2008-07-29 11:45:00,22.36,22.38,22.35,22.36,50900.0,17.6386,17.6544,17.6308,17.6386,50900.0
2008-07-29 11:50:00,22.36,22.36,22.34,22.36,25200.0,17.6386,17.6386,17.6229,17.6386,25200.0
2008-07-29 11:55:00,22.36,22.36,22.34,22.35,38400.0,17.6386,17.6386,17.6229,17.6308,38400.0
2008-07-29 12:00:00,22.34,22.38,22.34,22.36,64200.0,17.6229,17.6544,17.6229,17.6386,64200.0
2008-07-29 12:05:00,22.35,22.35,22.33,22.35,55700.0,17.6308,17.6308,17.615,17.6308,55700.0
2008-07-29 12:10:00,22.34,22.35,22.32,22.34,50000.0,17.6229,17.6308,17.6071,17.6229,50000.0
2008-07-29 12:15:00,22.35,22.36,22.31,22.31,39300.0,17.6308,17.6386,17.5992,17.5992,39300.0
2008-07-29 12:20:00,22.31,22.33,22.3,22.3,33100.0,17.5992,17.615,17.5913,17.5913,33100.0
2008-07-29 12:25:00,22.31,22.33,22.3,22.32,58300.0,17.5992,17.615,17.5913,17.6071,58300.0
2008-07-29 12:30:00,22.32,22.33,22.31,22.31,22400.0,17.6071,17.615,17.5992,17.5992,22400.0
2008-07-29 12:35:00,22.32,22.32,22.29,22.29,43100.0,17.6071,17.6071,17.5834,17.5834,43100.0
2008-07-29 12:40:00,22.29,22.29,22.26,22.28,28900.0,17.5834,17.5834,17.5598,17.5755,28900.0
2008-07-29 12:45:00,22.27,22.3,22.27,22.3,12200.0,17.5676,17.5913,17.5676,17.5913,12200.0
2008-07-29 12:50:00,22.3,22.32,22.27,22.28,88000.0,17.5913,17.6071,17.5676,17.5755,88000.0
2008-07-29 12:55:00,22.29,22.3,22.27,22.29,60200.0,17.5834,17.5913,17.5676,17.5834,60200.0
2008-07-29 13:00:00,22.29,22.29,22.28,22.28,35900.0,17.5834,17.5834,17.5755,17.5755,35900.0
2008-07-29 13:05:00,22.28,22.28,22.25,22.25,39700.0,17.5755,17.5755,17.5519,17.5519,39700.0
2008-07-29 13:10:00,22.25,22.27,22.25,22.26,18300.0,17.5519,17.5676,17.5519,17.5598,18300.0
2008-07-29 13:15:00,22.26,22.28,22.25,22.28,14100.0,17.5598,17.5755,17.5519,17.5755,14100.0
2008-07-29 13:20:00,22.27,22.28,22.26,22.28,20100.0,17.5676,17.5755,17.5598,17.5755,20100.0
2008-07-29 13:25:00,22.28,22.31,22.27,22.31,30300.0,17.5755,17.5992,17.5676,17.5992,30300.0
2008-07-29 13:30:00,22.31,22.34,22.3,22.34,24500.0,17.5992,17.6229,17.5913,17.6229,24500.0
2008-07-29 13:35:00,22.34,22.35,22.33,22.33,11600.0,17.6229,17.6308,17.615,17.615,11600.0
2008-07-29 13:40:00,22.33,22.34,22.32,22.34,43400.0,17.615,17.6229,17.6071,17.6229,43400.0
2008-07-29 13:45:00,22.34,22.34,22.31,22.32,29300.0,17.6229,17.6229,17.5992,17.6071,29300.0
2008-07-29 13:50:00,22.33,22.35,22.32,22.34,23900.0,17.615,17.6308,17.6071,17.6229,23900.0
2008-07-29 13:55:00,22.34,22.35,22.34,22.34,15900.0,17.6229,17.6308,17.6229,17.6229,15900.0
2008-07-29 14:00:00,22.34,22.35,22.33,22.33,63800.0,17.6229,17.6308,17.615,17.615,63800.0
2008-07-29 14:05:00,22.33,22.33,22.28,22.29,24100.0,17.615,17.615,17.5755,17.5834,24100.0
2008-07-29 14:10:00,22.28,22.29,22.26,22.27,43000.0,17.5755,17.5834,17.5598,17.5676,43000.0
2008-07-29 14:15:00,22.26,22.3,22.26,22.3,48800.0,17.5598,17.5913,17.5598,17.5913,48800.0
2008-07-29 14:20:00,22.3,22.31,22.3,22.3,34600.0,17.5913,17.5992,17.5913,17.5913,34600.0
2008-07-29 14:25:00,22.31,22.32,22.3,22.31,24700.0,17.5992,17.6071,17.5913,17.5992,24700.0
2008-07-29 14:30:00,22.31,22.31,22.27,22.27,25500.0,17.5992,17.5992,17.5676,17.5676,25500.0
2008-07-29 14:35:00,22.28,22.29,22.25,22.25,42200.0,17.5755,17.5834,17.5519,17.5519,42200.0
2008-07-29 14:40:00,22.25,22.27,22.22,22.23,97300.0,17.5519,17.5676,17.5282,17.5361,97300.0
2008-07-29 14:45:00,22.23,22.26,22.23,22.24,53300.0,17.5361,17.5598,17.5361,17.544,53300.0
2008-07-29 14:50:00,22.24,22.28,22.23,22.28,104200.0,17.544,17.5755,17.5361,17.5755,104200.0
2008-07-29 14:55:00,22.28,22.29,22.27,22.28,30600.0,17.5755,17.5834,17.5676,17.5755,30600.0
2008-07-29 15:00:00,22.27,22.28,22.26,22.26,51200.0,17.5676,17.5755,17.5598,17.5598,51200.0
2008-07-29 15:05:00,22.27,22.29,22.27,22.28,16200.0,17.5676,17.5834,17.5676,17.5755,16200.0
2008-07-29 15:10:00,22.28,22.29,22.26,22.29,60000.0,17.5755,17.5834,17.5598,17.5834,60000.0
2008-07-29 15:15:00,22.28,22.32,22.28,22.3,129800.0,17.5755,17.6071,17.5755,17.5913,129800.0
2008-07-29 15:20:00,22.29,22.34,22.29,22.33,78100.0,17.5834,17.6229,17.5834,17.615,78100.0
2008-07-29 15:25:00,22.33,22.35,22.32,22.33,192600.0,17.615,17.6308,17.6071,17.615,192600.0
2008-07-29 15:30:00,22.33,22.33,22.31,22.32,129800.0,17.615,17.615,17.5992,17.6071,129800.0
2008-07-29 15:35:00,22.31,22.34,22.31,22.34,52800.0,17.5992,17.6229,17.5992,17.6229,52800.0
2008-07-29 15:40:00,22.34,22.34,22.3,22.3,66100.0,17.6229,17.6229,17.5913,17.5913,66100.0
2008-07-29 15:45:00,22.3,22.31,22.28,22.28,79900.0,17.5913,17.5992,17.5755,17.5755,79900.0
2008-07-29 15:50:00,22.28,22.34,22.28,22.33,172800.0,17.5755,17.6229,17.5755,17.615,172800.0
2008-07-29 15:55:00,22.33,22.33,22.2,22.3,223000.0,17.615,17.615,17.5124,17.5913,223000.0
2008-07-29 16:00:00,22.3,22.3,22.21,22.21,3100.0,17.5913,17.5913,17.5203,17.5203,3100.0
2008-07-29 16:05:00,22.21,22.21,22.21,22.21,0.0,17.5203,17.5203,17.5203,17.5203,0.0
2008-07-29 16:10:00,22.21,22.21,22.21,22.21,0.0,17.5203,17.5203,17.5203,17.5203,0.0
2008-07-30 09:30:00,22.42,22.45,22.37,22.42,39100.0,17.686,17.7096,17.6465,17.686,39100.0
2008-07-30 09:35:00,22.43,22.46,22.41,22.41,30400.0,17.6939,17.7175,17.6781,17.6781,30400.0
2008-07-30 09:40:00,22.41,22.44,22.4,22.43,78400.0,17.6781,17.7017,17.6702,17.6939,78400.0
2008-07-30 09:45:00,22.43,22.43,22.32,22.33,90400.0,17.6939,17.6939,17.6071,17.615,90400.0
2008-07-30 09:50:00,22.33,22.36,22.31,22.32,395100.0,17.615,17.6386,17.5992,17.6071,395100.0
2008-07-30 09:55:00,22.32,22.34,22.3,22.3,147400.0,17.6071,17.6229,17.5913,17.5913,147400.0
2008-07-30 10:00:00,22.31,22.36,22.29,22.35,329100.0,17.5992,17.6386,17.5834,17.6308,329100.0
2008-07-30 10:05:00,22.35,22.41,22.35,22.4,88900.0,17.6308,17.6781,17.6308,17.6702,88900.0
2008-07-30 10:10:00,22.4,22.45,22.39,22.45,114100.0,17.6702,17.7096,17.6623,17.7096,114100.0
2008-07-30 10:15:00,22.44,22.5,22.44,22.5,220400.0,17.7017,17.7491,17.7017,17.7491,220400.0
2008-07-30 10:20:00,22.49,22.51,22.49,22.5,66700.0,17.7412,17.757,17.7412,17.7491,66700.0
2008-07-30 10:25:00,22.5,22.52,22.5,22.51,31300.0,17.7491,17.7649,17.7491,17.757,31300.0
2008-07-30 10:30:00,22.51,22.51,22.48,22.48,139200.0,17.757,17.757,17.7333,17.7333,139200.0
2008-07-30 10:35:00,22.48,22.49,22.43,22.45,97500.0,17.7333,17.7412,17.6939,17.7096,97500.0
2008-07-30 10:40:00,22.45,22.46,22.39,22.42,60800.0,17.7096,17.7175,17.6623,17.686,60800.0
2008-07-30 10:45:00,22.42,22.5,22.42,22.45,103100.0,17.686,17.7491,17.686,17.7096,103100.0
2008-07-30 10:50:00,22.43,22.44,22.38,22.4,94600.0,17.6939,17.7017,17.6544,17.6702,94600.0
2008-07-30 10:55:00,22.4,22.4,22.38,22.38,78200.0,17.6702,17.6702,17.6544,17.6544,78200.0
2008-07-30 11:00:00,22.38,22.42,22.36,22.42,78700.0,17.6544,17.686,17.6386,17.686,78700.0
2008-07-30 11:05:00,22.42,22.45,22.41,22.44,66100.0,17.686,17.7096,17.6781,17.7017,66100.0
2008-07-30 11:10:00,22.43,22.44,22.42,22.42,40100.0,17.6939,17.7017,17.686,17.686,40100.0
2008-07-30 11:15:00,22.42,22.43,22.4,22.41,341300.0,17.686,17.6939,17.6702,17.6781,341300.0
2008-07-30 11:20:00,22.4,22.42,22.4,22.42,46600.0,17.6702,17.686,17.6702,17.686,46600.0
2008-07-30 11:25:00,22.41,22.45,22.41,22.44,71700.0,17.6781,17.7096,17.6781,17.7017,71700.0
2008-07-30 11:30:00,22.44,22.46,22.43,22.44,41100.0,17.7017,17.7175,17.6939,17.7017,41100.0
2008-07-30 11:35:00,22.44,22.45,22.42,22.44,56200.0,17.7017,17.7096,17.686,17.7017,56200.0
2008-07-30 11:40:00,22.44,22.45,22.44,22.45,11900.0,17.7017,17.7096,17.7017,17.7096,11900.0
2008-07-30 11:45:00,22.45,22.46,22.44,22.46,44700.0,17.7096,17.7175,17.7017,17.7175,44700.0
2008-07-30 11:50:00,22.46,22.48,22.45,22.48,13600.0,17.7175,17.7333,17.7096,17.7333,13600.0
2008-07-30 11:55:00,22.48,22.48,22.45,22.46,54500.0,17.7333,17.7333,17.7096,17.7175,54500.0
2008-07-30 12:00:00,22.46,22.47,22.42,22.42,13700.0,17.7175,17.7254,17.686,17.686,13700.0
2008-07-30 12:05:00,22.43,22.43,22.41,22.41,51400.0,17.6939,17.6939,17.6781,17.6781,51400.0
2008-07-30 12:10:00,22.4,22.4,22.38,22.38,58300.0,17.6702,17.6702,17.6544,17.6544,58300.0
2008-07-30 12:15:00,22.38,22.38,22.37,22.37,19700.0,17.6544,17.6544,17.6465,17.6465,19700.0
2008-07-30 12:20:00,22.37,22.38,22.37,22.38,25900.0,17.6465,17.6544,17.6465,17.6544,25900.0
2008-07-30 12:25:00,22.38,22.38,22.36,22.37,37000.0,17.6544,17.6544,17.6386,17.6465,37000.0
2008-07-30 12:30:00,22.37,22.37,22.35,22.36,20000.0,17.6465,17.6465,17.6308,17.6386,20000.0
2008-07-30 12:35:00,22.35,22.35,22.31,22.31,27400.0,17.6308,17.6308,17.5992,17.5992,27400.0
2008-07-30 12:40:00,22.3,22.3,22.26,22.28,24900.0,17.5913,17.5913,17.5598,17.5755,24900.0
2008-07-30 12:45:00,22.28,22.28,22.23,22.25,28500.0,17.5755,17.5755,17.5361,17.5519,28500.0
2008-07-30 12:50:00,22.25,22.26,22.25,22.25,22000.0,17.5519,17.5598,17.5519,17.5519,22000.0
2008-07-30 12:55:00,22.25,22.26,22.24,22.26,683500.0,17.5519,17.5598,17.544,17.5598,683500.0
2008-07-30 13:00:00,22.25,22.26,22.24,22.24,282200.0,17.5519,17.5598,17.544,17.544,282200.0
2008-07-30 13:05:00,22.23,22.23,22.19,22.2,76500.0,17.5361,17.5361,17.5045,17.5124,76500.0
2008-07-30 13:10:00,22.2,22.22,22.16,22.22,104500.0,17.5124,17.5282,17.4809,17.5282,104500.0
2008-07-30 13:15:00,22.22,22.25,22.22,22.25,55800.0,17.5282,17.5519,17.5282,17.5519,55800.0
2008-07-30 13:20:00,22.25,22.29,22.24,22.29,117700.0,17.5519,17.5834,17.544,17.5834,117700.0
2008-07-30 13:25:00,22.29,22.29,22.27,22.27,50300.0,17.5834,17.5834,17.5676,17.5676,50300.0
2008-07-30 13:30:00,22.27,22.27,22.24,22.27,41400.0,17.5676,17.5676,17.544,17.5676,41400.0
2008-07-30 13:35:00,22.27,22.28,22.27,22.27,45800.0,17.5676,17.5755,17.5676,17.5676,45800.0
2008-07-30 13:40:00,22.27,22.29,22.27,22.29,25100.0,17.5676,17.5834,17.5676,17.5834,25100.0
2008-07-30 13:45:00,22.28,22.28,22.23,22.24,49300.0,17.5755,17.5755,17.5361,17.544,49300.0
2008-07-30 13:50:00,22.24,22.24,22.18,22.18,51400.0,17.544,17.544,17.4966,17.4966,51400.0
2008-07-30 13:55:00,22.18,22.22,22.18,22.21,49800.0,17.4966,17.5282,17.4966,17.5203,49800.0
2008-07-30 14:00:00,22.22,22.22,22.2,22.22,52500.0,17.5282,17.5282,17.5124,17.5282,52500.0
2008-07-30 14:05:00,22.22,22.22,22.19,22.22,84700.0,17.5282,17.5282,17.5045,17.5282,84700.0
2008-07-30 14:10:00,22.21,22.23,22.21,22.21,54700.0,17.5203,17.5361,17.5203,17.5203,54700.0
2008-07-30 14:15:00,22.2,22.23,22.18,22.18,63800.0,17.5124,17.5361,17.4966,17.4966,63800.0
2008-07-30 14:20:00,22.18,22.19,22.18,22.19,92400.0,17.4966,17.5045,17.4966,17.5045,92400.0
2008-07-30 14:25:00,22.2,22.26,22.2,22.26,94300.0,17.5124,17.5598,17.5124,17.5598,94300.0
2008-07-30 14:30:00,22.26,22.31,22.25,22.3,103900.0,17.5598,17.5992,17.5519,17.5913,103900.0
2008-07-30 14:35:00,22.29,22.3,22.27,22.27,104100.0,17.5834,17.5913,17.5676,17.5676,104100.0
2008-07-30 14:40:00,22.28,22.29,22.27,22.27,59700.0,17.5755,17.5834,17.5676,17.5676,59700.0
2008-07-30 14:45:00,22.28,22.28,22.26,22.26,46600.0,17.5755,17.5755,17.5598,17.5598,46600.0
2008-07-30 14:50:00,22.26,22.27,22.24,22.26,60700.0,17.5598,17.5676,17.544,17.5598,60700.0
2008-07-30 14:55:00,22.25,22.29,22.24,22.29,70500.0,17.5519,17.5834,17.544,17.5834,70500.0
2008-07-30 15:00:00,22.29,22.31,22.27,22.27,32200.0,17.5834,17.5992,17.5676,17.5676,32200.0
2008-07-30 15:05:00,22.27,22.27,22.2,22.21,68700.0,17.5676,17.5676,17.5124,17.5203,68700.0
2008-07-30 15:10:00,22.2,22.2,22.16,22.2,148000.0,17.5124,17.5124,17.4809,17.5124,148000.0
2008-07-30 15:15:00,22.2,22.23,22.19,22.22,58600.0,17.5124,17.5361,17.5045,17.5282,58600.0
2008-07-30 15:20:00,22.23,22.29,22.23,22.28,86900.0,17.5361,17.5834,17.5361,17.5755,86900.0
2008-07-30 15:25:00,22.28,22.31,22.27,22.31,67200.0,17.5755,17.5992,17.5676,17.5992,67200.0
2008-07-30 15:30:00,22.32,22.36,22.32,22.34,128300.0,17.6071,17.6386,17.6071,17.6229,128300.0
2008-07-30 15:35:00,22.34,22.4,22.33,22.4,65500.0,17.6229,17.6702,17.615,17.6702,65500.0
2008-07-30 15:40:00,22.39,22.42,22.37,22.42,126900.0,17.6623,17.686,17.6465,17.686,126900.0
2008-07-30 15:45:00,22.43,22.43,22.38,22.39,193000.0,17.6939,17.6939,17.6544,17.6623,193000.0
2008-07-30 15:50:00,22.4,22.4,22.37,22.38,201300.0,17.6702,17.6702,17.6465,17.6544,201300.0
2008-07-30 15:55:00,22.38,22.44,22.38,22.44,220400.0,17.6544,17.7017,17.6544,17.7017,220400.0
2008-07-30 16:00:00,22.44,22.46,22.43,22.46,3900.0,17.7017,17.7175,17.6939,17.7175,3900.0
2008-07-30 16:05:00,22.46,22.46,22.46,22.46,0.0,17.7175,17.7175,17.7175,17.7175,0.0
2008-07-30 16:10:00,22.46,22.46,22.46,22.46,0.0,17.7175,17.7175,17.7175,17.7175,0.0
2008-07-31 09:30:00,22.3,22.34,22.2,22.32,30300.0,17.5913,17.6229,17.5124,17.6071,30300.0
2008-07-31 09:35:00,22.32,22.34,22.3,22.34,34900.0,17.6071,17.6229,17.5913,17.6229,34900.0
2008-07-31 09:40:00,22.33,22.4,22.32,22.39,49100.0,17.615,17.6702,17.6071,17.6623,49100.0
2008-07-31 09:45:00,22.41,22.46,22.35,22.46,897700.0,17.6781,17.7175,17.6308,17.7175,897700.0
2008-07-31 09:50:00,22.46,22.54,22.46,22.53,103600.0,17.7175,17.7806,17.7175,17.7727,103600.0
2008-07-31 09:55:00,22.52,22.53,22.49,22.51,44000.0,17.7649,17.7727,17.7412,17.757,44000.0
2008-07-31 10:00:00,22.51,22.51,22.46,22.46,45900.0,17.757,17.757,17.7175,17.7175,45900.0
2008-07-31 10:05:00,22.46,22.52,22.46,22.48,126100.0,17.7175,17.7649,17.7175,17.7333,126100.0
2008-07-31 10:10:00,22.49,22.53,22.47,22.53,129700.0,17.7412,17.7727,17.7254,17.7727,129700.0
2008-07-31 10:15:00,22.53,22.57,22.53,22.55,52000.0,17.7727,17.8043,17.7727,17.7885,52000.0
2008-07-31 10:20:00,22.55,22.61,22.55,22.6,89000.0,17.7885,17.8359,17.7885,17.828,89000.0
2008-07-31 10:25:00,22.6,22.63,22.6,22.61,79400.0,17.828,17.8516,17.828,17.8359,79400.0
2008-07-31 10:30:00,22.61,22.62,22.58,22.6,40200.0,17.8359,17.8437,17.8122,17.828,40200.0
2008-07-31 10:35:00,22.59,22.59,22.54,22.56,94600.0,17.8201,17.8201,17.7806,17.7964,94600.0
2008-07-31 10:40:00,22.57,22.6,22.55,22.58,47800.0,17.8043,17.828,17.7885,17.8122,47800.0
2008-07-31 10:45:00,22.58,22.62,22.58,22.58,52800.0,17.8122,17.8437,17.8122,17.8122,52800.0
2008-07-31 10:50:00,22.59,22.61,22.58,22.61,42600.0,17.8201,17.8359,17.8122,17.8359,42600.0
2008-07-31 10:55:00,22.62,22.63,22.61,22.63,33900.0,17.8437,17.8516,17.8359,17.8516,33900.0
2008-07-31 11:00:00,22.63,22.64,22.61,22.61,27900.0,17.8516,17.8595,17.8359,17.8359,27900.0
2008-07-31 11:05:00,22.62,22.63,22.59,22.61,32600.0,17.8437,17.8516,17.8201,17.8359,32600.0
2008-07-31 11:10:00,22.61,22.62,22.6,22.61,66600.0,17.8359,17.8437,17.828,17.8359,66600.0
2008-07-31 11:15:00,22.6,22.63,22.6,22.62,36500.0,17.828,17.8516,17.828,17.8437,36500.0
2008-07-31 11:20:00,22.62,22.62,22.6,22.62,77400.0,17.8437,17.8437,17.828,17.8437,77400.0
2008-07-31 11:25:00,22.62,22.63,22.55,22.55,68200.0,17.8437,17.8516,17.7885,17.7885,68200.0
2008-07-31 11:30:00,22.55,22.56,22.52,22.53,28600.0,17.7885,17.7964,17.7649,17.7727,28600.0
2008-07-31 11:35:00,22.53,22.56,22.53,22.54,39900.0,17.7727,17.7964,17.7727,17.7806,39900.0
2008-07-31 11:40:00,22.53,22.54,22.52,22.53,45300.0,17.7727,17.7806,17.7649,17.7727,45300.0
2008-07-31 11:45:00,22.52,22.52,22.5,22.51,35300.0,17.7649,17.7649,17.7491,17.757,35300.0
2008-07-31 11:50:00,22.5,22.51,22.49,22.49,29200.0,17.7491,17.757,17.7412,17.7412,29200.0
2008-07-31 11:55:00,22.5,22.53,22.49,22.52,46200.0,17.7491,17.7727,17.7412,17.7649,46200.0
2008-07-31 12:00:00,22.52,22.55,22.52,22.53,26400.0,17.7649,17.7885,17.7649,17.7727,26400.0
2008-07-31 12:05:00,22.52,22.53,22.52,22.53,28700.0,17.7649,17.7727,17.7649,17.7727,28700.0
2008-07-31 12:10:00,22.52,22.52,22.44,22.46,56100.0,17.7649,17.7649,17.7017,17.7175,56100.0
2008-07-31 12:15:00,22.46,22.47,22.41,22.41,33400.0,17.7175,17.7254,17.6781,17.6781,33400.0
2008-07-31 12:20:00,22.41,22.44,22.4,22.43,17800.0,17.6781,17.7017,17.6702,17.6939,17800.0
2008-07-31 12:25:00,22.44,22.45,22.44,22.44,34000.0,17.7017,17.7096,17.7017,17.7017,34000.0
2008-07-31 12:30:00,22.44,22.46,22.42,22.46,29200.0,17.7017,17.7175,17.686,17.7175,29200.0
2008-07-31 12:35:00,22.46,22.47,22.44,22.47,32200.0,17.7175,17.7254,17.7017,17.7254,32200.0
2008-07-31 12:40:00,22.47,22.51,22.46,22.51,88600.0,17.7254,17.757,17.7175,17.757,88600.0
2008-07-31 12:45:00,22.51,22.53,22.51,22.51,33600.0,17.757,17.7727,17.757,17.757,33600.0
2008-07-31 12:50:00,22.51,22.51,22.49,22.5,30100.0,17.757,17.757,17.7412,17.7491,30100.0
2008-07-31 12:55:00,22.5,22.5,22.48,22.48,30900.0,17.7491,17.7491,17.7333,17.7333,30900.0
2008-07-31 13:00:00,22.49,22.53,22.49,22.52,25800.0,17.7412,17.7727,17.7412,17.7649,25800.0
2008-07-31 13:05:00,22.52,22.53,22.51,22.53,26100.0,17.7649,17.7727,17.757,17.7727,26100.0
2008-07-31 13:10:00,22.53,22.56,22.52,22.55,36500.0,17.7727,17.7964,17.7649,17.7885,36500.0
2008-07-31 13:15:00,22.56,22.59,22.55,22.56,34000.0,17.7964,17.8201,17.7885,17.7964,34000.0
2008-07-31 13:20:00,22.56,22.57,22.54,22.54,13400.0,17.7964,17.8043,17.7806,17.7806,13400.0
2008-07-31 13:25:00,22.55,22.55,22.51,22.52,53100.0,17.7885,17.7885,17.757,17.7649,53100.0
2008-07-31 13:30:00,22.52,22.54,22.52,22.52,26100.0,17.7649,17.7806,17.7649,17.7649,26100.0
2008-07-31 13:35:00,22.53,22.54,22.52,22.54,51000.0,17.7727,17.7806,17.7649,17.7806,51000.0
2008-07-31 13:40:00,22.54,22.57,22.54,22.57,70100.0,17.7806,17.8043,17.7806,17.8043,70100.0
2008-07-31 13:45:00,22.57,22.58,22.56,22.57,16100.0,17.8043,17.8122,17.7964,17.8043,16100.0
2008-07-31 13:50:00,22.57,22.57,22.55,22.55,27600.0,17.8043,17.8043,17.7885,17.7885,27600.0
2008-07-31 13:55:00,22.56,22.57,22.52,22.53,79100.0,17.7964,17.8043,17.7649,17.7727,79100.0
2008-07-31 14:00:00,22.52,22.54,22.52,22.52,14900.0,17.7649,17.7806,17.7649,17.7649,14900.0
2008-07-31 14:05:00,22.52,22.55,22.52,22.55,48700.0,17.7649,17.7885,17.7649,17.7885,48700.0
2008-07-31 14:10:00,22.54,22.54,22.53,22.53,69600.0,17.7806,17.7806,17.7727,17.7727,69600.0
2008-07-31 14:15:00,22.55,22.58,22.55,22.58,36500.0,17.7885,17.8122,17.7885,17.8122,36500.0
2008-07-31 14:20:00,22.58,22.6,22.55,22.55,72700.0,17.8122,17.828,17.7885,17.7885,72700.0
2008-07-31 14:25:00,22.54,22.55,22.51,22.51,51600.0,17.7806,17.7885,17.757,17.757,51600.0
2008-07-31 14:30:00,22.51,22.56,22.51,22.55,89100.0,17.757,17.7964,17.757,17.7885,89100.0
2008-07-31 14:35:00,22.55,22.6,22.53,22.6,210300.0,17.7885,17.828,17.7727,17.828,210300.0
2008-07-31 14:40:00,22.6,22.6,22.58,22.59,50200.0,17.828,17.828,17.8122,17.8201,50200.0
2008-07-31 14:45:00,22.58,22.58,22.55,22.56,143600.0,17.8122,17.8122,17.7885,17.7964,143600.0
2008-07-31 14:50:00,22.57,22.58,22.53,22.53,42800.0,17.8043,17.8122,17.7727,17.7727,42800.0
2008-07-31 14:55:00,22.54,22.56,22.53,22.55,46700.0,17.7806,17.7964,17.7727,17.7885,46700.0
2008-07-31 15:00:00,22.56,22.58,22.54,22.54,60500.0,17.7964,17.8122,17.7806,17.7806,60500.0
2008-07-31 15:05:00,22.55,22.55,22.52,22.53,113200.0,17.7885,17.7885,17.7649,17.7727,113200.0
2008-07-31 15:10:00,22.53,22.56,22.53,22.56,46400.0,17.7727,17.7964,17.7727,17.7964,46400.0
2008-07-31 15:15:00,22.56,22.56,22.49,22.49,119400.0,17.7964,17.7964,17.7412,17.7412,119400.0
2008-07-31 15:20:00,22.48,22.49,22.46,22.47,90600.0,17.7333,17.7412,17.7175,17.7254,90600.0
2008-07-31 15:25:00,22.46,22.49,22.46,22.46,94600.0,17.7175,17.7412,17.7175,17.7175,94600.0
2008-07-31 15:30:00,22.46,22.46,22.42,22.43,108900.0,17.7175,17.7175,17.686,17.6939,108900.0
2008-07-31 15:35:00,22.43,22.45,22.4,22.4,132900.0,17.6939,17.7096,17.6702,17.6702,132900.0
2008-07-31 15:40:00,22.39,22.43,22.37,22.37,209700.0,17.6623,17.6939,17.6465,17.6465,209700.0
2008-07-31 15:45:00,22.37,22.39,22.34,22.34,147500.0,17.6465,17.6623,17.6229,17.6229,147500.0
2008-07-31 15:50:00,22.35,22.35,22.3,22.3,126500.0,17.6308,17.6308,17.5913,17.5913,126500.0
2008-07-31 15:55:00,22.3,22.31,22.29,22.31,147300.0,17.5913,17.5992,17.5834,17.5992,147300.0
2008-07-31 16:00:00,22.3,22.3,22.3,22.3,1500.0,17.5913,17.5913,17.5913,17.5913,1500.0
2008-07-31 16:05:00,22.3,22.3,22.3,22.3,1000.0,17.5913,17.5913,17.5913,17.5913,1000.0
2008-07-31 16:10:00,22.3,22.3,22.3,22.3,0.0,17.5913,17.5913,17.5913,17.5913,0.0
2008-08-01 09:30:00,22.48,22.48,22.34,22.35,80900.0,17.7333,17.7333,17.6229,17.6308,80900.0
2008-08-01 09:35:00,22.35,22.36,22.3,22.31,30300.0,17.6308,17.6386,17.5913,17.5992,30300.0
2008-08-01 09:40:00,22.31,22.32,22.21,22.22,759100.0,17.5992,17.6071,17.5203,17.5282,759100.0
2008-08-01 09:45:00,22.22,22.22,22.14,22.15,356400.0,17.5282,17.5282,17.4651,17.473,356400.0
2008-08-01 09:50:00,22.16,22.17,22.01,22.07,191100.0,17.4809,17.4888,17.3625,17.4099,191100.0
2008-08-01 09:55:00,22.07,22.09,22.04,22.07,101500.0,17.4099,17.4257,17.3862,17.4099,101500.0
2008-08-01 10:00:00,22.07,22.12,22.06,22.1,140700.0,17.4099,17.4493,17.402,17.4335,140700.0
2008-08-01 10:05:00,22.09,22.1,21.96,22.01,121200.0,17.4257,17.4335,17.3231,17.3625,121200.0
2008-08-01 10:10:00,22.01,22.03,22.0,22.02,64600.0,17.3625,17.3783,17.3547,17.3704,64600.0
2008-08-01 10:15:00,22.03,22.06,22.02,22.04,73300.0,17.3783,17.402,17.3704,17.3862,73300.0
2008-08-01 10:20:00,22.04,22.05,21.98,21.98,87000.0,17.3862,17.3941,17.3389,17.3389,87000.0
2008-08-01 10:25:00,21.97,22.05,21.97,22.03,106000.0,17.331,17.3941,17.331,17.3783,106000.0
2008-08-01 10:30:00,22.03,22.08,22.03,22.08,73800.0,17.3783,17.4178,17.3783,17.4178,73800.0
2008-08-01 10:35:00,22.09,22.11,22.06,22.11,74900.0,17.4257,17.4414,17.402,17.4414,74900.0
2008-08-01 10:40:00,22.11,22.12,22.07,22.07,110600.0,17.4414,17.4493,17.4099,17.4099,110600.0
2008-08-01 10:45:00,22.06,22.14,22.06,22.13,78700.0,17.402,17.4651,17.402,17.4572,78700.0
2008-08-01 10:50:00,22.12,22.12,22.09,22.12,13300.0,17.4493,17.4493,17.4257,17.4493,13300.0
2008-08-01 10:55:00,22.11,22.11,22.07,22.1,78900.0,17.4414,17.4414,17.4099,17.4335,78900.0
2008-08-01 11:00:00,22.11,22.13,22.05,22.05,83400.0,17.4414,17.4572,17.3941,17.3941,83400.0
2008-08-01 11:05:00,22.05,22.06,22.03,22.05,41600.0,17.3941,17.402,17.3783,17.3941,41600.0
2008-08-01 11:10:00,22.05,22.06,22.03,22.06,99500.0,17.3941,17.402,17.3783,17.402,99500.0
2008-08-01 11:15:00,22.06,22.07,22.04,22.07,76000.0,17.402,17.4099,17.3862,17.4099,76000.0
2008-08-01 11:20:00,22.07,22.07,22.04,22.05,50100.0,17.4099,17.4099,17.3862,17.3941,50100.0
2008-08-01 11:25:00,22.05,22.1,22.05,22.08,41200.0,17.3941,17.4335,17.3941,17.4178,41200.0
2008-08-01 11:30:00,22.07,22.15,22.07,22.15,230400.0,17.4099,17.473,17.4099,17.473,230400.0
2008-08-01 11:35:00,22.15,22.16,22.13,22.16,71600.0,17.473,17.4809,17.4572,17.4809,71600.0
2008-08-01 11:40:00,22.16,22.16,22.13,22.15,40300.0,17.4809,17.4809,17.4572,17.473,40300.0
2008-08-01 11:45:00,22.15,22.15,22.12,22.12,24000.0,17.473,17.473,17.4493,17.4493,24000.0
2008-08-01 11:50:00,22.13,22.14,22.12,22.14,48300.0,17.4572,17.4651,17.4493,17.4651,48300.0
2008-08-01 11:55:00,22.15,22.17,22.15,22.16,67000.0,17.473,17.4888,17.473,17.4809,67000.0
2008-08-01 12:00:00,22.17,22.17,22.08,22.09,64500.0,17.4888,17.4888,17.4178,17.4257,64500.0
2008-08-01 12:05:00,22.08,22.12,22.08,22.1,98000.0,17.4178,17.4493,17.4178,17.4335,98000.0
2008-08-01 12:10:00,22.11,22.13,22.1,22.13,55100.0,17.4414,17.4572,17.4335,17.4572,55100.0
2008-08-01 12:15:00,22.12,22.12,22.09,22.09,109100.0,17.4493,17.4493,17.4257,17.4257,109100.0
2008-08-01 12:20:00,22.09,22.11,22.08,22.09,73000.0,17.4257,17.4414,17.4178,17.4257,73000.0
2008-08-01 12:25:00,22.09,22.11,22.09,22.1,60800.0,17.4257,17.4414,17.4257,17.4335,60800.0
2008-08-01 12:30:00,22.1,22.1,22.06,22.09,94200.0,17.4335,17.4335,17.402,17.4257,94200.0
2008-08-01 12:35:00,22.09,22.11,22.09,22.09,43600.0,17.4257,17.4414,17.4257,17.4257,43600.0
2008-08-01 12:40:00,22.09,22.09,22.06,22.07,118700.0,17.4257,17.4257,17.402,17.4099,118700.0
2008-08-01 12:45:00,22.08,22.08,22.06,22.07,15000.0,17.4178,17.4178,17.402,17.4099,15000.0
2008-08-01 12:50:00,22.07,22.07,22.02,22.05,156400.0,17.4099,17.4099,17.3704,17.3941,156400.0
2008-08-01 12:55:00,22.05,22.06,22.02,22.03,88200.0,17.3941,17.402,17.3704,17.3783,88200.0
2008-08-01 13:00:00,22.03,22.07,22.03,22.06,60300.0,17.3783,17.4099,17.3783,17.402,60300.0
2008-08-01 13:05:00,22.06,22.09,22.05,22.09,58300.0,17.402,17.4257,17.3941,17.4257,58300.0
2008-08-01 13:10:00,22.09,22.11,22.08,22.1,52600.0,17.4257,17.4414,17.4178,17.4335,52600.0
2008-08-01 13:15:00,22.09,22.15,22.08,22.13,85500.0,17.4257,17.473,17.4178,17.4572,85500.0
2008-08-01 13:20:00,22.13,22.13,22.11,22.13,114800.0,17.4572,17.4572,17.4414,17.4572,114800.0
2008-08-01 13:25:00,22.13,22.17,22.13,22.16,67000.0,17.4572,17.4888,17.4572,17.4809,67000.0
2008-08-01 13:30:00,22.16,22.18,22.1,22.13,124000.0,17.4809,17.4966,17.4335,17.4572,124000.0
2008-08-01 13:35:00,22.13,22.15,22.12,22.15,44000.0,17.4572,17.473,17.4493,17.473,44000.0
2008-08-01 13:40:00,22.15,22.17,22.14,22.15,40200.0,17.473,17.4888,17.4651,17.473,40200.0
2008-08-01 13:45:00,22.15,22.18,22.13,22.18,102600.0,17.473,17.4966,17.4572,17.4966,102600.0
2008-08-01 13:50:00,22.18,22.2,22.17,22.17,57000.0,17.4966,17.5124,17.4888,17.4888,57000.0
2008-08-01 13:55:00,22.17,22.17,22.15,22.15,50200.0,17.4888,17.4888,17.473,17.473,50200.0
2008-08-01 14:00:00,22.15,22.16,22.08,22.09,109200.0,17.473,17.4809,17.4178,17.4257,109200.0
2008-08-01 14:05:00,22.09,22.13,22.09,22.11,58600.0,17.4257,17.4572,17.4257,17.4414,58600.0
2008-08-01 14:10:00,22.11,22.11,22.08,22.09,99400.0,17.4414,17.4414,17.4178,17.4257,99400.0
2008-08-01 14:15:00,22.09,22.15,22.08,22.13,145100.0,17.4257,17.473,17.4178,17.4572,145100.0
2008-08-01 14:20:00,22.13,22.15,22.12,22.12,57000.0,17.4572,17.473,17.4493,17.4493,57000.0
2008-08-01 14:25:00,22.13,22.15,22.13,22.14,67900.0,17.4572,17.473,17.4572,17.4651,67900.0
2008-08-01 14:30:00,22.15,22.16,22.13,22.15,27400.0,17.473,17.4809,17.4572,17.473,27400.0
2008-08-01 14:35:00,22.15,22.15,22.14,22.14,14900.0,17.473,17.473,17.4651,17.4651,14900.0
2008-08-01 14:40:00,22.14,22.18,22.11,22.18,177400.0,17.4651,17.4966,17.4414,17.4966,177400.0
2008-08-01 14:45:00,22.18,22.21,22.17,22.21,118500.0,17.4966,17.5203,17.4888,17.5203,118500.0
2008-08-01 14:50:00,22.2,22.2,22.19,22.2,30000.0,17.5124,17.5124,17.5045,17.5124,30000.0
2008-08-01 14:55:00,22.21,22.21,22.19,22.2,39100.0,17.5203,17.5203,17.5045,17.5124,39100.0
2008-08-01 15:00:00,22.2,22.23,22.16,22.16,96600.0,17.5124,17.5361,17.4809,17.4809,96600.0
2008-08-01 15:05:00,22.16,22.16,22.13,22.15,58900.0,17.4809,17.4809,17.4572,17.473,58900.0
2008-08-01 15:10:00,22.16,22.2,22.16,22.17,62600.0,17.4809,17.5124,17.4809,17.4888,62600.0
2008-08-01 15:15:00,22.17,22.18,22.15,22.18,48100.0,17.4888,17.4966,17.473,17.4966,48100.0
2008-08-01 15:20:00,22.17,22.21,22.17,22.18,112000.0,17.4888,17.5203,17.4888,17.4966,112000.0
2008-08-01 15:25:00,22.19,22.2,22.18,22.19,162500.0,17.5045,17.5124,17.4966,17.5045,162500.0
2008-08-01 15:30:00,22.19,22.22,22.17,22.21,252900.0,17.5045,17.5282,17.4888,17.5203,252900.0
2008-08-01 15:35:00,22.2,22.24,22.2,22.24,209400.0,17.5124,17.544,17.5124,17.544,209400.0
2008-08-01 15:40:00,22.24,22.26,22.22,22.23,265600.0,17.544,17.5598,17.5282,17.5361,265600.0
2008-08-01 15:45:00,22.23,22.24,22.21,22.22,244900.0,17.5361,17.544,17.5203,17.5282,244900.0
2008-08-01 15:50:00,22.21,22.21,22.18,22.2,201700.0,17.5203,17.5203,17.4966,17.5124,201700.0
2008-08-01 15:55:00,22.2,22.21,22.14,22.17,388900.0,17.5124,17.5203,17.4651,17.4888,388900.0
2008-08-01 16:00:00,22.15,22.15,22.15,22.15,1000.0,17.473,17.473,17.473,17.473,1000.0
2008-08-01 16:05:00,22.15,22.15,22.15,22.15,0.0,17.473,17.473,17.473,17.473,0.0
2008-08-01 16:10:00,22.17,22.17,22.17,22.17,500.0,17.4888,17.4888,17.4888,17.4888,500.0
2008-08-04 09:30:00,22.18,22.19,22.1,22.12,108900.0,17.4966,17.5045,17.4335,17.4493,108900.0
2008-08-04 09:35:00,22.12,22.17,22.12,22.12,49500.0,17.4493,17.4888,17.4493,17.4493,49500.0
2008-08-04 09:40:00,22.12,22.14,22.1,22.12,43000.0,17.4493,17.4651,17.4335,17.4493,43000.0
2008-08-04 09:45:00,22.11,22.11,22.07,22.09,34400.0,17.4414,17.4414,17.4099,17.4257,34400.0
2008-08-04 09:50:00,22.09,22.14,22.09,22.13,23800.0,17.4257,17.4651,17.4257,17.4572,23800.0
2008-08-04 09:55:00,22.13,22.14,22.09,22.1,75000.0,17.4572,17.4651,17.4257,17.4335,75000.0
2008-08-04 10:00:00,22.11,22.13,22.08,22.09,178600.0,17.4414,17.4572,17.4178,17.4257,178600.0
2008-08-04 10:05:00,22.09,22.11,22.09,22.09,21300.0,17.4257,17.4414,17.4257,17.4257,21300.0
2008-08-04 10:10:00,22.09,22.1,22.04,22.04,22600.0,17.4257,17.4335,17.3862,17.3862,22600.0
2008-08-04 10:15:00,22.04,22.05,22.03,22.03,37300.0,17.3862,17.3941,17.3783,17.3783,37300.0
2008-08-04 10:20:00,22.03,22.06,22.03,22.05,27900.0,17.3783,17.402,17.3783,17.3941,27900.0
2008-08-04 10:25:00,22.04,22.08,22.04,22.07,36000.0,17.3862,17.4178,17.3862,17.4099,36000.0
2008-08-04 10:30:00,22.07,22.08,22.06,22.07,47500.0,17.4099,17.4178,17.402,17.4099,47500.0
2008-08-04 10:35:00,22.07,22.07,22.05,22.05,29700.0,17.4099,17.4099,17.3941,17.3941,29700.0
2008-08-04 10:40:00,22.06,22.08,22.02,22.02,37800.0,17.402,17.4178,17.3704,17.3704,37800.0
2008-08-04 10:45:00,22.02,22.04,22.0,22.04,60200.0,17.3704,17.3862,17.3547,17.3862,60200.0
2008-08-04 10:50:00,22.04,22.08,22.04,22.06,69400.0,17.3862,17.4178,17.3862,17.402,69400.0
2008-08-04 10:55:00,22.06,22.07,22.05,22.06,12900.0,17.402,17.4099,17.3941,17.402,12900.0
2008-08-04 11:00:00,22.05,22.06,22.03,22.06,67100.0,17.3941,17.402,17.3783,17.402,67100.0
2008-08-04 11:05:00,22.06,22.07,22.05,22.07,46700.0,17.402,17.4099,17.3941,17.4099,46700.0
2008-08-04 11:10:00,22.07,22.07,22.03,22.04,47100.0,17.4099,17.4099,17.3783,17.3862,47100.0
2008-08-04 11:15:00,22.03,22.06,22.03,22.05,237800.0,17.3783,17.402,17.3783,17.3941,237800.0
2008-08-04 11:20:00,22.05,22.06,22.03,22.05,52500.0,17.3941,17.402,17.3783,17.3941,52500.0
2008-08-04 11:25:00,22.06,22.1,22.06,22.08,49900.0,17.402,17.4335,17.402,17.4178,49900.0
2008-08-04 11:30:00,22.08,22.18,22.08,22.17,83900.0,17.4178,17.4966,17.4178,17.4888,83900.0
2008-08-04 11:35:00,22.17,22.19,22.16,22.19,50400.0,17.4888,17.5045,17.4809,17.5045,50400.0
2008-08-04 11:40:00,22.19,22.25,22.18,22.21,99100.0,17.5045,17.5519,17.4966,17.5203,99100.0
2008-08-04 11:45:00,22.2,22.2,22.14,22.14,52000.0,17.5124,17.5124,17.4651,17.4651,52000.0
2008-08-04 11:50:00,22.15,22.17,22.13,22.14,41700.0,17.473,17.4888,17.4572,17.4651,41700.0
2008-08-04 11:55:00,22.14,22.17,22.14,22.17,14000.0,17.4651,17.4888,17.4651,17.4888,14000.0
2008-08-04 12:00:00,22.18,22.18,22.13,22.13,31600.0,17.4966,17.4966,17.4572,17.4572,31600.0
2008-08-04 12:05:00,22.14,22.15,22.12,22.15,55100.0,17.4651,17.473,17.4493,17.473,55100.0
2008-08-04 12:10:00,22.13,22.2,22.13,22.18,53000.0,17.4572,17.5124,17.4572,17.4966,53000.0
2008-08-04 12:15:00,22.18,22.21,22.18,22.18,56700.0,17.4966,17.5203,17.4966,17.4966,56700.0
2008-08-04 12:20:00,22.18,22.19,22.15,22.16,69700.0,17.4966,17.5045,17.473,17.4809,69700.0
2008-08-04 12:25:00,22.16,22.19,22.16,22.18,17600.0,17.4809,17.5045,17.4809,17.4966,17600.0
2008-08-04 12:30:00,22.18,22.2,22.17,22.2,13600.0,17.4966,17.5124,17.4888,17.5124,13600.0
2008-08-04 12:35:00,22.2,22.2,22.17,22.17,46200.0,17.5124,17.5124,17.4888,17.4888,46200.0
2008-08-04 12:40:00,22.16,22.17,22.15,22.16,17500.0,17.4809,17.4888,17.473,17.4809,17500.0
2008-08-04 12:45:00,22.16,22.16,22.13,22.13,10300.0,17.4809,17.4809,17.4572,17.4572,10300.0
2008-08-04 12:50:00,22.13,22.14,22.12,22.14,29900.0,17.4572,17.4651,17.4493,17.4651,29900.0
2008-08-04 12:55:00,22.13,22.13,22.12,22.12,1800.0,17.4572,17.4572,17.4493,17.4493,1800.0
2008-08-04 13:00:00,22.12,22.13,22.11,22.12,33300.0,17.4493,17.4572,17.4414,17.4493,33300.0
2008-08-04 13:05:00,22.12,22.13,22.11,22.12,18400.0,17.4493,17.4572,17.4414,17.4493,18400.0
2008-08-04 13:10:00,22.13,22.15,22.13,22.14,10300.0,17.4572,17.473,17.4572,17.4651,10300.0
2008-08-04 13:15:00,22.14,22.17,22.14,22.15,72400.0,17.4651,17.4888,17.4651,17.473,72400.0
2008-08-04 13:20:00,22.14,22.14,22.11,22.12,28100.0,17.4651,17.4651,17.4414,17.4493,28100.0
2008-08-04 13:25:00,22.11,22.14,22.11,22.12,17500.0,17.4414,17.4651,17.4414,17.4493,17500.0
2008-08-04 13:30:00,22.11,22.14,22.1,22.11,44700.0,17.4414,17.4651,17.4335,17.4414,44700.0
2008-08-04 13:35:00,22.11,22.12,22.11,22.12,98300.0,17.4414,17.4493,17.4414,17.4493,98300.0
2008-08-04 13:40:00,22.12,22.15,22.11,22.15,83200.0,17.4493,17.473,17.4414,17.473,83200.0
2008-08-04 13:45:00,22.15,22.15,22.13,22.14,35000.0,17.473,17.473,17.4572,17.4651,35000.0
2008-08-04 13:50:00,22.14,22.15,22.14,22.14,16200.0,17.4651,17.473,17.4651,17.4651,16200.0
2008-08-04 13:55:00,22.14,22.14,22.13,22.14,18700.0,17.4651,17.4651,17.4572,17.4651,18700.0
2008-08-04 14:00:00,22.15,22.15,22.14,22.14,25800.0,17.473,17.473,17.4651,17.4651,25800.0
2008-08-04 14:05:00,22.15,22.16,22.13,22.13,10300.0,17.473,17.4809,17.4572,17.4572,10300.0
2008-08-04 14:10:00,22.14,22.15,22.13,22.15,27100.0,17.4651,17.473,17.4572,17.473,27100.0
2008-08-04 14:15:00,22.15,22.15,22.14,22.15,21800.0,17.473,17.473,17.4651,17.473,21800.0
2008-08-04 14:20:00,22.16,22.21,22.16,22.19,119800.0,17.4809,17.5203,17.4809,17.5045,119800.0
2008-08-04 14:25:00,22.19,22.21,22.18,22.2,55500.0,17.5045,17.5203,17.4966,17.5124,55500.0
2008-08-04 14:30:00,22.21,22.22,22.19,22.19,37600.0,17.5203,17.5282,17.5045,17.5045,37600.0
2008-08-04 14:35:00,22.19,22.21,22.19,22.21,12700.0,17.5045,17.5203,17.5045,17.5203,12700.0
2008-08-04 14:40:00,22.21,22.25,22.21,22.25,34200.0,17.5203,17.5519,17.5203,17.5519,34200.0
2008-08-04 14:45:00,22.25,22.27,22.24,22.24,21700.0,17.5519,17.5676,17.544,17.544,21700.0
2008-08-04 14:50:00,22.23,22.24,22.21,22.22,31500.0,17.5361,17.544,17.5203,17.5282,31500.0
2008-08-04 14:55:00,22.21,22.23,22.2,22.2,10400.0,17.5203,17.5361,17.5124,17.5124,10400.0
2008-08-04 15:00:00,22.21,22.22,22.21,22.22,18500.0,17.5203,17.5282,17.5203,17.5282,18500.0
2008-08-04 15:05:00,22.21,22.22,22.2,22.21,48800.0,17.5203,17.5282,17.5124,17.5203,48800.0
2008-08-04 15:10:00,22.21,22.21,22.19,22.19,6200.0,17.5203,17.5203,17.5045,17.5045,6200.0
2008-08-04 15:15:00,22.19,22.19,22.17,22.17,30600.0,17.5045,17.5045,17.4888,17.4888,30600.0
2008-08-04 15:20:00,22.16,22.17,22.13,22.14,25800.0,17.4809,17.4888,17.4572,17.4651,25800.0
2008-08-04 15:25:00,22.14,22.15,22.11,22.11,38800.0,17.4651,17.473,17.4414,17.4414,38800.0
2008-08-04 15:30:00,22.11,22.13,22.09,22.12,64700.0,17.4414,17.4572,17.4257,17.4493,64700.0
2008-08-04 15:35:00,22.12,22.15,22.12,22.13,61700.0,17.4493,17.473,17.4493,17.4572,61700.0
2008-08-04 15:40:00,22.13,22.13,22.03,22.05,242500.0,17.4572,17.4572,17.3783,17.3941,242500.0
2008-08-04 15:45:00,22.05,22.06,22.03,22.05,109500.0,17.3941,17.402,17.3783,17.3941,109500.0
2008-08-04 15:50:00,22.05,22.05,22.02,22.05,88300.0,17.3941,17.3941,17.3704,17.3941,88300.0
2008-08-04 15:55:00,22.04,22.08,22.03,22.05,649600.0,17.3862,17.4178,17.3783,17.3941,649600.0
2008-08-04 16:00:00,22.07,22.18,22.05,22.17,2000.0,17.4099,17.4966,17.3941,17.4888,2000.0
2008-08-04 16:05:00,22.18,22.21,22.18,22.21,200.0,17.4966,17.5203,17.4966,17.5203,200.0
2008-08-04 16:10:00,22.2,22.2,22.2,22.2,800.0,17.5124,17.5124,17.5124,17.5124,800.0
2008-08-05 09:30:00,22.27,22.32,22.27,22.27,123000.0,17.5676,17.6071,17.5676,17.5676,123000.0
2008-08-05 09:35:00,22.26,22.28,22.26,22.26,34700.0,17.5598,17.5755,17.5598,17.5598,34700.0
2008-08-05 09:40:00,22.25,22.26,22.23,22.24,35500.0,17.5519,17.5598,17.5361,17.544,35500.0
2008-08-05 09:45:00,22.24,22.24,22.19,22.19,43400.0,17.544,17.544,17.5045,17.5045,43400.0
2008-08-05 09:50:00,22.18,22.2,22.17,22.2,15100.0,17.4966,17.5124,17.4888,17.5124,15100.0
2008-08-05 09:55:00,22.2,22.28,22.19,22.28,105400.0,17.5124,17.5755,17.5045,17.5755,105400.0
2008-08-05 10:00:00,22.27,22.34,22.26,22.33,76500.0,17.5676,17.6229,17.5598,17.615,76500.0
2008-08-05 10:05:00,22.33,22.33,22.29,22.3,26800.0,17.615,17.615,17.5834,17.5913,26800.0
2008-08-05 10:10:00,22.3,22.4,22.3,22.32,63700.0,17.5913,17.6702,17.5913,17.6071,63700.0
2008-08-05 10:15:00,22.31,22.36,22.27,22.3,45200.0,17.5992,17.6386,17.5676,17.5913,45200.0
2008-08-05 10:20:00,22.3,22.3,22.29,22.29,39000.0,17.5913,17.5913,17.5834,17.5834,39000.0
2008-08-05 10:25:00,22.29,22.31,22.27,22.28,26700.0,17.5834,17.5992,17.5676,17.5755,26700.0
2008-08-05 10:30:00,22.29,22.3,22.28,22.28,32500.0,17.5834,17.5913,17.5755,17.5755,32500.0
2008-08-05 10:35:00,22.28,22.3,22.28,22.29,22600.0,17.5755,17.5913,17.5755,17.5834,22600.0
2008-08-05 10:40:00,22.28,22.32,22.28,22.31,28000.0,17.5755,17.6071,17.5755,17.5992,28000.0
2008-08-05 10:45:00,22.31,22.33,22.3,22.32,32700.0,17.5992,17.615,17.5913,17.6071,32700.0
2008-08-05 10:50:00,22.31,22.34,22.31,22.33,90400.0,17.5992,17.6229,17.5992,17.615,90400.0
2008-08-05 10:55:00,22.33,22.33,22.31,22.33,126100.0,17.615,17.615,17.5992,17.615,126100.0
2008-08-05 11:00:00,22.33,22.36,22.33,22.35,60800.0,17.615,17.6386,17.615,17.6308,60800.0
2008-08-05 11:05:00,22.35,22.37,22.33,22.36,22800.0,17.6308,17.6465,17.615,17.6386,22800.0
2008-08-05 11:10:00,22.36,22.36,22.35,22.36,11600.0,17.6386,17.6386,17.6308,17.6386,11600.0
2008-08-05 11:15:00,22.36,22.38,22.36,22.36,26200.0,17.6386,17.6544,17.6386,17.6386,26200.0
2008-08-05 11:20:00,22.35,22.39,22.35,22.38,27100.0,17.6308,17.6623,17.6308,17.6544,27100.0
2008-08-05 11:25:00,22.38,22.39,22.37,22.39,9900.0,17.6544,17.6623,17.6465,17.6623,9900.0
2008-08-05 11:30:00,22.39,22.4,22.38,22.38,15300.0,17.6623,17.6702,17.6544,17.6544,15300.0
2008-08-05 11:35:00,22.39,22.41,22.38,22.38,21500.0,17.6623,17.6781,17.6544,17.6544,21500.0
2008-08-05 11:40:00,22.38,22.38,22.36,22.37,17900.0,17.6544,17.6544,17.6386,17.6465,17900.0
2008-08-05 11:45:00,22.38,22.4,22.37,22.4,13000.0,17.6544,17.6702,17.6465,17.6702,13000.0
2008-08-05 11:50:00,22.4,22.4,22.38,22.39,21800.0,17.6702,17.6702,17.6544,17.6623,21800.0
2008-08-05 11:55:00,22.38,22.4,22.38,22.4,26700.0,17.6544,17.6702,17.6544,17.6702,26700.0
2008-08-05 12:00:00,22.4,22.4,22.36,22.37,21500.0,17.6702,17.6702,17.6386,17.6465,21500.0
2008-08-05 12:05:00,22.38,22.38,22.36,22.36,11400.0,17.6544,17.6544,17.6386,17.6386,11400.0
2008-08-05 12:10:00,22.37,22.38,22.37,22.38,11400.0,17.6465,17.6544,17.6465,17.6544,11400.0
2008-08-05 12:15:00,22.38,22.42,22.38,22.4,46200.0,17.6544,17.686,17.6544,17.6702,46200.0
2008-08-05 12:20:00,22.4,22.43,22.4,22.43,24700.0,17.6702,17.6939,17.6702,17.6939,24700.0
2008-08-05 12:25:00,22.43,22.45,22.42,22.43,21300.0,17.6939,17.7096,17.686,17.6939,21300.0
2008-08-05 12:30:00,22.43,22.43,22.41,22.41,9800.0,17.6939,17.6939,17.6781,17.6781,9800.0
2008-08-05 12:35:00,22.41,22.43,22.4,22.41,16200.0,17.6781,17.6939,17.6702,17.6781,16200.0
2008-08-05 12:40:00,22.42,22.43,22.41,22.42,21900.0,17.686,17.6939,17.6781,17.686,21900.0
2008-08-05 12:45:00,22.42,22.44,22.4,22.44,25200.0,17.686,17.7017,17.6702,17.7017,25200.0
2008-08-05 12:50:00,22.44,22.44,22.42,22.43,8800.0,17.7017,17.7017,17.686,17.6939,8800.0
2008-08-05 12:55:00,22.42,22.43,22.41,22.43,8400.0,17.686,17.6939,17.6781,17.6939,8400.0
2008-08-05 13:00:00,22.44,22.44,22.44,22.44,19300.0,17.7017,17.7017,17.7017,17.7017,19300.0
2008-08-05 13:05:00,22.45,22.45,22.43,22.43,27800.0,17.7096,17.7096,17.6939,17.6939,27800.0
2008-08-05 13:10:00,22.44,22.44,22.43,22.44,7300.0,17.7017,17.7017,17.6939,17.7017,7300.0
2008-08-05 13:15:00,22.43,22.43,22.43,22.43,2800.0,17.6939,17.6939,17.6939,17.6939,2800.0
2008-08-05 13:20:00,22.44,22.44,22.42,22.42,8500.0,17.7017,17.7017,17.686,17.686,8500.0
2008-08-05 13:25:00,22.42,22.45,22.42,22.44,14800.0,17.686,17.7096,17.686,17.7017,14800.0
2008-08-05 13:30:00,22.45,22.47,22.45,22.46,22300.0,17.7096,17.7254,17.7096,17.7175,22300.0
2008-08-05 13:35:00,22.46,22.46,22.45,22.45,22500.0,17.7175,17.7175,17.7096,17.7096,22500.0
2008-08-05 13:40:00,22.45,22.5,22.45,22.49,429500.0,17.7096,17.7491,17.7096,17.7412,429500.0
2008-08-05 13:45:00,22.49,22.5,22.48,22.48,25100.0,17.7412,17.7491,17.7333,17.7333,25100.0
2008-08-05 13:50:00,22.49,22.49,22.47,22.47,26000.0,17.7412,17.7412,17.7254,17.7254,26000.0
2008-08-05 13:55:00,22.47,22.48,22.44,22.45,109900.0,17.7254,17.7333,17.7017,17.7096,109900.0
2008-08-05 14:00:00,22.44,22.46,22.43,22.45,33300.0,17.7017,17.7175,17.6939,17.7096,33300.0
2008-08-05 14:05:00,22.45,22.47,22.44,22.45,39400.0,17.7096,17.7254,17.7017,17.7096,39400.0
2008-08-05 14:10:00,22.45,22.45,22.37,22.43,121600.0,17.7096,17.7096,17.6465,17.6939,121600.0
2008-08-05 14:15:00,22.43,22.57,22.41,22.46,274800.0,17.6939,17.8043,17.6781,17.7175,274800.0
2008-08-05 14:20:00,22.46,22.47,22.4,22.44,127100.0,17.7175,17.7254,17.6702,17.7017,127100.0
2008-08-05 14:25:00,22.44,22.51,22.44,22.51,134700.0,17.7017,17.757,17.7017,17.757,134700.0
2008-08-05 14:30:00,22.51,22.55,22.51,22.54,75800.0,17.757,17.7885,17.757,17.7806,75800.0
2008-08-05 14:35:00,22.53,22.55,22.51,22.51,50500.0,17.7727,17.7885,17.757,17.757,50500.0
2008-08-05 14:40:00,22.51,22.61,22.51,22.61,116500.0,17.757,17.8359,17.757,17.8359,116500.0
2008-08-05 14:45:00,22.61,22.64,22.6,22.63,168900.0,17.8359,17.8595,17.828,17.8516,168900.0
2008-08-05 14:50:00,22.62,22.62,22.58,22.6,45500.0,17.8437,17.8437,17.8122,17.828,45500.0
2008-08-05 14:55:00,22.6,22.61,22.58,22.59,36100.0,17.828,17.8359,17.8122,17.8201,36100.0
2008-08-05 15:00:00,22.59,22.61,22.58,22.6,42900.0,17.8201,17.8359,17.8122,17.828,42900.0
2008-08-05 15:05:00,22.6,22.61,22.58,22.59,30200.0,17.828,17.8359,17.8122,17.8201,30200.0
2008-08-05 15:10:00,22.59,22.61,22.59,22.6,39900.0,17.8201,17.8359,17.8201,17.828,39900.0
2008-08-05 15:15:00,22.6,22.61,22.59,22.59,74300.0,17.828,17.8359,17.8201,17.8201,74300.0
2008-08-05 15:20:00,22.59,22.61,22.58,22.58,64200.0,17.8201,17.8359,17.8122,17.8122,64200.0
2008-08-05 15:25:00,22.57,22.59,22.55,22.58,83000.0,17.8043,17.8201,17.7885,17.8122,83000.0
2008-08-05 15:30:00,22.58,22.58,22.56,22.56,92400.0,17.8122,17.8122,17.7964,17.7964,92400.0
2008-08-05 15:35:00,22.56,22.6,22.54,22.59,122200.0,17.7964,17.828,17.7806,17.8201,122200.0
2008-08-05 15:40:00,22.59,22.64,22.58,22.64,141700.0,17.8201,17.8595,17.8122,17.8595,141700.0
2008-08-05 15:45:00,22.63,22.65,22.62,22.65,137200.0,17.8516,17.8674,17.8437,17.8674,137200.0
2008-08-05 15:50:00,22.65,22.68,22.65,22.65,146500.0,17.8674,17.8911,17.8674,17.8674,146500.0
2008-08-05 15:55:00,22.65,22.66,22.64,22.65,325200.0,17.8674,17.8753,17.8595,17.8674,325200.0
2008-08-05 16:00:00,22.65,22.65,22.61,22.61,2300.0,17.8674,17.8674,17.8359,17.8359,2300.0
2008-08-05 16:05:00,22.61,22.61,22.61,22.61,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2008-08-05 16:10:00,22.62,22.79,22.62,22.69,20300.0,17.8437,17.9778,17.8437,17.899,20300.0
2008-08-06 09:30:00,22.58,22.77,22.58,22.75,77500.0,17.8122,17.9621,17.8122,17.9463,77500.0
2008-08-06 09:35:00,22.74,22.74,22.67,22.69,36300.0,17.9384,17.9384,17.8832,17.899,36300.0
2008-08-06 09:40:00,22.68,22.69,22.64,22.65,38700.0,17.8911,17.899,17.8595,17.8674,38700.0
2008-08-06 09:45:00,22.66,22.67,22.59,22.6,100600.0,17.8753,17.8832,17.8201,17.828,100600.0
2008-08-06 09:50:00,22.59,22.6,22.57,22.58,36300.0,17.8201,17.828,17.8043,17.8122,36300.0
2008-08-06 09:55:00,22.58,22.63,22.58,22.62,52900.0,17.8122,17.8516,17.8122,17.8437,52900.0
2008-08-06 10:00:00,22.61,22.63,22.57,22.57,89000.0,17.8359,17.8516,17.8043,17.8043,89000.0
2008-08-06 10:05:00,22.57,22.59,22.56,22.57,41600.0,17.8043,17.8201,17.7964,17.8043,41600.0
2008-08-06 10:10:00,22.57,22.57,22.55,22.56,22200.0,17.8043,17.8043,17.7885,17.7964,22200.0
2008-08-06 10:15:00,22.56,22.6,22.55,22.59,21500.0,17.7964,17.828,17.7885,17.8201,21500.0
2008-08-06 10:20:00,22.6,22.6,22.58,22.58,15900.0,17.828,17.828,17.8122,17.8122,15900.0
2008-08-06 10:25:00,22.59,22.62,22.58,22.59,29300.0,17.8201,17.8437,17.8122,17.8201,29300.0
2008-08-06 10:30:00,22.58,22.59,22.51,22.54,68400.0,17.8122,17.8201,17.757,17.7806,68400.0
2008-08-06 10:35:00,22.55,22.6,22.53,22.54,139100.0,17.7885,17.828,17.7727,17.7806,139100.0
2008-08-06 10:40:00,22.54,22.54,22.5,22.5,75600.0,17.7806,17.7806,17.7491,17.7491,75600.0
2008-08-06 10:45:00,22.5,22.55,22.5,22.53,31100.0,17.7491,17.7885,17.7491,17.7727,31100.0
2008-08-06 10:50:00,22.53,22.55,22.53,22.54,31100.0,17.7727,17.7885,17.7727,17.7806,31100.0
2008-08-06 10:55:00,22.53,22.55,22.53,22.54,19200.0,17.7727,17.7885,17.7727,17.7806,19200.0
2008-08-06 11:00:00,22.53,22.53,22.5,22.52,60400.0,17.7727,17.7727,17.7491,17.7649,60400.0
2008-08-06 11:05:00,22.52,22.55,22.52,22.54,15400.0,17.7649,17.7885,17.7649,17.7806,15400.0
2008-08-06 11:10:00,22.55,22.59,22.55,22.59,23500.0,17.7885,17.8201,17.7885,17.8201,23500.0
2008-08-06 11:15:00,22.59,22.65,22.59,22.64,61000.0,17.8201,17.8674,17.8201,17.8595,61000.0
2008-08-06 11:20:00,22.64,22.66,22.64,22.65,34700.0,17.8595,17.8753,17.8595,17.8674,34700.0
2008-08-06 11:25:00,22.65,22.74,22.65,22.73,36000.0,17.8674,17.9384,17.8674,17.9305,36000.0
2008-08-06 11:30:00,22.73,22.75,22.71,22.73,66600.0,17.9305,17.9463,17.9147,17.9305,66600.0
2008-08-06 11:35:00,22.73,22.76,22.72,22.75,26800.0,17.9305,17.9542,17.9226,17.9463,26800.0
2008-08-06 11:40:00,22.76,22.77,22.75,22.76,31000.0,17.9542,17.9621,17.9463,17.9542,31000.0
2008-08-06 11:45:00,22.76,22.76,22.73,22.75,31100.0,17.9542,17.9542,17.9305,17.9463,31100.0
2008-08-06 11:50:00,22.75,22.75,22.71,22.72,78000.0,17.9463,17.9463,17.9147,17.9226,78000.0
2008-08-06 11:55:00,22.72,22.74,22.72,22.74,11500.0,17.9226,17.9384,17.9226,17.9384,11500.0
2008-08-06 12:00:00,22.74,22.77,22.73,22.77,351900.0,17.9384,17.9621,17.9305,17.9621,351900.0
2008-08-06 12:05:00,22.77,22.8,22.76,22.79,681200.0,17.9621,17.9857,17.9542,17.9778,681200.0
2008-08-06 12:10:00,22.79,22.79,22.76,22.76,285500.0,17.9778,17.9778,17.9542,17.9542,285500.0
2008-08-06 12:15:00,22.75,22.76,22.75,22.76,11200.0,17.9463,17.9542,17.9463,17.9542,11200.0
2008-08-06 12:20:00,22.76,22.8,22.76,22.8,44000.0,17.9542,17.9857,17.9542,17.9857,44000.0
2008-08-06 12:25:00,22.79,22.79,22.78,22.79,11500.0,17.9778,17.9778,17.97,17.9778,11500.0
2008-08-06 12:30:00,22.78,22.79,22.75,22.75,47500.0,17.97,17.9778,17.9463,17.9463,47500.0
2008-08-06 12:35:00,22.76,22.77,22.75,22.77,50100.0,17.9542,17.9621,17.9463,17.9621,50100.0
2008-08-06 12:40:00,22.77,22.82,22.77,22.81,58800.0,17.9621,18.0015,17.9621,17.9936,58800.0
2008-08-06 12:45:00,22.81,22.81,22.78,22.78,256100.0,17.9936,17.9936,17.97,17.97,256100.0
2008-08-06 12:50:00,22.78,22.78,22.74,22.74,80000.0,17.97,17.97,17.9384,17.9384,80000.0
2008-08-06 12:55:00,22.74,22.75,22.72,22.75,67800.0,17.9384,17.9463,17.9226,17.9463,67800.0
2008-08-06 13:00:00,22.74,22.74,22.72,22.73,50000.0,17.9384,17.9384,17.9226,17.9305,50000.0
2008-08-06 13:05:00,22.73,22.75,22.73,22.74,18400.0,17.9305,17.9463,17.9305,17.9384,18400.0
2008-08-06 13:10:00,22.74,22.74,22.73,22.73,4400.0,17.9384,17.9384,17.9305,17.9305,4400.0
2008-08-06 13:15:00,22.73,22.76,22.72,22.76,42600.0,17.9305,17.9542,17.9226,17.9542,42600.0
2008-08-06 13:20:00,22.76,22.79,22.76,22.79,19500.0,17.9542,17.9778,17.9542,17.9778,19500.0
2008-08-06 13:25:00,22.79,22.82,22.78,22.81,20000.0,17.9778,18.0015,17.97,17.9936,20000.0
2008-08-06 13:30:00,22.82,22.84,22.81,22.82,71000.0,18.0015,18.0173,17.9936,18.0015,71000.0
2008-08-06 13:35:00,22.83,22.85,22.82,22.82,78500.0,18.0094,18.0252,18.0015,18.0015,78500.0
2008-08-06 13:40:00,22.81,22.81,22.8,22.81,8900.0,17.9936,17.9936,17.9857,17.9936,8900.0
2008-08-06 13:45:00,22.8,22.83,22.79,22.81,32200.0,17.9857,18.0094,17.9778,17.9936,32200.0
2008-08-06 13:50:00,22.8,22.8,22.74,22.75,32900.0,17.9857,17.9857,17.9384,17.9463,32900.0
2008-08-06 13:55:00,22.75,22.77,22.75,22.77,27500.0,17.9463,17.9621,17.9463,17.9621,27500.0
2008-08-06 14:00:00,22.77,22.78,22.76,22.78,35400.0,17.9621,17.97,17.9542,17.97,35400.0
2008-08-06 14:05:00,22.78,22.79,22.78,22.78,25600.0,17.97,17.9778,17.97,17.97,25600.0
2008-08-06 14:10:00,22.78,22.81,22.78,22.81,198200.0,17.97,17.9936,17.97,17.9936,198200.0
2008-08-06 14:15:00,22.81,22.84,22.8,22.84,39200.0,17.9936,18.0173,17.9857,18.0173,39200.0
2008-08-06 14:20:00,22.84,22.86,22.84,22.85,33600.0,18.0173,18.0331,18.0173,18.0252,33600.0
2008-08-06 14:25:00,22.85,22.86,22.85,22.85,24600.0,18.0252,18.0331,18.0252,18.0252,24600.0
2008-08-06 14:30:00,22.85,22.89,22.84,22.88,141500.0,18.0252,18.0567,18.0173,18.0488,141500.0
2008-08-06 14:35:00,22.88,22.89,22.86,22.86,53400.0,18.0488,18.0567,18.0331,18.0331,53400.0
2008-08-06 14:40:00,22.87,22.91,22.86,22.89,41000.0,18.041,18.0725,18.0331,18.0567,41000.0
2008-08-06 14:45:00,22.9,22.93,22.9,22.93,37300.0,18.0646,18.0883,18.0646,18.0883,37300.0
2008-08-06 14:50:00,22.94,22.95,22.93,22.93,78500.0,18.0962,18.1041,18.0883,18.0883,78500.0
2008-08-06 14:55:00,22.93,22.93,22.91,22.91,9700.0,18.0883,18.0883,18.0725,18.0725,9700.0
2008-08-06 15:00:00,22.92,22.94,22.92,22.94,21100.0,18.0804,18.0962,18.0804,18.0962,21100.0
2008-08-06 15:05:00,22.94,22.95,22.93,22.93,31100.0,18.0962,18.1041,18.0883,18.0883,31100.0
2008-08-06 15:10:00,22.93,22.95,22.92,22.95,36200.0,18.0883,18.1041,18.0804,18.1041,36200.0
2008-08-06 15:15:00,22.95,22.95,22.9,22.92,42500.0,18.1041,18.1041,18.0646,18.0804,42500.0
2008-08-06 15:20:00,22.93,22.95,22.92,22.92,14500.0,18.0883,18.1041,18.0804,18.0804,14500.0
2008-08-06 15:25:00,22.92,22.92,22.91,22.91,11800.0,18.0804,18.0804,18.0725,18.0725,11800.0
2008-08-06 15:30:00,22.9,22.9,22.87,22.87,32300.0,18.0646,18.0646,18.041,18.041,32300.0
2008-08-06 15:35:00,22.88,22.88,22.85,22.87,38700.0,18.0488,18.0488,18.0252,18.041,38700.0
2008-08-06 15:40:00,22.87,22.9,22.86,22.87,177100.0,18.041,18.0646,18.0331,18.041,177100.0
2008-08-06 15:45:00,22.88,22.91,22.87,22.9,326500.0,18.0488,18.0725,18.041,18.0646,326500.0
2008-08-06 15:50:00,22.9,22.91,22.89,22.91,255400.0,18.0646,18.0725,18.0567,18.0725,255400.0
2008-08-06 15:55:00,22.91,22.92,22.89,22.9,477800.0,18.0725,18.0804,18.0567,18.0646,477800.0
2008-08-06 16:00:00,22.9,22.91,22.9,22.9,3100.0,18.0646,18.0725,18.0646,18.0646,3100.0
2008-08-06 16:05:00,22.9,22.9,22.9,22.9,0.0,18.0646,18.0646,18.0646,18.0646,0.0
2008-08-06 16:10:00,22.9,22.95,22.9,22.95,5400.0,18.0646,18.1041,18.0646,18.1041,5400.0
2008-08-07 09:30:00,22.75,22.81,22.7,22.7,86400.0,17.9463,17.9936,17.9068,17.9068,86400.0
2008-08-07 09:35:00,22.71,22.71,22.62,22.7,56400.0,17.9147,17.9147,17.8437,17.9068,56400.0
2008-08-07 09:40:00,22.7,22.74,22.7,22.73,17100.0,17.9068,17.9384,17.9068,17.9305,17100.0
2008-08-07 09:45:00,22.72,22.79,22.71,22.79,66400.0,17.9226,17.9778,17.9147,17.9778,66400.0
2008-08-07 09:50:00,22.78,22.82,22.78,22.79,44100.0,17.97,18.0015,17.97,17.9778,44100.0
2008-08-07 09:55:00,22.79,22.79,22.76,22.79,31100.0,17.9778,17.9778,17.9542,17.9778,31100.0
2008-08-07 10:00:00,22.79,22.83,22.77,22.82,75400.0,17.9778,18.0094,17.9621,18.0015,75400.0
2008-08-07 10:05:00,22.83,22.84,22.81,22.82,37600.0,18.0094,18.0173,17.9936,18.0015,37600.0
2008-08-07 10:10:00,22.81,22.82,22.78,22.79,38300.0,17.9936,18.0015,17.97,17.9778,38300.0
2008-08-07 10:15:00,22.8,22.86,22.79,22.85,118500.0,17.9857,18.0331,17.9778,18.0252,118500.0
2008-08-07 10:20:00,22.86,22.89,22.86,22.89,52800.0,18.0331,18.0567,18.0331,18.0567,52800.0
2008-08-07 10:25:00,22.89,22.89,22.85,22.86,136900.0,18.0567,18.0567,18.0252,18.0331,136900.0
2008-08-07 10:30:00,22.87,22.9,22.85,22.9,79800.0,18.041,18.0646,18.0252,18.0646,79800.0
2008-08-07 10:35:00,22.9,22.9,22.83,22.87,124300.0,18.0646,18.0646,18.0094,18.041,124300.0
2008-08-07 10:40:00,22.86,22.86,22.81,22.84,155800.0,18.0331,18.0331,17.9936,18.0173,155800.0
2008-08-07 10:45:00,22.83,22.83,22.81,22.82,84700.0,18.0094,18.0094,17.9936,18.0015,84700.0
2008-08-07 10:50:00,22.81,22.84,22.81,22.83,60500.0,17.9936,18.0173,17.9936,18.0094,60500.0
2008-08-07 10:55:00,22.84,22.89,22.84,22.89,31700.0,18.0173,18.0567,18.0173,18.0567,31700.0
2008-08-07 11:00:00,22.89,22.91,22.86,22.87,644800.0,18.0567,18.0725,18.0331,18.041,644800.0
2008-08-07 11:05:00,22.87,22.88,22.85,22.88,39400.0,18.041,18.0488,18.0252,18.0488,39400.0
2008-08-07 11:10:00,22.88,22.9,22.87,22.87,54200.0,18.0488,18.0646,18.041,18.041,54200.0
2008-08-07 11:15:00,22.88,22.88,22.85,22.85,39300.0,18.0488,18.0488,18.0252,18.0252,39300.0
2008-08-07 11:20:00,22.85,22.87,22.85,22.85,47500.0,18.0252,18.041,18.0252,18.0252,47500.0
2008-08-07 11:25:00,22.85,22.9,22.85,22.9,47800.0,18.0252,18.0646,18.0252,18.0646,47800.0
2008-08-07 11:30:00,22.9,22.9,22.88,22.89,20100.0,18.0646,18.0646,18.0488,18.0567,20100.0
2008-08-07 11:35:00,22.9,22.93,22.89,22.92,19600.0,18.0646,18.0883,18.0567,18.0804,19600.0
2008-08-07 11:40:00,22.92,22.92,22.9,22.9,48300.0,18.0804,18.0804,18.0646,18.0646,48300.0
2008-08-07 11:45:00,22.9,22.94,22.9,22.93,41900.0,18.0646,18.0962,18.0646,18.0883,41900.0
2008-08-07 11:50:00,22.94,22.97,22.94,22.96,576400.0,18.0962,18.1198,18.0962,18.1119,576400.0
2008-08-07 11:55:00,22.95,22.96,22.92,22.92,66800.0,18.1041,18.1119,18.0804,18.0804,66800.0
2008-08-07 12:00:00,22.92,22.92,22.89,22.91,52500.0,18.0804,18.0804,18.0567,18.0725,52500.0
2008-08-07 12:05:00,22.91,22.91,22.89,22.9,64700.0,18.0725,18.0725,18.0567,18.0646,64700.0
2008-08-07 12:10:00,22.89,22.91,22.88,22.91,13700.0,18.0567,18.0725,18.0488,18.0725,13700.0
2008-08-07 12:15:00,22.91,22.92,22.91,22.92,31700.0,18.0725,18.0804,18.0725,18.0804,31700.0
2008-08-07 12:20:00,22.92,22.92,22.89,22.91,20100.0,18.0804,18.0804,18.0567,18.0725,20100.0
2008-08-07 12:25:00,22.91,22.94,22.91,22.94,8400.0,18.0725,18.0962,18.0725,18.0962,8400.0
2008-08-07 12:30:00,22.94,22.96,22.94,22.96,61200.0,18.0962,18.1119,18.0962,18.1119,61200.0
2008-08-07 12:35:00,22.98,23.0,22.98,22.99,55000.0,18.1277,18.1435,18.1277,18.1356,55000.0
2008-08-07 12:40:00,22.99,23.02,22.98,23.01,46700.0,18.1356,18.1593,18.1277,18.1514,46700.0
2008-08-07 12:45:00,23.01,23.07,23.0,23.06,552500.0,18.1514,18.1987,18.1435,18.1908,552500.0
2008-08-07 12:50:00,23.06,23.06,23.03,23.04,48700.0,18.1908,18.1908,18.1672,18.1751,48700.0
2008-08-07 12:55:00,23.04,23.06,23.04,23.05,76700.0,18.1751,18.1908,18.1751,18.1829,76700.0
2008-08-07 13:00:00,23.05,23.05,23.01,23.01,49500.0,18.1829,18.1829,18.1514,18.1514,49500.0
2008-08-07 13:05:00,23.02,23.02,23.0,23.01,30600.0,18.1593,18.1593,18.1435,18.1514,30600.0
2008-08-07 13:10:00,23.01,23.04,23.01,23.04,21000.0,18.1514,18.1751,18.1514,18.1751,21000.0
2008-08-07 13:15:00,23.03,23.04,23.01,23.02,13400.0,18.1672,18.1751,18.1514,18.1593,13400.0
2008-08-07 13:20:00,23.02,23.03,23.02,23.03,16900.0,18.1593,18.1672,18.1593,18.1672,16900.0
2008-08-07 13:25:00,23.02,23.04,23.01,23.04,48800.0,18.1593,18.1751,18.1514,18.1751,48800.0
2008-08-07 13:30:00,23.04,23.06,23.04,23.04,64300.0,18.1751,18.1908,18.1751,18.1751,64300.0
2008-08-07 13:35:00,23.04,23.06,23.03,23.04,34400.0,18.1751,18.1908,18.1672,18.1751,34400.0
2008-08-07 13:40:00,23.04,23.07,23.04,23.06,25700.0,18.1751,18.1987,18.1751,18.1908,25700.0
2008-08-07 13:45:00,23.06,23.06,23.01,23.03,31100.0,18.1908,18.1908,18.1514,18.1672,31100.0
2008-08-07 13:50:00,23.02,23.02,23.01,23.01,10100.0,18.1593,18.1593,18.1514,18.1514,10100.0
2008-08-07 13:55:00,23.0,23.0,22.95,22.95,55800.0,18.1435,18.1435,18.1041,18.1041,55800.0
2008-08-07 14:00:00,22.95,22.96,22.94,22.94,120200.0,18.1041,18.1119,18.0962,18.0962,120200.0
2008-08-07 14:05:00,22.93,22.93,22.9,22.91,29300.0,18.0883,18.0883,18.0646,18.0725,29300.0
2008-08-07 14:10:00,22.9,22.94,22.9,22.94,49200.0,18.0646,18.0962,18.0646,18.0962,49200.0
2008-08-07 14:15:00,22.93,22.94,22.92,22.92,16000.0,18.0883,18.0962,18.0804,18.0804,16000.0
2008-08-07 14:20:00,22.93,22.93,22.9,22.91,23600.0,18.0883,18.0883,18.0646,18.0725,23600.0
2008-08-07 14:25:00,22.92,22.93,22.9,22.91,62800.0,18.0804,18.0883,18.0646,18.0725,62800.0
2008-08-07 14:30:00,22.91,22.94,22.91,22.94,9600.0,18.0725,18.0962,18.0725,18.0962,9600.0
2008-08-07 14:35:00,22.95,22.95,22.91,22.92,31800.0,18.1041,18.1041,18.0725,18.0804,31800.0
2008-08-07 14:40:00,22.93,22.94,22.91,22.91,23300.0,18.0883,18.0962,18.0725,18.0725,23300.0
2008-08-07 14:45:00,22.91,22.91,22.84,22.87,32500.0,18.0725,18.0725,18.0173,18.041,32500.0
2008-08-07 14:50:00,22.86,22.88,22.85,22.88,23200.0,18.0331,18.0488,18.0252,18.0488,23200.0
2008-08-07 14:55:00,22.88,22.89,22.83,22.84,17300.0,18.0488,18.0567,18.0094,18.0173,17300.0
2008-08-07 15:00:00,22.84,22.86,22.82,22.83,45500.0,18.0173,18.0331,18.0015,18.0094,45500.0
2008-08-07 15:05:00,22.83,22.86,22.82,22.86,43400.0,18.0094,18.0331,18.0015,18.0331,43400.0
2008-08-07 15:10:00,22.87,22.9,22.86,22.9,67900.0,18.041,18.0646,18.0331,18.0646,67900.0
2008-08-07 15:15:00,22.9,22.92,22.89,22.9,149100.0,18.0646,18.0804,18.0567,18.0646,149100.0
2008-08-07 15:20:00,22.89,22.9,22.87,22.89,178400.0,18.0567,18.0646,18.041,18.0567,178400.0
2008-08-07 15:25:00,22.88,22.91,22.88,22.89,80000.0,18.0488,18.0725,18.0488,18.0567,80000.0
2008-08-07 15:30:00,22.89,22.9,22.79,22.79,397900.0,18.0567,18.0646,17.9778,17.9778,397900.0
2008-08-07 15:35:00,22.79,22.8,22.77,22.78,434300.0,17.9778,17.9857,17.9621,17.97,434300.0
2008-08-07 15:40:00,22.77,22.82,22.77,22.82,185000.0,17.9621,18.0015,17.9621,18.0015,185000.0
2008-08-07 15:45:00,22.81,22.83,22.8,22.81,446600.0,17.9936,18.0094,17.9857,17.9936,446600.0
2008-08-07 15:50:00,22.8,22.85,22.8,22.85,354500.0,17.9857,18.0252,17.9857,18.0252,354500.0
2008-08-07 15:55:00,22.86,22.87,22.82,22.84,557000.0,18.0331,18.041,18.0015,18.0173,557000.0
2008-08-07 16:00:00,22.83,22.87,22.82,22.87,3600.0,18.0094,18.041,18.0015,18.041,3600.0
2008-08-07 16:05:00,22.87,22.87,22.87,22.87,0.0,18.041,18.041,18.041,18.041,0.0
2008-08-07 16:10:00,22.87,22.87,22.87,22.87,0.0,18.041,18.041,18.041,18.041,0.0
2008-08-08 09:30:00,22.85,22.88,22.82,22.88,176000.0,18.0252,18.0488,18.0015,18.0488,176000.0
2008-08-08 09:35:00,22.88,22.93,22.88,22.91,14400.0,18.0488,18.0883,18.0488,18.0725,14400.0
2008-08-08 09:40:00,22.91,22.94,22.86,22.88,45000.0,18.0725,18.0962,18.0331,18.0488,45000.0
2008-08-08 09:45:00,22.89,22.94,22.87,22.94,26500.0,18.0567,18.0962,18.041,18.0962,26500.0
2008-08-08 09:50:00,22.95,23.04,22.95,23.03,151900.0,18.1041,18.1751,18.1041,18.1672,151900.0
2008-08-08 09:55:00,23.03,23.03,23.0,23.01,147100.0,18.1672,18.1672,18.1435,18.1514,147100.0
2008-08-08 10:00:00,23.01,23.06,23.01,23.05,191400.0,18.1514,18.1908,18.1514,18.1829,191400.0
2008-08-08 10:05:00,23.05,23.13,23.03,23.13,137300.0,18.1829,18.2461,18.1672,18.2461,137300.0
2008-08-08 10:10:00,23.13,23.18,23.12,23.16,91000.0,18.2461,18.2855,18.2382,18.2697,91000.0
2008-08-08 10:15:00,23.17,23.22,23.17,23.19,108300.0,18.2776,18.317,18.2776,18.2934,108300.0
2008-08-08 10:20:00,23.19,23.26,23.16,23.23,133700.0,18.2934,18.3486,18.2697,18.3249,133700.0
2008-08-08 10:25:00,23.22,23.24,23.22,23.24,211600.0,18.317,18.3328,18.317,18.3328,211600.0
2008-08-08 10:30:00,23.24,23.26,23.2,23.2,58400.0,18.3328,18.3486,18.3013,18.3013,58400.0
2008-08-08 10:35:00,23.2,23.22,23.18,23.2,25100.0,18.3013,18.317,18.2855,18.3013,25100.0
2008-08-08 10:40:00,23.19,23.19,23.17,23.18,41100.0,18.2934,18.2934,18.2776,18.2855,41100.0
2008-08-08 10:45:00,23.17,23.17,23.14,23.16,28600.0,18.2776,18.2776,18.2539,18.2697,28600.0
2008-08-08 10:50:00,23.16,23.18,23.16,23.17,45800.0,18.2697,18.2855,18.2697,18.2776,45800.0
2008-08-08 10:55:00,23.17,23.19,23.13,23.14,94500.0,18.2776,18.2934,18.2461,18.2539,94500.0
2008-08-08 11:00:00,23.14,23.17,23.14,23.17,64700.0,18.2539,18.2776,18.2539,18.2776,64700.0
2008-08-08 11:05:00,23.18,23.18,23.14,23.15,85400.0,18.2855,18.2855,18.2539,18.2618,85400.0
2008-08-08 11:10:00,23.15,23.21,23.15,23.2,106000.0,18.2618,18.3092,18.2618,18.3013,106000.0
2008-08-08 11:15:00,23.19,23.21,23.18,23.2,75900.0,18.2934,18.3092,18.2855,18.3013,75900.0
2008-08-08 11:20:00,23.2,23.22,23.19,23.19,74000.0,18.3013,18.317,18.2934,18.2934,74000.0
2008-08-08 11:25:00,23.2,23.23,23.2,23.22,28900.0,18.3013,18.3249,18.3013,18.317,28900.0
2008-08-08 11:30:00,23.21,23.25,23.21,23.24,16600.0,18.3092,18.3407,18.3092,18.3328,16600.0
2008-08-08 11:35:00,23.25,23.25,23.22,23.22,29900.0,18.3407,18.3407,18.317,18.317,29900.0
2008-08-08 11:40:00,23.22,23.22,23.21,23.21,42100.0,18.317,18.317,18.3092,18.3092,42100.0
2008-08-08 11:45:00,23.21,23.22,23.19,23.21,26900.0,18.3092,18.317,18.2934,18.3092,26900.0
2008-08-08 11:50:00,23.21,23.22,23.2,23.22,12100.0,18.3092,18.317,18.3013,18.317,12100.0
2008-08-08 11:55:00,23.23,23.24,23.22,23.23,20700.0,18.3249,18.3328,18.317,18.3249,20700.0
2008-08-08 12:00:00,23.23,23.24,23.21,23.21,17400.0,18.3249,18.3328,18.3092,18.3092,17400.0
2008-08-08 12:05:00,23.21,23.22,23.2,23.2,14000.0,18.3092,18.317,18.3013,18.3013,14000.0
2008-08-08 12:10:00,23.2,23.25,23.2,23.25,47700.0,18.3013,18.3407,18.3013,18.3407,47700.0
2008-08-08 12:15:00,23.25,23.29,23.25,23.29,108600.0,18.3407,18.3723,18.3407,18.3723,108600.0
2008-08-08 12:20:00,23.29,23.31,23.27,23.31,34800.0,18.3723,18.388,18.3565,18.388,34800.0
2008-08-08 12:25:00,23.3,23.32,23.29,23.3,21200.0,18.3802,18.3959,18.3723,18.3802,21200.0
2008-08-08 12:30:00,23.29,23.29,23.26,23.28,19600.0,18.3723,18.3723,18.3486,18.3644,19600.0
2008-08-08 12:35:00,23.28,23.3,23.28,23.28,18300.0,18.3644,18.3802,18.3644,18.3644,18300.0
2008-08-08 12:40:00,23.28,23.29,23.28,23.28,13300.0,18.3644,18.3723,18.3644,18.3644,13300.0
2008-08-08 12:45:00,23.28,23.29,23.27,23.27,5600.0,18.3644,18.3723,18.3565,18.3565,5600.0
2008-08-08 12:50:00,23.27,23.28,23.27,23.28,9500.0,18.3565,18.3644,18.3565,18.3644,9500.0
2008-08-08 12:55:00,23.28,23.28,23.27,23.27,12200.0,18.3644,18.3644,18.3565,18.3565,12200.0
2008-08-08 13:00:00,23.28,23.29,23.27,23.28,16100.0,18.3644,18.3723,18.3565,18.3644,16100.0
2008-08-08 13:05:00,23.29,23.29,23.27,23.27,167100.0,18.3723,18.3723,18.3565,18.3565,167100.0
2008-08-08 13:10:00,23.27,23.27,23.24,23.24,33200.0,18.3565,18.3565,18.3328,18.3328,33200.0
2008-08-08 13:15:00,23.25,23.27,23.25,23.26,8000.0,18.3407,18.3565,18.3407,18.3486,8000.0
2008-08-08 13:20:00,23.26,23.28,23.25,23.26,22800.0,18.3486,18.3644,18.3407,18.3486,22800.0
2008-08-08 13:25:00,23.27,23.33,23.27,23.32,42400.0,18.3565,18.4038,18.3565,18.3959,42400.0
2008-08-08 13:30:00,23.33,23.36,23.32,23.36,28600.0,18.4038,18.4275,18.3959,18.4275,28600.0
2008-08-08 13:35:00,23.35,23.35,23.33,23.34,61600.0,18.4196,18.4196,18.4038,18.4117,61600.0
2008-08-08 13:40:00,23.34,23.37,23.34,23.34,95700.0,18.4117,18.4354,18.4117,18.4117,95700.0
2008-08-08 13:45:00,23.35,23.35,23.33,23.34,34600.0,18.4196,18.4196,18.4038,18.4117,34600.0
2008-08-08 13:50:00,23.35,23.36,23.33,23.34,38500.0,18.4196,18.4275,18.4038,18.4117,38500.0
2008-08-08 13:55:00,23.34,23.35,23.33,23.33,73800.0,18.4117,18.4196,18.4038,18.4038,73800.0
2008-08-08 14:00:00,23.32,23.33,23.31,23.32,77000.0,18.3959,18.4038,18.388,18.3959,77000.0
2008-08-08 14:05:00,23.31,23.33,23.31,23.32,137300.0,18.388,18.4038,18.388,18.3959,137300.0
2008-08-08 14:10:00,23.33,23.33,23.32,23.33,41400.0,18.4038,18.4038,18.3959,18.4038,41400.0
2008-08-08 14:15:00,23.32,23.34,23.32,23.33,144400.0,18.3959,18.4117,18.3959,18.4038,144400.0
2008-08-08 14:20:00,23.34,23.39,23.34,23.37,95100.0,18.4117,18.4512,18.4117,18.4354,95100.0
2008-08-08 14:25:00,23.37,23.38,23.35,23.38,52900.0,18.4354,18.4433,18.4196,18.4433,52900.0
2008-08-08 14:30:00,23.39,23.4,23.38,23.39,34100.0,18.4512,18.459,18.4433,18.4512,34100.0
2008-08-08 14:35:00,23.38,23.39,23.37,23.38,14300.0,18.4433,18.4512,18.4354,18.4433,14300.0
2008-08-08 14:40:00,23.38,23.41,23.38,23.38,24800.0,18.4433,18.4669,18.4433,18.4433,24800.0
2008-08-08 14:45:00,23.38,23.38,23.36,23.37,30300.0,18.4433,18.4433,18.4275,18.4354,30300.0
2008-08-08 14:50:00,23.37,23.38,23.36,23.37,72600.0,18.4354,18.4433,18.4275,18.4354,72600.0
2008-08-08 14:55:00,23.37,23.37,23.35,23.35,86500.0,18.4354,18.4354,18.4196,18.4196,86500.0
2008-08-08 15:00:00,23.36,23.38,23.35,23.37,144400.0,18.4275,18.4433,18.4196,18.4354,144400.0
2008-08-08 15:05:00,23.37,23.37,23.35,23.37,21900.0,18.4354,18.4354,18.4196,18.4354,21900.0
2008-08-08 15:10:00,23.36,23.37,23.35,23.35,20600.0,18.4275,18.4354,18.4196,18.4196,20600.0
2008-08-08 15:15:00,23.34,23.35,23.3,23.31,67500.0,18.4117,18.4196,18.3802,18.388,67500.0
2008-08-08 15:20:00,23.31,23.33,23.31,23.31,80400.0,18.388,18.4038,18.388,18.388,80400.0
2008-08-08 15:25:00,23.31,23.34,23.31,23.34,205800.0,18.388,18.4117,18.388,18.4117,205800.0
2008-08-08 15:30:00,23.34,23.37,23.33,23.37,114300.0,18.4117,18.4354,18.4038,18.4354,114300.0
2008-08-08 15:35:00,23.36,23.4,23.35,23.37,356000.0,18.4275,18.459,18.4196,18.4354,356000.0
2008-08-08 15:40:00,23.38,23.39,23.38,23.39,66200.0,18.4433,18.4512,18.4433,18.4512,66200.0
2008-08-08 15:45:00,23.38,23.41,23.38,23.38,160700.0,18.4433,18.4669,18.4433,18.4433,160700.0
2008-08-08 15:50:00,23.39,23.41,23.38,23.38,169800.0,18.4512,18.4669,18.4433,18.4433,169800.0
2008-08-08 15:55:00,23.39,23.39,23.33,23.35,254200.0,18.4512,18.4512,18.4038,18.4196,254200.0
2008-08-08 16:00:00,23.35,23.44,23.35,23.44,400.0,18.4196,18.4906,18.4196,18.4906,400.0
2008-08-08 16:05:00,23.36,23.36,23.36,23.36,1500.0,18.4275,18.4275,18.4275,18.4275,1500.0
2008-08-08 16:10:00,23.33,23.33,23.27,23.27,10300.0,18.4038,18.4038,18.3565,18.3565,10300.0
2008-08-11 09:30:00,23.41,23.41,23.27,23.3,110000.0,18.4669,18.4669,18.3565,18.3802,110000.0
2008-08-11 09:35:00,23.31,23.35,23.31,23.32,25300.0,18.388,18.4196,18.388,18.3959,25300.0
2008-08-11 09:40:00,23.33,23.39,23.33,23.39,86200.0,18.4038,18.4512,18.4038,18.4512,86200.0
2008-08-11 09:45:00,23.37,23.41,23.37,23.39,84600.0,18.4354,18.4669,18.4354,18.4512,84600.0
2008-08-11 09:50:00,23.39,23.42,23.37,23.41,58300.0,18.4512,18.4748,18.4354,18.4669,58300.0
2008-08-11 09:55:00,23.41,23.49,23.4,23.47,70900.0,18.4669,18.53,18.459,18.5143,70900.0
2008-08-11 10:00:00,23.46,23.47,23.44,23.46,38200.0,18.5064,18.5143,18.4906,18.5064,38200.0
2008-08-11 10:05:00,23.45,23.47,23.45,23.47,14700.0,18.4985,18.5143,18.4985,18.5143,14700.0
2008-08-11 10:10:00,23.47,23.48,23.46,23.47,17000.0,18.5143,18.5221,18.5064,18.5143,17000.0
2008-08-11 10:15:00,23.46,23.53,23.46,23.53,29700.0,18.5064,18.5616,18.5064,18.5616,29700.0
2008-08-11 10:20:00,23.52,23.56,23.51,23.54,35200.0,18.5537,18.5853,18.5458,18.5695,35200.0
2008-08-11 10:25:00,23.53,23.54,23.51,23.52,46500.0,18.5616,18.5695,18.5458,18.5537,46500.0
2008-08-11 10:30:00,23.52,23.52,23.49,23.49,81700.0,18.5537,18.5537,18.53,18.53,81700.0
2008-08-11 10:35:00,23.49,23.5,23.47,23.48,76600.0,18.53,18.5379,18.5143,18.5221,76600.0
2008-08-11 10:40:00,23.48,23.5,23.47,23.5,31600.0,18.5221,18.5379,18.5143,18.5379,31600.0
2008-08-11 10:45:00,23.5,23.54,23.5,23.52,64000.0,18.5379,18.5695,18.5379,18.5537,64000.0
2008-08-11 10:50:00,23.52,23.55,23.51,23.53,48400.0,18.5537,18.5774,18.5458,18.5616,48400.0
2008-08-11 10:55:00,23.53,23.54,23.53,23.53,17700.0,18.5616,18.5695,18.5616,18.5616,17700.0
2008-08-11 11:00:00,23.54,23.56,23.53,23.56,5200.0,18.5695,18.5853,18.5616,18.5853,5200.0
2008-08-11 11:05:00,23.56,23.58,23.55,23.57,86300.0,18.5853,18.601,18.5774,18.5931,86300.0
2008-08-11 11:10:00,23.58,23.58,23.55,23.56,80700.0,18.601,18.601,18.5774,18.5853,80700.0
2008-08-11 11:15:00,23.56,23.57,23.55,23.56,7500.0,18.5853,18.5931,18.5774,18.5853,7500.0
2008-08-11 11:20:00,23.56,23.58,23.56,23.58,34500.0,18.5853,18.601,18.5853,18.601,34500.0
2008-08-11 11:25:00,23.57,23.6,23.57,23.6,32000.0,18.5931,18.6168,18.5931,18.6168,32000.0
2008-08-11 11:30:00,23.6,23.6,23.58,23.6,32700.0,18.6168,18.6168,18.601,18.6168,32700.0
2008-08-11 11:35:00,23.6,23.64,23.6,23.61,90000.0,18.6168,18.6484,18.6168,18.6247,90000.0
2008-08-11 11:40:00,23.61,23.63,23.61,23.62,26000.0,18.6247,18.6405,18.6247,18.6326,26000.0
2008-08-11 11:45:00,23.63,23.64,23.62,23.63,37100.0,18.6405,18.6484,18.6326,18.6405,37100.0
2008-08-11 11:50:00,23.63,23.66,23.63,23.66,14600.0,18.6405,18.6641,18.6405,18.6641,14600.0
2008-08-11 11:55:00,23.65,23.66,23.64,23.65,15400.0,18.6563,18.6641,18.6484,18.6563,15400.0
2008-08-11 12:00:00,23.65,23.66,23.64,23.66,45600.0,18.6563,18.6641,18.6484,18.6641,45600.0
2008-08-11 12:05:00,23.66,23.67,23.65,23.65,17700.0,18.6641,18.672,18.6563,18.6563,17700.0
2008-08-11 12:10:00,23.66,23.67,23.65,23.65,20300.0,18.6641,18.672,18.6563,18.6563,20300.0
2008-08-11 12:15:00,23.65,23.67,23.64,23.67,25700.0,18.6563,18.672,18.6484,18.672,25700.0
2008-08-11 12:20:00,23.67,23.69,23.67,23.69,52700.0,18.672,18.6878,18.672,18.6878,52700.0
2008-08-11 12:25:00,23.69,23.72,23.68,23.72,59700.0,18.6878,18.7115,18.6799,18.7115,59700.0
2008-08-11 12:30:00,23.72,23.72,23.71,23.71,19800.0,18.7115,18.7115,18.7036,18.7036,19800.0
2008-08-11 12:35:00,23.71,23.71,23.68,23.69,103400.0,18.7036,18.7036,18.6799,18.6878,103400.0
2008-08-11 12:40:00,23.7,23.72,23.69,23.72,46500.0,18.6957,18.7115,18.6878,18.7115,46500.0
2008-08-11 12:45:00,23.71,23.72,23.68,23.68,114300.0,18.7036,18.7115,18.6799,18.6799,114300.0
2008-08-11 12:50:00,23.68,23.7,23.67,23.69,65700.0,18.6799,18.6957,18.672,18.6878,65700.0
2008-08-11 12:55:00,23.69,23.69,23.67,23.68,23900.0,18.6878,18.6878,18.672,18.6799,23900.0
2008-08-11 13:00:00,23.68,23.69,23.67,23.67,21300.0,18.6799,18.6878,18.672,18.672,21300.0
2008-08-11 13:05:00,23.68,23.69,23.66,23.68,33000.0,18.6799,18.6878,18.6641,18.6799,33000.0
2008-08-11 13:10:00,23.69,23.7,23.68,23.69,82300.0,18.6878,18.6957,18.6799,18.6878,82300.0
2008-08-11 13:15:00,23.69,23.71,23.69,23.7,28300.0,18.6878,18.7036,18.6878,18.6957,28300.0
2008-08-11 13:20:00,23.7,23.73,23.7,23.72,45600.0,18.6957,18.7194,18.6957,18.7115,45600.0
2008-08-11 13:25:00,23.72,23.75,23.72,23.74,85000.0,18.7115,18.7351,18.7115,18.7273,85000.0
2008-08-11 13:30:00,23.74,23.77,23.74,23.77,40800.0,18.7273,18.7509,18.7273,18.7509,40800.0
2008-08-11 13:35:00,23.77,23.79,23.77,23.79,68800.0,18.7509,18.7667,18.7509,18.7667,68800.0
2008-08-11 13:40:00,23.78,23.78,23.74,23.75,248700.0,18.7588,18.7588,18.7273,18.7351,248700.0
2008-08-11 13:45:00,23.75,23.78,23.75,23.78,187900.0,18.7351,18.7588,18.7351,18.7588,187900.0
2008-08-11 13:50:00,23.77,23.79,23.76,23.79,213100.0,18.7509,18.7667,18.743,18.7667,213100.0
2008-08-11 13:55:00,23.78,23.79,23.72,23.73,58600.0,18.7588,18.7667,18.7115,18.7194,58600.0
2008-08-11 14:00:00,23.74,23.75,23.7,23.71,55200.0,18.7273,18.7351,18.6957,18.7036,55200.0
2008-08-11 14:05:00,23.71,23.72,23.69,23.71,35800.0,18.7036,18.7115,18.6878,18.7036,35800.0
2008-08-11 14:10:00,23.7,23.7,23.68,23.68,182600.0,18.6957,18.6957,18.6799,18.6799,182600.0
2008-08-11 14:15:00,23.68,23.68,23.65,23.66,74600.0,18.6799,18.6799,18.6563,18.6641,74600.0
2008-08-11 14:20:00,23.66,23.66,23.6,23.63,132900.0,18.6641,18.6641,18.6168,18.6405,132900.0
2008-08-11 14:25:00,23.62,23.63,23.6,23.6,15900.0,18.6326,18.6405,18.6168,18.6168,15900.0
2008-08-11 14:30:00,23.59,23.6,23.57,23.59,26300.0,18.6089,18.6168,18.5931,18.6089,26300.0
2008-08-11 14:35:00,23.58,23.58,23.52,23.55,68400.0,18.601,18.601,18.5537,18.5774,68400.0
2008-08-11 14:40:00,23.56,23.56,23.52,23.52,37800.0,18.5853,18.5853,18.5537,18.5537,37800.0
2008-08-11 14:45:00,23.51,23.53,23.5,23.51,25000.0,18.5458,18.5616,18.5379,18.5458,25000.0
2008-08-11 14:50:00,23.52,23.52,23.47,23.47,55100.0,18.5537,18.5537,18.5143,18.5143,55100.0
2008-08-11 14:55:00,23.47,23.49,23.45,23.49,52000.0,18.5143,18.53,18.4985,18.53,52000.0
2008-08-11 15:00:00,23.49,23.55,23.47,23.55,34600.0,18.53,18.5774,18.5143,18.5774,34600.0
2008-08-11 15:05:00,23.55,23.56,23.53,23.55,76600.0,18.5774,18.5853,18.5616,18.5774,76600.0
2008-08-11 15:10:00,23.55,23.55,23.53,23.55,29300.0,18.5774,18.5774,18.5616,18.5774,29300.0
2008-08-11 15:15:00,23.54,23.55,23.52,23.52,78100.0,18.5695,18.5774,18.5537,18.5537,78100.0
2008-08-11 15:20:00,23.53,23.53,23.48,23.51,75600.0,18.5616,18.5616,18.5221,18.5458,75600.0
2008-08-11 15:25:00,23.5,23.5,23.49,23.49,28100.0,18.5379,18.5379,18.53,18.53,28100.0
2008-08-11 15:30:00,23.49,23.49,23.43,23.43,32900.0,18.53,18.53,18.4827,18.4827,32900.0
2008-08-11 15:35:00,23.42,23.47,23.41,23.47,165600.0,18.4748,18.5143,18.4669,18.5143,165600.0
2008-08-11 15:40:00,23.47,23.51,23.47,23.5,299200.0,18.5143,18.5458,18.5143,18.5379,299200.0
2008-08-11 15:45:00,23.51,23.52,23.48,23.52,269700.0,18.5458,18.5537,18.5221,18.5537,269700.0
2008-08-11 15:50:00,23.52,23.55,23.51,23.55,205700.0,18.5537,18.5774,18.5458,18.5774,205700.0
2008-08-11 15:55:00,23.55,23.58,23.54,23.57,283100.0,18.5774,18.601,18.5695,18.5931,283100.0
2008-08-11 16:00:00,23.57,23.58,23.57,23.58,1200.0,18.5931,18.601,18.5931,18.601,1200.0
2008-08-11 16:05:00,23.56,23.56,23.46,23.46,300.0,18.5853,18.5853,18.5064,18.5064,300.0
2008-08-11 16:10:00,23.46,23.46,23.46,23.46,0.0,18.5064,18.5064,18.5064,18.5064,0.0
2008-08-12 09:30:00,23.56,23.56,23.46,23.46,98900.0,18.5853,18.5853,18.5064,18.5064,98900.0
2008-08-12 09:35:00,23.46,23.51,23.45,23.49,21100.0,18.5064,18.5458,18.4985,18.53,21100.0
2008-08-12 09:40:00,23.46,23.49,23.44,23.49,72700.0,18.5064,18.53,18.4906,18.53,72700.0
2008-08-12 09:45:00,23.5,23.56,23.49,23.49,38200.0,18.5379,18.5853,18.53,18.53,38200.0
2008-08-12 09:50:00,23.5,23.52,23.47,23.47,27700.0,18.5379,18.5537,18.5143,18.5143,27700.0
2008-08-12 09:55:00,23.47,23.51,23.47,23.49,49300.0,18.5143,18.5458,18.5143,18.53,49300.0
2008-08-12 10:00:00,23.49,23.57,23.49,23.57,60300.0,18.53,18.5931,18.53,18.5931,60300.0
2008-08-12 10:05:00,23.57,23.6,23.55,23.55,34800.0,18.5931,18.6168,18.5774,18.5774,34800.0
2008-08-12 10:10:00,23.55,23.6,23.53,23.59,170200.0,18.5774,18.6168,18.5616,18.6089,170200.0
2008-08-12 10:15:00,23.59,23.63,23.57,23.6,74700.0,18.6089,18.6405,18.5931,18.6168,74700.0
2008-08-12 10:20:00,23.59,23.6,23.55,23.56,48100.0,18.6089,18.6168,18.5774,18.5853,48100.0
2008-08-12 10:25:00,23.55,23.56,23.48,23.49,63100.0,18.5774,18.5853,18.5221,18.53,63100.0
2008-08-12 10:30:00,23.48,23.48,23.44,23.45,98100.0,18.5221,18.5221,18.4906,18.4985,98100.0
2008-08-12 10:35:00,23.45,23.48,23.44,23.46,259800.0,18.4985,18.5221,18.4906,18.5064,259800.0
2008-08-12 10:40:00,23.47,23.48,23.46,23.48,89200.0,18.5143,18.5221,18.5064,18.5221,89200.0
2008-08-12 10:45:00,23.48,23.48,23.46,23.48,56100.0,18.5221,18.5221,18.5064,18.5221,56100.0
2008-08-12 10:50:00,23.48,23.5,23.47,23.48,85500.0,18.5221,18.5379,18.5143,18.5221,85500.0
2008-08-12 10:55:00,23.48,23.52,23.48,23.51,35300.0,18.5221,18.5537,18.5221,18.5458,35300.0
2008-08-12 11:00:00,23.51,23.51,23.49,23.5,76000.0,18.5458,18.5458,18.53,18.5379,76000.0
2008-08-12 11:05:00,23.5,23.57,23.5,23.57,72100.0,18.5379,18.5931,18.5379,18.5931,72100.0
2008-08-12 11:10:00,23.57,23.57,23.54,23.56,91200.0,18.5931,18.5931,18.5695,18.5853,91200.0
2008-08-12 11:15:00,23.56,23.58,23.56,23.58,136500.0,18.5853,18.601,18.5853,18.601,136500.0
2008-08-12 11:20:00,23.58,23.59,23.56,23.57,51800.0,18.601,18.6089,18.5853,18.5931,51800.0
2008-08-12 11:25:00,23.57,23.67,23.57,23.67,82600.0,18.5931,18.672,18.5931,18.672,82600.0
2008-08-12 11:30:00,23.67,23.68,23.64,23.65,65900.0,18.672,18.6799,18.6484,18.6563,65900.0
2008-08-12 11:35:00,23.65,23.65,23.63,23.63,29700.0,18.6563,18.6563,18.6405,18.6405,29700.0
2008-08-12 11:40:00,23.63,23.66,23.61,23.65,41800.0,18.6405,18.6641,18.6247,18.6563,41800.0
2008-08-12 11:45:00,23.65,23.67,23.64,23.64,16700.0,18.6563,18.672,18.6484,18.6484,16700.0
2008-08-12 11:50:00,23.64,23.65,23.63,23.63,26600.0,18.6484,18.6563,18.6405,18.6405,26600.0
2008-08-12 11:55:00,23.62,23.62,23.59,23.59,14000.0,18.6326,18.6326,18.6089,18.6089,14000.0
2008-08-12 12:00:00,23.6,23.6,23.58,23.6,15400.0,18.6168,18.6168,18.601,18.6168,15400.0
2008-08-12 12:05:00,23.6,23.61,23.6,23.6,5800.0,18.6168,18.6247,18.6168,18.6168,5800.0
2008-08-12 12:10:00,23.6,23.61,23.58,23.6,12700.0,18.6168,18.6247,18.601,18.6168,12700.0
2008-08-12 12:15:00,23.59,23.6,23.58,23.58,13300.0,18.6089,18.6168,18.601,18.601,13300.0
2008-08-12 12:20:00,23.58,23.61,23.58,23.6,25300.0,18.601,18.6247,18.601,18.6168,25300.0
2008-08-12 12:25:00,23.6,23.61,23.6,23.6,12500.0,18.6168,18.6247,18.6168,18.6168,12500.0
2008-08-12 12:30:00,23.59,23.61,23.57,23.57,25800.0,18.6089,18.6247,18.5931,18.5931,25800.0
2008-08-12 12:35:00,23.57,23.59,23.57,23.59,15600.0,18.5931,18.6089,18.5931,18.6089,15600.0
2008-08-12 12:40:00,23.59,23.61,23.58,23.61,22700.0,18.6089,18.6247,18.601,18.6247,22700.0
2008-08-12 12:45:00,23.6,23.6,23.59,23.59,13900.0,18.6168,18.6168,18.6089,18.6089,13900.0
2008-08-12 12:50:00,23.59,23.62,23.59,23.62,32200.0,18.6089,18.6326,18.6089,18.6326,32200.0
2008-08-12 12:55:00,23.61,23.61,23.59,23.61,12900.0,18.6247,18.6247,18.6089,18.6247,12900.0
2008-08-12 13:00:00,23.61,23.62,23.6,23.6,25400.0,18.6247,18.6326,18.6168,18.6168,25400.0
2008-08-12 13:05:00,23.61,23.62,23.6,23.62,30200.0,18.6247,18.6326,18.6168,18.6326,30200.0
2008-08-12 13:10:00,23.61,23.61,23.58,23.59,32400.0,18.6247,18.6247,18.601,18.6089,32400.0
2008-08-12 13:15:00,23.59,23.6,23.58,23.59,30200.0,18.6089,18.6168,18.601,18.6089,30200.0
2008-08-12 13:20:00,23.59,23.59,23.57,23.57,31700.0,18.6089,18.6089,18.5931,18.5931,31700.0
2008-08-12 13:25:00,23.56,23.58,23.55,23.57,43200.0,18.5853,18.601,18.5774,18.5931,43200.0
2008-08-12 13:30:00,23.56,23.57,23.54,23.56,28400.0,18.5853,18.5931,18.5695,18.5853,28400.0
2008-08-12 13:35:00,23.55,23.57,23.55,23.56,8600.0,18.5774,18.5931,18.5774,18.5853,8600.0
2008-08-12 13:40:00,23.55,23.6,23.55,23.6,44100.0,18.5774,18.6168,18.5774,18.6168,44100.0
2008-08-12 13:45:00,23.61,23.61,23.59,23.6,26000.0,18.6247,18.6247,18.6089,18.6168,26000.0
2008-08-12 13:50:00,23.6,23.6,23.54,23.55,21600.0,18.6168,18.6168,18.5695,18.5774,21600.0
2008-08-12 13:55:00,23.54,23.55,23.51,23.54,34000.0,18.5695,18.5774,18.5458,18.5695,34000.0
2008-08-12 14:00:00,23.54,23.57,23.54,23.57,51200.0,18.5695,18.5931,18.5695,18.5931,51200.0
2008-08-12 14:05:00,23.57,23.59,23.56,23.56,63700.0,18.5931,18.6089,18.5853,18.5853,63700.0
2008-08-12 14:10:00,23.56,23.57,23.55,23.57,21200.0,18.5853,18.5931,18.5774,18.5931,21200.0
2008-08-12 14:15:00,23.57,23.58,23.56,23.58,39100.0,18.5931,18.601,18.5853,18.601,39100.0
2008-08-12 14:20:00,23.58,23.61,23.55,23.6,100600.0,18.601,18.6247,18.5774,18.6168,100600.0
2008-08-12 14:25:00,23.6,23.66,23.59,23.65,51300.0,18.6168,18.6641,18.6089,18.6563,51300.0
2008-08-12 14:30:00,23.64,23.64,23.61,23.62,147500.0,18.6484,18.6484,18.6247,18.6326,147500.0
2008-08-12 14:35:00,23.61,23.63,23.6,23.6,47700.0,18.6247,18.6405,18.6168,18.6168,47700.0
2008-08-12 14:40:00,23.61,23.61,23.6,23.61,22600.0,18.6247,18.6247,18.6168,18.6247,22600.0
2008-08-12 14:45:00,23.61,23.63,23.61,23.62,29000.0,18.6247,18.6405,18.6247,18.6326,29000.0
2008-08-12 14:50:00,23.63,23.64,23.62,23.63,18100.0,18.6405,18.6484,18.6326,18.6405,18100.0
2008-08-12 14:55:00,23.63,23.65,23.58,23.58,56300.0,18.6405,18.6563,18.601,18.601,56300.0
2008-08-12 15:00:00,23.58,23.58,23.54,23.54,55500.0,18.601,18.601,18.5695,18.5695,55500.0
2008-08-12 15:05:00,23.55,23.57,23.55,23.55,31100.0,18.5774,18.5931,18.5774,18.5774,31100.0
2008-08-12 15:10:00,23.54,23.56,23.47,23.49,91600.0,18.5695,18.5853,18.5143,18.53,91600.0
2008-08-12 15:15:00,23.49,23.53,23.48,23.52,240800.0,18.53,18.5616,18.5221,18.5537,240800.0
2008-08-12 15:20:00,23.51,23.51,23.49,23.51,103600.0,18.5458,18.5458,18.53,18.5458,103600.0
2008-08-12 15:25:00,23.51,23.53,23.48,23.49,113700.0,18.5458,18.5616,18.5221,18.53,113700.0
2008-08-12 15:30:00,23.49,23.5,23.43,23.44,94800.0,18.53,18.5379,18.4827,18.4906,94800.0
2008-08-12 15:35:00,23.45,23.46,23.44,23.45,42700.0,18.4985,18.5064,18.4906,18.4985,42700.0
2008-08-12 15:40:00,23.44,23.49,23.44,23.47,120900.0,18.4906,18.53,18.4906,18.5143,120900.0
2008-08-12 15:45:00,23.46,23.52,23.46,23.52,82400.0,18.5064,18.5537,18.5064,18.5537,82400.0
2008-08-12 15:50:00,23.52,23.53,23.5,23.52,121300.0,18.5537,18.5616,18.5379,18.5537,121300.0
2008-08-12 15:55:00,23.52,23.55,23.51,23.54,106000.0,18.5537,18.5774,18.5458,18.5695,106000.0
2008-08-12 16:00:00,23.55,23.55,23.54,23.55,5100.0,18.5774,18.5774,18.5695,18.5774,5100.0
2008-08-12 16:05:00,23.55,23.55,23.55,23.55,0.0,18.5774,18.5774,18.5774,18.5774,0.0
2008-08-12 16:10:00,23.64,23.64,23.64,23.64,400.0,18.6484,18.6484,18.6484,18.6484,400.0
2008-08-13 09:30:00,23.53,23.6,23.5,23.6,74200.0,18.5616,18.6168,18.5379,18.6168,74200.0
2008-08-13 09:35:00,23.6,23.61,23.53,23.53,27700.0,18.6168,18.6247,18.5616,18.5616,27700.0
2008-08-13 09:40:00,23.53,23.54,23.49,23.54,27900.0,18.5616,18.5695,18.53,18.5695,27900.0
2008-08-13 09:45:00,23.54,23.54,23.47,23.49,23900.0,18.5695,18.5695,18.5143,18.53,23900.0
2008-08-13 09:50:00,23.5,23.53,23.48,23.51,36800.0,18.5379,18.5616,18.5221,18.5458,36800.0
2008-08-13 09:55:00,23.51,23.52,23.5,23.51,28000.0,18.5458,18.5537,18.5379,18.5458,28000.0
2008-08-13 10:00:00,23.51,23.62,23.49,23.6,150600.0,18.5458,18.6326,18.53,18.6168,150600.0
2008-08-13 10:05:00,23.61,23.61,23.57,23.57,48700.0,18.6247,18.6247,18.5931,18.5931,48700.0
2008-08-13 10:10:00,23.57,23.57,23.53,23.55,51900.0,18.5931,18.5931,18.5616,18.5774,51900.0
2008-08-13 10:15:00,23.54,23.54,23.51,23.54,15500.0,18.5695,18.5695,18.5458,18.5695,15500.0
2008-08-13 10:20:00,23.54,23.57,23.54,23.54,28700.0,18.5695,18.5931,18.5695,18.5695,28700.0
2008-08-13 10:25:00,23.55,23.55,23.49,23.5,45500.0,18.5774,18.5774,18.53,18.5379,45500.0
2008-08-13 10:30:00,23.5,23.53,23.47,23.48,67600.0,18.5379,18.5616,18.5143,18.5221,67600.0
2008-08-13 10:35:00,23.47,23.47,23.41,23.41,226000.0,18.5143,18.5143,18.4669,18.4669,226000.0
2008-08-13 10:40:00,23.41,23.44,23.4,23.4,67800.0,18.4669,18.4906,18.459,18.459,67800.0
2008-08-13 10:45:00,23.4,23.45,23.4,23.45,54800.0,18.459,18.4985,18.459,18.4985,54800.0
2008-08-13 10:50:00,23.46,23.46,23.44,23.46,12400.0,18.5064,18.5064,18.4906,18.5064,12400.0
2008-08-13 10:55:00,23.47,23.5,23.47,23.5,33800.0,18.5143,18.5379,18.5143,18.5379,33800.0
2008-08-13 11:00:00,23.5,23.5,23.45,23.46,25500.0,18.5379,18.5379,18.4985,18.5064,25500.0
2008-08-13 11:05:00,23.46,23.46,23.38,23.4,44200.0,18.5064,18.5064,18.4433,18.459,44200.0
2008-08-13 11:10:00,23.39,23.4,23.37,23.38,33100.0,18.4512,18.459,18.4354,18.4433,33100.0
2008-08-13 11:15:00,23.39,23.42,23.39,23.42,37900.0,18.4512,18.4748,18.4512,18.4748,37900.0
2008-08-13 11:20:00,23.42,23.42,23.4,23.4,20500.0,18.4748,18.4748,18.459,18.459,20500.0
2008-08-13 11:25:00,23.41,23.41,23.39,23.41,39500.0,18.4669,18.4669,18.4512,18.4669,39500.0
2008-08-13 11:30:00,23.4,23.41,23.37,23.38,16700.0,18.459,18.4669,18.4354,18.4433,16700.0
2008-08-13 11:35:00,23.37,23.37,23.35,23.35,44700.0,18.4354,18.4354,18.4196,18.4196,44700.0
2008-08-13 11:40:00,23.36,23.36,23.29,23.32,41900.0,18.4275,18.4275,18.3723,18.3959,41900.0
2008-08-13 11:45:00,23.32,23.32,23.29,23.3,27300.0,18.3959,18.3959,18.3723,18.3802,27300.0
2008-08-13 11:50:00,23.3,23.31,23.28,23.3,41200.0,18.3802,18.388,18.3644,18.3802,41200.0
2008-08-13 11:55:00,23.3,23.3,23.26,23.29,42500.0,18.3802,18.3802,18.3486,18.3723,42500.0
2008-08-13 12:00:00,23.28,23.33,23.28,23.33,29200.0,18.3644,18.4038,18.3644,18.4038,29200.0
2008-08-13 12:05:00,23.33,23.33,23.25,23.25,48700.0,18.4038,18.4038,18.3407,18.3407,48700.0
2008-08-13 12:10:00,23.26,23.29,23.26,23.28,28500.0,18.3486,18.3723,18.3486,18.3644,28500.0
2008-08-13 12:15:00,23.28,23.31,23.28,23.31,25900.0,18.3644,18.388,18.3644,18.388,25900.0
2008-08-13 12:20:00,23.31,23.34,23.3,23.34,126700.0,18.388,18.4117,18.3802,18.4117,126700.0
2008-08-13 12:25:00,23.33,23.34,23.33,23.34,32300.0,18.4038,18.4117,18.4038,18.4117,32300.0
2008-08-13 12:30:00,23.33,23.35,23.31,23.34,43200.0,18.4038,18.4196,18.388,18.4117,43200.0
2008-08-13 12:35:00,23.35,23.35,23.32,23.32,37500.0,18.4196,18.4196,18.3959,18.3959,37500.0
2008-08-13 12:40:00,23.32,23.35,23.32,23.34,14600.0,18.3959,18.4196,18.3959,18.4117,14600.0
2008-08-13 12:45:00,23.34,23.34,23.31,23.31,25700.0,18.4117,18.4117,18.388,18.388,25700.0
2008-08-13 12:50:00,23.3,23.3,23.27,23.28,44500.0,18.3802,18.3802,18.3565,18.3644,44500.0
2008-08-13 12:55:00,23.29,23.32,23.28,23.31,50800.0,18.3723,18.3959,18.3644,18.388,50800.0
2008-08-13 13:00:00,23.31,23.32,23.3,23.31,33800.0,18.388,18.3959,18.3802,18.388,33800.0
2008-08-13 13:05:00,23.31,23.32,23.3,23.31,28600.0,18.388,18.3959,18.3802,18.388,28600.0
2008-08-13 13:10:00,23.3,23.3,23.28,23.29,26500.0,18.3802,18.3802,18.3644,18.3723,26500.0
2008-08-13 13:15:00,23.28,23.31,23.28,23.31,9900.0,18.3644,18.388,18.3644,18.388,9900.0
2008-08-13 13:20:00,23.31,23.36,23.3,23.36,69600.0,18.388,18.4275,18.3802,18.4275,69600.0
2008-08-13 13:25:00,23.36,23.38,23.36,23.37,27500.0,18.4275,18.4433,18.4275,18.4354,27500.0
2008-08-13 13:30:00,23.37,23.44,23.36,23.4,71900.0,18.4354,18.4906,18.4275,18.459,71900.0
2008-08-13 13:35:00,23.39,23.43,23.39,23.42,32600.0,18.4512,18.4827,18.4512,18.4748,32600.0
2008-08-13 13:40:00,23.43,23.47,23.42,23.45,75300.0,18.4827,18.5143,18.4748,18.4985,75300.0
2008-08-13 13:45:00,23.45,23.45,23.39,23.39,54200.0,18.4985,18.4985,18.4512,18.4512,54200.0
2008-08-13 13:50:00,23.39,23.41,23.38,23.4,40800.0,18.4512,18.4669,18.4433,18.459,40800.0
2008-08-13 13:55:00,23.41,23.47,23.41,23.46,71100.0,18.4669,18.5143,18.4669,18.5064,71100.0
2008-08-13 14:00:00,23.46,23.49,23.44,23.46,130700.0,18.5064,18.53,18.4906,18.5064,130700.0
2008-08-13 14:05:00,23.47,23.47,23.45,23.46,70800.0,18.5143,18.5143,18.4985,18.5064,70800.0
2008-08-13 14:10:00,23.47,23.48,23.45,23.45,42800.0,18.5143,18.5221,18.4985,18.4985,42800.0
2008-08-13 14:15:00,23.46,23.47,23.45,23.47,10000.0,18.5064,18.5143,18.4985,18.5143,10000.0
2008-08-13 14:20:00,23.48,23.48,23.45,23.47,39900.0,18.5221,18.5221,18.4985,18.5143,39900.0
2008-08-13 14:25:00,23.47,23.5,23.46,23.48,154100.0,18.5143,18.5379,18.5064,18.5221,154100.0
2008-08-13 14:30:00,23.47,23.48,23.45,23.47,34200.0,18.5143,18.5221,18.4985,18.5143,34200.0
2008-08-13 14:35:00,23.48,23.51,23.48,23.51,36600.0,18.5221,18.5458,18.5221,18.5458,36600.0
2008-08-13 14:40:00,23.51,23.57,23.51,23.57,75200.0,18.5458,18.5931,18.5458,18.5931,75200.0
2008-08-13 14:45:00,23.57,23.59,23.56,23.57,92500.0,18.5931,18.6089,18.5853,18.5931,92500.0
2008-08-13 14:50:00,23.56,23.56,23.53,23.55,49400.0,18.5853,18.5853,18.5616,18.5774,49400.0
2008-08-13 14:55:00,23.54,23.61,23.54,23.61,114800.0,18.5695,18.6247,18.5695,18.6247,114800.0
2008-08-13 15:00:00,23.6,23.63,23.58,23.58,68100.0,18.6168,18.6405,18.601,18.601,68100.0
2008-08-13 15:05:00,23.58,23.59,23.53,23.53,40800.0,18.601,18.6089,18.5616,18.5616,40800.0
2008-08-13 15:10:00,23.54,23.58,23.54,23.58,37800.0,18.5695,18.601,18.5695,18.601,37800.0
2008-08-13 15:15:00,23.58,23.6,23.54,23.55,183200.0,18.601,18.6168,18.5695,18.5774,183200.0
2008-08-13 15:20:00,23.55,23.55,23.47,23.51,103400.0,18.5774,18.5774,18.5143,18.5458,103400.0
2008-08-13 15:25:00,23.51,23.51,23.49,23.5,56300.0,18.5458,18.5458,18.53,18.5379,56300.0
2008-08-13 15:30:00,23.5,23.51,23.44,23.46,141800.0,18.5379,18.5458,18.4906,18.5064,141800.0
2008-08-13 15:35:00,23.46,23.47,23.43,23.45,126600.0,18.5064,18.5143,18.4827,18.4985,126600.0
2008-08-13 15:40:00,23.45,23.46,23.39,23.4,108100.0,18.4985,18.5064,18.4512,18.459,108100.0
2008-08-13 15:45:00,23.41,23.43,23.4,23.42,133600.0,18.4669,18.4827,18.459,18.4748,133600.0
2008-08-13 15:50:00,23.42,23.44,23.39,23.44,156700.0,18.4748,18.4906,18.4512,18.4906,156700.0
2008-08-13 15:55:00,23.45,23.48,23.44,23.46,157100.0,18.4985,18.5221,18.4906,18.5064,157100.0
2008-08-13 16:00:00,23.48,23.48,23.48,23.48,1200.0,18.5221,18.5221,18.5221,18.5221,1200.0
2008-08-13 16:05:00,23.46,23.46,23.46,23.46,100.0,18.5064,18.5064,18.5064,18.5064,100.0
2008-08-13 16:10:00,23.46,23.46,23.46,23.46,0.0,18.5064,18.5064,18.5064,18.5064,0.0
2008-08-14 09:30:00,23.42,23.42,23.28,23.32,61200.0,18.4748,18.4748,18.3644,18.3959,61200.0
2008-08-14 09:35:00,23.32,23.38,23.32,23.37,89800.0,18.3959,18.4433,18.3959,18.4354,89800.0
2008-08-14 09:40:00,23.37,23.43,23.37,23.39,50700.0,18.4354,18.4827,18.4354,18.4512,50700.0
2008-08-14 09:45:00,23.4,23.4,23.32,23.32,31900.0,18.459,18.459,18.3959,18.3959,31900.0
2008-08-14 09:50:00,23.32,23.33,23.31,23.33,25300.0,18.3959,18.4038,18.388,18.4038,25300.0
2008-08-14 09:55:00,23.33,23.42,23.31,23.42,106600.0,18.4038,18.4748,18.388,18.4748,106600.0
2008-08-14 10:00:00,23.42,23.45,23.41,23.41,52600.0,18.4748,18.4985,18.4669,18.4669,52600.0
2008-08-14 10:05:00,23.41,23.42,23.38,23.38,36500.0,18.4669,18.4748,18.4433,18.4433,36500.0
2008-08-14 10:10:00,23.36,23.37,23.34,23.34,27500.0,18.4275,18.4354,18.4117,18.4117,27500.0
2008-08-14 10:15:00,23.35,23.39,23.34,23.39,64100.0,18.4196,18.4512,18.4117,18.4512,64100.0
2008-08-14 10:20:00,23.38,23.39,23.35,23.36,65600.0,18.4433,18.4512,18.4196,18.4275,65600.0
2008-08-14 10:25:00,23.36,23.42,23.36,23.42,34500.0,18.4275,18.4748,18.4275,18.4748,34500.0
2008-08-14 10:30:00,23.42,23.45,23.4,23.43,41900.0,18.4748,18.4985,18.459,18.4827,41900.0
2008-08-14 10:35:00,23.44,23.47,23.44,23.47,77800.0,18.4906,18.5143,18.4906,18.5143,77800.0
2008-08-14 10:40:00,23.46,23.52,23.46,23.52,42200.0,18.5064,18.5537,18.5064,18.5537,42200.0
2008-08-14 10:45:00,23.52,23.53,23.51,23.52,23700.0,18.5537,18.5616,18.5458,18.5537,23700.0
2008-08-14 10:50:00,23.52,23.56,23.52,23.54,169400.0,18.5537,18.5853,18.5537,18.5695,169400.0
2008-08-14 10:55:00,23.54,23.54,23.48,23.51,36900.0,18.5695,18.5695,18.5221,18.5458,36900.0
2008-08-14 11:00:00,23.52,23.53,23.5,23.53,23700.0,18.5537,18.5616,18.5379,18.5616,23700.0
2008-08-14 11:05:00,23.54,23.57,23.53,23.57,71400.0,18.5695,18.5931,18.5616,18.5931,71400.0
2008-08-14 11:10:00,23.58,23.59,23.57,23.57,33500.0,18.601,18.6089,18.5931,18.5931,33500.0
2008-08-14 11:15:00,23.58,23.61,23.57,23.61,90900.0,18.601,18.6247,18.5931,18.6247,90900.0
2008-08-14 11:20:00,23.61,23.62,23.58,23.58,17300.0,18.6247,18.6326,18.601,18.601,17300.0
2008-08-14 11:25:00,23.58,23.6,23.58,23.58,52400.0,18.601,18.6168,18.601,18.601,52400.0
2008-08-14 11:30:00,23.58,23.58,23.56,23.57,12800.0,18.601,18.601,18.5853,18.5931,12800.0
2008-08-14 11:35:00,23.58,23.6,23.58,23.59,35600.0,18.601,18.6168,18.601,18.6089,35600.0
2008-08-14 11:40:00,23.58,23.59,23.56,23.58,12000.0,18.601,18.6089,18.5853,18.601,12000.0
2008-08-14 11:45:00,23.58,23.59,23.57,23.58,14100.0,18.601,18.6089,18.5931,18.601,14100.0
2008-08-14 11:50:00,23.57,23.59,23.57,23.58,26200.0,18.5931,18.6089,18.5931,18.601,26200.0
2008-08-14 11:55:00,23.59,23.62,23.59,23.62,502500.0,18.6089,18.6326,18.6089,18.6326,502500.0
2008-08-14 12:00:00,23.62,23.63,23.61,23.62,316100.0,18.6326,18.6405,18.6247,18.6326,316100.0
2008-08-14 12:05:00,23.61,23.64,23.6,23.61,50200.0,18.6247,18.6484,18.6168,18.6247,50200.0
2008-08-14 12:10:00,23.61,23.66,23.61,23.62,69600.0,18.6247,18.6641,18.6247,18.6326,69600.0
2008-08-14 12:15:00,23.63,23.67,23.63,23.66,44400.0,18.6405,18.672,18.6405,18.6641,44400.0
2008-08-14 12:20:00,23.65,23.65,23.64,23.64,65700.0,18.6563,18.6563,18.6484,18.6484,65700.0
2008-08-14 12:25:00,23.64,23.65,23.61,23.61,46400.0,18.6484,18.6563,18.6247,18.6247,46400.0
2008-08-14 12:30:00,23.61,23.66,23.6,23.65,58400.0,18.6247,18.6641,18.6168,18.6563,58400.0
2008-08-14 12:35:00,23.65,23.66,23.62,23.64,71400.0,18.6563,18.6641,18.6326,18.6484,71400.0
2008-08-14 12:40:00,23.63,23.72,23.63,23.71,226200.0,18.6405,18.7115,18.6405,18.7036,226200.0
2008-08-14 12:45:00,23.7,23.75,23.7,23.72,137600.0,18.6957,18.7351,18.6957,18.7115,137600.0
2008-08-14 12:50:00,23.71,23.73,23.71,23.72,30000.0,18.7036,18.7194,18.7036,18.7115,30000.0
2008-08-14 12:55:00,23.73,23.73,23.69,23.7,86400.0,18.7194,18.7194,18.6878,18.6957,86400.0
2008-08-14 13:00:00,23.69,23.7,23.68,23.68,30400.0,18.6878,18.6957,18.6799,18.6799,30400.0
2008-08-14 13:05:00,23.68,23.69,23.68,23.69,4700.0,18.6799,18.6878,18.6799,18.6878,4700.0
2008-08-14 13:10:00,23.69,23.72,23.68,23.71,21400.0,18.6878,18.7115,18.6799,18.7036,21400.0
2008-08-14 13:15:00,23.72,23.74,23.69,23.7,48200.0,18.7115,18.7273,18.6878,18.6957,48200.0
2008-08-14 13:20:00,23.69,23.72,23.69,23.72,21100.0,18.6878,18.7115,18.6878,18.7115,21100.0
2008-08-14 13:25:00,23.72,23.72,23.69,23.69,21800.0,18.7115,18.7115,18.6878,18.6878,21800.0
2008-08-14 13:30:00,23.69,23.69,23.66,23.68,41700.0,18.6878,18.6878,18.6641,18.6799,41700.0
2008-08-14 13:35:00,23.68,23.68,23.66,23.66,29900.0,18.6799,18.6799,18.6641,18.6641,29900.0
2008-08-14 13:40:00,23.67,23.68,23.66,23.67,14200.0,18.672,18.6799,18.6641,18.672,14200.0
2008-08-14 13:45:00,23.66,23.66,23.62,23.65,84500.0,18.6641,18.6641,18.6326,18.6563,84500.0
2008-08-14 13:50:00,23.64,23.65,23.62,23.64,32500.0,18.6484,18.6563,18.6326,18.6484,32500.0
2008-08-14 13:55:00,23.64,23.66,23.63,23.66,58200.0,18.6484,18.6641,18.6405,18.6641,58200.0
2008-08-14 14:00:00,23.67,23.69,23.66,23.67,53600.0,18.672,18.6878,18.6641,18.672,53600.0
2008-08-14 14:05:00,23.68,23.68,23.65,23.68,189400.0,18.6799,18.6799,18.6563,18.6799,189400.0
2008-08-14 14:10:00,23.69,23.69,23.66,23.67,32100.0,18.6878,18.6878,18.6641,18.672,32100.0
2008-08-14 14:15:00,23.67,23.71,23.67,23.7,41900.0,18.672,18.7036,18.672,18.6957,41900.0
2008-08-14 14:20:00,23.7,23.7,23.64,23.65,76700.0,18.6957,18.6957,18.6484,18.6563,76700.0
2008-08-14 14:25:00,23.64,23.67,23.64,23.66,60300.0,18.6484,18.672,18.6484,18.6641,60300.0
2008-08-14 14:30:00,23.66,23.67,23.64,23.64,38700.0,18.6641,18.672,18.6484,18.6484,38700.0
2008-08-14 14:35:00,23.65,23.67,23.64,23.64,27100.0,18.6563,18.672,18.6484,18.6484,27100.0
2008-08-14 14:40:00,23.65,23.66,23.63,23.64,37200.0,18.6563,18.6641,18.6405,18.6484,37200.0
2008-08-14 14:45:00,23.63,23.63,23.57,23.59,87000.0,18.6405,18.6405,18.5931,18.6089,87000.0
2008-08-14 14:50:00,23.59,23.62,23.59,23.62,99000.0,18.6089,18.6326,18.6089,18.6326,99000.0
2008-08-14 14:55:00,23.63,23.63,23.6,23.6,85700.0,18.6405,18.6405,18.6168,18.6168,85700.0
2008-08-14 15:00:00,23.6,23.6,23.55,23.57,75900.0,18.6168,18.6168,18.5774,18.5931,75900.0
2008-08-14 15:05:00,23.57,23.59,23.56,23.59,39200.0,18.5931,18.6089,18.5853,18.6089,39200.0
2008-08-14 15:10:00,23.58,23.59,23.57,23.58,21500.0,18.601,18.6089,18.5931,18.601,21500.0
2008-08-14 15:15:00,23.58,23.64,23.58,23.62,77600.0,18.601,18.6484,18.601,18.6326,77600.0
2008-08-14 15:20:00,23.63,23.64,23.59,23.6,194800.0,18.6405,18.6484,18.6089,18.6168,194800.0
2008-08-14 15:25:00,23.6,23.62,23.58,23.6,52100.0,18.6168,18.6326,18.601,18.6168,52100.0
2008-08-14 15:30:00,23.6,23.63,23.6,23.63,190300.0,18.6168,18.6405,18.6168,18.6405,190300.0
2008-08-14 15:35:00,23.63,23.65,23.61,23.63,142300.0,18.6405,18.6563,18.6247,18.6405,142300.0
2008-08-14 15:40:00,23.63,23.64,23.62,23.63,197400.0,18.6405,18.6484,18.6326,18.6405,197400.0
2008-08-14 15:45:00,23.62,23.64,23.61,23.64,262900.0,18.6326,18.6484,18.6247,18.6484,262900.0
2008-08-14 15:50:00,23.63,23.64,23.62,23.64,242400.0,18.6405,18.6484,18.6326,18.6484,242400.0
2008-08-14 15:55:00,23.63,23.64,23.52,23.61,245000.0,18.6405,18.6484,18.5537,18.6247,245000.0
2008-08-14 16:00:00,23.61,23.62,23.6,23.62,2400.0,18.6247,18.6326,18.6168,18.6326,2400.0
2008-08-14 16:05:00,23.62,23.62,23.62,23.62,0.0,18.6326,18.6326,18.6326,18.6326,0.0
2008-08-14 16:10:00,23.62,23.62,23.62,23.62,0.0,18.6326,18.6326,18.6326,18.6326,0.0
2008-08-15 09:30:00,23.68,23.78,23.64,23.78,41900.0,18.6799,18.7588,18.6484,18.7588,41900.0
2008-08-15 09:35:00,23.76,23.77,23.71,23.71,16400.0,18.743,18.7509,18.7036,18.7036,16400.0
2008-08-15 09:40:00,23.72,23.79,23.72,23.76,45800.0,18.7115,18.7667,18.7115,18.743,45800.0
2008-08-15 09:45:00,23.76,23.78,23.75,23.75,15100.0,18.743,18.7588,18.7351,18.7351,15100.0
2008-08-15 09:50:00,23.75,23.75,23.68,23.69,429200.0,18.7351,18.7351,18.6799,18.6878,429200.0
2008-08-15 09:55:00,23.69,23.73,23.67,23.7,142500.0,18.6878,18.7194,18.672,18.6957,142500.0
2008-08-15 10:00:00,23.7,23.7,23.55,23.58,116200.0,18.6957,18.6957,18.5774,18.601,116200.0
2008-08-15 10:05:00,23.57,23.58,23.52,23.58,184400.0,18.5931,18.601,18.5537,18.601,184400.0
2008-08-15 10:10:00,23.59,23.65,23.55,23.61,100100.0,18.6089,18.6563,18.5774,18.6247,100100.0
2008-08-15 10:15:00,23.62,23.65,23.59,23.59,51400.0,18.6326,18.6563,18.6089,18.6089,51400.0
2008-08-15 10:20:00,23.59,23.63,23.57,23.6,77300.0,18.6089,18.6405,18.5931,18.6168,77300.0
2008-08-15 10:25:00,23.6,23.65,23.6,23.63,110900.0,18.6168,18.6563,18.6168,18.6405,110900.0
2008-08-15 10:30:00,23.63,23.7,23.62,23.69,69700.0,18.6405,18.6957,18.6326,18.6878,69700.0
2008-08-15 10:35:00,23.68,23.7,23.67,23.68,23500.0,18.6799,18.6957,18.672,18.6799,23500.0
2008-08-15 10:40:00,23.69,23.73,23.69,23.72,61400.0,18.6878,18.7194,18.6878,18.7115,61400.0
2008-08-15 10:45:00,23.72,23.75,23.7,23.74,29100.0,18.7115,18.7351,18.6957,18.7273,29100.0
2008-08-15 10:50:00,23.75,23.81,23.75,23.78,50400.0,18.7351,18.7825,18.7351,18.7588,50400.0
2008-08-15 10:55:00,23.78,23.82,23.78,23.82,55000.0,18.7588,18.7904,18.7588,18.7904,55000.0
2008-08-15 11:00:00,23.83,23.83,23.76,23.77,36600.0,18.7982,18.7982,18.743,18.7509,36600.0
2008-08-15 11:05:00,23.77,23.78,23.75,23.75,27700.0,18.7509,18.7588,18.7351,18.7351,27700.0
2008-08-15 11:10:00,23.75,23.78,23.74,23.77,35500.0,18.7351,18.7588,18.7273,18.7509,35500.0
2008-08-15 11:15:00,23.77,23.82,23.77,23.79,39900.0,18.7509,18.7904,18.7509,18.7667,39900.0
2008-08-15 11:20:00,23.79,23.79,23.74,23.75,38400.0,18.7667,18.7667,18.7273,18.7351,38400.0
2008-08-15 11:25:00,23.76,23.8,23.76,23.79,24600.0,18.743,18.7746,18.743,18.7667,24600.0
2008-08-15 11:30:00,23.78,23.82,23.78,23.82,18100.0,18.7588,18.7904,18.7588,18.7904,18100.0
2008-08-15 11:35:00,23.81,23.81,23.77,23.77,57100.0,18.7825,18.7825,18.7509,18.7509,57100.0
2008-08-15 11:40:00,23.75,23.75,23.73,23.75,29800.0,18.7351,18.7351,18.7194,18.7351,29800.0
2008-08-15 11:45:00,23.74,23.74,23.7,23.73,27000.0,18.7273,18.7273,18.6957,18.7194,27000.0
2008-08-15 11:50:00,23.73,23.74,23.71,23.74,28300.0,18.7194,18.7273,18.7036,18.7273,28300.0
2008-08-15 11:55:00,23.73,23.74,23.7,23.71,47700.0,18.7194,18.7273,18.6957,18.7036,47700.0
2008-08-15 12:00:00,23.7,23.73,23.69,23.72,17300.0,18.6957,18.7194,18.6878,18.7115,17300.0
2008-08-15 12:05:00,23.72,23.73,23.71,23.71,12900.0,18.7115,18.7194,18.7036,18.7036,12900.0
2008-08-15 12:10:00,23.7,23.71,23.67,23.69,18800.0,18.6957,18.7036,18.672,18.6878,18800.0
2008-08-15 12:15:00,23.69,23.71,23.69,23.71,10400.0,18.6878,18.7036,18.6878,18.7036,10400.0
2008-08-15 12:20:00,23.71,23.73,23.7,23.72,23900.0,18.7036,18.7194,18.6957,18.7115,23900.0
2008-08-15 12:25:00,23.72,23.72,23.68,23.71,18900.0,18.7115,18.7115,18.6799,18.7036,18900.0
2008-08-15 12:30:00,23.71,23.73,23.7,23.7,21500.0,18.7036,18.7194,18.6957,18.6957,21500.0
2008-08-15 12:35:00,23.7,23.75,23.7,23.75,34900.0,18.6957,18.7351,18.6957,18.7351,34900.0
2008-08-15 12:40:00,23.75,23.75,23.73,23.74,22000.0,18.7351,18.7351,18.7194,18.7273,22000.0
2008-08-15 12:45:00,23.75,23.76,23.74,23.75,13900.0,18.7351,18.743,18.7273,18.7351,13900.0
2008-08-15 12:50:00,23.75,23.76,23.75,23.76,14300.0,18.7351,18.743,18.7351,18.743,14300.0
2008-08-15 12:55:00,23.76,23.77,23.74,23.74,17900.0,18.743,18.7509,18.7273,18.7273,17900.0
2008-08-15 13:00:00,23.74,23.75,23.74,23.74,14700.0,18.7273,18.7351,18.7273,18.7273,14700.0
2008-08-15 13:05:00,23.74,23.75,23.73,23.74,39400.0,18.7273,18.7351,18.7194,18.7273,39400.0
2008-08-15 13:10:00,23.73,23.73,23.72,23.72,3800.0,18.7194,18.7194,18.7115,18.7115,3800.0
2008-08-15 13:15:00,23.72,23.73,23.7,23.72,24600.0,18.7115,18.7194,18.6957,18.7115,24600.0
2008-08-15 13:20:00,23.72,23.73,23.71,23.71,8000.0,18.7115,18.7194,18.7036,18.7036,8000.0
2008-08-15 13:25:00,23.71,23.72,23.7,23.71,14800.0,18.7036,18.7115,18.6957,18.7036,14800.0
2008-08-15 13:30:00,23.71,23.72,23.7,23.71,7800.0,18.7036,18.7115,18.6957,18.7036,7800.0
2008-08-15 13:35:00,23.71,23.72,23.7,23.7,14800.0,18.7036,18.7115,18.6957,18.6957,14800.0
2008-08-15 13:40:00,23.71,23.71,23.69,23.7,18700.0,18.7036,18.7036,18.6878,18.6957,18700.0
2008-08-15 13:45:00,23.71,23.71,23.68,23.69,19000.0,18.7036,18.7036,18.6799,18.6878,19000.0
2008-08-15 13:50:00,23.69,23.69,23.68,23.68,9600.0,18.6878,18.6878,18.6799,18.6799,9600.0
2008-08-15 13:55:00,23.68,23.68,23.67,23.67,9800.0,18.6799,18.6799,18.672,18.672,9800.0
2008-08-15 14:00:00,23.68,23.68,23.66,23.67,16700.0,18.6799,18.6799,18.6641,18.672,16700.0
2008-08-15 14:05:00,23.67,23.67,23.64,23.64,14500.0,18.672,18.672,18.6484,18.6484,14500.0
2008-08-15 14:10:00,23.64,23.65,23.63,23.63,20900.0,18.6484,18.6563,18.6405,18.6405,20900.0
2008-08-15 14:15:00,23.63,23.66,23.63,23.64,29900.0,18.6405,18.6641,18.6405,18.6484,29900.0
2008-08-15 14:20:00,23.64,23.66,23.64,23.65,66700.0,18.6484,18.6641,18.6484,18.6563,66700.0
2008-08-15 14:25:00,23.64,23.65,23.62,23.64,42600.0,18.6484,18.6563,18.6326,18.6484,42600.0
2008-08-15 14:30:00,23.64,23.66,23.64,23.64,26800.0,18.6484,18.6641,18.6484,18.6484,26800.0
2008-08-15 14:35:00,23.64,23.64,23.61,23.61,18100.0,18.6484,18.6484,18.6247,18.6247,18100.0
2008-08-15 14:40:00,23.6,23.63,23.6,23.63,5100.0,18.6168,18.6405,18.6168,18.6405,5100.0
2008-08-15 14:45:00,23.63,23.65,23.63,23.63,43000.0,18.6405,18.6563,18.6405,18.6405,43000.0
2008-08-15 14:50:00,23.63,23.67,23.63,23.66,16500.0,18.6405,18.672,18.6405,18.6641,16500.0
2008-08-15 14:55:00,23.66,23.66,23.65,23.66,9000.0,18.6641,18.6641,18.6563,18.6641,9000.0
2008-08-15 15:00:00,23.67,23.71,23.67,23.69,29400.0,18.672,18.7036,18.672,18.6878,29400.0
2008-08-15 15:05:00,23.7,23.71,23.68,23.68,38200.0,18.6957,18.7036,18.6799,18.6799,38200.0
2008-08-15 15:10:00,23.69,23.69,23.67,23.68,10400.0,18.6878,18.6878,18.672,18.6799,10400.0
2008-08-15 15:15:00,23.68,23.69,23.68,23.69,9200.0,18.6799,18.6878,18.6799,18.6878,9200.0
2008-08-15 15:20:00,23.69,23.71,23.68,23.71,19800.0,18.6878,18.7036,18.6799,18.7036,19800.0
2008-08-15 15:25:00,23.72,23.75,23.71,23.75,50200.0,18.7115,18.7351,18.7036,18.7351,50200.0
2008-08-15 15:30:00,23.74,23.74,23.72,23.72,22800.0,18.7273,18.7273,18.7115,18.7115,22800.0
2008-08-15 15:35:00,23.72,23.73,23.72,23.72,21200.0,18.7115,18.7194,18.7115,18.7115,21200.0
2008-08-15 15:40:00,23.71,23.73,23.69,23.69,30100.0,18.7036,18.7194,18.6878,18.6878,30100.0
2008-08-15 15:45:00,23.7,23.7,23.65,23.67,40700.0,18.6957,18.6957,18.6563,18.672,40700.0
2008-08-15 15:50:00,23.67,23.69,23.66,23.68,110600.0,18.672,18.6878,18.6641,18.6799,110600.0
2008-08-15 15:55:00,23.68,23.7,23.67,23.7,219300.0,18.6799,18.6957,18.672,18.6957,219300.0
2008-08-15 16:00:00,23.7,23.72,23.7,23.72,2500.0,18.6957,18.7115,18.6957,18.7115,2500.0
2008-08-15 16:05:00,23.72,23.72,23.72,23.72,0.0,18.7115,18.7115,18.7115,18.7115,0.0
2008-08-15 16:10:00,23.72,23.72,23.72,23.72,0.0,18.7115,18.7115,18.7115,18.7115,0.0
2008-08-18 09:30:00,23.76,23.76,23.71,23.73,54200.0,18.743,18.743,18.7036,18.7194,54200.0
2008-08-18 09:35:00,23.74,23.75,23.67,23.69,42500.0,18.7273,18.7351,18.672,18.6878,42500.0
2008-08-18 09:40:00,23.69,23.69,23.65,23.66,109100.0,18.6878,18.6878,18.6563,18.6641,109100.0
2008-08-18 09:45:00,23.66,23.67,23.59,23.6,81800.0,18.6641,18.672,18.6089,18.6168,81800.0
2008-08-18 09:50:00,23.6,23.6,23.54,23.58,34400.0,18.6168,18.6168,18.5695,18.601,34400.0
2008-08-18 09:55:00,23.58,23.62,23.57,23.62,57600.0,18.601,18.6326,18.5931,18.6326,57600.0
2008-08-18 10:00:00,23.61,23.62,23.57,23.58,47400.0,18.6247,18.6326,18.5931,18.601,47400.0
2008-08-18 10:05:00,23.57,23.59,23.57,23.57,33200.0,18.5931,18.6089,18.5931,18.5931,33200.0
2008-08-18 10:10:00,23.56,23.6,23.54,23.57,46200.0,18.5853,18.6168,18.5695,18.5931,46200.0
2008-08-18 10:15:00,23.57,23.58,23.53,23.53,66300.0,18.5931,18.601,18.5616,18.5616,66300.0
2008-08-18 10:20:00,23.53,23.53,23.5,23.5,32800.0,18.5616,18.5616,18.5379,18.5379,32800.0
2008-08-18 10:25:00,23.5,23.56,23.5,23.56,72600.0,18.5379,18.5853,18.5379,18.5853,72600.0
2008-08-18 10:30:00,23.56,23.59,23.55,23.56,60000.0,18.5853,18.6089,18.5774,18.5853,60000.0
2008-08-18 10:35:00,23.57,23.61,23.57,23.59,38800.0,18.5931,18.6247,18.5931,18.6089,38800.0
2008-08-18 10:40:00,23.58,23.62,23.57,23.62,65700.0,18.601,18.6326,18.5931,18.6326,65700.0
2008-08-18 10:45:00,23.62,23.63,23.58,23.58,28700.0,18.6326,18.6405,18.601,18.601,28700.0
2008-08-18 10:50:00,23.58,23.6,23.58,23.6,40500.0,18.601,18.6168,18.601,18.6168,40500.0
2008-08-18 10:55:00,23.59,23.63,23.59,23.62,53900.0,18.6089,18.6405,18.6089,18.6326,53900.0
2008-08-18 11:00:00,23.61,23.64,23.6,23.6,89400.0,18.6247,18.6484,18.6168,18.6168,89400.0
2008-08-18 11:05:00,23.59,23.64,23.59,23.64,61900.0,18.6089,18.6484,18.6089,18.6484,61900.0
2008-08-18 11:10:00,23.64,23.66,23.62,23.65,84600.0,18.6484,18.6641,18.6326,18.6563,84600.0
2008-08-18 11:15:00,23.64,23.64,23.61,23.63,50000.0,18.6484,18.6484,18.6247,18.6405,50000.0
2008-08-18 11:20:00,23.64,23.65,23.61,23.62,46700.0,18.6484,18.6563,18.6247,18.6326,46700.0
2008-08-18 11:25:00,23.62,23.62,23.58,23.62,39800.0,18.6326,18.6326,18.601,18.6326,39800.0
2008-08-18 11:30:00,23.61,23.62,23.59,23.59,28800.0,18.6247,18.6326,18.6089,18.6089,28800.0
2008-08-18 11:35:00,23.58,23.61,23.57,23.6,35100.0,18.601,18.6247,18.5931,18.6168,35100.0
2008-08-18 11:40:00,23.6,23.6,23.57,23.57,41600.0,18.6168,18.6168,18.5931,18.5931,41600.0
2008-08-18 11:45:00,23.58,23.59,23.57,23.59,52000.0,18.601,18.6089,18.5931,18.6089,52000.0
2008-08-18 11:50:00,23.58,23.59,23.58,23.58,21600.0,18.601,18.6089,18.601,18.601,21600.0
2008-08-18 11:55:00,23.58,23.58,23.49,23.49,145700.0,18.601,18.601,18.53,18.53,145700.0
2008-08-18 12:00:00,23.49,23.49,23.44,23.48,51400.0,18.53,18.53,18.4906,18.5221,51400.0
2008-08-18 12:05:00,23.47,23.47,23.43,23.45,229300.0,18.5143,18.5143,18.4827,18.4985,229300.0
2008-08-18 12:10:00,23.45,23.46,23.44,23.45,18600.0,18.4985,18.5064,18.4906,18.4985,18600.0
2008-08-18 12:15:00,23.45,23.46,23.43,23.45,63200.0,18.4985,18.5064,18.4827,18.4985,63200.0
2008-08-18 12:20:00,23.44,23.45,23.42,23.42,22100.0,18.4906,18.4985,18.4748,18.4748,22100.0
2008-08-18 12:25:00,23.42,23.45,23.42,23.45,35900.0,18.4748,18.4985,18.4748,18.4985,35900.0
2008-08-18 12:30:00,23.46,23.46,23.43,23.44,32800.0,18.5064,18.5064,18.4827,18.4906,32800.0
2008-08-18 12:35:00,23.43,23.44,23.39,23.4,30600.0,18.4827,18.4906,18.4512,18.459,30600.0
2008-08-18 12:40:00,23.4,23.4,23.35,23.35,83200.0,18.459,18.459,18.4196,18.4196,83200.0
2008-08-18 12:45:00,23.35,23.36,23.35,23.36,43700.0,18.4196,18.4275,18.4196,18.4275,43700.0
2008-08-18 12:50:00,23.36,23.36,23.34,23.34,47700.0,18.4275,18.4275,18.4117,18.4117,47700.0
2008-08-18 12:55:00,23.33,23.35,23.33,23.34,33600.0,18.4038,18.4196,18.4038,18.4117,33600.0
2008-08-18 13:00:00,23.35,23.39,23.35,23.39,49200.0,18.4196,18.4512,18.4196,18.4512,49200.0
2008-08-18 13:05:00,23.39,23.39,23.37,23.37,31100.0,18.4512,18.4512,18.4354,18.4354,31100.0
2008-08-18 13:10:00,23.38,23.39,23.36,23.37,56100.0,18.4433,18.4512,18.4275,18.4354,56100.0
2008-08-18 13:15:00,23.36,23.36,23.35,23.36,33800.0,18.4275,18.4275,18.4196,18.4275,33800.0
2008-08-18 13:20:00,23.37,23.41,23.37,23.41,108700.0,18.4354,18.4669,18.4354,18.4669,108700.0
2008-08-18 13:25:00,23.41,23.41,23.38,23.39,151400.0,18.4669,18.4669,18.4433,18.4512,151400.0
2008-08-18 13:30:00,23.39,23.4,23.36,23.38,89100.0,18.4512,18.459,18.4275,18.4433,89100.0
2008-08-18 13:35:00,23.39,23.39,23.38,23.38,17000.0,18.4512,18.4512,18.4433,18.4433,17000.0
2008-08-18 13:40:00,23.39,23.39,23.35,23.37,19400.0,18.4512,18.4512,18.4196,18.4354,19400.0
2008-08-18 13:45:00,23.36,23.36,23.31,23.31,49200.0,18.4275,18.4275,18.388,18.388,49200.0
2008-08-18 13:50:00,23.32,23.34,23.32,23.34,21300.0,18.3959,18.4117,18.3959,18.4117,21300.0
2008-08-18 13:55:00,23.34,23.36,23.32,23.32,44000.0,18.4117,18.4275,18.3959,18.3959,44000.0
2008-08-18 14:00:00,23.31,23.33,23.3,23.32,39200.0,18.388,18.4038,18.3802,18.3959,39200.0
2008-08-18 14:05:00,23.33,23.34,23.31,23.33,29700.0,18.4038,18.4117,18.388,18.4038,29700.0
2008-08-18 14:10:00,23.33,23.36,23.33,23.34,37800.0,18.4038,18.4275,18.4038,18.4117,37800.0
2008-08-18 14:15:00,23.34,23.34,23.3,23.3,59300.0,18.4117,18.4117,18.3802,18.3802,59300.0
2008-08-18 14:20:00,23.3,23.33,23.3,23.31,37100.0,18.3802,18.4038,18.3802,18.388,37100.0
2008-08-18 14:25:00,23.31,23.34,23.29,23.34,42000.0,18.388,18.4117,18.3723,18.4117,42000.0
2008-08-18 14:30:00,23.33,23.34,23.29,23.3,34700.0,18.4038,18.4117,18.3723,18.3802,34700.0
2008-08-18 14:35:00,23.31,23.33,23.31,23.32,21600.0,18.388,18.4038,18.388,18.3959,21600.0
2008-08-18 14:40:00,23.33,23.34,23.32,23.32,19300.0,18.4038,18.4117,18.3959,18.3959,19300.0
2008-08-18 14:45:00,23.33,23.35,23.33,23.33,22000.0,18.4038,18.4196,18.4038,18.4038,22000.0
2008-08-18 14:50:00,23.33,23.33,23.3,23.31,20000.0,18.4038,18.4038,18.3802,18.388,20000.0
2008-08-18 14:55:00,23.31,23.33,23.31,23.33,14000.0,18.388,18.4038,18.388,18.4038,14000.0
2008-08-18 15:00:00,23.32,23.32,23.25,23.26,28000.0,18.3959,18.3959,18.3407,18.3486,28000.0
2008-08-18 15:05:00,23.26,23.28,23.24,23.27,32400.0,18.3486,18.3644,18.3328,18.3565,32400.0
2008-08-18 15:10:00,23.26,23.31,23.26,23.31,200400.0,18.3486,18.388,18.3486,18.388,200400.0
2008-08-18 15:15:00,23.31,23.31,23.28,23.31,137600.0,18.388,18.388,18.3644,18.388,137600.0
2008-08-18 15:20:00,23.31,23.34,23.28,23.33,95700.0,18.388,18.4117,18.3644,18.4038,95700.0
2008-08-18 15:25:00,23.33,23.36,23.32,23.32,87100.0,18.4038,18.4275,18.3959,18.3959,87100.0
2008-08-18 15:30:00,23.32,23.33,23.31,23.32,51000.0,18.3959,18.4038,18.388,18.3959,51000.0
2008-08-18 15:35:00,23.32,23.37,23.32,23.35,106500.0,18.3959,18.4354,18.3959,18.4196,106500.0
2008-08-18 15:40:00,23.35,23.35,23.29,23.29,70200.0,18.4196,18.4196,18.3723,18.3723,70200.0
2008-08-18 15:45:00,23.29,23.33,23.27,23.31,114300.0,18.3723,18.4038,18.3565,18.388,114300.0
2008-08-18 15:50:00,23.32,23.38,23.3,23.38,162900.0,18.3959,18.4433,18.3802,18.4433,162900.0
2008-08-18 15:55:00,23.38,23.41,23.37,23.41,239400.0,18.4433,18.4669,18.4354,18.4669,239400.0
2008-08-18 16:00:00,23.38,23.42,23.38,23.39,1500.0,18.4433,18.4748,18.4433,18.4512,1500.0
2008-08-18 16:05:00,23.39,23.39,23.39,23.39,0.0,18.4512,18.4512,18.4512,18.4512,0.0
2008-08-18 16:10:00,23.39,23.39,23.39,23.39,0.0,18.4512,18.4512,18.4512,18.4512,0.0
2008-08-19 09:30:00,23.26,23.32,23.25,23.27,304500.0,18.3486,18.3959,18.3407,18.3565,304500.0
2008-08-19 09:35:00,23.27,23.32,23.25,23.3,361300.0,18.3565,18.3959,18.3407,18.3802,361300.0
2008-08-19 09:40:00,23.29,23.32,23.27,23.32,119400.0,18.3723,18.3959,18.3565,18.3959,119400.0
2008-08-19 09:45:00,23.32,23.32,23.22,23.23,543500.0,18.3959,18.3959,18.317,18.3249,543500.0
2008-08-19 09:50:00,23.23,23.26,23.21,23.26,82200.0,18.3249,18.3486,18.3092,18.3486,82200.0
2008-08-19 09:55:00,23.26,23.28,23.24,23.27,31500.0,18.3486,18.3644,18.3328,18.3565,31500.0
2008-08-19 10:00:00,23.27,23.27,23.22,23.23,69700.0,18.3565,18.3565,18.317,18.3249,69700.0
2008-08-19 10:05:00,23.22,23.22,23.19,23.2,78500.0,18.317,18.317,18.2934,18.3013,78500.0
2008-08-19 10:10:00,23.2,23.21,23.18,23.2,32000.0,18.3013,18.3092,18.2855,18.3013,32000.0
2008-08-19 10:15:00,23.19,23.2,23.16,23.18,134400.0,18.2934,18.3013,18.2697,18.2855,134400.0
2008-08-19 10:20:00,23.18,23.19,23.16,23.18,53400.0,18.2855,18.2934,18.2697,18.2855,53400.0
2008-08-19 10:25:00,23.18,23.19,23.15,23.16,38000.0,18.2855,18.2934,18.2618,18.2697,38000.0
2008-08-19 10:30:00,23.16,23.2,23.16,23.18,34300.0,18.2697,18.3013,18.2697,18.2855,34300.0
2008-08-19 10:35:00,23.18,23.19,23.17,23.19,16500.0,18.2855,18.2934,18.2776,18.2934,16500.0
2008-08-19 10:40:00,23.19,23.24,23.19,23.21,33900.0,18.2934,18.3328,18.2934,18.3092,33900.0
2008-08-19 10:45:00,23.21,23.22,23.2,23.2,29800.0,18.3092,18.317,18.3013,18.3013,29800.0
2008-08-19 10:50:00,23.2,23.2,23.15,23.16,21000.0,18.3013,18.3013,18.2618,18.2697,21000.0
2008-08-19 10:55:00,23.16,23.19,23.16,23.19,11000.0,18.2697,18.2934,18.2697,18.2934,11000.0
2008-08-19 11:00:00,23.19,23.19,23.18,23.18,5400.0,18.2934,18.2934,18.2855,18.2855,5400.0
2008-08-19 11:05:00,23.18,23.18,23.16,23.16,22000.0,18.2855,18.2855,18.2697,18.2697,22000.0
2008-08-19 11:10:00,23.16,23.2,23.16,23.18,29100.0,18.2697,18.3013,18.2697,18.2855,29100.0
2008-08-19 11:15:00,23.17,23.19,23.14,23.14,40000.0,18.2776,18.2934,18.2539,18.2539,40000.0
2008-08-19 11:20:00,23.14,23.16,23.14,23.16,24600.0,18.2539,18.2697,18.2539,18.2697,24600.0
2008-08-19 11:25:00,23.16,23.19,23.16,23.18,31500.0,18.2697,18.2934,18.2697,18.2855,31500.0
2008-08-19 11:30:00,23.18,23.2,23.17,23.2,15400.0,18.2855,18.3013,18.2776,18.3013,15400.0
2008-08-19 11:35:00,23.19,23.19,23.16,23.16,11900.0,18.2934,18.2934,18.2697,18.2697,11900.0
2008-08-19 11:40:00,23.17,23.2,23.17,23.19,60600.0,18.2776,18.3013,18.2776,18.2934,60600.0
2008-08-19 11:45:00,23.19,23.19,23.16,23.16,20200.0,18.2934,18.2934,18.2697,18.2697,20200.0
2008-08-19 11:50:00,23.16,23.17,23.13,23.14,35300.0,18.2697,18.2776,18.2461,18.2539,35300.0
2008-08-19 11:55:00,23.13,23.15,23.11,23.11,24600.0,18.2461,18.2618,18.2303,18.2303,24600.0
2008-08-19 12:00:00,23.11,23.11,23.07,23.08,171400.0,18.2303,18.2303,18.1987,18.2066,171400.0
2008-08-19 12:05:00,23.08,23.09,23.08,23.08,10900.0,18.2066,18.2145,18.2066,18.2066,10900.0
2008-08-19 12:10:00,23.07,23.09,23.07,23.08,20900.0,18.1987,18.2145,18.1987,18.2066,20900.0
2008-08-19 12:15:00,23.09,23.11,23.08,23.11,19000.0,18.2145,18.2303,18.2066,18.2303,19000.0
2008-08-19 12:20:00,23.13,23.14,23.12,23.13,40100.0,18.2461,18.2539,18.2382,18.2461,40100.0
2008-08-19 12:25:00,23.13,23.13,23.11,23.11,18100.0,18.2461,18.2461,18.2303,18.2303,18100.0
2008-08-19 12:30:00,23.11,23.12,23.1,23.11,14800.0,18.2303,18.2382,18.2224,18.2303,14800.0
2008-08-19 12:35:00,23.12,23.17,23.12,23.16,31100.0,18.2382,18.2776,18.2382,18.2697,31100.0
2008-08-19 12:40:00,23.16,23.16,23.13,23.13,194500.0,18.2697,18.2697,18.2461,18.2461,194500.0
2008-08-19 12:45:00,23.13,23.16,23.13,23.15,30000.0,18.2461,18.2697,18.2461,18.2618,30000.0
2008-08-19 12:50:00,23.16,23.17,23.15,23.16,40300.0,18.2697,18.2776,18.2618,18.2697,40300.0
2008-08-19 12:55:00,23.16,23.16,23.13,23.13,71300.0,18.2697,18.2697,18.2461,18.2461,71300.0
2008-08-19 13:00:00,23.14,23.14,23.11,23.11,36300.0,18.2539,18.2539,18.2303,18.2303,36300.0
2008-08-19 13:05:00,23.11,23.14,23.11,23.14,26300.0,18.2303,18.2539,18.2303,18.2539,26300.0
2008-08-19 13:10:00,23.15,23.19,23.14,23.19,35400.0,18.2618,18.2934,18.2539,18.2934,35400.0
2008-08-19 13:15:00,23.19,23.19,23.16,23.16,35700.0,18.2934,18.2934,18.2697,18.2697,35700.0
2008-08-19 13:20:00,23.16,23.18,23.16,23.17,32000.0,18.2697,18.2855,18.2697,18.2776,32000.0
2008-08-19 13:25:00,23.17,23.19,23.17,23.18,36000.0,18.2776,18.2934,18.2776,18.2855,36000.0
2008-08-19 13:30:00,23.18,23.24,23.18,23.22,48000.0,18.2855,18.3328,18.2855,18.317,48000.0
2008-08-19 13:35:00,23.22,23.22,23.2,23.2,43100.0,18.317,18.317,18.3013,18.3013,43100.0
2008-08-19 13:40:00,23.2,23.23,23.2,23.2,37000.0,18.3013,18.3249,18.3013,18.3013,37000.0
2008-08-19 13:45:00,23.19,23.21,23.18,23.21,22200.0,18.2934,18.3092,18.2855,18.3092,22200.0
2008-08-19 13:50:00,23.2,23.21,23.17,23.18,14400.0,18.3013,18.3092,18.2776,18.2855,14400.0
2008-08-19 13:55:00,23.18,23.18,23.12,23.13,34100.0,18.2855,18.2855,18.2382,18.2461,34100.0
2008-08-19 14:00:00,23.13,23.16,23.12,23.15,46300.0,18.2461,18.2697,18.2382,18.2618,46300.0
2008-08-19 14:05:00,23.14,23.17,23.14,23.16,49500.0,18.2539,18.2776,18.2539,18.2697,49500.0
2008-08-19 14:10:00,23.16,23.17,23.14,23.14,55800.0,18.2697,18.2776,18.2539,18.2539,55800.0
2008-08-19 14:15:00,23.14,23.15,23.11,23.12,31700.0,18.2539,18.2618,18.2303,18.2382,31700.0
2008-08-19 14:20:00,23.12,23.13,23.08,23.09,56500.0,18.2382,18.2461,18.2066,18.2145,56500.0
2008-08-19 14:25:00,23.09,23.1,23.07,23.07,55100.0,18.2145,18.2224,18.1987,18.1987,55100.0
2008-08-19 14:30:00,23.07,23.09,23.07,23.08,36100.0,18.1987,18.2145,18.1987,18.2066,36100.0
2008-08-19 14:35:00,23.08,23.09,23.06,23.07,21000.0,18.2066,18.2145,18.1908,18.1987,21000.0
2008-08-19 14:40:00,23.06,23.07,23.04,23.04,43600.0,18.1908,18.1987,18.1751,18.1751,43600.0
2008-08-19 14:45:00,23.05,23.07,23.05,23.05,43100.0,18.1829,18.1987,18.1829,18.1829,43100.0
2008-08-19 14:50:00,23.06,23.09,23.06,23.09,42600.0,18.1908,18.2145,18.1908,18.2145,42600.0
2008-08-19 14:55:00,23.08,23.08,23.06,23.08,46400.0,18.2066,18.2066,18.1908,18.2066,46400.0
2008-08-19 15:00:00,23.08,23.08,23.0,23.01,78200.0,18.2066,18.2066,18.1435,18.1514,78200.0
2008-08-19 15:05:00,23.01,23.03,23.0,23.0,91200.0,18.1514,18.1672,18.1435,18.1435,91200.0
2008-08-19 15:10:00,23.0,23.03,23.0,23.03,61800.0,18.1435,18.1672,18.1435,18.1672,61800.0
2008-08-19 15:15:00,23.02,23.03,23.0,23.01,42500.0,18.1593,18.1672,18.1435,18.1514,42500.0
2008-08-19 15:20:00,23.01,23.08,22.97,23.06,126100.0,18.1514,18.2066,18.1198,18.1908,126100.0
2008-08-19 15:25:00,23.05,23.07,23.03,23.04,51700.0,18.1829,18.1987,18.1672,18.1751,51700.0
2008-08-19 15:30:00,23.04,23.04,22.99,23.01,47700.0,18.1751,18.1751,18.1356,18.1514,47700.0
2008-08-19 15:35:00,23.01,23.03,23.0,23.03,62500.0,18.1514,18.1672,18.1435,18.1672,62500.0
2008-08-19 15:40:00,23.03,23.04,22.99,23.04,123000.0,18.1672,18.1751,18.1356,18.1751,123000.0
2008-08-19 15:45:00,23.04,23.07,23.04,23.04,120500.0,18.1751,18.1987,18.1751,18.1751,120500.0
2008-08-19 15:50:00,23.03,23.06,23.01,23.06,126600.0,18.1672,18.1908,18.1514,18.1908,126600.0
2008-08-19 15:55:00,23.06,23.07,23.05,23.06,276500.0,18.1908,18.1987,18.1829,18.1908,276500.0
2008-08-19 16:00:00,23.06,23.08,23.04,23.08,37400.0,18.1908,18.2066,18.1751,18.2066,37400.0
2008-08-19 16:05:00,23.09,23.13,23.09,23.09,1300.0,18.2145,18.2461,18.2145,18.2145,1300.0
2008-08-19 16:10:00,23.13,23.16,23.1,23.1,3900.0,18.2461,18.2697,18.2224,18.2224,3900.0
2008-08-20 09:30:00,23.15,23.24,23.13,23.15,179200.0,18.2618,18.3328,18.2461,18.2618,179200.0
2008-08-20 09:35:00,23.16,23.18,23.11,23.15,95600.0,18.2697,18.2855,18.2303,18.2618,95600.0
2008-08-20 09:40:00,23.14,23.14,23.07,23.07,44400.0,18.2539,18.2539,18.1987,18.1987,44400.0
2008-08-20 09:45:00,23.07,23.08,23.02,23.02,60400.0,18.1987,18.2066,18.1593,18.1593,60400.0
2008-08-20 09:50:00,23.03,23.07,23.01,23.06,119900.0,18.1672,18.1987,18.1514,18.1908,119900.0
2008-08-20 09:55:00,23.05,23.09,23.04,23.07,121700.0,18.1829,18.2145,18.1751,18.1987,121700.0
2008-08-20 10:00:00,23.07,23.07,23.02,23.04,57700.0,18.1987,18.1987,18.1593,18.1751,57700.0
2008-08-20 10:05:00,23.04,23.05,23.02,23.04,32000.0,18.1751,18.1829,18.1593,18.1751,32000.0
2008-08-20 10:10:00,23.05,23.1,23.05,23.09,47000.0,18.1829,18.2224,18.1829,18.2145,47000.0
2008-08-20 10:15:00,23.11,23.14,23.09,23.09,85400.0,18.2303,18.2539,18.2145,18.2145,85400.0
2008-08-20 10:20:00,23.1,23.14,23.1,23.12,61500.0,18.2224,18.2539,18.2224,18.2382,61500.0
2008-08-20 10:25:00,23.11,23.11,23.05,23.05,39300.0,18.2303,18.2303,18.1829,18.1829,39300.0
2008-08-20 10:30:00,23.06,23.12,23.06,23.12,40200.0,18.1908,18.2382,18.1908,18.2382,40200.0
2008-08-20 10:35:00,23.12,23.2,23.12,23.17,165200.0,18.2382,18.3013,18.2382,18.2776,165200.0
2008-08-20 10:40:00,23.17,23.19,23.14,23.18,109700.0,18.2776,18.2934,18.2539,18.2855,109700.0
2008-08-20 10:45:00,23.18,23.22,23.18,23.21,92300.0,18.2855,18.317,18.2855,18.3092,92300.0
2008-08-20 10:50:00,23.21,23.25,23.2,23.25,45800.0,18.3092,18.3407,18.3013,18.3407,45800.0
2008-08-20 10:55:00,23.25,23.31,23.23,23.3,223100.0,18.3407,18.388,18.3249,18.3802,223100.0
2008-08-20 11:00:00,23.3,23.3,23.25,23.25,37900.0,18.3802,18.3802,18.3407,18.3407,37900.0
2008-08-20 11:05:00,23.25,23.26,23.24,23.26,19800.0,18.3407,18.3486,18.3328,18.3486,19800.0
2008-08-20 11:10:00,23.26,23.32,23.26,23.28,40800.0,18.3486,18.3959,18.3486,18.3644,40800.0
2008-08-20 11:15:00,23.28,23.28,23.25,23.26,23900.0,18.3644,18.3644,18.3407,18.3486,23900.0
2008-08-20 11:20:00,23.26,23.29,23.25,23.29,24300.0,18.3486,18.3723,18.3407,18.3723,24300.0
2008-08-20 11:25:00,23.29,23.29,23.25,23.28,57900.0,18.3723,18.3723,18.3407,18.3644,57900.0
2008-08-20 11:30:00,23.28,23.28,23.22,23.22,28500.0,18.3644,18.3644,18.317,18.317,28500.0
2008-08-20 11:35:00,23.23,23.23,23.18,23.18,30600.0,18.3249,18.3249,18.2855,18.2855,30600.0
2008-08-20 11:40:00,23.18,23.18,23.15,23.17,53100.0,18.2855,18.2855,18.2618,18.2776,53100.0
2008-08-20 11:45:00,23.17,23.18,23.15,23.16,36400.0,18.2776,18.2855,18.2618,18.2697,36400.0
2008-08-20 11:50:00,23.17,23.22,23.17,23.21,30900.0,18.2776,18.317,18.2776,18.3092,30900.0
2008-08-20 11:55:00,23.2,23.21,23.19,23.21,15900.0,18.3013,18.3092,18.2934,18.3092,15900.0
2008-08-20 12:00:00,23.22,23.23,23.18,23.18,32600.0,18.317,18.3249,18.2855,18.2855,32600.0
2008-08-20 12:05:00,23.18,23.18,23.14,23.17,31200.0,18.2855,18.2855,18.2539,18.2776,31200.0
2008-08-20 12:10:00,23.17,23.17,23.09,23.11,58200.0,18.2776,18.2776,18.2145,18.2303,58200.0
2008-08-20 12:15:00,23.11,23.11,23.09,23.09,13800.0,18.2303,18.2303,18.2145,18.2145,13800.0
2008-08-20 12:20:00,23.09,23.12,23.07,23.12,23000.0,18.2145,18.2382,18.1987,18.2382,23000.0
2008-08-20 12:25:00,23.11,23.12,23.1,23.11,10600.0,18.2303,18.2382,18.2224,18.2303,10600.0
2008-08-20 12:30:00,23.11,23.13,23.11,23.12,48900.0,18.2303,18.2461,18.2303,18.2382,48900.0
2008-08-20 12:35:00,23.11,23.14,23.11,23.12,12700.0,18.2303,18.2539,18.2303,18.2382,12700.0
2008-08-20 12:40:00,23.12,23.14,23.11,23.13,103700.0,18.2382,18.2539,18.2303,18.2461,103700.0
2008-08-20 12:45:00,23.12,23.12,23.06,23.06,82300.0,18.2382,18.2382,18.1908,18.1908,82300.0
2008-08-20 12:50:00,23.06,23.07,23.05,23.07,24800.0,18.1908,18.1987,18.1829,18.1987,24800.0
2008-08-20 12:55:00,23.07,23.1,23.07,23.1,32200.0,18.1987,18.2224,18.1987,18.2224,32200.0
2008-08-20 13:00:00,23.1,23.1,23.09,23.09,22100.0,18.2224,18.2224,18.2145,18.2145,22100.0
2008-08-20 13:05:00,23.1,23.14,23.1,23.14,27800.0,18.2224,18.2539,18.2224,18.2539,27800.0
2008-08-20 13:10:00,23.14,23.14,23.12,23.12,14600.0,18.2539,18.2539,18.2382,18.2382,14600.0
2008-08-20 13:15:00,23.12,23.14,23.12,23.13,20300.0,18.2382,18.2539,18.2382,18.2461,20300.0
2008-08-20 13:20:00,23.14,23.16,23.11,23.12,32900.0,18.2539,18.2697,18.2303,18.2382,32900.0
2008-08-20 13:25:00,23.12,23.12,23.1,23.11,65300.0,18.2382,18.2382,18.2224,18.2303,65300.0
2008-08-20 13:30:00,23.12,23.14,23.12,23.14,24500.0,18.2382,18.2539,18.2382,18.2539,24500.0
2008-08-20 13:35:00,23.14,23.15,23.12,23.13,26200.0,18.2539,18.2618,18.2382,18.2461,26200.0
2008-08-20 13:40:00,23.13,23.13,23.11,23.12,15200.0,18.2461,18.2461,18.2303,18.2382,15200.0
2008-08-20 13:45:00,23.11,23.15,23.11,23.15,80200.0,18.2303,18.2618,18.2303,18.2618,80200.0
2008-08-20 13:50:00,23.14,23.15,23.14,23.14,97100.0,18.2539,18.2618,18.2539,18.2539,97100.0
2008-08-20 13:55:00,23.14,23.15,23.13,23.13,27500.0,18.2539,18.2618,18.2461,18.2461,27500.0
2008-08-20 14:00:00,23.13,23.13,23.07,23.07,48900.0,18.2461,18.2461,18.1987,18.1987,48900.0
2008-08-20 14:05:00,23.07,23.08,23.06,23.07,48400.0,18.1987,18.2066,18.1908,18.1987,48400.0
2008-08-20 14:10:00,23.07,23.08,23.05,23.06,128800.0,18.1987,18.2066,18.1829,18.1908,128800.0
2008-08-20 14:15:00,23.06,23.08,23.0,23.0,95300.0,18.1908,18.2066,18.1435,18.1435,95300.0
2008-08-20 14:20:00,23.0,23.03,22.98,23.02,65200.0,18.1435,18.1672,18.1277,18.1593,65200.0
2008-08-20 14:25:00,23.01,23.05,23.01,23.03,39100.0,18.1514,18.1829,18.1514,18.1672,39100.0
2008-08-20 14:30:00,23.02,23.02,23.0,23.01,30400.0,18.1593,18.1593,18.1435,18.1514,30400.0
2008-08-20 14:35:00,23.0,23.03,23.0,23.02,63200.0,18.1435,18.1672,18.1435,18.1593,63200.0
2008-08-20 14:40:00,23.01,23.04,23.01,23.04,27100.0,18.1514,18.1751,18.1514,18.1751,27100.0
2008-08-20 14:45:00,23.04,23.06,23.02,23.03,42400.0,18.1751,18.1908,18.1593,18.1672,42400.0
2008-08-20 14:50:00,23.03,23.08,23.02,23.08,87500.0,18.1672,18.2066,18.1593,18.2066,87500.0
2008-08-20 14:55:00,23.08,23.09,23.07,23.08,56400.0,18.2066,18.2145,18.1987,18.2066,56400.0
2008-08-20 15:00:00,23.08,23.1,23.06,23.09,139500.0,18.2066,18.2224,18.1908,18.2145,139500.0
2008-08-20 15:05:00,23.09,23.09,23.06,23.07,59200.0,18.2145,18.2145,18.1908,18.1987,59200.0
2008-08-20 15:10:00,23.06,23.08,23.05,23.08,35600.0,18.1908,18.2066,18.1829,18.2066,35600.0
2008-08-20 15:15:00,23.08,23.08,23.03,23.04,94500.0,18.2066,18.2066,18.1672,18.1751,94500.0
2008-08-20 15:20:00,23.04,23.05,23.02,23.03,96900.0,18.1751,18.1829,18.1593,18.1672,96900.0
2008-08-20 15:25:00,23.03,23.06,23.03,23.06,140100.0,18.1672,18.1908,18.1672,18.1908,140100.0
2008-08-20 15:30:00,23.05,23.06,23.01,23.02,179700.0,18.1829,18.1908,18.1514,18.1593,179700.0
2008-08-20 15:35:00,23.02,23.09,23.02,23.07,111000.0,18.1593,18.2145,18.1593,18.1987,111000.0
2008-08-20 15:40:00,23.08,23.15,23.08,23.14,148100.0,18.2066,18.2618,18.2066,18.2539,148100.0
2008-08-20 15:45:00,23.13,23.14,23.1,23.11,96700.0,18.2461,18.2539,18.2224,18.2303,96700.0
2008-08-20 15:50:00,23.11,23.11,23.09,23.1,147900.0,18.2303,18.2303,18.2145,18.2224,147900.0
2008-08-20 15:55:00,23.1,23.13,23.1,23.13,281500.0,18.2224,18.2461,18.2224,18.2461,281500.0
2008-08-20 16:00:00,23.12,23.12,23.12,23.12,1400.0,18.2382,18.2382,18.2382,18.2382,1400.0
2008-08-20 16:05:00,23.11,23.11,23.11,23.11,167800.0,18.2303,18.2303,18.2303,18.2303,167800.0
2008-08-20 16:10:00,23.11,23.11,23.11,23.11,0.0,18.2303,18.2303,18.2303,18.2303,0.0
2008-08-21 09:30:00,22.97,22.97,22.89,22.89,89400.0,18.1198,18.1198,18.0567,18.0567,89400.0
2008-08-21 09:35:00,22.9,22.92,22.88,22.91,60900.0,18.0646,18.0804,18.0488,18.0725,60900.0
2008-08-21 09:40:00,22.91,22.96,22.91,22.93,48600.0,18.0725,18.1119,18.0725,18.0883,48600.0
2008-08-21 09:45:00,22.93,22.96,22.9,22.9,39600.0,18.0883,18.1119,18.0646,18.0646,39600.0
2008-08-21 09:50:00,22.91,22.96,22.91,22.96,29100.0,18.0725,18.1119,18.0725,18.1119,29100.0
2008-08-21 09:55:00,22.96,23.03,22.95,23.02,96900.0,18.1119,18.1672,18.1041,18.1593,96900.0
2008-08-21 10:00:00,23.02,23.05,22.97,22.99,52300.0,18.1593,18.1829,18.1198,18.1356,52300.0
2008-08-21 10:05:00,22.99,23.0,22.95,22.95,80100.0,18.1356,18.1435,18.1041,18.1041,80100.0
2008-08-21 10:10:00,22.94,22.96,22.94,22.94,34900.0,18.0962,18.1119,18.0962,18.0962,34900.0
2008-08-21 10:15:00,22.95,23.0,22.94,23.0,53500.0,18.1041,18.1435,18.0962,18.1435,53500.0
2008-08-21 10:20:00,23.0,23.01,22.97,22.97,30200.0,18.1435,18.1514,18.1198,18.1198,30200.0
2008-08-21 10:25:00,22.98,22.98,22.95,22.97,32500.0,18.1277,18.1277,18.1041,18.1198,32500.0
2008-08-21 10:30:00,22.97,22.97,22.92,22.92,41500.0,18.1198,18.1198,18.0804,18.0804,41500.0
2008-08-21 10:35:00,22.92,22.95,22.91,22.92,165600.0,18.0804,18.1041,18.0725,18.0804,165600.0
2008-08-21 10:40:00,22.92,22.93,22.84,22.86,112100.0,18.0804,18.0883,18.0173,18.0331,112100.0
2008-08-21 10:45:00,22.85,22.86,22.84,22.86,205600.0,18.0252,18.0331,18.0173,18.0331,205600.0
2008-08-21 10:50:00,22.86,22.86,22.82,22.84,80700.0,18.0331,18.0331,18.0015,18.0173,80700.0
2008-08-21 10:55:00,22.83,22.89,22.83,22.88,58500.0,18.0094,18.0567,18.0094,18.0488,58500.0
2008-08-21 11:00:00,22.89,22.9,22.85,22.9,22500.0,18.0567,18.0646,18.0252,18.0646,22500.0
2008-08-21 11:05:00,22.89,22.89,22.83,22.84,36500.0,18.0567,18.0567,18.0094,18.0173,36500.0
2008-08-21 11:10:00,22.85,22.87,22.84,22.86,64100.0,18.0252,18.041,18.0173,18.0331,64100.0
2008-08-21 11:15:00,22.85,22.87,22.83,22.86,41400.0,18.0252,18.041,18.0094,18.0331,41400.0
2008-08-21 11:20:00,22.87,22.89,22.86,22.88,22400.0,18.041,18.0567,18.0331,18.0488,22400.0
2008-08-21 11:25:00,22.88,22.94,22.88,22.94,70500.0,18.0488,18.0962,18.0488,18.0962,70500.0
2008-08-21 11:30:00,22.94,22.94,22.91,22.91,41600.0,18.0962,18.0962,18.0725,18.0725,41600.0
2008-08-21 11:35:00,22.91,22.91,22.89,22.9,61700.0,18.0725,18.0725,18.0567,18.0646,61700.0
2008-08-21 11:40:00,22.9,22.95,22.9,22.95,33500.0,18.0646,18.1041,18.0646,18.1041,33500.0
2008-08-21 11:45:00,22.96,22.98,22.94,22.95,65000.0,18.1119,18.1277,18.0962,18.1041,65000.0
2008-08-21 11:50:00,22.95,22.95,22.9,22.91,663600.0,18.1041,18.1041,18.0646,18.0725,663600.0
2008-08-21 11:55:00,22.92,22.94,22.91,22.93,42100.0,18.0804,18.0962,18.0725,18.0883,42100.0
2008-08-21 12:00:00,22.93,22.97,22.93,22.97,27400.0,18.0883,18.1198,18.0883,18.1198,27400.0
2008-08-21 12:05:00,22.96,22.97,22.95,22.96,20100.0,18.1119,18.1198,18.1041,18.1119,20100.0
2008-08-21 12:10:00,22.96,22.97,22.95,22.95,54900.0,18.1119,18.1198,18.1041,18.1041,54900.0
2008-08-21 12:15:00,22.95,22.98,22.95,22.97,30200.0,18.1041,18.1277,18.1041,18.1198,30200.0
2008-08-21 12:20:00,22.97,22.98,22.95,22.95,45100.0,18.1198,18.1277,18.1041,18.1041,45100.0
2008-08-21 12:25:00,22.94,22.94,22.92,22.93,4200.0,18.0962,18.0962,18.0804,18.0883,4200.0
2008-08-21 12:30:00,22.93,22.94,22.92,22.93,18600.0,18.0883,18.0962,18.0804,18.0883,18600.0
2008-08-21 12:35:00,22.93,22.94,22.92,22.93,9000.0,18.0883,18.0962,18.0804,18.0883,9000.0
2008-08-21 12:40:00,22.92,22.93,22.91,22.92,42700.0,18.0804,18.0883,18.0725,18.0804,42700.0
2008-08-21 12:45:00,22.91,22.93,22.91,22.93,3800.0,18.0725,18.0883,18.0725,18.0883,3800.0
2008-08-21 12:50:00,22.93,22.94,22.92,22.93,14800.0,18.0883,18.0962,18.0804,18.0883,14800.0
2008-08-21 12:55:00,22.94,22.94,22.93,22.94,1300.0,18.0962,18.0962,18.0883,18.0962,1300.0
2008-08-21 13:00:00,22.94,22.96,22.93,22.95,30200.0,18.0962,18.1119,18.0883,18.1041,30200.0
2008-08-21 13:05:00,22.95,22.98,22.94,22.98,19100.0,18.1041,18.1277,18.0962,18.1277,19100.0
2008-08-21 13:10:00,22.97,22.98,22.95,22.98,8800.0,18.1198,18.1277,18.1041,18.1277,8800.0
2008-08-21 13:15:00,22.99,23.0,22.98,22.99,28000.0,18.1356,18.1435,18.1277,18.1356,28000.0
2008-08-21 13:20:00,23.0,23.0,23.0,23.0,8300.0,18.1435,18.1435,18.1435,18.1435,8300.0
2008-08-21 13:25:00,22.99,22.99,22.96,22.96,23200.0,18.1356,18.1356,18.1119,18.1119,23200.0
2008-08-21 13:30:00,22.96,22.96,22.96,22.96,5200.0,18.1119,18.1119,18.1119,18.1119,5200.0
2008-08-21 13:35:00,22.96,23.02,22.96,23.02,22900.0,18.1119,18.1593,18.1119,18.1593,22900.0
2008-08-21 13:40:00,23.01,23.01,22.98,22.98,42100.0,18.1514,18.1514,18.1277,18.1277,42100.0
2008-08-21 13:45:00,22.98,22.99,22.97,22.99,19200.0,18.1277,18.1356,18.1198,18.1356,19200.0
2008-08-21 13:50:00,22.99,22.99,22.96,22.97,30000.0,18.1356,18.1356,18.1119,18.1198,30000.0
2008-08-21 13:55:00,22.96,22.97,22.96,22.97,12600.0,18.1119,18.1198,18.1119,18.1198,12600.0
2008-08-21 14:00:00,22.96,22.99,22.96,22.99,28500.0,18.1119,18.1356,18.1119,18.1356,28500.0
2008-08-21 14:05:00,22.99,22.99,22.97,22.98,28800.0,18.1356,18.1356,18.1198,18.1277,28800.0
2008-08-21 14:10:00,22.98,23.05,22.98,23.04,17800.0,18.1277,18.1829,18.1277,18.1751,17800.0
2008-08-21 14:15:00,23.05,23.05,23.03,23.03,15800.0,18.1829,18.1829,18.1672,18.1672,15800.0
2008-08-21 14:20:00,23.02,23.04,23.02,23.03,21000.0,18.1593,18.1751,18.1593,18.1672,21000.0
2008-08-21 14:25:00,23.04,23.06,23.03,23.04,36100.0,18.1751,18.1908,18.1672,18.1751,36100.0
2008-08-21 14:30:00,23.03,23.08,23.03,23.08,25200.0,18.1672,18.2066,18.1672,18.2066,25200.0
2008-08-21 14:35:00,23.07,23.1,23.07,23.09,112000.0,18.1987,18.2224,18.1987,18.2145,112000.0
2008-08-21 14:40:00,23.09,23.1,23.07,23.1,67100.0,18.2145,18.2224,18.1987,18.2224,67100.0
2008-08-21 14:45:00,23.1,23.11,23.1,23.1,12800.0,18.2224,18.2303,18.2224,18.2224,12800.0
2008-08-21 14:50:00,23.1,23.11,23.09,23.1,24100.0,18.2224,18.2303,18.2145,18.2224,24100.0
2008-08-21 14:55:00,23.09,23.09,23.05,23.05,38300.0,18.2145,18.2145,18.1829,18.1829,38300.0
2008-08-21 15:00:00,23.06,23.08,23.05,23.07,15700.0,18.1908,18.2066,18.1829,18.1987,15700.0
2008-08-21 15:05:00,23.08,23.08,23.03,23.04,170400.0,18.2066,18.2066,18.1672,18.1751,170400.0
2008-08-21 15:10:00,23.03,23.1,23.03,23.07,49600.0,18.1672,18.2224,18.1672,18.1987,49600.0
2008-08-21 15:15:00,23.07,23.09,23.07,23.08,10700.0,18.1987,18.2145,18.1987,18.2066,10700.0
2008-08-21 15:20:00,23.08,23.09,23.07,23.09,15500.0,18.2066,18.2145,18.1987,18.2145,15500.0
2008-08-21 15:25:00,23.09,23.09,23.08,23.08,13500.0,18.2145,18.2145,18.2066,18.2066,13500.0
2008-08-21 15:30:00,23.08,23.09,23.06,23.09,29100.0,18.2066,18.2145,18.1908,18.2145,29100.0
2008-08-21 15:35:00,23.08,23.09,23.07,23.08,28500.0,18.2066,18.2145,18.1987,18.2066,28500.0
2008-08-21 15:40:00,23.08,23.11,23.07,23.11,30500.0,18.2066,18.2303,18.1987,18.2303,30500.0
2008-08-21 15:45:00,23.12,23.12,23.08,23.1,32400.0,18.2382,18.2382,18.2066,18.2224,32400.0
2008-08-21 15:50:00,23.1,23.11,23.07,23.07,29200.0,18.2224,18.2303,18.1987,18.1987,29200.0
2008-08-21 15:55:00,23.08,23.1,23.06,23.07,65700.0,18.2066,18.2224,18.1908,18.1987,65700.0
2008-08-21 16:00:00,23.03,23.06,23.0,23.0,800.0,18.1672,18.1908,18.1435,18.1435,800.0
2008-08-21 16:05:00,23.0,23.0,23.0,23.0,0.0,18.1435,18.1435,18.1435,18.1435,0.0
2008-08-21 16:10:00,23.0,23.0,23.0,23.0,0.0,18.1435,18.1435,18.1435,18.1435,0.0
2008-08-22 09:30:00,23.23,23.27,23.17,23.24,172100.0,18.3249,18.3565,18.2776,18.3328,172100.0
2008-08-22 09:35:00,23.24,23.27,23.23,23.24,18200.0,18.3328,18.3565,18.3249,18.3328,18200.0
2008-08-22 09:40:00,23.24,23.27,23.23,23.25,18300.0,18.3328,18.3565,18.3249,18.3407,18300.0
2008-08-22 09:45:00,23.26,23.3,23.26,23.3,30600.0,18.3486,18.3802,18.3486,18.3802,30600.0
2008-08-22 09:50:00,23.3,23.3,23.28,23.28,20600.0,18.3802,18.3802,18.3644,18.3644,20600.0
2008-08-22 09:55:00,23.28,23.29,23.27,23.29,17200.0,18.3644,18.3723,18.3565,18.3723,17200.0
2008-08-22 10:00:00,23.29,23.32,23.25,23.27,61400.0,18.3723,18.3959,18.3407,18.3565,61400.0
2008-08-22 10:05:00,23.27,23.32,23.27,23.32,39600.0,18.3565,18.3959,18.3565,18.3959,39600.0
2008-08-22 10:10:00,23.32,23.33,23.31,23.32,114500.0,18.3959,18.4038,18.388,18.3959,114500.0
2008-08-22 10:15:00,23.31,23.36,23.31,23.35,106100.0,18.388,18.4275,18.388,18.4196,106100.0
2008-08-22 10:20:00,23.35,23.36,23.33,23.34,75900.0,18.4196,18.4275,18.4038,18.4117,75900.0
2008-08-22 10:25:00,23.34,23.36,23.33,23.34,80500.0,18.4117,18.4275,18.4038,18.4117,80500.0
2008-08-22 10:30:00,23.34,23.37,23.33,23.37,43300.0,18.4117,18.4354,18.4038,18.4354,43300.0
2008-08-22 10:35:00,23.37,23.4,23.36,23.39,29100.0,18.4354,18.459,18.4275,18.4512,29100.0
2008-08-22 10:40:00,23.38,23.38,23.36,23.37,175000.0,18.4433,18.4433,18.4275,18.4354,175000.0
2008-08-22 10:45:00,23.38,23.4,23.38,23.39,47100.0,18.4433,18.459,18.4433,18.4512,47100.0
2008-08-22 10:50:00,23.38,23.4,23.38,23.38,21600.0,18.4433,18.459,18.4433,18.4433,21600.0
2008-08-22 10:55:00,23.37,23.39,23.36,23.37,22800.0,18.4354,18.4512,18.4275,18.4354,22800.0
2008-08-22 11:00:00,23.38,23.4,23.38,23.39,24200.0,18.4433,18.459,18.4433,18.4512,24200.0
2008-08-22 11:05:00,23.39,23.39,23.38,23.38,16000.0,18.4512,18.4512,18.4433,18.4433,16000.0
2008-08-22 11:10:00,23.37,23.37,23.34,23.35,28700.0,18.4354,18.4354,18.4117,18.4196,28700.0
2008-08-22 11:15:00,23.35,23.37,23.35,23.37,13800.0,18.4196,18.4354,18.4196,18.4354,13800.0
2008-08-22 11:20:00,23.38,23.39,23.37,23.37,21600.0,18.4433,18.4512,18.4354,18.4354,21600.0
2008-08-22 11:25:00,23.38,23.38,23.36,23.36,10500.0,18.4433,18.4433,18.4275,18.4275,10500.0
2008-08-22 11:30:00,23.36,23.36,23.35,23.36,18000.0,18.4275,18.4275,18.4196,18.4275,18000.0
2008-08-22 11:35:00,23.36,23.37,23.35,23.35,17300.0,18.4275,18.4354,18.4196,18.4196,17300.0
2008-08-22 11:40:00,23.35,23.36,23.34,23.35,46600.0,18.4196,18.4275,18.4117,18.4196,46600.0
2008-08-22 11:45:00,23.35,23.36,23.35,23.36,17100.0,18.4196,18.4275,18.4196,18.4275,17100.0
2008-08-22 11:50:00,23.36,23.36,23.35,23.36,6500.0,18.4275,18.4275,18.4196,18.4275,6500.0
2008-08-22 11:55:00,23.35,23.36,23.34,23.36,27100.0,18.4196,18.4275,18.4117,18.4275,27100.0
2008-08-22 12:00:00,23.36,23.36,23.31,23.31,38700.0,18.4275,18.4275,18.388,18.388,38700.0
2008-08-22 12:05:00,23.3,23.3,23.28,23.29,13700.0,18.3802,18.3802,18.3644,18.3723,13700.0
2008-08-22 12:10:00,23.28,23.29,23.28,23.29,5000.0,18.3644,18.3723,18.3644,18.3723,5000.0
2008-08-22 12:15:00,23.29,23.3,23.29,23.29,29800.0,18.3723,18.3802,18.3723,18.3723,29800.0
2008-08-22 12:20:00,23.28,23.29,23.27,23.28,13800.0,18.3644,18.3723,18.3565,18.3644,13800.0
2008-08-22 12:25:00,23.29,23.31,23.29,23.3,13000.0,18.3723,18.388,18.3723,18.3802,13000.0
2008-08-22 12:30:00,23.3,23.32,23.28,23.32,14500.0,18.3802,18.3959,18.3644,18.3959,14500.0
2008-08-22 12:35:00,23.33,23.33,23.31,23.32,6600.0,18.4038,18.4038,18.388,18.3959,6600.0
2008-08-22 12:40:00,23.32,23.34,23.32,23.33,9300.0,18.3959,18.4117,18.3959,18.4038,9300.0
2008-08-22 12:45:00,23.33,23.34,23.32,23.32,25900.0,18.4038,18.4117,18.3959,18.3959,25900.0
2008-08-22 12:50:00,23.32,23.34,23.32,23.34,9500.0,18.3959,18.4117,18.3959,18.4117,9500.0
2008-08-22 12:55:00,23.34,23.35,23.34,23.35,16200.0,18.4117,18.4196,18.4117,18.4196,16200.0
2008-08-22 13:00:00,23.35,23.39,23.35,23.37,51500.0,18.4196,18.4512,18.4196,18.4354,51500.0
2008-08-22 13:05:00,23.38,23.38,23.38,23.38,18100.0,18.4433,18.4433,18.4433,18.4433,18100.0
2008-08-22 13:10:00,23.39,23.4,23.38,23.39,24500.0,18.4512,18.459,18.4433,18.4512,24500.0
2008-08-22 13:15:00,23.4,23.4,23.38,23.38,14300.0,18.459,18.459,18.4433,18.4433,14300.0
2008-08-22 13:20:00,23.38,23.4,23.38,23.4,5400.0,18.4433,18.459,18.4433,18.459,5400.0
2008-08-22 13:25:00,23.4,23.4,23.39,23.4,5900.0,18.459,18.459,18.4512,18.459,5900.0
2008-08-22 13:30:00,23.4,23.41,23.39,23.39,49900.0,18.459,18.4669,18.4512,18.4512,49900.0
2008-08-22 13:35:00,23.39,23.4,23.38,23.4,98700.0,18.4512,18.459,18.4433,18.459,98700.0
2008-08-22 13:40:00,23.4,23.4,23.39,23.4,8500.0,18.459,18.459,18.4512,18.459,8500.0
2008-08-22 13:45:00,23.41,23.41,23.39,23.4,19900.0,18.4669,18.4669,18.4512,18.459,19900.0
2008-08-22 13:50:00,23.41,23.42,23.4,23.42,30300.0,18.4669,18.4748,18.459,18.4748,30300.0
2008-08-22 13:55:00,23.42,23.42,23.4,23.42,36200.0,18.4748,18.4748,18.459,18.4748,36200.0
2008-08-22 14:00:00,23.42,23.42,23.4,23.4,31900.0,18.4748,18.4748,18.459,18.459,31900.0
2008-08-22 14:05:00,23.4,23.4,23.38,23.4,23600.0,18.459,18.459,18.4433,18.459,23600.0
2008-08-22 14:10:00,23.4,23.4,23.39,23.4,11800.0,18.459,18.459,18.4512,18.459,11800.0
2008-08-22 14:15:00,23.4,23.42,23.4,23.41,49400.0,18.459,18.4748,18.459,18.4669,49400.0
2008-08-22 14:20:00,23.41,23.46,23.41,23.46,35000.0,18.4669,18.5064,18.4669,18.5064,35000.0
2008-08-22 14:25:00,23.46,23.46,23.45,23.45,29400.0,18.5064,18.5064,18.4985,18.4985,29400.0
2008-08-22 14:30:00,23.45,23.45,23.44,23.44,2000.0,18.4985,18.4985,18.4906,18.4906,2000.0
2008-08-22 14:35:00,23.45,23.46,23.45,23.45,5900.0,18.4985,18.5064,18.4985,18.4985,5900.0
2008-08-22 14:40:00,23.46,23.48,23.46,23.46,31900.0,18.5064,18.5221,18.5064,18.5064,31900.0
2008-08-22 14:45:00,23.45,23.45,23.42,23.43,13600.0,18.4985,18.4985,18.4748,18.4827,13600.0
2008-08-22 14:50:00,23.42,23.43,23.42,23.42,5800.0,18.4748,18.4827,18.4748,18.4748,5800.0
2008-08-22 14:55:00,23.43,23.44,23.42,23.43,14600.0,18.4827,18.4906,18.4748,18.4827,14600.0
2008-08-22 15:00:00,23.44,23.45,23.42,23.42,14800.0,18.4906,18.4985,18.4748,18.4748,14800.0
2008-08-22 15:05:00,23.41,23.42,23.4,23.42,16300.0,18.4669,18.4748,18.459,18.4748,16300.0
2008-08-22 15:10:00,23.43,23.44,23.42,23.42,15900.0,18.4827,18.4906,18.4748,18.4748,15900.0
2008-08-22 15:15:00,23.42,23.42,23.42,23.42,7500.0,18.4748,18.4748,18.4748,18.4748,7500.0
2008-08-22 15:20:00,23.42,23.43,23.41,23.41,57000.0,18.4748,18.4827,18.4669,18.4669,57000.0
2008-08-22 15:25:00,23.42,23.42,23.4,23.41,13000.0,18.4748,18.4748,18.459,18.4669,13000.0
2008-08-22 15:30:00,23.41,23.44,23.4,23.43,69600.0,18.4669,18.4906,18.459,18.4827,69600.0
2008-08-22 15:35:00,23.42,23.45,23.42,23.43,37400.0,18.4748,18.4985,18.4748,18.4827,37400.0
2008-08-22 15:40:00,23.42,23.42,23.41,23.41,45700.0,18.4748,18.4748,18.4669,18.4669,45700.0
2008-08-22 15:45:00,23.41,23.44,23.41,23.44,71500.0,18.4669,18.4906,18.4669,18.4906,71500.0
2008-08-22 15:50:00,23.44,23.45,23.42,23.42,141800.0,18.4906,18.4985,18.4748,18.4748,141800.0
2008-08-22 15:55:00,23.43,23.45,23.41,23.42,205400.0,18.4827,18.4985,18.4669,18.4748,205400.0
2008-08-22 16:00:00,23.43,23.45,23.39,23.41,1500.0,18.4827,18.4985,18.4512,18.4669,1500.0
2008-08-22 16:05:00,23.38,23.38,23.3,23.3,1000.0,18.4433,18.4433,18.3802,18.3802,1000.0
2008-08-22 16:10:00,23.3,23.3,23.3,23.3,0.0,18.3802,18.3802,18.3802,18.3802,0.0
2008-08-25 09:30:00,23.23,23.29,23.22,23.27,371900.0,18.3249,18.3723,18.317,18.3565,371900.0
2008-08-25 09:35:00,23.28,23.29,23.22,23.26,236900.0,18.3644,18.3723,18.317,18.3486,236900.0
2008-08-25 09:40:00,23.26,23.3,23.25,23.26,248400.0,18.3486,18.3802,18.3407,18.3486,248400.0
2008-08-25 09:45:00,23.25,23.29,23.23,23.26,267300.0,18.3407,18.3723,18.3249,18.3486,267300.0
2008-08-25 09:50:00,23.27,23.27,23.25,23.25,277700.0,18.3565,18.3565,18.3407,18.3407,277700.0
2008-08-25 09:55:00,23.25,23.29,23.25,23.26,233100.0,18.3407,18.3723,18.3407,18.3486,233100.0
2008-08-25 10:00:00,23.26,23.31,23.22,23.23,406800.0,18.3486,18.388,18.317,18.3249,406800.0
2008-08-25 10:05:00,23.23,23.3,23.23,23.26,31800.0,18.3249,18.3802,18.3249,18.3486,31800.0
2008-08-25 10:10:00,23.25,23.3,23.25,23.26,135200.0,18.3407,18.3802,18.3407,18.3486,135200.0
2008-08-25 10:15:00,23.28,23.33,23.28,23.31,119300.0,18.3644,18.4038,18.3644,18.388,119300.0
2008-08-25 10:20:00,23.32,23.32,23.3,23.3,98000.0,18.3959,18.3959,18.3802,18.3802,98000.0
2008-08-25 10:25:00,23.31,23.32,23.29,23.3,151200.0,18.388,18.3959,18.3723,18.3802,151200.0
2008-08-25 10:30:00,23.3,23.3,23.27,23.29,10000.0,18.3802,18.3802,18.3565,18.3723,10000.0
2008-08-25 10:35:00,23.29,23.31,23.26,23.27,93900.0,18.3723,18.388,18.3486,18.3565,93900.0
2008-08-25 10:40:00,23.28,23.29,23.27,23.29,19100.0,18.3644,18.3723,18.3565,18.3723,19100.0
2008-08-25 10:45:00,23.3,23.31,23.25,23.25,23300.0,18.3802,18.388,18.3407,18.3407,23300.0
2008-08-25 10:50:00,23.25,23.25,23.18,23.2,25700.0,18.3407,18.3407,18.2855,18.3013,25700.0
2008-08-25 10:55:00,23.2,23.21,23.18,23.2,8300.0,18.3013,18.3092,18.2855,18.3013,8300.0
2008-08-25 11:00:00,23.2,23.21,23.17,23.18,18400.0,18.3013,18.3092,18.2776,18.2855,18400.0
2008-08-25 11:05:00,23.18,23.19,23.18,23.18,17500.0,18.2855,18.2934,18.2855,18.2855,17500.0
2008-08-25 11:10:00,23.17,23.19,23.16,23.16,19800.0,18.2776,18.2934,18.2697,18.2697,19800.0
2008-08-25 11:15:00,23.15,23.16,23.15,23.16,16700.0,18.2618,18.2697,18.2618,18.2697,16700.0
2008-08-25 11:20:00,23.17,23.18,23.13,23.15,28400.0,18.2776,18.2855,18.2461,18.2618,28400.0
2008-08-25 11:25:00,23.15,23.16,23.15,23.16,18400.0,18.2618,18.2697,18.2618,18.2697,18400.0
2008-08-25 11:30:00,23.15,23.15,23.14,23.14,13700.0,18.2618,18.2618,18.2539,18.2539,13700.0
2008-08-25 11:35:00,23.14,23.15,23.13,23.15,5200.0,18.2539,18.2618,18.2461,18.2618,5200.0
2008-08-25 11:40:00,23.15,23.15,23.14,23.15,11700.0,18.2618,18.2618,18.2539,18.2618,11700.0
2008-08-25 11:45:00,23.14,23.16,23.13,23.15,6800.0,18.2539,18.2697,18.2461,18.2618,6800.0
2008-08-25 11:50:00,23.15,23.15,23.13,23.14,26700.0,18.2618,18.2618,18.2461,18.2539,26700.0
2008-08-25 11:55:00,23.14,23.14,23.04,23.06,86700.0,18.2539,18.2539,18.1751,18.1908,86700.0
2008-08-25 12:00:00,23.05,23.06,23.03,23.05,25000.0,18.1829,18.1908,18.1672,18.1829,25000.0
2008-08-25 12:05:00,23.05,23.05,23.03,23.05,28200.0,18.1829,18.1829,18.1672,18.1829,28200.0
2008-08-25 12:10:00,23.05,23.07,23.04,23.05,21000.0,18.1829,18.1987,18.1751,18.1829,21000.0
2008-08-25 12:15:00,23.05,23.05,23.01,23.03,31100.0,18.1829,18.1829,18.1514,18.1672,31100.0
2008-08-25 12:20:00,23.02,23.03,23.01,23.01,26000.0,18.1593,18.1672,18.1514,18.1514,26000.0
2008-08-25 12:25:00,23.02,23.02,22.99,23.01,31800.0,18.1593,18.1593,18.1356,18.1514,31800.0
2008-08-25 12:30:00,23.02,23.02,22.99,23.01,16700.0,18.1593,18.1593,18.1356,18.1514,16700.0
2008-08-25 12:35:00,23.01,23.03,23.01,23.02,27800.0,18.1514,18.1672,18.1514,18.1593,27800.0
2008-08-25 12:40:00,23.03,23.05,23.03,23.04,206300.0,18.1672,18.1829,18.1672,18.1751,206300.0
2008-08-25 12:45:00,23.04,23.04,23.02,23.02,24400.0,18.1751,18.1751,18.1593,18.1593,24400.0
2008-08-25 12:50:00,23.02,23.02,22.99,23.0,76400.0,18.1593,18.1593,18.1356,18.1435,76400.0
2008-08-25 12:55:00,23.0,23.04,22.99,23.02,159900.0,18.1435,18.1751,18.1356,18.1593,159900.0
2008-08-25 13:00:00,23.02,23.06,23.02,23.05,42800.0,18.1593,18.1908,18.1593,18.1829,42800.0
2008-08-25 13:05:00,23.05,23.08,23.05,23.08,16100.0,18.1829,18.2066,18.1829,18.2066,16100.0
2008-08-25 13:10:00,23.07,23.07,23.03,23.05,14200.0,18.1987,18.1987,18.1672,18.1829,14200.0
2008-08-25 13:15:00,23.04,23.05,23.02,23.03,23800.0,18.1751,18.1829,18.1593,18.1672,23800.0
2008-08-25 13:20:00,23.03,23.07,23.03,23.07,8500.0,18.1672,18.1987,18.1672,18.1987,8500.0
2008-08-25 13:25:00,23.06,23.07,23.05,23.05,32900.0,18.1908,18.1987,18.1829,18.1829,32900.0
2008-08-25 13:30:00,23.05,23.05,23.04,23.04,13600.0,18.1829,18.1829,18.1751,18.1751,13600.0
2008-08-25 13:35:00,23.05,23.06,23.04,23.06,21200.0,18.1829,18.1908,18.1751,18.1908,21200.0
2008-08-25 13:40:00,23.06,23.08,23.05,23.06,17600.0,18.1908,18.2066,18.1829,18.1908,17600.0
2008-08-25 13:45:00,23.05,23.05,23.01,23.04,27700.0,18.1829,18.1829,18.1514,18.1751,27700.0
2008-08-25 13:50:00,23.04,23.06,23.03,23.06,12700.0,18.1751,18.1908,18.1672,18.1908,12700.0
2008-08-25 13:55:00,23.06,23.07,23.04,23.04,26200.0,18.1908,18.1987,18.1751,18.1751,26200.0
2008-08-25 14:00:00,23.04,23.04,23.02,23.02,40700.0,18.1751,18.1751,18.1593,18.1593,40700.0
2008-08-25 14:05:00,23.02,23.06,23.01,23.04,67200.0,18.1593,18.1908,18.1514,18.1751,67200.0
2008-08-25 14:10:00,23.04,23.05,23.0,23.0,46100.0,18.1751,18.1829,18.1435,18.1435,46100.0
2008-08-25 14:15:00,23.0,23.02,22.99,23.02,38500.0,18.1435,18.1593,18.1356,18.1593,38500.0
2008-08-25 14:20:00,23.02,23.04,23.01,23.02,65200.0,18.1593,18.1751,18.1514,18.1593,65200.0
2008-08-25 14:25:00,23.01,23.03,23.0,23.02,59600.0,18.1514,18.1672,18.1435,18.1593,59600.0
2008-08-25 14:30:00,23.0,23.01,23.0,23.01,49700.0,18.1435,18.1514,18.1435,18.1514,49700.0
2008-08-25 14:35:00,23.0,23.0,22.98,22.99,45600.0,18.1435,18.1435,18.1277,18.1356,45600.0
2008-08-25 14:40:00,22.99,23.04,22.99,23.04,45700.0,18.1356,18.1751,18.1356,18.1751,45700.0
2008-08-25 14:45:00,23.03,23.07,23.03,23.05,99800.0,18.1672,18.1987,18.1672,18.1829,99800.0
2008-08-25 14:50:00,23.04,23.05,23.03,23.04,29100.0,18.1751,18.1829,18.1672,18.1751,29100.0
2008-08-25 14:55:00,23.04,23.04,22.98,23.01,101400.0,18.1751,18.1751,18.1277,18.1514,101400.0
2008-08-25 15:00:00,23.0,23.01,22.99,23.0,58000.0,18.1435,18.1514,18.1356,18.1435,58000.0
2008-08-25 15:05:00,23.0,23.0,22.98,22.99,67100.0,18.1435,18.1435,18.1277,18.1356,67100.0
2008-08-25 15:10:00,22.99,23.0,22.97,22.98,105100.0,18.1356,18.1435,18.1198,18.1277,105100.0
2008-08-25 15:15:00,22.98,22.99,22.97,22.98,78900.0,18.1277,18.1356,18.1198,18.1277,78900.0
2008-08-25 15:20:00,22.98,22.99,22.97,22.98,69000.0,18.1277,18.1356,18.1198,18.1277,69000.0
2008-08-25 15:25:00,22.98,22.98,22.97,22.98,103600.0,18.1277,18.1277,18.1198,18.1277,103600.0
2008-08-25 15:30:00,22.98,22.98,22.95,22.97,89800.0,18.1277,18.1277,18.1041,18.1198,89800.0
2008-08-25 15:35:00,22.96,22.99,22.96,22.96,122200.0,18.1119,18.1356,18.1119,18.1119,122200.0
2008-08-25 15:40:00,22.96,22.97,22.95,22.95,106100.0,18.1119,18.1198,18.1041,18.1041,106100.0
2008-08-25 15:45:00,22.96,23.02,22.95,22.99,132300.0,18.1119,18.1593,18.1041,18.1356,132300.0
2008-08-25 15:50:00,22.98,22.98,22.96,22.98,121400.0,18.1277,18.1277,18.1119,18.1277,121400.0
2008-08-25 15:55:00,22.98,23.01,22.98,22.99,305600.0,18.1277,18.1514,18.1277,18.1356,305600.0
2008-08-25 16:00:00,22.99,22.99,22.95,22.95,400.0,18.1356,18.1356,18.1041,18.1041,400.0
2008-08-25 16:05:00,22.95,22.95,22.95,22.95,600.0,18.1041,18.1041,18.1041,18.1041,600.0
2008-08-25 16:10:00,22.99,22.99,22.96,22.96,574800.0,18.1356,18.1356,18.1119,18.1119,574800.0
2008-08-26 09:30:00,23.0,23.0,22.88,22.89,39700.0,18.1435,18.1435,18.0488,18.0567,39700.0
2008-08-26 09:35:00,22.89,22.9,22.85,22.85,180600.0,18.0567,18.0646,18.0252,18.0252,180600.0
2008-08-26 09:40:00,22.85,22.95,22.85,22.95,408100.0,18.0252,18.1041,18.0252,18.1041,408100.0
2008-08-26 09:45:00,22.95,22.95,22.92,22.95,120300.0,18.1041,18.1041,18.0804,18.1041,120300.0
2008-08-26 09:50:00,22.95,22.96,22.94,22.94,37000.0,18.1041,18.1119,18.0962,18.0962,37000.0
2008-08-26 09:55:00,22.94,22.94,22.91,22.93,52100.0,18.0962,18.0962,18.0725,18.0883,52100.0
2008-08-26 10:00:00,22.93,22.97,22.93,22.95,89100.0,18.0883,18.1198,18.0883,18.1041,89100.0
2008-08-26 10:05:00,22.94,22.96,22.92,22.92,145700.0,18.0962,18.1119,18.0804,18.0804,145700.0
2008-08-26 10:10:00,22.92,22.95,22.92,22.92,51000.0,18.0804,18.1041,18.0804,18.0804,51000.0
2008-08-26 10:15:00,22.91,22.91,22.89,22.89,27800.0,18.0725,18.0725,18.0567,18.0567,27800.0
2008-08-26 10:20:00,22.89,22.92,22.89,22.91,30500.0,18.0567,18.0804,18.0567,18.0725,30500.0
2008-08-26 10:25:00,22.9,22.93,22.9,22.93,31200.0,18.0646,18.0883,18.0646,18.0883,31200.0
2008-08-26 10:30:00,22.94,23.0,22.94,23.0,38100.0,18.0962,18.1435,18.0962,18.1435,38100.0
2008-08-26 10:35:00,23.0,23.02,22.99,23.02,20100.0,18.1435,18.1593,18.1356,18.1593,20100.0
2008-08-26 10:40:00,23.02,23.03,23.0,23.0,8000.0,18.1593,18.1672,18.1435,18.1435,8000.0
2008-08-26 10:45:00,23.0,23.0,22.98,23.0,32600.0,18.1435,18.1435,18.1277,18.1435,32600.0
2008-08-26 10:50:00,23.0,23.01,22.99,22.99,11900.0,18.1435,18.1514,18.1356,18.1356,11900.0
2008-08-26 10:55:00,23.0,23.02,22.99,23.02,56500.0,18.1435,18.1593,18.1356,18.1593,56500.0
2008-08-26 11:00:00,23.02,23.03,23.02,23.02,21500.0,18.1593,18.1672,18.1593,18.1593,21500.0
2008-08-26 11:05:00,23.01,23.01,22.97,22.97,23500.0,18.1514,18.1514,18.1198,18.1198,23500.0
2008-08-26 11:10:00,22.97,22.97,22.95,22.97,12400.0,18.1198,18.1198,18.1041,18.1198,12400.0
2008-08-26 11:15:00,22.97,22.99,22.95,22.96,17400.0,18.1198,18.1356,18.1041,18.1119,17400.0
2008-08-26 11:20:00,22.96,22.97,22.94,22.95,10800.0,18.1119,18.1198,18.0962,18.1041,10800.0
2008-08-26 11:25:00,22.94,22.96,22.93,22.95,13200.0,18.0962,18.1119,18.0883,18.1041,13200.0
2008-08-26 11:30:00,22.95,22.96,22.91,22.91,11300.0,18.1041,18.1119,18.0725,18.0725,11300.0
2008-08-26 11:35:00,22.92,22.93,22.89,22.9,25400.0,18.0804,18.0883,18.0567,18.0646,25400.0
2008-08-26 11:40:00,22.91,22.93,22.91,22.92,18200.0,18.0725,18.0883,18.0725,18.0804,18200.0
2008-08-26 11:45:00,22.92,22.93,22.91,22.91,4100.0,18.0804,18.0883,18.0725,18.0725,4100.0
2008-08-26 11:50:00,22.92,22.94,22.92,22.94,10100.0,18.0804,18.0962,18.0804,18.0962,10100.0
2008-08-26 11:55:00,22.94,22.95,22.93,22.94,21800.0,18.0962,18.1041,18.0883,18.0962,21800.0
2008-08-26 12:00:00,22.93,22.95,22.93,22.94,10400.0,18.0883,18.1041,18.0883,18.0962,10400.0
2008-08-26 12:05:00,22.94,22.95,22.93,22.93,10000.0,18.0962,18.1041,18.0883,18.0883,10000.0
2008-08-26 12:10:00,22.93,22.93,22.93,22.93,1800.0,18.0883,18.0883,18.0883,18.0883,1800.0
2008-08-26 12:15:00,22.92,22.95,22.91,22.95,22200.0,18.0804,18.1041,18.0725,18.1041,22200.0
2008-08-26 12:20:00,22.95,22.98,22.95,22.97,31600.0,18.1041,18.1277,18.1041,18.1198,31600.0
2008-08-26 12:25:00,22.97,22.98,22.92,22.92,21000.0,18.1198,18.1277,18.0804,18.0804,21000.0
2008-08-26 12:30:00,22.92,22.93,22.9,22.9,29200.0,18.0804,18.0883,18.0646,18.0646,29200.0
2008-08-26 12:35:00,22.91,22.91,22.91,22.91,3600.0,18.0725,18.0725,18.0725,18.0725,3600.0
2008-08-26 12:40:00,22.9,22.96,22.89,22.96,21200.0,18.0646,18.1119,18.0567,18.1119,21200.0
2008-08-26 12:45:00,22.97,22.97,22.94,22.94,24500.0,18.1198,18.1198,18.0962,18.0962,24500.0
2008-08-26 12:50:00,22.94,22.94,22.9,22.91,15800.0,18.0962,18.0962,18.0646,18.0725,15800.0
2008-08-26 12:55:00,22.91,22.92,22.91,22.92,1700.0,18.0725,18.0804,18.0725,18.0804,1700.0
2008-08-26 13:00:00,22.92,22.92,22.9,22.91,3400.0,18.0804,18.0804,18.0646,18.0725,3400.0
2008-08-26 13:05:00,22.92,22.93,22.91,22.91,24200.0,18.0804,18.0883,18.0725,18.0725,24200.0
2008-08-26 13:10:00,22.92,22.93,22.92,22.92,17800.0,18.0804,18.0883,18.0804,18.0804,17800.0
2008-08-26 13:15:00,22.93,22.93,22.9,22.9,8600.0,18.0883,18.0883,18.0646,18.0646,8600.0
2008-08-26 13:20:00,22.91,22.91,22.9,22.91,8000.0,18.0725,18.0725,18.0646,18.0725,8000.0
2008-08-26 13:25:00,22.92,22.92,22.9,22.9,10100.0,18.0804,18.0804,18.0646,18.0646,10100.0
2008-08-26 13:30:00,22.89,22.89,22.83,22.86,56200.0,18.0567,18.0567,18.0094,18.0331,56200.0
2008-08-26 13:35:00,22.85,22.86,22.85,22.86,8400.0,18.0252,18.0331,18.0252,18.0331,8400.0
2008-08-26 13:40:00,22.86,22.86,22.84,22.84,10900.0,18.0331,18.0331,18.0173,18.0173,10900.0
2008-08-26 13:45:00,22.84,22.84,22.81,22.83,9300.0,18.0173,18.0173,17.9936,18.0094,9300.0
2008-08-26 13:50:00,22.82,22.87,22.82,22.86,21800.0,18.0015,18.041,18.0015,18.0331,21800.0
2008-08-26 13:55:00,22.86,22.87,22.85,22.85,7200.0,18.0331,18.041,18.0252,18.0252,7200.0
2008-08-26 14:00:00,22.85,22.86,22.82,22.84,37400.0,18.0252,18.0331,18.0015,18.0173,37400.0
2008-08-26 14:05:00,22.83,22.9,22.83,22.89,38800.0,18.0094,18.0646,18.0094,18.0567,38800.0
2008-08-26 14:10:00,22.88,22.9,22.88,22.89,25400.0,18.0488,18.0646,18.0488,18.0567,25400.0
2008-08-26 14:15:00,22.88,22.89,22.83,22.84,56200.0,18.0488,18.0567,18.0094,18.0173,56200.0
2008-08-26 14:20:00,22.84,22.86,22.82,22.83,45700.0,18.0173,18.0331,18.0015,18.0094,45700.0
2008-08-26 14:25:00,22.82,22.82,22.79,22.8,58900.0,18.0015,18.0015,17.9778,17.9857,58900.0
2008-08-26 14:30:00,22.79,22.83,22.78,22.81,59800.0,17.9778,18.0094,17.97,17.9936,59800.0
2008-08-26 14:35:00,22.81,22.82,22.79,22.82,18900.0,17.9936,18.0015,17.9778,18.0015,18900.0
2008-08-26 14:40:00,22.82,22.82,22.79,22.79,20200.0,18.0015,18.0015,17.9778,17.9778,20200.0
2008-08-26 14:45:00,22.79,22.83,22.77,22.82,43000.0,17.9778,18.0094,17.9621,18.0015,43000.0
2008-08-26 14:50:00,22.81,22.82,22.8,22.8,16500.0,17.9936,18.0015,17.9857,17.9857,16500.0
2008-08-26 14:55:00,22.81,22.82,22.78,22.79,39100.0,17.9936,18.0015,17.97,17.9778,39100.0
2008-08-26 15:00:00,22.8,22.82,22.79,22.82,30300.0,17.9857,18.0015,17.9778,18.0015,30300.0
2008-08-26 15:05:00,22.82,22.84,22.81,22.83,48600.0,18.0015,18.0173,17.9936,18.0094,48600.0
2008-08-26 15:10:00,22.83,22.86,22.8,22.86,39900.0,18.0094,18.0331,17.9857,18.0331,39900.0
2008-08-26 15:15:00,22.86,22.89,22.86,22.88,42300.0,18.0331,18.0567,18.0331,18.0488,42300.0
2008-08-26 15:20:00,22.87,22.88,22.86,22.86,14800.0,18.041,18.0488,18.0331,18.0331,14800.0
2008-08-26 15:25:00,22.85,22.86,22.84,22.86,16100.0,18.0252,18.0331,18.0173,18.0331,16100.0
2008-08-26 15:30:00,22.86,22.88,22.86,22.88,33100.0,18.0331,18.0488,18.0331,18.0488,33100.0
2008-08-26 15:35:00,22.88,22.91,22.87,22.87,72600.0,18.0488,18.0725,18.041,18.041,72600.0
2008-08-26 15:40:00,22.88,22.91,22.87,22.87,54200.0,18.0488,18.0725,18.041,18.041,54200.0
2008-08-26 15:45:00,22.88,22.91,22.88,22.91,25100.0,18.0488,18.0725,18.0488,18.0725,25100.0
2008-08-26 15:50:00,22.9,22.93,22.9,22.92,55300.0,18.0646,18.0883,18.0646,18.0804,55300.0
2008-08-26 15:55:00,22.91,22.92,22.9,22.92,52500.0,18.0725,18.0804,18.0646,18.0804,52500.0
2008-08-26 16:00:00,22.94,22.95,22.92,22.95,800.0,18.0962,18.1041,18.0804,18.1041,800.0
2008-08-26 16:05:00,22.95,22.95,22.95,22.95,0.0,18.1041,18.1041,18.1041,18.1041,0.0
2008-08-26 16:10:00,22.94,22.94,22.94,22.94,500.0,18.0962,18.0962,18.0962,18.0962,500.0
2008-08-27 09:30:00,23.0,23.0,22.89,22.91,54200.0,18.1435,18.1435,18.0567,18.0725,54200.0
2008-08-27 09:35:00,22.89,22.95,22.89,22.95,30700.0,18.0567,18.1041,18.0567,18.1041,30700.0
2008-08-27 09:40:00,22.95,22.97,22.91,22.93,128200.0,18.1041,18.1198,18.0725,18.0883,128200.0
2008-08-27 09:45:00,22.94,22.94,22.9,22.92,19300.0,18.0962,18.0962,18.0646,18.0804,19300.0
2008-08-27 09:50:00,22.91,22.92,22.89,22.91,16100.0,18.0725,18.0804,18.0567,18.0725,16100.0
2008-08-27 09:55:00,22.91,22.92,22.9,22.92,18800.0,18.0725,18.0804,18.0646,18.0804,18800.0
2008-08-27 10:00:00,22.92,22.98,22.92,22.97,23200.0,18.0804,18.1277,18.0804,18.1198,23200.0
2008-08-27 10:05:00,22.97,23.0,22.96,22.99,38300.0,18.1198,18.1435,18.1119,18.1356,38300.0
2008-08-27 10:10:00,23.0,23.0,22.97,22.97,5800.0,18.1435,18.1435,18.1198,18.1198,5800.0
2008-08-27 10:15:00,22.97,23.03,22.96,23.03,22100.0,18.1198,18.1672,18.1119,18.1672,22100.0
2008-08-27 10:20:00,23.04,23.1,23.04,23.09,64700.0,18.1751,18.2224,18.1751,18.2145,64700.0
2008-08-27 10:25:00,23.09,23.09,23.06,23.08,137900.0,18.2145,18.2145,18.1908,18.2066,137900.0
2008-08-27 10:30:00,23.09,23.11,23.09,23.11,18000.0,18.2145,18.2303,18.2145,18.2303,18000.0
2008-08-27 10:35:00,23.1,23.12,23.08,23.11,54200.0,18.2224,18.2382,18.2066,18.2303,54200.0
2008-08-27 10:40:00,23.1,23.12,23.09,23.12,38400.0,18.2224,18.2382,18.2145,18.2382,38400.0
2008-08-27 10:45:00,23.12,23.12,23.1,23.1,35200.0,18.2382,18.2382,18.2224,18.2224,35200.0
2008-08-27 10:50:00,23.09,23.1,23.07,23.07,18200.0,18.2145,18.2224,18.1987,18.1987,18200.0
2008-08-27 10:55:00,23.06,23.08,23.05,23.08,18600.0,18.1908,18.2066,18.1829,18.2066,18600.0
2008-08-27 11:00:00,23.08,23.08,23.05,23.05,31300.0,18.2066,18.2066,18.1829,18.1829,31300.0
2008-08-27 11:05:00,23.05,23.08,23.05,23.07,14500.0,18.1829,18.2066,18.1829,18.1987,14500.0
2008-08-27 11:10:00,23.07,23.1,23.07,23.08,12200.0,18.1987,18.2224,18.1987,18.2066,12200.0
2008-08-27 11:15:00,23.07,23.08,23.06,23.08,18800.0,18.1987,18.2066,18.1908,18.2066,18800.0
2008-08-27 11:20:00,23.07,23.09,23.07,23.09,12300.0,18.1987,18.2145,18.1987,18.2145,12300.0
2008-08-27 11:25:00,23.08,23.08,23.06,23.06,21900.0,18.2066,18.2066,18.1908,18.1908,21900.0
2008-08-27 11:30:00,23.05,23.05,23.02,23.04,19700.0,18.1829,18.1829,18.1593,18.1751,19700.0
2008-08-27 11:35:00,23.05,23.05,23.03,23.03,36800.0,18.1829,18.1829,18.1672,18.1672,36800.0
2008-08-27 11:40:00,23.03,23.05,23.03,23.05,5300.0,18.1672,18.1829,18.1672,18.1829,5300.0
2008-08-27 11:45:00,23.04,23.06,23.04,23.04,26800.0,18.1751,18.1908,18.1751,18.1751,26800.0
2008-08-27 11:50:00,23.05,23.05,23.04,23.04,76000.0,18.1829,18.1829,18.1751,18.1751,76000.0
2008-08-27 11:55:00,23.03,23.05,23.02,23.05,32100.0,18.1672,18.1829,18.1593,18.1829,32100.0
2008-08-27 12:00:00,23.05,23.08,23.04,23.07,18500.0,18.1829,18.2066,18.1751,18.1987,18500.0
2008-08-27 12:05:00,23.07,23.1,23.07,23.09,30900.0,18.1987,18.2224,18.1987,18.2145,30900.0
2008-08-27 12:10:00,23.1,23.12,23.09,23.11,28600.0,18.2224,18.2382,18.2145,18.2303,28600.0
2008-08-27 12:15:00,23.11,23.12,23.1,23.12,24500.0,18.2303,18.2382,18.2224,18.2382,24500.0
2008-08-27 12:20:00,23.13,23.16,23.13,23.16,41800.0,18.2461,18.2697,18.2461,18.2697,41800.0
2008-08-27 12:25:00,23.16,23.16,23.15,23.16,7900.0,18.2697,18.2697,18.2618,18.2697,7900.0
2008-08-27 12:30:00,23.16,23.2,23.16,23.2,33200.0,18.2697,18.3013,18.2697,18.3013,33200.0
2008-08-27 12:35:00,23.19,23.19,23.16,23.16,59900.0,18.2934,18.2934,18.2697,18.2697,59900.0
2008-08-27 12:40:00,23.17,23.18,23.16,23.18,27400.0,18.2776,18.2855,18.2697,18.2855,27400.0
2008-08-27 12:45:00,23.2,23.25,23.2,23.24,8600.0,18.3013,18.3407,18.3013,18.3328,8600.0
2008-08-27 12:50:00,23.23,23.25,23.23,23.23,24100.0,18.3249,18.3407,18.3249,18.3249,24100.0
2008-08-27 12:55:00,23.24,23.26,23.24,23.25,27100.0,18.3328,18.3486,18.3328,18.3407,27100.0
2008-08-27 13:00:00,23.25,23.25,23.21,23.22,138100.0,18.3407,18.3407,18.3092,18.317,138100.0
2008-08-27 13:05:00,23.21,23.21,23.2,23.21,4300.0,18.3092,18.3092,18.3013,18.3092,4300.0
2008-08-27 13:10:00,23.21,23.22,23.2,23.21,19900.0,18.3092,18.317,18.3013,18.3092,19900.0
2008-08-27 13:15:00,23.22,23.23,23.22,23.22,10000.0,18.317,18.3249,18.317,18.317,10000.0
2008-08-27 13:20:00,23.21,23.21,23.17,23.18,39000.0,18.3092,18.3092,18.2776,18.2855,39000.0
2008-08-27 13:25:00,23.18,23.2,23.18,23.19,15600.0,18.2855,18.3013,18.2855,18.2934,15600.0
2008-08-27 13:30:00,23.2,23.22,23.19,23.19,41200.0,18.3013,18.317,18.2934,18.2934,41200.0
2008-08-27 13:35:00,23.19,23.22,23.19,23.2,11400.0,18.2934,18.317,18.2934,18.3013,11400.0
2008-08-27 13:40:00,23.21,23.24,23.21,23.24,3700.0,18.3092,18.3328,18.3092,18.3328,3700.0
2008-08-27 13:45:00,23.23,23.24,23.23,23.24,11600.0,18.3249,18.3328,18.3249,18.3328,11600.0
2008-08-27 13:50:00,23.23,23.23,23.2,23.2,26300.0,18.3249,18.3249,18.3013,18.3013,26300.0
2008-08-27 13:55:00,23.21,23.22,23.19,23.19,50300.0,18.3092,18.317,18.2934,18.2934,50300.0
2008-08-27 14:00:00,23.18,23.19,23.17,23.18,43600.0,18.2855,18.2934,18.2776,18.2855,43600.0
2008-08-27 14:05:00,23.19,23.2,23.19,23.19,12500.0,18.2934,18.3013,18.2934,18.2934,12500.0
2008-08-27 14:10:00,23.19,23.19,23.18,23.18,120800.0,18.2934,18.2934,18.2855,18.2855,120800.0
2008-08-27 14:15:00,23.18,23.18,23.17,23.18,58000.0,18.2855,18.2855,18.2776,18.2855,58000.0
2008-08-27 14:20:00,23.18,23.21,23.18,23.21,27100.0,18.2855,18.3092,18.2855,18.3092,27100.0
2008-08-27 14:25:00,23.21,23.22,23.2,23.21,18700.0,18.3092,18.317,18.3013,18.3092,18700.0
2008-08-27 14:30:00,23.21,23.21,23.2,23.21,1800.0,18.3092,18.3092,18.3013,18.3092,1800.0
2008-08-27 14:35:00,23.21,23.23,23.2,23.22,27400.0,18.3092,18.3249,18.3013,18.317,27400.0
2008-08-27 14:40:00,23.23,23.26,23.23,23.25,18100.0,18.3249,18.3486,18.3249,18.3407,18100.0
2008-08-27 14:45:00,23.26,23.26,23.24,23.24,7200.0,18.3486,18.3486,18.3328,18.3328,7200.0
2008-08-27 14:50:00,23.25,23.25,23.22,23.22,17500.0,18.3407,18.3407,18.317,18.317,17500.0
2008-08-27 14:55:00,23.21,23.21,23.19,23.19,26300.0,18.3092,18.3092,18.2934,18.2934,26300.0
2008-08-27 15:00:00,23.2,23.21,23.18,23.18,17500.0,18.3013,18.3092,18.2855,18.2855,17500.0
2008-08-27 15:05:00,23.18,23.21,23.17,23.21,15900.0,18.2855,18.3092,18.2776,18.3092,15900.0
2008-08-27 15:10:00,23.21,23.22,23.17,23.17,17900.0,18.3092,18.317,18.2776,18.2776,17900.0
2008-08-27 15:15:00,23.17,23.17,23.12,23.13,80500.0,18.2776,18.2776,18.2382,18.2461,80500.0
2008-08-27 15:20:00,23.11,23.13,23.1,23.12,26700.0,18.2303,18.2461,18.2224,18.2382,26700.0
2008-08-27 15:25:00,23.12,23.13,23.09,23.1,42200.0,18.2382,18.2461,18.2145,18.2224,42200.0
2008-08-27 15:30:00,23.1,23.1,23.07,23.09,195700.0,18.2224,18.2224,18.1987,18.2145,195700.0
2008-08-27 15:35:00,23.08,23.08,23.06,23.07,136900.0,18.2066,18.2066,18.1908,18.1987,136900.0
2008-08-27 15:40:00,23.07,23.1,23.06,23.1,190600.0,18.1987,18.2224,18.1908,18.2224,190600.0
2008-08-27 15:45:00,23.1,23.1,23.07,23.09,111400.0,18.2224,18.2224,18.1987,18.2145,111400.0
2008-08-27 15:50:00,23.09,23.12,23.08,23.12,205000.0,18.2145,18.2382,18.2066,18.2382,205000.0
2008-08-27 15:55:00,23.12,23.13,23.11,23.12,458700.0,18.2382,18.2461,18.2303,18.2382,458700.0
2008-08-27 16:00:00,23.12,23.13,23.08,23.13,500.0,18.2382,18.2461,18.2066,18.2461,500.0
2008-08-27 16:05:00,23.05,23.05,23.05,23.05,60000.0,18.1829,18.1829,18.1829,18.1829,60000.0
2008-08-27 16:10:00,23.05,23.05,23.05,23.05,0.0,18.1829,18.1829,18.1829,18.1829,0.0
2008-08-28 09:30:00,23.22,23.3,23.22,23.3,152900.0,18.317,18.3802,18.317,18.3802,152900.0
2008-08-28 09:35:00,23.3,23.32,23.27,23.29,575800.0,18.3802,18.3959,18.3565,18.3723,575800.0
2008-08-28 09:40:00,23.3,23.32,23.27,23.29,32100.0,18.3802,18.3959,18.3565,18.3723,32100.0
2008-08-28 09:45:00,23.28,23.32,23.26,23.29,48800.0,18.3644,18.3959,18.3486,18.3723,48800.0
2008-08-28 09:50:00,23.3,23.3,23.26,23.29,37500.0,18.3802,18.3802,18.3486,18.3723,37500.0
2008-08-28 09:55:00,23.29,23.33,23.29,23.32,37900.0,18.3723,18.4038,18.3723,18.3959,37900.0
2008-08-28 10:00:00,23.32,23.35,23.28,23.29,59200.0,18.3959,18.4196,18.3644,18.3723,59200.0
2008-08-28 10:05:00,23.3,23.31,23.28,23.3,132600.0,18.3802,18.388,18.3644,18.3802,132600.0
2008-08-28 10:10:00,23.3,23.31,23.29,23.31,217100.0,18.3802,18.388,18.3723,18.388,217100.0
2008-08-28 10:15:00,23.31,23.32,23.3,23.31,58900.0,18.388,18.3959,18.3802,18.388,58900.0
2008-08-28 10:20:00,23.3,23.3,23.27,23.3,54600.0,18.3802,18.3802,18.3565,18.3802,54600.0
2008-08-28 10:25:00,23.31,23.31,23.29,23.3,21400.0,18.388,18.388,18.3723,18.3802,21400.0
2008-08-28 10:30:00,23.3,23.31,23.27,23.27,232800.0,18.3802,18.388,18.3565,18.3565,232800.0
2008-08-28 10:35:00,23.28,23.33,23.28,23.31,521200.0,18.3644,18.4038,18.3644,18.388,521200.0
2008-08-28 10:40:00,23.31,23.37,23.31,23.37,206400.0,18.388,18.4354,18.388,18.4354,206400.0
2008-08-28 10:45:00,23.36,23.37,23.35,23.35,32000.0,18.4275,18.4354,18.4196,18.4196,32000.0
2008-08-28 10:50:00,23.36,23.39,23.35,23.39,54500.0,18.4275,18.4512,18.4196,18.4512,54500.0
2008-08-28 10:55:00,23.38,23.38,23.36,23.37,74000.0,18.4433,18.4433,18.4275,18.4354,74000.0
2008-08-28 11:00:00,23.37,23.37,23.34,23.34,35800.0,18.4354,18.4354,18.4117,18.4117,35800.0
2008-08-28 11:05:00,23.34,23.36,23.34,23.35,31700.0,18.4117,18.4275,18.4117,18.4196,31700.0
2008-08-28 11:10:00,23.35,23.36,23.34,23.36,28300.0,18.4196,18.4275,18.4117,18.4275,28300.0
2008-08-28 11:15:00,23.36,23.38,23.36,23.37,53500.0,18.4275,18.4433,18.4275,18.4354,53500.0
2008-08-28 11:20:00,23.37,23.38,23.33,23.33,54200.0,18.4354,18.4433,18.4038,18.4038,54200.0
2008-08-28 11:25:00,23.34,23.36,23.34,23.36,58300.0,18.4117,18.4275,18.4117,18.4275,58300.0
2008-08-28 11:30:00,23.36,23.37,23.36,23.37,35200.0,18.4275,18.4354,18.4275,18.4354,35200.0
2008-08-28 11:35:00,23.37,23.37,23.36,23.37,34200.0,18.4354,18.4354,18.4275,18.4354,34200.0
2008-08-28 11:40:00,23.37,23.37,23.32,23.35,68200.0,18.4354,18.4354,18.3959,18.4196,68200.0
2008-08-28 11:45:00,23.34,23.37,23.32,23.37,50600.0,18.4117,18.4354,18.3959,18.4354,50600.0
2008-08-28 11:50:00,23.37,23.42,23.36,23.42,134800.0,18.4354,18.4748,18.4275,18.4748,134800.0
2008-08-28 11:55:00,23.42,23.43,23.41,23.41,36000.0,18.4748,18.4827,18.4669,18.4669,36000.0
2008-08-28 12:00:00,23.41,23.42,23.39,23.39,58500.0,18.4669,18.4748,18.4512,18.4512,58500.0
2008-08-28 12:05:00,23.39,23.39,23.37,23.38,30100.0,18.4512,18.4512,18.4354,18.4433,30100.0
2008-08-28 12:10:00,23.37,23.37,23.36,23.37,72600.0,18.4354,18.4354,18.4275,18.4354,72600.0
2008-08-28 12:15:00,23.37,23.39,23.36,23.37,30500.0,18.4354,18.4512,18.4275,18.4354,30500.0
2008-08-28 12:20:00,23.37,23.38,23.36,23.38,18300.0,18.4354,18.4433,18.4275,18.4433,18300.0
2008-08-28 12:25:00,23.37,23.39,23.37,23.39,50000.0,18.4354,18.4512,18.4354,18.4512,50000.0
2008-08-28 12:30:00,23.39,23.39,23.37,23.37,33500.0,18.4512,18.4512,18.4354,18.4354,33500.0
2008-08-28 12:35:00,23.36,23.36,23.32,23.33,37000.0,18.4275,18.4275,18.3959,18.4038,37000.0
2008-08-28 12:40:00,23.34,23.35,23.33,23.33,31200.0,18.4117,18.4196,18.4038,18.4038,31200.0
2008-08-28 12:45:00,23.34,23.34,23.33,23.33,28300.0,18.4117,18.4117,18.4038,18.4038,28300.0
2008-08-28 12:50:00,23.33,23.37,23.33,23.37,58900.0,18.4038,18.4354,18.4038,18.4354,58900.0
2008-08-28 12:55:00,23.36,23.36,23.35,23.35,12200.0,18.4275,18.4275,18.4196,18.4196,12200.0
2008-08-28 13:00:00,23.35,23.36,23.34,23.36,44700.0,18.4196,18.4275,18.4117,18.4275,44700.0
2008-08-28 13:05:00,23.35,23.37,23.34,23.35,17400.0,18.4196,18.4354,18.4117,18.4196,17400.0
2008-08-28 13:10:00,23.34,23.36,23.33,23.36,41100.0,18.4117,18.4275,18.4038,18.4275,41100.0
2008-08-28 13:15:00,23.36,23.36,23.35,23.35,18500.0,18.4275,18.4275,18.4196,18.4196,18500.0
2008-08-28 13:20:00,23.36,23.36,23.34,23.35,47900.0,18.4275,18.4275,18.4117,18.4196,47900.0
2008-08-28 13:25:00,23.35,23.37,23.34,23.36,51200.0,18.4196,18.4354,18.4117,18.4275,51200.0
2008-08-28 13:30:00,23.37,23.39,23.37,23.39,34800.0,18.4354,18.4512,18.4354,18.4512,34800.0
2008-08-28 13:35:00,23.39,23.4,23.38,23.38,22300.0,18.4512,18.459,18.4433,18.4433,22300.0
2008-08-28 13:40:00,23.38,23.39,23.37,23.39,105700.0,18.4433,18.4512,18.4354,18.4512,105700.0
2008-08-28 13:45:00,23.4,23.4,23.35,23.36,157300.0,18.459,18.459,18.4196,18.4275,157300.0
2008-08-28 13:50:00,23.36,23.36,23.35,23.35,20900.0,18.4275,18.4275,18.4196,18.4196,20900.0
2008-08-28 13:55:00,23.35,23.37,23.34,23.36,17600.0,18.4196,18.4354,18.4117,18.4275,17600.0
2008-08-28 14:00:00,23.37,23.37,23.31,23.31,31300.0,18.4354,18.4354,18.388,18.388,31300.0
2008-08-28 14:05:00,23.31,23.31,23.29,23.29,45400.0,18.388,18.388,18.3723,18.3723,45400.0
2008-08-28 14:10:00,23.3,23.33,23.3,23.33,24000.0,18.3802,18.4038,18.3802,18.4038,24000.0
2008-08-28 14:15:00,23.33,23.35,23.32,23.34,54300.0,18.4038,18.4196,18.3959,18.4117,54300.0
2008-08-28 14:20:00,23.34,23.35,23.33,23.34,29700.0,18.4117,18.4196,18.4038,18.4117,29700.0
2008-08-28 14:25:00,23.33,23.34,23.32,23.33,28800.0,18.4038,18.4117,18.3959,18.4038,28800.0
2008-08-28 14:30:00,23.34,23.37,23.34,23.37,21900.0,18.4117,18.4354,18.4117,18.4354,21900.0
2008-08-28 14:35:00,23.37,23.38,23.37,23.37,13100.0,18.4354,18.4433,18.4354,18.4354,13100.0
2008-08-28 14:40:00,23.37,23.37,23.35,23.37,15600.0,18.4354,18.4354,18.4196,18.4354,15600.0
2008-08-28 14:45:00,23.37,23.38,23.36,23.37,36200.0,18.4354,18.4433,18.4275,18.4354,36200.0
2008-08-28 14:50:00,23.37,23.38,23.37,23.38,13800.0,18.4354,18.4433,18.4354,18.4433,13800.0
2008-08-28 14:55:00,23.39,23.39,23.36,23.36,21900.0,18.4512,18.4512,18.4275,18.4275,21900.0
2008-08-28 15:00:00,23.37,23.38,23.35,23.38,22100.0,18.4354,18.4433,18.4196,18.4433,22100.0
2008-08-28 15:05:00,23.38,23.39,23.37,23.37,12000.0,18.4433,18.4512,18.4354,18.4354,12000.0
2008-08-28 15:10:00,23.37,23.38,23.36,23.36,26200.0,18.4354,18.4433,18.4275,18.4275,26200.0
2008-08-28 15:15:00,23.36,23.37,23.36,23.37,16300.0,18.4275,18.4354,18.4275,18.4354,16300.0
2008-08-28 15:20:00,23.36,23.37,23.33,23.36,28300.0,18.4275,18.4354,18.4038,18.4275,28300.0
2008-08-28 15:25:00,23.37,23.38,23.35,23.37,75900.0,18.4354,18.4433,18.4196,18.4354,75900.0
2008-08-28 15:30:00,23.37,23.37,23.34,23.36,29100.0,18.4354,18.4354,18.4117,18.4275,29100.0
2008-08-28 15:35:00,23.36,23.38,23.36,23.37,48500.0,18.4275,18.4433,18.4275,18.4354,48500.0
2008-08-28 15:40:00,23.38,23.4,23.38,23.39,93800.0,18.4433,18.459,18.4433,18.4512,93800.0
2008-08-28 15:45:00,23.39,23.39,23.37,23.38,71300.0,18.4512,18.4512,18.4354,18.4433,71300.0
2008-08-28 15:50:00,23.38,23.39,23.35,23.35,74500.0,18.4433,18.4512,18.4196,18.4196,74500.0
2008-08-28 15:55:00,23.36,23.37,23.35,23.37,99100.0,18.4275,18.4354,18.4196,18.4354,99100.0
2008-08-28 16:00:00,23.37,23.37,23.35,23.35,400.0,18.4354,18.4354,18.4196,18.4196,400.0
2008-08-28 16:05:00,23.27,23.27,23.27,23.27,500.0,18.3565,18.3565,18.3565,18.3565,500.0
2008-08-28 16:10:00,23.26,23.27,23.26,23.27,15000.0,18.3486,18.3565,18.3486,18.3565,15000.0
2008-08-29 09:30:00,23.1,23.16,23.01,23.15,29000.0,18.2224,18.2697,18.1514,18.2618,29000.0
2008-08-29 09:35:00,23.14,23.14,23.08,23.09,89400.0,18.2539,18.2539,18.2066,18.2145,89400.0
2008-08-29 09:40:00,23.09,23.16,23.09,23.16,55700.0,18.2145,18.2697,18.2145,18.2697,55700.0
2008-08-29 09:45:00,23.16,23.18,23.16,23.16,87800.0,18.2697,18.2855,18.2697,18.2697,87800.0
2008-08-29 09:50:00,23.17,23.18,23.16,23.16,822400.0,18.2776,18.2855,18.2697,18.2697,822400.0
2008-08-29 09:55:00,23.16,23.18,23.11,23.13,401700.0,18.2697,18.2855,18.2303,18.2461,401700.0
2008-08-29 10:00:00,23.13,23.15,23.07,23.08,131900.0,18.2461,18.2618,18.1987,18.2066,131900.0
2008-08-29 10:05:00,23.08,23.08,23.06,23.07,240500.0,18.2066,18.2066,18.1908,18.1987,240500.0
2008-08-29 10:10:00,23.08,23.09,23.07,23.08,53200.0,18.2066,18.2145,18.1987,18.2066,53200.0
2008-08-29 10:15:00,23.08,23.11,23.08,23.1,61800.0,18.2066,18.2303,18.2066,18.2224,61800.0
2008-08-29 10:20:00,23.1,23.13,23.07,23.07,68200.0,18.2224,18.2461,18.1987,18.1987,68200.0
2008-08-29 10:25:00,23.08,23.09,23.07,23.09,56300.0,18.2066,18.2145,18.1987,18.2145,56300.0
2008-08-29 10:30:00,23.09,23.11,23.09,23.1,44100.0,18.2145,18.2303,18.2145,18.2224,44100.0
2008-08-29 10:35:00,23.09,23.09,23.04,23.05,52800.0,18.2145,18.2145,18.1751,18.1829,52800.0
2008-08-29 10:40:00,23.04,23.04,22.97,22.98,190700.0,18.1751,18.1751,18.1198,18.1277,190700.0
2008-08-29 10:45:00,22.98,22.99,22.97,22.98,59900.0,18.1277,18.1356,18.1198,18.1277,59900.0
2008-08-29 10:50:00,22.97,22.98,22.96,22.96,56700.0,18.1198,18.1277,18.1119,18.1119,56700.0
2008-08-29 10:55:00,22.95,22.96,22.94,22.94,32700.0,18.1041,18.1119,18.0962,18.0962,32700.0
2008-08-29 11:00:00,22.94,22.97,22.93,22.96,92700.0,18.0962,18.1198,18.0883,18.1119,92700.0
2008-08-29 11:05:00,22.97,22.97,22.95,22.97,69700.0,18.1198,18.1198,18.1041,18.1198,69700.0
2008-08-29 11:10:00,22.98,22.98,22.95,22.96,891800.0,18.1277,18.1277,18.1041,18.1119,891800.0
2008-08-29 11:15:00,22.97,22.98,22.97,22.98,52800.0,18.1198,18.1277,18.1198,18.1277,52800.0
2008-08-29 11:20:00,22.98,22.99,22.95,22.96,97000.0,18.1277,18.1356,18.1041,18.1119,97000.0
2008-08-29 11:25:00,22.95,22.97,22.95,22.95,138200.0,18.1041,18.1198,18.1041,18.1041,138200.0
2008-08-29 11:30:00,22.95,22.96,22.92,22.92,115500.0,18.1041,18.1119,18.0804,18.0804,115500.0
2008-08-29 11:35:00,22.92,22.92,22.91,22.91,85000.0,18.0804,18.0804,18.0725,18.0725,85000.0
2008-08-29 11:40:00,22.91,22.95,22.91,22.93,72100.0,18.0725,18.1041,18.0725,18.0883,72100.0
2008-08-29 11:45:00,22.93,22.94,22.92,22.93,95200.0,18.0883,18.0962,18.0804,18.0883,95200.0
2008-08-29 11:50:00,22.93,22.94,22.92,22.94,82400.0,18.0883,18.0962,18.0804,18.0962,82400.0
2008-08-29 11:55:00,22.94,22.95,22.9,22.91,93500.0,18.0962,18.1041,18.0646,18.0725,93500.0
2008-08-29 12:00:00,22.9,22.9,22.86,22.86,96000.0,18.0646,18.0646,18.0331,18.0331,96000.0
2008-08-29 12:05:00,22.86,22.87,22.85,22.87,64400.0,18.0331,18.041,18.0252,18.041,64400.0
2008-08-29 12:10:00,22.87,22.87,22.85,22.85,49200.0,18.041,18.041,18.0252,18.0252,49200.0
2008-08-29 12:15:00,22.85,22.87,22.85,22.87,124300.0,18.0252,18.041,18.0252,18.041,124300.0
2008-08-29 12:20:00,22.87,22.88,22.86,22.86,89200.0,18.041,18.0488,18.0331,18.0331,89200.0
2008-08-29 12:25:00,22.86,22.87,22.85,22.85,89600.0,18.0331,18.041,18.0252,18.0252,89600.0
2008-08-29 12:30:00,22.85,22.86,22.84,22.86,53400.0,18.0252,18.0331,18.0173,18.0331,53400.0
2008-08-29 12:35:00,22.86,22.87,22.86,22.86,58400.0,18.0331,18.041,18.0331,18.0331,58400.0
2008-08-29 12:40:00,22.86,22.87,22.84,22.85,58300.0,18.0331,18.041,18.0173,18.0252,58300.0
2008-08-29 12:45:00,22.86,22.86,22.84,22.84,48200.0,18.0331,18.0331,18.0173,18.0173,48200.0
2008-08-29 12:50:00,22.84,22.92,22.84,22.91,85700.0,18.0173,18.0804,18.0173,18.0725,85700.0
2008-08-29 12:55:00,22.91,22.91,22.89,22.91,76000.0,18.0725,18.0725,18.0567,18.0725,76000.0
2008-08-29 13:00:00,22.91,22.94,22.91,22.93,83300.0,18.0725,18.0962,18.0725,18.0883,83300.0
2008-08-29 13:05:00,22.93,22.95,22.92,22.93,86100.0,18.0883,18.1041,18.0804,18.0883,86100.0
2008-08-29 13:10:00,22.93,22.97,22.93,22.95,87400.0,18.0883,18.1198,18.0883,18.1041,87400.0
2008-08-29 13:15:00,22.95,22.96,22.94,22.94,65700.0,18.1041,18.1119,18.0962,18.0962,65700.0
2008-08-29 13:20:00,22.95,23.0,22.95,22.99,71600.0,18.1041,18.1435,18.1041,18.1356,71600.0
2008-08-29 13:25:00,22.98,22.99,22.97,22.97,14600.0,18.1277,18.1356,18.1198,18.1198,14600.0
2008-08-29 13:30:00,22.98,22.98,22.96,22.96,26500.0,18.1277,18.1277,18.1119,18.1119,26500.0
2008-08-29 13:35:00,22.96,22.96,22.93,22.93,13800.0,18.1119,18.1119,18.0883,18.0883,13800.0
2008-08-29 13:40:00,22.93,22.94,22.93,22.94,18400.0,18.0883,18.0962,18.0883,18.0962,18400.0
2008-08-29 13:45:00,22.93,22.95,22.93,22.95,8700.0,18.0883,18.1041,18.0883,18.1041,8700.0
2008-08-29 13:50:00,22.95,22.95,22.94,22.94,10800.0,18.1041,18.1041,18.0962,18.0962,10800.0
2008-08-29 13:55:00,22.93,22.94,22.93,22.94,17900.0,18.0883,18.0962,18.0883,18.0962,17900.0
2008-08-29 14:00:00,22.95,22.96,22.94,22.96,15500.0,18.1041,18.1119,18.0962,18.1119,15500.0
2008-08-29 14:05:00,22.95,22.95,22.94,22.95,35300.0,18.1041,18.1041,18.0962,18.1041,35300.0
2008-08-29 14:10:00,22.94,22.97,22.94,22.97,41000.0,18.0962,18.1198,18.0962,18.1198,41000.0
2008-08-29 14:15:00,22.97,22.98,22.94,22.96,128500.0,18.1198,18.1277,18.0962,18.1119,128500.0
2008-08-29 14:20:00,22.97,22.98,22.96,22.96,123500.0,18.1198,18.1277,18.1119,18.1119,123500.0
2008-08-29 14:25:00,22.97,23.01,22.96,23.0,280800.0,18.1198,18.1514,18.1119,18.1435,280800.0
2008-08-29 14:30:00,23.01,23.01,22.98,22.99,29300.0,18.1514,18.1514,18.1277,18.1356,29300.0
2008-08-29 14:35:00,22.99,23.0,22.98,22.98,33500.0,18.1356,18.1435,18.1277,18.1277,33500.0
2008-08-29 14:40:00,22.97,22.98,22.97,22.98,26700.0,18.1198,18.1277,18.1198,18.1277,26700.0
2008-08-29 14:45:00,22.97,22.98,22.95,22.97,24600.0,18.1198,18.1277,18.1041,18.1198,24600.0
2008-08-29 14:50:00,22.97,22.97,22.95,22.96,8100.0,18.1198,18.1198,18.1041,18.1119,8100.0
2008-08-29 14:55:00,22.96,22.99,22.96,22.98,43300.0,18.1119,18.1356,18.1119,18.1277,43300.0
2008-08-29 15:00:00,22.99,22.99,22.96,22.96,82100.0,18.1356,18.1356,18.1119,18.1119,82100.0
2008-08-29 15:05:00,22.95,22.96,22.94,22.95,39700.0,18.1041,18.1119,18.0962,18.1041,39700.0
2008-08-29 15:10:00,22.95,22.95,22.93,22.95,98200.0,18.1041,18.1041,18.0883,18.1041,98200.0
2008-08-29 15:15:00,22.95,22.95,22.92,22.93,198200.0,18.1041,18.1041,18.0804,18.0883,198200.0
2008-08-29 15:20:00,22.93,22.94,22.92,22.94,158200.0,18.0883,18.0962,18.0804,18.0962,158200.0
2008-08-29 15:25:00,22.94,22.95,22.91,22.91,201200.0,18.0962,18.1041,18.0725,18.0725,201200.0
2008-08-29 15:30:00,22.91,22.95,22.91,22.95,92300.0,18.0725,18.1041,18.0725,18.1041,92300.0
2008-08-29 15:35:00,22.95,22.96,22.93,22.93,72700.0,18.1041,18.1119,18.0883,18.0883,72700.0
2008-08-29 15:40:00,22.93,22.94,22.91,22.93,146100.0,18.0883,18.0962,18.0725,18.0883,146100.0
2008-08-29 15:45:00,22.93,22.95,22.92,22.92,205400.0,18.0883,18.1041,18.0804,18.0804,205400.0
2008-08-29 15:50:00,22.92,22.92,22.87,22.87,220400.0,18.0804,18.0804,18.041,18.041,220400.0
2008-08-29 15:55:00,22.87,22.89,22.85,22.85,482700.0,18.041,18.0567,18.0252,18.0252,482700.0
2008-08-29 16:00:00,22.85,22.87,22.75,22.8,13100.0,18.0252,18.041,17.9463,17.9857,13100.0
2008-08-29 16:05:00,22.8,22.8,22.77,22.79,15100.0,17.9857,17.9857,17.9621,17.9778,15100.0
2008-08-29 16:10:00,22.79,22.8,22.79,22.8,10400.0,17.9778,17.9857,17.9778,17.9857,10400.0
2008-09-02 09:30:00,23.22,23.27,23.2,23.24,124000.0,18.317,18.3565,18.3013,18.3328,124000.0
2008-09-02 09:35:00,23.24,23.25,23.2,23.22,113300.0,18.3328,18.3407,18.3013,18.317,113300.0
2008-09-02 09:40:00,23.23,23.28,23.23,23.26,50000.0,18.3249,18.3644,18.3249,18.3486,50000.0
2008-09-02 09:45:00,23.27,23.33,23.27,23.3,61900.0,18.3565,18.4038,18.3565,18.3802,61900.0
2008-09-02 09:50:00,23.3,23.31,23.27,23.3,57600.0,18.3802,18.388,18.3565,18.3802,57600.0
2008-09-02 09:55:00,23.31,23.32,23.28,23.28,38500.0,18.388,18.3959,18.3644,18.3644,38500.0
2008-09-02 10:00:00,23.29,23.32,23.27,23.31,66800.0,18.3723,18.3959,18.3565,18.388,66800.0
2008-09-02 10:05:00,23.31,23.31,23.26,23.26,78100.0,18.388,18.388,18.3486,18.3486,78100.0
2008-09-02 10:10:00,23.26,23.26,23.22,23.24,31400.0,18.3486,18.3486,18.317,18.3328,31400.0
2008-09-02 10:15:00,23.24,23.25,23.21,23.22,140600.0,18.3328,18.3407,18.3092,18.317,140600.0
2008-09-02 10:20:00,23.23,23.23,23.19,23.2,46300.0,18.3249,18.3249,18.2934,18.3013,46300.0
2008-09-02 10:25:00,23.2,23.22,23.18,23.22,23400.0,18.3013,18.317,18.2855,18.317,23400.0
2008-09-02 10:30:00,23.22,23.22,23.2,23.22,35300.0,18.317,18.317,18.3013,18.317,35300.0
2008-09-02 10:35:00,23.21,23.21,23.19,23.19,59000.0,18.3092,18.3092,18.2934,18.2934,59000.0
2008-09-02 10:40:00,23.19,23.19,23.14,23.15,30300.0,18.2934,18.2934,18.2539,18.2618,30300.0
2008-09-02 10:45:00,23.15,23.15,23.11,23.14,46800.0,18.2618,18.2618,18.2303,18.2539,46800.0
2008-09-02 10:50:00,23.15,23.15,23.13,23.14,32300.0,18.2618,18.2618,18.2461,18.2539,32300.0
2008-09-02 10:55:00,23.13,23.15,23.12,23.15,68200.0,18.2461,18.2618,18.2382,18.2618,68200.0
2008-09-02 11:00:00,23.15,23.16,23.14,23.15,49700.0,18.2618,18.2697,18.2539,18.2618,49700.0
2008-09-02 11:05:00,23.14,23.16,23.14,23.15,51500.0,18.2539,18.2697,18.2539,18.2618,51500.0
2008-09-02 11:10:00,23.14,23.18,23.14,23.18,39000.0,18.2539,18.2855,18.2539,18.2855,39000.0
2008-09-02 11:15:00,23.19,23.2,23.19,23.2,39300.0,18.2934,18.3013,18.2934,18.3013,39300.0
2008-09-02 11:20:00,23.21,23.21,23.16,23.16,35800.0,18.3092,18.3092,18.2697,18.2697,35800.0
2008-09-02 11:25:00,23.17,23.2,23.17,23.19,38700.0,18.2776,18.3013,18.2776,18.2934,38700.0
2008-09-02 11:30:00,23.19,23.21,23.19,23.21,27400.0,18.2934,18.3092,18.2934,18.3092,27400.0
2008-09-02 11:35:00,23.22,23.23,23.21,23.21,13000.0,18.317,18.3249,18.3092,18.3092,13000.0
2008-09-02 11:40:00,23.22,23.22,23.2,23.2,11700.0,18.317,18.317,18.3013,18.3013,11700.0
2008-09-02 11:45:00,23.19,23.2,23.16,23.17,36300.0,18.2934,18.3013,18.2697,18.2776,36300.0
2008-09-02 11:50:00,23.17,23.17,23.15,23.16,115000.0,18.2776,18.2776,18.2618,18.2697,115000.0
2008-09-02 11:55:00,23.16,23.18,23.14,23.14,49100.0,18.2697,18.2855,18.2539,18.2539,49100.0
2008-09-02 12:00:00,23.15,23.15,23.13,23.14,24900.0,18.2618,18.2618,18.2461,18.2539,24900.0
2008-09-02 12:05:00,23.15,23.16,23.15,23.16,24900.0,18.2618,18.2697,18.2618,18.2697,24900.0
2008-09-02 12:10:00,23.15,23.16,23.15,23.16,6400.0,18.2618,18.2697,18.2618,18.2697,6400.0
2008-09-02 12:15:00,23.16,23.16,23.14,23.14,18500.0,18.2697,18.2697,18.2539,18.2539,18500.0
2008-09-02 12:20:00,23.14,23.15,23.11,23.11,20400.0,18.2539,18.2618,18.2303,18.2303,20400.0
2008-09-02 12:25:00,23.1,23.1,23.04,23.04,84300.0,18.2224,18.2224,18.1751,18.1751,84300.0
2008-09-02 12:30:00,23.03,23.04,23.0,23.03,36400.0,18.1672,18.1751,18.1435,18.1672,36400.0
2008-09-02 12:35:00,23.02,23.05,23.01,23.01,30700.0,18.1593,18.1829,18.1514,18.1514,30700.0
2008-09-02 12:40:00,23.01,23.01,22.99,23.0,29200.0,18.1514,18.1514,18.1356,18.1435,29200.0
2008-09-02 12:45:00,23.0,23.01,22.98,22.99,68400.0,18.1435,18.1514,18.1277,18.1356,68400.0
2008-09-02 12:50:00,22.98,23.01,22.98,23.01,63700.0,18.1277,18.1514,18.1277,18.1514,63700.0
2008-09-02 12:55:00,23.01,23.01,22.99,23.0,22000.0,18.1514,18.1514,18.1356,18.1435,22000.0
2008-09-02 13:00:00,22.99,23.0,22.97,22.97,37300.0,18.1356,18.1435,18.1198,18.1198,37300.0
2008-09-02 13:05:00,22.98,23.0,22.97,22.99,69000.0,18.1277,18.1435,18.1198,18.1356,69000.0
2008-09-02 13:10:00,23.0,23.01,22.99,23.0,26700.0,18.1435,18.1514,18.1356,18.1435,26700.0
2008-09-02 13:15:00,23.0,23.01,22.99,22.99,31600.0,18.1435,18.1514,18.1356,18.1356,31600.0
2008-09-02 13:20:00,22.99,22.99,22.96,22.96,19300.0,18.1356,18.1356,18.1119,18.1119,19300.0
2008-09-02 13:25:00,22.97,22.99,22.96,22.98,34600.0,18.1198,18.1356,18.1119,18.1277,34600.0
2008-09-02 13:30:00,22.98,23.0,22.96,23.0,34900.0,18.1277,18.1435,18.1119,18.1435,34900.0
2008-09-02 13:35:00,23.0,23.0,22.98,22.98,25300.0,18.1435,18.1435,18.1277,18.1277,25300.0
2008-09-02 13:40:00,22.98,22.98,22.9,22.9,81200.0,18.1277,18.1277,18.0646,18.0646,81200.0
2008-09-02 13:45:00,22.9,22.9,22.82,22.82,58700.0,18.0646,18.0646,18.0015,18.0015,58700.0
2008-09-02 13:50:00,22.82,22.82,22.71,22.75,166200.0,18.0015,18.0015,17.9147,17.9463,166200.0
2008-09-02 13:55:00,22.75,22.76,22.72,22.75,90500.0,17.9463,17.9542,17.9226,17.9463,90500.0
2008-09-02 14:00:00,22.74,22.77,22.72,22.76,63800.0,17.9384,17.9621,17.9226,17.9542,63800.0
2008-09-02 14:05:00,22.76,22.77,22.72,22.72,55400.0,17.9542,17.9621,17.9226,17.9226,55400.0
2008-09-02 14:10:00,22.71,22.73,22.66,22.67,57400.0,17.9147,17.9305,17.8753,17.8832,57400.0
2008-09-02 14:15:00,22.66,22.67,22.62,22.63,103600.0,17.8753,17.8832,17.8437,17.8516,103600.0
2008-09-02 14:20:00,22.63,22.68,22.63,22.68,109700.0,17.8516,17.8911,17.8516,17.8911,109700.0
2008-09-02 14:25:00,22.68,22.7,22.67,22.67,67300.0,17.8911,17.9068,17.8832,17.8832,67300.0
2008-09-02 14:30:00,22.68,22.7,22.67,22.7,57800.0,17.8911,17.9068,17.8832,17.9068,57800.0
2008-09-02 14:35:00,22.71,22.71,22.63,22.63,68700.0,17.9147,17.9147,17.8516,17.8516,68700.0
2008-09-02 14:40:00,22.63,22.66,22.62,22.64,38000.0,17.8516,17.8753,17.8437,17.8595,38000.0
2008-09-02 14:45:00,22.64,22.68,22.63,22.66,65100.0,17.8595,17.8911,17.8516,17.8753,65100.0
2008-09-02 14:50:00,22.65,22.65,22.57,22.58,64400.0,17.8674,17.8674,17.8043,17.8122,64400.0
2008-09-02 14:55:00,22.57,22.6,22.56,22.59,77700.0,17.8043,17.828,17.7964,17.8201,77700.0
2008-09-02 15:00:00,22.59,22.6,22.56,22.56,26400.0,17.8201,17.828,17.7964,17.7964,26400.0
2008-09-02 15:05:00,22.57,22.65,22.57,22.63,51300.0,17.8043,17.8674,17.8043,17.8516,51300.0
2008-09-02 15:10:00,22.64,22.64,22.62,22.64,52000.0,17.8595,17.8595,17.8437,17.8595,52000.0
2008-09-02 15:15:00,22.64,22.66,22.61,22.61,61600.0,17.8595,17.8753,17.8359,17.8359,61600.0
2008-09-02 15:20:00,22.61,22.64,22.61,22.64,59500.0,17.8359,17.8595,17.8359,17.8595,59500.0
2008-09-02 15:25:00,22.63,22.66,22.62,22.65,73300.0,17.8516,17.8753,17.8437,17.8674,73300.0
2008-09-02 15:30:00,22.65,22.68,22.64,22.67,48700.0,17.8674,17.8911,17.8595,17.8832,48700.0
2008-09-02 15:35:00,22.68,22.68,22.66,22.66,63800.0,17.8911,17.8911,17.8753,17.8753,63800.0
2008-09-02 15:40:00,22.66,22.67,22.61,22.61,237200.0,17.8753,17.8832,17.8359,17.8359,237200.0
2008-09-02 15:45:00,22.61,22.65,22.6,22.64,313000.0,17.8359,17.8674,17.828,17.8595,313000.0
2008-09-02 15:50:00,22.64,22.66,22.62,22.65,441300.0,17.8595,17.8753,17.8437,17.8674,441300.0
2008-09-02 15:55:00,22.65,22.66,22.63,22.64,571100.0,17.8674,17.8753,17.8516,17.8595,571100.0
2008-09-02 16:00:00,22.64,22.65,22.64,22.65,1400.0,17.8595,17.8674,17.8595,17.8674,1400.0
2008-09-02 16:05:00,22.65,22.65,22.65,22.65,0.0,17.8674,17.8674,17.8674,17.8674,0.0
2008-09-02 16:10:00,22.65,22.65,22.65,22.65,0.0,17.8674,17.8674,17.8674,17.8674,0.0
2008-09-03 09:30:00,22.55,22.63,22.51,22.57,52600.0,17.7885,17.8516,17.757,17.8043,52600.0
2008-09-03 09:35:00,22.56,22.57,22.49,22.49,59200.0,17.7964,17.8043,17.7412,17.7412,59200.0
2008-09-03 09:40:00,22.49,22.51,22.47,22.5,47000.0,17.7412,17.757,17.7254,17.7491,47000.0
2008-09-03 09:45:00,22.49,22.49,22.43,22.48,46700.0,17.7412,17.7412,17.6939,17.7333,46700.0
2008-09-03 09:50:00,22.48,22.52,22.48,22.52,70400.0,17.7333,17.7649,17.7333,17.7649,70400.0
2008-09-03 09:55:00,22.51,22.55,22.51,22.54,123000.0,17.757,17.7885,17.757,17.7806,123000.0
2008-09-03 10:00:00,22.54,22.62,22.52,22.58,174600.0,17.7806,17.8437,17.7649,17.8122,174600.0
2008-09-03 10:05:00,22.58,22.59,22.48,22.48,94200.0,17.8122,17.8201,17.7333,17.7333,94200.0
2008-09-03 10:10:00,22.48,22.48,22.44,22.48,33200.0,17.7333,17.7333,17.7017,17.7333,33200.0
2008-09-03 10:15:00,22.48,22.48,22.42,22.42,33000.0,17.7333,17.7333,17.686,17.686,33000.0
2008-09-03 10:20:00,22.43,22.48,22.41,22.48,48200.0,17.6939,17.7333,17.6781,17.7333,48200.0
2008-09-03 10:25:00,22.49,22.49,22.46,22.46,27100.0,17.7412,17.7412,17.7175,17.7175,27100.0
2008-09-03 10:30:00,22.46,22.49,22.46,22.49,33400.0,17.7175,17.7412,17.7175,17.7412,33400.0
2008-09-03 10:35:00,22.5,22.53,22.5,22.52,17500.0,17.7491,17.7727,17.7491,17.7649,17500.0
2008-09-03 10:40:00,22.53,22.58,22.52,22.56,34600.0,17.7727,17.8122,17.7649,17.7964,34600.0
2008-09-03 10:45:00,22.55,22.55,22.49,22.5,44600.0,17.7885,17.7885,17.7412,17.7491,44600.0
2008-09-03 10:50:00,22.5,22.51,22.46,22.46,63400.0,17.7491,17.757,17.7175,17.7175,63400.0
2008-09-03 10:55:00,22.46,22.47,22.43,22.44,27400.0,17.7175,17.7254,17.6939,17.7017,27400.0
2008-09-03 11:00:00,22.44,22.51,22.44,22.5,31600.0,17.7017,17.757,17.7017,17.7491,31600.0
2008-09-03 11:05:00,22.49,22.52,22.47,22.48,49800.0,17.7412,17.7649,17.7254,17.7333,49800.0
2008-09-03 11:10:00,22.47,22.47,22.41,22.41,75100.0,17.7254,17.7254,17.6781,17.6781,75100.0
2008-09-03 11:15:00,22.42,22.42,22.39,22.42,49300.0,17.686,17.686,17.6623,17.686,49300.0
2008-09-03 11:20:00,22.41,22.43,22.38,22.41,97700.0,17.6781,17.6939,17.6544,17.6781,97700.0
2008-09-03 11:25:00,22.41,22.43,22.4,22.4,74400.0,17.6781,17.6939,17.6702,17.6702,74400.0
2008-09-03 11:30:00,22.41,22.41,22.37,22.37,65200.0,17.6781,17.6781,17.6465,17.6465,65200.0
2008-09-03 11:35:00,22.37,22.37,22.3,22.31,44500.0,17.6465,17.6465,17.5913,17.5992,44500.0
2008-09-03 11:40:00,22.31,22.31,22.29,22.3,8500.0,17.5992,17.5992,17.5834,17.5913,8500.0
2008-09-03 11:45:00,22.3,22.31,22.29,22.3,27400.0,17.5913,17.5992,17.5834,17.5913,27400.0
2008-09-03 11:50:00,22.3,22.32,22.3,22.3,21600.0,17.5913,17.6071,17.5913,17.5913,21600.0
2008-09-03 11:55:00,22.3,22.3,22.23,22.25,49800.0,17.5913,17.5913,17.5361,17.5519,49800.0
2008-09-03 12:00:00,22.24,22.25,22.22,22.25,55900.0,17.544,17.5519,17.5282,17.5519,55900.0
2008-09-03 12:05:00,22.25,22.27,22.24,22.24,90200.0,17.5519,17.5676,17.544,17.544,90200.0
2008-09-03 12:10:00,22.23,22.23,22.19,22.23,74300.0,17.5361,17.5361,17.5045,17.5361,74300.0
2008-09-03 12:15:00,22.23,22.25,22.23,22.24,10700.0,17.5361,17.5519,17.5361,17.544,10700.0
2008-09-03 12:20:00,22.24,22.27,22.22,22.27,27700.0,17.544,17.5676,17.5282,17.5676,27700.0
2008-09-03 12:25:00,22.27,22.29,22.27,22.29,44700.0,17.5676,17.5834,17.5676,17.5834,44700.0
2008-09-03 12:30:00,22.29,22.29,22.25,22.26,25600.0,17.5834,17.5834,17.5519,17.5598,25600.0
2008-09-03 12:35:00,22.25,22.29,22.25,22.29,24800.0,17.5519,17.5834,17.5519,17.5834,24800.0
2008-09-03 12:40:00,22.3,22.3,22.27,22.28,13000.0,17.5913,17.5913,17.5676,17.5755,13000.0
2008-09-03 12:45:00,22.28,22.29,22.27,22.27,5900.0,17.5755,17.5834,17.5676,17.5676,5900.0
2008-09-03 12:50:00,22.28,22.31,22.27,22.31,16800.0,17.5755,17.5992,17.5676,17.5992,16800.0
2008-09-03 12:55:00,22.3,22.3,22.27,22.29,12300.0,17.5913,17.5913,17.5676,17.5834,12300.0
2008-09-03 13:00:00,22.29,22.29,22.24,22.28,25300.0,17.5834,17.5834,17.544,17.5755,25300.0
2008-09-03 13:05:00,22.28,22.3,22.27,22.29,18500.0,17.5755,17.5913,17.5676,17.5834,18500.0
2008-09-03 13:10:00,22.29,22.33,22.28,22.33,25600.0,17.5834,17.615,17.5755,17.615,25600.0
2008-09-03 13:15:00,22.33,22.35,22.33,22.34,31800.0,17.615,17.6308,17.615,17.6229,31800.0
2008-09-03 13:20:00,22.34,22.36,22.34,22.34,26900.0,17.6229,17.6386,17.6229,17.6229,26900.0
2008-09-03 13:25:00,22.34,22.34,22.31,22.32,56700.0,17.6229,17.6229,17.5992,17.6071,56700.0
2008-09-03 13:30:00,22.32,22.34,22.31,22.32,16300.0,17.6071,17.6229,17.5992,17.6071,16300.0
2008-09-03 13:35:00,22.32,22.33,22.31,22.32,20200.0,17.6071,17.615,17.5992,17.6071,20200.0
2008-09-03 13:40:00,22.32,22.33,22.29,22.3,40300.0,17.6071,17.615,17.5834,17.5913,40300.0
2008-09-03 13:45:00,22.3,22.36,22.29,22.35,99200.0,17.5913,17.6386,17.5834,17.6308,99200.0
2008-09-03 13:50:00,22.36,22.39,22.36,22.39,49400.0,17.6386,17.6623,17.6386,17.6623,49400.0
2008-09-03 13:55:00,22.38,22.4,22.38,22.39,32600.0,17.6544,17.6702,17.6544,17.6623,32600.0
2008-09-03 14:00:00,22.39,22.44,22.31,22.44,166600.0,17.6623,17.7017,17.5992,17.7017,166600.0
2008-09-03 14:05:00,22.43,22.43,22.36,22.37,116600.0,17.6939,17.6939,17.6386,17.6465,116600.0
2008-09-03 14:10:00,22.36,22.36,22.28,22.32,83900.0,17.6386,17.6386,17.5755,17.6071,83900.0
2008-09-03 14:15:00,22.31,22.34,22.31,22.33,40400.0,17.5992,17.6229,17.5992,17.615,40400.0
2008-09-03 14:20:00,22.33,22.33,22.27,22.29,98900.0,17.615,17.615,17.5676,17.5834,98900.0
2008-09-03 14:25:00,22.29,22.32,22.28,22.31,87200.0,17.5834,17.6071,17.5755,17.5992,87200.0
2008-09-03 14:30:00,22.31,22.33,22.29,22.32,133000.0,17.5992,17.615,17.5834,17.6071,133000.0
2008-09-03 14:35:00,22.32,22.37,22.31,22.36,369800.0,17.6071,17.6465,17.5992,17.6386,369800.0
2008-09-03 14:40:00,22.36,22.37,22.34,22.35,169300.0,17.6386,17.6465,17.6229,17.6308,169300.0
2008-09-03 14:45:00,22.35,22.35,22.31,22.31,92000.0,17.6308,17.6308,17.5992,17.5992,92000.0
2008-09-03 14:50:00,22.3,22.3,22.25,22.25,91800.0,17.5913,17.5913,17.5519,17.5519,91800.0
2008-09-03 14:55:00,22.25,22.28,22.25,22.27,45000.0,17.5519,17.5755,17.5519,17.5676,45000.0
2008-09-03 15:00:00,22.27,22.29,22.27,22.27,127100.0,17.5676,17.5834,17.5676,17.5676,127100.0
2008-09-03 15:05:00,22.27,22.27,22.24,22.25,89500.0,17.5676,17.5676,17.544,17.5519,89500.0
2008-09-03 15:10:00,22.24,22.26,22.23,22.25,82100.0,17.544,17.5598,17.5361,17.5519,82100.0
2008-09-03 15:15:00,22.25,22.26,22.21,22.24,122400.0,17.5519,17.5598,17.5203,17.544,122400.0
2008-09-03 15:20:00,22.24,22.34,22.23,22.31,203900.0,17.544,17.6229,17.5361,17.5992,203900.0
2008-09-03 15:25:00,22.31,22.33,22.27,22.28,119500.0,17.5992,17.615,17.5676,17.5755,119500.0
2008-09-03 15:30:00,22.28,22.29,22.25,22.29,158400.0,17.5755,17.5834,17.5519,17.5834,158400.0
2008-09-03 15:35:00,22.29,22.33,22.28,22.32,215800.0,17.5834,17.615,17.5755,17.6071,215800.0
2008-09-03 15:40:00,22.32,22.33,22.3,22.3,227700.0,17.6071,17.615,17.5913,17.5913,227700.0
2008-09-03 15:45:00,22.3,22.32,22.3,22.3,252600.0,17.5913,17.6071,17.5913,17.5913,252600.0
2008-09-03 15:50:00,22.3,22.33,22.29,22.33,285600.0,17.5913,17.615,17.5834,17.615,285600.0
2008-09-03 15:55:00,22.33,22.34,22.31,22.32,583700.0,17.615,17.6229,17.5992,17.6071,583700.0
2008-09-03 16:00:00,22.32,22.33,22.32,22.33,400.0,17.6071,17.615,17.6071,17.615,400.0
2008-09-03 16:05:00,22.33,22.33,22.33,22.33,0.0,17.615,17.615,17.615,17.615,0.0
2008-09-03 16:10:00,22.33,22.33,22.33,22.33,200.0,17.615,17.615,17.615,17.615,200.0
2008-09-04 09:30:00,22.15,22.17,22.08,22.09,128100.0,17.473,17.4888,17.4178,17.4257,128100.0
2008-09-04 09:35:00,22.12,22.15,22.09,22.13,88200.0,17.4493,17.473,17.4257,17.4572,88200.0
2008-09-04 09:40:00,22.12,22.14,22.09,22.09,75500.0,17.4493,17.4651,17.4257,17.4257,75500.0
2008-09-04 09:45:00,22.1,22.1,22.01,22.03,64700.0,17.4335,17.4335,17.3625,17.3783,64700.0
2008-09-04 09:50:00,22.03,22.06,22.03,22.05,78000.0,17.3783,17.402,17.3783,17.3941,78000.0
2008-09-04 09:55:00,22.05,22.08,22.04,22.06,64700.0,17.3941,17.4178,17.3862,17.402,64700.0
2008-09-04 10:00:00,22.05,22.1,22.05,22.1,300900.0,17.3941,17.4335,17.3941,17.4335,300900.0
2008-09-04 10:05:00,22.1,22.13,22.09,22.12,36200.0,17.4335,17.4572,17.4257,17.4493,36200.0
2008-09-04 10:10:00,22.11,22.15,22.11,22.13,35500.0,17.4414,17.473,17.4414,17.4572,35500.0
2008-09-04 10:15:00,22.12,22.12,22.09,22.09,37100.0,17.4493,17.4493,17.4257,17.4257,37100.0
2008-09-04 10:20:00,22.09,22.1,22.07,22.08,64700.0,17.4257,17.4335,17.4099,17.4178,64700.0
2008-09-04 10:25:00,22.08,22.08,22.05,22.07,75000.0,17.4178,17.4178,17.3941,17.4099,75000.0
2008-09-04 10:30:00,22.06,22.07,21.92,21.95,202000.0,17.402,17.4099,17.2915,17.3152,202000.0
2008-09-04 10:35:00,21.96,21.98,21.91,21.91,79600.0,17.3231,17.3389,17.2837,17.2837,79600.0
2008-09-04 10:40:00,21.91,21.92,21.87,21.89,364100.0,17.2837,17.2915,17.2521,17.2679,364100.0
2008-09-04 10:45:00,21.89,21.93,21.88,21.88,181400.0,17.2679,17.2994,17.26,17.26,181400.0
2008-09-04 10:50:00,21.88,21.92,21.86,21.9,144100.0,17.26,17.2915,17.2442,17.2758,144100.0
2008-09-04 10:55:00,21.89,21.93,21.89,21.93,48100.0,17.2679,17.2994,17.2679,17.2994,48100.0
2008-09-04 11:00:00,21.92,21.94,21.88,21.9,125300.0,17.2915,17.3073,17.26,17.2758,125300.0
2008-09-04 11:05:00,21.91,21.92,21.89,21.92,198400.0,17.2837,17.2915,17.2679,17.2915,198400.0
2008-09-04 11:10:00,21.92,21.94,21.9,21.92,232700.0,17.2915,17.3073,17.2758,17.2915,232700.0
2008-09-04 11:15:00,21.92,21.92,21.9,21.92,84300.0,17.2915,17.2915,17.2758,17.2915,84300.0
2008-09-04 11:20:00,21.92,21.93,21.85,21.87,199200.0,17.2915,17.2994,17.2363,17.2521,199200.0
2008-09-04 11:25:00,21.87,21.9,21.87,21.9,46700.0,17.2521,17.2758,17.2521,17.2758,46700.0
2008-09-04 11:30:00,21.89,21.89,21.86,21.87,37000.0,17.2679,17.2679,17.2442,17.2521,37000.0
2008-09-04 11:35:00,21.87,21.89,21.87,21.89,16000.0,17.2521,17.2679,17.2521,17.2679,16000.0
2008-09-04 11:40:00,21.89,21.91,21.88,21.91,55200.0,17.2679,17.2837,17.26,17.2837,55200.0
2008-09-04 11:45:00,21.91,21.92,21.89,21.92,44800.0,17.2837,17.2915,17.2679,17.2915,44800.0
2008-09-04 11:50:00,21.91,21.95,21.91,21.93,97000.0,17.2837,17.3152,17.2837,17.2994,97000.0
2008-09-04 11:55:00,21.93,21.93,21.89,21.89,124200.0,17.2994,17.2994,17.2679,17.2679,124200.0
2008-09-04 12:00:00,21.9,21.95,21.9,21.93,49000.0,17.2758,17.3152,17.2758,17.2994,49000.0
2008-09-04 12:05:00,21.94,21.96,21.93,21.95,36600.0,17.3073,17.3231,17.2994,17.3152,36600.0
2008-09-04 12:10:00,21.96,21.96,21.93,21.94,19600.0,17.3231,17.3231,17.2994,17.3073,19600.0
2008-09-04 12:15:00,21.94,21.94,21.92,21.92,19200.0,17.3073,17.3073,17.2915,17.2915,19200.0
2008-09-04 12:20:00,21.91,21.93,21.91,21.92,45000.0,17.2837,17.2994,17.2837,17.2915,45000.0
2008-09-04 12:25:00,21.91,21.91,21.89,21.89,31700.0,17.2837,17.2837,17.2679,17.2679,31700.0
2008-09-04 12:30:00,21.89,21.9,21.88,21.89,29700.0,17.2679,17.2758,17.26,17.2679,29700.0
2008-09-04 12:35:00,21.89,21.9,21.88,21.89,11000.0,17.2679,17.2758,17.26,17.2679,11000.0
2008-09-04 12:40:00,21.88,21.88,21.87,21.87,13500.0,17.26,17.26,17.2521,17.2521,13500.0
2008-09-04 12:45:00,21.87,21.88,21.81,21.82,82100.0,17.2521,17.26,17.2048,17.2127,82100.0
2008-09-04 12:50:00,21.82,21.82,21.79,21.8,43100.0,17.2127,17.2127,17.189,17.1969,43100.0
2008-09-04 12:55:00,21.8,21.82,21.8,21.82,25800.0,17.1969,17.2127,17.1969,17.2127,25800.0
2008-09-04 13:00:00,21.83,21.84,21.82,21.83,31400.0,17.2206,17.2284,17.2127,17.2206,31400.0
2008-09-04 13:05:00,21.83,21.83,21.79,21.8,64900.0,17.2206,17.2206,17.189,17.1969,64900.0
2008-09-04 13:10:00,21.8,21.8,21.78,21.78,34900.0,17.1969,17.1969,17.1811,17.1811,34900.0
2008-09-04 13:15:00,21.78,21.78,21.77,21.77,189300.0,17.1811,17.1811,17.1732,17.1732,189300.0
2008-09-04 13:20:00,21.77,21.78,21.75,21.75,31200.0,17.1732,17.1811,17.1574,17.1574,31200.0
2008-09-04 13:25:00,21.74,21.75,21.69,21.7,74800.0,17.1496,17.1574,17.1101,17.118,74800.0
2008-09-04 13:30:00,21.7,21.71,21.68,21.69,250700.0,17.118,17.1259,17.1022,17.1101,250700.0
2008-09-04 13:35:00,21.7,21.73,21.7,21.73,45900.0,17.118,17.1417,17.118,17.1417,45900.0
2008-09-04 13:40:00,21.73,21.73,21.72,21.73,8100.0,17.1417,17.1417,17.1338,17.1417,8100.0
2008-09-04 13:45:00,21.73,21.73,21.72,21.72,13100.0,17.1417,17.1417,17.1338,17.1338,13100.0
2008-09-04 13:50:00,21.72,21.74,21.72,21.73,36300.0,17.1338,17.1496,17.1338,17.1417,36300.0
2008-09-04 13:55:00,21.73,21.75,21.72,21.75,33000.0,17.1417,17.1574,17.1338,17.1574,33000.0
2008-09-04 14:00:00,21.74,21.75,21.72,21.73,45100.0,17.1496,17.1574,17.1338,17.1417,45100.0
2008-09-04 14:05:00,21.72,21.73,21.69,21.69,44500.0,17.1338,17.1417,17.1101,17.1101,44500.0
2008-09-04 14:10:00,21.68,21.7,21.65,21.68,100700.0,17.1022,17.118,17.0786,17.1022,100700.0
2008-09-04 14:15:00,21.67,21.69,21.65,21.65,40300.0,17.0943,17.1101,17.0786,17.0786,40300.0
2008-09-04 14:20:00,21.66,21.67,21.63,21.65,58600.0,17.0864,17.0943,17.0628,17.0786,58600.0
2008-09-04 14:25:00,21.66,21.71,21.66,21.69,130200.0,17.0864,17.1259,17.0864,17.1101,130200.0
2008-09-04 14:30:00,21.69,21.69,21.66,21.66,96500.0,17.1101,17.1101,17.0864,17.0864,96500.0
2008-09-04 14:35:00,21.65,21.69,21.65,21.69,187800.0,17.0786,17.1101,17.0786,17.1101,187800.0
2008-09-04 14:40:00,21.69,21.69,21.68,21.68,247400.0,17.1101,17.1101,17.1022,17.1022,247400.0
2008-09-04 14:45:00,21.68,21.68,21.66,21.67,106100.0,17.1022,17.1022,17.0864,17.0943,106100.0
2008-09-04 14:50:00,21.67,21.68,21.65,21.66,108600.0,17.0943,17.1022,17.0786,17.0864,108600.0
2008-09-04 14:55:00,21.66,21.69,21.66,21.69,62000.0,17.0864,17.1101,17.0864,17.1101,62000.0
2008-09-04 15:00:00,21.7,21.74,21.69,21.73,56600.0,17.118,17.1496,17.1101,17.1417,56600.0
2008-09-04 15:05:00,21.73,21.76,21.72,21.72,102300.0,17.1417,17.1653,17.1338,17.1338,102300.0
2008-09-04 15:10:00,21.73,21.75,21.72,21.72,85000.0,17.1417,17.1574,17.1338,17.1338,85000.0
2008-09-04 15:15:00,21.72,21.75,21.71,21.71,211800.0,17.1338,17.1574,17.1259,17.1259,211800.0
2008-09-04 15:20:00,21.72,21.72,21.66,21.68,115300.0,17.1338,17.1338,17.0864,17.1022,115300.0
2008-09-04 15:25:00,21.68,21.71,21.67,21.68,86000.0,17.1022,17.1259,17.0943,17.1022,86000.0
2008-09-04 15:30:00,21.68,21.69,21.65,21.69,91700.0,17.1022,17.1101,17.0786,17.1101,91700.0
2008-09-04 15:35:00,21.7,21.71,21.66,21.66,157500.0,17.118,17.1259,17.0864,17.0864,157500.0
2008-09-04 15:40:00,21.66,21.67,21.62,21.67,375400.0,17.0864,17.0943,17.0549,17.0943,375400.0
2008-09-04 15:45:00,21.67,21.69,21.65,21.67,357100.0,17.0943,17.1101,17.0786,17.0943,357100.0
2008-09-04 15:50:00,21.66,21.67,21.65,21.65,445600.0,17.0864,17.0943,17.0786,17.0786,445600.0
2008-09-04 15:55:00,21.65,21.66,21.56,21.58,720500.0,17.0786,17.0864,17.0076,17.0233,720500.0
2008-09-04 16:00:00,21.58,21.79,21.48,21.49,20700.0,17.0233,17.189,16.9445,16.9523,20700.0
2008-09-04 16:05:00,21.55,21.55,21.55,21.55,4000.0,16.9997,16.9997,16.9997,16.9997,4000.0
2008-09-04 16:10:00,21.55,21.55,21.55,21.55,0.0,16.9997,16.9997,16.9997,16.9997,0.0
2008-09-05 09:30:00,21.36,21.47,21.34,21.4,153500.0,16.8498,16.9366,16.834,16.8813,153500.0
2008-09-05 09:35:00,21.4,21.42,21.37,21.39,89800.0,16.8813,16.8971,16.8577,16.8735,89800.0
2008-09-05 09:40:00,21.39,21.5,21.37,21.49,121100.0,16.8735,16.9602,16.8577,16.9523,121100.0
2008-09-05 09:45:00,21.5,21.53,21.48,21.49,127700.0,16.9602,16.9839,16.9445,16.9523,127700.0
2008-09-05 09:50:00,21.49,21.5,21.47,21.49,125400.0,16.9523,16.9602,16.9366,16.9523,125400.0
2008-09-05 09:55:00,21.49,21.5,21.45,21.48,73300.0,16.9523,16.9602,16.9208,16.9445,73300.0
2008-09-05 10:00:00,21.47,21.56,21.44,21.56,230400.0,16.9366,17.0076,16.9129,17.0076,230400.0
2008-09-05 10:05:00,21.57,21.57,21.46,21.48,80600.0,17.0155,17.0155,16.9287,16.9445,80600.0
2008-09-05 10:10:00,21.47,21.47,21.41,21.41,118900.0,16.9366,16.9366,16.8892,16.8892,118900.0
2008-09-05 10:15:00,21.42,21.46,21.41,21.43,167000.0,16.8971,16.9287,16.8892,16.905,167000.0
2008-09-05 10:20:00,21.43,21.49,21.43,21.43,75900.0,16.905,16.9523,16.905,16.905,75900.0
2008-09-05 10:25:00,21.43,21.45,21.41,21.43,78300.0,16.905,16.9208,16.8892,16.905,78300.0
2008-09-05 10:30:00,21.42,21.45,21.39,21.41,119300.0,16.8971,16.9208,16.8735,16.8892,119300.0
2008-09-05 10:35:00,21.42,21.49,21.42,21.47,56700.0,16.8971,16.9523,16.8971,16.9366,56700.0
2008-09-05 10:40:00,21.46,21.47,21.44,21.46,78000.0,16.9287,16.9366,16.9129,16.9287,78000.0
2008-09-05 10:45:00,21.47,21.47,21.38,21.38,71400.0,16.9366,16.9366,16.8656,16.8656,71400.0
2008-09-05 10:50:00,21.39,21.39,21.36,21.38,44700.0,16.8735,16.8735,16.8498,16.8656,44700.0
2008-09-05 10:55:00,21.38,21.38,21.3,21.32,97000.0,16.8656,16.8656,16.8025,16.8182,97000.0
2008-09-05 11:00:00,21.33,21.35,21.29,21.32,136800.0,16.8261,16.8419,16.7946,16.8182,136800.0
2008-09-05 11:05:00,21.32,21.35,21.32,21.33,189600.0,16.8182,16.8419,16.8182,16.8261,189600.0
2008-09-05 11:10:00,21.33,21.33,21.28,21.3,162500.0,16.8261,16.8261,16.7867,16.8025,162500.0
2008-09-05 11:15:00,21.3,21.32,21.25,21.26,189600.0,16.8025,16.8182,16.763,16.7709,189600.0
2008-09-05 11:20:00,21.26,21.31,21.25,21.31,114300.0,16.7709,16.8103,16.763,16.8103,114300.0
2008-09-05 11:25:00,21.32,21.39,21.32,21.39,241200.0,16.8182,16.8735,16.8182,16.8735,241200.0
2008-09-05 11:30:00,21.39,21.4,21.37,21.38,47200.0,16.8735,16.8813,16.8577,16.8656,47200.0
2008-09-05 11:35:00,21.38,21.41,21.37,21.4,42200.0,16.8656,16.8892,16.8577,16.8813,42200.0
2008-09-05 11:40:00,21.41,21.44,21.4,21.42,98800.0,16.8892,16.9129,16.8813,16.8971,98800.0
2008-09-05 11:45:00,21.43,21.47,21.42,21.44,40300.0,16.905,16.9366,16.8971,16.9129,40300.0
2008-09-05 11:50:00,21.45,21.51,21.43,21.48,106000.0,16.9208,16.9681,16.905,16.9445,106000.0
2008-09-05 11:55:00,21.48,21.53,21.46,21.47,55700.0,16.9445,16.9839,16.9287,16.9366,55700.0
2008-09-05 12:00:00,21.48,21.52,21.48,21.51,104200.0,16.9445,16.976,16.9445,16.9681,104200.0
2008-09-05 12:05:00,21.51,21.52,21.49,21.49,45600.0,16.9681,16.976,16.9523,16.9523,45600.0
2008-09-05 12:10:00,21.49,21.5,21.43,21.45,73200.0,16.9523,16.9602,16.905,16.9208,73200.0
2008-09-05 12:15:00,21.45,21.47,21.44,21.46,75100.0,16.9208,16.9366,16.9129,16.9287,75100.0
2008-09-05 12:20:00,21.46,21.48,21.44,21.48,67400.0,16.9287,16.9445,16.9129,16.9445,67400.0
2008-09-05 12:25:00,21.48,21.55,21.47,21.55,51900.0,16.9445,16.9997,16.9366,16.9997,51900.0
2008-09-05 12:30:00,21.55,21.6,21.55,21.56,62200.0,16.9997,17.0391,16.9997,17.0076,62200.0
2008-09-05 12:35:00,21.56,21.61,21.56,21.59,44900.0,17.0076,17.047,17.0076,17.0312,44900.0
2008-09-05 12:40:00,21.58,21.58,21.53,21.56,38600.0,17.0233,17.0233,16.9839,17.0076,38600.0
2008-09-05 12:45:00,21.56,21.61,21.55,21.57,52800.0,17.0076,17.047,16.9997,17.0155,52800.0
2008-09-05 12:50:00,21.57,21.6,21.53,21.57,41500.0,17.0155,17.0391,16.9839,17.0155,41500.0
2008-09-05 12:55:00,21.57,21.58,21.54,21.56,49200.0,17.0155,17.0233,16.9918,17.0076,49200.0
2008-09-05 13:00:00,21.57,21.57,21.54,21.54,32600.0,17.0155,17.0155,16.9918,16.9918,32600.0
2008-09-05 13:05:00,21.55,21.63,21.55,21.6,44900.0,16.9997,17.0628,16.9997,17.0391,44900.0
2008-09-05 13:10:00,21.61,21.65,21.6,21.65,35100.0,17.047,17.0786,17.0391,17.0786,35100.0
2008-09-05 13:15:00,21.65,21.68,21.61,21.62,68000.0,17.0786,17.1022,17.047,17.0549,68000.0
2008-09-05 13:20:00,21.62,21.62,21.58,21.6,36400.0,17.0549,17.0549,17.0233,17.0391,36400.0
2008-09-05 13:25:00,21.6,21.6,21.56,21.57,35500.0,17.0391,17.0391,17.0076,17.0155,35500.0
2008-09-05 13:30:00,21.57,21.62,21.57,21.61,43000.0,17.0155,17.0549,17.0155,17.047,43000.0
2008-09-05 13:35:00,21.6,21.61,21.5,21.52,97800.0,17.0391,17.047,16.9602,16.976,97800.0
2008-09-05 13:40:00,21.52,21.56,21.52,21.55,83800.0,16.976,17.0076,16.976,16.9997,83800.0
2008-09-05 13:45:00,21.55,21.56,21.51,21.51,40400.0,16.9997,17.0076,16.9681,16.9681,40400.0
2008-09-05 13:50:00,21.51,21.52,21.5,21.52,33900.0,16.9681,16.976,16.9602,16.976,33900.0
2008-09-05 13:55:00,21.53,21.57,21.53,21.57,183400.0,16.9839,17.0155,16.9839,17.0155,183400.0
2008-09-05 14:00:00,21.57,21.57,21.51,21.52,67800.0,17.0155,17.0155,16.9681,16.976,67800.0
2008-09-05 14:05:00,21.52,21.54,21.51,21.54,50500.0,16.976,16.9918,16.9681,16.9918,50500.0
2008-09-05 14:10:00,21.54,21.57,21.5,21.57,88800.0,16.9918,17.0155,16.9602,17.0155,88800.0
2008-09-05 14:15:00,21.56,21.58,21.53,21.58,40300.0,17.0076,17.0233,16.9839,17.0233,40300.0
2008-09-05 14:20:00,21.58,21.61,21.56,21.56,59800.0,17.0233,17.047,17.0076,17.0076,59800.0
2008-09-05 14:25:00,21.56,21.59,21.56,21.57,52600.0,17.0076,17.0312,17.0076,17.0155,52600.0
2008-09-05 14:30:00,21.58,21.58,21.54,21.56,32000.0,17.0233,17.0233,16.9918,17.0076,32000.0
2008-09-05 14:35:00,21.55,21.58,21.55,21.57,50900.0,16.9997,17.0233,16.9997,17.0155,50900.0
2008-09-05 14:40:00,21.57,21.6,21.55,21.6,46100.0,17.0155,17.0391,16.9997,17.0391,46100.0
2008-09-05 14:45:00,21.6,21.62,21.58,21.59,61400.0,17.0391,17.0549,17.0233,17.0312,61400.0
2008-09-05 14:50:00,21.6,21.62,21.58,21.6,73000.0,17.0391,17.0549,17.0233,17.0391,73000.0
2008-09-05 14:55:00,21.6,21.66,21.6,21.63,235700.0,17.0391,17.0864,17.0391,17.0628,235700.0
2008-09-05 15:00:00,21.62,21.62,21.57,21.6,81300.0,17.0549,17.0549,17.0155,17.0391,81300.0
2008-09-05 15:05:00,21.6,21.61,21.57,21.57,53800.0,17.0391,17.047,17.0155,17.0155,53800.0
2008-09-05 15:10:00,21.56,21.57,21.53,21.54,41800.0,17.0076,17.0155,16.9839,16.9918,41800.0
2008-09-05 15:15:00,21.55,21.58,21.53,21.58,94700.0,16.9997,17.0233,16.9839,17.0233,94700.0
2008-09-05 15:20:00,21.57,21.57,21.53,21.53,38600.0,17.0155,17.0155,16.9839,16.9839,38600.0
2008-09-05 15:25:00,21.54,21.56,21.51,21.54,151600.0,16.9918,17.0076,16.9681,16.9918,151600.0
2008-09-05 15:30:00,21.54,21.56,21.53,21.55,71600.0,16.9918,17.0076,16.9839,16.9997,71600.0
2008-09-05 15:35:00,21.56,21.58,21.55,21.57,175000.0,17.0076,17.0233,16.9997,17.0155,175000.0
2008-09-05 15:40:00,21.57,21.59,21.53,21.58,176900.0,17.0155,17.0312,16.9839,17.0233,176900.0
2008-09-05 15:45:00,21.58,21.62,21.57,21.6,148800.0,17.0233,17.0549,17.0155,17.0391,148800.0
2008-09-05 15:50:00,21.6,21.61,21.58,21.58,99700.0,17.0391,17.047,17.0233,17.0233,99700.0
2008-09-05 15:55:00,21.58,21.58,21.52,21.53,241900.0,17.0233,17.0233,16.976,16.9839,241900.0
2008-09-05 16:00:00,21.52,21.52,21.5,21.5,900.0,16.976,16.976,16.9602,16.9602,900.0
2008-09-05 16:05:00,21.5,21.5,21.5,21.5,0.0,16.9602,16.9602,16.9602,16.9602,0.0
2008-09-05 16:10:00,21.5,21.5,21.5,21.5,0.0,16.9602,16.9602,16.9602,16.9602,0.0
2008-09-08 09:30:00,21.93,22.09,21.9,21.91,142400.0,17.2994,17.4257,17.2758,17.2837,142400.0
2008-09-08 09:35:00,21.9,21.9,21.81,21.84,94300.0,17.2758,17.2758,17.2048,17.2284,94300.0
2008-09-08 09:40:00,21.84,21.85,21.73,21.75,51200.0,17.2284,17.2363,17.1417,17.1574,51200.0
2008-09-08 09:45:00,21.76,21.86,21.76,21.83,123600.0,17.1653,17.2442,17.1653,17.2206,123600.0
2008-09-08 09:50:00,21.82,21.82,21.67,21.67,113100.0,17.2127,17.2127,17.0943,17.0943,113100.0
2008-09-08 09:55:00,21.67,21.73,21.64,21.64,180000.0,17.0943,17.1417,17.0707,17.0707,180000.0
2008-09-08 10:00:00,21.64,21.69,21.57,21.68,167800.0,17.0707,17.1101,17.0155,17.1022,167800.0
2008-09-08 10:05:00,21.68,21.78,21.67,21.77,146100.0,17.1022,17.1811,17.0943,17.1732,146100.0
2008-09-08 10:10:00,21.76,21.79,21.7,21.73,150800.0,17.1653,17.189,17.118,17.1417,150800.0
2008-09-08 10:15:00,21.72,21.73,21.66,21.68,144500.0,17.1338,17.1417,17.0864,17.1022,144500.0
2008-09-08 10:20:00,21.69,21.74,21.69,21.74,707200.0,17.1101,17.1496,17.1101,17.1496,707200.0
2008-09-08 10:25:00,21.74,21.75,21.68,21.7,654800.0,17.1496,17.1574,17.1022,17.118,654800.0
2008-09-08 10:30:00,21.7,21.75,21.69,21.73,505500.0,17.118,17.1574,17.1101,17.1417,505500.0
2008-09-08 10:35:00,21.73,21.82,21.71,21.81,979300.0,17.1417,17.2127,17.1259,17.2048,979300.0
2008-09-08 10:40:00,21.81,21.85,21.8,21.81,196300.0,17.2048,17.2363,17.1969,17.2048,196300.0
2008-09-08 10:45:00,21.81,21.82,21.79,21.81,108700.0,17.2048,17.2127,17.189,17.2048,108700.0
2008-09-08 10:50:00,21.81,21.81,21.68,21.68,217400.0,17.2048,17.2048,17.1022,17.1022,217400.0
2008-09-08 10:55:00,21.68,21.72,21.58,21.58,81300.0,17.1022,17.1338,17.0233,17.0233,81300.0
2008-09-08 11:00:00,21.58,21.64,21.44,21.59,339200.0,17.0233,17.0707,16.9129,17.0312,339200.0
2008-09-08 11:05:00,21.58,21.65,21.55,21.56,174200.0,17.0233,17.0786,16.9997,17.0076,174200.0
2008-09-08 11:10:00,21.56,21.68,21.56,21.67,224900.0,17.0076,17.1022,17.0076,17.0943,224900.0
2008-09-08 11:15:00,21.66,21.66,21.59,21.59,155800.0,17.0864,17.0864,17.0312,17.0312,155800.0
2008-09-08 11:20:00,21.6,21.61,21.58,21.58,116300.0,17.0391,17.047,17.0233,17.0233,116300.0
2008-09-08 11:25:00,21.59,21.59,21.5,21.51,84100.0,17.0312,17.0312,16.9602,16.9681,84100.0
2008-09-08 11:30:00,21.52,21.58,21.52,21.55,111000.0,16.976,17.0233,16.976,16.9997,111000.0
2008-09-08 11:35:00,21.54,21.6,21.53,21.56,85400.0,16.9918,17.0391,16.9839,17.0076,85400.0
2008-09-08 11:40:00,21.56,21.57,21.46,21.49,118700.0,17.0076,17.0155,16.9287,16.9523,118700.0
2008-09-08 11:45:00,21.5,21.5,21.45,21.47,144600.0,16.9602,16.9602,16.9208,16.9366,144600.0
2008-09-08 11:50:00,21.46,21.51,21.45,21.45,150400.0,16.9287,16.9681,16.9208,16.9208,150400.0
2008-09-08 11:55:00,21.45,21.47,21.4,21.47,153600.0,16.9208,16.9366,16.8813,16.9366,153600.0
2008-09-08 12:00:00,21.48,21.52,21.45,21.45,158400.0,16.9445,16.976,16.9208,16.9208,158400.0
2008-09-08 12:05:00,21.46,21.47,21.38,21.39,82500.0,16.9287,16.9366,16.8656,16.8735,82500.0
2008-09-08 12:10:00,21.38,21.38,21.33,21.38,150800.0,16.8656,16.8656,16.8261,16.8656,150800.0
2008-09-08 12:15:00,21.37,21.44,21.37,21.43,122000.0,16.8577,16.9129,16.8577,16.905,122000.0
2008-09-08 12:20:00,21.44,21.45,21.42,21.42,78300.0,16.9129,16.9208,16.8971,16.8971,78300.0
2008-09-08 12:25:00,21.42,21.46,21.42,21.45,122900.0,16.8971,16.9287,16.8971,16.9208,122900.0
2008-09-08 12:30:00,21.45,21.56,21.45,21.55,181500.0,16.9208,17.0076,16.9208,16.9997,181500.0
2008-09-08 12:35:00,21.55,21.55,21.49,21.51,102300.0,16.9997,16.9997,16.9523,16.9681,102300.0
2008-09-08 12:40:00,21.52,21.56,21.52,21.53,146900.0,16.976,17.0076,16.976,16.9839,146900.0
2008-09-08 12:45:00,21.52,21.56,21.52,21.54,103400.0,16.976,17.0076,16.976,16.9918,103400.0
2008-09-08 12:50:00,21.53,21.55,21.51,21.54,68700.0,16.9839,16.9997,16.9681,16.9918,68700.0
2008-09-08 12:55:00,21.55,21.58,21.54,21.56,75300.0,16.9997,17.0233,16.9918,17.0076,75300.0
2008-09-08 13:00:00,21.55,21.57,21.52,21.52,54400.0,16.9997,17.0155,16.976,16.976,54400.0
2008-09-08 13:05:00,21.52,21.53,21.44,21.44,153700.0,16.976,16.9839,16.9129,16.9129,153700.0
2008-09-08 13:10:00,21.45,21.53,21.45,21.52,86800.0,16.9208,16.9839,16.9208,16.976,86800.0
2008-09-08 13:15:00,21.52,21.52,21.46,21.49,46000.0,16.976,16.976,16.9287,16.9523,46000.0
2008-09-08 13:20:00,21.49,21.5,21.46,21.49,77300.0,16.9523,16.9602,16.9287,16.9523,77300.0
2008-09-08 13:25:00,21.49,21.5,21.46,21.49,40200.0,16.9523,16.9602,16.9287,16.9523,40200.0
2008-09-08 13:30:00,21.47,21.49,21.44,21.45,65700.0,16.9366,16.9523,16.9129,16.9208,65700.0
2008-09-08 13:35:00,21.46,21.49,21.43,21.45,68800.0,16.9287,16.9523,16.905,16.9208,68800.0
2008-09-08 13:40:00,21.42,21.45,21.4,21.44,42700.0,16.8971,16.9208,16.8813,16.9129,42700.0
2008-09-08 13:45:00,21.44,21.47,21.43,21.43,36400.0,16.9129,16.9366,16.905,16.905,36400.0
2008-09-08 13:50:00,21.42,21.42,21.38,21.39,51200.0,16.8971,16.8971,16.8656,16.8735,51200.0
2008-09-08 13:55:00,21.4,21.43,21.37,21.38,85000.0,16.8813,16.905,16.8577,16.8656,85000.0
2008-09-08 14:00:00,21.38,21.48,21.37,21.47,149900.0,16.8656,16.9445,16.8577,16.9366,149900.0
2008-09-08 14:05:00,21.48,21.48,21.44,21.47,215200.0,16.9445,16.9445,16.9129,16.9366,215200.0
2008-09-08 14:10:00,21.47,21.52,21.45,21.52,227500.0,16.9366,16.976,16.9208,16.976,227500.0
2008-09-08 14:15:00,21.52,21.52,21.5,21.5,50800.0,16.976,16.976,16.9602,16.9602,50800.0
2008-09-08 14:20:00,21.5,21.56,21.48,21.54,92900.0,16.9602,17.0076,16.9445,16.9918,92900.0
2008-09-08 14:25:00,21.54,21.55,21.52,21.55,83500.0,16.9918,16.9997,16.976,16.9997,83500.0
2008-09-08 14:30:00,21.56,21.57,21.54,21.54,80400.0,17.0076,17.0155,16.9918,16.9918,80400.0
2008-09-08 14:35:00,21.55,21.61,21.55,21.59,41100.0,16.9997,17.047,16.9997,17.0312,41100.0
2008-09-08 14:40:00,21.59,21.59,21.56,21.58,27800.0,17.0312,17.0312,17.0076,17.0233,27800.0
2008-09-08 14:45:00,21.58,21.62,21.54,21.55,102600.0,17.0233,17.0549,16.9918,16.9997,102600.0
2008-09-08 14:50:00,21.55,21.56,21.54,21.56,32500.0,16.9997,17.0076,16.9918,17.0076,32500.0
2008-09-08 14:55:00,21.56,21.56,21.51,21.53,50100.0,17.0076,17.0076,16.9681,16.9839,50100.0
2008-09-08 15:00:00,21.53,21.54,21.51,21.51,53200.0,16.9839,16.9918,16.9681,16.9681,53200.0
2008-09-08 15:05:00,21.51,21.51,21.47,21.47,151000.0,16.9681,16.9681,16.9366,16.9366,151000.0
2008-09-08 15:10:00,21.47,21.56,21.46,21.55,254400.0,16.9366,17.0076,16.9287,16.9997,254400.0
2008-09-08 15:15:00,21.55,21.59,21.55,21.58,102500.0,16.9997,17.0312,16.9997,17.0233,102500.0
2008-09-08 15:20:00,21.58,21.67,21.58,21.65,197600.0,17.0233,17.0943,17.0233,17.0786,197600.0
2008-09-08 15:25:00,21.65,21.68,21.64,21.66,119600.0,17.0786,17.1022,17.0707,17.0864,119600.0
2008-09-08 15:30:00,21.67,21.74,21.67,21.74,175100.0,17.0943,17.1496,17.0943,17.1496,175100.0
2008-09-08 15:35:00,21.74,21.76,21.72,21.75,244000.0,17.1496,17.1653,17.1338,17.1574,244000.0
2008-09-08 15:40:00,21.75,21.76,21.69,21.72,192000.0,17.1574,17.1653,17.1101,17.1338,192000.0
2008-09-08 15:45:00,21.73,21.74,21.71,21.73,306300.0,17.1417,17.1496,17.1259,17.1417,306300.0
2008-09-08 15:50:00,21.73,21.74,21.67,21.69,196500.0,17.1417,17.1496,17.0943,17.1101,196500.0
2008-09-08 15:55:00,21.69,21.74,21.67,21.74,356800.0,17.1101,17.1496,17.0943,17.1496,356800.0
2008-09-08 16:00:00,21.74,21.75,21.73,21.75,9800.0,17.1496,17.1574,17.1417,17.1574,9800.0
2008-09-08 16:05:00,21.72,21.79,21.66,21.66,2700.0,17.1338,17.189,17.0864,17.0864,2700.0
2008-09-08 16:10:00,21.66,21.8,21.49,21.78,15500.0,17.0864,17.1969,16.9523,17.1811,15500.0
2008-09-09 09:30:00,21.7,21.82,21.7,21.76,466300.0,17.118,17.2127,17.118,17.1653,466300.0
2008-09-09 09:35:00,21.77,21.81,21.73,21.76,95000.0,17.1732,17.2048,17.1417,17.1653,95000.0
2008-09-09 09:40:00,21.76,21.87,21.75,21.84,168100.0,17.1653,17.2521,17.1574,17.2284,168100.0
2008-09-09 09:45:00,21.84,21.92,21.83,21.89,82600.0,17.2284,17.2915,17.2206,17.2679,82600.0
2008-09-09 09:50:00,21.89,21.94,21.87,21.93,64900.0,17.2679,17.3073,17.2521,17.2994,64900.0
2008-09-09 09:55:00,21.93,21.95,21.91,21.92,98500.0,17.2994,17.3152,17.2837,17.2915,98500.0
2008-09-09 10:00:00,21.92,21.92,21.87,21.89,202400.0,17.2915,17.2915,17.2521,17.2679,202400.0
2008-09-09 10:05:00,21.88,21.91,21.84,21.84,65100.0,17.26,17.2837,17.2284,17.2284,65100.0
2008-09-09 10:10:00,21.84,21.84,21.78,21.81,64700.0,17.2284,17.2284,17.1811,17.2048,64700.0
2008-09-09 10:15:00,21.81,21.82,21.79,21.79,76400.0,17.2048,17.2127,17.189,17.189,76400.0
2008-09-09 10:20:00,21.78,21.84,21.78,21.83,97000.0,17.1811,17.2284,17.1811,17.2206,97000.0
2008-09-09 10:25:00,21.82,21.84,21.76,21.76,93600.0,17.2127,17.2284,17.1653,17.1653,93600.0
2008-09-09 10:30:00,21.75,21.75,21.71,21.73,64000.0,17.1574,17.1574,17.1259,17.1417,64000.0
2008-09-09 10:35:00,21.75,21.76,21.72,21.76,48600.0,17.1574,17.1653,17.1338,17.1653,48600.0
2008-09-09 10:40:00,21.76,21.78,21.75,21.77,90000.0,17.1653,17.1811,17.1574,17.1732,90000.0
2008-09-09 10:45:00,21.76,21.78,21.71,21.72,114200.0,17.1653,17.1811,17.1259,17.1338,114200.0
2008-09-09 10:50:00,21.73,21.73,21.69,21.7,82400.0,17.1417,17.1417,17.1101,17.118,82400.0
2008-09-09 10:55:00,21.71,21.72,21.66,21.69,116600.0,17.1259,17.1338,17.0864,17.1101,116600.0
2008-09-09 11:00:00,21.69,21.72,21.67,21.71,79400.0,17.1101,17.1338,17.0943,17.1259,79400.0
2008-09-09 11:05:00,21.71,21.71,21.68,21.69,33400.0,17.1259,17.1259,17.1022,17.1101,33400.0
2008-09-09 11:10:00,21.68,21.68,21.58,21.59,71700.0,17.1022,17.1022,17.0233,17.0312,71700.0
2008-09-09 11:15:00,21.6,21.62,21.58,21.62,58700.0,17.0391,17.0549,17.0233,17.0549,58700.0
2008-09-09 11:20:00,21.63,21.67,21.63,21.66,57300.0,17.0628,17.0943,17.0628,17.0864,57300.0
2008-09-09 11:25:00,21.66,21.69,21.65,21.68,88900.0,17.0864,17.1101,17.0786,17.1022,88900.0
2008-09-09 11:30:00,21.67,21.67,21.65,21.66,35300.0,17.0943,17.0943,17.0786,17.0864,35300.0
2008-09-09 11:35:00,21.65,21.7,21.64,21.7,51700.0,17.0786,17.118,17.0707,17.118,51700.0
2008-09-09 11:40:00,21.68,21.69,21.67,21.69,45400.0,17.1022,17.1101,17.0943,17.1101,45400.0
2008-09-09 11:45:00,21.69,21.7,21.67,21.69,40400.0,17.1101,17.118,17.0943,17.1101,40400.0
2008-09-09 11:50:00,21.7,21.7,21.67,21.69,78000.0,17.118,17.118,17.0943,17.1101,78000.0
2008-09-09 11:55:00,21.68,21.68,21.64,21.65,33000.0,17.1022,17.1022,17.0707,17.0786,33000.0
2008-09-09 12:00:00,21.64,21.64,21.61,21.63,34100.0,17.0707,17.0707,17.047,17.0628,34100.0
2008-09-09 12:05:00,21.63,21.63,21.6,21.61,23200.0,17.0628,17.0628,17.0391,17.047,23200.0
2008-09-09 12:10:00,21.61,21.63,21.57,21.59,47700.0,17.047,17.0628,17.0155,17.0312,47700.0
2008-09-09 12:15:00,21.58,21.58,21.56,21.58,70200.0,17.0233,17.0233,17.0076,17.0233,70200.0
2008-09-09 12:20:00,21.59,21.63,21.59,21.63,42600.0,17.0312,17.0628,17.0312,17.0628,42600.0
2008-09-09 12:25:00,21.62,21.64,21.62,21.62,15300.0,17.0549,17.0707,17.0549,17.0549,15300.0
2008-09-09 12:30:00,21.61,21.63,21.59,21.63,33600.0,17.047,17.0628,17.0312,17.0628,33600.0
2008-09-09 12:35:00,21.63,21.66,21.63,21.65,13300.0,17.0628,17.0864,17.0628,17.0786,13300.0
2008-09-09 12:40:00,21.64,21.65,21.61,21.65,81000.0,17.0707,17.0786,17.047,17.0786,81000.0
2008-09-09 12:45:00,21.65,21.7,21.65,21.68,10900.0,17.0786,17.118,17.0786,17.1022,10900.0
2008-09-09 12:50:00,21.69,21.7,21.65,21.65,84800.0,17.1101,17.118,17.0786,17.0786,84800.0
2008-09-09 12:55:00,21.66,21.66,21.64,21.66,33400.0,17.0864,17.0864,17.0707,17.0864,33400.0
2008-09-09 13:00:00,21.66,21.7,21.64,21.7,53700.0,17.0864,17.118,17.0707,17.118,53700.0
2008-09-09 13:05:00,21.71,21.74,21.71,21.71,64000.0,17.1259,17.1496,17.1259,17.1259,64000.0
2008-09-09 13:10:00,21.71,21.71,21.65,21.67,113600.0,17.1259,17.1259,17.0786,17.0943,113600.0
2008-09-09 13:15:00,21.67,21.7,21.66,21.69,49300.0,17.0943,17.118,17.0864,17.1101,49300.0
2008-09-09 13:20:00,21.69,21.69,21.64,21.65,56600.0,17.1101,17.1101,17.0707,17.0786,56600.0
2008-09-09 13:25:00,21.64,21.64,21.57,21.58,52800.0,17.0707,17.0707,17.0155,17.0233,52800.0
2008-09-09 13:30:00,21.58,21.59,21.54,21.56,120500.0,17.0233,17.0312,16.9918,17.0076,120500.0
2008-09-09 13:35:00,21.57,21.58,21.55,21.58,30300.0,17.0155,17.0233,16.9997,17.0233,30300.0
2008-09-09 13:40:00,21.58,21.58,21.53,21.55,107600.0,17.0233,17.0233,16.9839,16.9997,107600.0
2008-09-09 13:45:00,21.56,21.57,21.48,21.49,177200.0,17.0076,17.0155,16.9445,16.9523,177200.0
2008-09-09 13:50:00,21.49,21.53,21.49,21.53,43600.0,16.9523,16.9839,16.9523,16.9839,43600.0
2008-09-09 13:55:00,21.52,21.53,21.5,21.52,45200.0,16.976,16.9839,16.9602,16.976,45200.0
2008-09-09 14:00:00,21.52,21.53,21.49,21.52,74800.0,16.976,16.9839,16.9523,16.976,74800.0
2008-09-09 14:05:00,21.52,21.53,21.49,21.51,63500.0,16.976,16.9839,16.9523,16.9681,63500.0
2008-09-09 14:10:00,21.51,21.51,21.48,21.49,105500.0,16.9681,16.9681,16.9445,16.9523,105500.0
2008-09-09 14:15:00,21.5,21.51,21.46,21.47,65800.0,16.9602,16.9681,16.9287,16.9366,65800.0
2008-09-09 14:20:00,21.47,21.5,21.46,21.5,49400.0,16.9366,16.9602,16.9287,16.9602,49400.0
2008-09-09 14:25:00,21.51,21.54,21.51,21.52,60800.0,16.9681,16.9918,16.9681,16.976,60800.0
2008-09-09 14:30:00,21.51,21.52,21.47,21.47,83700.0,16.9681,16.976,16.9366,16.9366,83700.0
2008-09-09 14:35:00,21.46,21.49,21.45,21.48,133800.0,16.9287,16.9523,16.9208,16.9445,133800.0
2008-09-09 14:40:00,21.49,21.5,21.46,21.48,48100.0,16.9523,16.9602,16.9287,16.9445,48100.0
2008-09-09 14:45:00,21.48,21.5,21.42,21.5,231300.0,16.9445,16.9602,16.8971,16.9602,231300.0
2008-09-09 14:50:00,21.5,21.5,21.45,21.45,55100.0,16.9602,16.9602,16.9208,16.9208,55100.0
2008-09-09 14:55:00,21.44,21.46,21.4,21.43,97000.0,16.9129,16.9287,16.8813,16.905,97000.0
2008-09-09 15:00:00,21.43,21.43,21.38,21.39,127700.0,16.905,16.905,16.8656,16.8735,127700.0
2008-09-09 15:05:00,21.38,21.4,21.37,21.39,89900.0,16.8656,16.8813,16.8577,16.8735,89900.0
2008-09-09 15:10:00,21.39,21.41,21.37,21.38,241400.0,16.8735,16.8892,16.8577,16.8656,241400.0
2008-09-09 15:15:00,21.38,21.4,21.35,21.36,184600.0,16.8656,16.8813,16.8419,16.8498,184600.0
2008-09-09 15:20:00,21.35,21.42,21.35,21.41,69700.0,16.8419,16.8971,16.8419,16.8892,69700.0
2008-09-09 15:25:00,21.41,21.46,21.41,21.46,42000.0,16.8892,16.9287,16.8892,16.9287,42000.0
2008-09-09 15:30:00,21.46,21.5,21.45,21.46,174200.0,16.9287,16.9602,16.9208,16.9287,174200.0
2008-09-09 15:35:00,21.46,21.47,21.42,21.44,118200.0,16.9287,16.9366,16.8971,16.9129,118200.0
2008-09-09 15:40:00,21.44,21.44,21.37,21.4,185800.0,16.9129,16.9129,16.8577,16.8813,185800.0
2008-09-09 15:45:00,21.39,21.42,21.37,21.37,316200.0,16.8735,16.8971,16.8577,16.8577,316200.0
2008-09-09 15:50:00,21.37,21.37,21.33,21.34,510500.0,16.8577,16.8577,16.8261,16.834,510500.0
2008-09-09 15:55:00,21.34,21.36,21.31,21.35,655000.0,16.834,16.8498,16.8103,16.8419,655000.0
2008-09-09 16:00:00,21.35,21.35,21.31,21.34,5200.0,16.8419,16.8419,16.8103,16.834,5200.0
2008-09-09 16:05:00,21.39,21.39,21.39,21.39,300.0,16.8735,16.8735,16.8735,16.8735,300.0
2008-09-09 16:10:00,21.39,21.39,21.39,21.39,0.0,16.8735,16.8735,16.8735,16.8735,0.0
2008-09-10 09:30:00,21.58,21.58,21.45,21.45,85900.0,17.0233,17.0233,16.9208,16.9208,85900.0
2008-09-10 09:35:00,21.45,21.46,21.38,21.4,82100.0,16.9208,16.9287,16.8656,16.8813,82100.0
2008-09-10 09:40:00,21.39,21.47,21.36,21.46,188700.0,16.8735,16.9366,16.8498,16.9287,188700.0
2008-09-10 09:45:00,21.47,21.51,21.45,21.5,149400.0,16.9366,16.9681,16.9208,16.9602,149400.0
2008-09-10 09:50:00,21.51,21.51,21.48,21.49,38500.0,16.9681,16.9681,16.9445,16.9523,38500.0
2008-09-10 09:55:00,21.48,21.49,21.44,21.44,75300.0,16.9445,16.9523,16.9129,16.9129,75300.0
2008-09-10 10:00:00,21.44,21.49,21.43,21.48,97500.0,16.9129,16.9523,16.905,16.9445,97500.0
2008-09-10 10:05:00,21.48,21.49,21.43,21.45,67800.0,16.9445,16.9523,16.905,16.9208,67800.0
2008-09-10 10:10:00,21.45,21.45,21.38,21.39,80500.0,16.9208,16.9208,16.8656,16.8735,80500.0
2008-09-10 10:15:00,21.39,21.4,21.36,21.4,41000.0,16.8735,16.8813,16.8498,16.8813,41000.0
2008-09-10 10:20:00,21.4,21.42,21.38,21.39,40700.0,16.8813,16.8971,16.8656,16.8735,40700.0
2008-09-10 10:25:00,21.38,21.41,21.36,21.4,63100.0,16.8656,16.8892,16.8498,16.8813,63100.0
2008-09-10 10:30:00,21.4,21.43,21.39,21.4,147400.0,16.8813,16.905,16.8735,16.8813,147400.0
2008-09-10 10:35:00,21.4,21.46,21.37,21.42,255100.0,16.8813,16.9287,16.8577,16.8971,255100.0
2008-09-10 10:40:00,21.4,21.42,21.38,21.41,53000.0,16.8813,16.8971,16.8656,16.8892,53000.0
2008-09-10 10:45:00,21.39,21.41,21.34,21.35,60900.0,16.8735,16.8892,16.834,16.8419,60900.0
2008-09-10 10:50:00,21.35,21.38,21.35,21.36,55500.0,16.8419,16.8656,16.8419,16.8498,55500.0
2008-09-10 10:55:00,21.35,21.37,21.33,21.36,46600.0,16.8419,16.8577,16.8261,16.8498,46600.0
2008-09-10 11:00:00,21.35,21.36,21.32,21.35,127400.0,16.8419,16.8498,16.8182,16.8419,127400.0
2008-09-10 11:05:00,21.35,21.38,21.34,21.35,54400.0,16.8419,16.8656,16.834,16.8419,54400.0
2008-09-10 11:10:00,21.36,21.37,21.33,21.36,81100.0,16.8498,16.8577,16.8261,16.8498,81100.0
2008-09-10 11:15:00,21.36,21.39,21.35,21.39,55900.0,16.8498,16.8735,16.8419,16.8735,55900.0
2008-09-10 11:20:00,21.38,21.4,21.36,21.37,51500.0,16.8656,16.8813,16.8498,16.8577,51500.0
2008-09-10 11:25:00,21.37,21.37,21.34,21.36,48500.0,16.8577,16.8577,16.834,16.8498,48500.0
2008-09-10 11:30:00,21.35,21.47,21.34,21.46,111500.0,16.8419,16.9366,16.834,16.9287,111500.0
2008-09-10 11:35:00,21.46,21.47,21.44,21.45,80400.0,16.9287,16.9366,16.9129,16.9208,80400.0
2008-09-10 11:40:00,21.45,21.51,21.44,21.5,77900.0,16.9208,16.9681,16.9129,16.9602,77900.0
2008-09-10 11:45:00,21.5,21.51,21.48,21.51,49000.0,16.9602,16.9681,16.9445,16.9681,49000.0
2008-09-10 11:50:00,21.52,21.52,21.45,21.45,57300.0,16.976,16.976,16.9208,16.9208,57300.0
2008-09-10 11:55:00,21.46,21.49,21.46,21.47,37000.0,16.9287,16.9523,16.9287,16.9366,37000.0
2008-09-10 12:00:00,21.47,21.49,21.46,21.48,41400.0,16.9366,16.9523,16.9287,16.9445,41400.0
2008-09-10 12:05:00,21.48,21.53,21.48,21.52,45200.0,16.9445,16.9839,16.9445,16.976,45200.0
2008-09-10 12:10:00,21.52,21.53,21.48,21.48,53700.0,16.976,16.9839,16.9445,16.9445,53700.0
2008-09-10 12:15:00,21.48,21.5,21.47,21.5,94800.0,16.9445,16.9602,16.9366,16.9602,94800.0
2008-09-10 12:20:00,21.49,21.52,21.47,21.47,119000.0,16.9523,16.976,16.9366,16.9366,119000.0
2008-09-10 12:25:00,21.47,21.48,21.45,21.46,54400.0,16.9366,16.9445,16.9208,16.9287,54400.0
2008-09-10 12:30:00,21.46,21.5,21.46,21.49,44300.0,16.9287,16.9602,16.9287,16.9523,44300.0
2008-09-10 12:35:00,21.49,21.52,21.49,21.51,103100.0,16.9523,16.976,16.9523,16.9681,103100.0
2008-09-10 12:40:00,21.52,21.52,21.49,21.49,64000.0,16.976,16.976,16.9523,16.9523,64000.0
2008-09-10 12:45:00,21.49,21.5,21.46,21.47,47300.0,16.9523,16.9602,16.9287,16.9366,47300.0
2008-09-10 12:50:00,21.46,21.48,21.45,21.47,8800.0,16.9287,16.9445,16.9208,16.9366,8800.0
2008-09-10 12:55:00,21.47,21.48,21.45,21.46,18000.0,16.9366,16.9445,16.9208,16.9287,18000.0
2008-09-10 13:00:00,21.45,21.46,21.44,21.46,18000.0,16.9208,16.9287,16.9129,16.9287,18000.0
2008-09-10 13:05:00,21.45,21.46,21.39,21.39,32900.0,16.9208,16.9287,16.8735,16.8735,32900.0
2008-09-10 13:10:00,21.4,21.42,21.39,21.41,39800.0,16.8813,16.8971,16.8735,16.8892,39800.0
2008-09-10 13:15:00,21.4,21.44,21.4,21.42,67900.0,16.8813,16.9129,16.8813,16.8971,67900.0
2008-09-10 13:20:00,21.42,21.45,21.41,21.44,82900.0,16.8971,16.9208,16.8892,16.9129,82900.0
2008-09-10 13:25:00,21.45,21.45,21.43,21.43,38100.0,16.9208,16.9208,16.905,16.905,38100.0
2008-09-10 13:30:00,21.43,21.44,21.42,21.42,34200.0,16.905,16.9129,16.8971,16.8971,34200.0
2008-09-10 13:35:00,21.43,21.49,21.42,21.48,97700.0,16.905,16.9523,16.8971,16.9445,97700.0
2008-09-10 13:40:00,21.46,21.47,21.41,21.42,55900.0,16.9287,16.9366,16.8892,16.8971,55900.0
2008-09-10 13:45:00,21.42,21.42,21.39,21.4,48500.0,16.8971,16.8971,16.8735,16.8813,48500.0
2008-09-10 13:50:00,21.39,21.41,21.37,21.39,92400.0,16.8735,16.8892,16.8577,16.8735,92400.0
2008-09-10 13:55:00,21.38,21.4,21.35,21.35,57400.0,16.8656,16.8813,16.8419,16.8419,57400.0
2008-09-10 14:00:00,21.36,21.39,21.35,21.35,49400.0,16.8498,16.8735,16.8419,16.8419,49400.0
2008-09-10 14:05:00,21.35,21.42,21.34,21.42,69700.0,16.8419,16.8971,16.834,16.8971,69700.0
2008-09-10 14:10:00,21.41,21.44,21.41,21.43,64500.0,16.8892,16.9129,16.8892,16.905,64500.0
2008-09-10 14:15:00,21.47,21.5,21.45,21.49,85000.0,16.9366,16.9602,16.9208,16.9523,85000.0
2008-09-10 14:20:00,21.49,21.5,21.47,21.47,86500.0,16.9523,16.9602,16.9366,16.9366,86500.0
2008-09-10 14:25:00,21.48,21.5,21.47,21.47,81900.0,16.9445,16.9602,16.9366,16.9366,81900.0
2008-09-10 14:30:00,21.48,21.53,21.48,21.53,110800.0,16.9445,16.9839,16.9445,16.9839,110800.0
2008-09-10 14:35:00,21.53,21.54,21.5,21.51,98700.0,16.9839,16.9918,16.9602,16.9681,98700.0
2008-09-10 14:40:00,21.52,21.52,21.49,21.5,80700.0,16.976,16.976,16.9523,16.9602,80700.0
2008-09-10 14:45:00,21.5,21.51,21.49,21.51,67800.0,16.9602,16.9681,16.9523,16.9681,67800.0
2008-09-10 14:50:00,21.51,21.51,21.45,21.46,54500.0,16.9681,16.9681,16.9208,16.9287,54500.0
2008-09-10 14:55:00,21.45,21.45,21.43,21.45,54600.0,16.9208,16.9208,16.905,16.9208,54600.0
2008-09-10 15:00:00,21.45,21.47,21.44,21.46,58700.0,16.9208,16.9366,16.9129,16.9287,58700.0
2008-09-10 15:05:00,21.46,21.5,21.46,21.47,178200.0,16.9287,16.9602,16.9287,16.9366,178200.0
2008-09-10 15:10:00,21.46,21.49,21.44,21.48,74000.0,16.9287,16.9523,16.9129,16.9445,74000.0
2008-09-10 15:15:00,21.49,21.54,21.49,21.51,137700.0,16.9523,16.9918,16.9523,16.9681,137700.0
2008-09-10 15:20:00,21.5,21.51,21.46,21.47,98800.0,16.9602,16.9681,16.9287,16.9366,98800.0
2008-09-10 15:25:00,21.47,21.49,21.43,21.44,146700.0,16.9366,16.9523,16.905,16.9129,146700.0
2008-09-10 15:30:00,21.44,21.47,21.43,21.44,84000.0,16.9129,16.9366,16.905,16.9129,84000.0
2008-09-10 15:35:00,21.44,21.44,21.36,21.36,125000.0,16.9129,16.9129,16.8498,16.8498,125000.0
2008-09-10 15:40:00,21.36,21.39,21.35,21.39,204900.0,16.8498,16.8735,16.8419,16.8735,204900.0
2008-09-10 15:45:00,21.4,21.4,21.35,21.37,304700.0,16.8813,16.8813,16.8419,16.8577,304700.0
2008-09-10 15:50:00,21.38,21.4,21.36,21.36,384800.0,16.8656,16.8813,16.8498,16.8498,384800.0
2008-09-10 15:55:00,21.36,21.37,21.32,21.32,529200.0,16.8498,16.8577,16.8182,16.8182,529200.0
2008-09-10 16:00:00,21.32,21.32,21.31,21.31,1600.0,16.8182,16.8182,16.8103,16.8103,1600.0
2008-09-10 16:05:00,21.31,21.31,21.31,21.31,0.0,16.8103,16.8103,16.8103,16.8103,0.0
2008-09-10 16:10:00,21.31,21.31,21.31,21.31,0.0,16.8103,16.8103,16.8103,16.8103,0.0
2008-09-11 09:30:00,21.06,21.16,21.05,21.07,137100.0,16.6131,16.692,16.6052,16.621,137100.0
2008-09-11 09:35:00,21.07,21.13,21.01,21.03,132400.0,16.621,16.6684,16.5737,16.5895,132400.0
2008-09-11 09:40:00,21.02,21.02,20.96,20.96,60700.0,16.5816,16.5816,16.5343,16.5343,60700.0
2008-09-11 09:45:00,20.97,21.04,20.97,21.03,47000.0,16.5421,16.5974,16.5421,16.5895,47000.0
2008-09-11 09:50:00,21.03,21.1,21.03,21.08,77200.0,16.5895,16.6447,16.5895,16.6289,77200.0
2008-09-11 09:55:00,21.07,21.09,21.06,21.07,116100.0,16.621,16.6368,16.6131,16.621,116100.0
2008-09-11 10:00:00,21.06,21.17,21.06,21.14,108900.0,16.6131,16.6999,16.6131,16.6762,108900.0
2008-09-11 10:05:00,21.13,21.19,21.11,21.19,98400.0,16.6684,16.7157,16.6526,16.7157,98400.0
2008-09-11 10:10:00,21.19,21.22,21.13,21.2,76000.0,16.7157,16.7394,16.6684,16.7236,76000.0
2008-09-11 10:15:00,21.19,21.21,21.16,21.17,82600.0,16.7157,16.7315,16.692,16.6999,82600.0
2008-09-11 10:20:00,21.17,21.22,21.14,21.21,134600.0,16.6999,16.7394,16.6762,16.7315,134600.0
2008-09-11 10:25:00,21.21,21.23,21.16,21.16,157600.0,16.7315,16.7472,16.692,16.692,157600.0
2008-09-11 10:30:00,21.16,21.18,21.14,21.17,98100.0,16.692,16.7078,16.6762,16.6999,98100.0
2008-09-11 10:35:00,21.16,21.21,21.16,21.2,55900.0,16.692,16.7315,16.692,16.7236,55900.0
2008-09-11 10:40:00,21.19,21.24,21.19,21.24,66800.0,16.7157,16.7551,16.7157,16.7551,66800.0
2008-09-11 10:45:00,21.23,21.27,21.23,21.27,95600.0,16.7472,16.7788,16.7472,16.7788,95600.0
2008-09-11 10:50:00,21.27,21.3,21.26,21.29,171500.0,16.7788,16.8025,16.7709,16.7946,171500.0
2008-09-11 10:55:00,21.29,21.29,21.25,21.27,121400.0,16.7946,16.7946,16.763,16.7788,121400.0
2008-09-11 11:00:00,21.28,21.32,21.27,21.29,68600.0,16.7867,16.8182,16.7788,16.7946,68600.0
2008-09-11 11:05:00,21.28,21.33,21.25,21.26,89300.0,16.7867,16.8261,16.763,16.7709,89300.0
2008-09-11 11:10:00,21.25,21.25,21.21,21.23,87200.0,16.763,16.763,16.7315,16.7472,87200.0
2008-09-11 11:15:00,21.23,21.26,21.19,21.2,70400.0,16.7472,16.7709,16.7157,16.7236,70400.0
2008-09-11 11:20:00,21.2,21.22,21.18,21.2,80700.0,16.7236,16.7394,16.7078,16.7236,80700.0
2008-09-11 11:25:00,21.19,21.22,21.17,21.21,87300.0,16.7157,16.7394,16.6999,16.7315,87300.0
2008-09-11 11:30:00,21.21,21.3,21.2,21.28,90200.0,16.7315,16.8025,16.7236,16.7867,90200.0
2008-09-11 11:35:00,21.28,21.29,21.26,21.28,136900.0,16.7867,16.7946,16.7709,16.7867,136900.0
2008-09-11 11:40:00,21.28,21.32,21.27,21.32,136200.0,16.7867,16.8182,16.7788,16.8182,136200.0
2008-09-11 11:45:00,21.31,21.31,21.26,21.28,54000.0,16.8103,16.8103,16.7709,16.7867,54000.0
2008-09-11 11:50:00,21.28,21.33,21.27,21.33,57800.0,16.7867,16.8261,16.7788,16.8261,57800.0
2008-09-11 11:55:00,21.32,21.34,21.3,21.34,28200.0,16.8182,16.834,16.8025,16.834,28200.0
2008-09-11 12:00:00,21.34,21.42,21.34,21.38,76600.0,16.834,16.8971,16.834,16.8656,76600.0
2008-09-11 12:05:00,21.37,21.38,21.32,21.32,64600.0,16.8577,16.8656,16.8182,16.8182,64600.0
2008-09-11 12:10:00,21.32,21.34,21.32,21.33,48200.0,16.8182,16.834,16.8182,16.8261,48200.0
2008-09-11 12:15:00,21.32,21.33,21.31,21.31,46000.0,16.8182,16.8261,16.8103,16.8103,46000.0
2008-09-11 12:20:00,21.31,21.33,21.3,21.3,39100.0,16.8103,16.8261,16.8025,16.8025,39100.0
2008-09-11 12:25:00,21.3,21.31,21.28,21.3,50400.0,16.8025,16.8103,16.7867,16.8025,50400.0
2008-09-11 12:30:00,21.29,21.32,21.24,21.32,150700.0,16.7946,16.8182,16.7551,16.8182,150700.0
2008-09-11 12:35:00,21.32,21.33,21.26,21.28,158400.0,16.8182,16.8261,16.7709,16.7867,158400.0
2008-09-11 12:40:00,21.27,21.3,21.25,21.28,92600.0,16.7788,16.8025,16.763,16.7867,92600.0
2008-09-11 12:45:00,21.28,21.31,21.27,21.28,72700.0,16.7867,16.8103,16.7788,16.7867,72700.0
2008-09-11 12:50:00,21.28,21.32,21.28,21.31,86700.0,16.7867,16.8182,16.7867,16.8103,86700.0
2008-09-11 12:55:00,21.31,21.33,21.31,21.31,49200.0,16.8103,16.8261,16.8103,16.8103,49200.0
2008-09-11 13:00:00,21.3,21.32,21.27,21.29,44900.0,16.8025,16.8182,16.7788,16.7946,44900.0
2008-09-11 13:05:00,21.29,21.3,21.22,21.24,67200.0,16.7946,16.8025,16.7394,16.7551,67200.0
2008-09-11 13:10:00,21.23,21.24,21.21,21.23,52600.0,16.7472,16.7551,16.7315,16.7472,52600.0
2008-09-11 13:15:00,21.22,21.24,21.19,21.23,83500.0,16.7394,16.7551,16.7157,16.7472,83500.0
2008-09-11 13:20:00,21.22,21.23,21.18,21.18,92400.0,16.7394,16.7472,16.7078,16.7078,92400.0
2008-09-11 13:25:00,21.17,21.23,21.17,21.23,38200.0,16.6999,16.7472,16.6999,16.7472,38200.0
2008-09-11 13:30:00,21.22,21.26,21.22,21.23,77900.0,16.7394,16.7709,16.7394,16.7472,77900.0
2008-09-11 13:35:00,21.23,21.29,21.23,21.28,47300.0,16.7472,16.7946,16.7472,16.7867,47300.0
2008-09-11 13:40:00,21.27,21.29,21.25,21.29,79800.0,16.7788,16.7946,16.763,16.7946,79800.0
2008-09-11 13:45:00,21.3,21.3,21.25,21.26,46700.0,16.8025,16.8025,16.763,16.7709,46700.0
2008-09-11 13:50:00,21.26,21.34,21.26,21.33,121300.0,16.7709,16.834,16.7709,16.8261,121300.0
2008-09-11 13:55:00,21.33,21.33,21.3,21.3,58200.0,16.8261,16.8261,16.8025,16.8025,58200.0
2008-09-11 14:00:00,21.3,21.33,21.29,21.32,36400.0,16.8025,16.8261,16.7946,16.8182,36400.0
2008-09-11 14:05:00,21.32,21.38,21.32,21.35,76600.0,16.8182,16.8656,16.8182,16.8419,76600.0
2008-09-11 14:10:00,21.35,21.37,21.31,21.31,67000.0,16.8419,16.8577,16.8103,16.8103,67000.0
2008-09-11 14:15:00,21.32,21.39,21.31,21.37,85900.0,16.8182,16.8735,16.8103,16.8577,85900.0
2008-09-11 14:20:00,21.37,21.41,21.37,21.4,94500.0,16.8577,16.8892,16.8577,16.8813,94500.0
2008-09-11 14:25:00,21.39,21.39,21.36,21.38,39500.0,16.8735,16.8735,16.8498,16.8656,39500.0
2008-09-11 14:30:00,21.37,21.39,21.34,21.35,60700.0,16.8577,16.8735,16.834,16.8419,60700.0
2008-09-11 14:35:00,21.35,21.36,21.33,21.35,50300.0,16.8419,16.8498,16.8261,16.8419,50300.0
2008-09-11 14:40:00,21.35,21.39,21.33,21.38,45900.0,16.8419,16.8735,16.8261,16.8656,45900.0
2008-09-11 14:45:00,21.37,21.43,21.37,21.41,54400.0,16.8577,16.905,16.8577,16.8892,54400.0
2008-09-11 14:50:00,21.42,21.42,21.38,21.41,81200.0,16.8971,16.8971,16.8656,16.8892,81200.0
2008-09-11 14:55:00,21.4,21.41,21.35,21.36,31000.0,16.8813,16.8892,16.8419,16.8498,31000.0
2008-09-11 15:00:00,21.35,21.43,21.35,21.4,68500.0,16.8419,16.905,16.8419,16.8813,68500.0
2008-09-11 15:05:00,21.4,21.44,21.4,21.44,79900.0,16.8813,16.9129,16.8813,16.9129,79900.0
2008-09-11 15:10:00,21.44,21.44,21.41,21.41,107400.0,16.9129,16.9129,16.8892,16.8892,107400.0
2008-09-11 15:15:00,21.4,21.42,21.36,21.36,248200.0,16.8813,16.8971,16.8498,16.8498,248200.0
2008-09-11 15:20:00,21.36,21.38,21.34,21.36,246900.0,16.8498,16.8656,16.834,16.8498,246900.0
2008-09-11 15:25:00,21.36,21.39,21.3,21.3,324200.0,16.8498,16.8735,16.8025,16.8025,324200.0
2008-09-11 15:30:00,21.3,21.33,21.28,21.31,126000.0,16.8025,16.8261,16.7867,16.8103,126000.0
2008-09-11 15:35:00,21.31,21.35,21.3,21.35,122100.0,16.8103,16.8419,16.8025,16.8419,122100.0
2008-09-11 15:40:00,21.34,21.4,21.32,21.37,334600.0,16.834,16.8813,16.8182,16.8577,334600.0
2008-09-11 15:45:00,21.38,21.41,21.36,21.41,852800.0,16.8656,16.8892,16.8498,16.8892,852800.0
2008-09-11 15:50:00,21.4,21.48,21.4,21.48,223600.0,16.8813,16.9445,16.8813,16.9445,223600.0
2008-09-11 15:55:00,21.48,21.61,21.48,21.56,1061800.0,16.9445,17.047,16.9445,17.0076,1061800.0
2008-09-11 16:00:00,21.58,21.58,21.56,21.58,174900.0,17.0233,17.0233,17.0076,17.0233,174900.0
2008-09-11 16:05:00,21.59,21.59,21.59,21.59,32000.0,17.0312,17.0312,17.0312,17.0312,32000.0
2008-09-11 16:10:00,21.64,21.64,21.64,21.64,500.0,17.0707,17.0707,17.0707,17.0707,500.0
2008-09-12 09:30:00,21.36,21.41,21.34,21.4,284400.0,16.8498,16.8892,16.834,16.8813,284400.0
2008-09-12 09:35:00,21.39,21.4,21.3,21.3,95600.0,16.8735,16.8813,16.8025,16.8025,95600.0
2008-09-12 09:40:00,21.31,21.34,21.3,21.34,197500.0,16.8103,16.834,16.8025,16.834,197500.0
2008-09-12 09:45:00,21.33,21.33,21.24,21.24,57700.0,16.8261,16.8261,16.7551,16.7551,57700.0
2008-09-12 09:50:00,21.24,21.25,21.19,21.25,57900.0,16.7551,16.763,16.7157,16.763,57900.0
2008-09-12 09:55:00,21.24,21.3,21.21,21.21,616300.0,16.7551,16.8025,16.7315,16.7315,616300.0
2008-09-12 10:00:00,21.21,21.24,21.17,21.23,123700.0,16.7315,16.7551,16.6999,16.7472,123700.0
2008-09-12 10:05:00,21.23,21.3,21.23,21.27,52000.0,16.7472,16.8025,16.7472,16.7788,52000.0
2008-09-12 10:10:00,21.26,21.26,21.21,21.24,48300.0,16.7709,16.7709,16.7315,16.7551,48300.0
2008-09-12 10:15:00,21.23,21.33,21.23,21.32,49100.0,16.7472,16.8261,16.7472,16.8182,49100.0
2008-09-12 10:20:00,21.32,21.36,21.3,21.34,166300.0,16.8182,16.8498,16.8025,16.834,166300.0
2008-09-12 10:25:00,21.35,21.38,21.31,21.31,57100.0,16.8419,16.8656,16.8103,16.8103,57100.0
2008-09-12 10:30:00,21.31,21.32,21.29,21.3,32700.0,16.8103,16.8182,16.7946,16.8025,32700.0
2008-09-12 10:35:00,21.3,21.31,21.28,21.31,25200.0,16.8025,16.8103,16.7867,16.8103,25200.0
2008-09-12 10:40:00,21.33,21.38,21.32,21.38,138400.0,16.8261,16.8656,16.8182,16.8656,138400.0
2008-09-12 10:45:00,21.39,21.39,21.33,21.33,160000.0,16.8735,16.8735,16.8261,16.8261,160000.0
2008-09-12 10:50:00,21.34,21.38,21.34,21.35,32200.0,16.834,16.8656,16.834,16.8419,32200.0
2008-09-12 10:55:00,21.34,21.36,21.33,21.36,54600.0,16.834,16.8498,16.8261,16.8498,54600.0
2008-09-12 11:00:00,21.37,21.41,21.37,21.39,56300.0,16.8577,16.8892,16.8577,16.8735,56300.0
2008-09-12 11:05:00,21.38,21.39,21.35,21.39,37200.0,16.8656,16.8735,16.8419,16.8735,37200.0
2008-09-12 11:10:00,21.39,21.45,21.37,21.45,33100.0,16.8735,16.9208,16.8577,16.9208,33100.0
2008-09-12 11:15:00,21.46,21.53,21.46,21.53,235100.0,16.9287,16.9839,16.9287,16.9839,235100.0
2008-09-12 11:20:00,21.53,21.58,21.53,21.57,176100.0,16.9839,17.0233,16.9839,17.0155,176100.0
2008-09-12 11:25:00,21.58,21.59,21.55,21.55,60000.0,17.0233,17.0312,16.9997,16.9997,60000.0
2008-09-12 11:30:00,21.55,21.55,21.5,21.52,66500.0,16.9997,16.9997,16.9602,16.976,66500.0
2008-09-12 11:35:00,21.53,21.54,21.51,21.52,68900.0,16.9839,16.9918,16.9681,16.976,68900.0
2008-09-12 11:40:00,21.51,21.52,21.47,21.49,56200.0,16.9681,16.976,16.9366,16.9523,56200.0
2008-09-12 11:45:00,21.49,21.53,21.47,21.51,38000.0,16.9523,16.9839,16.9366,16.9681,38000.0
2008-09-12 11:50:00,21.48,21.5,21.47,21.47,49200.0,16.9445,16.9602,16.9366,16.9366,49200.0
2008-09-12 11:55:00,21.46,21.49,21.45,21.49,34900.0,16.9287,16.9523,16.9208,16.9523,34900.0
2008-09-12 12:00:00,21.49,21.51,21.48,21.5,62700.0,16.9523,16.9681,16.9445,16.9602,62700.0
2008-09-12 12:05:00,21.51,21.52,21.49,21.51,65700.0,16.9681,16.976,16.9523,16.9681,65700.0
2008-09-12 12:10:00,21.52,21.53,21.51,21.51,28100.0,16.976,16.9839,16.9681,16.9681,28100.0
2008-09-12 12:15:00,21.5,21.56,21.49,21.56,40100.0,16.9602,17.0076,16.9523,17.0076,40100.0
2008-09-12 12:20:00,21.56,21.56,21.53,21.53,22100.0,17.0076,17.0076,16.9839,16.9839,22100.0
2008-09-12 12:25:00,21.53,21.53,21.49,21.5,123000.0,16.9839,16.9839,16.9523,16.9602,123000.0
2008-09-12 12:30:00,21.51,21.52,21.5,21.51,37400.0,16.9681,16.976,16.9602,16.9681,37400.0
2008-09-12 12:35:00,21.5,21.52,21.49,21.5,47200.0,16.9602,16.976,16.9523,16.9602,47200.0
2008-09-12 12:40:00,21.5,21.52,21.49,21.49,16500.0,16.9602,16.976,16.9523,16.9523,16500.0
2008-09-12 12:45:00,21.49,21.49,21.37,21.4,66100.0,16.9523,16.9523,16.8577,16.8813,66100.0
2008-09-12 12:50:00,21.4,21.4,21.35,21.36,61300.0,16.8813,16.8813,16.8419,16.8498,61300.0
2008-09-12 12:55:00,21.35,21.38,21.34,21.36,59400.0,16.8419,16.8656,16.834,16.8498,59400.0
2008-09-12 13:00:00,21.36,21.41,21.36,21.39,44500.0,16.8498,16.8892,16.8498,16.8735,44500.0
2008-09-12 13:05:00,21.38,21.39,21.36,21.36,12800.0,16.8656,16.8735,16.8498,16.8498,12800.0
2008-09-12 13:10:00,21.36,21.36,21.33,21.34,35400.0,16.8498,16.8498,16.8261,16.834,35400.0
2008-09-12 13:15:00,21.34,21.38,21.34,21.37,56500.0,16.834,16.8656,16.834,16.8577,56500.0
2008-09-12 13:20:00,21.38,21.39,21.37,21.38,54900.0,16.8656,16.8735,16.8577,16.8656,54900.0
2008-09-12 13:25:00,21.39,21.46,21.39,21.46,62300.0,16.8735,16.9287,16.8735,16.9287,62300.0
2008-09-12 13:30:00,21.45,21.45,21.43,21.44,26500.0,16.9208,16.9208,16.905,16.9129,26500.0
2008-09-12 13:35:00,21.44,21.45,21.4,21.42,47200.0,16.9129,16.9208,16.8813,16.8971,47200.0
2008-09-12 13:40:00,21.43,21.48,21.4,21.47,63800.0,16.905,16.9445,16.8813,16.9366,63800.0
2008-09-12 13:45:00,21.47,21.48,21.44,21.47,56500.0,16.9366,16.9445,16.9129,16.9366,56500.0
2008-09-12 13:50:00,21.47,21.51,21.46,21.49,38500.0,16.9366,16.9681,16.9287,16.9523,38500.0
2008-09-12 13:55:00,21.49,21.52,21.49,21.52,43100.0,16.9523,16.976,16.9523,16.976,43100.0
2008-09-12 14:00:00,21.52,21.52,21.43,21.45,86300.0,16.976,16.976,16.905,16.9208,86300.0
2008-09-12 14:05:00,21.45,21.46,21.44,21.44,12100.0,16.9208,16.9287,16.9129,16.9129,12100.0
2008-09-12 14:10:00,21.44,21.49,21.44,21.47,20900.0,16.9129,16.9523,16.9129,16.9366,20900.0
2008-09-12 14:15:00,21.48,21.49,21.46,21.47,27000.0,16.9445,16.9523,16.9287,16.9366,27000.0
2008-09-12 14:20:00,21.48,21.55,21.48,21.52,52900.0,16.9445,16.9997,16.9445,16.976,52900.0
2008-09-12 14:25:00,21.52,21.52,21.47,21.48,72600.0,16.976,16.976,16.9366,16.9445,72600.0
2008-09-12 14:30:00,21.48,21.48,21.44,21.47,42500.0,16.9445,16.9445,16.9129,16.9366,42500.0
2008-09-12 14:35:00,21.47,21.52,21.46,21.52,80700.0,16.9366,16.976,16.9287,16.976,80700.0
2008-09-12 14:40:00,21.51,21.56,21.51,21.54,44100.0,16.9681,17.0076,16.9681,16.9918,44100.0
2008-09-12 14:45:00,21.54,21.56,21.53,21.56,174800.0,16.9918,17.0076,16.9839,17.0076,174800.0
2008-09-12 14:50:00,21.56,21.56,21.52,21.55,43700.0,17.0076,17.0076,16.976,16.9997,43700.0
2008-09-12 14:55:00,21.55,21.62,21.55,21.62,64300.0,16.9997,17.0549,16.9997,17.0549,64300.0
2008-09-12 15:00:00,21.62,21.63,21.59,21.6,136700.0,17.0549,17.0628,17.0312,17.0391,136700.0
2008-09-12 15:05:00,21.6,21.63,21.57,21.62,77000.0,17.0391,17.0628,17.0155,17.0549,77000.0
2008-09-12 15:10:00,21.61,21.64,21.59,21.63,69300.0,17.047,17.0707,17.0312,17.0628,69300.0
2008-09-12 15:15:00,21.63,21.66,21.57,21.58,106000.0,17.0628,17.0864,17.0155,17.0233,106000.0
2008-09-12 15:20:00,21.57,21.6,21.54,21.59,77200.0,17.0155,17.0391,16.9918,17.0312,77200.0
2008-09-12 15:25:00,21.59,21.59,21.53,21.56,68100.0,17.0312,17.0312,16.9839,17.0076,68100.0
2008-09-12 15:30:00,21.57,21.6,21.55,21.56,83100.0,17.0155,17.0391,16.9997,17.0076,83100.0
2008-09-12 15:35:00,21.55,21.55,21.5,21.52,231500.0,16.9997,16.9997,16.9602,16.976,231500.0
2008-09-12 15:40:00,21.52,21.56,21.52,21.53,240800.0,16.976,17.0076,16.976,16.9839,240800.0
2008-09-12 15:45:00,21.54,21.55,21.52,21.53,272300.0,16.9918,16.9997,16.976,16.9839,272300.0
2008-09-12 15:50:00,21.53,21.57,21.53,21.57,286800.0,16.9839,17.0155,16.9839,17.0155,286800.0
2008-09-12 15:55:00,21.57,21.62,21.57,21.61,283200.0,17.0155,17.0549,17.0155,17.047,283200.0
2008-09-12 16:00:00,21.62,21.62,21.61,21.62,3800.0,17.0549,17.0549,17.047,17.0549,3800.0
2008-09-12 16:05:00,21.62,21.62,21.62,21.62,0.0,17.0549,17.0549,17.0549,17.0549,0.0
2008-09-12 16:10:00,21.62,21.62,21.62,21.62,0.0,17.0549,17.0549,17.0549,17.0549,0.0
2008-09-15 09:30:00,20.92,21.11,20.92,21.08,96500.0,16.5027,16.6526,16.5027,16.6289,96500.0
2008-09-15 09:35:00,21.08,21.08,21.02,21.04,380300.0,16.6289,16.6289,16.5816,16.5974,380300.0
2008-09-15 09:40:00,21.02,21.26,21.01,21.21,708400.0,16.5816,16.7709,16.5737,16.7315,708400.0
2008-09-15 09:45:00,21.2,21.26,21.18,21.19,1238400.0,16.7236,16.7709,16.7078,16.7157,1238400.0
2008-09-15 09:50:00,21.18,21.19,21.08,21.1,277000.0,16.7078,16.7157,16.6289,16.6447,277000.0
2008-09-15 09:55:00,21.08,21.12,21.04,21.12,247500.0,16.6289,16.6605,16.5974,16.6605,247500.0
2008-09-15 10:00:00,21.12,21.21,21.11,21.18,137600.0,16.6605,16.7315,16.6526,16.7078,137600.0
2008-09-15 10:05:00,21.17,21.21,21.15,21.18,69400.0,16.6999,16.7315,16.6841,16.7078,69400.0
2008-09-15 10:10:00,21.17,21.27,21.16,21.17,152200.0,16.6999,16.7788,16.692,16.6999,152200.0
2008-09-15 10:15:00,21.17,21.23,21.16,21.21,80500.0,16.6999,16.7472,16.692,16.7315,80500.0
2008-09-15 10:20:00,21.21,21.23,21.17,21.17,55100.0,16.7315,16.7472,16.6999,16.6999,55100.0
2008-09-15 10:25:00,21.18,21.24,21.18,21.22,60100.0,16.7078,16.7551,16.7078,16.7394,60100.0
2008-09-15 10:30:00,21.24,21.32,21.2,21.32,101300.0,16.7551,16.8182,16.7236,16.8182,101300.0
2008-09-15 10:35:00,21.32,21.34,21.25,21.29,106700.0,16.8182,16.834,16.763,16.7946,106700.0
2008-09-15 10:40:00,21.29,21.31,21.26,21.29,99200.0,16.7946,16.8103,16.7709,16.7946,99200.0
2008-09-15 10:45:00,21.29,21.31,21.25,21.3,101800.0,16.7946,16.8103,16.763,16.8025,101800.0
2008-09-15 10:50:00,21.3,21.44,21.29,21.42,309400.0,16.8025,16.9129,16.7946,16.8971,309400.0
2008-09-15 10:55:00,21.42,21.43,21.33,21.35,200300.0,16.8971,16.905,16.8261,16.8419,200300.0
2008-09-15 11:00:00,21.36,21.37,21.28,21.28,134400.0,16.8498,16.8577,16.7867,16.7867,134400.0
2008-09-15 11:05:00,21.27,21.28,21.24,21.27,67400.0,16.7788,16.7867,16.7551,16.7788,67400.0
2008-09-15 11:10:00,21.28,21.29,21.24,21.27,110100.0,16.7867,16.7946,16.7551,16.7788,110100.0
2008-09-15 11:15:00,21.27,21.3,21.26,21.29,48400.0,16.7788,16.8025,16.7709,16.7946,48400.0
2008-09-15 11:20:00,21.29,21.33,21.24,21.24,375500.0,16.7946,16.8261,16.7551,16.7551,375500.0
2008-09-15 11:25:00,21.24,21.26,21.2,21.26,43700.0,16.7551,16.7709,16.7236,16.7709,43700.0
2008-09-15 11:30:00,21.2,21.27,21.19,21.24,65900.0,16.7236,16.7788,16.7157,16.7551,65900.0
2008-09-15 11:35:00,21.23,21.26,21.2,21.24,38600.0,16.7472,16.7709,16.7236,16.7551,38600.0
2008-09-15 11:40:00,21.24,21.25,21.23,21.24,48300.0,16.7551,16.763,16.7472,16.7551,48300.0
2008-09-15 11:45:00,21.23,21.26,21.2,21.24,323800.0,16.7472,16.7709,16.7236,16.7551,323800.0
2008-09-15 11:50:00,21.23,21.25,21.19,21.21,413200.0,16.7472,16.763,16.7157,16.7315,413200.0
2008-09-15 11:55:00,21.21,21.21,21.17,21.18,540900.0,16.7315,16.7315,16.6999,16.7078,540900.0
2008-09-15 12:00:00,21.18,21.27,21.17,21.21,545100.0,16.7078,16.7788,16.6999,16.7315,545100.0
2008-09-15 12:05:00,21.21,21.22,21.18,21.19,250300.0,16.7315,16.7394,16.7078,16.7157,250300.0
2008-09-15 12:10:00,21.18,21.29,21.18,21.25,234300.0,16.7078,16.7946,16.7078,16.763,234300.0
2008-09-15 12:15:00,21.25,21.29,21.21,21.29,455700.0,16.763,16.7946,16.7315,16.7946,455700.0
2008-09-15 12:20:00,21.29,21.31,21.24,21.24,1011600.0,16.7946,16.8103,16.7551,16.7551,1011600.0
2008-09-15 12:25:00,21.24,21.26,21.21,21.24,114600.0,16.7551,16.7709,16.7315,16.7551,114600.0
2008-09-15 12:30:00,21.24,21.26,21.21,21.22,35000.0,16.7551,16.7709,16.7315,16.7394,35000.0
2008-09-15 12:35:00,21.22,21.22,21.17,21.18,46600.0,16.7394,16.7394,16.6999,16.7078,46600.0
2008-09-15 12:40:00,21.18,21.19,21.15,21.18,58300.0,16.7078,16.7157,16.6841,16.7078,58300.0
2008-09-15 12:45:00,21.19,21.27,21.16,21.21,293100.0,16.7157,16.7788,16.692,16.7315,293100.0
2008-09-15 12:50:00,21.21,21.27,21.19,21.25,169200.0,16.7315,16.7788,16.7157,16.763,169200.0
2008-09-15 12:55:00,21.26,21.3,21.25,21.26,218700.0,16.7709,16.8025,16.763,16.7709,218700.0
2008-09-15 13:00:00,21.26,21.3,21.25,21.29,44600.0,16.7709,16.8025,16.763,16.7946,44600.0
2008-09-15 13:05:00,21.31,21.31,21.25,21.25,61000.0,16.8103,16.8103,16.763,16.763,61000.0
2008-09-15 13:10:00,21.25,21.27,21.23,21.24,40500.0,16.763,16.7788,16.7472,16.7551,40500.0
2008-09-15 13:15:00,21.24,21.25,21.22,21.23,68400.0,16.7551,16.763,16.7394,16.7472,68400.0
2008-09-15 13:20:00,21.23,21.23,21.21,21.22,34100.0,16.7472,16.7472,16.7315,16.7394,34100.0
2008-09-15 13:25:00,21.22,21.22,21.16,21.17,48900.0,16.7394,16.7394,16.692,16.6999,48900.0
2008-09-15 13:30:00,21.18,21.18,21.13,21.15,59000.0,16.7078,16.7078,16.6684,16.6841,59000.0
2008-09-15 13:35:00,21.14,21.14,21.09,21.1,85800.0,16.6762,16.6762,16.6368,16.6447,85800.0
2008-09-15 13:40:00,21.1,21.12,21.06,21.09,80300.0,16.6447,16.6605,16.6131,16.6368,80300.0
2008-09-15 13:45:00,21.09,21.11,21.07,21.07,126500.0,16.6368,16.6526,16.621,16.621,126500.0
2008-09-15 13:50:00,21.07,21.07,21.01,21.04,74200.0,16.621,16.621,16.5737,16.5974,74200.0
2008-09-15 13:55:00,21.03,21.1,21.03,21.1,121200.0,16.5895,16.6447,16.5895,16.6447,121200.0
2008-09-15 14:00:00,21.1,21.15,21.08,21.11,122000.0,16.6447,16.6841,16.6289,16.6526,122000.0
2008-09-15 14:05:00,21.12,21.12,21.07,21.08,109200.0,16.6605,16.6605,16.621,16.6289,109200.0
2008-09-15 14:10:00,21.08,21.1,21.06,21.09,123400.0,16.6289,16.6447,16.6131,16.6368,123400.0
2008-09-15 14:15:00,21.09,21.2,21.09,21.15,337500.0,16.6368,16.7236,16.6368,16.6841,337500.0
2008-09-15 14:20:00,21.14,21.17,21.13,21.16,90700.0,16.6762,16.6999,16.6684,16.692,90700.0
2008-09-15 14:25:00,21.16,21.18,21.13,21.13,86800.0,16.692,16.7078,16.6684,16.6684,86800.0
2008-09-15 14:30:00,21.12,21.15,21.12,21.12,96100.0,16.6605,16.6841,16.6605,16.6605,96100.0
2008-09-15 14:35:00,21.12,21.17,21.12,21.12,85500.0,16.6605,16.6999,16.6605,16.6605,85500.0
2008-09-15 14:40:00,21.13,21.13,21.04,21.04,141000.0,16.6684,16.6684,16.5974,16.5974,141000.0
2008-09-15 14:45:00,21.06,21.07,21.01,21.07,1260800.0,16.6131,16.621,16.5737,16.621,1260800.0
2008-09-15 14:50:00,21.06,21.1,21.05,21.06,624800.0,16.6131,16.6447,16.6052,16.6131,624800.0
2008-09-15 14:55:00,21.06,21.07,21.03,21.03,131800.0,16.6131,16.621,16.5895,16.5895,131800.0
2008-09-15 15:00:00,21.02,21.03,20.96,20.98,256200.0,16.5816,16.5895,16.5343,16.55,256200.0
2008-09-15 15:05:00,20.98,21.0,20.9,20.94,592400.0,16.55,16.5658,16.4869,16.5185,592400.0
2008-09-15 15:10:00,20.93,20.98,20.92,20.97,171900.0,16.5106,16.55,16.5027,16.5421,171900.0
2008-09-15 15:15:00,20.96,20.96,20.92,20.93,158100.0,16.5343,16.5343,16.5027,16.5106,158100.0
2008-09-15 15:20:00,20.93,20.96,20.9,20.9,337400.0,16.5106,16.5343,16.4869,16.4869,337400.0
2008-09-15 15:25:00,20.91,20.97,20.88,20.93,511900.0,16.4948,16.5421,16.4711,16.5106,511900.0
2008-09-15 15:30:00,20.93,21.09,20.92,21.05,212000.0,16.5106,16.6368,16.5027,16.6052,212000.0
2008-09-15 15:35:00,21.04,21.05,20.96,21.02,206700.0,16.5974,16.6052,16.5343,16.5816,206700.0
2008-09-15 15:40:00,21.02,21.04,20.96,20.99,322900.0,16.5816,16.5974,16.5343,16.5579,322900.0
2008-09-15 15:45:00,20.99,21.0,20.94,20.95,454500.0,16.5579,16.5658,16.5185,16.5264,454500.0
2008-09-15 15:50:00,20.95,20.96,20.81,20.87,855200.0,16.5264,16.5343,16.4159,16.4633,855200.0
2008-09-15 15:55:00,20.87,20.89,20.8,20.82,594500.0,16.4633,16.479,16.408,16.4238,594500.0
2008-09-15 16:00:00,20.81,20.83,20.75,20.8,14800.0,16.4159,16.4317,16.3686,16.408,14800.0
2008-09-15 16:05:00,20.76,20.8,20.76,20.8,600.0,16.3765,16.408,16.3765,16.408,600.0
2008-09-15 16:10:00,20.82,20.82,20.82,20.82,1200.0,16.4238,16.4238,16.4238,16.4238,1200.0
2008-09-16 09:30:00,20.52,20.52,20.38,20.45,279400.0,16.1872,16.1872,16.0767,16.1319,279400.0
2008-09-16 09:35:00,20.45,20.45,20.28,20.3,493900.0,16.1319,16.1319,15.9978,16.0136,493900.0
2008-09-16 09:40:00,20.3,20.44,20.3,20.38,246600.0,16.0136,16.1241,16.0136,16.0767,246600.0
2008-09-16 09:45:00,20.39,20.46,20.39,20.44,107800.0,16.0846,16.1398,16.0846,16.1241,107800.0
2008-09-16 09:50:00,20.44,20.46,20.4,20.43,130300.0,16.1241,16.1398,16.0925,16.1162,130300.0
2008-09-16 09:55:00,20.42,20.42,20.35,20.38,145700.0,16.1083,16.1083,16.0531,16.0767,145700.0
2008-09-16 10:00:00,20.37,20.46,20.37,20.46,273400.0,16.0688,16.1398,16.0688,16.1398,273400.0
2008-09-16 10:05:00,20.46,20.5,20.45,20.46,987400.0,16.1398,16.1714,16.1319,16.1398,987400.0
2008-09-16 10:10:00,20.46,20.52,20.41,20.52,717300.0,16.1398,16.1872,16.1004,16.1872,717300.0
2008-09-16 10:15:00,20.51,20.56,20.47,20.47,247000.0,16.1793,16.2187,16.1477,16.1477,247000.0
2008-09-16 10:20:00,20.48,20.59,20.47,20.56,718700.0,16.1556,16.2424,16.1477,16.2187,718700.0
2008-09-16 10:25:00,20.56,20.56,20.47,20.54,743200.0,16.2187,16.2187,16.1477,16.2029,743200.0
2008-09-16 10:30:00,20.53,20.55,20.48,20.5,807800.0,16.195,16.2108,16.1556,16.1714,807800.0
2008-09-16 10:35:00,20.49,20.54,20.47,20.47,664300.0,16.1635,16.2029,16.1477,16.1477,664300.0
2008-09-16 10:40:00,20.48,20.49,20.45,20.47,91000.0,16.1556,16.1635,16.1319,16.1477,91000.0
2008-09-16 10:45:00,20.47,20.5,20.47,20.5,52700.0,16.1477,16.1714,16.1477,16.1714,52700.0
2008-09-16 10:50:00,20.5,20.64,20.42,20.64,500800.0,16.1714,16.2818,16.1083,16.2818,500800.0
2008-09-16 10:55:00,20.65,20.7,20.62,20.65,468900.0,16.2897,16.3292,16.266,16.2897,468900.0
2008-09-16 11:00:00,20.66,20.81,20.66,20.77,321300.0,16.2976,16.4159,16.2976,16.3844,321300.0
2008-09-16 11:05:00,20.77,20.77,20.65,20.67,241500.0,16.3844,16.3844,16.2897,16.3055,241500.0
2008-09-16 11:10:00,20.67,20.67,20.58,20.65,170500.0,16.3055,16.3055,16.2345,16.2897,170500.0
2008-09-16 11:15:00,20.64,20.67,20.59,20.62,261000.0,16.2818,16.3055,16.2424,16.266,261000.0
2008-09-16 11:20:00,20.61,20.63,20.46,20.5,262800.0,16.2582,16.2739,16.1398,16.1714,262800.0
2008-09-16 11:25:00,20.51,20.58,20.49,20.49,121100.0,16.1793,16.2345,16.1635,16.1635,121100.0
2008-09-16 11:30:00,20.48,20.56,20.46,20.55,89900.0,16.1556,16.2187,16.1398,16.2108,89900.0
2008-09-16 11:35:00,20.54,20.58,20.51,20.51,75800.0,16.2029,16.2345,16.1793,16.1793,75800.0
2008-09-16 11:40:00,20.51,20.56,20.49,20.55,106900.0,16.1793,16.2187,16.1635,16.2108,106900.0
2008-09-16 11:45:00,20.56,20.58,20.54,20.56,111400.0,16.2187,16.2345,16.2029,16.2187,111400.0
2008-09-16 11:50:00,20.56,20.58,20.55,20.57,55600.0,16.2187,16.2345,16.2108,16.2266,55600.0
2008-09-16 11:55:00,20.56,20.66,20.55,20.64,164000.0,16.2187,16.2976,16.2108,16.2818,164000.0
2008-09-16 12:00:00,20.64,20.7,20.62,20.64,327400.0,16.2818,16.3292,16.266,16.2818,327400.0
2008-09-16 12:05:00,20.63,20.63,20.57,20.63,146800.0,16.2739,16.2739,16.2266,16.2739,146800.0
2008-09-16 12:10:00,20.62,20.63,20.6,20.62,41100.0,16.266,16.2739,16.2503,16.266,41100.0
2008-09-16 12:15:00,20.62,20.71,20.6,20.71,132600.0,16.266,16.337,16.2503,16.337,132600.0
2008-09-16 12:20:00,20.7,20.73,20.66,20.72,72600.0,16.3292,16.3528,16.2976,16.3449,72600.0
2008-09-16 12:25:00,20.72,20.77,20.7,20.75,133600.0,16.3449,16.3844,16.3292,16.3686,133600.0
2008-09-16 12:30:00,20.75,20.75,20.67,20.69,105900.0,16.3686,16.3686,16.3055,16.3213,105900.0
2008-09-16 12:35:00,20.7,20.7,20.66,20.67,726800.0,16.3292,16.3292,16.2976,16.3055,726800.0
2008-09-16 12:40:00,20.67,20.67,20.64,20.66,474100.0,16.3055,16.3055,16.2818,16.2976,474100.0
2008-09-16 12:45:00,20.66,20.68,20.66,20.67,259000.0,16.2976,16.3134,16.2976,16.3055,259000.0
2008-09-16 12:50:00,20.67,20.7,20.66,20.7,621700.0,16.3055,16.3292,16.2976,16.3292,621700.0
2008-09-16 12:55:00,20.7,20.74,20.69,20.74,413800.0,16.3292,16.3607,16.3213,16.3607,413800.0
2008-09-16 13:00:00,20.74,20.76,20.68,20.7,635700.0,16.3607,16.3765,16.3134,16.3292,635700.0
2008-09-16 13:05:00,20.7,20.73,20.69,20.72,197000.0,16.3292,16.3528,16.3213,16.3449,197000.0
2008-09-16 13:10:00,20.73,20.76,20.73,20.75,255600.0,16.3528,16.3765,16.3528,16.3686,255600.0
2008-09-16 13:15:00,20.76,20.76,20.69,20.7,78100.0,16.3765,16.3765,16.3213,16.3292,78100.0
2008-09-16 13:20:00,20.7,20.73,20.7,20.71,669900.0,16.3292,16.3528,16.3292,16.337,669900.0
2008-09-16 13:25:00,20.71,20.71,20.66,20.68,93900.0,16.337,16.337,16.2976,16.3134,93900.0
2008-09-16 13:30:00,20.68,20.68,20.65,20.67,43000.0,16.3134,16.3134,16.2897,16.3055,43000.0
2008-09-16 13:35:00,20.67,20.67,20.61,20.63,823000.0,16.3055,16.3055,16.2582,16.2739,823000.0
2008-09-16 13:40:00,20.62,20.62,20.6,20.61,83200.0,16.266,16.266,16.2503,16.2582,83200.0
2008-09-16 13:45:00,20.6,20.61,20.58,20.6,59300.0,16.2503,16.2582,16.2345,16.2503,59300.0
2008-09-16 13:50:00,20.6,20.65,20.59,20.65,164500.0,16.2503,16.2897,16.2424,16.2897,164500.0
2008-09-16 13:55:00,20.65,20.66,20.63,20.64,73600.0,16.2897,16.2976,16.2739,16.2818,73600.0
2008-09-16 14:00:00,20.63,20.63,20.6,20.61,29900.0,16.2739,16.2739,16.2503,16.2582,29900.0
2008-09-16 14:05:00,20.62,20.67,20.59,20.66,99100.0,16.266,16.3055,16.2424,16.2976,99100.0
2008-09-16 14:10:00,20.66,20.67,20.43,20.45,327300.0,16.2976,16.3055,16.1162,16.1319,327300.0
2008-09-16 14:15:00,20.45,20.62,20.44,20.47,296500.0,16.1319,16.266,16.1241,16.1477,296500.0
2008-09-16 14:20:00,20.47,20.49,20.36,20.43,229100.0,16.1477,16.1635,16.0609,16.1162,229100.0
2008-09-16 14:25:00,20.42,20.53,20.38,20.5,391800.0,16.1083,16.195,16.0767,16.1714,391800.0
2008-09-16 14:30:00,20.5,20.61,20.48,20.48,209400.0,16.1714,16.2582,16.1556,16.1556,209400.0
2008-09-16 14:35:00,20.48,20.8,20.43,20.8,962000.0,16.1556,16.408,16.1162,16.408,962000.0
2008-09-16 14:40:00,20.79,20.8,20.65,20.72,442000.0,16.4001,16.408,16.2897,16.3449,442000.0
2008-09-16 14:45:00,20.72,20.88,20.71,20.82,285200.0,16.3449,16.4711,16.337,16.4238,285200.0
2008-09-16 14:50:00,20.83,20.87,20.78,20.8,183800.0,16.4317,16.4633,16.3923,16.408,183800.0
2008-09-16 14:55:00,20.8,20.89,20.8,20.84,330800.0,16.408,16.479,16.408,16.4396,330800.0
2008-09-16 15:00:00,20.83,20.84,20.78,20.79,142400.0,16.4317,16.4396,16.3923,16.4001,142400.0
2008-09-16 15:05:00,20.8,20.86,20.79,20.86,120600.0,16.408,16.4554,16.4001,16.4554,120600.0
2008-09-16 15:10:00,20.86,20.9,20.83,20.9,122000.0,16.4554,16.4869,16.4317,16.4869,122000.0
2008-09-16 15:15:00,20.89,21.03,20.89,21.01,333500.0,16.479,16.5895,16.479,16.5737,333500.0
2008-09-16 15:20:00,21.01,21.03,20.92,20.94,145400.0,16.5737,16.5895,16.5027,16.5185,145400.0
2008-09-16 15:25:00,20.94,20.94,20.81,20.81,210200.0,16.5185,16.5185,16.4159,16.4159,210200.0
2008-09-16 15:30:00,20.8,20.83,20.74,20.75,1202600.0,16.408,16.4317,16.3607,16.3686,1202600.0
2008-09-16 15:35:00,20.75,20.87,20.75,20.85,1343200.0,16.3686,16.4633,16.3686,16.4475,1343200.0
2008-09-16 15:40:00,20.85,20.86,20.76,20.8,630800.0,16.4475,16.4554,16.3765,16.408,630800.0
2008-09-16 15:45:00,20.8,20.85,20.75,20.84,1058000.0,16.408,16.4475,16.3686,16.4396,1058000.0
2008-09-16 15:50:00,20.84,20.87,20.78,20.79,826300.0,16.4396,16.4633,16.3923,16.4001,826300.0
2008-09-16 15:55:00,20.79,20.81,20.78,20.79,493700.0,16.4001,16.4159,16.3923,16.4001,493700.0
2008-09-16 16:00:00,20.8,20.8,20.72,20.72,16300.0,16.408,16.408,16.3449,16.3449,16300.0
2008-09-16 16:05:00,20.72,20.75,20.72,20.75,9200.0,16.3449,16.3686,16.3449,16.3686,9200.0
2008-09-16 16:10:00,20.64,20.67,20.62,20.63,61100.0,16.2818,16.3055,16.266,16.2739,61100.0
2008-09-17 09:30:00,20.54,20.57,20.44,20.5,108800.0,16.2029,16.2266,16.1241,16.1714,108800.0
2008-09-17 09:35:00,20.49,20.53,20.42,20.52,139200.0,16.1635,16.195,16.1083,16.1872,139200.0
2008-09-17 09:40:00,20.52,20.61,20.49,20.55,344200.0,16.1872,16.2582,16.1635,16.2108,344200.0
2008-09-17 09:45:00,20.54,20.6,20.5,20.59,148200.0,16.2029,16.2503,16.1714,16.2424,148200.0
2008-09-17 09:50:00,20.59,20.66,20.54,20.66,107700.0,16.2424,16.2976,16.2029,16.2976,107700.0
2008-09-17 09:55:00,20.66,20.66,20.57,20.61,58000.0,16.2976,16.2976,16.2266,16.2582,58000.0
2008-09-17 10:00:00,20.6,20.65,20.57,20.57,133300.0,16.2503,16.2897,16.2266,16.2266,133300.0
2008-09-17 10:05:00,20.57,20.57,20.51,20.54,61800.0,16.2266,16.2266,16.1793,16.2029,61800.0
2008-09-17 10:10:00,20.55,20.57,20.47,20.5,90200.0,16.2108,16.2266,16.1477,16.1714,90200.0
2008-09-17 10:15:00,20.5,20.54,20.49,20.5,86500.0,16.1714,16.2029,16.1635,16.1714,86500.0
2008-09-17 10:20:00,20.5,20.51,20.46,20.46,50000.0,16.1714,16.1793,16.1398,16.1398,50000.0
2008-09-17 10:25:00,20.46,20.48,20.45,20.46,67500.0,16.1398,16.1556,16.1319,16.1398,67500.0
2008-09-17 10:30:00,20.46,20.5,20.4,20.44,450600.0,16.1398,16.1714,16.0925,16.1241,450600.0
2008-09-17 10:35:00,20.43,20.46,20.38,20.38,160700.0,16.1162,16.1398,16.0767,16.0767,160700.0
2008-09-17 10:40:00,20.37,20.4,20.35,20.4,372600.0,16.0688,16.0925,16.0531,16.0925,372600.0
2008-09-17 10:45:00,20.4,20.41,20.35,20.36,147600.0,16.0925,16.1004,16.0531,16.0609,147600.0
2008-09-17 10:50:00,20.36,20.41,20.33,20.4,349300.0,16.0609,16.1004,16.0373,16.0925,349300.0
2008-09-17 10:55:00,20.41,20.44,20.4,20.41,220200.0,16.1004,16.1241,16.0925,16.1004,220200.0
2008-09-17 11:00:00,20.41,20.42,20.34,20.34,159100.0,16.1004,16.1083,16.0452,16.0452,159100.0
2008-09-17 11:05:00,20.34,20.36,20.31,20.33,458400.0,16.0452,16.0609,16.0215,16.0373,458400.0
2008-09-17 11:10:00,20.33,20.34,20.27,20.27,191300.0,16.0373,16.0452,15.9899,15.9899,191300.0
2008-09-17 11:15:00,20.26,20.32,20.26,20.3,94100.0,15.9821,16.0294,15.9821,16.0136,94100.0
2008-09-17 11:20:00,20.3,20.33,20.29,20.31,823100.0,16.0136,16.0373,16.0057,16.0215,823100.0
2008-09-17 11:25:00,20.31,20.31,20.15,20.18,214400.0,16.0215,16.0215,15.8953,15.919,214400.0
2008-09-17 11:30:00,20.18,20.24,20.16,20.21,143400.0,15.919,15.9663,15.9032,15.9426,143400.0
2008-09-17 11:35:00,20.22,20.24,20.19,20.24,170300.0,15.9505,15.9663,15.9268,15.9663,170300.0
2008-09-17 11:40:00,20.23,20.25,20.2,20.24,158400.0,15.9584,15.9742,15.9347,15.9663,158400.0
2008-09-17 11:45:00,20.24,20.31,20.24,20.28,127500.0,15.9663,16.0215,15.9663,15.9978,127500.0
2008-09-17 11:50:00,20.28,20.29,20.25,20.27,175700.0,15.9978,16.0057,15.9742,15.9899,175700.0
2008-09-17 11:55:00,20.27,20.3,20.24,20.26,133100.0,15.9899,16.0136,15.9663,15.9821,133100.0
2008-09-17 12:00:00,20.25,20.25,20.14,20.14,87900.0,15.9742,15.9742,15.8874,15.8874,87900.0
2008-09-17 12:05:00,20.14,20.16,20.1,20.16,161400.0,15.8874,15.9032,15.8558,15.9032,161400.0
2008-09-17 12:10:00,20.16,20.21,20.16,20.19,78300.0,15.9032,15.9426,15.9032,15.9268,78300.0
2008-09-17 12:15:00,20.19,20.21,20.16,20.2,122100.0,15.9268,15.9426,15.9032,15.9347,122100.0
2008-09-17 12:20:00,20.2,20.23,20.19,20.2,74900.0,15.9347,15.9584,15.9268,15.9347,74900.0
2008-09-17 12:25:00,20.2,20.21,20.15,20.16,136100.0,15.9347,15.9426,15.8953,15.9032,136100.0
2008-09-17 12:30:00,20.16,20.25,20.16,20.25,167900.0,15.9032,15.9742,15.9032,15.9742,167900.0
2008-09-17 12:35:00,20.25,20.27,20.21,20.23,188400.0,15.9742,15.9899,15.9426,15.9584,188400.0
2008-09-17 12:40:00,20.22,20.32,20.21,20.3,120200.0,15.9505,16.0294,15.9426,16.0136,120200.0
2008-09-17 12:45:00,20.29,20.3,20.26,20.27,66200.0,16.0057,16.0136,15.9821,15.9899,66200.0
2008-09-17 12:50:00,20.26,20.28,20.22,20.26,76800.0,15.9821,15.9978,15.9505,15.9821,76800.0
2008-09-17 12:55:00,20.27,20.3,20.24,20.24,30900.0,15.9899,16.0136,15.9663,15.9663,30900.0
2008-09-17 13:00:00,20.24,20.33,20.22,20.33,77600.0,15.9663,16.0373,15.9505,16.0373,77600.0
2008-09-17 13:05:00,20.33,20.33,20.25,20.27,108800.0,16.0373,16.0373,15.9742,15.9899,108800.0
2008-09-17 13:10:00,20.28,20.29,20.23,20.23,63700.0,15.9978,16.0057,15.9584,15.9584,63700.0
2008-09-17 13:15:00,20.23,20.24,20.2,20.21,84000.0,15.9584,15.9663,15.9347,15.9426,84000.0
2008-09-17 13:20:00,20.2,20.27,20.2,20.23,117500.0,15.9347,15.9899,15.9347,15.9584,117500.0
2008-09-17 13:25:00,20.24,20.24,20.13,20.14,114200.0,15.9663,15.9663,15.8795,15.8874,114200.0
2008-09-17 13:30:00,20.13,20.14,20.09,20.13,137300.0,15.8795,15.8874,15.848,15.8795,137300.0
2008-09-17 13:35:00,20.13,20.13,20.04,20.08,161300.0,15.8795,15.8795,15.8085,15.8401,161300.0
2008-09-17 13:40:00,20.09,20.11,20.02,20.05,274100.0,15.848,15.8637,15.7927,15.8164,274100.0
2008-09-17 13:45:00,20.05,20.07,20.02,20.03,150700.0,15.8164,15.8322,15.7927,15.8006,150700.0
2008-09-17 13:50:00,20.02,20.09,20.02,20.08,216000.0,15.7927,15.848,15.7927,15.8401,216000.0
2008-09-17 13:55:00,20.08,20.14,20.07,20.08,177200.0,15.8401,15.8874,15.8322,15.8401,177200.0
2008-09-17 14:00:00,20.08,20.15,20.05,20.15,153600.0,15.8401,15.8953,15.8164,15.8953,153600.0
2008-09-17 14:05:00,20.14,20.17,20.1,20.15,138000.0,15.8874,15.9111,15.8558,15.8953,138000.0
2008-09-17 14:10:00,20.15,20.15,20.04,20.04,179900.0,15.8953,15.8953,15.8085,15.8085,179900.0
2008-09-17 14:15:00,20.04,20.09,19.98,20.08,709800.0,15.8085,15.848,15.7612,15.8401,709800.0
2008-09-17 14:20:00,20.09,20.14,20.07,20.12,597800.0,15.848,15.8874,15.8322,15.8716,597800.0
2008-09-17 14:25:00,20.11,20.2,20.07,20.2,1128000.0,15.8637,15.9347,15.8322,15.9347,1128000.0
2008-09-17 14:30:00,20.2,20.27,20.14,20.25,600900.0,15.9347,15.9899,15.8874,15.9742,600900.0
2008-09-17 14:35:00,20.27,20.3,20.22,20.25,259100.0,15.9899,16.0136,15.9505,15.9742,259100.0
2008-09-17 14:40:00,20.26,20.28,20.22,20.23,541100.0,15.9821,15.9978,15.9505,15.9584,541100.0
2008-09-17 14:45:00,20.22,20.32,20.22,20.24,313800.0,15.9505,16.0294,15.9505,15.9663,313800.0
2008-09-17 14:50:00,20.23,20.23,20.18,20.2,320700.0,15.9584,15.9584,15.919,15.9347,320700.0
2008-09-17 14:55:00,20.2,20.24,20.15,20.21,1189700.0,15.9347,15.9663,15.8953,15.9426,1189700.0
2008-09-17 15:00:00,20.21,20.32,20.18,20.29,1311900.0,15.9426,16.0294,15.919,16.0057,1311900.0
2008-09-17 15:05:00,20.29,20.39,20.29,20.33,281900.0,16.0057,16.0846,16.0057,16.0373,281900.0
2008-09-17 15:10:00,20.35,20.42,20.32,20.32,321300.0,16.0531,16.1083,16.0294,16.0294,321300.0
2008-09-17 15:15:00,20.31,20.36,20.26,20.31,182000.0,16.0215,16.0609,15.9821,16.0215,182000.0
2008-09-17 15:20:00,20.31,20.31,20.17,20.19,295900.0,16.0215,16.0215,15.9111,15.9268,295900.0
2008-09-17 15:25:00,20.19,20.3,20.19,20.27,211100.0,15.9268,16.0136,15.9268,15.9899,211100.0
2008-09-17 15:30:00,20.27,20.27,20.18,20.2,187900.0,15.9899,15.9899,15.919,15.9347,187900.0
2008-09-17 15:35:00,20.19,20.2,20.1,20.11,429100.0,15.9268,15.9347,15.8558,15.8637,429100.0
2008-09-17 15:40:00,20.11,20.14,20.09,20.11,456200.0,15.8637,15.8874,15.848,15.8637,456200.0
2008-09-17 15:45:00,20.1,20.13,20.06,20.08,152800.0,15.8558,15.8795,15.8243,15.8401,152800.0
2008-09-17 15:50:00,20.07,20.07,19.92,19.92,888000.0,15.8322,15.8322,15.7139,15.7139,888000.0
2008-09-17 15:55:00,19.92,19.92,19.79,19.81,510800.0,15.7139,15.7139,15.6113,15.6271,510800.0
2008-09-17 16:00:00,19.81,19.84,18.11,19.68,95300.0,15.6271,15.6507,14.286,15.5245,95300.0
2008-09-17 16:05:00,19.91,19.91,19.9,19.91,13900.0,15.706,15.706,15.6981,15.706,13900.0
2008-09-17 16:10:00,19.92,19.92,19.92,19.92,1000.0,15.7139,15.7139,15.7139,15.7139,1000.0
2008-09-18 09:30:00,20.2,20.22,20.09,20.1,147700.0,15.9347,15.9505,15.848,15.8558,147700.0
2008-09-18 09:35:00,20.11,20.14,20.08,20.1,311100.0,15.8637,15.8874,15.8401,15.8558,311100.0
2008-09-18 09:40:00,20.09,20.11,20.04,20.05,76300.0,15.848,15.8637,15.8085,15.8164,76300.0
2008-09-18 09:45:00,20.03,20.05,19.94,19.96,90800.0,15.8006,15.8164,15.7296,15.7454,90800.0
2008-09-18 09:50:00,19.96,20.07,19.96,20.07,59900.0,15.7454,15.8322,15.7454,15.8322,59900.0
2008-09-18 09:55:00,20.07,20.15,20.05,20.14,103000.0,15.8322,15.8953,15.8164,15.8874,103000.0
2008-09-18 10:00:00,20.14,20.27,20.14,20.17,421600.0,15.8874,15.9899,15.8874,15.9111,421600.0
2008-09-18 10:05:00,20.18,20.21,20.18,20.18,316000.0,15.919,15.9426,15.919,15.919,316000.0
2008-09-18 10:10:00,20.18,20.19,20.12,20.13,61900.0,15.919,15.9268,15.8716,15.8795,61900.0
2008-09-18 10:15:00,20.13,20.14,20.09,20.1,76000.0,15.8795,15.8874,15.848,15.8558,76000.0
2008-09-18 10:20:00,20.1,20.11,20.07,20.11,73100.0,15.8558,15.8637,15.8322,15.8637,73100.0
2008-09-18 10:25:00,20.1,20.11,20.09,20.09,96000.0,15.8558,15.8637,15.848,15.848,96000.0
2008-09-18 10:30:00,20.09,20.09,20.05,20.08,101400.0,15.848,15.848,15.8164,15.8401,101400.0
2008-09-18 10:35:00,20.09,20.12,20.06,20.06,136100.0,15.848,15.8716,15.8243,15.8243,136100.0
2008-09-18 10:40:00,20.07,20.11,20.0,20.01,130700.0,15.8322,15.8637,15.777,15.7848,130700.0
2008-09-18 10:45:00,20.01,20.01,19.94,20.0,138300.0,15.7848,15.7848,15.7296,15.777,138300.0
2008-09-18 10:50:00,20.0,20.02,19.97,20.02,71800.0,15.777,15.7927,15.7533,15.7927,71800.0
2008-09-18 10:55:00,20.01,20.01,19.89,19.89,76000.0,15.7848,15.7848,15.6902,15.6902,76000.0
2008-09-18 11:00:00,19.89,19.93,19.86,19.92,74900.0,15.6902,15.7217,15.6665,15.7139,74900.0
2008-09-18 11:05:00,19.91,19.92,19.87,19.88,103600.0,15.706,15.7139,15.6744,15.6823,103600.0
2008-09-18 11:10:00,19.88,19.9,19.84,19.85,86900.0,15.6823,15.6981,15.6507,15.6586,86900.0
2008-09-18 11:15:00,19.84,19.85,19.76,19.76,107700.0,15.6507,15.6586,15.5876,15.5876,107700.0
2008-09-18 11:20:00,19.76,19.81,19.74,19.79,118600.0,15.5876,15.6271,15.5719,15.6113,118600.0
2008-09-18 11:25:00,19.79,19.85,19.78,19.81,105000.0,15.6113,15.6586,15.6034,15.6271,105000.0
2008-09-18 11:30:00,19.82,19.89,19.81,19.88,124600.0,15.635,15.6902,15.6271,15.6823,124600.0
2008-09-18 11:35:00,19.87,19.9,19.83,19.85,125300.0,15.6744,15.6981,15.6429,15.6586,125300.0
2008-09-18 11:40:00,19.86,19.88,19.78,19.81,128300.0,15.6665,15.6823,15.6034,15.6271,128300.0
2008-09-18 11:45:00,19.8,19.83,19.77,19.78,207400.0,15.6192,15.6429,15.5955,15.6034,207400.0
2008-09-18 11:50:00,19.78,19.78,19.67,19.71,220600.0,15.6034,15.6034,15.5166,15.5482,220600.0
2008-09-18 11:55:00,19.72,19.86,19.72,19.84,216100.0,15.5561,15.6665,15.5561,15.6507,216100.0
2008-09-18 12:00:00,19.84,19.84,19.74,19.74,194500.0,15.6507,15.6507,15.5719,15.5719,194500.0
2008-09-18 12:05:00,19.75,19.77,19.69,19.75,227400.0,15.5797,15.5955,15.5324,15.5797,227400.0
2008-09-18 12:10:00,19.75,19.83,19.73,19.79,383200.0,15.5797,15.6429,15.564,15.6113,383200.0
2008-09-18 12:15:00,19.79,19.86,19.79,19.83,203700.0,15.6113,15.6665,15.6113,15.6429,203700.0
2008-09-18 12:20:00,19.83,19.84,19.78,19.82,102000.0,15.6429,15.6507,15.6034,15.635,102000.0
2008-09-18 12:25:00,19.82,19.84,19.74,19.78,206600.0,15.635,15.6507,15.5719,15.6034,206600.0
2008-09-18 12:30:00,19.78,19.78,19.71,19.74,208100.0,15.6034,15.6034,15.5482,15.5719,208100.0
2008-09-18 12:35:00,19.75,19.76,19.65,19.66,337300.0,15.5797,15.5876,15.5009,15.5088,337300.0
2008-09-18 12:40:00,19.66,19.72,19.65,19.69,280200.0,15.5088,15.5561,15.5009,15.5324,280200.0
2008-09-18 12:45:00,19.68,19.69,19.55,19.6,323000.0,15.5245,15.5324,15.422,15.4614,323000.0
2008-09-18 12:50:00,19.6,19.67,19.56,19.65,225500.0,15.4614,15.5166,15.4299,15.5009,225500.0
2008-09-18 12:55:00,19.65,19.65,19.55,19.55,142700.0,15.5009,15.5009,15.422,15.422,142700.0
2008-09-18 13:00:00,19.55,19.59,19.51,19.54,279900.0,15.422,15.4535,15.3904,15.4141,279900.0
2008-09-18 13:05:00,19.54,19.76,19.54,19.71,406900.0,15.4141,15.5876,15.4141,15.5482,406900.0
2008-09-18 13:10:00,19.72,19.77,19.68,19.73,374100.0,15.5561,15.5955,15.5245,15.564,374100.0
2008-09-18 13:15:00,19.74,19.89,19.74,19.8,294400.0,15.5719,15.6902,15.5719,15.6192,294400.0
2008-09-18 13:20:00,19.81,19.84,19.78,19.8,250600.0,15.6271,15.6507,15.6034,15.6192,250600.0
2008-09-18 13:25:00,19.8,19.8,19.71,19.78,166800.0,15.6192,15.6192,15.5482,15.6034,166800.0
2008-09-18 13:30:00,19.79,19.95,19.78,19.94,328700.0,15.6113,15.7375,15.6034,15.7296,328700.0
2008-09-18 13:35:00,19.94,19.97,19.87,19.96,337400.0,15.7296,15.7533,15.6744,15.7454,337400.0
2008-09-18 13:40:00,19.96,19.96,19.82,19.84,412200.0,15.7454,15.7454,15.635,15.6507,412200.0
2008-09-18 13:45:00,19.82,19.9,19.82,19.9,132000.0,15.635,15.6981,15.635,15.6981,132000.0
2008-09-18 13:50:00,19.89,19.9,19.76,19.77,215600.0,15.6902,15.6981,15.5876,15.5955,215600.0
2008-09-18 13:55:00,19.77,19.86,19.77,19.81,134000.0,15.5955,15.6665,15.5955,15.6271,134000.0
2008-09-18 14:00:00,19.82,19.84,19.73,19.74,236100.0,15.635,15.6507,15.564,15.5719,236100.0
2008-09-18 14:05:00,19.73,19.73,19.65,19.69,269500.0,15.564,15.564,15.5009,15.5324,269500.0
2008-09-18 14:10:00,19.7,19.81,19.7,19.77,229600.0,15.5403,15.6271,15.5403,15.5955,229600.0
2008-09-18 14:15:00,19.75,19.8,19.69,19.74,262600.0,15.5797,15.6192,15.5324,15.5719,262600.0
2008-09-18 14:20:00,19.74,19.77,19.72,19.77,167300.0,15.5719,15.5955,15.5561,15.5955,167300.0
2008-09-18 14:25:00,19.77,19.79,19.74,19.76,110300.0,15.5955,15.6113,15.5719,15.5876,110300.0
2008-09-18 14:30:00,19.75,19.86,19.74,19.78,203600.0,15.5797,15.6665,15.5719,15.6034,203600.0
2008-09-18 14:35:00,19.79,19.82,19.65,19.67,329400.0,15.6113,15.635,15.5009,15.5166,329400.0
2008-09-18 14:40:00,19.67,19.77,19.66,19.73,524800.0,15.5166,15.5955,15.5088,15.564,524800.0
2008-09-18 14:45:00,19.73,19.9,19.72,19.88,400800.0,15.564,15.6981,15.5561,15.6823,400800.0
2008-09-18 14:50:00,19.87,19.87,19.76,19.77,374400.0,15.6744,15.6744,15.5876,15.5955,374400.0
2008-09-18 14:55:00,19.77,19.88,19.77,19.85,254100.0,15.5955,15.6823,15.5955,15.6586,254100.0
2008-09-18 15:00:00,19.85,20.06,19.83,20.06,602400.0,15.6586,15.8243,15.6429,15.8243,602400.0
2008-09-18 15:05:00,20.07,20.11,19.98,20.08,715700.0,15.8322,15.8637,15.7612,15.8401,715700.0
2008-09-18 15:10:00,20.09,20.38,20.08,20.35,498700.0,15.848,16.0767,15.8401,16.0531,498700.0
2008-09-18 15:15:00,20.36,20.36,20.24,20.29,364900.0,16.0609,16.0609,15.9663,16.0057,364900.0
2008-09-18 15:20:00,20.29,20.49,20.29,20.47,463000.0,16.0057,16.1635,16.0057,16.1477,463000.0
2008-09-18 15:25:00,20.46,20.52,20.39,20.44,938600.0,16.1398,16.1872,16.0846,16.1241,938600.0
2008-09-18 15:30:00,20.4,20.61,20.4,20.55,347200.0,16.0925,16.2582,16.0925,16.2108,347200.0
2008-09-18 15:35:00,20.58,20.67,20.54,20.57,600000.0,16.2345,16.3055,16.2029,16.2266,600000.0
2008-09-18 15:40:00,20.57,20.62,20.51,20.62,412000.0,16.2266,16.266,16.1793,16.266,412000.0
2008-09-18 15:45:00,20.63,20.68,20.62,20.67,497900.0,16.2739,16.3134,16.266,16.3055,497900.0
2008-09-18 15:50:00,20.68,20.69,20.62,20.62,942100.0,16.3134,16.3213,16.266,16.266,942100.0
2008-09-18 15:55:00,20.62,20.63,20.5,20.53,1765500.0,16.266,16.2739,16.1714,16.195,1765500.0
2008-09-18 16:00:00,20.53,20.56,20.51,20.54,5200.0,16.195,16.2187,16.1793,16.2029,5200.0
2008-09-18 16:05:00,20.58,20.7,20.56,20.7,2500.0,16.2345,16.3292,16.2187,16.3292,2500.0
2008-09-18 16:10:00,20.76,20.77,20.7,20.77,9200.0,16.3765,16.3844,16.3292,16.3844,9200.0
2008-09-19 09:30:00,22.23,22.23,21.43,21.43,201500.0,17.5948,17.5948,16.9616,16.9616,201500.0
2008-09-19 09:35:00,21.44,22.08,21.34,21.38,183100.0,16.9695,17.476,16.8903,16.922,183100.0
2008-09-19 09:40:00,21.37,21.45,21.22,21.26,428700.0,16.9141,16.9774,16.7954,16.827,428700.0
2008-09-19 09:45:00,21.26,21.33,21.25,21.27,237700.0,16.827,16.8824,16.8191,16.8349,237700.0
2008-09-19 09:50:00,21.27,21.31,21.22,21.26,118100.0,16.8349,16.8666,16.7954,16.827,118100.0
2008-09-19 09:55:00,21.26,21.32,21.19,21.2,192000.0,16.827,16.8745,16.7716,16.7795,192000.0
2008-09-19 10:00:00,21.2,21.21,21.13,21.13,586500.0,16.7795,16.7874,16.7241,16.7241,586500.0
2008-09-19 10:05:00,21.12,21.12,20.93,21.01,217200.0,16.7162,16.7162,16.5658,16.6292,217200.0
2008-09-19 10:10:00,21.0,21.06,20.98,21.04,317500.0,16.6212,16.6687,16.6054,16.6529,317500.0
2008-09-19 10:15:00,21.04,21.14,21.03,21.1,264400.0,16.6529,16.732,16.645,16.7004,264400.0
2008-09-19 10:20:00,21.1,21.1,21.02,21.05,227300.0,16.7004,16.7004,16.6371,16.6608,227300.0
2008-09-19 10:25:00,21.04,21.1,21.01,21.03,183700.0,16.6529,16.7004,16.6292,16.645,183700.0
2008-09-19 10:30:00,21.04,21.05,21.0,21.05,128400.0,16.6529,16.6608,16.6212,16.6608,128400.0
2008-09-19 10:35:00,21.06,21.1,21.01,21.02,116400.0,16.6687,16.7004,16.6292,16.6371,116400.0
2008-09-19 10:40:00,21.03,21.05,20.98,21.0,241000.0,16.645,16.6608,16.6054,16.6212,241000.0
2008-09-19 10:45:00,21.0,21.0,20.88,20.95,168700.0,16.6212,16.6212,16.5263,16.5817,168700.0
2008-09-19 10:50:00,20.96,21.0,20.95,20.99,123200.0,16.5896,16.6212,16.5817,16.6133,123200.0
2008-09-19 10:55:00,20.99,20.99,20.93,20.96,103900.0,16.6133,16.6133,16.5658,16.5896,103900.0
2008-09-19 11:00:00,20.95,21.13,20.95,21.12,205600.0,16.5817,16.7241,16.5817,16.7162,205600.0
2008-09-19 11:05:00,21.12,21.19,21.11,21.19,135600.0,16.7162,16.7716,16.7083,16.7716,135600.0
2008-09-19 11:10:00,21.18,21.21,21.15,21.18,107400.0,16.7637,16.7874,16.74,16.7637,107400.0
2008-09-19 11:15:00,21.18,21.25,21.18,21.23,185900.0,16.7637,16.8191,16.7637,16.8033,185900.0
2008-09-19 11:20:00,21.22,21.23,21.15,21.15,115600.0,16.7954,16.8033,16.74,16.74,115600.0
2008-09-19 11:25:00,21.14,21.18,21.13,21.16,195700.0,16.732,16.7637,16.7241,16.7479,195700.0
2008-09-19 11:30:00,21.16,21.16,21.12,21.12,57200.0,16.7479,16.7479,16.7162,16.7162,57200.0
2008-09-19 11:35:00,21.12,21.13,21.11,21.12,61700.0,16.7162,16.7241,16.7083,16.7162,61700.0
2008-09-19 11:40:00,21.12,21.21,21.12,21.21,136200.0,16.7162,16.7874,16.7162,16.7874,136200.0
2008-09-19 11:45:00,21.21,21.28,21.2,21.23,106800.0,16.7874,16.8429,16.7795,16.8033,106800.0
2008-09-19 11:50:00,21.23,21.29,21.23,21.29,58500.0,16.8033,16.8508,16.8033,16.8508,58500.0
2008-09-19 11:55:00,21.29,21.32,21.27,21.3,211800.0,16.8508,16.8745,16.8349,16.8587,211800.0
2008-09-19 12:00:00,21.3,21.31,21.27,21.28,82700.0,16.8587,16.8666,16.8349,16.8429,82700.0
2008-09-19 12:05:00,21.28,21.33,21.28,21.33,85800.0,16.8429,16.8824,16.8429,16.8824,85800.0
2008-09-19 12:10:00,21.33,21.33,21.25,21.25,147200.0,16.8824,16.8824,16.8191,16.8191,147200.0
2008-09-19 12:15:00,21.25,21.29,21.22,21.22,109700.0,16.8191,16.8508,16.7954,16.7954,109700.0
2008-09-19 12:20:00,21.22,21.24,21.22,21.24,14200.0,16.7954,16.8112,16.7954,16.8112,14200.0
2008-09-19 12:25:00,21.24,21.29,21.24,21.29,116700.0,16.8112,16.8508,16.8112,16.8508,116700.0
2008-09-19 12:30:00,21.29,21.33,21.24,21.31,65800.0,16.8508,16.8824,16.8112,16.8666,65800.0
2008-09-19 12:35:00,21.31,21.32,21.29,21.29,55400.0,16.8666,16.8745,16.8508,16.8508,55400.0
2008-09-19 12:40:00,21.3,21.3,21.27,21.27,18100.0,16.8587,16.8587,16.8349,16.8349,18100.0
2008-09-19 12:45:00,21.26,21.26,21.23,21.25,33700.0,16.827,16.827,16.8033,16.8191,33700.0
2008-09-19 12:50:00,21.25,21.25,21.21,21.21,68600.0,16.8191,16.8191,16.7874,16.7874,68600.0
2008-09-19 12:55:00,21.21,21.25,21.21,21.24,34600.0,16.7874,16.8191,16.7874,16.8112,34600.0
2008-09-19 13:00:00,21.24,21.24,21.2,21.21,13500.0,16.8112,16.8112,16.7795,16.7874,13500.0
2008-09-19 13:05:00,21.2,21.21,21.16,21.16,41500.0,16.7795,16.7874,16.7479,16.7479,41500.0
2008-09-19 13:10:00,21.17,21.2,21.15,21.18,45300.0,16.7558,16.7795,16.74,16.7637,45300.0
2008-09-19 13:15:00,21.18,21.22,21.18,21.22,52500.0,16.7637,16.7954,16.7637,16.7954,52500.0
2008-09-19 13:20:00,21.22,21.23,21.17,21.2,77900.0,16.7954,16.8033,16.7558,16.7795,77900.0
2008-09-19 13:25:00,21.2,21.22,21.18,21.2,52300.0,16.7795,16.7954,16.7637,16.7795,52300.0
2008-09-19 13:30:00,21.18,21.18,21.13,21.14,46900.0,16.7637,16.7637,16.7241,16.732,46900.0
2008-09-19 13:35:00,21.13,21.14,21.13,21.13,19500.0,16.7241,16.732,16.7241,16.7241,19500.0
2008-09-19 13:40:00,21.13,21.14,21.08,21.09,56700.0,16.7241,16.732,16.6846,16.6925,56700.0
2008-09-19 13:45:00,21.08,21.11,21.06,21.11,56200.0,16.6846,16.7083,16.6687,16.7083,56200.0
2008-09-19 13:50:00,21.11,21.13,21.07,21.07,50100.0,16.7083,16.7241,16.6766,16.6766,50100.0
2008-09-19 13:55:00,21.08,21.09,21.07,21.08,35300.0,16.6846,16.6925,16.6766,16.6846,35300.0
2008-09-19 14:00:00,21.08,21.09,21.03,21.03,82600.0,16.6846,16.6925,16.645,16.645,82600.0
2008-09-19 14:05:00,21.03,21.06,21.02,21.03,69800.0,16.645,16.6687,16.6371,16.645,69800.0
2008-09-19 14:10:00,21.03,21.06,21.0,21.04,88200.0,16.645,16.6687,16.6212,16.6529,88200.0
2008-09-19 14:15:00,21.05,21.06,21.01,21.01,96100.0,16.6608,16.6687,16.6292,16.6292,96100.0
2008-09-19 14:20:00,21.01,21.04,21.0,21.0,47000.0,16.6292,16.6529,16.6212,16.6212,47000.0
2008-09-19 14:25:00,21.0,21.07,20.99,21.07,104300.0,16.6212,16.6766,16.6133,16.6766,104300.0
2008-09-19 14:30:00,21.09,21.13,21.05,21.05,90700.0,16.6925,16.7241,16.6608,16.6608,90700.0
2008-09-19 14:35:00,21.05,21.07,21.02,21.03,64500.0,16.6608,16.6766,16.6371,16.645,64500.0
2008-09-19 14:40:00,21.03,21.12,21.03,21.1,69600.0,16.645,16.7162,16.645,16.7004,69600.0
2008-09-19 14:45:00,21.09,21.15,21.07,21.13,96500.0,16.6925,16.74,16.6766,16.7241,96500.0
2008-09-19 14:50:00,21.13,21.13,21.06,21.06,62600.0,16.7241,16.7241,16.6687,16.6687,62600.0
2008-09-19 14:55:00,21.06,21.1,21.06,21.1,65500.0,16.6687,16.7004,16.6687,16.7004,65500.0
2008-09-19 15:00:00,21.1,21.15,21.08,21.08,98800.0,16.7004,16.74,16.6846,16.6846,98800.0
2008-09-19 15:05:00,21.08,21.1,20.98,21.01,967200.0,16.6846,16.7004,16.6054,16.6292,967200.0
2008-09-19 15:10:00,21.02,21.02,20.96,20.96,98100.0,16.6371,16.6371,16.5896,16.5896,98100.0
2008-09-19 15:15:00,20.95,21.01,20.95,21.0,132300.0,16.5817,16.6292,16.5817,16.6212,132300.0
2008-09-19 15:20:00,20.99,21.1,20.95,21.09,147000.0,16.6133,16.7004,16.5817,16.6925,147000.0
2008-09-19 15:25:00,21.09,21.11,21.06,21.07,149700.0,16.6925,16.7083,16.6687,16.6766,149700.0
2008-09-19 15:30:00,21.07,21.09,20.99,21.04,177900.0,16.6766,16.6925,16.6133,16.6529,177900.0
2008-09-19 15:35:00,21.07,21.08,21.0,21.05,140000.0,16.6766,16.6846,16.6212,16.6608,140000.0
2008-09-19 15:40:00,21.05,21.16,21.04,21.15,272900.0,16.6608,16.7479,16.6529,16.74,272900.0
2008-09-19 15:45:00,21.16,21.17,21.12,21.12,176000.0,16.7479,16.7558,16.7162,16.7162,176000.0
2008-09-19 15:50:00,21.12,21.21,21.12,21.16,156600.0,16.7162,16.7874,16.7162,16.7479,156600.0
2008-09-19 15:55:00,21.15,21.18,21.08,21.13,621000.0,16.74,16.7637,16.6846,16.7241,621000.0
2008-09-19 16:00:00,21.14,21.17,21.14,21.15,27100.0,16.732,16.7558,16.732,16.74,27100.0
2008-09-19 16:05:00,21.19,21.19,21.13,21.13,10500.0,16.7716,16.7716,16.7241,16.7241,10500.0
2008-09-19 16:10:00,21.13,21.13,21.13,21.13,0.0,16.7241,16.7241,16.7241,16.7241,0.0
2008-09-22 09:30:00,21.05,21.15,20.95,21.03,69900.0,16.6608,16.74,16.5817,16.645,69900.0
2008-09-22 09:35:00,21.06,21.14,21.02,21.09,116800.0,16.6687,16.732,16.6371,16.6925,116800.0
2008-09-22 09:40:00,21.08,21.09,20.99,21.03,224200.0,16.6846,16.6925,16.6133,16.645,224200.0
2008-09-22 09:45:00,21.02,21.05,20.99,21.03,74400.0,16.6371,16.6608,16.6133,16.645,74400.0
2008-09-22 09:50:00,21.03,21.03,20.98,21.0,37200.0,16.645,16.645,16.6054,16.6212,37200.0
2008-09-22 09:55:00,21.0,21.01,20.95,20.99,24000.0,16.6212,16.6292,16.5817,16.6133,24000.0
2008-09-22 10:00:00,21.02,21.03,20.97,21.03,100300.0,16.6371,16.645,16.5975,16.645,100300.0
2008-09-22 10:05:00,21.03,21.04,20.99,21.0,71800.0,16.645,16.6529,16.6133,16.6212,71800.0
2008-09-22 10:10:00,21.01,21.04,20.99,20.99,45500.0,16.6292,16.6529,16.6133,16.6133,45500.0
2008-09-22 10:15:00,20.99,21.01,20.96,20.96,34300.0,16.6133,16.6292,16.5896,16.5896,34300.0
2008-09-22 10:20:00,20.96,20.96,20.92,20.96,45300.0,16.5896,16.5896,16.5579,16.5896,45300.0
2008-09-22 10:25:00,20.96,21.03,20.95,21.03,42300.0,16.5896,16.645,16.5817,16.645,42300.0
2008-09-22 10:30:00,21.03,21.06,21.02,21.06,61300.0,16.645,16.6687,16.6371,16.6687,61300.0
2008-09-22 10:35:00,21.06,21.06,21.01,21.01,28200.0,16.6687,16.6687,16.6292,16.6292,28200.0
2008-09-22 10:40:00,21.02,21.07,21.0,21.01,82400.0,16.6371,16.6766,16.6212,16.6292,82400.0
2008-09-22 10:45:00,21.01,21.05,21.01,21.04,42300.0,16.6292,16.6608,16.6292,16.6529,42300.0
2008-09-22 10:50:00,21.04,21.06,21.02,21.03,20200.0,16.6529,16.6687,16.6371,16.645,20200.0
2008-09-22 10:55:00,21.03,21.1,21.03,21.08,39900.0,16.645,16.7004,16.645,16.6846,39900.0
2008-09-22 11:00:00,21.08,21.08,21.0,21.01,23900.0,16.6846,16.6846,16.6212,16.6292,23900.0
2008-09-22 11:05:00,21.0,21.02,20.98,20.99,21400.0,16.6212,16.6371,16.6054,16.6133,21400.0
2008-09-22 11:10:00,20.97,20.98,20.92,20.93,19500.0,16.5975,16.6054,16.5579,16.5658,19500.0
2008-09-22 11:15:00,20.92,20.94,20.91,20.94,9300.0,16.5579,16.5737,16.55,16.5737,9300.0
2008-09-22 11:20:00,20.93,20.93,20.86,20.86,226200.0,16.5658,16.5658,16.5104,16.5104,226200.0
2008-09-22 11:25:00,20.86,20.9,20.85,20.88,534800.0,16.5104,16.5421,16.5025,16.5263,534800.0
2008-09-22 11:30:00,20.87,20.9,20.83,20.83,89600.0,16.5183,16.5421,16.4867,16.4867,89600.0
2008-09-22 11:35:00,20.83,20.86,20.8,20.86,57200.0,16.4867,16.5104,16.4629,16.5104,57200.0
2008-09-22 11:40:00,20.85,20.86,20.8,20.8,23200.0,16.5025,16.5104,16.4629,16.4629,23200.0
2008-09-22 11:45:00,20.8,20.81,20.77,20.8,26700.0,16.4629,16.4709,16.4392,16.4629,26700.0
2008-09-22 11:50:00,20.79,20.83,20.77,20.83,83800.0,16.455,16.4867,16.4392,16.4867,83800.0
2008-09-22 11:55:00,20.83,20.83,20.81,20.82,58000.0,16.4867,16.4867,16.4709,16.4788,58000.0
2008-09-22 12:00:00,20.84,20.86,20.83,20.83,25000.0,16.4946,16.5104,16.4867,16.4867,25000.0
2008-09-22 12:05:00,20.82,20.86,20.82,20.85,26800.0,16.4788,16.5104,16.4788,16.5025,26800.0
2008-09-22 12:10:00,20.84,20.86,20.83,20.83,108200.0,16.4946,16.5104,16.4867,16.4867,108200.0
2008-09-22 12:15:00,20.83,20.84,20.82,20.84,27900.0,16.4867,16.4946,16.4788,16.4946,27900.0
2008-09-22 12:20:00,20.84,20.85,20.83,20.84,19800.0,16.4946,16.5025,16.4867,16.4946,19800.0
2008-09-22 12:25:00,20.85,20.88,20.85,20.87,12500.0,16.5025,16.5263,16.5025,16.5183,12500.0
2008-09-22 12:30:00,20.86,20.91,20.86,20.91,13700.0,16.5104,16.55,16.5104,16.55,13700.0
2008-09-22 12:35:00,20.91,20.92,20.9,20.91,14800.0,16.55,16.5579,16.5421,16.55,14800.0
2008-09-22 12:40:00,20.9,20.92,20.89,20.89,79700.0,16.5421,16.5579,16.5342,16.5342,79700.0
2008-09-22 12:45:00,20.89,20.89,20.87,20.87,272700.0,16.5342,16.5342,16.5183,16.5183,272700.0
2008-09-22 12:50:00,20.88,20.91,20.87,20.91,261700.0,16.5263,16.55,16.5183,16.55,261700.0
2008-09-22 12:55:00,20.9,20.91,20.89,20.89,62200.0,16.5421,16.55,16.5342,16.5342,62200.0
2008-09-22 13:00:00,20.89,20.89,20.84,20.84,14600.0,16.5342,16.5342,16.4946,16.4946,14600.0
2008-09-22 13:05:00,20.84,20.87,20.82,20.87,28600.0,16.4946,16.5183,16.4788,16.5183,28600.0
2008-09-22 13:10:00,20.86,20.88,20.83,20.83,29800.0,16.5104,16.5263,16.4867,16.4867,29800.0
2008-09-22 13:15:00,20.82,20.83,20.77,20.78,32400.0,16.4788,16.4867,16.4392,16.4471,32400.0
2008-09-22 13:20:00,20.76,20.78,20.76,20.78,16200.0,16.4313,16.4471,16.4313,16.4471,16200.0
2008-09-22 13:25:00,20.79,20.79,20.74,20.74,46300.0,16.455,16.455,16.4154,16.4154,46300.0
2008-09-22 13:30:00,20.74,20.76,20.73,20.73,642600.0,16.4154,16.4313,16.4075,16.4075,642600.0
2008-09-22 13:35:00,20.72,20.72,20.67,20.7,144300.0,16.3996,16.3996,16.36,16.3838,144300.0
2008-09-22 13:40:00,20.7,20.73,20.7,20.72,14200.0,16.3838,16.4075,16.3838,16.3996,14200.0
2008-09-22 13:45:00,20.72,20.76,20.72,20.73,79000.0,16.3996,16.4313,16.3996,16.4075,79000.0
2008-09-22 13:50:00,20.71,20.81,20.69,20.8,65300.0,16.3917,16.4709,16.3759,16.4629,65300.0
2008-09-22 13:55:00,20.81,20.82,20.75,20.77,69000.0,16.4709,16.4788,16.4234,16.4392,69000.0
2008-09-22 14:00:00,20.77,20.77,20.74,20.75,11900.0,16.4392,16.4392,16.4154,16.4234,11900.0
2008-09-22 14:05:00,20.75,20.76,20.7,20.74,49600.0,16.4234,16.4313,16.3838,16.4154,49600.0
2008-09-22 14:10:00,20.75,20.8,20.75,20.78,41400.0,16.4234,16.4629,16.4234,16.4471,41400.0
2008-09-22 14:15:00,20.79,20.83,20.77,20.8,67300.0,16.455,16.4867,16.4392,16.4629,67300.0
2008-09-22 14:20:00,20.79,20.79,20.68,20.68,168300.0,16.455,16.455,16.368,16.368,168300.0
2008-09-22 14:25:00,20.7,20.73,20.69,20.7,117800.0,16.3838,16.4075,16.3759,16.3838,117800.0
2008-09-22 14:30:00,20.7,20.79,20.7,20.76,264400.0,16.3838,16.455,16.3838,16.4313,264400.0
2008-09-22 14:35:00,20.76,20.8,20.75,20.78,37900.0,16.4313,16.4629,16.4234,16.4471,37900.0
2008-09-22 14:40:00,20.79,20.79,20.69,20.71,90900.0,16.455,16.455,16.3759,16.3917,90900.0
2008-09-22 14:45:00,20.72,20.77,20.72,20.74,77600.0,16.3996,16.4392,16.3996,16.4154,77600.0
2008-09-22 14:50:00,20.74,20.74,20.67,20.68,121500.0,16.4154,16.4154,16.36,16.368,121500.0
2008-09-22 14:55:00,20.68,20.68,20.64,20.66,70700.0,16.368,16.368,16.3363,16.3521,70700.0
2008-09-22 15:00:00,20.66,20.68,20.65,20.67,47600.0,16.3521,16.368,16.3442,16.36,47600.0
2008-09-22 15:05:00,20.67,20.67,20.63,20.63,31700.0,16.36,16.36,16.3284,16.3284,31700.0
2008-09-22 15:10:00,20.64,20.67,20.62,20.63,77900.0,16.3363,16.36,16.3205,16.3284,77900.0
2008-09-22 15:15:00,20.62,20.62,20.51,20.52,108100.0,16.3205,16.3205,16.2334,16.2413,108100.0
2008-09-22 15:20:00,20.52,20.54,20.48,20.49,169000.0,16.2413,16.2572,16.2097,16.2176,169000.0
2008-09-22 15:25:00,20.49,20.5,20.45,20.45,223000.0,16.2176,16.2255,16.1859,16.1859,223000.0
2008-09-22 15:30:00,20.46,20.48,20.44,20.47,207900.0,16.1938,16.2097,16.178,16.2017,207900.0
2008-09-22 15:35:00,20.46,20.49,20.46,20.48,213800.0,16.1938,16.2176,16.1938,16.2097,213800.0
2008-09-22 15:40:00,20.47,20.47,20.33,20.4,596400.0,16.2017,16.2017,16.0909,16.1463,596400.0
2008-09-22 15:45:00,20.39,20.41,20.34,20.36,266600.0,16.1384,16.1543,16.0989,16.1147,266600.0
2008-09-22 15:50:00,20.36,20.4,20.31,20.31,443000.0,16.1147,16.1463,16.0751,16.0751,443000.0
2008-09-22 15:55:00,20.31,20.49,20.31,20.35,728400.0,16.0751,16.2176,16.0751,16.1068,728400.0
2008-09-22 16:00:00,20.33,20.33,20.25,20.25,55000.0,16.0909,16.0909,16.0276,16.0276,55000.0
2008-09-22 16:05:00,20.25,20.25,20.25,20.25,0.0,16.0276,16.0276,16.0276,16.0276,0.0
2008-09-22 16:10:00,20.25,20.25,20.25,20.25,0.0,16.0276,16.0276,16.0276,16.0276,0.0
2008-09-23 09:30:00,20.37,20.54,20.32,20.5,101100.0,16.1226,16.2572,16.083,16.2255,101100.0
2008-09-23 09:35:00,20.5,20.51,20.46,20.46,85500.0,16.2255,16.2334,16.1938,16.1938,85500.0
2008-09-23 09:40:00,20.46,20.57,20.46,20.55,38400.0,16.1938,16.2809,16.1938,16.2651,38400.0
2008-09-23 09:45:00,20.56,20.67,20.56,20.67,68700.0,16.273,16.36,16.273,16.36,68700.0
2008-09-23 09:50:00,20.67,20.68,20.65,20.68,32800.0,16.36,16.368,16.3442,16.368,32800.0
2008-09-23 09:55:00,20.69,20.72,20.62,20.62,17600.0,16.3759,16.3996,16.3205,16.3205,17600.0
2008-09-23 10:00:00,20.62,20.66,20.6,20.65,27800.0,16.3205,16.3521,16.3046,16.3442,27800.0
2008-09-23 10:05:00,20.66,20.69,20.64,20.64,49900.0,16.3521,16.3759,16.3363,16.3363,49900.0
2008-09-23 10:10:00,20.62,20.74,20.62,20.73,44400.0,16.3205,16.4154,16.3205,16.4075,44400.0
2008-09-23 10:15:00,20.73,20.75,20.69,20.72,48600.0,16.4075,16.4234,16.3759,16.3996,48600.0
2008-09-23 10:20:00,20.73,20.77,20.73,20.76,53800.0,16.4075,16.4392,16.4075,16.4313,53800.0
2008-09-23 10:25:00,20.77,20.8,20.75,20.75,45400.0,16.4392,16.4629,16.4234,16.4234,45400.0
2008-09-23 10:30:00,20.76,20.81,20.75,20.76,77300.0,16.4313,16.4709,16.4234,16.4313,77300.0
2008-09-23 10:35:00,20.75,20.78,20.74,20.76,27700.0,16.4234,16.4471,16.4154,16.4313,27700.0
2008-09-23 10:40:00,20.76,20.76,20.69,20.69,28100.0,16.4313,16.4313,16.3759,16.3759,28100.0
2008-09-23 10:45:00,20.69,20.71,20.66,20.69,82900.0,16.3759,16.3917,16.3521,16.3759,82900.0
2008-09-23 10:50:00,20.68,20.68,20.57,20.6,144300.0,16.368,16.368,16.2809,16.3046,144300.0
2008-09-23 10:55:00,20.61,20.64,20.58,20.62,84200.0,16.3126,16.3363,16.2888,16.3205,84200.0
2008-09-23 11:00:00,20.62,20.65,20.59,20.62,84900.0,16.3205,16.3442,16.2967,16.3205,84900.0
2008-09-23 11:05:00,20.62,20.63,20.56,20.63,70000.0,16.3205,16.3284,16.273,16.3284,70000.0
2008-09-23 11:10:00,20.61,20.7,20.6,20.68,197300.0,16.3126,16.3838,16.3046,16.368,197300.0
2008-09-23 11:15:00,20.68,20.72,20.67,20.71,37100.0,16.368,16.3996,16.36,16.3917,37100.0
2008-09-23 11:20:00,20.71,20.75,20.7,20.71,41800.0,16.3917,16.4234,16.3838,16.3917,41800.0
2008-09-23 11:25:00,20.71,20.73,20.67,20.67,61100.0,16.3917,16.4075,16.36,16.36,61100.0
2008-09-23 11:30:00,20.68,20.7,20.66,20.68,105400.0,16.368,16.3838,16.3521,16.368,105400.0
2008-09-23 11:35:00,20.67,20.67,20.63,20.65,43200.0,16.36,16.36,16.3284,16.3442,43200.0
2008-09-23 11:40:00,20.65,20.66,20.63,20.63,107500.0,16.3442,16.3521,16.3284,16.3284,107500.0
2008-09-23 11:45:00,20.63,20.67,20.62,20.66,58600.0,16.3284,16.36,16.3205,16.3521,58600.0
2008-09-23 11:50:00,20.66,20.69,20.64,20.68,23000.0,16.3521,16.3759,16.3363,16.368,23000.0
2008-09-23 11:55:00,20.66,20.68,20.61,20.62,24200.0,16.3521,16.368,16.3126,16.3205,24200.0
2008-09-23 12:00:00,20.62,20.62,20.55,20.59,97700.0,16.3205,16.3205,16.2651,16.2967,97700.0
2008-09-23 12:05:00,20.59,20.63,20.55,20.63,44900.0,16.2967,16.3284,16.2651,16.3284,44900.0
2008-09-23 12:10:00,20.62,20.64,20.61,20.63,164200.0,16.3205,16.3363,16.3126,16.3284,164200.0
2008-09-23 12:15:00,20.62,20.64,20.61,20.61,44000.0,16.3205,16.3363,16.3126,16.3126,44000.0
2008-09-23 12:20:00,20.61,20.62,20.58,20.59,43600.0,16.3126,16.3205,16.2888,16.2967,43600.0
2008-09-23 12:25:00,20.59,20.59,20.54,20.54,20400.0,16.2967,16.2967,16.2572,16.2572,20400.0
2008-09-23 12:30:00,20.54,20.55,20.5,20.52,60200.0,16.2572,16.2651,16.2255,16.2413,60200.0
2008-09-23 12:35:00,20.53,20.54,20.49,20.5,42200.0,16.2492,16.2572,16.2176,16.2255,42200.0
2008-09-23 12:40:00,20.49,20.5,20.43,20.45,80600.0,16.2176,16.2255,16.1701,16.1859,80600.0
2008-09-23 12:45:00,20.45,20.47,20.43,20.47,35000.0,16.1859,16.2017,16.1701,16.2017,35000.0
2008-09-23 12:50:00,20.47,20.48,20.43,20.43,24600.0,16.2017,16.2097,16.1701,16.1701,24600.0
2008-09-23 12:55:00,20.44,20.47,20.44,20.45,85100.0,16.178,16.2017,16.178,16.1859,85100.0
2008-09-23 13:00:00,20.44,20.44,20.35,20.38,157600.0,16.178,16.178,16.1068,16.1305,157600.0
2008-09-23 13:05:00,20.38,20.38,20.3,20.31,52100.0,16.1305,16.1305,16.0672,16.0751,52100.0
2008-09-23 13:10:00,20.32,20.33,20.25,20.27,96300.0,16.083,16.0909,16.0276,16.0434,96300.0
2008-09-23 13:15:00,20.27,20.31,20.24,20.29,83300.0,16.0434,16.0751,16.0197,16.0593,83300.0
2008-09-23 13:20:00,20.29,20.37,20.29,20.34,42400.0,16.0593,16.1226,16.0593,16.0989,42400.0
2008-09-23 13:25:00,20.35,20.36,20.32,20.33,43200.0,16.1068,16.1147,16.083,16.0909,43200.0
2008-09-23 13:30:00,20.31,20.31,20.2,20.22,109300.0,16.0751,16.0751,15.988,16.0039,109300.0
2008-09-23 13:35:00,20.21,20.26,20.19,20.24,80900.0,15.996,16.0355,15.9801,16.0197,80900.0
2008-09-23 13:40:00,20.25,20.26,20.24,20.26,36700.0,16.0276,16.0355,16.0197,16.0355,36700.0
2008-09-23 13:45:00,20.26,20.27,20.2,20.21,68900.0,16.0355,16.0434,15.988,15.996,68900.0
2008-09-23 13:50:00,20.2,20.21,20.15,20.19,126700.0,15.988,15.996,15.9485,15.9801,126700.0
2008-09-23 13:55:00,20.19,20.26,20.18,20.26,87400.0,15.9801,16.0355,15.9722,16.0355,87400.0
2008-09-23 14:00:00,20.26,20.28,20.21,20.24,125800.0,16.0355,16.0514,15.996,16.0197,125800.0
2008-09-23 14:05:00,20.25,20.38,20.25,20.38,260200.0,16.0276,16.1305,16.0276,16.1305,260200.0
2008-09-23 14:10:00,20.39,20.41,20.35,20.37,101900.0,16.1384,16.1543,16.1068,16.1226,101900.0
2008-09-23 14:15:00,20.36,20.36,20.32,20.36,65300.0,16.1147,16.1147,16.083,16.1147,65300.0
2008-09-23 14:20:00,20.36,20.39,20.32,20.37,370200.0,16.1147,16.1384,16.083,16.1226,370200.0
2008-09-23 14:25:00,20.37,20.47,20.37,20.47,261900.0,16.1226,16.2017,16.1226,16.2017,261900.0
2008-09-23 14:30:00,20.48,20.52,20.46,20.48,66500.0,16.2097,16.2413,16.1938,16.2097,66500.0
2008-09-23 14:35:00,20.48,20.49,20.43,20.44,44800.0,16.2097,16.2176,16.1701,16.178,44800.0
2008-09-23 14:40:00,20.44,20.47,20.4,20.41,47500.0,16.178,16.2017,16.1463,16.1543,47500.0
2008-09-23 14:45:00,20.43,20.56,20.4,20.55,137300.0,16.1701,16.273,16.1463,16.2651,137300.0
2008-09-23 14:50:00,20.54,20.6,20.54,20.56,62800.0,16.2572,16.3046,16.2572,16.273,62800.0
2008-09-23 14:55:00,20.56,20.61,20.53,20.53,105400.0,16.273,16.3126,16.2492,16.2492,105400.0
2008-09-23 15:00:00,20.54,20.56,20.5,20.53,107900.0,16.2572,16.273,16.2255,16.2492,107900.0
2008-09-23 15:05:00,20.54,20.64,20.53,20.64,112500.0,16.2572,16.3363,16.2492,16.3363,112500.0
2008-09-23 15:10:00,20.62,20.62,20.57,20.59,32800.0,16.3205,16.3205,16.2809,16.2967,32800.0
2008-09-23 15:15:00,20.6,20.68,20.59,20.66,145300.0,16.3046,16.368,16.2967,16.3521,145300.0
2008-09-23 15:20:00,20.66,20.67,20.58,20.59,146900.0,16.3521,16.36,16.2888,16.2967,146900.0
2008-09-23 15:25:00,20.6,20.63,20.53,20.53,195300.0,16.3046,16.3284,16.2492,16.2492,195300.0
2008-09-23 15:30:00,20.53,20.56,20.44,20.45,79300.0,16.2492,16.273,16.178,16.1859,79300.0
2008-09-23 15:35:00,20.45,20.45,20.36,20.39,43000.0,16.1859,16.1859,16.1147,16.1384,43000.0
2008-09-23 15:40:00,20.38,20.44,20.3,20.31,66200.0,16.1305,16.178,16.0672,16.0751,66200.0
2008-09-23 15:45:00,20.31,20.31,20.18,20.22,204300.0,16.0751,16.0751,15.9722,16.0039,204300.0
2008-09-23 15:50:00,20.22,20.3,20.15,20.21,496500.0,16.0039,16.0672,15.9485,15.996,496500.0
2008-09-23 15:55:00,20.22,20.22,20.13,20.16,677000.0,16.0039,16.0039,15.9326,15.9564,677000.0
2008-09-23 16:00:00,20.13,20.13,20.02,20.02,36600.0,15.9326,15.9326,15.8456,15.8456,36600.0
2008-09-23 16:05:00,20.08,20.08,20.08,20.08,100.0,15.8931,15.8931,15.8931,15.8931,100.0
2008-09-23 16:10:00,20.08,20.55,20.08,20.55,400.0,15.8931,16.2651,15.8931,16.2651,400.0
2008-09-24 09:30:00,20.33,20.46,20.2,20.22,62800.0,16.0909,16.1938,15.988,16.0039,62800.0
2008-09-24 09:35:00,20.21,20.3,20.2,20.3,33800.0,15.996,16.0672,15.988,16.0672,33800.0
2008-09-24 09:40:00,20.3,20.3,20.22,20.24,49900.0,16.0672,16.0672,16.0039,16.0197,49900.0
2008-09-24 09:45:00,20.24,20.26,20.15,20.23,106300.0,16.0197,16.0355,15.9485,16.0118,106300.0
2008-09-24 09:50:00,20.25,20.28,20.19,20.22,59000.0,16.0276,16.0514,15.9801,16.0039,59000.0
2008-09-24 09:55:00,20.23,20.26,20.17,20.25,118000.0,16.0118,16.0355,15.9643,16.0276,118000.0
2008-09-24 10:00:00,20.24,20.29,20.2,20.25,80300.0,16.0197,16.0593,15.988,16.0276,80300.0
2008-09-24 10:05:00,20.24,20.27,20.19,20.22,127400.0,16.0197,16.0434,15.9801,16.0039,127400.0
2008-09-24 10:10:00,20.23,20.25,20.16,20.18,109700.0,16.0118,16.0276,15.9564,15.9722,109700.0
2008-09-24 10:15:00,20.18,20.21,20.17,20.21,111000.0,15.9722,15.996,15.9643,15.996,111000.0
2008-09-24 10:20:00,20.22,20.25,20.21,20.22,188600.0,16.0039,16.0276,15.996,16.0039,188600.0
2008-09-24 10:25:00,20.21,20.3,20.19,20.27,80800.0,15.996,16.0672,15.9801,16.0434,80800.0
2008-09-24 10:30:00,20.28,20.33,20.27,20.29,50200.0,16.0514,16.0909,16.0434,16.0593,50200.0
2008-09-24 10:35:00,20.29,20.33,20.27,20.29,58400.0,16.0593,16.0909,16.0434,16.0593,58400.0
2008-09-24 10:40:00,20.3,20.36,20.29,20.35,61100.0,16.0672,16.1147,16.0593,16.1068,61100.0
2008-09-24 10:45:00,20.36,20.37,20.32,20.37,27400.0,16.1147,16.1226,16.083,16.1226,27400.0
2008-09-24 10:50:00,20.35,20.4,20.35,20.38,25500.0,16.1068,16.1463,16.1068,16.1305,25500.0
2008-09-24 10:55:00,20.35,20.4,20.34,20.39,60700.0,16.1068,16.1463,16.0989,16.1384,60700.0
2008-09-24 11:00:00,20.39,20.4,20.35,20.36,15600.0,16.1384,16.1463,16.1068,16.1147,15600.0
2008-09-24 11:05:00,20.35,20.35,20.28,20.29,43300.0,16.1068,16.1068,16.0514,16.0593,43300.0
2008-09-24 11:10:00,20.29,20.31,20.28,20.31,32500.0,16.0593,16.0751,16.0514,16.0751,32500.0
2008-09-24 11:15:00,20.32,20.32,20.22,20.24,95500.0,16.083,16.083,16.0039,16.0197,95500.0
2008-09-24 11:20:00,20.25,20.29,20.24,20.29,52700.0,16.0276,16.0593,16.0197,16.0593,52700.0
2008-09-24 11:25:00,20.28,20.31,20.28,20.3,37500.0,16.0514,16.0751,16.0514,16.0672,37500.0
2008-09-24 11:30:00,20.31,20.35,20.3,20.33,34700.0,16.0751,16.1068,16.0672,16.0909,34700.0
2008-09-24 11:35:00,20.32,20.33,20.27,20.28,12900.0,16.083,16.0909,16.0434,16.0514,12900.0
2008-09-24 11:40:00,20.27,20.29,20.23,20.23,51200.0,16.0434,16.0593,16.0118,16.0118,51200.0
2008-09-24 11:45:00,20.24,20.25,20.19,20.2,19200.0,16.0197,16.0276,15.9801,15.988,19200.0
2008-09-24 11:50:00,20.24,20.29,20.22,20.28,82100.0,16.0197,16.0593,16.0039,16.0514,82100.0
2008-09-24 11:55:00,20.28,20.3,20.25,20.3,12800.0,16.0514,16.0672,16.0276,16.0672,12800.0
2008-09-24 12:00:00,20.3,20.31,20.23,20.25,48900.0,16.0672,16.0751,16.0118,16.0276,48900.0
2008-09-24 12:05:00,20.24,20.26,20.23,20.24,41100.0,16.0197,16.0355,16.0118,16.0197,41100.0
2008-09-24 12:10:00,20.25,20.3,20.25,20.28,53000.0,16.0276,16.0672,16.0276,16.0514,53000.0
2008-09-24 12:15:00,20.29,20.35,20.29,20.33,41900.0,16.0593,16.1068,16.0593,16.0909,41900.0
2008-09-24 12:20:00,20.34,20.34,20.28,20.28,29600.0,16.0989,16.0989,16.0514,16.0514,29600.0
2008-09-24 12:25:00,20.28,20.29,20.22,20.23,34500.0,16.0514,16.0593,16.0039,16.0118,34500.0
2008-09-24 12:30:00,20.24,20.27,20.23,20.26,24400.0,16.0197,16.0434,16.0118,16.0355,24400.0
2008-09-24 12:35:00,20.28,20.28,20.23,20.23,36600.0,16.0514,16.0514,16.0118,16.0118,36600.0
2008-09-24 12:40:00,20.22,20.28,20.22,20.26,21800.0,16.0039,16.0514,16.0039,16.0355,21800.0
2008-09-24 12:45:00,20.26,20.29,20.26,20.28,31900.0,16.0355,16.0593,16.0355,16.0514,31900.0
2008-09-24 12:50:00,20.28,20.31,20.28,20.29,23600.0,16.0514,16.0751,16.0514,16.0593,23600.0
2008-09-24 12:55:00,20.29,20.29,20.27,20.27,26700.0,16.0593,16.0593,16.0434,16.0434,26700.0
2008-09-24 13:00:00,20.26,20.27,20.25,20.25,36000.0,16.0355,16.0434,16.0276,16.0276,36000.0
2008-09-24 13:05:00,20.25,20.33,20.25,20.33,48100.0,16.0276,16.0909,16.0276,16.0909,48100.0
2008-09-24 13:10:00,20.32,20.36,20.31,20.36,45300.0,16.083,16.1147,16.0751,16.1147,45300.0
2008-09-24 13:15:00,20.34,20.4,20.33,20.37,63800.0,16.0989,16.1463,16.0909,16.1226,63800.0
2008-09-24 13:20:00,20.37,20.45,20.36,20.45,84900.0,16.1226,16.1859,16.1147,16.1859,84900.0
2008-09-24 13:25:00,20.45,20.48,20.43,20.46,109500.0,16.1859,16.2097,16.1701,16.1938,109500.0
2008-09-24 13:30:00,20.46,20.46,20.41,20.44,51300.0,16.1938,16.1938,16.1543,16.178,51300.0
2008-09-24 13:35:00,20.44,20.47,20.43,20.44,35800.0,16.178,16.2017,16.1701,16.178,35800.0
2008-09-24 13:40:00,20.43,20.49,20.41,20.49,50100.0,16.1701,16.2176,16.1543,16.2176,50100.0
2008-09-24 13:45:00,20.49,20.49,20.45,20.47,44000.0,16.2176,16.2176,16.1859,16.2017,44000.0
2008-09-24 13:50:00,20.47,20.47,20.42,20.42,94500.0,16.2017,16.2017,16.1622,16.1622,94500.0
2008-09-24 13:55:00,20.4,20.4,20.35,20.38,116600.0,16.1463,16.1463,16.1068,16.1305,116600.0
2008-09-24 14:00:00,20.38,20.4,20.36,20.37,45900.0,16.1305,16.1463,16.1147,16.1226,45900.0
2008-09-24 14:05:00,20.37,20.4,20.37,20.4,80200.0,16.1226,16.1463,16.1226,16.1463,80200.0
2008-09-24 14:10:00,20.4,20.4,20.31,20.33,192300.0,16.1463,16.1463,16.0751,16.0909,192300.0
2008-09-24 14:15:00,20.33,20.36,20.32,20.35,218700.0,16.0909,16.1147,16.083,16.1068,218700.0
2008-09-24 14:20:00,20.35,20.37,20.34,20.36,78600.0,16.1068,16.1226,16.0989,16.1147,78600.0
2008-09-24 14:25:00,20.36,20.39,20.34,20.39,26500.0,16.1147,16.1384,16.0989,16.1384,26500.0
2008-09-24 14:30:00,20.4,20.42,20.38,20.4,464200.0,16.1463,16.1622,16.1305,16.1463,464200.0
2008-09-24 14:35:00,20.4,20.43,20.39,20.41,111900.0,16.1463,16.1701,16.1384,16.1543,111900.0
2008-09-24 14:40:00,20.41,20.47,20.41,20.46,54200.0,16.1543,16.2017,16.1543,16.1938,54200.0
2008-09-24 14:45:00,20.46,20.47,20.42,20.42,104200.0,16.1938,16.2017,16.1622,16.1622,104200.0
2008-09-24 14:50:00,20.42,20.43,20.37,20.38,70600.0,16.1622,16.1701,16.1226,16.1305,70600.0
2008-09-24 14:55:00,20.36,20.39,20.33,20.34,71300.0,16.1147,16.1384,16.0909,16.0989,71300.0
2008-09-24 15:00:00,20.33,20.33,20.28,20.3,85900.0,16.0909,16.0909,16.0514,16.0672,85900.0
2008-09-24 15:05:00,20.3,20.39,20.29,20.39,161000.0,16.0672,16.1384,16.0593,16.1384,161000.0
2008-09-24 15:10:00,20.39,20.4,20.33,20.36,82400.0,16.1384,16.1463,16.0909,16.1147,82400.0
2008-09-24 15:15:00,20.36,20.37,20.22,20.23,352200.0,16.1147,16.1226,16.0039,16.0118,352200.0
2008-09-24 15:20:00,20.25,20.28,20.18,20.26,130300.0,16.0276,16.0514,15.9722,16.0355,130300.0
2008-09-24 15:25:00,20.27,20.3,20.24,20.3,84600.0,16.0434,16.0672,16.0197,16.0672,84600.0
2008-09-24 15:30:00,20.31,20.35,20.28,20.29,187800.0,16.0751,16.1068,16.0514,16.0593,187800.0
2008-09-24 15:35:00,20.3,20.3,20.23,20.23,157700.0,16.0672,16.0672,16.0118,16.0118,157700.0
2008-09-24 15:40:00,20.21,20.21,20.15,20.18,261500.0,15.996,15.996,15.9485,15.9722,261500.0
2008-09-24 15:45:00,20.17,20.19,20.13,20.18,158100.0,15.9643,15.9801,15.9326,15.9722,158100.0
2008-09-24 15:50:00,20.19,20.22,20.14,20.22,190600.0,15.9801,16.0039,15.9406,16.0039,190600.0
2008-09-24 15:55:00,20.22,20.37,20.21,20.35,362600.0,16.0039,16.1226,15.996,16.1068,362600.0
2008-09-24 16:00:00,20.37,20.37,20.37,20.37,100.0,16.1226,16.1226,16.1226,16.1226,100.0
2008-09-24 16:05:00,20.37,20.37,20.37,20.37,0.0,16.1226,16.1226,16.1226,16.1226,0.0
2008-09-24 16:10:00,20.37,20.37,20.37,20.37,0.0,16.1226,16.1226,16.1226,16.1226,0.0
2008-09-25 09:30:00,20.47,20.5,20.36,20.45,104200.0,16.2017,16.2255,16.1147,16.1859,104200.0
2008-09-25 09:35:00,20.45,20.46,20.36,20.42,47100.0,16.1859,16.1938,16.1147,16.1622,47100.0
2008-09-25 09:40:00,20.44,20.56,20.44,20.51,64000.0,16.178,16.273,16.178,16.2334,64000.0
2008-09-25 09:45:00,20.52,20.57,20.52,20.55,53900.0,16.2413,16.2809,16.2413,16.2651,53900.0
2008-09-25 09:50:00,20.54,20.6,20.54,20.56,102600.0,16.2572,16.3046,16.2572,16.273,102600.0
2008-09-25 09:55:00,20.55,20.6,20.55,20.58,181100.0,16.2651,16.3046,16.2651,16.2888,181100.0
2008-09-25 10:00:00,20.57,20.61,20.54,20.56,216200.0,16.2809,16.3126,16.2572,16.273,216200.0
2008-09-25 10:05:00,20.55,20.72,20.55,20.69,115000.0,16.2651,16.3996,16.2651,16.3759,115000.0
2008-09-25 10:10:00,20.68,20.72,20.67,20.72,80700.0,16.368,16.3996,16.36,16.3996,80700.0
2008-09-25 10:15:00,20.72,20.8,20.71,20.78,90300.0,16.3996,16.4629,16.3917,16.4471,90300.0
2008-09-25 10:20:00,20.77,20.78,20.72,20.74,101100.0,16.4392,16.4471,16.3996,16.4154,101100.0
2008-09-25 10:25:00,20.74,20.74,20.72,20.74,41400.0,16.4154,16.4154,16.3996,16.4154,41400.0
2008-09-25 10:30:00,20.74,20.75,20.68,20.7,45000.0,16.4154,16.4234,16.368,16.3838,45000.0
2008-09-25 10:35:00,20.69,20.69,20.61,20.64,93700.0,16.3759,16.3759,16.3126,16.3363,93700.0
2008-09-25 10:40:00,20.64,20.69,20.63,20.66,84900.0,16.3363,16.3759,16.3284,16.3521,84900.0
2008-09-25 10:45:00,20.65,20.71,20.64,20.69,73000.0,16.3442,16.3917,16.3363,16.3759,73000.0
2008-09-25 10:50:00,20.7,20.71,20.68,20.7,94400.0,16.3838,16.3917,16.368,16.3838,94400.0
2008-09-25 10:55:00,20.7,20.7,20.65,20.67,44100.0,16.3838,16.3838,16.3442,16.36,44100.0
2008-09-25 11:00:00,20.68,20.71,20.67,20.7,87100.0,16.368,16.3917,16.36,16.3838,87100.0
2008-09-25 11:05:00,20.7,20.72,20.66,20.66,137300.0,16.3838,16.3996,16.3521,16.3521,137300.0
2008-09-25 11:10:00,20.66,20.71,20.66,20.7,56900.0,16.3521,16.3917,16.3521,16.3838,56900.0
2008-09-25 11:15:00,20.69,20.7,20.67,20.68,387600.0,16.3759,16.3838,16.36,16.368,387600.0
2008-09-25 11:20:00,20.68,20.73,20.68,20.71,78700.0,16.368,16.4075,16.368,16.3917,78700.0
2008-09-25 11:25:00,20.7,20.75,20.7,20.74,80400.0,16.3838,16.4234,16.3838,16.4154,80400.0
2008-09-25 11:30:00,20.74,20.77,20.74,20.75,102000.0,16.4154,16.4392,16.4154,16.4234,102000.0
2008-09-25 11:35:00,20.74,20.75,20.72,20.73,34600.0,16.4154,16.4234,16.3996,16.4075,34600.0
2008-09-25 11:40:00,20.73,20.77,20.73,20.77,315000.0,16.4075,16.4392,16.4075,16.4392,315000.0
2008-09-25 11:45:00,20.78,20.79,20.74,20.77,45600.0,16.4471,16.455,16.4154,16.4392,45600.0
2008-09-25 11:50:00,20.76,20.77,20.73,20.74,39100.0,16.4313,16.4392,16.4075,16.4154,39100.0
2008-09-25 11:55:00,20.74,20.76,20.72,20.74,352400.0,16.4154,16.4313,16.3996,16.4154,352400.0
2008-09-25 12:00:00,20.75,20.75,20.72,20.74,24000.0,16.4234,16.4234,16.3996,16.4154,24000.0
2008-09-25 12:05:00,20.74,20.75,20.73,20.75,71800.0,16.4154,16.4234,16.4075,16.4234,71800.0
2008-09-25 12:10:00,20.74,20.8,20.74,20.8,34100.0,16.4154,16.4629,16.4154,16.4629,34100.0
2008-09-25 12:15:00,20.8,20.83,20.79,20.82,67200.0,16.4629,16.4867,16.455,16.4788,67200.0
2008-09-25 12:20:00,20.81,20.81,20.78,20.81,32800.0,16.4709,16.4709,16.4471,16.4709,32800.0
2008-09-25 12:25:00,20.81,20.82,20.78,20.82,46000.0,16.4709,16.4788,16.4471,16.4788,46000.0
2008-09-25 12:30:00,20.8,20.83,20.8,20.82,165800.0,16.4629,16.4867,16.4629,16.4788,165800.0
2008-09-25 12:35:00,20.82,20.84,20.82,20.84,24100.0,16.4788,16.4946,16.4788,16.4946,24100.0
2008-09-25 12:40:00,20.84,20.85,20.82,20.84,43900.0,16.4946,16.5025,16.4788,16.4946,43900.0
2008-09-25 12:45:00,20.85,20.85,20.83,20.84,33200.0,16.5025,16.5025,16.4867,16.4946,33200.0
2008-09-25 12:50:00,20.83,20.87,20.81,20.82,107200.0,16.4867,16.5183,16.4709,16.4788,107200.0
2008-09-25 12:55:00,20.82,20.88,20.81,20.86,96300.0,16.4788,16.5263,16.4709,16.5104,96300.0
2008-09-25 13:00:00,20.86,20.95,20.86,20.93,97800.0,16.5104,16.5817,16.5104,16.5658,97800.0
2008-09-25 13:05:00,20.93,20.93,20.89,20.9,67000.0,16.5658,16.5658,16.5342,16.5421,67000.0
2008-09-25 13:10:00,20.9,20.91,20.86,20.9,84400.0,16.5421,16.55,16.5104,16.5421,84400.0
2008-09-25 13:15:00,20.89,20.89,20.87,20.88,56400.0,16.5342,16.5342,16.5183,16.5263,56400.0
2008-09-25 13:20:00,20.89,20.9,20.88,20.88,74600.0,16.5342,16.5421,16.5263,16.5263,74600.0
2008-09-25 13:25:00,20.87,20.92,20.87,20.92,75300.0,16.5183,16.5579,16.5183,16.5579,75300.0
2008-09-25 13:30:00,20.93,20.97,20.93,20.97,76800.0,16.5658,16.5975,16.5658,16.5975,76800.0
2008-09-25 13:35:00,20.97,21.02,20.97,21.01,82000.0,16.5975,16.6371,16.5975,16.6292,82000.0
2008-09-25 13:40:00,21.01,21.01,20.97,20.98,25700.0,16.6292,16.6292,16.5975,16.6054,25700.0
2008-09-25 13:45:00,20.97,21.0,20.97,20.99,34300.0,16.5975,16.6212,16.5975,16.6133,34300.0
2008-09-25 13:50:00,20.97,20.97,20.89,20.9,35700.0,16.5975,16.5975,16.5342,16.5421,35700.0
2008-09-25 13:55:00,20.89,20.95,20.89,20.95,47500.0,16.5342,16.5817,16.5342,16.5817,47500.0
2008-09-25 14:00:00,20.95,20.95,20.89,20.91,230700.0,16.5817,16.5817,16.5342,16.55,230700.0
2008-09-25 14:05:00,20.91,20.94,20.89,20.91,41100.0,16.55,16.5737,16.5342,16.55,41100.0
2008-09-25 14:10:00,20.9,20.9,20.84,20.84,31200.0,16.5421,16.5421,16.4946,16.4946,31200.0
2008-09-25 14:15:00,20.84,20.86,20.79,20.81,82600.0,16.4946,16.5104,16.455,16.4709,82600.0
2008-09-25 14:20:00,20.81,20.81,20.76,20.76,191000.0,16.4709,16.4709,16.4313,16.4313,191000.0
2008-09-25 14:25:00,20.77,20.8,20.76,20.79,28800.0,16.4392,16.4629,16.4313,16.455,28800.0
2008-09-25 14:30:00,20.78,20.84,20.78,20.83,27700.0,16.4471,16.4946,16.4471,16.4867,27700.0
2008-09-25 14:35:00,20.82,20.83,20.8,20.81,52000.0,16.4788,16.4867,16.4629,16.4709,52000.0
2008-09-25 14:40:00,20.8,20.8,20.77,20.78,46300.0,16.4629,16.4629,16.4392,16.4471,46300.0
2008-09-25 14:45:00,20.78,20.8,20.73,20.73,92600.0,16.4471,16.4629,16.4075,16.4075,92600.0
2008-09-25 14:50:00,20.72,20.75,20.72,20.74,19700.0,16.3996,16.4234,16.3996,16.4154,19700.0
2008-09-25 14:55:00,20.74,20.82,20.73,20.81,90000.0,16.4154,16.4788,16.4075,16.4709,90000.0
2008-09-25 15:00:00,20.81,20.86,20.8,20.85,49400.0,16.4709,16.5104,16.4629,16.5025,49400.0
2008-09-25 15:05:00,20.84,20.86,20.82,20.86,22600.0,16.4946,16.5104,16.4788,16.5104,22600.0
2008-09-25 15:10:00,20.86,20.88,20.83,20.83,38900.0,16.5104,16.5263,16.4867,16.4867,38900.0
2008-09-25 15:15:00,20.82,20.89,20.8,20.89,41900.0,16.4788,16.5342,16.4629,16.5342,41900.0
2008-09-25 15:20:00,20.9,20.95,20.87,20.93,80600.0,16.5421,16.5817,16.5183,16.5658,80600.0
2008-09-25 15:25:00,20.94,20.96,20.91,20.95,60200.0,16.5737,16.5896,16.55,16.5817,60200.0
2008-09-25 15:30:00,20.94,20.96,20.85,20.86,53600.0,16.5737,16.5896,16.5025,16.5104,53600.0
2008-09-25 15:35:00,20.86,20.89,20.84,20.88,375300.0,16.5104,16.5342,16.4946,16.5263,375300.0
2008-09-25 15:40:00,20.88,20.88,20.78,20.78,617200.0,16.5263,16.5263,16.4471,16.4471,617200.0
2008-09-25 15:45:00,20.78,20.78,20.72,20.75,516600.0,16.4471,16.4471,16.3996,16.4234,516600.0
2008-09-25 15:50:00,20.75,20.76,20.7,20.72,1200000.0,16.4234,16.4313,16.3838,16.3996,1200000.0
2008-09-25 15:55:00,20.73,20.76,20.66,20.75,364600.0,16.4075,16.4313,16.3521,16.4234,364600.0
2008-09-25 16:00:00,20.73,20.76,20.33,20.67,17200.0,16.4075,16.4313,16.0909,16.36,17200.0
2008-09-25 16:05:00,20.68,20.68,20.37,20.37,9000.0,16.368,16.368,16.1226,16.1226,9000.0
2008-09-25 16:10:00,20.55,20.58,20.55,20.57,4900.0,16.2651,16.2888,16.2651,16.2809,4900.0
2008-09-26 09:30:00,20.17,20.39,20.14,20.33,214900.0,15.9643,16.1384,15.9406,16.0909,214900.0
2008-09-26 09:35:00,20.33,20.48,20.32,20.43,151100.0,16.0909,16.2097,16.083,16.1701,151100.0
2008-09-26 09:40:00,20.43,20.47,20.38,20.39,149200.0,16.1701,16.2017,16.1305,16.1384,149200.0
2008-09-26 09:45:00,20.39,20.48,20.35,20.45,679000.0,16.1384,16.2097,16.1068,16.1859,679000.0
2008-09-26 09:50:00,20.45,20.5,20.44,20.47,171000.0,16.1859,16.2255,16.178,16.2017,171000.0
2008-09-26 09:55:00,20.46,20.61,20.45,20.54,562400.0,16.1938,16.3126,16.1859,16.2572,562400.0
2008-09-26 10:00:00,20.54,20.6,20.54,20.57,252800.0,16.2572,16.3046,16.2572,16.2809,252800.0
2008-09-26 10:05:00,20.57,20.57,20.5,20.52,176400.0,16.2809,16.2809,16.2255,16.2413,176400.0
2008-09-26 10:10:00,20.52,20.56,20.51,20.55,105000.0,16.2413,16.273,16.2334,16.2651,105000.0
2008-09-26 10:15:00,20.54,20.56,20.5,20.52,968100.0,16.2572,16.273,16.2255,16.2413,968100.0
2008-09-26 10:20:00,20.54,20.57,20.51,20.52,109500.0,16.2572,16.2809,16.2334,16.2413,109500.0
2008-09-26 10:25:00,20.52,20.54,20.5,20.5,133800.0,16.2413,16.2572,16.2255,16.2255,133800.0
2008-09-26 10:30:00,20.5,20.52,20.48,20.51,79200.0,16.2255,16.2413,16.2097,16.2334,79200.0
2008-09-26 10:35:00,20.51,20.56,20.5,20.56,220800.0,16.2334,16.273,16.2255,16.273,220800.0
2008-09-26 10:40:00,20.57,20.6,20.54,20.55,146100.0,16.2809,16.3046,16.2572,16.2651,146100.0
2008-09-26 10:45:00,20.54,20.56,20.53,20.54,67400.0,16.2572,16.273,16.2492,16.2572,67400.0
2008-09-26 10:50:00,20.55,20.59,20.55,20.56,53000.0,16.2651,16.2967,16.2651,16.273,53000.0
2008-09-26 10:55:00,20.56,20.67,20.56,20.6,95700.0,16.273,16.36,16.273,16.3046,95700.0
2008-09-26 11:00:00,20.6,20.61,20.54,20.57,51600.0,16.3046,16.3126,16.2572,16.2809,51600.0
2008-09-26 11:05:00,20.58,20.62,20.57,20.62,65900.0,16.2888,16.3205,16.2809,16.3205,65900.0
2008-09-26 11:10:00,20.64,20.64,20.51,20.53,52500.0,16.3363,16.3363,16.2334,16.2492,52500.0
2008-09-26 11:15:00,20.52,20.56,20.5,20.55,89400.0,16.2413,16.273,16.2255,16.2651,89400.0
2008-09-26 11:20:00,20.54,20.59,20.52,20.59,63100.0,16.2572,16.2967,16.2413,16.2967,63100.0
2008-09-26 11:25:00,20.58,20.61,20.57,20.6,138100.0,16.2888,16.3126,16.2809,16.3046,138100.0
2008-09-26 11:30:00,20.59,20.61,20.56,20.6,124500.0,16.2967,16.3126,16.273,16.3046,124500.0
2008-09-26 11:35:00,20.6,20.61,20.55,20.55,131900.0,16.3046,16.3126,16.2651,16.2651,131900.0
2008-09-26 11:40:00,20.55,20.57,20.54,20.55,116500.0,16.2651,16.2809,16.2572,16.2651,116500.0
2008-09-26 11:45:00,20.55,20.56,20.54,20.55,136000.0,16.2651,16.273,16.2572,16.2651,136000.0
2008-09-26 11:50:00,20.55,20.59,20.55,20.59,182900.0,16.2651,16.2967,16.2651,16.2967,182900.0
2008-09-26 11:55:00,20.59,20.6,20.54,20.54,147900.0,16.2967,16.3046,16.2572,16.2572,147900.0
2008-09-26 12:00:00,20.55,20.55,20.52,20.53,194800.0,16.2651,16.2651,16.2413,16.2492,194800.0
2008-09-26 12:05:00,20.52,20.54,20.5,20.54,124500.0,16.2413,16.2572,16.2255,16.2572,124500.0
2008-09-26 12:10:00,20.53,20.55,20.52,20.53,131900.0,16.2492,16.2651,16.2413,16.2492,131900.0
2008-09-26 12:15:00,20.53,20.54,20.5,20.51,104100.0,16.2492,16.2572,16.2255,16.2334,104100.0
2008-09-26 12:20:00,20.51,20.55,20.49,20.53,115800.0,16.2334,16.2651,16.2176,16.2492,115800.0
2008-09-26 12:25:00,20.54,20.56,20.53,20.55,130500.0,16.2572,16.273,16.2492,16.2651,130500.0
2008-09-26 12:30:00,20.56,20.59,20.55,20.59,80200.0,16.273,16.2967,16.2651,16.2967,80200.0
2008-09-26 12:35:00,20.59,20.6,20.54,20.56,78900.0,16.2967,16.3046,16.2572,16.273,78900.0
2008-09-26 12:40:00,20.55,20.56,20.54,20.56,17700.0,16.2651,16.273,16.2572,16.273,17700.0
2008-09-26 12:45:00,20.56,20.61,20.56,20.59,80400.0,16.273,16.3126,16.273,16.2967,80400.0
2008-09-26 12:50:00,20.59,20.62,20.59,20.62,91200.0,16.2967,16.3205,16.2967,16.3205,91200.0
2008-09-26 12:55:00,20.63,20.65,20.61,20.61,102100.0,16.3284,16.3442,16.3126,16.3126,102100.0
2008-09-26 13:00:00,20.62,20.66,20.61,20.62,78300.0,16.3205,16.3521,16.3126,16.3205,78300.0
2008-09-26 13:05:00,20.63,20.66,20.62,20.66,62600.0,16.3284,16.3521,16.3205,16.3521,62600.0
2008-09-26 13:10:00,20.66,20.76,20.65,20.71,161800.0,16.3521,16.4313,16.3442,16.3917,161800.0
2008-09-26 13:15:00,20.71,20.74,20.68,20.7,39000.0,16.3917,16.4154,16.368,16.3838,39000.0
2008-09-26 13:20:00,20.71,20.73,20.67,20.72,91900.0,16.3917,16.4075,16.36,16.3996,91900.0
2008-09-26 13:25:00,20.73,20.75,20.71,20.72,72200.0,16.4075,16.4234,16.3917,16.3996,72200.0
2008-09-26 13:30:00,20.71,20.72,20.68,20.69,29300.0,16.3917,16.3996,16.368,16.3759,29300.0
2008-09-26 13:35:00,20.7,20.72,20.7,20.72,64100.0,16.3838,16.3996,16.3838,16.3996,64100.0
2008-09-26 13:40:00,20.71,20.78,20.7,20.75,200400.0,16.3917,16.4471,16.3838,16.4234,200400.0
2008-09-26 13:45:00,20.74,20.76,20.7,20.72,55700.0,16.4154,16.4313,16.3838,16.3996,55700.0
2008-09-26 13:50:00,20.72,20.74,20.7,20.7,72300.0,16.3996,16.4154,16.3838,16.3838,72300.0
2008-09-26 13:55:00,20.7,20.7,20.66,20.66,66500.0,16.3838,16.3838,16.3521,16.3521,66500.0
2008-09-26 14:00:00,20.66,20.66,20.61,20.63,49800.0,16.3521,16.3521,16.3126,16.3284,49800.0
2008-09-26 14:05:00,20.63,20.67,20.62,20.63,29900.0,16.3284,16.36,16.3205,16.3284,29900.0
2008-09-26 14:10:00,20.63,20.65,20.63,20.64,33200.0,16.3284,16.3442,16.3284,16.3363,33200.0
2008-09-26 14:15:00,20.65,20.68,20.65,20.68,66300.0,16.3442,16.368,16.3442,16.368,66300.0
2008-09-26 14:20:00,20.69,20.69,20.66,20.67,33000.0,16.3759,16.3759,16.3521,16.36,33000.0
2008-09-26 14:25:00,20.66,20.66,20.61,20.61,81200.0,16.3521,16.3521,16.3126,16.3126,81200.0
2008-09-26 14:30:00,20.61,20.61,20.59,20.6,43500.0,16.3126,16.3126,16.2967,16.3046,43500.0
2008-09-26 14:35:00,20.6,20.64,20.59,20.63,25200.0,16.3046,16.3363,16.2967,16.3284,25200.0
2008-09-26 14:40:00,20.64,20.64,20.59,20.63,67800.0,16.3363,16.3363,16.2967,16.3284,67800.0
2008-09-26 14:45:00,20.62,20.68,20.62,20.65,75500.0,16.3205,16.368,16.3205,16.3442,75500.0
2008-09-26 14:50:00,20.65,20.65,20.61,20.62,29500.0,16.3442,16.3442,16.3126,16.3205,29500.0
2008-09-26 14:55:00,20.62,20.63,20.57,20.57,71800.0,16.3205,16.3284,16.2809,16.2809,71800.0
2008-09-26 15:00:00,20.56,20.58,20.5,20.51,855100.0,16.273,16.2888,16.2255,16.2334,855100.0
2008-09-26 15:05:00,20.51,20.55,20.49,20.54,107100.0,16.2334,16.2651,16.2176,16.2572,107100.0
2008-09-26 15:10:00,20.54,20.59,20.53,20.59,213700.0,16.2572,16.2967,16.2492,16.2967,213700.0
2008-09-26 15:15:00,20.59,20.59,20.56,20.57,129400.0,16.2967,16.2967,16.273,16.2809,129400.0
2008-09-26 15:20:00,20.57,20.69,20.56,20.69,474400.0,16.2809,16.3759,16.273,16.3759,474400.0
2008-09-26 15:25:00,20.69,20.74,20.66,20.69,329300.0,16.3759,16.4154,16.3521,16.3759,329300.0
2008-09-26 15:30:00,20.7,20.71,20.65,20.67,330100.0,16.3838,16.3917,16.3442,16.36,330100.0
2008-09-26 15:35:00,20.68,20.73,20.65,20.73,367300.0,16.368,16.4075,16.3442,16.4075,367300.0
2008-09-26 15:40:00,20.72,20.77,20.72,20.76,451400.0,16.3996,16.4392,16.3996,16.4313,451400.0
2008-09-26 15:45:00,20.78,20.79,20.74,20.76,465800.0,16.4471,16.455,16.4154,16.4313,465800.0
2008-09-26 15:50:00,20.75,20.81,20.7,20.8,482000.0,16.4234,16.4709,16.3838,16.4629,482000.0
2008-09-26 15:55:00,20.81,20.84,20.78,20.82,603400.0,16.4709,16.4946,16.4471,16.4788,603400.0
2008-09-26 16:00:00,20.78,20.92,20.67,20.92,5000.0,16.4471,16.5579,16.36,16.5579,5000.0
2008-09-26 16:05:00,20.84,20.84,20.84,20.84,1500.0,16.4946,16.4946,16.4946,16.4946,1500.0
2008-09-26 16:10:00,20.66,20.66,20.66,20.66,100.0,16.3521,16.3521,16.3521,16.3521,100.0
2008-09-29 09:30:00,20.32,20.44,20.25,20.38,66300.0,16.083,16.178,16.0276,16.1305,66300.0
2008-09-29 09:35:00,20.37,20.37,20.29,20.31,31800.0,16.1226,16.1226,16.0593,16.0751,31800.0
2008-09-29 09:40:00,20.29,20.29,20.19,20.22,39000.0,16.0593,16.0593,15.9801,16.0039,39000.0
2008-09-29 09:45:00,20.21,20.21,20.12,20.12,164600.0,15.996,15.996,15.9247,15.9247,164600.0
2008-09-29 09:50:00,20.12,20.12,19.87,19.87,252600.0,15.9247,15.9247,15.7269,15.7269,252600.0
2008-09-29 09:55:00,19.87,19.98,19.82,19.96,474900.0,15.7269,15.8139,15.6873,15.7981,474900.0
2008-09-29 10:00:00,19.95,20.03,19.92,19.92,186300.0,15.7902,15.8535,15.7664,15.7664,186300.0
2008-09-29 10:05:00,19.91,19.96,19.88,19.9,135100.0,15.7585,15.7981,15.7348,15.7506,135100.0
2008-09-29 10:10:00,19.9,19.92,19.84,19.86,114600.0,15.7506,15.7664,15.7031,15.7189,114600.0
2008-09-29 10:15:00,19.85,19.89,19.76,19.85,223700.0,15.711,15.7427,15.6398,15.711,223700.0
2008-09-29 10:20:00,19.85,19.86,19.77,19.85,130400.0,15.711,15.7189,15.6477,15.711,130400.0
2008-09-29 10:25:00,19.85,19.98,19.85,19.95,224000.0,15.711,15.8139,15.711,15.7902,224000.0
2008-09-29 10:30:00,19.95,19.98,19.91,19.93,113100.0,15.7902,15.8139,15.7585,15.7743,113100.0
2008-09-29 10:35:00,19.93,19.94,19.86,19.92,279500.0,15.7743,15.7823,15.7189,15.7664,279500.0
2008-09-29 10:40:00,19.91,19.91,19.84,19.86,110300.0,15.7585,15.7585,15.7031,15.7189,110300.0
2008-09-29 10:45:00,19.86,20.01,19.86,20.01,178900.0,15.7189,15.8377,15.7189,15.8377,178900.0
2008-09-29 10:50:00,20.01,20.01,19.94,19.94,108200.0,15.8377,15.8377,15.7823,15.7823,108200.0
2008-09-29 10:55:00,19.93,19.93,19.86,19.92,118300.0,15.7743,15.7743,15.7189,15.7664,118300.0
2008-09-29 11:00:00,19.92,19.93,19.86,19.87,133800.0,15.7664,15.7743,15.7189,15.7269,133800.0
2008-09-29 11:05:00,19.87,19.93,19.85,19.93,167000.0,15.7269,15.7743,15.711,15.7743,167000.0
2008-09-29 11:10:00,19.92,19.92,19.85,19.89,224900.0,15.7664,15.7664,15.711,15.7427,224900.0
2008-09-29 11:15:00,19.89,19.91,19.84,19.87,181700.0,15.7427,15.7585,15.7031,15.7269,181700.0
2008-09-29 11:20:00,19.87,19.89,19.83,19.85,316100.0,15.7269,15.7427,15.6952,15.711,316100.0
2008-09-29 11:25:00,19.84,19.86,19.83,19.85,265000.0,15.7031,15.7189,15.6952,15.711,265000.0
2008-09-29 11:30:00,19.84,19.84,19.78,19.78,237100.0,15.7031,15.7031,15.6556,15.6556,237100.0
2008-09-29 11:35:00,19.77,19.8,19.76,19.77,341600.0,15.6477,15.6715,15.6398,15.6477,341600.0
2008-09-29 11:40:00,19.76,19.76,19.69,19.71,352300.0,15.6398,15.6398,15.5844,15.6002,352300.0
2008-09-29 11:45:00,19.71,19.78,19.69,19.77,118500.0,15.6002,15.6556,15.5844,15.6477,118500.0
2008-09-29 11:50:00,19.76,19.79,19.74,19.77,62400.0,15.6398,15.6635,15.624,15.6477,62400.0
2008-09-29 11:55:00,19.76,19.81,19.76,19.77,115800.0,15.6398,15.6794,15.6398,15.6477,115800.0
2008-09-29 12:00:00,19.77,19.79,19.76,19.78,147700.0,15.6477,15.6635,15.6398,15.6556,147700.0
2008-09-29 12:05:00,19.78,19.8,19.77,19.8,135100.0,15.6556,15.6715,15.6477,15.6715,135100.0
2008-09-29 12:10:00,19.8,19.83,19.76,19.77,186800.0,15.6715,15.6952,15.6398,15.6477,186800.0
2008-09-29 12:15:00,19.75,19.75,19.69,19.71,182100.0,15.6319,15.6319,15.5844,15.6002,182100.0
2008-09-29 12:20:00,19.71,19.73,19.71,19.72,98100.0,15.6002,15.616,15.6002,15.6081,98100.0
2008-09-29 12:25:00,19.71,19.77,19.7,19.75,162000.0,15.6002,15.6477,15.5923,15.6319,162000.0
2008-09-29 12:30:00,19.74,19.77,19.67,19.75,252500.0,15.624,15.6477,15.5686,15.6319,252500.0
2008-09-29 12:35:00,19.74,19.78,19.73,19.76,112800.0,15.624,15.6556,15.616,15.6398,112800.0
2008-09-29 12:40:00,19.76,19.85,19.76,19.85,105200.0,15.6398,15.711,15.6398,15.711,105200.0
2008-09-29 12:45:00,19.85,19.88,19.82,19.82,109500.0,15.711,15.7348,15.6873,15.6873,109500.0
2008-09-29 12:50:00,19.82,19.84,19.81,19.82,72600.0,15.6873,15.7031,15.6794,15.6873,72600.0
2008-09-29 12:55:00,19.82,19.82,19.77,19.8,107500.0,15.6873,15.6873,15.6477,15.6715,107500.0
2008-09-29 13:00:00,19.8,19.82,19.75,19.76,115900.0,15.6715,15.6873,15.6319,15.6398,115900.0
2008-09-29 13:05:00,19.77,19.79,19.7,19.74,109300.0,15.6477,15.6635,15.5923,15.624,109300.0
2008-09-29 13:10:00,19.74,19.76,19.72,19.76,54900.0,15.624,15.6398,15.6081,15.6398,54900.0
2008-09-29 13:15:00,19.76,19.81,19.76,19.77,164200.0,15.6398,15.6794,15.6398,15.6477,164200.0
2008-09-29 13:20:00,19.78,19.85,19.77,19.84,491400.0,15.6556,15.711,15.6477,15.7031,491400.0
2008-09-29 13:25:00,19.84,19.92,19.83,19.89,239000.0,15.7031,15.7664,15.6952,15.7427,239000.0
2008-09-29 13:30:00,19.9,19.9,19.86,19.87,153600.0,15.7506,15.7506,15.7189,15.7269,153600.0
2008-09-29 13:35:00,19.86,19.86,19.75,19.8,428700.0,15.7189,15.7189,15.6319,15.6715,428700.0
2008-09-29 13:40:00,19.79,19.81,19.38,19.39,698500.0,15.6635,15.6794,15.339,15.3469,698500.0
2008-09-29 13:45:00,19.39,19.54,19.19,19.37,669600.0,15.3469,15.4657,15.1886,15.3311,669600.0
2008-09-29 13:50:00,19.36,19.73,19.33,19.73,532300.0,15.3232,15.616,15.2995,15.616,532300.0
2008-09-29 13:55:00,19.73,19.75,19.46,19.48,462400.0,15.616,15.6319,15.4023,15.4182,462400.0
2008-09-29 14:00:00,19.48,19.6,19.47,19.49,372300.0,15.4182,15.5132,15.4103,15.4261,372300.0
2008-09-29 14:05:00,19.49,19.64,19.22,19.33,875900.0,15.4261,15.5448,15.2124,15.2995,875900.0
2008-09-29 14:10:00,19.33,19.5,19.2,19.41,464200.0,15.2995,15.434,15.1966,15.3628,464200.0
2008-09-29 14:15:00,19.42,19.52,19.29,19.52,519600.0,15.3707,15.4498,15.2678,15.4498,519600.0
2008-09-29 14:20:00,19.52,19.63,19.48,19.58,211200.0,15.4498,15.5369,15.4182,15.4973,211200.0
2008-09-29 14:25:00,19.61,19.65,19.4,19.49,370300.0,15.5211,15.5527,15.3549,15.4261,370300.0
2008-09-29 14:30:00,19.49,19.5,19.35,19.4,299800.0,15.4261,15.434,15.3153,15.3549,299800.0
2008-09-29 14:35:00,19.4,19.48,19.4,19.45,257000.0,15.3549,15.4182,15.3549,15.3944,257000.0
2008-09-29 14:40:00,19.44,19.61,19.38,19.44,246400.0,15.3865,15.5211,15.339,15.3865,246400.0
2008-09-29 14:45:00,19.44,19.48,19.37,19.38,198200.0,15.3865,15.4182,15.3311,15.339,198200.0
2008-09-29 14:50:00,19.38,19.43,19.38,19.4,139800.0,15.339,15.3786,15.339,15.3549,139800.0
2008-09-29 14:55:00,19.41,19.41,19.31,19.32,192400.0,15.3628,15.3628,15.2836,15.2915,192400.0
2008-09-29 15:00:00,19.32,19.42,19.32,19.35,493700.0,15.2915,15.3707,15.2915,15.3153,493700.0
2008-09-29 15:05:00,19.34,19.38,19.27,19.27,292600.0,15.3074,15.339,15.252,15.252,292600.0
2008-09-29 15:10:00,19.27,19.32,19.27,19.28,520900.0,15.252,15.2915,15.252,15.2599,520900.0
2008-09-29 15:15:00,19.26,19.29,19.19,19.19,98500.0,15.244,15.2678,15.1886,15.1886,98500.0
2008-09-29 15:20:00,19.2,19.2,19.11,19.13,40600.0,15.1966,15.1966,15.1253,15.1412,40600.0
2008-09-29 15:25:00,19.13,19.13,18.98,19.03,157300.0,15.1412,15.1412,15.0224,15.062,157300.0
2008-09-29 15:30:00,19.03,19.31,18.96,19.31,201400.0,15.062,15.2836,15.0066,15.2836,201400.0
2008-09-29 15:35:00,19.09,19.31,19.08,19.19,142300.0,15.1095,15.2836,15.1016,15.1886,142300.0
2008-09-29 15:40:00,19.19,19.43,19.16,19.42,420100.0,15.1886,15.3786,15.1649,15.3707,420100.0
2008-09-29 15:45:00,19.41,19.42,19.31,19.38,448400.0,15.3628,15.3707,15.2836,15.339,448400.0
2008-09-29 15:50:00,19.38,19.38,19.25,19.28,334700.0,15.339,15.339,15.2361,15.2599,334700.0
2008-09-29 15:55:00,19.28,19.7,19.1,19.1,683000.0,15.2599,15.5923,15.1174,15.1174,683000.0
2008-09-29 16:00:00,19.09,19.25,19.0,19.05,16900.0,15.1095,15.2361,15.0383,15.0778,16900.0
2008-09-29 16:05:00,19.05,19.05,19.05,19.05,0.0,15.0778,15.0778,15.0778,15.0778,0.0
2008-09-29 16:10:00,19.05,19.05,19.05,19.05,0.0,15.0778,15.0778,15.0778,15.0778,0.0
2008-09-30 09:30:00,19.18,19.44,19.18,19.33,90100.0,15.1807,15.3865,15.1807,15.2995,90100.0
2008-09-30 09:35:00,19.33,19.38,19.31,19.34,49700.0,15.2995,15.339,15.2836,15.3074,49700.0
2008-09-30 09:40:00,19.34,19.39,19.33,19.34,52400.0,15.3074,15.3469,15.2995,15.3074,52400.0
2008-09-30 09:45:00,19.35,19.35,19.27,19.27,151400.0,15.3153,15.3153,15.252,15.252,151400.0
2008-09-30 09:50:00,19.27,19.32,19.25,19.25,64300.0,15.252,15.2915,15.2361,15.2361,64300.0
2008-09-30 09:55:00,19.25,19.29,19.2,19.29,118300.0,15.2361,15.2678,15.1966,15.2678,118300.0
2008-09-30 10:00:00,19.28,19.37,19.26,19.34,122400.0,15.2599,15.3311,15.244,15.3074,122400.0
2008-09-30 10:05:00,19.34,19.38,19.3,19.3,51300.0,15.3074,15.339,15.2757,15.2757,51300.0
2008-09-30 10:10:00,19.31,19.42,19.31,19.42,62700.0,15.2836,15.3707,15.2836,15.3707,62700.0
2008-09-30 10:15:00,19.43,19.47,19.41,19.45,31800.0,15.3786,15.4103,15.3628,15.3944,31800.0
2008-09-30 10:20:00,19.47,19.47,19.39,19.39,56000.0,15.4103,15.4103,15.3469,15.3469,56000.0
2008-09-30 10:25:00,19.39,19.41,19.34,19.35,117000.0,15.3469,15.3628,15.3074,15.3153,117000.0
2008-09-30 10:30:00,19.35,19.38,19.33,19.38,218100.0,15.3153,15.339,15.2995,15.339,218100.0
2008-09-30 10:35:00,19.38,19.42,19.37,19.41,231300.0,15.339,15.3707,15.3311,15.3628,231300.0
2008-09-30 10:40:00,19.41,19.49,19.38,19.48,277300.0,15.3628,15.4261,15.339,15.4182,277300.0
2008-09-30 10:45:00,19.48,19.54,19.48,19.51,191700.0,15.4182,15.4657,15.4182,15.4419,191700.0
2008-09-30 10:50:00,19.5,19.5,19.44,19.46,251100.0,15.434,15.434,15.3865,15.4023,251100.0
2008-09-30 10:55:00,19.46,19.47,19.41,19.41,63800.0,15.4023,15.4103,15.3628,15.3628,63800.0
2008-09-30 11:00:00,19.41,19.43,19.38,19.39,82800.0,15.3628,15.3786,15.339,15.3469,82800.0
2008-09-30 11:05:00,19.39,19.44,19.39,19.44,71100.0,15.3469,15.3865,15.3469,15.3865,71100.0
2008-09-30 11:10:00,19.45,19.46,19.41,19.45,30800.0,15.3944,15.4023,15.3628,15.3944,30800.0
2008-09-30 11:15:00,19.46,19.46,19.38,19.4,200800.0,15.4023,15.4023,15.339,15.3549,200800.0
2008-09-30 11:20:00,19.41,19.42,19.37,19.38,152300.0,15.3628,15.3707,15.3311,15.339,152300.0
2008-09-30 11:25:00,19.38,19.42,19.37,19.41,30800.0,15.339,15.3707,15.3311,15.3628,30800.0
2008-09-30 11:30:00,19.42,19.48,19.42,19.48,65500.0,15.3707,15.4182,15.3707,15.4182,65500.0
2008-09-30 11:35:00,19.48,19.49,19.45,19.46,29600.0,15.4182,15.4261,15.3944,15.4023,29600.0
2008-09-30 11:40:00,19.46,19.48,19.43,19.44,59000.0,15.4023,15.4182,15.3786,15.3865,59000.0
2008-09-30 11:45:00,19.44,19.54,19.44,19.54,154600.0,15.3865,15.4657,15.3865,15.4657,154600.0
2008-09-30 11:50:00,19.54,19.54,19.5,19.53,68300.0,15.4657,15.4657,15.434,15.4577,68300.0
2008-09-30 11:55:00,19.53,19.55,19.51,19.53,51400.0,15.4577,15.4736,15.4419,15.4577,51400.0
2008-09-30 12:00:00,19.54,19.56,19.46,19.47,36500.0,15.4657,15.4815,15.4023,15.4103,36500.0
2008-09-30 12:05:00,19.47,19.47,19.43,19.47,51700.0,15.4103,15.4103,15.3786,15.4103,51700.0
2008-09-30 12:10:00,19.47,19.47,19.44,19.44,112900.0,15.4103,15.4103,15.3865,15.3865,112900.0
2008-09-30 12:15:00,19.43,19.44,19.42,19.42,164300.0,15.3786,15.3865,15.3707,15.3707,164300.0
2008-09-30 12:20:00,19.43,19.44,19.39,19.4,284200.0,15.3786,15.3865,15.3469,15.3549,284200.0
2008-09-30 12:25:00,19.4,19.41,19.38,19.39,209400.0,15.3549,15.3628,15.339,15.3469,209400.0
2008-09-30 12:30:00,19.4,19.43,19.39,19.42,86200.0,15.3549,15.3786,15.3469,15.3707,86200.0
2008-09-30 12:35:00,19.42,19.45,19.42,19.45,52200.0,15.3707,15.3944,15.3707,15.3944,52200.0
2008-09-30 12:40:00,19.45,19.49,19.45,19.49,61500.0,15.3944,15.4261,15.3944,15.4261,61500.0
2008-09-30 12:45:00,19.48,19.51,19.47,19.5,55100.0,15.4182,15.4419,15.4103,15.434,55100.0
2008-09-30 12:50:00,19.5,19.5,19.47,19.48,35200.0,15.434,15.434,15.4103,15.4182,35200.0
2008-09-30 12:55:00,19.48,19.51,19.46,19.5,55100.0,15.4182,15.4419,15.4023,15.434,55100.0
2008-09-30 13:00:00,19.51,19.51,19.43,19.44,146100.0,15.4419,15.4419,15.3786,15.3865,146100.0
2008-09-30 13:05:00,19.44,19.45,19.43,19.45,87900.0,15.3865,15.3944,15.3786,15.3944,87900.0
2008-09-30 13:10:00,19.45,19.49,19.42,19.49,90900.0,15.3944,15.4261,15.3707,15.4261,90900.0
2008-09-30 13:15:00,19.49,19.54,19.46,19.53,234100.0,15.4261,15.4657,15.4023,15.4577,234100.0
2008-09-30 13:20:00,19.52,19.55,19.51,19.53,90500.0,15.4498,15.4736,15.4419,15.4577,90500.0
2008-09-30 13:25:00,19.53,19.58,19.53,19.57,75900.0,15.4577,15.4973,15.4577,15.4894,75900.0
2008-09-30 13:30:00,19.57,19.62,19.56,19.59,88900.0,15.4894,15.529,15.4815,15.5052,88900.0
2008-09-30 13:35:00,19.6,19.64,19.58,19.6,34100.0,15.5132,15.5448,15.4973,15.5132,34100.0
2008-09-30 13:40:00,19.6,19.62,19.57,19.58,30900.0,15.5132,15.529,15.4894,15.4973,30900.0
2008-09-30 13:45:00,19.59,19.6,19.56,19.59,31500.0,15.5052,15.5132,15.4815,15.5052,31500.0
2008-09-30 13:50:00,19.59,19.61,19.58,19.61,52100.0,15.5052,15.5211,15.4973,15.5211,52100.0
2008-09-30 13:55:00,19.61,19.62,19.55,19.56,48300.0,15.5211,15.529,15.4736,15.4815,48300.0
2008-09-30 14:00:00,19.56,19.59,19.56,19.58,40900.0,15.4815,15.5052,15.4815,15.4973,40900.0
2008-09-30 14:05:00,19.58,19.65,19.58,19.62,50700.0,15.4973,15.5527,15.4973,15.529,50700.0
2008-09-30 14:10:00,19.62,19.68,19.62,19.64,67000.0,15.529,15.5765,15.529,15.5448,67000.0
2008-09-30 14:15:00,19.63,19.64,19.6,19.63,39100.0,15.5369,15.5448,15.5132,15.5369,39100.0
2008-09-30 14:20:00,19.64,19.69,19.62,19.69,96200.0,15.5448,15.5844,15.529,15.5844,96200.0
2008-09-30 14:25:00,19.7,19.73,19.69,19.71,111400.0,15.5923,15.616,15.5844,15.6002,111400.0
2008-09-30 14:30:00,19.72,19.75,19.7,19.7,104800.0,15.6081,15.6319,15.5923,15.5923,104800.0
2008-09-30 14:35:00,19.7,19.71,19.68,19.69,77800.0,15.5923,15.6002,15.5765,15.5844,77800.0
2008-09-30 14:40:00,19.69,19.71,19.67,19.7,194500.0,15.5844,15.6002,15.5686,15.5923,194500.0
2008-09-30 14:45:00,19.7,19.7,19.65,19.68,122000.0,15.5923,15.5923,15.5527,15.5765,122000.0
2008-09-30 14:50:00,19.68,19.7,19.67,19.7,68200.0,15.5765,15.5923,15.5686,15.5923,68200.0
2008-09-30 14:55:00,19.71,19.74,19.69,19.7,44400.0,15.6002,15.624,15.5844,15.5923,44400.0
2008-09-30 15:00:00,19.69,19.72,19.67,19.71,74000.0,15.5844,15.6081,15.5686,15.6002,74000.0
2008-09-30 15:05:00,19.71,19.75,19.71,19.73,89900.0,15.6002,15.6319,15.6002,15.616,89900.0
2008-09-30 15:10:00,19.72,19.72,19.64,19.65,80400.0,15.6081,15.6081,15.5448,15.5527,80400.0
2008-09-30 15:15:00,19.64,19.66,19.61,19.64,123400.0,15.5448,15.5606,15.5211,15.5448,123400.0
2008-09-30 15:20:00,19.65,19.78,19.64,19.77,260400.0,15.5527,15.6556,15.5448,15.6477,260400.0
2008-09-30 15:25:00,19.78,19.78,19.74,19.76,64000.0,15.6556,15.6556,15.624,15.6398,64000.0
2008-09-30 15:30:00,19.76,19.77,19.73,19.75,38300.0,15.6398,15.6477,15.616,15.6319,38300.0
2008-09-30 15:35:00,19.75,19.76,19.73,19.75,49400.0,15.6319,15.6398,15.616,15.6319,49400.0
2008-09-30 15:40:00,19.76,19.81,19.73,19.81,126000.0,15.6398,15.6794,15.616,15.6794,126000.0
2008-09-30 15:45:00,19.8,19.91,19.8,19.9,239700.0,15.6715,15.7585,15.6715,15.7506,239700.0
2008-09-30 15:50:00,19.89,19.91,19.82,19.84,783300.0,15.7427,15.7585,15.6873,15.7031,783300.0
2008-09-30 15:55:00,19.84,19.93,19.8,19.8,1809800.0,15.7031,15.7743,15.6715,15.6715,1809800.0
2008-09-30 16:00:00,19.81,19.88,19.64,19.72,26900.0,15.6794,15.7348,15.5448,15.6081,26900.0
2008-09-30 16:05:00,19.67,19.67,19.67,19.67,100.0,15.5686,15.5686,15.5686,15.5686,100.0
2008-09-30 16:10:00,19.84,19.84,19.83,19.83,1200.0,15.7031,15.7031,15.6952,15.6952,1200.0
2008-10-01 09:30:00,19.68,19.72,19.65,19.68,65000.0,15.5765,15.6081,15.5527,15.5765,65000.0
2008-10-01 09:35:00,19.67,19.67,19.6,19.62,21900.0,15.5686,15.5686,15.5132,15.529,21900.0
2008-10-01 09:40:00,19.6,19.7,19.6,19.7,77100.0,15.5132,15.5923,15.5132,15.5923,77100.0
2008-10-01 09:45:00,19.71,19.77,19.71,19.73,79500.0,15.6002,15.6477,15.6002,15.616,79500.0
2008-10-01 09:50:00,19.72,19.72,19.64,19.66,62700.0,15.6081,15.6081,15.5448,15.5606,62700.0
2008-10-01 09:55:00,19.66,19.7,19.65,19.7,63800.0,15.5606,15.5923,15.5527,15.5923,63800.0
2008-10-01 10:00:00,19.7,19.7,19.49,19.51,410300.0,15.5923,15.5923,15.4261,15.4419,410300.0
2008-10-01 10:05:00,19.51,19.52,19.45,19.45,107500.0,15.4419,15.4498,15.3944,15.3944,107500.0
2008-10-01 10:10:00,19.44,19.46,19.4,19.45,94200.0,15.3865,15.4023,15.3549,15.3944,94200.0
2008-10-01 10:15:00,19.45,19.5,19.41,19.5,89400.0,15.3944,15.434,15.3628,15.434,89400.0
2008-10-01 10:20:00,19.5,19.52,19.47,19.47,72700.0,15.434,15.4498,15.4103,15.4103,72700.0
2008-10-01 10:25:00,19.48,19.48,19.44,19.48,105900.0,15.4182,15.4182,15.3865,15.4182,105900.0
2008-10-01 10:30:00,19.47,19.47,19.39,19.42,115300.0,15.4103,15.4103,15.3469,15.3707,115300.0
2008-10-01 10:35:00,19.42,19.43,19.39,19.41,378600.0,15.3707,15.3786,15.3469,15.3628,378600.0
2008-10-01 10:40:00,19.41,19.46,19.39,19.4,306200.0,15.3628,15.4023,15.3469,15.3549,306200.0
2008-10-01 10:45:00,19.4,19.41,19.34,19.34,153400.0,15.3549,15.3628,15.3074,15.3074,153400.0
2008-10-01 10:50:00,19.34,19.39,19.32,19.39,137000.0,15.3074,15.3469,15.2915,15.3469,137000.0
2008-10-01 10:55:00,19.39,19.39,19.35,19.37,56200.0,15.3469,15.3469,15.3153,15.3311,56200.0
2008-10-01 11:00:00,19.37,19.38,19.31,19.31,68300.0,15.3311,15.339,15.2836,15.2836,68300.0
2008-10-01 11:05:00,19.32,19.33,19.28,19.29,106100.0,15.2915,15.2995,15.2599,15.2678,106100.0
2008-10-01 11:10:00,19.29,19.33,19.29,19.33,52300.0,15.2678,15.2995,15.2678,15.2995,52300.0
2008-10-01 11:15:00,19.33,19.36,19.32,19.36,84100.0,15.2995,15.3232,15.2915,15.3232,84100.0
2008-10-01 11:20:00,19.36,19.4,19.35,19.39,98600.0,15.3232,15.3549,15.3153,15.3469,98600.0
2008-10-01 11:25:00,19.39,19.44,19.38,19.4,166900.0,15.3469,15.3865,15.339,15.3549,166900.0
2008-10-01 11:30:00,19.4,19.41,19.38,19.39,97800.0,15.3549,15.3628,15.339,15.3469,97800.0
2008-10-01 11:35:00,19.39,19.45,19.38,19.44,90200.0,15.3469,15.3944,15.339,15.3865,90200.0
2008-10-01 11:40:00,19.44,19.45,19.42,19.43,42100.0,15.3865,15.3944,15.3707,15.3786,42100.0
2008-10-01 11:45:00,19.42,19.44,19.4,19.44,79000.0,15.3707,15.3865,15.3549,15.3865,79000.0
2008-10-01 11:50:00,19.43,19.46,19.43,19.45,84600.0,15.3786,15.4023,15.3786,15.3944,84600.0
2008-10-01 11:55:00,19.45,19.45,19.42,19.42,51800.0,15.3944,15.3944,15.3707,15.3707,51800.0
2008-10-01 12:00:00,19.41,19.42,19.37,19.38,68900.0,15.3628,15.3707,15.3311,15.339,68900.0
2008-10-01 12:05:00,19.39,19.4,19.37,19.39,70800.0,15.3469,15.3549,15.3311,15.3469,70800.0
2008-10-01 12:10:00,19.39,19.41,19.39,19.41,69600.0,15.3469,15.3628,15.3469,15.3628,69600.0
2008-10-01 12:15:00,19.41,19.54,19.41,19.48,140400.0,15.3628,15.4657,15.3628,15.4182,140400.0
2008-10-01 12:20:00,19.47,19.49,19.45,19.49,120500.0,15.4103,15.4261,15.3944,15.4261,120500.0
2008-10-01 12:25:00,19.49,19.5,19.45,19.47,73600.0,15.4261,15.434,15.3944,15.4103,73600.0
2008-10-01 12:30:00,19.47,19.6,19.47,19.6,132500.0,15.4103,15.5132,15.4103,15.5132,132500.0
2008-10-01 12:35:00,19.6,19.63,19.59,19.59,73100.0,15.5132,15.5369,15.5052,15.5052,73100.0
2008-10-01 12:40:00,19.58,19.62,19.57,19.57,83500.0,15.4973,15.529,15.4894,15.4894,83500.0
2008-10-01 12:45:00,19.57,19.63,19.55,19.62,147200.0,15.4894,15.5369,15.4736,15.529,147200.0
2008-10-01 12:50:00,19.63,19.69,19.63,19.65,81200.0,15.5369,15.5844,15.5369,15.5527,81200.0
2008-10-01 12:55:00,19.64,19.64,19.61,19.62,72400.0,15.5448,15.5448,15.5211,15.529,72400.0
2008-10-01 13:00:00,19.62,19.62,19.53,19.54,56100.0,15.529,15.529,15.4577,15.4657,56100.0
2008-10-01 13:05:00,19.54,19.56,19.51,19.53,85800.0,15.4657,15.4815,15.4419,15.4577,85800.0
2008-10-01 13:10:00,19.53,19.58,19.53,19.55,108200.0,15.4577,15.4973,15.4577,15.4736,108200.0
2008-10-01 13:15:00,19.55,19.57,19.54,19.55,70000.0,15.4736,15.4894,15.4657,15.4736,70000.0
2008-10-01 13:20:00,19.55,19.56,19.53,19.54,82600.0,15.4736,15.4815,15.4577,15.4657,82600.0
2008-10-01 13:25:00,19.54,19.55,19.5,19.52,88900.0,15.4657,15.4736,15.434,15.4498,88900.0
2008-10-01 13:30:00,19.53,19.54,19.41,19.42,239100.0,15.4577,15.4657,15.3628,15.3707,239100.0
2008-10-01 13:35:00,19.42,19.45,19.41,19.44,89900.0,15.3707,15.3944,15.3628,15.3865,89900.0
2008-10-01 13:40:00,19.45,19.63,19.35,19.63,678400.0,15.3944,15.5369,15.3153,15.5369,678400.0
2008-10-01 13:45:00,19.52,19.64,19.49,19.54,417800.0,15.4498,15.5448,15.4261,15.4657,417800.0
2008-10-01 13:50:00,19.53,19.6,19.51,19.55,234600.0,15.4577,15.5132,15.4419,15.4736,234600.0
2008-10-01 13:55:00,19.54,19.56,19.46,19.5,88800.0,15.4657,15.4815,15.4023,15.434,88800.0
2008-10-01 14:00:00,19.5,19.51,19.43,19.45,177900.0,15.434,15.4419,15.3786,15.3944,177900.0
2008-10-01 14:05:00,19.45,19.54,19.44,19.52,172700.0,15.3944,15.4657,15.3865,15.4498,172700.0
2008-10-01 14:10:00,19.52,19.54,19.49,19.52,152400.0,15.4498,15.4657,15.4261,15.4498,152400.0
2008-10-01 14:15:00,19.52,19.62,19.52,19.58,153000.0,15.4498,15.529,15.4498,15.4973,153000.0
2008-10-01 14:20:00,19.6,19.64,19.58,19.62,137300.0,15.5132,15.5448,15.4973,15.529,137300.0
2008-10-01 14:25:00,19.61,19.64,19.59,19.64,124800.0,15.5211,15.5448,15.5052,15.5448,124800.0
2008-10-01 14:30:00,19.63,19.64,19.54,19.56,159100.0,15.5369,15.5448,15.4657,15.4815,159100.0
2008-10-01 14:35:00,19.55,19.61,19.54,19.61,62200.0,15.4736,15.5211,15.4657,15.5211,62200.0
2008-10-01 14:40:00,19.62,19.64,19.58,19.62,230500.0,15.529,15.5448,15.4973,15.529,230500.0
2008-10-01 14:45:00,19.62,19.68,19.59,19.66,157200.0,15.529,15.5765,15.5052,15.5606,157200.0
2008-10-01 14:50:00,19.67,19.68,19.63,19.65,145600.0,15.5686,15.5765,15.5369,15.5527,145600.0
2008-10-01 14:55:00,19.64,19.64,19.5,19.54,188000.0,15.5448,15.5448,15.434,15.4657,188000.0
2008-10-01 15:00:00,19.53,19.54,19.48,19.48,75100.0,15.4577,15.4657,15.4182,15.4182,75100.0
2008-10-01 15:05:00,19.48,19.52,19.48,19.51,59600.0,15.4182,15.4498,15.4182,15.4419,59600.0
2008-10-01 15:10:00,19.51,19.55,19.47,19.48,138100.0,15.4419,15.4736,15.4103,15.4182,138100.0
2008-10-01 15:15:00,19.47,19.47,19.4,19.42,172800.0,15.4103,15.4103,15.3549,15.3707,172800.0
2008-10-01 15:20:00,19.41,19.43,19.39,19.43,126100.0,15.3628,15.3786,15.3469,15.3786,126100.0
2008-10-01 15:25:00,19.43,19.47,19.42,19.42,115900.0,15.3786,15.4103,15.3707,15.3707,115900.0
2008-10-01 15:30:00,19.43,19.46,19.43,19.46,128700.0,15.3786,15.4023,15.3786,15.4023,128700.0
2008-10-01 15:35:00,19.46,19.49,19.41,19.42,266200.0,15.4023,15.4261,15.3628,15.3707,266200.0
2008-10-01 15:40:00,19.42,19.52,19.42,19.51,384700.0,15.3707,15.4498,15.3707,15.4419,384700.0
2008-10-01 15:45:00,19.51,19.53,19.44,19.44,591900.0,15.4419,15.4577,15.3865,15.3865,591900.0
2008-10-01 15:50:00,19.45,19.5,19.44,19.49,371600.0,15.3944,15.434,15.3865,15.4261,371600.0
2008-10-01 15:55:00,19.49,19.55,19.49,19.51,874600.0,15.4261,15.4736,15.4261,15.4419,874600.0
2008-10-01 16:00:00,19.58,19.63,19.47,19.57,3100.0,15.4973,15.5369,15.4103,15.4894,3100.0
2008-10-01 16:05:00,19.64,19.67,19.62,19.67,1200.0,15.5448,15.5686,15.529,15.5686,1200.0
2008-10-01 16:10:00,19.67,19.68,19.61,19.61,300.0,15.5686,15.5765,15.5211,15.5211,300.0
2008-10-02 09:30:00,19.38,19.39,19.26,19.29,150900.0,15.339,15.3469,15.244,15.2678,150900.0
2008-10-02 09:35:00,19.29,19.3,19.24,19.25,67300.0,15.2678,15.2757,15.2282,15.2361,67300.0
2008-10-02 09:40:00,19.25,19.27,19.18,19.2,78800.0,15.2361,15.252,15.1807,15.1966,78800.0
2008-10-02 09:45:00,19.19,19.21,19.15,19.2,53400.0,15.1886,15.2045,15.157,15.1966,53400.0
2008-10-02 09:50:00,19.21,19.22,19.14,19.15,74500.0,15.2045,15.2124,15.1491,15.157,74500.0
2008-10-02 09:55:00,19.14,19.15,19.06,19.07,60800.0,15.1491,15.157,15.0857,15.0937,60800.0
2008-10-02 10:00:00,19.06,19.06,19.01,19.03,90800.0,15.0857,15.0857,15.0462,15.062,90800.0
2008-10-02 10:05:00,19.02,19.02,18.95,18.96,100100.0,15.0541,15.0541,14.9987,15.0066,100100.0
2008-10-02 10:10:00,18.96,19.0,18.94,18.99,88300.0,15.0066,15.0383,14.9908,15.0303,88300.0
2008-10-02 10:15:00,18.99,19.01,18.98,18.99,25200.0,15.0303,15.0462,15.0224,15.0303,25200.0
2008-10-02 10:20:00,18.99,18.99,18.88,18.88,106100.0,15.0303,15.0303,14.9433,14.9433,106100.0
2008-10-02 10:25:00,18.88,18.96,18.87,18.94,459700.0,14.9433,15.0066,14.9354,14.9908,459700.0
2008-10-02 10:30:00,18.95,18.97,18.93,18.97,65800.0,14.9987,15.0145,14.9829,15.0145,65800.0
2008-10-02 10:35:00,18.97,18.99,18.92,18.95,252100.0,15.0145,15.0303,14.9749,14.9987,252100.0
2008-10-02 10:40:00,18.94,18.95,18.9,18.93,105400.0,14.9908,14.9987,14.9591,14.9829,105400.0
2008-10-02 10:45:00,18.93,18.93,18.86,18.88,160500.0,14.9829,14.9829,14.9275,14.9433,160500.0
2008-10-02 10:50:00,18.88,18.94,18.88,18.91,133800.0,14.9433,14.9908,14.9433,14.967,133800.0
2008-10-02 10:55:00,18.92,18.95,18.89,18.91,76400.0,14.9749,14.9987,14.9512,14.967,76400.0
2008-10-02 11:00:00,18.91,18.94,18.91,18.93,42700.0,14.967,14.9908,14.967,14.9829,42700.0
2008-10-02 11:05:00,18.92,18.92,18.79,18.83,162200.0,14.9749,14.9749,14.872,14.9037,162200.0
2008-10-02 11:10:00,18.82,18.84,18.8,18.83,112900.0,14.8958,14.9116,14.88,14.9037,112900.0
2008-10-02 11:15:00,18.83,18.87,18.79,18.87,141600.0,14.9037,14.9354,14.872,14.9354,141600.0
2008-10-02 11:20:00,18.86,18.89,18.85,18.87,61400.0,14.9275,14.9512,14.9195,14.9354,61400.0
2008-10-02 11:25:00,18.87,18.91,18.87,18.89,79300.0,14.9354,14.967,14.9354,14.9512,79300.0
2008-10-02 11:30:00,18.89,18.89,18.85,18.89,43600.0,14.9512,14.9512,14.9195,14.9512,43600.0
2008-10-02 11:35:00,18.88,18.91,18.86,18.9,82000.0,14.9433,14.967,14.9275,14.9591,82000.0
2008-10-02 11:40:00,18.9,18.95,18.88,18.95,44100.0,14.9591,14.9987,14.9433,14.9987,44100.0
2008-10-02 11:45:00,18.94,18.98,18.94,18.96,55000.0,14.9908,15.0224,14.9908,15.0066,55000.0
2008-10-02 11:50:00,18.96,18.97,18.93,18.93,30300.0,15.0066,15.0145,14.9829,14.9829,30300.0
2008-10-02 11:55:00,18.94,18.97,18.92,18.96,29700.0,14.9908,15.0145,14.9749,15.0066,29700.0
2008-10-02 12:00:00,18.96,18.99,18.95,18.97,77000.0,15.0066,15.0303,14.9987,15.0145,77000.0
2008-10-02 12:05:00,18.98,18.98,18.94,18.95,36900.0,15.0224,15.0224,14.9908,14.9987,36900.0
2008-10-02 12:10:00,18.95,18.95,18.91,18.93,31500.0,14.9987,14.9987,14.967,14.9829,31500.0
2008-10-02 12:15:00,18.92,18.95,18.92,18.95,32500.0,14.9749,14.9987,14.9749,14.9987,32500.0
2008-10-02 12:20:00,18.94,18.95,18.93,18.94,24700.0,14.9908,14.9987,14.9829,14.9908,24700.0
2008-10-02 12:25:00,18.94,18.94,18.89,18.9,31900.0,14.9908,14.9908,14.9512,14.9591,31900.0
2008-10-02 12:30:00,18.9,18.92,18.87,18.9,32500.0,14.9591,14.9749,14.9354,14.9591,32500.0
2008-10-02 12:35:00,18.9,18.92,18.88,18.88,61600.0,14.9591,14.9749,14.9433,14.9433,61600.0
2008-10-02 12:40:00,18.88,18.9,18.86,18.86,34700.0,14.9433,14.9591,14.9275,14.9275,34700.0
2008-10-02 12:45:00,18.86,18.88,18.86,18.87,41900.0,14.9275,14.9433,14.9275,14.9354,41900.0
2008-10-02 12:50:00,18.87,18.93,18.87,18.92,40200.0,14.9354,14.9829,14.9354,14.9749,40200.0
2008-10-02 12:55:00,18.92,18.93,18.9,18.91,24600.0,14.9749,14.9829,14.9591,14.967,24600.0
2008-10-02 13:00:00,18.9,18.9,18.86,18.87,48300.0,14.9591,14.9591,14.9275,14.9354,48300.0
2008-10-02 13:05:00,18.87,18.88,18.81,18.81,53200.0,14.9354,14.9433,14.8879,14.8879,53200.0
2008-10-02 13:10:00,18.81,18.82,18.77,18.82,64500.0,14.8879,14.8958,14.8562,14.8958,64500.0
2008-10-02 13:15:00,18.81,18.83,18.8,18.82,88500.0,14.8879,14.9037,14.88,14.8958,88500.0
2008-10-02 13:20:00,18.82,18.84,18.79,18.8,68900.0,14.8958,14.9116,14.872,14.88,68900.0
2008-10-02 13:25:00,18.8,18.83,18.79,18.83,231100.0,14.88,14.9037,14.872,14.9037,231100.0
2008-10-02 13:30:00,18.84,18.86,18.83,18.85,98100.0,14.9116,14.9275,14.9037,14.9195,98100.0
2008-10-02 13:35:00,18.84,18.84,18.8,18.8,74300.0,14.9116,14.9116,14.88,14.88,74300.0
2008-10-02 13:40:00,18.8,18.89,18.77,18.89,192600.0,14.88,14.9512,14.8562,14.9512,192600.0
2008-10-02 13:45:00,18.9,18.94,18.87,18.88,198600.0,14.9591,14.9908,14.9354,14.9433,198600.0
2008-10-02 13:50:00,18.87,18.89,18.77,18.8,309300.0,14.9354,14.9512,14.8562,14.88,309300.0
2008-10-02 13:55:00,18.8,18.89,18.79,18.88,139300.0,14.88,14.9512,14.872,14.9433,139300.0
2008-10-02 14:00:00,18.88,18.91,18.86,18.87,203600.0,14.9433,14.967,14.9275,14.9354,203600.0
2008-10-02 14:05:00,18.87,18.89,18.84,18.88,171500.0,14.9354,14.9512,14.9116,14.9433,171500.0
2008-10-02 14:10:00,18.89,18.95,18.88,18.9,128700.0,14.9512,14.9987,14.9433,14.9591,128700.0
2008-10-02 14:15:00,18.91,18.91,18.85,18.85,81200.0,14.967,14.967,14.9195,14.9195,81200.0
2008-10-02 14:20:00,18.85,18.85,18.8,18.8,62200.0,14.9195,14.9195,14.88,14.88,62200.0
2008-10-02 14:25:00,18.8,18.82,18.77,18.78,100200.0,14.88,14.8958,14.8562,14.8641,100200.0
2008-10-02 14:30:00,18.78,18.81,18.72,18.74,121600.0,14.8641,14.8879,14.8166,14.8325,121600.0
2008-10-02 14:35:00,18.73,18.74,18.68,18.73,283400.0,14.8246,14.8325,14.785,14.8246,283400.0
2008-10-02 14:40:00,18.74,18.76,18.7,18.71,489300.0,14.8325,14.8483,14.8008,14.8087,489300.0
2008-10-02 14:45:00,18.71,18.78,18.71,18.78,393400.0,14.8087,14.8641,14.8087,14.8641,393400.0
2008-10-02 14:50:00,18.78,18.78,18.75,18.75,118900.0,14.8641,14.8641,14.8404,14.8404,118900.0
2008-10-02 14:55:00,18.75,18.84,18.75,18.83,226400.0,14.8404,14.9116,14.8404,14.9037,226400.0
2008-10-02 15:00:00,18.83,18.84,18.77,18.81,105300.0,14.9037,14.9116,14.8562,14.8879,105300.0
2008-10-02 15:05:00,18.81,18.83,18.79,18.79,83600.0,14.8879,14.9037,14.872,14.872,83600.0
2008-10-02 15:10:00,18.79,18.82,18.78,18.8,119600.0,14.872,14.8958,14.8641,14.88,119600.0
2008-10-02 15:15:00,18.8,18.8,18.71,18.73,129000.0,14.88,14.88,14.8087,14.8246,129000.0
2008-10-02 15:20:00,18.73,18.77,18.72,18.77,228100.0,14.8246,14.8562,14.8166,14.8562,228100.0
2008-10-02 15:25:00,18.77,18.78,18.72,18.74,275800.0,14.8562,14.8641,14.8166,14.8325,275800.0
2008-10-02 15:30:00,18.74,18.85,18.73,18.8,273500.0,14.8325,14.9195,14.8246,14.88,273500.0
2008-10-02 15:35:00,18.8,18.81,18.7,18.71,306000.0,14.88,14.8879,14.8008,14.8087,306000.0
2008-10-02 15:40:00,18.7,18.75,18.67,18.75,509200.0,14.8008,14.8404,14.7771,14.8404,509200.0
2008-10-02 15:45:00,18.74,18.75,18.67,18.69,198400.0,14.8325,14.8404,14.7771,14.7929,198400.0
2008-10-02 15:50:00,18.68,18.77,18.67,18.77,216500.0,14.785,14.8562,14.7771,14.8562,216500.0
2008-10-02 15:55:00,18.76,18.78,18.73,18.74,445500.0,14.8483,14.8641,14.8246,14.8325,445500.0
2008-10-02 16:00:00,18.76,18.76,18.76,18.76,2000.0,14.8483,14.8483,14.8483,14.8483,2000.0
2008-10-02 16:05:00,18.79,18.79,18.79,18.79,1900.0,14.872,14.872,14.872,14.872,1900.0
2008-10-02 16:10:00,18.85,18.85,18.85,18.85,3000.0,14.9195,14.9195,14.9195,14.9195,3000.0
2008-10-03 09:30:00,19.05,19.07,18.91,18.93,151900.0,15.0778,15.0937,14.967,14.9829,151900.0
2008-10-03 09:35:00,18.93,19.04,18.92,19.04,56900.0,14.9829,15.0699,14.9749,15.0699,56900.0
2008-10-03 09:40:00,19.05,19.11,19.05,19.06,119000.0,15.0778,15.1253,15.0778,15.0857,119000.0
2008-10-03 09:45:00,19.06,19.07,18.93,19.0,285600.0,15.0857,15.0937,14.9829,15.0383,285600.0
2008-10-03 09:50:00,19.01,19.08,18.96,19.08,182200.0,15.0462,15.1016,15.0066,15.1016,182200.0
2008-10-03 09:55:00,19.07,19.09,19.01,19.03,80200.0,15.0937,15.1095,15.0462,15.062,80200.0
2008-10-03 10:00:00,19.04,19.1,19.02,19.03,122200.0,15.0699,15.1174,15.0541,15.062,122200.0
2008-10-03 10:05:00,19.02,19.05,18.99,19.01,70100.0,15.0541,15.0778,15.0303,15.0462,70100.0
2008-10-03 10:10:00,19.01,19.05,18.99,19.05,137700.0,15.0462,15.0778,15.0303,15.0778,137700.0
2008-10-03 10:15:00,19.06,19.12,19.06,19.1,120500.0,15.0857,15.1332,15.0857,15.1174,120500.0
2008-10-03 10:20:00,19.11,19.17,19.1,19.12,277000.0,15.1253,15.1728,15.1174,15.1332,277000.0
2008-10-03 10:25:00,19.13,19.18,19.12,19.17,88400.0,15.1412,15.1807,15.1332,15.1728,88400.0
2008-10-03 10:30:00,19.17,19.25,19.17,19.25,106800.0,15.1728,15.2361,15.1728,15.2361,106800.0
2008-10-03 10:35:00,19.25,19.26,19.19,19.24,129100.0,15.2361,15.244,15.1886,15.2282,129100.0
2008-10-03 10:40:00,19.24,19.25,19.18,19.21,122300.0,15.2282,15.2361,15.1807,15.2045,122300.0
2008-10-03 10:45:00,19.21,19.25,19.21,19.25,109500.0,15.2045,15.2361,15.2045,15.2361,109500.0
2008-10-03 10:50:00,19.25,19.36,19.24,19.36,143000.0,15.2361,15.3232,15.2282,15.3232,143000.0
2008-10-03 10:55:00,19.37,19.37,19.33,19.34,88200.0,15.3311,15.3311,15.2995,15.3074,88200.0
2008-10-03 11:00:00,19.36,19.44,19.36,19.4,183400.0,15.3232,15.3865,15.3232,15.3549,183400.0
2008-10-03 11:05:00,19.39,19.41,19.38,19.41,124100.0,15.3469,15.3628,15.339,15.3628,124100.0
2008-10-03 11:10:00,19.41,19.44,19.38,19.38,199000.0,15.3628,15.3865,15.339,15.339,199000.0
2008-10-03 11:15:00,19.39,19.41,19.35,19.35,109800.0,15.3469,15.3628,15.3153,15.3153,109800.0
2008-10-03 11:20:00,19.35,19.35,19.31,19.33,54000.0,15.3153,15.3153,15.2836,15.2995,54000.0
2008-10-03 11:25:00,19.33,19.33,19.28,19.28,35700.0,15.2995,15.2995,15.2599,15.2599,35700.0
2008-10-03 11:30:00,19.28,19.35,19.28,19.35,60100.0,15.2599,15.3153,15.2599,15.3153,60100.0
2008-10-03 11:35:00,19.34,19.38,19.34,19.37,63700.0,15.3074,15.339,15.3074,15.3311,63700.0
2008-10-03 11:40:00,19.38,19.38,19.33,19.34,42000.0,15.339,15.339,15.2995,15.3074,42000.0
2008-10-03 11:45:00,19.34,19.34,19.27,19.27,53500.0,15.3074,15.3074,15.252,15.252,53500.0
2008-10-03 11:50:00,19.27,19.27,19.22,19.24,99000.0,15.252,15.252,15.2124,15.2282,99000.0
2008-10-03 11:55:00,19.24,19.29,19.24,19.29,32200.0,15.2282,15.2678,15.2282,15.2678,32200.0
2008-10-03 12:00:00,19.28,19.34,19.27,19.33,38400.0,15.2599,15.3074,15.252,15.2995,38400.0
2008-10-03 12:05:00,19.33,19.33,19.26,19.26,78500.0,15.2995,15.2995,15.244,15.244,78500.0
2008-10-03 12:10:00,19.27,19.31,19.27,19.29,64500.0,15.252,15.2836,15.252,15.2678,64500.0
2008-10-03 12:15:00,19.29,19.31,19.26,19.27,118000.0,15.2678,15.2836,15.244,15.252,118000.0
2008-10-03 12:20:00,19.27,19.27,19.2,19.22,51900.0,15.252,15.252,15.1966,15.2124,51900.0
2008-10-03 12:25:00,19.24,19.28,19.24,19.28,69900.0,15.2282,15.2599,15.2282,15.2599,69900.0
2008-10-03 12:30:00,19.28,19.29,19.27,19.29,126700.0,15.2599,15.2678,15.252,15.2678,126700.0
2008-10-03 12:35:00,19.29,19.35,19.28,19.35,58500.0,15.2678,15.3153,15.2599,15.3153,58500.0
2008-10-03 12:40:00,19.36,19.4,19.35,19.39,82600.0,15.3232,15.3549,15.3153,15.3469,82600.0
2008-10-03 12:45:00,19.41,19.41,19.36,19.37,131800.0,15.3628,15.3628,15.3232,15.3311,131800.0
2008-10-03 12:50:00,19.36,19.38,19.36,19.38,70900.0,15.3232,15.339,15.3232,15.339,70900.0
2008-10-03 12:55:00,19.39,19.42,19.37,19.41,107100.0,15.3469,15.3707,15.3311,15.3628,107100.0
2008-10-03 13:00:00,19.42,19.42,19.33,19.37,114500.0,15.3707,15.3707,15.2995,15.3311,114500.0
2008-10-03 13:05:00,19.37,19.52,19.37,19.46,187200.0,15.3311,15.4498,15.3311,15.4023,187200.0
2008-10-03 13:10:00,19.47,19.47,19.32,19.37,159200.0,15.4103,15.4103,15.2915,15.3311,159200.0
2008-10-03 13:15:00,19.37,19.4,19.33,19.38,102700.0,15.3311,15.3549,15.2995,15.339,102700.0
2008-10-03 13:20:00,19.39,19.45,19.24,19.25,415900.0,15.3469,15.3944,15.2282,15.2361,415900.0
2008-10-03 13:25:00,19.25,19.36,19.11,19.18,378100.0,15.2361,15.3232,15.1253,15.1807,378100.0
2008-10-03 13:30:00,19.17,19.19,18.96,19.02,334700.0,15.1728,15.1886,15.0066,15.0541,334700.0
2008-10-03 13:35:00,19.02,19.15,18.99,19.11,396500.0,15.0541,15.157,15.0303,15.1253,396500.0
2008-10-03 13:40:00,19.11,19.11,18.78,18.78,223500.0,15.1253,15.1253,14.8641,14.8641,223500.0
2008-10-03 13:45:00,18.79,19.06,18.79,19.06,203400.0,14.872,15.0857,14.872,15.0857,203400.0
2008-10-03 13:50:00,19.06,19.15,18.92,18.92,374200.0,15.0857,15.157,14.9749,14.9749,374200.0
2008-10-03 13:55:00,18.91,19.08,18.91,18.99,293200.0,14.967,15.1016,14.967,15.0303,293200.0
2008-10-03 14:00:00,18.99,19.0,18.9,18.98,272800.0,15.0303,15.0383,14.9591,15.0224,272800.0
2008-10-03 14:05:00,18.97,19.12,18.97,19.1,169600.0,15.0145,15.1332,15.0145,15.1174,169600.0
2008-10-03 14:10:00,19.1,19.17,19.08,19.16,173800.0,15.1174,15.1728,15.1016,15.1649,173800.0
2008-10-03 14:15:00,19.15,19.16,19.02,19.08,134400.0,15.157,15.1649,15.0541,15.1016,134400.0
2008-10-03 14:20:00,19.09,19.09,18.95,18.97,147800.0,15.1095,15.1095,14.9987,15.0145,147800.0
2008-10-03 14:25:00,18.98,18.98,18.76,18.82,363900.0,15.0224,15.0224,14.8483,14.8958,363900.0
2008-10-03 14:30:00,18.82,18.86,18.67,18.78,259600.0,14.8958,14.9275,14.7771,14.8641,259600.0
2008-10-03 14:35:00,18.79,18.94,18.79,18.9,248600.0,14.872,14.9908,14.872,14.9591,248600.0
2008-10-03 14:40:00,18.9,18.95,18.85,18.87,269100.0,14.9591,14.9987,14.9195,14.9354,269100.0
2008-10-03 14:45:00,18.86,18.88,18.76,18.86,138500.0,14.9275,14.9433,14.8483,14.9275,138500.0
2008-10-03 14:50:00,18.87,18.98,18.87,18.98,59900.0,14.9354,15.0224,14.9354,15.0224,59900.0
2008-10-03 14:55:00,18.98,19.08,18.93,19.06,135700.0,15.0224,15.1016,14.9829,15.0857,135700.0
2008-10-03 15:00:00,19.06,19.08,18.97,19.02,122400.0,15.0857,15.1016,15.0145,15.0541,122400.0
2008-10-03 15:05:00,19.01,19.01,18.92,18.93,95100.0,15.0462,15.0462,14.9749,14.9829,95100.0
2008-10-03 15:10:00,18.94,18.95,18.88,18.9,168000.0,14.9908,14.9987,14.9433,14.9591,168000.0
2008-10-03 15:15:00,18.92,18.93,18.87,18.88,149900.0,14.9749,14.9829,14.9354,14.9433,149900.0
2008-10-03 15:20:00,18.88,18.92,18.86,18.88,168000.0,14.9433,14.9749,14.9275,14.9433,168000.0
2008-10-03 15:25:00,18.87,18.89,18.81,18.87,161900.0,14.9354,14.9512,14.8879,14.9354,161900.0
2008-10-03 15:30:00,18.87,18.97,18.87,18.93,254000.0,14.9354,15.0145,14.9354,14.9829,254000.0
2008-10-03 15:35:00,18.93,18.95,18.81,18.82,164900.0,14.9829,14.9987,14.8879,14.8958,164900.0
2008-10-03 15:40:00,18.81,18.81,18.63,18.65,237100.0,14.8879,14.8879,14.7454,14.7612,237100.0
2008-10-03 15:45:00,18.66,18.66,18.58,18.58,247500.0,14.7692,14.7692,14.7058,14.7058,247500.0
2008-10-03 15:50:00,18.59,18.64,18.59,18.6,282100.0,14.7138,14.7533,14.7138,14.7217,282100.0
2008-10-03 15:55:00,18.61,18.63,18.55,18.57,666900.0,14.7296,14.7454,14.6821,14.6979,666900.0
2008-10-03 16:00:00,18.6,18.63,18.59,18.6,17900.0,14.7217,14.7454,14.7138,14.7217,17900.0
2008-10-03 16:05:00,18.6,18.6,18.6,18.6,4100.0,14.7217,14.7217,14.7217,14.7217,4100.0
2008-10-03 16:10:00,18.6,18.6,18.6,18.6,0.0,14.7217,14.7217,14.7217,14.7217,0.0
2008-10-06 09:30:00,18.17,18.21,18.05,18.18,292100.0,14.3813,14.413,14.2863,14.3892,292100.0
2008-10-06 09:35:00,18.21,18.27,18.16,18.22,136600.0,14.413,14.4605,14.3734,14.4209,136600.0
2008-10-06 09:40:00,18.24,18.25,18.18,18.2,183000.0,14.4367,14.4446,14.3892,14.4051,183000.0
2008-10-06 09:45:00,18.2,18.2,18.12,18.14,112000.0,14.4051,14.4051,14.3418,14.3576,112000.0
2008-10-06 09:50:00,18.13,18.16,18.04,18.06,253800.0,14.3497,14.3734,14.2784,14.2943,253800.0
2008-10-06 09:55:00,18.05,18.05,17.91,17.98,148600.0,14.2863,14.2863,14.1755,14.2309,148600.0
2008-10-06 10:00:00,17.98,18.05,17.95,17.96,120800.0,14.2309,14.2863,14.2072,14.2151,120800.0
2008-10-06 10:05:00,17.96,18.03,17.93,18.03,177400.0,14.2151,14.2705,14.1914,14.2705,177400.0
2008-10-06 10:10:00,18.03,18.03,17.91,17.91,255600.0,14.2705,14.2705,14.1755,14.1755,255600.0
2008-10-06 10:15:00,17.91,17.95,17.83,17.85,192700.0,14.1755,14.2072,14.1122,14.1281,192700.0
2008-10-06 10:20:00,17.85,17.9,17.83,17.88,263900.0,14.1281,14.1676,14.1122,14.1518,263900.0
2008-10-06 10:25:00,17.88,17.9,17.77,17.8,486200.0,14.1518,14.1676,14.0647,14.0885,486200.0
2008-10-06 10:30:00,17.8,17.81,17.73,17.75,304000.0,14.0885,14.0964,14.0331,14.0489,304000.0
2008-10-06 10:35:00,17.74,17.75,17.63,17.63,571600.0,14.041,14.0489,13.9539,13.9539,571600.0
2008-10-06 10:40:00,17.63,17.66,17.43,17.45,192000.0,13.9539,13.9777,13.7956,13.8115,192000.0
2008-10-06 10:45:00,17.44,17.63,17.44,17.59,179900.0,13.8035,13.9539,13.8035,13.9223,179900.0
2008-10-06 10:50:00,17.6,17.67,17.59,17.67,207700.0,13.9302,13.9856,13.9223,13.9856,207700.0
2008-10-06 10:55:00,17.67,17.75,17.66,17.73,243100.0,13.9856,14.0489,13.9777,14.0331,243100.0
2008-10-06 11:00:00,17.73,17.79,17.66,17.79,331200.0,14.0331,14.0806,13.9777,14.0806,331200.0
2008-10-06 11:05:00,17.79,17.83,17.71,17.82,160200.0,14.0806,14.1122,14.0172,14.1043,160200.0
2008-10-06 11:10:00,17.83,17.85,17.76,17.77,263300.0,14.1122,14.1281,14.0568,14.0647,263300.0
2008-10-06 11:15:00,17.78,17.81,17.72,17.81,113300.0,14.0726,14.0964,14.0252,14.0964,113300.0
2008-10-06 11:20:00,17.81,17.81,17.75,17.79,183500.0,14.0964,14.0964,14.0489,14.0806,183500.0
2008-10-06 11:25:00,17.8,17.87,17.74,17.74,135600.0,14.0885,14.1439,14.041,14.041,135600.0
2008-10-06 11:30:00,17.74,17.74,17.66,17.71,92700.0,14.041,14.041,13.9777,14.0172,92700.0
2008-10-06 11:35:00,17.71,17.72,17.64,17.7,106800.0,14.0172,14.0252,13.9618,14.0093,106800.0
2008-10-06 11:40:00,17.7,17.71,17.67,17.68,157300.0,14.0093,14.0172,13.9856,13.9935,157300.0
2008-10-06 11:45:00,17.68,17.73,17.61,17.62,162100.0,13.9935,14.0331,13.9381,13.946,162100.0
2008-10-06 11:50:00,17.61,17.61,17.54,17.54,102800.0,13.9381,13.9381,13.8827,13.8827,102800.0
2008-10-06 11:55:00,17.54,17.6,17.54,17.57,100200.0,13.8827,13.9302,13.8827,13.9064,100200.0
2008-10-06 12:00:00,17.57,17.65,17.55,17.59,126400.0,13.9064,13.9698,13.8906,13.9223,126400.0
2008-10-06 12:05:00,17.59,17.61,17.58,17.58,47000.0,13.9223,13.9381,13.9143,13.9143,47000.0
2008-10-06 12:10:00,17.58,17.61,17.55,17.59,68300.0,13.9143,13.9381,13.8906,13.9223,68300.0
2008-10-06 12:15:00,17.59,17.61,17.53,17.61,151000.0,13.9223,13.9381,13.8748,13.9381,151000.0
2008-10-06 12:20:00,17.62,17.62,17.55,17.6,112800.0,13.946,13.946,13.8906,13.9302,112800.0
2008-10-06 12:25:00,17.61,17.62,17.54,17.57,136800.0,13.9381,13.946,13.8827,13.9064,136800.0
2008-10-06 12:30:00,17.56,17.59,17.54,17.57,106300.0,13.8985,13.9223,13.8827,13.9064,106300.0
2008-10-06 12:35:00,17.56,17.57,17.48,17.48,105900.0,13.8985,13.9064,13.8352,13.8352,105900.0
2008-10-06 12:40:00,17.47,17.52,17.47,17.5,135700.0,13.8273,13.8669,13.8273,13.851,135700.0
2008-10-06 12:45:00,17.5,17.5,17.43,17.48,115600.0,13.851,13.851,13.7956,13.8352,115600.0
2008-10-06 12:50:00,17.49,17.51,17.47,17.5,109000.0,13.8431,13.8589,13.8273,13.851,109000.0
2008-10-06 12:55:00,17.49,17.49,17.42,17.44,64700.0,13.8431,13.8431,13.7877,13.8035,64700.0
2008-10-06 13:00:00,17.43,17.49,17.38,17.48,289900.0,13.7956,13.8431,13.7561,13.8352,289900.0
2008-10-06 13:05:00,17.48,17.53,17.46,17.47,337000.0,13.8352,13.8748,13.8194,13.8273,337000.0
2008-10-06 13:10:00,17.47,17.49,17.42,17.44,109100.0,13.8273,13.8431,13.7877,13.8035,109100.0
2008-10-06 13:15:00,17.43,17.5,17.42,17.48,89600.0,13.7956,13.851,13.7877,13.8352,89600.0
2008-10-06 13:20:00,17.48,17.6,17.47,17.57,114700.0,13.8352,13.9302,13.8273,13.9064,114700.0
2008-10-06 13:25:00,17.57,17.6,17.52,17.52,95100.0,13.9064,13.9302,13.8669,13.8669,95100.0
2008-10-06 13:30:00,17.52,17.52,17.44,17.46,210500.0,13.8669,13.8669,13.8035,13.8194,210500.0
2008-10-06 13:35:00,17.45,17.47,17.42,17.45,130100.0,13.8115,13.8273,13.7877,13.8115,130100.0
2008-10-06 13:40:00,17.44,17.52,17.41,17.48,112200.0,13.8035,13.8669,13.7798,13.8352,112200.0
2008-10-06 13:45:00,17.47,17.47,17.34,17.35,173300.0,13.8273,13.8273,13.7244,13.7323,173300.0
2008-10-06 13:50:00,17.36,17.49,17.33,17.48,214900.0,13.7402,13.8431,13.7165,13.8352,214900.0
2008-10-06 13:55:00,17.47,17.51,17.45,17.46,95500.0,13.8273,13.8589,13.8115,13.8194,95500.0
2008-10-06 14:00:00,17.46,17.46,17.35,17.35,146600.0,13.8194,13.8194,13.7323,13.7323,146600.0
2008-10-06 14:05:00,17.35,17.43,17.27,17.28,277200.0,13.7323,13.7956,13.669,13.6769,277200.0
2008-10-06 14:10:00,17.29,17.39,17.26,17.31,178800.0,13.6848,13.764,13.6611,13.7006,178800.0
2008-10-06 14:15:00,17.32,17.38,17.25,17.25,339600.0,13.7086,13.7561,13.6532,13.6532,339600.0
2008-10-06 14:20:00,17.25,17.28,17.18,17.18,276500.0,13.6532,13.6769,13.5978,13.5978,276500.0
2008-10-06 14:25:00,17.18,17.24,17.15,17.23,214100.0,13.5978,13.6452,13.574,13.6373,214100.0
2008-10-06 14:30:00,17.23,17.25,17.13,17.22,319000.0,13.6373,13.6532,13.5582,13.6294,319000.0
2008-10-06 14:35:00,17.23,17.26,17.18,17.18,375700.0,13.6373,13.6611,13.5978,13.5978,375700.0
2008-10-06 14:40:00,17.17,17.2,17.09,17.09,273600.0,13.5898,13.6136,13.5265,13.5265,273600.0
2008-10-06 14:45:00,17.09,17.16,17.06,17.13,395400.0,13.5265,13.5819,13.5028,13.5582,395400.0
2008-10-06 14:50:00,17.13,17.25,17.12,17.25,231700.0,13.5582,13.6532,13.5503,13.6532,231700.0
2008-10-06 14:55:00,17.25,17.34,17.22,17.29,323200.0,13.6532,13.7244,13.6294,13.6848,323200.0
2008-10-06 15:00:00,17.28,17.3,17.16,17.28,328500.0,13.6769,13.6927,13.5819,13.6769,328500.0
2008-10-06 15:05:00,17.29,17.47,17.29,17.45,410200.0,13.6848,13.8273,13.6848,13.8115,410200.0
2008-10-06 15:10:00,17.46,17.57,17.43,17.55,377400.0,13.8194,13.9064,13.7956,13.8906,377400.0
2008-10-06 15:15:00,17.56,17.68,17.46,17.67,406800.0,13.8985,13.9935,13.8194,13.9856,406800.0
2008-10-06 15:20:00,17.66,17.69,17.55,17.55,377600.0,13.9777,14.0014,13.8906,13.8906,377600.0
2008-10-06 15:25:00,17.55,17.77,17.53,17.74,553100.0,13.8906,14.0647,13.8748,14.041,553100.0
2008-10-06 15:30:00,17.72,17.8,17.67,17.69,667400.0,14.0252,14.0885,13.9856,14.0014,667400.0
2008-10-06 15:35:00,17.71,17.71,17.51,17.54,301900.0,14.0172,14.0172,13.8589,13.8827,301900.0
2008-10-06 15:40:00,17.54,17.75,17.48,17.7,587200.0,13.8827,14.0489,13.8352,14.0093,587200.0
2008-10-06 15:45:00,17.7,17.89,17.63,17.84,300400.0,14.0093,14.1597,13.9539,14.1201,300400.0
2008-10-06 15:50:00,17.82,17.92,17.74,17.92,827500.0,14.1043,14.1835,14.041,14.1835,827500.0
2008-10-06 15:55:00,17.92,17.94,17.71,17.88,1268600.0,14.1835,14.1993,14.0172,14.1518,1268600.0
2008-10-06 16:00:00,17.88,17.94,17.84,17.84,51600.0,14.1518,14.1993,14.1201,14.1201,51600.0
2008-10-06 16:05:00,17.83,17.85,17.82,17.83,90300.0,14.1122,14.1281,14.1043,14.1122,90300.0
2008-10-06 16:10:00,17.81,17.81,17.59,17.59,98500.0,14.0964,14.0964,13.9223,13.9223,98500.0
2008-10-07 09:30:00,18.05,18.07,17.86,17.89,182900.0,14.2863,14.3022,14.136,14.1597,182900.0
2008-10-07 09:35:00,17.87,17.92,17.78,17.92,321400.0,14.1439,14.1835,14.0726,14.1835,321400.0
2008-10-07 09:40:00,17.91,18.02,17.9,17.94,294400.0,14.1755,14.2626,14.1676,14.1993,294400.0
2008-10-07 09:45:00,17.93,17.94,17.84,17.93,194500.0,14.1914,14.1993,14.1201,14.1914,194500.0
2008-10-07 09:50:00,17.92,17.92,17.76,17.77,157100.0,14.1835,14.1835,14.0568,14.0647,157100.0
2008-10-07 09:55:00,17.75,17.78,17.69,17.76,279400.0,14.0489,14.0726,14.0014,14.0568,279400.0
2008-10-07 10:00:00,17.76,17.82,17.59,17.65,332400.0,14.0568,14.1043,13.9223,13.9698,332400.0
2008-10-07 10:05:00,17.65,17.69,17.6,17.67,124300.0,13.9698,14.0014,13.9302,13.9856,124300.0
2008-10-07 10:10:00,17.68,17.73,17.64,17.71,179100.0,13.9935,14.0331,13.9618,14.0172,179100.0
2008-10-07 10:15:00,17.7,17.78,17.68,17.74,152600.0,14.0093,14.0726,13.9935,14.041,152600.0
2008-10-07 10:20:00,17.73,17.75,17.66,17.74,176500.0,14.0331,14.0489,13.9777,14.041,176500.0
2008-10-07 10:25:00,17.75,17.88,17.75,17.86,208900.0,14.0489,14.1518,14.0489,14.136,208900.0
2008-10-07 10:30:00,17.85,17.9,17.84,17.88,121800.0,14.1281,14.1676,14.1201,14.1518,121800.0
2008-10-07 10:35:00,17.85,17.88,17.83,17.87,80400.0,14.1281,14.1518,14.1122,14.1439,80400.0
2008-10-07 10:40:00,17.87,17.89,17.75,17.8,111700.0,14.1439,14.1597,14.0489,14.0885,111700.0
2008-10-07 10:45:00,17.8,17.85,17.78,17.79,162900.0,14.0885,14.1281,14.0726,14.0806,162900.0
2008-10-07 10:50:00,17.79,17.8,17.73,17.76,91500.0,14.0806,14.0885,14.0331,14.0568,91500.0
2008-10-07 10:55:00,17.78,17.78,17.7,17.73,127000.0,14.0726,14.0726,14.0093,14.0331,127000.0
2008-10-07 11:00:00,17.74,17.75,17.7,17.7,72200.0,14.041,14.0489,14.0093,14.0093,72200.0
2008-10-07 11:05:00,17.71,17.72,17.65,17.7,112400.0,14.0172,14.0252,13.9698,14.0093,112400.0
2008-10-07 11:10:00,17.7,17.72,17.65,17.69,91100.0,14.0093,14.0252,13.9698,14.0014,91100.0
2008-10-07 11:15:00,17.69,17.7,17.64,17.66,109300.0,14.0014,14.0093,13.9618,13.9777,109300.0
2008-10-07 11:20:00,17.66,17.66,17.55,17.58,149000.0,13.9777,13.9777,13.8906,13.9143,149000.0
2008-10-07 11:25:00,17.58,17.65,17.56,17.63,111100.0,13.9143,13.9698,13.8985,13.9539,111100.0
2008-10-07 11:30:00,17.63,17.69,17.62,17.63,170900.0,13.9539,14.0014,13.946,13.9539,170900.0
2008-10-07 11:35:00,17.63,17.72,17.63,17.65,150600.0,13.9539,14.0252,13.9539,13.9698,150600.0
2008-10-07 11:40:00,17.66,17.71,17.64,17.71,103200.0,13.9777,14.0172,13.9618,14.0172,103200.0
2008-10-07 11:45:00,17.72,17.8,17.71,17.78,110200.0,14.0252,14.0885,14.0172,14.0726,110200.0
2008-10-07 11:50:00,17.77,17.77,17.72,17.76,99400.0,14.0647,14.0647,14.0252,14.0568,99400.0
2008-10-07 11:55:00,17.74,17.74,17.65,17.69,100800.0,14.041,14.041,13.9698,14.0014,100800.0
2008-10-07 12:00:00,17.69,17.69,17.58,17.62,69000.0,14.0014,14.0014,13.9143,13.946,69000.0
2008-10-07 12:05:00,17.62,17.64,17.57,17.58,59700.0,13.946,13.9618,13.9064,13.9143,59700.0
2008-10-07 12:10:00,17.59,17.64,17.58,17.61,111200.0,13.9223,13.9618,13.9143,13.9381,111200.0
2008-10-07 12:15:00,17.61,17.67,17.6,17.66,74300.0,13.9381,13.9856,13.9302,13.9777,74300.0
2008-10-07 12:20:00,17.66,17.7,17.59,17.59,99800.0,13.9777,14.0093,13.9223,13.9223,99800.0
2008-10-07 12:25:00,17.58,17.58,17.45,17.5,212300.0,13.9143,13.9143,13.8115,13.851,212300.0
2008-10-07 12:30:00,17.51,17.54,17.48,17.48,43800.0,13.8589,13.8827,13.8352,13.8352,43800.0
2008-10-07 12:35:00,17.48,17.49,17.38,17.44,150500.0,13.8352,13.8431,13.7561,13.8035,150500.0
2008-10-07 12:40:00,17.45,17.48,17.43,17.44,195100.0,13.8115,13.8352,13.7956,13.8035,195100.0
2008-10-07 12:45:00,17.45,17.46,17.34,17.38,233000.0,13.8115,13.8194,13.7244,13.7561,233000.0
2008-10-07 12:50:00,17.37,17.41,17.36,17.39,78100.0,13.7481,13.7798,13.7402,13.764,78100.0
2008-10-07 12:55:00,17.4,17.45,17.4,17.42,108800.0,13.7719,13.8115,13.7719,13.7877,108800.0
2008-10-07 13:00:00,17.43,17.5,17.43,17.47,60400.0,13.7956,13.851,13.7956,13.8273,60400.0
2008-10-07 13:05:00,17.47,17.58,17.46,17.57,172200.0,13.8273,13.9143,13.8194,13.9064,172200.0
2008-10-07 13:10:00,17.56,17.62,17.55,17.57,105800.0,13.8985,13.946,13.8906,13.9064,105800.0
2008-10-07 13:15:00,17.57,17.57,17.44,17.46,173400.0,13.9064,13.9064,13.8035,13.8194,173400.0
2008-10-07 13:20:00,17.46,17.49,17.32,17.4,241000.0,13.8194,13.8431,13.7086,13.7719,241000.0
2008-10-07 13:25:00,17.4,17.4,17.24,17.3,190100.0,13.7719,13.7719,13.6452,13.6927,190100.0
2008-10-07 13:30:00,17.31,17.36,17.28,17.32,134000.0,13.7006,13.7402,13.6769,13.7086,134000.0
2008-10-07 13:35:00,17.31,17.43,17.29,17.42,202000.0,13.7006,13.7956,13.6848,13.7877,202000.0
2008-10-07 13:40:00,17.42,17.42,17.23,17.23,158800.0,13.7877,13.7877,13.6373,13.6373,158800.0
2008-10-07 13:45:00,17.22,17.24,17.17,17.17,191900.0,13.6294,13.6452,13.5898,13.5898,191900.0
2008-10-07 13:50:00,17.16,17.2,17.11,17.17,234500.0,13.5819,13.6136,13.5423,13.5898,234500.0
2008-10-07 13:55:00,17.18,17.19,17.08,17.08,118200.0,13.5978,13.6057,13.5186,13.5186,118200.0
2008-10-07 14:00:00,17.08,17.24,17.07,17.14,169700.0,13.5186,13.6452,13.5107,13.5661,169700.0
2008-10-07 14:05:00,17.13,17.2,17.09,17.2,147500.0,13.5582,13.6136,13.5265,13.6136,147500.0
2008-10-07 14:10:00,17.19,17.21,17.05,17.2,580900.0,13.6057,13.6215,13.4949,13.6136,580900.0
2008-10-07 14:15:00,17.2,17.39,17.1,17.29,457600.0,13.6136,13.764,13.5344,13.6848,457600.0
2008-10-07 14:20:00,17.3,17.45,17.28,17.31,285300.0,13.6927,13.8115,13.6769,13.7006,285300.0
2008-10-07 14:25:00,17.3,17.35,17.22,17.35,176000.0,13.6927,13.7323,13.6294,13.7323,176000.0
2008-10-07 14:30:00,17.34,17.49,17.31,17.31,238100.0,13.7244,13.8431,13.7006,13.7006,238100.0
2008-10-07 14:35:00,17.33,17.41,17.27,17.33,159000.0,13.7165,13.7798,13.669,13.7165,159000.0
2008-10-07 14:40:00,17.33,17.41,17.26,17.27,201500.0,13.7165,13.7798,13.6611,13.669,201500.0
2008-10-07 14:45:00,17.28,17.36,17.18,17.3,196100.0,13.6769,13.7402,13.5978,13.6927,196100.0
2008-10-07 14:50:00,17.29,17.32,17.23,17.25,128900.0,13.6848,13.7086,13.6373,13.6532,128900.0
2008-10-07 14:55:00,17.25,17.25,17.17,17.2,133000.0,13.6532,13.6532,13.5898,13.6136,133000.0
2008-10-07 15:00:00,17.19,17.2,17.14,17.17,139700.0,13.6057,13.6136,13.5661,13.5898,139700.0
2008-10-07 15:05:00,17.18,17.18,17.09,17.15,113300.0,13.5978,13.5978,13.5265,13.574,113300.0
2008-10-07 15:10:00,17.15,17.25,17.14,17.18,95300.0,13.574,13.6532,13.5661,13.5978,95300.0
2008-10-07 15:15:00,17.18,17.22,17.04,17.08,305600.0,13.5978,13.6294,13.4869,13.5186,305600.0
2008-10-07 15:20:00,17.08,17.13,17.0,17.01,243600.0,13.5186,13.5582,13.4553,13.4632,243600.0
2008-10-07 15:25:00,17.01,17.12,16.99,17.11,240500.0,13.4632,13.5503,13.4474,13.5423,240500.0
2008-10-07 15:30:00,17.12,17.18,17.05,17.13,378700.0,13.5503,13.5978,13.4949,13.5582,378700.0
2008-10-07 15:35:00,17.14,17.15,17.04,17.04,231000.0,13.5661,13.574,13.4869,13.4869,231000.0
2008-10-07 15:40:00,17.03,17.04,16.96,16.96,232900.0,13.479,13.4869,13.4236,13.4236,232900.0
2008-10-07 15:45:00,16.96,16.98,16.86,16.88,185200.0,13.4236,13.4395,13.3445,13.3603,185200.0
2008-10-07 15:50:00,16.88,16.98,16.86,16.93,157900.0,13.3603,13.4395,13.3445,13.3999,157900.0
2008-10-07 15:55:00,16.93,16.93,16.78,16.81,522600.0,13.3999,13.3999,13.2812,13.3049,522600.0
2008-10-07 16:00:00,16.77,16.96,16.77,16.94,2400.0,13.2732,13.4236,13.2732,13.4078,2400.0
2008-10-07 16:05:00,16.8,16.8,16.8,16.8,1000.0,13.297,13.297,13.297,13.297,1000.0
2008-10-07 16:10:00,16.96,16.96,16.8,16.8,1200.0,13.4236,13.4236,13.297,13.297,1200.0
2008-10-08 09:30:00,16.3,16.72,16.29,16.68,386400.0,12.9012,13.2337,12.8933,13.202,386400.0
2008-10-08 09:35:00,16.65,16.93,16.51,16.91,294800.0,13.1783,13.3999,13.0675,13.3841,294800.0
2008-10-08 09:40:00,16.93,17.08,16.87,17.02,222400.0,13.3999,13.5186,13.3524,13.4711,222400.0
2008-10-08 09:45:00,17.02,17.11,16.95,17.11,329700.0,13.4711,13.5423,13.4157,13.5423,329700.0
2008-10-08 09:50:00,17.11,17.25,17.04,17.12,431900.0,13.5423,13.6532,13.4869,13.5503,431900.0
2008-10-08 09:55:00,17.14,17.27,17.12,17.17,285300.0,13.5661,13.669,13.5503,13.5898,285300.0
2008-10-08 10:00:00,17.18,17.35,17.13,17.33,546600.0,13.5978,13.7323,13.5582,13.7165,546600.0
2008-10-08 10:05:00,17.32,17.34,17.14,17.14,289500.0,13.7086,13.7244,13.5661,13.5661,289500.0
2008-10-08 10:10:00,17.14,17.24,17.13,17.22,233700.0,13.5661,13.6452,13.5582,13.6294,233700.0
2008-10-08 10:15:00,17.2,17.21,16.98,16.99,253500.0,13.6136,13.6215,13.4395,13.4474,253500.0
2008-10-08 10:20:00,16.98,16.98,16.81,16.97,299900.0,13.4395,13.4395,13.3049,13.4315,299900.0
2008-10-08 10:25:00,16.97,16.98,16.75,16.9,288600.0,13.4315,13.4395,13.2574,13.3761,288600.0
2008-10-08 10:30:00,16.91,16.98,16.82,16.86,645900.0,13.3841,13.4395,13.3128,13.3445,645900.0
2008-10-08 10:35:00,16.87,16.93,16.77,16.85,292000.0,13.3524,13.3999,13.2732,13.3366,292000.0
2008-10-08 10:40:00,16.86,16.9,16.7,16.7,281500.0,13.3445,13.3761,13.2178,13.2178,281500.0
2008-10-08 10:45:00,16.7,16.73,16.58,16.6,209300.0,13.2178,13.2416,13.1229,13.1387,209300.0
2008-10-08 10:50:00,16.59,16.71,16.59,16.69,138900.0,13.1308,13.2258,13.1308,13.2099,138900.0
2008-10-08 10:55:00,16.69,16.84,16.64,16.78,226700.0,13.2099,13.3286,13.1704,13.2812,226700.0
2008-10-08 11:00:00,16.77,16.79,16.65,16.77,222000.0,13.2732,13.2891,13.1783,13.2732,222000.0
2008-10-08 11:05:00,16.78,16.8,16.68,16.72,221800.0,13.2812,13.297,13.202,13.2337,221800.0
2008-10-08 11:10:00,16.72,16.8,16.71,16.76,138100.0,13.2337,13.297,13.2258,13.2653,138100.0
2008-10-08 11:15:00,16.77,16.88,16.76,16.88,137000.0,13.2732,13.3603,13.2653,13.3603,137000.0
2008-10-08 11:20:00,16.88,16.94,16.85,16.93,172300.0,13.3603,13.4078,13.3366,13.3999,172300.0
2008-10-08 11:25:00,16.93,17.01,16.89,16.89,177600.0,13.3999,13.4632,13.3682,13.3682,177600.0
2008-10-08 11:30:00,16.9,16.92,16.83,16.84,197500.0,13.3761,13.392,13.3207,13.3286,197500.0
2008-10-08 11:35:00,16.83,16.83,16.7,16.78,256900.0,13.3207,13.3207,13.2178,13.2812,256900.0
2008-10-08 11:40:00,16.76,16.81,16.59,16.62,301000.0,13.2653,13.3049,13.1308,13.1545,301000.0
2008-10-08 11:45:00,16.61,16.73,16.58,16.7,216400.0,13.1466,13.2416,13.1229,13.2178,216400.0
2008-10-08 11:50:00,16.7,16.72,16.65,16.72,65800.0,13.2178,13.2337,13.1783,13.2337,65800.0
2008-10-08 11:55:00,16.71,16.78,16.56,16.76,277700.0,13.2258,13.2812,13.107,13.2653,277700.0
2008-10-08 12:00:00,16.76,16.76,16.59,16.6,213700.0,13.2653,13.2653,13.1308,13.1387,213700.0
2008-10-08 12:05:00,16.61,16.64,16.41,16.48,319300.0,13.1466,13.1704,12.9883,13.0437,319300.0
2008-10-08 12:10:00,16.48,16.57,16.45,16.54,156500.0,13.0437,13.1149,13.02,13.0912,156500.0
2008-10-08 12:15:00,16.54,16.65,16.51,16.62,331000.0,13.0912,13.1783,13.0675,13.1545,331000.0
2008-10-08 12:20:00,16.62,16.66,16.54,16.56,130100.0,13.1545,13.1862,13.0912,13.107,130100.0
2008-10-08 12:25:00,16.56,16.61,16.48,16.5,155000.0,13.107,13.1466,13.0437,13.0595,155000.0
2008-10-08 12:30:00,16.51,16.54,16.45,16.48,140500.0,13.0675,13.0912,13.02,13.0437,140500.0
2008-10-08 12:35:00,16.48,16.61,16.44,16.55,316900.0,13.0437,13.1466,13.0121,13.0991,316900.0
2008-10-08 12:40:00,16.56,16.69,16.56,16.57,266400.0,13.107,13.2099,13.107,13.1149,266400.0
2008-10-08 12:45:00,16.58,16.58,16.49,16.55,284600.0,13.1229,13.1229,13.0516,13.0991,284600.0
2008-10-08 12:50:00,16.56,16.65,16.54,16.65,193700.0,13.107,13.1783,13.0912,13.1783,193700.0
2008-10-08 12:55:00,16.65,16.69,16.6,16.66,66300.0,13.1783,13.2099,13.1387,13.1862,66300.0
2008-10-08 13:00:00,16.66,16.86,16.66,16.82,291700.0,13.1862,13.3445,13.1862,13.3128,291700.0
2008-10-08 13:05:00,16.81,16.92,16.79,16.92,214300.0,13.3049,13.392,13.2891,13.392,214300.0
2008-10-08 13:10:00,16.91,16.95,16.82,16.95,241000.0,13.3841,13.4157,13.3128,13.4157,241000.0
2008-10-08 13:15:00,16.96,17.0,16.84,16.96,221100.0,13.4236,13.4553,13.3286,13.4236,221100.0
2008-10-08 13:20:00,16.96,16.99,16.89,16.89,151600.0,13.4236,13.4474,13.3682,13.3682,151600.0
2008-10-08 13:25:00,16.89,16.9,16.78,16.78,360300.0,13.3682,13.3761,13.2812,13.2812,360300.0
2008-10-08 13:30:00,16.78,16.88,16.76,16.86,286500.0,13.2812,13.3603,13.2653,13.3445,286500.0
2008-10-08 13:35:00,16.86,17.02,16.86,16.94,324300.0,13.3445,13.4711,13.3445,13.4078,324300.0
2008-10-08 13:40:00,16.94,17.1,16.93,17.08,523600.0,13.4078,13.5344,13.3999,13.5186,523600.0
2008-10-08 13:45:00,17.08,17.08,16.94,16.97,319700.0,13.5186,13.5186,13.4078,13.4315,319700.0
2008-10-08 13:50:00,16.96,17.12,16.96,17.1,232400.0,13.4236,13.5503,13.4236,13.5344,232400.0
2008-10-08 13:55:00,17.11,17.21,17.1,17.19,256600.0,13.5423,13.6215,13.5344,13.6057,256600.0
2008-10-08 14:00:00,17.19,17.24,17.11,17.24,250600.0,13.6057,13.6452,13.5423,13.6452,250600.0
2008-10-08 14:05:00,17.24,17.29,17.16,17.21,398300.0,13.6452,13.6848,13.5819,13.6215,398300.0
2008-10-08 14:10:00,17.2,17.21,17.08,17.18,305400.0,13.6136,13.6215,13.5186,13.5978,305400.0
2008-10-08 14:15:00,17.18,17.2,17.1,17.17,195000.0,13.5978,13.6136,13.5344,13.5898,195000.0
2008-10-08 14:20:00,17.18,17.29,17.18,17.27,418400.0,13.5978,13.6848,13.5978,13.669,418400.0
2008-10-08 14:25:00,17.28,17.3,17.14,17.16,484900.0,13.6769,13.6927,13.5661,13.5819,484900.0
2008-10-08 14:30:00,17.15,17.22,17.11,17.11,218400.0,13.574,13.6294,13.5423,13.5423,218400.0
2008-10-08 14:35:00,17.1,17.15,17.04,17.09,293500.0,13.5344,13.574,13.4869,13.5265,293500.0
2008-10-08 14:40:00,17.09,17.11,16.92,16.94,504300.0,13.5265,13.5423,13.392,13.4078,504300.0
2008-10-08 14:45:00,16.94,17.04,16.94,17.01,271200.0,13.4078,13.4869,13.4078,13.4632,271200.0
2008-10-08 14:50:00,17.02,17.1,17.02,17.1,310600.0,13.4711,13.5344,13.4711,13.5344,310600.0
2008-10-08 14:55:00,17.1,17.14,17.06,17.06,446600.0,13.5344,13.5661,13.5028,13.5028,446600.0
2008-10-08 15:00:00,17.06,17.09,16.92,17.01,405300.0,13.5028,13.5265,13.392,13.4632,405300.0
2008-10-08 15:05:00,17.01,17.15,17.01,17.12,472600.0,13.4632,13.574,13.4632,13.5503,472600.0
2008-10-08 15:10:00,17.12,17.13,16.98,16.98,164000.0,13.5503,13.5582,13.4395,13.4395,164000.0
2008-10-08 15:15:00,16.99,17.16,16.95,17.15,453700.0,13.4474,13.5819,13.4157,13.574,453700.0
2008-10-08 15:20:00,17.15,17.17,17.08,17.15,468100.0,13.574,13.5898,13.5186,13.574,468100.0
2008-10-08 15:25:00,17.15,17.19,17.06,17.1,564400.0,13.574,13.6057,13.5028,13.5344,564400.0
2008-10-08 15:30:00,17.1,17.21,17.07,17.09,640200.0,13.5344,13.6215,13.5107,13.5265,640200.0
2008-10-08 15:35:00,17.09,17.11,16.93,16.93,553000.0,13.5265,13.5423,13.3999,13.3999,553000.0
2008-10-08 15:40:00,16.95,16.99,16.87,16.99,298200.0,13.4157,13.4474,13.3524,13.4474,298200.0
2008-10-08 15:45:00,16.97,16.97,16.73,16.78,247300.0,13.4315,13.4315,13.2416,13.2812,247300.0
2008-10-08 15:50:00,16.78,16.86,16.69,16.71,283500.0,13.2812,13.3445,13.2099,13.2258,283500.0
2008-10-08 15:55:00,16.7,16.75,16.5,16.5,426200.0,13.2178,13.2574,13.0595,13.0595,426200.0
2008-10-08 16:00:00,16.61,16.64,16.6,16.6,5100.0,13.1466,13.1704,13.1387,13.1387,5100.0
2008-10-08 16:05:00,16.55,16.55,16.52,16.52,200.0,13.0991,13.0991,13.0754,13.0754,200.0
2008-10-08 16:10:00,16.52,16.52,16.52,16.52,0.0,13.0754,13.0754,13.0754,13.0754,0.0
2008-10-09 09:30:00,16.91,17.0,16.85,16.94,120500.0,13.3841,13.4553,13.3366,13.4078,120500.0
2008-10-09 09:35:00,16.94,16.96,16.83,16.88,78900.0,13.4078,13.4236,13.3207,13.3603,78900.0
2008-10-09 09:40:00,16.87,17.13,16.87,17.07,326800.0,13.3524,13.5582,13.3524,13.5107,326800.0
2008-10-09 09:45:00,17.07,17.08,16.94,16.95,460100.0,13.5107,13.5186,13.4078,13.4157,460100.0
2008-10-09 09:50:00,16.94,17.06,16.94,17.01,636700.0,13.4078,13.5028,13.4078,13.4632,636700.0
2008-10-09 09:55:00,17.01,17.01,16.86,16.86,589100.0,13.4632,13.4632,13.3445,13.3445,589100.0
2008-10-09 10:00:00,16.86,16.87,16.79,16.85,797800.0,13.3445,13.3524,13.2891,13.3366,797800.0
2008-10-09 10:05:00,16.84,16.92,16.82,16.92,670700.0,13.3286,13.392,13.3128,13.392,670700.0
2008-10-09 10:10:00,16.93,16.99,16.88,16.89,710400.0,13.3999,13.4474,13.3603,13.3682,710400.0
2008-10-09 10:15:00,16.88,16.99,16.87,16.93,720200.0,13.3603,13.4474,13.3524,13.3999,720200.0
2008-10-09 10:20:00,16.93,16.96,16.83,16.83,552200.0,13.3999,13.4236,13.3207,13.3207,552200.0
2008-10-09 10:25:00,16.83,16.85,16.74,16.75,608700.0,13.3207,13.3366,13.2495,13.2574,608700.0
2008-10-09 10:30:00,16.76,16.84,16.73,16.83,795000.0,13.2653,13.3286,13.2416,13.3207,795000.0
2008-10-09 10:35:00,16.82,16.91,16.79,16.79,739400.0,13.3128,13.3841,13.2891,13.2891,739400.0
2008-10-09 10:40:00,16.78,16.86,16.7,16.74,517000.0,13.2812,13.3445,13.2178,13.2495,517000.0
2008-10-09 10:45:00,16.73,16.87,16.69,16.83,570200.0,13.2416,13.3524,13.2099,13.3207,570200.0
2008-10-09 10:50:00,16.84,16.85,16.73,16.76,436700.0,13.3286,13.3366,13.2416,13.2653,436700.0
2008-10-09 10:55:00,16.77,16.81,16.71,16.76,328700.0,13.2732,13.3049,13.2258,13.2653,328700.0
2008-10-09 11:00:00,16.75,16.79,16.59,16.59,216200.0,13.2574,13.2891,13.1308,13.1308,216200.0
2008-10-09 11:05:00,16.59,16.67,16.51,16.67,204700.0,13.1308,13.1941,13.0675,13.1941,204700.0
2008-10-09 11:10:00,16.65,16.78,16.62,16.76,208000.0,13.1783,13.2812,13.1545,13.2653,208000.0
2008-10-09 11:15:00,16.77,16.82,16.7,16.8,184300.0,13.2732,13.3128,13.2178,13.297,184300.0
2008-10-09 11:20:00,16.81,16.84,16.7,16.7,231000.0,13.3049,13.3286,13.2178,13.2178,231000.0
2008-10-09 11:25:00,16.7,16.73,16.64,16.73,161900.0,13.2178,13.2416,13.1704,13.2416,161900.0
2008-10-09 11:30:00,16.73,16.79,16.71,16.74,198600.0,13.2416,13.2891,13.2258,13.2495,198600.0
2008-10-09 11:35:00,16.74,16.92,16.74,16.84,370100.0,13.2495,13.392,13.2495,13.3286,370100.0
2008-10-09 11:40:00,16.83,16.89,16.83,16.88,210100.0,13.3207,13.3682,13.3207,13.3603,210100.0
2008-10-09 11:45:00,16.87,16.96,16.87,16.9,143900.0,13.3524,13.4236,13.3524,13.3761,143900.0
2008-10-09 11:50:00,16.89,16.94,16.82,16.82,584200.0,13.3682,13.4078,13.3128,13.3128,584200.0
2008-10-09 11:55:00,16.83,16.87,16.77,16.78,123000.0,13.3207,13.3524,13.2732,13.2812,123000.0
2008-10-09 12:00:00,16.79,16.82,16.75,16.8,149400.0,13.2891,13.3128,13.2574,13.297,149400.0
2008-10-09 12:05:00,16.79,16.84,16.76,16.83,109700.0,13.2891,13.3286,13.2653,13.3207,109700.0
2008-10-09 12:10:00,16.83,16.88,16.81,16.82,57600.0,13.3207,13.3603,13.3049,13.3128,57600.0
2008-10-09 12:15:00,16.81,16.9,16.81,16.87,233000.0,13.3049,13.3761,13.3049,13.3524,233000.0
2008-10-09 12:20:00,16.87,16.89,16.84,16.89,66300.0,13.3524,13.3682,13.3286,13.3682,66300.0
2008-10-09 12:25:00,16.89,16.9,16.82,16.82,58300.0,13.3682,13.3761,13.3128,13.3128,58300.0
2008-10-09 12:30:00,16.83,16.84,16.8,16.81,34200.0,13.3207,13.3286,13.297,13.3049,34200.0
2008-10-09 12:35:00,16.82,16.84,16.81,16.81,39100.0,13.3128,13.3286,13.3049,13.3049,39100.0
2008-10-09 12:40:00,16.81,16.82,16.75,16.78,53400.0,13.3049,13.3128,13.2574,13.2812,53400.0
2008-10-09 12:45:00,16.8,16.81,16.69,16.7,119300.0,13.297,13.3049,13.2099,13.2178,119300.0
2008-10-09 12:50:00,16.7,16.76,16.69,16.75,80200.0,13.2178,13.2653,13.2099,13.2574,80200.0
2008-10-09 12:55:00,16.75,16.79,16.74,16.77,54400.0,13.2574,13.2891,13.2495,13.2732,54400.0
2008-10-09 13:00:00,16.78,16.82,16.78,16.79,53200.0,13.2812,13.3128,13.2812,13.2891,53200.0
2008-10-09 13:05:00,16.79,16.82,16.77,16.81,59900.0,13.2891,13.3128,13.2732,13.3049,59900.0
2008-10-09 13:10:00,16.81,16.94,16.8,16.87,173000.0,13.3049,13.4078,13.297,13.3524,173000.0
2008-10-09 13:15:00,16.88,16.93,16.87,16.88,89400.0,13.3603,13.3999,13.3524,13.3603,89400.0
2008-10-09 13:20:00,16.87,16.87,16.81,16.83,69400.0,13.3524,13.3524,13.3049,13.3207,69400.0
2008-10-09 13:25:00,16.81,16.98,16.79,16.89,433000.0,13.3049,13.4395,13.2891,13.3682,433000.0
2008-10-09 13:30:00,16.9,16.98,16.87,16.91,208400.0,13.3761,13.4395,13.3524,13.3841,208400.0
2008-10-09 13:35:00,16.91,16.94,16.81,16.83,285900.0,13.3841,13.4078,13.3049,13.3207,285900.0
2008-10-09 13:40:00,16.84,16.89,16.83,16.85,91900.0,13.3286,13.3682,13.3207,13.3366,91900.0
2008-10-09 13:45:00,16.85,16.86,16.79,16.81,140900.0,13.3366,13.3445,13.2891,13.3049,140900.0
2008-10-09 13:50:00,16.82,16.83,16.74,16.79,100800.0,13.3128,13.3207,13.2495,13.2891,100800.0
2008-10-09 13:55:00,16.79,16.87,16.79,16.83,198400.0,13.2891,13.3524,13.2891,13.3207,198400.0
2008-10-09 14:00:00,16.82,16.88,16.81,16.82,135700.0,13.3128,13.3603,13.3049,13.3128,135700.0
2008-10-09 14:05:00,16.82,16.84,16.78,16.84,116400.0,13.3128,13.3286,13.2812,13.3286,116400.0
2008-10-09 14:10:00,16.85,16.85,16.72,16.76,129600.0,13.3366,13.3366,13.2337,13.2653,129600.0
2008-10-09 14:15:00,16.76,16.81,16.69,16.72,199500.0,13.2653,13.3049,13.2099,13.2337,199500.0
2008-10-09 14:20:00,16.72,16.75,16.67,16.75,335000.0,13.2337,13.2574,13.1941,13.2574,335000.0
2008-10-09 14:25:00,16.75,16.79,16.73,16.73,140900.0,13.2574,13.2891,13.2416,13.2416,140900.0
2008-10-09 14:30:00,16.73,16.78,16.7,16.7,238900.0,13.2416,13.2812,13.2178,13.2178,238900.0
2008-10-09 14:35:00,16.7,16.75,16.68,16.71,182600.0,13.2178,13.2574,13.202,13.2258,182600.0
2008-10-09 14:40:00,16.71,16.81,16.71,16.74,293800.0,13.2258,13.3049,13.2258,13.2495,293800.0
2008-10-09 14:45:00,16.74,16.75,16.67,16.7,293500.0,13.2495,13.2574,13.1941,13.2178,293500.0
2008-10-09 14:50:00,16.7,16.71,16.63,16.64,288800.0,13.2178,13.2258,13.1624,13.1704,288800.0
2008-10-09 14:55:00,16.64,16.71,16.57,16.58,388900.0,13.1704,13.2258,13.1149,13.1229,388900.0
2008-10-09 15:00:00,16.58,16.59,16.43,16.46,381600.0,13.1229,13.1308,13.0041,13.0279,381600.0
2008-10-09 15:05:00,16.46,16.6,16.46,16.58,267200.0,13.0279,13.1387,13.0279,13.1229,267200.0
2008-10-09 15:10:00,16.58,16.58,16.4,16.42,298400.0,13.1229,13.1229,12.9804,12.9962,298400.0
2008-10-09 15:15:00,16.41,16.52,16.39,16.4,291100.0,12.9883,13.0754,12.9725,12.9804,291100.0
2008-10-09 15:20:00,16.4,16.5,16.36,16.49,464500.0,12.9804,13.0595,12.9487,13.0516,464500.0
2008-10-09 15:25:00,16.48,16.48,16.39,16.39,209600.0,13.0437,13.0437,12.9725,12.9725,209600.0
2008-10-09 15:30:00,16.39,16.45,16.36,16.39,318200.0,12.9725,13.02,12.9487,12.9725,318200.0
2008-10-09 15:35:00,16.39,16.4,16.3,16.3,216600.0,12.9725,12.9804,12.9012,12.9012,216600.0
2008-10-09 15:40:00,16.31,16.31,16.07,16.12,243700.0,12.9092,12.9092,12.7192,12.7588,243700.0
2008-10-09 15:45:00,16.12,16.14,15.91,15.93,366200.0,12.7588,12.7746,12.5926,12.6084,366200.0
2008-10-09 15:50:00,15.93,16.09,15.87,16.09,450200.0,12.6084,12.735,12.5609,12.735,450200.0
2008-10-09 15:55:00,16.1,16.27,15.3,16.08,799800.0,12.7429,12.8775,12.1098,12.7271,799800.0
2008-10-09 16:00:00,16.16,16.21,16.08,16.08,18800.0,12.7904,12.83,12.7271,12.7271,18800.0
2008-10-09 16:05:00,16.17,16.48,16.05,16.48,69200.0,12.7984,13.0437,12.7034,13.0437,69200.0
2008-10-09 16:10:00,16.1,16.1,16.02,16.02,500.0,12.7429,12.7429,12.6796,12.6796,500.0
2008-10-10 09:30:00,15.45,15.57,15.26,15.29,195100.0,12.2285,12.3235,12.0781,12.1018,195100.0
2008-10-10 09:35:00,15.27,15.37,14.94,15.36,201700.0,12.086,12.1652,11.8248,12.1572,201700.0
2008-10-10 09:40:00,15.36,15.89,15.35,15.89,328700.0,12.1572,12.5767,12.1493,12.5767,328700.0
2008-10-10 09:45:00,15.89,15.94,15.68,15.78,328500.0,12.5767,12.6163,12.4105,12.4897,328500.0
2008-10-10 09:50:00,15.73,15.92,15.6,15.91,305300.0,12.4501,12.6005,12.3472,12.5926,305300.0
2008-10-10 09:55:00,15.93,15.94,15.78,15.86,413200.0,12.6084,12.6163,12.4897,12.553,413200.0
2008-10-10 10:00:00,15.86,16.02,15.82,15.94,483500.0,12.553,12.6796,12.5213,12.6163,483500.0
2008-10-10 10:05:00,15.96,16.34,15.93,16.21,437900.0,12.6321,12.9329,12.6084,12.83,437900.0
2008-10-10 10:10:00,16.2,16.23,16.08,16.11,462700.0,12.8221,12.8458,12.7271,12.7509,462700.0
2008-10-10 10:15:00,16.12,16.13,15.88,15.91,460000.0,12.7588,12.7667,12.5688,12.5926,460000.0
2008-10-10 10:20:00,15.91,16.12,15.91,16.0,657600.0,12.5926,12.7588,12.5926,12.6638,657600.0
2008-10-10 10:25:00,16.0,16.01,15.86,15.9,462100.0,12.6638,12.6717,12.553,12.5846,462100.0
2008-10-10 10:30:00,15.91,15.93,15.64,15.64,549500.0,12.5926,12.6084,12.3789,12.3789,549500.0
2008-10-10 10:35:00,15.64,15.77,15.64,15.68,662500.0,12.3789,12.4818,12.3789,12.4105,662500.0
2008-10-10 10:40:00,15.67,15.7,15.48,15.57,862200.0,12.4026,12.4264,12.2522,12.3235,862200.0
2008-10-10 10:45:00,15.57,15.74,15.51,15.74,662600.0,12.3235,12.458,12.276,12.458,662600.0
2008-10-10 10:50:00,15.74,15.76,15.6,15.66,758400.0,12.458,12.4738,12.3472,12.3947,758400.0
2008-10-10 10:55:00,15.68,15.68,15.58,15.63,538400.0,12.4105,12.4105,12.3314,12.3709,538400.0
2008-10-10 11:00:00,15.64,15.79,15.64,15.68,435900.0,12.3789,12.4976,12.3789,12.4105,435900.0
2008-10-10 11:05:00,15.67,15.74,15.54,15.58,391900.0,12.4026,12.458,12.2997,12.3314,391900.0
2008-10-10 11:10:00,15.58,15.62,15.42,15.61,447000.0,12.3314,12.363,12.2047,12.3551,447000.0
2008-10-10 11:15:00,15.62,15.69,15.53,15.56,238400.0,12.363,12.4184,12.2918,12.3155,238400.0
2008-10-10 11:20:00,15.55,15.61,15.45,15.48,156900.0,12.3076,12.3551,12.2285,12.2522,156900.0
2008-10-10 11:25:00,15.49,15.51,15.41,15.43,175000.0,12.2601,12.276,12.1968,12.2127,175000.0
2008-10-10 11:30:00,15.43,15.49,15.34,15.43,360300.0,12.2127,12.2601,12.1414,12.2127,360300.0
2008-10-10 11:35:00,15.44,15.58,15.44,15.52,159200.0,12.2206,12.3314,12.2206,12.2839,159200.0
2008-10-10 11:40:00,15.53,15.58,15.45,15.46,137700.0,12.2918,12.3314,12.2285,12.2364,137700.0
2008-10-10 11:45:00,15.45,15.53,15.37,15.38,175900.0,12.2285,12.2918,12.1652,12.1731,175900.0
2008-10-10 11:50:00,15.37,15.4,15.27,15.27,353000.0,12.1652,12.1889,12.086,12.086,353000.0
2008-10-10 11:55:00,15.28,15.39,15.23,15.32,306700.0,12.0939,12.181,12.0544,12.1256,306700.0
2008-10-10 12:00:00,15.32,15.46,15.31,15.46,245300.0,12.1256,12.2364,12.1177,12.2364,245300.0
2008-10-10 12:05:00,15.47,15.53,15.39,15.41,277000.0,12.2443,12.2918,12.181,12.1968,277000.0
2008-10-10 12:10:00,15.42,15.49,15.37,15.48,261400.0,12.2047,12.2601,12.1652,12.2522,261400.0
2008-10-10 12:15:00,15.47,15.58,15.47,15.52,223100.0,12.2443,12.3314,12.2443,12.2839,223100.0
2008-10-10 12:20:00,15.53,15.61,15.49,15.52,211100.0,12.2918,12.3551,12.2601,12.2839,211100.0
2008-10-10 12:25:00,15.51,15.59,15.44,15.47,218600.0,12.276,12.3393,12.2206,12.2443,218600.0
2008-10-10 12:30:00,15.47,15.5,15.41,15.46,237100.0,12.2443,12.2681,12.1968,12.2364,237100.0
2008-10-10 12:35:00,15.46,15.5,15.35,15.4,286700.0,12.2364,12.2681,12.1493,12.1889,286700.0
2008-10-10 12:40:00,15.36,15.64,15.35,15.6,345600.0,12.1572,12.3789,12.1493,12.3472,345600.0
2008-10-10 12:45:00,15.59,15.64,15.49,15.5,269800.0,12.3393,12.3789,12.2601,12.2681,269800.0
2008-10-10 12:50:00,15.49,15.57,15.49,15.53,111800.0,12.2601,12.3235,12.2601,12.2918,111800.0
2008-10-10 12:55:00,15.52,15.55,15.45,15.5,198800.0,12.2839,12.3076,12.2285,12.2681,198800.0
2008-10-10 13:00:00,15.5,15.5,15.41,15.47,187200.0,12.2681,12.2681,12.1968,12.2443,187200.0
2008-10-10 13:05:00,15.47,15.52,15.45,15.47,165000.0,12.2443,12.2839,12.2285,12.2443,165000.0
2008-10-10 13:10:00,15.47,15.47,15.32,15.36,304900.0,12.2443,12.2443,12.1256,12.1572,304900.0
2008-10-10 13:15:00,15.35,15.38,15.3,15.33,144700.0,12.1493,12.1731,12.1098,12.1335,144700.0
2008-10-10 13:20:00,15.32,15.43,15.3,15.38,222900.0,12.1256,12.2127,12.1098,12.1731,222900.0
2008-10-10 13:25:00,15.37,15.47,15.36,15.42,253000.0,12.1652,12.2443,12.1572,12.2047,253000.0
2008-10-10 13:30:00,15.43,15.44,15.32,15.34,258500.0,12.2127,12.2206,12.1256,12.1414,258500.0
2008-10-10 13:35:00,15.34,15.38,15.26,15.35,203700.0,12.1414,12.1731,12.0781,12.1493,203700.0
2008-10-10 13:40:00,15.34,15.34,15.24,15.24,150400.0,12.1414,12.1414,12.0623,12.0623,150400.0
2008-10-10 13:45:00,15.24,15.24,15.07,15.1,299000.0,12.0623,12.0623,11.9277,11.9515,299000.0
2008-10-10 13:50:00,15.1,15.18,15.04,15.07,386100.0,11.9515,12.0148,11.904,11.9277,386100.0
2008-10-10 13:55:00,15.07,15.23,15.04,15.22,542000.0,11.9277,12.0544,11.904,12.0464,542000.0
2008-10-10 14:00:00,15.22,15.31,15.11,15.29,398900.0,12.0464,12.1177,11.9594,12.1018,398900.0
2008-10-10 14:05:00,15.3,15.51,15.3,15.49,462600.0,12.1098,12.276,12.1098,12.2601,462600.0
2008-10-10 14:10:00,15.52,15.59,15.38,15.43,409600.0,12.2839,12.3393,12.1731,12.2127,409600.0
2008-10-10 14:15:00,15.43,15.53,15.28,15.3,474900.0,12.2127,12.2918,12.0939,12.1098,474900.0
2008-10-10 14:20:00,15.29,15.44,15.26,15.28,408700.0,12.1018,12.2206,12.0781,12.0939,408700.0
2008-10-10 14:25:00,15.29,15.34,15.19,15.22,450700.0,12.1018,12.1414,12.0227,12.0464,450700.0
2008-10-10 14:30:00,15.22,15.35,15.21,15.22,310000.0,12.0464,12.1493,12.0385,12.0464,310000.0
2008-10-10 14:35:00,15.21,15.31,15.15,15.31,431200.0,12.0385,12.1177,11.991,12.1177,431200.0
2008-10-10 14:40:00,15.3,15.3,15.21,15.25,359600.0,12.1098,12.1098,12.0385,12.0702,359600.0
2008-10-10 14:45:00,15.26,15.45,15.24,15.34,328900.0,12.0781,12.2285,12.0623,12.1414,328900.0
2008-10-10 14:50:00,15.34,15.39,15.22,15.22,268900.0,12.1414,12.181,12.0464,12.0464,268900.0
2008-10-10 14:55:00,15.22,15.3,15.12,15.25,383800.0,12.0464,12.1098,11.9673,12.0702,383800.0
2008-10-10 15:00:00,15.24,15.44,15.22,15.31,620700.0,12.0623,12.2206,12.0464,12.1177,620700.0
2008-10-10 15:05:00,15.3,15.48,15.26,15.42,415900.0,12.1098,12.2522,12.0781,12.2047,415900.0
2008-10-10 15:10:00,15.38,15.76,15.38,15.67,713000.0,12.1731,12.4738,12.1731,12.4026,713000.0
2008-10-10 15:15:00,15.67,15.9,15.57,15.78,503300.0,12.4026,12.5846,12.3235,12.4897,503300.0
2008-10-10 15:20:00,15.79,16.05,15.76,15.97,492100.0,12.4976,12.7034,12.4738,12.6401,492100.0
2008-10-10 15:25:00,15.98,16.23,15.95,16.19,511300.0,12.648,12.8458,12.6242,12.8142,511300.0
2008-10-10 15:30:00,16.18,16.37,16.13,16.31,847000.0,12.8063,12.9566,12.7667,12.9092,847000.0
2008-10-10 15:35:00,16.31,16.58,16.22,16.27,846500.0,12.9092,13.1229,12.8379,12.8775,846500.0
2008-10-10 15:40:00,16.28,16.3,15.8,16.22,621300.0,12.8854,12.9012,12.5055,12.8379,621300.0
2008-10-10 15:45:00,16.22,16.23,16.02,16.1,1047200.0,12.8379,12.8458,12.6796,12.7429,1047200.0
2008-10-10 15:50:00,16.1,16.1,15.9,15.91,813300.0,12.7429,12.7429,12.5846,12.5926,813300.0
2008-10-10 15:55:00,15.9,15.94,15.84,15.9,299400.0,12.5846,12.6163,12.5372,12.5846,299400.0
2008-10-10 16:00:00,15.94,16.05,15.94,15.94,300.0,12.6163,12.7034,12.6163,12.6163,300.0
2008-10-10 16:05:00,16.05,16.08,15.67,15.75,12000.0,12.7034,12.7271,12.4026,12.4659,12000.0
2008-10-10 16:10:00,15.75,15.75,15.75,15.75,600.0,12.4659,12.4659,12.4659,12.4659,600.0
2008-10-13 09:30:00,16.76,16.97,16.5,16.54,337200.0,13.2653,13.4315,13.0595,13.0912,337200.0
2008-10-13 09:35:00,16.54,16.63,16.54,16.61,123200.0,13.0912,13.1624,13.0912,13.1466,123200.0
2008-10-13 09:40:00,16.61,16.62,16.47,16.49,471200.0,13.1466,13.1545,13.0358,13.0516,471200.0
2008-10-13 09:45:00,16.5,16.61,16.5,16.53,1305800.0,13.0595,13.1466,13.0595,13.0833,1305800.0
2008-10-13 09:50:00,16.53,16.55,16.47,16.5,488200.0,13.0833,13.0991,13.0358,13.0595,488200.0
2008-10-13 09:55:00,16.51,16.56,16.49,16.55,373000.0,13.0675,13.107,13.0516,13.0991,373000.0
2008-10-13 10:00:00,16.55,16.58,16.49,16.49,545500.0,13.0991,13.1229,13.0516,13.0516,545500.0
2008-10-13 10:05:00,16.49,16.51,16.45,16.5,681200.0,13.0516,13.0675,13.02,13.0595,681200.0
2008-10-13 10:10:00,16.5,16.54,16.46,16.54,459500.0,13.0595,13.0912,13.0279,13.0912,459500.0
2008-10-13 10:15:00,16.54,16.6,16.53,16.58,690200.0,13.0912,13.1387,13.0833,13.1229,690200.0
2008-10-13 10:20:00,16.58,16.65,16.58,16.59,89000.0,13.1229,13.1783,13.1229,13.1308,89000.0
2008-10-13 10:25:00,16.59,16.75,16.59,16.75,360900.0,13.1308,13.2574,13.1308,13.2574,360900.0
2008-10-13 10:30:00,16.74,16.79,16.73,16.74,230500.0,13.2495,13.2891,13.2416,13.2495,230500.0
2008-10-13 10:35:00,16.73,16.79,16.68,16.79,278100.0,13.2416,13.2891,13.202,13.2891,278100.0
2008-10-13 10:40:00,16.8,16.84,16.77,16.8,662900.0,13.297,13.3286,13.2732,13.297,662900.0
2008-10-13 10:45:00,16.8,16.8,16.72,16.73,431000.0,13.297,13.297,13.2337,13.2416,431000.0
2008-10-13 10:50:00,16.72,16.75,16.7,16.74,59300.0,13.2337,13.2574,13.2178,13.2495,59300.0
2008-10-13 10:55:00,16.74,16.76,16.69,16.7,675100.0,13.2495,13.2653,13.2099,13.2178,675100.0
2008-10-13 11:00:00,16.7,16.76,16.68,16.73,126800.0,13.2178,13.2653,13.202,13.2416,126800.0
2008-10-13 11:05:00,16.74,16.76,16.71,16.73,55100.0,13.2495,13.2653,13.2258,13.2416,55100.0
2008-10-13 11:10:00,16.74,16.75,16.7,16.74,63700.0,13.2495,13.2574,13.2178,13.2495,63700.0
2008-10-13 11:15:00,16.74,16.76,16.72,16.72,40900.0,13.2495,13.2653,13.2337,13.2337,40900.0
2008-10-13 11:20:00,16.72,16.77,16.7,16.76,123500.0,13.2337,13.2732,13.2178,13.2653,123500.0
2008-10-13 11:25:00,16.77,16.82,16.76,16.79,146800.0,13.2732,13.3128,13.2653,13.2891,146800.0
2008-10-13 11:30:00,16.8,16.87,16.8,16.85,125300.0,13.297,13.3524,13.297,13.3366,125300.0
2008-10-13 11:35:00,16.85,16.89,16.84,16.89,41100.0,13.3366,13.3682,13.3286,13.3682,41100.0
2008-10-13 11:40:00,16.88,16.93,16.87,16.89,23200.0,13.3603,13.3999,13.3524,13.3682,23200.0
2008-10-13 11:45:00,16.9,16.9,16.84,16.86,97200.0,13.3761,13.3761,13.3286,13.3445,97200.0
2008-10-13 11:50:00,16.86,16.87,16.84,16.84,37800.0,13.3445,13.3524,13.3286,13.3286,37800.0
2008-10-13 11:55:00,16.84,16.9,16.83,16.89,656200.0,13.3286,13.3761,13.3207,13.3682,656200.0
2008-10-13 12:00:00,16.89,16.93,16.86,16.92,322900.0,13.3682,13.3999,13.3445,13.392,322900.0
2008-10-13 12:05:00,16.92,16.97,16.92,16.97,157700.0,13.392,13.4315,13.392,13.4315,157700.0
2008-10-13 12:10:00,16.98,17.01,16.97,17.01,108600.0,13.4395,13.4632,13.4315,13.4632,108600.0
2008-10-13 12:15:00,17.01,17.07,17.0,17.05,774300.0,13.4632,13.5107,13.4553,13.4949,774300.0
2008-10-13 12:20:00,17.06,17.07,17.03,17.04,467700.0,13.5028,13.5107,13.479,13.4869,467700.0
2008-10-13 12:25:00,17.05,17.09,17.05,17.08,62300.0,13.4949,13.5265,13.4949,13.5186,62300.0
2008-10-13 12:30:00,17.09,17.11,17.08,17.08,22800.0,13.5265,13.5423,13.5186,13.5186,22800.0
2008-10-13 12:35:00,17.08,17.1,17.06,17.08,38800.0,13.5186,13.5344,13.5028,13.5186,38800.0
2008-10-13 12:40:00,17.08,17.11,17.07,17.11,31600.0,13.5186,13.5423,13.5107,13.5423,31600.0
2008-10-13 12:45:00,17.11,17.13,17.11,17.12,38700.0,13.5423,13.5582,13.5423,13.5503,38700.0
2008-10-13 12:50:00,17.12,17.12,17.06,17.07,86500.0,13.5503,13.5503,13.5028,13.5107,86500.0
2008-10-13 12:55:00,17.07,17.08,17.03,17.04,60300.0,13.5107,13.5186,13.479,13.4869,60300.0
2008-10-13 13:00:00,17.05,17.06,17.02,17.04,57200.0,13.4949,13.5028,13.4711,13.4869,57200.0
2008-10-13 13:05:00,17.03,17.05,17.02,17.05,32800.0,13.479,13.4949,13.4711,13.4949,32800.0
2008-10-13 13:10:00,17.05,17.07,17.04,17.07,23100.0,13.4949,13.5107,13.4869,13.5107,23100.0
2008-10-13 13:15:00,17.07,17.08,17.05,17.05,22500.0,13.5107,13.5186,13.4949,13.4949,22500.0
2008-10-13 13:20:00,17.05,17.07,17.04,17.07,23800.0,13.4949,13.5107,13.4869,13.5107,23800.0
2008-10-13 13:25:00,17.07,17.08,17.05,17.06,93500.0,13.5107,13.5186,13.4949,13.5028,93500.0
2008-10-13 13:30:00,17.06,17.1,17.06,17.09,21000.0,13.5028,13.5344,13.5028,13.5265,21000.0
2008-10-13 13:35:00,17.09,17.11,17.09,17.1,40800.0,13.5265,13.5423,13.5265,13.5344,40800.0
2008-10-13 13:40:00,17.1,17.1,17.04,17.07,114300.0,13.5344,13.5344,13.4869,13.5107,114300.0
2008-10-13 13:45:00,17.07,17.08,17.03,17.04,86600.0,13.5107,13.5186,13.479,13.4869,86600.0
2008-10-13 13:50:00,17.04,17.04,16.99,16.99,52800.0,13.4869,13.4869,13.4474,13.4474,52800.0
2008-10-13 13:55:00,16.99,17.01,16.96,16.96,123600.0,13.4474,13.4632,13.4236,13.4236,123600.0
2008-10-13 14:00:00,16.96,16.99,16.94,16.97,39400.0,13.4236,13.4474,13.4078,13.4315,39400.0
2008-10-13 14:05:00,16.97,16.98,16.93,16.94,26500.0,13.4315,13.4395,13.3999,13.4078,26500.0
2008-10-13 14:10:00,16.93,17.02,16.93,16.99,106000.0,13.3999,13.4711,13.3999,13.4474,106000.0
2008-10-13 14:15:00,16.99,17.0,16.97,16.99,72400.0,13.4474,13.4553,13.4315,13.4474,72400.0
2008-10-13 14:20:00,17.0,17.0,16.93,16.95,88400.0,13.4553,13.4553,13.3999,13.4157,88400.0
2008-10-13 14:25:00,16.94,16.97,16.89,16.89,167000.0,13.4078,13.4315,13.3682,13.3682,167000.0
2008-10-13 14:30:00,16.89,16.93,16.88,16.93,97300.0,13.3682,13.3999,13.3603,13.3999,97300.0
2008-10-13 14:35:00,16.93,17.0,16.92,16.99,48000.0,13.3999,13.4553,13.392,13.4474,48000.0
2008-10-13 14:40:00,17.0,17.09,17.0,17.08,99600.0,13.4553,13.5265,13.4553,13.5186,99600.0
2008-10-13 14:45:00,17.07,17.11,17.05,17.08,82900.0,13.5107,13.5423,13.4949,13.5186,82900.0
2008-10-13 14:50:00,17.08,17.08,17.03,17.05,73000.0,13.5186,13.5186,13.479,13.4949,73000.0
2008-10-13 14:55:00,17.06,17.17,17.05,17.15,64300.0,13.5028,13.5898,13.4949,13.574,64300.0
2008-10-13 15:00:00,17.15,17.24,17.14,17.24,82400.0,13.574,13.6452,13.5661,13.6452,82400.0
2008-10-13 15:05:00,17.24,17.32,17.23,17.27,193600.0,13.6452,13.7086,13.6373,13.669,193600.0
2008-10-13 15:10:00,17.27,17.31,17.25,17.28,158700.0,13.669,13.7006,13.6532,13.6769,158700.0
2008-10-13 15:15:00,17.28,17.3,17.26,17.3,64700.0,13.6769,13.6927,13.6611,13.6927,64700.0
2008-10-13 15:20:00,17.32,17.38,17.28,17.37,129000.0,13.7086,13.7561,13.6769,13.7481,129000.0
2008-10-13 15:25:00,17.37,17.39,17.34,17.35,148000.0,13.7481,13.764,13.7244,13.7323,148000.0
2008-10-13 15:30:00,17.34,17.39,17.32,17.39,131400.0,13.7244,13.764,13.7086,13.764,131400.0
2008-10-13 15:35:00,17.39,17.44,17.35,17.43,201500.0,13.764,13.8035,13.7323,13.7956,201500.0
2008-10-13 15:40:00,17.43,17.45,17.35,17.37,189200.0,13.7956,13.8115,13.7323,13.7481,189200.0
2008-10-13 15:45:00,17.37,17.46,17.37,17.46,148900.0,13.7481,13.8194,13.7481,13.8194,148900.0
2008-10-13 15:50:00,17.47,17.6,17.47,17.59,116600.0,13.8273,13.9302,13.8273,13.9223,116600.0
2008-10-13 15:55:00,17.58,17.75,17.22,17.73,915000.0,13.9143,14.0489,13.6294,14.0331,915000.0
2008-10-13 16:00:00,17.75,17.8,17.4,17.78,92600.0,14.0489,14.0885,13.7719,14.0726,92600.0
2008-10-13 16:05:00,17.79,17.79,17.53,17.53,20200.0,14.0806,14.0806,13.8748,13.8748,20200.0
2008-10-13 16:10:00,17.76,17.76,17.76,17.76,1800.0,14.0568,14.0568,14.0568,14.0568,1800.0
2008-10-14 09:30:00,18.4,18.45,18.23,18.24,174800.0,14.5634,14.6029,14.4288,14.4367,174800.0
2008-10-14 09:35:00,18.26,18.35,18.06,18.1,333100.0,14.4526,14.5238,14.2943,14.3259,333100.0
2008-10-14 09:40:00,18.08,18.12,18.01,18.07,183100.0,14.3101,14.3418,14.2547,14.3022,183100.0
2008-10-14 09:45:00,18.07,18.07,17.89,17.95,242000.0,14.3022,14.3022,14.1597,14.2072,242000.0
2008-10-14 09:50:00,17.95,17.99,17.69,17.82,214100.0,14.2072,14.2389,14.0014,14.1043,214100.0
2008-10-14 09:55:00,17.83,17.85,17.61,17.62,305000.0,14.1122,14.1281,13.9381,13.946,305000.0
2008-10-14 10:00:00,17.61,17.88,17.59,17.83,228700.0,13.9381,14.1518,13.9223,14.1122,228700.0
2008-10-14 10:05:00,17.83,17.88,17.58,17.69,380200.0,14.1122,14.1518,13.9143,14.0014,380200.0
2008-10-14 10:10:00,17.68,17.69,17.55,17.61,469000.0,13.9935,14.0014,13.8906,13.9381,469000.0
2008-10-14 10:15:00,17.62,17.79,17.59,17.77,367000.0,13.946,14.0806,13.9223,14.0647,367000.0
2008-10-14 10:20:00,17.75,17.82,17.74,17.74,226300.0,14.0489,14.1043,14.041,14.041,226300.0
2008-10-14 10:25:00,17.74,17.74,17.65,17.73,467100.0,14.041,14.041,13.9698,14.0331,467100.0
2008-10-14 10:30:00,17.74,17.8,17.69,17.7,271100.0,14.041,14.0885,14.0014,14.0093,271100.0
2008-10-14 10:35:00,17.71,17.72,17.54,17.56,186400.0,14.0172,14.0252,13.8827,13.8985,186400.0
2008-10-14 10:40:00,17.57,17.61,17.35,17.35,240400.0,13.9064,13.9381,13.7323,13.7323,240400.0
2008-10-14 10:45:00,17.35,17.45,17.3,17.42,404000.0,13.7323,13.8115,13.6927,13.7877,404000.0
2008-10-14 10:50:00,17.42,17.55,17.42,17.52,300900.0,13.7877,13.8906,13.7877,13.8669,300900.0
2008-10-14 10:55:00,17.53,17.58,17.47,17.58,175000.0,13.8748,13.9143,13.8273,13.9143,175000.0
2008-10-14 11:00:00,17.57,17.57,17.43,17.43,365400.0,13.9064,13.9064,13.7956,13.7956,365400.0
2008-10-14 11:05:00,17.42,17.49,17.33,17.38,350200.0,13.7877,13.8431,13.7165,13.7561,350200.0
2008-10-14 11:10:00,17.38,17.38,17.27,17.32,240800.0,13.7561,13.7561,13.669,13.7086,240800.0
2008-10-14 11:15:00,17.32,17.45,17.3,17.44,255300.0,13.7086,13.8115,13.6927,13.8035,255300.0
2008-10-14 11:20:00,17.44,17.45,17.37,17.45,114400.0,13.8035,13.8115,13.7481,13.8115,114400.0
2008-10-14 11:25:00,17.44,17.6,17.43,17.56,127100.0,13.8035,13.9302,13.7956,13.8985,127100.0
2008-10-14 11:30:00,17.55,17.62,17.54,17.55,83100.0,13.8906,13.946,13.8827,13.8906,83100.0
2008-10-14 11:35:00,17.54,17.6,17.49,17.56,133400.0,13.8827,13.9302,13.8431,13.8985,133400.0
2008-10-14 11:40:00,17.55,17.63,17.55,17.58,97000.0,13.8906,13.9539,13.8906,13.9143,97000.0
2008-10-14 11:45:00,17.59,17.73,17.59,17.72,149800.0,13.9223,14.0331,13.9223,14.0252,149800.0
2008-10-14 11:50:00,17.71,17.71,17.6,17.6,115500.0,14.0172,14.0172,13.9302,13.9302,115500.0
2008-10-14 11:55:00,17.6,17.68,17.59,17.64,62900.0,13.9302,13.9935,13.9223,13.9618,62900.0
2008-10-14 12:00:00,17.63,17.63,17.44,17.45,155300.0,13.9539,13.9539,13.8035,13.8115,155300.0
2008-10-14 12:05:00,17.46,17.6,17.45,17.57,108100.0,13.8194,13.9302,13.8115,13.9064,108100.0
2008-10-14 12:10:00,17.58,17.64,17.57,17.58,76400.0,13.9143,13.9618,13.9064,13.9143,76400.0
2008-10-14 12:15:00,17.57,17.65,17.55,17.64,137100.0,13.9064,13.9698,13.8906,13.9618,137100.0
2008-10-14 12:20:00,17.64,17.64,17.6,17.6,66700.0,13.9618,13.9618,13.9302,13.9302,66700.0
2008-10-14 12:25:00,17.6,17.66,17.58,17.66,98200.0,13.9302,13.9777,13.9143,13.9777,98200.0
2008-10-14 12:30:00,17.65,17.65,17.59,17.62,117100.0,13.9698,13.9698,13.9223,13.946,117100.0
2008-10-14 12:35:00,17.62,17.71,17.61,17.7,225000.0,13.946,14.0172,13.9381,14.0093,225000.0
2008-10-14 12:40:00,17.7,17.72,17.68,17.68,184400.0,14.0093,14.0252,13.9935,13.9935,184400.0
2008-10-14 12:45:00,17.69,17.77,17.68,17.75,198300.0,14.0014,14.0647,13.9935,14.0489,198300.0
2008-10-14 12:50:00,17.76,17.77,17.65,17.66,125000.0,14.0568,14.0647,13.9698,13.9777,125000.0
2008-10-14 12:55:00,17.67,17.71,17.58,17.58,181600.0,13.9856,14.0172,13.9143,13.9143,181600.0
2008-10-14 13:00:00,17.59,17.61,17.55,17.59,157500.0,13.9223,13.9381,13.8906,13.9223,157500.0
2008-10-14 13:05:00,17.59,17.64,17.57,17.6,145000.0,13.9223,13.9618,13.9064,13.9302,145000.0
2008-10-14 13:10:00,17.6,17.6,17.51,17.58,829900.0,13.9302,13.9302,13.8589,13.9143,829900.0
2008-10-14 13:15:00,17.57,17.58,17.48,17.54,97300.0,13.9064,13.9143,13.8352,13.8827,97300.0
2008-10-14 13:20:00,17.55,17.57,17.48,17.48,110800.0,13.8906,13.9064,13.8352,13.8352,110800.0
2008-10-14 13:25:00,17.49,17.55,17.48,17.52,120100.0,13.8431,13.8906,13.8352,13.8669,120100.0
2008-10-14 13:30:00,17.52,17.63,17.5,17.59,164500.0,13.8669,13.9539,13.851,13.9223,164500.0
2008-10-14 13:35:00,17.59,17.6,17.44,17.45,184800.0,13.9223,13.9302,13.8035,13.8115,184800.0
2008-10-14 13:40:00,17.45,17.47,17.42,17.45,138400.0,13.8115,13.8273,13.7877,13.8115,138400.0
2008-10-14 13:45:00,17.45,17.5,17.45,17.46,219800.0,13.8115,13.851,13.8115,13.8194,219800.0
2008-10-14 13:50:00,17.45,17.48,17.38,17.39,183800.0,13.8115,13.8352,13.7561,13.764,183800.0
2008-10-14 13:55:00,17.38,17.41,17.32,17.39,188700.0,13.7561,13.7798,13.7086,13.764,188700.0
2008-10-14 14:00:00,17.37,17.42,17.32,17.33,296200.0,13.7481,13.7877,13.7086,13.7165,296200.0
2008-10-14 14:05:00,17.32,17.33,17.24,17.28,374100.0,13.7086,13.7165,13.6452,13.6769,374100.0
2008-10-14 14:10:00,17.29,17.29,17.17,17.24,521200.0,13.6848,13.6848,13.5898,13.6452,521200.0
2008-10-14 14:15:00,17.24,17.29,17.05,17.11,841100.0,13.6452,13.6848,13.4949,13.5423,841100.0
2008-10-14 14:20:00,17.11,17.22,17.05,17.18,598400.0,13.5423,13.6294,13.4949,13.5978,598400.0
2008-10-14 14:25:00,17.18,17.31,17.13,17.31,550900.0,13.5978,13.7006,13.5582,13.7006,550900.0
2008-10-14 14:30:00,17.31,17.36,17.16,17.18,822500.0,13.7006,13.7402,13.5819,13.5978,822500.0
2008-10-14 14:35:00,17.18,17.26,17.17,17.21,374600.0,13.5978,13.6611,13.5898,13.6215,374600.0
2008-10-14 14:40:00,17.21,17.23,17.04,17.04,420300.0,13.6215,13.6373,13.4869,13.4869,420300.0
2008-10-14 14:45:00,17.04,17.05,16.95,16.96,714000.0,13.4869,13.4949,13.4157,13.4236,714000.0
2008-10-14 14:50:00,16.96,17.07,16.93,17.04,625900.0,13.4236,13.5107,13.3999,13.4869,625900.0
2008-10-14 14:55:00,17.03,17.08,16.94,17.03,591900.0,13.479,13.5186,13.4078,13.479,591900.0
2008-10-14 15:00:00,17.03,17.16,16.98,17.08,604700.0,13.479,13.5819,13.4395,13.5186,604700.0
2008-10-14 15:05:00,17.09,17.22,17.08,17.22,366700.0,13.5265,13.6294,13.5186,13.6294,366700.0
2008-10-14 15:10:00,17.22,17.35,17.22,17.29,389000.0,13.6294,13.7323,13.6294,13.6848,389000.0
2008-10-14 15:15:00,17.29,17.31,17.15,17.2,378500.0,13.6848,13.7006,13.574,13.6136,378500.0
2008-10-14 15:20:00,17.21,17.26,17.11,17.12,487800.0,13.6215,13.6611,13.5423,13.5503,487800.0
2008-10-14 15:25:00,17.12,17.28,17.1,17.28,238700.0,13.5503,13.6769,13.5344,13.6769,238700.0
2008-10-14 15:30:00,17.29,17.43,17.29,17.39,572100.0,13.6848,13.7956,13.6848,13.764,572100.0
2008-10-14 15:35:00,17.38,17.42,17.17,17.2,301400.0,13.7561,13.7877,13.5898,13.6136,301400.0
2008-10-14 15:40:00,17.21,17.34,17.19,17.33,608900.0,13.6215,13.7244,13.6057,13.7165,608900.0
2008-10-14 15:45:00,17.34,17.47,17.34,17.39,503000.0,13.7244,13.8273,13.7244,13.764,503000.0
2008-10-14 15:50:00,17.38,17.38,17.23,17.25,507100.0,13.7561,13.7561,13.6373,13.6532,507100.0
2008-10-14 15:55:00,17.25,17.27,17.16,17.19,536300.0,13.6532,13.669,13.5819,13.6057,536300.0
2008-10-14 16:00:00,17.21,17.31,17.15,17.31,1600.0,13.6215,13.7006,13.574,13.7006,1600.0
2008-10-14 16:05:00,17.31,17.31,17.31,17.31,0.0,13.7006,13.7006,13.7006,13.7006,0.0
2008-10-14 16:10:00,17.31,17.31,17.31,17.31,0.0,13.7006,13.7006,13.7006,13.7006,0.0
2008-10-15 09:30:00,17.02,17.05,16.85,16.9,92400.0,13.4711,13.4949,13.3366,13.3761,92400.0
2008-10-15 09:35:00,16.89,16.97,16.77,16.77,112000.0,13.3682,13.4315,13.2732,13.2732,112000.0
2008-10-15 09:40:00,16.77,16.83,16.72,16.83,227800.0,13.2732,13.3207,13.2337,13.3207,227800.0
2008-10-15 09:45:00,16.83,16.84,16.73,16.75,339000.0,13.3207,13.3286,13.2416,13.2574,339000.0
2008-10-15 09:50:00,16.75,16.83,16.7,16.77,401100.0,13.2574,13.3207,13.2178,13.2732,401100.0
2008-10-15 09:55:00,16.77,16.91,16.76,16.9,299400.0,13.2732,13.3841,13.2653,13.3761,299400.0
2008-10-15 10:00:00,16.89,16.89,16.76,16.86,340200.0,13.3682,13.3682,13.2653,13.3445,340200.0
2008-10-15 10:05:00,16.87,16.87,16.75,16.8,350900.0,13.3524,13.3524,13.2574,13.297,350900.0
2008-10-15 10:10:00,16.79,16.92,16.78,16.92,183700.0,13.2891,13.392,13.2812,13.392,183700.0
2008-10-15 10:15:00,16.92,16.92,16.79,16.79,280400.0,13.392,13.392,13.2891,13.2891,280400.0
2008-10-15 10:20:00,16.79,16.87,16.79,16.84,243700.0,13.2891,13.3524,13.2891,13.3286,243700.0
2008-10-15 10:25:00,16.84,16.87,16.78,16.85,299700.0,13.3286,13.3524,13.2812,13.3366,299700.0
2008-10-15 10:30:00,16.86,16.94,16.85,16.93,249300.0,13.3445,13.4078,13.3366,13.3999,249300.0
2008-10-15 10:35:00,16.93,16.98,16.91,16.92,152900.0,13.3999,13.4395,13.3841,13.392,152900.0
2008-10-15 10:40:00,16.93,16.94,16.71,16.72,216400.0,13.3999,13.4078,13.2258,13.2337,216400.0
2008-10-15 10:45:00,16.72,16.77,16.69,16.7,255900.0,13.2337,13.2732,13.2099,13.2178,255900.0
2008-10-15 10:50:00,16.69,16.72,16.66,16.71,207800.0,13.2099,13.2337,13.1862,13.2258,207800.0
2008-10-15 10:55:00,16.71,16.72,16.62,16.64,133600.0,13.2258,13.2337,13.1545,13.1704,133600.0
2008-10-15 11:00:00,16.65,16.66,16.62,16.65,136000.0,13.1783,13.1862,13.1545,13.1783,136000.0
2008-10-15 11:05:00,16.66,16.72,16.64,16.71,136700.0,13.1862,13.2337,13.1704,13.2258,136700.0
2008-10-15 11:10:00,16.71,16.72,16.66,16.68,118000.0,13.2258,13.2337,13.1862,13.202,118000.0
2008-10-15 11:15:00,16.68,16.75,16.68,16.71,211000.0,13.202,13.2574,13.202,13.2258,211000.0
2008-10-15 11:20:00,16.71,16.71,16.58,16.59,169200.0,13.2258,13.2258,13.1229,13.1308,169200.0
2008-10-15 11:25:00,16.57,16.66,16.57,16.64,72000.0,13.1149,13.1862,13.1149,13.1704,72000.0
2008-10-15 11:30:00,16.64,16.68,16.62,16.66,82800.0,13.1704,13.202,13.1545,13.1862,82800.0
2008-10-15 11:35:00,16.65,16.68,16.64,16.68,43200.0,13.1783,13.202,13.1704,13.202,43200.0
2008-10-15 11:40:00,16.66,16.71,16.66,16.69,77500.0,13.1862,13.2258,13.1862,13.2099,77500.0
2008-10-15 11:45:00,16.67,16.67,16.62,16.64,150200.0,13.1941,13.1941,13.1545,13.1704,150200.0
2008-10-15 11:50:00,16.64,16.68,16.6,16.68,127100.0,13.1704,13.202,13.1387,13.202,127100.0
2008-10-15 11:55:00,16.69,16.71,16.67,16.67,67800.0,13.2099,13.2258,13.1941,13.1941,67800.0
2008-10-15 12:00:00,16.66,16.73,16.66,16.69,43600.0,13.1862,13.2416,13.1862,13.2099,43600.0
2008-10-15 12:05:00,16.7,16.7,16.66,16.66,34400.0,13.2178,13.2178,13.1862,13.1862,34400.0
2008-10-15 12:10:00,16.66,16.69,16.64,16.68,67300.0,13.1862,13.2099,13.1704,13.202,67300.0
2008-10-15 12:15:00,16.68,16.68,16.6,16.62,185400.0,13.202,13.202,13.1387,13.1545,185400.0
2008-10-15 12:20:00,16.61,16.65,16.52,16.53,146500.0,13.1466,13.1783,13.0754,13.0833,146500.0
2008-10-15 12:25:00,16.54,16.6,16.54,16.57,139400.0,13.0912,13.1387,13.0912,13.1149,139400.0
2008-10-15 12:30:00,16.57,16.63,16.57,16.63,85000.0,13.1149,13.1624,13.1149,13.1624,85000.0
2008-10-15 12:35:00,16.63,16.65,16.61,16.65,93500.0,13.1624,13.1783,13.1466,13.1783,93500.0
2008-10-15 12:40:00,16.67,16.72,16.63,16.63,120600.0,13.1941,13.2337,13.1624,13.1624,120600.0
2008-10-15 12:45:00,16.64,16.69,16.64,16.68,74100.0,13.1704,13.2099,13.1704,13.202,74100.0
2008-10-15 12:50:00,16.68,16.72,16.64,16.72,96300.0,13.202,13.2337,13.1704,13.2337,96300.0
2008-10-15 12:55:00,16.72,16.74,16.67,16.67,162200.0,13.2337,13.2495,13.1941,13.1941,162200.0
2008-10-15 13:00:00,16.66,16.66,16.59,16.6,143600.0,13.1862,13.1862,13.1308,13.1387,143600.0
2008-10-15 13:05:00,16.6,16.6,16.57,16.6,144400.0,13.1387,13.1387,13.1149,13.1387,144400.0
2008-10-15 13:10:00,16.61,16.63,16.54,16.54,132800.0,13.1466,13.1624,13.0912,13.0912,132800.0
2008-10-15 13:15:00,16.54,16.55,16.47,16.49,161400.0,13.0912,13.0991,13.0358,13.0516,161400.0
2008-10-15 13:20:00,16.49,16.56,16.42,16.42,175800.0,13.0516,13.107,12.9962,12.9962,175800.0
2008-10-15 13:25:00,16.42,16.5,16.41,16.46,336300.0,12.9962,13.0595,12.9883,13.0279,336300.0
2008-10-15 13:30:00,16.47,16.48,16.35,16.38,292300.0,13.0358,13.0437,12.9408,12.9646,292300.0
2008-10-15 13:35:00,16.38,16.38,16.28,16.34,423000.0,12.9646,12.9646,12.8854,12.9329,423000.0
2008-10-15 13:40:00,16.33,16.37,16.28,16.35,270400.0,12.925,12.9566,12.8854,12.9408,270400.0
2008-10-15 13:45:00,16.35,16.37,16.34,16.37,183600.0,12.9408,12.9566,12.9329,12.9566,183600.0
2008-10-15 13:50:00,16.37,16.38,16.31,16.35,89500.0,12.9566,12.9646,12.9092,12.9408,89500.0
2008-10-15 13:55:00,16.35,16.35,16.25,16.29,106000.0,12.9408,12.9408,12.8617,12.8933,106000.0
2008-10-15 14:00:00,16.28,16.33,16.21,16.21,151100.0,12.8854,12.925,12.83,12.83,151100.0
2008-10-15 14:05:00,16.21,16.3,16.21,16.26,176000.0,12.83,12.9012,12.83,12.8696,176000.0
2008-10-15 14:10:00,16.24,16.26,16.21,16.22,144800.0,12.8538,12.8696,12.83,12.8379,144800.0
2008-10-15 14:15:00,16.21,16.25,16.18,16.21,121300.0,12.83,12.8617,12.8063,12.83,121300.0
2008-10-15 14:20:00,16.21,16.33,16.21,16.33,164700.0,12.83,12.925,12.83,12.925,164700.0
2008-10-15 14:25:00,16.33,16.38,16.32,16.37,226300.0,12.925,12.9646,12.9171,12.9566,226300.0
2008-10-15 14:30:00,16.37,16.42,16.35,16.38,65000.0,12.9566,12.9962,12.9408,12.9646,65000.0
2008-10-15 14:35:00,16.37,16.37,16.31,16.32,122500.0,12.9566,12.9566,12.9092,12.9171,122500.0
2008-10-15 14:40:00,16.33,16.51,16.33,16.48,170100.0,12.925,13.0675,12.925,13.0437,170100.0
2008-10-15 14:45:00,16.47,16.55,16.45,16.55,181500.0,13.0358,13.0991,13.02,13.0991,181500.0
2008-10-15 14:50:00,16.55,16.55,16.47,16.49,110300.0,13.0991,13.0991,13.0358,13.0516,110300.0
2008-10-15 14:55:00,16.49,16.53,16.36,16.4,291300.0,13.0516,13.0833,12.9487,12.9804,291300.0
2008-10-15 15:00:00,16.39,16.43,16.3,16.42,487400.0,12.9725,13.0041,12.9012,12.9962,487400.0
2008-10-15 15:05:00,16.43,16.59,16.43,16.56,298700.0,13.0041,13.1308,13.0041,13.107,298700.0
2008-10-15 15:10:00,16.56,16.58,16.45,16.45,194500.0,13.107,13.1229,13.02,13.02,194500.0
2008-10-15 15:15:00,16.45,16.53,16.38,16.41,324500.0,13.02,13.0833,12.9646,12.9883,324500.0
2008-10-15 15:20:00,16.41,16.47,16.35,16.45,285600.0,12.9883,13.0358,12.9408,13.02,285600.0
2008-10-15 15:25:00,16.45,16.45,16.32,16.35,438300.0,13.02,13.02,12.9171,12.9408,438300.0
2008-10-15 15:30:00,16.36,16.37,16.22,16.24,217100.0,12.9487,12.9566,12.8379,12.8538,217100.0
2008-10-15 15:35:00,16.25,16.31,16.23,16.24,326500.0,12.8617,12.9092,12.8458,12.8538,326500.0
2008-10-15 15:40:00,16.24,16.3,16.22,16.25,157300.0,12.8538,12.9012,12.8379,12.8617,157300.0
2008-10-15 15:45:00,16.24,16.24,16.11,16.13,207200.0,12.8538,12.8538,12.7509,12.7667,207200.0
2008-10-15 15:50:00,16.12,16.13,16.07,16.07,114800.0,12.7588,12.7667,12.7192,12.7192,114800.0
2008-10-15 15:55:00,16.08,16.08,15.84,15.91,778600.0,12.7271,12.7271,12.5372,12.5926,778600.0
2008-10-15 16:00:00,15.88,15.91,15.85,15.91,20000.0,12.5688,12.5926,12.5451,12.5926,20000.0
2008-10-15 16:05:00,15.85,15.85,15.84,15.85,10900.0,12.5451,12.5451,12.5372,12.5451,10900.0
2008-10-15 16:10:00,15.84,15.84,15.84,15.84,300.0,12.5372,12.5372,12.5372,12.5372,300.0
2008-10-16 09:30:00,15.91,16.05,15.72,15.78,89000.0,12.5926,12.7034,12.4422,12.4897,89000.0
2008-10-16 09:35:00,15.75,15.89,15.7,15.86,113300.0,12.4659,12.5767,12.4264,12.553,113300.0
2008-10-16 09:40:00,15.86,15.97,15.84,15.93,257600.0,12.553,12.6401,12.5372,12.6084,257600.0
2008-10-16 09:45:00,15.93,16.1,15.89,16.05,274100.0,12.6084,12.7429,12.5767,12.7034,274100.0
2008-10-16 09:50:00,16.05,16.15,16.05,16.09,254300.0,12.7034,12.7825,12.7034,12.735,254300.0
2008-10-16 09:55:00,16.09,16.09,15.96,16.06,206400.0,12.735,12.735,12.6321,12.7113,206400.0
2008-10-16 10:00:00,16.05,16.06,15.83,15.91,340400.0,12.7034,12.7113,12.5292,12.5926,340400.0
2008-10-16 10:05:00,15.91,15.99,15.81,15.85,365000.0,12.5926,12.6559,12.5134,12.5451,365000.0
2008-10-16 10:10:00,15.85,15.85,15.56,15.63,353100.0,12.5451,12.5451,12.3155,12.3709,353100.0
2008-10-16 10:15:00,15.63,15.78,15.63,15.69,225300.0,12.3709,12.4897,12.3709,12.4184,225300.0
2008-10-16 10:20:00,15.68,15.86,15.68,15.73,409000.0,12.4105,12.553,12.4105,12.4501,409000.0
2008-10-16 10:25:00,15.73,15.77,15.58,15.59,327900.0,12.4501,12.4818,12.3314,12.3393,327900.0
2008-10-16 10:30:00,15.59,15.59,15.46,15.57,313800.0,12.3393,12.3393,12.2364,12.3235,313800.0
2008-10-16 10:35:00,15.58,15.58,15.42,15.48,578400.0,12.3314,12.3314,12.2047,12.2522,578400.0
2008-10-16 10:40:00,15.47,15.6,15.43,15.57,277800.0,12.2443,12.3472,12.2127,12.3235,277800.0
2008-10-16 10:45:00,15.57,15.61,15.46,15.61,233000.0,12.3235,12.3551,12.2364,12.3551,233000.0
2008-10-16 10:50:00,15.61,15.64,15.48,15.5,228400.0,12.3551,12.3789,12.2522,12.2681,228400.0
2008-10-16 10:55:00,15.49,15.52,15.35,15.36,245900.0,12.2601,12.2839,12.1493,12.1572,245900.0
2008-10-16 11:00:00,15.37,15.38,15.27,15.34,292600.0,12.1652,12.1731,12.086,12.1414,292600.0
2008-10-16 11:05:00,15.35,15.38,15.24,15.24,299700.0,12.1493,12.1731,12.0623,12.0623,299700.0
2008-10-16 11:10:00,15.24,15.3,15.15,15.18,303600.0,12.0623,12.1098,11.991,12.0148,303600.0
2008-10-16 11:15:00,15.17,15.29,15.17,15.26,265800.0,12.0069,12.1018,12.0069,12.0781,265800.0
2008-10-16 11:20:00,15.26,15.42,15.26,15.42,153900.0,12.0781,12.2047,12.0781,12.2047,153900.0
2008-10-16 11:25:00,15.42,15.42,15.32,15.33,117800.0,12.2047,12.2047,12.1256,12.1335,117800.0
2008-10-16 11:30:00,15.33,15.54,15.33,15.52,194900.0,12.1335,12.2997,12.1335,12.2839,194900.0
2008-10-16 11:35:00,15.51,15.58,15.48,15.49,130200.0,12.276,12.3314,12.2522,12.2601,130200.0
2008-10-16 11:40:00,15.48,15.61,15.46,15.61,202300.0,12.2522,12.3551,12.2364,12.3551,202300.0
2008-10-16 11:45:00,15.61,15.68,15.58,15.59,211500.0,12.3551,12.4105,12.3314,12.3393,211500.0
2008-10-16 11:50:00,15.59,15.74,15.49,15.73,173000.0,12.3393,12.458,12.2601,12.4501,173000.0
2008-10-16 11:55:00,15.72,15.74,15.64,15.68,267100.0,12.4422,12.458,12.3789,12.4105,267100.0
2008-10-16 12:00:00,15.65,15.7,15.55,15.58,371200.0,12.3868,12.4264,12.3076,12.3314,371200.0
2008-10-16 12:05:00,15.59,15.63,15.53,15.62,128000.0,12.3393,12.3709,12.2918,12.363,128000.0
2008-10-16 12:10:00,15.63,15.94,15.63,15.94,214300.0,12.3709,12.6163,12.3709,12.6163,214300.0
2008-10-16 12:15:00,15.95,16.07,15.92,15.98,156700.0,12.6242,12.7192,12.6005,12.648,156700.0
2008-10-16 12:20:00,15.98,16.17,15.98,16.08,306200.0,12.648,12.7984,12.648,12.7271,306200.0
2008-10-16 12:25:00,16.08,16.12,15.87,15.87,206700.0,12.7271,12.7588,12.5609,12.5609,206700.0
2008-10-16 12:30:00,15.87,15.94,15.81,15.81,214000.0,12.5609,12.6163,12.5134,12.5134,214000.0
2008-10-16 12:35:00,15.83,15.96,15.82,15.95,254000.0,12.5292,12.6321,12.5213,12.6242,254000.0
2008-10-16 12:40:00,15.95,16.0,15.75,15.83,281600.0,12.6242,12.6638,12.4659,12.5292,281600.0
2008-10-16 12:45:00,15.81,15.96,15.78,15.89,290000.0,12.5134,12.6321,12.4897,12.5767,290000.0
2008-10-16 12:50:00,15.9,15.91,15.7,15.83,296200.0,12.5846,12.5926,12.4264,12.5292,296200.0
2008-10-16 12:55:00,15.85,15.87,15.69,15.73,319300.0,12.5451,12.5609,12.4184,12.4501,319300.0
2008-10-16 13:00:00,15.73,15.82,15.69,15.8,199500.0,12.4501,12.5213,12.4184,12.5055,199500.0
2008-10-16 13:05:00,15.79,15.83,15.64,15.66,191500.0,12.4976,12.5292,12.3789,12.3947,191500.0
2008-10-16 13:10:00,15.67,15.81,15.65,15.77,276700.0,12.4026,12.5134,12.3868,12.4818,276700.0
2008-10-16 13:15:00,15.78,15.88,15.78,15.82,169900.0,12.4897,12.5688,12.4897,12.5213,169900.0
2008-10-16 13:20:00,15.82,15.92,15.82,15.82,125800.0,12.5213,12.6005,12.5213,12.5213,125800.0
2008-10-16 13:25:00,15.82,15.86,15.75,15.77,253300.0,12.5213,12.553,12.4659,12.4818,253300.0
2008-10-16 13:30:00,15.76,15.83,15.71,15.78,206300.0,12.4738,12.5292,12.4343,12.4897,206300.0
2008-10-16 13:35:00,15.78,15.8,15.59,15.62,89200.0,12.4897,12.5055,12.3393,12.363,89200.0
2008-10-16 13:40:00,15.63,15.72,15.63,15.69,96600.0,12.3709,12.4422,12.3709,12.4184,96600.0
2008-10-16 13:45:00,15.71,15.82,15.7,15.77,166200.0,12.4343,12.5213,12.4264,12.4818,166200.0
2008-10-16 13:50:00,15.78,15.85,15.74,15.82,87500.0,12.4897,12.5451,12.458,12.5213,87500.0
2008-10-16 13:55:00,15.84,16.04,15.84,15.96,190800.0,12.5372,12.6955,12.5372,12.6321,190800.0
2008-10-16 14:00:00,15.96,15.99,15.89,15.89,110000.0,12.6321,12.6559,12.5767,12.5767,110000.0
2008-10-16 14:05:00,15.88,15.92,15.82,15.83,214500.0,12.5688,12.6005,12.5213,12.5292,214500.0
2008-10-16 14:10:00,15.83,15.89,15.74,15.78,92100.0,12.5292,12.5767,12.458,12.4897,92100.0
2008-10-16 14:15:00,15.79,15.85,15.77,15.79,105200.0,12.4976,12.5451,12.4818,12.4976,105200.0
2008-10-16 14:20:00,15.78,15.8,15.73,15.73,104000.0,12.4897,12.5055,12.4501,12.4501,104000.0
2008-10-16 14:25:00,15.73,15.75,15.64,15.72,258600.0,12.4501,12.4659,12.3789,12.4422,258600.0
2008-10-16 14:30:00,15.73,15.78,15.67,15.78,148600.0,12.4501,12.4897,12.4026,12.4897,148600.0
2008-10-16 14:35:00,15.77,15.85,15.74,15.84,207400.0,12.4818,12.5451,12.458,12.5372,207400.0
2008-10-16 14:40:00,15.85,15.88,15.81,15.85,232400.0,12.5451,12.5688,12.5134,12.5451,232400.0
2008-10-16 14:45:00,15.84,16.04,15.84,16.03,215300.0,12.5372,12.6955,12.5372,12.6875,215300.0
2008-10-16 14:50:00,16.03,16.07,15.98,16.03,166400.0,12.6875,12.7192,12.648,12.6875,166400.0
2008-10-16 14:55:00,16.04,16.11,15.97,16.01,287700.0,12.6955,12.7509,12.6401,12.6717,287700.0
2008-10-16 15:00:00,16.0,16.14,15.96,16.08,526100.0,12.6638,12.7746,12.6321,12.7271,526100.0
2008-10-16 15:05:00,16.08,16.31,16.06,16.31,222200.0,12.7271,12.9092,12.7113,12.9092,222200.0
2008-10-16 15:10:00,16.32,16.45,16.24,16.42,377500.0,12.9171,13.02,12.8538,12.9962,377500.0
2008-10-16 15:15:00,16.43,16.44,16.29,16.31,363000.0,13.0041,13.0121,12.8933,12.9092,363000.0
2008-10-16 15:20:00,16.31,16.33,16.22,16.25,268400.0,12.9092,12.925,12.8379,12.8617,268400.0
2008-10-16 15:25:00,16.27,16.32,16.23,16.32,248700.0,12.8775,12.9171,12.8458,12.9171,248700.0
2008-10-16 15:30:00,16.32,16.42,16.21,16.22,383000.0,12.9171,12.9962,12.83,12.8379,383000.0
2008-10-16 15:35:00,16.22,16.28,16.14,16.24,290400.0,12.8379,12.8854,12.7746,12.8538,290400.0
2008-10-16 15:40:00,16.24,16.4,16.24,16.39,369300.0,12.8538,12.9804,12.8538,12.9725,369300.0
2008-10-16 15:45:00,16.38,16.57,16.38,16.56,384600.0,12.9646,13.1149,12.9646,13.107,384600.0
2008-10-16 15:50:00,16.57,16.58,16.47,16.5,400300.0,13.1149,13.1229,13.0358,13.0595,400300.0
2008-10-16 15:55:00,16.5,16.59,16.5,16.56,598600.0,13.0595,13.1308,13.0595,13.107,598600.0
2008-10-16 16:00:00,16.54,16.84,16.54,16.74,44700.0,13.0912,13.3286,13.0912,13.2495,44700.0
2008-10-16 16:05:00,16.74,16.74,16.74,16.74,0.0,13.2495,13.2495,13.2495,13.2495,0.0
2008-10-16 16:10:00,16.74,16.75,16.74,16.75,900.0,13.2495,13.2574,13.2495,13.2574,900.0
2008-10-17 09:30:00,16.42,16.42,16.13,16.22,86200.0,12.9962,12.9962,12.7667,12.8379,86200.0
2008-10-17 09:35:00,16.22,16.37,16.22,16.25,276100.0,12.8379,12.9566,12.8379,12.8617,276100.0
2008-10-17 09:40:00,16.27,16.37,16.24,16.35,133200.0,12.8775,12.9566,12.8538,12.9408,133200.0
2008-10-17 09:45:00,16.36,16.47,16.35,16.4,227100.0,12.9487,13.0358,12.9408,12.9804,227100.0
2008-10-17 09:50:00,16.4,16.51,16.39,16.47,257100.0,12.9804,13.0675,12.9725,13.0358,257100.0
2008-10-17 09:55:00,16.47,16.56,16.37,16.56,377900.0,13.0358,13.107,12.9566,13.107,377900.0
2008-10-17 10:00:00,16.56,16.58,16.51,16.57,191600.0,13.107,13.1229,13.0675,13.1149,191600.0
2008-10-17 10:05:00,16.56,16.61,16.45,16.46,258300.0,13.107,13.1466,13.02,13.0279,258300.0
2008-10-17 10:10:00,16.46,16.47,16.33,16.35,187400.0,13.0279,13.0358,12.925,12.9408,187400.0
2008-10-17 10:15:00,16.36,16.5,16.36,16.46,162600.0,12.9487,13.0595,12.9487,13.0279,162600.0
2008-10-17 10:20:00,16.47,16.51,16.4,16.46,125900.0,13.0358,13.0675,12.9804,13.0279,125900.0
2008-10-17 10:25:00,16.46,16.53,16.41,16.53,156600.0,13.0279,13.0833,12.9883,13.0833,156600.0
2008-10-17 10:30:00,16.53,16.53,16.38,16.39,122200.0,13.0833,13.0833,12.9646,12.9725,122200.0
2008-10-17 10:35:00,16.39,16.49,16.38,16.47,158100.0,12.9725,13.0516,12.9646,13.0358,158100.0
2008-10-17 10:40:00,16.47,16.58,16.45,16.58,93900.0,13.0358,13.1229,13.02,13.1229,93900.0
2008-10-17 10:45:00,16.59,16.7,16.57,16.7,159800.0,13.1308,13.2178,13.1149,13.2178,159800.0
2008-10-17 10:50:00,16.7,16.7,16.65,16.65,249200.0,13.2178,13.2178,13.1783,13.1783,249200.0
2008-10-17 10:55:00,16.65,16.68,16.59,16.63,107500.0,13.1783,13.202,13.1308,13.1624,107500.0
2008-10-17 11:00:00,16.64,16.67,16.63,16.66,109200.0,13.1704,13.1941,13.1624,13.1862,109200.0
2008-10-17 11:05:00,16.68,16.8,16.67,16.77,232400.0,13.202,13.297,13.1941,13.2732,232400.0
2008-10-17 11:10:00,16.76,16.76,16.67,16.7,229400.0,13.2653,13.2653,13.1941,13.2178,229400.0
2008-10-17 11:15:00,16.7,16.71,16.64,16.65,111800.0,13.2178,13.2258,13.1704,13.1783,111800.0
2008-10-17 11:20:00,16.66,16.68,16.61,16.65,91900.0,13.1862,13.202,13.1466,13.1783,91900.0
2008-10-17 11:25:00,16.67,16.68,16.59,16.59,140000.0,13.1941,13.202,13.1308,13.1308,140000.0
2008-10-17 11:30:00,16.58,16.64,16.57,16.6,106900.0,13.1229,13.1704,13.1149,13.1387,106900.0
2008-10-17 11:35:00,16.61,16.61,16.51,16.54,165200.0,13.1466,13.1466,13.0675,13.0912,165200.0
2008-10-17 11:40:00,16.55,16.63,16.54,16.6,108100.0,13.0991,13.1624,13.0912,13.1387,108100.0
2008-10-17 11:45:00,16.61,16.62,16.53,16.55,44800.0,13.1466,13.1545,13.0833,13.0991,44800.0
2008-10-17 11:50:00,16.57,16.6,16.57,16.59,60000.0,13.1149,13.1387,13.1149,13.1308,60000.0
2008-10-17 11:55:00,16.58,16.6,16.57,16.59,36000.0,13.1229,13.1387,13.1149,13.1308,36000.0
2008-10-17 12:00:00,16.58,16.63,16.58,16.6,49700.0,13.1229,13.1624,13.1229,13.1387,49700.0
2008-10-17 12:05:00,16.6,16.64,16.58,16.63,70700.0,13.1387,13.1704,13.1229,13.1624,70700.0
2008-10-17 12:10:00,16.63,16.69,16.6,16.63,111100.0,13.1624,13.2099,13.1387,13.1624,111100.0
2008-10-17 12:15:00,16.64,16.66,16.62,16.65,108300.0,13.1704,13.1862,13.1545,13.1783,108300.0
2008-10-17 12:20:00,16.64,16.73,16.64,16.72,66600.0,13.1704,13.2416,13.1704,13.2337,66600.0
2008-10-17 12:25:00,16.72,16.73,16.67,16.72,27400.0,13.2337,13.2416,13.1941,13.2337,27400.0
2008-10-17 12:30:00,16.73,16.74,16.67,16.67,62000.0,13.2416,13.2495,13.1941,13.1941,62000.0
2008-10-17 12:35:00,16.66,16.73,16.66,16.73,27000.0,13.1862,13.2416,13.1862,13.2416,27000.0
2008-10-17 12:40:00,16.73,16.82,16.73,16.79,25900.0,13.2416,13.3128,13.2416,13.2891,25900.0
2008-10-17 12:45:00,16.77,16.87,16.75,16.87,97000.0,13.2732,13.3524,13.2574,13.3524,97000.0
2008-10-17 12:50:00,16.86,16.92,16.83,16.92,105600.0,13.3445,13.392,13.3207,13.392,105600.0
2008-10-17 12:55:00,16.94,17.01,16.9,16.98,222900.0,13.4078,13.4632,13.3761,13.4395,222900.0
2008-10-17 13:00:00,16.98,17.08,16.98,17.03,268600.0,13.4395,13.5186,13.4395,13.479,268600.0
2008-10-17 13:05:00,17.03,17.03,16.96,16.97,182400.0,13.479,13.479,13.4236,13.4315,182400.0
2008-10-17 13:10:00,16.98,17.02,16.92,16.98,249200.0,13.4395,13.4711,13.392,13.4395,249200.0
2008-10-17 13:15:00,16.98,16.98,16.91,16.96,281500.0,13.4395,13.4395,13.3841,13.4236,281500.0
2008-10-17 13:20:00,16.97,17.09,16.97,17.08,331400.0,13.4315,13.5265,13.4315,13.5186,331400.0
2008-10-17 13:25:00,17.07,17.09,17.01,17.04,278200.0,13.5107,13.5265,13.4632,13.4869,278200.0
2008-10-17 13:30:00,17.05,17.14,17.04,17.14,236800.0,13.4949,13.5661,13.4869,13.5661,236800.0
2008-10-17 13:35:00,17.14,17.24,17.13,17.23,417800.0,13.5661,13.6452,13.5582,13.6373,417800.0
2008-10-17 13:40:00,17.23,17.29,17.18,17.19,258600.0,13.6373,13.6848,13.5978,13.6057,258600.0
2008-10-17 13:45:00,17.18,17.2,17.1,17.1,89900.0,13.5978,13.6136,13.5344,13.5344,89900.0
2008-10-17 13:50:00,17.12,17.18,17.05,17.09,58400.0,13.5503,13.5978,13.4949,13.5265,58400.0
2008-10-17 13:55:00,17.1,17.14,17.07,17.12,187600.0,13.5344,13.5661,13.5107,13.5503,187600.0
2008-10-17 14:00:00,17.13,17.22,17.13,17.18,128600.0,13.5582,13.6294,13.5582,13.5978,128600.0
2008-10-17 14:05:00,17.17,17.2,17.06,17.07,147900.0,13.5898,13.6136,13.5028,13.5107,147900.0
2008-10-17 14:10:00,17.07,17.12,17.03,17.03,160300.0,13.5107,13.5503,13.479,13.479,160300.0
2008-10-17 14:15:00,17.02,17.06,16.98,16.98,73900.0,13.4711,13.5028,13.4395,13.4395,73900.0
2008-10-17 14:20:00,16.98,16.99,16.9,16.9,517300.0,13.4395,13.4474,13.3761,13.3761,517300.0
2008-10-17 14:25:00,16.9,16.94,16.88,16.94,97300.0,13.3761,13.4078,13.3603,13.4078,97300.0
2008-10-17 14:30:00,16.94,17.02,16.94,16.98,132500.0,13.4078,13.4711,13.4078,13.4395,132500.0
2008-10-17 14:35:00,16.99,17.04,16.79,16.8,177700.0,13.4474,13.4869,13.2891,13.297,177700.0
2008-10-17 14:40:00,16.8,16.88,16.73,16.86,439600.0,13.297,13.3603,13.2416,13.3445,439600.0
2008-10-17 14:45:00,16.86,16.98,16.82,16.95,266400.0,13.3445,13.4395,13.3128,13.4157,266400.0
2008-10-17 14:50:00,16.95,16.96,16.84,16.86,321600.0,13.4157,13.4236,13.3286,13.3445,321600.0
2008-10-17 14:55:00,16.86,16.96,16.84,16.91,189500.0,13.3445,13.4236,13.3286,13.3841,189500.0
2008-10-17 15:00:00,16.93,17.06,16.92,16.97,273100.0,13.3999,13.5028,13.392,13.4315,273100.0
2008-10-17 15:05:00,17.0,17.03,16.94,16.96,187000.0,13.4553,13.479,13.4078,13.4236,187000.0
2008-10-17 15:10:00,16.96,16.96,16.78,16.87,384300.0,13.4236,13.4236,13.2812,13.3524,384300.0
2008-10-17 15:15:00,16.86,16.89,16.77,16.77,214800.0,13.3445,13.3682,13.2732,13.2732,214800.0
2008-10-17 15:20:00,16.76,16.76,16.56,16.68,411800.0,13.2653,13.2653,13.107,13.202,411800.0
2008-10-17 15:25:00,16.69,16.78,16.66,16.74,432700.0,13.2099,13.2812,13.1862,13.2495,432700.0
2008-10-17 15:30:00,16.75,16.85,16.71,16.73,378700.0,13.2574,13.3366,13.2258,13.2416,378700.0
2008-10-17 15:35:00,16.75,16.79,16.56,16.65,262500.0,13.2574,13.2891,13.107,13.1783,262500.0
2008-10-17 15:40:00,16.65,16.8,16.64,16.78,353800.0,13.1783,13.297,13.1704,13.2812,353800.0
2008-10-17 15:45:00,16.77,16.77,16.62,16.62,526100.0,13.2732,13.2732,13.1545,13.1545,526100.0
2008-10-17 15:50:00,16.63,16.66,16.53,16.59,180300.0,13.1624,13.1862,13.0833,13.1308,180300.0
2008-10-17 15:55:00,16.6,16.62,16.52,16.55,269000.0,13.1387,13.1545,13.0754,13.0991,269000.0
2008-10-17 16:00:00,16.58,16.65,16.5,16.5,4800.0,13.1229,13.1783,13.0595,13.0595,4800.0
2008-10-17 16:05:00,16.5,16.5,16.5,16.5,400.0,13.0595,13.0595,13.0595,13.0595,400.0
2008-10-17 16:10:00,16.51,16.54,16.51,16.54,800.0,13.0675,13.0912,13.0675,13.0912,800.0
2008-10-20 09:30:00,16.8,17.03,16.65,16.72,155500.0,13.297,13.479,13.1783,13.2337,155500.0
2008-10-20 09:35:00,16.74,16.74,16.65,16.69,88700.0,13.2495,13.2495,13.1783,13.2099,88700.0
2008-10-20 09:40:00,16.7,16.73,16.57,16.6,110200.0,13.2178,13.2416,13.1149,13.1387,110200.0
2008-10-20 09:45:00,16.59,16.69,16.56,16.67,96500.0,13.1308,13.2099,13.107,13.1941,96500.0
2008-10-20 09:50:00,16.69,16.76,16.68,16.73,247000.0,13.2099,13.2653,13.202,13.2416,247000.0
2008-10-20 09:55:00,16.72,16.81,16.7,16.8,138000.0,13.2337,13.3049,13.2178,13.297,138000.0
2008-10-20 10:00:00,16.8,16.9,16.78,16.78,211600.0,13.297,13.3761,13.2812,13.2812,211600.0
2008-10-20 10:05:00,16.79,16.83,16.75,16.78,421300.0,13.2891,13.3207,13.2574,13.2812,421300.0
2008-10-20 10:10:00,16.78,16.83,16.63,16.66,421600.0,13.2812,13.3207,13.1624,13.1862,421600.0
2008-10-20 10:15:00,16.66,16.72,16.64,16.69,314400.0,13.1862,13.2337,13.1704,13.2099,314400.0
2008-10-20 10:20:00,16.69,16.7,16.61,16.63,301200.0,13.2099,13.2178,13.1466,13.1624,301200.0
2008-10-20 10:25:00,16.63,16.67,16.59,16.61,303700.0,13.1624,13.1941,13.1308,13.1466,303700.0
2008-10-20 10:30:00,16.62,16.7,16.61,16.68,341700.0,13.1545,13.2178,13.1466,13.202,341700.0
2008-10-20 10:35:00,16.69,16.72,16.63,16.67,246300.0,13.2099,13.2337,13.1624,13.1941,246300.0
2008-10-20 10:40:00,16.69,16.7,16.58,16.61,364900.0,13.2099,13.2178,13.1229,13.1466,364900.0
2008-10-20 10:45:00,16.62,16.67,16.62,16.65,326800.0,13.1545,13.1941,13.1545,13.1783,326800.0
2008-10-20 10:50:00,16.67,16.68,16.51,16.53,368700.0,13.1941,13.202,13.0675,13.0833,368700.0
2008-10-20 10:55:00,16.52,16.6,16.5,16.58,167700.0,13.0754,13.1387,13.0595,13.1229,167700.0
2008-10-20 11:00:00,16.58,16.58,16.49,16.49,152000.0,13.1229,13.1229,13.0516,13.0516,152000.0
2008-10-20 11:05:00,16.48,16.55,16.47,16.49,122200.0,13.0437,13.0991,13.0358,13.0516,122200.0
2008-10-20 11:10:00,16.48,16.48,16.38,16.44,169300.0,13.0437,13.0437,12.9646,13.0121,169300.0
2008-10-20 11:15:00,16.45,16.49,16.44,16.48,155100.0,13.02,13.0516,13.0121,13.0437,155100.0
2008-10-20 11:20:00,16.49,16.55,16.47,16.55,200900.0,13.0516,13.0991,13.0358,13.0991,200900.0
2008-10-20 11:25:00,16.54,16.58,16.47,16.57,179800.0,13.0912,13.1229,13.0358,13.1149,179800.0
2008-10-20 11:30:00,16.58,16.61,16.51,16.54,169300.0,13.1229,13.1466,13.0675,13.0912,169300.0
2008-10-20 11:35:00,16.55,16.57,16.51,16.55,91100.0,13.0991,13.1149,13.0675,13.0991,91100.0
2008-10-20 11:40:00,16.56,16.6,16.52,16.6,148000.0,13.107,13.1387,13.0754,13.1387,148000.0
2008-10-20 11:45:00,16.61,16.66,16.59,16.63,1853400.0,13.1466,13.1862,13.1308,13.1624,1853400.0
2008-10-20 11:50:00,16.63,16.69,16.62,16.67,323900.0,13.1624,13.2099,13.1545,13.1941,323900.0
2008-10-20 11:55:00,16.67,16.73,16.67,16.68,247500.0,13.1941,13.2416,13.1941,13.202,247500.0
2008-10-20 12:00:00,16.68,16.69,16.64,16.64,268600.0,13.202,13.2099,13.1704,13.1704,268600.0
2008-10-20 12:05:00,16.64,16.69,16.63,16.67,106600.0,13.1704,13.2099,13.1624,13.1941,106600.0
2008-10-20 12:10:00,16.68,16.73,16.66,16.68,79800.0,13.202,13.2416,13.1862,13.202,79800.0
2008-10-20 12:15:00,16.68,16.78,16.67,16.74,185100.0,13.202,13.2812,13.1941,13.2495,185100.0
2008-10-20 12:20:00,16.74,16.8,16.73,16.74,108100.0,13.2495,13.297,13.2416,13.2495,108100.0
2008-10-20 12:25:00,16.75,16.79,16.7,16.76,173200.0,13.2574,13.2891,13.2178,13.2653,173200.0
2008-10-20 12:30:00,16.76,16.81,16.71,16.79,210100.0,13.2653,13.3049,13.2258,13.2891,210100.0
2008-10-20 12:35:00,16.79,16.79,16.73,16.75,149300.0,13.2891,13.2891,13.2416,13.2574,149300.0
2008-10-20 12:40:00,16.76,16.76,16.7,16.72,213600.0,13.2653,13.2653,13.2178,13.2337,213600.0
2008-10-20 12:45:00,16.71,16.76,16.69,16.75,123000.0,13.2258,13.2653,13.2099,13.2574,123000.0
2008-10-20 12:50:00,16.75,16.75,16.67,16.67,177900.0,13.2574,13.2574,13.1941,13.1941,177900.0
2008-10-20 12:55:00,16.67,16.71,16.67,16.69,150800.0,13.1941,13.2258,13.1941,13.2099,150800.0
2008-10-20 13:00:00,16.69,16.69,16.62,16.62,141600.0,13.2099,13.2099,13.1545,13.1545,141600.0
2008-10-20 13:05:00,16.62,16.69,16.62,16.66,191900.0,13.1545,13.2099,13.1545,13.1862,191900.0
2008-10-20 13:10:00,16.67,16.7,16.67,16.69,67300.0,13.1941,13.2178,13.1941,13.2099,67300.0
2008-10-20 13:15:00,16.69,16.73,16.65,16.72,95600.0,13.2099,13.2416,13.1783,13.2337,95600.0
2008-10-20 13:20:00,16.72,16.74,16.68,16.72,59500.0,13.2337,13.2495,13.202,13.2337,59500.0
2008-10-20 13:25:00,16.73,16.79,16.73,16.77,136400.0,13.2416,13.2891,13.2416,13.2732,136400.0
2008-10-20 13:30:00,16.78,16.82,16.77,16.79,106700.0,13.2812,13.3128,13.2732,13.2891,106700.0
2008-10-20 13:35:00,16.79,16.81,16.71,16.74,104000.0,13.2891,13.3049,13.2258,13.2495,104000.0
2008-10-20 13:40:00,16.74,16.8,16.72,16.77,132500.0,13.2495,13.297,13.2337,13.2732,132500.0
2008-10-20 13:45:00,16.76,16.85,16.75,16.83,83500.0,13.2653,13.3366,13.2574,13.3207,83500.0
2008-10-20 13:50:00,16.83,16.86,16.81,16.84,137100.0,13.3207,13.3445,13.3049,13.3286,137100.0
2008-10-20 13:55:00,16.85,16.85,16.77,16.78,102000.0,13.3366,13.3366,13.2732,13.2812,102000.0
2008-10-20 14:00:00,16.78,16.86,16.77,16.86,127600.0,13.2812,13.3445,13.2732,13.3445,127600.0
2008-10-20 14:05:00,16.87,16.93,16.86,16.9,183900.0,13.3524,13.3999,13.3445,13.3761,183900.0
2008-10-20 14:10:00,16.9,16.92,16.84,16.85,131100.0,13.3761,13.392,13.3286,13.3366,131100.0
2008-10-20 14:15:00,16.85,16.87,16.8,16.81,84000.0,13.3366,13.3524,13.297,13.3049,84000.0
2008-10-20 14:20:00,16.82,16.86,16.77,16.77,185600.0,13.3128,13.3445,13.2732,13.2732,185600.0
2008-10-20 14:25:00,16.76,16.82,16.76,16.81,146400.0,13.2653,13.3128,13.2653,13.3049,146400.0
2008-10-20 14:30:00,16.8,16.81,16.73,16.8,194900.0,13.297,13.3049,13.2416,13.297,194900.0
2008-10-20 14:35:00,16.81,16.84,16.79,16.83,185200.0,13.3049,13.3286,13.2891,13.3207,185200.0
2008-10-20 14:40:00,16.83,16.93,16.82,16.9,116500.0,13.3207,13.3999,13.3128,13.3761,116500.0
2008-10-20 14:45:00,16.91,16.92,16.86,16.87,94200.0,13.3841,13.392,13.3445,13.3524,94200.0
2008-10-20 14:50:00,16.87,16.87,16.8,16.81,76500.0,13.3524,13.3524,13.297,13.3049,76500.0
2008-10-20 14:55:00,16.82,16.89,16.8,16.89,122800.0,13.3128,13.3682,13.297,13.3682,122800.0
2008-10-20 15:00:00,16.89,16.94,16.89,16.93,85900.0,13.3682,13.4078,13.3682,13.3999,85900.0
2008-10-20 15:05:00,16.92,16.93,16.82,16.89,246800.0,13.392,13.3999,13.3128,13.3682,246800.0
2008-10-20 15:10:00,16.88,16.95,16.86,16.91,108800.0,13.3603,13.4157,13.3445,13.3841,108800.0
2008-10-20 15:15:00,16.91,16.94,16.86,16.91,245400.0,13.3841,13.4078,13.3445,13.3841,245400.0
2008-10-20 15:20:00,16.92,16.94,16.85,16.88,137200.0,13.392,13.4078,13.3366,13.3603,137200.0
2008-10-20 15:25:00,16.88,16.88,16.82,16.87,193600.0,13.3603,13.3603,13.3128,13.3524,193600.0
2008-10-20 15:30:00,16.87,16.94,16.82,16.94,312700.0,13.3524,13.4078,13.3128,13.4078,312700.0
2008-10-20 15:35:00,16.93,17.04,16.92,17.0,270800.0,13.3999,13.4869,13.392,13.4553,270800.0
2008-10-20 15:40:00,16.99,17.01,16.93,16.95,235400.0,13.4474,13.4632,13.3999,13.4157,235400.0
2008-10-20 15:45:00,16.96,16.98,16.93,16.97,114700.0,13.4236,13.4395,13.3999,13.4315,114700.0
2008-10-20 15:50:00,16.97,17.07,16.97,17.05,168700.0,13.4315,13.5107,13.4315,13.4949,168700.0
2008-10-20 15:55:00,17.06,17.17,17.06,17.15,326700.0,13.5028,13.5898,13.5028,13.574,326700.0
2008-10-20 16:00:00,17.2,17.2,17.2,17.2,300.0,13.6136,13.6136,13.6136,13.6136,300.0
2008-10-20 16:05:00,17.2,17.2,17.2,17.2,0.0,13.6136,13.6136,13.6136,13.6136,0.0
2008-10-20 16:10:00,17.2,17.2,17.2,17.2,300.0,13.6136,13.6136,13.6136,13.6136,300.0
2008-10-21 09:30:00,16.93,16.93,16.75,16.8,44000.0,13.3999,13.3999,13.2574,13.297,44000.0
2008-10-21 09:35:00,16.8,16.83,16.72,16.77,41700.0,13.297,13.3207,13.2337,13.2732,41700.0
2008-10-21 09:40:00,16.8,16.84,16.74,16.78,43000.0,13.297,13.3286,13.2495,13.2812,43000.0
2008-10-21 09:45:00,16.8,16.8,16.75,16.77,47400.0,13.297,13.297,13.2574,13.2732,47400.0
2008-10-21 09:50:00,16.77,16.82,16.73,16.82,62800.0,13.2732,13.3128,13.2416,13.3128,62800.0
2008-10-21 09:55:00,16.81,16.84,16.77,16.84,36500.0,13.3049,13.3286,13.2732,13.3286,36500.0
2008-10-21 10:00:00,16.84,16.92,16.8,16.91,64400.0,13.3286,13.392,13.297,13.3841,64400.0
2008-10-21 10:05:00,16.9,16.97,16.9,16.96,95000.0,13.3761,13.4315,13.3761,13.4236,95000.0
2008-10-21 10:10:00,16.96,17.0,16.92,16.94,194600.0,13.4236,13.4553,13.392,13.4078,194600.0
2008-10-21 10:15:00,16.94,17.03,16.94,17.0,87400.0,13.4078,13.479,13.4078,13.4553,87400.0
2008-10-21 10:20:00,16.99,17.04,16.96,17.03,141900.0,13.4474,13.4869,13.4236,13.479,141900.0
2008-10-21 10:25:00,17.03,17.03,16.93,16.94,159800.0,13.479,13.479,13.3999,13.4078,159800.0
2008-10-21 10:30:00,16.94,16.94,16.86,16.87,146200.0,13.4078,13.4078,13.3445,13.3524,146200.0
2008-10-21 10:35:00,16.87,16.92,16.87,16.89,85200.0,13.3524,13.392,13.3524,13.3682,85200.0
2008-10-21 10:40:00,16.9,16.94,16.88,16.89,70900.0,13.3761,13.4078,13.3603,13.3682,70900.0
2008-10-21 10:45:00,16.88,16.88,16.83,16.83,24800.0,13.3603,13.3603,13.3207,13.3207,24800.0
2008-10-21 10:50:00,16.84,16.86,16.81,16.85,78700.0,13.3286,13.3445,13.3049,13.3366,78700.0
2008-10-21 10:55:00,16.84,16.84,16.81,16.82,36200.0,13.3286,13.3286,13.3049,13.3128,36200.0
2008-10-21 11:00:00,16.82,16.86,16.81,16.84,67800.0,13.3128,13.3445,13.3049,13.3286,67800.0
2008-10-21 11:05:00,16.83,16.85,16.78,16.79,87500.0,13.3207,13.3366,13.2812,13.2891,87500.0
2008-10-21 11:10:00,16.78,16.81,16.78,16.81,65400.0,13.2812,13.3049,13.2812,13.3049,65400.0
2008-10-21 11:15:00,16.82,16.85,16.81,16.81,22900.0,13.3128,13.3366,13.3049,13.3049,22900.0
2008-10-21 11:20:00,16.81,16.81,16.74,16.74,36200.0,13.3049,13.3049,13.2495,13.2495,36200.0
2008-10-21 11:25:00,16.76,16.78,16.75,16.76,18400.0,13.2653,13.2812,13.2574,13.2653,18400.0
2008-10-21 11:30:00,16.77,16.82,16.77,16.82,22700.0,13.2732,13.3128,13.2732,13.3128,22700.0
2008-10-21 11:35:00,16.8,16.82,16.78,16.81,30500.0,13.297,13.3128,13.2812,13.3049,30500.0
2008-10-21 11:40:00,16.81,16.83,16.77,16.78,51300.0,13.3049,13.3207,13.2732,13.2812,51300.0
2008-10-21 11:45:00,16.77,16.77,16.7,16.7,55000.0,13.2732,13.2732,13.2178,13.2178,55000.0
2008-10-21 11:50:00,16.7,16.7,16.64,16.67,62100.0,13.2178,13.2178,13.1704,13.1941,62100.0
2008-10-21 11:55:00,16.67,16.68,16.5,16.51,347200.0,13.1941,13.202,13.0595,13.0675,347200.0
2008-10-21 12:00:00,16.51,16.58,16.48,16.56,242600.0,13.0675,13.1229,13.0437,13.107,242600.0
2008-10-21 12:05:00,16.56,16.58,16.51,16.54,143400.0,13.107,13.1229,13.0675,13.0912,143400.0
2008-10-21 12:10:00,16.55,16.57,16.48,16.48,157400.0,13.0991,13.1149,13.0437,13.0437,157400.0
2008-10-21 12:15:00,16.48,16.49,16.44,16.47,130300.0,13.0437,13.0516,13.0121,13.0358,130300.0
2008-10-21 12:20:00,16.47,16.53,16.44,16.53,158300.0,13.0358,13.0833,13.0121,13.0833,158300.0
2008-10-21 12:25:00,16.52,16.53,16.49,16.5,159500.0,13.0754,13.0833,13.0516,13.0595,159500.0
2008-10-21 12:30:00,16.5,16.56,16.49,16.55,87100.0,13.0595,13.107,13.0516,13.0991,87100.0
2008-10-21 12:35:00,16.56,16.61,16.55,16.6,48400.0,13.107,13.1466,13.0991,13.1387,48400.0
2008-10-21 12:40:00,16.59,16.59,16.54,16.54,49500.0,13.1308,13.1308,13.0912,13.0912,49500.0
2008-10-21 12:45:00,16.54,16.55,16.44,16.46,52000.0,13.0912,13.0991,13.0121,13.0279,52000.0
2008-10-21 12:50:00,16.47,16.49,16.4,16.41,89400.0,13.0358,13.0516,12.9804,12.9883,89400.0
2008-10-21 12:55:00,16.42,16.46,16.36,16.36,174100.0,12.9962,13.0279,12.9487,12.9487,174100.0
2008-10-21 13:00:00,16.36,16.42,16.35,16.42,91200.0,12.9487,12.9962,12.9408,12.9962,91200.0
2008-10-21 13:05:00,16.42,16.51,16.41,16.48,146600.0,12.9962,13.0675,12.9883,13.0437,146600.0
2008-10-21 13:10:00,16.48,16.5,16.45,16.47,19900.0,13.0437,13.0595,13.02,13.0358,19900.0
2008-10-21 13:15:00,16.47,16.52,16.46,16.49,98600.0,13.0358,13.0754,13.0279,13.0516,98600.0
2008-10-21 13:20:00,16.49,16.62,16.49,16.56,273000.0,13.0516,13.1545,13.0516,13.107,273000.0
2008-10-21 13:25:00,16.56,16.59,16.54,16.54,41700.0,13.107,13.1308,13.0912,13.0912,41700.0
2008-10-21 13:30:00,16.54,16.54,16.48,16.52,89100.0,13.0912,13.0912,13.0437,13.0754,89100.0
2008-10-21 13:35:00,16.52,16.6,16.52,16.59,122100.0,13.0754,13.1387,13.0754,13.1308,122100.0
2008-10-21 13:40:00,16.59,16.6,16.53,16.53,77200.0,13.1308,13.1387,13.0833,13.0833,77200.0
2008-10-21 13:45:00,16.54,16.55,16.5,16.54,41200.0,13.0912,13.0991,13.0595,13.0912,41200.0
2008-10-21 13:50:00,16.53,16.55,16.49,16.52,34100.0,13.0833,13.0991,13.0516,13.0754,34100.0
2008-10-21 13:55:00,16.52,16.52,16.46,16.52,47600.0,13.0754,13.0754,13.0279,13.0754,47600.0
2008-10-21 14:00:00,16.53,16.59,16.53,16.57,194400.0,13.0833,13.1308,13.0833,13.1149,194400.0
2008-10-21 14:05:00,16.58,16.58,16.53,16.53,25000.0,13.1229,13.1229,13.0833,13.0833,25000.0
2008-10-21 14:10:00,16.53,16.61,16.53,16.55,164800.0,13.0833,13.1466,13.0833,13.0991,164800.0
2008-10-21 14:15:00,16.56,16.67,16.56,16.66,125700.0,13.107,13.1941,13.107,13.1862,125700.0
2008-10-21 14:20:00,16.66,16.69,16.65,16.66,43500.0,13.1862,13.2099,13.1783,13.1862,43500.0
2008-10-21 14:25:00,16.66,16.71,16.64,16.69,74700.0,13.1862,13.2258,13.1704,13.2099,74700.0
2008-10-21 14:30:00,16.7,16.74,16.65,16.66,113300.0,13.2178,13.2495,13.1783,13.1862,113300.0
2008-10-21 14:35:00,16.65,16.69,16.64,16.69,105700.0,13.1783,13.2099,13.1704,13.2099,105700.0
2008-10-21 14:40:00,16.7,16.76,16.7,16.74,127000.0,13.2178,13.2653,13.2178,13.2495,127000.0
2008-10-21 14:45:00,16.74,16.79,16.68,16.68,255700.0,13.2495,13.2891,13.202,13.202,255700.0
2008-10-21 14:50:00,16.69,16.7,16.65,16.68,147900.0,13.2099,13.2178,13.1783,13.202,147900.0
2008-10-21 14:55:00,16.7,16.7,16.64,16.67,64000.0,13.2178,13.2178,13.1704,13.1941,64000.0
2008-10-21 15:00:00,16.68,16.77,16.67,16.77,272800.0,13.202,13.2732,13.1941,13.2732,272800.0
2008-10-21 15:05:00,16.77,16.77,16.66,16.67,175300.0,13.2732,13.2732,13.1862,13.1941,175300.0
2008-10-21 15:10:00,16.66,16.7,16.65,16.68,157600.0,13.1862,13.2178,13.1783,13.202,157600.0
2008-10-21 15:15:00,16.68,16.68,16.55,16.55,171300.0,13.202,13.202,13.0991,13.0991,171300.0
2008-10-21 15:20:00,16.55,16.58,16.49,16.51,248200.0,13.0991,13.1229,13.0516,13.0675,248200.0
2008-10-21 15:25:00,16.51,16.53,16.46,16.47,177200.0,13.0675,13.0833,13.0279,13.0358,177200.0
2008-10-21 15:30:00,16.48,16.51,16.37,16.41,347300.0,13.0437,13.0675,12.9566,12.9883,347300.0
2008-10-21 15:35:00,16.4,16.44,16.39,16.42,173000.0,12.9804,13.0121,12.9725,12.9962,173000.0
2008-10-21 15:40:00,16.42,16.5,16.37,16.38,185500.0,12.9962,13.0595,12.9566,12.9646,185500.0
2008-10-21 15:45:00,16.37,16.37,16.22,16.25,596200.0,12.9566,12.9566,12.8379,12.8617,596200.0
2008-10-21 15:50:00,16.25,16.37,16.25,16.36,532700.0,12.8617,12.9566,12.8617,12.9487,532700.0
2008-10-21 15:55:00,16.35,16.37,16.23,16.24,442000.0,12.9408,12.9566,12.8458,12.8538,442000.0
2008-10-21 16:00:00,16.2,16.25,16.2,16.25,400.0,12.8221,12.8617,12.8221,12.8617,400.0
2008-10-21 16:05:00,16.25,16.25,16.25,16.25,0.0,12.8617,12.8617,12.8617,12.8617,0.0
2008-10-21 16:10:00,16.29,16.48,16.29,16.3,1100.0,12.8933,13.0437,12.8933,12.9012,1100.0
2008-10-22 09:30:00,16.14,16.14,15.98,16.04,132600.0,12.7746,12.7746,12.648,12.6955,132600.0
2008-10-22 09:35:00,16.06,16.07,15.91,15.93,103900.0,12.7113,12.7192,12.5926,12.6084,103900.0
2008-10-22 09:40:00,15.93,16.01,15.89,16.01,70900.0,12.6084,12.6717,12.5767,12.6717,70900.0
2008-10-22 09:45:00,16.02,16.04,15.99,16.01,119300.0,12.6796,12.6955,12.6559,12.6717,119300.0
2008-10-22 09:50:00,16.01,16.01,15.87,15.9,103700.0,12.6717,12.6717,12.5609,12.5846,103700.0
2008-10-22 09:55:00,15.91,15.93,15.82,15.82,150300.0,12.5926,12.6084,12.5213,12.5213,150300.0
2008-10-22 10:00:00,15.82,15.87,15.68,15.69,452500.0,12.5213,12.5609,12.4105,12.4184,452500.0
2008-10-22 10:05:00,15.69,15.79,15.68,15.74,266800.0,12.4184,12.4976,12.4105,12.458,266800.0
2008-10-22 10:10:00,15.77,15.86,15.76,15.84,124900.0,12.4818,12.553,12.4738,12.5372,124900.0
2008-10-22 10:15:00,15.84,15.91,15.81,15.83,190700.0,12.5372,12.5926,12.5134,12.5292,190700.0
2008-10-22 10:20:00,15.84,15.87,15.75,15.78,97500.0,12.5372,12.5609,12.4659,12.4897,97500.0
2008-10-22 10:25:00,15.78,15.78,15.7,15.75,422100.0,12.4897,12.4897,12.4264,12.4659,422100.0
2008-10-22 10:30:00,15.74,15.8,15.73,15.77,528300.0,12.458,12.5055,12.4501,12.4818,528300.0
2008-10-22 10:35:00,15.76,15.86,15.73,15.86,179600.0,12.4738,12.553,12.4501,12.553,179600.0
2008-10-22 10:40:00,15.85,15.9,15.81,15.85,130900.0,12.5451,12.5846,12.5134,12.5451,130900.0
2008-10-22 10:45:00,15.86,15.95,15.81,15.93,173600.0,12.553,12.6242,12.5134,12.6084,173600.0
2008-10-22 10:50:00,15.95,16.01,15.91,16.0,108000.0,12.6242,12.6717,12.5926,12.6638,108000.0
2008-10-22 10:55:00,16.01,16.02,15.94,15.98,105700.0,12.6717,12.6796,12.6163,12.648,105700.0
2008-10-22 11:00:00,15.98,15.99,15.87,15.94,94800.0,12.648,12.6559,12.5609,12.6163,94800.0
2008-10-22 11:05:00,15.94,15.94,15.83,15.85,62700.0,12.6163,12.6163,12.5292,12.5451,62700.0
2008-10-22 11:10:00,15.86,15.91,15.85,15.86,58800.0,12.553,12.5926,12.5451,12.553,58800.0
2008-10-22 11:15:00,15.86,15.9,15.84,15.89,97700.0,12.553,12.5846,12.5372,12.5767,97700.0
2008-10-22 11:20:00,15.87,15.88,15.79,15.85,73200.0,12.5609,12.5688,12.4976,12.5451,73200.0
2008-10-22 11:25:00,15.85,15.85,15.76,15.79,101300.0,12.5451,12.5451,12.4738,12.4976,101300.0
2008-10-22 11:30:00,15.8,15.86,15.79,15.82,33400.0,12.5055,12.553,12.4976,12.5213,33400.0
2008-10-22 11:35:00,15.81,15.83,15.75,15.8,60600.0,12.5134,12.5292,12.4659,12.5055,60600.0
2008-10-22 11:40:00,15.8,15.91,15.79,15.9,97500.0,12.5055,12.5926,12.4976,12.5846,97500.0
2008-10-22 11:45:00,15.89,15.93,15.88,15.88,56600.0,12.5767,12.6084,12.5688,12.5688,56600.0
2008-10-22 11:50:00,15.88,15.89,15.83,15.83,27400.0,12.5688,12.5767,12.5292,12.5292,27400.0
2008-10-22 11:55:00,15.83,15.88,15.81,15.86,62800.0,12.5292,12.5688,12.5134,12.553,62800.0
2008-10-22 12:00:00,15.86,15.87,15.82,15.83,58800.0,12.553,12.5609,12.5213,12.5292,58800.0
2008-10-22 12:05:00,15.85,15.9,15.83,15.88,32700.0,12.5451,12.5846,12.5292,12.5688,32700.0
2008-10-22 12:10:00,15.86,15.88,15.82,15.85,74400.0,12.553,12.5688,12.5213,12.5451,74400.0
2008-10-22 12:15:00,15.84,15.93,15.84,15.93,69000.0,12.5372,12.6084,12.5372,12.6084,69000.0
2008-10-22 12:20:00,15.93,15.97,15.92,15.95,67100.0,12.6084,12.6401,12.6005,12.6242,67100.0
2008-10-22 12:25:00,15.96,16.02,15.95,15.96,74400.0,12.6321,12.6796,12.6242,12.6321,74400.0
2008-10-22 12:30:00,15.96,15.96,15.93,15.96,42100.0,12.6321,12.6321,12.6084,12.6321,42100.0
2008-10-22 12:35:00,15.97,15.98,15.95,15.96,69300.0,12.6401,12.648,12.6242,12.6321,69300.0
2008-10-22 12:40:00,15.96,15.97,15.94,15.97,26000.0,12.6321,12.6401,12.6163,12.6401,26000.0
2008-10-22 12:45:00,15.97,15.99,15.9,15.92,83500.0,12.6401,12.6559,12.5846,12.6005,83500.0
2008-10-22 12:50:00,15.94,15.99,15.92,15.96,36800.0,12.6163,12.6559,12.6005,12.6321,36800.0
2008-10-22 12:55:00,15.97,15.99,15.94,15.96,49700.0,12.6401,12.6559,12.6163,12.6321,49700.0
2008-10-22 13:00:00,15.95,15.95,15.84,15.88,123700.0,12.6242,12.6242,12.5372,12.5688,123700.0
2008-10-22 13:05:00,15.89,15.9,15.87,15.89,61600.0,12.5767,12.5846,12.5609,12.5767,61600.0
2008-10-22 13:10:00,15.89,15.89,15.81,15.82,46300.0,12.5767,12.5767,12.5134,12.5213,46300.0
2008-10-22 13:15:00,15.82,15.83,15.76,15.82,43200.0,12.5213,12.5292,12.4738,12.5213,43200.0
2008-10-22 13:20:00,15.82,15.83,15.76,15.76,41700.0,12.5213,12.5292,12.4738,12.4738,41700.0
2008-10-22 13:25:00,15.76,15.78,15.72,15.77,203800.0,12.4738,12.4897,12.4422,12.4818,203800.0
2008-10-22 13:30:00,15.78,15.81,15.69,15.72,97600.0,12.4897,12.5134,12.4184,12.4422,97600.0
2008-10-22 13:35:00,15.71,15.72,15.68,15.71,72200.0,12.4343,12.4422,12.4105,12.4343,72200.0
2008-10-22 13:40:00,15.7,15.74,15.68,15.69,89000.0,12.4264,12.458,12.4105,12.4184,89000.0
2008-10-22 13:45:00,15.69,15.79,15.69,15.79,126700.0,12.4184,12.4976,12.4184,12.4976,126700.0
2008-10-22 13:50:00,15.79,15.79,15.72,15.79,52900.0,12.4976,12.4976,12.4422,12.4976,52900.0
2008-10-22 13:55:00,15.8,15.82,15.74,15.79,38900.0,12.5055,12.5213,12.458,12.4976,38900.0
2008-10-22 14:00:00,15.79,15.81,15.73,15.73,49500.0,12.4976,12.5134,12.4501,12.4501,49500.0
2008-10-22 14:05:00,15.73,15.76,15.68,15.69,118800.0,12.4501,12.4738,12.4105,12.4184,118800.0
2008-10-22 14:10:00,15.69,15.71,15.67,15.7,96500.0,12.4184,12.4343,12.4026,12.4264,96500.0
2008-10-22 14:15:00,15.7,15.73,15.68,15.72,69800.0,12.4264,12.4501,12.4105,12.4422,69800.0
2008-10-22 14:20:00,15.72,15.78,15.71,15.77,84800.0,12.4422,12.4897,12.4343,12.4818,84800.0
2008-10-22 14:25:00,15.77,15.79,15.72,15.77,52600.0,12.4818,12.4976,12.4422,12.4818,52600.0
2008-10-22 14:30:00,15.77,15.78,15.68,15.7,60000.0,12.4818,12.4897,12.4105,12.4264,60000.0
2008-10-22 14:35:00,15.7,15.7,15.65,15.65,85600.0,12.4264,12.4264,12.3868,12.3868,85600.0
2008-10-22 14:40:00,15.66,15.66,15.57,15.57,125700.0,12.3947,12.3947,12.3235,12.3235,125700.0
2008-10-22 14:45:00,15.56,15.65,15.56,15.62,66200.0,12.3155,12.3868,12.3155,12.363,66200.0
2008-10-22 14:50:00,15.6,15.63,15.56,15.57,96500.0,12.3472,12.3709,12.3155,12.3235,96500.0
2008-10-22 14:55:00,15.56,15.64,15.55,15.62,118700.0,12.3155,12.3789,12.3076,12.363,118700.0
2008-10-22 15:00:00,15.63,15.64,15.59,15.59,223700.0,12.3709,12.3789,12.3393,12.3393,223700.0
2008-10-22 15:05:00,15.59,15.6,15.55,15.59,73700.0,12.3393,12.3472,12.3076,12.3393,73700.0
2008-10-22 15:10:00,15.6,15.6,15.49,15.49,183100.0,12.3472,12.3472,12.2601,12.2601,183100.0
2008-10-22 15:15:00,15.5,15.51,15.4,15.41,264300.0,12.2681,12.276,12.1889,12.1968,264300.0
2008-10-22 15:20:00,15.4,15.45,15.4,15.45,222900.0,12.1889,12.2285,12.1889,12.2285,222900.0
2008-10-22 15:25:00,15.45,15.51,15.41,15.42,221400.0,12.2285,12.276,12.1968,12.2047,221400.0
2008-10-22 15:30:00,15.42,15.42,15.29,15.3,252500.0,12.2047,12.2047,12.1018,12.1098,252500.0
2008-10-22 15:35:00,15.29,15.33,15.19,15.21,435300.0,12.1018,12.1335,12.0227,12.0385,435300.0
2008-10-22 15:40:00,15.19,15.21,15.05,15.16,508300.0,12.0227,12.0385,11.9119,11.9989,508300.0
2008-10-22 15:45:00,15.14,15.38,15.12,15.32,547300.0,11.9831,12.1731,11.9673,12.1256,547300.0
2008-10-22 15:50:00,15.31,15.54,15.29,15.44,407000.0,12.1177,12.2997,12.1018,12.2206,407000.0
2008-10-22 15:55:00,15.44,16.04,15.36,15.54,713800.0,12.2206,12.6955,12.1572,12.2997,713800.0
2008-10-22 16:00:00,15.6,15.76,15.45,15.7,15800.0,12.3472,12.4738,12.2285,12.4264,15800.0
2008-10-22 16:05:00,15.69,15.69,15.45,15.45,1300.0,12.4184,12.4184,12.2285,12.2285,1300.0
2008-10-22 16:10:00,15.72,15.72,15.72,15.72,300.0,12.4422,12.4422,12.4422,12.4422,300.0
2008-10-23 09:30:00,15.53,15.59,15.5,15.57,107500.0,12.2918,12.3393,12.2681,12.3235,107500.0
2008-10-23 09:35:00,15.58,15.62,15.44,15.45,86200.0,12.3314,12.363,12.2206,12.2285,86200.0
2008-10-23 09:40:00,15.45,15.55,15.32,15.35,163100.0,12.2285,12.3076,12.1256,12.1493,163100.0
2008-10-23 09:45:00,15.35,15.36,15.24,15.24,131400.0,12.1493,12.1572,12.0623,12.0623,131400.0
2008-10-23 09:50:00,15.24,15.31,15.16,15.3,152100.0,12.0623,12.1177,11.9989,12.1098,152100.0
2008-10-23 09:55:00,15.3,15.43,15.29,15.43,334100.0,12.1098,12.2127,12.1018,12.2127,334100.0
2008-10-23 10:00:00,15.43,15.51,15.4,15.4,319700.0,12.2127,12.276,12.1889,12.1889,319700.0
2008-10-23 10:05:00,15.4,15.55,15.4,15.46,301500.0,12.1889,12.3076,12.1889,12.2364,301500.0
2008-10-23 10:10:00,15.48,15.59,15.45,15.54,333600.0,12.2522,12.3393,12.2285,12.2997,333600.0
2008-10-23 10:15:00,15.53,15.53,15.44,15.48,256600.0,12.2918,12.2918,12.2206,12.2522,256600.0
2008-10-23 10:20:00,15.49,15.56,15.44,15.52,201800.0,12.2601,12.3155,12.2206,12.2839,201800.0
2008-10-23 10:25:00,15.52,15.52,15.38,15.45,127600.0,12.2839,12.2839,12.1731,12.2285,127600.0
2008-10-23 10:30:00,15.44,15.51,15.39,15.49,202400.0,12.2206,12.276,12.181,12.2601,202400.0
2008-10-23 10:35:00,15.49,15.51,15.41,15.45,165700.0,12.2601,12.276,12.1968,12.2285,165700.0
2008-10-23 10:40:00,15.45,15.7,15.44,15.7,269500.0,12.2285,12.4264,12.2206,12.4264,269500.0
2008-10-23 10:45:00,15.7,15.74,15.6,15.61,274900.0,12.4264,12.458,12.3472,12.3551,274900.0
2008-10-23 10:50:00,15.62,15.7,15.62,15.69,230500.0,12.363,12.4264,12.363,12.4184,230500.0
2008-10-23 10:55:00,15.67,15.82,15.66,15.8,229200.0,12.4026,12.5213,12.3947,12.5055,229200.0
2008-10-23 11:00:00,15.81,15.87,15.72,15.72,209600.0,12.5134,12.5609,12.4422,12.4422,209600.0
2008-10-23 11:05:00,15.73,15.77,15.68,15.73,135100.0,12.4501,12.4818,12.4105,12.4501,135100.0
2008-10-23 11:10:00,15.73,15.78,15.7,15.71,167900.0,12.4501,12.4897,12.4264,12.4343,167900.0
2008-10-23 11:15:00,15.71,15.76,15.63,15.67,146900.0,12.4343,12.4738,12.3709,12.4026,146900.0
2008-10-23 11:20:00,15.67,15.73,15.65,15.68,110800.0,12.4026,12.4501,12.3868,12.4105,110800.0
2008-10-23 11:25:00,15.69,15.69,15.63,15.66,143700.0,12.4184,12.4184,12.3709,12.3947,143700.0
2008-10-23 11:30:00,15.67,15.71,15.64,15.66,126000.0,12.4026,12.4343,12.3789,12.3947,126000.0
2008-10-23 11:35:00,15.66,15.75,15.66,15.74,80000.0,12.3947,12.4659,12.3947,12.458,80000.0
2008-10-23 11:40:00,15.74,15.74,15.61,15.62,168200.0,12.458,12.458,12.3551,12.363,168200.0
2008-10-23 11:45:00,15.62,15.68,15.58,15.65,129200.0,12.363,12.4105,12.3314,12.3868,129200.0
2008-10-23 11:50:00,15.65,15.71,15.65,15.66,111800.0,12.3868,12.4343,12.3868,12.3947,111800.0
2008-10-23 11:55:00,15.67,15.69,15.64,15.69,62300.0,12.4026,12.4184,12.3789,12.4184,62300.0
2008-10-23 12:00:00,15.69,15.69,15.56,15.56,250100.0,12.4184,12.4184,12.3155,12.3155,250100.0
2008-10-23 12:05:00,15.57,15.57,15.5,15.5,313000.0,12.3235,12.3235,12.2681,12.2681,313000.0
2008-10-23 12:10:00,15.5,15.54,15.49,15.51,304000.0,12.2681,12.2997,12.2601,12.276,304000.0
2008-10-23 12:15:00,15.52,15.53,15.4,15.41,271500.0,12.2839,12.2918,12.1889,12.1968,271500.0
2008-10-23 12:20:00,15.39,15.45,15.36,15.37,140400.0,12.181,12.2285,12.1572,12.1652,140400.0
2008-10-23 12:25:00,15.37,15.4,15.29,15.33,172500.0,12.1652,12.1889,12.1018,12.1335,172500.0
2008-10-23 12:30:00,15.34,15.38,15.3,15.36,128400.0,12.1414,12.1731,12.1098,12.1572,128400.0
2008-10-23 12:35:00,15.37,15.42,15.29,15.33,203300.0,12.1652,12.2047,12.1018,12.1335,203300.0
2008-10-23 12:40:00,15.32,15.36,15.25,15.35,68800.0,12.1256,12.1572,12.0702,12.1493,68800.0
2008-10-23 12:45:00,15.36,15.45,15.33,15.35,153900.0,12.1572,12.2285,12.1335,12.1493,153900.0
2008-10-23 12:50:00,15.35,15.39,15.31,15.32,141500.0,12.1493,12.181,12.1177,12.1256,141500.0
2008-10-23 12:55:00,15.32,15.32,15.2,15.2,353000.0,12.1256,12.1256,12.0306,12.0306,353000.0
2008-10-23 13:00:00,15.2,15.26,15.13,15.17,174100.0,12.0306,12.0781,11.9752,12.0069,174100.0
2008-10-23 13:05:00,15.15,15.28,15.12,15.25,277600.0,11.991,12.0939,11.9673,12.0702,277600.0
2008-10-23 13:10:00,15.24,15.3,15.22,15.27,162100.0,12.0623,12.1098,12.0464,12.086,162100.0
2008-10-23 13:15:00,15.27,15.39,15.26,15.32,225900.0,12.086,12.181,12.0781,12.1256,225900.0
2008-10-23 13:20:00,15.3,15.3,15.23,15.23,55500.0,12.1098,12.1098,12.0544,12.0544,55500.0
2008-10-23 13:25:00,15.24,15.28,15.18,15.18,185800.0,12.0623,12.0939,12.0148,12.0148,185800.0
2008-10-23 13:30:00,15.17,15.23,15.11,15.11,195200.0,12.0069,12.0544,11.9594,11.9594,195200.0
2008-10-23 13:35:00,15.1,15.26,15.1,15.2,217500.0,11.9515,12.0781,11.9515,12.0306,217500.0
2008-10-23 13:40:00,15.2,15.3,15.2,15.25,259800.0,12.0306,12.1098,12.0306,12.0702,259800.0
2008-10-23 13:45:00,15.22,15.26,15.15,15.17,306200.0,12.0464,12.0781,11.991,12.0069,306200.0
2008-10-23 13:50:00,15.17,15.18,15.08,15.15,152400.0,12.0069,12.0148,11.9356,11.991,152400.0
2008-10-23 13:55:00,15.15,15.19,15.11,15.16,114900.0,11.991,12.0227,11.9594,11.9989,114900.0
2008-10-23 14:00:00,15.15,15.15,14.97,14.99,232100.0,11.991,11.991,11.8486,11.8644,232100.0
2008-10-23 14:05:00,15.0,15.06,14.98,15.01,153200.0,11.8723,11.9198,11.8565,11.8802,153200.0
2008-10-23 14:10:00,15.01,15.02,14.91,14.94,156900.0,11.8802,11.8881,11.8011,11.8248,156900.0
2008-10-23 14:15:00,14.94,14.99,14.86,14.87,212800.0,11.8248,11.8644,11.7615,11.7694,212800.0
2008-10-23 14:20:00,14.86,14.91,14.8,14.9,308800.0,11.7615,11.8011,11.714,11.7932,308800.0
2008-10-23 14:25:00,14.9,14.99,14.9,14.97,206600.0,11.7932,11.8644,11.7932,11.8486,206600.0
2008-10-23 14:30:00,14.97,15.08,14.9,15.04,234100.0,11.8486,11.9356,11.7932,11.904,234100.0
2008-10-23 14:35:00,15.03,15.15,14.99,15.15,245200.0,11.8961,11.991,11.8644,11.991,245200.0
2008-10-23 14:40:00,15.16,15.16,14.98,15.03,175900.0,11.9989,11.9989,11.8565,11.8961,175900.0
2008-10-23 14:45:00,15.04,15.09,14.87,14.87,243900.0,11.904,11.9435,11.7694,11.7694,243900.0
2008-10-23 14:50:00,14.88,14.98,14.88,14.9,133600.0,11.7773,11.8565,11.7773,11.7932,133600.0
2008-10-23 14:55:00,14.91,14.96,14.84,14.96,259300.0,11.8011,11.8407,11.7457,11.8407,259300.0
2008-10-23 15:00:00,14.96,15.05,14.88,15.03,284100.0,11.8407,11.9119,11.7773,11.8961,284100.0
2008-10-23 15:05:00,15.02,15.29,14.98,15.28,400400.0,11.8881,12.1018,11.8565,12.0939,400400.0
2008-10-23 15:10:00,15.28,15.39,15.22,15.35,419000.0,12.0939,12.181,12.0464,12.1493,419000.0
2008-10-23 15:15:00,15.34,15.34,15.13,15.15,347400.0,12.1414,12.1414,11.9752,11.991,347400.0
2008-10-23 15:20:00,15.15,15.37,15.11,15.29,314600.0,11.991,12.1652,11.9594,12.1018,314600.0
2008-10-23 15:25:00,15.3,15.3,15.18,15.23,448000.0,12.1098,12.1098,12.0148,12.0544,448000.0
2008-10-23 15:30:00,15.23,15.25,15.02,15.09,428900.0,12.0544,12.0702,11.8881,11.9435,428900.0
2008-10-23 15:35:00,15.1,15.22,15.05,15.05,257100.0,11.9515,12.0464,11.9119,11.9119,257100.0
2008-10-23 15:40:00,15.05,15.4,15.03,15.4,321200.0,11.9119,12.1889,11.8961,12.1889,321200.0
2008-10-23 15:45:00,15.39,15.57,15.39,15.47,329800.0,12.181,12.3235,12.181,12.2443,329800.0
2008-10-23 15:50:00,15.56,15.57,15.37,15.37,821600.0,12.3155,12.3235,12.1652,12.1652,821600.0
2008-10-23 15:55:00,15.37,15.59,15.37,15.55,836500.0,12.1652,12.3393,12.1652,12.3076,836500.0
2008-10-23 16:00:00,15.57,15.57,15.57,15.57,500.0,12.3235,12.3235,12.3235,12.3235,500.0
2008-10-23 16:05:00,15.57,15.57,15.57,15.57,400.0,12.3235,12.3235,12.3235,12.3235,400.0
2008-10-23 16:10:00,15.76,15.89,15.55,15.85,6000.0,12.4738,12.5767,12.3076,12.5451,6000.0
2008-10-24 09:30:00,14.34,14.65,14.29,14.65,142100.0,11.3499,11.5953,11.3104,11.5953,142100.0
2008-10-24 09:35:00,14.66,14.83,14.6,14.71,108700.0,11.6032,11.7378,11.5557,11.6428,108700.0
2008-10-24 09:40:00,14.71,14.72,14.6,14.64,157300.0,11.6428,11.6507,11.5557,11.5874,157300.0
2008-10-24 09:45:00,14.63,14.81,14.61,14.81,142300.0,11.5795,11.7219,11.5636,11.7219,142300.0
2008-10-24 09:50:00,14.81,14.93,14.75,14.9,286300.0,11.7219,11.8169,11.6744,11.7932,286300.0
2008-10-24 09:55:00,14.9,15.03,14.82,14.95,255000.0,11.7932,11.8961,11.7298,11.8327,255000.0
2008-10-24 10:00:00,14.96,15.11,14.96,14.97,532400.0,11.8407,11.9594,11.8407,11.8486,532400.0
2008-10-24 10:05:00,14.97,15.0,14.83,14.88,546200.0,11.8486,11.8723,11.7378,11.7773,546200.0
2008-10-24 10:10:00,14.87,14.88,14.79,14.87,376600.0,11.7694,11.7773,11.7061,11.7694,376600.0
2008-10-24 10:15:00,14.87,14.94,14.8,14.91,436600.0,11.7694,11.8248,11.714,11.8011,436600.0
2008-10-24 10:20:00,14.9,14.97,14.81,14.86,192000.0,11.7932,11.8486,11.7219,11.7615,192000.0
2008-10-24 10:25:00,14.85,14.87,14.75,14.86,213900.0,11.7536,11.7694,11.6744,11.7615,213900.0
2008-10-24 10:30:00,14.86,14.9,14.8,14.85,195100.0,11.7615,11.7932,11.714,11.7536,195100.0
2008-10-24 10:35:00,14.86,14.93,14.84,14.88,234300.0,11.7615,11.8169,11.7457,11.7773,234300.0
2008-10-24 10:40:00,14.87,14.93,14.81,14.93,189500.0,11.7694,11.8169,11.7219,11.8169,189500.0
2008-10-24 10:45:00,14.94,14.95,14.88,14.91,195500.0,11.8248,11.8327,11.7773,11.8011,195500.0
2008-10-24 10:50:00,14.92,15.04,14.92,15.0,146200.0,11.809,11.904,11.809,11.8723,146200.0
2008-10-24 10:55:00,14.99,15.04,14.95,15.01,188800.0,11.8644,11.904,11.8327,11.8802,188800.0
2008-10-24 11:00:00,15.01,15.1,15.01,15.02,142600.0,11.8802,11.9515,11.8802,11.8881,142600.0
2008-10-24 11:05:00,15.03,15.07,15.02,15.02,89300.0,11.8961,11.9277,11.8881,11.8881,89300.0
2008-10-24 11:10:00,15.01,15.02,14.97,14.98,75600.0,11.8802,11.8881,11.8486,11.8565,75600.0
2008-10-24 11:15:00,14.99,15.04,14.96,15.04,62000.0,11.8644,11.904,11.8407,11.904,62000.0
2008-10-24 11:20:00,15.04,15.25,15.04,15.22,156700.0,11.904,12.0702,11.904,12.0464,156700.0
2008-10-24 11:25:00,15.23,15.27,15.18,15.24,132100.0,12.0544,12.086,12.0148,12.0623,132100.0
2008-10-24 11:30:00,15.25,15.3,15.19,15.21,113700.0,12.0702,12.1098,12.0227,12.0385,113700.0
2008-10-24 11:35:00,15.22,15.41,15.22,15.39,160200.0,12.0464,12.1968,12.0464,12.181,160200.0
2008-10-24 11:40:00,15.38,15.39,15.33,15.39,39300.0,12.1731,12.181,12.1335,12.181,39300.0
2008-10-24 11:45:00,15.4,15.41,15.32,15.37,58700.0,12.1889,12.1968,12.1256,12.1652,58700.0
2008-10-24 11:50:00,15.36,15.36,15.25,15.27,100400.0,12.1572,12.1572,12.0702,12.086,100400.0
2008-10-24 11:55:00,15.27,15.32,15.27,15.29,46700.0,12.086,12.1256,12.086,12.1018,46700.0
2008-10-24 12:00:00,15.29,15.29,15.19,15.29,151600.0,12.1018,12.1018,12.0227,12.1018,151600.0
2008-10-24 12:05:00,15.31,15.33,15.26,15.32,137000.0,12.1177,12.1335,12.0781,12.1256,137000.0
2008-10-24 12:10:00,15.32,15.4,15.29,15.37,121700.0,12.1256,12.1889,12.1018,12.1652,121700.0
2008-10-24 12:15:00,15.36,15.36,15.25,15.27,159000.0,12.1572,12.1572,12.0702,12.086,159000.0
2008-10-24 12:20:00,15.28,15.31,15.15,15.15,118400.0,12.0939,12.1177,11.991,11.991,118400.0
2008-10-24 12:25:00,15.15,15.18,15.08,15.08,321100.0,11.991,12.0148,11.9356,11.9356,321100.0
2008-10-24 12:30:00,15.08,15.12,15.06,15.07,116100.0,11.9356,11.9673,11.9198,11.9277,116100.0
2008-10-24 12:35:00,15.09,15.14,15.08,15.11,117400.0,11.9435,11.9831,11.9356,11.9594,117400.0
2008-10-24 12:40:00,15.11,15.11,15.03,15.06,65900.0,11.9594,11.9594,11.8961,11.9198,65900.0
2008-10-24 12:45:00,15.02,15.08,14.99,15.05,131100.0,11.8881,11.9356,11.8644,11.9119,131100.0
2008-10-24 12:50:00,15.06,15.11,15.05,15.07,149800.0,11.9198,11.9594,11.9119,11.9277,149800.0
2008-10-24 12:55:00,15.1,15.13,15.04,15.06,160500.0,11.9515,11.9752,11.904,11.9198,160500.0
2008-10-24 13:00:00,15.06,15.11,15.06,15.07,109900.0,11.9198,11.9594,11.9198,11.9277,109900.0
2008-10-24 13:05:00,15.07,15.12,15.07,15.1,43700.0,11.9277,11.9673,11.9277,11.9515,43700.0
2008-10-24 13:10:00,15.12,15.13,15.08,15.11,87000.0,11.9673,11.9752,11.9356,11.9594,87000.0
2008-10-24 13:15:00,15.1,15.28,15.08,15.25,137100.0,11.9515,12.0939,11.9356,12.0702,137100.0
2008-10-24 13:20:00,15.24,15.29,15.2,15.21,152900.0,12.0623,12.1018,12.0306,12.0385,152900.0
2008-10-24 13:25:00,15.21,15.22,15.14,15.16,99500.0,12.0385,12.0464,11.9831,11.9989,99500.0
2008-10-24 13:30:00,15.15,15.15,15.05,15.06,186100.0,11.991,11.991,11.9119,11.9198,186100.0
2008-10-24 13:35:00,15.07,15.1,15.02,15.02,70800.0,11.9277,11.9515,11.8881,11.8881,70800.0
2008-10-24 13:40:00,15.01,15.05,15.0,15.04,61800.0,11.8802,11.9119,11.8723,11.904,61800.0
2008-10-24 13:45:00,15.05,15.06,14.92,14.93,95100.0,11.9119,11.9198,11.809,11.8169,95100.0
2008-10-24 13:50:00,14.93,15.02,14.93,14.97,86600.0,11.8169,11.8881,11.8169,11.8486,86600.0
2008-10-24 13:55:00,14.97,15.05,14.9,14.9,177700.0,11.8486,11.9119,11.7932,11.7932,177700.0
2008-10-24 14:00:00,14.91,14.96,14.89,14.92,101800.0,11.8011,11.8407,11.7852,11.809,101800.0
2008-10-24 14:05:00,14.93,15.0,14.9,14.99,36200.0,11.8169,11.8723,11.7932,11.8644,36200.0
2008-10-24 14:10:00,15.0,15.11,14.99,15.01,155600.0,11.8723,11.9594,11.8644,11.8802,155600.0
2008-10-24 14:15:00,15.03,15.13,15.0,15.13,85700.0,11.8961,11.9752,11.8723,11.9752,85700.0
2008-10-24 14:20:00,15.12,15.12,15.0,15.02,175700.0,11.9673,11.9673,11.8723,11.8881,175700.0
2008-10-24 14:25:00,15.02,15.04,14.96,15.01,72500.0,11.8881,11.904,11.8407,11.8802,72500.0
2008-10-24 14:30:00,15.01,15.23,15.01,15.18,141400.0,11.8802,12.0544,11.8802,12.0148,141400.0
2008-10-24 14:35:00,15.17,15.19,15.11,15.17,123900.0,12.0069,12.0227,11.9594,12.0069,123900.0
2008-10-24 14:40:00,15.15,15.26,15.12,15.14,245700.0,11.991,12.0781,11.9673,11.9831,245700.0
2008-10-24 14:45:00,15.16,15.16,15.03,15.07,162100.0,11.9989,11.9989,11.8961,11.9277,162100.0
2008-10-24 14:50:00,15.06,15.18,15.06,15.16,130000.0,11.9198,12.0148,11.9198,11.9989,130000.0
2008-10-24 14:55:00,15.15,15.36,15.15,15.33,271000.0,11.991,12.1572,11.991,12.1335,271000.0
2008-10-24 15:00:00,15.32,15.53,15.32,15.36,461500.0,12.1256,12.2918,12.1256,12.1572,461500.0
2008-10-24 15:05:00,15.36,15.4,15.29,15.36,213000.0,12.1572,12.1889,12.1018,12.1572,213000.0
2008-10-24 15:10:00,15.37,15.47,15.3,15.33,175400.0,12.1652,12.2443,12.1098,12.1335,175400.0
2008-10-24 15:15:00,15.31,15.4,15.22,15.23,248600.0,12.1177,12.1889,12.0464,12.0544,248600.0
2008-10-24 15:20:00,15.21,15.43,15.18,15.42,262800.0,12.0385,12.2127,12.0148,12.2047,262800.0
2008-10-24 15:25:00,15.42,15.44,15.33,15.42,336100.0,12.2047,12.2206,12.1335,12.2047,336100.0
2008-10-24 15:30:00,15.42,15.42,15.23,15.31,249300.0,12.2047,12.2047,12.0544,12.1177,249300.0
2008-10-24 15:35:00,15.32,15.32,15.14,15.18,235700.0,12.1256,12.1256,11.9831,12.0148,235700.0
2008-10-24 15:40:00,15.19,15.3,15.17,15.25,232900.0,12.0227,12.1098,12.0069,12.0702,232900.0
2008-10-24 15:45:00,15.26,15.37,15.22,15.34,364500.0,12.0781,12.1652,12.0464,12.1414,364500.0
2008-10-24 15:50:00,15.34,15.4,15.31,15.35,295400.0,12.1414,12.1889,12.1177,12.1493,295400.0
2008-10-24 15:55:00,15.35,15.35,15.06,15.06,313600.0,12.1493,12.1493,11.9198,11.9198,313600.0
2008-10-24 16:00:00,15.07,15.18,14.77,14.77,700.0,11.9277,12.0148,11.6903,11.6903,700.0
2008-10-24 16:05:00,15.06,15.06,15.06,15.06,400.0,11.9198,11.9198,11.9198,11.9198,400.0
2008-10-24 16:10:00,15.06,15.06,15.06,15.06,0.0,11.9198,11.9198,11.9198,11.9198,0.0
2008-10-27 09:30:00,14.9,14.94,14.83,14.88,106700.0,11.7932,11.8248,11.7378,11.7773,106700.0
2008-10-27 09:35:00,14.86,14.93,14.79,14.91,101900.0,11.7615,11.8169,11.7061,11.8011,101900.0
2008-10-27 09:40:00,14.91,15.01,14.9,15.01,88400.0,11.8011,11.8802,11.7932,11.8802,88400.0
2008-10-27 09:45:00,15.02,15.02,14.85,14.87,88500.0,11.8881,11.8881,11.7536,11.7694,88500.0
2008-10-27 09:50:00,14.87,15.02,14.87,15.01,105700.0,11.7694,11.8881,11.7694,11.8802,105700.0
2008-10-27 09:55:00,15.0,15.03,14.97,15.0,127100.0,11.8723,11.8961,11.8486,11.8723,127100.0
2008-10-27 10:00:00,15.0,15.19,15.0,15.14,296900.0,11.8723,12.0227,11.8723,11.9831,296900.0
2008-10-27 10:05:00,15.15,15.18,15.02,15.05,272800.0,11.991,12.0148,11.8881,11.9119,272800.0
2008-10-27 10:10:00,15.05,15.05,14.99,15.0,166800.0,11.9119,11.9119,11.8644,11.8723,166800.0
2008-10-27 10:15:00,14.99,15.02,14.93,14.93,194400.0,11.8644,11.8881,11.8169,11.8169,194400.0
2008-10-27 10:20:00,14.92,15.0,14.92,14.96,208800.0,11.809,11.8723,11.809,11.8407,208800.0
2008-10-27 10:25:00,14.96,15.04,14.95,14.97,136600.0,11.8407,11.904,11.8327,11.8486,136600.0
2008-10-27 10:30:00,14.95,14.98,14.89,14.89,113800.0,11.8327,11.8565,11.7852,11.7852,113800.0
2008-10-27 10:35:00,14.89,14.92,14.85,14.9,74100.0,11.7852,11.809,11.7536,11.7932,74100.0
2008-10-27 10:40:00,14.9,14.91,14.82,14.89,129200.0,11.7932,11.8011,11.7298,11.7852,129200.0
2008-10-27 10:45:00,14.89,14.96,14.88,14.94,82700.0,11.7852,11.8407,11.7773,11.8248,82700.0
2008-10-27 10:50:00,14.94,15.0,14.92,14.94,118100.0,11.8248,11.8723,11.809,11.8248,118100.0
2008-10-27 10:55:00,14.93,15.05,14.93,15.05,161800.0,11.8169,11.9119,11.8169,11.9119,161800.0
2008-10-27 11:00:00,15.05,15.07,15.0,15.0,118300.0,11.9119,11.9277,11.8723,11.8723,118300.0
2008-10-27 11:05:00,15.0,15.1,14.97,15.09,116800.0,11.8723,11.9515,11.8486,11.9435,116800.0
2008-10-27 11:10:00,15.09,15.18,15.05,15.18,131300.0,11.9435,12.0148,11.9119,12.0148,131300.0
2008-10-27 11:15:00,15.19,15.2,15.08,15.09,96000.0,12.0227,12.0306,11.9356,11.9435,96000.0
2008-10-27 11:20:00,15.09,15.11,15.02,15.03,98100.0,11.9435,11.9594,11.8881,11.8961,98100.0
2008-10-27 11:25:00,15.04,15.04,14.98,15.04,36400.0,11.904,11.904,11.8565,11.904,36400.0
2008-10-27 11:30:00,15.05,15.06,14.95,14.98,69500.0,11.9119,11.9198,11.8327,11.8565,69500.0
2008-10-27 11:35:00,14.98,15.03,14.96,14.99,146700.0,11.8565,11.8961,11.8407,11.8644,146700.0
2008-10-27 11:40:00,14.98,15.04,14.94,15.03,85200.0,11.8565,11.904,11.8248,11.8961,85200.0
2008-10-27 11:45:00,15.02,15.08,15.0,15.0,67800.0,11.8881,11.9356,11.8723,11.8723,67800.0
2008-10-27 11:50:00,14.99,15.03,14.97,15.0,68700.0,11.8644,11.8961,11.8486,11.8723,68700.0
2008-10-27 11:55:00,15.0,15.03,14.96,15.02,38000.0,11.8723,11.8961,11.8407,11.8881,38000.0
2008-10-27 12:00:00,15.02,15.1,15.02,15.08,102400.0,11.8881,11.9515,11.8881,11.9356,102400.0
2008-10-27 12:05:00,15.08,15.17,15.04,15.15,71300.0,11.9356,12.0069,11.904,11.991,71300.0
2008-10-27 12:10:00,15.15,15.2,15.14,15.18,56100.0,11.991,12.0306,11.9831,12.0148,56100.0
2008-10-27 12:15:00,15.18,15.18,15.1,15.11,55100.0,12.0148,12.0148,11.9515,11.9594,55100.0
2008-10-27 12:20:00,15.1,15.13,15.09,15.11,39100.0,11.9515,11.9752,11.9435,11.9594,39100.0
2008-10-27 12:25:00,15.11,15.17,15.07,15.08,32500.0,11.9594,12.0069,11.9277,11.9356,32500.0
2008-10-27 12:30:00,15.08,15.15,15.05,15.15,24300.0,11.9356,11.991,11.9119,11.991,24300.0
2008-10-27 12:35:00,15.15,15.19,15.14,15.18,61800.0,11.991,12.0227,11.9831,12.0148,61800.0
2008-10-27 12:40:00,15.18,15.27,15.15,15.21,121700.0,12.0148,12.086,11.991,12.0385,121700.0
2008-10-27 12:45:00,15.21,15.23,15.17,15.22,29500.0,12.0385,12.0544,12.0069,12.0464,29500.0
2008-10-27 12:50:00,15.2,15.3,15.19,15.29,204800.0,12.0306,12.1098,12.0227,12.1018,204800.0
2008-10-27 12:55:00,15.3,15.36,15.26,15.36,44900.0,12.1098,12.1572,12.0781,12.1572,44900.0
2008-10-27 13:00:00,15.35,15.37,15.3,15.33,126600.0,12.1493,12.1652,12.1098,12.1335,126600.0
2008-10-27 13:05:00,15.33,15.33,15.23,15.24,27400.0,12.1335,12.1335,12.0544,12.0623,27400.0
2008-10-27 13:10:00,15.25,15.27,15.22,15.25,101900.0,12.0702,12.086,12.0464,12.0702,101900.0
2008-10-27 13:15:00,15.25,15.31,15.25,15.28,28500.0,12.0702,12.1177,12.0702,12.0939,28500.0
2008-10-27 13:20:00,15.29,15.36,15.29,15.36,82100.0,12.1018,12.1572,12.1018,12.1572,82100.0
2008-10-27 13:25:00,15.35,15.41,15.34,15.41,65400.0,12.1493,12.1968,12.1414,12.1968,65400.0
2008-10-27 13:30:00,15.42,15.49,15.41,15.47,120800.0,12.2047,12.2601,12.1968,12.2443,120800.0
2008-10-27 13:35:00,15.47,15.47,15.4,15.42,89600.0,12.2443,12.2443,12.1889,12.2047,89600.0
2008-10-27 13:40:00,15.42,15.54,15.42,15.52,86500.0,12.2047,12.2997,12.2047,12.2839,86500.0
2008-10-27 13:45:00,15.52,15.53,15.46,15.49,113900.0,12.2839,12.2918,12.2364,12.2601,113900.0
2008-10-27 13:50:00,15.48,15.48,15.44,15.45,37300.0,12.2522,12.2522,12.2206,12.2285,37300.0
2008-10-27 13:55:00,15.44,15.45,15.43,15.44,33000.0,12.2206,12.2285,12.2127,12.2206,33000.0
2008-10-27 14:00:00,15.45,15.48,15.41,15.43,65500.0,12.2285,12.2522,12.1968,12.2127,65500.0
2008-10-27 14:05:00,15.43,15.46,15.41,15.46,25200.0,12.2127,12.2364,12.1968,12.2364,25200.0
2008-10-27 14:10:00,15.45,15.45,15.37,15.39,55000.0,12.2285,12.2285,12.1652,12.181,55000.0
2008-10-27 14:15:00,15.4,15.4,15.35,15.36,36100.0,12.1889,12.1889,12.1493,12.1572,36100.0
2008-10-27 14:20:00,15.37,15.39,15.3,15.34,67800.0,12.1652,12.181,12.1098,12.1414,67800.0
2008-10-27 14:25:00,15.34,15.35,15.26,15.27,75200.0,12.1414,12.1493,12.0781,12.086,75200.0
2008-10-27 14:30:00,15.26,15.29,15.23,15.23,143000.0,12.0781,12.1018,12.0544,12.0544,143000.0
2008-10-27 14:35:00,15.24,15.3,15.24,15.25,73000.0,12.0623,12.1098,12.0623,12.0702,73000.0
2008-10-27 14:40:00,15.25,15.33,15.22,15.3,80200.0,12.0702,12.1335,12.0464,12.1098,80200.0
2008-10-27 14:45:00,15.29,15.32,15.26,15.28,82200.0,12.1018,12.1256,12.0781,12.0939,82200.0
2008-10-27 14:50:00,15.27,15.29,15.17,15.23,166800.0,12.086,12.1018,12.0069,12.0544,166800.0
2008-10-27 14:55:00,15.23,15.24,15.14,15.14,119200.0,12.0544,12.0623,11.9831,11.9831,119200.0
2008-10-27 15:00:00,15.14,15.22,15.14,15.17,89400.0,11.9831,12.0464,11.9831,12.0069,89400.0
2008-10-27 15:05:00,15.16,15.25,15.16,15.21,139000.0,11.9989,12.0702,11.9989,12.0385,139000.0
2008-10-27 15:10:00,15.23,15.31,15.22,15.28,93800.0,12.0544,12.1177,12.0464,12.0939,93800.0
2008-10-27 15:15:00,15.28,15.34,15.25,15.26,126500.0,12.0939,12.1414,12.0702,12.0781,126500.0
2008-10-27 15:20:00,15.26,15.29,15.18,15.19,143300.0,12.0781,12.1018,12.0148,12.0227,143300.0
2008-10-27 15:25:00,15.19,15.22,15.15,15.22,181100.0,12.0227,12.0464,11.991,12.0464,181100.0
2008-10-27 15:30:00,15.22,15.29,15.2,15.27,223900.0,12.0464,12.1018,12.0306,12.086,223900.0
2008-10-27 15:35:00,15.26,15.28,15.17,15.23,175900.0,12.0781,12.0939,12.0069,12.0544,175900.0
2008-10-27 15:40:00,15.23,15.25,15.18,15.18,139900.0,12.0544,12.0702,12.0148,12.0148,139900.0
2008-10-27 15:45:00,15.18,15.19,15.13,15.18,200700.0,12.0148,12.0227,11.9752,12.0148,200700.0
2008-10-27 15:50:00,15.2,15.2,15.01,15.02,140100.0,12.0306,12.0306,11.8802,11.8881,140100.0
2008-10-27 15:55:00,15.01,15.02,14.62,14.79,472800.0,11.8802,11.8881,11.5715,11.7061,472800.0
2008-10-27 16:00:00,14.78,14.86,14.6,14.75,34900.0,11.6982,11.7615,11.5557,11.6744,34900.0
2008-10-27 16:05:00,14.76,14.76,14.76,14.76,100.0,11.6824,11.6824,11.6824,11.6824,100.0
2008-10-27 16:10:00,14.76,14.76,14.76,14.76,200.0,11.6824,11.6824,11.6824,11.6824,200.0
2008-10-28 09:30:00,15.23,15.34,15.23,15.26,104300.0,12.0544,12.1414,12.0544,12.0781,104300.0
2008-10-28 09:35:00,15.27,15.29,15.19,15.23,75900.0,12.086,12.1018,12.0227,12.0544,75900.0
2008-10-28 09:40:00,15.23,15.34,15.23,15.34,93500.0,12.0544,12.1414,12.0544,12.1414,93500.0
2008-10-28 09:45:00,15.34,15.51,15.33,15.48,146600.0,12.1414,12.276,12.1335,12.2522,146600.0
2008-10-28 09:50:00,15.48,15.49,15.41,15.48,87200.0,12.2522,12.2601,12.1968,12.2522,87200.0
2008-10-28 09:55:00,15.48,15.51,15.41,15.42,93200.0,12.2522,12.276,12.1968,12.2047,93200.0
2008-10-28 10:00:00,15.42,15.42,15.23,15.27,601200.0,12.2047,12.2047,12.0544,12.086,601200.0
2008-10-28 10:05:00,15.27,15.32,15.22,15.27,307600.0,12.086,12.1256,12.0464,12.086,307600.0
2008-10-28 10:10:00,15.28,15.36,15.25,15.34,81000.0,12.0939,12.1572,12.0702,12.1414,81000.0
2008-10-28 10:15:00,15.33,15.33,15.22,15.24,157900.0,12.1335,12.1335,12.0464,12.0623,157900.0
2008-10-28 10:20:00,15.23,15.29,15.21,15.24,81400.0,12.0544,12.1018,12.0385,12.0623,81400.0
2008-10-28 10:25:00,15.24,15.3,15.23,15.26,97300.0,12.0623,12.1098,12.0544,12.0781,97300.0
2008-10-28 10:30:00,15.24,15.28,15.23,15.23,216100.0,12.0623,12.0939,12.0544,12.0544,216100.0
2008-10-28 10:35:00,15.23,15.28,15.21,15.21,132700.0,12.0544,12.0939,12.0385,12.0385,132700.0
2008-10-28 10:40:00,15.18,15.18,15.08,15.15,78900.0,12.0148,12.0148,11.9356,11.991,78900.0
2008-10-28 10:45:00,15.15,15.19,15.12,15.18,65300.0,11.991,12.0227,11.9673,12.0148,65300.0
2008-10-28 10:50:00,15.18,15.2,15.04,15.05,59200.0,12.0148,12.0306,11.904,11.9119,59200.0
2008-10-28 10:55:00,15.05,15.05,14.96,15.01,138800.0,11.9119,11.9119,11.8407,11.8802,138800.0
2008-10-28 11:00:00,15.01,15.1,15.01,15.1,183200.0,11.8802,11.9515,11.8802,11.9515,183200.0
2008-10-28 11:05:00,15.09,15.14,15.0,15.01,198300.0,11.9435,11.9831,11.8723,11.8802,198300.0
2008-10-28 11:10:00,15.01,15.08,14.99,15.08,176600.0,11.8802,11.9356,11.8644,11.9356,176600.0
2008-10-28 11:15:00,15.09,15.12,15.06,15.1,68500.0,11.9435,11.9673,11.9198,11.9515,68500.0
2008-10-28 11:20:00,15.1,15.12,15.02,15.03,91900.0,11.9515,11.9673,11.8881,11.8961,91900.0
2008-10-28 11:25:00,15.03,15.1,15.03,15.09,108200.0,11.8961,11.9515,11.8961,11.9435,108200.0
2008-10-28 11:30:00,15.09,15.2,15.09,15.19,99300.0,11.9435,12.0306,11.9435,12.0227,99300.0
2008-10-28 11:35:00,15.19,15.21,15.15,15.19,102800.0,12.0227,12.0385,11.991,12.0227,102800.0
2008-10-28 11:40:00,15.18,15.24,15.12,15.2,110700.0,12.0148,12.0623,11.9673,12.0306,110700.0
2008-10-28 11:45:00,15.18,15.21,15.14,15.15,78600.0,12.0148,12.0385,11.9831,11.991,78600.0
2008-10-28 11:50:00,15.14,15.17,15.11,15.13,50800.0,11.9831,12.0069,11.9594,11.9752,50800.0
2008-10-28 11:55:00,15.13,15.18,15.12,15.14,31900.0,11.9752,12.0148,11.9673,11.9831,31900.0
2008-10-28 12:00:00,15.13,15.15,15.09,15.11,95200.0,11.9752,11.991,11.9435,11.9594,95200.0
2008-10-28 12:05:00,15.11,15.18,15.09,15.17,73700.0,11.9594,12.0148,11.9435,12.0069,73700.0
2008-10-28 12:10:00,15.18,15.2,15.16,15.2,83900.0,12.0148,12.0306,11.9989,12.0306,83900.0
2008-10-28 12:15:00,15.21,15.24,15.2,15.22,62200.0,12.0385,12.0623,12.0306,12.0464,62200.0
2008-10-28 12:20:00,15.22,15.22,15.17,15.19,78100.0,12.0464,12.0464,12.0069,12.0227,78100.0
2008-10-28 12:25:00,15.2,15.2,15.16,15.16,24900.0,12.0306,12.0306,11.9989,11.9989,24900.0
2008-10-28 12:30:00,15.17,15.24,15.16,15.21,147800.0,12.0069,12.0623,11.9989,12.0385,147800.0
2008-10-28 12:35:00,15.21,15.25,15.18,15.19,68500.0,12.0385,12.0702,12.0148,12.0227,68500.0
2008-10-28 12:40:00,15.19,15.29,15.19,15.27,36600.0,12.0227,12.1018,12.0227,12.086,36600.0
2008-10-28 12:45:00,15.27,15.31,15.26,15.3,13700.0,12.086,12.1177,12.0781,12.1098,13700.0
2008-10-28 12:50:00,15.32,15.33,15.27,15.27,28600.0,12.1256,12.1335,12.086,12.086,28600.0
2008-10-28 12:55:00,15.26,15.31,15.25,15.28,21800.0,12.0781,12.1177,12.0702,12.0939,21800.0
2008-10-28 13:00:00,15.28,15.29,15.26,15.29,36600.0,12.0939,12.1018,12.0781,12.1018,36600.0
2008-10-28 13:05:00,15.28,15.4,15.28,15.37,130800.0,12.0939,12.1889,12.0939,12.1652,130800.0
2008-10-28 13:10:00,15.38,15.45,15.38,15.42,45900.0,12.1731,12.2285,12.1731,12.2047,45900.0
2008-10-28 13:15:00,15.41,15.43,15.39,15.4,87600.0,12.1968,12.2127,12.181,12.1889,87600.0
2008-10-28 13:20:00,15.4,15.43,15.39,15.4,58900.0,12.1889,12.2127,12.181,12.1889,58900.0
2008-10-28 13:25:00,15.4,15.4,15.34,15.36,42500.0,12.1889,12.1889,12.1414,12.1572,42500.0
2008-10-28 13:30:00,15.36,15.36,15.33,15.34,29000.0,12.1572,12.1572,12.1335,12.1414,29000.0
2008-10-28 13:35:00,15.34,15.34,15.27,15.27,36700.0,12.1414,12.1414,12.086,12.086,36700.0
2008-10-28 13:40:00,15.27,15.3,15.24,15.27,40100.0,12.086,12.1098,12.0623,12.086,40100.0
2008-10-28 13:45:00,15.27,15.29,15.26,15.26,40600.0,12.086,12.1018,12.0781,12.0781,40600.0
2008-10-28 13:50:00,15.25,15.25,15.2,15.23,84800.0,12.0702,12.0702,12.0306,12.0544,84800.0
2008-10-28 13:55:00,15.24,15.24,15.16,15.21,64500.0,12.0623,12.0623,11.9989,12.0385,64500.0
2008-10-28 14:00:00,15.2,15.24,15.2,15.21,49900.0,12.0306,12.0623,12.0306,12.0385,49900.0
2008-10-28 14:05:00,15.22,15.26,15.22,15.23,84300.0,12.0464,12.0781,12.0464,12.0544,84300.0
2008-10-28 14:10:00,15.22,15.34,15.21,15.34,121700.0,12.0464,12.1414,12.0385,12.1414,121700.0
2008-10-28 14:15:00,15.35,15.38,15.32,15.34,90700.0,12.1493,12.1731,12.1256,12.1414,90700.0
2008-10-28 14:20:00,15.36,15.46,15.36,15.46,58800.0,12.1572,12.2364,12.1572,12.2364,58800.0
2008-10-28 14:25:00,15.45,15.51,15.42,15.48,84400.0,12.2285,12.276,12.2047,12.2522,84400.0
2008-10-28 14:30:00,15.52,15.59,15.51,15.55,60000.0,12.2839,12.3393,12.276,12.3076,60000.0
2008-10-28 14:35:00,15.56,15.56,15.5,15.51,47800.0,12.3155,12.3155,12.2681,12.276,47800.0
2008-10-28 14:40:00,15.52,15.67,15.5,15.66,162000.0,12.2839,12.4026,12.2681,12.3947,162000.0
2008-10-28 14:45:00,15.66,15.7,15.6,15.67,91000.0,12.3947,12.4264,12.3472,12.4026,91000.0
2008-10-28 14:50:00,15.68,15.78,15.66,15.78,205300.0,12.4105,12.4897,12.3947,12.4897,205300.0
2008-10-28 14:55:00,15.79,15.83,15.75,15.77,219700.0,12.4976,12.5292,12.4659,12.4818,219700.0
2008-10-28 15:00:00,15.78,15.83,15.74,15.79,132500.0,12.4897,12.5292,12.458,12.4976,132500.0
2008-10-28 15:05:00,15.8,15.8,15.68,15.69,77300.0,12.5055,12.5055,12.4105,12.4184,77300.0
2008-10-28 15:10:00,15.7,15.8,15.7,15.78,168000.0,12.4264,12.5055,12.4264,12.4897,168000.0
2008-10-28 15:15:00,15.79,15.9,15.75,15.89,204500.0,12.4976,12.5846,12.4659,12.5767,204500.0
2008-10-28 15:20:00,15.9,16.05,15.9,16.03,277700.0,12.5846,12.7034,12.5846,12.6875,277700.0
2008-10-28 15:25:00,16.02,16.05,15.97,16.05,273300.0,12.6796,12.7034,12.6401,12.7034,273300.0
2008-10-28 15:30:00,16.06,16.06,15.9,16.05,258200.0,12.7113,12.7113,12.5846,12.7034,258200.0
2008-10-28 15:35:00,16.05,16.2,16.03,16.14,434100.0,12.7034,12.8221,12.6875,12.7746,434100.0
2008-10-28 15:40:00,16.15,16.22,16.14,16.2,1466600.0,12.7825,12.8379,12.7746,12.8221,1466600.0
2008-10-28 15:45:00,16.2,16.27,16.15,16.27,255500.0,12.8221,12.8775,12.7825,12.8775,255500.0
2008-10-28 15:50:00,16.28,16.31,16.24,16.31,347900.0,12.8854,12.9092,12.8538,12.9092,347900.0
2008-10-28 15:55:00,16.31,16.57,16.31,16.54,1258000.0,12.9092,13.1149,12.9092,13.0912,1258000.0
2008-10-28 16:00:00,16.46,16.75,16.3,16.71,53700.0,13.0279,13.2574,12.9012,13.2258,53700.0
2008-10-28 16:05:00,16.34,16.74,16.34,16.74,200.0,12.9329,13.2495,12.9329,13.2495,200.0
2008-10-28 16:10:00,16.74,16.74,16.74,16.74,0.0,13.2495,13.2495,13.2495,13.2495,0.0
2008-10-29 09:30:00,16.55,16.55,16.3,16.35,85500.0,13.0991,13.0991,12.9012,12.9408,85500.0
2008-10-29 09:35:00,16.35,16.36,16.17,16.26,56500.0,12.9408,12.9487,12.7984,12.8696,56500.0
2008-10-29 09:40:00,16.28,16.4,16.28,16.39,63300.0,12.8854,12.9804,12.8854,12.9725,63300.0
2008-10-29 09:45:00,16.38,16.39,16.29,16.35,80200.0,12.9646,12.9725,12.8933,12.9408,80200.0
2008-10-29 09:50:00,16.35,16.35,16.25,16.28,88700.0,12.9408,12.9408,12.8617,12.8854,88700.0
2008-10-29 09:55:00,16.28,16.39,16.27,16.29,220300.0,12.8854,12.9725,12.8775,12.8933,220300.0
2008-10-29 10:00:00,16.28,16.3,16.22,16.29,209800.0,12.8854,12.9012,12.8379,12.8933,209800.0
2008-10-29 10:05:00,16.29,16.43,16.29,16.42,254900.0,12.8933,13.0041,12.8933,12.9962,254900.0
2008-10-29 10:10:00,16.43,16.44,16.35,16.43,122700.0,13.0041,13.0121,12.9408,13.0041,122700.0
2008-10-29 10:15:00,16.42,16.52,16.42,16.47,121100.0,12.9962,13.0754,12.9962,13.0358,121100.0
2008-10-29 10:20:00,16.46,16.48,16.42,16.44,143400.0,13.0279,13.0437,12.9962,13.0121,143400.0
2008-10-29 10:25:00,16.44,16.52,16.43,16.46,149900.0,13.0121,13.0754,13.0041,13.0279,149900.0
2008-10-29 10:30:00,16.47,16.5,16.38,16.4,88700.0,13.0358,13.0595,12.9646,12.9804,88700.0
2008-10-29 10:35:00,16.4,16.42,16.32,16.34,119400.0,12.9804,12.9962,12.9171,12.9329,119400.0
2008-10-29 10:40:00,16.35,16.35,16.29,16.32,112700.0,12.9408,12.9408,12.8933,12.9171,112700.0
2008-10-29 10:45:00,16.32,16.33,16.26,16.26,141200.0,12.9171,12.925,12.8696,12.8696,141200.0
2008-10-29 10:50:00,16.28,16.31,16.22,16.23,169500.0,12.8854,12.9092,12.8379,12.8458,169500.0
2008-10-29 10:55:00,16.22,16.26,16.22,16.24,87700.0,12.8379,12.8696,12.8379,12.8538,87700.0
2008-10-29 11:00:00,16.23,16.28,16.22,16.27,77500.0,12.8458,12.8854,12.8379,12.8775,77500.0
2008-10-29 11:05:00,16.26,16.31,16.26,16.3,74700.0,12.8696,12.9092,12.8696,12.9012,74700.0
2008-10-29 11:10:00,16.29,16.3,16.24,16.3,107900.0,12.8933,12.9012,12.8538,12.9012,107900.0
2008-10-29 11:15:00,16.3,16.33,16.23,16.33,77800.0,12.9012,12.925,12.8458,12.925,77800.0
2008-10-29 11:20:00,16.35,16.36,16.3,16.35,103200.0,12.9408,12.9487,12.9012,12.9408,103200.0
2008-10-29 11:25:00,16.35,16.37,16.31,16.36,512600.0,12.9408,12.9566,12.9092,12.9487,512600.0
2008-10-29 11:30:00,16.34,16.36,16.29,16.32,271600.0,12.9329,12.9487,12.8933,12.9171,271600.0
2008-10-29 11:35:00,16.32,16.35,16.29,16.33,313600.0,12.9171,12.9408,12.8933,12.925,313600.0
2008-10-29 11:40:00,16.33,16.34,16.28,16.3,384600.0,12.925,12.9329,12.8854,12.9012,384600.0
2008-10-29 11:45:00,16.29,16.33,16.28,16.32,344500.0,12.8933,12.925,12.8854,12.9171,344500.0
2008-10-29 11:50:00,16.33,16.37,16.31,16.37,118300.0,12.925,12.9566,12.9092,12.9566,118300.0
2008-10-29 11:55:00,16.38,16.39,16.35,16.38,74500.0,12.9646,12.9725,12.9408,12.9646,74500.0
2008-10-29 12:00:00,16.39,16.39,16.35,16.36,101100.0,12.9725,12.9725,12.9408,12.9487,101100.0
2008-10-29 12:05:00,16.36,16.38,16.34,16.36,159300.0,12.9487,12.9646,12.9329,12.9487,159300.0
2008-10-29 12:10:00,16.35,16.38,16.34,16.37,54200.0,12.9408,12.9646,12.9329,12.9566,54200.0
2008-10-29 12:15:00,16.37,16.39,16.35,16.37,21600.0,12.9566,12.9725,12.9408,12.9566,21600.0
2008-10-29 12:20:00,16.37,16.43,16.37,16.43,27100.0,12.9566,13.0041,12.9566,13.0041,27100.0
2008-10-29 12:25:00,16.43,16.49,16.43,16.49,330800.0,13.0041,13.0516,13.0041,13.0516,330800.0
2008-10-29 12:30:00,16.5,16.58,16.5,16.56,213600.0,13.0595,13.1229,13.0595,13.107,213600.0
2008-10-29 12:35:00,16.56,16.63,16.55,16.6,140000.0,13.107,13.1624,13.0991,13.1387,140000.0
2008-10-29 12:40:00,16.59,16.6,16.53,16.54,361800.0,13.1308,13.1387,13.0833,13.0912,361800.0
2008-10-29 12:45:00,16.54,16.57,16.52,16.57,161400.0,13.0912,13.1149,13.0754,13.1149,161400.0
2008-10-29 12:50:00,16.57,16.6,16.56,16.57,225300.0,13.1149,13.1387,13.107,13.1149,225300.0
2008-10-29 12:55:00,16.57,16.59,16.51,16.52,413500.0,13.1149,13.1308,13.0675,13.0754,413500.0
2008-10-29 13:00:00,16.53,16.54,16.49,16.51,58400.0,13.0833,13.0912,13.0516,13.0675,58400.0
2008-10-29 13:05:00,16.51,16.54,16.49,16.5,40900.0,13.0675,13.0912,13.0516,13.0595,40900.0
2008-10-29 13:10:00,16.51,16.52,16.47,16.47,75000.0,13.0675,13.0754,13.0358,13.0358,75000.0
2008-10-29 13:15:00,16.48,16.5,16.45,16.48,43400.0,13.0437,13.0595,13.02,13.0437,43400.0
2008-10-29 13:20:00,16.47,16.56,16.47,16.56,55600.0,13.0358,13.107,13.0358,13.107,55600.0
2008-10-29 13:25:00,16.55,16.57,16.54,16.54,54300.0,13.0991,13.1149,13.0912,13.0912,54300.0
2008-10-29 13:30:00,16.54,16.62,16.54,16.59,97100.0,13.0912,13.1545,13.0912,13.1308,97100.0
2008-10-29 13:35:00,16.59,16.64,16.59,16.61,114900.0,13.1308,13.1704,13.1308,13.1466,114900.0
2008-10-29 13:40:00,16.61,16.62,16.54,16.54,75600.0,13.1466,13.1545,13.0912,13.0912,75600.0
2008-10-29 13:45:00,16.55,16.59,16.55,16.56,90600.0,13.0991,13.1308,13.0991,13.107,90600.0
2008-10-29 13:50:00,16.56,16.62,16.55,16.62,79700.0,13.107,13.1545,13.0991,13.1545,79700.0
2008-10-29 13:55:00,16.62,16.62,16.51,16.51,189800.0,13.1545,13.1545,13.0675,13.0675,189800.0
2008-10-29 14:00:00,16.5,16.54,16.48,16.48,93400.0,13.0595,13.0912,13.0437,13.0437,93400.0
2008-10-29 14:05:00,16.48,16.48,16.42,16.45,139700.0,13.0437,13.0437,12.9962,13.02,139700.0
2008-10-29 14:10:00,16.45,16.55,16.43,16.51,158400.0,13.02,13.0991,13.0041,13.0675,158400.0
2008-10-29 14:15:00,16.53,16.54,16.28,16.47,328200.0,13.0833,13.0912,12.8854,13.0358,328200.0
2008-10-29 14:20:00,16.46,16.59,16.23,16.3,419300.0,13.0279,13.1308,12.8458,12.9012,419300.0
2008-10-29 14:25:00,16.29,16.4,16.2,16.35,306800.0,12.8933,12.9804,12.8221,12.9408,306800.0
2008-10-29 14:30:00,16.35,16.37,16.14,16.16,359000.0,12.9408,12.9566,12.7746,12.7904,359000.0
2008-10-29 14:35:00,16.18,16.35,16.17,16.34,253500.0,12.8063,12.9408,12.7984,12.9329,253500.0
2008-10-29 14:40:00,16.34,16.46,16.34,16.41,284600.0,12.9329,13.0279,12.9329,12.9883,284600.0
2008-10-29 14:45:00,16.41,16.52,16.38,16.5,289700.0,12.9883,13.0754,12.9646,13.0595,289700.0
2008-10-29 14:50:00,16.49,16.49,16.31,16.32,327400.0,13.0516,13.0516,12.9092,12.9171,327400.0
2008-10-29 14:55:00,16.33,16.45,16.31,16.4,348900.0,12.925,13.02,12.9092,12.9804,348900.0
2008-10-29 15:00:00,16.41,16.45,16.3,16.34,363800.0,12.9883,13.02,12.9012,12.9329,363800.0
2008-10-29 15:05:00,16.34,16.43,16.31,16.37,445300.0,12.9329,13.0041,12.9092,12.9566,445300.0
2008-10-29 15:10:00,16.36,16.5,16.34,16.5,318800.0,12.9487,13.0595,12.9329,13.0595,318800.0
2008-10-29 15:15:00,16.49,16.73,16.46,16.72,403100.0,13.0516,13.2416,13.0279,13.2337,403100.0
2008-10-29 15:20:00,16.72,16.84,16.72,16.79,315400.0,13.2337,13.3286,13.2337,13.2891,315400.0
2008-10-29 15:25:00,16.79,16.84,16.71,16.71,347700.0,13.2891,13.3286,13.2258,13.2258,347700.0
2008-10-29 15:30:00,16.71,16.84,16.61,16.61,478500.0,13.2258,13.3286,13.1466,13.1466,478500.0
2008-10-29 15:35:00,16.59,16.71,16.59,16.66,315200.0,13.1308,13.2258,13.1308,13.1862,315200.0
2008-10-29 15:40:00,16.66,16.78,16.66,16.72,818800.0,13.1862,13.2812,13.1862,13.2337,818800.0
2008-10-29 15:45:00,16.72,16.87,16.7,16.81,323600.0,13.2337,13.3524,13.2178,13.3049,323600.0
2008-10-29 15:50:00,16.81,16.84,16.37,16.42,446600.0,13.3049,13.3286,12.9566,12.9962,446600.0
2008-10-29 15:55:00,16.42,16.5,16.12,16.17,433100.0,12.9962,13.0595,12.7588,12.7984,433100.0
2008-10-29 16:00:00,16.11,16.42,16.0,16.0,41200.0,12.7509,12.9962,12.6638,12.6638,41200.0
2008-10-29 16:05:00,16.0,16.0,16.0,16.0,0.0,12.6638,12.6638,12.6638,12.6638,0.0
2008-10-29 16:10:00,16.0,16.0,16.0,16.0,0.0,12.6638,12.6638,12.6638,12.6638,0.0
2008-10-30 09:30:00,16.65,16.91,16.65,16.74,155300.0,13.1783,13.3841,13.1783,13.2495,155300.0
2008-10-30 09:35:00,16.75,16.78,16.7,16.74,478100.0,13.2574,13.2812,13.2178,13.2495,478100.0
2008-10-30 09:40:00,16.74,16.8,16.7,16.76,844600.0,13.2495,13.297,13.2178,13.2653,844600.0
2008-10-30 09:45:00,16.77,16.85,16.77,16.77,144500.0,13.2732,13.3366,13.2732,13.2732,144500.0
2008-10-30 09:50:00,16.77,16.77,16.7,16.71,294700.0,13.2732,13.2732,13.2178,13.2258,294700.0
2008-10-30 09:55:00,16.71,16.75,16.64,16.7,253100.0,13.2258,13.2574,13.1704,13.2178,253100.0
2008-10-30 10:00:00,16.7,16.75,16.65,16.73,325400.0,13.2178,13.2574,13.1783,13.2416,325400.0
2008-10-30 10:05:00,16.73,16.79,16.73,16.75,392600.0,13.2416,13.2891,13.2416,13.2574,392600.0
2008-10-30 10:10:00,16.76,16.8,16.69,16.69,162000.0,13.2653,13.297,13.2099,13.2099,162000.0
2008-10-30 10:15:00,16.69,16.7,16.58,16.58,355400.0,13.2099,13.2178,13.1229,13.1229,355400.0
2008-10-30 10:20:00,16.58,16.62,16.55,16.58,136200.0,13.1229,13.1545,13.0991,13.1229,136200.0
2008-10-30 10:25:00,16.58,16.62,16.53,16.54,316900.0,13.1229,13.1545,13.0833,13.0912,316900.0
2008-10-30 10:30:00,16.54,16.59,16.52,16.57,321000.0,13.0912,13.1308,13.0754,13.1149,321000.0
2008-10-30 10:35:00,16.56,16.57,16.47,16.52,333100.0,13.107,13.1149,13.0358,13.0754,333100.0
2008-10-30 10:40:00,16.52,16.53,16.43,16.45,390500.0,13.0754,13.0833,13.0041,13.02,390500.0
2008-10-30 10:45:00,16.44,16.49,16.44,16.46,605700.0,13.0121,13.0516,13.0121,13.0279,605700.0
2008-10-30 10:50:00,16.46,16.55,16.45,16.55,434900.0,13.0279,13.0991,13.02,13.0991,434900.0
2008-10-30 10:55:00,16.55,16.57,16.51,16.51,242300.0,13.0991,13.1149,13.0675,13.0675,242300.0
2008-10-30 11:00:00,16.5,16.63,16.5,16.6,277400.0,13.0595,13.1624,13.0595,13.1387,277400.0
2008-10-30 11:05:00,16.6,16.61,16.53,16.56,260400.0,13.1387,13.1466,13.0833,13.107,260400.0
2008-10-30 11:10:00,16.56,16.59,16.53,16.55,280400.0,13.107,13.1308,13.0833,13.0991,280400.0
2008-10-30 11:15:00,16.55,16.57,16.43,16.45,484100.0,13.0991,13.1149,13.0041,13.02,484100.0
2008-10-30 11:20:00,16.46,16.51,16.46,16.48,316600.0,13.0279,13.0675,13.0279,13.0437,316600.0
2008-10-30 11:25:00,16.47,16.49,16.42,16.45,431500.0,13.0358,13.0516,12.9962,13.02,431500.0
2008-10-30 11:30:00,16.45,16.49,16.4,16.4,239600.0,13.02,13.0516,12.9804,12.9804,239600.0
2008-10-30 11:35:00,16.39,16.41,16.36,16.41,74000.0,12.9725,12.9883,12.9487,12.9883,74000.0
2008-10-30 11:40:00,16.41,16.45,16.38,16.44,231700.0,12.9883,13.02,12.9646,13.0121,231700.0
2008-10-30 11:45:00,16.44,16.45,16.34,16.38,139700.0,13.0121,13.02,12.9329,12.9646,139700.0
2008-10-30 11:50:00,16.37,16.38,16.28,16.29,163700.0,12.9566,12.9646,12.8854,12.8933,163700.0
2008-10-30 11:55:00,16.29,16.37,16.28,16.35,132200.0,12.8933,12.9566,12.8854,12.9408,132200.0
2008-10-30 12:00:00,16.35,16.46,16.35,16.46,1780000.0,12.9408,13.0279,12.9408,13.0279,1780000.0
2008-10-30 12:05:00,16.45,16.47,16.4,16.42,414300.0,13.02,13.0358,12.9804,12.9962,414300.0
2008-10-30 12:10:00,16.42,16.45,16.38,16.45,191200.0,12.9962,13.02,12.9646,13.02,191200.0
2008-10-30 12:15:00,16.45,16.45,16.4,16.44,198900.0,13.02,13.02,12.9804,13.0121,198900.0
2008-10-30 12:20:00,16.44,16.48,16.44,16.45,102700.0,13.0121,13.0437,13.0121,13.02,102700.0
2008-10-30 12:25:00,16.45,16.45,16.39,16.4,57200.0,13.02,13.02,12.9725,12.9804,57200.0
2008-10-30 12:30:00,16.42,16.52,16.4,16.5,176900.0,12.9962,13.0754,12.9804,13.0595,176900.0
2008-10-30 12:35:00,16.5,16.51,16.47,16.48,54000.0,13.0595,13.0675,13.0358,13.0437,54000.0
2008-10-30 12:40:00,16.48,16.5,16.46,16.48,90500.0,13.0437,13.0595,13.0279,13.0437,90500.0
2008-10-30 12:45:00,16.48,16.49,16.43,16.49,164600.0,13.0437,13.0516,13.0041,13.0516,164600.0
2008-10-30 12:50:00,16.5,16.5,16.46,16.49,210100.0,13.0595,13.0595,13.0279,13.0516,210100.0
2008-10-30 12:55:00,16.48,16.49,16.41,16.43,193800.0,13.0437,13.0516,12.9883,13.0041,193800.0
2008-10-30 13:00:00,16.42,16.46,16.39,16.45,132600.0,12.9962,13.0279,12.9725,13.02,132600.0
2008-10-30 13:05:00,16.46,16.53,16.44,16.53,70400.0,13.0279,13.0833,13.0121,13.0833,70400.0
2008-10-30 13:10:00,16.54,16.58,16.52,16.56,87400.0,13.0912,13.1229,13.0754,13.107,87400.0
2008-10-30 13:15:00,16.57,16.62,16.55,16.59,58300.0,13.1149,13.1545,13.0991,13.1308,58300.0
2008-10-30 13:20:00,16.58,16.59,16.54,16.54,50200.0,13.1229,13.1308,13.0912,13.0912,50200.0
2008-10-30 13:25:00,16.54,16.56,16.49,16.49,89700.0,13.0912,13.107,13.0516,13.0516,89700.0
2008-10-30 13:30:00,16.49,16.53,16.48,16.49,116800.0,13.0516,13.0833,13.0437,13.0516,116800.0
2008-10-30 13:35:00,16.49,16.58,16.48,16.57,121300.0,13.0516,13.1229,13.0437,13.1149,121300.0
2008-10-30 13:40:00,16.57,16.57,16.44,16.46,167500.0,13.1149,13.1149,13.0121,13.0279,167500.0
2008-10-30 13:45:00,16.46,16.49,16.46,16.49,91600.0,13.0279,13.0516,13.0279,13.0516,91600.0
2008-10-30 13:50:00,16.49,16.53,16.48,16.51,95700.0,13.0516,13.0833,13.0437,13.0675,95700.0
2008-10-30 13:55:00,16.51,16.58,16.5,16.55,150600.0,13.0675,13.1229,13.0595,13.0991,150600.0
2008-10-30 14:00:00,16.55,16.58,16.54,16.57,78700.0,13.0991,13.1229,13.0912,13.1149,78700.0
2008-10-30 14:05:00,16.57,16.64,16.57,16.63,120800.0,13.1149,13.1704,13.1149,13.1624,120800.0
2008-10-30 14:10:00,16.64,16.65,16.6,16.61,84200.0,13.1704,13.1783,13.1387,13.1466,84200.0
2008-10-30 14:15:00,16.61,16.63,16.57,16.59,140600.0,13.1466,13.1624,13.1149,13.1308,140600.0
2008-10-30 14:20:00,16.6,16.71,16.59,16.71,116000.0,13.1387,13.2258,13.1308,13.2258,116000.0
2008-10-30 14:25:00,16.7,16.75,16.67,16.69,123000.0,13.2178,13.2574,13.1941,13.2099,123000.0
2008-10-30 14:30:00,16.68,16.71,16.63,16.69,128700.0,13.202,13.2258,13.1624,13.2099,128700.0
2008-10-30 14:35:00,16.69,16.76,16.68,16.7,160400.0,13.2099,13.2653,13.202,13.2178,160400.0
2008-10-30 14:40:00,16.71,16.74,16.67,16.7,181800.0,13.2258,13.2495,13.1941,13.2178,181800.0
2008-10-30 14:45:00,16.69,16.74,16.66,16.74,67700.0,13.2099,13.2495,13.1862,13.2495,67700.0
2008-10-30 14:50:00,16.74,16.75,16.68,16.68,102700.0,13.2495,13.2574,13.202,13.202,102700.0
2008-10-30 14:55:00,16.68,16.71,16.64,16.7,199500.0,13.202,13.2258,13.1704,13.2178,199500.0
2008-10-30 15:00:00,16.7,16.74,16.66,16.73,98300.0,13.2178,13.2495,13.1862,13.2416,98300.0
2008-10-30 15:05:00,16.72,16.79,16.71,16.74,236600.0,13.2337,13.2891,13.2258,13.2495,236600.0
2008-10-30 15:10:00,16.73,16.74,16.65,16.65,221700.0,13.2416,13.2495,13.1783,13.1783,221700.0
2008-10-30 15:15:00,16.64,16.65,16.53,16.57,318200.0,13.1704,13.1783,13.0833,13.1149,318200.0
2008-10-30 15:20:00,16.56,16.62,16.49,16.62,196800.0,13.107,13.1545,13.0516,13.1545,196800.0
2008-10-30 15:25:00,16.63,16.65,16.54,16.6,226300.0,13.1624,13.1783,13.0912,13.1387,226300.0
2008-10-30 15:30:00,16.6,16.62,16.46,16.5,311700.0,13.1387,13.1545,13.0279,13.0595,311700.0
2008-10-30 15:35:00,16.51,16.54,16.42,16.53,250800.0,13.0675,13.0912,12.9962,13.0833,250800.0
2008-10-30 15:40:00,16.53,16.6,16.42,16.46,426100.0,13.0833,13.1387,12.9962,13.0279,426100.0
2008-10-30 15:45:00,16.45,16.55,16.39,16.54,342500.0,13.02,13.0991,12.9725,13.0912,342500.0
2008-10-30 15:50:00,16.55,16.59,16.48,16.57,223000.0,13.0991,13.1308,13.0437,13.1149,223000.0
2008-10-30 15:55:00,16.57,16.7,16.56,16.58,404800.0,13.1149,13.2178,13.107,13.1229,404800.0
2008-10-30 16:00:00,16.6,16.84,16.58,16.72,3300.0,13.1387,13.3286,13.1229,13.2337,3300.0
2008-10-30 16:05:00,16.7,16.84,16.7,16.84,17800.0,13.2178,13.3286,13.2178,13.3286,17800.0
2008-10-30 16:10:00,16.84,16.84,16.84,16.84,0.0,13.3286,13.3286,13.3286,13.3286,0.0
2008-10-31 09:30:00,16.44,16.53,16.38,16.49,67300.0,13.0121,13.0833,12.9646,13.0516,67300.0
2008-10-31 09:35:00,16.49,16.51,16.43,16.48,98000.0,13.0516,13.0675,13.0041,13.0437,98000.0
2008-10-31 09:40:00,16.49,16.49,16.38,16.38,365800.0,13.0516,13.0516,12.9646,12.9646,365800.0
2008-10-31 09:45:00,16.38,16.41,16.35,16.38,197000.0,12.9646,12.9883,12.9408,12.9646,197000.0
2008-10-31 09:50:00,16.38,16.45,16.37,16.4,88000.0,12.9646,13.02,12.9566,12.9804,88000.0
2008-10-31 09:55:00,16.41,16.45,16.35,16.45,155000.0,12.9883,13.02,12.9408,13.02,155000.0
2008-10-31 10:00:00,16.44,16.53,16.43,16.53,154700.0,13.0121,13.0833,13.0041,13.0833,154700.0
2008-10-31 10:05:00,16.53,16.54,16.46,16.53,101600.0,13.0833,13.0912,13.0279,13.0833,101600.0
2008-10-31 10:10:00,16.53,16.58,16.5,16.57,183800.0,13.0833,13.1229,13.0595,13.1149,183800.0
2008-10-31 10:15:00,16.58,16.59,16.52,16.57,101900.0,13.1229,13.1308,13.0754,13.1149,101900.0
2008-10-31 10:20:00,16.58,16.59,16.52,16.52,83300.0,13.1229,13.1308,13.0754,13.0754,83300.0
2008-10-31 10:25:00,16.52,16.54,16.48,16.53,97000.0,13.0754,13.0912,13.0437,13.0833,97000.0
2008-10-31 10:30:00,16.53,16.58,16.52,16.52,186500.0,13.0833,13.1229,13.0754,13.0754,186500.0
2008-10-31 10:35:00,16.52,16.52,16.48,16.5,127600.0,13.0754,13.0754,13.0437,13.0595,127600.0
2008-10-31 10:40:00,16.5,16.53,16.47,16.52,158800.0,13.0595,13.0833,13.0358,13.0754,158800.0
2008-10-31 10:45:00,16.52,16.52,16.46,16.49,167600.0,13.0754,13.0754,13.0279,13.0516,167600.0
2008-10-31 10:50:00,16.48,16.51,16.45,16.51,99500.0,13.0437,13.0675,13.02,13.0675,99500.0
2008-10-31 10:55:00,16.52,16.53,16.48,16.53,175500.0,13.0754,13.0833,13.0437,13.0833,175500.0
2008-10-31 11:00:00,16.53,16.61,16.53,16.61,122900.0,13.0833,13.1466,13.0833,13.1466,122900.0
2008-10-31 11:05:00,16.6,16.62,16.57,16.57,120200.0,13.1387,13.1545,13.1149,13.1149,120200.0
2008-10-31 11:10:00,16.58,16.6,16.55,16.55,70500.0,13.1229,13.1387,13.0991,13.0991,70500.0
2008-10-31 11:15:00,16.55,16.69,16.54,16.69,192400.0,13.0991,13.2099,13.0912,13.2099,192400.0
2008-10-31 11:20:00,16.7,16.71,16.65,16.68,172800.0,13.2178,13.2258,13.1783,13.202,172800.0
2008-10-31 11:25:00,16.67,16.68,16.63,16.67,101500.0,13.1941,13.202,13.1624,13.1941,101500.0
2008-10-31 11:30:00,16.67,16.7,16.64,16.66,80400.0,13.1941,13.2178,13.1704,13.1862,80400.0
2008-10-31 11:35:00,16.66,16.7,16.65,16.7,125100.0,13.1862,13.2178,13.1783,13.2178,125100.0
2008-10-31 11:40:00,16.7,16.73,16.69,16.71,87800.0,13.2178,13.2416,13.2099,13.2258,87800.0
2008-10-31 11:45:00,16.71,16.74,16.64,16.67,5772500.0,13.2258,13.2495,13.1704,13.1941,5772500.0
2008-10-31 11:50:00,16.68,16.79,16.67,16.79,1733200.0,13.202,13.2891,13.1941,13.2891,1733200.0
2008-10-31 11:55:00,16.8,16.8,16.71,16.73,95900.0,13.297,13.297,13.2258,13.2416,95900.0
2008-10-31 12:00:00,16.72,16.73,16.7,16.72,484900.0,13.2337,13.2416,13.2178,13.2337,484900.0
2008-10-31 12:05:00,16.72,16.73,16.69,16.7,321300.0,13.2337,13.2416,13.2099,13.2178,321300.0
2008-10-31 12:10:00,16.7,16.7,16.66,16.68,325400.0,13.2178,13.2178,13.1862,13.202,325400.0
2008-10-31 12:15:00,16.68,16.68,16.58,16.63,190700.0,13.202,13.202,13.1229,13.1624,190700.0
2008-10-31 12:20:00,16.63,16.67,16.59,16.6,411600.0,13.1624,13.1941,13.1308,13.1387,411600.0
2008-10-31 12:25:00,16.6,16.65,16.6,16.63,86800.0,13.1387,13.1783,13.1387,13.1624,86800.0
2008-10-31 12:30:00,16.62,16.65,16.57,16.6,38500.0,13.1545,13.1783,13.1149,13.1387,38500.0
2008-10-31 12:35:00,16.61,16.62,16.57,16.61,28300.0,13.1466,13.1545,13.1149,13.1466,28300.0
2008-10-31 12:40:00,16.61,16.64,16.61,16.62,143900.0,13.1466,13.1704,13.1466,13.1545,143900.0
2008-10-31 12:45:00,16.63,16.65,16.62,16.65,512500.0,13.1624,13.1783,13.1545,13.1783,512500.0
2008-10-31 12:50:00,16.65,16.67,16.64,16.67,79700.0,13.1783,13.1941,13.1704,13.1941,79700.0
2008-10-31 12:55:00,16.66,16.69,16.66,16.68,112600.0,13.1862,13.2099,13.1862,13.202,112600.0
2008-10-31 13:00:00,16.67,16.71,16.67,16.71,92300.0,13.1941,13.2258,13.1941,13.2258,92300.0
2008-10-31 13:05:00,16.71,16.74,16.71,16.71,42800.0,13.2258,13.2495,13.2258,13.2258,42800.0
2008-10-31 13:10:00,16.71,16.74,16.7,16.73,22900.0,13.2258,13.2495,13.2178,13.2416,22900.0
2008-10-31 13:15:00,16.72,16.78,16.72,16.78,72100.0,13.2337,13.2812,13.2337,13.2812,72100.0
2008-10-31 13:20:00,16.78,16.92,16.77,16.91,686100.0,13.2812,13.392,13.2732,13.3841,686100.0
2008-10-31 13:25:00,16.9,16.91,16.84,16.87,162200.0,13.3761,13.3841,13.3286,13.3524,162200.0
2008-10-31 13:30:00,16.88,16.97,16.88,16.96,72600.0,13.3603,13.4315,13.3603,13.4236,72600.0
2008-10-31 13:35:00,16.97,16.99,16.89,16.9,138200.0,13.4315,13.4474,13.3682,13.3761,138200.0
2008-10-31 13:40:00,16.9,16.91,16.85,16.89,70700.0,13.3761,13.3841,13.3366,13.3682,70700.0
2008-10-31 13:45:00,16.9,16.91,16.88,16.89,74100.0,13.3761,13.3841,13.3603,13.3682,74100.0
2008-10-31 13:50:00,16.9,16.9,16.85,16.85,52000.0,13.3761,13.3761,13.3366,13.3366,52000.0
2008-10-31 13:55:00,16.86,16.89,16.83,16.86,195400.0,13.3445,13.3682,13.3207,13.3445,195400.0
2008-10-31 14:00:00,16.87,16.9,16.84,16.86,156100.0,13.3524,13.3761,13.3286,13.3445,156100.0
2008-10-31 14:05:00,16.87,16.93,16.86,16.9,188000.0,13.3524,13.3999,13.3445,13.3761,188000.0
2008-10-31 14:10:00,16.9,16.92,16.88,16.88,84200.0,13.3761,13.392,13.3603,13.3603,84200.0
2008-10-31 14:15:00,16.88,16.88,16.76,16.77,206000.0,13.3603,13.3603,13.2653,13.2732,206000.0
2008-10-31 14:20:00,16.78,16.8,16.74,16.78,159600.0,13.2812,13.297,13.2495,13.2812,159600.0
2008-10-31 14:25:00,16.78,16.84,16.77,16.82,123400.0,13.2812,13.3286,13.2732,13.3128,123400.0
2008-10-31 14:30:00,16.83,16.86,16.76,16.86,256200.0,13.3207,13.3445,13.2653,13.3445,256200.0
2008-10-31 14:35:00,16.86,16.91,16.86,16.89,101900.0,13.3445,13.3841,13.3445,13.3682,101900.0
2008-10-31 14:40:00,16.89,16.91,16.84,16.87,314600.0,13.3682,13.3841,13.3286,13.3524,314600.0
2008-10-31 14:45:00,16.86,16.88,16.79,16.84,113900.0,13.3445,13.3603,13.2891,13.3286,113900.0
2008-10-31 14:50:00,16.85,16.91,16.85,16.91,171000.0,13.3366,13.3841,13.3366,13.3841,171000.0
2008-10-31 14:55:00,16.91,16.94,16.89,16.93,116600.0,13.3841,13.4078,13.3682,13.3999,116600.0
2008-10-31 15:00:00,16.94,17.02,16.92,16.98,168100.0,13.4078,13.4711,13.392,13.4395,168100.0
2008-10-31 15:05:00,16.98,16.99,16.89,16.95,293600.0,13.4395,13.4474,13.3682,13.4157,293600.0
2008-10-31 15:10:00,16.95,16.97,16.84,16.85,363100.0,13.4157,13.4315,13.3286,13.3366,363100.0
2008-10-31 15:15:00,16.85,16.85,16.77,16.77,356000.0,13.3366,13.3366,13.2732,13.2732,356000.0
2008-10-31 15:20:00,16.77,16.85,16.72,16.82,354400.0,13.2732,13.3366,13.2337,13.3128,354400.0
2008-10-31 15:25:00,16.82,16.82,16.66,16.66,504000.0,13.3128,13.3128,13.1862,13.1862,504000.0
2008-10-31 15:30:00,16.66,16.75,16.65,16.72,374400.0,13.1862,13.2574,13.1783,13.2337,374400.0
2008-10-31 15:35:00,16.73,16.8,16.72,16.8,443000.0,13.2416,13.297,13.2337,13.297,443000.0
2008-10-31 15:40:00,16.81,16.81,16.49,16.58,1330100.0,13.3049,13.3049,13.0516,13.1229,1330100.0
2008-10-31 15:45:00,16.57,16.62,16.5,16.57,611300.0,13.1149,13.1545,13.0595,13.1149,611300.0
2008-10-31 15:50:00,16.56,16.62,16.45,16.49,427600.0,13.107,13.1545,13.02,13.0516,427600.0
2008-10-31 15:55:00,16.49,16.71,16.49,16.64,331400.0,13.0516,13.2258,13.0516,13.1704,331400.0
2008-10-31 16:00:00,16.68,16.74,16.68,16.74,1700.0,13.202,13.2495,13.202,13.2495,1700.0
2008-10-31 16:05:00,16.5,16.5,16.5,16.5,1000.0,13.0595,13.0595,13.0595,13.0595,1000.0
2008-10-31 16:10:00,16.5,16.5,16.5,16.5,0.0,13.0595,13.0595,13.0595,13.0595,0.0
2008-11-03 09:30:00,16.69,16.69,16.52,16.54,69800.0,13.2099,13.2099,13.0754,13.0912,69800.0
2008-11-03 09:35:00,16.55,16.71,16.53,16.67,141400.0,13.0991,13.2258,13.0833,13.1941,141400.0
2008-11-03 09:40:00,16.67,16.73,16.67,16.7,80100.0,13.1941,13.2416,13.1941,13.2178,80100.0
2008-11-03 09:45:00,16.71,16.79,16.71,16.78,72400.0,13.2258,13.2891,13.2258,13.2812,72400.0
2008-11-03 09:50:00,16.79,16.79,16.74,16.77,71000.0,13.2891,13.2891,13.2495,13.2732,71000.0
2008-11-03 09:55:00,16.77,16.78,16.73,16.73,130900.0,13.2732,13.2812,13.2416,13.2416,130900.0
2008-11-03 10:00:00,16.72,16.74,16.65,16.68,277200.0,13.2337,13.2495,13.1783,13.202,277200.0
2008-11-03 10:05:00,16.68,16.73,16.67,16.72,74700.0,13.202,13.2416,13.1941,13.2337,74700.0
2008-11-03 10:10:00,16.72,16.78,16.7,16.77,77600.0,13.2337,13.2812,13.2178,13.2732,77600.0
2008-11-03 10:15:00,16.77,16.79,16.73,16.74,100000.0,13.2732,13.2891,13.2416,13.2495,100000.0
2008-11-03 10:20:00,16.76,16.76,16.69,16.69,97900.0,13.2653,13.2653,13.2099,13.2099,97900.0
2008-11-03 10:25:00,16.69,16.69,16.64,16.65,84700.0,13.2099,13.2099,13.1704,13.1783,84700.0
2008-11-03 10:30:00,16.65,16.68,16.6,16.67,121100.0,13.1783,13.202,13.1387,13.1941,121100.0
2008-11-03 10:35:00,16.67,16.71,16.65,16.7,94700.0,13.1941,13.2258,13.1783,13.2178,94700.0
2008-11-03 10:40:00,16.7,16.72,16.66,16.67,70800.0,13.2178,13.2337,13.1862,13.1941,70800.0
2008-11-03 10:45:00,16.66,16.75,16.66,16.73,73100.0,13.1862,13.2574,13.1862,13.2416,73100.0
2008-11-03 10:50:00,16.74,16.77,16.73,16.75,80700.0,13.2495,13.2732,13.2416,13.2574,80700.0
2008-11-03 10:55:00,16.75,16.75,16.71,16.73,56800.0,13.2574,13.2574,13.2258,13.2416,56800.0
2008-11-03 11:00:00,16.73,16.75,16.73,16.73,44900.0,13.2416,13.2574,13.2416,13.2416,44900.0
2008-11-03 11:05:00,16.72,16.74,16.7,16.73,51900.0,13.2337,13.2495,13.2178,13.2416,51900.0
2008-11-03 11:10:00,16.74,16.76,16.71,16.71,67200.0,13.2495,13.2653,13.2258,13.2258,67200.0
2008-11-03 11:15:00,16.7,16.7,16.68,16.69,65300.0,13.2178,13.2178,13.202,13.2099,65300.0
2008-11-03 11:20:00,16.68,16.71,16.67,16.67,42100.0,13.202,13.2258,13.1941,13.1941,42100.0
2008-11-03 11:25:00,16.67,16.71,16.67,16.71,45600.0,13.1941,13.2258,13.1941,13.2258,45600.0
2008-11-03 11:30:00,16.71,16.73,16.7,16.73,52100.0,13.2258,13.2416,13.2178,13.2416,52100.0
2008-11-03 11:35:00,16.73,16.74,16.72,16.73,50400.0,13.2416,13.2495,13.2337,13.2416,50400.0
2008-11-03 11:40:00,16.74,16.77,16.73,16.74,71200.0,13.2495,13.2732,13.2416,13.2495,71200.0
2008-11-03 11:45:00,16.73,16.75,16.73,16.75,34100.0,13.2416,13.2574,13.2416,13.2574,34100.0
2008-11-03 11:50:00,16.75,16.79,16.74,16.77,28100.0,13.2574,13.2891,13.2495,13.2732,28100.0
2008-11-03 11:55:00,16.78,16.8,16.78,16.79,60400.0,13.2812,13.297,13.2812,13.2891,60400.0
2008-11-03 12:00:00,16.79,16.8,16.77,16.79,68200.0,13.2891,13.297,13.2732,13.2891,68200.0
2008-11-03 12:05:00,16.79,16.82,16.79,16.79,37200.0,13.2891,13.3128,13.2891,13.2891,37200.0
2008-11-03 12:10:00,16.79,16.83,16.79,16.82,88000.0,13.2891,13.3207,13.2891,13.3128,88000.0
2008-11-03 12:15:00,16.82,16.83,16.8,16.81,78500.0,13.3128,13.3207,13.297,13.3049,78500.0
2008-11-03 12:20:00,16.81,16.82,16.78,16.79,40500.0,13.3049,13.3128,13.2812,13.2891,40500.0
2008-11-03 12:25:00,16.79,16.83,16.79,16.82,94300.0,13.2891,13.3207,13.2891,13.3128,94300.0
2008-11-03 12:30:00,16.81,16.84,16.81,16.81,69300.0,13.3049,13.3286,13.3049,13.3049,69300.0
2008-11-03 12:35:00,16.82,16.84,16.8,16.81,46800.0,13.3128,13.3286,13.297,13.3049,46800.0
2008-11-03 12:40:00,16.81,16.81,16.77,16.8,76100.0,13.3049,13.3049,13.2732,13.297,76100.0
2008-11-03 12:45:00,16.8,16.8,16.77,16.77,68000.0,13.297,13.297,13.2732,13.2732,68000.0
2008-11-03 12:50:00,16.78,16.8,16.76,16.78,77800.0,13.2812,13.297,13.2653,13.2812,77800.0
2008-11-03 12:55:00,16.78,16.78,16.75,16.77,72900.0,13.2812,13.2812,13.2574,13.2732,72900.0
2008-11-03 13:00:00,16.77,16.79,16.77,16.78,61600.0,13.2732,13.2891,13.2732,13.2812,61600.0
2008-11-03 13:05:00,16.78,16.81,16.77,16.81,63700.0,13.2812,13.3049,13.2732,13.3049,63700.0
2008-11-03 13:10:00,16.8,16.82,16.8,16.81,62600.0,13.297,13.3128,13.297,13.3049,62600.0
2008-11-03 13:15:00,16.81,16.81,16.77,16.78,39100.0,13.3049,13.3049,13.2732,13.2812,39100.0
2008-11-03 13:20:00,16.77,16.79,16.77,16.79,64600.0,13.2732,13.2891,13.2732,13.2891,64600.0
2008-11-03 13:25:00,16.78,16.79,16.75,16.76,220400.0,13.2812,13.2891,13.2574,13.2653,220400.0
2008-11-03 13:30:00,16.75,16.76,16.74,16.74,42000.0,13.2574,13.2653,13.2495,13.2495,42000.0
2008-11-03 13:35:00,16.73,16.77,16.73,16.75,82100.0,13.2416,13.2732,13.2416,13.2574,82100.0
2008-11-03 13:40:00,16.76,16.77,16.74,16.74,65300.0,13.2653,13.2732,13.2495,13.2495,65300.0
2008-11-03 13:45:00,16.75,16.75,16.72,16.74,38100.0,13.2574,13.2574,13.2337,13.2495,38100.0
2008-11-03 13:50:00,16.74,16.74,16.73,16.74,23700.0,13.2495,13.2495,13.2416,13.2495,23700.0
2008-11-03 13:55:00,16.74,16.74,16.68,16.69,64700.0,13.2495,13.2495,13.202,13.2099,64700.0
2008-11-03 14:00:00,16.7,16.7,16.67,16.69,32600.0,13.2178,13.2178,13.1941,13.2099,32600.0
2008-11-03 14:05:00,16.68,16.71,16.68,16.7,42500.0,13.202,13.2258,13.202,13.2178,42500.0
2008-11-03 14:10:00,16.7,16.7,16.68,16.69,65600.0,13.2178,13.2178,13.202,13.2099,65600.0
2008-11-03 14:15:00,16.69,16.69,16.64,16.65,72600.0,13.2099,13.2099,13.1704,13.1783,72600.0
2008-11-03 14:20:00,16.64,16.69,16.63,16.67,92200.0,13.1704,13.2099,13.1624,13.1941,92200.0
2008-11-03 14:25:00,16.68,16.7,16.67,16.7,44200.0,13.202,13.2178,13.1941,13.2178,44200.0
2008-11-03 14:30:00,16.7,16.71,16.68,16.69,51200.0,13.2178,13.2258,13.202,13.2099,51200.0
2008-11-03 14:35:00,16.69,16.72,16.68,16.69,32400.0,13.2099,13.2337,13.202,13.2099,32400.0
2008-11-03 14:40:00,16.69,16.7,16.67,16.68,29600.0,13.2099,13.2178,13.1941,13.202,29600.0
2008-11-03 14:45:00,16.67,16.71,16.67,16.7,114300.0,13.1941,13.2258,13.1941,13.2178,114300.0
2008-11-03 14:50:00,16.7,16.7,16.64,16.66,60600.0,13.2178,13.2178,13.1704,13.1862,60600.0
2008-11-03 14:55:00,16.67,16.68,16.62,16.62,48600.0,13.1941,13.202,13.1545,13.1545,48600.0
2008-11-03 15:00:00,16.62,16.63,16.58,16.58,85400.0,13.1545,13.1624,13.1229,13.1229,85400.0
2008-11-03 15:05:00,16.58,16.61,16.56,16.61,159800.0,13.1229,13.1466,13.107,13.1466,159800.0
2008-11-03 15:10:00,16.61,16.67,16.6,16.61,91200.0,13.1466,13.1941,13.1387,13.1466,91200.0
2008-11-03 15:15:00,16.62,16.65,16.61,16.64,200600.0,13.1545,13.1783,13.1466,13.1704,200600.0
2008-11-03 15:20:00,16.64,16.64,16.56,16.59,181000.0,13.1704,13.1704,13.107,13.1308,181000.0
2008-11-03 15:25:00,16.59,16.61,16.57,16.61,145500.0,13.1308,13.1466,13.1149,13.1466,145500.0
2008-11-03 15:30:00,16.61,16.65,16.59,16.64,268700.0,13.1466,13.1783,13.1308,13.1704,268700.0
2008-11-03 15:35:00,16.65,16.68,16.65,16.67,85600.0,13.1783,13.202,13.1783,13.1941,85600.0
2008-11-03 15:40:00,16.67,16.72,16.67,16.68,152300.0,13.1941,13.2337,13.1941,13.202,152300.0
2008-11-03 15:45:00,16.68,16.74,16.68,16.71,104100.0,13.202,13.2495,13.202,13.2258,104100.0
2008-11-03 15:50:00,16.7,16.72,16.65,16.65,186000.0,13.2178,13.2337,13.1783,13.1783,186000.0
2008-11-03 15:55:00,16.65,16.68,16.6,16.65,302700.0,13.1783,13.202,13.1387,13.1783,302700.0
2008-11-03 16:00:00,16.65,16.65,16.65,16.65,0.0,13.1783,13.1783,13.1783,13.1783,0.0
2008-11-03 16:05:00,16.65,16.65,16.65,16.65,0.0,13.1783,13.1783,13.1783,13.1783,0.0
2008-11-03 16:10:00,16.65,16.65,16.65,16.65,0.0,13.1783,13.1783,13.1783,13.1783,0.0
2008-11-04 09:30:00,16.96,17.05,16.95,16.96,191900.0,13.4236,13.4949,13.4157,13.4236,191900.0
2008-11-04 09:35:00,16.96,17.01,16.96,16.96,149300.0,13.4236,13.4632,13.4236,13.4236,149300.0
2008-11-04 09:40:00,16.96,17.0,16.89,16.96,1652000.0,13.4236,13.4553,13.3682,13.4236,1652000.0
2008-11-04 09:45:00,16.96,16.96,16.91,16.93,119100.0,13.4236,13.4236,13.3841,13.3999,119100.0
2008-11-04 09:50:00,16.93,16.96,16.89,16.93,111800.0,13.3999,13.4236,13.3682,13.3999,111800.0
2008-11-04 09:55:00,16.92,16.92,16.84,16.86,88600.0,13.392,13.392,13.3286,13.3445,88600.0
2008-11-04 10:00:00,16.86,16.91,16.85,16.89,606200.0,13.3445,13.3841,13.3366,13.3682,606200.0
2008-11-04 10:05:00,16.9,16.92,16.87,16.89,283400.0,13.3761,13.392,13.3524,13.3682,283400.0
2008-11-04 10:10:00,16.9,16.96,16.9,16.95,151600.0,13.3761,13.4236,13.3761,13.4157,151600.0
2008-11-04 10:15:00,16.96,17.01,16.93,17.0,90300.0,13.4236,13.4632,13.3999,13.4553,90300.0
2008-11-04 10:20:00,17.01,17.03,16.99,17.0,92200.0,13.4632,13.479,13.4474,13.4553,92200.0
2008-11-04 10:25:00,17.0,17.05,16.98,17.04,584300.0,13.4553,13.4949,13.4395,13.4869,584300.0
2008-11-04 10:30:00,17.04,17.09,17.03,17.08,96400.0,13.4869,13.5265,13.479,13.5186,96400.0
2008-11-04 10:35:00,17.08,17.13,17.08,17.1,1085900.0,13.5186,13.5582,13.5186,13.5344,1085900.0
2008-11-04 10:40:00,17.1,17.12,17.08,17.1,130200.0,13.5344,13.5503,13.5186,13.5344,130200.0
2008-11-04 10:45:00,17.1,17.15,17.09,17.14,113200.0,13.5344,13.574,13.5265,13.5661,113200.0
2008-11-04 10:50:00,17.15,17.2,17.12,17.17,69600.0,13.574,13.6136,13.5503,13.5898,69600.0
2008-11-04 10:55:00,17.17,17.18,17.15,17.16,135700.0,13.5898,13.5978,13.574,13.5819,135700.0
2008-11-04 11:00:00,17.17,17.26,17.17,17.25,398700.0,13.5898,13.6611,13.5898,13.6532,398700.0
2008-11-04 11:05:00,17.26,17.27,17.21,17.23,515600.0,13.6611,13.669,13.6215,13.6373,515600.0
2008-11-04 11:10:00,17.24,17.25,17.21,17.21,77700.0,13.6452,13.6532,13.6215,13.6215,77700.0
2008-11-04 11:15:00,17.21,17.25,17.21,17.23,63100.0,13.6215,13.6532,13.6215,13.6373,63100.0
2008-11-04 11:20:00,17.22,17.22,17.2,17.2,88800.0,13.6294,13.6294,13.6136,13.6136,88800.0
2008-11-04 11:25:00,17.2,17.24,17.2,17.23,81600.0,13.6136,13.6452,13.6136,13.6373,81600.0
2008-11-04 11:30:00,17.23,17.23,17.18,17.2,69900.0,13.6373,13.6373,13.5978,13.6136,69900.0
2008-11-04 11:35:00,17.21,17.22,17.17,17.18,59700.0,13.6215,13.6294,13.5898,13.5978,59700.0
2008-11-04 11:40:00,17.18,17.22,17.18,17.22,142300.0,13.5978,13.6294,13.5978,13.6294,142300.0
2008-11-04 11:45:00,17.22,17.24,17.2,17.24,54200.0,13.6294,13.6452,13.6136,13.6452,54200.0
2008-11-04 11:50:00,17.26,17.3,17.25,17.29,64800.0,13.6611,13.6927,13.6532,13.6848,64800.0
2008-11-04 11:55:00,17.29,17.33,17.28,17.3,181000.0,13.6848,13.7165,13.6769,13.6927,181000.0
2008-11-04 12:00:00,17.3,17.31,17.24,17.24,110800.0,13.6927,13.7006,13.6452,13.6452,110800.0
2008-11-04 12:05:00,17.25,17.26,17.21,17.23,76800.0,13.6532,13.6611,13.6215,13.6373,76800.0
2008-11-04 12:10:00,17.22,17.25,17.21,17.23,116200.0,13.6294,13.6532,13.6215,13.6373,116200.0
2008-11-04 12:15:00,17.24,17.25,17.22,17.22,87000.0,13.6452,13.6532,13.6294,13.6294,87000.0
2008-11-04 12:20:00,17.22,17.25,17.22,17.24,59700.0,13.6294,13.6532,13.6294,13.6452,59700.0
2008-11-04 12:25:00,17.25,17.26,17.21,17.21,40200.0,13.6532,13.6611,13.6215,13.6215,40200.0
2008-11-04 12:30:00,17.2,17.21,17.19,17.19,92200.0,13.6136,13.6215,13.6057,13.6057,92200.0
2008-11-04 12:35:00,17.19,17.22,17.19,17.21,62400.0,13.6057,13.6294,13.6057,13.6215,62400.0
2008-11-04 12:40:00,17.2,17.21,17.17,17.19,34700.0,13.6136,13.6215,13.5898,13.6057,34700.0
2008-11-04 12:45:00,17.18,17.22,17.18,17.21,31700.0,13.5978,13.6294,13.5978,13.6215,31700.0
2008-11-04 12:50:00,17.21,17.22,17.2,17.21,13200.0,13.6215,13.6294,13.6136,13.6215,13200.0
2008-11-04 12:55:00,17.2,17.21,17.19,17.2,133100.0,13.6136,13.6215,13.6057,13.6136,133100.0
2008-11-04 13:00:00,17.21,17.25,17.2,17.24,160800.0,13.6215,13.6532,13.6136,13.6452,160800.0
2008-11-04 13:05:00,17.24,17.25,17.22,17.22,38200.0,13.6452,13.6532,13.6294,13.6294,38200.0
2008-11-04 13:10:00,17.21,17.22,17.17,17.2,60700.0,13.6215,13.6294,13.5898,13.6136,60700.0
2008-11-04 13:15:00,17.2,17.25,17.19,17.23,75300.0,13.6136,13.6532,13.6057,13.6373,75300.0
2008-11-04 13:20:00,17.23,17.26,17.23,17.26,22100.0,13.6373,13.6611,13.6373,13.6611,22100.0
2008-11-04 13:25:00,17.25,17.26,17.24,17.26,45700.0,13.6532,13.6611,13.6452,13.6611,45700.0
2008-11-04 13:30:00,17.26,17.26,17.22,17.23,55700.0,13.6611,13.6611,13.6294,13.6373,55700.0
2008-11-04 13:35:00,17.23,17.25,17.22,17.25,136100.0,13.6373,13.6532,13.6294,13.6532,136100.0
2008-11-04 13:40:00,17.25,17.29,17.25,17.27,62500.0,13.6532,13.6848,13.6532,13.669,62500.0
2008-11-04 13:45:00,17.27,17.31,17.26,17.28,56700.0,13.669,13.7006,13.6611,13.6769,56700.0
2008-11-04 13:50:00,17.27,17.29,17.25,17.25,73100.0,13.669,13.6848,13.6532,13.6532,73100.0
2008-11-04 13:55:00,17.25,17.3,17.25,17.26,49300.0,13.6532,13.6927,13.6532,13.6611,49300.0
2008-11-04 14:00:00,17.26,17.27,17.2,17.22,124500.0,13.6611,13.669,13.6136,13.6294,124500.0
2008-11-04 14:05:00,17.22,17.22,17.14,17.15,105800.0,13.6294,13.6294,13.5661,13.574,105800.0
2008-11-04 14:10:00,17.15,17.19,17.14,17.17,66600.0,13.574,13.6057,13.5661,13.5898,66600.0
2008-11-04 14:15:00,17.16,17.19,17.13,17.19,64400.0,13.5819,13.6057,13.5582,13.6057,64400.0
2008-11-04 14:20:00,17.19,17.19,17.17,17.18,42700.0,13.6057,13.6057,13.5898,13.5978,42700.0
2008-11-04 14:25:00,17.18,17.23,17.17,17.22,63600.0,13.5978,13.6373,13.5898,13.6294,63600.0
2008-11-04 14:30:00,17.23,17.24,17.17,17.18,44100.0,13.6373,13.6452,13.5898,13.5978,44100.0
2008-11-04 14:35:00,17.19,17.21,17.17,17.18,74100.0,13.6057,13.6215,13.5898,13.5978,74100.0
2008-11-04 14:40:00,17.19,17.23,17.19,17.2,38100.0,13.6057,13.6373,13.6057,13.6136,38100.0
2008-11-04 14:45:00,17.19,17.19,17.13,17.13,50000.0,13.6057,13.6057,13.5582,13.5582,50000.0
2008-11-04 14:50:00,17.13,17.14,17.08,17.08,83800.0,13.5582,13.5661,13.5186,13.5186,83800.0
2008-11-04 14:55:00,17.07,17.11,17.06,17.09,80200.0,13.5107,13.5423,13.5028,13.5265,80200.0
2008-11-04 15:00:00,17.09,17.1,16.99,17.01,163400.0,13.5265,13.5344,13.4474,13.4632,163400.0
2008-11-04 15:05:00,17.01,17.08,17.01,17.04,49700.0,13.4632,13.5186,13.4632,13.4869,49700.0
2008-11-04 15:10:00,17.05,17.11,17.0,17.11,107800.0,13.4949,13.5423,13.4553,13.5423,107800.0
2008-11-04 15:15:00,17.11,17.13,17.08,17.1,172300.0,13.5423,13.5582,13.5186,13.5344,172300.0
2008-11-04 15:20:00,17.09,17.13,17.04,17.12,63300.0,13.5265,13.5582,13.4869,13.5503,63300.0
2008-11-04 15:25:00,17.13,17.14,17.11,17.11,71800.0,13.5582,13.5661,13.5423,13.5423,71800.0
2008-11-04 15:30:00,17.11,17.21,17.11,17.2,142900.0,13.5423,13.6215,13.5423,13.6136,142900.0
2008-11-04 15:35:00,17.2,17.24,17.18,17.21,220600.0,13.6136,13.6452,13.5978,13.6215,220600.0
2008-11-04 15:40:00,17.22,17.25,17.21,17.24,130800.0,13.6294,13.6532,13.6215,13.6452,130800.0
2008-11-04 15:45:00,17.25,17.34,17.25,17.29,282500.0,13.6532,13.7244,13.6532,13.6848,282500.0
2008-11-04 15:50:00,17.29,17.3,17.16,17.22,226500.0,13.6848,13.6927,13.5819,13.6294,226500.0
2008-11-04 15:55:00,17.21,17.33,17.21,17.29,328600.0,13.6215,13.7165,13.6215,13.6848,328600.0
2008-11-04 16:00:00,17.32,17.45,17.2,17.45,5500.0,13.7086,13.8115,13.6136,13.8115,5500.0
2008-11-04 16:05:00,17.43,17.43,17.18,17.18,300.0,13.7956,13.7956,13.5978,13.5978,300.0
2008-11-04 16:10:00,17.18,17.18,17.18,17.18,300.0,13.5978,13.5978,13.5978,13.5978,300.0
2008-11-05 09:30:00,17.01,17.14,17.0,17.01,153300.0,13.4632,13.5661,13.4553,13.4632,153300.0
2008-11-05 09:35:00,17.0,17.09,17.0,17.09,59900.0,13.4553,13.5265,13.4553,13.5265,59900.0
2008-11-05 09:40:00,17.09,17.09,17.01,17.01,87400.0,13.5265,13.5265,13.4632,13.4632,87400.0
2008-11-05 09:45:00,17.0,17.01,16.95,16.99,169200.0,13.4553,13.4632,13.4157,13.4474,169200.0
2008-11-05 09:50:00,16.98,17.01,16.97,17.01,79000.0,13.4395,13.4632,13.4315,13.4632,79000.0
2008-11-05 09:55:00,17.0,17.0,16.94,16.96,54300.0,13.4553,13.4553,13.4078,13.4236,54300.0
2008-11-05 10:00:00,16.95,17.01,16.93,16.99,179800.0,13.4157,13.4632,13.3999,13.4474,179800.0
2008-11-05 10:05:00,17.0,17.03,16.96,17.02,30900.0,13.4553,13.479,13.4236,13.4711,30900.0
2008-11-05 10:10:00,17.01,17.02,16.97,16.98,56600.0,13.4632,13.4711,13.4315,13.4395,56600.0
2008-11-05 10:15:00,16.98,17.04,16.98,17.03,58600.0,13.4395,13.4869,13.4395,13.479,58600.0
2008-11-05 10:20:00,17.03,17.09,17.03,17.06,57900.0,13.479,13.5265,13.479,13.5028,57900.0
2008-11-05 10:25:00,17.07,17.09,17.05,17.08,71500.0,13.5107,13.5265,13.4949,13.5186,71500.0
2008-11-05 10:30:00,17.08,17.12,17.06,17.07,53100.0,13.5186,13.5503,13.5028,13.5107,53100.0
2008-11-05 10:35:00,17.07,17.08,17.03,17.03,65400.0,13.5107,13.5186,13.479,13.479,65400.0
2008-11-05 10:40:00,17.03,17.07,17.03,17.05,50000.0,13.479,13.5107,13.479,13.4949,50000.0
2008-11-05 10:45:00,17.05,17.07,17.02,17.07,59000.0,13.4949,13.5107,13.4711,13.5107,59000.0
2008-11-05 10:50:00,17.07,17.07,17.02,17.04,51500.0,13.5107,13.5107,13.4711,13.4869,51500.0
2008-11-05 10:55:00,17.03,17.05,16.99,16.99,101400.0,13.479,13.4949,13.4474,13.4474,101400.0
2008-11-05 11:00:00,17.01,17.03,17.01,17.01,29700.0,13.4632,13.479,13.4632,13.4632,29700.0
2008-11-05 11:05:00,17.01,17.02,16.99,17.01,101700.0,13.4632,13.4711,13.4474,13.4632,101700.0
2008-11-05 11:10:00,17.01,17.04,17.0,17.02,89700.0,13.4632,13.4869,13.4553,13.4711,89700.0
2008-11-05 11:15:00,17.02,17.04,16.99,17.03,74600.0,13.4711,13.4869,13.4474,13.479,74600.0
2008-11-05 11:20:00,17.03,17.03,16.98,16.98,59400.0,13.479,13.479,13.4395,13.4395,59400.0
2008-11-05 11:25:00,16.99,16.99,16.97,16.98,40400.0,13.4474,13.4474,13.4315,13.4395,40400.0
2008-11-05 11:30:00,16.97,16.97,16.93,16.96,32100.0,13.4315,13.4315,13.3999,13.4236,32100.0
2008-11-05 11:35:00,16.96,16.97,16.93,16.94,61700.0,13.4236,13.4315,13.3999,13.4078,61700.0
2008-11-05 11:40:00,16.95,16.97,16.92,16.93,89200.0,13.4157,13.4315,13.392,13.3999,89200.0
2008-11-05 11:45:00,16.92,16.93,16.87,16.89,207600.0,13.392,13.3999,13.3524,13.3682,207600.0
2008-11-05 11:50:00,16.89,16.89,16.84,16.89,62400.0,13.3682,13.3682,13.3286,13.3682,62400.0
2008-11-05 11:55:00,16.89,16.89,16.86,16.89,58700.0,13.3682,13.3682,13.3445,13.3682,58700.0
2008-11-05 12:00:00,16.89,16.9,16.87,16.89,41300.0,13.3682,13.3761,13.3524,13.3682,41300.0
2008-11-05 12:05:00,16.88,16.88,16.85,16.87,17900.0,13.3603,13.3603,13.3366,13.3524,17900.0
2008-11-05 12:10:00,16.87,16.87,16.8,16.8,46500.0,13.3524,13.3524,13.297,13.297,46500.0
2008-11-05 12:15:00,16.8,16.8,16.76,16.78,605400.0,13.297,13.297,13.2653,13.2812,605400.0
2008-11-05 12:20:00,16.78,16.8,16.78,16.79,778400.0,13.2812,13.297,13.2812,13.2891,778400.0
2008-11-05 12:25:00,16.78,16.78,16.68,16.68,71800.0,13.2812,13.2812,13.202,13.202,71800.0
2008-11-05 12:30:00,16.69,16.72,16.68,16.69,91700.0,13.2099,13.2337,13.202,13.2099,91700.0
2008-11-05 12:35:00,16.69,16.69,16.61,16.61,42500.0,13.2099,13.2099,13.1466,13.1466,42500.0
2008-11-05 12:40:00,16.61,16.63,16.56,16.63,70200.0,13.1466,13.1624,13.107,13.1624,70200.0
2008-11-05 12:45:00,16.63,16.67,16.63,16.66,33000.0,13.1624,13.1941,13.1624,13.1862,33000.0
2008-11-05 12:50:00,16.65,16.67,16.63,16.67,38500.0,13.1783,13.1941,13.1624,13.1941,38500.0
2008-11-05 12:55:00,16.67,16.71,16.66,16.7,32200.0,13.1941,13.2258,13.1862,13.2178,32200.0
2008-11-05 13:00:00,16.71,16.72,16.68,16.68,17600.0,13.2258,13.2337,13.202,13.202,17600.0
2008-11-05 13:05:00,16.69,16.71,16.64,16.69,32100.0,13.2099,13.2258,13.1704,13.2099,32100.0
2008-11-05 13:10:00,16.7,16.73,16.7,16.7,10000.0,13.2178,13.2416,13.2178,13.2178,10000.0
2008-11-05 13:15:00,16.72,16.72,16.69,16.72,22700.0,13.2337,13.2337,13.2099,13.2337,22700.0
2008-11-05 13:20:00,16.72,16.72,16.65,16.67,29100.0,13.2337,13.2337,13.1783,13.1941,29100.0
2008-11-05 13:25:00,16.66,16.7,16.65,16.7,47100.0,13.1862,13.2178,13.1783,13.2178,47100.0
2008-11-05 13:30:00,16.69,16.69,16.62,16.63,104900.0,13.2099,13.2099,13.1545,13.1624,104900.0
2008-11-05 13:35:00,16.62,16.66,16.6,16.64,56500.0,13.1545,13.1862,13.1387,13.1704,56500.0
2008-11-05 13:40:00,16.63,16.72,16.61,16.69,36400.0,13.1624,13.2337,13.1466,13.2099,36400.0
2008-11-05 13:45:00,16.69,16.7,16.65,16.69,49200.0,13.2099,13.2178,13.1783,13.2099,49200.0
2008-11-05 13:50:00,16.68,16.69,16.65,16.65,33400.0,13.202,13.2099,13.1783,13.1783,33400.0
2008-11-05 13:55:00,16.64,16.64,16.61,16.62,87600.0,13.1704,13.1704,13.1466,13.1545,87600.0
2008-11-05 14:00:00,16.62,16.65,16.59,16.59,84200.0,13.1545,13.1783,13.1308,13.1308,84200.0
2008-11-05 14:05:00,16.58,16.58,16.54,16.54,149500.0,13.1229,13.1229,13.0912,13.0912,149500.0
2008-11-05 14:10:00,16.54,16.6,16.53,16.59,71200.0,13.0912,13.1387,13.0833,13.1308,71200.0
2008-11-05 14:15:00,16.59,16.62,16.56,16.58,76000.0,13.1308,13.1545,13.107,13.1229,76000.0
2008-11-05 14:20:00,16.57,16.58,16.53,16.53,52500.0,13.1149,13.1229,13.0833,13.0833,52500.0
2008-11-05 14:25:00,16.53,16.6,16.52,16.59,51900.0,13.0833,13.1387,13.0754,13.1308,51900.0
2008-11-05 14:30:00,16.58,16.72,16.58,16.7,192500.0,13.1229,13.2337,13.1229,13.2178,192500.0
2008-11-05 14:35:00,16.7,16.71,16.64,16.66,64800.0,13.2178,13.2258,13.1704,13.1862,64800.0
2008-11-05 14:40:00,16.67,16.69,16.65,16.68,75600.0,13.1941,13.2099,13.1783,13.202,75600.0
2008-11-05 14:45:00,16.68,16.69,16.63,16.65,48400.0,13.202,13.2099,13.1624,13.1783,48400.0
2008-11-05 14:50:00,16.63,16.69,16.61,16.69,95200.0,13.1624,13.2099,13.1466,13.2099,95200.0
2008-11-05 14:55:00,16.69,16.72,16.65,16.66,67500.0,13.2099,13.2337,13.1783,13.1862,67500.0
2008-11-05 15:00:00,16.65,16.68,16.63,16.68,66900.0,13.1783,13.202,13.1624,13.202,66900.0
2008-11-05 15:05:00,16.68,16.73,16.63,16.63,172100.0,13.202,13.2416,13.1624,13.1624,172100.0
2008-11-05 15:10:00,16.63,16.65,16.59,16.59,228600.0,13.1624,13.1783,13.1308,13.1308,228600.0
2008-11-05 15:15:00,16.59,16.6,16.55,16.58,200000.0,13.1308,13.1387,13.0991,13.1229,200000.0
2008-11-05 15:20:00,16.58,16.59,16.48,16.51,220400.0,13.1229,13.1308,13.0437,13.0675,220400.0
2008-11-05 15:25:00,16.5,16.53,16.48,16.52,210600.0,13.0595,13.0833,13.0437,13.0754,210600.0
2008-11-05 15:30:00,16.52,16.52,16.42,16.45,317500.0,13.0754,13.0754,12.9962,13.02,317500.0
2008-11-05 15:35:00,16.47,16.47,16.35,16.36,244700.0,13.0358,13.0358,12.9408,12.9487,244700.0
2008-11-05 15:40:00,16.35,16.42,16.34,16.42,256900.0,12.9408,12.9962,12.9329,12.9962,256900.0
2008-11-05 15:45:00,16.41,16.56,16.41,16.5,398100.0,12.9883,13.107,12.9883,13.0595,398100.0
2008-11-05 15:50:00,16.5,16.51,16.33,16.33,265000.0,13.0595,13.0675,12.925,12.925,265000.0
2008-11-05 15:55:00,16.33,16.35,16.27,16.31,441800.0,12.925,12.9408,12.8775,12.9092,441800.0
2008-11-05 16:00:00,16.31,16.31,16.31,16.31,0.0,12.9092,12.9092,12.9092,12.9092,0.0
2008-11-05 16:05:00,16.26,16.26,16.26,16.26,200.0,12.8696,12.8696,12.8696,12.8696,200.0
2008-11-05 16:10:00,16.3,16.3,16.25,16.25,6900.0,12.9012,12.9012,12.8617,12.8617,6900.0
2008-11-06 09:30:00,16.11,16.18,16.04,16.16,234100.0,12.7509,12.8063,12.6955,12.7904,234100.0
2008-11-06 09:35:00,16.16,16.22,16.13,16.19,268500.0,12.7904,12.8379,12.7667,12.8142,268500.0
2008-11-06 09:40:00,16.2,16.22,16.1,16.14,164300.0,12.8221,12.8379,12.7429,12.7746,164300.0
2008-11-06 09:45:00,16.14,16.15,16.04,16.05,116200.0,12.7746,12.7825,12.6955,12.7034,116200.0
2008-11-06 09:50:00,16.04,16.04,15.92,15.96,122800.0,12.6955,12.6955,12.6005,12.6321,122800.0
2008-11-06 09:55:00,15.96,16.02,15.93,15.95,184500.0,12.6321,12.6796,12.6084,12.6242,184500.0
2008-11-06 10:00:00,15.94,15.94,15.8,15.86,175500.0,12.6163,12.6163,12.5055,12.553,175500.0
2008-11-06 10:05:00,15.86,15.93,15.86,15.91,64100.0,12.553,12.6084,12.553,12.5926,64100.0
2008-11-06 10:10:00,15.92,15.97,15.9,15.92,72600.0,12.6005,12.6401,12.5846,12.6005,72600.0
2008-11-06 10:15:00,15.92,15.99,15.92,15.98,143800.0,12.6005,12.6559,12.6005,12.648,143800.0
2008-11-06 10:20:00,15.98,16.0,15.95,15.98,113100.0,12.648,12.6638,12.6242,12.648,113100.0
2008-11-06 10:25:00,15.97,15.97,15.85,15.88,407100.0,12.6401,12.6401,12.5451,12.5688,407100.0
2008-11-06 10:30:00,15.89,15.89,15.83,15.87,115500.0,12.5767,12.5767,12.5292,12.5609,115500.0
2008-11-06 10:35:00,15.87,15.87,15.8,15.84,106300.0,12.5609,12.5609,12.5055,12.5372,106300.0
2008-11-06 10:40:00,15.84,15.84,15.73,15.74,106900.0,12.5372,12.5372,12.4501,12.458,106900.0
2008-11-06 10:45:00,15.73,15.78,15.72,15.76,77900.0,12.4501,12.4897,12.4422,12.4738,77900.0
2008-11-06 10:50:00,15.77,15.79,15.72,15.77,65700.0,12.4818,12.4976,12.4422,12.4818,65700.0
2008-11-06 10:55:00,15.77,15.82,15.75,15.82,66900.0,12.4818,12.5213,12.4659,12.5213,66900.0
2008-11-06 11:00:00,15.82,15.85,15.81,15.82,31500.0,12.5213,12.5451,12.5134,12.5213,31500.0
2008-11-06 11:05:00,15.82,15.85,15.75,15.76,46900.0,12.5213,12.5451,12.4659,12.4738,46900.0
2008-11-06 11:10:00,15.76,15.79,15.73,15.77,84000.0,12.4738,12.4976,12.4501,12.4818,84000.0
2008-11-06 11:15:00,15.77,15.78,15.72,15.75,249100.0,12.4818,12.4897,12.4422,12.4659,249100.0
2008-11-06 11:20:00,15.76,15.76,15.69,15.73,62300.0,12.4738,12.4738,12.4184,12.4501,62300.0
2008-11-06 11:25:00,15.74,15.77,15.72,15.77,201400.0,12.458,12.4818,12.4422,12.4818,201400.0
2008-11-06 11:30:00,15.78,15.79,15.74,15.75,145100.0,12.4897,12.4976,12.458,12.4659,145100.0
2008-11-06 11:35:00,15.75,15.75,15.67,15.73,181700.0,12.4659,12.4659,12.4026,12.4501,181700.0
2008-11-06 11:40:00,15.74,15.82,15.73,15.81,122900.0,12.458,12.5213,12.4501,12.5134,122900.0
2008-11-06 11:45:00,15.8,15.83,15.79,15.8,93100.0,12.5055,12.5292,12.4976,12.5055,93100.0
2008-11-06 11:50:00,15.79,15.79,15.73,15.74,29300.0,12.4976,12.4976,12.4501,12.458,29300.0
2008-11-06 11:55:00,15.74,15.82,15.74,15.78,37400.0,12.458,12.5213,12.458,12.4897,37400.0
2008-11-06 12:00:00,15.78,15.79,15.73,15.77,162600.0,12.4897,12.4976,12.4501,12.4818,162600.0
2008-11-06 12:05:00,15.77,15.83,15.7,15.72,324100.0,12.4818,12.5292,12.4264,12.4422,324100.0
2008-11-06 12:10:00,15.72,15.77,15.71,15.76,92600.0,12.4422,12.4818,12.4343,12.4738,92600.0
2008-11-06 12:15:00,15.75,15.75,15.69,15.69,93600.0,12.4659,12.4659,12.4184,12.4184,93600.0
2008-11-06 12:20:00,15.7,15.71,15.61,15.61,257100.0,12.4264,12.4343,12.3551,12.3551,257100.0
2008-11-06 12:25:00,15.61,15.64,15.6,15.6,77500.0,12.3551,12.3789,12.3472,12.3472,77500.0
2008-11-06 12:30:00,15.59,15.59,15.54,15.57,122900.0,12.3393,12.3393,12.2997,12.3235,122900.0
2008-11-06 12:35:00,15.57,15.59,15.55,15.57,40900.0,12.3235,12.3393,12.3076,12.3235,40900.0
2008-11-06 12:40:00,15.56,15.6,15.54,15.57,97800.0,12.3155,12.3472,12.2997,12.3235,97800.0
2008-11-06 12:45:00,15.57,15.62,15.55,15.62,87300.0,12.3235,12.363,12.3076,12.363,87300.0
2008-11-06 12:50:00,15.62,15.64,15.6,15.6,31000.0,12.363,12.3789,12.3472,12.3472,31000.0
2008-11-06 12:55:00,15.6,15.61,15.56,15.6,52300.0,12.3472,12.3551,12.3155,12.3472,52300.0
2008-11-06 13:00:00,15.59,15.62,15.55,15.57,74300.0,12.3393,12.363,12.3076,12.3235,74300.0
2008-11-06 13:05:00,15.57,15.59,15.52,15.57,167400.0,12.3235,12.3393,12.2839,12.3235,167400.0
2008-11-06 13:10:00,15.58,15.58,15.52,15.57,132400.0,12.3314,12.3314,12.2839,12.3235,132400.0
2008-11-06 13:15:00,15.57,15.57,15.49,15.51,152000.0,12.3235,12.3235,12.2601,12.276,152000.0
2008-11-06 13:20:00,15.52,15.59,15.52,15.58,71400.0,12.2839,12.3393,12.2839,12.3314,71400.0
2008-11-06 13:25:00,15.58,15.6,15.53,15.57,145400.0,12.3314,12.3472,12.2918,12.3235,145400.0
2008-11-06 13:30:00,15.57,15.57,15.51,15.54,195500.0,12.3235,12.3235,12.276,12.2997,195500.0
2008-11-06 13:35:00,15.54,15.56,15.5,15.54,255100.0,12.2997,12.3155,12.2681,12.2997,255100.0
2008-11-06 13:40:00,15.53,15.53,15.46,15.47,271400.0,12.2918,12.2918,12.2364,12.2443,271400.0
2008-11-06 13:45:00,15.47,15.5,15.46,15.48,150500.0,12.2443,12.2681,12.2364,12.2522,150500.0
2008-11-06 13:50:00,15.49,15.53,15.46,15.53,108500.0,12.2601,12.2918,12.2364,12.2918,108500.0
2008-11-06 13:55:00,15.53,15.59,15.53,15.59,95700.0,12.2918,12.3393,12.2918,12.3393,95700.0
2008-11-06 14:00:00,15.59,15.66,15.57,15.62,197400.0,12.3393,12.3947,12.3235,12.363,197400.0
2008-11-06 14:05:00,15.61,15.69,15.61,15.63,162800.0,12.3551,12.4184,12.3551,12.3709,162800.0
2008-11-06 14:10:00,15.62,15.67,15.58,15.59,89200.0,12.363,12.4026,12.3314,12.3393,89200.0
2008-11-06 14:15:00,15.58,15.61,15.56,15.61,79300.0,12.3314,12.3551,12.3155,12.3551,79300.0
2008-11-06 14:20:00,15.61,15.64,15.57,15.63,97300.0,12.3551,12.3789,12.3235,12.3709,97300.0
2008-11-06 14:25:00,15.63,15.64,15.54,15.56,71400.0,12.3709,12.3789,12.2997,12.3155,71400.0
2008-11-06 14:30:00,15.56,15.6,15.56,15.6,42200.0,12.3155,12.3472,12.3155,12.3472,42200.0
2008-11-06 14:35:00,15.6,15.72,15.58,15.7,132100.0,12.3472,12.4422,12.3314,12.4264,132100.0
2008-11-06 14:40:00,15.7,15.74,15.67,15.73,130100.0,12.4264,12.458,12.4026,12.4501,130100.0
2008-11-06 14:45:00,15.72,15.73,15.67,15.69,78300.0,12.4422,12.4501,12.4026,12.4184,78300.0
2008-11-06 14:50:00,15.7,15.74,15.66,15.66,128000.0,12.4264,12.458,12.3947,12.3947,128000.0
2008-11-06 14:55:00,15.66,15.66,15.59,15.62,159000.0,12.3947,12.3947,12.3393,12.363,159000.0
2008-11-06 15:00:00,15.62,15.65,15.55,15.56,156600.0,12.363,12.3868,12.3076,12.3155,156600.0
2008-11-06 15:05:00,15.56,15.58,15.49,15.5,149200.0,12.3155,12.3314,12.2601,12.2681,149200.0
2008-11-06 15:10:00,15.51,15.54,15.47,15.47,144800.0,12.276,12.2997,12.2443,12.2443,144800.0
2008-11-06 15:15:00,15.48,15.57,15.48,15.57,82700.0,12.2522,12.3235,12.2522,12.3235,82700.0
2008-11-06 15:20:00,15.56,15.57,15.51,15.53,243300.0,12.3155,12.3235,12.276,12.2918,243300.0
2008-11-06 15:25:00,15.53,15.53,15.44,15.46,578300.0,12.2918,12.2918,12.2206,12.2364,578300.0
2008-11-06 15:30:00,15.46,15.51,15.42,15.47,280200.0,12.2364,12.276,12.2047,12.2443,280200.0
2008-11-06 15:35:00,15.47,15.5,15.38,15.39,158800.0,12.2443,12.2681,12.1731,12.181,158800.0
2008-11-06 15:40:00,15.39,15.54,15.39,15.5,278300.0,12.181,12.2997,12.181,12.2681,278300.0
2008-11-06 15:45:00,15.5,15.58,15.46,15.46,365700.0,12.2681,12.3314,12.2364,12.2364,365700.0
2008-11-06 15:50:00,15.46,15.49,15.37,15.37,174900.0,12.2364,12.2601,12.1652,12.1652,174900.0
2008-11-06 15:55:00,15.37,15.5,15.28,15.28,445300.0,12.1652,12.2681,12.0939,12.0939,445300.0
2008-11-06 16:00:00,15.48,15.53,15.48,15.53,1200.0,12.2522,12.2918,12.2522,12.2918,1200.0
2008-11-06 16:05:00,15.28,15.28,15.28,15.28,500.0,12.0939,12.0939,12.0939,12.0939,500.0
2008-11-06 16:10:00,15.28,15.28,15.28,15.28,0.0,12.0939,12.0939,12.0939,12.0939,0.0
2008-11-07 09:30:00,15.61,15.73,15.61,15.73,40800.0,12.3551,12.4501,12.3551,12.4501,40800.0
2008-11-07 09:35:00,15.72,15.72,15.61,15.62,73200.0,12.4422,12.4422,12.3551,12.363,73200.0
2008-11-07 09:40:00,15.63,15.65,15.57,15.58,117900.0,12.3709,12.3868,12.3235,12.3314,117900.0
2008-11-07 09:45:00,15.59,15.64,15.54,15.59,461000.0,12.3393,12.3789,12.2997,12.3393,461000.0
2008-11-07 09:50:00,15.58,15.6,15.55,15.6,137500.0,12.3314,12.3472,12.3076,12.3472,137500.0
2008-11-07 09:55:00,15.6,15.64,15.59,15.61,91800.0,12.3472,12.3789,12.3393,12.3551,91800.0
2008-11-07 10:00:00,15.62,15.73,15.62,15.73,168500.0,12.363,12.4501,12.363,12.4501,168500.0
2008-11-07 10:05:00,15.73,15.76,15.7,15.74,139500.0,12.4501,12.4738,12.4264,12.458,139500.0
2008-11-07 10:10:00,15.74,15.76,15.69,15.76,64200.0,12.458,12.4738,12.4184,12.4738,64200.0
2008-11-07 10:15:00,15.76,15.79,15.74,15.78,126000.0,12.4738,12.4976,12.458,12.4897,126000.0
2008-11-07 10:20:00,15.78,15.85,15.78,15.83,69300.0,12.4897,12.5451,12.4897,12.5292,69300.0
2008-11-07 10:25:00,15.84,15.89,15.82,15.83,25500.0,12.5372,12.5767,12.5213,12.5292,25500.0
2008-11-07 10:30:00,15.83,15.85,15.79,15.81,140600.0,12.5292,12.5451,12.4976,12.5134,140600.0
2008-11-07 10:35:00,15.81,15.91,15.79,15.89,87500.0,12.5134,12.5926,12.4976,12.5767,87500.0
2008-11-07 10:40:00,15.9,15.9,15.86,15.89,355800.0,12.5846,12.5846,12.553,12.5767,355800.0
2008-11-07 10:45:00,15.88,15.93,15.86,15.87,113700.0,12.5688,12.6084,12.553,12.5609,113700.0
2008-11-07 10:50:00,15.86,15.89,15.85,15.87,57800.0,12.553,12.5767,12.5451,12.5609,57800.0
2008-11-07 10:55:00,15.87,15.87,15.82,15.82,18400.0,12.5609,12.5609,12.5213,12.5213,18400.0
2008-11-07 11:00:00,15.83,15.84,15.79,15.79,91000.0,12.5292,12.5372,12.4976,12.4976,91000.0
2008-11-07 11:05:00,15.79,15.82,15.73,15.73,110100.0,12.4976,12.5213,12.4501,12.4501,110100.0
2008-11-07 11:10:00,15.73,15.78,15.73,15.77,57000.0,12.4501,12.4897,12.4501,12.4818,57000.0
2008-11-07 11:15:00,15.78,15.8,15.73,15.77,82100.0,12.4897,12.5055,12.4501,12.4818,82100.0
2008-11-07 11:20:00,15.78,15.79,15.7,15.73,84100.0,12.4897,12.4976,12.4264,12.4501,84100.0
2008-11-07 11:25:00,15.74,15.74,15.64,15.67,164600.0,12.458,12.458,12.3789,12.4026,164600.0
2008-11-07 11:30:00,15.67,15.69,15.63,15.69,209300.0,12.4026,12.4184,12.3709,12.4184,209300.0
2008-11-07 11:35:00,15.69,15.75,15.69,15.73,110100.0,12.4184,12.4659,12.4184,12.4501,110100.0
2008-11-07 11:40:00,15.72,15.78,15.72,15.78,115200.0,12.4422,12.4897,12.4422,12.4897,115200.0
2008-11-07 11:45:00,15.78,15.8,15.76,15.78,56600.0,12.4897,12.5055,12.4738,12.4897,56600.0
2008-11-07 11:50:00,15.78,15.79,15.73,15.78,63300.0,12.4897,12.4976,12.4501,12.4897,63300.0
2008-11-07 11:55:00,15.78,15.82,15.77,15.81,95800.0,12.4897,12.5213,12.4818,12.5134,95800.0
2008-11-07 12:00:00,15.82,15.87,15.8,15.86,41400.0,12.5213,12.5609,12.5055,12.553,41400.0
2008-11-07 12:05:00,15.87,15.88,15.85,15.86,41900.0,12.5609,12.5688,12.5451,12.553,41900.0
2008-11-07 12:10:00,15.87,15.87,15.82,15.83,30100.0,12.5609,12.5609,12.5213,12.5292,30100.0
2008-11-07 12:15:00,15.83,15.83,15.8,15.8,66400.0,12.5292,12.5292,12.5055,12.5055,66400.0
2008-11-07 12:20:00,15.8,15.84,15.8,15.83,18100.0,12.5055,12.5372,12.5055,12.5292,18100.0
2008-11-07 12:25:00,15.83,15.86,15.81,15.81,50000.0,12.5292,12.553,12.5134,12.5134,50000.0
2008-11-07 12:30:00,15.81,15.83,15.76,15.77,62900.0,12.5134,12.5292,12.4738,12.4818,62900.0
2008-11-07 12:35:00,15.76,15.79,15.76,15.79,22800.0,12.4738,12.4976,12.4738,12.4976,22800.0
2008-11-07 12:40:00,15.79,15.85,15.79,15.82,100800.0,12.4976,12.5451,12.4976,12.5213,100800.0
2008-11-07 12:45:00,15.82,15.85,15.82,15.83,73300.0,12.5213,12.5451,12.5213,12.5292,73300.0
2008-11-07 12:50:00,15.82,15.83,15.8,15.81,48100.0,12.5213,12.5292,12.5055,12.5134,48100.0
2008-11-07 12:55:00,15.8,15.86,15.8,15.84,41300.0,12.5055,12.553,12.5055,12.5372,41300.0
2008-11-07 13:00:00,15.84,15.88,15.84,15.84,90800.0,12.5372,12.5688,12.5372,12.5372,90800.0
2008-11-07 13:05:00,15.84,15.84,15.78,15.78,63600.0,12.5372,12.5372,12.4897,12.4897,63600.0
2008-11-07 13:10:00,15.79,15.8,15.77,15.8,84500.0,12.4976,12.5055,12.4818,12.5055,84500.0
2008-11-07 13:15:00,15.8,15.81,15.77,15.79,26000.0,12.5055,12.5134,12.4818,12.4976,26000.0
2008-11-07 13:20:00,15.8,15.8,15.78,15.8,30200.0,12.5055,12.5055,12.4897,12.5055,30200.0
2008-11-07 13:25:00,15.79,15.83,15.79,15.83,52400.0,12.4976,12.5292,12.4976,12.5292,52400.0
2008-11-07 13:30:00,15.83,15.83,15.81,15.81,31300.0,12.5292,12.5292,12.5134,12.5134,31300.0
2008-11-07 13:35:00,15.81,15.81,15.76,15.76,38100.0,12.5134,12.5134,12.4738,12.4738,38100.0
2008-11-07 13:40:00,15.76,15.76,15.73,15.73,24700.0,12.4738,12.4738,12.4501,12.4501,24700.0
2008-11-07 13:45:00,15.73,15.76,15.73,15.76,10600.0,12.4501,12.4738,12.4501,12.4738,10600.0
2008-11-07 13:50:00,15.77,15.79,15.77,15.78,12700.0,12.4818,12.4976,12.4818,12.4897,12700.0
2008-11-07 13:55:00,15.78,15.83,15.77,15.83,67500.0,12.4897,12.5292,12.4818,12.5292,67500.0
2008-11-07 14:00:00,15.83,15.83,15.8,15.82,83100.0,12.5292,12.5292,12.5055,12.5213,83100.0
2008-11-07 14:05:00,15.81,15.82,15.8,15.8,25500.0,12.5134,12.5213,12.5055,12.5055,25500.0
2008-11-07 14:10:00,15.81,15.83,15.81,15.83,19800.0,12.5134,12.5292,12.5134,12.5292,19800.0
2008-11-07 14:15:00,15.83,15.85,15.82,15.84,11100.0,12.5292,12.5451,12.5213,12.5372,11100.0
2008-11-07 14:20:00,15.84,15.85,15.78,15.78,144900.0,12.5372,12.5451,12.4897,12.4897,144900.0
2008-11-07 14:25:00,15.78,15.8,15.77,15.79,16700.0,12.4897,12.5055,12.4818,12.4976,16700.0
2008-11-07 14:30:00,15.8,15.83,15.8,15.81,53800.0,12.5055,12.5292,12.5055,12.5134,53800.0
2008-11-07 14:35:00,15.82,15.87,15.82,15.87,59800.0,12.5213,12.5609,12.5213,12.5609,59800.0
2008-11-07 14:40:00,15.87,15.9,15.86,15.87,105800.0,12.5609,12.5846,12.553,12.5609,105800.0
2008-11-07 14:45:00,15.87,15.91,15.86,15.88,61800.0,12.5609,12.5926,12.553,12.5688,61800.0
2008-11-07 14:50:00,15.88,15.91,15.79,15.8,200300.0,12.5688,12.5926,12.4976,12.5055,200300.0
2008-11-07 14:55:00,15.8,15.8,15.65,15.65,339400.0,12.5055,12.5055,12.3868,12.3868,339400.0
2008-11-07 15:00:00,15.65,15.71,15.63,15.63,202000.0,12.3868,12.4343,12.3709,12.3709,202000.0
2008-11-07 15:05:00,15.63,15.7,15.57,15.69,192800.0,12.3709,12.4264,12.3235,12.4184,192800.0
2008-11-07 15:10:00,15.69,15.76,15.66,15.7,253800.0,12.4184,12.4738,12.3947,12.4264,253800.0
2008-11-07 15:15:00,15.7,15.76,15.67,15.67,239100.0,12.4264,12.4738,12.4026,12.4026,239100.0
2008-11-07 15:20:00,15.66,15.68,15.56,15.6,290200.0,12.3947,12.4105,12.3155,12.3472,290200.0
2008-11-07 15:25:00,15.61,15.66,15.59,15.6,275500.0,12.3551,12.3947,12.3393,12.3472,275500.0
2008-11-07 15:30:00,15.61,15.71,15.58,15.7,209800.0,12.3551,12.4343,12.3314,12.4264,209800.0
2008-11-07 15:35:00,15.7,15.71,15.68,15.68,362500.0,12.4264,12.4343,12.4105,12.4105,362500.0
2008-11-07 15:40:00,15.69,15.77,15.69,15.77,343200.0,12.4184,12.4818,12.4184,12.4818,343200.0
2008-11-07 15:45:00,15.77,15.82,15.74,15.77,275100.0,12.4818,12.5213,12.458,12.4818,275100.0
2008-11-07 15:50:00,15.77,15.8,15.7,15.79,278500.0,12.4818,12.5055,12.4264,12.4976,278500.0
2008-11-07 15:55:00,15.78,15.87,15.77,15.84,391300.0,12.4897,12.5609,12.4818,12.5372,391300.0
2008-11-07 16:00:00,15.68,15.68,15.68,15.68,1000.0,12.4105,12.4105,12.4105,12.4105,1000.0
2008-11-07 16:05:00,15.68,15.68,15.68,15.68,0.0,12.4105,12.4105,12.4105,12.4105,0.0
2008-11-07 16:10:00,15.68,15.68,15.68,15.68,0.0,12.4105,12.4105,12.4105,12.4105,0.0
2008-11-10 09:30:00,16.22,16.22,16.13,16.13,66400.0,12.8379,12.8379,12.7667,12.7667,66400.0
2008-11-10 09:35:00,16.11,16.13,16.04,16.06,104600.0,12.7509,12.7667,12.6955,12.7113,104600.0
2008-11-10 09:40:00,16.05,16.11,16.04,16.08,100400.0,12.7034,12.7509,12.6955,12.7271,100400.0
2008-11-10 09:45:00,16.08,16.12,16.06,16.06,128100.0,12.7271,12.7588,12.7113,12.7113,128100.0
2008-11-10 09:50:00,16.05,16.08,16.04,16.08,31100.0,12.7034,12.7271,12.6955,12.7271,31100.0
2008-11-10 09:55:00,16.06,16.08,16.02,16.08,38600.0,12.7113,12.7271,12.6796,12.7271,38600.0
2008-11-10 10:00:00,16.08,16.08,16.01,16.01,126800.0,12.7271,12.7271,12.6717,12.6717,126800.0
2008-11-10 10:05:00,16.0,16.04,15.98,16.04,78200.0,12.6638,12.6955,12.648,12.6955,78200.0
2008-11-10 10:10:00,16.04,16.11,16.04,16.1,31900.0,12.6955,12.7509,12.6955,12.7429,31900.0
2008-11-10 10:15:00,16.11,16.11,16.06,16.06,51800.0,12.7509,12.7509,12.7113,12.7113,51800.0
2008-11-10 10:20:00,16.06,16.1,16.03,16.09,58000.0,12.7113,12.7429,12.6875,12.735,58000.0
2008-11-10 10:25:00,16.09,16.14,16.05,16.06,59800.0,12.735,12.7746,12.7034,12.7113,59800.0
2008-11-10 10:30:00,16.07,16.09,16.03,16.06,74800.0,12.7192,12.735,12.6875,12.7113,74800.0
2008-11-10 10:35:00,16.07,16.07,16.05,16.07,40900.0,12.7192,12.7192,12.7034,12.7192,40900.0
2008-11-10 10:40:00,16.06,16.11,16.05,16.11,45500.0,12.7113,12.7509,12.7034,12.7509,45500.0
2008-11-10 10:45:00,16.11,16.12,16.03,16.03,25200.0,12.7509,12.7588,12.6875,12.6875,25200.0
2008-11-10 10:50:00,16.03,16.04,16.01,16.02,24000.0,12.6875,12.6955,12.6717,12.6796,24000.0
2008-11-10 10:55:00,16.0,16.01,15.98,15.99,51400.0,12.6638,12.6717,12.648,12.6559,51400.0
2008-11-10 11:00:00,15.98,15.98,15.93,15.96,81100.0,12.648,12.648,12.6084,12.6321,81100.0
2008-11-10 11:05:00,15.95,15.99,15.94,15.98,372600.0,12.6242,12.6559,12.6163,12.648,372600.0
2008-11-10 11:10:00,15.98,15.98,15.93,15.94,131200.0,12.648,12.648,12.6084,12.6163,131200.0
2008-11-10 11:15:00,15.93,15.93,15.9,15.91,153500.0,12.6084,12.6084,12.5846,12.5926,153500.0
2008-11-10 11:20:00,15.9,15.95,15.9,15.95,44500.0,12.5846,12.6242,12.5846,12.6242,44500.0
2008-11-10 11:25:00,15.95,15.98,15.95,15.96,34500.0,12.6242,12.648,12.6242,12.6321,34500.0
2008-11-10 11:30:00,15.97,15.98,15.94,15.94,10800.0,12.6401,12.648,12.6163,12.6163,10800.0
2008-11-10 11:35:00,15.94,15.95,15.91,15.95,18600.0,12.6163,12.6242,12.5926,12.6242,18600.0
2008-11-10 11:40:00,15.95,15.95,15.9,15.91,14000.0,12.6242,12.6242,12.5846,12.5926,14000.0
2008-11-10 11:45:00,15.91,15.91,15.81,15.81,26400.0,12.5926,12.5926,12.5134,12.5134,26400.0
2008-11-10 11:50:00,15.81,15.82,15.74,15.74,18900.0,12.5134,12.5213,12.458,12.458,18900.0
2008-11-10 11:55:00,15.74,15.76,15.72,15.72,42300.0,12.458,12.4738,12.4422,12.4422,42300.0
2008-11-10 12:00:00,15.74,15.76,15.73,15.76,29300.0,12.458,12.4738,12.4501,12.4738,29300.0
2008-11-10 12:05:00,15.77,15.81,15.76,15.81,26700.0,12.4818,12.5134,12.4738,12.5134,26700.0
2008-11-10 12:10:00,15.81,15.84,15.8,15.82,39000.0,12.5134,12.5372,12.5055,12.5213,39000.0
2008-11-10 12:15:00,15.82,15.85,15.8,15.8,48700.0,12.5213,12.5451,12.5055,12.5055,48700.0
2008-11-10 12:20:00,15.81,15.83,15.74,15.74,56900.0,12.5134,12.5292,12.458,12.458,56900.0
2008-11-10 12:25:00,15.74,15.77,15.72,15.73,65300.0,12.458,12.4818,12.4422,12.4501,65300.0
2008-11-10 12:30:00,15.72,15.72,15.69,15.72,54800.0,12.4422,12.4422,12.4184,12.4422,54800.0
2008-11-10 12:35:00,15.71,15.72,15.65,15.66,116200.0,12.4343,12.4422,12.3868,12.3947,116200.0
2008-11-10 12:40:00,15.66,15.67,15.63,15.67,117800.0,12.3947,12.4026,12.3709,12.4026,117800.0
2008-11-10 12:45:00,15.67,15.67,15.65,15.66,76700.0,12.4026,12.4026,12.3868,12.3947,76700.0
2008-11-10 12:50:00,15.66,15.66,15.59,15.6,53300.0,12.3947,12.3947,12.3393,12.3472,53300.0
2008-11-10 12:55:00,15.6,15.64,15.6,15.63,28400.0,12.3472,12.3789,12.3472,12.3709,28400.0
2008-11-10 13:00:00,15.62,15.62,15.59,15.59,57800.0,12.363,12.363,12.3393,12.3393,57800.0
2008-11-10 13:05:00,15.59,15.66,15.59,15.66,75100.0,12.3393,12.3947,12.3393,12.3947,75100.0
2008-11-10 13:10:00,15.67,15.69,15.65,15.69,32100.0,12.4026,12.4184,12.3868,12.4184,32100.0
2008-11-10 13:15:00,15.69,15.69,15.65,15.68,15100.0,12.4184,12.4184,12.3868,12.4105,15100.0
2008-11-10 13:20:00,15.68,15.68,15.61,15.62,65400.0,12.4105,12.4105,12.3551,12.363,65400.0
2008-11-10 13:25:00,15.62,15.71,15.62,15.69,31200.0,12.363,12.4343,12.363,12.4184,31200.0
2008-11-10 13:30:00,15.69,15.7,15.65,15.65,24100.0,12.4184,12.4264,12.3868,12.3868,24100.0
2008-11-10 13:35:00,15.65,15.71,15.65,15.7,15900.0,12.3868,12.4343,12.3868,12.4264,15900.0
2008-11-10 13:40:00,15.71,15.71,15.67,15.68,17800.0,12.4343,12.4343,12.4026,12.4105,17800.0
2008-11-10 13:45:00,15.66,15.66,15.61,15.63,35600.0,12.3947,12.3947,12.3551,12.3709,35600.0
2008-11-10 13:50:00,15.63,15.71,15.63,15.71,48500.0,12.3709,12.4343,12.3709,12.4343,48500.0
2008-11-10 13:55:00,15.71,15.78,15.71,15.77,48100.0,12.4343,12.4897,12.4343,12.4818,48100.0
2008-11-10 14:00:00,15.76,15.76,15.73,15.75,27400.0,12.4738,12.4738,12.4501,12.4659,27400.0
2008-11-10 14:05:00,15.73,15.8,15.73,15.79,13700.0,12.4501,12.5055,12.4501,12.4976,13700.0
2008-11-10 14:10:00,15.78,15.78,15.73,15.73,21600.0,12.4897,12.4897,12.4501,12.4501,21600.0
2008-11-10 14:15:00,15.73,15.77,15.67,15.69,42600.0,12.4501,12.4818,12.4026,12.4184,42600.0
2008-11-10 14:20:00,15.7,15.72,15.66,15.68,56400.0,12.4264,12.4422,12.3947,12.4105,56400.0
2008-11-10 14:25:00,15.68,15.69,15.65,15.66,48400.0,12.4105,12.4184,12.3868,12.3947,48400.0
2008-11-10 14:30:00,15.67,15.68,15.61,15.61,61300.0,12.4026,12.4105,12.3551,12.3551,61300.0
2008-11-10 14:35:00,15.62,15.63,15.6,15.61,50500.0,12.363,12.3709,12.3472,12.3551,50500.0
2008-11-10 14:40:00,15.62,15.66,15.62,15.66,14100.0,12.363,12.3947,12.363,12.3947,14100.0
2008-11-10 14:45:00,15.66,15.66,15.56,15.56,65700.0,12.3947,12.3947,12.3155,12.3155,65700.0
2008-11-10 14:50:00,15.57,15.59,15.55,15.59,26100.0,12.3235,12.3393,12.3076,12.3393,26100.0
2008-11-10 14:55:00,15.59,15.62,15.56,15.58,135200.0,12.3393,12.363,12.3155,12.3314,135200.0
2008-11-10 15:00:00,15.58,15.58,15.48,15.54,244100.0,12.3314,12.3314,12.2522,12.2997,244100.0
2008-11-10 15:05:00,15.54,15.59,15.5,15.53,146200.0,12.2997,12.3393,12.2681,12.2918,146200.0
2008-11-10 15:10:00,15.53,15.63,15.52,15.62,221600.0,12.2918,12.3709,12.2839,12.363,221600.0
2008-11-10 15:15:00,15.63,15.65,15.55,15.57,178000.0,12.3709,12.3868,12.3076,12.3235,178000.0
2008-11-10 15:20:00,15.56,15.58,15.51,15.54,165200.0,12.3155,12.3314,12.276,12.2997,165200.0
2008-11-10 15:25:00,15.54,15.56,15.51,15.53,122300.0,12.2997,12.3155,12.276,12.2918,122300.0
2008-11-10 15:30:00,15.52,15.63,15.52,15.58,133400.0,12.2839,12.3709,12.2839,12.3314,133400.0
2008-11-10 15:35:00,15.59,15.6,15.52,15.52,162700.0,12.3393,12.3472,12.2839,12.2839,162700.0
2008-11-10 15:40:00,15.52,15.65,15.52,15.63,168100.0,12.2839,12.3868,12.2839,12.3709,168100.0
2008-11-10 15:45:00,15.63,15.63,15.56,15.6,228400.0,12.3709,12.3709,12.3155,12.3472,228400.0
2008-11-10 15:50:00,15.6,15.71,15.6,15.65,331200.0,12.3472,12.4343,12.3472,12.3868,331200.0
2008-11-10 15:55:00,15.66,15.69,15.62,15.67,291500.0,12.3947,12.4184,12.363,12.4026,291500.0
2008-11-10 16:00:00,15.67,15.67,15.67,15.67,0.0,12.4026,12.4026,12.4026,12.4026,0.0
2008-11-10 16:05:00,15.67,15.67,15.67,15.67,0.0,12.4026,12.4026,12.4026,12.4026,0.0
2008-11-10 16:10:00,15.67,15.67,15.67,15.67,0.0,12.4026,12.4026,12.4026,12.4026,0.0
2008-11-11 09:30:00,15.58,15.58,15.39,15.41,89000.0,12.3314,12.3314,12.181,12.1968,89000.0
2008-11-11 09:35:00,15.41,15.43,15.37,15.42,44600.0,12.1968,12.2127,12.1652,12.2047,44600.0
2008-11-11 09:40:00,15.41,15.41,15.31,15.39,41000.0,12.1968,12.1968,12.1177,12.181,41000.0
2008-11-11 09:45:00,15.38,15.39,15.29,15.3,86400.0,12.1731,12.181,12.1018,12.1098,86400.0
2008-11-11 09:50:00,15.3,15.3,15.24,15.29,56300.0,12.1098,12.1098,12.0623,12.1018,56300.0
2008-11-11 09:55:00,15.3,15.3,15.22,15.25,66400.0,12.1098,12.1098,12.0464,12.0702,66400.0
2008-11-11 10:00:00,15.25,15.29,15.22,15.29,55000.0,12.0702,12.1018,12.0464,12.1018,55000.0
2008-11-11 10:05:00,15.29,15.29,15.25,15.25,38300.0,12.1018,12.1018,12.0702,12.0702,38300.0
2008-11-11 10:10:00,15.26,15.31,15.25,15.29,93700.0,12.0781,12.1177,12.0702,12.1018,93700.0
2008-11-11 10:15:00,15.28,15.29,15.24,15.29,42900.0,12.0939,12.1018,12.0623,12.1018,42900.0
2008-11-11 10:20:00,15.3,15.3,15.26,15.28,28600.0,12.1098,12.1098,12.0781,12.0939,28600.0
2008-11-11 10:25:00,15.29,15.33,15.26,15.27,48100.0,12.1018,12.1335,12.0781,12.086,48100.0
2008-11-11 10:30:00,15.26,15.34,15.25,15.33,37100.0,12.0781,12.1414,12.0702,12.1335,37100.0
2008-11-11 10:35:00,15.33,15.34,15.28,15.28,25900.0,12.1335,12.1414,12.0939,12.0939,25900.0
2008-11-11 10:40:00,15.28,15.28,15.24,15.25,39200.0,12.0939,12.0939,12.0623,12.0702,39200.0
2008-11-11 10:45:00,15.25,15.25,15.2,15.22,50600.0,12.0702,12.0702,12.0306,12.0464,50600.0
2008-11-11 10:50:00,15.24,15.29,15.24,15.29,23700.0,12.0623,12.1018,12.0623,12.1018,23700.0
2008-11-11 10:55:00,15.28,15.28,15.22,15.22,28600.0,12.0939,12.0939,12.0464,12.0464,28600.0
2008-11-11 11:00:00,15.22,15.24,15.17,15.18,56300.0,12.0464,12.0623,12.0069,12.0148,56300.0
2008-11-11 11:05:00,15.17,15.18,15.15,15.18,151300.0,12.0069,12.0148,11.991,12.0148,151300.0
2008-11-11 11:10:00,15.18,15.21,15.17,15.21,22000.0,12.0148,12.0385,12.0069,12.0385,22000.0
2008-11-11 11:15:00,15.21,15.22,15.18,15.18,43000.0,12.0385,12.0464,12.0148,12.0148,43000.0
2008-11-11 11:20:00,15.19,15.25,15.18,15.23,30400.0,12.0227,12.0702,12.0148,12.0544,30400.0
2008-11-11 11:25:00,15.23,15.23,15.2,15.2,10100.0,12.0544,12.0544,12.0306,12.0306,10100.0
2008-11-11 11:30:00,15.2,15.21,15.16,15.17,21200.0,12.0306,12.0385,11.9989,12.0069,21200.0
2008-11-11 11:35:00,15.17,15.22,15.16,15.22,46100.0,12.0069,12.0464,11.9989,12.0464,46100.0
2008-11-11 11:40:00,15.21,15.26,15.19,15.24,23900.0,12.0385,12.0781,12.0227,12.0623,23900.0
2008-11-11 11:45:00,15.25,15.29,15.24,15.24,52900.0,12.0702,12.1018,12.0623,12.0623,52900.0
2008-11-11 11:50:00,15.24,15.25,15.23,15.25,20200.0,12.0623,12.0702,12.0544,12.0702,20200.0
2008-11-11 11:55:00,15.25,15.25,15.21,15.22,22700.0,12.0702,12.0702,12.0385,12.0464,22700.0
2008-11-11 12:00:00,15.21,15.23,15.2,15.2,19000.0,12.0385,12.0544,12.0306,12.0306,19000.0
2008-11-11 12:05:00,15.21,15.21,15.18,15.19,26800.0,12.0385,12.0385,12.0148,12.0227,26800.0
2008-11-11 12:10:00,15.17,15.2,15.17,15.19,52300.0,12.0069,12.0306,12.0069,12.0227,52300.0
2008-11-11 12:15:00,15.19,15.21,15.17,15.17,69600.0,12.0227,12.0385,12.0069,12.0069,69600.0
2008-11-11 12:20:00,15.18,15.18,15.13,15.14,12300.0,12.0148,12.0148,11.9752,11.9831,12300.0
2008-11-11 12:25:00,15.13,15.16,15.13,15.15,20600.0,11.9752,11.9989,11.9752,11.991,20600.0
2008-11-11 12:30:00,15.16,15.18,15.16,15.18,61800.0,11.9989,12.0148,11.9989,12.0148,61800.0
2008-11-11 12:35:00,15.18,15.19,15.16,15.17,14400.0,12.0148,12.0227,11.9989,12.0069,14400.0
2008-11-11 12:40:00,15.18,15.21,15.18,15.19,24500.0,12.0148,12.0385,12.0148,12.0227,24500.0
2008-11-11 12:45:00,15.19,15.21,15.17,15.18,23900.0,12.0227,12.0385,12.0069,12.0148,23900.0
2008-11-11 12:50:00,15.17,15.2,15.15,15.2,29500.0,12.0069,12.0306,11.991,12.0306,29500.0
2008-11-11 12:55:00,15.2,15.23,15.19,15.23,20700.0,12.0306,12.0544,12.0227,12.0544,20700.0
2008-11-11 13:00:00,15.24,15.27,15.21,15.26,47200.0,12.0623,12.086,12.0385,12.0781,47200.0
2008-11-11 13:05:00,15.25,15.27,15.23,15.26,38500.0,12.0702,12.086,12.0544,12.0781,38500.0
2008-11-11 13:10:00,15.26,15.27,15.22,15.23,94900.0,12.0781,12.086,12.0464,12.0544,94900.0
2008-11-11 13:15:00,15.22,15.23,15.22,15.23,24100.0,12.0464,12.0544,12.0464,12.0544,24100.0
2008-11-11 13:20:00,15.23,15.24,15.18,15.18,33700.0,12.0544,12.0623,12.0148,12.0148,33700.0
2008-11-11 13:25:00,15.18,15.2,15.18,15.2,16400.0,12.0148,12.0306,12.0148,12.0306,16400.0
2008-11-11 13:30:00,15.2,15.21,15.15,15.16,31500.0,12.0306,12.0385,11.991,11.9989,31500.0
2008-11-11 13:35:00,15.16,15.16,15.14,15.15,33700.0,11.9989,11.9989,11.9831,11.991,33700.0
2008-11-11 13:40:00,15.15,15.17,15.14,15.17,62400.0,11.991,12.0069,11.9831,12.0069,62400.0
2008-11-11 13:45:00,15.17,15.21,15.17,15.19,51500.0,12.0069,12.0385,12.0069,12.0227,51500.0
2008-11-11 13:50:00,15.19,15.3,15.18,15.3,86900.0,12.0227,12.1098,12.0148,12.1098,86900.0
2008-11-11 13:55:00,15.29,15.36,15.29,15.35,130100.0,12.1018,12.1572,12.1018,12.1493,130100.0
2008-11-11 14:00:00,15.34,15.41,15.32,15.33,241100.0,12.1414,12.1968,12.1256,12.1335,241100.0
2008-11-11 14:05:00,15.33,15.36,15.28,15.31,410100.0,12.1335,12.1572,12.0939,12.1177,410100.0
2008-11-11 14:10:00,15.31,15.34,15.31,15.32,119800.0,12.1177,12.1414,12.1177,12.1256,119800.0
2008-11-11 14:15:00,15.31,15.41,15.29,15.41,133000.0,12.1177,12.1968,12.1018,12.1968,133000.0
2008-11-11 14:20:00,15.41,15.48,15.41,15.44,319300.0,12.1968,12.2522,12.1968,12.2206,319300.0
2008-11-11 14:25:00,15.45,15.57,15.45,15.56,214300.0,12.2285,12.3235,12.2285,12.3155,214300.0
2008-11-11 14:30:00,15.56,15.62,15.51,15.61,122600.0,12.3155,12.363,12.276,12.3551,122600.0
2008-11-11 14:35:00,15.61,15.63,15.5,15.51,133400.0,12.3551,12.3709,12.2681,12.276,133400.0
2008-11-11 14:40:00,15.5,15.53,15.46,15.46,77600.0,12.2681,12.2918,12.2364,12.2364,77600.0
2008-11-11 14:45:00,15.47,15.5,15.42,15.44,68600.0,12.2443,12.2681,12.2047,12.2206,68600.0
2008-11-11 14:50:00,15.44,15.44,15.31,15.34,205400.0,12.2206,12.2206,12.1177,12.1414,205400.0
2008-11-11 14:55:00,15.34,15.37,15.29,15.29,101000.0,12.1414,12.1652,12.1018,12.1018,101000.0
2008-11-11 15:00:00,15.29,15.35,15.28,15.34,166000.0,12.1018,12.1493,12.0939,12.1414,166000.0
2008-11-11 15:05:00,15.35,15.42,15.32,15.33,115500.0,12.1493,12.2047,12.1256,12.1335,115500.0
2008-11-11 15:10:00,15.32,15.39,15.32,15.38,211500.0,12.1256,12.181,12.1256,12.1731,211500.0
2008-11-11 15:15:00,15.37,15.43,15.32,15.42,167400.0,12.1652,12.2127,12.1256,12.2047,167400.0
2008-11-11 15:20:00,15.43,15.46,15.39,15.41,68700.0,12.2127,12.2364,12.181,12.1968,68700.0
2008-11-11 15:25:00,15.42,15.42,15.35,15.38,103800.0,12.2047,12.2047,12.1493,12.1731,103800.0
2008-11-11 15:30:00,15.37,15.37,15.23,15.24,137200.0,12.1652,12.1652,12.0544,12.0623,137200.0
2008-11-11 15:35:00,15.23,15.26,15.16,15.17,138700.0,12.0544,12.0781,11.9989,12.0069,138700.0
2008-11-11 15:40:00,15.17,15.28,15.17,15.24,202200.0,12.0069,12.0939,12.0069,12.0623,202200.0
2008-11-11 15:45:00,15.24,15.34,15.22,15.34,258200.0,12.0623,12.1414,12.0464,12.1414,258200.0
2008-11-11 15:50:00,15.34,15.37,15.28,15.3,257100.0,12.1414,12.1652,12.0939,12.1098,257100.0
2008-11-11 15:55:00,15.29,15.36,15.29,15.33,410600.0,12.1018,12.1572,12.1018,12.1335,410600.0
2008-11-11 16:00:00,15.33,15.36,15.32,15.36,8329400.0,12.1335,12.1572,12.1256,12.1572,8329400.0
2008-11-11 16:05:00,15.36,15.36,15.36,15.36,0.0,12.1572,12.1572,12.1572,12.1572,0.0
2008-11-11 16:10:00,15.39,15.39,15.39,15.39,2000.0,12.181,12.181,12.181,12.181,2000.0
2008-11-12 09:30:00,15.07,15.1,15.02,15.09,126900.0,11.9277,11.9515,11.8881,11.9435,126900.0
2008-11-12 09:35:00,15.09,15.12,15.06,15.07,273000.0,11.9435,11.9673,11.9198,11.9277,273000.0
2008-11-12 09:40:00,15.07,15.08,14.98,15.0,124900.0,11.9277,11.9356,11.8565,11.8723,124900.0
2008-11-12 09:45:00,15.0,15.06,14.97,15.03,110600.0,11.8723,11.9198,11.8486,11.8961,110600.0
2008-11-12 09:50:00,15.03,15.14,15.03,15.12,61200.0,11.8961,11.9831,11.8961,11.9673,61200.0
2008-11-12 09:55:00,15.11,15.13,15.05,15.05,61900.0,11.9594,11.9752,11.9119,11.9119,61900.0
2008-11-12 10:00:00,15.05,15.11,15.04,15.09,66000.0,11.9119,11.9594,11.904,11.9435,66000.0
2008-11-12 10:05:00,15.08,15.09,15.01,15.02,80600.0,11.9356,11.9435,11.8802,11.8881,80600.0
2008-11-12 10:10:00,15.02,15.09,15.02,15.07,35600.0,11.8881,11.9435,11.8881,11.9277,35600.0
2008-11-12 10:15:00,15.06,15.08,15.0,15.03,45000.0,11.9198,11.9356,11.8723,11.8961,45000.0
2008-11-12 10:20:00,15.03,15.03,14.96,14.99,196200.0,11.8961,11.8961,11.8407,11.8644,196200.0
2008-11-12 10:25:00,15.0,15.04,14.95,14.96,75600.0,11.8723,11.904,11.8327,11.8407,75600.0
2008-11-12 10:30:00,14.96,14.99,14.89,14.9,383800.0,11.8407,11.8644,11.7852,11.7932,383800.0
2008-11-12 10:35:00,14.91,14.93,14.85,14.88,99800.0,11.8011,11.8169,11.7536,11.7773,99800.0
2008-11-12 10:40:00,14.88,14.94,14.85,14.93,109800.0,11.7773,11.8248,11.7536,11.8169,109800.0
2008-11-12 10:45:00,14.94,14.96,14.9,14.92,72300.0,11.8248,11.8407,11.7932,11.809,72300.0
2008-11-12 10:50:00,14.91,14.98,14.91,14.91,67200.0,11.8011,11.8565,11.8011,11.8011,67200.0
2008-11-12 10:55:00,14.92,14.96,14.9,14.96,66400.0,11.809,11.8407,11.7932,11.8407,66400.0
2008-11-12 11:00:00,14.95,14.95,14.88,14.89,55200.0,11.8327,11.8327,11.7773,11.7852,55200.0
2008-11-12 11:05:00,14.89,14.9,14.85,14.9,80500.0,11.7852,11.7932,11.7536,11.7932,80500.0
2008-11-12 11:10:00,14.91,14.91,14.85,14.91,83700.0,11.8011,11.8011,11.7536,11.8011,83700.0
2008-11-12 11:15:00,14.91,14.97,14.9,14.95,101600.0,11.8011,11.8486,11.7932,11.8327,101600.0
2008-11-12 11:20:00,14.95,14.99,14.94,14.99,41600.0,11.8327,11.8644,11.8248,11.8644,41600.0
2008-11-12 11:25:00,14.99,14.99,14.94,14.95,31800.0,11.8644,11.8644,11.8248,11.8327,31800.0
2008-11-12 11:30:00,14.97,14.99,14.91,14.93,107600.0,11.8486,11.8644,11.8011,11.8169,107600.0
2008-11-12 11:35:00,14.93,14.94,14.89,14.92,36900.0,11.8169,11.8248,11.7852,11.809,36900.0
2008-11-12 11:40:00,14.92,14.92,14.88,14.88,32300.0,11.809,11.809,11.7773,11.7773,32300.0
2008-11-12 11:45:00,14.88,14.89,14.85,14.87,70200.0,11.7773,11.7852,11.7536,11.7694,70200.0
2008-11-12 11:50:00,14.87,14.89,14.84,14.88,43000.0,11.7694,11.7852,11.7457,11.7773,43000.0
2008-11-12 11:55:00,14.88,14.93,14.87,14.92,101600.0,11.7773,11.8169,11.7694,11.809,101600.0
2008-11-12 12:00:00,14.92,14.95,14.92,14.94,40000.0,11.809,11.8327,11.809,11.8248,40000.0
2008-11-12 12:05:00,14.94,14.95,14.89,14.9,51900.0,11.8248,11.8327,11.7852,11.7932,51900.0
2008-11-12 12:10:00,14.9,14.9,14.86,14.88,73900.0,11.7932,11.7932,11.7615,11.7773,73900.0
2008-11-12 12:15:00,14.88,14.88,14.86,14.87,93100.0,11.7773,11.7773,11.7615,11.7694,93100.0
2008-11-12 12:20:00,14.87,14.92,14.85,14.91,227300.0,11.7694,11.809,11.7536,11.8011,227300.0
2008-11-12 12:25:00,14.91,14.94,14.91,14.93,149500.0,11.8011,11.8248,11.8011,11.8169,149500.0
2008-11-12 12:30:00,14.93,14.95,14.92,14.92,46800.0,11.8169,11.8327,11.809,11.809,46800.0
2008-11-12 12:35:00,14.92,14.98,14.91,14.97,33000.0,11.809,11.8565,11.8011,11.8486,33000.0
2008-11-12 12:40:00,14.97,14.97,14.94,14.94,20500.0,11.8486,11.8486,11.8248,11.8248,20500.0
2008-11-12 12:45:00,14.94,14.95,14.93,14.94,26900.0,11.8248,11.8327,11.8169,11.8248,26900.0
2008-11-12 12:50:00,14.93,14.95,14.92,14.93,22100.0,11.8169,11.8327,11.809,11.8169,22100.0
2008-11-12 12:55:00,14.93,14.98,14.93,14.98,26500.0,11.8169,11.8565,11.8169,11.8565,26500.0
2008-11-12 13:00:00,14.98,14.99,14.96,14.96,15600.0,11.8565,11.8644,11.8407,11.8407,15600.0
2008-11-12 13:05:00,14.96,14.99,14.96,14.97,12700.0,11.8407,11.8644,11.8407,11.8486,12700.0
2008-11-12 13:10:00,14.97,14.99,14.93,14.93,90800.0,11.8486,11.8644,11.8169,11.8169,90800.0
2008-11-12 13:15:00,14.93,14.93,14.89,14.9,21000.0,11.8169,11.8169,11.7852,11.7932,21000.0
2008-11-12 13:20:00,14.9,14.9,14.86,14.9,24500.0,11.7932,11.7932,11.7615,11.7932,24500.0
2008-11-12 13:25:00,14.9,14.92,14.89,14.92,24500.0,11.7932,11.809,11.7852,11.809,24500.0
2008-11-12 13:30:00,14.91,14.91,14.85,14.85,51300.0,11.8011,11.8011,11.7536,11.7536,51300.0
2008-11-12 13:35:00,14.85,14.87,14.83,14.87,32000.0,11.7536,11.7694,11.7378,11.7694,32000.0
2008-11-12 13:40:00,14.86,14.91,14.86,14.9,40700.0,11.7615,11.8011,11.7615,11.7932,40700.0
2008-11-12 13:45:00,14.91,14.91,14.87,14.88,22700.0,11.8011,11.8011,11.7694,11.7773,22700.0
2008-11-12 13:50:00,14.87,14.87,14.79,14.79,84800.0,11.7694,11.7694,11.7061,11.7061,84800.0
2008-11-12 13:55:00,14.78,14.79,14.76,14.79,51200.0,11.6982,11.7061,11.6824,11.7061,51200.0
2008-11-12 14:00:00,14.8,14.8,14.75,14.76,68900.0,11.714,11.714,11.6744,11.6824,68900.0
2008-11-12 14:05:00,14.76,14.76,14.72,14.73,86500.0,11.6824,11.6824,11.6507,11.6586,86500.0
2008-11-12 14:10:00,14.73,14.75,14.72,14.72,99000.0,11.6586,11.6744,11.6507,11.6507,99000.0
2008-11-12 14:15:00,14.71,14.76,14.71,14.75,90600.0,11.6428,11.6824,11.6428,11.6744,90600.0
2008-11-12 14:20:00,14.75,14.79,14.75,14.79,56300.0,11.6744,11.7061,11.6744,11.7061,56300.0
2008-11-12 14:25:00,14.78,14.82,14.76,14.78,94500.0,11.6982,11.7298,11.6824,11.6982,94500.0
2008-11-12 14:30:00,14.78,14.84,14.77,14.79,116900.0,11.6982,11.7457,11.6903,11.7061,116900.0
2008-11-12 14:35:00,14.79,14.81,14.75,14.75,25900.0,11.7061,11.7219,11.6744,11.6744,25900.0
2008-11-12 14:40:00,14.76,14.79,14.72,14.79,67000.0,11.6824,11.7061,11.6507,11.7061,67000.0
2008-11-12 14:45:00,14.8,14.83,14.74,14.74,57100.0,11.714,11.7378,11.6665,11.6665,57100.0
2008-11-12 14:50:00,14.74,14.76,14.71,14.74,100000.0,11.6665,11.6824,11.6428,11.6665,100000.0
2008-11-12 14:55:00,14.74,14.74,14.69,14.69,58200.0,11.6665,11.6665,11.6269,11.6269,58200.0
2008-11-12 15:00:00,14.7,14.7,14.66,14.67,36700.0,11.6349,11.6349,11.6032,11.6111,36700.0
2008-11-12 15:05:00,14.68,14.69,14.65,14.65,66700.0,11.619,11.6269,11.5953,11.5953,66700.0
2008-11-12 15:10:00,14.66,14.7,14.65,14.67,125400.0,11.6032,11.6349,11.5953,11.6111,125400.0
2008-11-12 15:15:00,14.67,14.71,14.65,14.7,115000.0,11.6111,11.6428,11.5953,11.6349,115000.0
2008-11-12 15:20:00,14.7,14.7,14.62,14.63,58300.0,11.6349,11.6349,11.5715,11.5795,58300.0
2008-11-12 15:25:00,14.62,14.66,14.6,14.64,86400.0,11.5715,11.6032,11.5557,11.5874,86400.0
2008-11-12 15:30:00,14.64,14.69,14.62,14.66,133200.0,11.5874,11.6269,11.5715,11.6032,133200.0
2008-11-12 15:35:00,14.66,14.68,14.63,14.66,94900.0,11.6032,11.619,11.5795,11.6032,94900.0
2008-11-12 15:40:00,14.67,14.7,14.57,14.7,183100.0,11.6111,11.6349,11.532,11.6349,183100.0
2008-11-12 15:45:00,14.7,14.72,14.63,14.63,326400.0,11.6349,11.6507,11.5795,11.5795,326400.0
2008-11-12 15:50:00,14.63,14.64,14.59,14.62,361800.0,11.5795,11.5874,11.5478,11.5715,361800.0
2008-11-12 15:55:00,14.62,14.64,14.58,14.61,642300.0,11.5715,11.5874,11.5399,11.5636,642300.0
2008-11-12 16:00:00,14.61,14.61,14.61,14.61,0.0,11.5636,11.5636,11.5636,11.5636,0.0
2008-11-12 16:05:00,14.61,14.61,14.61,14.61,0.0,11.5636,11.5636,11.5636,11.5636,0.0
2008-11-12 16:10:00,14.61,14.61,14.61,14.61,0.0,11.5636,11.5636,11.5636,11.5636,0.0
2008-11-13 09:30:00,14.57,14.71,14.56,14.64,84000.0,11.532,11.6428,11.5241,11.5874,84000.0
2008-11-13 09:35:00,14.65,14.67,14.62,14.64,304800.0,11.5953,11.6111,11.5715,11.5874,304800.0
2008-11-13 09:40:00,14.63,14.63,14.54,14.55,172800.0,11.5795,11.5795,11.5082,11.5161,172800.0
2008-11-13 09:45:00,14.56,14.57,14.43,14.43,117700.0,11.5241,11.532,11.4212,11.4212,117700.0
2008-11-13 09:50:00,14.43,14.46,14.4,14.42,187600.0,11.4212,11.4449,11.3974,11.4132,187600.0
2008-11-13 09:55:00,14.43,14.45,14.37,14.37,137200.0,11.4212,11.437,11.3737,11.3737,137200.0
2008-11-13 10:00:00,14.37,14.42,14.36,14.42,165000.0,11.3737,11.4132,11.3658,11.4132,165000.0
2008-11-13 10:05:00,14.42,14.42,14.34,14.35,126500.0,11.4132,11.4132,11.3499,11.3578,126500.0
2008-11-13 10:10:00,14.36,14.49,14.36,14.46,128100.0,11.3658,11.4687,11.3658,11.4449,128100.0
2008-11-13 10:15:00,14.46,14.59,14.46,14.56,91300.0,11.4449,11.5478,11.4449,11.5241,91300.0
2008-11-13 10:20:00,14.56,14.68,14.56,14.6,111100.0,11.5241,11.619,11.5241,11.5557,111100.0
2008-11-13 10:25:00,14.61,14.64,14.58,14.59,225000.0,11.5636,11.5874,11.5399,11.5478,225000.0
2008-11-13 10:30:00,14.6,14.63,14.56,14.57,115600.0,11.5557,11.5795,11.5241,11.532,115600.0
2008-11-13 10:35:00,14.56,14.58,14.53,14.57,166800.0,11.5241,11.5399,11.5003,11.532,166800.0
2008-11-13 10:40:00,14.57,14.58,14.52,14.53,63600.0,11.532,11.5399,11.4924,11.5003,63600.0
2008-11-13 10:45:00,14.52,14.52,14.43,14.43,87700.0,11.4924,11.4924,11.4212,11.4212,87700.0
2008-11-13 10:50:00,14.43,14.48,14.43,14.48,61200.0,11.4212,11.4607,11.4212,11.4607,61200.0
2008-11-13 10:55:00,14.48,14.5,14.46,14.49,61100.0,11.4607,11.4766,11.4449,11.4687,61100.0
2008-11-13 11:00:00,14.48,14.52,14.46,14.52,100800.0,11.4607,11.4924,11.4449,11.4924,100800.0
2008-11-13 11:05:00,14.51,14.51,14.36,14.36,78000.0,11.4845,11.4845,11.3658,11.3658,78000.0
2008-11-13 11:10:00,14.37,14.41,14.35,14.39,87600.0,11.3737,11.4053,11.3578,11.3895,87600.0
2008-11-13 11:15:00,14.4,14.4,14.34,14.34,49700.0,11.3974,11.3974,11.3499,11.3499,49700.0
2008-11-13 11:20:00,14.34,14.39,14.31,14.38,61400.0,11.3499,11.3895,11.3262,11.3816,61400.0
2008-11-13 11:25:00,14.38,14.45,14.37,14.45,165400.0,11.3816,11.437,11.3737,11.437,165400.0
2008-11-13 11:30:00,14.46,14.48,14.43,14.43,84100.0,11.4449,11.4607,11.4212,11.4212,84100.0
2008-11-13 11:35:00,14.43,14.45,14.37,14.37,77500.0,11.4212,11.437,11.3737,11.3737,77500.0
2008-11-13 11:40:00,14.37,14.41,14.36,14.39,64300.0,11.3737,11.4053,11.3658,11.3895,64300.0
2008-11-13 11:45:00,14.39,14.45,14.37,14.42,55300.0,11.3895,11.437,11.3737,11.4132,55300.0
2008-11-13 11:50:00,14.42,14.46,14.36,14.37,66300.0,11.4132,11.4449,11.3658,11.3737,66300.0
2008-11-13 11:55:00,14.37,14.4,14.35,14.37,48200.0,11.3737,11.3974,11.3578,11.3737,48200.0
2008-11-13 12:00:00,14.38,14.4,14.35,14.37,55900.0,11.3816,11.3974,11.3578,11.3737,55900.0
2008-11-13 12:05:00,14.37,14.4,14.36,14.38,88800.0,11.3737,11.3974,11.3658,11.3816,88800.0
2008-11-13 12:10:00,14.37,14.38,14.33,14.33,56900.0,11.3737,11.3816,11.342,11.342,56900.0
2008-11-13 12:15:00,14.32,14.32,14.27,14.27,82600.0,11.3341,11.3341,11.2945,11.2945,82600.0
2008-11-13 12:20:00,14.27,14.29,14.25,14.29,52900.0,11.2945,11.3104,11.2787,11.3104,52900.0
2008-11-13 12:25:00,14.28,14.29,14.23,14.24,170700.0,11.3024,11.3104,11.2629,11.2708,170700.0
2008-11-13 12:30:00,14.24,14.28,14.23,14.28,79300.0,11.2708,11.3024,11.2629,11.3024,79300.0
2008-11-13 12:35:00,14.28,14.29,14.25,14.27,73500.0,11.3024,11.3104,11.2787,11.2945,73500.0
2008-11-13 12:40:00,14.28,14.28,14.24,14.24,35900.0,11.3024,11.3024,11.2708,11.2708,35900.0
2008-11-13 12:45:00,14.25,14.27,14.15,14.15,91400.0,11.2787,11.2945,11.1995,11.1995,91400.0
2008-11-13 12:50:00,14.15,14.15,14.0,14.06,250100.0,11.1995,11.1995,11.0808,11.1283,250100.0
2008-11-13 12:55:00,14.08,14.09,13.87,13.87,227400.0,11.1441,11.1521,10.9779,10.9779,227400.0
2008-11-13 13:00:00,13.87,13.97,13.87,13.93,200200.0,10.9779,11.0571,10.9779,11.0254,200200.0
2008-11-13 13:05:00,13.93,14.05,13.91,14.04,216600.0,11.0254,11.1204,11.0096,11.1125,216600.0
2008-11-13 13:10:00,14.04,14.07,14.01,14.06,163900.0,11.1125,11.1362,11.0887,11.1283,163900.0
2008-11-13 13:15:00,14.05,14.19,14.05,14.15,167600.0,11.1204,11.2312,11.1204,11.1995,167600.0
2008-11-13 13:20:00,14.15,14.16,14.07,14.07,70800.0,11.1995,11.2075,11.1362,11.1362,70800.0
2008-11-13 13:25:00,14.08,14.2,14.06,14.2,80600.0,11.1441,11.2391,11.1283,11.2391,80600.0
2008-11-13 13:30:00,14.21,14.28,14.19,14.2,186000.0,11.247,11.3024,11.2312,11.2391,186000.0
2008-11-13 13:35:00,14.21,14.38,14.18,14.34,284600.0,11.247,11.3816,11.2233,11.3499,284600.0
2008-11-13 13:40:00,14.33,14.43,14.29,14.43,234400.0,11.342,11.4212,11.3104,11.4212,234400.0
2008-11-13 13:45:00,14.44,14.51,14.3,14.34,272500.0,11.4291,11.4845,11.3183,11.3499,272500.0
2008-11-13 13:50:00,14.33,14.6,14.31,14.54,374900.0,11.342,11.5557,11.3262,11.5082,374900.0
2008-11-13 13:55:00,14.54,14.54,14.38,14.38,494800.0,11.5082,11.5082,11.3816,11.3816,494800.0
2008-11-13 14:00:00,14.38,14.45,14.34,14.38,417900.0,11.3816,11.437,11.3499,11.3816,417900.0
2008-11-13 14:05:00,14.37,14.45,14.32,14.42,271900.0,11.3737,11.437,11.3341,11.4132,271900.0
2008-11-13 14:10:00,14.41,14.51,14.41,14.47,223400.0,11.4053,11.4845,11.4053,11.4528,223400.0
2008-11-13 14:15:00,14.46,14.55,14.44,14.44,238200.0,11.4449,11.5161,11.4291,11.4291,238200.0
2008-11-13 14:20:00,14.44,14.64,14.44,14.61,267500.0,11.4291,11.5874,11.4291,11.5636,267500.0
2008-11-13 14:25:00,14.61,14.84,14.58,14.79,242200.0,11.5636,11.7457,11.5399,11.7061,242200.0
2008-11-13 14:30:00,14.79,14.84,14.72,14.72,279300.0,11.7061,11.7457,11.6507,11.6507,279300.0
2008-11-13 14:35:00,14.72,14.97,14.72,14.96,364300.0,11.6507,11.8486,11.6507,11.8407,364300.0
2008-11-13 14:40:00,14.96,14.97,14.87,14.9,318100.0,11.8407,11.8486,11.7694,11.7932,318100.0
2008-11-13 14:45:00,14.91,15.04,14.9,14.96,285900.0,11.8011,11.904,11.7932,11.8407,285900.0
2008-11-13 14:50:00,14.96,15.03,14.89,14.9,326000.0,11.8407,11.8961,11.7852,11.7932,326000.0
2008-11-13 14:55:00,14.89,14.97,14.89,14.9,214600.0,11.7852,11.8486,11.7852,11.7932,214600.0
2008-11-13 15:00:00,14.9,14.95,14.81,14.82,239400.0,11.7932,11.8327,11.7219,11.7298,239400.0
2008-11-13 15:05:00,14.81,14.86,14.67,14.7,252500.0,11.7219,11.7615,11.6111,11.6349,252500.0
2008-11-13 15:10:00,14.71,14.88,14.71,14.81,360600.0,11.6428,11.7773,11.6428,11.7219,360600.0
2008-11-13 15:15:00,14.8,14.9,14.75,14.86,344200.0,11.714,11.7932,11.6744,11.7615,344200.0
2008-11-13 15:20:00,14.86,15.02,14.83,15.02,440000.0,11.7615,11.8881,11.7378,11.8881,440000.0
2008-11-13 15:25:00,15.02,15.16,15.01,15.16,297900.0,11.8881,11.9989,11.8802,11.9989,297900.0
2008-11-13 15:30:00,15.16,15.27,15.13,15.24,212400.0,11.9989,12.086,11.9752,12.0623,212400.0
2008-11-13 15:35:00,15.24,15.27,15.16,15.18,236700.0,12.0623,12.086,11.9989,12.0148,236700.0
2008-11-13 15:40:00,15.18,15.31,15.18,15.3,250700.0,12.0148,12.1177,12.0148,12.1098,250700.0
2008-11-13 15:45:00,15.31,15.36,15.29,15.3,271200.0,12.1177,12.1572,12.1018,12.1098,271200.0
2008-11-13 15:50:00,15.3,15.39,15.29,15.39,210900.0,12.1098,12.181,12.1018,12.181,210900.0
2008-11-13 15:55:00,15.4,15.56,15.39,15.52,506100.0,12.1889,12.3155,12.181,12.2839,506100.0
2008-11-13 16:00:00,15.32,15.4,15.32,15.4,1400.0,12.1256,12.1889,12.1256,12.1889,1400.0
2008-11-13 16:05:00,15.51,15.51,15.51,15.51,30000.0,12.276,12.276,12.276,12.276,30000.0
2008-11-13 16:10:00,15.51,15.51,15.51,15.51,0.0,12.276,12.276,12.276,12.276,0.0
2008-11-14 09:30:00,15.17,15.2,15.1,15.18,82800.0,12.0069,12.0306,11.9515,12.0148,82800.0
2008-11-14 09:35:00,15.19,15.2,15.1,15.13,67200.0,12.0227,12.0306,11.9515,11.9752,67200.0
2008-11-14 09:40:00,15.14,15.25,15.13,15.25,86600.0,11.9831,12.0702,11.9752,12.0702,86600.0
2008-11-14 09:45:00,15.26,15.28,15.19,15.22,118400.0,12.0781,12.0939,12.0227,12.0464,118400.0
2008-11-14 09:50:00,15.23,15.3,15.21,15.27,145500.0,12.0544,12.1098,12.0385,12.086,145500.0
2008-11-14 09:55:00,15.27,15.34,15.25,15.27,170000.0,12.086,12.1414,12.0702,12.086,170000.0
2008-11-14 10:00:00,15.28,15.3,15.24,15.25,110100.0,12.0939,12.1098,12.0623,12.0702,110100.0
2008-11-14 10:05:00,15.25,15.25,15.11,15.12,72300.0,12.0702,12.0702,11.9594,11.9673,72300.0
2008-11-14 10:10:00,15.11,15.15,15.09,15.09,101600.0,11.9594,11.991,11.9435,11.9435,101600.0
2008-11-14 10:15:00,15.09,15.16,15.04,15.04,111500.0,11.9435,11.9989,11.904,11.904,111500.0
2008-11-14 10:20:00,15.04,15.09,15.02,15.05,90800.0,11.904,11.9435,11.8881,11.9119,90800.0
2008-11-14 10:25:00,15.04,15.12,15.03,15.1,164100.0,11.904,11.9673,11.8961,11.9515,164100.0
2008-11-14 10:30:00,15.1,15.1,15.03,15.03,185500.0,11.9515,11.9515,11.8961,11.8961,185500.0
2008-11-14 10:35:00,15.02,15.07,14.95,14.95,190300.0,11.8881,11.9277,11.8327,11.8327,190300.0
2008-11-14 10:40:00,14.95,14.96,14.91,14.95,214000.0,11.8327,11.8407,11.8011,11.8327,214000.0
2008-11-14 10:45:00,14.95,14.99,14.9,14.99,163600.0,11.8327,11.8644,11.7932,11.8644,163600.0
2008-11-14 10:50:00,15.0,15.01,14.95,14.96,180000.0,11.8723,11.8802,11.8327,11.8407,180000.0
2008-11-14 10:55:00,14.97,14.98,14.93,14.93,124000.0,11.8486,11.8565,11.8169,11.8169,124000.0
2008-11-14 11:00:00,14.92,14.92,14.82,14.85,123700.0,11.809,11.809,11.7298,11.7536,123700.0
2008-11-14 11:05:00,14.84,14.89,14.82,14.88,50700.0,11.7457,11.7852,11.7298,11.7773,50700.0
2008-11-14 11:10:00,14.88,14.94,14.86,14.94,97200.0,11.7773,11.8248,11.7615,11.8248,97200.0
2008-11-14 11:15:00,14.94,14.98,14.94,14.98,51600.0,11.8248,11.8565,11.8248,11.8565,51600.0
2008-11-14 11:20:00,14.97,14.97,14.89,14.89,44900.0,11.8486,11.8486,11.7852,11.7852,44900.0
2008-11-14 11:25:00,14.9,14.94,14.87,14.87,79300.0,11.7932,11.8248,11.7694,11.7694,79300.0
2008-11-14 11:30:00,14.86,14.87,14.82,14.84,114600.0,11.7615,11.7694,11.7298,11.7457,114600.0
2008-11-14 11:35:00,14.84,14.88,14.83,14.85,54500.0,11.7457,11.7773,11.7378,11.7536,54500.0
2008-11-14 11:40:00,14.85,14.85,14.8,14.83,77000.0,11.7536,11.7536,11.714,11.7378,77000.0
2008-11-14 11:45:00,14.83,14.89,14.82,14.89,62100.0,11.7378,11.7852,11.7298,11.7852,62100.0
2008-11-14 11:50:00,14.9,14.92,14.87,14.88,72000.0,11.7932,11.809,11.7694,11.7773,72000.0
2008-11-14 11:55:00,14.87,14.89,14.83,14.85,63000.0,11.7694,11.7852,11.7378,11.7536,63000.0
2008-11-14 12:00:00,14.84,14.84,14.76,14.76,112600.0,11.7457,11.7457,11.6824,11.6824,112600.0
2008-11-14 12:05:00,14.76,14.78,14.73,14.78,62200.0,11.6824,11.6982,11.6586,11.6982,62200.0
2008-11-14 12:10:00,14.78,14.78,14.72,14.78,81600.0,11.6982,11.6982,11.6507,11.6982,81600.0
2008-11-14 12:15:00,14.78,14.78,14.7,14.71,70500.0,11.6982,11.6982,11.6349,11.6428,70500.0
2008-11-14 12:20:00,14.71,14.78,14.71,14.77,95600.0,11.6428,11.6982,11.6428,11.6903,95600.0
2008-11-14 12:25:00,14.77,14.84,14.77,14.82,127300.0,11.6903,11.7457,11.6903,11.7298,127300.0
2008-11-14 12:30:00,14.82,14.84,14.78,14.8,51600.0,11.7298,11.7457,11.6982,11.714,51600.0
2008-11-14 12:35:00,14.8,14.9,14.79,14.9,85700.0,11.714,11.7932,11.7061,11.7932,85700.0
2008-11-14 12:40:00,14.91,14.93,14.9,14.91,29000.0,11.8011,11.8169,11.7932,11.8011,29000.0
2008-11-14 12:45:00,14.92,14.94,14.87,14.87,51900.0,11.809,11.8248,11.7694,11.7694,51900.0
2008-11-14 12:50:00,14.86,14.92,14.86,14.89,134300.0,11.7615,11.809,11.7615,11.7852,134300.0
2008-11-14 12:55:00,14.89,14.96,14.89,14.93,135300.0,11.7852,11.8407,11.7852,11.8169,135300.0
2008-11-14 13:00:00,14.92,14.92,14.85,14.85,99000.0,11.809,11.809,11.7536,11.7536,99000.0
2008-11-14 13:05:00,14.84,14.86,14.82,14.86,36100.0,11.7457,11.7615,11.7298,11.7615,36100.0
2008-11-14 13:10:00,14.85,14.85,14.79,14.79,95200.0,11.7536,11.7536,11.7061,11.7061,95200.0
2008-11-14 13:15:00,14.79,14.84,14.77,14.84,64800.0,11.7061,11.7457,11.6903,11.7457,64800.0
2008-11-14 13:20:00,14.83,14.85,14.8,14.85,50200.0,11.7378,11.7536,11.714,11.7536,50200.0
2008-11-14 13:25:00,14.86,14.96,14.85,14.96,109000.0,11.7615,11.8407,11.7536,11.8407,109000.0
2008-11-14 13:30:00,14.96,15.04,14.95,15.0,110400.0,11.8407,11.904,11.8327,11.8723,110400.0
2008-11-14 13:35:00,14.99,15.02,14.96,14.98,89500.0,11.8644,11.8881,11.8407,11.8565,89500.0
2008-11-14 13:40:00,14.99,15.05,14.99,15.0,112000.0,11.8644,11.9119,11.8644,11.8723,112000.0
2008-11-14 13:45:00,14.99,15.0,14.93,15.0,94500.0,11.8644,11.8723,11.8169,11.8723,94500.0
2008-11-14 13:50:00,15.01,15.09,15.0,15.04,120900.0,11.8802,11.9435,11.8723,11.904,120900.0
2008-11-14 13:55:00,15.04,15.13,15.03,15.03,127000.0,11.904,11.9752,11.8961,11.8961,127000.0
2008-11-14 14:00:00,15.03,15.09,15.01,15.09,100900.0,11.8961,11.9435,11.8802,11.9435,100900.0
2008-11-14 14:05:00,15.1,15.18,15.1,15.14,78300.0,11.9515,12.0148,11.9515,11.9831,78300.0
2008-11-14 14:10:00,15.13,15.15,15.08,15.12,124100.0,11.9752,11.991,11.9356,11.9673,124100.0
2008-11-14 14:15:00,15.12,15.29,15.12,15.29,115000.0,11.9673,12.1018,11.9673,12.1018,115000.0
2008-11-14 14:20:00,15.29,15.3,15.21,15.26,176400.0,12.1018,12.1098,12.0385,12.0781,176400.0
2008-11-14 14:25:00,15.27,15.33,15.2,15.23,208400.0,12.086,12.1335,12.0306,12.0544,208400.0
2008-11-14 14:30:00,15.23,15.24,15.14,15.17,126000.0,12.0544,12.0623,11.9831,12.0069,126000.0
2008-11-14 14:35:00,15.17,15.28,15.16,15.24,135200.0,12.0069,12.0939,11.9989,12.0623,135200.0
2008-11-14 14:40:00,15.25,15.43,15.25,15.4,207100.0,12.0702,12.2127,12.0702,12.1889,207100.0
2008-11-14 14:45:00,15.41,15.42,15.3,15.32,176200.0,12.1968,12.2047,12.1098,12.1256,176200.0
2008-11-14 14:50:00,15.31,15.39,15.29,15.35,275500.0,12.1177,12.181,12.1018,12.1493,275500.0
2008-11-14 14:55:00,15.36,15.51,15.36,15.5,193100.0,12.1572,12.276,12.1572,12.2681,193100.0
2008-11-14 15:00:00,15.5,15.55,15.41,15.42,207300.0,12.2681,12.3076,12.1968,12.2047,207300.0
2008-11-14 15:05:00,15.42,15.53,15.37,15.53,283600.0,12.2047,12.2918,12.1652,12.2918,283600.0
2008-11-14 15:10:00,15.52,15.53,15.44,15.52,161200.0,12.2839,12.2918,12.2206,12.2839,161200.0
2008-11-14 15:15:00,15.52,15.57,15.33,15.34,222500.0,12.2839,12.3235,12.1335,12.1414,222500.0
2008-11-14 15:20:00,15.34,15.41,15.32,15.39,143700.0,12.1414,12.1968,12.1256,12.181,143700.0
2008-11-14 15:25:00,15.37,15.42,15.25,15.31,115300.0,12.1652,12.2047,12.0702,12.1177,115300.0
2008-11-14 15:30:00,15.31,15.33,15.09,15.13,213300.0,12.1177,12.1335,11.9435,11.9752,213300.0
2008-11-14 15:35:00,15.12,15.2,15.1,15.17,206900.0,11.9673,12.0306,11.9515,12.0069,206900.0
2008-11-14 15:40:00,15.17,15.17,15.02,15.1,245700.0,12.0069,12.0069,11.8881,11.9515,245700.0
2008-11-14 15:45:00,15.1,15.21,15.09,15.14,246500.0,11.9515,12.0385,11.9435,11.9831,246500.0
2008-11-14 15:50:00,15.15,15.2,15.02,15.02,228400.0,11.991,12.0306,11.8881,11.8881,228400.0
2008-11-14 15:55:00,15.02,15.02,14.73,14.79,371500.0,11.8881,11.8881,11.6586,11.7061,371500.0
2008-11-14 16:00:00,14.81,14.81,14.81,14.81,900.0,11.7219,11.7219,11.7219,11.7219,900.0
2008-11-14 16:05:00,14.81,14.81,14.81,14.81,0.0,11.7219,11.7219,11.7219,11.7219,0.0
2008-11-14 16:10:00,14.81,14.81,14.81,14.81,0.0,11.7219,11.7219,11.7219,11.7219,0.0
2008-11-17 09:30:00,14.56,14.58,14.44,14.45,64200.0,11.5241,11.5399,11.4291,11.437,64200.0
2008-11-17 09:35:00,14.46,14.58,14.45,14.49,93400.0,11.4449,11.5399,11.437,11.4687,93400.0
2008-11-17 09:40:00,14.49,14.52,14.4,14.5,148400.0,11.4687,11.4924,11.3974,11.4766,148400.0
2008-11-17 09:45:00,14.49,14.57,14.44,14.56,399200.0,11.4687,11.532,11.4291,11.5241,399200.0
2008-11-17 09:50:00,14.56,14.63,14.54,14.6,117200.0,11.5241,11.5795,11.5082,11.5557,117200.0
2008-11-17 09:55:00,14.6,14.64,14.58,14.61,151100.0,11.5557,11.5874,11.5399,11.5636,151100.0
2008-11-17 10:00:00,14.61,14.61,14.52,14.54,133300.0,11.5636,11.5636,11.4924,11.5082,133300.0
2008-11-17 10:05:00,14.54,14.55,14.5,14.54,191400.0,11.5082,11.5161,11.4766,11.5082,191400.0
2008-11-17 10:10:00,14.54,14.54,14.45,14.46,163100.0,11.5082,11.5082,11.437,11.4449,163100.0
2008-11-17 10:15:00,14.47,14.49,14.37,14.37,82000.0,11.4528,11.4687,11.3737,11.3737,82000.0
2008-11-17 10:20:00,14.37,14.38,14.33,14.38,101500.0,11.3737,11.3816,11.342,11.3816,101500.0
2008-11-17 10:25:00,14.38,14.41,14.38,14.4,58800.0,11.3816,11.4053,11.3816,11.3974,58800.0
2008-11-17 10:30:00,14.39,14.42,14.36,14.42,60700.0,11.3895,11.4132,11.3658,11.4132,60700.0
2008-11-17 10:35:00,14.43,14.45,14.4,14.43,33500.0,11.4212,11.437,11.3974,11.4212,33500.0
2008-11-17 10:40:00,14.41,14.45,14.4,14.43,80400.0,11.4053,11.437,11.3974,11.4212,80400.0
2008-11-17 10:45:00,14.43,14.43,14.39,14.42,107000.0,11.4212,11.4212,11.3895,11.4132,107000.0
2008-11-17 10:50:00,14.42,14.42,14.39,14.39,57900.0,11.4132,11.4132,11.3895,11.3895,57900.0
2008-11-17 10:55:00,14.39,14.41,14.36,14.37,88000.0,11.3895,11.4053,11.3658,11.3737,88000.0
2008-11-17 11:00:00,14.37,14.48,14.37,14.48,60600.0,11.3737,11.4607,11.3737,11.4607,60600.0
2008-11-17 11:05:00,14.49,14.52,14.49,14.5,161500.0,11.4687,11.4924,11.4687,11.4766,161500.0
2008-11-17 11:10:00,14.51,14.55,14.51,14.53,73900.0,11.4845,11.5161,11.4845,11.5003,73900.0
2008-11-17 11:15:00,14.53,14.53,14.49,14.5,52600.0,11.5003,11.5003,11.4687,11.4766,52600.0
2008-11-17 11:20:00,14.49,14.5,14.47,14.47,51000.0,11.4687,11.4766,11.4528,11.4528,51000.0
2008-11-17 11:25:00,14.48,14.49,14.45,14.47,51600.0,11.4607,11.4687,11.437,11.4528,51600.0
2008-11-17 11:30:00,14.46,14.52,14.45,14.52,107500.0,11.4449,11.4924,11.437,11.4924,107500.0
2008-11-17 11:35:00,14.52,14.53,14.49,14.53,72600.0,11.4924,11.5003,11.4687,11.5003,72600.0
2008-11-17 11:40:00,14.52,14.52,14.44,14.46,91700.0,11.4924,11.4924,11.4291,11.4449,91700.0
2008-11-17 11:45:00,14.47,14.59,14.47,14.59,42900.0,11.4528,11.5478,11.4528,11.5478,42900.0
2008-11-17 11:50:00,14.59,14.7,14.59,14.7,92800.0,11.5478,11.6349,11.5478,11.6349,92800.0
2008-11-17 11:55:00,14.69,14.73,14.67,14.71,105500.0,11.6269,11.6586,11.6111,11.6428,105500.0
2008-11-17 12:00:00,14.71,14.75,14.67,14.68,77100.0,11.6428,11.6744,11.6111,11.619,77100.0
2008-11-17 12:05:00,14.69,14.75,14.66,14.75,128400.0,11.6269,11.6744,11.6032,11.6744,128400.0
2008-11-17 12:10:00,14.75,14.77,14.69,14.73,91700.0,11.6744,11.6903,11.6269,11.6586,91700.0
2008-11-17 12:15:00,14.73,14.76,14.71,14.74,76800.0,11.6586,11.6824,11.6428,11.6665,76800.0
2008-11-17 12:20:00,14.75,14.81,14.72,14.78,143700.0,11.6744,11.7219,11.6507,11.6982,143700.0
2008-11-17 12:25:00,14.77,14.81,14.73,14.79,147500.0,11.6903,11.7219,11.6586,11.7061,147500.0
2008-11-17 12:30:00,14.79,14.84,14.78,14.8,101100.0,11.7061,11.7457,11.6982,11.714,101100.0
2008-11-17 12:35:00,14.8,14.8,14.69,14.71,90500.0,11.714,11.714,11.6269,11.6428,90500.0
2008-11-17 12:40:00,14.71,14.74,14.7,14.74,43700.0,11.6428,11.6665,11.6349,11.6665,43700.0
2008-11-17 12:45:00,14.74,14.87,14.74,14.86,166700.0,11.6665,11.7694,11.6665,11.7615,166700.0
2008-11-17 12:50:00,14.85,14.88,14.83,14.85,133700.0,11.7536,11.7773,11.7378,11.7536,133700.0
2008-11-17 12:55:00,14.84,14.85,14.78,14.79,319800.0,11.7457,11.7536,11.6982,11.7061,319800.0
2008-11-17 13:00:00,14.78,14.79,14.72,14.72,65400.0,11.6982,11.7061,11.6507,11.6507,65400.0
2008-11-17 13:05:00,14.73,14.74,14.69,14.71,53700.0,11.6586,11.6665,11.6269,11.6428,53700.0
2008-11-17 13:10:00,14.7,14.7,14.67,14.68,72100.0,11.6349,11.6349,11.6111,11.619,72100.0
2008-11-17 13:15:00,14.7,14.7,14.64,14.65,77800.0,11.6349,11.6349,11.5874,11.5953,77800.0
2008-11-17 13:20:00,14.66,14.66,14.61,14.61,31000.0,11.6032,11.6032,11.5636,11.5636,31000.0
2008-11-17 13:25:00,14.61,14.69,14.61,14.67,114100.0,11.5636,11.6269,11.5636,11.6111,114100.0
2008-11-17 13:30:00,14.68,14.7,14.64,14.64,97900.0,11.619,11.6349,11.5874,11.5874,97900.0
2008-11-17 13:35:00,14.63,14.64,14.58,14.6,48000.0,11.5795,11.5874,11.5399,11.5557,48000.0
2008-11-17 13:40:00,14.6,14.61,14.54,14.55,44200.0,11.5557,11.5636,11.5082,11.5161,44200.0
2008-11-17 13:45:00,14.55,14.59,14.55,14.57,125900.0,11.5161,11.5478,11.5161,11.532,125900.0
2008-11-17 13:50:00,14.57,14.65,14.55,14.64,66600.0,11.532,11.5953,11.5161,11.5874,66600.0
2008-11-17 13:55:00,14.64,14.7,14.64,14.67,150700.0,11.5874,11.6349,11.5874,11.6111,150700.0
2008-11-17 14:00:00,14.65,14.67,14.55,14.56,94400.0,11.5953,11.6111,11.5161,11.5241,94400.0
2008-11-17 14:05:00,14.55,14.64,14.54,14.64,209500.0,11.5161,11.5874,11.5082,11.5874,209500.0
2008-11-17 14:10:00,14.64,14.73,14.61,14.7,120800.0,11.5874,11.6586,11.5636,11.6349,120800.0
2008-11-17 14:15:00,14.71,14.71,14.66,14.68,56500.0,11.6428,11.6428,11.6032,11.619,56500.0
2008-11-17 14:20:00,14.68,14.72,14.61,14.62,143900.0,11.619,11.6507,11.5636,11.5715,143900.0
2008-11-17 14:25:00,14.61,14.64,14.55,14.58,99100.0,11.5636,11.5874,11.5161,11.5399,99100.0
2008-11-17 14:30:00,14.58,14.6,14.53,14.59,196800.0,11.5399,11.5557,11.5003,11.5478,196800.0
2008-11-17 14:35:00,14.59,14.69,14.57,14.67,287700.0,11.5478,11.6269,11.532,11.6111,287700.0
2008-11-17 14:40:00,14.66,14.72,14.64,14.71,103700.0,11.6032,11.6507,11.5874,11.6428,103700.0
2008-11-17 14:45:00,14.7,14.7,14.61,14.62,197000.0,11.6349,11.6349,11.5636,11.5715,197000.0
2008-11-17 14:50:00,14.62,14.63,14.58,14.61,136300.0,11.5715,11.5795,11.5399,11.5636,136300.0
2008-11-17 14:55:00,14.62,14.68,14.58,14.6,109900.0,11.5715,11.619,11.5399,11.5557,109900.0
2008-11-17 15:00:00,14.6,14.67,14.56,14.66,135300.0,11.5557,11.6111,11.5241,11.6032,135300.0
2008-11-17 15:05:00,14.66,14.67,14.6,14.65,132900.0,11.6032,11.6111,11.5557,11.5953,132900.0
2008-11-17 15:10:00,14.65,14.67,14.57,14.65,181900.0,11.5953,11.6111,11.532,11.5953,181900.0
2008-11-17 15:15:00,14.66,14.75,14.65,14.71,143200.0,11.6032,11.6744,11.5953,11.6428,143200.0
2008-11-17 15:20:00,14.71,14.75,14.64,14.65,131300.0,11.6428,11.6744,11.5874,11.5953,131300.0
2008-11-17 15:25:00,14.65,14.68,14.6,14.67,169900.0,11.5953,11.619,11.5557,11.6111,169900.0
2008-11-17 15:30:00,14.65,14.71,14.6,14.61,155600.0,11.5953,11.6428,11.5557,11.5636,155600.0
2008-11-17 15:35:00,14.6,14.62,14.51,14.54,118600.0,11.5557,11.5715,11.4845,11.5082,118600.0
2008-11-17 15:40:00,14.55,14.61,14.53,14.58,173700.0,11.5161,11.5636,11.5003,11.5399,173700.0
2008-11-17 15:45:00,14.59,14.6,14.51,14.51,161700.0,11.5478,11.5557,11.4845,11.4845,161700.0
2008-11-17 15:50:00,14.52,14.56,14.48,14.48,228200.0,11.4924,11.5241,11.4607,11.4607,228200.0
2008-11-17 15:55:00,14.48,14.48,14.37,14.39,374000.0,11.4607,11.4607,11.3737,11.3895,374000.0
2008-11-17 16:00:00,14.39,14.39,14.39,14.39,0.0,11.3895,11.3895,11.3895,11.3895,0.0
2008-11-17 16:05:00,14.39,14.39,14.39,14.39,0.0,11.3895,11.3895,11.3895,11.3895,0.0
2008-11-17 16:10:00,14.39,14.39,14.39,14.39,0.0,11.3895,11.3895,11.3895,11.3895,0.0
2008-11-18 09:30:00,14.45,14.66,14.45,14.52,58000.0,11.437,11.6032,11.437,11.4924,58000.0
2008-11-18 09:35:00,14.52,14.6,14.5,14.56,118800.0,11.4924,11.5557,11.4766,11.5241,118800.0
2008-11-18 09:40:00,14.57,14.62,14.53,14.56,105700.0,11.532,11.5715,11.5003,11.5241,105700.0
2008-11-18 09:45:00,14.56,14.61,14.53,14.61,120800.0,11.5241,11.5636,11.5003,11.5636,120800.0
2008-11-18 09:50:00,14.62,14.62,14.49,14.49,60800.0,11.5715,11.5715,11.4687,11.4687,60800.0
2008-11-18 09:55:00,14.48,14.5,14.43,14.5,88700.0,11.4607,11.4766,11.4212,11.4766,88700.0
2008-11-18 10:00:00,14.49,14.49,14.4,14.42,86400.0,11.4687,11.4687,11.3974,11.4132,86400.0
2008-11-18 10:05:00,14.43,14.45,14.4,14.41,77400.0,11.4212,11.437,11.3974,11.4053,77400.0
2008-11-18 10:10:00,14.41,14.47,14.39,14.45,80100.0,11.4053,11.4528,11.3895,11.437,80100.0
2008-11-18 10:15:00,14.45,14.55,14.44,14.55,123600.0,11.437,11.5161,11.4291,11.5161,123600.0
2008-11-18 10:20:00,14.55,14.58,14.53,14.53,93700.0,11.5161,11.5399,11.5003,11.5003,93700.0
2008-11-18 10:25:00,14.53,14.66,14.52,14.66,75500.0,11.5003,11.6032,11.4924,11.6032,75500.0
2008-11-18 10:30:00,14.66,14.66,14.62,14.62,78200.0,11.6032,11.6032,11.5715,11.5715,78200.0
2008-11-18 10:35:00,14.62,14.63,14.58,14.62,64600.0,11.5715,11.5795,11.5399,11.5715,64600.0
2008-11-18 10:40:00,14.62,14.64,14.55,14.56,44200.0,11.5715,11.5874,11.5161,11.5241,44200.0
2008-11-18 10:45:00,14.56,14.59,14.54,14.57,99600.0,11.5241,11.5478,11.5082,11.532,99600.0
2008-11-18 10:50:00,14.56,14.59,14.53,14.57,61900.0,11.5241,11.5478,11.5003,11.532,61900.0
2008-11-18 10:55:00,14.58,14.59,14.54,14.58,57000.0,11.5399,11.5478,11.5082,11.5399,57000.0
2008-11-18 11:00:00,14.57,14.57,14.46,14.47,99700.0,11.532,11.532,11.4449,11.4528,99700.0
2008-11-18 11:05:00,14.46,14.49,14.46,14.48,115000.0,11.4449,11.4687,11.4449,11.4607,115000.0
2008-11-18 11:10:00,14.48,14.49,14.45,14.47,115600.0,11.4607,11.4687,11.437,11.4528,115600.0
2008-11-18 11:15:00,14.47,14.5,14.47,14.49,61200.0,11.4528,11.4766,11.4528,11.4687,61200.0
2008-11-18 11:20:00,14.49,14.51,14.46,14.47,70500.0,11.4687,11.4845,11.4449,11.4528,70500.0
2008-11-18 11:25:00,14.47,14.5,14.45,14.48,31200.0,11.4528,11.4766,11.437,11.4607,31200.0
2008-11-18 11:30:00,14.49,14.55,14.48,14.54,43500.0,11.4687,11.5161,11.4607,11.5082,43500.0
2008-11-18 11:35:00,14.55,14.62,14.54,14.57,76300.0,11.5161,11.5715,11.5082,11.532,76300.0
2008-11-18 11:40:00,14.57,14.57,14.52,14.54,39400.0,11.532,11.532,11.4924,11.5082,39400.0
2008-11-18 11:45:00,14.54,14.59,14.54,14.56,79200.0,11.5082,11.5478,11.5082,11.5241,79200.0
2008-11-18 11:50:00,14.56,14.67,14.56,14.64,89800.0,11.5241,11.6111,11.5241,11.5874,89800.0
2008-11-18 11:55:00,14.64,14.66,14.63,14.66,65900.0,11.5874,11.6032,11.5795,11.6032,65900.0
2008-11-18 12:00:00,14.66,14.66,14.6,14.6,32500.0,11.6032,11.6032,11.5557,11.5557,32500.0
2008-11-18 12:05:00,14.6,14.6,14.57,14.58,55300.0,11.5557,11.5557,11.532,11.5399,55300.0
2008-11-18 12:10:00,14.57,14.61,14.56,14.59,57000.0,11.532,11.5636,11.5241,11.5478,57000.0
2008-11-18 12:15:00,14.59,14.63,14.58,14.58,32800.0,11.5478,11.5795,11.5399,11.5399,32800.0
2008-11-18 12:20:00,14.56,14.58,14.55,14.55,62600.0,11.5241,11.5399,11.5161,11.5161,62600.0
2008-11-18 12:25:00,14.56,14.56,14.5,14.53,74400.0,11.5241,11.5241,11.4766,11.5003,74400.0
2008-11-18 12:30:00,14.53,14.53,14.48,14.48,66700.0,11.5003,11.5003,11.4607,11.4607,66700.0
2008-11-18 12:35:00,14.48,14.48,14.44,14.45,78000.0,11.4607,11.4607,11.4291,11.437,78000.0
2008-11-18 12:40:00,14.45,14.48,14.44,14.44,46900.0,11.437,11.4607,11.4291,11.4291,46900.0
2008-11-18 12:45:00,14.43,14.44,14.37,14.39,56500.0,11.4212,11.4291,11.3737,11.3895,56500.0
2008-11-18 12:50:00,14.39,14.4,14.36,14.39,29900.0,11.3895,11.3974,11.3658,11.3895,29900.0
2008-11-18 12:55:00,14.39,14.42,14.39,14.4,14000.0,11.3895,11.4132,11.3895,11.3974,14000.0
2008-11-18 13:00:00,14.39,14.39,14.32,14.33,63200.0,11.3895,11.3895,11.3341,11.342,63200.0
2008-11-18 13:05:00,14.33,14.33,14.29,14.31,50600.0,11.342,11.342,11.3104,11.3262,50600.0
2008-11-18 13:10:00,14.31,14.33,14.25,14.27,61200.0,11.3262,11.342,11.2787,11.2945,61200.0
2008-11-18 13:15:00,14.28,14.28,14.24,14.26,67300.0,11.3024,11.3024,11.2708,11.2866,67300.0
2008-11-18 13:20:00,14.27,14.3,14.27,14.28,39800.0,11.2945,11.3183,11.2945,11.3024,39800.0
2008-11-18 13:25:00,14.28,14.31,14.27,14.31,60700.0,11.3024,11.3262,11.2945,11.3262,60700.0
2008-11-18 13:30:00,14.3,14.3,14.25,14.26,53800.0,11.3183,11.3183,11.2787,11.2866,53800.0
2008-11-18 13:35:00,14.25,14.25,14.16,14.17,145900.0,11.2787,11.2787,11.2075,11.2154,145900.0
2008-11-18 13:40:00,14.18,14.22,14.18,14.18,60400.0,11.2233,11.255,11.2233,11.2233,60400.0
2008-11-18 13:45:00,14.18,14.18,14.08,14.08,148800.0,11.2233,11.2233,11.1441,11.1441,148800.0
2008-11-18 13:50:00,14.09,14.15,14.09,14.14,79200.0,11.1521,11.1995,11.1521,11.1916,79200.0
2008-11-18 13:55:00,14.14,14.23,14.13,14.23,95200.0,11.1916,11.2629,11.1837,11.2629,95200.0
2008-11-18 14:00:00,14.22,14.23,14.15,14.17,110600.0,11.255,11.2629,11.1995,11.2154,110600.0
2008-11-18 14:05:00,14.17,14.17,14.11,14.13,151800.0,11.2154,11.2154,11.1679,11.1837,151800.0
2008-11-18 14:10:00,14.12,14.22,14.12,14.22,120100.0,11.1758,11.255,11.1758,11.255,120100.0
2008-11-18 14:15:00,14.22,14.24,14.2,14.21,142900.0,11.255,11.2708,11.2391,11.247,142900.0
2008-11-18 14:20:00,14.19,14.29,14.18,14.26,79100.0,11.2312,11.3104,11.2233,11.2866,79100.0
2008-11-18 14:25:00,14.26,14.29,14.22,14.26,43900.0,11.2866,11.3104,11.255,11.2866,43900.0
2008-11-18 14:30:00,14.27,14.27,14.16,14.17,86600.0,11.2945,11.2945,11.2075,11.2154,86600.0
2008-11-18 14:35:00,14.16,14.21,14.15,14.19,106900.0,11.2075,11.247,11.1995,11.2312,106900.0
2008-11-18 14:40:00,14.19,14.23,14.17,14.17,58100.0,11.2312,11.2629,11.2154,11.2154,58100.0
2008-11-18 14:45:00,14.17,14.17,14.03,14.03,97000.0,11.2154,11.2154,11.1046,11.1046,97000.0
2008-11-18 14:50:00,14.02,14.08,14.0,14.08,84500.0,11.0967,11.1441,11.0808,11.1441,84500.0
2008-11-18 14:55:00,14.09,14.11,14.05,14.06,70400.0,11.1521,11.1679,11.1204,11.1283,70400.0
2008-11-18 15:00:00,14.05,14.12,14.04,14.09,142500.0,11.1204,11.1758,11.1125,11.1521,142500.0
2008-11-18 15:05:00,14.08,14.23,14.08,14.23,176200.0,11.1441,11.2629,11.1441,11.2629,176200.0
2008-11-18 15:10:00,14.22,14.29,14.19,14.2,310200.0,11.255,11.3104,11.2312,11.2391,310200.0
2008-11-18 15:15:00,14.19,14.26,14.15,14.24,163700.0,11.2312,11.2866,11.1995,11.2708,163700.0
2008-11-18 15:20:00,14.25,14.38,14.23,14.26,184500.0,11.2787,11.3816,11.2629,11.2866,184500.0
2008-11-18 15:25:00,14.26,14.3,14.19,14.27,173400.0,11.2866,11.3183,11.2312,11.2945,173400.0
2008-11-18 15:30:00,14.27,14.27,14.15,14.2,263400.0,11.2945,11.2945,11.1995,11.2391,263400.0
2008-11-18 15:35:00,14.21,14.36,14.2,14.31,246100.0,11.247,11.3658,11.2391,11.3262,246100.0
2008-11-18 15:40:00,14.31,14.45,14.29,14.31,281800.0,11.3262,11.437,11.3104,11.3262,281800.0
2008-11-18 15:45:00,14.31,14.45,14.31,14.44,421900.0,11.3262,11.437,11.3262,11.4291,421900.0
2008-11-18 15:50:00,14.44,14.51,14.42,14.5,294300.0,11.4291,11.4845,11.4132,11.4766,294300.0
2008-11-18 15:55:00,14.49,14.56,14.45,14.55,221000.0,11.4687,11.5241,11.437,11.5161,221000.0
2008-11-18 16:00:00,14.57,14.59,14.57,14.59,6900.0,11.532,11.5478,11.532,11.5478,6900.0
2008-11-18 16:05:00,14.59,14.59,14.59,14.59,0.0,11.5478,11.5478,11.5478,11.5478,0.0
2008-11-18 16:10:00,14.59,14.59,14.59,14.59,0.0,11.5478,11.5478,11.5478,11.5478,0.0
2008-11-19 09:30:00,14.57,14.62,14.52,14.54,73500.0,11.532,11.5715,11.4924,11.5082,73500.0
2008-11-19 09:35:00,14.53,14.67,14.52,14.65,60200.0,11.5003,11.6111,11.4924,11.5953,60200.0
2008-11-19 09:40:00,14.66,14.69,14.58,14.58,58400.0,11.6032,11.6269,11.5399,11.5399,58400.0
2008-11-19 09:45:00,14.59,14.63,14.55,14.6,90500.0,11.5478,11.5795,11.5161,11.5557,90500.0
2008-11-19 09:50:00,14.6,14.61,14.5,14.52,62800.0,11.5557,11.5636,11.4766,11.4924,62800.0
2008-11-19 09:55:00,14.52,14.56,14.48,14.56,93000.0,11.4924,11.5241,11.4607,11.5241,93000.0
2008-11-19 10:00:00,14.54,14.62,14.53,14.62,133800.0,11.5082,11.5715,11.5003,11.5715,133800.0
2008-11-19 10:05:00,14.61,14.67,14.56,14.66,70000.0,11.5636,11.6111,11.5241,11.6032,70000.0
2008-11-19 10:10:00,14.65,14.71,14.64,14.71,99500.0,11.5953,11.6428,11.5874,11.6428,99500.0
2008-11-19 10:15:00,14.71,14.75,14.64,14.66,134000.0,11.6428,11.6744,11.5874,11.6032,134000.0
2008-11-19 10:20:00,14.65,14.68,14.62,14.65,87900.0,11.5953,11.619,11.5715,11.5953,87900.0
2008-11-19 10:25:00,14.65,14.66,14.59,14.64,111000.0,11.5953,11.6032,11.5478,11.5874,111000.0
2008-11-19 10:30:00,14.64,14.64,14.58,14.64,139500.0,11.5874,11.5874,11.5399,11.5874,139500.0
2008-11-19 10:35:00,14.64,14.64,14.58,14.59,134400.0,11.5874,11.5874,11.5399,11.5478,134400.0
2008-11-19 10:40:00,14.59,14.6,14.54,14.55,66500.0,11.5478,11.5557,11.5082,11.5161,66500.0
2008-11-19 10:45:00,14.55,14.55,14.46,14.49,131300.0,11.5161,11.5161,11.4449,11.4687,131300.0
2008-11-19 10:50:00,14.48,14.52,14.47,14.47,136000.0,11.4607,11.4924,11.4528,11.4528,136000.0
2008-11-19 10:55:00,14.46,14.46,14.4,14.42,68000.0,11.4449,11.4449,11.3974,11.4132,68000.0
2008-11-19 11:00:00,14.41,14.44,14.41,14.41,52400.0,11.4053,11.4291,11.4053,11.4053,52400.0
2008-11-19 11:05:00,14.41,14.45,14.41,14.44,70700.0,11.4053,11.437,11.4053,11.4291,70700.0
2008-11-19 11:10:00,14.45,14.47,14.4,14.41,41300.0,11.437,11.4528,11.3974,11.4053,41300.0
2008-11-19 11:15:00,14.41,14.42,14.36,14.42,37900.0,11.4053,11.4132,11.3658,11.4132,37900.0
2008-11-19 11:20:00,14.42,14.42,14.35,14.35,65700.0,11.4132,11.4132,11.3578,11.3578,65700.0
2008-11-19 11:25:00,14.35,14.35,14.26,14.27,60900.0,11.3578,11.3578,11.2866,11.2945,60900.0
2008-11-19 11:30:00,14.27,14.31,14.23,14.23,126200.0,11.2945,11.3262,11.2629,11.2629,126200.0
2008-11-19 11:35:00,14.22,14.23,14.19,14.19,87500.0,11.255,11.2629,11.2312,11.2312,87500.0
2008-11-19 11:40:00,14.21,14.23,14.16,14.2,78100.0,11.247,11.2629,11.2075,11.2391,78100.0
2008-11-19 11:45:00,14.2,14.2,14.14,14.17,51200.0,11.2391,11.2391,11.1916,11.2154,51200.0
2008-11-19 11:50:00,14.17,14.23,14.16,14.21,45300.0,11.2154,11.2629,11.2075,11.247,45300.0
2008-11-19 11:55:00,14.21,14.22,14.17,14.17,32500.0,11.247,11.255,11.2154,11.2154,32500.0
2008-11-19 12:00:00,14.17,14.18,14.13,14.16,48800.0,11.2154,11.2233,11.1837,11.2075,48800.0
2008-11-19 12:05:00,14.16,14.19,14.16,14.18,44800.0,11.2075,11.2312,11.2075,11.2233,44800.0
2008-11-19 12:10:00,14.18,14.18,14.11,14.14,93200.0,11.2233,11.2233,11.1679,11.1916,93200.0
2008-11-19 12:15:00,14.14,14.14,14.06,14.07,86100.0,11.1916,11.1916,11.1283,11.1362,86100.0
2008-11-19 12:20:00,14.06,14.1,14.06,14.09,99000.0,11.1283,11.16,11.1283,11.1521,99000.0
2008-11-19 12:25:00,14.09,14.1,14.06,14.07,50200.0,11.1521,11.16,11.1283,11.1362,50200.0
2008-11-19 12:30:00,14.08,14.11,14.06,14.11,62400.0,11.1441,11.1679,11.1283,11.1679,62400.0
2008-11-19 12:35:00,14.12,14.15,14.1,14.15,59800.0,11.1758,11.1995,11.16,11.1995,59800.0
2008-11-19 12:40:00,14.16,14.18,14.14,14.14,29200.0,11.2075,11.2233,11.1916,11.1916,29200.0
2008-11-19 12:45:00,14.13,14.16,14.13,14.14,55800.0,11.1837,11.2075,11.1837,11.1916,55800.0
2008-11-19 12:50:00,14.15,14.16,14.1,14.12,63100.0,11.1995,11.2075,11.16,11.1758,63100.0
2008-11-19 12:55:00,14.12,14.16,14.11,14.16,46200.0,11.1758,11.2075,11.1679,11.2075,46200.0
2008-11-19 13:00:00,14.16,14.23,14.15,14.21,38000.0,11.2075,11.2629,11.1995,11.247,38000.0
2008-11-19 13:05:00,14.21,14.25,14.2,14.21,29700.0,11.247,11.2787,11.2391,11.247,29700.0
2008-11-19 13:10:00,14.2,14.21,14.18,14.21,17900.0,11.2391,11.247,11.2233,11.247,17900.0
2008-11-19 13:15:00,14.2,14.2,14.13,14.15,57200.0,11.2391,11.2391,11.1837,11.1995,57200.0
2008-11-19 13:20:00,14.16,14.17,14.13,14.13,42900.0,11.2075,11.2154,11.1837,11.1837,42900.0
2008-11-19 13:25:00,14.13,14.14,14.07,14.07,16900.0,11.1837,11.1916,11.1362,11.1362,16900.0
2008-11-19 13:30:00,14.06,14.07,14.03,14.03,19900.0,11.1283,11.1362,11.1046,11.1046,19900.0
2008-11-19 13:35:00,14.04,14.09,14.01,14.09,66900.0,11.1125,11.1521,11.0887,11.1521,66900.0
2008-11-19 13:40:00,14.09,14.14,14.08,14.12,48100.0,11.1521,11.1916,11.1441,11.1758,48100.0
2008-11-19 13:45:00,14.12,14.17,14.12,14.14,43800.0,11.1758,11.2154,11.1758,11.1916,43800.0
2008-11-19 13:50:00,14.14,14.18,14.12,14.18,34000.0,11.1916,11.2233,11.1758,11.2233,34000.0
2008-11-19 13:55:00,14.19,14.24,14.19,14.2,62500.0,11.2312,11.2708,11.2312,11.2391,62500.0
2008-11-19 14:00:00,14.19,14.19,14.1,14.11,182800.0,11.2312,11.2312,11.16,11.1679,182800.0
2008-11-19 14:05:00,14.11,14.15,14.06,14.13,136300.0,11.1679,11.1995,11.1283,11.1837,136300.0
2008-11-19 14:10:00,14.13,14.19,14.13,14.18,85700.0,11.1837,11.2312,11.1837,11.2233,85700.0
2008-11-19 14:15:00,14.17,14.17,14.11,14.11,61800.0,11.2154,11.2154,11.1679,11.1679,61800.0
2008-11-19 14:20:00,14.1,14.1,14.06,14.06,70600.0,11.16,11.16,11.1283,11.1283,70600.0
2008-11-19 14:25:00,14.06,14.16,14.06,14.1,181800.0,11.1283,11.2075,11.1283,11.16,181800.0
2008-11-19 14:30:00,14.09,14.14,14.05,14.05,96800.0,11.1521,11.1916,11.1204,11.1204,96800.0
2008-11-19 14:35:00,14.04,14.07,14.0,14.04,106100.0,11.1125,11.1362,11.0808,11.1125,106100.0
2008-11-19 14:40:00,14.04,14.17,14.04,14.14,115300.0,11.1125,11.2154,11.1125,11.1916,115300.0
2008-11-19 14:45:00,14.15,14.27,14.13,14.21,177200.0,11.1995,11.2945,11.1837,11.247,177200.0
2008-11-19 14:50:00,14.21,14.28,14.19,14.22,163900.0,11.247,11.3024,11.2312,11.255,163900.0
2008-11-19 14:55:00,14.23,14.25,14.17,14.23,81400.0,11.2629,11.2787,11.2154,11.2629,81400.0
2008-11-19 15:00:00,14.23,14.23,14.1,14.2,256300.0,11.2629,11.2629,11.16,11.2391,256300.0
2008-11-19 15:05:00,14.19,14.28,14.15,14.27,242800.0,11.2312,11.3024,11.1995,11.2945,242800.0
2008-11-19 15:10:00,14.25,14.28,14.2,14.22,248500.0,11.2787,11.3024,11.2391,11.255,248500.0
2008-11-19 15:15:00,14.22,14.22,14.06,14.07,178900.0,11.255,11.255,11.1283,11.1362,178900.0
2008-11-19 15:20:00,14.07,14.1,14.02,14.05,144800.0,11.1362,11.16,11.0967,11.1204,144800.0
2008-11-19 15:25:00,14.05,14.08,14.0,14.06,191600.0,11.1204,11.1441,11.0808,11.1283,191600.0
2008-11-19 15:30:00,14.05,14.1,14.01,14.1,160300.0,11.1204,11.16,11.0887,11.16,160300.0
2008-11-19 15:35:00,14.11,14.11,13.95,13.95,179400.0,11.1679,11.1679,11.0412,11.0412,179400.0
2008-11-19 15:40:00,13.95,14.02,13.91,13.91,185600.0,11.0412,11.0967,11.0096,11.0096,185600.0
2008-11-19 15:45:00,13.9,13.9,13.8,13.85,188700.0,11.0017,11.0017,10.9225,10.9621,188700.0
2008-11-19 15:50:00,13.84,13.85,13.78,13.8,298700.0,10.9542,10.9621,10.9067,10.9225,298700.0
2008-11-19 15:55:00,13.81,13.81,13.75,13.77,633300.0,10.9304,10.9304,10.883,10.8988,633300.0
2008-11-19 16:00:00,13.78,13.78,13.78,13.78,700.0,10.9067,10.9067,10.9067,10.9067,700.0
2008-11-19 16:05:00,13.78,13.78,13.78,13.78,0.0,10.9067,10.9067,10.9067,10.9067,0.0
2008-11-19 16:10:00,13.78,13.78,13.78,13.78,0.0,10.9067,10.9067,10.9067,10.9067,0.0
2008-11-20 09:30:00,13.57,13.8,13.57,13.76,229300.0,10.7405,10.9225,10.7405,10.8909,229300.0
2008-11-20 09:35:00,13.74,13.74,13.63,13.65,99100.0,10.875,10.875,10.788,10.8038,99100.0
2008-11-20 09:40:00,13.65,13.65,13.56,13.57,107500.0,10.8038,10.8038,10.7326,10.7405,107500.0
2008-11-20 09:45:00,13.56,13.68,13.56,13.66,97600.0,10.7326,10.8275,10.7326,10.8117,97600.0
2008-11-20 09:50:00,13.66,13.73,13.65,13.67,137900.0,10.8117,10.8671,10.8038,10.8196,137900.0
2008-11-20 09:55:00,13.67,13.72,13.64,13.66,152300.0,10.8196,10.8592,10.7959,10.8117,152300.0
2008-11-20 10:00:00,13.66,13.72,13.59,13.59,169400.0,10.8117,10.8592,10.7563,10.7563,169400.0
2008-11-20 10:05:00,13.6,13.63,13.56,13.59,140400.0,10.7642,10.788,10.7326,10.7563,140400.0
2008-11-20 10:10:00,13.57,13.6,13.56,13.6,157300.0,10.7405,10.7642,10.7326,10.7642,157300.0
2008-11-20 10:15:00,13.6,13.6,13.53,13.55,106000.0,10.7642,10.7642,10.7088,10.7247,106000.0
2008-11-20 10:20:00,13.55,13.72,13.55,13.67,369600.0,10.7247,10.8592,10.7247,10.8196,369600.0
2008-11-20 10:25:00,13.67,13.74,13.65,13.73,187400.0,10.8196,10.875,10.8038,10.8671,187400.0
2008-11-20 10:30:00,13.72,13.83,13.72,13.76,270000.0,10.8592,10.9463,10.8592,10.8909,270000.0
2008-11-20 10:35:00,13.75,13.77,13.66,13.67,203900.0,10.883,10.8988,10.8117,10.8196,203900.0
2008-11-20 10:40:00,13.68,13.9,13.66,13.89,143500.0,10.8275,11.0017,10.8117,10.9938,143500.0
2008-11-20 10:45:00,13.9,14.03,13.86,13.9,315700.0,11.0017,11.1046,10.97,11.0017,315700.0
2008-11-20 10:50:00,13.9,13.92,13.83,13.92,144200.0,11.0017,11.0175,10.9463,11.0175,144200.0
2008-11-20 10:55:00,13.93,13.95,13.85,13.95,326900.0,11.0254,11.0412,10.9621,11.0412,326900.0
2008-11-20 11:00:00,13.96,14.07,13.96,14.07,310100.0,11.0492,11.1362,11.0492,11.1362,310100.0
2008-11-20 11:05:00,14.07,14.09,13.98,13.98,164800.0,11.1362,11.1521,11.065,11.065,164800.0
2008-11-20 11:10:00,13.98,14.05,13.9,14.03,184100.0,11.065,11.1204,11.0017,11.1046,184100.0
2008-11-20 11:15:00,14.02,14.04,13.91,13.92,156500.0,11.0967,11.1125,11.0096,11.0175,156500.0
2008-11-20 11:20:00,13.92,13.93,13.84,13.85,198600.0,11.0175,11.0254,10.9542,10.9621,198600.0
2008-11-20 11:25:00,13.84,13.91,13.84,13.88,130900.0,10.9542,11.0096,10.9542,10.9858,130900.0
2008-11-20 11:30:00,13.88,13.88,13.83,13.87,71100.0,10.9858,10.9858,10.9463,10.9779,71100.0
2008-11-20 11:35:00,13.86,13.95,13.84,13.91,127300.0,10.97,11.0412,10.9542,11.0096,127300.0
2008-11-20 11:40:00,13.9,13.94,13.89,13.94,116900.0,11.0017,11.0333,10.9938,11.0333,116900.0
2008-11-20 11:45:00,13.94,13.95,13.85,13.89,89000.0,11.0333,11.0412,10.9621,10.9938,89000.0
2008-11-20 11:50:00,13.87,13.88,13.83,13.85,89200.0,10.9779,10.9858,10.9463,10.9621,89200.0
2008-11-20 11:55:00,13.84,13.87,13.82,13.84,70600.0,10.9542,10.9779,10.9384,10.9542,70600.0
2008-11-20 12:00:00,13.82,13.82,13.73,13.75,209500.0,10.9384,10.9384,10.8671,10.883,209500.0
2008-11-20 12:05:00,13.75,13.85,13.75,13.79,225400.0,10.883,10.9621,10.883,10.9146,225400.0
2008-11-20 12:10:00,13.78,13.87,13.78,13.87,459400.0,10.9067,10.9779,10.9067,10.9779,459400.0
2008-11-20 12:15:00,13.86,13.91,13.85,13.88,197700.0,10.97,11.0096,10.9621,10.9858,197700.0
2008-11-20 12:20:00,13.88,14.01,13.88,13.97,146900.0,10.9858,11.0887,10.9858,11.0571,146900.0
2008-11-20 12:25:00,13.96,14.11,13.95,14.1,264100.0,11.0492,11.1679,11.0412,11.16,264100.0
2008-11-20 12:30:00,14.1,14.2,14.08,14.11,1463300.0,11.16,11.2391,11.1441,11.1679,1463300.0
2008-11-20 12:35:00,14.11,14.11,14.0,14.03,216200.0,11.1679,11.1679,11.0808,11.1046,216200.0
2008-11-20 12:40:00,14.04,14.08,14.01,14.06,245400.0,11.1125,11.1441,11.0887,11.1283,245400.0
2008-11-20 12:45:00,14.06,14.2,14.03,14.19,155600.0,11.1283,11.2391,11.1046,11.2312,155600.0
2008-11-20 12:50:00,14.2,14.24,14.11,14.12,308900.0,11.2391,11.2708,11.1679,11.1758,308900.0
2008-11-20 12:55:00,14.1,14.11,14.05,14.06,283500.0,11.16,11.1679,11.1204,11.1283,283500.0
2008-11-20 13:00:00,14.06,14.06,13.95,13.99,335500.0,11.1283,11.1283,11.0412,11.0729,335500.0
2008-11-20 13:05:00,14.0,14.06,13.99,14.05,237600.0,11.0808,11.1283,11.0729,11.1204,237600.0
2008-11-20 13:10:00,14.04,14.05,13.95,14.0,166400.0,11.1125,11.1204,11.0412,11.0808,166400.0
2008-11-20 13:15:00,14.0,14.1,13.94,13.94,305800.0,11.0808,11.16,11.0333,11.0333,305800.0
2008-11-20 13:20:00,13.94,13.97,13.84,13.94,455800.0,11.0333,11.0571,10.9542,11.0333,455800.0
2008-11-20 13:25:00,13.95,13.98,13.89,13.89,189300.0,11.0412,11.065,10.9938,10.9938,189300.0
2008-11-20 13:30:00,13.88,13.95,13.86,13.94,172400.0,10.9858,11.0412,10.97,11.0333,172400.0
2008-11-20 13:35:00,13.93,13.93,13.79,13.85,247200.0,11.0254,11.0254,10.9146,10.9621,247200.0
2008-11-20 13:40:00,13.84,13.93,13.84,13.91,159100.0,10.9542,11.0254,10.9542,11.0096,159100.0
2008-11-20 13:45:00,13.91,13.99,13.91,13.92,166300.0,11.0096,11.0729,11.0096,11.0175,166300.0
2008-11-20 13:50:00,13.92,13.99,13.89,13.96,114300.0,11.0175,11.0729,10.9938,11.0492,114300.0
2008-11-20 13:55:00,13.96,14.04,13.91,14.02,188200.0,11.0492,11.1125,11.0096,11.0967,188200.0
2008-11-20 14:00:00,14.03,14.05,13.9,13.91,230100.0,11.1046,11.1204,11.0017,11.0096,230100.0
2008-11-20 14:05:00,13.9,13.94,13.83,13.85,184900.0,11.0017,11.0333,10.9463,10.9621,184900.0
2008-11-20 14:10:00,13.85,13.89,13.83,13.85,119500.0,10.9621,10.9938,10.9463,10.9621,119500.0
2008-11-20 14:15:00,13.85,13.88,13.76,13.77,210000.0,10.9621,10.9858,10.8909,10.8988,210000.0
2008-11-20 14:20:00,13.78,13.83,13.77,13.8,117200.0,10.9067,10.9463,10.8988,10.9225,117200.0
2008-11-20 14:25:00,13.79,13.81,13.71,13.71,145600.0,10.9146,10.9304,10.8513,10.8513,145600.0
2008-11-20 14:30:00,13.73,13.77,13.72,13.74,107600.0,10.8671,10.8988,10.8592,10.875,107600.0
2008-11-20 14:35:00,13.74,13.81,13.72,13.78,143800.0,10.875,10.9304,10.8592,10.9067,143800.0
2008-11-20 14:40:00,13.78,13.83,13.77,13.77,109600.0,10.9067,10.9463,10.8988,10.8988,109600.0
2008-11-20 14:45:00,13.77,13.77,13.66,13.68,172500.0,10.8988,10.8988,10.8117,10.8275,172500.0
2008-11-20 14:50:00,13.68,13.74,13.64,13.66,111900.0,10.8275,10.875,10.7959,10.8117,111900.0
2008-11-20 14:55:00,13.66,13.67,13.59,13.67,134600.0,10.8117,10.8196,10.7563,10.8196,134600.0
2008-11-20 15:00:00,13.66,13.76,13.63,13.63,330100.0,10.8117,10.8909,10.788,10.788,330100.0
2008-11-20 15:05:00,13.62,13.67,13.58,13.64,229000.0,10.7801,10.8196,10.7484,10.7959,229000.0
2008-11-20 15:10:00,13.64,13.69,13.58,13.6,278900.0,10.7959,10.8355,10.7484,10.7642,278900.0
2008-11-20 15:15:00,13.6,13.64,13.49,13.53,244800.0,10.7642,10.7959,10.6772,10.7088,244800.0
2008-11-20 15:20:00,13.53,13.59,13.46,13.46,335800.0,10.7088,10.7563,10.6534,10.6534,335800.0
2008-11-20 15:25:00,13.46,13.51,13.45,13.5,195300.0,10.6534,10.693,10.6455,10.6851,195300.0
2008-11-20 15:30:00,13.5,13.55,13.48,13.48,262700.0,10.6851,10.7247,10.6693,10.6693,262700.0
2008-11-20 15:35:00,13.48,13.5,13.27,13.28,308100.0,10.6693,10.6851,10.503,10.511,308100.0
2008-11-20 15:40:00,13.28,13.31,13.16,13.21,416700.0,10.511,10.5347,10.416,10.4555,416700.0
2008-11-20 15:45:00,13.21,13.35,13.21,13.27,506500.0,10.4555,10.5664,10.4555,10.503,506500.0
2008-11-20 15:50:00,13.25,13.25,13.11,13.13,455500.0,10.4872,10.4872,10.3764,10.3922,455500.0
2008-11-20 15:55:00,13.13,13.21,13.08,13.19,847500.0,10.3922,10.4555,10.3527,10.4397,847500.0
2008-11-20 16:00:00,13.19,13.2,13.03,13.13,3000.0,10.4397,10.4476,10.3131,10.3922,3000.0
2008-11-20 16:05:00,13.13,13.13,13.13,13.13,0.0,10.3922,10.3922,10.3922,10.3922,0.0
2008-11-20 16:10:00,13.15,13.15,13.15,13.15,12500.0,10.4081,10.4081,10.4081,10.4081,12500.0
2008-11-21 09:30:00,13.35,13.44,13.31,13.43,322400.0,10.5664,10.6376,10.5347,10.6297,322400.0
2008-11-21 09:35:00,13.43,13.45,13.27,13.27,127700.0,10.6297,10.6455,10.503,10.503,127700.0
2008-11-21 09:40:00,13.27,13.37,13.27,13.37,108100.0,10.503,10.5822,10.503,10.5822,108100.0
2008-11-21 09:45:00,13.37,13.51,13.35,13.44,134000.0,10.5822,10.693,10.5664,10.6376,134000.0
2008-11-21 09:50:00,13.44,13.49,13.34,13.35,160600.0,10.6376,10.6772,10.5584,10.5664,160600.0
2008-11-21 09:55:00,13.34,13.37,13.28,13.37,273000.0,10.5584,10.5822,10.511,10.5822,273000.0
2008-11-21 10:00:00,13.37,13.37,13.25,13.29,417300.0,10.5822,10.5822,10.4872,10.5189,417300.0
2008-11-21 10:05:00,13.29,13.44,13.29,13.42,334300.0,10.5189,10.6376,10.5189,10.6218,334300.0
2008-11-21 10:10:00,13.42,13.42,13.32,13.33,456000.0,10.6218,10.6218,10.5426,10.5505,456000.0
2008-11-21 10:15:00,13.33,13.33,13.25,13.3,265100.0,10.5505,10.5505,10.4872,10.5268,265100.0
2008-11-21 10:20:00,13.29,13.35,13.28,13.29,258200.0,10.5189,10.5664,10.511,10.5189,258200.0
2008-11-21 10:25:00,13.29,13.32,13.23,13.23,120500.0,10.5189,10.5426,10.4714,10.4714,120500.0
2008-11-21 10:30:00,13.24,13.29,13.22,13.23,136600.0,10.4793,10.5189,10.4635,10.4714,136600.0
2008-11-21 10:35:00,13.23,13.3,13.23,13.28,192800.0,10.4714,10.5268,10.4714,10.511,192800.0
2008-11-21 10:40:00,13.29,13.35,13.26,13.28,176000.0,10.5189,10.5664,10.4951,10.511,176000.0
2008-11-21 10:45:00,13.27,13.35,13.24,13.24,195400.0,10.503,10.5664,10.4793,10.4793,195400.0
2008-11-21 10:50:00,13.23,13.25,13.14,13.15,222300.0,10.4714,10.4872,10.4001,10.4081,222300.0
2008-11-21 10:55:00,13.16,13.17,13.07,13.1,143200.0,10.416,10.4239,10.3447,10.3685,143200.0
2008-11-21 11:00:00,13.1,13.15,13.01,13.01,97300.0,10.3685,10.4081,10.2973,10.2973,97300.0
2008-11-21 11:05:00,13.01,13.06,12.97,13.06,174400.0,10.2973,10.3368,10.2656,10.3368,174400.0
2008-11-21 11:10:00,13.06,13.18,13.06,13.15,263300.0,10.3368,10.4318,10.3368,10.4081,263300.0
2008-11-21 11:15:00,13.15,13.16,13.11,13.16,182100.0,10.4081,10.416,10.3764,10.416,182100.0
2008-11-21 11:20:00,13.17,13.25,13.15,13.24,112300.0,10.4239,10.4872,10.4081,10.4793,112300.0
2008-11-21 11:25:00,13.24,13.25,13.19,13.22,108500.0,10.4793,10.4872,10.4397,10.4635,108500.0
2008-11-21 11:30:00,13.22,13.3,13.22,13.28,126400.0,10.4635,10.5268,10.4635,10.511,126400.0
2008-11-21 11:35:00,13.27,13.3,13.23,13.26,178300.0,10.503,10.5268,10.4714,10.4951,178300.0
2008-11-21 11:40:00,13.27,13.38,13.26,13.33,157100.0,10.503,10.5901,10.4951,10.5505,157100.0
2008-11-21 11:45:00,13.33,13.36,13.3,13.31,379200.0,10.5505,10.5743,10.5268,10.5347,379200.0
2008-11-21 11:50:00,13.31,13.33,13.24,13.24,425700.0,10.5347,10.5505,10.4793,10.4793,425700.0
2008-11-21 11:55:00,13.24,13.29,13.2,13.23,91100.0,10.4793,10.5189,10.4476,10.4714,91100.0
2008-11-21 12:00:00,13.23,13.25,13.18,13.24,122600.0,10.4714,10.4872,10.4318,10.4793,122600.0
2008-11-21 12:05:00,13.24,13.32,13.23,13.27,216600.0,10.4793,10.5426,10.4714,10.503,216600.0
2008-11-21 12:10:00,13.28,13.29,13.22,13.24,239600.0,10.511,10.5189,10.4635,10.4793,239600.0
2008-11-21 12:15:00,13.25,13.32,13.21,13.21,190600.0,10.4872,10.5426,10.4555,10.4555,190600.0
2008-11-21 12:20:00,13.21,13.28,13.21,13.25,179000.0,10.4555,10.511,10.4555,10.4872,179000.0
2008-11-21 12:25:00,13.25,13.3,13.25,13.29,185500.0,10.4872,10.5268,10.4872,10.5189,185500.0
2008-11-21 12:30:00,13.3,13.36,13.26,13.34,320900.0,10.5268,10.5743,10.4951,10.5584,320900.0
2008-11-21 12:35:00,13.33,13.42,13.33,13.39,235000.0,10.5505,10.6218,10.5505,10.598,235000.0
2008-11-21 12:40:00,13.4,13.46,13.39,13.42,440200.0,10.6059,10.6534,10.598,10.6218,440200.0
2008-11-21 12:45:00,13.41,13.44,13.33,13.33,129400.0,10.6138,10.6376,10.5505,10.5505,129400.0
2008-11-21 12:50:00,13.33,13.36,13.32,13.34,190200.0,10.5505,10.5743,10.5426,10.5584,190200.0
2008-11-21 12:55:00,13.34,13.36,13.3,13.3,286300.0,10.5584,10.5743,10.5268,10.5268,286300.0
2008-11-21 13:00:00,13.3,13.31,13.22,13.22,112100.0,10.5268,10.5347,10.4635,10.4635,112100.0
2008-11-21 13:05:00,13.23,13.25,13.21,13.25,66800.0,10.4714,10.4872,10.4555,10.4872,66800.0
2008-11-21 13:10:00,13.24,13.28,13.23,13.27,192400.0,10.4793,10.511,10.4714,10.503,192400.0
2008-11-21 13:15:00,13.27,13.3,13.22,13.24,169600.0,10.503,10.5268,10.4635,10.4793,169600.0
2008-11-21 13:20:00,13.24,13.24,13.14,13.16,88300.0,10.4793,10.4793,10.4001,10.416,88300.0
2008-11-21 13:25:00,13.16,13.18,13.13,13.16,101600.0,10.416,10.4318,10.3922,10.416,101600.0
2008-11-21 13:30:00,13.16,13.2,13.14,13.14,87100.0,10.416,10.4476,10.4001,10.4001,87100.0
2008-11-21 13:35:00,13.13,13.15,13.09,13.14,104000.0,10.3922,10.4081,10.3606,10.4001,104000.0
2008-11-21 13:40:00,13.12,13.23,13.12,13.18,125500.0,10.3843,10.4714,10.3843,10.4318,125500.0
2008-11-21 13:45:00,13.17,13.19,13.13,13.15,19000.0,10.4239,10.4397,10.3922,10.4081,19000.0
2008-11-21 13:50:00,13.15,13.15,13.09,13.11,149700.0,10.4081,10.4081,10.3606,10.3764,149700.0
2008-11-21 13:55:00,13.12,13.13,12.99,12.99,138300.0,10.3843,10.3922,10.2814,10.2814,138300.0
2008-11-21 14:00:00,12.99,13.15,12.96,13.15,160600.0,10.2814,10.4081,10.2577,10.4081,160600.0
2008-11-21 14:05:00,13.15,13.2,13.11,13.13,211800.0,10.4081,10.4476,10.3764,10.3922,211800.0
2008-11-21 14:10:00,13.13,13.17,13.1,13.12,54600.0,10.3922,10.4239,10.3685,10.3843,54600.0
2008-11-21 14:15:00,13.11,13.13,13.07,13.13,162400.0,10.3764,10.3922,10.3447,10.3922,162400.0
2008-11-21 14:20:00,13.13,13.25,13.13,13.16,386400.0,10.3922,10.4872,10.3922,10.416,386400.0
2008-11-21 14:25:00,13.16,13.2,13.12,13.12,258500.0,10.416,10.4476,10.3843,10.3843,258500.0
2008-11-21 14:30:00,13.12,13.12,13.08,13.1,213400.0,10.3843,10.3843,10.3527,10.3685,213400.0
2008-11-21 14:35:00,13.1,13.11,13.05,13.07,287200.0,10.3685,10.3764,10.3289,10.3447,287200.0
2008-11-21 14:40:00,13.08,13.09,12.94,13.06,220100.0,10.3527,10.3606,10.2418,10.3368,220100.0
2008-11-21 14:45:00,13.06,13.16,13.06,13.12,351400.0,10.3368,10.416,10.3368,10.3843,351400.0
2008-11-21 14:50:00,13.13,13.14,13.04,13.07,237800.0,10.3922,10.4001,10.321,10.3447,237800.0
2008-11-21 14:55:00,13.07,13.12,12.99,13.04,275800.0,10.3447,10.3843,10.2814,10.321,275800.0
2008-11-21 15:00:00,13.03,13.24,13.03,13.23,210200.0,10.3131,10.4793,10.3131,10.4714,210200.0
2008-11-21 15:05:00,13.22,13.33,13.18,13.25,512200.0,10.4635,10.5505,10.4318,10.4872,512200.0
2008-11-21 15:10:00,13.25,13.5,13.23,13.5,476500.0,10.4872,10.6851,10.4714,10.6851,476500.0
2008-11-21 15:15:00,13.49,13.49,13.34,13.43,655100.0,10.6772,10.6772,10.5584,10.6297,655100.0
2008-11-21 15:20:00,13.43,13.45,13.32,13.39,408100.0,10.6297,10.6455,10.5426,10.598,408100.0
2008-11-21 15:25:00,13.38,13.53,13.34,13.48,631800.0,10.5901,10.7088,10.5584,10.6693,631800.0
2008-11-21 15:30:00,13.47,13.65,13.41,13.59,558200.0,10.6613,10.8038,10.6138,10.7563,558200.0
2008-11-21 15:35:00,13.6,13.78,13.57,13.7,630400.0,10.7642,10.9067,10.7405,10.8434,630400.0
2008-11-21 15:40:00,13.71,13.72,13.53,13.56,447000.0,10.8513,10.8592,10.7088,10.7326,447000.0
2008-11-21 15:45:00,13.55,13.72,13.44,13.71,414900.0,10.7247,10.8592,10.6376,10.8513,414900.0
2008-11-21 15:50:00,13.71,13.76,13.63,13.74,510800.0,10.8513,10.8909,10.788,10.875,510800.0
2008-11-21 15:55:00,13.75,13.89,13.75,13.89,767600.0,10.883,10.9938,10.883,10.9938,767600.0
2008-11-21 16:00:00,13.89,13.94,13.89,13.94,19200.0,10.9938,11.0333,10.9938,11.0333,19200.0
2008-11-21 16:05:00,13.94,13.94,13.94,13.94,0.0,11.0333,11.0333,11.0333,11.0333,0.0
2008-11-21 16:10:00,13.94,13.94,13.94,13.94,0.0,11.0333,11.0333,11.0333,11.0333,0.0
2008-11-24 09:30:00,14.17,14.17,14.09,14.12,88900.0,11.2154,11.2154,11.1521,11.1758,88900.0
2008-11-24 09:35:00,14.12,14.14,14.08,14.11,65300.0,11.1758,11.1916,11.1441,11.1679,65300.0
2008-11-24 09:40:00,14.1,14.14,14.05,14.12,209800.0,11.16,11.1916,11.1204,11.1758,209800.0
2008-11-24 09:45:00,14.12,14.14,14.09,14.12,101700.0,11.1758,11.1916,11.1521,11.1758,101700.0
2008-11-24 09:50:00,14.11,14.14,14.09,14.1,171800.0,11.1679,11.1916,11.1521,11.16,171800.0
2008-11-24 09:55:00,14.11,14.23,14.09,14.21,105100.0,11.1679,11.2629,11.1521,11.247,105100.0
2008-11-24 10:00:00,14.23,14.36,14.23,14.3,148200.0,11.2629,11.3658,11.2629,11.3183,148200.0
2008-11-24 10:05:00,14.3,14.37,14.3,14.37,122300.0,11.3183,11.3737,11.3183,11.3737,122300.0
2008-11-24 10:10:00,14.37,14.46,14.37,14.43,48600.0,11.3737,11.4449,11.3737,11.4212,48600.0
2008-11-24 10:15:00,14.44,14.47,14.38,14.42,89600.0,11.4291,11.4528,11.3816,11.4132,89600.0
2008-11-24 10:20:00,14.42,14.48,14.41,14.46,101200.0,11.4132,11.4607,11.4053,11.4449,101200.0
2008-11-24 10:25:00,14.47,14.58,14.47,14.57,95500.0,11.4528,11.5399,11.4528,11.532,95500.0
2008-11-24 10:30:00,14.57,14.63,14.57,14.57,138800.0,11.532,11.5795,11.532,11.532,138800.0
2008-11-24 10:35:00,14.57,14.58,14.51,14.52,81900.0,11.532,11.5399,11.4845,11.4924,81900.0
2008-11-24 10:40:00,14.52,14.59,14.52,14.59,108300.0,11.4924,11.5478,11.4924,11.5478,108300.0
2008-11-24 10:45:00,14.59,14.59,14.47,14.48,123900.0,11.5478,11.5478,11.4528,11.4607,123900.0
2008-11-24 10:50:00,14.47,14.5,14.46,14.47,87800.0,11.4528,11.4766,11.4449,11.4528,87800.0
2008-11-24 10:55:00,14.47,14.58,14.46,14.58,160100.0,11.4528,11.5399,11.4449,11.5399,160100.0
2008-11-24 11:00:00,14.58,14.6,14.51,14.51,283700.0,11.5399,11.5557,11.4845,11.4845,283700.0
2008-11-24 11:05:00,14.5,14.54,14.48,14.5,373200.0,11.4766,11.5082,11.4607,11.4766,373200.0
2008-11-24 11:10:00,14.51,14.52,14.48,14.51,94900.0,11.4845,11.4924,11.4607,11.4845,94900.0
2008-11-24 11:15:00,14.5,14.55,14.5,14.5,99800.0,11.4766,11.5161,11.4766,11.4766,99800.0
2008-11-24 11:20:00,14.49,14.55,14.47,14.55,134800.0,11.4687,11.5161,11.4528,11.5161,134800.0
2008-11-24 11:25:00,14.55,14.59,14.54,14.54,63900.0,11.5161,11.5478,11.5082,11.5082,63900.0
2008-11-24 11:30:00,14.54,14.56,14.51,14.55,175100.0,11.5082,11.5241,11.4845,11.5161,175100.0
2008-11-24 11:35:00,14.54,14.57,14.52,14.53,159200.0,11.5082,11.532,11.4924,11.5003,159200.0
2008-11-24 11:40:00,14.53,14.54,14.49,14.54,54000.0,11.5003,11.5082,11.4687,11.5082,54000.0
2008-11-24 11:45:00,14.53,14.55,14.52,14.55,94800.0,11.5003,11.5161,11.4924,11.5161,94800.0
2008-11-24 11:50:00,14.54,14.61,14.53,14.59,213000.0,11.5082,11.5636,11.5003,11.5478,213000.0
2008-11-24 11:55:00,14.59,14.6,14.56,14.56,110400.0,11.5478,11.5557,11.5241,11.5241,110400.0
2008-11-24 12:00:00,14.56,14.6,14.53,14.54,77200.0,11.5241,11.5557,11.5003,11.5082,77200.0
2008-11-24 12:05:00,14.54,14.55,14.51,14.52,193000.0,11.5082,11.5161,11.4845,11.4924,193000.0
2008-11-24 12:10:00,14.52,14.52,14.43,14.47,180900.0,11.4924,11.4924,11.4212,11.4528,180900.0
2008-11-24 12:15:00,14.47,14.5,14.39,14.41,156300.0,11.4528,11.4766,11.3895,11.4053,156300.0
2008-11-24 12:20:00,14.4,14.42,14.29,14.3,235100.0,11.3974,11.4132,11.3104,11.3183,235100.0
2008-11-24 12:25:00,14.3,14.34,14.27,14.27,132500.0,11.3183,11.3499,11.2945,11.2945,132500.0
2008-11-24 12:30:00,14.27,14.34,14.27,14.33,133200.0,11.2945,11.3499,11.2945,11.342,133200.0
2008-11-24 12:35:00,14.33,14.36,14.28,14.28,66400.0,11.342,11.3658,11.3024,11.3024,66400.0
2008-11-24 12:40:00,14.27,14.34,14.26,14.32,80900.0,11.2945,11.3499,11.2866,11.3341,80900.0
2008-11-24 12:45:00,14.32,14.33,14.28,14.32,88500.0,11.3341,11.342,11.3024,11.3341,88500.0
2008-11-24 12:50:00,14.32,14.41,14.31,14.39,119500.0,11.3341,11.4053,11.3262,11.3895,119500.0
2008-11-24 12:55:00,14.4,14.42,14.37,14.39,97800.0,11.3974,11.4132,11.3737,11.3895,97800.0
2008-11-24 13:00:00,14.39,14.44,14.38,14.41,49700.0,11.3895,11.4291,11.3816,11.4053,49700.0
2008-11-24 13:05:00,14.4,14.42,14.36,14.36,80600.0,11.3974,11.4132,11.3658,11.3658,80600.0
2008-11-24 13:10:00,14.36,14.36,14.31,14.33,79800.0,11.3658,11.3658,11.3262,11.342,79800.0
2008-11-24 13:15:00,14.33,14.34,14.29,14.33,78700.0,11.342,11.3499,11.3104,11.342,78700.0
2008-11-24 13:20:00,14.33,14.36,14.32,14.36,115100.0,11.342,11.3658,11.3341,11.3658,115100.0
2008-11-24 13:25:00,14.35,14.39,14.33,14.39,156100.0,11.3578,11.3895,11.342,11.3895,156100.0
2008-11-24 13:30:00,14.39,14.41,14.38,14.41,50600.0,11.3895,11.4053,11.3816,11.4053,50600.0
2008-11-24 13:35:00,14.41,14.42,14.35,14.38,106100.0,11.4053,11.4132,11.3578,11.3816,106100.0
2008-11-24 13:40:00,14.38,14.39,14.35,14.35,59700.0,11.3816,11.3895,11.3578,11.3578,59700.0
2008-11-24 13:45:00,14.34,14.35,14.32,14.35,56900.0,11.3499,11.3578,11.3341,11.3578,56900.0
2008-11-24 13:50:00,14.35,14.39,14.35,14.37,45300.0,11.3578,11.3895,11.3578,11.3737,45300.0
2008-11-24 13:55:00,14.38,14.49,14.37,14.49,212400.0,11.3816,11.4687,11.3737,11.4687,212400.0
2008-11-24 14:00:00,14.49,14.49,14.4,14.42,47500.0,11.4687,11.4687,11.3974,11.4132,47500.0
2008-11-24 14:05:00,14.42,14.43,14.33,14.35,125200.0,11.4132,11.4212,11.342,11.3578,125200.0
2008-11-24 14:10:00,14.35,14.38,14.31,14.35,94000.0,11.3578,11.3816,11.3262,11.3578,94000.0
2008-11-24 14:15:00,14.36,14.38,14.32,14.37,258200.0,11.3658,11.3816,11.3341,11.3737,258200.0
2008-11-24 14:20:00,14.38,14.49,14.37,14.49,168300.0,11.3816,11.4687,11.3737,11.4687,168300.0
2008-11-24 14:25:00,14.48,14.51,14.45,14.48,214800.0,11.4607,11.4845,11.437,11.4607,214800.0
2008-11-24 14:30:00,14.48,14.54,14.47,14.49,255600.0,11.4607,11.5082,11.4528,11.4687,255600.0
2008-11-24 14:35:00,14.49,14.53,14.47,14.52,129600.0,11.4687,11.5003,11.4528,11.4924,129600.0
2008-11-24 14:40:00,14.52,14.54,14.45,14.48,97500.0,11.4924,11.5082,11.437,11.4607,97500.0
2008-11-24 14:45:00,14.48,14.5,14.42,14.42,64000.0,11.4607,11.4766,11.4132,11.4132,64000.0
2008-11-24 14:50:00,14.42,14.48,14.42,14.46,96400.0,11.4132,11.4607,11.4132,11.4449,96400.0
2008-11-24 14:55:00,14.45,14.51,14.45,14.49,52600.0,11.437,11.4845,11.437,11.4687,52600.0
2008-11-24 15:00:00,14.49,14.59,14.45,14.59,173300.0,11.4687,11.5478,11.437,11.5478,173300.0
2008-11-24 15:05:00,14.58,14.64,14.56,14.64,142500.0,11.5399,11.5874,11.5241,11.5874,142500.0
2008-11-24 15:10:00,14.64,14.67,14.62,14.64,186300.0,11.5874,11.6111,11.5715,11.5874,186300.0
2008-11-24 15:15:00,14.66,14.67,14.62,14.63,125900.0,11.6032,11.6111,11.5715,11.5795,125900.0
2008-11-24 15:20:00,14.63,14.67,14.6,14.6,222000.0,11.5795,11.6111,11.5557,11.5557,222000.0
2008-11-24 15:25:00,14.61,14.73,14.61,14.73,245400.0,11.5636,11.6586,11.5636,11.6586,245400.0
2008-11-24 15:30:00,14.73,14.74,14.69,14.72,198600.0,11.6586,11.6665,11.6269,11.6507,198600.0
2008-11-24 15:35:00,14.72,14.8,14.7,14.78,287800.0,11.6507,11.714,11.6349,11.6982,287800.0
2008-11-24 15:40:00,14.78,14.91,14.78,14.87,224600.0,11.6982,11.8011,11.6982,11.7694,224600.0
2008-11-24 15:45:00,14.88,14.89,14.73,14.74,266000.0,11.7773,11.7852,11.6586,11.6665,266000.0
2008-11-24 15:50:00,14.74,14.78,14.47,14.67,512900.0,11.6665,11.6982,11.4528,11.6111,512900.0
2008-11-24 15:55:00,14.67,14.76,14.61,14.65,893600.0,11.6111,11.6824,11.5636,11.5953,893600.0
2008-11-24 16:00:00,14.57,14.57,14.57,14.57,4600.0,11.532,11.532,11.532,11.532,4600.0
2008-11-24 16:05:00,14.26,14.26,14.26,14.26,200.0,11.2866,11.2866,11.2866,11.2866,200.0
2008-11-24 16:10:00,14.26,14.26,14.26,14.26,0.0,11.2866,11.2866,11.2866,11.2866,0.0
2008-11-25 09:30:00,14.93,15.06,14.81,14.81,651100.0,11.8169,11.9198,11.7219,11.7219,651100.0
2008-11-25 09:35:00,14.81,14.85,14.77,14.79,390800.0,11.7219,11.7536,11.6903,11.7061,390800.0
2008-11-25 09:40:00,14.79,14.87,14.73,14.73,161800.0,11.7061,11.7694,11.6586,11.6586,161800.0
2008-11-25 09:45:00,14.73,14.8,14.71,14.79,94300.0,11.6586,11.714,11.6428,11.7061,94300.0
2008-11-25 09:50:00,14.79,14.84,14.72,14.72,100200.0,11.7061,11.7457,11.6507,11.6507,100200.0
2008-11-25 09:55:00,14.72,14.74,14.66,14.73,148800.0,11.6507,11.6665,11.6032,11.6586,148800.0
2008-11-25 10:00:00,14.74,14.86,14.74,14.77,540700.0,11.6665,11.7615,11.6665,11.6903,540700.0
2008-11-25 10:05:00,14.78,14.83,14.77,14.81,227700.0,11.6982,11.7378,11.6903,11.7219,227700.0
2008-11-25 10:10:00,14.82,14.83,14.72,14.75,177200.0,11.7298,11.7378,11.6507,11.6744,177200.0
2008-11-25 10:15:00,14.75,14.76,14.68,14.72,84800.0,11.6744,11.6824,11.619,11.6507,84800.0
2008-11-25 10:20:00,14.72,14.73,14.66,14.66,119300.0,11.6507,11.6586,11.6032,11.6032,119300.0
2008-11-25 10:25:00,14.66,14.75,14.66,14.73,131300.0,11.6032,11.6744,11.6032,11.6586,131300.0
2008-11-25 10:30:00,14.74,14.75,14.68,14.69,172300.0,11.6665,11.6744,11.619,11.6269,172300.0
2008-11-25 10:35:00,14.69,14.69,14.6,14.6,140900.0,11.6269,11.6269,11.5557,11.5557,140900.0
2008-11-25 10:40:00,14.6,14.61,14.55,14.58,95000.0,11.5557,11.5636,11.5161,11.5399,95000.0
2008-11-25 10:45:00,14.58,14.58,14.5,14.5,73200.0,11.5399,11.5399,11.4766,11.4766,73200.0
2008-11-25 10:50:00,14.51,14.55,14.5,14.52,84700.0,11.4845,11.5161,11.4766,11.4924,84700.0
2008-11-25 10:55:00,14.52,14.56,14.52,14.52,82000.0,11.4924,11.5241,11.4924,11.4924,82000.0
2008-11-25 11:00:00,14.54,14.54,14.47,14.47,76100.0,11.5082,11.5082,11.4528,11.4528,76100.0
2008-11-25 11:05:00,14.46,14.46,14.4,14.43,158500.0,11.4449,11.4449,11.3974,11.4212,158500.0
2008-11-25 11:10:00,14.44,14.49,14.44,14.48,35200.0,11.4291,11.4687,11.4291,11.4607,35200.0
2008-11-25 11:15:00,14.47,14.51,14.44,14.49,95100.0,11.4528,11.4845,11.4291,11.4687,95100.0
2008-11-25 11:20:00,14.5,14.54,14.49,14.54,18200.0,11.4766,11.5082,11.4687,11.5082,18200.0
2008-11-25 11:25:00,14.54,14.58,14.54,14.57,23200.0,11.5082,11.5399,11.5082,11.532,23200.0
2008-11-25 11:30:00,14.57,14.61,14.55,14.56,53000.0,11.532,11.5636,11.5161,11.5241,53000.0
2008-11-25 11:35:00,14.57,14.6,14.54,14.54,57100.0,11.532,11.5557,11.5082,11.5082,57100.0
2008-11-25 11:40:00,14.54,14.62,14.53,14.61,110500.0,11.5082,11.5715,11.5003,11.5636,110500.0
2008-11-25 11:45:00,14.61,14.65,14.6,14.63,109100.0,11.5636,11.5953,11.5557,11.5795,109100.0
2008-11-25 11:50:00,14.63,14.65,14.61,14.63,144400.0,11.5795,11.5953,11.5636,11.5795,144400.0
2008-11-25 11:55:00,14.64,14.67,14.61,14.62,62600.0,11.5874,11.6111,11.5636,11.5715,62600.0
2008-11-25 12:00:00,14.63,14.63,14.57,14.57,78800.0,11.5795,11.5795,11.532,11.532,78800.0
2008-11-25 12:05:00,14.58,14.6,14.56,14.59,132600.0,11.5399,11.5557,11.5241,11.5478,132600.0
2008-11-25 12:10:00,14.59,14.6,14.53,14.53,112600.0,11.5478,11.5557,11.5003,11.5003,112600.0
2008-11-25 12:15:00,14.53,14.57,14.53,14.56,76800.0,11.5003,11.532,11.5003,11.5241,76800.0
2008-11-25 12:20:00,14.55,14.56,14.48,14.48,138600.0,11.5161,11.5241,11.4607,11.4607,138600.0
2008-11-25 12:25:00,14.47,14.51,14.46,14.51,106600.0,11.4528,11.4845,11.4449,11.4845,106600.0
2008-11-25 12:30:00,14.5,14.52,14.47,14.48,154600.0,11.4766,11.4924,11.4528,11.4607,154600.0
2008-11-25 12:35:00,14.49,14.53,14.49,14.5,46800.0,11.4687,11.5003,11.4687,11.4766,46800.0
2008-11-25 12:40:00,14.5,14.52,14.47,14.47,61900.0,11.4766,11.4924,11.4528,11.4528,61900.0
2008-11-25 12:45:00,14.47,14.47,14.41,14.41,66900.0,11.4528,11.4528,11.4053,11.4053,66900.0
2008-11-25 12:50:00,14.4,14.42,14.36,14.36,68400.0,11.3974,11.4132,11.3658,11.3658,68400.0
2008-11-25 12:55:00,14.36,14.44,14.34,14.39,72600.0,11.3658,11.4291,11.3499,11.3895,72600.0
2008-11-25 13:00:00,14.4,14.42,14.37,14.37,46600.0,11.3974,11.4132,11.3737,11.3737,46600.0
2008-11-25 13:05:00,14.37,14.45,14.37,14.45,91900.0,11.3737,11.437,11.3737,11.437,91900.0
2008-11-25 13:10:00,14.45,14.48,14.42,14.42,31600.0,11.437,11.4607,11.4132,11.4132,31600.0
2008-11-25 13:15:00,14.43,14.44,14.37,14.43,67300.0,11.4212,11.4291,11.3737,11.4212,67300.0
2008-11-25 13:20:00,14.43,14.44,14.39,14.4,75300.0,11.4212,11.4291,11.3895,11.3974,75300.0
2008-11-25 13:25:00,14.4,14.5,14.39,14.49,344000.0,11.3974,11.4766,11.3895,11.4687,344000.0
2008-11-25 13:30:00,14.49,14.56,14.49,14.52,293200.0,11.4687,11.5241,11.4687,11.4924,293200.0
2008-11-25 13:35:00,14.53,14.54,14.52,14.54,64900.0,11.5003,11.5082,11.4924,11.5082,64900.0
2008-11-25 13:40:00,14.54,14.54,14.48,14.48,72100.0,11.5082,11.5082,11.4607,11.4607,72100.0
2008-11-25 13:45:00,14.48,14.54,14.48,14.53,103900.0,11.4607,11.5082,11.4607,11.5003,103900.0
2008-11-25 13:50:00,14.52,14.54,14.51,14.53,47300.0,11.4924,11.5082,11.4845,11.5003,47300.0
2008-11-25 13:55:00,14.53,14.53,14.45,14.46,133600.0,11.5003,11.5003,11.437,11.4449,133600.0
2008-11-25 14:00:00,14.46,14.49,14.43,14.48,84200.0,11.4449,11.4687,11.4212,11.4607,84200.0
2008-11-25 14:05:00,14.49,14.5,14.42,14.43,46600.0,11.4687,11.4766,11.4132,11.4212,46600.0
2008-11-25 14:10:00,14.43,14.43,14.35,14.35,144400.0,11.4212,11.4212,11.3578,11.3578,144400.0
2008-11-25 14:15:00,14.34,14.38,14.29,14.38,110300.0,11.3499,11.3816,11.3104,11.3816,110300.0
2008-11-25 14:20:00,14.38,14.41,14.36,14.41,101100.0,11.3816,11.4053,11.3658,11.4053,101100.0
2008-11-25 14:25:00,14.41,14.41,14.35,14.35,174000.0,11.4053,11.4053,11.3578,11.3578,174000.0
2008-11-25 14:30:00,14.36,14.42,14.33,14.42,258800.0,11.3658,11.4132,11.342,11.4132,258800.0
2008-11-25 14:35:00,14.41,14.46,14.4,14.44,79500.0,11.4053,11.4449,11.3974,11.4291,79500.0
2008-11-25 14:40:00,14.43,14.46,14.41,14.46,59100.0,11.4212,11.4449,11.4053,11.4449,59100.0
2008-11-25 14:45:00,14.45,14.48,14.44,14.46,83300.0,11.437,11.4607,11.4291,11.4449,83300.0
2008-11-25 14:50:00,14.46,14.5,14.42,14.5,113700.0,11.4449,11.4766,11.4132,11.4766,113700.0
2008-11-25 14:55:00,14.5,14.62,14.5,14.6,129700.0,11.4766,11.5715,11.4766,11.5557,129700.0
2008-11-25 15:00:00,14.6,14.69,14.59,14.69,219100.0,11.5557,11.6269,11.5478,11.6269,219100.0
2008-11-25 15:05:00,14.68,14.75,14.64,14.65,245800.0,11.619,11.6744,11.5874,11.5953,245800.0
2008-11-25 15:10:00,14.65,14.68,14.63,14.68,196500.0,11.5953,11.619,11.5795,11.619,196500.0
2008-11-25 15:15:00,14.68,14.72,14.65,14.67,201200.0,11.619,11.6507,11.5953,11.6111,201200.0
2008-11-25 15:20:00,14.66,14.67,14.57,14.61,232500.0,11.6032,11.6111,11.532,11.5636,232500.0
2008-11-25 15:25:00,14.6,14.66,14.56,14.65,523700.0,11.5557,11.6032,11.5241,11.5953,523700.0
2008-11-25 15:30:00,14.63,14.65,14.57,14.58,162000.0,11.5795,11.5953,11.532,11.5399,162000.0
2008-11-25 15:35:00,14.59,14.7,14.59,14.65,89500.0,11.5478,11.6349,11.5478,11.5953,89500.0
2008-11-25 15:40:00,14.65,14.79,14.63,14.77,204600.0,11.5953,11.7061,11.5795,11.6903,204600.0
2008-11-25 15:45:00,14.75,14.77,14.64,14.71,388300.0,11.6744,11.6903,11.5874,11.6428,388300.0
2008-11-25 15:50:00,14.7,14.75,14.63,14.67,763200.0,11.6349,11.6744,11.5795,11.6111,763200.0
2008-11-25 15:55:00,14.68,14.69,14.55,14.61,887200.0,11.619,11.6269,11.5161,11.5636,887200.0
2008-11-25 16:00:00,14.59,14.77,14.59,14.77,20300.0,11.5478,11.6903,11.5478,11.6903,20300.0
2008-11-25 16:05:00,14.77,14.77,14.77,14.77,0.0,11.6903,11.6903,11.6903,11.6903,0.0
2008-11-25 16:10:00,14.77,14.77,14.77,14.77,0.0,11.6903,11.6903,11.6903,11.6903,0.0
2008-11-26 09:30:00,14.44,14.47,14.36,14.46,223500.0,11.4291,11.4528,11.3658,11.4449,223500.0
2008-11-26 09:35:00,14.47,14.53,14.47,14.48,391100.0,11.4528,11.5003,11.4528,11.4607,391100.0
2008-11-26 09:40:00,14.47,14.55,14.45,14.48,150600.0,11.4528,11.5161,11.437,11.4607,150600.0
2008-11-26 09:45:00,14.48,14.57,14.48,14.55,86700.0,11.4607,11.532,11.4607,11.5161,86700.0
2008-11-26 09:50:00,14.56,14.67,14.56,14.66,193000.0,11.5241,11.6111,11.5241,11.6032,193000.0
2008-11-26 09:55:00,14.66,14.7,14.65,14.66,88600.0,11.6032,11.6349,11.5953,11.6032,88600.0
2008-11-26 10:00:00,14.66,14.71,14.64,14.69,101800.0,11.6032,11.6428,11.5874,11.6269,101800.0
2008-11-26 10:05:00,14.69,14.69,14.62,14.63,73100.0,11.6269,11.6269,11.5715,11.5795,73100.0
2008-11-26 10:10:00,14.63,14.68,14.6,14.66,224900.0,11.5795,11.619,11.5557,11.6032,224900.0
2008-11-26 10:15:00,14.66,14.76,14.66,14.75,153500.0,11.6032,11.6824,11.6032,11.6744,153500.0
2008-11-26 10:20:00,14.75,14.78,14.71,14.74,343900.0,11.6744,11.6982,11.6428,11.6665,343900.0
2008-11-26 10:25:00,14.74,14.79,14.74,14.76,88400.0,11.6665,11.7061,11.6665,11.6824,88400.0
2008-11-26 10:30:00,14.76,14.77,14.71,14.73,65400.0,11.6824,11.6903,11.6428,11.6586,65400.0
2008-11-26 10:35:00,14.73,14.75,14.71,14.73,134100.0,11.6586,11.6744,11.6428,11.6586,134100.0
2008-11-26 10:40:00,14.73,14.73,14.7,14.72,66700.0,11.6586,11.6586,11.6349,11.6507,66700.0
2008-11-26 10:45:00,14.73,14.77,14.71,14.71,42200.0,11.6586,11.6903,11.6428,11.6428,42200.0
2008-11-26 10:50:00,14.74,14.84,14.72,14.82,131300.0,11.6665,11.7457,11.6507,11.7298,131300.0
2008-11-26 10:55:00,14.83,14.87,14.83,14.85,94000.0,11.7378,11.7694,11.7378,11.7536,94000.0
2008-11-26 11:00:00,14.84,14.87,14.81,14.81,74700.0,11.7457,11.7694,11.7219,11.7219,74700.0
2008-11-26 11:05:00,14.8,14.85,14.79,14.82,70600.0,11.714,11.7536,11.7061,11.7298,70600.0
2008-11-26 11:10:00,14.83,14.9,14.83,14.89,40000.0,11.7378,11.7932,11.7378,11.7852,40000.0
2008-11-26 11:15:00,14.88,14.93,14.88,14.93,44900.0,11.7773,11.8169,11.7773,11.8169,44900.0
2008-11-26 11:20:00,14.93,14.98,14.92,14.96,187200.0,11.8169,11.8565,11.809,11.8407,187200.0
2008-11-26 11:25:00,14.96,14.98,14.91,14.91,20900.0,11.8407,11.8565,11.8011,11.8011,20900.0
2008-11-26 11:30:00,14.9,14.96,14.9,14.91,84600.0,11.7932,11.8407,11.7932,11.8011,84600.0
2008-11-26 11:35:00,14.92,14.98,14.92,14.94,97600.0,11.809,11.8565,11.809,11.8248,97600.0
2008-11-26 11:40:00,14.94,14.95,14.9,14.94,70100.0,11.8248,11.8327,11.7932,11.8248,70100.0
2008-11-26 11:45:00,14.92,15.02,14.9,15.01,90300.0,11.809,11.8881,11.7932,11.8802,90300.0
2008-11-26 11:50:00,15.01,15.02,14.95,14.97,221300.0,11.8802,11.8881,11.8327,11.8486,221300.0
2008-11-26 11:55:00,14.97,14.99,14.93,14.95,30900.0,11.8486,11.8644,11.8169,11.8327,30900.0
2008-11-26 12:00:00,14.94,14.95,14.91,14.92,34900.0,11.8248,11.8327,11.8011,11.809,34900.0
2008-11-26 12:05:00,14.92,14.96,14.9,14.9,163000.0,11.809,11.8407,11.7932,11.7932,163000.0
2008-11-26 12:10:00,14.91,14.92,14.89,14.9,83500.0,11.8011,11.809,11.7852,11.7932,83500.0
2008-11-26 12:15:00,14.9,14.94,14.9,14.93,39000.0,11.7932,11.8248,11.7932,11.8169,39000.0
2008-11-26 12:20:00,14.94,14.96,14.94,14.95,39200.0,11.8248,11.8407,11.8248,11.8327,39200.0
2008-11-26 12:25:00,14.95,14.97,14.93,14.97,27900.0,11.8327,11.8486,11.8169,11.8486,27900.0
2008-11-26 12:30:00,14.97,14.97,14.96,14.97,42600.0,11.8486,11.8486,11.8407,11.8486,42600.0
2008-11-26 12:35:00,14.97,15.0,14.96,15.0,33900.0,11.8486,11.8723,11.8407,11.8723,33900.0
2008-11-26 12:40:00,15.0,15.02,15.0,15.02,22000.0,11.8723,11.8881,11.8723,11.8881,22000.0
2008-11-26 12:45:00,15.02,15.06,15.02,15.05,228900.0,11.8881,11.9198,11.8881,11.9119,228900.0
2008-11-26 12:50:00,15.05,15.06,15.02,15.03,47400.0,11.9119,11.9198,11.8881,11.8961,47400.0
2008-11-26 12:55:00,15.03,15.03,15.0,15.02,37800.0,11.8961,11.8961,11.8723,11.8881,37800.0
2008-11-26 13:00:00,15.03,15.08,15.03,15.08,96700.0,11.8961,11.9356,11.8961,11.9356,96700.0
2008-11-26 13:05:00,15.08,15.1,15.06,15.07,49500.0,11.9356,11.9515,11.9198,11.9277,49500.0
2008-11-26 13:10:00,15.07,15.08,15.02,15.03,28400.0,11.9277,11.9356,11.8881,11.8961,28400.0
2008-11-26 13:15:00,15.03,15.03,15.0,15.02,77400.0,11.8961,11.8961,11.8723,11.8881,77400.0
2008-11-26 13:20:00,15.02,15.04,14.96,14.98,56900.0,11.8881,11.904,11.8407,11.8565,56900.0
2008-11-26 13:25:00,14.97,15.03,14.96,15.02,47000.0,11.8486,11.8961,11.8407,11.8881,47000.0
2008-11-26 13:30:00,15.02,15.02,14.95,14.96,42200.0,11.8881,11.8881,11.8327,11.8407,42200.0
2008-11-26 13:35:00,14.96,15.01,14.95,15.0,36700.0,11.8407,11.8802,11.8327,11.8723,36700.0
2008-11-26 13:40:00,14.99,15.01,14.96,14.99,59200.0,11.8644,11.8802,11.8407,11.8644,59200.0
2008-11-26 13:45:00,15.0,15.02,14.99,14.99,50700.0,11.8723,11.8881,11.8644,11.8644,50700.0
2008-11-26 13:50:00,15.0,15.02,14.98,14.98,38500.0,11.8723,11.8881,11.8565,11.8565,38500.0
2008-11-26 13:55:00,14.97,14.98,14.96,14.98,26700.0,11.8486,11.8565,11.8407,11.8565,26700.0
2008-11-26 14:00:00,14.97,14.97,14.91,14.93,30000.0,11.8486,11.8486,11.8011,11.8169,30000.0
2008-11-26 14:05:00,14.93,14.97,14.93,14.97,43700.0,11.8169,11.8486,11.8169,11.8486,43700.0
2008-11-26 14:10:00,14.97,14.97,14.95,14.96,30700.0,11.8486,11.8486,11.8327,11.8407,30700.0
2008-11-26 14:15:00,14.95,15.01,14.95,15.0,68800.0,11.8327,11.8802,11.8327,11.8723,68800.0
2008-11-26 14:20:00,14.98,15.05,14.98,15.03,81000.0,11.8565,11.9119,11.8565,11.8961,81000.0
2008-11-26 14:25:00,15.02,15.03,14.99,15.02,34700.0,11.8881,11.8961,11.8644,11.8881,34700.0
2008-11-26 14:30:00,15.04,15.11,15.03,15.09,153000.0,11.904,11.9594,11.8961,11.9435,153000.0
2008-11-26 14:35:00,15.09,15.1,15.06,15.07,211300.0,11.9435,11.9515,11.9198,11.9277,211300.0
2008-11-26 14:40:00,15.07,15.15,15.07,15.13,194800.0,11.9277,11.991,11.9277,11.9752,194800.0
2008-11-26 14:45:00,15.12,15.13,15.1,15.1,173700.0,11.9673,11.9752,11.9515,11.9515,173700.0
2008-11-26 14:50:00,15.11,15.14,15.11,15.13,37200.0,11.9594,11.9831,11.9594,11.9752,37200.0
2008-11-26 14:55:00,15.15,15.21,15.15,15.19,197000.0,11.991,12.0385,11.991,12.0227,197000.0
2008-11-26 15:00:00,15.19,15.23,15.16,15.17,85600.0,12.0227,12.0544,11.9989,12.0069,85600.0
2008-11-26 15:05:00,15.16,15.18,15.14,15.16,112100.0,11.9989,12.0148,11.9831,11.9989,112100.0
2008-11-26 15:10:00,15.16,15.26,15.15,15.26,289300.0,11.9989,12.0781,11.991,12.0781,289300.0
2008-11-26 15:15:00,15.25,15.28,15.2,15.21,215700.0,12.0702,12.0939,12.0306,12.0385,215700.0
2008-11-26 15:20:00,15.21,15.21,15.16,15.19,181600.0,12.0385,12.0385,11.9989,12.0227,181600.0
2008-11-26 15:25:00,15.19,15.23,15.19,15.23,123600.0,12.0227,12.0544,12.0227,12.0544,123600.0
2008-11-26 15:30:00,15.22,15.26,15.19,15.26,153600.0,12.0464,12.0781,12.0227,12.0781,153600.0
2008-11-26 15:35:00,15.25,15.25,15.19,15.21,164600.0,12.0702,12.0702,12.0227,12.0385,164600.0
2008-11-26 15:40:00,15.22,15.22,15.11,15.13,136800.0,12.0464,12.0464,11.9594,11.9752,136800.0
2008-11-26 15:45:00,15.13,15.18,15.09,15.13,196000.0,11.9752,12.0148,11.9435,11.9752,196000.0
2008-11-26 15:50:00,15.14,15.17,15.1,15.17,113500.0,11.9831,12.0069,11.9515,12.0069,113500.0
2008-11-26 15:55:00,15.18,15.23,15.18,15.23,384100.0,12.0148,12.0544,12.0148,12.0544,384100.0
2008-11-26 16:00:00,15.23,15.23,15.23,15.23,0.0,12.0544,12.0544,12.0544,12.0544,0.0
2008-11-26 16:05:00,15.23,15.23,15.23,15.23,0.0,12.0544,12.0544,12.0544,12.0544,0.0
2008-11-26 16:10:00,15.23,15.23,15.23,15.23,0.0,12.0544,12.0544,12.0544,12.0544,0.0
2008-11-28 09:30:00,14.97,15.21,14.97,15.16,28900.0,11.8486,12.0385,11.8486,11.9989,28900.0
2008-11-28 09:35:00,15.16,15.18,15.15,15.17,20200.0,11.9989,12.0148,11.991,12.0069,20200.0
2008-11-28 09:40:00,15.17,15.19,15.14,15.17,34600.0,12.0069,12.0227,11.9831,12.0069,34600.0
2008-11-28 09:45:00,15.17,15.2,15.14,15.16,16700.0,12.0069,12.0306,11.9831,11.9989,16700.0
2008-11-28 09:50:00,15.15,15.16,15.11,15.11,230900.0,11.991,11.9989,11.9594,11.9594,230900.0
2008-11-28 09:55:00,15.1,15.15,15.1,15.12,23300.0,11.9515,11.991,11.9515,11.9673,23300.0
2008-11-28 10:00:00,15.12,15.17,15.12,15.15,21200.0,11.9673,12.0069,11.9673,11.991,21200.0
2008-11-28 10:05:00,15.15,15.15,15.12,15.14,21600.0,11.991,11.991,11.9673,11.9831,21600.0
2008-11-28 10:10:00,15.14,15.14,15.12,15.12,16300.0,11.9831,11.9831,11.9673,11.9673,16300.0
2008-11-28 10:15:00,15.11,15.13,15.1,15.13,39000.0,11.9594,11.9752,11.9515,11.9752,39000.0
2008-11-28 10:20:00,15.14,15.16,15.11,15.12,28000.0,11.9831,11.9989,11.9594,11.9673,28000.0
2008-11-28 10:25:00,15.13,15.15,15.12,15.12,27500.0,11.9752,11.991,11.9673,11.9673,27500.0
2008-11-28 10:30:00,15.11,15.12,15.09,15.11,61200.0,11.9594,11.9673,11.9435,11.9594,61200.0
2008-11-28 10:35:00,15.11,15.11,15.08,15.08,34800.0,11.9594,11.9594,11.9356,11.9356,34800.0
2008-11-28 10:40:00,15.06,15.1,15.06,15.09,36100.0,11.9198,11.9515,11.9198,11.9435,36100.0
2008-11-28 10:45:00,15.09,15.11,15.09,15.09,18200.0,11.9435,11.9594,11.9435,11.9435,18200.0
2008-11-28 10:50:00,15.09,15.1,15.06,15.08,20400.0,11.9435,11.9515,11.9198,11.9356,20400.0
2008-11-28 10:55:00,15.09,15.1,15.09,15.1,16500.0,11.9435,11.9515,11.9435,11.9515,16500.0
2008-11-28 11:00:00,15.09,15.1,15.08,15.09,19000.0,11.9435,11.9515,11.9356,11.9435,19000.0
2008-11-28 11:05:00,15.09,15.09,15.07,15.08,35100.0,11.9435,11.9435,11.9277,11.9356,35100.0
2008-11-28 11:10:00,15.09,15.11,15.08,15.1,4900.0,11.9435,11.9594,11.9356,11.9515,4900.0
2008-11-28 11:15:00,15.09,15.09,15.07,15.07,44000.0,11.9435,11.9435,11.9277,11.9277,44000.0
2008-11-28 11:20:00,15.07,15.09,15.06,15.09,29600.0,11.9277,11.9435,11.9198,11.9435,29600.0
2008-11-28 11:25:00,15.09,15.15,15.09,15.15,19700.0,11.9435,11.991,11.9435,11.991,19700.0
2008-11-28 11:30:00,15.15,15.15,15.12,15.12,20300.0,11.991,11.991,11.9673,11.9673,20300.0
2008-11-28 11:35:00,15.12,15.12,15.09,15.11,27300.0,11.9673,11.9673,11.9435,11.9594,27300.0
2008-11-28 11:40:00,15.11,15.13,15.1,15.13,8900.0,11.9594,11.9752,11.9515,11.9752,8900.0
2008-11-28 11:45:00,15.14,15.15,15.12,15.15,13300.0,11.9831,11.991,11.9673,11.991,13300.0
2008-11-28 11:50:00,15.15,15.18,15.14,15.18,10100.0,11.991,12.0148,11.9831,12.0148,10100.0
2008-11-28 11:55:00,15.18,15.2,15.17,15.18,27300.0,12.0148,12.0306,12.0069,12.0148,27300.0
2008-11-28 12:00:00,15.19,15.2,15.18,15.19,22200.0,12.0227,12.0306,12.0148,12.0227,22200.0
2008-11-28 12:05:00,15.19,15.2,15.18,15.18,45900.0,12.0227,12.0306,12.0148,12.0148,45900.0
2008-11-28 12:10:00,15.19,15.21,15.18,15.21,34300.0,12.0227,12.0385,12.0148,12.0385,34300.0
2008-11-28 12:15:00,15.21,15.21,15.17,15.18,28700.0,12.0385,12.0385,12.0069,12.0148,28700.0
2008-11-28 12:20:00,15.18,15.19,15.15,15.17,13200.0,12.0148,12.0227,11.991,12.0069,13200.0
2008-11-28 12:25:00,15.17,15.17,15.15,15.16,12400.0,12.0069,12.0069,11.991,11.9989,12400.0
2008-11-28 12:30:00,15.15,15.17,15.14,15.16,28100.0,11.991,12.0069,11.9831,11.9989,28100.0
2008-11-28 12:35:00,15.16,15.17,15.16,15.16,11200.0,11.9989,12.0069,11.9989,11.9989,11200.0
2008-11-28 12:40:00,15.17,15.2,15.17,15.19,81700.0,12.0069,12.0306,12.0069,12.0227,81700.0
2008-11-28 12:45:00,15.19,15.2,15.15,15.19,119200.0,12.0227,12.0306,11.991,12.0227,119200.0
2008-11-28 12:50:00,15.2,15.23,15.19,15.23,279300.0,12.0306,12.0544,12.0227,12.0544,279300.0
2008-11-28 12:55:00,15.23,15.24,15.2,15.23,148800.0,12.0544,12.0623,12.0306,12.0544,148800.0
2008-11-28 13:00:00,15.33,15.35,15.11,15.3,39900.0,12.1335,12.1493,11.9594,12.1098,39900.0
2008-11-28 13:05:00,15.31,15.31,15.31,15.31,3900.0,12.1177,12.1177,12.1177,12.1177,3900.0
2008-11-28 13:10:00,15.31,15.31,15.31,15.31,0.0,12.1177,12.1177,12.1177,12.1177,0.0
2008-11-28 13:15:00,15.31,15.31,15.31,15.31,0.0,12.1177,12.1177,12.1177,12.1177,0.0
2008-11-28 13:20:00,15.31,15.31,15.31,15.31,0.0,12.1177,12.1177,12.1177,12.1177,0.0
2008-11-28 13:25:00,15.31,15.31,15.31,15.31,0.0,12.1177,12.1177,12.1177,12.1177,0.0
2008-11-28 13:30:00,15.25,15.25,15.25,15.25,500.0,12.0702,12.0702,12.0702,12.0702,500.0
2008-11-28 13:35:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 13:40:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 13:45:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 13:50:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 13:55:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:00:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:05:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:10:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:15:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:20:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:25:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:30:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:35:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:40:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:45:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:50:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 14:55:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:00:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:05:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:10:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:15:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:20:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:25:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:30:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:35:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:40:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:45:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:50:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-11-28 15:55:00,15.25,15.25,15.25,15.25,0.0,12.0702,12.0702,12.0702,12.0702,0.0
2008-12-01 09:30:00,14.94,14.98,14.79,14.8,215700.0,11.8248,11.8565,11.7061,11.714,215700.0
2008-12-01 09:35:00,14.81,14.84,14.78,14.79,103600.0,11.7219,11.7457,11.6982,11.7061,103600.0
2008-12-01 09:40:00,14.78,14.81,14.73,14.76,126700.0,11.6982,11.7219,11.6586,11.6824,126700.0
2008-12-01 09:45:00,14.75,14.8,14.73,14.76,85300.0,11.6744,11.714,11.6586,11.6824,85300.0
2008-12-01 09:50:00,14.76,14.77,14.65,14.66,207400.0,11.6824,11.6903,11.5953,11.6032,207400.0
2008-12-01 09:55:00,14.67,14.71,14.65,14.67,164800.0,11.6111,11.6428,11.5953,11.6111,164800.0
2008-12-01 10:00:00,14.67,14.7,14.64,14.68,168500.0,11.6111,11.6349,11.5874,11.619,168500.0
2008-12-01 10:05:00,14.67,14.69,14.63,14.68,101900.0,11.6111,11.6269,11.5795,11.619,101900.0
2008-12-01 10:10:00,14.69,14.71,14.65,14.67,130000.0,11.6269,11.6428,11.5953,11.6111,130000.0
2008-12-01 10:15:00,14.68,14.7,14.64,14.64,185700.0,11.619,11.6349,11.5874,11.5874,185700.0
2008-12-01 10:20:00,14.64,14.66,14.63,14.63,42600.0,11.5874,11.6032,11.5795,11.5795,42600.0
2008-12-01 10:25:00,14.62,14.63,14.59,14.6,46900.0,11.5715,11.5795,11.5478,11.5557,46900.0
2008-12-01 10:30:00,14.59,14.6,14.55,14.6,33700.0,11.5478,11.5557,11.5161,11.5557,33700.0
2008-12-01 10:35:00,14.6,14.61,14.58,14.6,42900.0,11.5557,11.5636,11.5399,11.5557,42900.0
2008-12-01 10:40:00,14.59,14.62,14.58,14.62,37300.0,11.5478,11.5715,11.5399,11.5715,37300.0
2008-12-01 10:45:00,14.62,14.62,14.57,14.57,62600.0,11.5715,11.5715,11.532,11.532,62600.0
2008-12-01 10:50:00,14.58,14.6,14.56,14.59,26100.0,11.5399,11.5557,11.5241,11.5478,26100.0
2008-12-01 10:55:00,14.58,14.59,14.5,14.5,74900.0,11.5399,11.5478,11.4766,11.4766,74900.0
2008-12-01 11:00:00,14.5,14.5,14.47,14.5,14200.0,11.4766,11.4766,11.4528,11.4766,14200.0
2008-12-01 11:05:00,14.49,14.5,14.44,14.44,19700.0,11.4687,11.4766,11.4291,11.4291,19700.0
2008-12-01 11:10:00,14.45,14.5,14.45,14.49,29300.0,11.437,11.4766,11.437,11.4687,29300.0
2008-12-01 11:15:00,14.5,14.53,14.49,14.53,11500.0,11.4766,11.5003,11.4687,11.5003,11500.0
2008-12-01 11:20:00,14.54,14.55,14.51,14.51,15700.0,11.5082,11.5161,11.4845,11.4845,15700.0
2008-12-01 11:25:00,14.52,14.53,14.48,14.48,24800.0,11.4924,11.5003,11.4607,11.4607,24800.0
2008-12-01 11:30:00,14.48,14.52,14.48,14.52,43700.0,11.4607,11.4924,11.4607,11.4924,43700.0
2008-12-01 11:35:00,14.52,14.55,14.52,14.54,22600.0,11.4924,11.5161,11.4924,11.5082,22600.0
2008-12-01 11:40:00,14.55,14.58,14.55,14.57,21700.0,11.5161,11.5399,11.5161,11.532,21700.0
2008-12-01 11:45:00,14.57,14.58,14.56,14.57,12400.0,11.532,11.5399,11.5241,11.532,12400.0
2008-12-01 11:50:00,14.57,14.57,14.54,14.56,22000.0,11.532,11.532,11.5082,11.5241,22000.0
2008-12-01 11:55:00,14.56,14.57,14.55,14.56,28100.0,11.5241,11.532,11.5161,11.5241,28100.0
2008-12-01 12:00:00,14.55,14.55,14.5,14.51,35900.0,11.5161,11.5161,11.4766,11.4845,35900.0
2008-12-01 12:05:00,14.52,14.55,14.52,14.53,24800.0,11.4924,11.5161,11.4924,11.5003,24800.0
2008-12-01 12:10:00,14.54,14.57,14.54,14.56,18400.0,11.5082,11.532,11.5082,11.5241,18400.0
2008-12-01 12:15:00,14.53,14.54,14.5,14.51,16400.0,11.5003,11.5082,11.4766,11.4845,16400.0
2008-12-01 12:20:00,14.51,14.51,14.49,14.49,66100.0,11.4845,11.4845,11.4687,11.4687,66100.0
2008-12-01 12:25:00,14.49,14.49,14.43,14.45,46100.0,11.4687,11.4687,11.4212,11.437,46100.0
2008-12-01 12:30:00,14.46,14.5,14.46,14.5,79900.0,11.4449,11.4766,11.4449,11.4766,79900.0
2008-12-01 12:35:00,14.5,14.5,14.44,14.45,26500.0,11.4766,11.4766,11.4291,11.437,26500.0
2008-12-01 12:40:00,14.45,14.45,14.42,14.43,16600.0,11.437,11.437,11.4132,11.4212,16600.0
2008-12-01 12:45:00,14.44,14.47,14.44,14.46,48700.0,11.4291,11.4528,11.4291,11.4449,48700.0
2008-12-01 12:50:00,14.46,14.47,14.41,14.45,40700.0,11.4449,11.4528,11.4053,11.437,40700.0
2008-12-01 12:55:00,14.45,14.45,14.43,14.44,26600.0,11.437,11.437,11.4212,11.4291,26600.0
2008-12-01 13:00:00,14.44,14.45,14.44,14.45,16900.0,11.4291,11.437,11.4291,11.437,16900.0
2008-12-01 13:05:00,14.45,14.47,14.44,14.45,16600.0,11.437,11.4528,11.4291,11.437,16600.0
2008-12-01 13:10:00,14.45,14.49,14.44,14.48,10800.0,11.437,11.4687,11.4291,11.4607,10800.0
2008-12-01 13:15:00,14.48,14.51,14.47,14.5,19600.0,11.4607,11.4845,11.4528,11.4766,19600.0
2008-12-01 13:20:00,14.5,14.51,14.49,14.5,11800.0,11.4766,11.4845,11.4687,11.4766,11800.0
2008-12-01 13:25:00,14.5,14.5,14.47,14.49,13400.0,11.4766,11.4766,11.4528,11.4687,13400.0
2008-12-01 13:30:00,14.48,14.55,14.48,14.55,54600.0,11.4607,11.5161,11.4607,11.5161,54600.0
2008-12-01 13:35:00,14.55,14.55,14.5,14.51,32900.0,11.5161,11.5161,11.4766,11.4845,32900.0
2008-12-01 13:40:00,14.51,14.53,14.47,14.47,76200.0,11.4845,11.5003,11.4528,11.4528,76200.0
2008-12-01 13:45:00,14.46,14.5,14.42,14.44,220300.0,11.4449,11.4766,11.4132,11.4291,220300.0
2008-12-01 13:50:00,14.44,14.47,14.42,14.44,48300.0,11.4291,11.4528,11.4132,11.4291,48300.0
2008-12-01 13:55:00,14.44,14.49,14.42,14.49,67700.0,11.4291,11.4687,11.4132,11.4687,67700.0
2008-12-01 14:00:00,14.49,14.5,14.45,14.45,103600.0,11.4687,11.4766,11.437,11.437,103600.0
2008-12-01 14:05:00,14.45,14.5,14.43,14.48,39200.0,11.437,11.4766,11.4212,11.4607,39200.0
2008-12-01 14:10:00,14.48,14.49,14.45,14.48,134300.0,11.4607,11.4687,11.437,11.4607,134300.0
2008-12-01 14:15:00,14.47,14.47,14.42,14.44,31700.0,11.4528,11.4528,11.4132,11.4291,31700.0
2008-12-01 14:20:00,14.44,14.47,14.43,14.47,21800.0,11.4291,11.4528,11.4212,11.4528,21800.0
2008-12-01 14:25:00,14.47,14.49,14.45,14.48,213300.0,11.4528,11.4687,11.437,11.4607,213300.0
2008-12-01 14:30:00,14.48,14.52,14.46,14.5,111600.0,11.4607,11.4924,11.4449,11.4766,111600.0
2008-12-01 14:35:00,14.51,14.51,14.46,14.48,56100.0,11.4845,11.4845,11.4449,11.4607,56100.0
2008-12-01 14:40:00,14.47,14.51,14.45,14.48,67900.0,11.4528,11.4845,11.437,11.4607,67900.0
2008-12-01 14:45:00,14.49,14.54,14.49,14.53,85700.0,11.4687,11.5082,11.4687,11.5003,85700.0
2008-12-01 14:50:00,14.53,14.6,14.53,14.58,61700.0,11.5003,11.5557,11.5003,11.5399,61700.0
2008-12-01 14:55:00,14.57,14.57,14.52,14.53,108800.0,11.532,11.532,11.4924,11.5003,108800.0
2008-12-01 15:00:00,14.52,14.54,14.47,14.48,84000.0,11.4924,11.5082,11.4528,11.4607,84000.0
2008-12-01 15:05:00,14.48,14.53,14.45,14.46,139200.0,11.4607,11.5003,11.437,11.4449,139200.0
2008-12-01 15:10:00,14.45,14.5,14.45,14.48,55500.0,11.437,11.4766,11.437,11.4607,55500.0
2008-12-01 15:15:00,14.47,14.49,14.44,14.46,86700.0,11.4528,11.4687,11.4291,11.4449,86700.0
2008-12-01 15:20:00,14.45,14.45,14.39,14.39,92600.0,11.437,11.437,11.3895,11.3895,92600.0
2008-12-01 15:25:00,14.4,14.41,14.38,14.4,83100.0,11.3974,11.4053,11.3816,11.3974,83100.0
2008-12-01 15:30:00,14.39,14.42,14.37,14.38,79700.0,11.3895,11.4132,11.3737,11.3816,79700.0
2008-12-01 15:35:00,14.39,14.39,14.35,14.35,190500.0,11.3895,11.3895,11.3578,11.3578,190500.0
2008-12-01 15:40:00,14.35,14.38,14.25,14.26,98300.0,11.3578,11.3816,11.2787,11.2866,98300.0
2008-12-01 15:45:00,14.26,14.31,14.23,14.28,321000.0,11.2866,11.3262,11.2629,11.3024,321000.0
2008-12-01 15:50:00,14.27,14.29,14.18,14.21,187900.0,11.2945,11.3104,11.2233,11.247,187900.0
2008-12-01 15:55:00,14.2,14.23,14.15,14.17,497000.0,11.2391,11.2629,11.1995,11.2154,497000.0
2008-12-01 16:00:00,14.14,14.15,14.14,14.14,2400.0,11.1916,11.1995,11.1916,11.1916,2400.0
2008-12-01 16:05:00,14.14,14.14,14.14,14.14,0.0,11.1916,11.1916,11.1916,11.1916,0.0
2008-12-01 16:10:00,14.14,14.14,14.14,14.14,0.0,11.1916,11.1916,11.1916,11.1916,0.0
2008-12-02 09:30:00,14.41,14.41,14.27,14.27,118900.0,11.4053,11.4053,11.2945,11.2945,118900.0
2008-12-02 09:35:00,14.27,14.3,14.25,14.26,73500.0,11.2945,11.3183,11.2787,11.2866,73500.0
2008-12-02 09:40:00,14.25,14.25,14.18,14.18,53000.0,11.2787,11.2787,11.2233,11.2233,53000.0
2008-12-02 09:45:00,14.18,14.2,14.16,14.19,66300.0,11.2233,11.2391,11.2075,11.2312,66300.0
2008-12-02 09:50:00,14.19,14.26,14.18,14.22,60500.0,11.2312,11.2866,11.2233,11.255,60500.0
2008-12-02 09:55:00,14.21,14.23,14.15,14.21,59800.0,11.247,11.2629,11.1995,11.247,59800.0
2008-12-02 10:00:00,14.21,14.29,14.19,14.29,98000.0,11.247,11.3104,11.2312,11.3104,98000.0
2008-12-02 10:05:00,14.3,14.33,14.25,14.31,63500.0,11.3183,11.342,11.2787,11.3262,63500.0
2008-12-02 10:10:00,14.31,14.39,14.29,14.37,84900.0,11.3262,11.3895,11.3104,11.3737,84900.0
2008-12-02 10:15:00,14.38,14.41,14.36,14.4,72300.0,11.3816,11.4053,11.3658,11.3974,72300.0
2008-12-02 10:20:00,14.4,14.45,14.36,14.45,112300.0,11.3974,11.437,11.3658,11.437,112300.0
2008-12-02 10:25:00,14.44,14.45,14.4,14.4,109400.0,11.4291,11.437,11.3974,11.3974,109400.0
2008-12-02 10:30:00,14.41,14.48,14.41,14.46,86800.0,11.4053,11.4607,11.4053,11.4449,86800.0
2008-12-02 10:35:00,14.46,14.51,14.45,14.51,75500.0,11.4449,11.4845,11.437,11.4845,75500.0
2008-12-02 10:40:00,14.51,14.53,14.49,14.5,98200.0,11.4845,11.5003,11.4687,11.4766,98200.0
2008-12-02 10:45:00,14.51,14.55,14.5,14.51,23600.0,11.4845,11.5161,11.4766,11.4845,23600.0
2008-12-02 10:50:00,14.5,14.52,14.49,14.51,50600.0,11.4766,11.4924,11.4687,11.4845,50600.0
2008-12-02 10:55:00,14.5,14.56,14.49,14.53,47200.0,11.4766,11.5241,11.4687,11.5003,47200.0
2008-12-02 11:00:00,14.54,14.54,14.48,14.48,48800.0,11.5082,11.5082,11.4607,11.4607,48800.0
2008-12-02 11:05:00,14.45,14.48,14.44,14.48,57300.0,11.437,11.4607,11.4291,11.4607,57300.0
2008-12-02 11:10:00,14.49,14.52,14.46,14.46,106900.0,11.4687,11.4924,11.4449,11.4449,106900.0
2008-12-02 11:15:00,14.46,14.47,14.45,14.47,62800.0,11.4449,11.4528,11.437,11.4528,62800.0
2008-12-02 11:20:00,14.48,14.54,14.48,14.52,93600.0,11.4607,11.5082,11.4607,11.4924,93600.0
2008-12-02 11:25:00,14.51,14.59,14.51,14.57,34700.0,11.4845,11.5478,11.4845,11.532,34700.0
2008-12-02 11:30:00,14.57,14.6,14.52,14.52,144700.0,11.532,11.5557,11.4924,11.4924,144700.0
2008-12-02 11:35:00,14.51,14.54,14.5,14.51,28700.0,11.4845,11.5082,11.4766,11.4845,28700.0
2008-12-02 11:40:00,14.51,14.56,14.5,14.53,26900.0,11.4845,11.5241,11.4766,11.5003,26900.0
2008-12-02 11:45:00,14.51,14.61,14.5,14.61,50700.0,11.4845,11.5636,11.4766,11.5636,50700.0
2008-12-02 11:50:00,14.61,14.64,14.6,14.61,79000.0,11.5636,11.5874,11.5557,11.5636,79000.0
2008-12-02 11:55:00,14.61,14.66,14.61,14.63,84000.0,11.5636,11.6032,11.5636,11.5795,84000.0
2008-12-02 12:00:00,14.63,14.65,14.61,14.61,45800.0,11.5795,11.5953,11.5636,11.5636,45800.0
2008-12-02 12:05:00,14.61,14.65,14.6,14.63,80400.0,11.5636,11.5953,11.5557,11.5795,80400.0
2008-12-02 12:10:00,14.63,14.64,14.6,14.63,37900.0,11.5795,11.5874,11.5557,11.5795,37900.0
2008-12-02 12:15:00,14.62,14.64,14.61,14.63,48500.0,11.5715,11.5874,11.5636,11.5795,48500.0
2008-12-02 12:20:00,14.64,14.68,14.64,14.64,38400.0,11.5874,11.619,11.5874,11.5874,38400.0
2008-12-02 12:25:00,14.65,14.71,14.65,14.69,40600.0,11.5953,11.6428,11.5953,11.6269,40600.0
2008-12-02 12:30:00,14.69,14.71,14.66,14.66,120100.0,11.6269,11.6428,11.6032,11.6032,120100.0
2008-12-02 12:35:00,14.67,14.69,14.65,14.66,91700.0,11.6111,11.6269,11.5953,11.6032,91700.0
2008-12-02 12:40:00,14.66,14.67,14.63,14.64,164300.0,11.6032,11.6111,11.5795,11.5874,164300.0
2008-12-02 12:45:00,14.64,14.65,14.62,14.63,36300.0,11.5874,11.5953,11.5715,11.5795,36300.0
2008-12-02 12:50:00,14.63,14.64,14.59,14.61,82300.0,11.5795,11.5874,11.5478,11.5636,82300.0
2008-12-02 12:55:00,14.6,14.65,14.6,14.65,50600.0,11.5557,11.5953,11.5557,11.5953,50600.0
2008-12-02 13:00:00,14.64,14.66,14.61,14.65,61500.0,11.5874,11.6032,11.5636,11.5953,61500.0
2008-12-02 13:05:00,14.64,14.65,14.62,14.63,22200.0,11.5874,11.5953,11.5715,11.5795,22200.0
2008-12-02 13:10:00,14.63,14.69,14.62,14.68,199300.0,11.5795,11.6269,11.5715,11.619,199300.0
2008-12-02 13:15:00,14.68,14.7,14.67,14.68,33200.0,11.619,11.6349,11.6111,11.619,33200.0
2008-12-02 13:20:00,14.68,14.68,14.64,14.65,62500.0,11.619,11.619,11.5874,11.5953,62500.0
2008-12-02 13:25:00,14.65,14.67,14.64,14.64,37300.0,11.5953,11.6111,11.5874,11.5874,37300.0
2008-12-02 13:30:00,14.65,14.65,14.55,14.56,70300.0,11.5953,11.5953,11.5161,11.5241,70300.0
2008-12-02 13:35:00,14.56,14.58,14.53,14.54,58000.0,11.5241,11.5399,11.5003,11.5082,58000.0
2008-12-02 13:40:00,14.53,14.56,14.53,14.54,51900.0,11.5003,11.5241,11.5003,11.5082,51900.0
2008-12-02 13:45:00,14.54,14.56,14.52,14.52,29700.0,11.5082,11.5241,11.4924,11.4924,29700.0
2008-12-02 13:50:00,14.52,14.52,14.47,14.5,40500.0,11.4924,11.4924,11.4528,11.4766,40500.0
2008-12-02 13:55:00,14.49,14.5,14.46,14.47,70900.0,11.4687,11.4766,11.4449,11.4528,70900.0
2008-12-02 14:00:00,14.48,14.5,14.36,14.37,116000.0,11.4607,11.4766,11.3658,11.3737,116000.0
2008-12-02 14:05:00,14.37,14.38,14.3,14.32,115500.0,11.3737,11.3816,11.3183,11.3341,115500.0
2008-12-02 14:10:00,14.32,14.37,14.32,14.35,131000.0,11.3341,11.3737,11.3341,11.3578,131000.0
2008-12-02 14:15:00,14.35,14.38,14.32,14.35,73000.0,11.3578,11.3816,11.3341,11.3578,73000.0
2008-12-02 14:20:00,14.35,14.35,14.27,14.31,180100.0,11.3578,11.3578,11.2945,11.3262,180100.0
2008-12-02 14:25:00,14.3,14.3,14.23,14.3,192800.0,11.3183,11.3183,11.2629,11.3183,192800.0
2008-12-02 14:30:00,14.3,14.34,14.26,14.3,148400.0,11.3183,11.3499,11.2866,11.3183,148400.0
2008-12-02 14:35:00,14.31,14.37,14.3,14.35,165400.0,11.3262,11.3737,11.3183,11.3578,165400.0
2008-12-02 14:40:00,14.35,14.37,14.32,14.34,71100.0,11.3578,11.3737,11.3341,11.3499,71100.0
2008-12-02 14:45:00,14.34,14.37,14.33,14.35,84900.0,11.3499,11.3737,11.342,11.3578,84900.0
2008-12-02 14:50:00,14.34,14.4,14.32,14.39,100000.0,11.3499,11.3974,11.3341,11.3895,100000.0
2008-12-02 14:55:00,14.38,14.45,14.37,14.45,86000.0,11.3816,11.437,11.3737,11.437,86000.0
2008-12-02 15:00:00,14.44,14.44,14.39,14.4,64400.0,11.4291,11.4291,11.3895,11.3974,64400.0
2008-12-02 15:05:00,14.39,14.39,14.28,14.31,128000.0,11.3895,11.3895,11.3024,11.3262,128000.0
2008-12-02 15:10:00,14.31,14.35,14.28,14.3,106800.0,11.3262,11.3578,11.3024,11.3183,106800.0
2008-12-02 15:15:00,14.31,14.47,14.31,14.46,164900.0,11.3262,11.4528,11.3262,11.4449,164900.0
2008-12-02 15:20:00,14.47,14.58,14.45,14.56,189300.0,11.4528,11.5399,11.437,11.5241,189300.0
2008-12-02 15:25:00,14.57,14.62,14.53,14.55,415300.0,11.532,11.5715,11.5003,11.5161,415300.0
2008-12-02 15:30:00,14.55,14.64,14.55,14.62,244400.0,11.5161,11.5874,11.5161,11.5715,244400.0
2008-12-02 15:35:00,14.61,14.65,14.57,14.58,119100.0,11.5636,11.5953,11.532,11.5399,119100.0
2008-12-02 15:40:00,14.59,14.61,14.52,14.56,182300.0,11.5478,11.5636,11.4924,11.5241,182300.0
2008-12-02 15:45:00,14.57,14.61,14.42,14.45,306300.0,11.532,11.5636,11.4132,11.437,306300.0
2008-12-02 15:50:00,14.46,14.57,14.38,14.54,222000.0,11.4449,11.532,11.3816,11.5082,222000.0
2008-12-02 15:55:00,14.54,14.69,14.54,14.66,415900.0,11.5082,11.6269,11.5082,11.6032,415900.0
2008-12-02 16:00:00,14.65,14.65,14.65,14.65,1900.0,11.5953,11.5953,11.5953,11.5953,1900.0
2008-12-02 16:05:00,14.65,14.65,14.65,14.65,0.0,11.5953,11.5953,11.5953,11.5953,0.0
2008-12-02 16:10:00,14.65,14.65,14.65,14.65,0.0,11.5953,11.5953,11.5953,11.5953,0.0
2008-12-03 09:30:00,14.36,14.43,14.3,14.43,51800.0,11.3658,11.4212,11.3183,11.4212,51800.0
2008-12-03 09:35:00,14.43,14.44,14.39,14.44,59500.0,11.4212,11.4291,11.3895,11.4291,59500.0
2008-12-03 09:40:00,14.45,14.5,14.41,14.49,95400.0,11.437,11.4766,11.4053,11.4687,95400.0
2008-12-03 09:45:00,14.48,14.49,14.38,14.39,152500.0,11.4607,11.4687,11.3816,11.3895,152500.0
2008-12-03 09:50:00,14.4,14.46,14.39,14.4,228600.0,11.3974,11.4449,11.3895,11.3974,228600.0
2008-12-03 09:55:00,14.4,14.4,14.33,14.37,130000.0,11.3974,11.3974,11.342,11.3737,130000.0
2008-12-03 10:00:00,14.36,14.46,14.3,14.46,231900.0,11.3658,11.4449,11.3183,11.4449,231900.0
2008-12-03 10:05:00,14.48,14.51,14.45,14.48,147000.0,11.4607,11.4845,11.437,11.4607,147000.0
2008-12-03 10:10:00,14.46,14.5,14.43,14.48,75400.0,11.4449,11.4766,11.4212,11.4607,75400.0
2008-12-03 10:15:00,14.48,14.53,14.45,14.45,94300.0,11.4607,11.5003,11.437,11.437,94300.0
2008-12-03 10:20:00,14.45,14.48,14.41,14.46,81700.0,11.437,11.4607,11.4053,11.4449,81700.0
2008-12-03 10:25:00,14.46,14.57,14.46,14.57,62300.0,11.4449,11.532,11.4449,11.532,62300.0
2008-12-03 10:30:00,14.58,14.61,14.56,14.6,38800.0,11.5399,11.5636,11.5241,11.5557,38800.0
2008-12-03 10:35:00,14.6,14.62,14.57,14.6,80900.0,11.5557,11.5715,11.532,11.5557,80900.0
2008-12-03 10:40:00,14.6,14.63,14.59,14.63,106000.0,11.5557,11.5795,11.5478,11.5795,106000.0
2008-12-03 10:45:00,14.63,14.74,14.63,14.72,133100.0,11.5795,11.6665,11.5795,11.6507,133100.0
2008-12-03 10:50:00,14.72,14.78,14.71,14.78,69400.0,11.6507,11.6982,11.6428,11.6982,69400.0
2008-12-03 10:55:00,14.78,14.82,14.76,14.82,64800.0,11.6982,11.7298,11.6824,11.7298,64800.0
2008-12-03 11:00:00,14.82,14.85,14.8,14.83,86600.0,11.7298,11.7536,11.714,11.7378,86600.0
2008-12-03 11:05:00,14.84,14.84,14.78,14.79,67200.0,11.7457,11.7457,11.6982,11.7061,67200.0
2008-12-03 11:10:00,14.79,14.9,14.79,14.89,124400.0,11.7061,11.7932,11.7061,11.7852,124400.0
2008-12-03 11:15:00,14.9,14.95,14.88,14.91,105200.0,11.7932,11.8327,11.7773,11.8011,105200.0
2008-12-03 11:20:00,14.9,14.91,14.89,14.91,86900.0,11.7932,11.8011,11.7852,11.8011,86900.0
2008-12-03 11:25:00,14.9,14.94,14.84,14.84,103400.0,11.7932,11.8248,11.7457,11.7457,103400.0
2008-12-03 11:30:00,14.84,14.88,14.84,14.85,76800.0,11.7457,11.7773,11.7457,11.7536,76800.0
2008-12-03 11:35:00,14.84,14.86,14.82,14.86,74700.0,11.7457,11.7615,11.7298,11.7615,74700.0
2008-12-03 11:40:00,14.86,14.95,14.86,14.9,129400.0,11.7615,11.8327,11.7615,11.7932,129400.0
2008-12-03 11:45:00,14.9,14.9,14.82,14.85,124100.0,11.7932,11.7932,11.7298,11.7536,124100.0
2008-12-03 11:50:00,14.85,14.95,14.85,14.95,163100.0,11.7536,11.8327,11.7536,11.8327,163100.0
2008-12-03 11:55:00,14.96,14.99,14.94,14.98,56200.0,11.8407,11.8644,11.8248,11.8565,56200.0
2008-12-03 12:00:00,14.98,14.98,14.87,14.87,132600.0,11.8565,11.8565,11.7694,11.7694,132600.0
2008-12-03 12:05:00,14.88,14.89,14.83,14.83,40000.0,11.7773,11.7852,11.7378,11.7378,40000.0
2008-12-03 12:10:00,14.84,14.87,14.84,14.85,77200.0,11.7457,11.7694,11.7457,11.7536,77200.0
2008-12-03 12:15:00,14.85,14.87,14.79,14.79,83000.0,11.7536,11.7694,11.7061,11.7061,83000.0
2008-12-03 12:20:00,14.79,14.82,14.78,14.82,49300.0,11.7061,11.7298,11.6982,11.7298,49300.0
2008-12-03 12:25:00,14.82,14.88,14.82,14.86,120500.0,11.7298,11.7773,11.7298,11.7615,120500.0
2008-12-03 12:30:00,14.86,14.9,14.86,14.89,41300.0,11.7615,11.7932,11.7615,11.7852,41300.0
2008-12-03 12:35:00,14.89,14.92,14.89,14.92,29000.0,11.7852,11.809,11.7852,11.809,29000.0
2008-12-03 12:40:00,14.91,14.91,14.85,14.87,106900.0,11.8011,11.8011,11.7536,11.7694,106900.0
2008-12-03 12:45:00,14.87,14.92,14.86,14.88,197800.0,11.7694,11.809,11.7615,11.7773,197800.0
2008-12-03 12:50:00,14.88,14.9,14.84,14.9,65300.0,11.7773,11.7932,11.7457,11.7932,65300.0
2008-12-03 12:55:00,14.9,14.94,14.88,14.89,79500.0,11.7932,11.8248,11.7773,11.7852,79500.0
2008-12-03 13:00:00,14.89,14.9,14.86,14.87,55500.0,11.7852,11.7932,11.7615,11.7694,55500.0
2008-12-03 13:05:00,14.86,14.86,14.82,14.84,32800.0,11.7615,11.7615,11.7298,11.7457,32800.0
2008-12-03 13:10:00,14.83,14.84,14.8,14.84,96400.0,11.7378,11.7457,11.714,11.7457,96400.0
2008-12-03 13:15:00,14.83,14.87,14.82,14.84,16000.0,11.7378,11.7694,11.7298,11.7457,16000.0
2008-12-03 13:20:00,14.84,14.87,14.76,14.77,47500.0,11.7457,11.7694,11.6824,11.6903,47500.0
2008-12-03 13:25:00,14.75,14.75,14.69,14.69,103400.0,11.6744,11.6744,11.6269,11.6269,103400.0
2008-12-03 13:30:00,14.68,14.68,14.61,14.64,52400.0,11.619,11.619,11.5636,11.5874,52400.0
2008-12-03 13:35:00,14.64,14.65,14.61,14.62,70700.0,11.5874,11.5953,11.5636,11.5715,70700.0
2008-12-03 13:40:00,14.6,14.6,14.53,14.55,83400.0,11.5557,11.5557,11.5003,11.5161,83400.0
2008-12-03 13:45:00,14.55,14.55,14.5,14.54,81200.0,11.5161,11.5161,11.4766,11.5082,81200.0
2008-12-03 13:50:00,14.54,14.55,14.5,14.51,150500.0,11.5082,11.5161,11.4766,11.4845,150500.0
2008-12-03 13:55:00,14.52,14.55,14.5,14.53,62300.0,11.4924,11.5161,11.4766,11.5003,62300.0
2008-12-03 14:00:00,14.53,14.59,14.52,14.56,93000.0,11.5003,11.5478,11.4924,11.5241,93000.0
2008-12-03 14:05:00,14.56,14.56,14.45,14.51,183900.0,11.5241,11.5241,11.437,11.4845,183900.0
2008-12-03 14:10:00,14.52,14.58,14.51,14.53,260600.0,11.4924,11.5399,11.4845,11.5003,260600.0
2008-12-03 14:15:00,14.53,14.63,14.52,14.6,251600.0,11.5003,11.5795,11.4924,11.5557,251600.0
2008-12-03 14:20:00,14.61,14.65,14.59,14.64,68400.0,11.5636,11.5953,11.5478,11.5874,68400.0
2008-12-03 14:25:00,14.65,14.75,14.65,14.74,206600.0,11.5953,11.6744,11.5953,11.6665,206600.0
2008-12-03 14:30:00,14.74,14.86,14.74,14.83,288300.0,11.6665,11.7615,11.6665,11.7378,288300.0
2008-12-03 14:35:00,14.84,14.86,14.77,14.78,172000.0,11.7457,11.7615,11.6903,11.6982,172000.0
2008-12-03 14:40:00,14.79,14.86,14.79,14.85,116300.0,11.7061,11.7615,11.7061,11.7536,116300.0
2008-12-03 14:45:00,14.85,14.91,14.85,14.86,110500.0,11.7536,11.8011,11.7536,11.7615,110500.0
2008-12-03 14:50:00,14.85,14.92,14.85,14.86,68400.0,11.7536,11.809,11.7536,11.7615,68400.0
2008-12-03 14:55:00,14.87,14.89,14.82,14.82,81900.0,11.7694,11.7852,11.7298,11.7298,81900.0
2008-12-03 15:00:00,14.82,14.83,14.71,14.74,101600.0,11.7298,11.7378,11.6428,11.6665,101600.0
2008-12-03 15:05:00,14.74,14.9,14.74,14.88,131300.0,11.6665,11.7932,11.6665,11.7773,131300.0
2008-12-03 15:10:00,14.88,14.9,14.81,14.86,181600.0,11.7773,11.7932,11.7219,11.7615,181600.0
2008-12-03 15:15:00,14.86,14.89,14.75,14.85,280600.0,11.7615,11.7852,11.6744,11.7536,280600.0
2008-12-03 15:20:00,14.87,14.9,14.81,14.82,144900.0,11.7694,11.7932,11.7219,11.7298,144900.0
2008-12-03 15:25:00,14.82,14.88,14.79,14.87,246600.0,11.7298,11.7773,11.7061,11.7694,246600.0
2008-12-03 15:30:00,14.88,14.93,14.82,14.92,254500.0,11.7773,11.8169,11.7298,11.809,254500.0
2008-12-03 15:35:00,14.92,14.95,14.86,14.95,229800.0,11.809,11.8327,11.7615,11.8327,229800.0
2008-12-03 15:40:00,14.95,15.05,14.95,15.01,194700.0,11.8327,11.9119,11.8327,11.8802,194700.0
2008-12-03 15:45:00,15.01,15.05,14.93,15.01,182800.0,11.8802,11.9119,11.8169,11.8802,182800.0
2008-12-03 15:50:00,15.0,15.09,14.98,15.08,228600.0,11.8723,11.9435,11.8565,11.9356,228600.0
2008-12-03 15:55:00,15.08,15.1,15.03,15.07,313500.0,11.9356,11.9515,11.8961,11.9277,313500.0
2008-12-03 16:00:00,14.96,15.07,14.96,15.07,20100.0,11.8407,11.9277,11.8407,11.9277,20100.0
2008-12-03 16:05:00,15.07,15.07,15.07,15.07,0.0,11.9277,11.9277,11.9277,11.9277,0.0
2008-12-03 16:10:00,15.07,15.07,15.07,15.07,0.0,11.9277,11.9277,11.9277,11.9277,0.0
2008-12-04 09:30:00,14.76,14.9,14.72,14.9,87000.0,11.6824,11.7932,11.6507,11.7932,87000.0
2008-12-04 09:35:00,14.9,14.94,14.81,14.89,52400.0,11.7932,11.8248,11.7219,11.7852,52400.0
2008-12-04 09:40:00,14.9,15.02,14.9,14.96,129100.0,11.7932,11.8881,11.7932,11.8407,129100.0
2008-12-04 09:45:00,14.96,14.98,14.92,14.97,118500.0,11.8407,11.8565,11.809,11.8486,118500.0
2008-12-04 09:50:00,14.98,15.02,14.97,15.0,96000.0,11.8565,11.8881,11.8486,11.8723,96000.0
2008-12-04 09:55:00,14.99,15.03,14.96,14.96,52000.0,11.8644,11.8961,11.8407,11.8407,52000.0
2008-12-04 10:00:00,14.96,15.06,14.94,15.02,198600.0,11.8407,11.9198,11.8248,11.8881,198600.0
2008-12-04 10:05:00,15.01,15.03,14.93,14.94,127300.0,11.8802,11.8961,11.8169,11.8248,127300.0
2008-12-04 10:10:00,14.94,14.96,14.86,14.87,219500.0,11.8248,11.8407,11.7615,11.7694,219500.0
2008-12-04 10:15:00,14.87,14.89,14.82,14.85,125400.0,11.7694,11.7852,11.7298,11.7536,125400.0
2008-12-04 10:20:00,14.86,14.94,14.84,14.91,129200.0,11.7615,11.8248,11.7457,11.8011,129200.0
2008-12-04 10:25:00,14.91,14.93,14.85,14.85,138400.0,11.8011,11.8169,11.7536,11.7536,138400.0
2008-12-04 10:30:00,14.85,14.91,14.83,14.9,74500.0,11.7536,11.8011,11.7378,11.7932,74500.0
2008-12-04 10:35:00,14.9,14.96,14.86,14.94,225400.0,11.7932,11.8407,11.7615,11.8248,225400.0
2008-12-04 10:40:00,14.94,14.99,14.92,14.93,87700.0,11.8248,11.8644,11.809,11.8169,87700.0
2008-12-04 10:45:00,14.93,14.96,14.91,14.92,201900.0,11.8169,11.8407,11.8011,11.809,201900.0
2008-12-04 10:50:00,14.91,15.0,14.89,14.99,164300.0,11.8011,11.8723,11.7852,11.8644,164300.0
2008-12-04 10:55:00,14.99,15.05,14.99,15.02,35100.0,11.8644,11.9119,11.8644,11.8881,35100.0
2008-12-04 11:00:00,15.03,15.03,15.0,15.02,51700.0,11.8961,11.8961,11.8723,11.8881,51700.0
2008-12-04 11:05:00,15.01,15.01,14.91,14.91,78100.0,11.8802,11.8802,11.8011,11.8011,78100.0
2008-12-04 11:10:00,14.91,14.92,14.88,14.91,32000.0,11.8011,11.809,11.7773,11.8011,32000.0
2008-12-04 11:15:00,14.92,14.97,14.92,14.94,63800.0,11.809,11.8486,11.809,11.8248,63800.0
2008-12-04 11:20:00,14.92,15.01,14.91,15.01,124400.0,11.809,11.8802,11.8011,11.8802,124400.0
2008-12-04 11:25:00,15.0,15.01,14.97,14.98,37700.0,11.8723,11.8802,11.8486,11.8565,37700.0
2008-12-04 11:30:00,14.98,14.98,14.9,14.91,85100.0,11.8565,11.8565,11.7932,11.8011,85100.0
2008-12-04 11:35:00,14.91,14.91,14.84,14.89,142500.0,11.8011,11.8011,11.7457,11.7852,142500.0
2008-12-04 11:40:00,14.88,14.91,14.82,14.82,63000.0,11.7773,11.8011,11.7298,11.7298,63000.0
2008-12-04 11:45:00,14.82,14.87,14.82,14.86,67500.0,11.7298,11.7694,11.7298,11.7615,67500.0
2008-12-04 11:50:00,14.86,14.86,14.83,14.86,39800.0,11.7615,11.7615,11.7378,11.7615,39800.0
2008-12-04 11:55:00,14.86,14.92,14.84,14.86,184100.0,11.7615,11.809,11.7457,11.7615,184100.0
2008-12-04 12:00:00,14.86,14.88,14.79,14.81,64000.0,11.7615,11.7773,11.7061,11.7219,64000.0
2008-12-04 12:05:00,14.81,14.81,14.79,14.81,52800.0,11.7219,11.7219,11.7061,11.7219,52800.0
2008-12-04 12:10:00,14.8,14.8,14.77,14.77,37400.0,11.714,11.714,11.6903,11.6903,37400.0
2008-12-04 12:15:00,14.76,14.79,14.74,14.75,69500.0,11.6824,11.7061,11.6665,11.6744,69500.0
2008-12-04 12:20:00,14.74,14.8,14.72,14.79,100500.0,11.6665,11.714,11.6507,11.7061,100500.0
2008-12-04 12:25:00,14.8,14.8,14.75,14.76,93100.0,11.714,11.714,11.6744,11.6824,93100.0
2008-12-04 12:30:00,14.76,14.8,14.74,14.8,126600.0,11.6824,11.714,11.6665,11.714,126600.0
2008-12-04 12:35:00,14.79,14.8,14.74,14.79,133100.0,11.7061,11.714,11.6665,11.7061,133100.0
2008-12-04 12:40:00,14.78,14.81,14.78,14.81,26900.0,11.6982,11.7219,11.6982,11.7219,26900.0
2008-12-04 12:45:00,14.81,14.82,14.78,14.78,35600.0,11.7219,11.7298,11.6982,11.6982,35600.0
2008-12-04 12:50:00,14.78,14.79,14.75,14.78,75900.0,11.6982,11.7061,11.6744,11.6982,75900.0
2008-12-04 12:55:00,14.77,14.8,14.77,14.78,75100.0,11.6903,11.714,11.6903,11.6982,75100.0
2008-12-04 13:00:00,14.78,14.79,14.75,14.77,46800.0,11.6982,11.7061,11.6744,11.6903,46800.0
2008-12-04 13:05:00,14.79,14.8,14.74,14.74,40100.0,11.7061,11.714,11.6665,11.6665,40100.0
2008-12-04 13:10:00,14.74,14.75,14.69,14.72,41300.0,11.6665,11.6744,11.6269,11.6507,41300.0
2008-12-04 13:15:00,14.72,14.73,14.71,14.73,58400.0,11.6507,11.6586,11.6428,11.6586,58400.0
2008-12-04 13:20:00,14.72,14.73,14.7,14.73,48400.0,11.6507,11.6586,11.6349,11.6586,48400.0
2008-12-04 13:25:00,14.72,14.73,14.67,14.67,39100.0,11.6507,11.6586,11.6111,11.6111,39100.0
2008-12-04 13:30:00,14.66,14.71,14.66,14.7,51000.0,11.6032,11.6428,11.6032,11.6349,51000.0
2008-12-04 13:35:00,14.69,14.75,14.69,14.73,54400.0,11.6269,11.6744,11.6269,11.6586,54400.0
2008-12-04 13:40:00,14.72,14.73,14.69,14.7,84400.0,11.6507,11.6586,11.6269,11.6349,84400.0
2008-12-04 13:45:00,14.7,14.77,14.7,14.76,181800.0,11.6349,11.6903,11.6349,11.6824,181800.0
2008-12-04 13:50:00,14.75,14.83,14.74,14.8,149900.0,11.6744,11.7378,11.6665,11.714,149900.0
2008-12-04 13:55:00,14.8,14.81,14.76,14.78,55100.0,11.714,11.7219,11.6824,11.6982,55100.0
2008-12-04 14:00:00,14.78,14.81,14.77,14.81,82900.0,11.6982,11.7219,11.6903,11.7219,82900.0
2008-12-04 14:05:00,14.8,14.83,14.79,14.81,53600.0,11.714,11.7378,11.7061,11.7219,53600.0
2008-12-04 14:10:00,14.82,14.84,14.78,14.79,93500.0,11.7298,11.7457,11.6982,11.7061,93500.0
2008-12-04 14:15:00,14.78,14.78,14.73,14.74,158200.0,11.6982,11.6982,11.6586,11.6665,158200.0
2008-12-04 14:20:00,14.73,14.81,14.73,14.79,31900.0,11.6586,11.7219,11.6586,11.7061,31900.0
2008-12-04 14:25:00,14.78,14.78,14.74,14.76,121000.0,11.6982,11.6982,11.6665,11.6824,121000.0
2008-12-04 14:30:00,14.76,14.84,14.76,14.83,103100.0,11.6824,11.7457,11.6824,11.7378,103100.0
2008-12-04 14:35:00,14.84,14.86,14.81,14.84,125200.0,11.7457,11.7615,11.7219,11.7457,125200.0
2008-12-04 14:40:00,14.84,14.84,14.72,14.72,268500.0,11.7457,11.7457,11.6507,11.6507,268500.0
2008-12-04 14:45:00,14.72,14.73,14.66,14.71,208400.0,11.6507,11.6586,11.6032,11.6428,208400.0
2008-12-04 14:50:00,14.71,14.74,14.69,14.73,87800.0,11.6428,11.6665,11.6269,11.6586,87800.0
2008-12-04 14:55:00,14.73,14.78,14.68,14.68,172600.0,11.6586,11.6982,11.619,11.619,172600.0
2008-12-04 15:00:00,14.68,14.69,14.57,14.57,146000.0,11.619,11.6269,11.532,11.532,146000.0
2008-12-04 15:05:00,14.56,14.56,14.47,14.5,271400.0,11.5241,11.5241,11.4528,11.4766,271400.0
2008-12-04 15:10:00,14.5,14.56,14.43,14.43,203900.0,11.4766,11.5241,11.4212,11.4212,203900.0
2008-12-04 15:15:00,14.42,14.44,14.37,14.43,331600.0,11.4132,11.4291,11.3737,11.4212,331600.0
2008-12-04 15:20:00,14.43,14.44,14.31,14.35,239300.0,11.4212,11.4291,11.3262,11.3578,239300.0
2008-12-04 15:25:00,14.35,14.38,14.3,14.3,313100.0,11.3578,11.3816,11.3183,11.3183,313100.0
2008-12-04 15:30:00,14.29,14.36,14.27,14.29,254500.0,11.3104,11.3658,11.2945,11.3104,254500.0
2008-12-04 15:35:00,14.29,14.31,14.25,14.27,214200.0,11.3104,11.3262,11.2787,11.2945,214200.0
2008-12-04 15:40:00,14.28,14.42,14.26,14.41,285200.0,11.3024,11.4132,11.2866,11.4053,285200.0
2008-12-04 15:45:00,14.41,14.48,14.36,14.39,266600.0,11.4053,11.4607,11.3658,11.3895,266600.0
2008-12-04 15:50:00,14.39,14.41,14.33,14.39,198900.0,11.3895,11.4053,11.342,11.3895,198900.0
2008-12-04 15:55:00,14.39,14.54,14.36,14.53,492400.0,11.3895,11.5082,11.3658,11.5003,492400.0
2008-12-04 16:00:00,14.46,14.49,14.46,14.49,2200.0,11.4449,11.4687,11.4449,11.4687,2200.0
2008-12-04 16:05:00,14.49,14.49,14.49,14.49,0.0,11.4687,11.4687,11.4687,11.4687,0.0
2008-12-04 16:10:00,14.49,14.49,14.49,14.49,0.0,11.4687,11.4687,11.4687,11.4687,0.0
2008-12-05 09:30:00,14.31,14.38,14.25,14.38,105600.0,11.3262,11.3816,11.2787,11.3816,105600.0
2008-12-05 09:35:00,14.38,14.41,14.3,14.4,134100.0,11.3816,11.4053,11.3183,11.3974,134100.0
2008-12-05 09:40:00,14.42,14.44,14.32,14.32,155100.0,11.4132,11.4291,11.3341,11.3341,155100.0
2008-12-05 09:45:00,14.32,14.33,14.23,14.23,87000.0,11.3341,11.342,11.2629,11.2629,87000.0
2008-12-05 09:50:00,14.24,14.33,14.24,14.32,125100.0,11.2708,11.342,11.2708,11.3341,125100.0
2008-12-05 09:55:00,14.32,14.32,14.2,14.2,102700.0,11.3341,11.3341,11.2391,11.2391,102700.0
2008-12-05 10:00:00,14.19,14.24,14.17,14.21,140800.0,11.2312,11.2708,11.2154,11.247,140800.0
2008-12-05 10:05:00,14.21,14.23,14.16,14.19,220400.0,11.247,11.2629,11.2075,11.2312,220400.0
2008-12-05 10:10:00,14.19,14.19,14.12,14.13,540700.0,11.2312,11.2312,11.1758,11.1837,540700.0
2008-12-05 10:15:00,14.12,14.15,14.1,14.12,220800.0,11.1758,11.1995,11.16,11.1758,220800.0
2008-12-05 10:20:00,14.11,14.12,14.07,14.11,201500.0,11.1679,11.1758,11.1362,11.1679,201500.0
2008-12-05 10:25:00,14.1,14.17,14.09,14.15,153500.0,11.16,11.2154,11.1521,11.1995,153500.0
2008-12-05 10:30:00,14.15,14.21,14.13,14.16,116900.0,11.1995,11.247,11.1837,11.2075,116900.0
2008-12-05 10:35:00,14.15,14.15,14.09,14.1,166100.0,11.1995,11.1995,11.1521,11.16,166100.0
2008-12-05 10:40:00,14.1,14.1,14.02,14.04,137700.0,11.16,11.16,11.0967,11.1125,137700.0
2008-12-05 10:45:00,14.04,14.15,14.03,14.15,79100.0,11.1125,11.1995,11.1046,11.1995,79100.0
2008-12-05 10:50:00,14.15,14.16,14.11,14.16,156500.0,11.1995,11.2075,11.1679,11.2075,156500.0
2008-12-05 10:55:00,14.16,14.22,14.16,14.18,88900.0,11.2075,11.255,11.2075,11.2233,88900.0
2008-12-05 11:00:00,14.18,14.2,14.15,14.15,175800.0,11.2233,11.2391,11.1995,11.1995,175800.0
2008-12-05 11:05:00,14.16,14.18,14.14,14.15,62400.0,11.2075,11.2233,11.1916,11.1995,62400.0
2008-12-05 11:10:00,14.17,14.21,14.15,14.17,62800.0,11.2154,11.247,11.1995,11.2154,62800.0
2008-12-05 11:15:00,14.17,14.19,14.13,14.17,88900.0,11.2154,11.2312,11.1837,11.2154,88900.0
2008-12-05 11:20:00,14.16,14.17,14.09,14.09,48500.0,11.2075,11.2154,11.1521,11.1521,48500.0
2008-12-05 11:25:00,14.09,14.1,14.08,14.1,36800.0,11.1521,11.16,11.1441,11.16,36800.0
2008-12-05 11:30:00,14.09,14.13,14.06,14.12,132700.0,11.1521,11.1837,11.1283,11.1758,132700.0
2008-12-05 11:35:00,14.12,14.16,14.09,14.16,65500.0,11.1758,11.2075,11.1521,11.2075,65500.0
2008-12-05 11:40:00,14.16,14.2,14.15,14.17,105500.0,11.2075,11.2391,11.1995,11.2154,105500.0
2008-12-05 11:45:00,14.17,14.18,14.14,14.16,24400.0,11.2154,11.2233,11.1916,11.2075,24400.0
2008-12-05 11:50:00,14.16,14.23,14.16,14.23,41000.0,11.2075,11.2629,11.2075,11.2629,41000.0
2008-12-05 11:55:00,14.23,14.23,14.19,14.21,41500.0,11.2629,11.2629,11.2312,11.247,41500.0
2008-12-05 12:00:00,14.22,14.24,14.2,14.21,49100.0,11.255,11.2708,11.2391,11.247,49100.0
2008-12-05 12:05:00,14.21,14.25,14.19,14.25,88100.0,11.247,11.2787,11.2312,11.2787,88100.0
2008-12-05 12:10:00,14.24,14.25,14.21,14.23,25700.0,11.2708,11.2787,11.247,11.2629,25700.0
2008-12-05 12:15:00,14.23,14.23,14.19,14.23,52900.0,11.2629,11.2629,11.2312,11.2629,52900.0
2008-12-05 12:20:00,14.23,14.27,14.21,14.21,65800.0,11.2629,11.2945,11.247,11.247,65800.0
2008-12-05 12:25:00,14.21,14.25,14.2,14.25,30500.0,11.247,11.2787,11.2391,11.2787,30500.0
2008-12-05 12:30:00,14.24,14.24,14.13,14.13,65800.0,11.2708,11.2708,11.1837,11.1837,65800.0
2008-12-05 12:35:00,14.14,14.17,14.14,14.17,13600.0,11.1916,11.2154,11.1916,11.2154,13600.0
2008-12-05 12:40:00,14.16,14.16,14.12,14.14,47400.0,11.2075,11.2075,11.1758,11.1916,47400.0
2008-12-05 12:45:00,14.15,14.17,14.15,14.17,27300.0,11.1995,11.2154,11.1995,11.2154,27300.0
2008-12-05 12:50:00,14.17,14.17,14.13,14.16,43400.0,11.2154,11.2154,11.1837,11.2075,43400.0
2008-12-05 12:55:00,14.15,14.17,14.13,14.16,53000.0,11.1995,11.2154,11.1837,11.2075,53000.0
2008-12-05 13:00:00,14.17,14.22,14.17,14.22,37500.0,11.2154,11.255,11.2154,11.255,37500.0
2008-12-05 13:05:00,14.22,14.28,14.22,14.25,45700.0,11.255,11.3024,11.255,11.2787,45700.0
2008-12-05 13:10:00,14.25,14.33,14.25,14.3,48800.0,11.2787,11.342,11.2787,11.3183,48800.0
2008-12-05 13:15:00,14.3,14.32,14.27,14.27,39400.0,11.3183,11.3341,11.2945,11.2945,39400.0
2008-12-05 13:20:00,14.27,14.32,14.27,14.29,44800.0,11.2945,11.3341,11.2945,11.3104,44800.0
2008-12-05 13:25:00,14.29,14.31,14.23,14.24,57300.0,11.3104,11.3262,11.2629,11.2708,57300.0
2008-12-05 13:30:00,14.25,14.32,14.25,14.3,39500.0,11.2787,11.3341,11.2787,11.3183,39500.0
2008-12-05 13:35:00,14.29,14.3,14.26,14.29,104500.0,11.3104,11.3183,11.2866,11.3104,104500.0
2008-12-05 13:40:00,14.29,14.35,14.26,14.35,137000.0,11.3104,11.3578,11.2866,11.3578,137000.0
2008-12-05 13:45:00,14.36,14.46,14.36,14.45,67200.0,11.3658,11.4449,11.3658,11.437,67200.0
2008-12-05 13:50:00,14.46,14.55,14.45,14.51,127800.0,11.4449,11.5161,11.437,11.4845,127800.0
2008-12-05 13:55:00,14.51,14.61,14.51,14.53,106000.0,11.4845,11.5636,11.4845,11.5003,106000.0
2008-12-05 14:00:00,14.54,14.58,14.53,14.53,84900.0,11.5082,11.5399,11.5003,11.5003,84900.0
2008-12-05 14:05:00,14.54,14.56,14.48,14.48,88400.0,11.5082,11.5241,11.4607,11.4607,88400.0
2008-12-05 14:10:00,14.46,14.52,14.46,14.52,55300.0,11.4449,11.4924,11.4449,11.4924,55300.0
2008-12-05 14:15:00,14.52,14.55,14.45,14.51,119700.0,11.4924,11.5161,11.437,11.4845,119700.0
2008-12-05 14:20:00,14.5,14.58,14.47,14.57,178000.0,11.4766,11.5399,11.4528,11.532,178000.0
2008-12-05 14:25:00,14.58,14.6,14.51,14.51,74000.0,11.5399,11.5557,11.4845,11.4845,74000.0
2008-12-05 14:30:00,14.52,14.59,14.49,14.58,64000.0,11.4924,11.5478,11.4687,11.5399,64000.0
2008-12-05 14:35:00,14.59,14.64,14.56,14.64,71500.0,11.5478,11.5874,11.5241,11.5874,71500.0
2008-12-05 14:40:00,14.66,14.77,14.66,14.77,119400.0,11.6032,11.6903,11.6032,11.6903,119400.0
2008-12-05 14:45:00,14.76,14.94,14.76,14.92,215700.0,11.6824,11.8248,11.6824,11.809,215700.0
2008-12-05 14:50:00,14.92,14.93,14.82,14.82,299500.0,11.809,11.8169,11.7298,11.7298,299500.0
2008-12-05 14:55:00,14.81,14.88,14.8,14.83,475300.0,11.7219,11.7773,11.714,11.7378,475300.0
2008-12-05 15:00:00,14.83,14.89,14.69,14.72,311000.0,11.7378,11.7852,11.6269,11.6507,311000.0
2008-12-05 15:05:00,14.72,14.8,14.71,14.76,407900.0,11.6507,11.714,11.6428,11.6824,407900.0
2008-12-05 15:10:00,14.75,14.84,14.73,14.82,292600.0,11.6744,11.7457,11.6586,11.7298,292600.0
2008-12-05 15:15:00,14.82,14.94,14.82,14.87,228700.0,11.7298,11.8248,11.7298,11.7694,228700.0
2008-12-05 15:20:00,14.87,14.88,14.76,14.83,272000.0,11.7694,11.7773,11.6824,11.7378,272000.0
2008-12-05 15:25:00,14.83,14.9,14.82,14.88,145000.0,11.7378,11.7932,11.7298,11.7773,145000.0
2008-12-05 15:30:00,14.88,15.01,14.88,14.92,185400.0,11.7773,11.8802,11.7773,11.809,185400.0
2008-12-05 15:35:00,14.92,15.0,14.89,14.97,124600.0,11.809,11.8723,11.7852,11.8486,124600.0
2008-12-05 15:40:00,14.98,15.02,14.91,14.98,124600.0,11.8565,11.8881,11.8011,11.8565,124600.0
2008-12-05 15:45:00,14.96,15.03,14.9,14.94,136500.0,11.8407,11.8961,11.7932,11.8248,136500.0
2008-12-05 15:50:00,14.93,15.01,14.93,15.0,294800.0,11.8169,11.8802,11.8169,11.8723,294800.0
2008-12-05 15:55:00,15.0,15.07,14.98,15.0,442800.0,11.8723,11.9277,11.8565,11.8723,442800.0
2008-12-05 16:00:00,15.01,15.03,14.98,15.02,4000.0,11.8802,11.8961,11.8565,11.8881,4000.0
2008-12-05 16:05:00,15.02,15.02,15.02,15.02,0.0,11.8881,11.8881,11.8881,11.8881,0.0
2008-12-05 16:10:00,15.02,15.02,15.02,15.02,0.0,11.8881,11.8881,11.8881,11.8881,0.0
2008-12-08 09:30:00,15.33,15.5,15.29,15.3,226700.0,12.1335,12.2681,12.1018,12.1098,226700.0
2008-12-08 09:35:00,15.3,15.39,15.27,15.38,132600.0,12.1098,12.181,12.086,12.1731,132600.0
2008-12-08 09:40:00,15.39,15.47,15.38,15.47,62800.0,12.181,12.2443,12.1731,12.2443,62800.0
2008-12-08 09:45:00,15.48,15.48,15.43,15.45,114500.0,12.2522,12.2522,12.2127,12.2285,114500.0
2008-12-08 09:50:00,15.45,15.46,15.38,15.38,190400.0,12.2285,12.2364,12.1731,12.1731,190400.0
2008-12-08 09:55:00,15.39,15.41,15.35,15.36,201500.0,12.181,12.1968,12.1493,12.1572,201500.0
2008-12-08 10:00:00,15.36,15.39,15.35,15.39,88600.0,12.1572,12.181,12.1493,12.181,88600.0
2008-12-08 10:05:00,15.38,15.51,15.37,15.49,223800.0,12.1731,12.276,12.1652,12.2601,223800.0
2008-12-08 10:10:00,15.49,15.51,15.43,15.46,196100.0,12.2601,12.276,12.2127,12.2364,196100.0
2008-12-08 10:15:00,15.45,15.49,15.42,15.47,82200.0,12.2285,12.2601,12.2047,12.2443,82200.0
2008-12-08 10:20:00,15.46,15.54,15.46,15.53,118300.0,12.2364,12.2997,12.2364,12.2918,118300.0
2008-12-08 10:25:00,15.53,15.56,15.5,15.54,198700.0,12.2918,12.3155,12.2681,12.2997,198700.0
2008-12-08 10:30:00,15.54,15.59,15.53,15.59,98200.0,12.2997,12.3393,12.2918,12.3393,98200.0
2008-12-08 10:35:00,15.59,15.63,15.57,15.63,79900.0,12.3393,12.3709,12.3235,12.3709,79900.0
2008-12-08 10:40:00,15.63,15.69,15.62,15.69,168000.0,12.3709,12.4184,12.363,12.4184,168000.0
2008-12-08 10:45:00,15.69,15.72,15.67,15.69,162900.0,12.4184,12.4422,12.4026,12.4184,162900.0
2008-12-08 10:50:00,15.68,15.72,15.68,15.68,97100.0,12.4105,12.4422,12.4105,12.4105,97100.0
2008-12-08 10:55:00,15.69,15.71,15.65,15.67,102100.0,12.4184,12.4343,12.3868,12.4026,102100.0
2008-12-08 11:00:00,15.68,15.71,15.68,15.69,35500.0,12.4105,12.4343,12.4105,12.4184,35500.0
2008-12-08 11:05:00,15.69,15.69,15.65,15.66,24900.0,12.4184,12.4184,12.3868,12.3947,24900.0
2008-12-08 11:10:00,15.65,15.67,15.64,15.66,76200.0,12.3868,12.4026,12.3789,12.3947,76200.0
2008-12-08 11:15:00,15.65,15.67,15.62,15.64,48500.0,12.3868,12.4026,12.363,12.3789,48500.0
2008-12-08 11:20:00,15.64,15.66,15.62,15.65,92500.0,12.3789,12.3947,12.363,12.3868,92500.0
2008-12-08 11:25:00,15.65,15.66,15.64,15.65,44300.0,12.3868,12.3947,12.3789,12.3868,44300.0
2008-12-08 11:30:00,15.64,15.7,15.64,15.67,74600.0,12.3789,12.4264,12.3789,12.4026,74600.0
2008-12-08 11:35:00,15.67,15.69,15.58,15.63,143700.0,12.4026,12.4184,12.3314,12.3709,143700.0
2008-12-08 11:40:00,15.63,15.63,15.58,15.59,63500.0,12.3709,12.3709,12.3314,12.3393,63500.0
2008-12-08 11:45:00,15.59,15.63,15.59,15.62,31200.0,12.3393,12.3709,12.3393,12.363,31200.0
2008-12-08 11:50:00,15.61,15.62,15.6,15.62,99000.0,12.3551,12.363,12.3472,12.363,99000.0
2008-12-08 11:55:00,15.62,15.64,15.59,15.6,110000.0,12.363,12.3789,12.3393,12.3472,110000.0
2008-12-08 12:00:00,15.6,15.63,15.6,15.63,29400.0,12.3472,12.3709,12.3472,12.3709,29400.0
2008-12-08 12:05:00,15.62,15.64,15.56,15.58,71900.0,12.363,12.3789,12.3155,12.3314,71900.0
2008-12-08 12:10:00,15.57,15.58,15.54,15.58,56900.0,12.3235,12.3314,12.2997,12.3314,56900.0
2008-12-08 12:15:00,15.57,15.63,15.57,15.62,70600.0,12.3235,12.3709,12.3235,12.363,70600.0
2008-12-08 12:20:00,15.62,15.66,15.61,15.64,54800.0,12.363,12.3947,12.3551,12.3789,54800.0
2008-12-08 12:25:00,15.64,15.68,15.64,15.67,36700.0,12.3789,12.4105,12.3789,12.4026,36700.0
2008-12-08 12:30:00,15.67,15.68,15.64,15.64,23800.0,12.4026,12.4105,12.3789,12.3789,23800.0
2008-12-08 12:35:00,15.64,15.65,15.62,15.62,78200.0,12.3789,12.3868,12.363,12.363,78200.0
2008-12-08 12:40:00,15.62,15.63,15.62,15.62,13100.0,12.363,12.3709,12.363,12.363,13100.0
2008-12-08 12:45:00,15.62,15.66,15.62,15.62,43700.0,12.363,12.3947,12.363,12.363,43700.0
2008-12-08 12:50:00,15.63,15.65,15.58,15.58,43900.0,12.3709,12.3868,12.3314,12.3314,43900.0
2008-12-08 12:55:00,15.58,15.61,15.57,15.6,10700.0,12.3314,12.3551,12.3235,12.3472,10700.0
2008-12-08 13:00:00,15.59,15.67,15.59,15.65,80600.0,12.3393,12.4026,12.3393,12.3868,80600.0
2008-12-08 13:05:00,15.66,15.67,15.63,15.67,32800.0,12.3947,12.4026,12.3709,12.4026,32800.0
2008-12-08 13:10:00,15.66,15.7,15.65,15.68,90800.0,12.3947,12.4264,12.3868,12.4105,90800.0
2008-12-08 13:15:00,15.67,15.67,15.61,15.62,75600.0,12.4026,12.4026,12.3551,12.363,75600.0
2008-12-08 13:20:00,15.62,15.63,15.6,15.63,76900.0,12.363,12.3709,12.3472,12.3709,76900.0
2008-12-08 13:25:00,15.63,15.68,15.63,15.65,149300.0,12.3709,12.4105,12.3709,12.3868,149300.0
2008-12-08 13:30:00,15.65,15.65,15.56,15.59,182800.0,12.3868,12.3868,12.3155,12.3393,182800.0
2008-12-08 13:35:00,15.6,15.62,15.56,15.61,129400.0,12.3472,12.363,12.3155,12.3551,129400.0
2008-12-08 13:40:00,15.61,15.66,15.61,15.64,65000.0,12.3551,12.3947,12.3551,12.3789,65000.0
2008-12-08 13:45:00,15.64,15.64,15.58,15.59,50700.0,12.3789,12.3789,12.3314,12.3393,50700.0
2008-12-08 13:50:00,15.6,15.63,15.57,15.58,105800.0,12.3472,12.3709,12.3235,12.3314,105800.0
2008-12-08 13:55:00,15.58,15.6,15.54,15.59,84400.0,12.3314,12.3472,12.2997,12.3393,84400.0
2008-12-08 14:00:00,15.59,15.64,15.58,15.64,102900.0,12.3393,12.3789,12.3314,12.3789,102900.0
2008-12-08 14:05:00,15.64,15.67,15.64,15.65,67500.0,12.3789,12.4026,12.3789,12.3868,67500.0
2008-12-08 14:10:00,15.65,15.69,15.65,15.68,46000.0,12.3868,12.4184,12.3868,12.4105,46000.0
2008-12-08 14:15:00,15.68,15.7,15.67,15.7,26600.0,12.4105,12.4264,12.4026,12.4264,26600.0
2008-12-08 14:20:00,15.69,15.76,15.69,15.76,99100.0,12.4184,12.4738,12.4184,12.4738,99100.0
2008-12-08 14:25:00,15.76,15.78,15.72,15.74,58200.0,12.4738,12.4897,12.4422,12.458,58200.0
2008-12-08 14:30:00,15.74,15.77,15.71,15.71,107200.0,12.458,12.4818,12.4343,12.4343,107200.0
2008-12-08 14:35:00,15.72,15.75,15.72,15.73,62800.0,12.4422,12.4659,12.4422,12.4501,62800.0
2008-12-08 14:40:00,15.74,15.82,15.74,15.8,46600.0,12.458,12.5213,12.458,12.5055,46600.0
2008-12-08 14:45:00,15.79,15.87,15.76,15.84,249600.0,12.4976,12.5609,12.4738,12.5372,249600.0
2008-12-08 14:50:00,15.84,15.85,15.81,15.83,113400.0,12.5372,12.5451,12.5134,12.5292,113400.0
2008-12-08 14:55:00,15.84,15.88,15.82,15.88,66700.0,12.5372,12.5688,12.5213,12.5688,66700.0
2008-12-08 15:00:00,15.88,15.89,15.84,15.88,98900.0,12.5688,12.5767,12.5372,12.5688,98900.0
2008-12-08 15:05:00,15.89,15.89,15.84,15.88,147500.0,12.5767,12.5767,12.5372,12.5688,147500.0
2008-12-08 15:10:00,15.89,15.93,15.87,15.91,201400.0,12.5767,12.6084,12.5609,12.5926,201400.0
2008-12-08 15:15:00,15.9,15.93,15.87,15.89,234600.0,12.5846,12.6084,12.5609,12.5767,234600.0
2008-12-08 15:20:00,15.9,15.94,15.85,15.87,170000.0,12.5846,12.6163,12.5451,12.5609,170000.0
2008-12-08 15:25:00,15.86,15.92,15.85,15.91,224300.0,12.553,12.6005,12.5451,12.5926,224300.0
2008-12-08 15:30:00,15.9,15.93,15.87,15.93,406700.0,12.5846,12.6084,12.5609,12.6084,406700.0
2008-12-08 15:35:00,15.92,15.93,15.8,15.81,240000.0,12.6005,12.6084,12.5055,12.5134,240000.0
2008-12-08 15:40:00,15.8,15.84,15.77,15.78,235600.0,12.5055,12.5372,12.4818,12.4897,235600.0
2008-12-08 15:45:00,15.78,15.78,15.64,15.68,342600.0,12.4897,12.4897,12.3789,12.4105,342600.0
2008-12-08 15:50:00,15.68,15.79,15.68,15.77,204000.0,12.4105,12.4976,12.4105,12.4818,204000.0
2008-12-08 15:55:00,15.77,15.82,15.67,15.7,482400.0,12.4818,12.5213,12.4026,12.4264,482400.0
2008-12-08 16:00:00,15.7,15.73,15.7,15.73,25000.0,12.4264,12.4501,12.4264,12.4501,25000.0
2008-12-08 16:05:00,15.73,15.73,15.73,15.73,0.0,12.4501,12.4501,12.4501,12.4501,0.0
2008-12-08 16:10:00,15.73,15.73,15.73,15.73,0.0,12.4501,12.4501,12.4501,12.4501,0.0
2008-12-09 09:30:00,15.49,15.54,15.45,15.52,66200.0,12.2601,12.2997,12.2285,12.2839,66200.0
2008-12-09 09:35:00,15.52,15.64,15.51,15.63,152800.0,12.2839,12.3789,12.276,12.3709,152800.0
2008-12-09 09:40:00,15.63,15.7,15.59,15.69,90400.0,12.3709,12.4264,12.3393,12.4184,90400.0
2008-12-09 09:45:00,15.7,15.76,15.7,15.71,57200.0,12.4264,12.4738,12.4264,12.4343,57200.0
2008-12-09 09:50:00,15.71,15.74,15.64,15.65,65400.0,12.4343,12.458,12.3789,12.3868,65400.0
2008-12-09 09:55:00,15.66,15.68,15.62,15.65,55100.0,12.3947,12.4105,12.363,12.3868,55100.0
2008-12-09 10:00:00,15.64,15.76,15.64,15.76,181400.0,12.3789,12.4738,12.3789,12.4738,181400.0
2008-12-09 10:05:00,15.77,15.8,15.74,15.75,69400.0,12.4818,12.5055,12.458,12.4659,69400.0
2008-12-09 10:10:00,15.75,15.85,15.75,15.85,67800.0,12.4659,12.5451,12.4659,12.5451,67800.0
2008-12-09 10:15:00,15.85,15.94,15.84,15.92,109200.0,12.5451,12.6163,12.5372,12.6005,109200.0
2008-12-09 10:20:00,15.92,15.98,15.91,15.95,127800.0,12.6005,12.648,12.5926,12.6242,127800.0
2008-12-09 10:25:00,15.96,15.96,15.9,15.92,154600.0,12.6321,12.6321,12.5846,12.6005,154600.0
2008-12-09 10:30:00,15.92,16.02,15.92,16.02,60400.0,12.6005,12.6796,12.6005,12.6796,60400.0
2008-12-09 10:35:00,16.02,16.03,15.99,16.0,121800.0,12.6796,12.6875,12.6559,12.6638,121800.0
2008-12-09 10:40:00,16.0,16.04,15.96,16.0,96100.0,12.6638,12.6955,12.6321,12.6638,96100.0
2008-12-09 10:45:00,16.02,16.07,16.02,16.03,135700.0,12.6796,12.7192,12.6796,12.6875,135700.0
2008-12-09 10:50:00,16.03,16.08,16.02,16.03,45800.0,12.6875,12.7271,12.6796,12.6875,45800.0
2008-12-09 10:55:00,16.04,16.07,16.02,16.03,86100.0,12.6955,12.7192,12.6796,12.6875,86100.0
2008-12-09 11:00:00,16.04,16.08,16.03,16.03,58100.0,12.6955,12.7271,12.6875,12.6875,58100.0
2008-12-09 11:05:00,16.02,16.03,16.0,16.01,141600.0,12.6796,12.6875,12.6638,12.6717,141600.0
2008-12-09 11:10:00,16.0,16.01,15.97,15.98,36600.0,12.6638,12.6717,12.6401,12.648,36600.0
2008-12-09 11:15:00,15.99,16.01,15.95,15.95,47000.0,12.6559,12.6717,12.6242,12.6242,47000.0
2008-12-09 11:20:00,15.96,15.98,15.92,15.93,75500.0,12.6321,12.648,12.6005,12.6084,75500.0
2008-12-09 11:25:00,15.93,15.96,15.91,15.91,49400.0,12.6084,12.6321,12.5926,12.5926,49400.0
2008-12-09 11:30:00,15.92,15.95,15.91,15.92,31600.0,12.6005,12.6242,12.5926,12.6005,31600.0
2008-12-09 11:35:00,15.92,15.93,15.85,15.85,58900.0,12.6005,12.6084,12.5451,12.5451,58900.0
2008-12-09 11:40:00,15.85,15.89,15.84,15.89,87200.0,12.5451,12.5767,12.5372,12.5767,87200.0
2008-12-09 11:45:00,15.89,15.94,15.89,15.91,29600.0,12.5767,12.6163,12.5767,12.5926,29600.0
2008-12-09 11:50:00,15.91,15.94,15.9,15.91,43800.0,12.5926,12.6163,12.5846,12.5926,43800.0
2008-12-09 11:55:00,15.92,15.95,15.9,15.91,66300.0,12.6005,12.6242,12.5846,12.5926,66300.0
2008-12-09 12:00:00,15.91,15.93,15.88,15.92,88300.0,12.5926,12.6084,12.5688,12.6005,88300.0
2008-12-09 12:05:00,15.93,15.97,15.92,15.95,52100.0,12.6084,12.6401,12.6005,12.6242,52100.0
2008-12-09 12:10:00,15.95,15.95,15.92,15.94,40700.0,12.6242,12.6242,12.6005,12.6163,40700.0
2008-12-09 12:15:00,15.95,15.95,15.87,15.9,134900.0,12.6242,12.6242,12.5609,12.5846,134900.0
2008-12-09 12:20:00,15.91,15.91,15.82,15.85,71800.0,12.5926,12.5926,12.5213,12.5451,71800.0
2008-12-09 12:25:00,15.86,15.86,15.83,15.85,45500.0,12.553,12.553,12.5292,12.5451,45500.0
2008-12-09 12:30:00,15.86,15.9,15.86,15.88,127700.0,12.553,12.5846,12.553,12.5688,127700.0
2008-12-09 12:35:00,15.88,15.93,15.88,15.93,34900.0,12.5688,12.6084,12.5688,12.6084,34900.0
2008-12-09 12:40:00,15.94,15.96,15.91,15.94,73600.0,12.6163,12.6321,12.5926,12.6163,73600.0
2008-12-09 12:45:00,15.94,15.96,15.92,15.93,56400.0,12.6163,12.6321,12.6005,12.6084,56400.0
2008-12-09 12:50:00,15.93,15.95,15.92,15.93,40500.0,12.6084,12.6242,12.6005,12.6084,40500.0
2008-12-09 12:55:00,15.93,15.93,15.84,15.85,43000.0,12.6084,12.6084,12.5372,12.5451,43000.0
2008-12-09 13:00:00,15.86,15.86,15.8,15.82,40100.0,12.553,12.553,12.5055,12.5213,40100.0
2008-12-09 13:05:00,15.83,15.9,15.82,15.89,59300.0,12.5292,12.5846,12.5213,12.5767,59300.0
2008-12-09 13:10:00,15.89,15.89,15.82,15.82,50200.0,12.5767,12.5767,12.5213,12.5213,50200.0
2008-12-09 13:15:00,15.82,15.82,15.74,15.75,46300.0,12.5213,12.5213,12.458,12.4659,46300.0
2008-12-09 13:20:00,15.75,15.78,15.74,15.78,25100.0,12.4659,12.4897,12.458,12.4897,25100.0
2008-12-09 13:25:00,15.77,15.77,15.71,15.72,31000.0,12.4818,12.4818,12.4343,12.4422,31000.0
2008-12-09 13:30:00,15.73,15.74,15.68,15.69,118500.0,12.4501,12.458,12.4105,12.4184,118500.0
2008-12-09 13:35:00,15.7,15.72,15.65,15.72,68500.0,12.4264,12.4422,12.3868,12.4422,68500.0
2008-12-09 13:40:00,15.72,15.73,15.69,15.69,21900.0,12.4422,12.4501,12.4184,12.4184,21900.0
2008-12-09 13:45:00,15.69,15.79,15.69,15.79,81300.0,12.4184,12.4976,12.4184,12.4976,81300.0
2008-12-09 13:50:00,15.79,15.79,15.72,15.72,57900.0,12.4976,12.4976,12.4422,12.4422,57900.0
2008-12-09 13:55:00,15.72,15.77,15.7,15.73,44000.0,12.4422,12.4818,12.4264,12.4501,44000.0
2008-12-09 14:00:00,15.72,15.73,15.65,15.66,80700.0,12.4422,12.4501,12.3868,12.3947,80700.0
2008-12-09 14:05:00,15.67,15.67,15.59,15.61,162100.0,12.4026,12.4026,12.3393,12.3551,162100.0
2008-12-09 14:10:00,15.61,15.63,15.59,15.6,67300.0,12.3551,12.3709,12.3393,12.3472,67300.0
2008-12-09 14:15:00,15.61,15.66,15.61,15.65,88200.0,12.3551,12.3947,12.3551,12.3868,88200.0
2008-12-09 14:20:00,15.65,15.65,15.53,15.56,164100.0,12.3868,12.3868,12.2918,12.3155,164100.0
2008-12-09 14:25:00,15.56,15.56,15.51,15.54,69900.0,12.3155,12.3155,12.276,12.2997,69900.0
2008-12-09 14:30:00,15.54,15.54,15.48,15.49,50700.0,12.2997,12.2997,12.2522,12.2601,50700.0
2008-12-09 14:35:00,15.52,15.56,15.52,15.56,49300.0,12.2839,12.3155,12.2839,12.3155,49300.0
2008-12-09 14:40:00,15.78,15.78,15.56,15.58,44100.0,12.4897,12.4897,12.3155,12.3314,44100.0
2008-12-09 14:45:00,15.58,15.64,15.55,15.61,46000.0,12.3314,12.3789,12.3076,12.3551,46000.0
2008-12-09 14:50:00,15.61,15.64,15.58,15.62,130000.0,12.3551,12.3789,12.3314,12.363,130000.0
2008-12-09 14:55:00,15.62,15.71,15.62,15.68,138800.0,12.363,12.4343,12.363,12.4105,138800.0
2008-12-09 15:00:00,15.69,15.76,15.69,15.73,151500.0,12.4184,12.4738,12.4184,12.4501,151500.0
2008-12-09 15:05:00,15.73,15.79,15.69,15.78,138100.0,12.4501,12.4976,12.4184,12.4897,138100.0
2008-12-09 15:10:00,15.77,15.77,15.67,15.7,211200.0,12.4818,12.4818,12.4026,12.4264,211200.0
2008-12-09 15:15:00,15.7,15.74,15.65,15.74,216700.0,12.4264,12.458,12.3868,12.458,216700.0
2008-12-09 15:20:00,15.75,15.76,15.68,15.68,205300.0,12.4659,12.4738,12.4105,12.4105,205300.0
2008-12-09 15:25:00,15.69,15.69,15.57,15.58,154700.0,12.4184,12.4184,12.3235,12.3314,154700.0
2008-12-09 15:30:00,15.57,15.62,15.54,15.59,188700.0,12.3235,12.363,12.2997,12.3393,188700.0
2008-12-09 15:35:00,15.6,15.61,15.53,15.57,176500.0,12.3472,12.3551,12.2918,12.3235,176500.0
2008-12-09 15:40:00,15.57,15.69,15.57,15.66,163200.0,12.3235,12.4184,12.3235,12.3947,163200.0
2008-12-09 15:45:00,15.66,15.66,15.58,15.59,134500.0,12.3947,12.3947,12.3314,12.3393,134500.0
2008-12-09 15:50:00,15.58,15.64,15.55,15.59,169600.0,12.3314,12.3789,12.3076,12.3393,169600.0
2008-12-09 15:55:00,15.59,15.64,15.54,15.64,880100.0,12.3393,12.3789,12.2997,12.3789,880100.0
2008-12-09 16:00:00,15.65,15.7,15.52,15.54,68300.0,12.3868,12.4264,12.2839,12.2997,68300.0
2008-12-09 16:05:00,15.57,15.57,15.54,15.55,5000.0,12.3235,12.3235,12.2997,12.3076,5000.0
2008-12-09 16:10:00,15.57,15.57,15.54,15.54,6000.0,12.3235,12.3235,12.2997,12.2997,6000.0
2008-12-10 09:30:00,15.7,15.77,15.63,15.69,113500.0,12.4264,12.4818,12.3709,12.4184,113500.0
2008-12-10 09:35:00,15.68,15.7,15.6,15.6,71100.0,12.4105,12.4264,12.3472,12.3472,71100.0
2008-12-10 09:40:00,15.61,15.62,15.54,15.57,61300.0,12.3551,12.363,12.2997,12.3235,61300.0
2008-12-10 09:45:00,15.58,15.64,15.57,15.61,92800.0,12.3314,12.3789,12.3235,12.3551,92800.0
2008-12-10 09:50:00,15.6,15.64,15.58,15.62,50200.0,12.3472,12.3789,12.3314,12.363,50200.0
2008-12-10 09:55:00,15.62,15.65,15.6,15.64,82800.0,12.363,12.3868,12.3472,12.3789,82800.0
2008-12-10 10:00:00,15.65,15.72,15.65,15.72,60900.0,12.3868,12.4422,12.3868,12.4422,60900.0
2008-12-10 10:05:00,15.72,15.73,15.69,15.7,49300.0,12.4422,12.4501,12.4184,12.4264,49300.0
2008-12-10 10:10:00,15.7,15.75,15.69,15.75,22300.0,12.4264,12.4659,12.4184,12.4659,22300.0
2008-12-10 10:15:00,15.75,15.81,15.75,15.81,60300.0,12.4659,12.5134,12.4659,12.5134,60300.0
2008-12-10 10:20:00,15.81,15.82,15.79,15.8,43500.0,12.5134,12.5213,12.4976,12.5055,43500.0
2008-12-10 10:25:00,15.79,15.79,15.74,15.75,61200.0,12.4976,12.4976,12.458,12.4659,61200.0
2008-12-10 10:30:00,15.75,15.76,15.73,15.76,70500.0,12.4659,12.4738,12.4501,12.4738,70500.0
2008-12-10 10:35:00,15.77,15.79,15.72,15.76,157000.0,12.4818,12.4976,12.4422,12.4738,157000.0
2008-12-10 10:40:00,15.76,15.77,15.68,15.68,189200.0,12.4738,12.4818,12.4105,12.4105,189200.0
2008-12-10 10:45:00,15.68,15.69,15.66,15.68,33100.0,12.4105,12.4184,12.3947,12.4105,33100.0
2008-12-10 10:50:00,15.68,15.68,15.63,15.63,36400.0,12.4105,12.4105,12.3709,12.3709,36400.0
2008-12-10 10:55:00,15.63,15.66,15.62,15.64,78500.0,12.3709,12.3947,12.363,12.3789,78500.0
2008-12-10 11:00:00,15.65,15.7,15.62,15.7,43600.0,12.3868,12.4264,12.363,12.4264,43600.0
2008-12-10 11:05:00,15.7,15.71,15.66,15.67,114600.0,12.4264,12.4343,12.3947,12.4026,114600.0
2008-12-10 11:10:00,15.67,15.71,15.66,15.71,60300.0,12.4026,12.4343,12.3947,12.4343,60300.0
2008-12-10 11:15:00,15.71,15.77,15.71,15.76,65700.0,12.4343,12.4818,12.4343,12.4738,65700.0
2008-12-10 11:20:00,15.77,15.79,15.74,15.76,94200.0,12.4818,12.4976,12.458,12.4738,94200.0
2008-12-10 11:25:00,15.76,15.76,15.73,15.74,46800.0,12.4738,12.4738,12.4501,12.458,46800.0
2008-12-10 11:30:00,15.74,15.76,15.74,15.74,32000.0,12.458,12.4738,12.458,12.458,32000.0
2008-12-10 11:35:00,15.73,15.75,15.71,15.72,43700.0,12.4501,12.4659,12.4343,12.4422,43700.0
2008-12-10 11:40:00,15.71,15.75,15.7,15.73,34700.0,12.4343,12.4659,12.4264,12.4501,34700.0
2008-12-10 11:45:00,15.73,15.82,15.73,15.8,61800.0,12.4501,12.5213,12.4501,12.5055,61800.0
2008-12-10 11:50:00,15.8,15.82,15.79,15.79,35900.0,12.5055,12.5213,12.4976,12.4976,35900.0
2008-12-10 11:55:00,15.78,15.79,15.77,15.78,38600.0,12.4897,12.4976,12.4818,12.4897,38600.0
2008-12-10 12:00:00,15.79,15.81,15.77,15.8,39400.0,12.4976,12.5134,12.4818,12.5055,39400.0
2008-12-10 12:05:00,15.8,15.84,15.78,15.8,73400.0,12.5055,12.5372,12.4897,12.5055,73400.0
2008-12-10 12:10:00,15.81,15.88,15.8,15.87,98900.0,12.5134,12.5688,12.5055,12.5609,98900.0
2008-12-10 12:15:00,15.88,15.88,15.8,15.82,79100.0,12.5688,12.5688,12.5055,12.5213,79100.0
2008-12-10 12:20:00,15.82,15.83,15.73,15.75,102300.0,12.5213,12.5292,12.4501,12.4659,102300.0
2008-12-10 12:25:00,15.76,15.76,15.72,15.72,63900.0,12.4738,12.4738,12.4422,12.4422,63900.0
2008-12-10 12:30:00,15.72,15.74,15.69,15.73,36300.0,12.4422,12.458,12.4184,12.4501,36300.0
2008-12-10 12:35:00,15.72,15.72,15.67,15.7,57100.0,12.4422,12.4422,12.4026,12.4264,57100.0
2008-12-10 12:40:00,15.7,15.71,15.69,15.7,47200.0,12.4264,12.4343,12.4184,12.4264,47200.0
2008-12-10 12:45:00,15.7,15.72,15.68,15.7,38800.0,12.4264,12.4422,12.4105,12.4264,38800.0
2008-12-10 12:50:00,15.69,15.72,15.69,15.69,54600.0,12.4184,12.4422,12.4184,12.4184,54600.0
2008-12-10 12:55:00,15.67,15.68,15.63,15.64,46200.0,12.4026,12.4105,12.3709,12.3789,46200.0
2008-12-10 13:00:00,15.64,15.7,15.64,15.7,35300.0,12.3789,12.4264,12.3789,12.4264,35300.0
2008-12-10 13:05:00,15.7,15.7,15.68,15.68,40100.0,12.4264,12.4264,12.4105,12.4105,40100.0
2008-12-10 13:10:00,15.68,15.74,15.68,15.74,38000.0,12.4105,12.458,12.4105,12.458,38000.0
2008-12-10 13:15:00,15.74,15.77,15.74,15.75,111700.0,12.458,12.4818,12.458,12.4659,111700.0
2008-12-10 13:20:00,15.75,15.76,15.72,15.73,42000.0,12.4659,12.4738,12.4422,12.4501,42000.0
2008-12-10 13:25:00,15.73,15.75,15.69,15.69,36800.0,12.4501,12.4659,12.4184,12.4184,36800.0
2008-12-10 13:30:00,15.69,15.71,15.64,15.65,66700.0,12.4184,12.4343,12.3789,12.3868,66700.0
2008-12-10 13:35:00,15.64,15.65,15.6,15.61,66400.0,12.3789,12.3868,12.3472,12.3551,66400.0
2008-12-10 13:40:00,15.61,15.62,15.58,15.6,44900.0,12.3551,12.363,12.3314,12.3472,44900.0
2008-12-10 13:45:00,15.6,15.65,15.59,15.64,26700.0,12.3472,12.3868,12.3393,12.3789,26700.0
2008-12-10 13:50:00,15.63,15.63,15.54,15.57,87100.0,12.3709,12.3709,12.2997,12.3235,87100.0
2008-12-10 13:55:00,15.57,15.57,15.48,15.51,71800.0,12.3235,12.3235,12.2522,12.276,71800.0
2008-12-10 14:00:00,15.51,15.51,15.46,15.47,86800.0,12.276,12.276,12.2364,12.2443,86800.0
2008-12-10 14:05:00,15.47,15.52,15.47,15.52,33400.0,12.2443,12.2839,12.2443,12.2839,33400.0
2008-12-10 14:10:00,15.51,15.54,15.5,15.52,43100.0,12.276,12.2997,12.2681,12.2839,43100.0
2008-12-10 14:15:00,15.52,15.55,15.52,15.55,93500.0,12.2839,12.3076,12.2839,12.3076,93500.0
2008-12-10 14:20:00,15.54,15.54,15.43,15.45,173700.0,12.2997,12.2997,12.2127,12.2285,173700.0
2008-12-10 14:25:00,15.45,15.48,15.44,15.47,57200.0,12.2285,12.2522,12.2206,12.2443,57200.0
2008-12-10 14:30:00,15.48,15.48,15.41,15.43,96000.0,12.2522,12.2522,12.1968,12.2127,96000.0
2008-12-10 14:35:00,15.44,15.55,15.44,15.54,160000.0,12.2206,12.3076,12.2206,12.2997,160000.0
2008-12-10 14:40:00,15.54,15.59,15.52,15.59,150500.0,12.2997,12.3393,12.2839,12.3393,150500.0
2008-12-10 14:45:00,15.59,15.59,15.48,15.48,207200.0,12.3393,12.3393,12.2522,12.2522,207200.0
2008-12-10 14:50:00,15.48,15.55,15.47,15.53,145100.0,12.2522,12.3076,12.2443,12.2918,145100.0
2008-12-10 14:55:00,15.53,15.54,15.49,15.5,263200.0,12.2918,12.2997,12.2601,12.2681,263200.0
2008-12-10 15:00:00,15.51,15.55,15.49,15.5,182400.0,12.276,12.3076,12.2601,12.2681,182400.0
2008-12-10 15:05:00,15.5,15.59,15.48,15.57,180400.0,12.2681,12.3393,12.2522,12.3235,180400.0
2008-12-10 15:10:00,15.57,15.59,15.53,15.59,79200.0,12.3235,12.3393,12.2918,12.3393,79200.0
2008-12-10 15:15:00,15.59,15.61,15.55,15.55,74100.0,12.3393,12.3551,12.3076,12.3076,74100.0
2008-12-10 15:20:00,15.55,15.57,15.52,15.56,136600.0,12.3076,12.3235,12.2839,12.3155,136600.0
2008-12-10 15:25:00,15.56,15.62,15.54,15.62,168900.0,12.3155,12.363,12.2997,12.363,168900.0
2008-12-10 15:30:00,15.62,15.62,15.52,15.53,250200.0,12.363,12.363,12.2839,12.2918,250200.0
2008-12-10 15:35:00,15.52,15.56,15.49,15.49,107600.0,12.2839,12.3155,12.2601,12.2601,107600.0
2008-12-10 15:40:00,15.49,15.57,15.49,15.56,141500.0,12.2601,12.3235,12.2601,12.3155,141500.0
2008-12-10 15:45:00,15.56,15.61,15.56,15.59,174400.0,12.3155,12.3551,12.3155,12.3393,174400.0
2008-12-10 15:50:00,15.59,15.62,15.58,15.59,95700.0,12.3393,12.363,12.3314,12.3393,95700.0
2008-12-10 15:55:00,15.59,15.65,15.55,15.55,208600.0,12.3393,12.3868,12.3076,12.3076,208600.0
2008-12-10 16:00:00,15.5,15.52,15.5,15.52,12600.0,12.2681,12.2839,12.2681,12.2839,12600.0
2008-12-10 16:05:00,15.44,15.45,15.44,15.45,3800.0,12.2206,12.2285,12.2206,12.2285,3800.0
2008-12-10 16:10:00,15.43,15.6,15.43,15.6,10600.0,12.2127,12.3472,12.2127,12.3472,10600.0
2008-12-11 09:30:00,15.38,15.44,15.28,15.35,173600.0,12.1731,12.2206,12.0939,12.1493,173600.0
2008-12-11 09:35:00,15.35,15.42,15.34,15.41,46400.0,12.1493,12.2047,12.1414,12.1968,46400.0
2008-12-11 09:40:00,15.41,15.44,15.38,15.39,199100.0,12.1968,12.2206,12.1731,12.181,199100.0
2008-12-11 09:45:00,15.4,15.49,15.39,15.45,127900.0,12.1889,12.2601,12.181,12.2285,127900.0
2008-12-11 09:50:00,15.45,15.52,15.45,15.45,232800.0,12.2285,12.2839,12.2285,12.2285,232800.0
2008-12-11 09:55:00,15.46,15.5,15.43,15.49,163800.0,12.2364,12.2681,12.2127,12.2601,163800.0
2008-12-11 10:00:00,15.49,15.55,15.48,15.52,109300.0,12.2601,12.3076,12.2522,12.2839,109300.0
2008-12-11 10:05:00,15.51,15.51,15.47,15.49,114300.0,12.276,12.276,12.2443,12.2601,114300.0
2008-12-11 10:10:00,15.49,15.53,15.48,15.5,108500.0,12.2601,12.2918,12.2522,12.2681,108500.0
2008-12-11 10:15:00,15.51,15.52,15.48,15.51,87900.0,12.276,12.2839,12.2522,12.276,87900.0
2008-12-11 10:20:00,15.51,15.6,15.51,15.58,174300.0,12.276,12.3472,12.276,12.3314,174300.0
2008-12-11 10:25:00,15.59,15.6,15.55,15.56,352100.0,12.3393,12.3472,12.3076,12.3155,352100.0
2008-12-11 10:30:00,15.56,15.63,15.54,15.63,200000.0,12.3155,12.3709,12.2997,12.3709,200000.0
2008-12-11 10:35:00,15.62,15.65,15.6,15.6,63300.0,12.363,12.3868,12.3472,12.3472,63300.0
2008-12-11 10:40:00,15.61,15.62,15.56,15.59,36500.0,12.3551,12.363,12.3155,12.3393,36500.0
2008-12-11 10:45:00,15.58,15.62,15.56,15.6,190800.0,12.3314,12.363,12.3155,12.3472,190800.0
2008-12-11 10:50:00,15.61,15.62,15.57,15.58,83400.0,12.3551,12.363,12.3235,12.3314,83400.0
2008-12-11 10:55:00,15.58,15.61,15.57,15.6,33400.0,12.3314,12.3551,12.3235,12.3472,33400.0
2008-12-11 11:00:00,15.6,15.61,15.58,15.58,53000.0,12.3472,12.3551,12.3314,12.3314,53000.0
2008-12-11 11:05:00,15.58,15.62,15.58,15.61,56900.0,12.3314,12.363,12.3314,12.3551,56900.0
2008-12-11 11:10:00,15.61,15.65,15.61,15.65,58700.0,12.3551,12.3868,12.3551,12.3868,58700.0
2008-12-11 11:15:00,15.67,15.67,15.59,15.59,55400.0,12.4026,12.4026,12.3393,12.3393,55400.0
2008-12-11 11:20:00,15.6,15.63,15.55,15.55,92700.0,12.3472,12.3709,12.3076,12.3076,92700.0
2008-12-11 11:25:00,15.55,15.56,15.53,15.54,74900.0,12.3076,12.3155,12.2918,12.2997,74900.0
2008-12-11 11:30:00,15.55,15.57,15.54,15.55,19000.0,12.3076,12.3235,12.2997,12.3076,19000.0
2008-12-11 11:35:00,15.55,15.57,15.52,15.57,129100.0,12.3076,12.3235,12.2839,12.3235,129100.0
2008-12-11 11:40:00,15.57,15.61,15.56,15.6,62000.0,12.3235,12.3551,12.3155,12.3472,62000.0
2008-12-11 11:45:00,15.6,15.61,15.58,15.61,44600.0,12.3472,12.3551,12.3314,12.3551,44600.0
2008-12-11 11:50:00,15.61,15.62,15.59,15.59,37600.0,12.3551,12.363,12.3393,12.3393,37600.0
2008-12-11 11:55:00,15.59,15.63,15.59,15.62,51300.0,12.3393,12.3709,12.3393,12.363,51300.0
2008-12-11 12:00:00,15.62,15.68,15.6,15.66,125800.0,12.363,12.4105,12.3472,12.3947,125800.0
2008-12-11 12:05:00,15.65,15.67,15.65,15.67,27900.0,12.3868,12.4026,12.3868,12.4026,27900.0
2008-12-11 12:10:00,15.66,15.67,15.62,15.62,22300.0,12.3947,12.4026,12.363,12.363,22300.0
2008-12-11 12:15:00,15.62,15.65,15.62,15.65,17200.0,12.363,12.3868,12.363,12.3868,17200.0
2008-12-11 12:20:00,15.66,15.66,15.61,15.62,16700.0,12.3947,12.3947,12.3551,12.363,16700.0
2008-12-11 12:25:00,15.62,15.62,15.59,15.59,36900.0,12.363,12.363,12.3393,12.3393,36900.0
2008-12-11 12:30:00,15.59,15.62,15.59,15.61,9000.0,12.3393,12.363,12.3393,12.3551,9000.0
2008-12-11 12:35:00,15.62,15.64,15.59,15.59,61100.0,12.363,12.3789,12.3393,12.3393,61100.0
2008-12-11 12:40:00,15.59,15.6,15.58,15.6,44600.0,12.3393,12.3472,12.3314,12.3472,44600.0
2008-12-11 12:45:00,15.6,15.61,15.59,15.6,17600.0,12.3472,12.3551,12.3393,12.3472,17600.0
2008-12-11 12:50:00,15.6,15.63,15.6,15.62,49100.0,12.3472,12.3709,12.3472,12.363,49100.0
2008-12-11 12:55:00,15.63,15.66,15.62,15.65,129400.0,12.3709,12.3947,12.363,12.3868,129400.0
2008-12-11 13:00:00,15.65,15.65,15.63,15.63,47400.0,12.3868,12.3868,12.3709,12.3709,47400.0
2008-12-11 13:05:00,15.63,15.63,15.59,15.6,72300.0,12.3709,12.3709,12.3393,12.3472,72300.0
2008-12-11 13:10:00,15.61,15.61,15.55,15.56,90300.0,12.3551,12.3551,12.3076,12.3155,90300.0
2008-12-11 13:15:00,15.55,15.56,15.54,15.55,25200.0,12.3076,12.3155,12.2997,12.3076,25200.0
2008-12-11 13:20:00,15.55,15.56,15.49,15.52,204700.0,12.3076,12.3155,12.2601,12.2839,204700.0
2008-12-11 13:25:00,15.52,15.52,15.5,15.51,22200.0,12.2839,12.2839,12.2681,12.276,22200.0
2008-12-11 13:30:00,15.52,15.54,15.52,15.52,34100.0,12.2839,12.2997,12.2839,12.2839,34100.0
2008-12-11 13:35:00,15.53,15.55,15.51,15.55,23300.0,12.2918,12.3076,12.276,12.3076,23300.0
2008-12-11 13:40:00,15.54,15.55,15.53,15.54,54500.0,12.2997,12.3076,12.2918,12.2997,54500.0
2008-12-11 13:45:00,15.53,15.55,15.53,15.53,24000.0,12.2918,12.3076,12.2918,12.2918,24000.0
2008-12-11 13:50:00,15.52,15.54,15.51,15.53,47600.0,12.2839,12.2997,12.276,12.2918,47600.0
2008-12-11 13:55:00,15.52,15.52,15.46,15.47,70800.0,12.2839,12.2839,12.2364,12.2443,70800.0
2008-12-11 14:00:00,15.47,15.5,15.47,15.49,53500.0,12.2443,12.2681,12.2443,12.2601,53500.0
2008-12-11 14:05:00,15.5,15.5,15.47,15.47,19900.0,12.2681,12.2681,12.2443,12.2443,19900.0
2008-12-11 14:10:00,15.48,15.49,15.45,15.46,36900.0,12.2522,12.2601,12.2285,12.2364,36900.0
2008-12-11 14:15:00,15.46,15.48,15.45,15.47,41300.0,12.2364,12.2522,12.2285,12.2443,41300.0
2008-12-11 14:20:00,15.47,15.47,15.43,15.45,29400.0,12.2443,12.2443,12.2127,12.2285,29400.0
2008-12-11 14:25:00,15.45,15.46,15.42,15.45,30800.0,12.2285,12.2364,12.2047,12.2285,30800.0
2008-12-11 14:30:00,15.46,15.48,15.44,15.46,90400.0,12.2364,12.2522,12.2206,12.2364,90400.0
2008-12-11 14:35:00,15.45,15.47,15.41,15.41,29900.0,12.2285,12.2443,12.1968,12.1968,29900.0
2008-12-11 14:40:00,15.42,15.43,15.34,15.34,92100.0,12.2047,12.2127,12.1414,12.1414,92100.0
2008-12-11 14:45:00,15.34,15.35,15.29,15.3,155200.0,12.1414,12.1493,12.1018,12.1098,155200.0
2008-12-11 14:50:00,15.3,15.32,15.23,15.23,139600.0,12.1098,12.1256,12.0544,12.0544,139600.0
2008-12-11 14:55:00,15.23,15.26,15.18,15.21,126700.0,12.0544,12.0781,12.0148,12.0385,126700.0
2008-12-11 15:00:00,15.2,15.21,15.16,15.2,220100.0,12.0306,12.0385,11.9989,12.0306,220100.0
2008-12-11 15:05:00,15.2,15.22,15.15,15.21,66500.0,12.0306,12.0464,11.991,12.0385,66500.0
2008-12-11 15:10:00,15.21,15.21,15.13,15.17,173100.0,12.0385,12.0385,11.9752,12.0069,173100.0
2008-12-11 15:15:00,15.17,15.17,15.12,15.15,228200.0,12.0069,12.0069,11.9673,11.991,228200.0
2008-12-11 15:20:00,15.16,15.18,15.14,15.17,293900.0,11.9989,12.0148,11.9831,12.0069,293900.0
2008-12-11 15:25:00,15.18,15.24,15.18,15.21,182000.0,12.0148,12.0623,12.0148,12.0385,182000.0
2008-12-11 15:30:00,15.22,15.23,15.11,15.12,253700.0,12.0464,12.0544,11.9594,11.9673,253700.0
2008-12-11 15:35:00,15.12,15.16,15.08,15.08,508500.0,11.9673,11.9989,11.9356,11.9356,508500.0
2008-12-11 15:40:00,15.08,15.17,15.07,15.16,201100.0,11.9356,12.0069,11.9277,11.9989,201100.0
2008-12-11 15:45:00,15.16,15.19,15.15,15.16,184800.0,11.9989,12.0227,11.991,11.9989,184800.0
2008-12-11 15:50:00,15.15,15.22,15.13,15.22,369400.0,11.991,12.0464,11.9752,12.0464,369400.0
2008-12-11 15:55:00,15.21,15.22,15.15,15.15,778200.0,12.0385,12.0464,11.991,11.991,778200.0
2008-12-11 16:00:00,15.2,15.2,14.92,15.08,8608800.0,12.0306,12.0306,11.809,11.9356,8608800.0
2008-12-11 16:05:00,15.12,15.12,15.11,15.11,34000.0,11.9673,11.9673,11.9594,11.9594,34000.0
2008-12-11 16:10:00,15.15,15.15,15.15,15.15,7600.0,11.991,11.991,11.991,11.991,7600.0
2008-12-12 09:30:00,14.79,15.02,14.71,14.98,268400.0,11.7061,11.8881,11.6428,11.8565,268400.0
2008-12-12 09:35:00,14.98,15.04,14.95,15.01,166000.0,11.8565,11.904,11.8327,11.8802,166000.0
2008-12-12 09:40:00,15.02,15.04,14.94,15.01,118200.0,11.8881,11.904,11.8248,11.8802,118200.0
2008-12-12 09:45:00,15.01,15.05,14.95,15.01,129000.0,11.8802,11.9119,11.8327,11.8802,129000.0
2008-12-12 09:50:00,15.02,15.12,15.02,15.09,183900.0,11.8881,11.9673,11.8881,11.9435,183900.0
2008-12-12 09:55:00,15.09,15.17,15.02,15.14,226500.0,11.9435,12.0069,11.8881,11.9831,226500.0
2008-12-12 10:00:00,15.16,15.22,15.12,15.2,112900.0,11.9989,12.0464,11.9673,12.0306,112900.0
2008-12-12 10:05:00,15.21,15.23,15.11,15.12,224100.0,12.0385,12.0544,11.9594,11.9673,224100.0
2008-12-12 10:10:00,15.13,15.13,15.07,15.08,137800.0,11.9752,11.9752,11.9277,11.9356,137800.0
2008-12-12 10:15:00,15.07,15.08,15.03,15.04,102400.0,11.9277,11.9356,11.8961,11.904,102400.0
2008-12-12 10:20:00,15.04,15.09,15.04,15.06,114600.0,11.904,11.9435,11.904,11.9198,114600.0
2008-12-12 10:25:00,15.06,15.08,15.04,15.08,87700.0,11.9198,11.9356,11.904,11.9356,87700.0
2008-12-12 10:30:00,15.08,15.08,14.98,15.0,164200.0,11.9356,11.9356,11.8565,11.8723,164200.0
2008-12-12 10:35:00,15.0,15.05,15.0,15.05,98700.0,11.8723,11.9119,11.8723,11.9119,98700.0
2008-12-12 10:40:00,15.05,15.11,15.03,15.11,92800.0,11.9119,11.9594,11.8961,11.9594,92800.0
2008-12-12 10:45:00,15.11,15.11,15.05,15.1,121100.0,11.9594,11.9594,11.9119,11.9515,121100.0
2008-12-12 10:50:00,15.1,15.17,15.09,15.17,41500.0,11.9515,12.0069,11.9435,12.0069,41500.0
2008-12-12 10:55:00,15.18,15.25,15.18,15.24,168400.0,12.0148,12.0702,12.0148,12.0623,168400.0
2008-12-12 11:00:00,15.24,15.24,15.2,15.23,47500.0,12.0623,12.0623,12.0306,12.0544,47500.0
2008-12-12 11:05:00,15.23,15.27,15.22,15.26,73300.0,12.0544,12.086,12.0464,12.0781,73300.0
2008-12-12 11:10:00,15.27,15.27,15.17,15.19,59700.0,12.086,12.086,12.0069,12.0227,59700.0
2008-12-12 11:15:00,15.18,15.19,15.16,15.17,32000.0,12.0148,12.0227,11.9989,12.0069,32000.0
2008-12-12 11:20:00,15.17,15.17,15.14,15.16,41100.0,12.0069,12.0069,11.9831,11.9989,41100.0
2008-12-12 11:25:00,15.17,15.17,15.15,15.16,51300.0,12.0069,12.0069,11.991,11.9989,51300.0
2008-12-12 11:30:00,15.15,15.17,15.13,15.16,192400.0,11.991,12.0069,11.9752,11.9989,192400.0
2008-12-12 11:35:00,15.17,15.18,15.1,15.1,314900.0,12.0069,12.0148,11.9515,11.9515,314900.0
2008-12-12 11:40:00,15.09,15.11,15.04,15.08,112100.0,11.9435,11.9594,11.904,11.9356,112100.0
2008-12-12 11:45:00,15.08,15.14,15.08,15.13,56900.0,11.9356,11.9831,11.9356,11.9752,56900.0
2008-12-12 11:50:00,15.11,15.17,15.11,15.17,43900.0,11.9594,12.0069,11.9594,12.0069,43900.0
2008-12-12 11:55:00,15.17,15.17,15.11,15.14,30100.0,12.0069,12.0069,11.9594,11.9831,30100.0
2008-12-12 12:00:00,15.14,15.2,15.14,15.19,43100.0,11.9831,12.0306,11.9831,12.0227,43100.0
2008-12-12 12:05:00,15.18,15.21,15.16,15.18,35600.0,12.0148,12.0385,11.9989,12.0148,35600.0
2008-12-12 12:10:00,15.19,15.22,15.17,15.17,99900.0,12.0227,12.0464,12.0069,12.0069,99900.0
2008-12-12 12:15:00,15.16,15.19,15.13,15.18,31800.0,11.9989,12.0227,11.9752,12.0148,31800.0
2008-12-12 12:20:00,15.18,15.22,15.16,15.21,59200.0,12.0148,12.0464,11.9989,12.0385,59200.0
2008-12-12 12:25:00,15.21,15.22,15.17,15.21,73300.0,12.0385,12.0464,12.0069,12.0385,73300.0
2008-12-12 12:30:00,15.2,15.25,15.19,15.25,36800.0,12.0306,12.0702,12.0227,12.0702,36800.0
2008-12-12 12:35:00,15.25,15.31,15.25,15.29,67500.0,12.0702,12.1177,12.0702,12.1018,67500.0
2008-12-12 12:40:00,15.3,15.31,15.27,15.27,86500.0,12.1098,12.1177,12.086,12.086,86500.0
2008-12-12 12:45:00,15.27,15.31,15.26,15.28,37000.0,12.086,12.1177,12.0781,12.0939,37000.0
2008-12-12 12:50:00,15.28,15.37,15.28,15.37,48600.0,12.0939,12.1652,12.0939,12.1652,48600.0
2008-12-12 12:55:00,15.37,15.39,15.36,15.37,18800.0,12.1652,12.181,12.1572,12.1652,18800.0
2008-12-12 13:00:00,15.37,15.41,15.35,15.35,73200.0,12.1652,12.1968,12.1493,12.1493,73200.0
2008-12-12 13:05:00,15.35,15.36,15.3,15.31,25300.0,12.1493,12.1572,12.1098,12.1177,25300.0
2008-12-12 13:10:00,15.32,15.33,15.26,15.26,52300.0,12.1256,12.1335,12.0781,12.0781,52300.0
2008-12-12 13:15:00,15.27,15.32,15.27,15.27,34700.0,12.086,12.1256,12.086,12.086,34700.0
2008-12-12 13:20:00,15.27,15.3,15.27,15.3,21100.0,12.086,12.1098,12.086,12.1098,21100.0
2008-12-12 13:25:00,15.31,15.31,15.23,15.27,103200.0,12.1177,12.1177,12.0544,12.086,103200.0
2008-12-12 13:30:00,15.28,15.28,15.23,15.24,31000.0,12.0939,12.0939,12.0544,12.0623,31000.0
2008-12-12 13:35:00,15.23,15.23,15.19,15.23,24600.0,12.0544,12.0544,12.0227,12.0544,24600.0
2008-12-12 13:40:00,15.22,15.22,15.16,15.17,69400.0,12.0464,12.0464,11.9989,12.0069,69400.0
2008-12-12 13:45:00,15.18,15.21,15.18,15.2,18800.0,12.0148,12.0385,12.0148,12.0306,18800.0
2008-12-12 13:50:00,15.2,15.22,15.17,15.19,39800.0,12.0306,12.0464,12.0069,12.0227,39800.0
2008-12-12 13:55:00,15.21,15.26,15.21,15.24,20600.0,12.0385,12.0781,12.0385,12.0623,20600.0
2008-12-12 14:00:00,15.24,15.33,15.24,15.33,115700.0,12.0623,12.1335,12.0623,12.1335,115700.0
2008-12-12 14:05:00,15.33,15.37,15.32,15.33,52100.0,12.1335,12.1652,12.1256,12.1335,52100.0
2008-12-12 14:10:00,15.34,15.37,15.3,15.31,61100.0,12.1414,12.1652,12.1098,12.1177,61100.0
2008-12-12 14:15:00,15.31,15.36,15.26,15.27,227200.0,12.1177,12.1572,12.0781,12.086,227200.0
2008-12-12 14:20:00,15.27,15.28,15.21,15.26,77100.0,12.086,12.0939,12.0385,12.0781,77100.0
2008-12-12 14:25:00,15.27,15.29,15.22,15.27,64200.0,12.086,12.1018,12.0464,12.086,64200.0
2008-12-12 14:30:00,15.27,15.27,15.17,15.21,86000.0,12.086,12.086,12.0069,12.0385,86000.0
2008-12-12 14:35:00,15.21,15.33,15.21,15.31,81100.0,12.0385,12.1335,12.0385,12.1177,81100.0
2008-12-12 14:40:00,15.31,15.36,15.29,15.34,107300.0,12.1177,12.1572,12.1018,12.1414,107300.0
2008-12-12 14:45:00,15.33,15.36,15.31,15.35,63800.0,12.1335,12.1572,12.1177,12.1493,63800.0
2008-12-12 14:50:00,15.36,15.47,15.36,15.4,164000.0,12.1572,12.2443,12.1572,12.1889,164000.0
2008-12-12 14:55:00,15.4,15.45,15.39,15.44,109500.0,12.1889,12.2285,12.181,12.2206,109500.0
2008-12-12 15:00:00,15.45,15.55,15.45,15.48,79100.0,12.2285,12.3076,12.2285,12.2522,79100.0
2008-12-12 15:05:00,15.48,15.5,15.42,15.44,181800.0,12.2522,12.2681,12.2047,12.2206,181800.0
2008-12-12 15:10:00,15.43,15.43,15.35,15.4,151000.0,12.2127,12.2127,12.1493,12.1889,151000.0
2008-12-12 15:15:00,15.4,15.45,15.34,15.34,80900.0,12.1889,12.2285,12.1414,12.1414,80900.0
2008-12-12 15:20:00,15.33,15.42,15.33,15.37,107300.0,12.1335,12.2047,12.1335,12.1652,107300.0
2008-12-12 15:25:00,15.37,15.42,15.33,15.41,97500.0,12.1652,12.2047,12.1335,12.1968,97500.0
2008-12-12 15:30:00,15.42,15.42,15.34,15.37,129200.0,12.2047,12.2047,12.1414,12.1652,129200.0
2008-12-12 15:35:00,15.37,15.43,15.32,15.41,141200.0,12.1652,12.2127,12.1256,12.1968,141200.0
2008-12-12 15:40:00,15.42,15.48,15.41,15.42,88900.0,12.2047,12.2522,12.1968,12.2047,88900.0
2008-12-12 15:45:00,15.42,15.44,15.35,15.39,75000.0,12.2047,12.2206,12.1493,12.181,75000.0
2008-12-12 15:50:00,15.39,15.42,15.36,15.36,110300.0,12.181,12.2047,12.1572,12.1572,110300.0
2008-12-12 15:55:00,15.36,15.45,15.3,15.42,261600.0,12.1572,12.2285,12.1098,12.2047,261600.0
2008-12-12 16:00:00,15.35,15.45,15.35,15.45,9700.0,12.1493,12.2285,12.1493,12.2285,9700.0
2008-12-12 16:05:00,15.45,15.45,15.45,15.45,0.0,12.2285,12.2285,12.2285,12.2285,0.0
2008-12-12 16:10:00,15.45,15.45,15.45,15.45,0.0,12.2285,12.2285,12.2285,12.2285,0.0
2008-12-15 09:30:00,15.49,15.49,15.34,15.34,209900.0,12.2601,12.2601,12.1414,12.1414,209900.0
2008-12-15 09:35:00,15.34,15.36,15.28,15.29,111100.0,12.1414,12.1572,12.0939,12.1018,111100.0
2008-12-15 09:40:00,15.28,15.32,15.24,15.28,124400.0,12.0939,12.1256,12.0623,12.0939,124400.0
2008-12-15 09:45:00,15.27,15.32,15.25,15.28,43400.0,12.086,12.1256,12.0702,12.0939,43400.0
2008-12-15 09:50:00,15.27,15.27,15.19,15.2,46000.0,12.086,12.086,12.0227,12.0306,46000.0
2008-12-15 09:55:00,15.19,15.2,15.16,15.17,17500.0,12.0227,12.0306,11.9989,12.0069,17500.0
2008-12-15 10:00:00,15.16,15.18,15.12,15.13,35400.0,11.9989,12.0148,11.9673,11.9752,35400.0
2008-12-15 10:05:00,15.13,15.17,15.11,15.12,37500.0,11.9752,12.0069,11.9594,11.9673,37500.0
2008-12-15 10:10:00,15.11,15.13,15.1,15.12,17900.0,11.9594,11.9752,11.9515,11.9673,17900.0
2008-12-15 10:15:00,15.11,15.13,15.09,15.1,78900.0,11.9594,11.9752,11.9435,11.9515,78900.0
2008-12-15 10:20:00,15.1,15.1,15.04,15.07,54200.0,11.9515,11.9515,11.904,11.9277,54200.0
2008-12-15 10:25:00,15.07,15.1,15.06,15.09,63500.0,11.9277,11.9515,11.9198,11.9435,63500.0
2008-12-15 10:30:00,15.09,15.12,15.08,15.11,57300.0,11.9435,11.9673,11.9356,11.9594,57300.0
2008-12-15 10:35:00,15.1,15.11,15.07,15.11,62600.0,11.9515,11.9594,11.9277,11.9594,62600.0
2008-12-15 10:40:00,15.11,15.13,15.1,15.1,31700.0,11.9594,11.9752,11.9515,11.9515,31700.0
2008-12-15 10:45:00,15.1,15.11,15.04,15.04,41700.0,11.9515,11.9594,11.904,11.904,41700.0
2008-12-15 10:50:00,15.04,15.05,15.02,15.04,69800.0,11.904,11.9119,11.8881,11.904,69800.0
2008-12-15 10:55:00,15.04,15.05,15.02,15.04,43400.0,11.904,11.9119,11.8881,11.904,43400.0
2008-12-15 11:00:00,15.03,15.03,15.0,15.02,43100.0,11.8961,11.8961,11.8723,11.8881,43100.0
2008-12-15 11:05:00,15.01,15.06,14.99,15.06,39300.0,11.8802,11.9198,11.8644,11.9198,39300.0
2008-12-15 11:10:00,15.06,15.07,15.02,15.07,38500.0,11.9198,11.9277,11.8881,11.9277,38500.0
2008-12-15 11:15:00,15.07,15.09,15.06,15.06,89200.0,11.9277,11.9435,11.9198,11.9198,89200.0
2008-12-15 11:20:00,15.06,15.12,15.06,15.1,57800.0,11.9198,11.9673,11.9198,11.9515,57800.0
2008-12-15 11:25:00,15.09,15.11,15.09,15.1,10100.0,11.9435,11.9594,11.9435,11.9515,10100.0
2008-12-15 11:30:00,15.09,15.12,15.08,15.11,45900.0,11.9435,11.9673,11.9356,11.9594,45900.0
2008-12-15 11:35:00,15.1,15.11,15.07,15.08,34000.0,11.9515,11.9594,11.9277,11.9356,34000.0
2008-12-15 11:40:00,15.08,15.11,15.07,15.11,31400.0,11.9356,11.9594,11.9277,11.9594,31400.0
2008-12-15 11:45:00,15.11,15.13,15.09,15.13,19700.0,11.9594,11.9752,11.9435,11.9752,19700.0
2008-12-15 11:50:00,15.13,15.15,15.12,15.14,28000.0,11.9752,11.991,11.9673,11.9831,28000.0
2008-12-15 11:55:00,15.13,15.14,15.1,15.11,23500.0,11.9752,11.9831,11.9515,11.9594,23500.0
2008-12-15 12:00:00,15.1,15.1,15.08,15.09,47100.0,11.9515,11.9515,11.9356,11.9435,47100.0
2008-12-15 12:05:00,15.09,15.14,15.08,15.13,40400.0,11.9435,11.9831,11.9356,11.9752,40400.0
2008-12-15 12:10:00,15.13,15.15,15.13,15.14,18900.0,11.9752,11.991,11.9752,11.9831,18900.0
2008-12-15 12:15:00,15.14,15.16,15.13,15.16,24700.0,11.9831,11.9989,11.9752,11.9989,24700.0
2008-12-15 12:20:00,15.16,15.19,15.16,15.19,35800.0,11.9989,12.0227,11.9989,12.0227,35800.0
2008-12-15 12:25:00,15.18,15.18,15.16,15.18,20000.0,12.0148,12.0148,11.9989,12.0148,20000.0
2008-12-15 12:30:00,15.17,15.18,15.14,15.15,26400.0,12.0069,12.0148,11.9831,11.991,26400.0
2008-12-15 12:35:00,15.15,15.16,15.12,15.13,29100.0,11.991,11.9989,11.9673,11.9752,29100.0
2008-12-15 12:40:00,15.12,15.13,15.09,15.1,44800.0,11.9673,11.9752,11.9435,11.9515,44800.0
2008-12-15 12:45:00,15.09,15.11,15.08,15.08,61500.0,11.9435,11.9594,11.9356,11.9356,61500.0
2008-12-15 12:50:00,15.08,15.1,15.08,15.09,34500.0,11.9356,11.9515,11.9356,11.9435,34500.0
2008-12-15 12:55:00,15.09,15.11,15.09,15.11,21900.0,11.9435,11.9594,11.9435,11.9594,21900.0
2008-12-15 13:00:00,15.1,15.11,15.06,15.06,62600.0,11.9515,11.9594,11.9198,11.9198,62600.0
2008-12-15 13:05:00,15.07,15.07,15.01,15.03,55100.0,11.9277,11.9277,11.8802,11.8961,55100.0
2008-12-15 13:10:00,15.02,15.05,15.02,15.05,38900.0,11.8881,11.9119,11.8881,11.9119,38900.0
2008-12-15 13:15:00,15.04,15.05,15.04,15.04,13300.0,11.904,11.9119,11.904,11.904,13300.0
2008-12-15 13:20:00,15.04,15.07,15.04,15.07,46200.0,11.904,11.9277,11.904,11.9277,46200.0
2008-12-15 13:25:00,15.07,15.11,15.07,15.1,110400.0,11.9277,11.9594,11.9277,11.9515,110400.0
2008-12-15 13:30:00,15.09,15.12,15.08,15.12,50100.0,11.9435,11.9673,11.9356,11.9673,50100.0
2008-12-15 13:35:00,15.12,15.14,15.1,15.11,35900.0,11.9673,11.9831,11.9515,11.9594,35900.0
2008-12-15 13:40:00,15.11,15.13,15.09,15.09,114400.0,11.9594,11.9752,11.9435,11.9435,114400.0
2008-12-15 13:45:00,15.09,15.12,15.09,15.11,90100.0,11.9435,11.9673,11.9435,11.9594,90100.0
2008-12-15 13:50:00,15.11,15.11,15.06,15.08,82800.0,11.9594,11.9594,11.9198,11.9356,82800.0
2008-12-15 13:55:00,15.07,15.08,15.05,15.07,54700.0,11.9277,11.9356,11.9119,11.9277,54700.0
2008-12-15 14:00:00,15.07,15.14,15.07,15.12,78300.0,11.9277,11.9831,11.9277,11.9673,78300.0
2008-12-15 14:05:00,15.11,15.12,15.1,15.12,22500.0,11.9594,11.9673,11.9515,11.9673,22500.0
2008-12-15 14:10:00,15.11,15.13,15.06,15.06,109000.0,11.9594,11.9752,11.9198,11.9198,109000.0
2008-12-15 14:15:00,15.07,15.09,15.07,15.09,42900.0,11.9277,11.9435,11.9277,11.9435,42900.0
2008-12-15 14:20:00,15.1,15.13,15.09,15.12,54700.0,11.9515,11.9752,11.9435,11.9673,54700.0
2008-12-15 14:25:00,15.12,15.15,15.05,15.06,23100.0,11.9673,11.991,11.9119,11.9198,23100.0
2008-12-15 14:30:00,15.06,15.11,15.06,15.11,25900.0,11.9198,11.9594,11.9198,11.9594,25900.0
2008-12-15 14:35:00,15.11,15.12,15.07,15.09,69300.0,11.9594,11.9673,11.9277,11.9435,69300.0
2008-12-15 14:40:00,15.09,15.12,15.06,15.06,72700.0,11.9435,11.9673,11.9198,11.9198,72700.0
2008-12-15 14:45:00,15.06,15.08,15.04,15.07,102300.0,11.9198,11.9356,11.904,11.9277,102300.0
2008-12-15 14:50:00,15.07,15.08,15.06,15.07,43900.0,11.9277,11.9356,11.9198,11.9277,43900.0
2008-12-15 14:55:00,15.06,15.07,15.03,15.03,34500.0,11.9198,11.9277,11.8961,11.8961,34500.0
2008-12-15 15:00:00,15.05,15.07,15.03,15.06,123000.0,11.9119,11.9277,11.8961,11.9198,123000.0
2008-12-15 15:05:00,15.06,15.08,15.04,15.06,76400.0,11.9198,11.9356,11.904,11.9198,76400.0
2008-12-15 15:10:00,15.06,15.06,14.98,15.0,27100.0,11.9198,11.9198,11.8565,11.8723,27100.0
2008-12-15 15:15:00,15.01,15.01,14.95,14.96,250800.0,11.8802,11.8802,11.8327,11.8407,250800.0
2008-12-15 15:20:00,14.96,14.99,14.95,14.99,134700.0,11.8407,11.8644,11.8327,11.8644,134700.0
2008-12-15 15:25:00,14.99,15.01,14.97,15.0,201700.0,11.8644,11.8802,11.8486,11.8723,201700.0
2008-12-15 15:30:00,15.0,15.05,14.97,15.05,161200.0,11.8723,11.9119,11.8486,11.9119,161200.0
2008-12-15 15:35:00,15.05,15.2,15.05,15.15,403300.0,11.9119,12.0306,11.9119,11.991,403300.0
2008-12-15 15:40:00,15.16,15.25,15.13,15.21,168800.0,11.9989,12.0702,11.9752,12.0385,168800.0
2008-12-15 15:45:00,15.21,15.27,15.19,15.23,132700.0,12.0385,12.086,12.0227,12.0544,132700.0
2008-12-15 15:50:00,15.22,15.23,15.12,15.15,155000.0,12.0464,12.0544,11.9673,11.991,155000.0
2008-12-15 15:55:00,15.16,15.19,15.14,15.17,124500.0,11.9989,12.0227,11.9831,12.0069,124500.0
2008-12-15 16:00:00,15.18,15.18,15.18,15.18,100.0,12.0148,12.0148,12.0148,12.0148,100.0
2008-12-15 16:05:00,15.24,15.24,15.24,15.24,100.0,12.0623,12.0623,12.0623,12.0623,100.0
2008-12-15 16:10:00,15.24,15.24,15.24,15.24,0.0,12.0623,12.0623,12.0623,12.0623,0.0
2008-12-16 09:30:00,15.31,15.38,15.26,15.35,87900.0,12.1177,12.1731,12.0781,12.1493,87900.0
2008-12-16 09:35:00,15.34,15.38,15.29,15.36,118700.0,12.1414,12.1731,12.1018,12.1572,118700.0
2008-12-16 09:40:00,15.37,15.38,15.33,15.35,192600.0,12.1652,12.1731,12.1335,12.1493,192600.0
2008-12-16 09:45:00,15.35,15.39,15.29,15.3,117800.0,12.1493,12.181,12.1018,12.1098,117800.0
2008-12-16 09:50:00,15.3,15.35,15.28,15.34,69700.0,12.1098,12.1493,12.0939,12.1414,69700.0
2008-12-16 09:55:00,15.35,15.38,15.32,15.34,222600.0,12.1493,12.1731,12.1256,12.1414,222600.0
2008-12-16 10:00:00,15.34,15.39,15.33,15.39,73300.0,12.1414,12.181,12.1335,12.181,73300.0
2008-12-16 10:05:00,15.39,15.4,15.35,15.4,158700.0,12.181,12.1889,12.1493,12.1889,158700.0
2008-12-16 10:10:00,15.39,15.41,15.38,15.38,167400.0,12.181,12.1968,12.1731,12.1731,167400.0
2008-12-16 10:15:00,15.38,15.38,15.34,15.34,103700.0,12.1731,12.1731,12.1414,12.1414,103700.0
2008-12-16 10:20:00,15.33,15.34,15.31,15.33,75200.0,12.1335,12.1414,12.1177,12.1335,75200.0
2008-12-16 10:25:00,15.32,15.37,15.32,15.34,91800.0,12.1256,12.1652,12.1256,12.1414,91800.0
2008-12-16 10:30:00,15.35,15.36,15.33,15.35,27800.0,12.1493,12.1572,12.1335,12.1493,27800.0
2008-12-16 10:35:00,15.35,15.35,15.3,15.31,149100.0,12.1493,12.1493,12.1098,12.1177,149100.0
2008-12-16 10:40:00,15.3,15.32,15.29,15.32,185400.0,12.1098,12.1256,12.1018,12.1256,185400.0
2008-12-16 10:45:00,15.32,15.34,15.31,15.34,27200.0,12.1256,12.1414,12.1177,12.1414,27200.0
2008-12-16 10:50:00,15.34,15.37,15.34,15.36,67900.0,12.1414,12.1652,12.1414,12.1572,67900.0
2008-12-16 10:55:00,15.36,15.37,15.35,15.37,45200.0,12.1572,12.1652,12.1493,12.1652,45200.0
2008-12-16 11:00:00,15.38,15.39,15.36,15.38,92000.0,12.1731,12.181,12.1572,12.1731,92000.0
2008-12-16 11:05:00,15.39,15.4,15.38,15.38,57200.0,12.181,12.1889,12.1731,12.1731,57200.0
2008-12-16 11:10:00,15.38,15.39,15.37,15.37,15000.0,12.1731,12.181,12.1652,12.1652,15000.0
2008-12-16 11:15:00,15.36,15.37,15.35,15.36,10100.0,12.1572,12.1652,12.1493,12.1572,10100.0
2008-12-16 11:20:00,15.36,15.38,15.35,15.38,11000.0,12.1572,12.1731,12.1493,12.1731,11000.0
2008-12-16 11:25:00,15.38,15.39,15.37,15.39,11500.0,12.1731,12.181,12.1652,12.181,11500.0
2008-12-16 11:30:00,15.39,15.42,15.39,15.41,215200.0,12.181,12.2047,12.181,12.1968,215200.0
2008-12-16 11:35:00,15.41,15.45,15.41,15.44,62600.0,12.1968,12.2285,12.1968,12.2206,62600.0
2008-12-16 11:40:00,15.43,15.43,15.41,15.42,12500.0,12.2127,12.2127,12.1968,12.2047,12500.0
2008-12-16 11:45:00,15.43,15.45,15.43,15.44,46400.0,12.2127,12.2285,12.2127,12.2206,46400.0
2008-12-16 11:50:00,15.44,15.45,15.41,15.41,51900.0,12.2206,12.2285,12.1968,12.1968,51900.0
2008-12-16 11:55:00,15.42,15.45,15.42,15.43,42800.0,12.2047,12.2285,12.2047,12.2127,42800.0
2008-12-16 12:00:00,15.43,15.43,15.41,15.42,48300.0,12.2127,12.2127,12.1968,12.2047,48300.0
2008-12-16 12:05:00,15.41,15.43,15.4,15.4,47600.0,12.1968,12.2127,12.1889,12.1889,47600.0
2008-12-16 12:10:00,15.4,15.41,15.4,15.41,12500.0,12.1889,12.1968,12.1889,12.1968,12500.0
2008-12-16 12:15:00,15.42,15.44,15.42,15.42,23300.0,12.2047,12.2206,12.2047,12.2047,23300.0
2008-12-16 12:20:00,15.41,15.43,15.41,15.42,11800.0,12.1968,12.2127,12.1968,12.2047,11800.0
2008-12-16 12:25:00,15.42,15.42,15.4,15.4,6400.0,12.2047,12.2047,12.1889,12.1889,6400.0
2008-12-16 12:30:00,15.41,15.41,15.39,15.4,21000.0,12.1968,12.1968,12.181,12.1889,21000.0
2008-12-16 12:35:00,15.4,15.41,15.39,15.41,51600.0,12.1889,12.1968,12.181,12.1968,51600.0
2008-12-16 12:40:00,15.4,15.42,15.4,15.42,33900.0,12.1889,12.2047,12.1889,12.2047,33900.0
2008-12-16 12:45:00,15.42,15.43,15.4,15.42,69100.0,12.2047,12.2127,12.1889,12.2047,69100.0
2008-12-16 12:50:00,15.42,15.42,15.4,15.42,21200.0,12.2047,12.2047,12.1889,12.2047,21200.0
2008-12-16 12:55:00,15.41,15.42,15.39,15.39,39100.0,12.1968,12.2047,12.181,12.181,39100.0
2008-12-16 13:00:00,15.39,15.39,15.37,15.39,33100.0,12.181,12.181,12.1652,12.181,33100.0
2008-12-16 13:05:00,15.39,15.39,15.39,15.39,18500.0,12.181,12.181,12.181,12.181,18500.0
2008-12-16 13:10:00,15.39,15.4,15.38,15.4,49200.0,12.181,12.1889,12.1731,12.1889,49200.0
2008-12-16 13:15:00,15.4,15.42,15.39,15.42,38400.0,12.1889,12.2047,12.181,12.2047,38400.0
2008-12-16 13:20:00,15.41,15.42,15.4,15.4,57400.0,12.1968,12.2047,12.1889,12.1889,57400.0
2008-12-16 13:25:00,15.41,15.42,15.41,15.42,13500.0,12.1968,12.2047,12.1968,12.2047,13500.0
2008-12-16 13:30:00,15.42,15.43,15.4,15.4,13200.0,12.2047,12.2127,12.1889,12.1889,13200.0
2008-12-16 13:35:00,15.4,15.43,15.39,15.41,64700.0,12.1889,12.2127,12.181,12.1968,64700.0
2008-12-16 13:40:00,15.41,15.41,15.39,15.39,42400.0,12.1968,12.1968,12.181,12.181,42400.0
2008-12-16 13:45:00,15.4,15.4,15.38,15.38,45500.0,12.1889,12.1889,12.1731,12.1731,45500.0
2008-12-16 13:50:00,15.38,15.4,15.38,15.39,37700.0,12.1731,12.1889,12.1731,12.181,37700.0
2008-12-16 13:55:00,15.39,15.4,15.38,15.39,27400.0,12.181,12.1889,12.1731,12.181,27400.0
2008-12-16 14:00:00,15.39,15.41,15.38,15.41,31300.0,12.181,12.1968,12.1731,12.1968,31300.0
2008-12-16 14:05:00,15.41,15.43,15.4,15.41,16600.0,12.1968,12.2127,12.1889,12.1968,16600.0
2008-12-16 14:10:00,15.41,15.46,15.39,15.41,20100.0,12.1968,12.2364,12.181,12.1968,20100.0
2008-12-16 14:15:00,15.43,15.46,15.41,15.43,6900.0,12.2127,12.2364,12.1968,12.2127,6900.0
2008-12-16 14:20:00,15.45,15.61,15.43,15.51,459700.0,12.2285,12.3551,12.2127,12.276,459700.0
2008-12-16 14:25:00,15.48,15.57,15.48,15.57,280300.0,12.2522,12.3235,12.2522,12.3235,280300.0
2008-12-16 14:30:00,15.57,15.73,15.57,15.71,337500.0,12.3235,12.4501,12.3235,12.4343,337500.0
2008-12-16 14:35:00,15.7,15.75,15.66,15.73,295300.0,12.4264,12.4659,12.3947,12.4501,295300.0
2008-12-16 14:40:00,15.72,15.72,15.59,15.63,178300.0,12.4422,12.4422,12.3393,12.3709,178300.0
2008-12-16 14:45:00,15.62,15.62,15.54,15.57,345800.0,12.363,12.363,12.2997,12.3235,345800.0
2008-12-16 14:50:00,15.56,15.67,15.53,15.67,395100.0,12.3155,12.4026,12.2918,12.4026,395100.0
2008-12-16 14:55:00,15.67,15.69,15.61,15.67,299400.0,12.4026,12.4184,12.3551,12.4026,299400.0
2008-12-16 15:00:00,15.67,15.68,15.57,15.58,217800.0,12.4026,12.4105,12.3235,12.3314,217800.0
2008-12-16 15:05:00,15.58,15.69,15.57,15.68,276200.0,12.3314,12.4184,12.3235,12.4105,276200.0
2008-12-16 15:10:00,15.66,15.81,15.66,15.78,444500.0,12.3947,12.5134,12.3947,12.4897,444500.0
2008-12-16 15:15:00,15.79,15.89,15.78,15.84,233300.0,12.4976,12.5767,12.4897,12.5372,233300.0
2008-12-16 15:20:00,15.84,15.91,15.84,15.89,317000.0,12.5372,12.5926,12.5372,12.5767,317000.0
2008-12-16 15:25:00,15.89,15.91,15.84,15.85,360800.0,12.5767,12.5926,12.5372,12.5451,360800.0
2008-12-16 15:30:00,15.86,15.89,15.79,15.85,194200.0,12.553,12.5767,12.4976,12.5451,194200.0
2008-12-16 15:35:00,15.85,15.88,15.8,15.88,333500.0,12.5451,12.5688,12.5055,12.5688,333500.0
2008-12-16 15:40:00,15.87,15.87,15.8,15.86,116700.0,12.5609,12.5609,12.5055,12.553,116700.0
2008-12-16 15:45:00,15.87,15.88,15.74,15.74,126300.0,12.5609,12.5688,12.458,12.458,126300.0
2008-12-16 15:50:00,15.75,15.84,15.75,15.83,125300.0,12.4659,12.5372,12.4659,12.5292,125300.0
2008-12-16 15:55:00,15.83,15.9,15.83,15.86,463500.0,12.5292,12.5846,12.5292,12.553,463500.0
2008-12-16 16:00:00,15.84,15.97,15.84,15.97,20100.0,12.5372,12.6401,12.5372,12.6401,20100.0
2008-12-16 16:05:00,15.9,15.9,15.9,15.9,200.0,12.5846,12.5846,12.5846,12.5846,200.0
2008-12-16 16:10:00,15.9,15.9,15.9,15.9,0.0,12.5846,12.5846,12.5846,12.5846,0.0
2008-12-17 09:30:00,15.7,15.73,15.56,15.59,146800.0,12.4264,12.4501,12.3155,12.3393,146800.0
2008-12-17 09:35:00,15.6,15.68,15.57,15.66,164600.0,12.3472,12.4105,12.3235,12.3947,164600.0
2008-12-17 09:40:00,15.66,15.67,15.6,15.63,114000.0,12.3947,12.4026,12.3472,12.3709,114000.0
2008-12-17 09:45:00,15.64,15.7,15.62,15.7,117100.0,12.3789,12.4264,12.363,12.4264,117100.0
2008-12-17 09:50:00,15.7,15.71,15.65,15.66,90100.0,12.4264,12.4343,12.3868,12.3947,90100.0
2008-12-17 09:55:00,15.65,15.66,15.62,15.64,92200.0,12.3868,12.3947,12.363,12.3789,92200.0
2008-12-17 10:00:00,15.65,15.67,15.58,15.58,101700.0,12.3868,12.4026,12.3314,12.3314,101700.0
2008-12-17 10:05:00,15.58,15.58,15.52,15.53,137900.0,12.3314,12.3314,12.2839,12.2918,137900.0
2008-12-17 10:10:00,15.53,15.53,15.44,15.45,79900.0,12.2918,12.2918,12.2206,12.2285,79900.0
2008-12-17 10:15:00,15.44,15.49,15.44,15.48,105300.0,12.2206,12.2601,12.2206,12.2522,105300.0
2008-12-17 10:20:00,15.48,15.52,15.48,15.51,75800.0,12.2522,12.2839,12.2522,12.276,75800.0
2008-12-17 10:25:00,15.5,15.53,15.49,15.52,201200.0,12.2681,12.2918,12.2601,12.2839,201200.0
2008-12-17 10:30:00,15.52,15.56,15.52,15.53,175400.0,12.2839,12.3155,12.2839,12.2918,175400.0
2008-12-17 10:35:00,15.54,15.55,15.51,15.53,122500.0,12.2997,12.3076,12.276,12.2918,122500.0
2008-12-17 10:40:00,15.54,15.61,15.52,15.6,80400.0,12.2997,12.3551,12.2839,12.3472,80400.0
2008-12-17 10:45:00,15.6,15.61,15.57,15.58,140200.0,12.3472,12.3551,12.3235,12.3314,140200.0
2008-12-17 10:50:00,15.57,15.62,15.57,15.59,127900.0,12.3235,12.363,12.3235,12.3393,127900.0
2008-12-17 10:55:00,15.59,15.62,15.59,15.61,142000.0,12.3393,12.363,12.3393,12.3551,142000.0
2008-12-17 11:00:00,15.61,15.65,15.6,15.6,128600.0,12.3551,12.3868,12.3472,12.3472,128600.0
2008-12-17 11:05:00,15.6,15.6,15.57,15.6,136500.0,12.3472,12.3472,12.3235,12.3472,136500.0
2008-12-17 11:10:00,15.59,15.6,15.56,15.6,65700.0,12.3393,12.3472,12.3155,12.3472,65700.0
2008-12-17 11:15:00,15.6,15.6,15.55,15.57,58100.0,12.3472,12.3472,12.3076,12.3235,58100.0
2008-12-17 11:20:00,15.57,15.6,15.57,15.58,53600.0,12.3235,12.3472,12.3235,12.3314,53600.0
2008-12-17 11:25:00,15.58,15.59,15.56,15.58,46300.0,12.3314,12.3393,12.3155,12.3314,46300.0
2008-12-17 11:30:00,15.58,15.62,15.57,15.57,91900.0,12.3314,12.363,12.3235,12.3235,91900.0
2008-12-17 11:35:00,15.57,15.65,15.56,15.64,81800.0,12.3235,12.3868,12.3155,12.3789,81800.0
2008-12-17 11:40:00,15.64,15.69,15.64,15.67,71000.0,12.3789,12.4184,12.3789,12.4026,71000.0
2008-12-17 11:45:00,15.67,15.69,15.67,15.68,40700.0,12.4026,12.4184,12.4026,12.4105,40700.0
2008-12-17 11:50:00,15.68,15.7,15.67,15.67,37800.0,12.4105,12.4264,12.4026,12.4026,37800.0
2008-12-17 11:55:00,15.66,15.73,15.66,15.72,69000.0,12.3947,12.4501,12.3947,12.4422,69000.0
2008-12-17 12:00:00,15.72,15.73,15.7,15.71,83300.0,12.4422,12.4501,12.4264,12.4343,83300.0
2008-12-17 12:05:00,15.71,15.78,15.71,15.78,93600.0,12.4343,12.4897,12.4343,12.4897,93600.0
2008-12-17 12:10:00,15.78,15.84,15.77,15.82,273600.0,12.4897,12.5372,12.4818,12.5213,273600.0
2008-12-17 12:15:00,15.82,15.82,15.8,15.81,73700.0,12.5213,12.5213,12.5055,12.5134,73700.0
2008-12-17 12:20:00,15.81,15.82,15.79,15.8,78000.0,12.5134,12.5213,12.4976,12.5055,78000.0
2008-12-17 12:25:00,15.81,15.82,15.79,15.79,48400.0,12.5134,12.5213,12.4976,12.4976,48400.0
2008-12-17 12:30:00,15.8,15.83,15.78,15.78,89600.0,12.5055,12.5292,12.4897,12.4897,89600.0
2008-12-17 12:35:00,15.78,15.79,15.74,15.74,108900.0,12.4897,12.4976,12.458,12.458,108900.0
2008-12-17 12:40:00,15.73,15.75,15.72,15.72,39600.0,12.4501,12.4659,12.4422,12.4422,39600.0
2008-12-17 12:45:00,15.73,15.76,15.72,15.76,52500.0,12.4501,12.4738,12.4422,12.4738,52500.0
2008-12-17 12:50:00,15.76,15.83,15.76,15.82,183500.0,12.4738,12.5292,12.4738,12.5213,183500.0
2008-12-17 12:55:00,15.83,15.83,15.78,15.78,117100.0,12.5292,12.5292,12.4897,12.4897,117100.0
2008-12-17 13:00:00,15.79,15.79,15.76,15.77,61300.0,12.4976,12.4976,12.4738,12.4818,61300.0
2008-12-17 13:05:00,15.77,15.78,15.75,15.76,27000.0,12.4818,12.4897,12.4659,12.4738,27000.0
2008-12-17 13:10:00,15.77,15.81,15.75,15.76,13900.0,12.4818,12.5134,12.4659,12.4738,13900.0
2008-12-17 13:15:00,15.76,15.81,15.76,15.78,18600.0,12.4738,12.5134,12.4738,12.4897,18600.0
2008-12-17 13:20:00,15.78,15.84,15.77,15.83,13100.0,12.4897,12.5372,12.4818,12.5292,13100.0
2008-12-17 13:25:00,15.83,15.84,15.78,15.78,12100.0,12.5292,12.5372,12.4897,12.4897,12100.0
2008-12-17 13:30:00,15.79,15.84,15.79,15.83,14600.0,12.4976,12.5372,12.4976,12.5292,14600.0
2008-12-17 13:35:00,15.83,15.87,15.82,15.87,19000.0,12.5292,12.5609,12.5213,12.5609,19000.0
2008-12-17 13:40:00,15.87,15.87,15.84,15.86,40900.0,12.5609,12.5609,12.5372,12.553,40900.0
2008-12-17 13:45:00,15.86,15.89,15.86,15.87,27300.0,12.553,12.5767,12.553,12.5609,27300.0
2008-12-17 13:50:00,15.87,15.87,15.83,15.86,17700.0,12.5609,12.5609,12.5292,12.553,17700.0
2008-12-17 13:55:00,15.86,15.87,15.81,15.82,16500.0,12.553,12.5609,12.5134,12.5213,16500.0
2008-12-17 14:00:00,15.82,15.84,15.8,15.82,30500.0,12.5213,12.5372,12.5055,12.5213,30500.0
2008-12-17 14:05:00,15.83,15.86,15.82,15.85,27400.0,12.5292,12.553,12.5213,12.5451,27400.0
2008-12-17 14:10:00,15.86,15.86,15.82,15.86,38800.0,12.553,12.553,12.5213,12.553,38800.0
2008-12-17 14:15:00,15.86,15.87,15.81,15.82,129300.0,12.553,12.5609,12.5134,12.5213,129300.0
2008-12-17 14:20:00,15.82,15.84,15.76,15.79,102200.0,12.5213,12.5372,12.4738,12.4976,102200.0
2008-12-17 14:25:00,15.79,15.79,15.7,15.71,121800.0,12.4976,12.4976,12.4264,12.4343,121800.0
2008-12-17 14:30:00,15.72,15.74,15.67,15.68,132400.0,12.4422,12.458,12.4026,12.4105,132400.0
2008-12-17 14:35:00,15.67,15.7,15.64,15.68,161300.0,12.4026,12.4264,12.3789,12.4105,161300.0
2008-12-17 14:40:00,15.67,15.72,15.67,15.67,134300.0,12.4026,12.4422,12.4026,12.4026,134300.0
2008-12-17 14:45:00,15.68,15.74,15.65,15.74,187700.0,12.4105,12.458,12.3868,12.458,187700.0
2008-12-17 14:50:00,15.73,15.74,15.7,15.71,82700.0,12.4501,12.458,12.4264,12.4343,82700.0
2008-12-17 14:55:00,15.72,15.75,15.69,15.75,125600.0,12.4422,12.4659,12.4184,12.4659,125600.0
2008-12-17 15:00:00,15.75,15.82,15.75,15.81,125300.0,12.4659,12.5213,12.4659,12.5134,125300.0
2008-12-17 15:05:00,15.81,15.81,15.78,15.78,84300.0,12.5134,12.5134,12.4897,12.4897,84300.0
2008-12-17 15:10:00,15.78,15.8,15.73,15.76,85500.0,12.4897,12.5055,12.4501,12.4738,85500.0
2008-12-17 15:15:00,15.76,15.83,15.76,15.8,123800.0,12.4738,12.5292,12.4738,12.5055,123800.0
2008-12-17 15:20:00,15.81,15.83,15.76,15.78,117700.0,12.5134,12.5292,12.4738,12.4897,117700.0
2008-12-17 15:25:00,15.78,15.8,15.7,15.72,107600.0,12.4897,12.5055,12.4264,12.4422,107600.0
2008-12-17 15:30:00,15.72,15.72,15.68,15.71,225800.0,12.4422,12.4422,12.4105,12.4343,225800.0
2008-12-17 15:35:00,15.7,15.74,15.68,15.69,286000.0,12.4264,12.458,12.4105,12.4184,286000.0
2008-12-17 15:40:00,15.69,15.77,15.69,15.74,228900.0,12.4184,12.4818,12.4184,12.458,228900.0
2008-12-17 15:45:00,15.74,15.81,15.72,15.81,203600.0,12.458,12.5134,12.4422,12.5134,203600.0
2008-12-17 15:50:00,15.81,15.82,15.75,15.77,175500.0,12.5134,12.5213,12.4659,12.4818,175500.0
2008-12-17 15:55:00,15.76,15.76,15.63,15.66,150400.0,12.4738,12.4738,12.3709,12.3947,150400.0
2008-12-17 16:00:00,15.57,15.66,15.57,15.63,2300.0,12.3235,12.3947,12.3235,12.3709,2300.0
2008-12-17 16:05:00,15.56,15.69,15.56,15.69,8600.0,12.3155,12.4184,12.3155,12.4184,8600.0
2008-12-17 16:10:00,15.74,15.74,15.74,15.74,200.0,12.458,12.458,12.458,12.458,200.0
2008-12-18 09:30:00,15.71,15.71,15.61,15.64,115900.0,12.4343,12.4343,12.3551,12.3789,115900.0
2008-12-18 09:35:00,15.65,15.74,15.65,15.71,83800.0,12.3868,12.458,12.3868,12.4343,83800.0
2008-12-18 09:40:00,15.71,15.72,15.66,15.67,65600.0,12.4343,12.4422,12.3947,12.4026,65600.0
2008-12-18 09:45:00,15.67,15.68,15.61,15.64,99400.0,12.4026,12.4105,12.3551,12.3789,99400.0
2008-12-18 09:50:00,15.64,15.65,15.55,15.55,69800.0,12.3789,12.3868,12.3076,12.3076,69800.0
2008-12-18 09:55:00,15.55,15.59,15.55,15.57,143000.0,12.3076,12.3393,12.3076,12.3235,143000.0
2008-12-18 10:00:00,15.57,15.67,15.57,15.65,470400.0,12.3235,12.4026,12.3235,12.3868,470400.0
2008-12-18 10:05:00,15.65,15.66,15.63,15.65,66300.0,12.3868,12.3947,12.3709,12.3868,66300.0
2008-12-18 10:10:00,15.65,15.67,15.62,15.62,36500.0,12.3868,12.4026,12.363,12.363,36500.0
2008-12-18 10:15:00,15.62,15.65,15.58,15.59,101400.0,12.363,12.3868,12.3314,12.3393,101400.0
2008-12-18 10:20:00,15.58,15.61,15.56,15.57,76600.0,12.3314,12.3551,12.3155,12.3235,76600.0
2008-12-18 10:25:00,15.58,15.64,15.58,15.63,220700.0,12.3314,12.3789,12.3314,12.3709,220700.0
2008-12-18 10:30:00,15.63,15.67,15.63,15.65,79000.0,12.3709,12.4026,12.3709,12.3868,79000.0
2008-12-18 10:35:00,15.65,15.66,15.63,15.66,78500.0,12.3868,12.3947,12.3709,12.3947,78500.0
2008-12-18 10:40:00,15.66,15.67,15.65,15.66,51600.0,12.3947,12.4026,12.3868,12.3947,51600.0
2008-12-18 10:45:00,15.66,15.66,15.62,15.64,46900.0,12.3947,12.3947,12.363,12.3789,46900.0
2008-12-18 10:50:00,15.65,15.67,15.63,15.67,104600.0,12.3868,12.4026,12.3709,12.4026,104600.0
2008-12-18 10:55:00,15.67,15.67,15.64,15.64,103800.0,12.4026,12.4026,12.3789,12.3789,103800.0
2008-12-18 11:00:00,15.64,15.67,15.64,15.67,42900.0,12.3789,12.4026,12.3789,12.4026,42900.0
2008-12-18 11:05:00,15.68,15.69,15.64,15.64,33400.0,12.4105,12.4184,12.3789,12.3789,33400.0
2008-12-18 11:10:00,15.64,15.65,15.6,15.61,62900.0,12.3789,12.3868,12.3472,12.3551,62900.0
2008-12-18 11:15:00,15.6,15.62,15.6,15.62,38100.0,12.3472,12.363,12.3472,12.363,38100.0
2008-12-18 11:20:00,15.62,15.62,15.58,15.58,51900.0,12.363,12.363,12.3314,12.3314,51900.0
2008-12-18 11:25:00,15.58,15.6,15.57,15.59,47800.0,12.3314,12.3472,12.3235,12.3393,47800.0
2008-12-18 11:30:00,15.6,15.6,15.59,15.6,11900.0,12.3472,12.3472,12.3393,12.3472,11900.0
2008-12-18 11:35:00,15.6,15.6,15.57,15.6,35100.0,12.3472,12.3472,12.3235,12.3472,35100.0
2008-12-18 11:40:00,15.6,15.61,15.6,15.61,7900.0,12.3472,12.3551,12.3472,12.3551,7900.0
2008-12-18 11:45:00,15.61,15.64,15.61,15.63,72000.0,12.3551,12.3789,12.3551,12.3709,72000.0
2008-12-18 11:50:00,15.63,15.63,15.62,15.63,28300.0,12.3709,12.3709,12.363,12.3709,28300.0
2008-12-18 11:55:00,15.63,15.66,15.63,15.66,21400.0,12.3709,12.3947,12.3709,12.3947,21400.0
2008-12-18 12:00:00,15.66,15.67,15.62,15.64,27800.0,12.3947,12.4026,12.363,12.3789,27800.0
2008-12-18 12:05:00,15.63,15.63,15.61,15.61,53700.0,12.3709,12.3709,12.3551,12.3551,53700.0
2008-12-18 12:10:00,15.62,15.65,15.61,15.64,20900.0,12.363,12.3868,12.3551,12.3789,20900.0
2008-12-18 12:15:00,15.65,15.65,15.63,15.64,25100.0,12.3868,12.3868,12.3709,12.3789,25100.0
2008-12-18 12:20:00,15.65,15.65,15.61,15.62,31600.0,12.3868,12.3868,12.3551,12.363,31600.0
2008-12-18 12:25:00,15.62,15.62,15.59,15.6,26400.0,12.363,12.363,12.3393,12.3472,26400.0
2008-12-18 12:30:00,15.6,15.61,15.59,15.61,23800.0,12.3472,12.3551,12.3393,12.3551,23800.0
2008-12-18 12:35:00,15.61,15.61,15.57,15.57,68700.0,12.3551,12.3551,12.3235,12.3235,68700.0
2008-12-18 12:40:00,15.57,15.6,15.57,15.59,35400.0,12.3235,12.3472,12.3235,12.3393,35400.0
2008-12-18 12:45:00,15.59,15.61,15.59,15.61,29500.0,12.3393,12.3551,12.3393,12.3551,29500.0
2008-12-18 12:50:00,15.61,15.61,15.59,15.59,45000.0,12.3551,12.3551,12.3393,12.3393,45000.0
2008-12-18 12:55:00,15.59,15.59,15.57,15.58,33300.0,12.3393,12.3393,12.3235,12.3314,33300.0
2008-12-18 13:00:00,15.59,15.6,15.59,15.59,24200.0,12.3393,12.3472,12.3393,12.3393,24200.0
2008-12-18 13:05:00,15.59,15.59,15.58,15.59,22200.0,12.3393,12.3393,12.3314,12.3393,22200.0
2008-12-18 13:10:00,15.59,15.6,15.59,15.6,28000.0,12.3393,12.3472,12.3393,12.3472,28000.0
2008-12-18 13:15:00,15.6,15.61,15.59,15.61,28200.0,12.3472,12.3551,12.3393,12.3551,28200.0
2008-12-18 13:20:00,15.6,15.61,15.58,15.59,31100.0,12.3472,12.3551,12.3314,12.3393,31100.0
2008-12-18 13:25:00,15.59,15.59,15.56,15.57,93000.0,12.3393,12.3393,12.3155,12.3235,93000.0
2008-12-18 13:30:00,15.57,15.58,15.56,15.56,38100.0,12.3235,12.3314,12.3155,12.3155,38100.0
2008-12-18 13:35:00,15.56,15.57,15.55,15.55,53800.0,12.3155,12.3235,12.3076,12.3076,53800.0
2008-12-18 13:40:00,15.55,15.55,15.51,15.52,44700.0,12.3076,12.3076,12.276,12.2839,44700.0
2008-12-18 13:45:00,15.51,15.52,15.45,15.48,265700.0,12.276,12.2839,12.2285,12.2522,265700.0
2008-12-18 13:50:00,15.47,15.49,15.46,15.48,225900.0,12.2443,12.2601,12.2364,12.2522,225900.0
2008-12-18 13:55:00,15.48,15.49,15.45,15.46,251900.0,12.2522,12.2601,12.2285,12.2364,251900.0
2008-12-18 14:00:00,15.46,15.47,15.44,15.47,169700.0,12.2364,12.2443,12.2206,12.2443,169700.0
2008-12-18 14:05:00,15.48,15.5,15.48,15.49,86200.0,12.2522,12.2681,12.2522,12.2601,86200.0
2008-12-18 14:10:00,15.49,15.51,15.48,15.49,60200.0,12.2601,12.276,12.2522,12.2601,60200.0
2008-12-18 14:15:00,15.49,15.5,15.45,15.45,45700.0,12.2601,12.2681,12.2285,12.2285,45700.0
2008-12-18 14:20:00,15.45,15.45,15.34,15.35,236800.0,12.2285,12.2285,12.1414,12.1493,236800.0
2008-12-18 14:25:00,15.35,15.39,15.35,15.39,260900.0,12.1493,12.181,12.1493,12.181,260900.0
2008-12-18 14:30:00,15.38,15.39,15.36,15.38,72800.0,12.1731,12.181,12.1572,12.1731,72800.0
2008-12-18 14:35:00,15.37,15.4,15.35,15.4,77700.0,12.1652,12.1889,12.1493,12.1889,77700.0
2008-12-18 14:40:00,15.41,15.43,15.4,15.4,85300.0,12.1968,12.2127,12.1889,12.1889,85300.0
2008-12-18 14:45:00,15.4,15.46,15.37,15.45,189400.0,12.1889,12.2364,12.1652,12.2285,189400.0
2008-12-18 14:50:00,15.45,15.48,15.43,15.46,244000.0,12.2285,12.2522,12.2127,12.2364,244000.0
2008-12-18 14:55:00,15.46,15.46,15.42,15.42,63500.0,12.2364,12.2364,12.2047,12.2047,63500.0
2008-12-18 15:00:00,15.42,15.42,15.37,15.4,142200.0,12.2047,12.2047,12.1652,12.1889,142200.0
2008-12-18 15:05:00,15.39,15.41,15.38,15.39,119700.0,12.181,12.1968,12.1731,12.181,119700.0
2008-12-18 15:10:00,15.38,15.39,15.29,15.31,129100.0,12.1731,12.181,12.1018,12.1177,129100.0
2008-12-18 15:15:00,15.31,15.34,15.3,15.32,78200.0,12.1177,12.1414,12.1098,12.1256,78200.0
2008-12-18 15:20:00,15.32,15.32,15.15,15.17,445600.0,12.1256,12.1256,11.991,12.0069,445600.0
2008-12-18 15:25:00,15.18,15.19,15.15,15.17,205500.0,12.0148,12.0227,11.991,12.0069,205500.0
2008-12-18 15:30:00,15.17,15.25,15.16,15.22,324600.0,12.0069,12.0702,11.9989,12.0464,324600.0
2008-12-18 15:35:00,15.22,15.31,15.22,15.26,283500.0,12.0464,12.1177,12.0464,12.0781,283500.0
2008-12-18 15:40:00,15.26,15.3,15.23,15.24,226200.0,12.0781,12.1098,12.0544,12.0623,226200.0
2008-12-18 15:45:00,15.24,15.31,15.23,15.28,308700.0,12.0623,12.1177,12.0544,12.0939,308700.0
2008-12-18 15:50:00,15.28,15.34,15.27,15.28,304200.0,12.0939,12.1414,12.086,12.0939,304200.0
2008-12-18 15:55:00,15.26,15.34,15.25,15.31,420900.0,12.0781,12.1414,12.0702,12.1177,420900.0
2008-12-18 16:00:00,15.22,15.33,15.22,15.33,18900.0,12.0464,12.1335,12.0464,12.1335,18900.0
2008-12-18 16:05:00,15.33,15.33,15.33,15.33,0.0,12.1335,12.1335,12.1335,12.1335,0.0
2008-12-18 16:10:00,15.33,15.33,15.33,15.33,0.0,12.1335,12.1335,12.1335,12.1335,0.0
2008-12-19 09:30:00,15.41,15.49,15.4,15.48,115100.0,12.2611,12.3248,12.2532,12.3168,115100.0
2008-12-19 09:35:00,15.47,15.49,15.41,15.41,90700.0,12.3089,12.3248,12.2611,12.2611,90700.0
2008-12-19 09:40:00,15.41,15.44,15.37,15.38,85900.0,12.2611,12.285,12.2293,12.2373,85900.0
2008-12-19 09:45:00,15.39,15.43,15.37,15.43,82700.0,12.2452,12.277,12.2293,12.277,82700.0
2008-12-19 09:50:00,15.43,15.47,15.42,15.42,61800.0,12.277,12.3089,12.2691,12.2691,61800.0
2008-12-19 09:55:00,15.42,15.44,15.39,15.4,47000.0,12.2691,12.285,12.2452,12.2532,47000.0
2008-12-19 10:00:00,15.4,15.45,15.4,15.44,95000.0,12.2532,12.293,12.2532,12.285,95000.0
2008-12-19 10:05:00,15.44,15.44,15.41,15.42,46200.0,12.285,12.285,12.2611,12.2691,46200.0
2008-12-19 10:10:00,15.42,15.48,15.4,15.48,62900.0,12.2691,12.3168,12.2532,12.3168,62900.0
2008-12-19 10:15:00,15.49,15.52,15.49,15.51,62300.0,12.3248,12.3487,12.3248,12.3407,62300.0
2008-12-19 10:20:00,15.52,15.55,15.52,15.53,70900.0,12.3487,12.3725,12.3487,12.3566,70900.0
2008-12-19 10:25:00,15.53,15.56,15.52,15.54,99000.0,12.3566,12.3805,12.3487,12.3646,99000.0
2008-12-19 10:30:00,15.55,15.55,15.52,15.52,44800.0,12.3725,12.3725,12.3487,12.3487,44800.0
2008-12-19 10:35:00,15.51,15.55,15.51,15.54,31300.0,12.3407,12.3725,12.3407,12.3646,31300.0
2008-12-19 10:40:00,15.55,15.61,15.54,15.6,120500.0,12.3725,12.4203,12.3646,12.4123,120500.0
2008-12-19 10:45:00,15.6,15.6,15.57,15.58,62700.0,12.4123,12.4123,12.3884,12.3964,62700.0
2008-12-19 10:50:00,15.57,15.61,15.57,15.61,53400.0,12.3884,12.4203,12.3884,12.4203,53400.0
2008-12-19 10:55:00,15.6,15.6,15.55,15.55,70600.0,12.4123,12.4123,12.3725,12.3725,70600.0
2008-12-19 11:00:00,15.56,15.57,15.53,15.56,114700.0,12.3805,12.3884,12.3566,12.3805,114700.0
2008-12-19 11:05:00,15.56,15.56,15.51,15.51,47300.0,12.3805,12.3805,12.3407,12.3407,47300.0
2008-12-19 11:10:00,15.52,15.55,15.52,15.54,58500.0,12.3487,12.3725,12.3487,12.3646,58500.0
2008-12-19 11:15:00,15.53,15.55,15.51,15.52,40200.0,12.3566,12.3725,12.3407,12.3487,40200.0
2008-12-19 11:20:00,15.52,15.54,15.52,15.54,37500.0,12.3487,12.3646,12.3487,12.3646,37500.0
2008-12-19 11:25:00,15.53,15.53,15.48,15.48,57800.0,12.3566,12.3566,12.3168,12.3168,57800.0
2008-12-19 11:30:00,15.48,15.52,15.47,15.49,59700.0,12.3168,12.3487,12.3089,12.3248,59700.0
2008-12-19 11:35:00,15.5,15.52,15.48,15.49,59500.0,12.3327,12.3487,12.3168,12.3248,59500.0
2008-12-19 11:40:00,15.48,15.49,15.43,15.44,137900.0,12.3168,12.3248,12.277,12.285,137900.0
2008-12-19 11:45:00,15.43,15.45,15.42,15.45,125900.0,12.277,12.293,12.2691,12.293,125900.0
2008-12-19 11:50:00,15.44,15.44,15.41,15.43,39200.0,12.285,12.285,12.2611,12.277,39200.0
2008-12-19 11:55:00,15.42,15.43,15.37,15.38,44900.0,12.2691,12.277,12.2293,12.2373,44900.0
2008-12-19 12:00:00,15.38,15.41,15.34,15.34,103600.0,12.2373,12.2611,12.2054,12.2054,103600.0
2008-12-19 12:05:00,15.35,15.35,15.31,15.32,90500.0,12.2134,12.2134,12.1816,12.1895,90500.0
2008-12-19 12:10:00,15.33,15.37,15.32,15.35,330800.0,12.1975,12.2293,12.1895,12.2134,330800.0
2008-12-19 12:15:00,15.36,15.37,15.34,15.35,38500.0,12.2213,12.2293,12.2054,12.2134,38500.0
2008-12-19 12:20:00,15.36,15.36,15.33,15.35,17300.0,12.2213,12.2213,12.1975,12.2134,17300.0
2008-12-19 12:25:00,15.35,15.38,15.34,15.37,38700.0,12.2134,12.2373,12.2054,12.2293,38700.0
2008-12-19 12:30:00,15.38,15.41,15.38,15.4,335500.0,12.2373,12.2611,12.2373,12.2532,335500.0
2008-12-19 12:35:00,15.4,15.41,15.39,15.4,61700.0,12.2532,12.2611,12.2452,12.2532,61700.0
2008-12-19 12:40:00,15.4,15.41,15.36,15.37,46200.0,12.2532,12.2611,12.2213,12.2293,46200.0
2008-12-19 12:45:00,15.37,15.39,15.36,15.39,39100.0,12.2293,12.2452,12.2213,12.2452,39100.0
2008-12-19 12:50:00,15.39,15.39,15.35,15.35,53500.0,12.2452,12.2452,12.2134,12.2134,53500.0
2008-12-19 12:55:00,15.36,15.37,15.36,15.36,15200.0,12.2213,12.2293,12.2213,12.2213,15200.0
2008-12-19 13:00:00,15.37,15.4,15.36,15.4,61800.0,12.2293,12.2532,12.2213,12.2532,61800.0
2008-12-19 13:05:00,15.4,15.4,15.38,15.4,39600.0,12.2532,12.2532,12.2373,12.2532,39600.0
2008-12-19 13:10:00,15.4,15.4,15.37,15.4,24400.0,12.2532,12.2532,12.2293,12.2532,24400.0
2008-12-19 13:15:00,15.4,15.43,15.4,15.41,205500.0,12.2532,12.277,12.2532,12.2611,205500.0
2008-12-19 13:20:00,15.4,15.41,15.4,15.4,16200.0,12.2532,12.2611,12.2532,12.2532,16200.0
2008-12-19 13:25:00,15.4,15.42,15.4,15.42,35300.0,12.2532,12.2691,12.2532,12.2691,35300.0
2008-12-19 13:30:00,15.43,15.45,15.43,15.44,61300.0,12.277,12.293,12.277,12.285,61300.0
2008-12-19 13:35:00,15.44,15.44,15.41,15.44,41200.0,12.285,12.285,12.2611,12.285,41200.0
2008-12-19 13:40:00,15.44,15.47,15.44,15.46,43200.0,12.285,12.3089,12.285,12.3009,43200.0
2008-12-19 13:45:00,15.46,15.46,15.43,15.43,38000.0,12.3009,12.3009,12.277,12.277,38000.0
2008-12-19 13:50:00,15.43,15.43,15.38,15.4,32400.0,12.277,12.277,12.2373,12.2532,32400.0
2008-12-19 13:55:00,15.4,15.44,15.4,15.43,47600.0,12.2532,12.285,12.2532,12.277,47600.0
2008-12-19 14:00:00,15.42,15.47,15.41,15.46,79000.0,12.2691,12.3089,12.2611,12.3009,79000.0
2008-12-19 14:05:00,15.45,15.45,15.41,15.42,72600.0,12.293,12.293,12.2611,12.2691,72600.0
2008-12-19 14:10:00,15.42,15.43,15.38,15.38,62100.0,12.2691,12.277,12.2373,12.2373,62100.0
2008-12-19 14:15:00,15.39,15.44,15.38,15.41,128700.0,12.2452,12.285,12.2373,12.2611,128700.0
2008-12-19 14:20:00,15.42,15.42,15.37,15.37,90400.0,12.2691,12.2691,12.2293,12.2293,90400.0
2008-12-19 14:25:00,15.37,15.42,15.37,15.39,109600.0,12.2293,12.2691,12.2293,12.2452,109600.0
2008-12-19 14:30:00,15.39,15.44,15.38,15.41,68300.0,12.2452,12.285,12.2373,12.2611,68300.0
2008-12-19 14:35:00,15.41,15.44,15.39,15.42,60000.0,12.2611,12.285,12.2452,12.2691,60000.0
2008-12-19 14:40:00,15.42,15.46,15.42,15.45,37500.0,12.2691,12.3009,12.2691,12.293,37500.0
2008-12-19 14:45:00,15.45,15.49,15.45,15.46,176000.0,12.293,12.3248,12.293,12.3009,176000.0
2008-12-19 14:50:00,15.45,15.46,15.38,15.39,73400.0,12.293,12.3009,12.2373,12.2452,73400.0
2008-12-19 14:55:00,15.39,15.41,15.36,15.39,58400.0,12.2452,12.2611,12.2213,12.2452,58400.0
2008-12-19 15:00:00,15.39,15.39,15.37,15.38,38800.0,12.2452,12.2452,12.2293,12.2373,38800.0
2008-12-19 15:05:00,15.39,15.41,15.37,15.4,62600.0,12.2452,12.2611,12.2293,12.2532,62600.0
2008-12-19 15:10:00,15.39,15.39,15.32,15.34,72000.0,12.2452,12.2452,12.1895,12.2054,72000.0
2008-12-19 15:15:00,15.34,15.35,15.31,15.34,61500.0,12.2054,12.2134,12.1816,12.2054,61500.0
2008-12-19 15:20:00,15.34,15.36,15.31,15.36,104700.0,12.2054,12.2213,12.1816,12.2213,104700.0
2008-12-19 15:25:00,15.37,15.41,15.35,15.39,203000.0,12.2293,12.2611,12.2134,12.2452,203000.0
2008-12-19 15:30:00,15.4,15.4,15.34,15.34,228400.0,12.2532,12.2532,12.2054,12.2054,228400.0
2008-12-19 15:35:00,15.33,15.37,15.31,15.33,191100.0,12.1975,12.2293,12.1816,12.1975,191100.0
2008-12-19 15:40:00,15.34,15.38,15.32,15.34,497200.0,12.2054,12.2373,12.1895,12.2054,497200.0
2008-12-19 15:45:00,15.34,15.36,15.33,15.35,544000.0,12.2054,12.2213,12.1975,12.2134,544000.0
2008-12-19 15:50:00,15.36,15.38,15.36,15.36,593800.0,12.2213,12.2373,12.2213,12.2213,593800.0
2008-12-19 15:55:00,15.36,15.39,15.32,15.32,1086400.0,12.2213,12.2452,12.1895,12.1895,1086400.0
2008-12-19 16:00:00,15.27,15.5,15.27,15.28,8426800.0,12.1497,12.3327,12.1497,12.1577,8426800.0
2008-12-19 16:05:00,15.28,15.28,15.28,15.28,0.0,12.1577,12.1577,12.1577,12.1577,0.0
2008-12-19 16:10:00,15.28,15.28,15.28,15.28,3000.0,12.1577,12.1577,12.1577,12.1577,3000.0
2008-12-22 09:30:00,15.29,15.35,15.26,15.28,190000.0,12.1656,12.2134,12.1418,12.1577,190000.0
2008-12-22 09:35:00,15.28,15.3,15.23,15.23,81100.0,12.1577,12.1736,12.1179,12.1179,81100.0
2008-12-22 09:40:00,15.23,15.23,15.19,15.23,74300.0,12.1179,12.1179,12.0861,12.1179,74300.0
2008-12-22 09:45:00,15.22,15.27,15.19,15.26,92800.0,12.11,12.1497,12.0861,12.1418,92800.0
2008-12-22 09:50:00,15.26,15.26,15.22,15.25,48800.0,12.1418,12.1418,12.11,12.1338,48800.0
2008-12-22 09:55:00,15.26,15.26,15.22,15.24,52100.0,12.1418,12.1418,12.11,12.1259,52100.0
2008-12-22 10:00:00,15.24,15.25,15.19,15.19,46300.0,12.1259,12.1338,12.0861,12.0861,46300.0
2008-12-22 10:05:00,15.19,15.2,15.16,15.18,65200.0,12.0861,12.094,12.0622,12.0781,65200.0
2008-12-22 10:10:00,15.18,15.18,15.16,15.17,27500.0,12.0781,12.0781,12.0622,12.0702,27500.0
2008-12-22 10:15:00,15.17,15.2,15.16,15.2,56100.0,12.0702,12.094,12.0622,12.094,56100.0
2008-12-22 10:20:00,15.2,15.21,15.18,15.19,91100.0,12.094,12.102,12.0781,12.0861,91100.0
2008-12-22 10:25:00,15.19,15.2,15.17,15.19,50500.0,12.0861,12.094,12.0702,12.0861,50500.0
2008-12-22 10:30:00,15.19,15.21,15.17,15.21,96600.0,12.0861,12.102,12.0702,12.102,96600.0
2008-12-22 10:35:00,15.2,15.22,15.19,15.21,80400.0,12.094,12.11,12.0861,12.102,80400.0
2008-12-22 10:40:00,15.21,15.21,15.17,15.21,57500.0,12.102,12.102,12.0702,12.102,57500.0
2008-12-22 10:45:00,15.22,15.24,15.21,15.24,66200.0,12.11,12.1259,12.102,12.1259,66200.0
2008-12-22 10:50:00,15.24,15.24,15.22,15.24,26200.0,12.1259,12.1259,12.11,12.1259,26200.0
2008-12-22 10:55:00,15.24,15.24,15.23,15.24,17700.0,12.1259,12.1259,12.1179,12.1259,17700.0
2008-12-22 11:00:00,15.23,15.23,15.2,15.21,72100.0,12.1179,12.1179,12.094,12.102,72100.0
2008-12-22 11:05:00,15.22,15.23,15.21,15.22,34700.0,12.11,12.1179,12.102,12.11,34700.0
2008-12-22 11:10:00,15.23,15.23,15.21,15.21,10800.0,12.1179,12.1179,12.102,12.102,10800.0
2008-12-22 11:15:00,15.21,15.23,15.19,15.22,90400.0,12.102,12.1179,12.0861,12.11,90400.0
2008-12-22 11:20:00,15.21,15.22,15.16,15.17,120100.0,12.102,12.11,12.0622,12.0702,120100.0
2008-12-22 11:25:00,15.17,15.19,15.17,15.18,35500.0,12.0702,12.0861,12.0702,12.0781,35500.0
2008-12-22 11:30:00,15.18,15.18,15.1,15.12,97100.0,12.0781,12.0781,12.0145,12.0304,97100.0
2008-12-22 11:35:00,15.12,15.12,15.08,15.11,310600.0,12.0304,12.0304,11.9986,12.0224,310600.0
2008-12-22 11:40:00,15.1,15.1,15.07,15.09,55900.0,12.0145,12.0145,11.9906,12.0065,55900.0
2008-12-22 11:45:00,15.09,15.11,15.07,15.1,54300.0,12.0065,12.0224,11.9906,12.0145,54300.0
2008-12-22 11:50:00,15.1,15.12,15.1,15.11,54900.0,12.0145,12.0304,12.0145,12.0224,54900.0
2008-12-22 11:55:00,15.12,15.14,15.11,15.13,63500.0,12.0304,12.0463,12.0224,12.0383,63500.0
2008-12-22 12:00:00,15.12,15.12,15.09,15.1,19000.0,12.0304,12.0304,12.0065,12.0145,19000.0
2008-12-22 12:05:00,15.11,15.12,15.08,15.08,113400.0,12.0224,12.0304,11.9986,11.9986,113400.0
2008-12-22 12:10:00,15.09,15.12,15.08,15.12,65200.0,12.0065,12.0304,11.9986,12.0304,65200.0
2008-12-22 12:15:00,15.11,15.12,15.1,15.12,59800.0,12.0224,12.0304,12.0145,12.0304,59800.0
2008-12-22 12:20:00,15.12,15.12,15.07,15.07,35900.0,12.0304,12.0304,11.9906,11.9906,35900.0
2008-12-22 12:25:00,15.07,15.09,15.07,15.08,86900.0,11.9906,12.0065,11.9906,11.9986,86900.0
2008-12-22 12:30:00,15.08,15.09,15.06,15.09,66100.0,11.9986,12.0065,11.9826,12.0065,66100.0
2008-12-22 12:35:00,15.09,15.11,15.08,15.08,38700.0,12.0065,12.0224,11.9986,11.9986,38700.0
2008-12-22 12:40:00,15.08,15.11,15.08,15.1,58400.0,11.9986,12.0224,11.9986,12.0145,58400.0
2008-12-22 12:45:00,15.1,15.11,15.09,15.09,28500.0,12.0145,12.0224,12.0065,12.0065,28500.0
2008-12-22 12:50:00,15.1,15.13,15.1,15.12,155700.0,12.0145,12.0383,12.0145,12.0304,155700.0
2008-12-22 12:55:00,15.13,15.13,15.1,15.11,84800.0,12.0383,12.0383,12.0145,12.0224,84800.0
2008-12-22 13:00:00,15.11,15.13,15.11,15.12,35900.0,12.0224,12.0383,12.0224,12.0304,35900.0
2008-12-22 13:05:00,15.12,15.14,15.09,15.1,81200.0,12.0304,12.0463,12.0065,12.0145,81200.0
2008-12-22 13:10:00,15.1,15.12,15.08,15.09,94300.0,12.0145,12.0304,11.9986,12.0065,94300.0
2008-12-22 13:15:00,15.09,15.14,15.09,15.13,64900.0,12.0065,12.0463,12.0065,12.0383,64900.0
2008-12-22 13:20:00,15.12,15.14,15.11,15.13,75700.0,12.0304,12.0463,12.0224,12.0383,75700.0
2008-12-22 13:25:00,15.13,15.13,15.1,15.11,50700.0,12.0383,12.0383,12.0145,12.0224,50700.0
2008-12-22 13:30:00,15.1,15.11,15.1,15.1,12700.0,12.0145,12.0224,12.0145,12.0145,12700.0
2008-12-22 13:35:00,15.09,15.11,15.07,15.09,168000.0,12.0065,12.0224,11.9906,12.0065,168000.0
2008-12-22 13:40:00,15.1,15.1,15.07,15.07,80600.0,12.0145,12.0145,11.9906,11.9906,80600.0
2008-12-22 13:45:00,15.07,15.07,15.02,15.03,171300.0,11.9906,11.9906,11.9508,11.9588,171300.0
2008-12-22 13:50:00,15.03,15.04,15.02,15.03,111200.0,11.9588,11.9667,11.9508,11.9588,111200.0
2008-12-22 13:55:00,15.04,15.05,14.99,15.02,249200.0,11.9667,11.9747,11.927,11.9508,249200.0
2008-12-22 14:00:00,15.01,15.03,15.01,15.02,74600.0,11.9429,11.9588,11.9429,11.9508,74600.0
2008-12-22 14:05:00,15.02,15.06,15.02,15.04,142400.0,11.9508,11.9826,11.9508,11.9667,142400.0
2008-12-22 14:10:00,15.04,15.05,14.99,15.0,52800.0,11.9667,11.9747,11.927,11.9349,52800.0
2008-12-22 14:15:00,15.01,15.02,14.97,14.99,125100.0,11.9429,11.9508,11.911,11.927,125100.0
2008-12-22 14:20:00,14.99,15.0,14.94,14.94,70900.0,11.927,11.9349,11.8872,11.8872,70900.0
2008-12-22 14:25:00,14.94,14.95,14.88,14.91,147700.0,11.8872,11.8951,11.8394,11.8633,147700.0
2008-12-22 14:30:00,14.91,14.92,14.89,14.92,120200.0,11.8633,11.8713,11.8474,11.8713,120200.0
2008-12-22 14:35:00,14.92,14.94,14.92,14.93,41400.0,11.8713,11.8872,11.8713,11.8792,41400.0
2008-12-22 14:40:00,14.92,14.95,14.92,14.93,66200.0,11.8713,11.8951,11.8713,11.8792,66200.0
2008-12-22 14:45:00,14.92,14.97,14.91,14.96,91200.0,11.8713,11.911,11.8633,11.9031,91200.0
2008-12-22 14:50:00,14.96,14.98,14.95,14.95,90400.0,11.9031,11.919,11.8951,11.8951,90400.0
2008-12-22 14:55:00,14.94,14.95,14.88,14.89,116600.0,11.8872,11.8951,11.8394,11.8474,116600.0
2008-12-22 15:00:00,14.88,14.92,14.85,14.89,142300.0,11.8394,11.8713,11.8156,11.8474,142300.0
2008-12-22 15:05:00,14.89,14.93,14.87,14.9,145900.0,11.8474,11.8792,11.8315,11.8553,145900.0
2008-12-22 15:10:00,14.9,14.92,14.87,14.9,137900.0,11.8553,11.8713,11.8315,11.8553,137900.0
2008-12-22 15:15:00,14.9,14.91,14.87,14.88,218100.0,11.8553,11.8633,11.8315,11.8394,218100.0
2008-12-22 15:20:00,14.87,14.9,14.85,14.88,253100.0,11.8315,11.8553,11.8156,11.8394,253100.0
2008-12-22 15:25:00,14.88,14.88,14.8,14.82,193600.0,11.8394,11.8394,11.7758,11.7917,193600.0
2008-12-22 15:30:00,14.83,14.86,14.82,14.85,73500.0,11.7996,11.8235,11.7917,11.8156,73500.0
2008-12-22 15:35:00,14.85,14.94,14.85,14.93,170900.0,11.8156,11.8872,11.8156,11.8792,170900.0
2008-12-22 15:40:00,14.94,14.99,14.92,14.95,214000.0,11.8872,11.927,11.8713,11.8951,214000.0
2008-12-22 15:45:00,14.95,14.97,14.93,14.95,162900.0,11.8951,11.911,11.8792,11.8951,162900.0
2008-12-22 15:50:00,14.95,15.04,14.95,15.01,171300.0,11.8951,11.9667,11.8951,11.9429,171300.0
2008-12-22 15:55:00,15.01,15.11,14.96,15.1,360900.0,11.9429,12.0224,11.9031,12.0145,360900.0
2008-12-22 16:00:00,15.0,15.09,15.0,15.09,49100.0,11.9349,12.0065,11.9349,12.0065,49100.0
2008-12-22 16:05:00,15.03,15.05,15.02,15.05,26400.0,11.9588,11.9747,11.9508,11.9747,26400.0
2008-12-22 16:10:00,15.05,15.08,15.03,15.04,57000.0,11.9747,11.9986,11.9588,11.9667,57000.0
2008-12-23 09:30:00,15.19,15.21,15.06,15.19,114900.0,12.0861,12.102,11.9826,12.0861,114900.0
2008-12-23 09:35:00,15.18,15.21,15.14,15.14,98200.0,12.0781,12.102,12.0463,12.0463,98200.0
2008-12-23 09:40:00,15.13,15.14,15.11,15.14,85100.0,12.0383,12.0463,12.0224,12.0463,85100.0
2008-12-23 09:45:00,15.14,15.17,15.14,15.16,132500.0,12.0463,12.0702,12.0463,12.0622,132500.0
2008-12-23 09:50:00,15.16,15.19,15.15,15.19,142000.0,12.0622,12.0861,12.0543,12.0861,142000.0
2008-12-23 09:55:00,15.2,15.23,15.2,15.23,64700.0,12.094,12.1179,12.094,12.1179,64700.0
2008-12-23 10:00:00,15.23,15.25,15.18,15.21,424000.0,12.1179,12.1338,12.0781,12.102,424000.0
2008-12-23 10:05:00,15.21,15.22,15.17,15.19,60800.0,12.102,12.11,12.0702,12.0861,60800.0
2008-12-23 10:10:00,15.19,15.23,15.17,15.21,46000.0,12.0861,12.1179,12.0702,12.102,46000.0
2008-12-23 10:15:00,15.21,15.21,15.14,15.15,35600.0,12.102,12.102,12.0463,12.0543,35600.0
2008-12-23 10:20:00,15.15,15.16,15.13,15.16,67500.0,12.0543,12.0622,12.0383,12.0622,67500.0
2008-12-23 10:25:00,15.16,15.21,15.15,15.21,47700.0,12.0622,12.102,12.0543,12.102,47700.0
2008-12-23 10:30:00,15.21,15.26,15.21,15.26,97200.0,12.102,12.1418,12.102,12.1418,97200.0
2008-12-23 10:35:00,15.27,15.27,15.23,15.24,43000.0,12.1497,12.1497,12.1179,12.1259,43000.0
2008-12-23 10:40:00,15.24,15.26,15.2,15.22,46300.0,12.1259,12.1418,12.094,12.11,46300.0
2008-12-23 10:45:00,15.22,15.25,15.21,15.25,34600.0,12.11,12.1338,12.102,12.1338,34600.0
2008-12-23 10:50:00,15.24,15.25,15.2,15.21,52700.0,12.1259,12.1338,12.094,12.102,52700.0
2008-12-23 10:55:00,15.21,15.22,15.18,15.18,29800.0,12.102,12.11,12.0781,12.0781,29800.0
2008-12-23 11:00:00,15.17,15.21,15.17,15.21,25500.0,12.0702,12.102,12.0702,12.102,25500.0
2008-12-23 11:05:00,15.2,15.21,15.17,15.18,31800.0,12.094,12.102,12.0702,12.0781,31800.0
2008-12-23 11:10:00,15.17,15.18,15.16,15.18,25900.0,12.0702,12.0781,12.0622,12.0781,25900.0
2008-12-23 11:15:00,15.18,15.18,15.12,15.13,34100.0,12.0781,12.0781,12.0304,12.0383,34100.0
2008-12-23 11:20:00,15.13,15.14,15.12,15.13,14300.0,12.0383,12.0463,12.0304,12.0383,14300.0
2008-12-23 11:25:00,15.13,15.13,15.08,15.08,47900.0,12.0383,12.0383,11.9986,11.9986,47900.0
2008-12-23 11:30:00,15.09,15.09,15.07,15.08,16000.0,12.0065,12.0065,11.9906,11.9986,16000.0
2008-12-23 11:35:00,15.09,15.09,15.07,15.09,16800.0,12.0065,12.0065,11.9906,12.0065,16800.0
2008-12-23 11:40:00,15.1,15.14,15.09,15.14,17600.0,12.0145,12.0463,12.0065,12.0463,17600.0
2008-12-23 11:45:00,15.13,15.13,15.11,15.12,17100.0,12.0383,12.0383,12.0224,12.0304,17100.0
2008-12-23 11:50:00,15.11,15.11,15.08,15.08,12700.0,12.0224,12.0224,11.9986,11.9986,12700.0
2008-12-23 11:55:00,15.07,15.08,14.99,14.99,42000.0,11.9906,11.9986,11.927,11.927,42000.0
2008-12-23 12:00:00,14.99,15.01,14.97,14.97,40300.0,11.927,11.9429,11.911,11.911,40300.0
2008-12-23 12:05:00,14.97,14.98,14.94,14.97,62600.0,11.911,11.919,11.8872,11.911,62600.0
2008-12-23 12:10:00,14.96,14.99,14.94,14.98,51400.0,11.9031,11.927,11.8872,11.919,51400.0
2008-12-23 12:15:00,14.98,14.99,14.95,14.99,30800.0,11.919,11.927,11.8951,11.927,30800.0
2008-12-23 12:20:00,14.98,14.99,14.97,14.97,26900.0,11.919,11.927,11.911,11.911,26900.0
2008-12-23 12:25:00,14.97,14.97,14.95,14.97,30900.0,11.911,11.911,11.8951,11.911,30900.0
2008-12-23 12:30:00,14.97,14.97,14.9,14.9,35200.0,11.911,11.911,11.8553,11.8553,35200.0
2008-12-23 12:35:00,14.91,14.93,14.91,14.92,40100.0,11.8633,11.8792,11.8633,11.8713,40100.0
2008-12-23 12:40:00,14.92,14.95,14.92,14.94,45500.0,11.8713,11.8951,11.8713,11.8872,45500.0
2008-12-23 12:45:00,14.94,14.97,14.93,14.96,45400.0,11.8872,11.911,11.8792,11.9031,45400.0
2008-12-23 12:50:00,14.96,14.98,14.96,14.98,22900.0,11.9031,11.919,11.9031,11.919,22900.0
2008-12-23 12:55:00,14.99,14.99,14.98,14.98,23300.0,11.927,11.927,11.919,11.919,23300.0
2008-12-23 13:00:00,14.97,14.98,14.93,14.94,247400.0,11.911,11.919,11.8792,11.8872,247400.0
2008-12-23 13:05:00,14.94,14.97,14.94,14.97,88600.0,11.8872,11.911,11.8872,11.911,88600.0
2008-12-23 13:10:00,14.97,14.97,14.95,14.96,55300.0,11.911,11.911,11.8951,11.9031,55300.0
2008-12-23 13:15:00,14.96,14.97,14.94,14.96,96100.0,11.9031,11.911,11.8872,11.9031,96100.0
2008-12-23 13:20:00,14.95,14.97,14.94,14.97,123100.0,11.8951,11.911,11.8872,11.911,123100.0
2008-12-23 13:25:00,14.97,14.97,14.96,14.97,75700.0,11.911,11.911,11.9031,11.911,75700.0
2008-12-23 13:30:00,14.97,14.97,14.95,14.96,86800.0,11.911,11.911,11.8951,11.9031,86800.0
2008-12-23 13:35:00,14.96,14.97,14.93,14.94,64600.0,11.9031,11.911,11.8792,11.8872,64600.0
2008-12-23 13:40:00,14.95,14.97,14.95,14.95,29800.0,11.8951,11.911,11.8951,11.8951,29800.0
2008-12-23 13:45:00,14.96,14.97,14.95,14.96,16800.0,11.9031,11.911,11.8951,11.9031,16800.0
2008-12-23 13:50:00,14.97,14.98,14.96,14.97,84400.0,11.911,11.919,11.9031,11.911,84400.0
2008-12-23 13:55:00,14.96,15.01,14.96,15.0,35500.0,11.9031,11.9429,11.9031,11.9349,35500.0
2008-12-23 14:00:00,15.0,15.01,14.99,14.99,39500.0,11.9349,11.9429,11.927,11.927,39500.0
2008-12-23 14:05:00,14.99,15.0,14.97,14.98,31700.0,11.927,11.9349,11.911,11.919,31700.0
2008-12-23 14:10:00,14.97,14.98,14.97,14.97,9700.0,11.911,11.919,11.911,11.911,9700.0
2008-12-23 14:15:00,14.97,15.0,14.96,14.99,81400.0,11.911,11.9349,11.9031,11.927,81400.0
2008-12-23 14:20:00,14.99,15.0,14.98,15.0,12300.0,11.927,11.9349,11.919,11.9349,12300.0
2008-12-23 14:25:00,14.99,14.99,14.96,14.96,26800.0,11.927,11.927,11.9031,11.9031,26800.0
2008-12-23 14:30:00,14.97,14.98,14.9,14.92,104900.0,11.911,11.919,11.8553,11.8713,104900.0
2008-12-23 14:35:00,14.91,14.93,14.91,14.91,63000.0,11.8633,11.8792,11.8633,11.8633,63000.0
2008-12-23 14:40:00,14.91,14.92,14.88,14.89,147300.0,11.8633,11.8713,11.8394,11.8474,147300.0
2008-12-23 14:45:00,14.89,14.89,14.84,14.87,91300.0,11.8474,11.8474,11.8076,11.8315,91300.0
2008-12-23 14:50:00,14.87,14.9,14.87,14.89,36500.0,11.8315,11.8553,11.8315,11.8474,36500.0
2008-12-23 14:55:00,14.89,14.9,14.87,14.9,39600.0,11.8474,11.8553,11.8315,11.8553,39600.0
2008-12-23 15:00:00,14.9,14.9,14.88,14.9,32600.0,11.8553,11.8553,11.8394,11.8553,32600.0
2008-12-23 15:05:00,14.9,14.9,14.86,14.89,47400.0,11.8553,11.8553,11.8235,11.8474,47400.0
2008-12-23 15:10:00,14.89,14.98,14.89,14.96,97100.0,11.8474,11.919,11.8474,11.9031,97100.0
2008-12-23 15:15:00,14.96,14.98,14.93,14.93,199500.0,11.9031,11.919,11.8792,11.8792,199500.0
2008-12-23 15:20:00,14.93,14.97,14.9,14.94,140900.0,11.8792,11.911,11.8553,11.8872,140900.0
2008-12-23 15:25:00,14.93,14.97,14.91,14.95,100900.0,11.8792,11.911,11.8633,11.8951,100900.0
2008-12-23 15:30:00,14.94,14.99,14.94,14.97,73800.0,11.8872,11.927,11.8872,11.911,73800.0
2008-12-23 15:35:00,14.96,14.96,14.92,14.94,54800.0,11.9031,11.9031,11.8713,11.8872,54800.0
2008-12-23 15:40:00,14.93,14.95,14.91,14.94,42200.0,11.8792,11.8951,11.8633,11.8872,42200.0
2008-12-23 15:45:00,14.93,14.96,14.92,14.96,141800.0,11.8792,11.9031,11.8713,11.9031,141800.0
2008-12-23 15:50:00,14.95,14.96,14.91,14.92,271200.0,11.8951,11.9031,11.8633,11.8713,271200.0
2008-12-23 15:55:00,14.92,14.97,14.91,14.94,186900.0,11.8713,11.911,11.8633,11.8872,186900.0
2008-12-23 16:00:00,14.85,14.85,14.84,14.84,8800.0,11.8156,11.8156,11.8076,11.8076,8800.0
2008-12-23 16:05:00,14.84,14.84,14.84,14.84,0.0,11.8076,11.8076,11.8076,11.8076,0.0
2008-12-23 16:10:00,14.84,14.84,14.84,14.84,0.0,11.8076,11.8076,11.8076,11.8076,0.0
2008-12-24 09:25:00,15.0,15.0,15.0,15.0,400.0,11.9349,11.9349,11.9349,11.9349,400.0
2008-12-24 09:30:00,14.99,15.02,14.95,14.98,77000.0,11.927,11.9508,11.8951,11.919,77000.0
2008-12-24 09:35:00,14.97,14.99,14.97,14.97,85600.0,11.911,11.927,11.911,11.911,85600.0
2008-12-24 09:40:00,14.97,14.98,14.95,14.98,26400.0,11.911,11.919,11.8951,11.919,26400.0
2008-12-24 09:45:00,14.97,14.98,14.96,14.97,51400.0,11.911,11.919,11.9031,11.911,51400.0
2008-12-24 09:50:00,14.95,14.96,14.94,14.95,34100.0,11.8951,11.9031,11.8872,11.8951,34100.0
2008-12-24 09:55:00,14.94,14.95,14.94,14.95,16400.0,11.8872,11.8951,11.8872,11.8951,16400.0
2008-12-24 10:00:00,14.94,14.95,14.92,14.95,52100.0,11.8872,11.8951,11.8713,11.8951,52100.0
2008-12-24 10:05:00,14.95,14.98,14.95,14.97,71900.0,11.8951,11.919,11.8951,11.911,71900.0
2008-12-24 10:10:00,14.98,14.98,14.97,14.98,12000.0,11.919,11.919,11.911,11.919,12000.0
2008-12-24 10:15:00,14.99,14.99,14.98,14.98,11000.0,11.927,11.927,11.919,11.919,11000.0
2008-12-24 10:20:00,14.98,15.0,14.98,14.98,14700.0,11.919,11.9349,11.919,11.919,14700.0
2008-12-24 10:25:00,14.99,15.0,14.97,14.98,111500.0,11.927,11.9349,11.911,11.919,111500.0
2008-12-24 10:30:00,14.97,14.99,14.97,14.99,16600.0,11.911,11.927,11.911,11.927,16600.0
2008-12-24 10:35:00,14.99,14.99,14.97,14.97,12300.0,11.927,11.927,11.911,11.911,12300.0
2008-12-24 10:40:00,14.97,14.98,14.96,14.98,21500.0,11.911,11.919,11.9031,11.919,21500.0
2008-12-24 10:45:00,14.98,14.98,14.97,14.98,11800.0,11.919,11.919,11.911,11.919,11800.0
2008-12-24 10:50:00,14.99,14.99,14.97,14.97,27000.0,11.927,11.927,11.911,11.911,27000.0
2008-12-24 10:55:00,14.97,14.97,14.96,14.96,11400.0,11.911,11.911,11.9031,11.9031,11400.0
2008-12-24 11:00:00,14.96,14.98,14.96,14.97,17700.0,11.9031,11.919,11.9031,11.911,17700.0
2008-12-24 11:05:00,14.97,14.98,14.96,14.97,17300.0,11.911,11.919,11.9031,11.911,17300.0
2008-12-24 11:10:00,14.97,14.99,14.97,14.98,14400.0,11.911,11.927,11.911,11.919,14400.0
2008-12-24 11:15:00,14.98,14.99,14.97,14.97,25900.0,11.919,11.927,11.911,11.911,25900.0
2008-12-24 11:20:00,14.97,14.98,14.97,14.97,10100.0,11.911,11.919,11.911,11.911,10100.0
2008-12-24 11:25:00,14.97,14.97,14.95,14.95,24100.0,11.911,11.911,11.8951,11.8951,24100.0
2008-12-24 11:30:00,14.95,14.96,14.94,14.94,11600.0,11.8951,11.9031,11.8872,11.8872,11600.0
2008-12-24 11:35:00,14.94,14.95,14.94,14.94,45600.0,11.8872,11.8951,11.8872,11.8872,45600.0
2008-12-24 11:40:00,14.95,14.97,14.95,14.96,38700.0,11.8951,11.911,11.8951,11.9031,38700.0
2008-12-24 11:45:00,14.96,14.97,14.95,14.95,29800.0,11.9031,11.911,11.8951,11.8951,29800.0
2008-12-24 11:50:00,14.95,14.98,14.95,14.97,33200.0,11.8951,11.919,11.8951,11.911,33200.0
2008-12-24 11:55:00,14.97,14.98,14.96,14.96,25100.0,11.911,11.919,11.9031,11.9031,25100.0
2008-12-24 12:00:00,14.96,14.97,14.96,14.96,16200.0,11.9031,11.911,11.9031,11.9031,16200.0
2008-12-24 12:05:00,14.96,14.97,14.96,14.96,18000.0,11.9031,11.911,11.9031,11.9031,18000.0
2008-12-24 12:10:00,14.96,14.96,14.95,14.96,14600.0,11.9031,11.9031,11.8951,11.9031,14600.0
2008-12-24 12:15:00,14.95,14.96,14.94,14.95,35000.0,11.8951,11.9031,11.8872,11.8951,35000.0
2008-12-24 12:20:00,14.95,14.97,14.95,14.97,41600.0,11.8951,11.911,11.8951,11.911,41600.0
2008-12-24 12:25:00,14.96,14.99,14.96,14.96,50900.0,11.9031,11.927,11.9031,11.9031,50900.0
2008-12-24 12:30:00,14.96,14.98,14.96,14.98,88000.0,11.9031,11.919,11.9031,11.919,88000.0
2008-12-24 12:35:00,14.98,14.98,14.96,14.97,37200.0,11.919,11.919,11.9031,11.911,37200.0
2008-12-24 12:40:00,14.97,14.99,14.96,14.97,74900.0,11.911,11.927,11.9031,11.911,74900.0
2008-12-24 12:45:00,14.97,14.99,14.96,14.99,72500.0,11.911,11.927,11.9031,11.927,72500.0
2008-12-24 12:50:00,14.99,15.01,14.99,15.0,58700.0,11.927,11.9429,11.927,11.9349,58700.0
2008-12-24 12:55:00,15.0,15.01,14.94,14.97,152100.0,11.9349,11.9429,11.8872,11.911,152100.0
2008-12-24 13:00:00,14.96,14.98,14.95,14.98,2000.0,11.9031,11.919,11.8951,11.919,2000.0
2008-12-24 13:05:00,14.98,14.98,14.98,14.98,0.0,11.919,11.919,11.919,11.919,0.0
2008-12-24 13:10:00,14.98,14.98,14.98,14.98,0.0,11.919,11.919,11.919,11.919,0.0
2008-12-26 09:30:00,15.01,15.07,15.01,15.04,61300.0,11.9429,11.9906,11.9429,11.9667,61300.0
2008-12-26 09:35:00,15.03,15.03,15.01,15.02,24800.0,11.9588,11.9588,11.9429,11.9508,24800.0
2008-12-26 09:40:00,15.01,15.03,15.01,15.03,7500.0,11.9429,11.9588,11.9429,11.9588,7500.0
2008-12-26 09:45:00,15.03,15.03,15.01,15.02,38900.0,11.9588,11.9588,11.9429,11.9508,38900.0
2008-12-26 09:50:00,15.02,15.02,15.01,15.01,37900.0,11.9508,11.9508,11.9429,11.9429,37900.0
2008-12-26 09:55:00,15.01,15.01,15.0,15.0,42300.0,11.9429,11.9429,11.9349,11.9349,42300.0
2008-12-26 10:00:00,15.0,15.02,15.0,15.01,20900.0,11.9349,11.9508,11.9349,11.9429,20900.0
2008-12-26 10:05:00,15.02,15.02,15.0,15.01,34000.0,11.9508,11.9508,11.9349,11.9429,34000.0
2008-12-26 10:10:00,15.0,15.04,15.0,15.03,59600.0,11.9349,11.9667,11.9349,11.9588,59600.0
2008-12-26 10:15:00,15.03,15.03,15.02,15.02,14000.0,11.9588,11.9588,11.9508,11.9508,14000.0
2008-12-26 10:20:00,15.02,15.04,15.02,15.03,7800.0,11.9508,11.9667,11.9508,11.9588,7800.0
2008-12-26 10:25:00,15.02,15.02,15.01,15.02,6900.0,11.9508,11.9508,11.9429,11.9508,6900.0
2008-12-26 10:30:00,15.02,15.03,15.01,15.02,8500.0,11.9508,11.9588,11.9429,11.9508,8500.0
2008-12-26 10:35:00,15.02,15.02,15.01,15.01,7700.0,11.9508,11.9508,11.9429,11.9429,7700.0
2008-12-26 10:40:00,15.02,15.02,14.99,14.99,22300.0,11.9508,11.9508,11.927,11.927,22300.0
2008-12-26 10:45:00,15.0,15.0,14.98,14.98,8800.0,11.9349,11.9349,11.919,11.919,8800.0
2008-12-26 10:50:00,15.0,15.0,14.99,15.0,11000.0,11.9349,11.9349,11.927,11.9349,11000.0
2008-12-26 10:55:00,14.99,15.01,14.99,15.01,11600.0,11.927,11.9429,11.927,11.9429,11600.0
2008-12-26 11:00:00,15.0,15.01,15.0,15.01,9800.0,11.9349,11.9429,11.9349,11.9429,9800.0
2008-12-26 11:05:00,15.01,15.02,14.99,15.0,235100.0,11.9429,11.9508,11.927,11.9349,235100.0
2008-12-26 11:10:00,15.0,15.01,14.99,14.99,6300.0,11.9349,11.9429,11.927,11.927,6300.0
2008-12-26 11:15:00,14.98,14.99,14.98,14.98,5300.0,11.919,11.927,11.919,11.919,5300.0
2008-12-26 11:20:00,14.98,15.0,14.97,14.97,10500.0,11.919,11.9349,11.911,11.911,10500.0
2008-12-26 11:25:00,14.98,14.98,14.95,14.96,8900.0,11.919,11.919,11.8951,11.9031,8900.0
2008-12-26 11:30:00,14.95,14.96,14.95,14.95,84100.0,11.8951,11.9031,11.8951,11.8951,84100.0
2008-12-26 11:35:00,14.95,14.96,14.95,14.96,26800.0,11.8951,11.9031,11.8951,11.9031,26800.0
2008-12-26 11:40:00,14.97,14.97,14.95,14.95,5500.0,11.911,11.911,11.8951,11.8951,5500.0
2008-12-26 11:45:00,14.96,14.96,14.95,14.95,8300.0,11.9031,11.9031,11.8951,11.8951,8300.0
2008-12-26 11:50:00,14.96,14.96,14.95,14.96,37800.0,11.9031,11.9031,11.8951,11.9031,37800.0
2008-12-26 11:55:00,14.96,14.96,14.95,14.96,17700.0,11.9031,11.9031,11.8951,11.9031,17700.0
2008-12-26 12:00:00,14.96,14.98,14.96,14.98,32900.0,11.9031,11.919,11.9031,11.919,32900.0
2008-12-26 12:05:00,14.98,14.98,14.97,14.97,6700.0,11.919,11.919,11.911,11.911,6700.0
2008-12-26 12:10:00,14.98,14.98,14.97,14.97,58400.0,11.919,11.919,11.911,11.911,58400.0
2008-12-26 12:15:00,14.97,14.98,14.97,14.98,19700.0,11.911,11.919,11.911,11.919,19700.0
2008-12-26 12:20:00,14.98,14.98,14.97,14.98,16900.0,11.919,11.919,11.911,11.919,16900.0
2008-12-26 12:25:00,14.97,14.98,14.96,14.97,13100.0,11.911,11.919,11.9031,11.911,13100.0
2008-12-26 12:30:00,14.96,14.97,14.96,14.97,12100.0,11.9031,11.911,11.9031,11.911,12100.0
2008-12-26 12:35:00,14.97,14.98,14.97,14.97,22200.0,11.911,11.919,11.911,11.911,22200.0
2008-12-26 12:40:00,14.96,14.97,14.96,14.97,15400.0,11.9031,11.911,11.9031,11.911,15400.0
2008-12-26 12:45:00,14.96,14.96,14.95,14.95,28800.0,11.9031,11.9031,11.8951,11.8951,28800.0
2008-12-26 12:50:00,14.94,14.95,14.93,14.94,16400.0,11.8872,11.8951,11.8792,11.8872,16400.0
2008-12-26 12:55:00,14.94,14.95,14.94,14.94,4300.0,11.8872,11.8951,11.8872,11.8872,4300.0
2008-12-26 13:00:00,14.95,14.95,14.93,14.95,59200.0,11.8951,11.8951,11.8792,11.8951,59200.0
2008-12-26 13:05:00,14.94,14.96,14.94,14.96,16100.0,11.8872,11.9031,11.8872,11.9031,16100.0
2008-12-26 13:10:00,14.96,14.96,14.95,14.95,21500.0,11.9031,11.9031,11.8951,11.8951,21500.0
2008-12-26 13:15:00,14.95,14.96,14.95,14.96,45200.0,11.8951,11.9031,11.8951,11.9031,45200.0
2008-12-26 13:20:00,14.95,14.96,14.95,14.95,21300.0,11.8951,11.9031,11.8951,11.8951,21300.0
2008-12-26 13:25:00,14.96,14.96,14.95,14.95,17800.0,11.9031,11.9031,11.8951,11.8951,17800.0
2008-12-26 13:30:00,14.95,14.98,14.95,14.97,46400.0,11.8951,11.919,11.8951,11.911,46400.0
2008-12-26 13:35:00,14.98,14.98,14.97,14.98,83800.0,11.919,11.919,11.911,11.919,83800.0
2008-12-26 13:40:00,14.97,14.98,14.96,14.96,18500.0,11.911,11.919,11.9031,11.9031,18500.0
2008-12-26 13:45:00,14.96,14.98,14.96,14.97,26400.0,11.9031,11.919,11.9031,11.911,26400.0
2008-12-26 13:50:00,14.96,14.98,14.96,14.97,7300.0,11.9031,11.919,11.9031,11.911,7300.0
2008-12-26 13:55:00,14.98,14.98,14.96,14.96,6700.0,11.919,11.919,11.9031,11.9031,6700.0
2008-12-26 14:00:00,14.96,14.97,14.96,14.96,5300.0,11.9031,11.911,11.9031,11.9031,5300.0
2008-12-26 14:05:00,14.96,14.97,14.96,14.96,11400.0,11.9031,11.911,11.9031,11.9031,11400.0
2008-12-26 14:10:00,14.97,14.97,14.96,14.97,15400.0,11.911,11.911,11.9031,11.911,15400.0
2008-12-26 14:15:00,14.96,14.98,14.96,14.98,11000.0,11.9031,11.919,11.9031,11.919,11000.0
2008-12-26 14:20:00,14.98,14.99,14.97,14.98,26800.0,11.919,11.927,11.911,11.919,26800.0
2008-12-26 14:25:00,14.98,14.98,14.97,14.97,5500.0,11.919,11.919,11.911,11.911,5500.0
2008-12-26 14:30:00,14.98,14.98,14.97,14.98,12100.0,11.919,11.919,11.911,11.919,12100.0
2008-12-26 14:35:00,14.98,15.0,14.97,15.0,31800.0,11.919,11.9349,11.911,11.9349,31800.0
2008-12-26 14:40:00,14.99,15.0,14.99,14.99,21100.0,11.927,11.9349,11.927,11.927,21100.0
2008-12-26 14:45:00,14.99,15.0,14.99,14.99,12000.0,11.927,11.9349,11.927,11.927,12000.0
2008-12-26 14:50:00,14.99,15.0,14.99,15.0,6100.0,11.927,11.9349,11.927,11.9349,6100.0
2008-12-26 14:55:00,14.99,15.02,14.99,15.01,36800.0,11.927,11.9508,11.927,11.9429,36800.0
2008-12-26 15:00:00,15.02,15.02,14.99,15.01,37000.0,11.9508,11.9508,11.927,11.9429,37000.0
2008-12-26 15:05:00,15.01,15.02,15.01,15.01,20200.0,11.9429,11.9508,11.9429,11.9429,20200.0
2008-12-26 15:10:00,15.01,15.03,15.01,15.03,28700.0,11.9429,11.9588,11.9429,11.9588,28700.0
2008-12-26 15:15:00,15.03,15.04,15.03,15.03,22200.0,11.9588,11.9667,11.9588,11.9588,22200.0
2008-12-26 15:20:00,15.03,15.04,15.03,15.03,9200.0,11.9588,11.9667,11.9588,11.9588,9200.0
2008-12-26 15:25:00,15.03,15.05,15.03,15.04,31000.0,11.9588,11.9747,11.9588,11.9667,31000.0
2008-12-26 15:30:00,15.04,15.06,15.03,15.04,37100.0,11.9667,11.9826,11.9588,11.9667,37100.0
2008-12-26 15:35:00,15.03,15.04,15.02,15.02,11600.0,11.9588,11.9667,11.9508,11.9508,11600.0
2008-12-26 15:40:00,15.03,15.04,15.02,15.03,24800.0,11.9588,11.9667,11.9508,11.9588,24800.0
2008-12-26 15:45:00,15.03,15.04,15.02,15.04,17000.0,11.9588,11.9667,11.9508,11.9667,17000.0
2008-12-26 15:50:00,15.04,15.05,15.02,15.02,31600.0,11.9667,11.9747,11.9508,11.9508,31600.0
2008-12-26 15:55:00,15.02,15.02,14.99,15.01,91800.0,11.9508,11.9508,11.927,11.9429,91800.0
2008-12-26 16:00:00,14.93,15.04,14.93,15.04,11800.0,11.8792,11.9667,11.8792,11.9667,11800.0
2008-12-26 16:05:00,15.04,15.04,15.04,15.04,0.0,11.9667,11.9667,11.9667,11.9667,0.0
2008-12-26 16:10:00,15.0,15.0,15.0,15.0,500.0,11.9349,11.9349,11.9349,11.9349,500.0
2008-12-29 09:30:00,15.03,15.07,15.0,15.0,56800.0,11.9588,11.9906,11.9349,11.9349,56800.0
2008-12-29 09:35:00,15.01,15.03,15.01,15.03,11100.0,11.9429,11.9588,11.9429,11.9588,11100.0
2008-12-29 09:40:00,15.03,15.05,15.02,15.04,26000.0,11.9588,11.9747,11.9508,11.9667,26000.0
2008-12-29 09:45:00,15.04,15.04,15.03,15.03,27400.0,11.9667,11.9667,11.9588,11.9588,27400.0
2008-12-29 09:50:00,15.03,15.04,15.0,15.01,14200.0,11.9588,11.9667,11.9349,11.9429,14200.0
2008-12-29 09:55:00,15.0,15.01,14.98,14.99,8100.0,11.9349,11.9429,11.919,11.927,8100.0
2008-12-29 10:00:00,14.99,15.0,14.98,14.98,138100.0,11.927,11.9349,11.919,11.919,138100.0
2008-12-29 10:05:00,14.98,14.98,14.94,14.94,32000.0,11.919,11.919,11.8872,11.8872,32000.0
2008-12-29 10:10:00,14.93,14.93,14.9,14.9,22600.0,11.8792,11.8792,11.8553,11.8553,22600.0
2008-12-29 10:15:00,14.9,14.9,14.86,14.87,32900.0,11.8553,11.8553,11.8235,11.8315,32900.0
2008-12-29 10:20:00,14.86,14.86,14.84,14.85,51800.0,11.8235,11.8235,11.8076,11.8156,51800.0
2008-12-29 10:25:00,14.84,14.85,14.82,14.84,77000.0,11.8076,11.8156,11.7917,11.8076,77000.0
2008-12-29 10:30:00,14.84,14.85,14.83,14.85,19400.0,11.8076,11.8156,11.7996,11.8156,19400.0
2008-12-29 10:35:00,14.85,14.85,14.82,14.83,31200.0,11.8156,11.8156,11.7917,11.7996,31200.0
2008-12-29 10:40:00,14.83,14.83,14.78,14.78,23200.0,11.7996,11.7996,11.7599,11.7599,23200.0
2008-12-29 10:45:00,14.78,14.8,14.78,14.8,32600.0,11.7599,11.7758,11.7599,11.7758,32600.0
2008-12-29 10:50:00,14.79,14.81,14.79,14.81,9300.0,11.7678,11.7837,11.7678,11.7837,9300.0
2008-12-29 10:55:00,14.81,14.81,14.8,14.8,10800.0,11.7837,11.7837,11.7758,11.7758,10800.0
2008-12-29 11:00:00,14.8,14.8,14.79,14.8,14900.0,11.7758,11.7758,11.7678,11.7758,14900.0
2008-12-29 11:05:00,14.8,14.81,14.76,14.77,128800.0,11.7758,11.7837,11.7439,11.7519,128800.0
2008-12-29 11:10:00,14.76,14.77,14.76,14.77,47100.0,11.7439,11.7519,11.7439,11.7519,47100.0
2008-12-29 11:15:00,14.77,14.79,14.77,14.78,9500.0,11.7519,11.7678,11.7519,11.7599,9500.0
2008-12-29 11:20:00,14.77,14.8,14.77,14.79,44500.0,11.7519,11.7758,11.7519,11.7678,44500.0
2008-12-29 11:25:00,14.79,14.79,14.78,14.79,34200.0,11.7678,11.7678,11.7599,11.7678,34200.0
2008-12-29 11:30:00,14.8,14.81,14.78,14.8,26000.0,11.7758,11.7837,11.7599,11.7758,26000.0
2008-12-29 11:35:00,14.81,14.81,14.8,14.8,22900.0,11.7837,11.7837,11.7758,11.7758,22900.0
2008-12-29 11:40:00,14.8,14.81,14.8,14.81,7800.0,11.7758,11.7837,11.7758,11.7837,7800.0
2008-12-29 11:45:00,14.8,14.8,14.79,14.79,17200.0,11.7758,11.7758,11.7678,11.7678,17200.0
2008-12-29 11:50:00,14.79,14.8,14.79,14.8,3500.0,11.7678,11.7758,11.7678,11.7758,3500.0
2008-12-29 11:55:00,14.79,14.81,14.78,14.8,19100.0,11.7678,11.7837,11.7599,11.7758,19100.0
2008-12-29 12:00:00,14.81,14.83,14.81,14.82,10600.0,11.7837,11.7996,11.7837,11.7917,10600.0
2008-12-29 12:05:00,14.83,14.84,14.82,14.83,8900.0,11.7996,11.8076,11.7917,11.7996,8900.0
2008-12-29 12:10:00,14.83,14.84,14.82,14.84,6800.0,11.7996,11.8076,11.7917,11.8076,6800.0
2008-12-29 12:15:00,14.83,14.83,14.82,14.83,6000.0,11.7996,11.7996,11.7917,11.7996,6000.0
2008-12-29 12:20:00,14.83,14.84,14.83,14.84,6000.0,11.7996,11.8076,11.7996,11.8076,6000.0
2008-12-29 12:25:00,14.83,14.83,14.8,14.8,21700.0,11.7996,11.7996,11.7758,11.7758,21700.0
2008-12-29 12:30:00,14.8,14.81,14.8,14.81,4200.0,11.7758,11.7837,11.7758,11.7837,4200.0
2008-12-29 12:35:00,14.81,14.82,14.81,14.82,7200.0,11.7837,11.7917,11.7837,11.7917,7200.0
2008-12-29 12:40:00,14.82,14.82,14.79,14.79,34800.0,11.7917,11.7917,11.7678,11.7678,34800.0
2008-12-29 12:45:00,14.79,14.8,14.79,14.8,7700.0,11.7678,11.7758,11.7678,11.7758,7700.0
2008-12-29 12:50:00,14.8,14.82,14.8,14.81,15100.0,11.7758,11.7917,11.7758,11.7837,15100.0
2008-12-29 12:55:00,14.81,14.81,14.76,14.76,45700.0,11.7837,11.7837,11.7439,11.7439,45700.0
2008-12-29 13:00:00,14.75,14.76,14.72,14.74,70100.0,11.736,11.7439,11.7121,11.728,70100.0
2008-12-29 13:05:00,14.74,14.76,14.74,14.75,14200.0,11.728,11.7439,11.728,11.736,14200.0
2008-12-29 13:10:00,14.75,14.76,14.74,14.75,35500.0,11.736,11.7439,11.728,11.736,35500.0
2008-12-29 13:15:00,14.75,14.75,14.74,14.74,6200.0,11.736,11.736,11.728,11.728,6200.0
2008-12-29 13:20:00,14.75,14.75,14.73,14.73,21800.0,11.736,11.736,11.7201,11.7201,21800.0
2008-12-29 13:25:00,14.74,14.74,14.72,14.73,10100.0,11.728,11.728,11.7121,11.7201,10100.0
2008-12-29 13:30:00,14.73,14.76,14.73,14.76,32400.0,11.7201,11.7439,11.7201,11.7439,32400.0
2008-12-29 13:35:00,14.77,14.77,14.75,14.77,12100.0,11.7519,11.7519,11.736,11.7519,12100.0
2008-12-29 13:40:00,14.77,14.79,14.77,14.78,18500.0,11.7519,11.7678,11.7519,11.7599,18500.0
2008-12-29 13:45:00,14.79,14.81,14.77,14.81,20000.0,11.7678,11.7837,11.7519,11.7837,20000.0
2008-12-29 13:50:00,14.8,14.82,14.8,14.81,20000.0,11.7758,11.7917,11.7758,11.7837,20000.0
2008-12-29 13:55:00,14.81,14.82,14.81,14.81,29000.0,11.7837,11.7917,11.7837,11.7837,29000.0
2008-12-29 14:00:00,14.82,14.82,14.79,14.79,16600.0,11.7917,11.7917,11.7678,11.7678,16600.0
2008-12-29 14:05:00,14.79,14.79,14.77,14.78,31400.0,11.7678,11.7678,11.7519,11.7599,31400.0
2008-12-29 14:10:00,14.78,14.79,14.76,14.77,26800.0,11.7599,11.7678,11.7439,11.7519,26800.0
2008-12-29 14:15:00,14.77,14.78,14.75,14.77,19000.0,11.7519,11.7599,11.736,11.7519,19000.0
2008-12-29 14:20:00,14.77,14.8,14.77,14.79,37500.0,11.7519,11.7758,11.7519,11.7678,37500.0
2008-12-29 14:25:00,14.78,14.82,14.77,14.81,66800.0,11.7599,11.7917,11.7519,11.7837,66800.0
2008-12-29 14:30:00,14.8,14.81,14.79,14.79,39500.0,11.7758,11.7837,11.7678,11.7678,39500.0
2008-12-29 14:35:00,14.79,14.8,14.79,14.79,52900.0,11.7678,11.7758,11.7678,11.7678,52900.0
2008-12-29 14:40:00,14.8,14.81,14.79,14.8,24300.0,11.7758,11.7837,11.7678,11.7758,24300.0
2008-12-29 14:45:00,14.8,14.8,14.79,14.79,30600.0,11.7758,11.7758,11.7678,11.7678,30600.0
2008-12-29 14:50:00,14.78,14.79,14.78,14.79,19900.0,11.7599,11.7678,11.7599,11.7678,19900.0
2008-12-29 14:55:00,14.79,14.84,14.79,14.83,64500.0,11.7678,11.8076,11.7678,11.7996,64500.0
2008-12-29 15:00:00,14.83,14.85,14.83,14.83,33100.0,11.7996,11.8156,11.7996,11.7996,33100.0
2008-12-29 15:05:00,14.83,14.88,14.83,14.86,109800.0,11.7996,11.8394,11.7996,11.8235,109800.0
2008-12-29 15:10:00,14.86,14.87,14.84,14.85,33300.0,11.8235,11.8315,11.8076,11.8156,33300.0
2008-12-29 15:15:00,14.86,14.87,14.83,14.84,50400.0,11.8235,11.8315,11.7996,11.8076,50400.0
2008-12-29 15:20:00,14.83,14.86,14.83,14.86,38400.0,11.7996,11.8235,11.7996,11.8235,38400.0
2008-12-29 15:25:00,14.85,14.85,14.83,14.84,47000.0,11.8156,11.8156,11.7996,11.8076,47000.0
2008-12-29 15:30:00,14.83,14.86,14.82,14.85,28100.0,11.7996,11.8235,11.7917,11.8156,28100.0
2008-12-29 15:35:00,14.85,14.85,14.81,14.85,48700.0,11.8156,11.8156,11.7837,11.8156,48700.0
2008-12-29 15:40:00,14.85,14.9,14.85,14.89,64500.0,11.8156,11.8553,11.8156,11.8474,64500.0
2008-12-29 15:45:00,14.9,14.91,14.88,14.89,50000.0,11.8553,11.8633,11.8394,11.8474,50000.0
2008-12-29 15:50:00,14.9,14.91,14.87,14.89,204800.0,11.8553,11.8633,11.8315,11.8474,204800.0
2008-12-29 15:55:00,14.89,14.94,14.88,14.93,153100.0,11.8474,11.8872,11.8394,11.8792,153100.0
2008-12-29 16:00:00,14.93,14.94,14.88,14.93,9600.0,11.8792,11.8872,11.8394,11.8792,9600.0
2008-12-29 16:05:00,14.93,14.93,14.93,14.93,0.0,11.8792,11.8792,11.8792,11.8792,0.0
2008-12-29 16:10:00,14.93,14.93,14.93,14.93,0.0,11.8792,11.8792,11.8792,11.8792,0.0
2008-12-30 09:30:00,14.98,15.06,14.98,15.02,112700.0,11.919,11.9826,11.919,11.9508,112700.0
2008-12-30 09:35:00,15.02,15.06,15.01,15.04,35600.0,11.9508,11.9826,11.9429,11.9667,35600.0
2008-12-30 09:40:00,15.03,15.06,15.03,15.04,21300.0,11.9588,11.9826,11.9588,11.9667,21300.0
2008-12-30 09:45:00,15.04,15.06,15.04,15.06,22900.0,11.9667,11.9826,11.9667,11.9826,22900.0
2008-12-30 09:50:00,15.05,15.06,15.05,15.05,21100.0,11.9747,11.9826,11.9747,11.9747,21100.0
2008-12-30 09:55:00,15.04,15.05,15.01,15.01,57200.0,11.9667,11.9747,11.9429,11.9429,57200.0
2008-12-30 10:00:00,15.01,15.02,14.99,15.01,150300.0,11.9429,11.9508,11.927,11.9429,150300.0
2008-12-30 10:05:00,15.01,15.02,14.99,15.02,32200.0,11.9429,11.9508,11.927,11.9508,32200.0
2008-12-30 10:10:00,15.01,15.03,14.99,15.0,38000.0,11.9429,11.9588,11.927,11.9349,38000.0
2008-12-30 10:15:00,15.0,15.03,15.0,15.02,41300.0,11.9349,11.9588,11.9349,11.9508,41300.0
2008-12-30 10:20:00,15.03,15.06,15.02,15.05,49300.0,11.9588,11.9826,11.9508,11.9747,49300.0
2008-12-30 10:25:00,15.06,15.08,15.05,15.07,43100.0,11.9826,11.9986,11.9747,11.9906,43100.0
2008-12-30 10:30:00,15.07,15.11,15.07,15.1,57200.0,11.9906,12.0224,11.9906,12.0145,57200.0
2008-12-30 10:35:00,15.1,15.11,15.1,15.11,39100.0,12.0145,12.0224,12.0145,12.0224,39100.0
2008-12-30 10:40:00,15.1,15.11,15.1,15.1,16900.0,12.0145,12.0224,12.0145,12.0145,16900.0
2008-12-30 10:45:00,15.09,15.11,15.09,15.1,27000.0,12.0065,12.0224,12.0065,12.0145,27000.0
2008-12-30 10:50:00,15.1,15.11,15.1,15.1,33400.0,12.0145,12.0224,12.0145,12.0145,33400.0
2008-12-30 10:55:00,15.1,15.11,15.09,15.09,61900.0,12.0145,12.0224,12.0065,12.0065,61900.0
2008-12-30 11:00:00,15.09,15.1,15.09,15.1,16900.0,12.0065,12.0145,12.0065,12.0145,16900.0
2008-12-30 11:05:00,15.09,15.11,15.09,15.1,50700.0,12.0065,12.0224,12.0065,12.0145,50700.0
2008-12-30 11:10:00,15.09,15.09,15.08,15.09,40000.0,12.0065,12.0065,11.9986,12.0065,40000.0
2008-12-30 11:15:00,15.08,15.09,15.08,15.08,21500.0,11.9986,12.0065,11.9986,11.9986,21500.0
2008-12-30 11:20:00,15.09,15.12,15.08,15.12,26400.0,12.0065,12.0304,11.9986,12.0304,26400.0
2008-12-30 11:25:00,15.12,15.15,15.11,15.15,37400.0,12.0304,12.0543,12.0224,12.0543,37400.0
2008-12-30 11:30:00,15.15,15.18,15.15,15.17,30800.0,12.0543,12.0781,12.0543,12.0702,30800.0
2008-12-30 11:35:00,15.18,15.18,15.17,15.18,2500.0,12.0781,12.0781,12.0702,12.0781,2500.0
2008-12-30 11:40:00,15.18,15.25,15.18,15.24,58900.0,12.0781,12.1338,12.0781,12.1259,58900.0
2008-12-30 11:45:00,15.25,15.27,15.25,15.25,38400.0,12.1338,12.1497,12.1338,12.1338,38400.0
2008-12-30 11:50:00,15.25,15.26,15.24,15.26,21400.0,12.1338,12.1418,12.1259,12.1418,21400.0
2008-12-30 11:55:00,15.25,15.26,15.25,15.25,18400.0,12.1338,12.1418,12.1338,12.1338,18400.0
2008-12-30 12:00:00,15.26,15.27,15.25,15.26,13900.0,12.1418,12.1497,12.1338,12.1418,13900.0
2008-12-30 12:05:00,15.26,15.26,15.23,15.23,31000.0,12.1418,12.1418,12.1179,12.1179,31000.0
2008-12-30 12:10:00,15.22,15.23,15.21,15.21,10500.0,12.11,12.1179,12.102,12.102,10500.0
2008-12-30 12:15:00,15.21,15.22,15.2,15.21,32900.0,12.102,12.11,12.094,12.102,32900.0
2008-12-30 12:20:00,15.21,15.22,15.19,15.19,12300.0,12.102,12.11,12.0861,12.0861,12300.0
2008-12-30 12:25:00,15.19,15.22,15.19,15.21,20000.0,12.0861,12.11,12.0861,12.102,20000.0
2008-12-30 12:30:00,15.21,15.21,15.18,15.19,18200.0,12.102,12.102,12.0781,12.0861,18200.0
2008-12-30 12:35:00,15.18,15.19,15.16,15.17,63900.0,12.0781,12.0861,12.0622,12.0702,63900.0
2008-12-30 12:40:00,15.16,15.19,15.14,15.18,207300.0,12.0622,12.0861,12.0463,12.0781,207300.0
2008-12-30 12:45:00,15.19,15.21,15.13,15.14,121700.0,12.0861,12.102,12.0383,12.0463,121700.0
2008-12-30 12:50:00,15.14,15.18,15.14,15.18,186000.0,12.0463,12.0781,12.0463,12.0781,186000.0
2008-12-30 12:55:00,15.17,15.18,15.15,15.18,36300.0,12.0702,12.0781,12.0543,12.0781,36300.0
2008-12-30 13:00:00,15.18,15.2,15.18,15.19,190000.0,12.0781,12.094,12.0781,12.0861,190000.0
2008-12-30 13:05:00,15.19,15.19,15.17,15.18,100800.0,12.0861,12.0861,12.0702,12.0781,100800.0
2008-12-30 13:10:00,15.18,15.18,15.15,15.15,29800.0,12.0781,12.0781,12.0543,12.0543,29800.0
2008-12-30 13:15:00,15.15,15.17,15.12,15.13,96700.0,12.0543,12.0702,12.0304,12.0383,96700.0
2008-12-30 13:20:00,15.13,15.13,15.11,15.13,16400.0,12.0383,12.0383,12.0224,12.0383,16400.0
2008-12-30 13:25:00,15.13,15.17,15.13,15.16,37000.0,12.0383,12.0702,12.0383,12.0622,37000.0
2008-12-30 13:30:00,15.15,15.15,15.14,15.15,7300.0,12.0543,12.0543,12.0463,12.0543,7300.0
2008-12-30 13:35:00,15.14,15.14,15.13,15.13,12800.0,12.0463,12.0463,12.0383,12.0383,12800.0
2008-12-30 13:40:00,15.13,15.13,15.12,15.13,8400.0,12.0383,12.0383,12.0304,12.0383,8400.0
2008-12-30 13:45:00,15.14,15.16,15.14,15.16,30200.0,12.0463,12.0622,12.0463,12.0622,30200.0
2008-12-30 13:50:00,15.16,15.17,15.16,15.16,21800.0,12.0622,12.0702,12.0622,12.0622,21800.0
2008-12-30 13:55:00,15.17,15.17,15.12,15.14,34700.0,12.0702,12.0702,12.0304,12.0463,34700.0
2008-12-30 14:00:00,15.14,15.14,15.1,15.12,34600.0,12.0463,12.0463,12.0145,12.0304,34600.0
2008-12-30 14:05:00,15.11,15.15,15.11,15.15,57500.0,12.0224,12.0543,12.0224,12.0543,57500.0
2008-12-30 14:10:00,15.15,15.15,15.12,15.12,12500.0,12.0543,12.0543,12.0304,12.0304,12500.0
2008-12-30 14:15:00,15.12,15.14,15.12,15.13,16800.0,12.0304,12.0463,12.0304,12.0383,16800.0
2008-12-30 14:20:00,15.13,15.15,15.13,15.15,81900.0,12.0383,12.0543,12.0383,12.0543,81900.0
2008-12-30 14:25:00,15.15,15.18,15.14,15.18,58700.0,12.0543,12.0781,12.0463,12.0781,58700.0
2008-12-30 14:30:00,15.17,15.19,15.16,15.16,35000.0,12.0702,12.0861,12.0622,12.0622,35000.0
2008-12-30 14:35:00,15.17,15.19,15.17,15.17,86900.0,12.0702,12.0861,12.0702,12.0702,86900.0
2008-12-30 14:40:00,15.18,15.18,15.15,15.16,59800.0,12.0781,12.0781,12.0543,12.0622,59800.0
2008-12-30 14:45:00,15.17,15.17,15.13,15.14,55700.0,12.0702,12.0702,12.0383,12.0463,55700.0
2008-12-30 14:50:00,15.14,15.14,15.12,15.13,104900.0,12.0463,12.0463,12.0304,12.0383,104900.0
2008-12-30 14:55:00,15.13,15.15,15.13,15.14,43300.0,12.0383,12.0543,12.0383,12.0463,43300.0
2008-12-30 15:00:00,15.14,15.15,15.13,15.14,40100.0,12.0463,12.0543,12.0383,12.0463,40100.0
2008-12-30 15:05:00,15.14,15.14,15.12,15.12,32400.0,12.0463,12.0463,12.0304,12.0304,32400.0
2008-12-30 15:10:00,15.11,15.12,15.09,15.09,29300.0,12.0224,12.0304,12.0065,12.0065,29300.0
2008-12-30 15:15:00,15.09,15.12,15.09,15.12,25600.0,12.0065,12.0304,12.0065,12.0304,25600.0
2008-12-30 15:20:00,15.11,15.12,15.1,15.1,28700.0,12.0224,12.0304,12.0145,12.0145,28700.0
2008-12-30 15:25:00,15.09,15.14,15.09,15.13,35000.0,12.0065,12.0463,12.0065,12.0383,35000.0
2008-12-30 15:30:00,15.13,15.15,15.12,15.15,27400.0,12.0383,12.0543,12.0304,12.0543,27400.0
2008-12-30 15:35:00,15.14,15.16,15.14,15.15,35700.0,12.0463,12.0622,12.0463,12.0543,35700.0
2008-12-30 15:40:00,15.15,15.19,15.15,15.19,112600.0,12.0543,12.0861,12.0543,12.0861,112600.0
2008-12-30 15:45:00,15.19,15.19,15.16,15.17,31700.0,12.0861,12.0861,12.0622,12.0702,31700.0
2008-12-30 15:50:00,15.17,15.25,15.17,15.25,95200.0,12.0702,12.1338,12.0702,12.1338,95200.0
2008-12-30 15:55:00,15.26,15.27,15.23,15.24,295900.0,12.1418,12.1497,12.1179,12.1259,295900.0
2008-12-30 16:00:00,15.18,15.22,15.18,15.22,8000.0,12.0781,12.11,12.0781,12.11,8000.0
2008-12-30 16:05:00,15.22,15.22,15.22,15.22,0.0,12.11,12.11,12.11,12.11,0.0
2008-12-30 16:10:00,15.22,15.22,15.22,15.22,0.0,12.11,12.11,12.11,12.11,0.0
2008-12-31 09:30:00,15.23,15.3,15.21,15.29,195100.0,12.1179,12.1736,12.102,12.1656,195100.0
2008-12-31 09:35:00,15.29,15.33,15.29,15.31,31500.0,12.1656,12.1975,12.1656,12.1816,31500.0
2008-12-31 09:40:00,15.32,15.37,15.31,15.35,35900.0,12.1895,12.2293,12.1816,12.2134,35900.0
2008-12-31 09:45:00,15.36,15.38,15.33,15.35,73400.0,12.2213,12.2373,12.1975,12.2134,73400.0
2008-12-31 09:50:00,15.35,15.36,15.33,15.34,16300.0,12.2134,12.2213,12.1975,12.2054,16300.0
2008-12-31 09:55:00,15.33,15.36,15.33,15.34,47900.0,12.1975,12.2213,12.1975,12.2054,47900.0
2008-12-31 10:00:00,15.35,15.41,15.34,15.39,65400.0,12.2134,12.2611,12.2054,12.2452,65400.0
2008-12-31 10:05:00,15.39,15.42,15.38,15.41,21300.0,12.2452,12.2691,12.2373,12.2611,21300.0
2008-12-31 10:10:00,15.42,15.42,15.39,15.39,23600.0,12.2691,12.2691,12.2452,12.2452,23600.0
2008-12-31 10:15:00,15.4,15.4,15.39,15.4,8100.0,12.2532,12.2532,12.2452,12.2532,8100.0
2008-12-31 10:20:00,15.41,15.42,15.39,15.4,26900.0,12.2611,12.2691,12.2452,12.2532,26900.0
2008-12-31 10:25:00,15.4,15.41,15.39,15.41,14100.0,12.2532,12.2611,12.2452,12.2611,14100.0
2008-12-31 10:30:00,15.42,15.43,15.41,15.41,18300.0,12.2691,12.277,12.2611,12.2611,18300.0
2008-12-31 10:35:00,15.4,15.41,15.39,15.39,92700.0,12.2532,12.2611,12.2452,12.2452,92700.0
2008-12-31 10:40:00,15.39,15.4,15.38,15.38,63200.0,12.2452,12.2532,12.2373,12.2373,63200.0
2008-12-31 10:45:00,15.39,15.44,15.39,15.43,72700.0,12.2452,12.285,12.2452,12.277,72700.0
2008-12-31 10:50:00,15.43,15.46,15.42,15.45,18900.0,12.277,12.3009,12.2691,12.293,18900.0
2008-12-31 10:55:00,15.46,15.47,15.45,15.45,29000.0,12.3009,12.3089,12.293,12.293,29000.0
2008-12-31 11:00:00,15.46,15.46,15.44,15.45,13900.0,12.3009,12.3009,12.285,12.293,13900.0
2008-12-31 11:05:00,15.44,15.45,15.43,15.43,8000.0,12.285,12.293,12.277,12.277,8000.0
2008-12-31 11:10:00,15.43,15.44,15.43,15.43,1500.0,12.277,12.285,12.277,12.277,1500.0
2008-12-31 11:15:00,15.43,15.46,15.43,15.46,21500.0,12.277,12.3009,12.277,12.3009,21500.0
2008-12-31 11:20:00,15.45,15.48,15.45,15.48,18400.0,12.293,12.3168,12.293,12.3168,18400.0
2008-12-31 11:25:00,15.49,15.51,15.48,15.51,24000.0,12.3248,12.3407,12.3168,12.3407,24000.0
2008-12-31 11:30:00,15.5,15.53,15.5,15.53,25100.0,12.3327,12.3566,12.3327,12.3566,25100.0
2008-12-31 11:35:00,15.52,15.53,15.5,15.51,32000.0,12.3487,12.3566,12.3327,12.3407,32000.0
2008-12-31 11:40:00,15.5,15.51,15.49,15.49,25500.0,12.3327,12.3407,12.3248,12.3248,25500.0
2008-12-31 11:45:00,15.49,15.51,15.48,15.48,41200.0,12.3248,12.3407,12.3168,12.3168,41200.0
2008-12-31 11:50:00,15.49,15.51,15.48,15.5,14800.0,12.3248,12.3407,12.3168,12.3327,14800.0
2008-12-31 11:55:00,15.5,15.51,15.49,15.5,59400.0,12.3327,12.3407,12.3248,12.3327,59400.0
2008-12-31 12:00:00,15.51,15.53,15.5,15.52,23900.0,12.3407,12.3566,12.3327,12.3487,23900.0
2008-12-31 12:05:00,15.51,15.53,15.51,15.52,12000.0,12.3407,12.3566,12.3407,12.3487,12000.0
2008-12-31 12:10:00,15.52,15.52,15.51,15.52,7300.0,12.3487,12.3487,12.3407,12.3487,7300.0
2008-12-31 12:15:00,15.52,15.52,15.49,15.49,11700.0,12.3487,12.3487,12.3248,12.3248,11700.0
2008-12-31 12:20:00,15.5,15.5,15.48,15.49,28000.0,12.3327,12.3327,12.3168,12.3248,28000.0
2008-12-31 12:25:00,15.48,15.5,15.48,15.49,14300.0,12.3168,12.3327,12.3168,12.3248,14300.0
2008-12-31 12:30:00,15.5,15.51,15.49,15.51,11100.0,12.3327,12.3407,12.3248,12.3407,11100.0
2008-12-31 12:35:00,15.5,15.51,15.5,15.51,34000.0,12.3327,12.3407,12.3327,12.3407,34000.0
2008-12-31 12:40:00,15.51,15.52,15.5,15.52,12600.0,12.3407,12.3487,12.3327,12.3487,12600.0
2008-12-31 12:45:00,15.52,15.54,15.52,15.53,20400.0,12.3487,12.3646,12.3487,12.3566,20400.0
2008-12-31 12:50:00,15.54,15.54,15.52,15.53,27900.0,12.3646,12.3646,12.3487,12.3566,27900.0
2008-12-31 12:55:00,15.53,15.54,15.52,15.53,9000.0,12.3566,12.3646,12.3487,12.3566,9000.0
2008-12-31 13:00:00,15.53,15.54,15.53,15.53,6600.0,12.3566,12.3646,12.3566,12.3566,6600.0
2008-12-31 13:05:00,15.53,15.54,15.51,15.52,29500.0,12.3566,12.3646,12.3407,12.3487,29500.0
2008-12-31 13:10:00,15.51,15.51,15.48,15.49,23300.0,12.3407,12.3407,12.3168,12.3248,23300.0
2008-12-31 13:15:00,15.48,15.49,15.48,15.48,8200.0,12.3168,12.3248,12.3168,12.3168,8200.0
2008-12-31 13:20:00,15.49,15.49,15.45,15.45,7300.0,12.3248,12.3248,12.293,12.293,7300.0
2008-12-31 13:25:00,15.45,15.46,15.45,15.46,40500.0,12.293,12.3009,12.293,12.3009,40500.0
2008-12-31 13:30:00,15.46,15.47,15.45,15.47,12100.0,12.3009,12.3089,12.293,12.3089,12100.0
2008-12-31 13:35:00,15.47,15.49,15.46,15.48,18100.0,12.3089,12.3248,12.3009,12.3168,18100.0
2008-12-31 13:40:00,15.48,15.49,15.47,15.49,37700.0,12.3168,12.3248,12.3089,12.3248,37700.0
2008-12-31 13:45:00,15.48,15.49,15.48,15.48,49900.0,12.3168,12.3248,12.3168,12.3168,49900.0
2008-12-31 13:50:00,15.49,15.49,15.47,15.48,20500.0,12.3248,12.3248,12.3089,12.3168,20500.0
2008-12-31 13:55:00,15.48,15.53,15.48,15.52,52100.0,12.3168,12.3566,12.3168,12.3487,52100.0
2008-12-31 14:00:00,15.52,15.57,15.51,15.56,95800.0,12.3487,12.3884,12.3407,12.3805,95800.0
2008-12-31 14:05:00,15.56,15.57,15.53,15.53,33000.0,12.3805,12.3884,12.3566,12.3566,33000.0
2008-12-31 14:10:00,15.54,15.54,15.53,15.54,26600.0,12.3646,12.3646,12.3566,12.3646,26600.0
2008-12-31 14:15:00,15.53,15.53,15.51,15.51,17400.0,12.3566,12.3566,12.3407,12.3407,17400.0
2008-12-31 14:20:00,15.52,15.53,15.51,15.51,19200.0,12.3487,12.3566,12.3407,12.3407,19200.0
2008-12-31 14:25:00,15.51,15.53,15.51,15.52,54900.0,12.3407,12.3566,12.3407,12.3487,54900.0
2008-12-31 14:30:00,15.53,15.56,15.53,15.53,63300.0,12.3566,12.3805,12.3566,12.3566,63300.0
2008-12-31 14:35:00,15.54,15.54,15.47,15.51,143800.0,12.3646,12.3646,12.3089,12.3407,143800.0
2008-12-31 14:40:00,15.51,15.53,15.51,15.53,34100.0,12.3407,12.3566,12.3407,12.3566,34100.0
2008-12-31 14:45:00,15.53,15.54,15.51,15.52,25800.0,12.3566,12.3646,12.3407,12.3487,25800.0
2008-12-31 14:50:00,15.53,15.53,15.52,15.52,61500.0,12.3566,12.3566,12.3487,12.3487,61500.0
2008-12-31 14:55:00,15.53,15.55,15.53,15.55,321100.0,12.3566,12.3725,12.3566,12.3725,321100.0
2008-12-31 15:00:00,15.55,15.59,15.55,15.58,138900.0,12.3725,12.4043,12.3725,12.3964,138900.0
2008-12-31 15:05:00,15.57,15.58,15.52,15.53,108700.0,12.3884,12.3964,12.3487,12.3566,108700.0
2008-12-31 15:10:00,15.53,15.53,15.48,15.49,97100.0,12.3566,12.3566,12.3168,12.3248,97100.0
2008-12-31 15:15:00,15.49,15.51,15.49,15.5,54800.0,12.3248,12.3407,12.3248,12.3327,54800.0
2008-12-31 15:20:00,15.5,15.51,15.48,15.51,52000.0,12.3327,12.3407,12.3168,12.3407,52000.0
2008-12-31 15:25:00,15.5,15.51,15.46,15.51,86000.0,12.3327,12.3407,12.3009,12.3407,86000.0
2008-12-31 15:30:00,15.51,15.54,15.49,15.54,101000.0,12.3407,12.3646,12.3248,12.3646,101000.0
2008-12-31 15:35:00,15.54,15.57,15.53,15.53,160300.0,12.3646,12.3884,12.3566,12.3566,160300.0
2008-12-31 15:40:00,15.53,15.53,15.49,15.49,76000.0,12.3566,12.3566,12.3248,12.3248,76000.0
2008-12-31 15:45:00,15.49,15.49,15.4,15.44,137000.0,12.3248,12.3248,12.2532,12.285,137000.0
2008-12-31 15:50:00,15.44,15.46,15.4,15.42,115200.0,12.285,12.3009,12.2532,12.2691,115200.0
2008-12-31 15:55:00,15.43,15.49,15.4,15.41,353700.0,12.277,12.3248,12.2532,12.2611,353700.0
2008-12-31 16:00:00,15.4,15.4,15.4,15.4,300.0,12.2532,12.2532,12.2532,12.2532,300.0
2008-12-31 16:05:00,15.53,15.53,15.53,15.53,20000.0,12.3566,12.3566,12.3566,12.3566,20000.0
2008-12-31 16:10:00,15.53,15.53,15.53,15.53,0.0,12.3566,12.3566,12.3566,12.3566,0.0
2009-01-02 09:30:00,15.47,15.5,15.4,15.41,136000.0,12.3089,12.3327,12.2532,12.2611,136000.0
2009-01-02 09:35:00,15.43,15.46,15.4,15.42,51100.0,12.277,12.3009,12.2532,12.2691,51100.0
2009-01-02 09:40:00,15.43,15.47,15.42,15.44,107600.0,12.277,12.3089,12.2691,12.285,107600.0
2009-01-02 09:45:00,15.43,15.45,15.43,15.44,54700.0,12.277,12.293,12.277,12.285,54700.0
2009-01-02 09:50:00,15.44,15.44,15.38,15.39,65500.0,12.285,12.285,12.2373,12.2452,65500.0
2009-01-02 09:55:00,15.39,15.42,15.38,15.41,61700.0,12.2452,12.2691,12.2373,12.2611,61700.0
2009-01-02 10:00:00,15.4,15.44,15.38,15.4,279100.0,12.2532,12.285,12.2373,12.2532,279100.0
2009-01-02 10:05:00,15.41,15.42,15.4,15.42,9800.0,12.2611,12.2691,12.2532,12.2691,9800.0
2009-01-02 10:10:00,15.42,15.48,15.41,15.48,128000.0,12.2691,12.3168,12.2611,12.3168,128000.0
2009-01-02 10:15:00,15.48,15.49,15.46,15.47,275600.0,12.3168,12.3248,12.3009,12.3089,275600.0
2009-01-02 10:20:00,15.49,15.5,15.48,15.49,51900.0,12.3248,12.3327,12.3168,12.3248,51900.0
2009-01-02 10:25:00,15.49,15.52,15.48,15.52,62000.0,12.3248,12.3487,12.3168,12.3487,62000.0
2009-01-02 10:30:00,15.51,15.56,15.51,15.56,33500.0,12.3407,12.3805,12.3407,12.3805,33500.0
2009-01-02 10:35:00,15.56,15.64,15.56,15.64,22100.0,12.3805,12.4441,12.3805,12.4441,22100.0
2009-01-02 10:40:00,15.65,15.65,15.62,15.62,37500.0,12.4521,12.4521,12.4282,12.4282,37500.0
2009-01-02 10:45:00,15.62,15.64,15.62,15.64,7700.0,12.4282,12.4441,12.4282,12.4441,7700.0
2009-01-02 10:50:00,15.64,15.68,15.64,15.68,18500.0,12.4441,12.476,12.4441,12.476,18500.0
2009-01-02 10:55:00,15.68,15.7,15.68,15.7,25400.0,12.476,12.4919,12.476,12.4919,25400.0
2009-01-02 11:00:00,15.7,15.71,15.69,15.69,41300.0,12.4919,12.4998,12.4839,12.4839,41300.0
2009-01-02 11:05:00,15.68,15.71,15.68,15.71,24700.0,12.476,12.4998,12.476,12.4998,24700.0
2009-01-02 11:10:00,15.71,15.71,15.67,15.68,40800.0,12.4998,12.4998,12.468,12.476,40800.0
2009-01-02 11:15:00,15.68,15.69,15.67,15.69,33500.0,12.476,12.4839,12.468,12.4839,33500.0
2009-01-02 11:20:00,15.69,15.71,15.69,15.71,27000.0,12.4839,12.4998,12.4839,12.4998,27000.0
2009-01-02 11:25:00,15.71,15.73,15.71,15.73,42100.0,12.4998,12.5157,12.4998,12.5157,42100.0
2009-01-02 11:30:00,15.74,15.74,15.72,15.74,23300.0,12.5237,12.5237,12.5078,12.5237,23300.0
2009-01-02 11:35:00,15.74,15.76,15.73,15.75,101600.0,12.5237,12.5396,12.5157,12.5317,101600.0
2009-01-02 11:40:00,15.75,15.76,15.74,15.75,5700.0,12.5317,12.5396,12.5237,12.5317,5700.0
2009-01-02 11:45:00,15.75,15.76,15.75,15.76,26000.0,12.5317,12.5396,12.5317,12.5396,26000.0
2009-01-02 11:50:00,15.76,15.76,15.75,15.75,7900.0,12.5396,12.5396,12.5317,12.5317,7900.0
2009-01-02 11:55:00,15.76,15.78,15.76,15.76,16500.0,12.5396,12.5555,12.5396,12.5396,16500.0
2009-01-02 12:00:00,15.76,15.77,15.75,15.77,35000.0,12.5396,12.5476,12.5317,12.5476,35000.0
2009-01-02 12:05:00,15.77,15.77,15.75,15.77,24900.0,12.5476,12.5476,12.5317,12.5476,24900.0
2009-01-02 12:10:00,15.78,15.78,15.76,15.76,15500.0,12.5555,12.5555,12.5396,12.5396,15500.0
2009-01-02 12:15:00,15.77,15.77,15.77,15.77,10700.0,12.5476,12.5476,12.5476,12.5476,10700.0
2009-01-02 12:20:00,15.76,15.76,15.75,15.76,4600.0,12.5396,12.5396,12.5317,12.5396,4600.0
2009-01-02 12:25:00,15.76,15.77,15.75,15.77,11200.0,12.5396,12.5476,12.5317,12.5476,11200.0
2009-01-02 12:30:00,15.77,15.79,15.77,15.78,64500.0,12.5476,12.5635,12.5476,12.5555,64500.0
2009-01-02 12:35:00,15.78,15.81,15.77,15.81,155900.0,12.5555,12.5794,12.5476,12.5794,155900.0
2009-01-02 12:40:00,15.81,15.83,15.81,15.82,60800.0,12.5794,12.5953,12.5794,12.5873,60800.0
2009-01-02 12:45:00,15.82,15.83,15.82,15.82,5600.0,12.5873,12.5953,12.5873,12.5873,5600.0
2009-01-02 12:50:00,15.82,15.83,15.79,15.79,22400.0,12.5873,12.5953,12.5635,12.5635,22400.0
2009-01-02 12:55:00,15.79,15.81,15.79,15.79,19100.0,12.5635,12.5794,12.5635,12.5635,19100.0
2009-01-02 13:00:00,15.8,15.8,15.79,15.8,2200.0,12.5714,12.5714,12.5635,12.5714,2200.0
2009-01-02 13:05:00,15.8,15.8,15.79,15.8,18300.0,12.5714,12.5714,12.5635,12.5714,18300.0
2009-01-02 13:10:00,15.8,15.82,15.79,15.8,33700.0,12.5714,12.5873,12.5635,12.5714,33700.0
2009-01-02 13:15:00,15.8,15.82,15.8,15.81,10000.0,12.5714,12.5873,12.5714,12.5794,10000.0
2009-01-02 13:20:00,15.81,15.82,15.8,15.82,17500.0,12.5794,12.5873,12.5714,12.5873,17500.0
2009-01-02 13:25:00,15.82,15.86,15.82,15.85,60800.0,12.5873,12.6192,12.5873,12.6112,60800.0
2009-01-02 13:30:00,15.85,15.86,15.84,15.85,28700.0,12.6112,12.6192,12.6033,12.6112,28700.0
2009-01-02 13:35:00,15.86,15.87,15.86,15.86,6400.0,12.6192,12.6271,12.6192,12.6192,6400.0
2009-01-02 13:40:00,15.86,15.89,15.86,15.88,23800.0,12.6192,12.643,12.6192,12.6351,23800.0
2009-01-02 13:45:00,15.88,15.89,15.87,15.89,22100.0,12.6351,12.643,12.6271,12.643,22100.0
2009-01-02 13:50:00,15.89,15.89,15.87,15.87,11300.0,12.643,12.643,12.6271,12.6271,11300.0
2009-01-02 13:55:00,15.86,15.88,15.85,15.86,135900.0,12.6192,12.6351,12.6112,12.6192,135900.0
2009-01-02 14:00:00,15.86,15.86,15.85,15.86,9500.0,12.6192,12.6192,12.6112,12.6192,9500.0
2009-01-02 14:05:00,15.87,15.87,15.84,15.84,37500.0,12.6271,12.6271,12.6033,12.6033,37500.0
2009-01-02 14:10:00,15.84,15.85,15.83,15.85,14500.0,12.6033,12.6112,12.5953,12.6112,14500.0
2009-01-02 14:15:00,15.86,15.88,15.86,15.87,42600.0,12.6192,12.6351,12.6192,12.6271,42600.0
2009-01-02 14:20:00,15.88,15.92,15.88,15.92,40300.0,12.6351,12.6669,12.6351,12.6669,40300.0
2009-01-02 14:25:00,15.91,15.92,15.9,15.92,24800.0,12.659,12.6669,12.651,12.6669,24800.0
2009-01-02 14:30:00,15.92,15.97,15.92,15.93,82500.0,12.6669,12.7067,12.6669,12.6749,82500.0
2009-01-02 14:35:00,15.93,15.94,15.92,15.93,37800.0,12.6749,12.6828,12.6669,12.6749,37800.0
2009-01-02 14:40:00,15.93,15.96,15.93,15.93,43400.0,12.6749,12.6987,12.6749,12.6749,43400.0
2009-01-02 14:45:00,15.92,15.93,15.91,15.92,30000.0,12.6669,12.6749,12.659,12.6669,30000.0
2009-01-02 14:50:00,15.92,15.93,15.91,15.93,34300.0,12.6669,12.6749,12.659,12.6749,34300.0
2009-01-02 14:55:00,15.93,15.94,15.92,15.94,16300.0,12.6749,12.6828,12.6669,12.6828,16300.0
2009-01-02 15:00:00,15.95,16.0,15.94,15.99,179200.0,12.6908,12.7306,12.6828,12.7226,179200.0
2009-01-02 15:05:00,15.98,15.98,15.96,15.96,26700.0,12.7147,12.7147,12.6987,12.6987,26700.0
2009-01-02 15:10:00,15.96,15.97,15.94,15.97,19100.0,12.6987,12.7067,12.6828,12.7067,19100.0
2009-01-02 15:15:00,15.97,15.99,15.97,15.98,23100.0,12.7067,12.7226,12.7067,12.7147,23100.0
2009-01-02 15:20:00,15.98,15.98,15.96,15.97,239800.0,12.7147,12.7147,12.6987,12.7067,239800.0
2009-01-02 15:25:00,15.97,16.0,15.96,15.98,97800.0,12.7067,12.7306,12.6987,12.7147,97800.0
2009-01-02 15:30:00,15.99,16.01,15.98,15.99,52100.0,12.7226,12.7385,12.7147,12.7226,52100.0
2009-01-02 15:35:00,15.99,16.01,15.98,16.0,46600.0,12.7226,12.7385,12.7147,12.7306,46600.0
2009-01-02 15:40:00,16.01,16.05,16.0,16.02,59000.0,12.7385,12.7704,12.7306,12.7465,59000.0
2009-01-02 15:45:00,16.03,16.05,16.01,16.02,99300.0,12.7544,12.7704,12.7385,12.7465,99300.0
2009-01-02 15:50:00,16.02,16.07,16.02,16.07,213900.0,12.7465,12.7863,12.7465,12.7863,213900.0
2009-01-02 15:55:00,16.07,16.07,15.99,15.99,296900.0,12.7863,12.7863,12.7226,12.7226,296900.0
2009-01-02 16:00:00,15.99,15.99,15.99,15.99,10000.0,12.7226,12.7226,12.7226,12.7226,10000.0
2009-01-02 16:05:00,15.99,15.99,15.99,15.99,0.0,12.7226,12.7226,12.7226,12.7226,0.0
2009-01-02 16:10:00,15.99,15.99,15.99,15.99,0.0,12.7226,12.7226,12.7226,12.7226,0.0
2009-01-05 09:30:00,15.88,15.98,15.81,15.84,200200.0,12.6351,12.7147,12.5794,12.6033,200200.0
2009-01-05 09:35:00,15.84,15.88,15.8,15.8,116400.0,12.6033,12.6351,12.5714,12.5714,116400.0
2009-01-05 09:40:00,15.79,15.82,15.78,15.78,125700.0,12.5635,12.5873,12.5555,12.5555,125700.0
2009-01-05 09:45:00,15.77,15.79,15.75,15.75,61600.0,12.5476,12.5635,12.5317,12.5317,61600.0
2009-01-05 09:50:00,15.73,15.76,15.73,15.74,175600.0,12.5157,12.5396,12.5157,12.5237,175600.0
2009-01-05 09:55:00,15.73,15.75,15.72,15.73,33100.0,12.5157,12.5317,12.5078,12.5157,33100.0
2009-01-05 10:00:00,15.74,15.79,15.74,15.77,50200.0,12.5237,12.5635,12.5237,12.5476,50200.0
2009-01-05 10:05:00,15.76,15.8,15.73,15.8,32800.0,12.5396,12.5714,12.5157,12.5714,32800.0
2009-01-05 10:10:00,15.79,15.84,15.79,15.84,32000.0,12.5635,12.6033,12.5635,12.6033,32000.0
2009-01-05 10:15:00,15.84,15.85,15.82,15.82,44700.0,12.6033,12.6112,12.5873,12.5873,44700.0
2009-01-05 10:20:00,15.82,15.86,15.81,15.85,47700.0,12.5873,12.6192,12.5794,12.6112,47700.0
2009-01-05 10:25:00,15.85,15.89,15.84,15.89,36300.0,12.6112,12.643,12.6033,12.643,36300.0
2009-01-05 10:30:00,15.88,15.91,15.88,15.9,63600.0,12.6351,12.659,12.6351,12.651,63600.0
2009-01-05 10:35:00,15.9,15.93,15.89,15.93,93900.0,12.651,12.6749,12.643,12.6749,93900.0
2009-01-05 10:40:00,15.93,15.97,15.92,15.96,30500.0,12.6749,12.7067,12.6669,12.6987,30500.0
2009-01-05 10:45:00,15.96,15.99,15.95,15.97,101200.0,12.6987,12.7226,12.6908,12.7067,101200.0
2009-01-05 10:50:00,15.97,15.98,15.96,15.96,25200.0,12.7067,12.7147,12.6987,12.6987,25200.0
2009-01-05 10:55:00,15.96,15.96,15.94,15.94,31800.0,12.6987,12.6987,12.6828,12.6828,31800.0
2009-01-05 11:00:00,15.94,15.95,15.93,15.94,24700.0,12.6828,12.6908,12.6749,12.6828,24700.0
2009-01-05 11:05:00,15.94,15.96,15.94,15.96,12700.0,12.6828,12.6987,12.6828,12.6987,12700.0
2009-01-05 11:10:00,15.96,15.96,15.95,15.95,20100.0,12.6987,12.6987,12.6908,12.6908,20100.0
2009-01-05 11:15:00,15.95,15.96,15.92,15.92,13500.0,12.6908,12.6987,12.6669,12.6669,13500.0
2009-01-05 11:20:00,15.92,15.93,15.89,15.89,32100.0,12.6669,12.6749,12.643,12.643,32100.0
2009-01-05 11:25:00,15.9,15.9,15.88,15.88,34800.0,12.651,12.651,12.6351,12.6351,34800.0
2009-01-05 11:30:00,15.88,15.89,15.87,15.89,45800.0,12.6351,12.643,12.6271,12.643,45800.0
2009-01-05 11:35:00,15.89,15.9,15.88,15.9,38600.0,12.643,12.651,12.6351,12.651,38600.0
2009-01-05 11:40:00,15.9,15.91,15.9,15.91,22000.0,12.651,12.659,12.651,12.659,22000.0
2009-01-05 11:45:00,15.9,15.91,15.9,15.9,45000.0,12.651,12.659,12.651,12.651,45000.0
2009-01-05 11:50:00,15.9,15.9,15.86,15.86,20000.0,12.651,12.651,12.6192,12.6192,20000.0
2009-01-05 11:55:00,15.88,15.88,15.83,15.84,21000.0,12.6351,12.6351,12.5953,12.6033,21000.0
2009-01-05 12:00:00,15.84,15.85,15.84,15.85,14900.0,12.6033,12.6112,12.6033,12.6112,14900.0
2009-01-05 12:05:00,15.85,15.86,15.84,15.86,30700.0,12.6112,12.6192,12.6033,12.6192,30700.0
2009-01-05 12:10:00,15.87,15.88,15.87,15.88,46300.0,12.6271,12.6351,12.6271,12.6351,46300.0
2009-01-05 12:15:00,15.89,15.94,15.89,15.94,68100.0,12.643,12.6828,12.643,12.6828,68100.0
2009-01-05 12:20:00,15.93,15.95,15.92,15.92,189900.0,12.6749,12.6908,12.6669,12.6669,189900.0
2009-01-05 12:25:00,15.92,15.92,15.89,15.9,72900.0,12.6669,12.6669,12.643,12.651,72900.0
2009-01-05 12:30:00,15.9,15.9,15.89,15.89,101200.0,12.651,12.651,12.643,12.643,101200.0
2009-01-05 12:35:00,15.89,15.89,15.86,15.87,39400.0,12.643,12.643,12.6192,12.6271,39400.0
2009-01-05 12:40:00,15.87,15.87,15.86,15.86,37300.0,12.6271,12.6271,12.6192,12.6192,37300.0
2009-01-05 12:45:00,15.86,15.89,15.86,15.87,29400.0,12.6192,12.643,12.6192,12.6271,29400.0
2009-01-05 12:50:00,15.87,15.88,15.85,15.85,44600.0,12.6271,12.6351,12.6112,12.6112,44600.0
2009-01-05 12:55:00,15.85,15.88,15.83,15.88,32600.0,12.6112,12.6351,12.5953,12.6351,32600.0
2009-01-05 13:00:00,15.89,15.92,15.89,15.92,18400.0,12.643,12.6669,12.643,12.6669,18400.0
2009-01-05 13:05:00,15.92,15.92,15.89,15.89,22000.0,12.6669,12.6669,12.643,12.643,22000.0
2009-01-05 13:10:00,15.89,15.9,15.87,15.9,35600.0,12.643,12.651,12.6271,12.651,35600.0
2009-01-05 13:15:00,15.9,15.9,15.88,15.89,46000.0,12.651,12.651,12.6351,12.643,46000.0
2009-01-05 13:20:00,15.9,15.94,15.9,15.94,40100.0,12.651,12.6828,12.651,12.6828,40100.0
2009-01-05 13:25:00,15.93,15.94,15.9,15.91,54000.0,12.6749,12.6828,12.651,12.659,54000.0
2009-01-05 13:30:00,15.91,15.94,15.91,15.93,37100.0,12.659,12.6828,12.659,12.6749,37100.0
2009-01-05 13:35:00,15.93,15.93,15.9,15.9,66500.0,12.6749,12.6749,12.651,12.651,66500.0
2009-01-05 13:40:00,15.9,15.92,15.89,15.92,50800.0,12.651,12.6669,12.643,12.6669,50800.0
2009-01-05 13:45:00,15.93,15.95,15.92,15.93,31200.0,12.6749,12.6908,12.6669,12.6749,31200.0
2009-01-05 13:50:00,15.93,16.0,15.93,15.98,141900.0,12.6749,12.7306,12.6749,12.7147,141900.0
2009-01-05 13:55:00,15.98,16.01,15.98,16.0,39700.0,12.7147,12.7385,12.7147,12.7306,39700.0
2009-01-05 14:00:00,16.0,16.02,16.0,16.02,27200.0,12.7306,12.7465,12.7306,12.7465,27200.0
2009-01-05 14:05:00,16.02,16.03,16.0,16.01,72900.0,12.7465,12.7544,12.7306,12.7385,72900.0
2009-01-05 14:10:00,16.01,16.02,15.97,15.97,40900.0,12.7385,12.7465,12.7067,12.7067,40900.0
2009-01-05 14:15:00,15.98,15.98,15.95,15.96,40800.0,12.7147,12.7147,12.6908,12.6987,40800.0
2009-01-05 14:20:00,15.96,15.96,15.92,15.94,58500.0,12.6987,12.6987,12.6669,12.6828,58500.0
2009-01-05 14:25:00,15.94,15.95,15.92,15.93,49300.0,12.6828,12.6908,12.6669,12.6749,49300.0
2009-01-05 14:30:00,15.92,15.92,15.89,15.91,41100.0,12.6669,12.6669,12.643,12.659,41100.0
2009-01-05 14:35:00,15.91,15.93,15.9,15.9,52800.0,12.659,12.6749,12.651,12.651,52800.0
2009-01-05 14:40:00,15.91,15.94,15.91,15.91,52400.0,12.659,12.6828,12.659,12.659,52400.0
2009-01-05 14:45:00,15.91,15.92,15.85,15.87,53900.0,12.659,12.6669,12.6112,12.6271,53900.0
2009-01-05 14:50:00,15.88,15.88,15.82,15.83,24600.0,12.6351,12.6351,12.5873,12.5953,24600.0
2009-01-05 14:55:00,15.82,15.86,15.82,15.85,41000.0,12.5873,12.6192,12.5873,12.6112,41000.0
2009-01-05 15:00:00,15.84,15.89,15.84,15.89,128500.0,12.6033,12.643,12.6033,12.643,128500.0
2009-01-05 15:05:00,15.88,15.92,15.87,15.87,71900.0,12.6351,12.6669,12.6271,12.6271,71900.0
2009-01-05 15:10:00,15.87,15.89,15.83,15.83,44200.0,12.6271,12.643,12.5953,12.5953,44200.0
2009-01-05 15:15:00,15.83,15.85,15.81,15.84,29300.0,12.5953,12.6112,12.5794,12.6033,29300.0
2009-01-05 15:20:00,15.85,15.86,15.79,15.82,101100.0,12.6112,12.6192,12.5635,12.5873,101100.0
2009-01-05 15:25:00,15.83,15.84,15.8,15.81,44400.0,12.5953,12.6033,12.5714,12.5794,44400.0
2009-01-05 15:30:00,15.8,15.84,15.79,15.83,33200.0,12.5714,12.6033,12.5635,12.5953,33200.0
2009-01-05 15:35:00,15.83,15.86,15.82,15.85,72200.0,12.5953,12.6192,12.5873,12.6112,72200.0
2009-01-05 15:40:00,15.86,15.89,15.85,15.85,95600.0,12.6192,12.643,12.6112,12.6112,95600.0
2009-01-05 15:45:00,15.86,15.87,15.83,15.84,228700.0,12.6192,12.6271,12.5953,12.6033,228700.0
2009-01-05 15:50:00,15.84,15.9,15.84,15.9,24700.0,12.6033,12.651,12.6033,12.651,24700.0
2009-01-05 15:55:00,15.89,15.94,15.86,15.94,154700.0,12.643,12.6828,12.6192,12.6828,154700.0
2009-01-05 16:00:00,15.84,15.84,15.82,15.82,12600.0,12.6033,12.6033,12.5873,12.5873,12600.0
2009-01-05 16:05:00,15.82,15.82,15.82,15.82,0.0,12.5873,12.5873,12.5873,12.5873,0.0
2009-01-05 16:10:00,15.82,15.82,15.82,15.82,0.0,12.5873,12.5873,12.5873,12.5873,0.0
2009-01-06 09:30:00,16.12,16.12,16.06,16.1,209100.0,12.826,12.826,12.7783,12.8101,209100.0
2009-01-06 09:35:00,16.1,16.1,16.04,16.08,46400.0,12.8101,12.8101,12.7624,12.7942,46400.0
2009-01-06 09:40:00,16.08,16.11,16.04,16.09,155100.0,12.7942,12.8181,12.7624,12.8022,155100.0
2009-01-06 09:45:00,16.1,16.19,16.08,16.19,85400.0,12.8101,12.8817,12.7942,12.8817,85400.0
2009-01-06 09:50:00,16.18,16.25,16.18,16.24,78100.0,12.8738,12.9295,12.8738,12.9215,78100.0
2009-01-06 09:55:00,16.24,16.25,16.22,16.22,52900.0,12.9215,12.9295,12.9056,12.9056,52900.0
2009-01-06 10:00:00,16.23,16.28,16.2,16.2,243200.0,12.9136,12.9534,12.8897,12.8897,243200.0
2009-01-06 10:05:00,16.2,16.21,16.17,16.18,47900.0,12.8897,12.8977,12.8658,12.8738,47900.0
2009-01-06 10:10:00,16.17,16.18,16.13,16.15,172200.0,12.8658,12.8738,12.834,12.8499,172200.0
2009-01-06 10:15:00,16.15,16.15,16.09,16.12,111400.0,12.8499,12.8499,12.8022,12.826,111400.0
2009-01-06 10:20:00,16.11,16.14,16.1,16.13,116100.0,12.8181,12.842,12.8101,12.834,116100.0
2009-01-06 10:25:00,16.13,16.13,16.08,16.11,70900.0,12.834,12.834,12.7942,12.8181,70900.0
2009-01-06 10:30:00,16.11,16.15,16.11,16.15,31500.0,12.8181,12.8499,12.8181,12.8499,31500.0
2009-01-06 10:35:00,16.15,16.18,16.15,16.15,46400.0,12.8499,12.8738,12.8499,12.8499,46400.0
2009-01-06 10:40:00,16.15,16.18,16.15,16.16,22500.0,12.8499,12.8738,12.8499,12.8579,22500.0
2009-01-06 10:45:00,16.16,16.17,16.13,16.14,85600.0,12.8579,12.8658,12.834,12.842,85600.0
2009-01-06 10:50:00,16.13,16.15,16.12,16.13,68600.0,12.834,12.8499,12.826,12.834,68600.0
2009-01-06 10:55:00,16.13,16.16,16.12,16.13,65100.0,12.834,12.8579,12.826,12.834,65100.0
2009-01-06 11:00:00,16.13,16.13,16.1,16.1,103600.0,12.834,12.834,12.8101,12.8101,103600.0
2009-01-06 11:05:00,16.09,16.11,16.07,16.09,393600.0,12.8022,12.8181,12.7863,12.8022,393600.0
2009-01-06 11:10:00,16.09,16.1,16.09,16.1,81000.0,12.8022,12.8101,12.8022,12.8101,81000.0
2009-01-06 11:15:00,16.09,16.13,16.09,16.13,115200.0,12.8022,12.834,12.8022,12.834,115200.0
2009-01-06 11:20:00,16.13,16.13,16.11,16.11,36700.0,12.834,12.834,12.8181,12.8181,36700.0
2009-01-06 11:25:00,16.12,16.14,16.11,16.12,31700.0,12.826,12.842,12.8181,12.826,31700.0
2009-01-06 11:30:00,16.13,16.15,16.13,16.15,49900.0,12.834,12.8499,12.834,12.8499,49900.0
2009-01-06 11:35:00,16.14,16.16,16.13,16.15,16000.0,12.842,12.8579,12.834,12.8499,16000.0
2009-01-06 11:40:00,16.16,16.18,16.15,16.16,57200.0,12.8579,12.8738,12.8499,12.8579,57200.0
2009-01-06 11:45:00,16.16,16.17,16.15,16.16,40900.0,12.8579,12.8658,12.8499,12.8579,40900.0
2009-01-06 11:50:00,16.17,16.18,16.16,16.16,32800.0,12.8658,12.8738,12.8579,12.8579,32800.0
2009-01-06 11:55:00,16.16,16.17,16.15,16.17,30400.0,12.8579,12.8658,12.8499,12.8658,30400.0
2009-01-06 12:00:00,16.17,16.18,16.15,16.16,61000.0,12.8658,12.8738,12.8499,12.8579,61000.0
2009-01-06 12:05:00,16.16,16.22,16.16,16.21,284700.0,12.8579,12.9056,12.8579,12.8977,284700.0
2009-01-06 12:10:00,16.22,16.25,16.21,16.24,58200.0,12.9056,12.9295,12.8977,12.9215,58200.0
2009-01-06 12:15:00,16.24,16.25,16.23,16.24,20400.0,12.9215,12.9295,12.9136,12.9215,20400.0
2009-01-06 12:20:00,16.24,16.25,16.23,16.23,16800.0,12.9215,12.9295,12.9136,12.9136,16800.0
2009-01-06 12:25:00,16.22,16.23,16.21,16.23,8900.0,12.9056,12.9136,12.8977,12.9136,8900.0
2009-01-06 12:30:00,16.23,16.27,16.22,16.27,55600.0,12.9136,12.9454,12.9056,12.9454,55600.0
2009-01-06 12:35:00,16.27,16.3,16.27,16.3,57400.0,12.9454,12.9693,12.9454,12.9693,57400.0
2009-01-06 12:40:00,16.29,16.3,16.29,16.3,59100.0,12.9613,12.9693,12.9613,12.9693,59100.0
2009-01-06 12:45:00,16.29,16.32,16.27,16.31,91600.0,12.9613,12.9852,12.9454,12.9772,91600.0
2009-01-06 12:50:00,16.32,16.34,16.31,16.33,154900.0,12.9852,13.0011,12.9772,12.9931,154900.0
2009-01-06 12:55:00,16.32,16.33,16.31,16.33,28900.0,12.9852,12.9931,12.9772,12.9931,28900.0
2009-01-06 13:00:00,16.32,16.33,16.29,16.29,54400.0,12.9852,12.9931,12.9613,12.9613,54400.0
2009-01-06 13:05:00,16.28,16.28,16.26,16.26,26900.0,12.9534,12.9534,12.9374,12.9374,26900.0
2009-01-06 13:10:00,16.26,16.28,16.25,16.25,19500.0,12.9374,12.9534,12.9295,12.9295,19500.0
2009-01-06 13:15:00,16.25,16.26,16.22,16.22,28700.0,12.9295,12.9374,12.9056,12.9056,28700.0
2009-01-06 13:20:00,16.22,16.26,16.2,16.26,43800.0,12.9056,12.9374,12.8897,12.9374,43800.0
2009-01-06 13:25:00,16.25,16.27,16.25,16.26,34600.0,12.9295,12.9454,12.9295,12.9374,34600.0
2009-01-06 13:30:00,16.25,16.27,16.23,16.27,45400.0,12.9295,12.9454,12.9136,12.9454,45400.0
2009-01-06 13:35:00,16.26,16.29,16.25,16.27,112800.0,12.9374,12.9613,12.9295,12.9454,112800.0
2009-01-06 13:40:00,16.26,16.27,16.25,16.27,25700.0,12.9374,12.9454,12.9295,12.9454,25700.0
2009-01-06 13:45:00,16.26,16.31,16.25,16.3,58700.0,12.9374,12.9772,12.9295,12.9693,58700.0
2009-01-06 13:50:00,16.3,16.33,16.3,16.31,47100.0,12.9693,12.9931,12.9693,12.9772,47100.0
2009-01-06 13:55:00,16.31,16.31,16.28,16.29,124200.0,12.9772,12.9772,12.9534,12.9613,124200.0
2009-01-06 14:00:00,16.28,16.28,16.23,16.26,148500.0,12.9534,12.9534,12.9136,12.9374,148500.0
2009-01-06 14:05:00,16.25,16.28,16.23,16.28,150400.0,12.9295,12.9534,12.9136,12.9534,150400.0
2009-01-06 14:10:00,16.29,16.36,16.28,16.34,98800.0,12.9613,13.017,12.9534,13.0011,98800.0
2009-01-06 14:15:00,16.35,16.4,16.34,16.37,279500.0,13.009,13.0488,13.0011,13.025,279500.0
2009-01-06 14:20:00,16.37,16.4,16.36,16.37,462700.0,13.025,13.0488,13.017,13.025,462700.0
2009-01-06 14:25:00,16.36,16.4,16.35,16.4,202800.0,13.017,13.0488,13.009,13.0488,202800.0
2009-01-06 14:30:00,16.4,16.42,16.39,16.39,126400.0,13.0488,13.0647,13.0409,13.0409,126400.0
2009-01-06 14:35:00,16.38,16.41,16.38,16.38,75600.0,13.0329,13.0568,13.0329,13.0329,75600.0
2009-01-06 14:40:00,16.38,16.41,16.38,16.41,57800.0,13.0329,13.0568,13.0329,13.0568,57800.0
2009-01-06 14:45:00,16.4,16.45,16.4,16.45,103000.0,13.0488,13.0886,13.0488,13.0886,103000.0
2009-01-06 14:50:00,16.44,16.44,16.4,16.41,272900.0,13.0807,13.0807,13.0488,13.0568,272900.0
2009-01-06 14:55:00,16.41,16.43,16.4,16.43,184900.0,13.0568,13.0727,13.0488,13.0727,184900.0
2009-01-06 15:00:00,16.44,16.45,16.41,16.42,146000.0,13.0807,13.0886,13.0568,13.0647,146000.0
2009-01-06 15:05:00,16.41,16.43,16.36,16.38,129400.0,13.0568,13.0727,13.017,13.0329,129400.0
2009-01-06 15:10:00,16.37,16.37,16.34,16.36,50800.0,13.025,13.025,13.0011,13.017,50800.0
2009-01-06 15:15:00,16.36,16.37,16.31,16.31,46900.0,13.017,13.025,12.9772,12.9772,46900.0
2009-01-06 15:20:00,16.31,16.31,16.28,16.3,56800.0,12.9772,12.9772,12.9534,12.9693,56800.0
2009-01-06 15:25:00,16.29,16.32,16.26,16.3,51100.0,12.9613,12.9852,12.9374,12.9693,51100.0
2009-01-06 15:30:00,16.29,16.35,16.29,16.29,117400.0,12.9613,13.009,12.9613,12.9613,117400.0
2009-01-06 15:35:00,16.29,16.31,16.23,16.25,168700.0,12.9613,12.9772,12.9136,12.9295,168700.0
2009-01-06 15:40:00,16.25,16.3,16.24,16.3,154000.0,12.9295,12.9693,12.9215,12.9693,154000.0
2009-01-06 15:45:00,16.3,16.31,16.26,16.3,374500.0,12.9693,12.9772,12.9374,12.9693,374500.0
2009-01-06 15:50:00,16.29,16.31,16.27,16.3,130800.0,12.9613,12.9772,12.9454,12.9693,130800.0
2009-01-06 15:55:00,16.3,16.33,16.27,16.28,407200.0,12.9693,12.9931,12.9454,12.9534,407200.0
2009-01-06 16:00:00,16.31,16.31,16.27,16.27,3400.0,12.9772,12.9772,12.9454,12.9454,3400.0
2009-01-06 16:05:00,16.27,16.27,16.27,16.27,0.0,12.9454,12.9454,12.9454,12.9454,0.0
2009-01-06 16:10:00,16.27,16.27,16.27,16.27,0.0,12.9454,12.9454,12.9454,12.9454,0.0
2009-01-07 09:30:00,16.06,16.06,15.96,16.01,167600.0,12.7783,12.7783,12.6987,12.7385,167600.0
2009-01-07 09:35:00,16.03,16.03,15.94,15.94,50200.0,12.7544,12.7544,12.6828,12.6828,50200.0
2009-01-07 09:40:00,15.94,15.94,15.9,15.92,46200.0,12.6828,12.6828,12.651,12.6669,46200.0
2009-01-07 09:45:00,15.92,15.95,15.9,15.94,50000.0,12.6669,12.6908,12.651,12.6828,50000.0
2009-01-07 09:50:00,15.95,15.99,15.93,15.99,119500.0,12.6908,12.7226,12.6749,12.7226,119500.0
2009-01-07 09:55:00,15.99,16.0,15.95,15.96,41100.0,12.7226,12.7306,12.6908,12.6987,41100.0
2009-01-07 10:00:00,15.96,15.98,15.92,15.92,177600.0,12.6987,12.7147,12.6669,12.6669,177600.0
2009-01-07 10:05:00,15.91,15.92,15.89,15.92,97300.0,12.659,12.6669,12.643,12.6669,97300.0
2009-01-07 10:10:00,15.93,15.95,15.88,15.89,41500.0,12.6749,12.6908,12.6351,12.643,41500.0
2009-01-07 10:15:00,15.88,15.88,15.81,15.82,83100.0,12.6351,12.6351,12.5794,12.5873,83100.0
2009-01-07 10:20:00,15.82,15.85,15.81,15.83,92800.0,12.5873,12.6112,12.5794,12.5953,92800.0
2009-01-07 10:25:00,15.82,15.84,15.8,15.84,47900.0,12.5873,12.6033,12.5714,12.6033,47900.0
2009-01-07 10:30:00,15.83,15.85,15.82,15.85,174400.0,12.5953,12.6112,12.5873,12.6112,174400.0
2009-01-07 10:35:00,15.86,15.91,15.84,15.88,104400.0,12.6192,12.659,12.6033,12.6351,104400.0
2009-01-07 10:40:00,15.88,15.92,15.88,15.9,36700.0,12.6351,12.6669,12.6351,12.651,36700.0
2009-01-07 10:45:00,15.91,15.91,15.89,15.9,43200.0,12.659,12.659,12.643,12.651,43200.0
2009-01-07 10:50:00,15.89,15.89,15.85,15.89,23200.0,12.643,12.643,12.6112,12.643,23200.0
2009-01-07 10:55:00,15.88,15.9,15.87,15.9,19700.0,12.6351,12.651,12.6271,12.651,19700.0
2009-01-07 11:00:00,15.9,15.94,15.88,15.93,60300.0,12.651,12.6828,12.6351,12.6749,60300.0
2009-01-07 11:05:00,15.94,15.98,15.94,15.95,49500.0,12.6828,12.7147,12.6828,12.6908,49500.0
2009-01-07 11:10:00,15.95,15.95,15.93,15.94,34500.0,12.6908,12.6908,12.6749,12.6828,34500.0
2009-01-07 11:15:00,15.94,15.95,15.9,15.9,24100.0,12.6828,12.6908,12.651,12.651,24100.0
2009-01-07 11:20:00,15.9,15.91,15.89,15.91,57100.0,12.651,12.659,12.643,12.659,57100.0
2009-01-07 11:25:00,15.92,15.93,15.9,15.93,47100.0,12.6669,12.6749,12.651,12.6749,47100.0
2009-01-07 11:30:00,15.93,15.96,15.92,15.96,86600.0,12.6749,12.6987,12.6669,12.6987,86600.0
2009-01-07 11:35:00,15.95,15.95,15.93,15.94,33800.0,12.6908,12.6908,12.6749,12.6828,33800.0
2009-01-07 11:40:00,15.95,15.99,15.94,15.98,27600.0,12.6908,12.7226,12.6828,12.7147,27600.0
2009-01-07 11:45:00,15.98,16.02,15.98,16.01,18600.0,12.7147,12.7465,12.7147,12.7385,18600.0
2009-01-07 11:50:00,16.01,16.03,15.99,16.02,32300.0,12.7385,12.7544,12.7226,12.7465,32300.0
2009-01-07 11:55:00,16.02,16.02,16.01,16.01,15700.0,12.7465,12.7465,12.7385,12.7385,15700.0
2009-01-07 12:00:00,16.01,16.01,15.96,15.97,123500.0,12.7385,12.7385,12.6987,12.7067,123500.0
2009-01-07 12:05:00,15.97,15.99,15.97,15.98,15500.0,12.7067,12.7226,12.7067,12.7147,15500.0
2009-01-07 12:10:00,15.98,15.98,15.97,15.97,8200.0,12.7147,12.7147,12.7067,12.7067,8200.0
2009-01-07 12:15:00,15.98,16.01,15.97,15.99,25000.0,12.7147,12.7385,12.7067,12.7226,25000.0
2009-01-07 12:20:00,15.99,15.99,15.94,15.94,36300.0,12.7226,12.7226,12.6828,12.6828,36300.0
2009-01-07 12:25:00,15.95,15.97,15.94,15.95,197700.0,12.6908,12.7067,12.6828,12.6908,197700.0
2009-01-07 12:30:00,15.95,15.96,15.94,15.94,165900.0,12.6908,12.6987,12.6828,12.6828,165900.0
2009-01-07 12:35:00,15.95,15.98,15.94,15.97,66000.0,12.6908,12.7147,12.6828,12.7067,66000.0
2009-01-07 12:40:00,15.97,15.99,15.96,15.96,186400.0,12.7067,12.7226,12.6987,12.6987,186400.0
2009-01-07 12:45:00,15.97,15.98,15.94,15.96,444800.0,12.7067,12.7147,12.6828,12.6987,444800.0
2009-01-07 12:50:00,15.97,15.97,15.94,15.95,142200.0,12.7067,12.7067,12.6828,12.6908,142200.0
2009-01-07 12:55:00,15.95,15.95,15.92,15.93,168100.0,12.6908,12.6908,12.6669,12.6749,168100.0
2009-01-07 13:00:00,15.93,15.93,15.92,15.93,35200.0,12.6749,12.6749,12.6669,12.6749,35200.0
2009-01-07 13:05:00,15.93,15.94,15.93,15.94,7000.0,12.6749,12.6828,12.6749,12.6828,7000.0
2009-01-07 13:10:00,15.94,15.95,15.93,15.94,29300.0,12.6828,12.6908,12.6749,12.6828,29300.0
2009-01-07 13:15:00,15.94,15.96,15.94,15.96,12300.0,12.6828,12.6987,12.6828,12.6987,12300.0
2009-01-07 13:20:00,15.96,15.97,15.95,15.95,29300.0,12.6987,12.7067,12.6908,12.6908,29300.0
2009-01-07 13:25:00,15.95,15.97,15.95,15.96,12400.0,12.6908,12.7067,12.6908,12.6987,12400.0
2009-01-07 13:30:00,15.96,15.99,15.95,15.96,147700.0,12.6987,12.7226,12.6908,12.6987,147700.0
2009-01-07 13:35:00,15.96,15.98,15.95,15.97,110300.0,12.6987,12.7147,12.6908,12.7067,110300.0
2009-01-07 13:40:00,15.97,15.97,15.9,15.9,85000.0,12.7067,12.7067,12.651,12.651,85000.0
2009-01-07 13:45:00,15.9,15.9,15.87,15.88,145200.0,12.651,12.651,12.6271,12.6351,145200.0
2009-01-07 13:50:00,15.87,15.89,15.85,15.87,93100.0,12.6271,12.643,12.6112,12.6271,93100.0
2009-01-07 13:55:00,15.86,15.86,15.81,15.82,86600.0,12.6192,12.6192,12.5794,12.5873,86600.0
2009-01-07 14:00:00,15.82,15.83,15.81,15.82,28500.0,12.5873,12.5953,12.5794,12.5873,28500.0
2009-01-07 14:05:00,15.82,15.85,15.82,15.85,56500.0,12.5873,12.6112,12.5873,12.6112,56500.0
2009-01-07 14:10:00,15.84,15.84,15.82,15.84,32200.0,12.6033,12.6033,12.5873,12.6033,32200.0
2009-01-07 14:15:00,15.84,15.84,15.79,15.8,19600.0,12.6033,12.6033,12.5635,12.5714,19600.0
2009-01-07 14:20:00,15.79,15.81,15.77,15.78,36200.0,12.5635,12.5794,12.5476,12.5555,36200.0
2009-01-07 14:25:00,15.78,15.8,15.77,15.78,52100.0,12.5555,12.5714,12.5476,12.5555,52100.0
2009-01-07 14:30:00,15.78,15.8,15.75,15.76,47400.0,12.5555,12.5714,12.5317,12.5396,47400.0
2009-01-07 14:35:00,15.77,15.79,15.75,15.78,26800.0,12.5476,12.5635,12.5317,12.5555,26800.0
2009-01-07 14:40:00,15.77,15.8,15.75,15.8,36700.0,12.5476,12.5714,12.5317,12.5714,36700.0
2009-01-07 14:45:00,15.79,15.79,15.75,15.76,97000.0,12.5635,12.5635,12.5317,12.5396,97000.0
2009-01-07 14:50:00,15.76,15.78,15.74,15.77,134500.0,12.5396,12.5555,12.5237,12.5476,134500.0
2009-01-07 14:55:00,15.77,15.78,15.75,15.76,26200.0,12.5476,12.5555,12.5317,12.5396,26200.0
2009-01-07 15:00:00,15.76,15.77,15.72,15.72,42500.0,12.5396,12.5476,12.5078,12.5078,42500.0
2009-01-07 15:05:00,15.73,15.73,15.67,15.68,240400.0,12.5157,12.5157,12.468,12.476,240400.0
2009-01-07 15:10:00,15.68,15.7,15.67,15.69,77100.0,12.476,12.4919,12.468,12.4839,77100.0
2009-01-07 15:15:00,15.69,15.72,15.68,15.72,39900.0,12.4839,12.5078,12.476,12.5078,39900.0
2009-01-07 15:20:00,15.72,15.75,15.71,15.74,65800.0,12.5078,12.5317,12.4998,12.5237,65800.0
2009-01-07 15:25:00,15.74,15.76,15.71,15.76,70600.0,12.5237,12.5396,12.4998,12.5396,70600.0
2009-01-07 15:30:00,15.76,15.79,15.76,15.78,47200.0,12.5396,12.5635,12.5396,12.5555,47200.0
2009-01-07 15:35:00,15.77,15.79,15.73,15.73,54300.0,12.5476,12.5635,12.5157,12.5157,54300.0
2009-01-07 15:40:00,15.73,15.74,15.72,15.74,40900.0,12.5157,12.5237,12.5078,12.5237,40900.0
2009-01-07 15:45:00,15.74,15.75,15.72,15.72,43200.0,12.5237,12.5317,12.5078,12.5078,43200.0
2009-01-07 15:50:00,15.72,15.75,15.7,15.73,192700.0,12.5078,12.5317,12.4919,12.5157,192700.0
2009-01-07 15:55:00,15.74,15.8,15.73,15.79,257100.0,12.5237,12.5714,12.5157,12.5635,257100.0
2009-01-07 16:00:00,15.79,15.79,15.69,15.69,22000.0,12.5635,12.5635,12.4839,12.4839,22000.0
2009-01-07 16:05:00,15.69,15.69,15.69,15.69,21000.0,12.4839,12.4839,12.4839,12.4839,21000.0
2009-01-07 16:10:00,15.69,15.69,15.69,15.69,0.0,12.4839,12.4839,12.4839,12.4839,0.0
2009-01-08 09:30:00,15.68,15.77,15.68,15.73,174400.0,12.476,12.5476,12.476,12.5157,174400.0
2009-01-08 09:35:00,15.71,15.72,15.69,15.69,59800.0,12.4998,12.5078,12.4839,12.4839,59800.0
2009-01-08 09:40:00,15.69,15.72,15.66,15.71,106800.0,12.4839,12.5078,12.46,12.4998,106800.0
2009-01-08 09:45:00,15.7,15.71,15.63,15.64,92900.0,12.4919,12.4998,12.4362,12.4441,92900.0
2009-01-08 09:50:00,15.64,15.64,15.59,15.62,62200.0,12.4441,12.4441,12.4043,12.4282,62200.0
2009-01-08 09:55:00,15.62,15.62,15.59,15.62,299900.0,12.4282,12.4282,12.4043,12.4282,299900.0
2009-01-08 10:00:00,15.63,15.67,15.62,15.64,79300.0,12.4362,12.468,12.4282,12.4441,79300.0
2009-01-08 10:05:00,15.64,15.69,15.63,15.69,36600.0,12.4441,12.4839,12.4362,12.4839,36600.0
2009-01-08 10:10:00,15.69,15.71,15.67,15.67,132300.0,12.4839,12.4998,12.468,12.468,132300.0
2009-01-08 10:15:00,15.66,15.68,15.62,15.63,48800.0,12.46,12.476,12.4282,12.4362,48800.0
2009-01-08 10:20:00,15.63,15.67,15.63,15.65,69100.0,12.4362,12.468,12.4362,12.4521,69100.0
2009-01-08 10:25:00,15.65,15.7,15.65,15.69,81600.0,12.4521,12.4919,12.4521,12.4839,81600.0
2009-01-08 10:30:00,15.69,15.71,15.66,15.7,103500.0,12.4839,12.4998,12.46,12.4919,103500.0
2009-01-08 10:35:00,15.71,15.75,15.71,15.73,113900.0,12.4998,12.5317,12.4998,12.5157,113900.0
2009-01-08 10:40:00,15.73,15.77,15.73,15.75,112100.0,12.5157,12.5476,12.5157,12.5317,112100.0
2009-01-08 10:45:00,15.76,15.77,15.75,15.76,73200.0,12.5396,12.5476,12.5317,12.5396,73200.0
2009-01-08 10:50:00,15.76,15.79,15.75,15.77,55900.0,12.5396,12.5635,12.5317,12.5476,55900.0
2009-01-08 10:55:00,15.76,15.77,15.74,15.76,42500.0,12.5396,12.5476,12.5237,12.5396,42500.0
2009-01-08 11:00:00,15.76,15.79,15.75,15.79,25200.0,12.5396,12.5635,12.5317,12.5635,25200.0
2009-01-08 11:05:00,15.8,15.81,15.76,15.76,32800.0,12.5714,12.5794,12.5396,12.5396,32800.0
2009-01-08 11:10:00,15.76,15.78,15.75,15.76,87300.0,12.5396,12.5555,12.5317,12.5396,87300.0
2009-01-08 11:15:00,15.77,15.77,15.77,15.77,19300.0,12.5476,12.5476,12.5476,12.5476,19300.0
2009-01-08 11:20:00,15.77,15.79,15.77,15.78,24300.0,12.5476,12.5635,12.5476,12.5555,24300.0
2009-01-08 11:25:00,15.77,15.77,15.72,15.72,17300.0,12.5476,12.5476,12.5078,12.5078,17300.0
2009-01-08 11:30:00,15.71,15.71,15.69,15.69,54100.0,12.4998,12.4998,12.4839,12.4839,54100.0
2009-01-08 11:35:00,15.69,15.72,15.68,15.7,48200.0,12.4839,12.5078,12.476,12.4919,48200.0
2009-01-08 11:40:00,15.71,15.73,15.7,15.72,15800.0,12.4998,12.5157,12.4919,12.5078,15800.0
2009-01-08 11:45:00,15.72,15.72,15.69,15.71,157000.0,12.5078,12.5078,12.4839,12.4998,157000.0
2009-01-08 11:50:00,15.71,15.71,15.66,15.67,239300.0,12.4998,12.4998,12.46,12.468,239300.0
2009-01-08 11:55:00,15.67,15.68,15.64,15.67,229500.0,12.468,12.476,12.4441,12.468,229500.0
2009-01-08 12:00:00,15.67,15.69,15.66,15.69,32600.0,12.468,12.4839,12.46,12.4839,32600.0
2009-01-08 12:05:00,15.69,15.69,15.66,15.69,13300.0,12.4839,12.4839,12.46,12.4839,13300.0
2009-01-08 12:10:00,15.69,15.73,15.69,15.73,18300.0,12.4839,12.5157,12.4839,12.5157,18300.0
2009-01-08 12:15:00,15.73,15.73,15.72,15.72,9000.0,12.5157,12.5157,12.5078,12.5078,9000.0
2009-01-08 12:20:00,15.72,15.72,15.7,15.7,34500.0,12.5078,12.5078,12.4919,12.4919,34500.0
2009-01-08 12:25:00,15.69,15.71,15.69,15.71,19400.0,12.4839,12.4998,12.4839,12.4998,19400.0
2009-01-08 12:30:00,15.71,15.72,15.7,15.7,57600.0,12.4998,12.5078,12.4919,12.4919,57600.0
2009-01-08 12:35:00,15.7,15.71,15.7,15.71,6700.0,12.4919,12.4998,12.4919,12.4998,6700.0
2009-01-08 12:40:00,15.71,15.73,15.71,15.73,12300.0,12.4998,12.5157,12.4998,12.5157,12300.0
2009-01-08 12:45:00,15.73,15.76,15.72,15.75,51900.0,12.5157,12.5396,12.5078,12.5317,51900.0
2009-01-08 12:50:00,15.74,15.77,15.74,15.75,331200.0,12.5237,12.5476,12.5237,12.5317,331200.0
2009-01-08 12:55:00,15.76,15.76,15.72,15.72,146100.0,12.5396,12.5396,12.5078,12.5078,146100.0
2009-01-08 13:00:00,15.72,15.72,15.69,15.7,341800.0,12.5078,12.5078,12.4839,12.4919,341800.0
2009-01-08 13:05:00,15.7,15.71,15.69,15.69,47900.0,12.4919,12.4998,12.4839,12.4839,47900.0
2009-01-08 13:10:00,15.69,15.69,15.65,15.66,130100.0,12.4839,12.4839,12.4521,12.46,130100.0
2009-01-08 13:15:00,15.66,15.67,15.64,15.64,20700.0,12.46,12.468,12.4441,12.4441,20700.0
2009-01-08 13:20:00,15.64,15.7,15.64,15.68,31400.0,12.4441,12.4919,12.4441,12.476,31400.0
2009-01-08 13:25:00,15.68,15.68,15.65,15.66,60800.0,12.476,12.476,12.4521,12.46,60800.0
2009-01-08 13:30:00,15.66,15.68,15.65,15.68,19400.0,12.46,12.476,12.4521,12.476,19400.0
2009-01-08 13:35:00,15.67,15.7,15.67,15.67,56500.0,12.468,12.4919,12.468,12.468,56500.0
2009-01-08 13:40:00,15.69,15.69,15.68,15.69,7100.0,12.4839,12.4839,12.476,12.4839,7100.0
2009-01-08 13:45:00,15.69,15.73,15.69,15.71,27800.0,12.4839,12.5157,12.4839,12.4998,27800.0
2009-01-08 13:50:00,15.71,15.71,15.69,15.71,14500.0,12.4998,12.4998,12.4839,12.4998,14500.0
2009-01-08 13:55:00,15.7,15.7,15.67,15.7,27200.0,12.4919,12.4919,12.468,12.4919,27200.0
2009-01-08 14:00:00,15.7,15.71,15.69,15.7,50300.0,12.4919,12.4998,12.4839,12.4919,50300.0
2009-01-08 14:05:00,15.7,15.78,15.7,15.77,54400.0,12.4919,12.5555,12.4919,12.5476,54400.0
2009-01-08 14:10:00,15.78,15.79,15.76,15.78,36400.0,12.5555,12.5635,12.5396,12.5555,36400.0
2009-01-08 14:15:00,15.78,15.83,15.78,15.8,57300.0,12.5555,12.5953,12.5555,12.5714,57300.0
2009-01-08 14:20:00,15.8,15.8,15.76,15.76,37200.0,12.5714,12.5714,12.5396,12.5396,37200.0
2009-01-08 14:25:00,15.76,15.79,15.76,15.76,52000.0,12.5396,12.5635,12.5396,12.5396,52000.0
2009-01-08 14:30:00,15.76,15.77,15.73,15.73,45100.0,12.5396,12.5476,12.5157,12.5157,45100.0
2009-01-08 14:35:00,15.73,15.75,15.73,15.75,33400.0,12.5157,12.5317,12.5157,12.5317,33400.0
2009-01-08 14:40:00,15.75,15.81,15.74,15.81,49000.0,12.5317,12.5794,12.5237,12.5794,49000.0
2009-01-08 14:45:00,15.81,15.85,15.81,15.82,52600.0,12.5794,12.6112,12.5794,12.5873,52600.0
2009-01-08 14:50:00,15.82,15.87,15.82,15.85,29400.0,12.5873,12.6271,12.5873,12.6112,29400.0
2009-01-08 14:55:00,15.84,15.86,15.82,15.85,36300.0,12.6033,12.6192,12.5873,12.6112,36300.0
2009-01-08 15:00:00,15.86,15.89,15.83,15.85,48900.0,12.6192,12.643,12.5953,12.6112,48900.0
2009-01-08 15:05:00,15.84,15.85,15.82,15.83,38700.0,12.6033,12.6112,12.5873,12.5953,38700.0
2009-01-08 15:10:00,15.81,15.83,15.81,15.81,35100.0,12.5794,12.5953,12.5794,12.5794,35100.0
2009-01-08 15:15:00,15.81,15.83,15.81,15.82,37400.0,12.5794,12.5953,12.5794,12.5873,37400.0
2009-01-08 15:20:00,15.81,15.85,15.78,15.83,43900.0,12.5794,12.6112,12.5555,12.5953,43900.0
2009-01-08 15:25:00,15.82,15.84,15.81,15.82,35800.0,12.5873,12.6033,12.5794,12.5873,35800.0
2009-01-08 15:30:00,15.82,15.83,15.8,15.81,66300.0,12.5873,12.5953,12.5714,12.5794,66300.0
2009-01-08 15:35:00,15.82,15.82,15.77,15.8,89100.0,12.5873,12.5873,12.5476,12.5714,89100.0
2009-01-08 15:40:00,15.81,15.87,15.81,15.87,98500.0,12.5794,12.6271,12.5794,12.6271,98500.0
2009-01-08 15:45:00,15.86,15.89,15.84,15.89,139700.0,12.6192,12.643,12.6033,12.643,139700.0
2009-01-08 15:50:00,15.89,15.92,15.85,15.9,105200.0,12.643,12.6669,12.6112,12.651,105200.0
2009-01-08 15:55:00,15.9,15.93,15.9,15.9,153400.0,12.651,12.6749,12.651,12.651,153400.0
2009-01-08 16:00:00,15.9,15.9,15.9,15.9,0.0,12.651,12.651,12.651,12.651,0.0
2009-01-08 16:05:00,15.9,15.9,15.9,15.9,0.0,12.651,12.651,12.651,12.651,0.0
2009-01-08 16:10:00,15.9,15.9,15.9,15.9,0.0,12.651,12.651,12.651,12.651,0.0
2009-01-09 09:30:00,15.94,15.94,15.85,15.86,112000.0,12.6828,12.6828,12.6112,12.6192,112000.0
2009-01-09 09:35:00,15.86,15.86,15.79,15.8,49100.0,12.6192,12.6192,12.5635,12.5714,49100.0
2009-01-09 09:40:00,15.8,15.8,15.69,15.7,83900.0,12.5714,12.5714,12.4839,12.4919,83900.0
2009-01-09 09:45:00,15.69,15.69,15.62,15.62,76900.0,12.4839,12.4839,12.4282,12.4282,76900.0
2009-01-09 09:50:00,15.61,15.62,15.56,15.56,25400.0,12.4203,12.4282,12.3805,12.3805,25400.0
2009-01-09 09:55:00,15.57,15.58,15.52,15.57,69300.0,12.3884,12.3964,12.3487,12.3884,69300.0
2009-01-09 10:00:00,15.56,15.63,15.55,15.62,41300.0,12.3805,12.4362,12.3725,12.4282,41300.0
2009-01-09 10:05:00,15.62,15.62,15.6,15.61,24200.0,12.4282,12.4282,12.4123,12.4203,24200.0
2009-01-09 10:10:00,15.61,15.63,15.59,15.59,27400.0,12.4203,12.4362,12.4043,12.4043,27400.0
2009-01-09 10:15:00,15.6,15.6,15.55,15.55,24300.0,12.4123,12.4123,12.3725,12.3725,24300.0
2009-01-09 10:20:00,15.54,15.61,15.54,15.59,23400.0,12.3646,12.4203,12.3646,12.4043,23400.0
2009-01-09 10:25:00,15.59,15.59,15.55,15.56,21200.0,12.4043,12.4043,12.3725,12.3805,21200.0
2009-01-09 10:30:00,15.56,15.56,15.53,15.54,42300.0,12.3805,12.3805,12.3566,12.3646,42300.0
2009-01-09 10:35:00,15.54,15.58,15.49,15.58,70000.0,12.3646,12.3964,12.3248,12.3964,70000.0
2009-01-09 10:40:00,15.58,15.58,15.55,15.57,49100.0,12.3964,12.3964,12.3725,12.3884,49100.0
2009-01-09 10:45:00,15.57,15.59,15.56,15.59,15500.0,12.3884,12.4043,12.3805,12.4043,15500.0
2009-01-09 10:50:00,15.59,15.61,15.57,15.6,35800.0,12.4043,12.4203,12.3884,12.4123,35800.0
2009-01-09 10:55:00,15.61,15.62,15.56,15.57,57200.0,12.4203,12.4282,12.3805,12.3884,57200.0
2009-01-09 11:00:00,15.58,15.59,15.55,15.58,29700.0,12.3964,12.4043,12.3725,12.3964,29700.0
2009-01-09 11:05:00,15.59,15.63,15.59,15.62,72600.0,12.4043,12.4362,12.4043,12.4282,72600.0
2009-01-09 11:10:00,15.62,15.62,15.6,15.61,32200.0,12.4282,12.4282,12.4123,12.4203,32200.0
2009-01-09 11:15:00,15.6,15.6,15.57,15.58,33400.0,12.4123,12.4123,12.3884,12.3964,33400.0
2009-01-09 11:20:00,15.58,15.65,15.58,15.65,86800.0,12.3964,12.4521,12.3964,12.4521,86800.0
2009-01-09 11:25:00,15.66,15.66,15.63,15.64,22100.0,12.46,12.46,12.4362,12.4441,22100.0
2009-01-09 11:30:00,15.64,15.65,15.63,15.64,9000.0,12.4441,12.4521,12.4362,12.4441,9000.0
2009-01-09 11:35:00,15.65,15.65,15.63,15.64,13600.0,12.4521,12.4521,12.4362,12.4441,13600.0
2009-01-09 11:40:00,15.63,15.63,15.57,15.58,36400.0,12.4362,12.4362,12.3884,12.3964,36400.0
2009-01-09 11:45:00,15.57,15.58,15.56,15.57,82300.0,12.3884,12.3964,12.3805,12.3884,82300.0
2009-01-09 11:50:00,15.57,15.58,15.55,15.57,38300.0,12.3884,12.3964,12.3725,12.3884,38300.0
2009-01-09 11:55:00,15.57,15.6,15.56,15.6,18800.0,12.3884,12.4123,12.3805,12.4123,18800.0
2009-01-09 12:00:00,15.6,15.61,15.59,15.61,15000.0,12.4123,12.4203,12.4043,12.4203,15000.0
2009-01-09 12:05:00,15.61,15.65,15.61,15.64,50100.0,12.4203,12.4521,12.4203,12.4441,50100.0
2009-01-09 12:10:00,15.65,15.65,15.61,15.61,14200.0,12.4521,12.4521,12.4203,12.4203,14200.0
2009-01-09 12:15:00,15.61,15.61,15.58,15.59,97800.0,12.4203,12.4203,12.3964,12.4043,97800.0
2009-01-09 12:20:00,15.59,15.61,15.58,15.6,29200.0,12.4043,12.4203,12.3964,12.4123,29200.0
2009-01-09 12:25:00,15.6,15.61,15.59,15.59,35900.0,12.4123,12.4203,12.4043,12.4043,35900.0
2009-01-09 12:30:00,15.58,15.6,15.58,15.6,17600.0,12.3964,12.4123,12.3964,12.4123,17600.0
2009-01-09 12:35:00,15.61,15.63,15.6,15.61,22700.0,12.4203,12.4362,12.4123,12.4203,22700.0
2009-01-09 12:40:00,15.61,15.61,15.58,15.58,9700.0,12.4203,12.4203,12.3964,12.3964,9700.0
2009-01-09 12:45:00,15.59,15.59,15.59,15.59,11200.0,12.4043,12.4043,12.4043,12.4043,11200.0
2009-01-09 12:50:00,15.59,15.6,15.59,15.6,33900.0,12.4043,12.4123,12.4043,12.4123,33900.0
2009-01-09 12:55:00,15.6,15.61,15.59,15.59,7400.0,12.4123,12.4203,12.4043,12.4043,7400.0
2009-01-09 13:00:00,15.6,15.66,15.6,15.65,58100.0,12.4123,12.46,12.4123,12.4521,58100.0
2009-01-09 13:05:00,15.64,15.64,15.59,15.59,44800.0,12.4441,12.4441,12.4043,12.4043,44800.0
2009-01-09 13:10:00,15.58,15.61,15.58,15.61,12100.0,12.3964,12.4203,12.3964,12.4203,12100.0
2009-01-09 13:15:00,15.61,15.62,15.57,15.6,47200.0,12.4203,12.4282,12.3884,12.4123,47200.0
2009-01-09 13:20:00,15.61,15.61,15.58,15.6,37600.0,12.4203,12.4203,12.3964,12.4123,37600.0
2009-01-09 13:25:00,15.59,15.6,15.59,15.6,17500.0,12.4043,12.4123,12.4043,12.4123,17500.0
2009-01-09 13:30:00,15.59,15.6,15.57,15.6,17300.0,12.4043,12.4123,12.3884,12.4123,17300.0
2009-01-09 13:35:00,15.61,15.64,15.61,15.61,19500.0,12.4203,12.4441,12.4203,12.4203,19500.0
2009-01-09 13:40:00,15.62,15.65,15.61,15.63,31100.0,12.4282,12.4521,12.4203,12.4362,31100.0
2009-01-09 13:45:00,15.63,15.65,15.62,15.64,18800.0,12.4362,12.4521,12.4282,12.4441,18800.0
2009-01-09 13:50:00,15.64,15.64,15.61,15.61,15200.0,12.4441,12.4441,12.4203,12.4203,15200.0
2009-01-09 13:55:00,15.61,15.62,15.59,15.6,133900.0,12.4203,12.4282,12.4043,12.4123,133900.0
2009-01-09 14:00:00,15.61,15.65,15.61,15.65,28200.0,12.4203,12.4521,12.4203,12.4521,28200.0
2009-01-09 14:05:00,15.65,15.66,15.64,15.65,32600.0,12.4521,12.46,12.4441,12.4521,32600.0
2009-01-09 14:10:00,15.65,15.65,15.63,15.64,12700.0,12.4521,12.4521,12.4362,12.4441,12700.0
2009-01-09 14:15:00,15.65,15.7,15.65,15.7,61600.0,12.4521,12.4919,12.4521,12.4919,61600.0
2009-01-09 14:20:00,15.69,15.69,15.67,15.67,23500.0,12.4839,12.4839,12.468,12.468,23500.0
2009-01-09 14:25:00,15.66,15.68,15.64,15.65,33400.0,12.46,12.476,12.4441,12.4521,33400.0
2009-01-09 14:30:00,15.66,15.72,15.66,15.72,46300.0,12.46,12.5078,12.46,12.5078,46300.0
2009-01-09 14:35:00,15.72,15.73,15.69,15.71,23400.0,12.5078,12.5157,12.4839,12.4998,23400.0
2009-01-09 14:40:00,15.71,15.72,15.68,15.71,31000.0,12.4998,12.5078,12.476,12.4998,31000.0
2009-01-09 14:45:00,15.72,15.74,15.7,15.7,19500.0,12.5078,12.5237,12.4919,12.4919,19500.0
2009-01-09 14:50:00,15.69,15.7,15.69,15.69,13900.0,12.4839,12.4919,12.4839,12.4839,13900.0
2009-01-09 14:55:00,15.7,15.71,15.68,15.7,45300.0,12.4919,12.4998,12.476,12.4919,45300.0
2009-01-09 15:00:00,15.7,15.73,15.69,15.72,37000.0,12.4919,12.5157,12.4839,12.5078,37000.0
2009-01-09 15:05:00,15.72,15.73,15.64,15.65,43000.0,12.5078,12.5157,12.4441,12.4521,43000.0
2009-01-09 15:10:00,15.64,15.65,15.61,15.64,90000.0,12.4441,12.4521,12.4203,12.4441,90000.0
2009-01-09 15:15:00,15.64,15.64,15.61,15.63,41300.0,12.4441,12.4441,12.4203,12.4362,41300.0
2009-01-09 15:20:00,15.63,15.64,15.61,15.62,43200.0,12.4362,12.4441,12.4203,12.4282,43200.0
2009-01-09 15:25:00,15.62,15.63,15.56,15.62,155000.0,12.4282,12.4362,12.3805,12.4282,155000.0
2009-01-09 15:30:00,15.62,15.65,15.61,15.64,66500.0,12.4282,12.4521,12.4203,12.4441,66500.0
2009-01-09 15:35:00,15.64,15.68,15.62,15.66,169800.0,12.4441,12.476,12.4282,12.46,169800.0
2009-01-09 15:40:00,15.66,15.66,15.6,15.62,128700.0,12.46,12.46,12.4123,12.4282,128700.0
2009-01-09 15:45:00,15.63,15.63,15.57,15.57,232100.0,12.4362,12.4362,12.3884,12.3884,232100.0
2009-01-09 15:50:00,15.58,15.6,15.49,15.52,238200.0,12.3964,12.4123,12.3248,12.3487,238200.0
2009-01-09 15:55:00,15.53,15.57,15.52,15.55,147900.0,12.3566,12.3884,12.3487,12.3725,147900.0
2009-01-09 16:00:00,15.55,15.55,15.55,15.55,0.0,12.3725,12.3725,12.3725,12.3725,0.0
2009-01-09 16:05:00,15.55,15.55,15.55,15.55,0.0,12.3725,12.3725,12.3725,12.3725,0.0
2009-01-09 16:10:00,15.55,15.55,15.55,15.55,0.0,12.3725,12.3725,12.3725,12.3725,0.0
2009-01-12 09:30:00,15.56,15.6,15.52,15.53,151900.0,12.3805,12.4123,12.3487,12.3566,151900.0
2009-01-12 09:35:00,15.52,15.57,15.52,15.52,207900.0,12.3487,12.3884,12.3487,12.3487,207900.0
2009-01-12 09:40:00,15.51,15.53,15.43,15.44,98200.0,12.3407,12.3566,12.277,12.285,98200.0
2009-01-12 09:45:00,15.44,15.46,15.43,15.46,231300.0,12.285,12.3009,12.277,12.3009,231300.0
2009-01-12 09:50:00,15.46,15.47,15.43,15.46,28100.0,12.3009,12.3089,12.277,12.3009,28100.0
2009-01-12 09:55:00,15.46,15.51,15.46,15.51,175500.0,12.3009,12.3407,12.3009,12.3407,175500.0
2009-01-12 10:00:00,15.5,15.51,15.45,15.46,127000.0,12.3327,12.3407,12.293,12.3009,127000.0
2009-01-12 10:05:00,15.46,15.48,15.4,15.42,263100.0,12.3009,12.3168,12.2532,12.2691,263100.0
2009-01-12 10:10:00,15.42,15.43,15.4,15.41,66300.0,12.2691,12.277,12.2532,12.2611,66300.0
2009-01-12 10:15:00,15.41,15.43,15.39,15.4,39800.0,12.2611,12.277,12.2452,12.2532,39800.0
2009-01-12 10:20:00,15.4,15.41,15.36,15.38,88000.0,12.2532,12.2611,12.2213,12.2373,88000.0
2009-01-12 10:25:00,15.37,15.45,15.37,15.44,22600.0,12.2293,12.293,12.2293,12.285,22600.0
2009-01-12 10:30:00,15.44,15.47,15.43,15.44,124300.0,12.285,12.3089,12.277,12.285,124300.0
2009-01-12 10:35:00,15.44,15.46,15.43,15.45,77000.0,12.285,12.3009,12.277,12.293,77000.0
2009-01-12 10:40:00,15.45,15.48,15.45,15.46,115400.0,12.293,12.3168,12.293,12.3009,115400.0
2009-01-12 10:45:00,15.46,15.47,15.45,15.46,28200.0,12.3009,12.3089,12.293,12.3009,28200.0
2009-01-12 10:50:00,15.46,15.47,15.44,15.46,47700.0,12.3009,12.3089,12.285,12.3009,47700.0
2009-01-12 10:55:00,15.45,15.46,15.44,15.44,18300.0,12.293,12.3009,12.285,12.285,18300.0
2009-01-12 11:00:00,15.44,15.45,15.43,15.44,34400.0,12.285,12.293,12.277,12.285,34400.0
2009-01-12 11:05:00,15.43,15.45,15.42,15.43,114800.0,12.277,12.293,12.2691,12.277,114800.0
2009-01-12 11:10:00,15.43,15.44,15.4,15.41,42000.0,12.277,12.285,12.2532,12.2611,42000.0
2009-01-12 11:15:00,15.4,15.41,15.39,15.4,27300.0,12.2532,12.2611,12.2452,12.2532,27300.0
2009-01-12 11:20:00,15.4,15.41,15.38,15.41,139900.0,12.2532,12.2611,12.2373,12.2611,139900.0
2009-01-12 11:25:00,15.4,15.4,15.39,15.39,32400.0,12.2532,12.2532,12.2452,12.2452,32400.0
2009-01-12 11:30:00,15.39,15.4,15.36,15.37,41100.0,12.2452,12.2532,12.2213,12.2293,41100.0
2009-01-12 11:35:00,15.36,15.36,15.31,15.33,123000.0,12.2213,12.2213,12.1816,12.1975,123000.0
2009-01-12 11:40:00,15.33,15.33,15.32,15.32,22800.0,12.1975,12.1975,12.1895,12.1895,22800.0
2009-01-12 11:45:00,15.31,15.32,15.29,15.31,43200.0,12.1816,12.1895,12.1656,12.1816,43200.0
2009-01-12 11:50:00,15.31,15.33,15.3,15.33,19000.0,12.1816,12.1975,12.1736,12.1975,19000.0
2009-01-12 11:55:00,15.33,15.33,15.3,15.3,16200.0,12.1975,12.1975,12.1736,12.1736,16200.0
2009-01-12 12:00:00,15.3,15.3,15.28,15.29,15900.0,12.1736,12.1736,12.1577,12.1656,15900.0
2009-01-12 12:05:00,15.29,15.3,15.28,15.3,73100.0,12.1656,12.1736,12.1577,12.1736,73100.0
2009-01-12 12:10:00,15.3,15.34,15.3,15.34,39500.0,12.1736,12.2054,12.1736,12.2054,39500.0
2009-01-12 12:15:00,15.33,15.35,15.33,15.35,10800.0,12.1975,12.2134,12.1975,12.2134,10800.0
2009-01-12 12:20:00,15.34,15.34,15.33,15.33,3800.0,12.2054,12.2054,12.1975,12.1975,3800.0
2009-01-12 12:25:00,15.34,15.35,15.33,15.34,11900.0,12.2054,12.2134,12.1975,12.2054,11900.0
2009-01-12 12:30:00,15.34,15.36,15.34,15.36,19300.0,12.2054,12.2213,12.2054,12.2213,19300.0
2009-01-12 12:35:00,15.36,15.36,15.35,15.35,49500.0,12.2213,12.2213,12.2134,12.2134,49500.0
2009-01-12 12:40:00,15.36,15.36,15.35,15.35,31100.0,12.2213,12.2213,12.2134,12.2134,31100.0
2009-01-12 12:45:00,15.34,15.34,15.31,15.32,29900.0,12.2054,12.2054,12.1816,12.1895,29900.0
2009-01-12 12:50:00,15.33,15.33,15.31,15.31,6600.0,12.1975,12.1975,12.1816,12.1816,6600.0
2009-01-12 12:55:00,15.32,15.33,15.31,15.33,15600.0,12.1895,12.1975,12.1816,12.1975,15600.0
2009-01-12 13:00:00,15.32,15.32,15.31,15.31,6200.0,12.1895,12.1895,12.1816,12.1816,6200.0
2009-01-12 13:05:00,15.32,15.33,15.3,15.32,35900.0,12.1895,12.1975,12.1736,12.1895,35900.0
2009-01-12 13:10:00,15.32,15.36,15.32,15.35,6100.0,12.1895,12.2213,12.1895,12.2134,6100.0
2009-01-12 13:15:00,15.35,15.35,15.34,15.35,14400.0,12.2134,12.2134,12.2054,12.2134,14400.0
2009-01-12 13:20:00,15.34,15.34,15.31,15.31,30500.0,12.2054,12.2054,12.1816,12.1816,30500.0
2009-01-12 13:25:00,15.32,15.33,15.31,15.32,40900.0,12.1895,12.1975,12.1816,12.1895,40900.0
2009-01-12 13:30:00,15.31,15.32,15.3,15.3,14500.0,12.1816,12.1895,12.1736,12.1736,14500.0
2009-01-12 13:35:00,15.31,15.31,15.29,15.29,12800.0,12.1816,12.1816,12.1656,12.1656,12800.0
2009-01-12 13:40:00,15.29,15.3,15.28,15.3,27500.0,12.1656,12.1736,12.1577,12.1736,27500.0
2009-01-12 13:45:00,15.32,15.34,15.31,15.33,10100.0,12.1895,12.2054,12.1816,12.1975,10100.0
2009-01-12 13:50:00,15.33,15.34,15.32,15.33,83000.0,12.1975,12.2054,12.1895,12.1975,83000.0
2009-01-12 13:55:00,15.33,15.33,15.29,15.29,36900.0,12.1975,12.1975,12.1656,12.1656,36900.0
2009-01-12 14:00:00,15.28,15.28,15.24,15.24,52100.0,12.1577,12.1577,12.1259,12.1259,52100.0
2009-01-12 14:05:00,15.23,15.25,15.22,15.22,15900.0,12.1179,12.1338,12.11,12.11,15900.0
2009-01-12 14:10:00,15.23,15.24,15.22,15.22,24600.0,12.1179,12.1259,12.11,12.11,24600.0
2009-01-12 14:15:00,15.22,15.26,15.22,15.24,17400.0,12.11,12.1418,12.11,12.1259,17400.0
2009-01-12 14:20:00,15.24,15.25,15.22,15.25,16800.0,12.1259,12.1338,12.11,12.1338,16800.0
2009-01-12 14:25:00,15.25,15.25,15.24,15.25,16100.0,12.1338,12.1338,12.1259,12.1338,16100.0
2009-01-12 14:30:00,15.24,15.24,15.18,15.18,58800.0,12.1259,12.1259,12.0781,12.0781,58800.0
2009-01-12 14:35:00,15.18,15.23,15.18,15.22,65600.0,12.0781,12.1179,12.0781,12.11,65600.0
2009-01-12 14:40:00,15.22,15.22,15.17,15.17,91300.0,12.11,12.11,12.0702,12.0702,91300.0
2009-01-12 14:45:00,15.17,15.2,15.15,15.19,37400.0,12.0702,12.094,12.0543,12.0861,37400.0
2009-01-12 14:50:00,15.2,15.25,15.2,15.24,77800.0,12.094,12.1338,12.094,12.1259,77800.0
2009-01-12 14:55:00,15.23,15.26,15.23,15.24,24800.0,12.1179,12.1418,12.1179,12.1259,24800.0
2009-01-12 15:00:00,15.23,15.27,15.23,15.25,18900.0,12.1179,12.1497,12.1179,12.1338,18900.0
2009-01-12 15:05:00,15.26,15.27,15.21,15.23,66900.0,12.1418,12.1497,12.102,12.1179,66900.0
2009-01-12 15:10:00,15.23,15.24,15.21,15.23,40600.0,12.1179,12.1259,12.102,12.1179,40600.0
2009-01-12 15:15:00,15.23,15.26,15.21,15.23,81300.0,12.1179,12.1418,12.102,12.1179,81300.0
2009-01-12 15:20:00,15.22,15.28,15.22,15.27,57400.0,12.11,12.1577,12.11,12.1497,57400.0
2009-01-12 15:25:00,15.26,15.27,15.24,15.25,68200.0,12.1418,12.1497,12.1259,12.1338,68200.0
2009-01-12 15:30:00,15.25,15.27,15.21,15.22,104100.0,12.1338,12.1497,12.102,12.11,104100.0
2009-01-12 15:35:00,15.21,15.24,15.21,15.22,30900.0,12.102,12.1259,12.102,12.11,30900.0
2009-01-12 15:40:00,15.22,15.25,15.17,15.25,110700.0,12.11,12.1338,12.0702,12.1338,110700.0
2009-01-12 15:45:00,15.25,15.3,15.22,15.3,151100.0,12.1338,12.1736,12.11,12.1736,151100.0
2009-01-12 15:50:00,15.29,15.34,15.29,15.32,264100.0,12.1656,12.2054,12.1656,12.1895,264100.0
2009-01-12 15:55:00,15.31,15.33,15.29,15.29,356700.0,12.1816,12.1975,12.1656,12.1656,356700.0
2009-01-12 16:00:00,15.27,15.27,15.27,15.27,21900.0,12.1497,12.1497,12.1497,12.1497,21900.0
2009-01-12 16:05:00,15.27,15.27,15.27,15.27,0.0,12.1497,12.1497,12.1497,12.1497,0.0
2009-01-12 16:10:00,15.27,15.27,15.27,15.27,0.0,12.1497,12.1497,12.1497,12.1497,0.0
2009-01-13 09:30:00,15.32,15.32,15.19,15.19,140900.0,12.1895,12.1895,12.0861,12.0861,140900.0
2009-01-13 09:35:00,15.2,15.27,15.2,15.23,82700.0,12.094,12.1497,12.094,12.1179,82700.0
2009-01-13 09:40:00,15.24,15.32,15.24,15.31,126900.0,12.1259,12.1895,12.1259,12.1816,126900.0
2009-01-13 09:45:00,15.32,15.39,15.32,15.37,105600.0,12.1895,12.2452,12.1895,12.2293,105600.0
2009-01-13 09:50:00,15.36,15.39,15.33,15.35,150800.0,12.2213,12.2452,12.1975,12.2134,150800.0
2009-01-13 09:55:00,15.36,15.39,15.35,15.37,57800.0,12.2213,12.2452,12.2134,12.2293,57800.0
2009-01-13 10:00:00,15.37,15.41,15.33,15.34,95900.0,12.2293,12.2611,12.1975,12.2054,95900.0
2009-01-13 10:05:00,15.35,15.4,15.35,15.36,61500.0,12.2134,12.2532,12.2134,12.2213,61500.0
2009-01-13 10:10:00,15.36,15.39,15.33,15.38,89900.0,12.2213,12.2452,12.1975,12.2373,89900.0
2009-01-13 10:15:00,15.38,15.39,15.33,15.35,76400.0,12.2373,12.2452,12.1975,12.2134,76400.0
2009-01-13 10:20:00,15.34,15.34,15.29,15.29,83700.0,12.2054,12.2054,12.1656,12.1656,83700.0
2009-01-13 10:25:00,15.29,15.31,15.28,15.29,92600.0,12.1656,12.1816,12.1577,12.1656,92600.0
2009-01-13 10:30:00,15.3,15.31,15.25,15.27,102900.0,12.1736,12.1816,12.1338,12.1497,102900.0
2009-01-13 10:35:00,15.26,15.29,15.25,15.27,52400.0,12.1418,12.1656,12.1338,12.1497,52400.0
2009-01-13 10:40:00,15.28,15.3,15.26,15.26,39000.0,12.1577,12.1736,12.1418,12.1418,39000.0
2009-01-13 10:45:00,15.25,15.32,15.25,15.31,52000.0,12.1338,12.1895,12.1338,12.1816,52000.0
2009-01-13 10:50:00,15.31,15.34,15.3,15.34,30600.0,12.1816,12.2054,12.1736,12.2054,30600.0
2009-01-13 10:55:00,15.34,15.36,15.32,15.34,50600.0,12.2054,12.2213,12.1895,12.2054,50600.0
2009-01-13 11:00:00,15.33,15.33,15.29,15.29,26900.0,12.1975,12.1975,12.1656,12.1656,26900.0
2009-01-13 11:05:00,15.3,15.34,15.3,15.33,73100.0,12.1736,12.2054,12.1736,12.1975,73100.0
2009-01-13 11:10:00,15.33,15.33,15.27,15.29,155100.0,12.1975,12.1975,12.1497,12.1656,155100.0
2009-01-13 11:15:00,15.29,15.29,15.25,15.27,136900.0,12.1656,12.1656,12.1338,12.1497,136900.0
2009-01-13 11:20:00,15.26,15.26,15.22,15.23,71200.0,12.1418,12.1418,12.11,12.1179,71200.0
2009-01-13 11:25:00,15.23,15.29,15.22,15.29,66300.0,12.1179,12.1656,12.11,12.1656,66300.0
2009-01-13 11:30:00,15.29,15.33,15.28,15.32,66700.0,12.1656,12.1975,12.1577,12.1895,66700.0
2009-01-13 11:35:00,15.32,15.35,15.31,15.32,27900.0,12.1895,12.2134,12.1816,12.1895,27900.0
2009-01-13 11:40:00,15.32,15.35,15.3,15.3,70700.0,12.1895,12.2134,12.1736,12.1736,70700.0
2009-01-13 11:45:00,15.29,15.3,15.27,15.3,40200.0,12.1656,12.1736,12.1497,12.1736,40200.0
2009-01-13 11:50:00,15.3,15.32,15.29,15.29,38300.0,12.1736,12.1895,12.1656,12.1656,38300.0
2009-01-13 11:55:00,15.29,15.34,15.27,15.33,81600.0,12.1656,12.2054,12.1497,12.1975,81600.0
2009-01-13 12:00:00,15.34,15.35,15.33,15.35,60800.0,12.2054,12.2134,12.1975,12.2134,60800.0
2009-01-13 12:05:00,15.35,15.36,15.33,15.35,43300.0,12.2134,12.2213,12.1975,12.2134,43300.0
2009-01-13 12:10:00,15.35,15.35,15.32,15.33,69900.0,12.2134,12.2134,12.1895,12.1975,69900.0
2009-01-13 12:15:00,15.32,15.32,15.29,15.31,37100.0,12.1895,12.1895,12.1656,12.1816,37100.0
2009-01-13 12:20:00,15.3,15.32,15.3,15.31,156700.0,12.1736,12.1895,12.1736,12.1816,156700.0
2009-01-13 12:25:00,15.32,15.32,15.29,15.3,120600.0,12.1895,12.1895,12.1656,12.1736,120600.0
2009-01-13 12:30:00,15.29,15.3,15.29,15.3,95500.0,12.1656,12.1736,12.1656,12.1736,95500.0
2009-01-13 12:35:00,15.3,15.31,15.28,15.3,104300.0,12.1736,12.1816,12.1577,12.1736,104300.0
2009-01-13 12:40:00,15.29,15.29,15.26,15.27,202400.0,12.1656,12.1656,12.1418,12.1497,202400.0
2009-01-13 12:45:00,15.26,15.26,15.24,15.25,72400.0,12.1418,12.1418,12.1259,12.1338,72400.0
2009-01-13 12:50:00,15.25,15.28,15.25,15.26,67000.0,12.1338,12.1577,12.1338,12.1418,67000.0
2009-01-13 12:55:00,15.26,15.27,15.24,15.24,22900.0,12.1418,12.1497,12.1259,12.1259,22900.0
2009-01-13 13:00:00,15.23,15.25,15.22,15.22,54900.0,12.1179,12.1338,12.11,12.11,54900.0
2009-01-13 13:05:00,15.21,15.23,15.21,15.23,54400.0,12.102,12.1179,12.102,12.1179,54400.0
2009-01-13 13:10:00,15.23,15.24,15.23,15.24,28400.0,12.1179,12.1259,12.1179,12.1259,28400.0
2009-01-13 13:15:00,15.25,15.25,15.23,15.24,25000.0,12.1338,12.1338,12.1179,12.1259,25000.0
2009-01-13 13:20:00,15.23,15.23,15.16,15.17,32200.0,12.1179,12.1179,12.0622,12.0702,32200.0
2009-01-13 13:25:00,15.18,15.19,15.18,15.18,26900.0,12.0781,12.0861,12.0781,12.0781,26900.0
2009-01-13 13:30:00,15.18,15.19,15.17,15.19,8300.0,12.0781,12.0861,12.0702,12.0861,8300.0
2009-01-13 13:35:00,15.18,15.2,15.18,15.18,47300.0,12.0781,12.094,12.0781,12.0781,47300.0
2009-01-13 13:40:00,15.19,15.19,15.13,15.13,118000.0,12.0861,12.0861,12.0383,12.0383,118000.0
2009-01-13 13:45:00,15.14,15.14,15.11,15.11,136200.0,12.0463,12.0463,12.0224,12.0224,136200.0
2009-01-13 13:50:00,15.1,15.14,15.1,15.12,33800.0,12.0145,12.0463,12.0145,12.0304,33800.0
2009-01-13 13:55:00,15.12,15.12,15.09,15.1,138600.0,12.0304,12.0304,12.0065,12.0145,138600.0
2009-01-13 14:00:00,15.11,15.14,15.1,15.14,129800.0,12.0224,12.0463,12.0145,12.0463,129800.0
2009-01-13 14:05:00,15.14,15.16,15.13,15.14,149000.0,12.0463,12.0622,12.0383,12.0463,149000.0
2009-01-13 14:10:00,15.14,15.17,15.14,15.17,56700.0,12.0463,12.0702,12.0463,12.0702,56700.0
2009-01-13 14:15:00,15.17,15.17,15.14,15.14,46400.0,12.0702,12.0702,12.0463,12.0463,46400.0
2009-01-13 14:20:00,15.15,15.15,15.12,15.12,141200.0,12.0543,12.0543,12.0304,12.0304,141200.0
2009-01-13 14:25:00,15.11,15.12,15.08,15.09,228800.0,12.0224,12.0304,11.9986,12.0065,228800.0
2009-01-13 14:30:00,15.1,15.2,15.09,15.18,63100.0,12.0145,12.094,12.0065,12.0781,63100.0
2009-01-13 14:35:00,15.18,15.22,15.17,15.21,59600.0,12.0781,12.11,12.0702,12.102,59600.0
2009-01-13 14:40:00,15.21,15.25,15.19,15.21,53000.0,12.102,12.1338,12.0861,12.102,53000.0
2009-01-13 14:45:00,15.21,15.31,15.21,15.27,81600.0,12.102,12.1816,12.102,12.1497,81600.0
2009-01-13 14:50:00,15.26,15.29,15.25,15.27,96000.0,12.1418,12.1656,12.1338,12.1497,96000.0
2009-01-13 14:55:00,15.27,15.31,15.23,15.24,79600.0,12.1497,12.1816,12.1179,12.1259,79600.0
2009-01-13 15:00:00,15.23,15.23,15.19,15.21,176700.0,12.1179,12.1179,12.0861,12.102,176700.0
2009-01-13 15:05:00,15.2,15.2,15.13,15.14,212400.0,12.094,12.094,12.0383,12.0463,212400.0
2009-01-13 15:10:00,15.14,15.19,15.13,15.18,143800.0,12.0463,12.0861,12.0383,12.0781,143800.0
2009-01-13 15:15:00,15.17,15.22,15.16,15.21,85800.0,12.0702,12.11,12.0622,12.102,85800.0
2009-01-13 15:20:00,15.2,15.26,15.18,15.24,303700.0,12.094,12.1418,12.0781,12.1259,303700.0
2009-01-13 15:25:00,15.24,15.26,15.22,15.25,195600.0,12.1259,12.1418,12.11,12.1338,195600.0
2009-01-13 15:30:00,15.25,15.28,15.17,15.26,292600.0,12.1338,12.1577,12.0702,12.1418,292600.0
2009-01-13 15:35:00,15.26,15.29,15.24,15.28,250700.0,12.1418,12.1656,12.1259,12.1577,250700.0
2009-01-13 15:40:00,15.27,15.33,15.26,15.3,567000.0,12.1497,12.1975,12.1418,12.1736,567000.0
2009-01-13 15:45:00,15.3,15.31,15.24,15.29,188400.0,12.1736,12.1816,12.1259,12.1656,188400.0
2009-01-13 15:50:00,15.3,15.32,15.26,15.28,249400.0,12.1736,12.1895,12.1418,12.1577,249400.0
2009-01-13 15:55:00,15.28,15.29,15.22,15.23,539100.0,12.1577,12.1656,12.11,12.1179,539100.0
2009-01-13 16:00:00,15.2,15.2,15.2,15.2,4100.0,12.094,12.094,12.094,12.094,4100.0
2009-01-13 16:05:00,15.2,15.2,15.2,15.2,0.0,12.094,12.094,12.094,12.094,0.0
2009-01-13 16:10:00,15.2,15.2,15.2,15.2,0.0,12.094,12.094,12.094,12.094,0.0
2009-01-14 09:30:00,15.03,15.06,15.01,15.06,78600.0,11.9588,11.9826,11.9429,11.9826,78600.0
2009-01-14 09:35:00,15.06,15.11,15.02,15.03,97000.0,11.9826,12.0224,11.9508,11.9588,97000.0
2009-01-14 09:40:00,15.04,15.07,14.94,14.94,104500.0,11.9667,11.9906,11.8872,11.8872,104500.0
2009-01-14 09:45:00,14.94,14.96,14.91,14.95,142900.0,11.8872,11.9031,11.8633,11.8951,142900.0
2009-01-14 09:50:00,14.95,14.97,14.9,14.95,235300.0,11.8951,11.911,11.8553,11.8951,235300.0
2009-01-14 09:55:00,14.94,14.96,14.93,14.95,159900.0,11.8872,11.9031,11.8792,11.8951,159900.0
2009-01-14 10:00:00,14.94,14.96,14.91,14.95,88500.0,11.8872,11.9031,11.8633,11.8951,88500.0
2009-01-14 10:05:00,14.95,14.97,14.94,14.95,100800.0,11.8951,11.911,11.8872,11.8951,100800.0
2009-01-14 10:10:00,14.94,14.95,14.9,14.9,141700.0,11.8872,11.8951,11.8553,11.8553,141700.0
2009-01-14 10:15:00,14.89,14.89,14.83,14.83,157500.0,11.8474,11.8474,11.7996,11.7996,157500.0
2009-01-14 10:20:00,14.82,14.86,14.81,14.85,55100.0,11.7917,11.8235,11.7837,11.8156,55100.0
2009-01-14 10:25:00,14.86,14.87,14.84,14.86,57300.0,11.8235,11.8315,11.8076,11.8235,57300.0
2009-01-14 10:30:00,14.85,14.85,14.79,14.79,164500.0,11.8156,11.8156,11.7678,11.7678,164500.0
2009-01-14 10:35:00,14.81,14.81,14.76,14.8,91800.0,11.7837,11.7837,11.7439,11.7758,91800.0
2009-01-14 10:40:00,14.79,14.79,14.71,14.72,142200.0,11.7678,11.7678,11.7042,11.7121,142200.0
2009-01-14 10:45:00,14.72,14.75,14.7,14.74,103400.0,11.7121,11.736,11.6962,11.728,103400.0
2009-01-14 10:50:00,14.74,14.74,14.72,14.72,45200.0,11.728,11.728,11.7121,11.7121,45200.0
2009-01-14 10:55:00,14.73,14.77,14.71,14.76,50800.0,11.7201,11.7519,11.7042,11.7439,50800.0
2009-01-14 11:00:00,14.75,14.76,14.75,14.75,44500.0,11.736,11.7439,11.736,11.736,44500.0
2009-01-14 11:05:00,14.75,14.76,14.72,14.72,45700.0,11.736,11.7439,11.7121,11.7121,45700.0
2009-01-14 11:10:00,14.72,14.72,14.66,14.7,112100.0,11.7121,11.7121,11.6644,11.6962,112100.0
2009-01-14 11:15:00,14.7,14.72,14.68,14.72,106800.0,11.6962,11.7121,11.6803,11.7121,106800.0
2009-01-14 11:20:00,14.74,14.76,14.74,14.75,57800.0,11.728,11.7439,11.728,11.736,57800.0
2009-01-14 11:25:00,14.75,14.79,14.75,14.77,29800.0,11.736,11.7678,11.736,11.7519,29800.0
2009-01-14 11:30:00,14.77,14.78,14.76,14.77,51000.0,11.7519,11.7599,11.7439,11.7519,51000.0
2009-01-14 11:35:00,14.77,14.78,14.73,14.75,19500.0,11.7519,11.7599,11.7201,11.736,19500.0
2009-01-14 11:40:00,14.75,14.76,14.74,14.74,87200.0,11.736,11.7439,11.728,11.728,87200.0
2009-01-14 11:45:00,14.73,14.78,14.73,14.77,35100.0,11.7201,11.7599,11.7201,11.7519,35100.0
2009-01-14 11:50:00,14.78,14.82,14.78,14.82,21100.0,11.7599,11.7917,11.7599,11.7917,21100.0
2009-01-14 11:55:00,14.82,14.82,14.79,14.8,48500.0,11.7917,11.7917,11.7678,11.7758,48500.0
2009-01-14 12:00:00,14.8,14.8,14.77,14.77,34600.0,11.7758,11.7758,11.7519,11.7519,34600.0
2009-01-14 12:05:00,14.77,14.81,14.77,14.81,26700.0,11.7519,11.7837,11.7519,11.7837,26700.0
2009-01-14 12:10:00,14.82,14.82,14.79,14.79,24100.0,11.7917,11.7917,11.7678,11.7678,24100.0
2009-01-14 12:15:00,14.8,14.8,14.76,14.76,31000.0,11.7758,11.7758,11.7439,11.7439,31000.0
2009-01-14 12:20:00,14.76,14.77,14.76,14.77,15800.0,11.7439,11.7519,11.7439,11.7519,15800.0
2009-01-14 12:25:00,14.76,14.76,14.74,14.75,16900.0,11.7439,11.7439,11.728,11.736,16900.0
2009-01-14 12:30:00,14.77,14.78,14.76,14.77,14500.0,11.7519,11.7599,11.7439,11.7519,14500.0
2009-01-14 12:35:00,14.78,14.78,14.74,14.75,37300.0,11.7599,11.7599,11.728,11.736,37300.0
2009-01-14 12:40:00,14.75,14.75,14.72,14.72,27700.0,11.736,11.736,11.7121,11.7121,27700.0
2009-01-14 12:45:00,14.73,14.75,14.73,14.74,44900.0,11.7201,11.736,11.7201,11.728,44900.0
2009-01-14 12:50:00,14.74,14.8,14.74,14.8,13900.0,11.728,11.7758,11.728,11.7758,13900.0
2009-01-14 12:55:00,14.8,14.82,14.8,14.81,32100.0,11.7758,11.7917,11.7758,11.7837,32100.0
2009-01-14 13:00:00,14.81,14.83,14.8,14.82,434900.0,11.7837,11.7996,11.7758,11.7917,434900.0
2009-01-14 13:05:00,14.82,14.84,14.81,14.83,577600.0,11.7917,11.8076,11.7837,11.7996,577600.0
2009-01-14 13:10:00,14.82,14.82,14.79,14.8,301700.0,11.7917,11.7917,11.7678,11.7758,301700.0
2009-01-14 13:15:00,14.79,14.81,14.78,14.79,32600.0,11.7678,11.7837,11.7599,11.7678,32600.0
2009-01-14 13:20:00,14.79,14.79,14.77,14.77,10000.0,11.7678,11.7678,11.7519,11.7519,10000.0
2009-01-14 13:25:00,14.78,14.78,14.76,14.76,149000.0,11.7599,11.7599,11.7439,11.7439,149000.0
2009-01-14 13:30:00,14.75,14.76,14.74,14.76,37200.0,11.736,11.7439,11.728,11.7439,37200.0
2009-01-14 13:35:00,14.77,14.78,14.76,14.77,32000.0,11.7519,11.7599,11.7439,11.7519,32000.0
2009-01-14 13:40:00,14.78,14.79,14.77,14.78,13400.0,11.7599,11.7678,11.7519,11.7599,13400.0
2009-01-14 13:45:00,14.77,14.8,14.77,14.79,20900.0,11.7519,11.7758,11.7519,11.7678,20900.0
2009-01-14 13:50:00,14.79,14.79,14.78,14.79,13900.0,11.7678,11.7678,11.7599,11.7678,13900.0
2009-01-14 13:55:00,14.79,14.79,14.78,14.79,18500.0,11.7678,11.7678,11.7599,11.7678,18500.0
2009-01-14 14:00:00,14.78,14.78,14.76,14.77,55800.0,11.7599,11.7599,11.7439,11.7519,55800.0
2009-01-14 14:05:00,14.76,14.81,14.76,14.81,61500.0,11.7439,11.7837,11.7439,11.7837,61500.0
2009-01-14 14:10:00,14.83,14.84,14.81,14.81,42800.0,11.7996,11.8076,11.7837,11.7837,42800.0
2009-01-14 14:15:00,14.82,14.84,14.81,14.82,37400.0,11.7917,11.8076,11.7837,11.7917,37400.0
2009-01-14 14:20:00,14.83,14.83,14.8,14.8,52300.0,11.7996,11.7996,11.7758,11.7758,52300.0
2009-01-14 14:25:00,14.8,14.81,14.8,14.81,20800.0,11.7758,11.7837,11.7758,11.7837,20800.0
2009-01-14 14:30:00,14.82,14.89,14.82,14.88,124700.0,11.7917,11.8474,11.7917,11.8394,124700.0
2009-01-14 14:35:00,14.87,14.91,14.87,14.88,102100.0,11.8315,11.8633,11.8315,11.8394,102100.0
2009-01-14 14:40:00,14.87,14.89,14.86,14.89,39900.0,11.8315,11.8474,11.8235,11.8474,39900.0
2009-01-14 14:45:00,14.9,14.9,14.85,14.85,38700.0,11.8553,11.8553,11.8156,11.8156,38700.0
2009-01-14 14:50:00,14.84,14.86,14.82,14.82,26900.0,11.8076,11.8235,11.7917,11.7917,26900.0
2009-01-14 14:55:00,14.82,14.84,14.82,14.83,36800.0,11.7917,11.8076,11.7917,11.7996,36800.0
2009-01-14 15:00:00,14.82,14.82,14.76,14.77,179300.0,11.7917,11.7917,11.7439,11.7519,179300.0
2009-01-14 15:05:00,14.77,14.77,14.73,14.74,347700.0,11.7519,11.7519,11.7201,11.728,347700.0
2009-01-14 15:10:00,14.73,14.74,14.7,14.72,368000.0,11.7201,11.728,11.6962,11.7121,368000.0
2009-01-14 15:15:00,14.73,14.73,14.68,14.7,543300.0,11.7201,11.7201,11.6803,11.6962,543300.0
2009-01-14 15:20:00,14.7,14.73,14.7,14.73,590900.0,11.6962,11.7201,11.6962,11.7201,590900.0
2009-01-14 15:25:00,14.73,14.75,14.7,14.7,89000.0,11.7201,11.736,11.6962,11.6962,89000.0
2009-01-14 15:30:00,14.69,14.75,14.69,14.75,54100.0,11.6883,11.736,11.6883,11.736,54100.0
2009-01-14 15:35:00,14.74,14.75,14.67,14.68,124200.0,11.728,11.736,11.6723,11.6803,124200.0
2009-01-14 15:40:00,14.68,14.73,14.66,14.72,136800.0,11.6803,11.7201,11.6644,11.7121,136800.0
2009-01-14 15:45:00,14.72,14.8,14.7,14.78,166000.0,11.7121,11.7758,11.6962,11.7599,166000.0
2009-01-14 15:50:00,14.79,14.82,14.75,14.75,244200.0,11.7678,11.7917,11.736,11.736,244200.0
2009-01-14 15:55:00,14.75,14.8,14.74,14.77,220100.0,11.736,11.7758,11.728,11.7519,220100.0
2009-01-14 16:00:00,14.74,14.74,14.74,14.74,31300.0,11.728,11.728,11.728,11.728,31300.0
2009-01-14 16:05:00,14.74,14.74,14.74,14.74,0.0,11.728,11.728,11.728,11.728,0.0
2009-01-14 16:10:00,14.74,14.74,14.74,14.74,0.0,11.728,11.728,11.728,11.728,0.0
2009-01-15 09:30:00,14.73,14.75,14.7,14.72,56200.0,11.7201,11.736,11.6962,11.7121,56200.0
2009-01-15 09:35:00,14.7,14.71,14.68,14.7,26400.0,11.6962,11.7042,11.6803,11.6962,26400.0
2009-01-15 09:40:00,14.69,14.69,14.59,14.6,91200.0,11.6883,11.6883,11.6087,11.6166,91200.0
2009-01-15 09:45:00,14.6,14.6,14.49,14.51,111500.0,11.6166,11.6166,11.5291,11.545,111500.0
2009-01-15 09:50:00,14.51,14.53,14.49,14.53,120200.0,11.545,11.5609,11.5291,11.5609,120200.0
2009-01-15 09:55:00,14.53,14.55,14.52,14.53,51700.0,11.5609,11.5769,11.553,11.5609,51700.0
2009-01-15 10:00:00,14.54,14.58,14.52,14.57,213300.0,11.5689,11.6007,11.553,11.5928,213300.0
2009-01-15 10:05:00,14.56,14.56,14.45,14.47,111000.0,11.5848,11.5848,11.4973,11.5132,111000.0
2009-01-15 10:10:00,14.47,14.49,14.42,14.46,92700.0,11.5132,11.5291,11.4734,11.5053,92700.0
2009-01-15 10:15:00,14.45,14.45,14.37,14.38,266700.0,11.4973,11.4973,11.4336,11.4416,266700.0
2009-01-15 10:20:00,14.39,14.45,14.38,14.41,70200.0,11.4496,11.4973,11.4416,11.4655,70200.0
2009-01-15 10:25:00,14.41,14.43,14.39,14.43,60300.0,11.4655,11.4814,11.4496,11.4814,60300.0
2009-01-15 10:30:00,14.43,14.48,14.42,14.43,51000.0,11.4814,11.5212,11.4734,11.4814,51000.0
2009-01-15 10:35:00,14.42,14.44,14.4,14.44,55200.0,11.4734,11.4893,11.4575,11.4893,55200.0
2009-01-15 10:40:00,14.45,14.49,14.45,14.47,35600.0,11.4973,11.5291,11.4973,11.5132,35600.0
2009-01-15 10:45:00,14.47,14.48,14.45,14.48,49700.0,11.5132,11.5212,11.4973,11.5212,49700.0
2009-01-15 10:50:00,14.49,14.51,14.47,14.48,31300.0,11.5291,11.545,11.5132,11.5212,31300.0
2009-01-15 10:55:00,14.48,14.5,14.44,14.44,19200.0,11.5212,11.5371,11.4893,11.4893,19200.0
2009-01-15 11:00:00,14.44,14.48,14.44,14.48,44200.0,11.4893,11.5212,11.4893,11.5212,44200.0
2009-01-15 11:05:00,14.48,14.52,14.48,14.52,48000.0,11.5212,11.553,11.5212,11.553,48000.0
2009-01-15 11:10:00,14.51,14.51,14.49,14.49,22600.0,11.545,11.545,11.5291,11.5291,22600.0
2009-01-15 11:15:00,14.49,14.5,14.46,14.46,268300.0,11.5291,11.5371,11.5053,11.5053,268300.0
2009-01-15 11:20:00,14.46,14.52,14.46,14.52,27500.0,11.5053,11.553,11.5053,11.553,27500.0
2009-01-15 11:25:00,14.52,14.53,14.51,14.51,12600.0,11.553,11.5609,11.545,11.545,12600.0
2009-01-15 11:30:00,14.51,14.56,14.51,14.56,22100.0,11.545,11.5848,11.545,11.5848,22100.0
2009-01-15 11:35:00,14.55,14.55,14.49,14.49,42100.0,11.5769,11.5769,11.5291,11.5291,42100.0
2009-01-15 11:40:00,14.49,14.5,14.46,14.47,41400.0,11.5291,11.5371,11.5053,11.5132,41400.0
2009-01-15 11:45:00,14.47,14.47,14.46,14.46,3400.0,11.5132,11.5132,11.5053,11.5053,3400.0
2009-01-15 11:50:00,14.46,14.5,14.46,14.5,12100.0,11.5053,11.5371,11.5053,11.5371,12100.0
2009-01-15 11:55:00,14.5,14.52,14.5,14.5,20300.0,11.5371,11.553,11.5371,11.5371,20300.0
2009-01-15 12:00:00,14.5,14.52,14.5,14.5,41800.0,11.5371,11.553,11.5371,11.5371,41800.0
2009-01-15 12:05:00,14.49,14.49,14.44,14.44,163100.0,11.5291,11.5291,11.4893,11.4893,163100.0
2009-01-15 12:10:00,14.44,14.48,14.44,14.48,55400.0,11.4893,11.5212,11.4893,11.5212,55400.0
2009-01-15 12:15:00,14.47,14.48,14.46,14.47,49800.0,11.5132,11.5212,11.5053,11.5132,49800.0
2009-01-15 12:20:00,14.47,14.47,14.43,14.43,34800.0,11.5132,11.5132,11.4814,11.4814,34800.0
2009-01-15 12:25:00,14.43,14.44,14.42,14.43,25700.0,11.4814,11.4893,11.4734,11.4814,25700.0
2009-01-15 12:30:00,14.43,14.44,14.41,14.43,49500.0,11.4814,11.4893,11.4655,11.4814,49500.0
2009-01-15 12:35:00,14.44,14.44,14.38,14.38,540600.0,11.4893,11.4893,11.4416,11.4416,540600.0
2009-01-15 12:40:00,14.38,14.42,14.38,14.42,303500.0,11.4416,11.4734,11.4416,11.4734,303500.0
2009-01-15 12:45:00,14.42,14.45,14.4,14.45,30000.0,11.4734,11.4973,11.4575,11.4973,30000.0
2009-01-15 12:50:00,14.45,14.46,14.44,14.46,42800.0,11.4973,11.5053,11.4893,11.5053,42800.0
2009-01-15 12:55:00,14.46,14.46,14.43,14.45,53100.0,11.5053,11.5053,11.4814,11.4973,53100.0
2009-01-15 13:00:00,14.45,14.49,14.45,14.48,32000.0,11.4973,11.5291,11.4973,11.5212,32000.0
2009-01-15 13:05:00,14.49,14.5,14.47,14.47,31700.0,11.5291,11.5371,11.5132,11.5132,31700.0
2009-01-15 13:10:00,14.48,14.5,14.45,14.48,58400.0,11.5212,11.5371,11.4973,11.5212,58400.0
2009-01-15 13:15:00,14.49,14.52,14.47,14.5,61100.0,11.5291,11.553,11.5132,11.5371,61100.0
2009-01-15 13:20:00,14.5,14.51,14.47,14.5,63900.0,11.5371,11.545,11.5132,11.5371,63900.0
2009-01-15 13:25:00,14.5,14.53,14.5,14.53,31900.0,11.5371,11.5609,11.5371,11.5609,31900.0
2009-01-15 13:30:00,14.54,14.56,14.54,14.55,27500.0,11.5689,11.5848,11.5689,11.5769,27500.0
2009-01-15 13:35:00,14.55,14.6,14.53,14.6,44600.0,11.5769,11.6166,11.5609,11.6166,44600.0
2009-01-15 13:40:00,14.59,14.61,14.57,14.59,64000.0,11.6087,11.6246,11.5928,11.6087,64000.0
2009-01-15 13:45:00,14.59,14.59,14.55,14.57,57300.0,11.6087,11.6087,11.5769,11.5928,57300.0
2009-01-15 13:50:00,14.57,14.66,14.57,14.66,162600.0,11.5928,11.6644,11.5928,11.6644,162600.0
2009-01-15 13:55:00,14.66,14.73,14.64,14.69,64800.0,11.6644,11.7201,11.6485,11.6883,64800.0
2009-01-15 14:00:00,14.7,14.73,14.68,14.7,84800.0,11.6962,11.7201,11.6803,11.6962,84800.0
2009-01-15 14:05:00,14.7,14.79,14.7,14.72,78800.0,11.6962,11.7678,11.6962,11.7121,78800.0
2009-01-15 14:10:00,14.73,14.77,14.69,14.69,166400.0,11.7201,11.7519,11.6883,11.6883,166400.0
2009-01-15 14:15:00,14.7,14.78,14.7,14.76,77200.0,11.6962,11.7599,11.6962,11.7439,77200.0
2009-01-15 14:20:00,14.77,14.8,14.72,14.72,56800.0,11.7519,11.7758,11.7121,11.7121,56800.0
2009-01-15 14:25:00,14.71,14.82,14.7,14.8,165200.0,11.7042,11.7917,11.6962,11.7758,165200.0
2009-01-15 14:30:00,14.8,14.86,14.76,14.83,220400.0,11.7758,11.8235,11.7439,11.7996,220400.0
2009-01-15 14:35:00,14.83,14.83,14.78,14.83,54100.0,11.7996,11.7996,11.7599,11.7996,54100.0
2009-01-15 14:40:00,14.84,14.9,14.83,14.88,85500.0,11.8076,11.8553,11.7996,11.8394,85500.0
2009-01-15 14:45:00,14.88,14.93,14.88,14.91,105000.0,11.8394,11.8792,11.8394,11.8633,105000.0
2009-01-15 14:50:00,14.92,14.95,14.84,14.85,118700.0,11.8713,11.8951,11.8076,11.8156,118700.0
2009-01-15 14:55:00,14.85,14.89,14.84,14.86,69300.0,11.8156,11.8474,11.8076,11.8235,69300.0
2009-01-15 15:00:00,14.85,14.92,14.85,14.87,98200.0,11.8156,11.8713,11.8156,11.8315,98200.0
2009-01-15 15:05:00,14.87,14.91,14.84,14.86,69900.0,11.8315,11.8633,11.8076,11.8235,69900.0
2009-01-15 15:10:00,14.87,14.91,14.85,14.9,75900.0,11.8315,11.8633,11.8156,11.8553,75900.0
2009-01-15 15:15:00,14.9,14.96,14.9,14.96,76300.0,11.8553,11.9031,11.8553,11.9031,76300.0
2009-01-15 15:20:00,14.96,14.97,14.87,14.87,77000.0,11.9031,11.911,11.8315,11.8315,77000.0
2009-01-15 15:25:00,14.87,14.87,14.82,14.84,90400.0,11.8315,11.8315,11.7917,11.8076,90400.0
2009-01-15 15:30:00,14.84,14.84,14.76,14.79,154700.0,11.8076,11.8076,11.7439,11.7678,154700.0
2009-01-15 15:35:00,14.79,14.8,14.74,14.8,91000.0,11.7678,11.7758,11.728,11.7758,91000.0
2009-01-15 15:40:00,14.8,14.8,14.69,14.69,125500.0,11.7758,11.7758,11.6883,11.6883,125500.0
2009-01-15 15:45:00,14.69,14.78,14.68,14.73,158200.0,11.6883,11.7599,11.6803,11.7201,158200.0
2009-01-15 15:50:00,14.73,14.86,14.73,14.84,512600.0,11.7201,11.8235,11.7201,11.8076,512600.0
2009-01-15 15:55:00,14.84,14.87,14.79,14.85,535800.0,11.8076,11.8315,11.7678,11.8156,535800.0
2009-01-15 16:00:00,14.85,14.86,14.76,14.86,31500.0,11.8156,11.8235,11.7439,11.8235,31500.0
2009-01-15 16:05:00,14.86,14.86,14.86,14.86,0.0,11.8235,11.8235,11.8235,11.8235,0.0
2009-01-15 16:10:00,14.86,14.86,14.86,14.86,0.0,11.8235,11.8235,11.8235,11.8235,0.0
2009-01-16 09:30:00,15.12,15.16,15.07,15.08,125000.0,12.0304,12.0622,11.9906,11.9986,125000.0
2009-01-16 09:35:00,15.08,15.09,15.01,15.03,65600.0,11.9986,12.0065,11.9429,11.9588,65600.0
2009-01-16 09:40:00,15.03,15.14,15.03,15.14,74900.0,11.9588,12.0463,11.9588,12.0463,74900.0
2009-01-16 09:45:00,15.14,15.16,15.12,15.13,62400.0,12.0463,12.0622,12.0304,12.0383,62400.0
2009-01-16 09:50:00,15.13,15.15,15.04,15.06,258400.0,12.0383,12.0543,11.9667,11.9826,258400.0
2009-01-16 09:55:00,15.06,15.08,15.02,15.03,359200.0,11.9826,11.9986,11.9508,11.9588,359200.0
2009-01-16 10:00:00,15.02,15.07,15.01,15.07,99600.0,11.9508,11.9906,11.9429,11.9906,99600.0
2009-01-16 10:05:00,15.07,15.1,15.04,15.04,22700.0,11.9906,12.0145,11.9667,11.9667,22700.0
2009-01-16 10:10:00,15.04,15.04,14.97,14.99,92700.0,11.9667,11.9667,11.911,11.927,92700.0
2009-01-16 10:15:00,14.99,15.0,14.92,14.93,182000.0,11.927,11.9349,11.8713,11.8792,182000.0
2009-01-16 10:20:00,14.92,14.96,14.92,14.95,80300.0,11.8713,11.9031,11.8713,11.8951,80300.0
2009-01-16 10:25:00,14.96,15.01,14.96,14.96,35700.0,11.9031,11.9429,11.9031,11.9031,35700.0
2009-01-16 10:30:00,14.96,15.04,14.95,15.04,52200.0,11.9031,11.9667,11.8951,11.9667,52200.0
2009-01-16 10:35:00,15.04,15.05,15.0,15.03,348400.0,11.9667,11.9747,11.9349,11.9588,348400.0
2009-01-16 10:40:00,15.02,15.02,14.97,14.97,109800.0,11.9508,11.9508,11.911,11.911,109800.0
2009-01-16 10:45:00,14.98,15.02,14.97,14.97,95800.0,11.919,11.9508,11.911,11.911,95800.0
2009-01-16 10:50:00,14.97,15.0,14.95,14.99,51800.0,11.911,11.9349,11.8951,11.927,51800.0
2009-01-16 10:55:00,14.98,14.99,14.94,14.96,120000.0,11.919,11.927,11.8872,11.9031,120000.0
2009-01-16 11:00:00,14.96,14.97,14.94,14.96,41300.0,11.9031,11.911,11.8872,11.9031,41300.0
2009-01-16 11:05:00,14.96,14.96,14.92,14.92,38400.0,11.9031,11.9031,11.8713,11.8713,38400.0
2009-01-16 11:10:00,14.92,14.93,14.88,14.9,46500.0,11.8713,11.8792,11.8394,11.8553,46500.0
2009-01-16 11:15:00,14.9,14.91,14.89,14.91,28100.0,11.8553,11.8633,11.8474,11.8633,28100.0
2009-01-16 11:20:00,14.92,14.93,14.89,14.93,54300.0,11.8713,11.8792,11.8474,11.8792,54300.0
2009-01-16 11:25:00,14.93,14.95,14.92,14.93,55000.0,11.8792,11.8951,11.8713,11.8792,55000.0
2009-01-16 11:30:00,14.93,14.93,14.86,14.86,29600.0,11.8792,11.8792,11.8235,11.8235,29600.0
2009-01-16 11:35:00,14.85,14.85,14.79,14.82,83300.0,11.8156,11.8156,11.7678,11.7917,83300.0
2009-01-16 11:40:00,14.81,14.85,14.8,14.85,78900.0,11.7837,11.8156,11.7758,11.8156,78900.0
2009-01-16 11:45:00,14.85,14.86,14.83,14.84,22700.0,11.8156,11.8235,11.7996,11.8076,22700.0
2009-01-16 11:50:00,14.84,14.85,14.81,14.81,23100.0,11.8076,11.8156,11.7837,11.7837,23100.0
2009-01-16 11:55:00,14.81,14.81,14.74,14.77,108400.0,11.7837,11.7837,11.728,11.7519,108400.0
2009-01-16 12:00:00,14.78,14.79,14.75,14.77,449400.0,11.7599,11.7678,11.736,11.7519,449400.0
2009-01-16 12:05:00,14.77,14.77,14.73,14.73,26000.0,11.7519,11.7519,11.7201,11.7201,26000.0
2009-01-16 12:10:00,14.73,14.74,14.71,14.74,48400.0,11.7201,11.728,11.7042,11.728,48400.0
2009-01-16 12:15:00,14.74,14.75,14.66,14.69,63800.0,11.728,11.736,11.6644,11.6883,63800.0
2009-01-16 12:20:00,14.69,14.69,14.63,14.65,50300.0,11.6883,11.6883,11.6405,11.6564,50300.0
2009-01-16 12:25:00,14.65,14.68,14.64,14.68,48500.0,11.6564,11.6803,11.6485,11.6803,48500.0
2009-01-16 12:30:00,14.68,14.72,14.67,14.69,47200.0,11.6803,11.7121,11.6723,11.6883,47200.0
2009-01-16 12:35:00,14.69,14.73,14.66,14.73,59600.0,11.6883,11.7201,11.6644,11.7201,59600.0
2009-01-16 12:40:00,14.73,14.73,14.71,14.73,37400.0,11.7201,11.7201,11.7042,11.7201,37400.0
2009-01-16 12:45:00,14.72,14.72,14.71,14.72,47800.0,11.7121,11.7121,11.7042,11.7121,47800.0
2009-01-16 12:50:00,14.72,14.77,14.72,14.75,41900.0,11.7121,11.7519,11.7121,11.736,41900.0
2009-01-16 12:55:00,14.75,14.76,14.73,14.76,18600.0,11.736,11.7439,11.7201,11.7439,18600.0
2009-01-16 13:00:00,14.77,14.79,14.74,14.74,35800.0,11.7519,11.7678,11.728,11.728,35800.0
2009-01-16 13:05:00,14.73,14.75,14.72,14.75,16700.0,11.7201,11.736,11.7121,11.736,16700.0
2009-01-16 13:10:00,14.75,14.79,14.74,14.74,60700.0,11.736,11.7678,11.728,11.728,60700.0
2009-01-16 13:15:00,14.73,14.73,14.69,14.72,48400.0,11.7201,11.7201,11.6883,11.7121,48400.0
2009-01-16 13:20:00,14.72,14.76,14.71,14.75,29300.0,11.7121,11.7439,11.7042,11.736,29300.0
2009-01-16 13:25:00,14.75,14.77,14.71,14.77,21400.0,11.736,11.7519,11.7042,11.7519,21400.0
2009-01-16 13:30:00,14.77,14.82,14.76,14.81,35000.0,11.7519,11.7917,11.7439,11.7837,35000.0
2009-01-16 13:35:00,14.81,14.85,14.81,14.84,190800.0,11.7837,11.8156,11.7837,11.8076,190800.0
2009-01-16 13:40:00,14.84,14.88,14.84,14.87,208800.0,11.8076,11.8394,11.8076,11.8315,208800.0
2009-01-16 13:45:00,14.86,14.86,14.81,14.81,21400.0,11.8235,11.8235,11.7837,11.7837,21400.0
2009-01-16 13:50:00,14.81,14.83,14.78,14.78,21100.0,11.7837,11.7996,11.7599,11.7599,21100.0
2009-01-16 13:55:00,14.79,14.85,14.79,14.85,43100.0,11.7678,11.8156,11.7678,11.8156,43100.0
2009-01-16 14:00:00,14.86,14.87,14.84,14.87,23700.0,11.8235,11.8315,11.8076,11.8315,23700.0
2009-01-16 14:05:00,14.87,14.93,14.87,14.9,54300.0,11.8315,11.8792,11.8315,11.8553,54300.0
2009-01-16 14:10:00,14.9,14.91,14.88,14.89,11500.0,11.8553,11.8633,11.8394,11.8474,11500.0
2009-01-16 14:15:00,14.89,14.9,14.83,14.86,24300.0,11.8474,11.8553,11.7996,11.8235,24300.0
2009-01-16 14:20:00,14.85,14.85,14.81,14.85,38200.0,11.8156,11.8156,11.7837,11.8156,38200.0
2009-01-16 14:25:00,14.86,14.88,14.86,14.87,29500.0,11.8235,11.8394,11.8235,11.8315,29500.0
2009-01-16 14:30:00,14.88,14.92,14.82,14.84,58800.0,11.8394,11.8713,11.7917,11.8076,58800.0
2009-01-16 14:35:00,14.84,14.89,14.84,14.86,45600.0,11.8076,11.8474,11.8076,11.8235,45600.0
2009-01-16 14:40:00,14.87,14.9,14.83,14.85,36500.0,11.8315,11.8553,11.7996,11.8156,36500.0
2009-01-16 14:45:00,14.86,14.88,14.84,14.88,37800.0,11.8235,11.8394,11.8076,11.8394,37800.0
2009-01-16 14:50:00,14.87,14.94,14.87,14.92,45200.0,11.8315,11.8872,11.8315,11.8713,45200.0
2009-01-16 14:55:00,14.91,14.96,14.9,14.96,37600.0,11.8633,11.9031,11.8553,11.9031,37600.0
2009-01-16 15:00:00,14.95,14.96,14.91,14.91,20600.0,11.8951,11.9031,11.8633,11.8633,20600.0
2009-01-16 15:05:00,14.91,14.97,14.91,14.97,48400.0,11.8633,11.911,11.8633,11.911,48400.0
2009-01-16 15:10:00,14.97,15.03,14.97,14.99,47600.0,11.911,11.9588,11.911,11.927,47600.0
2009-01-16 15:15:00,14.99,15.03,14.98,15.01,36500.0,11.927,11.9588,11.919,11.9429,36500.0
2009-01-16 15:20:00,15.01,15.04,14.95,15.02,83200.0,11.9429,11.9667,11.8951,11.9508,83200.0
2009-01-16 15:25:00,15.02,15.04,14.92,14.92,73500.0,11.9508,11.9667,11.8713,11.8713,73500.0
2009-01-16 15:30:00,14.91,14.98,14.9,14.98,219000.0,11.8633,11.919,11.8553,11.919,219000.0
2009-01-16 15:35:00,14.98,15.02,14.97,14.98,417300.0,11.919,11.9508,11.911,11.919,417300.0
2009-01-16 15:40:00,14.98,14.99,14.92,14.99,97500.0,11.919,11.927,11.8713,11.927,97500.0
2009-01-16 15:45:00,14.99,15.03,14.98,14.99,85300.0,11.927,11.9588,11.919,11.927,85300.0
2009-01-16 15:50:00,15.0,15.03,14.98,15.0,208800.0,11.9349,11.9588,11.919,11.9349,208800.0
2009-01-16 15:55:00,15.0,15.01,14.94,14.94,348800.0,11.9349,11.9429,11.8872,11.8872,348800.0
2009-01-16 16:00:00,14.92,14.94,14.92,14.94,25100.0,11.8713,11.8872,11.8713,11.8872,25100.0
2009-01-16 16:05:00,14.94,14.94,14.94,14.94,0.0,11.8872,11.8872,11.8872,11.8872,0.0
2009-01-16 16:10:00,14.94,14.94,14.94,14.94,0.0,11.8872,11.8872,11.8872,11.8872,0.0
2009-01-20 09:30:00,14.91,14.98,14.91,14.96,177800.0,11.8633,11.919,11.8633,11.9031,177800.0
2009-01-20 09:35:00,14.96,14.96,14.85,14.86,68900.0,11.9031,11.9031,11.8156,11.8235,68900.0
2009-01-20 09:40:00,14.84,14.88,14.83,14.84,96500.0,11.8076,11.8394,11.7996,11.8076,96500.0
2009-01-20 09:45:00,14.84,14.85,14.77,14.77,144900.0,11.8076,11.8156,11.7519,11.7519,144900.0
2009-01-20 09:50:00,14.78,14.8,14.68,14.68,140300.0,11.7599,11.7758,11.6803,11.6803,140300.0
2009-01-20 09:55:00,14.69,14.74,14.68,14.7,93500.0,11.6883,11.728,11.6803,11.6962,93500.0
2009-01-20 10:00:00,14.71,14.71,14.62,14.64,79600.0,11.7042,11.7042,11.6326,11.6485,79600.0
2009-01-20 10:05:00,14.64,14.69,14.64,14.68,57700.0,11.6485,11.6883,11.6485,11.6803,57700.0
2009-01-20 10:10:00,14.68,14.71,14.67,14.7,196600.0,11.6803,11.7042,11.6723,11.6962,196600.0
2009-01-20 10:15:00,14.7,14.75,14.7,14.72,77200.0,11.6962,11.736,11.6962,11.7121,77200.0
2009-01-20 10:20:00,14.72,14.75,14.7,14.7,80700.0,11.7121,11.736,11.6962,11.6962,80700.0
2009-01-20 10:25:00,14.7,14.75,14.69,14.75,28300.0,11.6962,11.736,11.6883,11.736,28300.0
2009-01-20 10:30:00,14.75,14.75,14.73,14.73,28600.0,11.736,11.736,11.7201,11.7201,28600.0
2009-01-20 10:35:00,14.72,14.73,14.69,14.7,31900.0,11.7121,11.7201,11.6883,11.6962,31900.0
2009-01-20 10:40:00,14.7,14.71,14.65,14.65,69800.0,11.6962,11.7042,11.6564,11.6564,69800.0
2009-01-20 10:45:00,14.65,14.66,14.62,14.64,435400.0,11.6564,11.6644,11.6326,11.6485,435400.0
2009-01-20 10:50:00,14.64,14.65,14.63,14.64,39100.0,11.6485,11.6564,11.6405,11.6485,39100.0
2009-01-20 10:55:00,14.65,14.65,14.59,14.61,22300.0,11.6564,11.6564,11.6087,11.6246,22300.0
2009-01-20 11:00:00,14.61,14.64,14.6,14.63,20000.0,11.6246,11.6485,11.6166,11.6405,20000.0
2009-01-20 11:05:00,14.64,14.64,14.58,14.59,58000.0,11.6485,11.6485,11.6007,11.6087,58000.0
2009-01-20 11:10:00,14.59,14.6,14.57,14.59,139900.0,11.6087,11.6166,11.5928,11.6087,139900.0
2009-01-20 11:15:00,14.58,14.61,14.58,14.59,64800.0,11.6007,11.6246,11.6007,11.6087,64800.0
2009-01-20 11:20:00,14.59,14.59,14.55,14.55,28300.0,11.6087,11.6087,11.5769,11.5769,28300.0
2009-01-20 11:25:00,14.55,14.59,14.55,14.57,14300.0,11.5769,11.6087,11.5769,11.5928,14300.0
2009-01-20 11:30:00,14.58,14.61,14.58,14.61,15900.0,11.6007,11.6246,11.6007,11.6246,15900.0
2009-01-20 11:35:00,14.61,14.68,14.61,14.67,25600.0,11.6246,11.6803,11.6246,11.6723,25600.0
2009-01-20 11:40:00,14.67,14.7,14.67,14.68,24300.0,11.6723,11.6962,11.6723,11.6803,24300.0
2009-01-20 11:45:00,14.68,14.68,14.67,14.67,22000.0,11.6803,11.6803,11.6723,11.6723,22000.0
2009-01-20 11:50:00,14.67,14.67,14.64,14.65,33700.0,11.6723,11.6723,11.6485,11.6564,33700.0
2009-01-20 11:55:00,14.65,14.65,14.59,14.6,49900.0,11.6564,11.6564,11.6087,11.6166,49900.0
2009-01-20 12:00:00,14.6,14.65,14.6,14.64,25800.0,11.6166,11.6564,11.6166,11.6485,25800.0
2009-01-20 12:05:00,14.64,14.64,14.6,14.62,52000.0,11.6485,11.6485,11.6166,11.6326,52000.0
2009-01-20 12:10:00,14.62,14.68,14.61,14.67,41500.0,11.6326,11.6803,11.6246,11.6723,41500.0
2009-01-20 12:15:00,14.68,14.69,14.65,14.65,39000.0,11.6803,11.6883,11.6564,11.6564,39000.0
2009-01-20 12:20:00,14.64,14.64,14.6,14.6,105200.0,11.6485,11.6485,11.6166,11.6166,105200.0
2009-01-20 12:25:00,14.6,14.6,14.52,14.54,128100.0,11.6166,11.6166,11.553,11.5689,128100.0
2009-01-20 12:30:00,14.54,14.59,14.52,14.59,131600.0,11.5689,11.6087,11.553,11.6087,131600.0
2009-01-20 12:35:00,14.59,14.62,14.58,14.58,71000.0,11.6087,11.6326,11.6007,11.6007,71000.0
2009-01-20 12:40:00,14.58,14.61,14.56,14.61,70400.0,11.6007,11.6246,11.5848,11.6246,70400.0
2009-01-20 12:45:00,14.61,14.64,14.6,14.62,41200.0,11.6246,11.6485,11.6166,11.6326,41200.0
2009-01-20 12:50:00,14.62,14.64,14.58,14.59,86400.0,11.6326,11.6485,11.6007,11.6087,86400.0
2009-01-20 12:55:00,14.6,14.62,14.59,14.59,125000.0,11.6166,11.6326,11.6087,11.6087,125000.0
2009-01-20 13:00:00,14.59,14.64,14.58,14.62,72900.0,11.6087,11.6485,11.6007,11.6326,72900.0
2009-01-20 13:05:00,14.62,14.63,14.56,14.56,54500.0,11.6326,11.6405,11.5848,11.5848,54500.0
2009-01-20 13:10:00,14.56,14.57,14.54,14.54,119000.0,11.5848,11.5928,11.5689,11.5689,119000.0
2009-01-20 13:15:00,14.54,14.56,14.52,14.54,125800.0,11.5689,11.5848,11.553,11.5689,125800.0
2009-01-20 13:20:00,14.54,14.59,14.54,14.59,94100.0,11.5689,11.6087,11.5689,11.6087,94100.0
2009-01-20 13:25:00,14.58,14.61,14.58,14.6,124900.0,11.6007,11.6246,11.6007,11.6166,124900.0
2009-01-20 13:30:00,14.6,14.6,14.52,14.52,346400.0,11.6166,11.6166,11.553,11.553,346400.0
2009-01-20 13:35:00,14.52,14.55,14.52,14.55,66800.0,11.553,11.5769,11.553,11.5769,66800.0
2009-01-20 13:40:00,14.55,14.59,14.54,14.59,216100.0,11.5769,11.6087,11.5689,11.6087,216100.0
2009-01-20 13:45:00,14.58,14.58,14.5,14.5,89300.0,11.6007,11.6007,11.5371,11.5371,89300.0
2009-01-20 13:50:00,14.5,14.51,14.48,14.5,243700.0,11.5371,11.545,11.5212,11.5371,243700.0
2009-01-20 13:55:00,14.49,14.53,14.49,14.49,52100.0,11.5291,11.5609,11.5291,11.5291,52100.0
2009-01-20 14:00:00,14.48,14.51,14.47,14.51,80200.0,11.5212,11.545,11.5132,11.545,80200.0
2009-01-20 14:05:00,14.51,14.53,14.5,14.52,26000.0,11.545,11.5609,11.5371,11.553,26000.0
2009-01-20 14:10:00,14.5,14.5,14.46,14.46,59700.0,11.5371,11.5371,11.5053,11.5053,59700.0
2009-01-20 14:15:00,14.47,14.5,14.45,14.46,60000.0,11.5132,11.5371,11.4973,11.5053,60000.0
2009-01-20 14:20:00,14.46,14.46,14.39,14.41,94200.0,11.5053,11.5053,11.4496,11.4655,94200.0
2009-01-20 14:25:00,14.41,14.47,14.41,14.46,78500.0,11.4655,11.5132,11.4655,11.5053,78500.0
2009-01-20 14:30:00,14.46,14.49,14.44,14.49,33600.0,11.5053,11.5291,11.4893,11.5291,33600.0
2009-01-20 14:35:00,14.48,14.52,14.47,14.49,53700.0,11.5212,11.553,11.5132,11.5291,53700.0
2009-01-20 14:40:00,14.49,14.52,14.46,14.47,53000.0,11.5291,11.553,11.5053,11.5132,53000.0
2009-01-20 14:45:00,14.46,14.46,14.41,14.42,96100.0,11.5053,11.5053,11.4655,11.4734,96100.0
2009-01-20 14:50:00,14.42,14.49,14.42,14.48,75100.0,11.4734,11.5291,11.4734,11.5212,75100.0
2009-01-20 14:55:00,14.48,14.48,14.42,14.44,64700.0,11.5212,11.5212,11.4734,11.4893,64700.0
2009-01-20 15:00:00,14.44,14.44,14.39,14.42,193000.0,11.4893,11.4893,11.4496,11.4734,193000.0
2009-01-20 15:05:00,14.41,14.41,14.36,14.37,143200.0,11.4655,11.4655,11.4257,11.4336,143200.0
2009-01-20 15:10:00,14.37,14.41,14.37,14.37,46500.0,11.4336,11.4655,11.4336,11.4336,46500.0
2009-01-20 15:15:00,14.37,14.38,14.31,14.35,82200.0,11.4336,11.4416,11.3859,11.4177,82200.0
2009-01-20 15:20:00,14.34,14.38,14.33,14.36,58400.0,11.4098,11.4416,11.4018,11.4257,58400.0
2009-01-20 15:25:00,14.35,14.41,14.35,14.38,63900.0,11.4177,11.4655,11.4177,11.4416,63900.0
2009-01-20 15:30:00,14.37,14.45,14.37,14.42,88200.0,11.4336,11.4973,11.4336,11.4734,88200.0
2009-01-20 15:35:00,14.43,14.48,14.38,14.4,67400.0,11.4814,11.5212,11.4416,11.4575,67400.0
2009-01-20 15:40:00,14.4,14.41,14.36,14.38,354400.0,11.4575,11.4655,11.4257,11.4416,354400.0
2009-01-20 15:45:00,14.38,14.42,14.35,14.42,354200.0,11.4416,11.4734,11.4177,11.4734,354200.0
2009-01-20 15:50:00,14.41,14.42,14.33,14.34,607800.0,11.4655,11.4734,11.4018,11.4098,607800.0
2009-01-20 15:55:00,14.33,14.34,14.3,14.32,591500.0,11.4018,11.4098,11.3779,11.3939,591500.0
2009-01-20 16:00:00,14.33,14.33,14.32,14.32,8413300.0,11.4018,11.4018,11.3939,11.3939,8413300.0
2009-01-20 16:05:00,14.32,14.32,14.32,14.32,2500.0,11.3939,11.3939,11.3939,11.3939,2500.0
2009-01-20 16:10:00,14.37,14.43,14.37,14.43,21000.0,11.4336,11.4814,11.4336,11.4814,21000.0
2009-01-21 09:30:00,14.68,14.69,14.6,14.67,107200.0,11.6803,11.6883,11.6166,11.6723,107200.0
2009-01-21 09:35:00,14.66,14.67,14.63,14.64,58500.0,11.6644,11.6723,11.6405,11.6485,58500.0
2009-01-21 09:40:00,14.64,14.64,14.6,14.6,43200.0,11.6485,11.6485,11.6166,11.6166,43200.0
2009-01-21 09:45:00,14.61,14.68,14.61,14.68,57900.0,11.6246,11.6803,11.6246,11.6803,57900.0
2009-01-21 09:50:00,14.68,14.73,14.65,14.73,57600.0,11.6803,11.7201,11.6564,11.7201,57600.0
2009-01-21 09:55:00,14.72,14.74,14.71,14.72,87100.0,11.7121,11.728,11.7042,11.7121,87100.0
2009-01-21 10:00:00,14.72,14.75,14.7,14.74,63500.0,11.7121,11.736,11.6962,11.728,63500.0
2009-01-21 10:05:00,14.74,14.77,14.69,14.7,101600.0,11.728,11.7519,11.6883,11.6962,101600.0
2009-01-21 10:10:00,14.7,14.72,14.67,14.69,54100.0,11.6962,11.7121,11.6723,11.6883,54100.0
2009-01-21 10:15:00,14.69,14.74,14.67,14.74,115700.0,11.6883,11.728,11.6723,11.728,115700.0
2009-01-21 10:20:00,14.75,14.76,14.71,14.72,199300.0,11.736,11.7439,11.7042,11.7121,199300.0
2009-01-21 10:25:00,14.72,14.75,14.65,14.65,113700.0,11.7121,11.736,11.6564,11.6564,113700.0
2009-01-21 10:30:00,14.65,14.67,14.62,14.62,71400.0,11.6564,11.6723,11.6326,11.6326,71400.0
2009-01-21 10:35:00,14.63,14.64,14.59,14.62,54800.0,11.6405,11.6485,11.6087,11.6326,54800.0
2009-01-21 10:40:00,14.63,14.63,14.57,14.6,45000.0,11.6405,11.6405,11.5928,11.6166,45000.0
2009-01-21 10:45:00,14.6,14.63,14.56,14.56,116900.0,11.6166,11.6405,11.5848,11.5848,116900.0
2009-01-21 10:50:00,14.56,14.57,14.51,14.55,55100.0,11.5848,11.5928,11.545,11.5769,55100.0
2009-01-21 10:55:00,14.54,14.54,14.45,14.48,222300.0,11.5689,11.5689,11.4973,11.5212,222300.0
2009-01-21 11:00:00,14.48,14.52,14.48,14.51,49100.0,11.5212,11.553,11.5212,11.545,49100.0
2009-01-21 11:05:00,14.51,14.57,14.51,14.56,346500.0,11.545,11.5928,11.545,11.5848,346500.0
2009-01-21 11:10:00,14.56,14.56,14.53,14.53,82500.0,11.5848,11.5848,11.5609,11.5609,82500.0
2009-01-21 11:15:00,14.52,14.56,14.51,14.56,45600.0,11.553,11.5848,11.545,11.5848,45600.0
2009-01-21 11:20:00,14.56,14.59,14.56,14.58,28500.0,11.5848,11.6087,11.5848,11.6007,28500.0
2009-01-21 11:25:00,14.58,14.58,14.55,14.58,82300.0,11.6007,11.6007,11.5769,11.6007,82300.0
2009-01-21 11:30:00,14.58,14.6,14.58,14.58,99900.0,11.6007,11.6166,11.6007,11.6007,99900.0
2009-01-21 11:35:00,14.58,14.61,14.57,14.58,77500.0,11.6007,11.6246,11.5928,11.6007,77500.0
2009-01-21 11:40:00,14.59,14.63,14.57,14.6,85400.0,11.6087,11.6405,11.5928,11.6166,85400.0
2009-01-21 11:45:00,14.59,14.6,14.58,14.6,30100.0,11.6087,11.6166,11.6007,11.6166,30100.0
2009-01-21 11:50:00,14.59,14.64,14.59,14.61,97900.0,11.6087,11.6485,11.6087,11.6246,97900.0
2009-01-21 11:55:00,14.61,14.62,14.58,14.6,75200.0,11.6246,11.6326,11.6007,11.6166,75200.0
2009-01-21 12:00:00,14.59,14.59,14.58,14.59,22900.0,11.6087,11.6087,11.6007,11.6087,22900.0
2009-01-21 12:05:00,14.6,14.63,14.59,14.63,37700.0,11.6166,11.6405,11.6087,11.6405,37700.0
2009-01-21 12:10:00,14.63,14.65,14.62,14.64,21400.0,11.6405,11.6564,11.6326,11.6485,21400.0
2009-01-21 12:15:00,14.64,14.66,14.63,14.64,32700.0,11.6485,11.6644,11.6405,11.6485,32700.0
2009-01-21 12:20:00,14.64,14.65,14.59,14.59,42900.0,11.6485,11.6564,11.6087,11.6087,42900.0
2009-01-21 12:25:00,14.6,14.6,14.58,14.58,39700.0,11.6166,11.6166,11.6007,11.6007,39700.0
2009-01-21 12:30:00,14.57,14.62,14.56,14.61,53300.0,11.5928,11.6326,11.5848,11.6246,53300.0
2009-01-21 12:35:00,14.6,14.61,14.57,14.57,43700.0,11.6166,11.6246,11.5928,11.5928,43700.0
2009-01-21 12:40:00,14.58,14.6,14.56,14.57,25200.0,11.6007,11.6166,11.5848,11.5928,25200.0
2009-01-21 12:45:00,14.57,14.58,14.56,14.58,42400.0,11.5928,11.6007,11.5848,11.6007,42400.0
2009-01-21 12:50:00,14.57,14.58,14.55,14.55,19800.0,11.5928,11.6007,11.5769,11.5769,19800.0
2009-01-21 12:55:00,14.56,14.61,14.54,14.61,27900.0,11.5848,11.6246,11.5689,11.6246,27900.0
2009-01-21 13:00:00,14.61,14.63,14.6,14.62,55600.0,11.6246,11.6405,11.6166,11.6326,55600.0
2009-01-21 13:05:00,14.63,14.66,14.63,14.64,29700.0,11.6405,11.6644,11.6405,11.6485,29700.0
2009-01-21 13:10:00,14.64,14.64,14.6,14.6,17700.0,11.6485,11.6485,11.6166,11.6166,17700.0
2009-01-21 13:15:00,14.6,14.61,14.58,14.59,31200.0,11.6166,11.6246,11.6007,11.6087,31200.0
2009-01-21 13:20:00,14.59,14.61,14.58,14.6,21700.0,11.6087,11.6246,11.6007,11.6166,21700.0
2009-01-21 13:25:00,14.6,14.61,14.54,14.55,39800.0,11.6166,11.6246,11.5689,11.5769,39800.0
2009-01-21 13:30:00,14.55,14.63,14.55,14.63,71600.0,11.5769,11.6405,11.5769,11.6405,71600.0
2009-01-21 13:35:00,14.63,14.67,14.63,14.67,31200.0,11.6405,11.6723,11.6405,11.6723,31200.0
2009-01-21 13:40:00,14.67,14.69,14.65,14.65,36200.0,11.6723,11.6883,11.6564,11.6564,36200.0
2009-01-21 13:45:00,14.65,14.7,14.64,14.68,54900.0,11.6564,11.6962,11.6485,11.6803,54900.0
2009-01-21 13:50:00,14.68,14.68,14.65,14.68,54000.0,11.6803,11.6803,11.6564,11.6803,54000.0
2009-01-21 13:55:00,14.68,14.71,14.66,14.71,63400.0,11.6803,11.7042,11.6644,11.7042,63400.0
2009-01-21 14:00:00,14.7,14.71,14.67,14.67,45900.0,11.6962,11.7042,11.6723,11.6723,45900.0
2009-01-21 14:05:00,14.67,14.69,14.64,14.66,42200.0,11.6723,11.6883,11.6485,11.6644,42200.0
2009-01-21 14:10:00,14.66,14.72,14.66,14.71,49900.0,11.6644,11.7121,11.6644,11.7042,49900.0
2009-01-21 14:15:00,14.72,14.72,14.67,14.71,44700.0,11.7121,11.7121,11.6723,11.7042,44700.0
2009-01-21 14:20:00,14.71,14.72,14.69,14.7,33600.0,11.7042,11.7121,11.6883,11.6962,33600.0
2009-01-21 14:25:00,14.7,14.71,14.68,14.7,132900.0,11.6962,11.7042,11.6803,11.6962,132900.0
2009-01-21 14:30:00,14.71,14.77,14.7,14.77,109200.0,11.7042,11.7519,11.6962,11.7519,109200.0
2009-01-21 14:35:00,14.77,14.8,14.76,14.77,46000.0,11.7519,11.7758,11.7439,11.7519,46000.0
2009-01-21 14:40:00,14.76,14.78,14.74,14.74,41600.0,11.7439,11.7599,11.728,11.728,41600.0
2009-01-21 14:45:00,14.74,14.81,14.74,14.76,65300.0,11.728,11.7837,11.728,11.7439,65300.0
2009-01-21 14:50:00,14.76,14.79,14.75,14.78,68600.0,11.7439,11.7678,11.736,11.7599,68600.0
2009-01-21 14:55:00,14.77,14.83,14.77,14.83,131800.0,11.7519,11.7996,11.7519,11.7996,131800.0
2009-01-21 15:00:00,14.83,14.85,14.8,14.84,57700.0,11.7996,11.8156,11.7758,11.8076,57700.0
2009-01-21 15:05:00,14.84,14.9,14.84,14.89,63500.0,11.8076,11.8553,11.8076,11.8474,63500.0
2009-01-21 15:10:00,14.9,14.91,14.87,14.87,43100.0,11.8553,11.8633,11.8315,11.8315,43100.0
2009-01-21 15:15:00,14.88,14.91,14.86,14.9,65900.0,11.8394,11.8633,11.8235,11.8553,65900.0
2009-01-21 15:20:00,14.9,14.9,14.85,14.86,48900.0,11.8553,11.8553,11.8156,11.8235,48900.0
2009-01-21 15:25:00,14.86,14.86,14.82,14.85,30400.0,11.8235,11.8235,11.7917,11.8156,30400.0
2009-01-21 15:30:00,14.84,14.86,14.83,14.86,291100.0,11.8076,11.8235,11.7996,11.8235,291100.0
2009-01-21 15:35:00,14.86,14.92,14.86,14.91,65300.0,11.8235,11.8713,11.8235,11.8633,65300.0
2009-01-21 15:40:00,14.92,14.94,14.89,14.94,69100.0,11.8713,11.8872,11.8474,11.8872,69100.0
2009-01-21 15:45:00,14.93,14.96,14.92,14.92,99700.0,11.8792,11.9031,11.8713,11.8713,99700.0
2009-01-21 15:50:00,14.92,14.99,14.92,14.99,113900.0,11.8713,11.927,11.8713,11.927,113900.0
2009-01-21 15:55:00,14.99,15.03,14.98,15.01,301100.0,11.927,11.9588,11.919,11.9429,301100.0
2009-01-21 16:00:00,15.01,15.02,14.99,14.99,56000.0,11.9429,11.9508,11.927,11.927,56000.0
2009-01-21 16:05:00,15.02,15.02,15.02,15.02,4500.0,11.9508,11.9508,11.9508,11.9508,4500.0
2009-01-21 16:10:00,15.02,15.02,15.02,15.02,0.0,11.9508,11.9508,11.9508,11.9508,0.0
2009-01-22 09:30:00,14.7,14.82,14.62,14.71,114700.0,11.6962,11.7917,11.6326,11.7042,114700.0
2009-01-22 09:35:00,14.71,14.74,14.66,14.69,105500.0,11.7042,11.728,11.6644,11.6883,105500.0
2009-01-22 09:40:00,14.7,14.73,14.64,14.66,66900.0,11.6962,11.7201,11.6485,11.6644,66900.0
2009-01-22 09:45:00,14.66,14.66,14.58,14.6,492100.0,11.6644,11.6644,11.6007,11.6166,492100.0
2009-01-22 09:50:00,14.6,14.71,14.58,14.7,165000.0,11.6166,11.7042,11.6007,11.6962,165000.0
2009-01-22 09:55:00,14.7,14.7,14.63,14.64,69800.0,11.6962,11.6962,11.6405,11.6485,69800.0
2009-01-22 10:00:00,14.64,14.71,14.63,14.63,101800.0,11.6485,11.7042,11.6405,11.6405,101800.0
2009-01-22 10:05:00,14.64,14.67,14.59,14.66,105200.0,11.6485,11.6723,11.6087,11.6644,105200.0
2009-01-22 10:10:00,14.66,14.69,14.65,14.66,38000.0,11.6644,11.6883,11.6564,11.6644,38000.0
2009-01-22 10:15:00,14.65,14.7,14.62,14.7,71000.0,11.6564,11.6962,11.6326,11.6962,71000.0
2009-01-22 10:20:00,14.7,14.72,14.62,14.62,113200.0,11.6962,11.7121,11.6326,11.6326,113200.0
2009-01-22 10:25:00,14.62,14.66,14.62,14.66,82800.0,11.6326,11.6644,11.6326,11.6644,82800.0
2009-01-22 10:30:00,14.65,14.65,14.59,14.59,151700.0,11.6564,11.6564,11.6087,11.6087,151700.0
2009-01-22 10:35:00,14.59,14.62,14.57,14.59,78000.0,11.6087,11.6326,11.5928,11.6087,78000.0
2009-01-22 10:40:00,14.59,14.61,14.57,14.6,99500.0,11.6087,11.6246,11.5928,11.6166,99500.0
2009-01-22 10:45:00,14.6,14.6,14.56,14.59,129700.0,11.6166,11.6166,11.5848,11.6087,129700.0
2009-01-22 10:50:00,14.58,14.62,14.58,14.61,48900.0,11.6007,11.6326,11.6007,11.6246,48900.0
2009-01-22 10:55:00,14.61,14.62,14.59,14.6,58700.0,11.6246,11.6326,11.6087,11.6166,58700.0
2009-01-22 11:00:00,14.59,14.59,14.55,14.57,78300.0,11.6087,11.6087,11.5769,11.5928,78300.0
2009-01-22 11:05:00,14.57,14.6,14.56,14.58,22700.0,11.5928,11.6166,11.5848,11.6007,22700.0
2009-01-22 11:10:00,14.58,14.62,14.58,14.6,97500.0,11.6007,11.6326,11.6007,11.6166,97500.0
2009-01-22 11:15:00,14.62,14.64,14.62,14.63,49600.0,11.6326,11.6485,11.6326,11.6405,49600.0
2009-01-22 11:20:00,14.62,14.65,14.59,14.65,70700.0,11.6326,11.6564,11.6087,11.6564,70700.0
2009-01-22 11:25:00,14.66,14.67,14.6,14.62,64100.0,11.6644,11.6723,11.6166,11.6326,64100.0
2009-01-22 11:30:00,14.62,14.62,14.58,14.61,84100.0,11.6326,11.6326,11.6007,11.6246,84100.0
2009-01-22 11:35:00,14.61,14.61,14.53,14.54,107100.0,11.6246,11.6246,11.5609,11.5689,107100.0
2009-01-22 11:40:00,14.54,14.54,14.49,14.5,102300.0,11.5689,11.5689,11.5291,11.5371,102300.0
2009-01-22 11:45:00,14.49,14.54,14.49,14.52,34500.0,11.5291,11.5689,11.5291,11.553,34500.0
2009-01-22 11:50:00,14.53,14.54,14.52,14.52,33400.0,11.5609,11.5689,11.553,11.553,33400.0
2009-01-22 11:55:00,14.53,14.53,14.46,14.47,121400.0,11.5609,11.5609,11.5053,11.5132,121400.0
2009-01-22 12:00:00,14.47,14.48,14.45,14.46,103000.0,11.5132,11.5212,11.4973,11.5053,103000.0
2009-01-22 12:05:00,14.45,14.46,14.44,14.45,96800.0,11.4973,11.5053,11.4893,11.4973,96800.0
2009-01-22 12:10:00,14.45,14.48,14.45,14.48,22700.0,11.4973,11.5212,11.4973,11.5212,22700.0
2009-01-22 12:15:00,14.47,14.52,14.46,14.5,52700.0,11.5132,11.553,11.5053,11.5371,52700.0
2009-01-22 12:20:00,14.51,14.51,14.48,14.5,49700.0,11.545,11.545,11.5212,11.5371,49700.0
2009-01-22 12:25:00,14.5,14.54,14.49,14.53,22300.0,11.5371,11.5689,11.5291,11.5609,22300.0
2009-01-22 12:30:00,14.53,14.54,14.51,14.54,34200.0,11.5609,11.5689,11.545,11.5689,34200.0
2009-01-22 12:35:00,14.54,14.57,14.54,14.55,30000.0,11.5689,11.5928,11.5689,11.5769,30000.0
2009-01-22 12:40:00,14.55,14.56,14.53,14.54,85000.0,11.5769,11.5848,11.5609,11.5689,85000.0
2009-01-22 12:45:00,14.54,14.62,14.54,14.61,66600.0,11.5689,11.6326,11.5689,11.6246,66600.0
2009-01-22 12:50:00,14.6,14.62,14.6,14.61,12300.0,11.6166,11.6326,11.6166,11.6246,12300.0
2009-01-22 12:55:00,14.63,14.64,14.6,14.61,116700.0,11.6405,11.6485,11.6166,11.6246,116700.0
2009-01-22 13:00:00,14.6,14.65,14.6,14.64,33100.0,11.6166,11.6564,11.6166,11.6485,33100.0
2009-01-22 13:05:00,14.64,14.64,14.6,14.6,91000.0,11.6485,11.6485,11.6166,11.6166,91000.0
2009-01-22 13:10:00,14.6,14.6,14.56,14.57,47200.0,11.6166,11.6166,11.5848,11.5928,47200.0
2009-01-22 13:15:00,14.57,14.62,14.57,14.61,35900.0,11.5928,11.6326,11.5928,11.6246,35900.0
2009-01-22 13:20:00,14.61,14.62,14.57,14.59,72100.0,11.6246,11.6326,11.5928,11.6087,72100.0
2009-01-22 13:25:00,14.59,14.64,14.59,14.6,36000.0,11.6087,11.6485,11.6087,11.6166,36000.0
2009-01-22 13:30:00,14.59,14.59,14.55,14.56,216900.0,11.6087,11.6087,11.5769,11.5848,216900.0
2009-01-22 13:35:00,14.56,14.6,14.56,14.59,35500.0,11.5848,11.6166,11.5848,11.6087,35500.0
2009-01-22 13:40:00,14.58,14.63,14.58,14.6,56300.0,11.6007,11.6405,11.6007,11.6166,56300.0
2009-01-22 13:45:00,14.59,14.7,14.58,14.68,75800.0,11.6087,11.6962,11.6007,11.6803,75800.0
2009-01-22 13:50:00,14.67,14.72,14.67,14.71,57400.0,11.6723,11.7121,11.6723,11.7042,57400.0
2009-01-22 13:55:00,14.71,14.74,14.69,14.74,46400.0,11.7042,11.728,11.6883,11.728,46400.0
2009-01-22 14:00:00,14.74,14.83,14.71,14.8,89900.0,11.728,11.7996,11.7042,11.7758,89900.0
2009-01-22 14:05:00,14.81,14.88,14.8,14.83,48300.0,11.7837,11.8394,11.7758,11.7996,48300.0
2009-01-22 14:10:00,14.82,14.9,14.81,14.86,112200.0,11.7917,11.8553,11.7837,11.8235,112200.0
2009-01-22 14:15:00,14.87,14.93,14.85,14.91,119200.0,11.8315,11.8792,11.8156,11.8633,119200.0
2009-01-22 14:20:00,14.91,14.93,14.83,14.86,142000.0,11.8633,11.8792,11.7996,11.8235,142000.0
2009-01-22 14:25:00,14.85,14.88,14.81,14.84,126400.0,11.8156,11.8394,11.7837,11.8076,126400.0
2009-01-22 14:30:00,14.83,14.87,14.82,14.84,148100.0,11.7996,11.8315,11.7917,11.8076,148100.0
2009-01-22 14:35:00,14.84,14.89,14.82,14.88,50900.0,11.8076,11.8474,11.7917,11.8394,50900.0
2009-01-22 14:40:00,14.88,14.89,14.84,14.84,58300.0,11.8394,11.8474,11.8076,11.8076,58300.0
2009-01-22 14:45:00,14.83,14.83,14.73,14.73,99900.0,11.7996,11.7996,11.7201,11.7201,99900.0
2009-01-22 14:50:00,14.72,14.77,14.71,14.75,123800.0,11.7121,11.7519,11.7042,11.736,123800.0
2009-01-22 14:55:00,14.75,14.77,14.72,14.77,81900.0,11.736,11.7519,11.7121,11.7519,81900.0
2009-01-22 15:00:00,14.77,14.77,14.64,14.64,129200.0,11.7519,11.7519,11.6485,11.6485,129200.0
2009-01-22 15:05:00,14.63,14.65,14.6,14.61,154500.0,11.6405,11.6564,11.6166,11.6246,154500.0
2009-01-22 15:10:00,14.61,14.67,14.59,14.65,161800.0,11.6246,11.6723,11.6087,11.6564,161800.0
2009-01-22 15:15:00,14.65,14.65,14.58,14.59,115500.0,11.6564,11.6564,11.6007,11.6087,115500.0
2009-01-22 15:20:00,14.59,14.65,14.58,14.63,122400.0,11.6087,11.6564,11.6007,11.6405,122400.0
2009-01-22 15:25:00,14.64,14.67,14.62,14.66,76100.0,11.6485,11.6723,11.6326,11.6644,76100.0
2009-01-22 15:30:00,14.67,14.67,14.63,14.64,79000.0,11.6723,11.6723,11.6405,11.6485,79000.0
2009-01-22 15:35:00,14.64,14.64,14.6,14.61,128900.0,11.6485,11.6485,11.6166,11.6246,128900.0
2009-01-22 15:40:00,14.61,14.76,14.6,14.74,127600.0,11.6246,11.7439,11.6166,11.728,127600.0
2009-01-22 15:45:00,14.73,14.78,14.73,14.78,126800.0,11.7201,11.7599,11.7201,11.7599,126800.0
2009-01-22 15:50:00,14.78,14.78,14.68,14.7,160400.0,11.7599,11.7599,11.6803,11.6962,160400.0
2009-01-22 15:55:00,14.7,14.74,14.7,14.71,318500.0,11.6962,11.728,11.6962,11.7042,318500.0
2009-01-22 16:00:00,14.68,14.68,14.68,14.68,23900.0,11.6803,11.6803,11.6803,11.6803,23900.0
2009-01-22 16:05:00,14.68,14.68,14.68,14.68,0.0,11.6803,11.6803,11.6803,11.6803,0.0
2009-01-22 16:10:00,14.81,14.81,14.81,14.81,500.0,11.7837,11.7837,11.7837,11.7837,500.0
2009-01-23 09:30:00,14.47,14.55,14.41,14.45,229000.0,11.5132,11.5769,11.4655,11.4973,229000.0
2009-01-23 09:35:00,14.46,14.54,14.39,14.48,100600.0,11.5053,11.5689,11.4496,11.5212,100600.0
2009-01-23 09:40:00,14.47,14.54,14.47,14.5,103000.0,11.5132,11.5689,11.5132,11.5371,103000.0
2009-01-23 09:45:00,14.51,14.54,14.43,14.51,140400.0,11.545,11.5689,11.4814,11.545,140400.0
2009-01-23 09:50:00,14.52,14.63,14.5,14.63,90600.0,11.553,11.6405,11.5371,11.6405,90600.0
2009-01-23 09:55:00,14.62,14.64,14.6,14.61,201700.0,11.6326,11.6485,11.6166,11.6246,201700.0
2009-01-23 10:00:00,14.61,14.67,14.6,14.63,131000.0,11.6246,11.6723,11.6166,11.6405,131000.0
2009-01-23 10:05:00,14.64,14.64,14.59,14.61,79900.0,11.6485,11.6485,11.6087,11.6246,79900.0
2009-01-23 10:10:00,14.6,14.66,14.59,14.65,132500.0,11.6166,11.6644,11.6087,11.6564,132500.0
2009-01-23 10:15:00,14.65,14.71,14.65,14.7,43500.0,11.6564,11.7042,11.6564,11.6962,43500.0
2009-01-23 10:20:00,14.69,14.73,14.67,14.72,73100.0,11.6883,11.7201,11.6723,11.7121,73100.0
2009-01-23 10:25:00,14.72,14.73,14.69,14.7,45700.0,11.7121,11.7201,11.6883,11.6962,45700.0
2009-01-23 10:30:00,14.7,14.7,14.64,14.64,62600.0,11.6962,11.6962,11.6485,11.6485,62600.0
2009-01-23 10:35:00,14.64,14.67,14.64,14.64,78600.0,11.6485,11.6723,11.6485,11.6485,78600.0
2009-01-23 10:40:00,14.64,14.64,14.6,14.61,38100.0,11.6485,11.6485,11.6166,11.6246,38100.0
2009-01-23 10:45:00,14.61,14.62,14.57,14.61,35500.0,11.6246,11.6326,11.5928,11.6246,35500.0
2009-01-23 10:50:00,14.6,14.62,14.59,14.62,49300.0,11.6166,11.6326,11.6087,11.6326,49300.0
2009-01-23 10:55:00,14.62,14.63,14.61,14.61,37000.0,11.6326,11.6405,11.6246,11.6246,37000.0
2009-01-23 11:00:00,14.61,14.75,14.61,14.74,138200.0,11.6246,11.736,11.6246,11.728,138200.0
2009-01-23 11:05:00,14.75,14.75,14.72,14.74,87300.0,11.736,11.736,11.7121,11.728,87300.0
2009-01-23 11:10:00,14.74,14.79,14.71,14.79,48600.0,11.728,11.7678,11.7042,11.7678,48600.0
2009-01-23 11:15:00,14.79,14.84,14.79,14.83,42100.0,11.7678,11.8076,11.7678,11.7996,42100.0
2009-01-23 11:20:00,14.83,14.87,14.82,14.82,104100.0,11.7996,11.8315,11.7917,11.7917,104100.0
2009-01-23 11:25:00,14.81,14.83,14.79,14.8,59700.0,11.7837,11.7996,11.7678,11.7758,59700.0
2009-01-23 11:30:00,14.81,14.84,14.77,14.77,109100.0,11.7837,11.8076,11.7519,11.7519,109100.0
2009-01-23 11:35:00,14.78,14.81,14.77,14.81,65900.0,11.7599,11.7837,11.7519,11.7837,65900.0
2009-01-23 11:40:00,14.8,14.84,14.8,14.81,74700.0,11.7758,11.8076,11.7758,11.7837,74700.0
2009-01-23 11:45:00,14.81,14.81,14.77,14.79,59000.0,11.7837,11.7837,11.7519,11.7678,59000.0
2009-01-23 11:50:00,14.8,14.82,14.76,14.81,65700.0,11.7758,11.7917,11.7439,11.7837,65700.0
2009-01-23 11:55:00,14.81,14.81,14.73,14.76,41000.0,11.7837,11.7837,11.7201,11.7439,41000.0
2009-01-23 12:00:00,14.75,14.78,14.73,14.77,46100.0,11.736,11.7599,11.7201,11.7519,46100.0
2009-01-23 12:05:00,14.77,14.78,14.76,14.76,48500.0,11.7519,11.7599,11.7439,11.7439,48500.0
2009-01-23 12:10:00,14.76,14.81,14.76,14.81,50400.0,11.7439,11.7837,11.7439,11.7837,50400.0
2009-01-23 12:15:00,14.81,14.82,14.79,14.79,39300.0,11.7837,11.7917,11.7678,11.7678,39300.0
2009-01-23 12:20:00,14.78,14.89,14.78,14.86,72800.0,11.7599,11.8474,11.7599,11.8235,72800.0
2009-01-23 12:25:00,14.86,14.9,14.85,14.88,156700.0,11.8235,11.8553,11.8156,11.8394,156700.0
2009-01-23 12:30:00,14.88,14.88,14.82,14.82,44900.0,11.8394,11.8394,11.7917,11.7917,44900.0
2009-01-23 12:35:00,14.83,14.83,14.78,14.78,34500.0,11.7996,11.7996,11.7599,11.7599,34500.0
2009-01-23 12:40:00,14.77,14.8,14.77,14.79,42200.0,11.7519,11.7758,11.7519,11.7678,42200.0
2009-01-23 12:45:00,14.8,14.91,14.79,14.88,52800.0,11.7758,11.8633,11.7678,11.8394,52800.0
2009-01-23 12:50:00,14.89,14.94,14.86,14.86,78300.0,11.8474,11.8872,11.8235,11.8235,78300.0
2009-01-23 12:55:00,14.86,14.91,14.84,14.87,27600.0,11.8235,11.8633,11.8076,11.8315,27600.0
2009-01-23 13:00:00,14.87,14.92,14.82,14.91,64400.0,11.8315,11.8713,11.7917,11.8633,64400.0
2009-01-23 13:05:00,14.91,14.91,14.86,14.87,29000.0,11.8633,11.8633,11.8235,11.8315,29000.0
2009-01-23 13:10:00,14.87,14.97,14.86,14.95,53300.0,11.8315,11.911,11.8235,11.8951,53300.0
2009-01-23 13:15:00,14.94,15.02,14.92,15.02,174400.0,11.8872,11.9508,11.8713,11.9508,174400.0
2009-01-23 13:20:00,15.02,15.02,14.98,15.0,54400.0,11.9508,11.9508,11.919,11.9349,54400.0
2009-01-23 13:25:00,15.0,15.03,14.98,14.98,119700.0,11.9349,11.9588,11.919,11.919,119700.0
2009-01-23 13:30:00,14.98,15.07,14.98,15.07,340100.0,11.919,11.9906,11.919,11.9906,340100.0
2009-01-23 13:35:00,15.07,15.09,15.03,15.03,227000.0,11.9906,12.0065,11.9588,11.9588,227000.0
2009-01-23 13:40:00,15.03,15.06,15.02,15.06,562600.0,11.9588,11.9826,11.9508,11.9826,562600.0
2009-01-23 13:45:00,15.07,15.1,15.06,15.07,36200.0,11.9906,12.0145,11.9826,11.9906,36200.0
2009-01-23 13:50:00,15.07,15.07,15.02,15.05,90100.0,11.9906,11.9906,11.9508,11.9747,90100.0
2009-01-23 13:55:00,15.04,15.13,15.02,15.13,85700.0,11.9667,12.0383,11.9508,12.0383,85700.0
2009-01-23 14:00:00,15.13,15.16,15.09,15.09,275300.0,12.0383,12.0622,12.0065,12.0065,275300.0
2009-01-23 14:05:00,15.09,15.12,15.09,15.1,93300.0,12.0065,12.0304,12.0065,12.0145,93300.0
2009-01-23 14:10:00,15.07,15.09,15.04,15.05,44000.0,11.9906,12.0065,11.9667,11.9747,44000.0
2009-01-23 14:15:00,15.05,15.08,15.02,15.07,53600.0,11.9747,11.9986,11.9508,11.9906,53600.0
2009-01-23 14:20:00,15.06,15.13,15.05,15.12,37700.0,11.9826,12.0383,11.9747,12.0304,37700.0
2009-01-23 14:25:00,15.12,15.12,15.08,15.09,57100.0,12.0304,12.0304,11.9986,12.0065,57100.0
2009-01-23 14:30:00,15.09,15.1,15.0,15.0,60700.0,12.0065,12.0145,11.9349,11.9349,60700.0
2009-01-23 14:35:00,15.0,15.03,14.99,15.03,189600.0,11.9349,11.9588,11.927,11.9588,189600.0
2009-01-23 14:40:00,15.03,15.06,14.97,15.02,128300.0,11.9588,11.9826,11.911,11.9508,128300.0
2009-01-23 14:45:00,15.01,15.04,14.97,15.02,42800.0,11.9429,11.9667,11.911,11.9508,42800.0
2009-01-23 14:50:00,15.02,15.02,14.94,14.96,48200.0,11.9508,11.9508,11.8872,11.9031,48200.0
2009-01-23 14:55:00,14.95,14.95,14.91,14.93,41800.0,11.8951,11.8951,11.8633,11.8792,41800.0
2009-01-23 15:00:00,14.91,14.97,14.89,14.96,49500.0,11.8633,11.911,11.8474,11.9031,49500.0
2009-01-23 15:05:00,14.96,14.96,14.89,14.89,66600.0,11.9031,11.9031,11.8474,11.8474,66600.0
2009-01-23 15:10:00,14.88,14.94,14.86,14.91,57800.0,11.8394,11.8872,11.8235,11.8633,57800.0
2009-01-23 15:15:00,14.9,14.94,14.89,14.93,84600.0,11.8553,11.8872,11.8474,11.8792,84600.0
2009-01-23 15:20:00,14.93,14.98,14.91,14.98,41900.0,11.8792,11.919,11.8633,11.919,41900.0
2009-01-23 15:25:00,14.98,15.0,14.93,14.93,52900.0,11.919,11.9349,11.8792,11.8792,52900.0
2009-01-23 15:30:00,14.92,14.94,14.9,14.93,76900.0,11.8713,11.8872,11.8553,11.8792,76900.0
2009-01-23 15:35:00,14.93,14.97,14.93,14.96,123700.0,11.8792,11.911,11.8792,11.9031,123700.0
2009-01-23 15:40:00,14.97,14.99,14.94,14.94,61600.0,11.911,11.927,11.8872,11.8872,61600.0
2009-01-23 15:45:00,14.94,14.97,14.93,14.97,172800.0,11.8872,11.911,11.8792,11.911,172800.0
2009-01-23 15:50:00,14.97,15.02,14.97,15.01,127800.0,11.911,11.9508,11.911,11.9429,127800.0
2009-01-23 15:55:00,15.01,15.01,14.94,14.94,226100.0,11.9429,11.9429,11.8872,11.8872,226100.0
2009-01-23 16:00:00,14.89,14.89,14.89,14.89,8200.0,11.8474,11.8474,11.8474,11.8474,8200.0
2009-01-23 16:05:00,14.9,14.9,14.9,14.9,1000.0,11.8553,11.8553,11.8553,11.8553,1000.0
2009-01-23 16:10:00,14.87,14.87,14.87,14.87,1000.0,11.8315,11.8315,11.8315,11.8315,1000.0
2009-01-26 09:30:00,14.98,15.03,14.94,15.03,394000.0,11.919,11.9588,11.8872,11.9588,394000.0
2009-01-26 09:35:00,15.03,15.07,14.99,15.03,112400.0,11.9588,11.9906,11.927,11.9588,112400.0
2009-01-26 09:40:00,15.04,15.17,15.04,15.14,366000.0,11.9667,12.0702,11.9667,12.0463,366000.0
2009-01-26 09:45:00,15.14,15.16,15.11,15.12,117300.0,12.0463,12.0622,12.0224,12.0304,117300.0
2009-01-26 09:50:00,15.12,15.13,15.1,15.11,74800.0,12.0304,12.0383,12.0145,12.0224,74800.0
2009-01-26 09:55:00,15.11,15.15,15.08,15.15,216600.0,12.0224,12.0543,11.9986,12.0543,216600.0
2009-01-26 10:00:00,15.15,15.26,15.15,15.22,212700.0,12.0543,12.1418,12.0543,12.11,212700.0
2009-01-26 10:05:00,15.22,15.29,15.22,15.28,84000.0,12.11,12.1656,12.11,12.1577,84000.0
2009-01-26 10:10:00,15.28,15.31,15.25,15.27,60600.0,12.1577,12.1816,12.1338,12.1497,60600.0
2009-01-26 10:15:00,15.27,15.29,15.25,15.27,51100.0,12.1497,12.1656,12.1338,12.1497,51100.0
2009-01-26 10:20:00,15.28,15.34,15.28,15.34,47100.0,12.1577,12.2054,12.1577,12.2054,47100.0
2009-01-26 10:25:00,15.34,15.35,15.32,15.32,53200.0,12.2054,12.2134,12.1895,12.1895,53200.0
2009-01-26 10:30:00,15.33,15.35,15.32,15.33,64400.0,12.1975,12.2134,12.1895,12.1975,64400.0
2009-01-26 10:35:00,15.33,15.34,15.29,15.29,68600.0,12.1975,12.2054,12.1656,12.1656,68600.0
2009-01-26 10:40:00,15.28,15.3,15.26,15.26,60500.0,12.1577,12.1736,12.1418,12.1418,60500.0
2009-01-26 10:45:00,15.26,15.29,15.26,15.28,71200.0,12.1418,12.1656,12.1418,12.1577,71200.0
2009-01-26 10:50:00,15.28,15.28,15.26,15.26,36800.0,12.1577,12.1577,12.1418,12.1418,36800.0
2009-01-26 10:55:00,15.26,15.27,15.24,15.27,40400.0,12.1418,12.1497,12.1259,12.1497,40400.0
2009-01-26 11:00:00,15.27,15.3,15.26,15.26,43000.0,12.1497,12.1736,12.1418,12.1418,43000.0
2009-01-26 11:05:00,15.26,15.26,15.23,15.25,30700.0,12.1418,12.1418,12.1179,12.1338,30700.0
2009-01-26 11:10:00,15.25,15.27,15.24,15.25,235000.0,12.1338,12.1497,12.1259,12.1338,235000.0
2009-01-26 11:15:00,15.25,15.27,15.2,15.22,386800.0,12.1338,12.1497,12.094,12.11,386800.0
2009-01-26 11:20:00,15.22,15.23,15.22,15.23,28900.0,12.11,12.1179,12.11,12.1179,28900.0
2009-01-26 11:25:00,15.23,15.24,15.22,15.24,28500.0,12.1179,12.1259,12.11,12.1259,28500.0
2009-01-26 11:30:00,15.24,15.27,15.24,15.26,26400.0,12.1259,12.1497,12.1259,12.1418,26400.0
2009-01-26 11:35:00,15.26,15.26,15.25,15.25,11600.0,12.1418,12.1418,12.1338,12.1338,11600.0
2009-01-26 11:40:00,15.25,15.25,15.22,15.25,23600.0,12.1338,12.1338,12.11,12.1338,23600.0
2009-01-26 11:45:00,15.24,15.26,15.2,15.2,24400.0,12.1259,12.1418,12.094,12.094,24400.0
2009-01-26 11:50:00,15.19,15.22,15.19,15.21,32700.0,12.0861,12.11,12.0861,12.102,32700.0
2009-01-26 11:55:00,15.21,15.23,15.21,15.23,13600.0,12.102,12.1179,12.102,12.1179,13600.0
2009-01-26 12:00:00,15.22,15.27,15.22,15.27,12400.0,12.11,12.1497,12.11,12.1497,12400.0
2009-01-26 12:05:00,15.27,15.27,15.23,15.24,22100.0,12.1497,12.1497,12.1179,12.1259,22100.0
2009-01-26 12:10:00,15.23,15.24,15.23,15.23,39900.0,12.1179,12.1259,12.1179,12.1179,39900.0
2009-01-26 12:15:00,15.24,15.24,15.21,15.22,66400.0,12.1259,12.1259,12.102,12.11,66400.0
2009-01-26 12:20:00,15.23,15.28,15.23,15.27,38000.0,12.1179,12.1577,12.1179,12.1497,38000.0
2009-01-26 12:25:00,15.27,15.28,15.26,15.27,35500.0,12.1497,12.1577,12.1418,12.1497,35500.0
2009-01-26 12:30:00,15.27,15.29,15.23,15.23,58300.0,12.1497,12.1656,12.1179,12.1179,58300.0
2009-01-26 12:35:00,15.23,15.23,15.2,15.22,49200.0,12.1179,12.1179,12.094,12.11,49200.0
2009-01-26 12:40:00,15.21,15.24,15.21,15.23,48200.0,12.102,12.1259,12.102,12.1179,48200.0
2009-01-26 12:45:00,15.23,15.28,15.23,15.24,53400.0,12.1179,12.1577,12.1179,12.1259,53400.0
2009-01-26 12:50:00,15.24,15.29,15.22,15.29,30300.0,12.1259,12.1656,12.11,12.1656,30300.0
2009-01-26 12:55:00,15.28,15.29,15.23,15.25,53900.0,12.1577,12.1656,12.1179,12.1338,53900.0
2009-01-26 13:00:00,15.25,15.28,15.24,15.26,51300.0,12.1338,12.1577,12.1259,12.1418,51300.0
2009-01-26 13:05:00,15.26,15.26,15.17,15.2,88100.0,12.1418,12.1418,12.0702,12.094,88100.0
2009-01-26 13:10:00,15.2,15.21,15.17,15.18,41700.0,12.094,12.102,12.0702,12.0781,41700.0
2009-01-26 13:15:00,15.18,15.22,15.18,15.2,26800.0,12.0781,12.11,12.0781,12.094,26800.0
2009-01-26 13:20:00,15.2,15.21,15.15,15.21,99800.0,12.094,12.102,12.0543,12.102,99800.0
2009-01-26 13:25:00,15.21,15.21,15.17,15.19,51200.0,12.102,12.102,12.0702,12.0861,51200.0
2009-01-26 13:30:00,15.19,15.19,15.1,15.1,95100.0,12.0861,12.0861,12.0145,12.0145,95100.0
2009-01-26 13:35:00,15.1,15.14,15.1,15.14,71100.0,12.0145,12.0463,12.0145,12.0463,71100.0
2009-01-26 13:40:00,15.14,15.19,15.13,15.19,17400.0,12.0463,12.0861,12.0383,12.0861,17400.0
2009-01-26 13:45:00,15.19,15.19,15.15,15.15,31800.0,12.0861,12.0861,12.0543,12.0543,31800.0
2009-01-26 13:50:00,15.14,15.14,15.07,15.1,35500.0,12.0463,12.0463,11.9906,12.0145,35500.0
2009-01-26 13:55:00,15.1,15.12,15.09,15.11,52300.0,12.0145,12.0304,12.0065,12.0224,52300.0
2009-01-26 14:00:00,15.1,15.1,15.01,15.04,115400.0,12.0145,12.0145,11.9429,11.9667,115400.0
2009-01-26 14:05:00,15.04,15.04,14.98,15.02,52100.0,11.9667,11.9667,11.919,11.9508,52100.0
2009-01-26 14:10:00,15.02,15.02,14.97,14.98,36600.0,11.9508,11.9508,11.911,11.919,36600.0
2009-01-26 14:15:00,14.98,15.01,14.94,15.0,83300.0,11.919,11.9429,11.8872,11.9349,83300.0
2009-01-26 14:20:00,15.01,15.03,14.99,15.0,60900.0,11.9429,11.9588,11.927,11.9349,60900.0
2009-01-26 14:25:00,15.0,15.02,14.99,15.0,73800.0,11.9349,11.9508,11.927,11.9349,73800.0
2009-01-26 14:30:00,14.99,15.03,14.99,15.02,62300.0,11.927,11.9588,11.927,11.9508,62300.0
2009-01-26 14:35:00,15.03,15.04,15.01,15.01,251500.0,11.9588,11.9667,11.9429,11.9429,251500.0
2009-01-26 14:40:00,15.0,15.03,14.98,14.99,63700.0,11.9349,11.9588,11.919,11.927,63700.0
2009-01-26 14:45:00,14.99,15.06,14.97,15.05,73800.0,11.927,11.9826,11.911,11.9747,73800.0
2009-01-26 14:50:00,15.05,15.07,15.04,15.07,40200.0,11.9747,11.9906,11.9667,11.9906,40200.0
2009-01-26 14:55:00,15.07,15.1,15.04,15.09,74400.0,11.9906,12.0145,11.9667,12.0065,74400.0
2009-01-26 15:00:00,15.09,15.16,15.09,15.1,86400.0,12.0065,12.0622,12.0065,12.0145,86400.0
2009-01-26 15:05:00,15.09,15.17,15.09,15.17,43100.0,12.0065,12.0702,12.0065,12.0702,43100.0
2009-01-26 15:10:00,15.16,15.18,15.12,15.13,75800.0,12.0622,12.0781,12.0304,12.0383,75800.0
2009-01-26 15:15:00,15.13,15.15,15.11,15.15,88200.0,12.0383,12.0543,12.0224,12.0543,88200.0
2009-01-26 15:20:00,15.15,15.18,15.14,15.16,99200.0,12.0543,12.0781,12.0463,12.0622,99200.0
2009-01-26 15:25:00,15.16,15.23,15.16,15.18,56700.0,12.0622,12.1179,12.0622,12.0781,56700.0
2009-01-26 15:30:00,15.18,15.19,15.14,15.16,79900.0,12.0781,12.0861,12.0463,12.0622,79900.0
2009-01-26 15:35:00,15.15,15.21,15.12,15.12,167700.0,12.0543,12.102,12.0304,12.0304,167700.0
2009-01-26 15:40:00,15.13,15.14,15.06,15.09,108300.0,12.0383,12.0463,11.9826,12.0065,108300.0
2009-01-26 15:45:00,15.08,15.16,15.06,15.13,114600.0,11.9986,12.0622,11.9826,12.0383,114600.0
2009-01-26 15:50:00,15.14,15.18,15.11,15.16,165800.0,12.0463,12.0781,12.0224,12.0622,165800.0
2009-01-26 15:55:00,15.15,15.17,15.11,15.13,356900.0,12.0543,12.0702,12.0224,12.0383,356900.0
2009-01-26 16:00:00,15.13,15.13,15.07,15.09,7700.0,12.0383,12.0383,11.9906,12.0065,7700.0
2009-01-26 16:05:00,15.09,15.09,15.09,15.09,500.0,12.0065,12.0065,12.0065,12.0065,500.0
2009-01-26 16:10:00,15.1,15.15,15.1,15.15,1100.0,12.0145,12.0543,12.0145,12.0543,1100.0
2009-01-27 09:30:00,15.12,15.12,15.03,15.11,209700.0,12.0304,12.0304,11.9588,12.0224,209700.0
2009-01-27 09:35:00,15.11,15.19,15.11,15.19,74600.0,12.0224,12.0861,12.0224,12.0861,74600.0
2009-01-27 09:40:00,15.18,15.2,15.18,15.19,59300.0,12.0781,12.094,12.0781,12.0861,59300.0
2009-01-27 09:45:00,15.19,15.21,15.15,15.16,56400.0,12.0861,12.102,12.0543,12.0622,56400.0
2009-01-27 09:50:00,15.16,15.19,15.15,15.17,54200.0,12.0622,12.0861,12.0543,12.0702,54200.0
2009-01-27 09:55:00,15.18,15.21,15.12,15.14,67500.0,12.0781,12.102,12.0304,12.0463,67500.0
2009-01-27 10:00:00,15.14,15.14,15.07,15.12,251400.0,12.0463,12.0463,11.9906,12.0304,251400.0
2009-01-27 10:05:00,15.11,15.11,15.01,15.04,82900.0,12.0224,12.0224,11.9429,11.9667,82900.0
2009-01-27 10:10:00,15.05,15.08,15.01,15.05,65800.0,11.9747,11.9986,11.9429,11.9747,65800.0
2009-01-27 10:15:00,15.05,15.07,15.04,15.05,86500.0,11.9747,11.9906,11.9667,11.9747,86500.0
2009-01-27 10:20:00,15.06,15.1,15.06,15.1,42300.0,11.9826,12.0145,11.9826,12.0145,42300.0
2009-01-27 10:25:00,15.1,15.11,15.05,15.06,85400.0,12.0145,12.0224,11.9747,11.9826,85400.0
2009-01-27 10:30:00,15.06,15.08,15.04,15.07,61600.0,11.9826,11.9986,11.9667,11.9906,61600.0
2009-01-27 10:35:00,15.08,15.1,15.08,15.09,39100.0,11.9986,12.0145,11.9986,12.0065,39100.0
2009-01-27 10:40:00,15.07,15.1,15.06,15.07,54400.0,11.9906,12.0145,11.9826,11.9906,54400.0
2009-01-27 10:45:00,15.06,15.06,15.03,15.04,42500.0,11.9826,11.9826,11.9588,11.9667,42500.0
2009-01-27 10:50:00,15.04,15.07,15.03,15.05,39400.0,11.9667,11.9906,11.9588,11.9747,39400.0
2009-01-27 10:55:00,15.05,15.12,15.05,15.12,110400.0,11.9747,12.0304,11.9747,12.0304,110400.0
2009-01-27 11:00:00,15.12,15.13,15.11,15.12,24400.0,12.0304,12.0383,12.0224,12.0304,24400.0
2009-01-27 11:05:00,15.11,15.17,15.1,15.16,339000.0,12.0224,12.0702,12.0145,12.0622,339000.0
2009-01-27 11:10:00,15.16,15.16,15.15,15.16,96200.0,12.0622,12.0622,12.0543,12.0622,96200.0
2009-01-27 11:15:00,15.15,15.23,15.15,15.22,365200.0,12.0543,12.1179,12.0543,12.11,365200.0
2009-01-27 11:20:00,15.21,15.22,15.19,15.2,73900.0,12.102,12.11,12.0861,12.094,73900.0
2009-01-27 11:25:00,15.2,15.21,15.19,15.21,28400.0,12.094,12.102,12.0861,12.102,28400.0
2009-01-27 11:30:00,15.23,15.23,15.17,15.17,40000.0,12.1179,12.1179,12.0702,12.0702,40000.0
2009-01-27 11:35:00,15.16,15.17,15.16,15.17,12500.0,12.0622,12.0702,12.0622,12.0702,12500.0
2009-01-27 11:40:00,15.18,15.18,15.16,15.18,26700.0,12.0781,12.0781,12.0622,12.0781,26700.0
2009-01-27 11:45:00,15.18,15.22,15.17,15.2,17800.0,12.0781,12.11,12.0702,12.094,17800.0
2009-01-27 11:50:00,15.21,15.21,15.18,15.21,15200.0,12.102,12.102,12.0781,12.102,15200.0
2009-01-27 11:55:00,15.21,15.22,15.18,15.18,26400.0,12.102,12.11,12.0781,12.0781,26400.0
2009-01-27 12:00:00,15.18,15.19,15.16,15.18,58800.0,12.0781,12.0861,12.0622,12.0781,58800.0
2009-01-27 12:05:00,15.18,15.2,15.18,15.2,18600.0,12.0781,12.094,12.0781,12.094,18600.0
2009-01-27 12:10:00,15.2,15.22,15.2,15.2,35100.0,12.094,12.11,12.094,12.094,35100.0
2009-01-27 12:15:00,15.22,15.25,15.21,15.25,27000.0,12.11,12.1338,12.102,12.1338,27000.0
2009-01-27 12:20:00,15.25,15.27,15.25,15.26,24500.0,12.1338,12.1497,12.1338,12.1418,24500.0
2009-01-27 12:25:00,15.26,15.33,15.25,15.32,83700.0,12.1418,12.1975,12.1338,12.1895,83700.0
2009-01-27 12:30:00,15.31,15.32,15.29,15.29,61600.0,12.1816,12.1895,12.1656,12.1656,61600.0
2009-01-27 12:35:00,15.29,15.29,15.28,15.28,9900.0,12.1656,12.1656,12.1577,12.1577,9900.0
2009-01-27 12:40:00,15.29,15.32,15.28,15.29,59200.0,12.1656,12.1895,12.1577,12.1656,59200.0
2009-01-27 12:45:00,15.29,15.29,15.25,15.25,42100.0,12.1656,12.1656,12.1338,12.1338,42100.0
2009-01-27 12:50:00,15.25,15.26,15.24,15.26,13500.0,12.1338,12.1418,12.1259,12.1418,13500.0
2009-01-27 12:55:00,15.26,15.29,15.26,15.26,31400.0,12.1418,12.1656,12.1418,12.1418,31400.0
2009-01-27 13:00:00,15.26,15.27,15.25,15.25,20600.0,12.1418,12.1497,12.1338,12.1338,20600.0
2009-01-27 13:05:00,15.24,15.24,15.21,15.21,22200.0,12.1259,12.1259,12.102,12.102,22200.0
2009-01-27 13:10:00,15.22,15.25,15.21,15.25,29100.0,12.11,12.1338,12.102,12.1338,29100.0
2009-01-27 13:15:00,15.24,15.24,15.21,15.21,20600.0,12.1259,12.1259,12.102,12.102,20600.0
2009-01-27 13:20:00,15.22,15.29,15.21,15.29,19500.0,12.11,12.1656,12.102,12.1656,19500.0
2009-01-27 13:25:00,15.29,15.3,15.24,15.24,48000.0,12.1656,12.1736,12.1259,12.1259,48000.0
2009-01-27 13:30:00,15.24,15.26,15.21,15.24,353800.0,12.1259,12.1418,12.102,12.1259,353800.0
2009-01-27 13:35:00,15.23,15.25,15.21,15.23,537200.0,12.1179,12.1338,12.102,12.1179,537200.0
2009-01-27 13:40:00,15.24,15.29,15.24,15.27,51700.0,12.1259,12.1656,12.1259,12.1497,51700.0
2009-01-27 13:45:00,15.28,15.28,15.24,15.25,38700.0,12.1577,12.1577,12.1259,12.1338,38700.0
2009-01-27 13:50:00,15.25,15.28,15.25,15.28,19800.0,12.1338,12.1577,12.1338,12.1577,19800.0
2009-01-27 13:55:00,15.26,15.26,15.21,15.21,24100.0,12.1418,12.1418,12.102,12.102,24100.0
2009-01-27 14:00:00,15.21,15.21,15.18,15.2,47500.0,12.102,12.102,12.0781,12.094,47500.0
2009-01-27 14:05:00,15.2,15.21,15.15,15.17,51200.0,12.094,12.102,12.0543,12.0702,51200.0
2009-01-27 14:10:00,15.17,15.19,15.15,15.15,33600.0,12.0702,12.0861,12.0543,12.0543,33600.0
2009-01-27 14:15:00,15.15,15.21,15.15,15.21,41600.0,12.0543,12.102,12.0543,12.102,41600.0
2009-01-27 14:20:00,15.2,15.21,15.17,15.18,17000.0,12.094,12.102,12.0702,12.0781,17000.0
2009-01-27 14:25:00,15.19,15.21,15.15,15.15,79000.0,12.0861,12.102,12.0543,12.0543,79000.0
2009-01-27 14:30:00,15.15,15.17,15.12,15.16,50200.0,12.0543,12.0702,12.0304,12.0622,50200.0
2009-01-27 14:35:00,15.17,15.23,15.17,15.2,54800.0,12.0702,12.1179,12.0702,12.094,54800.0
2009-01-27 14:40:00,15.2,15.23,15.2,15.21,30200.0,12.094,12.1179,12.094,12.102,30200.0
2009-01-27 14:45:00,15.2,15.22,15.19,15.21,23900.0,12.094,12.11,12.0861,12.102,23900.0
2009-01-27 14:50:00,15.22,15.25,15.22,15.23,31100.0,12.11,12.1338,12.11,12.1179,31100.0
2009-01-27 14:55:00,15.23,15.25,15.22,15.24,19100.0,12.1179,12.1338,12.11,12.1259,19100.0
2009-01-27 15:00:00,15.25,15.27,15.19,15.22,62900.0,12.1338,12.1497,12.0861,12.11,62900.0
2009-01-27 15:05:00,15.22,15.24,15.2,15.24,92600.0,12.11,12.1259,12.094,12.1259,92600.0
2009-01-27 15:10:00,15.24,15.25,15.22,15.25,70800.0,12.1259,12.1338,12.11,12.1338,70800.0
2009-01-27 15:15:00,15.25,15.27,15.24,15.26,275800.0,12.1338,12.1497,12.1259,12.1418,275800.0
2009-01-27 15:20:00,15.26,15.28,15.25,15.28,47400.0,12.1418,12.1577,12.1338,12.1577,47400.0
2009-01-27 15:25:00,15.28,15.31,15.26,15.27,70100.0,12.1577,12.1816,12.1418,12.1497,70100.0
2009-01-27 15:30:00,15.27,15.27,15.23,15.25,95400.0,12.1497,12.1497,12.1179,12.1338,95400.0
2009-01-27 15:35:00,15.24,15.25,15.22,15.25,59500.0,12.1259,12.1338,12.11,12.1338,59500.0
2009-01-27 15:40:00,15.25,15.25,15.21,15.22,117000.0,12.1338,12.1338,12.102,12.11,117000.0
2009-01-27 15:45:00,15.22,15.22,15.19,15.2,114900.0,12.11,12.11,12.0861,12.094,114900.0
2009-01-27 15:50:00,15.2,15.22,15.2,15.21,74100.0,12.094,12.11,12.094,12.102,74100.0
2009-01-27 15:55:00,15.21,15.22,15.18,15.18,171700.0,12.102,12.11,12.0781,12.0781,171700.0
2009-01-27 16:00:00,15.14,15.18,15.14,15.16,12400.0,12.0463,12.0781,12.0463,12.0622,12400.0
2009-01-27 16:05:00,15.16,15.16,15.16,15.16,0.0,12.0622,12.0622,12.0622,12.0622,0.0
2009-01-27 16:10:00,15.16,15.16,15.16,15.16,0.0,12.0622,12.0622,12.0622,12.0622,0.0
2009-01-28 09:30:00,15.39,15.42,15.35,15.37,88000.0,12.2452,12.2691,12.2134,12.2293,88000.0
2009-01-28 09:35:00,15.36,15.47,15.36,15.43,71600.0,12.2213,12.3089,12.2213,12.277,71600.0
2009-01-28 09:40:00,15.43,15.46,15.4,15.4,89300.0,12.277,12.3009,12.2532,12.2532,89300.0
2009-01-28 09:45:00,15.4,15.41,15.37,15.39,37800.0,12.2532,12.2611,12.2293,12.2452,37800.0
2009-01-28 09:50:00,15.39,15.4,15.36,15.36,27300.0,12.2452,12.2532,12.2213,12.2213,27300.0
2009-01-28 09:55:00,15.36,15.36,15.33,15.33,58800.0,12.2213,12.2213,12.1975,12.1975,58800.0
2009-01-28 10:00:00,15.33,15.38,15.33,15.33,40000.0,12.1975,12.2373,12.1975,12.1975,40000.0
2009-01-28 10:05:00,15.33,15.37,15.32,15.36,160400.0,12.1975,12.2293,12.1895,12.2213,160400.0
2009-01-28 10:10:00,15.36,15.37,15.35,15.35,35800.0,12.2213,12.2293,12.2134,12.2134,35800.0
2009-01-28 10:15:00,15.36,15.36,15.32,15.36,60300.0,12.2213,12.2213,12.1895,12.2213,60300.0
2009-01-28 10:20:00,15.37,15.37,15.32,15.32,20200.0,12.2293,12.2293,12.1895,12.1895,20200.0
2009-01-28 10:25:00,15.33,15.35,15.31,15.35,33300.0,12.1975,12.2134,12.1816,12.2134,33300.0
2009-01-28 10:30:00,15.36,15.43,15.36,15.42,47600.0,12.2213,12.277,12.2213,12.2691,47600.0
2009-01-28 10:35:00,15.43,15.45,15.42,15.42,32400.0,12.277,12.293,12.2691,12.2691,32400.0
2009-01-28 10:40:00,15.43,15.45,15.42,15.44,45000.0,12.277,12.293,12.2691,12.285,45000.0
2009-01-28 10:45:00,15.44,15.46,15.44,15.45,31300.0,12.285,12.3009,12.285,12.293,31300.0
2009-01-28 10:50:00,15.44,15.45,15.4,15.42,80600.0,12.285,12.293,12.2532,12.2691,80600.0
2009-01-28 10:55:00,15.42,15.44,15.4,15.44,165100.0,12.2691,12.285,12.2532,12.285,165100.0
2009-01-28 11:00:00,15.44,15.47,15.44,15.47,196100.0,12.285,12.3089,12.285,12.3089,196100.0
2009-01-28 11:05:00,15.47,15.49,15.45,15.49,47900.0,12.3089,12.3248,12.293,12.3248,47900.0
2009-01-28 11:10:00,15.5,15.5,15.44,15.45,89500.0,12.3327,12.3327,12.285,12.293,89500.0
2009-01-28 11:15:00,15.46,15.48,15.46,15.48,10300.0,12.3009,12.3168,12.3009,12.3168,10300.0
2009-01-28 11:20:00,15.47,15.52,15.47,15.5,70600.0,12.3089,12.3487,12.3089,12.3327,70600.0
2009-01-28 11:25:00,15.51,15.53,15.48,15.49,105800.0,12.3407,12.3566,12.3168,12.3248,105800.0
2009-01-28 11:30:00,15.49,15.51,15.48,15.5,45500.0,12.3248,12.3407,12.3168,12.3327,45500.0
2009-01-28 11:35:00,15.5,15.51,15.48,15.48,28400.0,12.3327,12.3407,12.3168,12.3168,28400.0
2009-01-28 11:40:00,15.49,15.52,15.49,15.49,104100.0,12.3248,12.3487,12.3248,12.3248,104100.0
2009-01-28 11:45:00,15.49,15.5,15.47,15.48,64100.0,12.3248,12.3327,12.3089,12.3168,64100.0
2009-01-28 11:50:00,15.48,15.51,15.48,15.49,61900.0,12.3168,12.3407,12.3168,12.3248,61900.0
2009-01-28 11:55:00,15.49,15.51,15.49,15.5,19300.0,12.3248,12.3407,12.3248,12.3327,19300.0
2009-01-28 12:00:00,15.5,15.52,15.49,15.52,6200.0,12.3327,12.3487,12.3248,12.3487,6200.0
2009-01-28 12:05:00,15.52,15.52,15.51,15.52,10700.0,12.3487,12.3487,12.3407,12.3487,10700.0
2009-01-28 12:10:00,15.52,15.54,15.52,15.54,24000.0,12.3487,12.3646,12.3487,12.3646,24000.0
2009-01-28 12:15:00,15.53,15.56,15.53,15.55,20900.0,12.3566,12.3805,12.3566,12.3725,20900.0
2009-01-28 12:20:00,15.55,15.55,15.52,15.53,969700.0,12.3725,12.3725,12.3487,12.3566,969700.0
2009-01-28 12:25:00,15.54,15.55,15.53,15.55,368800.0,12.3646,12.3725,12.3566,12.3725,368800.0
2009-01-28 12:30:00,15.55,15.55,15.53,15.53,23100.0,12.3725,12.3725,12.3566,12.3566,23100.0
2009-01-28 12:35:00,15.53,15.54,15.53,15.53,10200.0,12.3566,12.3646,12.3566,12.3566,10200.0
2009-01-28 12:40:00,15.53,15.53,15.52,15.52,11000.0,12.3566,12.3566,12.3487,12.3487,11000.0
2009-01-28 12:45:00,15.52,15.53,15.52,15.52,57100.0,12.3487,12.3566,12.3487,12.3487,57100.0
2009-01-28 12:50:00,15.53,15.54,15.53,15.53,11700.0,12.3566,12.3646,12.3566,12.3566,11700.0
2009-01-28 12:55:00,15.53,15.54,15.53,15.53,9300.0,12.3566,12.3646,12.3566,12.3566,9300.0
2009-01-28 13:00:00,15.53,15.53,15.51,15.53,43600.0,12.3566,12.3566,12.3407,12.3566,43600.0
2009-01-28 13:05:00,15.53,15.59,15.52,15.58,65200.0,12.3566,12.4043,12.3487,12.3964,65200.0
2009-01-28 13:10:00,15.58,15.6,15.58,15.58,27900.0,12.3964,12.4123,12.3964,12.3964,27900.0
2009-01-28 13:15:00,15.58,15.58,15.55,15.56,11600.0,12.3964,12.3964,12.3725,12.3805,11600.0
2009-01-28 13:20:00,15.57,15.59,15.56,15.59,20500.0,12.3884,12.4043,12.3805,12.4043,20500.0
2009-01-28 13:25:00,15.59,15.64,15.59,15.63,10000.0,12.4043,12.4441,12.4043,12.4362,10000.0
2009-01-28 13:30:00,15.63,15.67,15.63,15.66,92800.0,12.4362,12.468,12.4362,12.46,92800.0
2009-01-28 13:35:00,15.66,15.67,15.64,15.64,14800.0,12.46,12.468,12.4441,12.4441,14800.0
2009-01-28 13:40:00,15.64,15.66,15.64,15.66,19500.0,12.4441,12.46,12.4441,12.46,19500.0
2009-01-28 13:45:00,15.67,15.69,15.67,15.67,18000.0,12.468,12.4839,12.468,12.468,18000.0
2009-01-28 13:50:00,15.68,15.69,15.64,15.65,32100.0,12.476,12.4839,12.4441,12.4521,32100.0
2009-01-28 13:55:00,15.65,15.65,15.64,15.65,41100.0,12.4521,12.4521,12.4441,12.4521,41100.0
2009-01-28 14:00:00,15.65,15.66,15.64,15.66,9900.0,12.4521,12.46,12.4441,12.46,9900.0
2009-01-28 14:05:00,15.66,15.67,15.65,15.66,98100.0,12.46,12.468,12.4521,12.46,98100.0
2009-01-28 14:10:00,15.66,15.71,15.66,15.71,98500.0,12.46,12.4998,12.46,12.4998,98500.0
2009-01-28 14:15:00,15.7,15.75,15.64,15.74,80900.0,12.4919,12.5317,12.4441,12.5237,80900.0
2009-01-28 14:20:00,15.75,15.78,15.67,15.68,110100.0,12.5317,12.5555,12.468,12.476,110100.0
2009-01-28 14:25:00,15.68,15.71,15.64,15.7,141900.0,12.476,12.4998,12.4441,12.4919,141900.0
2009-01-28 14:30:00,15.71,15.72,15.62,15.65,146600.0,12.4998,12.5078,12.4282,12.4521,146600.0
2009-01-28 14:35:00,15.65,15.66,15.6,15.66,129800.0,12.4521,12.46,12.4123,12.46,129800.0
2009-01-28 14:40:00,15.65,15.67,15.64,15.66,197300.0,12.4521,12.468,12.4441,12.46,197300.0
2009-01-28 14:45:00,15.66,15.68,15.65,15.68,199700.0,12.46,12.476,12.4521,12.476,199700.0
2009-01-28 14:50:00,15.68,15.69,15.64,15.64,130100.0,12.476,12.4839,12.4441,12.4441,130100.0
2009-01-28 14:55:00,15.65,15.72,15.65,15.72,50100.0,12.4521,12.5078,12.4521,12.5078,50100.0
2009-01-28 15:00:00,15.72,15.75,15.69,15.71,71400.0,12.5078,12.5317,12.4839,12.4998,71400.0
2009-01-28 15:05:00,15.71,15.72,15.59,15.62,181200.0,12.4998,12.5078,12.4043,12.4282,181200.0
2009-01-28 15:10:00,15.62,15.64,15.59,15.59,231300.0,12.4282,12.4441,12.4043,12.4043,231300.0
2009-01-28 15:15:00,15.59,15.62,15.58,15.59,111400.0,12.4043,12.4282,12.3964,12.4043,111400.0
2009-01-28 15:20:00,15.6,15.61,15.53,15.55,52700.0,12.4123,12.4203,12.3566,12.3725,52700.0
2009-01-28 15:25:00,15.55,15.55,15.49,15.51,81700.0,12.3725,12.3725,12.3248,12.3407,81700.0
2009-01-28 15:30:00,15.51,15.52,15.49,15.51,88600.0,12.3407,12.3487,12.3248,12.3407,88600.0
2009-01-28 15:35:00,15.51,15.56,15.51,15.55,160800.0,12.3407,12.3805,12.3407,12.3725,160800.0
2009-01-28 15:40:00,15.56,15.58,15.53,15.56,123600.0,12.3805,12.3964,12.3566,12.3805,123600.0
2009-01-28 15:45:00,15.56,15.61,15.56,15.61,191600.0,12.3805,12.4203,12.3805,12.4203,191600.0
2009-01-28 15:50:00,15.62,15.64,15.6,15.61,178300.0,12.4282,12.4441,12.4123,12.4203,178300.0
2009-01-28 15:55:00,15.62,15.65,15.61,15.63,262200.0,12.4282,12.4521,12.4203,12.4362,262200.0
2009-01-28 16:00:00,15.66,15.66,15.59,15.59,10600.0,12.46,12.46,12.4043,12.4043,10600.0
2009-01-28 16:05:00,15.59,15.59,15.59,15.59,0.0,12.4043,12.4043,12.4043,12.4043,0.0
2009-01-28 16:10:00,15.66,15.66,15.66,15.66,6700.0,12.46,12.46,12.46,12.46,6700.0
2009-01-29 09:30:00,15.45,15.45,15.36,15.37,98900.0,12.293,12.293,12.2213,12.2293,98900.0
2009-01-29 09:35:00,15.38,15.39,15.27,15.28,45600.0,12.2373,12.2452,12.1497,12.1577,45600.0
2009-01-29 09:40:00,15.28,15.32,15.26,15.31,64600.0,12.1577,12.1895,12.1418,12.1816,64600.0
2009-01-29 09:45:00,15.32,15.34,15.29,15.34,47400.0,12.1895,12.2054,12.1656,12.2054,47400.0
2009-01-29 09:50:00,15.34,15.35,15.31,15.33,68000.0,12.2054,12.2134,12.1816,12.1975,68000.0
2009-01-29 09:55:00,15.32,15.32,15.27,15.3,39900.0,12.1895,12.1895,12.1497,12.1736,39900.0
2009-01-29 10:00:00,15.29,15.34,15.26,15.33,320400.0,12.1656,12.2054,12.1418,12.1975,320400.0
2009-01-29 10:05:00,15.33,15.34,15.32,15.33,21200.0,12.1975,12.2054,12.1895,12.1975,21200.0
2009-01-29 10:10:00,15.33,15.35,15.29,15.35,51800.0,12.1975,12.2134,12.1656,12.2134,51800.0
2009-01-29 10:15:00,15.35,15.35,15.32,15.35,38500.0,12.2134,12.2134,12.1895,12.2134,38500.0
2009-01-29 10:20:00,15.34,15.35,15.29,15.31,41000.0,12.2054,12.2134,12.1656,12.1816,41000.0
2009-01-29 10:25:00,15.31,15.33,15.31,15.33,76200.0,12.1816,12.1975,12.1816,12.1975,76200.0
2009-01-29 10:30:00,15.33,15.33,15.27,15.29,39600.0,12.1975,12.1975,12.1497,12.1656,39600.0
2009-01-29 10:35:00,15.28,15.33,15.28,15.32,24800.0,12.1577,12.1975,12.1577,12.1895,24800.0
2009-01-29 10:40:00,15.33,15.34,15.31,15.32,26700.0,12.1975,12.2054,12.1816,12.1895,26700.0
2009-01-29 10:45:00,15.33,15.34,15.32,15.32,30000.0,12.1975,12.2054,12.1895,12.1895,30000.0
2009-01-29 10:50:00,15.32,15.38,15.3,15.38,36700.0,12.1895,12.2373,12.1736,12.2373,36700.0
2009-01-29 10:55:00,15.38,15.4,15.35,15.39,22600.0,12.2373,12.2532,12.2134,12.2452,22600.0
2009-01-29 11:00:00,15.38,15.39,15.35,15.35,52300.0,12.2373,12.2452,12.2134,12.2134,52300.0
2009-01-29 11:05:00,15.35,15.36,15.34,15.35,34500.0,12.2134,12.2213,12.2054,12.2134,34500.0
2009-01-29 11:10:00,15.35,15.37,15.34,15.36,70200.0,12.2134,12.2293,12.2054,12.2213,70200.0
2009-01-29 11:15:00,15.37,15.38,15.36,15.38,80200.0,12.2293,12.2373,12.2213,12.2373,80200.0
2009-01-29 11:20:00,15.37,15.38,15.36,15.37,21800.0,12.2293,12.2373,12.2213,12.2293,21800.0
2009-01-29 11:25:00,15.36,15.36,15.32,15.32,18800.0,12.2213,12.2213,12.1895,12.1895,18800.0
2009-01-29 11:30:00,15.32,15.32,15.3,15.31,10400.0,12.1895,12.1895,12.1736,12.1816,10400.0
2009-01-29 11:35:00,15.32,15.32,15.3,15.3,35500.0,12.1895,12.1895,12.1736,12.1736,35500.0
2009-01-29 11:40:00,15.3,15.31,15.29,15.29,16100.0,12.1736,12.1816,12.1656,12.1656,16100.0
2009-01-29 11:45:00,15.28,15.29,15.27,15.28,71900.0,12.1577,12.1656,12.1497,12.1577,71900.0
2009-01-29 11:50:00,15.27,15.29,15.25,15.28,24600.0,12.1497,12.1656,12.1338,12.1577,24600.0
2009-01-29 11:55:00,15.28,15.3,15.27,15.28,18600.0,12.1577,12.1736,12.1497,12.1577,18600.0
2009-01-29 12:00:00,15.27,15.27,15.21,15.22,37400.0,12.1497,12.1497,12.102,12.11,37400.0
2009-01-29 12:05:00,15.21,15.22,15.2,15.21,32500.0,12.102,12.11,12.094,12.102,32500.0
2009-01-29 12:10:00,15.21,15.23,15.21,15.22,33200.0,12.102,12.1179,12.102,12.11,33200.0
2009-01-29 12:15:00,15.23,15.23,15.2,15.22,13400.0,12.1179,12.1179,12.094,12.11,13400.0
2009-01-29 12:20:00,15.22,15.23,15.21,15.22,17100.0,12.11,12.1179,12.102,12.11,17100.0
2009-01-29 12:25:00,15.22,15.24,15.21,15.22,41100.0,12.11,12.1259,12.102,12.11,41100.0
2009-01-29 12:30:00,15.23,15.23,15.21,15.23,74300.0,12.1179,12.1179,12.102,12.1179,74300.0
2009-01-29 12:35:00,15.23,15.24,15.21,15.21,58700.0,12.1179,12.1259,12.102,12.102,58700.0
2009-01-29 12:40:00,15.2,15.21,15.19,15.21,33200.0,12.094,12.102,12.0861,12.102,33200.0
2009-01-29 12:45:00,15.2,15.21,15.19,15.2,34400.0,12.094,12.102,12.0861,12.094,34400.0
2009-01-29 12:50:00,15.2,15.2,15.17,15.17,36000.0,12.094,12.094,12.0702,12.0702,36000.0
2009-01-29 12:55:00,15.17,15.17,15.11,15.12,81800.0,12.0702,12.0702,12.0224,12.0304,81800.0
2009-01-29 13:00:00,15.12,15.12,15.06,15.1,78600.0,12.0304,12.0304,11.9826,12.0145,78600.0
2009-01-29 13:05:00,15.11,15.12,15.09,15.11,8200.0,12.0224,12.0304,12.0065,12.0224,8200.0
2009-01-29 13:10:00,15.11,15.14,15.1,15.13,27300.0,12.0224,12.0463,12.0145,12.0383,27300.0
2009-01-29 13:15:00,15.14,15.15,15.13,15.15,10600.0,12.0463,12.0543,12.0383,12.0543,10600.0
2009-01-29 13:20:00,15.15,15.15,15.12,15.14,15600.0,12.0543,12.0543,12.0304,12.0463,15600.0
2009-01-29 13:25:00,15.14,15.17,15.14,15.15,17000.0,12.0463,12.0702,12.0463,12.0543,17000.0
2009-01-29 13:30:00,15.15,15.16,15.13,15.13,24500.0,12.0543,12.0622,12.0383,12.0383,24500.0
2009-01-29 13:35:00,15.14,15.14,15.1,15.1,28100.0,12.0463,12.0463,12.0145,12.0145,28100.0
2009-01-29 13:40:00,15.1,15.14,15.1,15.13,64000.0,12.0145,12.0463,12.0145,12.0383,64000.0
2009-01-29 13:45:00,15.13,15.14,15.11,15.11,31200.0,12.0383,12.0463,12.0224,12.0224,31200.0
2009-01-29 13:50:00,15.11,15.11,15.07,15.09,34700.0,12.0224,12.0224,11.9906,12.0065,34700.0
2009-01-29 13:55:00,15.08,15.12,15.08,15.11,68500.0,11.9986,12.0304,11.9986,12.0224,68500.0
2009-01-29 14:00:00,15.12,15.13,15.1,15.11,25900.0,12.0304,12.0383,12.0145,12.0224,25900.0
2009-01-29 14:05:00,15.12,15.15,15.11,15.11,75900.0,12.0304,12.0543,12.0224,12.0224,75900.0
2009-01-29 14:10:00,15.12,15.15,15.11,15.15,18400.0,12.0304,12.0543,12.0224,12.0543,18400.0
2009-01-29 14:15:00,15.15,15.16,15.13,15.16,32200.0,12.0543,12.0622,12.0383,12.0622,32200.0
2009-01-29 14:20:00,15.16,15.17,15.13,15.13,22600.0,12.0622,12.0702,12.0383,12.0383,22600.0
2009-01-29 14:25:00,15.13,15.17,15.13,15.17,21200.0,12.0383,12.0702,12.0383,12.0702,21200.0
2009-01-29 14:30:00,15.17,15.18,15.16,15.17,25900.0,12.0702,12.0781,12.0622,12.0702,25900.0
2009-01-29 14:35:00,15.17,15.17,15.14,15.17,35500.0,12.0702,12.0702,12.0463,12.0702,35500.0
2009-01-29 14:40:00,15.17,15.21,15.16,15.19,55200.0,12.0702,12.102,12.0622,12.0861,55200.0
2009-01-29 14:45:00,15.19,15.19,15.14,15.15,38200.0,12.0861,12.0861,12.0463,12.0543,38200.0
2009-01-29 14:50:00,15.15,15.17,15.15,15.16,15000.0,12.0543,12.0702,12.0543,12.0622,15000.0
2009-01-29 14:55:00,15.16,15.17,15.13,15.13,23900.0,12.0622,12.0702,12.0383,12.0383,23900.0
2009-01-29 15:00:00,15.14,15.21,15.13,15.19,33600.0,12.0463,12.102,12.0383,12.0861,33600.0
2009-01-29 15:05:00,15.2,15.21,15.18,15.2,43800.0,12.094,12.102,12.0781,12.094,43800.0
2009-01-29 15:10:00,15.21,15.21,15.16,15.21,64300.0,12.102,12.102,12.0622,12.102,64300.0
2009-01-29 15:15:00,15.2,15.22,15.19,15.2,45400.0,12.094,12.11,12.0861,12.094,45400.0
2009-01-29 15:20:00,15.21,15.21,15.15,15.16,361800.0,12.102,12.102,12.0543,12.0622,361800.0
2009-01-29 15:25:00,15.17,15.17,15.14,15.16,25200.0,12.0702,12.0702,12.0463,12.0622,25200.0
2009-01-29 15:30:00,15.16,15.16,15.09,15.09,47100.0,12.0622,12.0622,12.0065,12.0065,47100.0
2009-01-29 15:35:00,15.09,15.14,15.09,15.1,81400.0,12.0065,12.0463,12.0065,12.0145,81400.0
2009-01-29 15:40:00,15.1,15.15,15.1,15.12,164600.0,12.0145,12.0543,12.0145,12.0304,164600.0
2009-01-29 15:45:00,15.12,15.13,15.07,15.1,245600.0,12.0304,12.0383,11.9906,12.0145,245600.0
2009-01-29 15:50:00,15.1,15.12,15.09,15.11,298100.0,12.0145,12.0304,12.0065,12.0224,298100.0
2009-01-29 15:55:00,15.11,15.15,15.1,15.12,720600.0,12.0224,12.0543,12.0145,12.0304,720600.0
2009-01-29 16:00:00,15.1,15.13,15.1,15.13,3000.0,12.0145,12.0383,12.0145,12.0383,3000.0
2009-01-29 16:05:00,15.15,15.15,15.15,15.15,500.0,12.0543,12.0543,12.0543,12.0543,500.0
2009-01-29 16:10:00,15.15,15.15,15.15,15.15,0.0,12.0543,12.0543,12.0543,12.0543,0.0
2009-01-30 09:30:00,15.21,15.21,15.15,15.17,125000.0,12.102,12.102,12.0543,12.0702,125000.0
2009-01-30 09:35:00,15.17,15.21,15.17,15.18,70900.0,12.0702,12.102,12.0702,12.0781,70900.0
2009-01-30 09:40:00,15.19,15.21,15.17,15.18,99000.0,12.0861,12.102,12.0702,12.0781,99000.0
2009-01-30 09:45:00,15.19,15.19,15.14,15.15,37900.0,12.0861,12.0861,12.0463,12.0543,37900.0
2009-01-30 09:50:00,15.15,15.16,15.12,15.12,37500.0,12.0543,12.0622,12.0304,12.0304,37500.0
2009-01-30 09:55:00,15.12,15.13,15.02,15.02,53100.0,12.0304,12.0383,11.9508,11.9508,53100.0
2009-01-30 10:00:00,15.02,15.04,14.98,15.0,86400.0,11.9508,11.9667,11.919,11.9349,86400.0
2009-01-30 10:05:00,15.0,15.02,14.99,14.99,35000.0,11.9349,11.9508,11.927,11.927,35000.0
2009-01-30 10:10:00,14.98,14.98,14.92,14.93,76300.0,11.919,11.919,11.8713,11.8792,76300.0
2009-01-30 10:15:00,14.93,14.94,14.91,14.93,23700.0,11.8792,11.8872,11.8633,11.8792,23700.0
2009-01-30 10:20:00,14.93,14.98,14.93,14.97,30200.0,11.8792,11.919,11.8792,11.911,30200.0
2009-01-30 10:25:00,14.96,14.97,14.9,14.91,45100.0,11.9031,11.911,11.8553,11.8633,45100.0
2009-01-30 10:30:00,14.9,14.9,14.86,14.88,53900.0,11.8553,11.8553,11.8235,11.8394,53900.0
2009-01-30 10:35:00,14.87,14.9,14.87,14.89,41200.0,11.8315,11.8553,11.8315,11.8474,41200.0
2009-01-30 10:40:00,14.88,14.89,14.87,14.89,128900.0,11.8394,11.8474,11.8315,11.8474,128900.0
2009-01-30 10:45:00,14.89,14.9,14.85,14.86,46400.0,11.8474,11.8553,11.8156,11.8235,46400.0
2009-01-30 10:50:00,14.86,14.87,14.83,14.87,35000.0,11.8235,11.8315,11.7996,11.8315,35000.0
2009-01-30 10:55:00,14.87,14.89,14.87,14.89,27400.0,11.8315,11.8474,11.8315,11.8474,27400.0
2009-01-30 11:00:00,14.89,14.93,14.89,14.92,13700.0,11.8474,11.8792,11.8474,11.8713,13700.0
2009-01-30 11:05:00,14.93,14.93,14.91,14.91,16700.0,11.8792,11.8792,11.8633,11.8633,16700.0
2009-01-30 11:10:00,14.9,14.91,14.84,14.86,67900.0,11.8553,11.8633,11.8076,11.8235,67900.0
2009-01-30 11:15:00,14.86,14.87,14.82,14.82,26700.0,11.8235,11.8315,11.7917,11.7917,26700.0
2009-01-30 11:20:00,14.81,14.81,14.79,14.8,31000.0,11.7837,11.7837,11.7678,11.7758,31000.0
2009-01-30 11:25:00,14.79,14.79,14.75,14.77,64600.0,11.7678,11.7678,11.736,11.7519,64600.0
2009-01-30 11:30:00,14.78,14.79,14.78,14.79,24300.0,11.7599,11.7678,11.7599,11.7678,24300.0
2009-01-30 11:35:00,14.79,14.81,14.79,14.8,31300.0,11.7678,11.7837,11.7678,11.7758,31300.0
2009-01-30 11:40:00,14.8,14.82,14.8,14.81,17000.0,11.7758,11.7917,11.7758,11.7837,17000.0
2009-01-30 11:45:00,14.81,14.83,14.79,14.83,35800.0,11.7837,11.7996,11.7678,11.7996,35800.0
2009-01-30 11:50:00,14.83,14.84,14.83,14.84,23600.0,11.7996,11.8076,11.7996,11.8076,23600.0
2009-01-30 11:55:00,14.83,14.84,14.83,14.83,11600.0,11.7996,11.8076,11.7996,11.7996,11600.0
2009-01-30 12:00:00,14.83,14.84,14.8,14.8,11300.0,11.7996,11.8076,11.7758,11.7758,11300.0
2009-01-30 12:05:00,14.8,14.82,14.8,14.82,28900.0,11.7758,11.7917,11.7758,11.7917,28900.0
2009-01-30 12:10:00,14.83,14.87,14.83,14.87,21100.0,11.7996,11.8315,11.7996,11.8315,21100.0
2009-01-30 12:15:00,14.87,14.88,14.87,14.87,7800.0,11.8315,11.8394,11.8315,11.8315,7800.0
2009-01-30 12:20:00,14.87,14.89,14.87,14.88,14600.0,11.8315,11.8474,11.8315,11.8394,14600.0
2009-01-30 12:25:00,14.88,14.89,14.87,14.88,14400.0,11.8394,11.8474,11.8315,11.8394,14400.0
2009-01-30 12:30:00,14.88,14.88,14.85,14.85,12000.0,11.8394,11.8394,11.8156,11.8156,12000.0
2009-01-30 12:35:00,14.86,14.87,14.85,14.86,180100.0,11.8235,11.8315,11.8156,11.8235,180100.0
2009-01-30 12:40:00,14.85,14.86,14.85,14.86,50200.0,11.8156,11.8235,11.8156,11.8235,50200.0
2009-01-30 12:45:00,14.86,14.89,14.86,14.88,24200.0,11.8235,11.8474,11.8235,11.8394,24200.0
2009-01-30 12:50:00,14.88,14.89,14.88,14.89,3600.0,11.8394,11.8474,11.8394,11.8474,3600.0
2009-01-30 12:55:00,14.89,14.91,14.88,14.91,12700.0,11.8474,11.8633,11.8394,11.8633,12700.0
2009-01-30 13:00:00,14.91,14.91,14.89,14.91,17600.0,11.8633,11.8633,11.8474,11.8633,17600.0
2009-01-30 13:05:00,14.92,14.97,14.92,14.96,33000.0,11.8713,11.911,11.8713,11.9031,33000.0
2009-01-30 13:10:00,14.97,14.98,14.95,14.97,9900.0,11.911,11.919,11.8951,11.911,9900.0
2009-01-30 13:15:00,14.96,14.96,14.91,14.94,28700.0,11.9031,11.9031,11.8633,11.8872,28700.0
2009-01-30 13:20:00,14.94,14.94,14.93,14.93,6300.0,11.8872,11.8872,11.8792,11.8792,6300.0
2009-01-30 13:25:00,14.92,14.92,14.85,14.87,98200.0,11.8713,11.8713,11.8156,11.8315,98200.0
2009-01-30 13:30:00,14.87,14.87,14.81,14.85,33200.0,11.8315,11.8315,11.7837,11.8156,33200.0
2009-01-30 13:35:00,14.85,14.86,14.81,14.82,31700.0,11.8156,11.8235,11.7837,11.7917,31700.0
2009-01-30 13:40:00,14.82,14.84,14.78,14.82,76000.0,11.7917,11.8076,11.7599,11.7917,76000.0
2009-01-30 13:45:00,14.82,14.83,14.81,14.83,28100.0,11.7917,11.7996,11.7837,11.7996,28100.0
2009-01-30 13:50:00,14.84,14.85,14.82,14.83,41700.0,11.8076,11.8156,11.7917,11.7996,41700.0
2009-01-30 13:55:00,14.82,14.89,14.82,14.87,30400.0,11.7917,11.8474,11.7917,11.8315,30400.0
2009-01-30 14:00:00,14.87,14.9,14.86,14.88,48000.0,11.8315,11.8553,11.8235,11.8394,48000.0
2009-01-30 14:05:00,14.88,14.89,14.87,14.87,31900.0,11.8394,11.8474,11.8315,11.8315,31900.0
2009-01-30 14:10:00,14.87,14.91,14.86,14.89,37600.0,11.8315,11.8633,11.8235,11.8474,37600.0
2009-01-30 14:15:00,14.88,14.88,14.86,14.87,26000.0,11.8394,11.8394,11.8235,11.8315,26000.0
2009-01-30 14:20:00,14.88,14.89,14.86,14.88,20800.0,11.8394,11.8474,11.8235,11.8394,20800.0
2009-01-30 14:25:00,14.87,14.94,14.87,14.92,31400.0,11.8315,11.8872,11.8315,11.8713,31400.0
2009-01-30 14:30:00,14.92,14.93,14.89,14.9,36100.0,11.8713,11.8792,11.8474,11.8553,36100.0
2009-01-30 14:35:00,14.91,14.93,14.89,14.89,808300.0,11.8633,11.8792,11.8474,11.8474,808300.0
2009-01-30 14:40:00,14.89,14.89,14.87,14.88,141500.0,11.8474,11.8474,11.8315,11.8394,141500.0
2009-01-30 14:45:00,14.87,14.88,14.86,14.87,27400.0,11.8315,11.8394,11.8235,11.8315,27400.0
2009-01-30 14:50:00,14.87,14.88,14.82,14.83,30500.0,11.8315,11.8394,11.7917,11.7996,30500.0
2009-01-30 14:55:00,14.83,14.83,14.81,14.83,16700.0,11.7996,11.7996,11.7837,11.7996,16700.0
2009-01-30 15:00:00,14.83,14.86,14.82,14.82,65300.0,11.7996,11.8235,11.7917,11.7917,65300.0
2009-01-30 15:05:00,14.82,14.83,14.81,14.82,35100.0,11.7917,11.7996,11.7837,11.7917,35100.0
2009-01-30 15:10:00,14.81,14.87,14.81,14.86,39400.0,11.7837,11.8315,11.7837,11.8235,39400.0
2009-01-30 15:15:00,14.86,14.87,14.8,14.8,132100.0,11.8235,11.8315,11.7758,11.7758,132100.0
2009-01-30 15:20:00,14.8,14.8,14.77,14.78,79100.0,11.7758,11.7758,11.7519,11.7599,79100.0
2009-01-30 15:25:00,14.77,14.82,14.76,14.76,133400.0,11.7519,11.7917,11.7439,11.7439,133400.0
2009-01-30 15:30:00,14.76,14.76,14.7,14.72,150800.0,11.7439,11.7439,11.6962,11.7121,150800.0
2009-01-30 15:35:00,14.73,14.75,14.7,14.71,80200.0,11.7201,11.736,11.6962,11.7042,80200.0
2009-01-30 15:40:00,14.71,14.78,14.71,14.75,182500.0,11.7042,11.7599,11.7042,11.736,182500.0
2009-01-30 15:45:00,14.75,14.8,14.72,14.77,177600.0,11.736,11.7758,11.7121,11.7519,177600.0
2009-01-30 15:50:00,14.77,14.77,14.74,14.74,95500.0,11.7519,11.7519,11.728,11.728,95500.0
2009-01-30 15:55:00,14.74,14.75,14.7,14.74,296700.0,11.728,11.736,11.6962,11.728,296700.0
2009-01-30 16:00:00,14.68,14.71,14.68,14.71,13200.0,11.6803,11.7042,11.6803,11.7042,13200.0
2009-01-30 16:05:00,14.71,14.71,14.71,14.71,0.0,11.7042,11.7042,11.7042,11.7042,0.0
2009-01-30 16:10:00,14.71,14.71,14.71,14.71,0.0,11.7042,11.7042,11.7042,11.7042,0.0
2009-02-02 09:30:00,14.6,14.64,14.56,14.63,177900.0,11.6166,11.6485,11.5848,11.6405,177900.0
2009-02-02 09:35:00,14.62,14.74,14.62,14.73,113400.0,11.6326,11.728,11.6326,11.7201,113400.0
2009-02-02 09:40:00,14.73,14.74,14.66,14.74,180300.0,11.7201,11.728,11.6644,11.728,180300.0
2009-02-02 09:45:00,14.74,14.75,14.69,14.72,44000.0,11.728,11.736,11.6883,11.7121,44000.0
2009-02-02 09:50:00,14.72,14.74,14.69,14.69,58800.0,11.7121,11.728,11.6883,11.6883,58800.0
2009-02-02 09:55:00,14.69,14.74,14.68,14.74,46600.0,11.6883,11.728,11.6803,11.728,46600.0
2009-02-02 10:00:00,14.74,14.81,14.74,14.79,299000.0,11.728,11.7837,11.728,11.7678,299000.0
2009-02-02 10:05:00,14.79,14.85,14.78,14.85,48100.0,11.7678,11.8156,11.7599,11.8156,48100.0
2009-02-02 10:10:00,14.85,14.89,14.85,14.88,68000.0,11.8156,11.8474,11.8156,11.8394,68000.0
2009-02-02 10:15:00,14.89,14.95,14.89,14.92,189200.0,11.8474,11.8951,11.8474,11.8713,189200.0
2009-02-02 10:20:00,14.92,14.93,14.9,14.9,24400.0,11.8713,11.8792,11.8553,11.8553,24400.0
2009-02-02 10:25:00,14.89,14.89,14.87,14.87,31800.0,11.8474,11.8474,11.8315,11.8315,31800.0
2009-02-02 10:30:00,14.88,14.88,14.84,14.85,26200.0,11.8394,11.8394,11.8076,11.8156,26200.0
2009-02-02 10:35:00,14.86,14.88,14.85,14.86,109700.0,11.8235,11.8394,11.8156,11.8235,109700.0
2009-02-02 10:40:00,14.86,14.86,14.81,14.81,124500.0,11.8235,11.8235,11.7837,11.7837,124500.0
2009-02-02 10:45:00,14.81,14.82,14.81,14.82,30600.0,11.7837,11.7917,11.7837,11.7917,30600.0
2009-02-02 10:50:00,14.81,14.84,14.8,14.81,15400.0,11.7837,11.8076,11.7758,11.7837,15400.0
2009-02-02 10:55:00,14.82,14.86,14.82,14.84,23700.0,11.7917,11.8235,11.7917,11.8076,23700.0
2009-02-02 11:00:00,14.84,14.84,14.81,14.82,41700.0,11.8076,11.8076,11.7837,11.7917,41700.0
2009-02-02 11:05:00,14.81,14.82,14.8,14.82,30800.0,11.7837,11.7917,11.7758,11.7917,30800.0
2009-02-02 11:10:00,14.83,14.83,14.81,14.81,28200.0,11.7996,11.7996,11.7837,11.7837,28200.0
2009-02-02 11:15:00,14.82,14.86,14.81,14.85,77000.0,11.7917,11.8235,11.7837,11.8156,77000.0
2009-02-02 11:20:00,14.85,14.85,14.81,14.83,24600.0,11.8156,11.8156,11.7837,11.7996,24600.0
2009-02-02 11:25:00,14.83,14.84,14.82,14.83,14400.0,11.7996,11.8076,11.7917,11.7996,14400.0
2009-02-02 11:30:00,14.84,14.87,14.83,14.87,45600.0,11.8076,11.8315,11.7996,11.8315,45600.0
2009-02-02 11:35:00,14.87,14.87,14.84,14.85,34800.0,11.8315,11.8315,11.8076,11.8156,34800.0
2009-02-02 11:40:00,14.84,14.84,14.81,14.83,38900.0,11.8076,11.8076,11.7837,11.7996,38900.0
2009-02-02 11:45:00,14.84,14.87,14.84,14.87,43000.0,11.8076,11.8315,11.8076,11.8315,43000.0
2009-02-02 11:50:00,14.87,14.89,14.86,14.87,39500.0,11.8315,11.8474,11.8235,11.8315,39500.0
2009-02-02 11:55:00,14.87,14.87,14.85,14.86,25200.0,11.8315,11.8315,11.8156,11.8235,25200.0
2009-02-02 12:00:00,14.86,14.93,14.86,14.9,45100.0,11.8235,11.8792,11.8235,11.8553,45100.0
2009-02-02 12:05:00,14.9,14.9,14.88,14.89,50000.0,11.8553,11.8553,11.8394,11.8474,50000.0
2009-02-02 12:10:00,14.89,14.89,14.87,14.87,36500.0,11.8474,11.8474,11.8315,11.8315,36500.0
2009-02-02 12:15:00,14.88,14.9,14.87,14.89,41700.0,11.8394,11.8553,11.8315,11.8474,41700.0
2009-02-02 12:20:00,14.9,14.9,14.87,14.88,35200.0,11.8553,11.8553,11.8315,11.8394,35200.0
2009-02-02 12:25:00,14.88,14.9,14.88,14.9,59500.0,11.8394,11.8553,11.8394,11.8553,59500.0
2009-02-02 12:30:00,14.9,14.95,14.9,14.94,67900.0,11.8553,11.8951,11.8553,11.8872,67900.0
2009-02-02 12:35:00,14.94,14.97,14.93,14.97,42700.0,11.8872,11.911,11.8792,11.911,42700.0
2009-02-02 12:40:00,14.97,14.98,14.96,14.96,26300.0,11.911,11.919,11.9031,11.9031,26300.0
2009-02-02 12:45:00,14.96,14.98,14.96,14.96,42000.0,11.9031,11.919,11.9031,11.9031,42000.0
2009-02-02 12:50:00,14.96,14.97,14.95,14.96,29600.0,11.9031,11.911,11.8951,11.9031,29600.0
2009-02-02 12:55:00,14.96,14.99,14.96,14.98,31400.0,11.9031,11.927,11.9031,11.919,31400.0
2009-02-02 13:00:00,14.98,14.98,14.96,14.97,52200.0,11.919,11.919,11.9031,11.911,52200.0
2009-02-02 13:05:00,14.97,14.97,14.95,14.96,71800.0,11.911,11.911,11.8951,11.9031,71800.0
2009-02-02 13:10:00,14.96,14.96,14.92,14.92,37900.0,11.9031,11.9031,11.8713,11.8713,37900.0
2009-02-02 13:15:00,14.92,14.92,14.9,14.91,15100.0,11.8713,11.8713,11.8553,11.8633,15100.0
2009-02-02 13:20:00,14.91,14.92,14.87,14.88,73900.0,11.8633,11.8713,11.8315,11.8394,73900.0
2009-02-02 13:25:00,14.88,14.9,14.88,14.9,11600.0,11.8394,11.8553,11.8394,11.8553,11600.0
2009-02-02 13:30:00,14.89,14.9,14.88,14.9,26600.0,11.8474,11.8553,11.8394,11.8553,26600.0
2009-02-02 13:35:00,14.9,14.91,14.89,14.89,38400.0,11.8553,11.8633,11.8474,11.8474,38400.0
2009-02-02 13:40:00,14.89,14.91,14.88,14.9,52700.0,11.8474,11.8633,11.8394,11.8553,52700.0
2009-02-02 13:45:00,14.9,14.91,14.88,14.89,26200.0,11.8553,11.8633,11.8394,11.8474,26200.0
2009-02-02 13:50:00,14.9,14.9,14.84,14.84,32700.0,11.8553,11.8553,11.8076,11.8076,32700.0
2009-02-02 13:55:00,14.83,14.84,14.8,14.81,26400.0,11.7996,11.8076,11.7758,11.7837,26400.0
2009-02-02 14:00:00,14.81,14.82,14.8,14.8,18500.0,11.7837,11.7917,11.7758,11.7758,18500.0
2009-02-02 14:05:00,14.8,14.82,14.8,14.8,29500.0,11.7758,11.7917,11.7758,11.7758,29500.0
2009-02-02 14:10:00,14.8,14.81,14.78,14.8,79900.0,11.7758,11.7837,11.7599,11.7758,79900.0
2009-02-02 14:15:00,14.81,14.83,14.81,14.83,37700.0,11.7837,11.7996,11.7837,11.7996,37700.0
2009-02-02 14:20:00,14.83,14.83,14.77,14.78,34600.0,11.7996,11.7996,11.7519,11.7599,34600.0
2009-02-02 14:25:00,14.78,14.79,14.75,14.78,86000.0,11.7599,11.7678,11.736,11.7599,86000.0
2009-02-02 14:30:00,14.77,14.78,14.76,14.76,171300.0,11.7519,11.7599,11.7439,11.7439,171300.0
2009-02-02 14:35:00,14.76,14.78,14.74,14.76,95400.0,11.7439,11.7599,11.728,11.7439,95400.0
2009-02-02 14:40:00,14.76,14.81,14.75,14.8,36000.0,11.7439,11.7837,11.736,11.7758,36000.0
2009-02-02 14:45:00,14.8,14.81,14.78,14.78,105200.0,11.7758,11.7837,11.7599,11.7599,105200.0
2009-02-02 14:50:00,14.78,14.8,14.77,14.8,19900.0,11.7599,11.7758,11.7519,11.7758,19900.0
2009-02-02 14:55:00,14.8,14.81,14.79,14.79,27400.0,11.7758,11.7837,11.7678,11.7678,27400.0
2009-02-02 15:00:00,14.79,14.84,14.77,14.84,58300.0,11.7678,11.8076,11.7519,11.8076,58300.0
2009-02-02 15:05:00,14.84,14.87,14.83,14.86,40500.0,11.8076,11.8315,11.7996,11.8235,40500.0
2009-02-02 15:10:00,14.86,14.9,14.85,14.89,33000.0,11.8235,11.8553,11.8156,11.8474,33000.0
2009-02-02 15:15:00,14.89,14.91,14.88,14.9,40100.0,11.8474,11.8633,11.8394,11.8553,40100.0
2009-02-02 15:20:00,14.91,14.94,14.9,14.91,31700.0,11.8633,11.8872,11.8553,11.8633,31700.0
2009-02-02 15:25:00,14.92,14.95,14.91,14.95,43100.0,11.8713,11.8951,11.8633,11.8951,43100.0
2009-02-02 15:30:00,14.96,15.02,14.96,15.0,50500.0,11.9031,11.9508,11.9031,11.9349,50500.0
2009-02-02 15:35:00,15.0,15.04,15.0,15.04,49200.0,11.9349,11.9667,11.9349,11.9667,49200.0
2009-02-02 15:40:00,15.05,15.11,15.04,15.05,161000.0,11.9747,12.0224,11.9667,11.9747,161000.0
2009-02-02 15:45:00,15.04,15.06,15.0,15.01,80700.0,11.9667,11.9826,11.9349,11.9429,80700.0
2009-02-02 15:50:00,15.02,15.06,15.0,15.02,177500.0,11.9508,11.9826,11.9349,11.9508,177500.0
2009-02-02 15:55:00,15.02,15.02,14.94,14.96,280000.0,11.9508,11.9508,11.8872,11.9031,280000.0
2009-02-02 16:00:00,14.95,14.95,14.91,14.93,7800.0,11.8951,11.8951,11.8633,11.8792,7800.0
2009-02-02 16:05:00,14.9,14.9,14.9,14.9,25000.0,11.8553,11.8553,11.8553,11.8553,25000.0
2009-02-02 16:10:00,14.9,14.9,14.9,14.9,0.0,11.8553,11.8553,11.8553,11.8553,0.0
2009-02-03 09:30:00,14.98,15.04,14.97,14.97,169700.0,11.919,11.9667,11.911,11.911,169700.0
2009-02-03 09:35:00,14.97,14.97,14.88,14.89,161500.0,11.911,11.911,11.8394,11.8474,161500.0
2009-02-03 09:40:00,14.89,14.9,14.84,14.84,69400.0,11.8474,11.8553,11.8076,11.8076,69400.0
2009-02-03 09:45:00,14.84,14.84,14.8,14.82,45200.0,11.8076,11.8076,11.7758,11.7917,45200.0
2009-02-03 09:50:00,14.82,14.83,14.79,14.81,26600.0,11.7917,11.7996,11.7678,11.7837,26600.0
2009-02-03 09:55:00,14.81,14.85,14.8,14.84,86200.0,11.7837,11.8156,11.7758,11.8076,86200.0
2009-02-03 10:00:00,14.84,14.9,14.84,14.86,400700.0,11.8076,11.8553,11.8076,11.8235,400700.0
2009-02-03 10:05:00,14.86,14.95,14.86,14.93,55600.0,11.8235,11.8951,11.8235,11.8792,55600.0
2009-02-03 10:10:00,14.93,14.95,14.92,14.93,32400.0,11.8792,11.8951,11.8713,11.8792,32400.0
2009-02-03 10:15:00,14.92,14.95,14.87,14.87,49000.0,11.8713,11.8951,11.8315,11.8315,49000.0
2009-02-03 10:20:00,14.87,14.89,14.85,14.86,52900.0,11.8315,11.8474,11.8156,11.8235,52900.0
2009-02-03 10:25:00,14.86,14.92,14.84,14.9,62500.0,11.8235,11.8713,11.8076,11.8553,62500.0
2009-02-03 10:30:00,14.9,14.95,14.9,14.93,87600.0,11.8553,11.8951,11.8553,11.8792,87600.0
2009-02-03 10:35:00,14.94,14.99,14.94,14.98,117300.0,11.8872,11.927,11.8872,11.919,117300.0
2009-02-03 10:40:00,14.98,15.01,14.98,15.01,57500.0,11.919,11.9429,11.919,11.9429,57500.0
2009-02-03 10:45:00,15.02,15.07,15.02,15.06,112700.0,11.9508,11.9906,11.9508,11.9826,112700.0
2009-02-03 10:50:00,15.06,15.08,15.01,15.02,53800.0,11.9826,11.9986,11.9429,11.9508,53800.0
2009-02-03 10:55:00,15.02,15.03,14.99,15.01,80600.0,11.9508,11.9588,11.927,11.9429,80600.0
2009-02-03 11:00:00,15.02,15.04,15.01,15.04,18800.0,11.9508,11.9667,11.9429,11.9667,18800.0
2009-02-03 11:05:00,15.03,15.1,15.03,15.08,50900.0,11.9588,12.0145,11.9588,11.9986,50900.0
2009-02-03 11:10:00,15.08,15.09,15.08,15.08,29100.0,11.9986,12.0065,11.9986,11.9986,29100.0
2009-02-03 11:15:00,15.09,15.1,15.06,15.07,27000.0,12.0065,12.0145,11.9826,11.9906,27000.0
2009-02-03 11:20:00,15.06,15.1,15.05,15.09,25100.0,11.9826,12.0145,11.9747,12.0065,25100.0
2009-02-03 11:25:00,15.09,15.09,15.07,15.07,19000.0,12.0065,12.0065,11.9906,11.9906,19000.0
2009-02-03 11:30:00,15.07,15.08,15.07,15.08,11600.0,11.9906,11.9986,11.9906,11.9986,11600.0
2009-02-03 11:35:00,15.08,15.09,15.05,15.05,29600.0,11.9986,12.0065,11.9747,11.9747,29600.0
2009-02-03 11:40:00,15.04,15.05,15.02,15.04,47300.0,11.9667,11.9747,11.9508,11.9667,47300.0
2009-02-03 11:45:00,15.04,15.05,15.03,15.05,59800.0,11.9667,11.9747,11.9588,11.9747,59800.0
2009-02-03 11:50:00,15.04,15.06,15.04,15.04,15000.0,11.9667,11.9826,11.9667,11.9667,15000.0
2009-02-03 11:55:00,15.05,15.05,15.01,15.01,28100.0,11.9747,11.9747,11.9429,11.9429,28100.0
2009-02-03 12:00:00,15.01,15.02,14.99,15.01,21800.0,11.9429,11.9508,11.927,11.9429,21800.0
2009-02-03 12:05:00,15.0,15.01,14.98,14.99,232700.0,11.9349,11.9429,11.919,11.927,232700.0
2009-02-03 12:10:00,14.99,14.99,14.96,14.98,125200.0,11.927,11.927,11.9031,11.919,125200.0
2009-02-03 12:15:00,14.98,15.0,14.94,14.94,208700.0,11.919,11.9349,11.8872,11.8872,208700.0
2009-02-03 12:20:00,14.95,14.96,14.94,14.94,38600.0,11.8951,11.9031,11.8872,11.8872,38600.0
2009-02-03 12:25:00,14.95,14.97,14.95,14.97,31400.0,11.8951,11.911,11.8951,11.911,31400.0
2009-02-03 12:30:00,14.98,15.0,14.97,15.0,13800.0,11.919,11.9349,11.911,11.9349,13800.0
2009-02-03 12:35:00,15.0,15.0,14.98,14.99,22100.0,11.9349,11.9349,11.919,11.927,22100.0
2009-02-03 12:40:00,14.99,15.02,14.99,15.01,56000.0,11.927,11.9508,11.927,11.9429,56000.0
2009-02-03 12:45:00,15.01,15.02,15.0,15.0,43300.0,11.9429,11.9508,11.9349,11.9349,43300.0
2009-02-03 12:50:00,15.0,15.02,15.0,15.01,15700.0,11.9349,11.9508,11.9349,11.9429,15700.0
2009-02-03 12:55:00,15.0,15.0,14.95,14.96,27900.0,11.9349,11.9349,11.8951,11.9031,27900.0
2009-02-03 13:00:00,14.95,14.96,14.95,14.95,15500.0,11.8951,11.9031,11.8951,11.8951,15500.0
2009-02-03 13:05:00,14.94,14.97,14.94,14.96,26800.0,11.8872,11.911,11.8872,11.9031,26800.0
2009-02-03 13:10:00,14.96,14.97,14.94,14.97,9000.0,11.9031,11.911,11.8872,11.911,9000.0
2009-02-03 13:15:00,14.97,14.99,14.97,14.98,15900.0,11.911,11.927,11.911,11.919,15900.0
2009-02-03 13:20:00,14.98,14.98,14.96,14.98,7300.0,11.919,11.919,11.9031,11.919,7300.0
2009-02-03 13:25:00,14.98,14.98,14.94,14.95,21900.0,11.919,11.919,11.8872,11.8951,21900.0
2009-02-03 13:30:00,14.95,14.99,14.95,14.98,28000.0,11.8951,11.927,11.8951,11.919,28000.0
2009-02-03 13:35:00,14.99,15.02,14.98,15.02,30300.0,11.927,11.9508,11.919,11.9508,30300.0
2009-02-03 13:40:00,15.02,15.03,15.01,15.02,65700.0,11.9508,11.9588,11.9429,11.9508,65700.0
2009-02-03 13:45:00,15.02,15.02,14.99,14.99,29200.0,11.9508,11.9508,11.927,11.927,29200.0
2009-02-03 13:50:00,14.99,14.99,14.96,14.96,14600.0,11.927,11.927,11.9031,11.9031,14600.0
2009-02-03 13:55:00,14.96,15.0,14.96,14.99,26600.0,11.9031,11.9349,11.9031,11.927,26600.0
2009-02-03 14:00:00,14.99,15.01,14.99,14.99,18200.0,11.927,11.9429,11.927,11.927,18200.0
2009-02-03 14:05:00,15.0,15.07,14.99,15.07,48700.0,11.9349,11.9906,11.927,11.9906,48700.0
2009-02-03 14:10:00,15.07,15.11,15.07,15.1,97800.0,11.9906,12.0224,11.9906,12.0145,97800.0
2009-02-03 14:15:00,15.11,15.13,15.09,15.12,199100.0,12.0224,12.0383,12.0065,12.0304,199100.0
2009-02-03 14:20:00,15.12,15.12,15.1,15.12,45500.0,12.0304,12.0304,12.0145,12.0304,45500.0
2009-02-03 14:25:00,15.11,15.13,15.08,15.08,805600.0,12.0224,12.0383,11.9986,11.9986,805600.0
2009-02-03 14:30:00,15.08,15.13,15.08,15.13,180600.0,11.9986,12.0383,11.9986,12.0383,180600.0
2009-02-03 14:35:00,15.13,15.15,15.13,15.13,16100.0,12.0383,12.0543,12.0383,12.0383,16100.0
2009-02-03 14:40:00,15.13,15.17,15.13,15.17,89700.0,12.0383,12.0702,12.0383,12.0702,89700.0
2009-02-03 14:45:00,15.16,15.17,15.15,15.15,37300.0,12.0622,12.0702,12.0543,12.0543,37300.0
2009-02-03 14:50:00,15.14,15.16,15.13,15.13,22500.0,12.0463,12.0622,12.0383,12.0383,22500.0
2009-02-03 14:55:00,15.13,15.13,15.11,15.12,58700.0,12.0383,12.0383,12.0224,12.0304,58700.0
2009-02-03 15:00:00,15.12,15.15,15.1,15.11,45100.0,12.0304,12.0543,12.0145,12.0224,45100.0
2009-02-03 15:05:00,15.11,15.18,15.1,15.18,28300.0,12.0224,12.0781,12.0145,12.0781,28300.0
2009-02-03 15:10:00,15.19,15.21,15.18,15.2,110200.0,12.0861,12.102,12.0781,12.094,110200.0
2009-02-03 15:15:00,15.2,15.23,15.19,15.22,34900.0,12.094,12.1179,12.0861,12.11,34900.0
2009-02-03 15:20:00,15.22,15.27,15.19,15.26,101300.0,12.11,12.1497,12.0861,12.1418,101300.0
2009-02-03 15:25:00,15.26,15.27,15.25,15.25,61800.0,12.1418,12.1497,12.1338,12.1338,61800.0
2009-02-03 15:30:00,15.25,15.28,15.24,15.24,123500.0,12.1338,12.1577,12.1259,12.1259,123500.0
2009-02-03 15:35:00,15.25,15.25,15.22,15.24,73700.0,12.1338,12.1338,12.11,12.1259,73700.0
2009-02-03 15:40:00,15.25,15.26,15.2,15.2,141700.0,12.1338,12.1418,12.094,12.094,141700.0
2009-02-03 15:45:00,15.2,15.24,15.19,15.23,114100.0,12.094,12.1259,12.0861,12.1179,114100.0
2009-02-03 15:50:00,15.23,15.28,15.23,15.26,305900.0,12.1179,12.1577,12.1179,12.1418,305900.0
2009-02-03 15:55:00,15.26,15.27,15.21,15.22,268600.0,12.1418,12.1497,12.102,12.11,268600.0
2009-02-03 16:00:00,15.21,15.24,15.21,15.24,9900.0,12.102,12.1259,12.102,12.1259,9900.0
2009-02-03 16:05:00,15.24,15.24,15.24,15.24,0.0,12.1259,12.1259,12.1259,12.1259,0.0
2009-02-03 16:10:00,15.24,15.24,15.24,15.24,0.0,12.1259,12.1259,12.1259,12.1259,0.0
2009-02-04 09:30:00,15.25,15.34,15.23,15.3,67000.0,12.1338,12.2054,12.1179,12.1736,67000.0
2009-02-04 09:35:00,15.3,15.36,15.28,15.36,55700.0,12.1736,12.2213,12.1577,12.2213,55700.0
2009-02-04 09:40:00,15.36,15.44,15.36,15.43,42300.0,12.2213,12.285,12.2213,12.277,42300.0
2009-02-04 09:45:00,15.45,15.45,15.43,15.43,28400.0,12.293,12.293,12.277,12.277,28400.0
2009-02-04 09:50:00,15.43,15.5,15.41,15.5,66000.0,12.277,12.3327,12.2611,12.3327,66000.0
2009-02-04 09:55:00,15.49,15.53,15.49,15.52,109300.0,12.3248,12.3566,12.3248,12.3487,109300.0
2009-02-04 10:00:00,15.52,15.59,15.52,15.56,503600.0,12.3487,12.4043,12.3487,12.3805,503600.0
2009-02-04 10:05:00,15.56,15.57,15.54,15.54,33700.0,12.3805,12.3884,12.3646,12.3646,33700.0
2009-02-04 10:10:00,15.54,15.6,15.54,15.57,48400.0,12.3646,12.4123,12.3646,12.3884,48400.0
2009-02-04 10:15:00,15.57,15.59,15.54,15.55,35400.0,12.3884,12.4043,12.3646,12.3725,35400.0
2009-02-04 10:20:00,15.55,15.57,15.54,15.56,17400.0,12.3725,12.3884,12.3646,12.3805,17400.0
2009-02-04 10:25:00,15.55,15.6,15.55,15.58,48000.0,12.3725,12.4123,12.3725,12.3964,48000.0
2009-02-04 10:30:00,15.58,15.63,15.57,15.6,94300.0,12.3964,12.4362,12.3884,12.4123,94300.0
2009-02-04 10:35:00,15.6,15.64,15.59,15.61,67400.0,12.4123,12.4441,12.4043,12.4203,67400.0
2009-02-04 10:40:00,15.62,15.63,15.61,15.62,110200.0,12.4282,12.4362,12.4203,12.4282,110200.0
2009-02-04 10:45:00,15.62,15.62,15.58,15.59,47400.0,12.4282,12.4282,12.3964,12.4043,47400.0
2009-02-04 10:50:00,15.58,15.6,15.57,15.57,50400.0,12.3964,12.4123,12.3884,12.3884,50400.0
2009-02-04 10:55:00,15.57,15.61,15.56,15.6,65500.0,12.3884,12.4203,12.3805,12.4123,65500.0
2009-02-04 11:00:00,15.61,15.61,15.58,15.6,49800.0,12.4203,12.4203,12.3964,12.4123,49800.0
2009-02-04 11:05:00,15.61,15.62,15.6,15.61,66700.0,12.4203,12.4282,12.4123,12.4203,66700.0
2009-02-04 11:10:00,15.62,15.62,15.59,15.6,262200.0,12.4282,12.4282,12.4043,12.4123,262200.0
2009-02-04 11:15:00,15.6,15.6,15.56,15.59,64200.0,12.4123,12.4123,12.3805,12.4043,64200.0
2009-02-04 11:20:00,15.59,15.61,15.58,15.61,34300.0,12.4043,12.4203,12.3964,12.4203,34300.0
2009-02-04 11:25:00,15.61,15.63,15.58,15.58,43700.0,12.4203,12.4362,12.3964,12.3964,43700.0
2009-02-04 11:30:00,15.58,15.6,15.57,15.6,16500.0,12.3964,12.4123,12.3884,12.4123,16500.0
2009-02-04 11:35:00,15.59,15.6,15.56,15.56,12600.0,12.4043,12.4123,12.3805,12.3805,12600.0
2009-02-04 11:40:00,15.57,15.57,15.55,15.55,17900.0,12.3884,12.3884,12.3725,12.3725,17900.0
2009-02-04 11:45:00,15.55,15.55,15.52,15.53,58700.0,12.3725,12.3725,12.3487,12.3566,58700.0
2009-02-04 11:50:00,15.52,15.55,15.52,15.53,21700.0,12.3487,12.3725,12.3487,12.3566,21700.0
2009-02-04 11:55:00,15.53,15.54,15.52,15.52,30200.0,12.3566,12.3646,12.3487,12.3487,30200.0
2009-02-04 12:00:00,15.53,15.56,15.53,15.56,29200.0,12.3566,12.3805,12.3566,12.3805,29200.0
2009-02-04 12:05:00,15.56,15.58,15.56,15.56,75400.0,12.3805,12.3964,12.3805,12.3805,75400.0
2009-02-04 12:10:00,15.56,15.57,15.54,15.55,35500.0,12.3805,12.3884,12.3646,12.3725,35500.0
2009-02-04 12:15:00,15.56,15.56,15.55,15.55,4100.0,12.3805,12.3805,12.3725,12.3725,4100.0
2009-02-04 12:20:00,15.55,15.55,15.49,15.5,28700.0,12.3725,12.3725,12.3248,12.3327,28700.0
2009-02-04 12:25:00,15.5,15.52,15.49,15.5,24700.0,12.3327,12.3487,12.3248,12.3327,24700.0
2009-02-04 12:30:00,15.49,15.5,15.48,15.5,30800.0,12.3248,12.3327,12.3168,12.3327,30800.0
2009-02-04 12:35:00,15.5,15.51,15.5,15.5,26300.0,12.3327,12.3407,12.3327,12.3327,26300.0
2009-02-04 12:40:00,15.5,15.52,15.49,15.51,25300.0,12.3327,12.3487,12.3248,12.3407,25300.0
2009-02-04 12:45:00,15.51,15.52,15.51,15.52,8200.0,12.3407,12.3487,12.3407,12.3487,8200.0
2009-02-04 12:50:00,15.52,15.52,15.47,15.47,44200.0,12.3487,12.3487,12.3089,12.3089,44200.0
2009-02-04 12:55:00,15.48,15.48,15.46,15.46,9300.0,12.3168,12.3168,12.3009,12.3009,9300.0
2009-02-04 13:00:00,15.46,15.46,15.43,15.44,31800.0,12.3009,12.3009,12.277,12.285,31800.0
2009-02-04 13:05:00,15.44,15.44,15.42,15.44,26500.0,12.285,12.285,12.2691,12.285,26500.0
2009-02-04 13:10:00,15.44,15.44,15.41,15.42,19400.0,12.285,12.285,12.2611,12.2691,19400.0
2009-02-04 13:15:00,15.42,15.43,15.41,15.41,24000.0,12.2691,12.277,12.2611,12.2611,24000.0
2009-02-04 13:20:00,15.41,15.44,15.41,15.43,20400.0,12.2611,12.285,12.2611,12.277,20400.0
2009-02-04 13:25:00,15.43,15.47,15.43,15.47,42800.0,12.277,12.3089,12.277,12.3089,42800.0
2009-02-04 13:30:00,15.47,15.47,15.43,15.43,22500.0,12.3089,12.3089,12.277,12.277,22500.0
2009-02-04 13:35:00,15.43,15.44,15.36,15.36,37500.0,12.277,12.285,12.2213,12.2213,37500.0
2009-02-04 13:40:00,15.35,15.35,15.31,15.31,78100.0,12.2134,12.2134,12.1816,12.1816,78100.0
2009-02-04 13:45:00,15.3,15.3,15.25,15.25,77000.0,12.1736,12.1736,12.1338,12.1338,77000.0
2009-02-04 13:50:00,15.25,15.27,15.19,15.22,196900.0,12.1338,12.1497,12.0861,12.11,196900.0
2009-02-04 13:55:00,15.21,15.26,15.19,15.25,58900.0,12.102,12.1418,12.0861,12.1338,58900.0
2009-02-04 14:00:00,15.25,15.27,15.24,15.27,215100.0,12.1338,12.1497,12.1259,12.1497,215100.0
2009-02-04 14:05:00,15.26,15.26,15.22,15.22,92500.0,12.1418,12.1418,12.11,12.11,92500.0
2009-02-04 14:10:00,15.22,15.25,15.22,15.25,39700.0,12.11,12.1338,12.11,12.1338,39700.0
2009-02-04 14:15:00,15.26,15.27,15.23,15.25,45900.0,12.1418,12.1497,12.1179,12.1338,45900.0
2009-02-04 14:20:00,15.24,15.25,15.18,15.19,45300.0,12.1259,12.1338,12.0781,12.0861,45300.0
2009-02-04 14:25:00,15.19,15.21,15.17,15.2,29000.0,12.0861,12.102,12.0702,12.094,29000.0
2009-02-04 14:30:00,15.2,15.21,15.19,15.21,51600.0,12.094,12.102,12.0861,12.102,51600.0
2009-02-04 14:35:00,15.2,15.25,15.2,15.24,55600.0,12.094,12.1338,12.094,12.1259,55600.0
2009-02-04 14:40:00,15.25,15.27,15.22,15.22,30200.0,12.1338,12.1497,12.11,12.11,30200.0
2009-02-04 14:45:00,15.21,15.24,15.21,15.23,57800.0,12.102,12.1259,12.102,12.1179,57800.0
2009-02-04 14:50:00,15.23,15.24,15.2,15.21,35700.0,12.1179,12.1259,12.094,12.102,35700.0
2009-02-04 14:55:00,15.21,15.29,15.18,15.28,195400.0,12.102,12.1656,12.0781,12.1577,195400.0
2009-02-04 15:00:00,15.27,15.29,15.22,15.29,125900.0,12.1497,12.1656,12.11,12.1656,125900.0
2009-02-04 15:05:00,15.29,15.3,15.25,15.27,97800.0,12.1656,12.1736,12.1338,12.1497,97800.0
2009-02-04 15:10:00,15.28,15.28,15.21,15.22,70300.0,12.1577,12.1577,12.102,12.11,70300.0
2009-02-04 15:15:00,15.22,15.28,15.22,15.26,51200.0,12.11,12.1577,12.11,12.1418,51200.0
2009-02-04 15:20:00,15.26,15.26,15.2,15.22,46300.0,12.1418,12.1418,12.094,12.11,46300.0
2009-02-04 15:25:00,15.21,15.27,15.21,15.25,146800.0,12.102,12.1497,12.102,12.1338,146800.0
2009-02-04 15:30:00,15.24,15.25,15.21,15.22,100600.0,12.1259,12.1338,12.102,12.11,100600.0
2009-02-04 15:35:00,15.22,15.26,15.22,15.24,169200.0,12.11,12.1418,12.11,12.1259,169200.0
2009-02-04 15:40:00,15.25,15.27,15.24,15.25,136000.0,12.1338,12.1497,12.1259,12.1338,136000.0
2009-02-04 15:45:00,15.26,15.27,15.21,15.21,171700.0,12.1418,12.1497,12.102,12.102,171700.0
2009-02-04 15:50:00,15.22,15.25,15.21,15.25,205400.0,12.11,12.1338,12.102,12.1338,205400.0
2009-02-04 15:55:00,15.24,15.25,15.21,15.21,225700.0,12.1259,12.1338,12.102,12.102,225700.0
2009-02-04 16:00:00,15.2,15.2,15.2,15.2,5400.0,12.094,12.094,12.094,12.094,5400.0
2009-02-04 16:05:00,15.2,15.2,15.2,15.2,0.0,12.094,12.094,12.094,12.094,0.0
2009-02-04 16:10:00,15.32,15.33,15.32,15.33,1500.0,12.1895,12.1975,12.1895,12.1975,1500.0
2009-02-05 09:30:00,15.03,15.08,15.02,15.02,286000.0,11.9588,11.9986,11.9508,11.9508,286000.0
2009-02-05 09:35:00,15.03,15.04,14.99,15.03,55500.0,11.9588,11.9667,11.927,11.9588,55500.0
2009-02-05 09:40:00,15.04,15.11,15.04,15.11,47700.0,11.9667,12.0224,11.9667,12.0224,47700.0
2009-02-05 09:45:00,15.12,15.13,15.07,15.1,106900.0,12.0304,12.0383,11.9906,12.0145,106900.0
2009-02-05 09:50:00,15.1,15.1,15.03,15.03,61900.0,12.0145,12.0145,11.9588,11.9588,61900.0
2009-02-05 09:55:00,15.02,15.02,14.99,15.01,143300.0,11.9508,11.9508,11.927,11.9429,143300.0
2009-02-05 10:00:00,15.01,15.05,15.01,15.05,43000.0,11.9429,11.9747,11.9429,11.9747,43000.0
2009-02-05 10:05:00,15.05,15.06,15.03,15.05,51700.0,11.9747,11.9826,11.9588,11.9747,51700.0
2009-02-05 10:10:00,15.05,15.11,15.04,15.11,63400.0,11.9747,12.0224,11.9667,12.0224,63400.0
2009-02-05 10:15:00,15.11,15.13,15.09,15.12,99500.0,12.0224,12.0383,12.0065,12.0304,99500.0
2009-02-05 10:20:00,15.12,15.16,15.11,15.15,50800.0,12.0304,12.0622,12.0224,12.0543,50800.0
2009-02-05 10:25:00,15.15,15.16,15.11,15.13,53200.0,12.0543,12.0622,12.0224,12.0383,53200.0
2009-02-05 10:30:00,15.13,15.18,15.11,15.18,47200.0,12.0383,12.0781,12.0224,12.0781,47200.0
2009-02-05 10:35:00,15.19,15.24,15.19,15.23,132900.0,12.0861,12.1259,12.0861,12.1179,132900.0
2009-02-05 10:40:00,15.22,15.3,15.22,15.3,70200.0,12.11,12.1736,12.11,12.1736,70200.0
2009-02-05 10:45:00,15.31,15.36,15.31,15.31,64700.0,12.1816,12.2213,12.1816,12.1816,64700.0
2009-02-05 10:50:00,15.31,15.42,15.3,15.39,53700.0,12.1816,12.2691,12.1736,12.2452,53700.0
2009-02-05 10:55:00,15.38,15.46,15.37,15.4,90800.0,12.2373,12.3009,12.2293,12.2532,90800.0
2009-02-05 11:00:00,15.4,15.44,15.37,15.42,77400.0,12.2532,12.285,12.2293,12.2691,77400.0
2009-02-05 11:05:00,15.42,15.44,15.38,15.41,67200.0,12.2691,12.285,12.2373,12.2611,67200.0
2009-02-05 11:10:00,15.41,15.42,15.37,15.38,142500.0,12.2611,12.2691,12.2293,12.2373,142500.0
2009-02-05 11:15:00,15.38,15.39,15.36,15.37,62700.0,12.2373,12.2452,12.2213,12.2293,62700.0
2009-02-05 11:20:00,15.37,15.37,15.36,15.37,25600.0,12.2293,12.2293,12.2213,12.2293,25600.0
2009-02-05 11:25:00,15.37,15.4,15.37,15.39,44100.0,12.2293,12.2532,12.2293,12.2452,44100.0
2009-02-05 11:30:00,15.39,15.44,15.39,15.43,35300.0,12.2452,12.285,12.2452,12.277,35300.0
2009-02-05 11:35:00,15.43,15.46,15.42,15.43,43200.0,12.277,12.3009,12.2691,12.277,43200.0
2009-02-05 11:40:00,15.42,15.42,15.4,15.4,116100.0,12.2691,12.2691,12.2532,12.2532,116100.0
2009-02-05 11:45:00,15.4,15.42,15.4,15.41,52600.0,12.2532,12.2691,12.2532,12.2611,52600.0
2009-02-05 11:50:00,15.42,15.45,15.41,15.42,76100.0,12.2691,12.293,12.2611,12.2691,76100.0
2009-02-05 11:55:00,15.42,15.47,15.42,15.47,11100.0,12.2691,12.3089,12.2691,12.3089,11100.0
2009-02-05 12:00:00,15.47,15.53,15.47,15.52,92500.0,12.3089,12.3566,12.3089,12.3487,92500.0
2009-02-05 12:05:00,15.53,15.58,15.53,15.56,75900.0,12.3566,12.3964,12.3566,12.3805,75900.0
2009-02-05 12:10:00,15.57,15.63,15.57,15.58,69700.0,12.3884,12.4362,12.3884,12.3964,69700.0
2009-02-05 12:15:00,15.58,15.59,15.55,15.55,90400.0,12.3964,12.4043,12.3725,12.3725,90400.0
2009-02-05 12:20:00,15.55,15.56,15.53,15.56,88900.0,12.3725,12.3805,12.3566,12.3805,88900.0
2009-02-05 12:25:00,15.56,15.57,15.51,15.51,352500.0,12.3805,12.3884,12.3407,12.3407,352500.0
2009-02-05 12:30:00,15.51,15.53,15.48,15.48,717500.0,12.3407,12.3566,12.3168,12.3168,717500.0
2009-02-05 12:35:00,15.47,15.49,15.45,15.48,115100.0,12.3089,12.3248,12.293,12.3168,115100.0
2009-02-05 12:40:00,15.48,15.51,15.48,15.51,30300.0,12.3168,12.3407,12.3168,12.3407,30300.0
2009-02-05 12:45:00,15.51,15.52,15.49,15.5,51500.0,12.3407,12.3487,12.3248,12.3327,51500.0
2009-02-05 12:50:00,15.5,15.5,15.44,15.45,56700.0,12.3327,12.3327,12.285,12.293,56700.0
2009-02-05 12:55:00,15.44,15.52,15.44,15.51,76300.0,12.285,12.3487,12.285,12.3407,76300.0
2009-02-05 13:00:00,15.51,15.52,15.5,15.5,74600.0,12.3407,12.3487,12.3327,12.3327,74600.0
2009-02-05 13:05:00,15.51,15.54,15.48,15.54,62500.0,12.3407,12.3646,12.3168,12.3646,62500.0
2009-02-05 13:10:00,15.54,15.55,15.5,15.51,76600.0,12.3646,12.3725,12.3327,12.3407,76600.0
2009-02-05 13:15:00,15.5,15.5,15.46,15.46,20500.0,12.3327,12.3327,12.3009,12.3009,20500.0
2009-02-05 13:20:00,15.47,15.48,15.44,15.44,14700.0,12.3089,12.3168,12.285,12.285,14700.0
2009-02-05 13:25:00,15.44,15.46,15.43,15.44,42200.0,12.285,12.3009,12.277,12.285,42200.0
2009-02-05 13:30:00,15.44,15.48,15.44,15.47,27000.0,12.285,12.3168,12.285,12.3089,27000.0
2009-02-05 13:35:00,15.46,15.48,15.44,15.47,48700.0,12.3009,12.3168,12.285,12.3089,48700.0
2009-02-05 13:40:00,15.47,15.52,15.45,15.51,215800.0,12.3089,12.3487,12.293,12.3407,215800.0
2009-02-05 13:45:00,15.51,15.52,15.5,15.52,118400.0,12.3407,12.3487,12.3327,12.3487,118400.0
2009-02-05 13:50:00,15.52,15.52,15.49,15.51,36800.0,12.3487,12.3487,12.3248,12.3407,36800.0
2009-02-05 13:55:00,15.51,15.51,15.47,15.48,17400.0,12.3407,12.3407,12.3089,12.3168,17400.0
2009-02-05 14:00:00,15.48,15.53,15.48,15.53,45600.0,12.3168,12.3566,12.3168,12.3566,45600.0
2009-02-05 14:05:00,15.54,15.55,15.53,15.55,37900.0,12.3646,12.3725,12.3566,12.3725,37900.0
2009-02-05 14:10:00,15.54,15.54,15.51,15.51,22300.0,12.3646,12.3646,12.3407,12.3407,22300.0
2009-02-05 14:15:00,15.52,15.53,15.49,15.51,40100.0,12.3487,12.3566,12.3248,12.3407,40100.0
2009-02-05 14:20:00,15.51,15.57,15.51,15.56,28300.0,12.3407,12.3884,12.3407,12.3805,28300.0
2009-02-05 14:25:00,15.56,15.61,15.54,15.6,61600.0,12.3805,12.4203,12.3646,12.4123,61600.0
2009-02-05 14:30:00,15.61,15.62,15.57,15.59,70500.0,12.4203,12.4282,12.3884,12.4043,70500.0
2009-02-05 14:35:00,15.6,15.63,15.59,15.62,71000.0,12.4123,12.4362,12.4043,12.4282,71000.0
2009-02-05 14:40:00,15.61,15.62,15.59,15.61,60000.0,12.4203,12.4282,12.4043,12.4203,60000.0
2009-02-05 14:45:00,15.61,15.62,15.56,15.56,46200.0,12.4203,12.4282,12.3805,12.3805,46200.0
2009-02-05 14:50:00,15.56,15.56,15.51,15.54,47300.0,12.3805,12.3805,12.3407,12.3646,47300.0
2009-02-05 14:55:00,15.54,15.54,15.47,15.48,45100.0,12.3646,12.3646,12.3089,12.3168,45100.0
2009-02-05 15:00:00,15.48,15.52,15.42,15.42,94900.0,12.3168,12.3487,12.2691,12.2691,94900.0
2009-02-05 15:05:00,15.41,15.47,15.4,15.45,273400.0,12.2611,12.3089,12.2532,12.293,273400.0
2009-02-05 15:10:00,15.45,15.49,15.45,15.49,232200.0,12.293,12.3248,12.293,12.3248,232200.0
2009-02-05 15:15:00,15.49,15.51,15.47,15.47,1094100.0,12.3248,12.3407,12.3089,12.3089,1094100.0
2009-02-05 15:20:00,15.47,15.51,15.47,15.51,665400.0,12.3089,12.3407,12.3089,12.3407,665400.0
2009-02-05 15:25:00,15.5,15.55,15.5,15.53,32400.0,12.3327,12.3725,12.3327,12.3566,32400.0
2009-02-05 15:30:00,15.54,15.56,15.48,15.5,185200.0,12.3646,12.3805,12.3168,12.3327,185200.0
2009-02-05 15:35:00,15.49,15.52,15.46,15.48,78400.0,12.3248,12.3487,12.3009,12.3168,78400.0
2009-02-05 15:40:00,15.48,15.55,15.48,15.55,74700.0,12.3168,12.3725,12.3168,12.3725,74700.0
2009-02-05 15:45:00,15.54,15.55,15.49,15.5,90600.0,12.3646,12.3725,12.3248,12.3327,90600.0
2009-02-05 15:50:00,15.5,15.52,15.49,15.5,125500.0,12.3327,12.3487,12.3248,12.3327,125500.0
2009-02-05 15:55:00,15.51,15.52,15.47,15.49,290800.0,12.3407,12.3487,12.3089,12.3248,290800.0
2009-02-05 16:00:00,15.44,15.44,15.44,15.44,10700.0,12.285,12.285,12.285,12.285,10700.0
2009-02-05 16:05:00,15.44,15.44,15.44,15.44,0.0,12.285,12.285,12.285,12.285,0.0
2009-02-05 16:10:00,15.44,15.44,15.44,15.44,0.0,12.285,12.285,12.285,12.285,0.0
2009-02-06 09:30:00,15.56,15.62,15.51,15.62,88200.0,12.3805,12.4282,12.3407,12.4282,88200.0
2009-02-06 09:35:00,15.62,15.82,15.62,15.8,221900.0,12.4282,12.5873,12.4282,12.5714,221900.0
2009-02-06 09:40:00,15.8,15.83,15.76,15.77,92700.0,12.5714,12.5953,12.5396,12.5476,92700.0
2009-02-06 09:45:00,15.78,15.87,15.78,15.83,109600.0,12.5555,12.6271,12.5555,12.5953,109600.0
2009-02-06 09:50:00,15.82,15.87,15.81,15.86,52900.0,12.5873,12.6271,12.5794,12.6192,52900.0
2009-02-06 09:55:00,15.87,15.92,15.86,15.91,89800.0,12.6271,12.6669,12.6192,12.659,89800.0
2009-02-06 10:00:00,15.91,15.92,15.88,15.89,125200.0,12.659,12.6669,12.6351,12.643,125200.0
2009-02-06 10:05:00,15.89,15.9,15.84,15.85,97200.0,12.643,12.651,12.6033,12.6112,97200.0
2009-02-06 10:10:00,15.85,15.88,15.84,15.87,57100.0,12.6112,12.6351,12.6033,12.6271,57100.0
2009-02-06 10:15:00,15.87,15.89,15.82,15.83,82000.0,12.6271,12.643,12.5873,12.5953,82000.0
2009-02-06 10:20:00,15.82,15.82,15.79,15.8,33100.0,12.5873,12.5873,12.5635,12.5714,33100.0
2009-02-06 10:25:00,15.8,15.83,15.78,15.82,74000.0,12.5714,12.5953,12.5555,12.5873,74000.0
2009-02-06 10:30:00,15.82,15.82,15.8,15.82,31900.0,12.5873,12.5873,12.5714,12.5873,31900.0
2009-02-06 10:35:00,15.82,15.83,15.79,15.83,89100.0,12.5873,12.5953,12.5635,12.5953,89100.0
2009-02-06 10:40:00,15.82,15.82,15.78,15.8,19500.0,12.5873,12.5873,12.5555,12.5714,19500.0
2009-02-06 10:45:00,15.8,15.84,15.8,15.83,27800.0,12.5714,12.6033,12.5714,12.5953,27800.0
2009-02-06 10:50:00,15.84,15.87,15.84,15.87,27900.0,12.6033,12.6271,12.6033,12.6271,27900.0
2009-02-06 10:55:00,15.87,15.87,15.84,15.84,67100.0,12.6271,12.6271,12.6033,12.6033,67100.0
2009-02-06 11:00:00,15.84,15.88,15.84,15.87,88300.0,12.6033,12.6351,12.6033,12.6271,88300.0
2009-02-06 11:05:00,15.87,15.92,15.87,15.89,72600.0,12.6271,12.6669,12.6271,12.643,72600.0
2009-02-06 11:10:00,15.9,15.93,15.89,15.93,43700.0,12.651,12.6749,12.643,12.6749,43700.0
2009-02-06 11:15:00,15.93,15.94,15.91,15.93,34100.0,12.6749,12.6828,12.659,12.6749,34100.0
2009-02-06 11:20:00,15.92,15.92,15.87,15.88,33100.0,12.6669,12.6669,12.6271,12.6351,33100.0
2009-02-06 11:25:00,15.88,15.89,15.86,15.89,21700.0,12.6351,12.643,12.6192,12.643,21700.0
2009-02-06 11:30:00,15.9,15.91,15.89,15.9,194100.0,12.651,12.659,12.643,12.651,194100.0
2009-02-06 11:35:00,15.9,15.91,15.89,15.9,88200.0,12.651,12.659,12.643,12.651,88200.0
2009-02-06 11:40:00,15.9,15.93,15.9,15.93,134200.0,12.651,12.6749,12.651,12.6749,134200.0
2009-02-06 11:45:00,15.93,15.95,15.93,15.93,102800.0,12.6749,12.6908,12.6749,12.6749,102800.0
2009-02-06 11:50:00,15.93,15.93,15.9,15.92,66600.0,12.6749,12.6749,12.651,12.6669,66600.0
2009-02-06 11:55:00,15.93,15.95,15.93,15.93,85700.0,12.6749,12.6908,12.6749,12.6749,85700.0
2009-02-06 12:00:00,15.92,15.92,15.89,15.91,44400.0,12.6669,12.6669,12.643,12.659,44400.0
2009-02-06 12:05:00,15.9,15.91,15.9,15.91,5600.0,12.651,12.659,12.651,12.659,5600.0
2009-02-06 12:10:00,15.92,15.93,15.88,15.88,31400.0,12.6669,12.6749,12.6351,12.6351,31400.0
2009-02-06 12:15:00,15.89,15.9,15.87,15.87,84800.0,12.643,12.651,12.6271,12.6271,84800.0
2009-02-06 12:20:00,15.87,15.92,15.86,15.92,22000.0,12.6271,12.6669,12.6192,12.6669,22000.0
2009-02-06 12:25:00,15.91,15.92,15.87,15.87,26600.0,12.659,12.6669,12.6271,12.6271,26600.0
2009-02-06 12:30:00,15.88,15.9,15.87,15.89,16200.0,12.6351,12.651,12.6271,12.643,16200.0
2009-02-06 12:35:00,15.89,15.95,15.89,15.93,33600.0,12.643,12.6908,12.643,12.6749,33600.0
2009-02-06 12:40:00,15.94,15.95,15.93,15.93,18800.0,12.6828,12.6908,12.6749,12.6749,18800.0
2009-02-06 12:45:00,15.93,15.95,15.93,15.93,17000.0,12.6749,12.6908,12.6749,12.6749,17000.0
2009-02-06 12:50:00,15.93,15.94,15.92,15.94,22700.0,12.6749,12.6828,12.6669,12.6828,22700.0
2009-02-06 12:55:00,15.94,15.94,15.93,15.94,14600.0,12.6828,12.6828,12.6749,12.6828,14600.0
2009-02-06 13:00:00,15.94,15.95,15.92,15.93,39000.0,12.6828,12.6908,12.6669,12.6749,39000.0
2009-02-06 13:05:00,15.93,15.99,15.93,15.99,38800.0,12.6749,12.7226,12.6749,12.7226,38800.0
2009-02-06 13:10:00,15.98,16.01,15.98,16.0,18600.0,12.7147,12.7385,12.7147,12.7306,18600.0
2009-02-06 13:15:00,16.01,16.05,16.01,16.05,44500.0,12.7385,12.7704,12.7385,12.7704,44500.0
2009-02-06 13:20:00,16.06,16.06,16.03,16.03,43700.0,12.7783,12.7783,12.7544,12.7544,43700.0
2009-02-06 13:25:00,16.04,16.05,16.02,16.03,80600.0,12.7624,12.7704,12.7465,12.7544,80600.0
2009-02-06 13:30:00,16.04,16.07,16.04,16.06,84000.0,12.7624,12.7863,12.7624,12.7783,84000.0
2009-02-06 13:35:00,16.06,16.08,16.05,16.06,13500.0,12.7783,12.7942,12.7704,12.7783,13500.0
2009-02-06 13:40:00,16.07,16.07,16.03,16.05,16900.0,12.7863,12.7863,12.7544,12.7704,16900.0
2009-02-06 13:45:00,16.05,16.07,16.04,16.04,21900.0,12.7704,12.7863,12.7624,12.7624,21900.0
2009-02-06 13:50:00,16.04,16.05,16.02,16.03,52800.0,12.7624,12.7704,12.7465,12.7544,52800.0
2009-02-06 13:55:00,16.02,16.05,16.02,16.04,32200.0,12.7465,12.7704,12.7465,12.7624,32200.0
2009-02-06 14:00:00,16.04,16.04,16.0,16.0,49300.0,12.7624,12.7624,12.7306,12.7306,49300.0
2009-02-06 14:05:00,16.01,16.02,15.99,15.99,33700.0,12.7385,12.7465,12.7226,12.7226,33700.0
2009-02-06 14:10:00,16.0,16.03,15.99,16.02,23600.0,12.7306,12.7544,12.7226,12.7465,23600.0
2009-02-06 14:15:00,16.03,16.04,15.99,15.99,27400.0,12.7544,12.7624,12.7226,12.7226,27400.0
2009-02-06 14:20:00,15.99,16.02,15.98,16.02,710000.0,12.7226,12.7465,12.7147,12.7465,710000.0
2009-02-06 14:25:00,16.02,16.03,16.01,16.03,453100.0,12.7465,12.7544,12.7385,12.7544,453100.0
2009-02-06 14:30:00,16.04,16.08,16.04,16.08,386500.0,12.7624,12.7942,12.7624,12.7942,386500.0
2009-02-06 14:35:00,16.08,16.09,16.05,16.06,662100.0,12.7942,12.8022,12.7704,12.7783,662100.0
2009-02-06 14:40:00,16.05,16.07,16.01,16.04,67100.0,12.7704,12.7863,12.7385,12.7624,67100.0
2009-02-06 14:45:00,16.04,16.04,16.02,16.02,18800.0,12.7624,12.7624,12.7465,12.7465,18800.0
2009-02-06 14:50:00,16.02,16.02,15.98,16.0,67500.0,12.7465,12.7465,12.7147,12.7306,67500.0
2009-02-06 14:55:00,16.01,16.05,16.01,16.03,125600.0,12.7385,12.7704,12.7385,12.7544,125600.0
2009-02-06 15:00:00,16.03,16.03,15.98,15.98,81500.0,12.7544,12.7544,12.7147,12.7147,81500.0
2009-02-06 15:05:00,15.99,16.0,15.98,15.98,94600.0,12.7226,12.7306,12.7147,12.7147,94600.0
2009-02-06 15:10:00,15.97,16.01,15.95,16.0,130900.0,12.7067,12.7385,12.6908,12.7306,130900.0
2009-02-06 15:15:00,15.99,16.01,15.99,16.0,85300.0,12.7226,12.7385,12.7226,12.7306,85300.0
2009-02-06 15:20:00,16.0,16.03,15.99,16.03,205900.0,12.7306,12.7544,12.7226,12.7544,205900.0
2009-02-06 15:25:00,16.03,16.03,15.97,16.02,102700.0,12.7544,12.7544,12.7067,12.7465,102700.0
2009-02-06 15:30:00,16.02,16.05,16.01,16.04,86800.0,12.7465,12.7704,12.7385,12.7624,86800.0
2009-02-06 15:35:00,16.05,16.06,16.03,16.05,97100.0,12.7704,12.7783,12.7544,12.7704,97100.0
2009-02-06 15:40:00,16.06,16.11,16.06,16.08,192100.0,12.7783,12.8181,12.7783,12.7942,192100.0
2009-02-06 15:45:00,16.08,16.11,16.07,16.09,169100.0,12.7942,12.8181,12.7863,12.8022,169100.0
2009-02-06 15:50:00,16.09,16.11,16.04,16.05,208700.0,12.8022,12.8181,12.7624,12.7704,208700.0
2009-02-06 15:55:00,16.05,16.05,16.0,16.02,317100.0,12.7704,12.7704,12.7306,12.7465,317100.0
2009-02-06 16:00:00,16.02,16.02,15.97,15.97,10600.0,12.7465,12.7465,12.7067,12.7067,10600.0
2009-02-06 16:05:00,15.97,15.97,15.97,15.97,0.0,12.7067,12.7067,12.7067,12.7067,0.0
2009-02-06 16:10:00,15.97,15.97,15.97,15.97,0.0,12.7067,12.7067,12.7067,12.7067,0.0
2009-02-09 09:30:00,16.01,16.06,15.93,15.93,157400.0,12.7385,12.7783,12.6749,12.6749,157400.0
2009-02-09 09:35:00,15.94,15.97,15.91,15.97,60100.0,12.6828,12.7067,12.659,12.7067,60100.0
2009-02-09 09:40:00,15.98,16.01,15.95,15.98,61300.0,12.7147,12.7385,12.6908,12.7147,61300.0
2009-02-09 09:45:00,15.98,16.02,15.98,16.01,81300.0,12.7147,12.7465,12.7147,12.7385,81300.0
2009-02-09 09:50:00,16.0,16.01,15.99,16.0,29400.0,12.7306,12.7385,12.7226,12.7306,29400.0
2009-02-09 09:55:00,16.01,16.01,15.97,15.99,52100.0,12.7385,12.7385,12.7067,12.7226,52100.0
2009-02-09 10:00:00,15.99,15.99,15.91,15.91,54300.0,12.7226,12.7226,12.659,12.659,54300.0
2009-02-09 10:05:00,15.91,15.92,15.89,15.91,67300.0,12.659,12.6669,12.643,12.659,67300.0
2009-02-09 10:10:00,15.91,15.92,15.9,15.91,21800.0,12.659,12.6669,12.651,12.659,21800.0
2009-02-09 10:15:00,15.92,15.94,15.92,15.94,44100.0,12.6669,12.6828,12.6669,12.6828,44100.0
2009-02-09 10:20:00,15.94,15.96,15.94,15.96,29700.0,12.6828,12.6987,12.6828,12.6987,29700.0
2009-02-09 10:25:00,15.96,15.97,15.93,15.94,36900.0,12.6987,12.7067,12.6749,12.6828,36900.0
2009-02-09 10:30:00,15.94,15.95,15.92,15.93,60500.0,12.6828,12.6908,12.6669,12.6749,60500.0
2009-02-09 10:35:00,15.93,16.0,15.93,16.0,57900.0,12.6749,12.7306,12.6749,12.7306,57900.0
2009-02-09 10:40:00,16.0,16.03,15.99,16.02,44900.0,12.7306,12.7544,12.7226,12.7465,44900.0
2009-02-09 10:45:00,16.03,16.12,16.01,16.11,86000.0,12.7544,12.826,12.7385,12.8181,86000.0
2009-02-09 10:50:00,16.1,16.1,16.06,16.06,29300.0,12.8101,12.8101,12.7783,12.7783,29300.0
2009-02-09 10:55:00,16.06,16.14,16.06,16.14,83800.0,12.7783,12.842,12.7783,12.842,83800.0
2009-02-09 11:00:00,16.14,16.14,16.09,16.09,29100.0,12.842,12.842,12.8022,12.8022,29100.0
2009-02-09 11:05:00,16.09,16.09,16.06,16.08,43800.0,12.8022,12.8022,12.7783,12.7942,43800.0
2009-02-09 11:10:00,16.09,16.1,16.08,16.09,24800.0,12.8022,12.8101,12.7942,12.8022,24800.0
2009-02-09 11:15:00,16.09,16.09,16.06,16.07,34600.0,12.8022,12.8022,12.7783,12.7863,34600.0
2009-02-09 11:20:00,16.06,16.08,16.05,16.05,43200.0,12.7783,12.7942,12.7704,12.7704,43200.0
2009-02-09 11:25:00,16.06,16.09,16.06,16.07,36000.0,12.7783,12.8022,12.7783,12.7863,36000.0
2009-02-09 11:30:00,16.07,16.07,16.03,16.04,52100.0,12.7863,12.7863,12.7544,12.7624,52100.0
2009-02-09 11:35:00,16.03,16.07,16.03,16.05,50200.0,12.7544,12.7863,12.7544,12.7704,50200.0
2009-02-09 11:40:00,16.04,16.04,16.0,16.01,34300.0,12.7624,12.7624,12.7306,12.7385,34300.0
2009-02-09 11:45:00,16.01,16.03,16.0,16.02,37800.0,12.7385,12.7544,12.7306,12.7465,37800.0
2009-02-09 11:50:00,16.02,16.02,16.01,16.02,20900.0,12.7465,12.7465,12.7385,12.7465,20900.0
2009-02-09 11:55:00,16.02,16.03,16.01,16.03,140000.0,12.7465,12.7544,12.7385,12.7544,140000.0
2009-02-09 12:00:00,16.02,16.04,16.02,16.03,44600.0,12.7465,12.7624,12.7465,12.7544,44600.0
2009-02-09 12:05:00,16.03,16.03,16.01,16.01,24800.0,12.7544,12.7544,12.7385,12.7385,24800.0
2009-02-09 12:10:00,16.02,16.03,16.01,16.02,28000.0,12.7465,12.7544,12.7385,12.7465,28000.0
2009-02-09 12:15:00,16.02,16.06,16.01,16.05,41600.0,12.7465,12.7783,12.7385,12.7704,41600.0
2009-02-09 12:20:00,16.05,16.06,16.04,16.04,11400.0,12.7704,12.7783,12.7624,12.7624,11400.0
2009-02-09 12:25:00,16.04,16.07,16.04,16.07,43800.0,12.7624,12.7863,12.7624,12.7863,43800.0
2009-02-09 12:30:00,16.07,16.07,16.06,16.07,17900.0,12.7863,12.7863,12.7783,12.7863,17900.0
2009-02-09 12:35:00,16.07,16.07,16.06,16.06,21700.0,12.7863,12.7863,12.7783,12.7783,21700.0
2009-02-09 12:40:00,16.06,16.08,16.05,16.05,47000.0,12.7783,12.7942,12.7704,12.7704,47000.0
2009-02-09 12:45:00,16.05,16.07,16.05,16.07,23200.0,12.7704,12.7863,12.7704,12.7863,23200.0
2009-02-09 12:50:00,16.07,16.1,16.07,16.1,39000.0,12.7863,12.8101,12.7863,12.8101,39000.0
2009-02-09 12:55:00,16.1,16.1,16.08,16.09,20500.0,12.8101,12.8101,12.7942,12.8022,20500.0
2009-02-09 13:00:00,16.08,16.1,16.08,16.09,28400.0,12.7942,12.8101,12.7942,12.8022,28400.0
2009-02-09 13:05:00,16.1,16.11,16.09,16.11,9700.0,12.8101,12.8181,12.8022,12.8181,9700.0
2009-02-09 13:10:00,16.1,16.1,16.09,16.1,21100.0,12.8101,12.8101,12.8022,12.8101,21100.0
2009-02-09 13:15:00,16.11,16.12,16.08,16.08,46300.0,12.8181,12.826,12.7942,12.7942,46300.0
2009-02-09 13:20:00,16.08,16.08,16.07,16.08,36000.0,12.7942,12.7942,12.7863,12.7942,36000.0
2009-02-09 13:25:00,16.08,16.09,16.08,16.08,148100.0,12.7942,12.8022,12.7942,12.7942,148100.0
2009-02-09 13:30:00,16.08,16.08,16.01,16.01,209100.0,12.7942,12.7942,12.7385,12.7385,209100.0
2009-02-09 13:35:00,16.01,16.02,15.99,16.02,88900.0,12.7385,12.7465,12.7226,12.7465,88900.0
2009-02-09 13:40:00,16.02,16.03,16.01,16.03,57100.0,12.7465,12.7544,12.7385,12.7544,57100.0
2009-02-09 13:45:00,16.03,16.03,16.01,16.03,39700.0,12.7544,12.7544,12.7385,12.7544,39700.0
2009-02-09 13:50:00,16.03,16.03,16.0,16.0,17400.0,12.7544,12.7544,12.7306,12.7306,17400.0
2009-02-09 13:55:00,16.01,16.05,16.0,16.05,58600.0,12.7385,12.7704,12.7306,12.7704,58600.0
2009-02-09 14:00:00,16.04,16.05,16.04,16.04,9600.0,12.7624,12.7704,12.7624,12.7624,9600.0
2009-02-09 14:05:00,16.04,16.05,16.04,16.04,13600.0,12.7624,12.7704,12.7624,12.7624,13600.0
2009-02-09 14:10:00,16.04,16.04,16.01,16.01,35200.0,12.7624,12.7624,12.7385,12.7385,35200.0
2009-02-09 14:15:00,16.01,16.01,15.99,15.99,31100.0,12.7385,12.7385,12.7226,12.7226,31100.0
2009-02-09 14:20:00,15.99,16.01,15.98,15.99,42600.0,12.7226,12.7385,12.7147,12.7226,42600.0
2009-02-09 14:25:00,15.99,15.99,15.94,15.95,55600.0,12.7226,12.7226,12.6828,12.6908,55600.0
2009-02-09 14:30:00,15.96,15.97,15.95,15.96,56800.0,12.6987,12.7067,12.6908,12.6987,56800.0
2009-02-09 14:35:00,15.96,15.98,15.96,15.98,45100.0,12.6987,12.7147,12.6987,12.7147,45100.0
2009-02-09 14:40:00,15.98,15.99,15.94,15.94,39500.0,12.7147,12.7226,12.6828,12.6828,39500.0
2009-02-09 14:45:00,15.94,15.96,15.92,15.96,59300.0,12.6828,12.6987,12.6669,12.6987,59300.0
2009-02-09 14:50:00,15.96,15.98,15.96,15.98,20100.0,12.6987,12.7147,12.6987,12.7147,20100.0
2009-02-09 14:55:00,15.98,15.99,15.97,15.97,34300.0,12.7147,12.7226,12.7067,12.7067,34300.0
2009-02-09 15:00:00,15.98,15.99,15.96,15.97,42400.0,12.7147,12.7226,12.6987,12.7067,42400.0
2009-02-09 15:05:00,15.97,15.98,15.96,15.97,34100.0,12.7067,12.7147,12.6987,12.7067,34100.0
2009-02-09 15:10:00,15.97,16.01,15.95,16.01,89500.0,12.7067,12.7385,12.6908,12.7385,89500.0
2009-02-09 15:15:00,16.01,16.02,16.0,16.01,62500.0,12.7385,12.7465,12.7306,12.7385,62500.0
2009-02-09 15:20:00,16.01,16.05,16.01,16.04,164400.0,12.7385,12.7704,12.7385,12.7624,164400.0
2009-02-09 15:25:00,16.05,16.07,16.05,16.07,196100.0,12.7704,12.7863,12.7704,12.7863,196100.0
2009-02-09 15:30:00,16.07,16.09,16.05,16.05,95400.0,12.7863,12.8022,12.7704,12.7704,95400.0
2009-02-09 15:35:00,16.06,16.09,16.04,16.04,77200.0,12.7783,12.8022,12.7624,12.7624,77200.0
2009-02-09 15:40:00,16.03,16.06,16.03,16.05,37400.0,12.7544,12.7783,12.7544,12.7704,37400.0
2009-02-09 15:45:00,16.05,16.06,16.02,16.06,119300.0,12.7704,12.7783,12.7465,12.7783,119300.0
2009-02-09 15:50:00,16.07,16.08,16.06,16.07,67400.0,12.7863,12.7942,12.7783,12.7863,67400.0
2009-02-09 15:55:00,16.07,16.07,16.03,16.04,376400.0,12.7863,12.7863,12.7544,12.7624,376400.0
2009-02-09 16:00:00,16.01,16.01,16.01,16.01,9900.0,12.7385,12.7385,12.7385,12.7385,9900.0
2009-02-09 16:05:00,16.01,16.01,16.01,16.01,0.0,12.7385,12.7385,12.7385,12.7385,0.0
2009-02-09 16:10:00,16.01,16.01,16.01,16.01,0.0,12.7385,12.7385,12.7385,12.7385,0.0
2009-02-10 09:30:00,15.92,15.97,15.89,15.93,143000.0,12.6669,12.7067,12.643,12.6749,143000.0
2009-02-10 09:35:00,15.93,16.0,15.93,15.96,167000.0,12.6749,12.7306,12.6749,12.6987,167000.0
2009-02-10 09:40:00,15.97,15.98,15.94,15.96,44700.0,12.7067,12.7147,12.6828,12.6987,44700.0
2009-02-10 09:45:00,15.96,16.07,15.96,16.03,67400.0,12.6987,12.7863,12.6987,12.7544,67400.0
2009-02-10 09:50:00,16.04,16.08,16.03,16.06,70800.0,12.7624,12.7942,12.7544,12.7783,70800.0
2009-02-10 09:55:00,16.07,16.08,16.0,16.0,70500.0,12.7863,12.7942,12.7306,12.7306,70500.0
2009-02-10 10:00:00,16.0,16.03,15.98,16.0,70500.0,12.7306,12.7544,12.7147,12.7306,70500.0
2009-02-10 10:05:00,16.01,16.03,15.99,16.02,177800.0,12.7385,12.7544,12.7226,12.7465,177800.0
2009-02-10 10:10:00,16.02,16.02,15.97,15.97,73900.0,12.7465,12.7465,12.7067,12.7067,73900.0
2009-02-10 10:15:00,15.96,15.98,15.93,15.93,43200.0,12.6987,12.7147,12.6749,12.6749,43200.0
2009-02-10 10:20:00,15.94,15.94,15.87,15.87,76900.0,12.6828,12.6828,12.6271,12.6271,76900.0
2009-02-10 10:25:00,15.87,15.89,15.86,15.87,50900.0,12.6271,12.643,12.6192,12.6271,50900.0
2009-02-10 10:30:00,15.87,15.91,15.86,15.91,50800.0,12.6271,12.659,12.6192,12.659,50800.0
2009-02-10 10:35:00,15.9,15.9,15.87,15.89,39200.0,12.651,12.651,12.6271,12.643,39200.0
2009-02-10 10:40:00,15.89,15.92,15.88,15.89,68200.0,12.643,12.6669,12.6351,12.643,68200.0
2009-02-10 10:45:00,15.89,15.91,15.88,15.91,33400.0,12.643,12.659,12.6351,12.659,33400.0
2009-02-10 10:50:00,15.91,15.93,15.88,15.89,56600.0,12.659,12.6749,12.6351,12.643,56600.0
2009-02-10 10:55:00,15.9,15.91,15.86,15.88,155200.0,12.651,12.659,12.6192,12.6351,155200.0
2009-02-10 11:00:00,15.87,15.95,15.84,15.85,197300.0,12.6271,12.6908,12.6033,12.6112,197300.0
2009-02-10 11:05:00,15.85,15.86,15.66,15.71,326900.0,12.6112,12.6192,12.46,12.4998,326900.0
2009-02-10 11:10:00,15.7,15.72,15.62,15.68,177500.0,12.4919,12.5078,12.4282,12.476,177500.0
2009-02-10 11:15:00,15.68,15.71,15.66,15.71,115000.0,12.476,12.4998,12.46,12.4998,115000.0
2009-02-10 11:20:00,15.72,15.79,15.72,15.73,156400.0,12.5078,12.5635,12.5078,12.5157,156400.0
2009-02-10 11:25:00,15.73,15.74,15.69,15.72,148800.0,12.5157,12.5237,12.4839,12.5078,148800.0
2009-02-10 11:30:00,15.71,15.71,15.5,15.5,406800.0,12.4998,12.4998,12.3327,12.3327,406800.0
2009-02-10 11:35:00,15.5,15.53,15.43,15.48,333700.0,12.3327,12.3566,12.277,12.3168,333700.0
2009-02-10 11:40:00,15.47,15.54,15.46,15.54,157100.0,12.3089,12.3646,12.3009,12.3646,157100.0
2009-02-10 11:45:00,15.54,15.56,15.47,15.54,170500.0,12.3646,12.3805,12.3089,12.3646,170500.0
2009-02-10 11:50:00,15.54,15.54,15.49,15.52,79400.0,12.3646,12.3646,12.3248,12.3487,79400.0
2009-02-10 11:55:00,15.52,15.54,15.49,15.52,199700.0,12.3487,12.3646,12.3248,12.3487,199700.0
2009-02-10 12:00:00,15.52,15.58,15.51,15.56,113800.0,12.3487,12.3964,12.3407,12.3805,113800.0
2009-02-10 12:05:00,15.57,15.57,15.52,15.52,78500.0,12.3884,12.3884,12.3487,12.3487,78500.0
2009-02-10 12:10:00,15.53,15.6,15.53,15.6,92700.0,12.3566,12.4123,12.3566,12.4123,92700.0
2009-02-10 12:15:00,15.59,15.62,15.59,15.6,144000.0,12.4043,12.4282,12.4043,12.4123,144000.0
2009-02-10 12:20:00,15.6,15.61,15.57,15.58,74700.0,12.4123,12.4203,12.3884,12.3964,74700.0
2009-02-10 12:25:00,15.59,15.59,15.52,15.54,57600.0,12.4043,12.4043,12.3487,12.3646,57600.0
2009-02-10 12:30:00,15.54,15.54,15.51,15.52,75000.0,12.3646,12.3646,12.3407,12.3487,75000.0
2009-02-10 12:35:00,15.52,15.56,15.51,15.56,76500.0,12.3487,12.3805,12.3407,12.3805,76500.0
2009-02-10 12:40:00,15.56,15.58,15.53,15.57,59900.0,12.3805,12.3964,12.3566,12.3884,59900.0
2009-02-10 12:45:00,15.57,15.57,15.55,15.57,55900.0,12.3884,12.3884,12.3725,12.3884,55900.0
2009-02-10 12:50:00,15.58,15.59,15.57,15.59,14900.0,12.3964,12.4043,12.3884,12.4043,14900.0
2009-02-10 12:55:00,15.58,15.61,15.57,15.58,231900.0,12.3964,12.4203,12.3884,12.3964,231900.0
2009-02-10 13:00:00,15.58,15.58,15.5,15.52,99400.0,12.3964,12.3964,12.3327,12.3487,99400.0
2009-02-10 13:05:00,15.52,15.52,15.48,15.49,124300.0,12.3487,12.3487,12.3168,12.3248,124300.0
2009-02-10 13:10:00,15.5,15.5,15.47,15.5,44800.0,12.3327,12.3327,12.3089,12.3327,44800.0
2009-02-10 13:15:00,15.5,15.51,15.44,15.44,58000.0,12.3327,12.3407,12.285,12.285,58000.0
2009-02-10 13:20:00,15.43,15.43,15.37,15.4,130300.0,12.277,12.277,12.2293,12.2532,130300.0
2009-02-10 13:25:00,15.41,15.41,15.37,15.4,92800.0,12.2611,12.2611,12.2293,12.2532,92800.0
2009-02-10 13:30:00,15.39,15.42,15.37,15.41,246900.0,12.2452,12.2691,12.2293,12.2611,246900.0
2009-02-10 13:35:00,15.41,15.46,15.41,15.45,44200.0,12.2611,12.3009,12.2611,12.293,44200.0
2009-02-10 13:40:00,15.44,15.48,15.43,15.47,50400.0,12.285,12.3168,12.277,12.3089,50400.0
2009-02-10 13:45:00,15.46,15.46,15.42,15.44,39100.0,12.3009,12.3009,12.2691,12.285,39100.0
2009-02-10 13:50:00,15.44,15.46,15.43,15.43,56800.0,12.285,12.3009,12.277,12.277,56800.0
2009-02-10 13:55:00,15.43,15.45,15.42,15.43,226400.0,12.277,12.293,12.2691,12.277,226400.0
2009-02-10 14:00:00,15.42,15.48,15.42,15.46,69800.0,12.2691,12.3168,12.2691,12.3009,69800.0
2009-02-10 14:05:00,15.46,15.47,15.45,15.45,51200.0,12.3009,12.3089,12.293,12.293,51200.0
2009-02-10 14:10:00,15.45,15.45,15.42,15.42,45200.0,12.293,12.293,12.2691,12.2691,45200.0
2009-02-10 14:15:00,15.42,15.44,15.42,15.43,36200.0,12.2691,12.285,12.2691,12.277,36200.0
2009-02-10 14:20:00,15.44,15.44,15.39,15.41,33200.0,12.285,12.285,12.2452,12.2611,33200.0
2009-02-10 14:25:00,15.4,15.4,15.36,15.37,57800.0,12.2532,12.2532,12.2213,12.2293,57800.0
2009-02-10 14:30:00,15.36,15.36,15.32,15.35,82300.0,12.2213,12.2213,12.1895,12.2134,82300.0
2009-02-10 14:35:00,15.35,15.37,15.32,15.37,78500.0,12.2134,12.2293,12.1895,12.2293,78500.0
2009-02-10 14:40:00,15.36,15.42,15.36,15.39,40400.0,12.2213,12.2691,12.2213,12.2452,40400.0
2009-02-10 14:45:00,15.39,15.42,15.39,15.4,42600.0,12.2452,12.2691,12.2452,12.2532,42600.0
2009-02-10 14:50:00,15.4,15.4,15.37,15.37,27300.0,12.2532,12.2532,12.2293,12.2293,27300.0
2009-02-10 14:55:00,15.36,15.38,15.34,15.34,41900.0,12.2213,12.2373,12.2054,12.2054,41900.0
2009-02-10 15:00:00,15.35,15.42,15.35,15.41,74700.0,12.2134,12.2691,12.2134,12.2611,74700.0
2009-02-10 15:05:00,15.41,15.42,15.39,15.41,100500.0,12.2611,12.2691,12.2452,12.2611,100500.0
2009-02-10 15:10:00,15.41,15.42,15.34,15.35,93200.0,12.2611,12.2691,12.2054,12.2134,93200.0
2009-02-10 15:15:00,15.34,15.37,15.32,15.34,79100.0,12.2054,12.2293,12.1895,12.2054,79100.0
2009-02-10 15:20:00,15.34,15.34,15.3,15.34,120300.0,12.2054,12.2054,12.1736,12.2054,120300.0
2009-02-10 15:25:00,15.35,15.38,15.33,15.34,83100.0,12.2134,12.2373,12.1975,12.2054,83100.0
2009-02-10 15:30:00,15.35,15.38,15.33,15.36,162400.0,12.2134,12.2373,12.1975,12.2213,162400.0
2009-02-10 15:35:00,15.36,15.38,15.32,15.32,168000.0,12.2213,12.2373,12.1895,12.1895,168000.0
2009-02-10 15:40:00,15.32,15.34,15.27,15.32,185300.0,12.1895,12.2054,12.1497,12.1895,185300.0
2009-02-10 15:45:00,15.32,15.42,15.3,15.39,167200.0,12.1895,12.2691,12.1736,12.2452,167200.0
2009-02-10 15:50:00,15.38,15.44,15.35,15.4,176700.0,12.2373,12.285,12.2134,12.2532,176700.0
2009-02-10 15:55:00,15.4,15.41,15.36,15.36,442500.0,12.2532,12.2611,12.2213,12.2213,442500.0
2009-02-10 16:00:00,15.36,15.36,15.32,15.36,22600.0,12.2213,12.2213,12.1895,12.2213,22600.0
2009-02-10 16:05:00,15.36,15.36,15.36,15.36,0.0,12.2213,12.2213,12.2213,12.2213,0.0
2009-02-10 16:10:00,15.36,15.36,15.36,15.36,0.0,12.2213,12.2213,12.2213,12.2213,0.0
2009-02-11 09:30:00,15.35,15.43,15.35,15.4,133900.0,12.2134,12.277,12.2134,12.2532,133900.0
2009-02-11 09:35:00,15.39,15.46,15.37,15.46,70400.0,12.2452,12.3009,12.2293,12.3009,70400.0
2009-02-11 09:40:00,15.46,15.47,15.38,15.39,54100.0,12.3009,12.3089,12.2373,12.2452,54100.0
2009-02-11 09:45:00,15.39,15.45,15.39,15.44,38800.0,12.2452,12.293,12.2452,12.285,38800.0
2009-02-11 09:50:00,15.45,15.48,15.44,15.47,38200.0,12.293,12.3168,12.285,12.3089,38200.0
2009-02-11 09:55:00,15.48,15.5,15.43,15.45,111800.0,12.3168,12.3327,12.277,12.293,111800.0
2009-02-11 10:00:00,15.44,15.47,15.41,15.45,58500.0,12.285,12.3089,12.2611,12.293,58500.0
2009-02-11 10:05:00,15.44,15.44,15.37,15.38,77100.0,12.285,12.285,12.2293,12.2373,77100.0
2009-02-11 10:10:00,15.38,15.4,15.38,15.38,84800.0,12.2373,12.2532,12.2373,12.2373,84800.0
2009-02-11 10:15:00,15.37,15.37,15.34,15.36,63300.0,12.2293,12.2293,12.2054,12.2213,63300.0
2009-02-11 10:20:00,15.36,15.38,15.35,15.36,35900.0,12.2213,12.2373,12.2134,12.2213,35900.0
2009-02-11 10:25:00,15.37,15.38,15.3,15.3,48200.0,12.2293,12.2373,12.1736,12.1736,48200.0
2009-02-11 10:30:00,15.31,15.31,15.24,15.27,170100.0,12.1816,12.1816,12.1259,12.1497,170100.0
2009-02-11 10:35:00,15.27,15.3,15.27,15.3,34400.0,12.1497,12.1736,12.1497,12.1736,34400.0
2009-02-11 10:40:00,15.3,15.35,15.3,15.34,47100.0,12.1736,12.2134,12.1736,12.2054,47100.0
2009-02-11 10:45:00,15.33,15.38,15.31,15.38,87300.0,12.1975,12.2373,12.1816,12.2373,87300.0
2009-02-11 10:50:00,15.38,15.41,15.38,15.39,59800.0,12.2373,12.2611,12.2373,12.2452,59800.0
2009-02-11 10:55:00,15.38,15.41,15.37,15.38,29200.0,12.2373,12.2611,12.2293,12.2373,29200.0
2009-02-11 11:00:00,15.38,15.4,15.36,15.38,96700.0,12.2373,12.2532,12.2213,12.2373,96700.0
2009-02-11 11:05:00,15.39,15.41,15.34,15.34,66900.0,12.2452,12.2611,12.2054,12.2054,66900.0
2009-02-11 11:10:00,15.34,15.42,15.33,15.42,76700.0,12.2054,12.2691,12.1975,12.2691,76700.0
2009-02-11 11:15:00,15.43,15.46,15.43,15.44,69600.0,12.277,12.3009,12.277,12.285,69600.0
2009-02-11 11:20:00,15.44,15.45,15.43,15.44,44700.0,12.285,12.293,12.277,12.285,44700.0
2009-02-11 11:25:00,15.44,15.46,15.43,15.46,24400.0,12.285,12.3009,12.277,12.3009,24400.0
2009-02-11 11:30:00,15.46,15.51,15.46,15.46,45900.0,12.3009,12.3407,12.3009,12.3009,45900.0
2009-02-11 11:35:00,15.45,15.47,15.44,15.45,38000.0,12.293,12.3089,12.285,12.293,38000.0
2009-02-11 11:40:00,15.45,15.45,15.43,15.44,41400.0,12.293,12.293,12.277,12.285,41400.0
2009-02-11 11:45:00,15.44,15.45,15.41,15.42,26000.0,12.285,12.293,12.2611,12.2691,26000.0
2009-02-11 11:50:00,15.42,15.43,15.41,15.43,36400.0,12.2691,12.277,12.2611,12.277,36400.0
2009-02-11 11:55:00,15.44,15.44,15.42,15.42,29300.0,12.285,12.285,12.2691,12.2691,29300.0
2009-02-11 12:00:00,15.42,15.43,15.42,15.43,13300.0,12.2691,12.277,12.2691,12.277,13300.0
2009-02-11 12:05:00,15.43,15.45,15.42,15.45,22100.0,12.277,12.293,12.2691,12.293,22100.0
2009-02-11 12:10:00,15.45,15.45,15.4,15.4,39600.0,12.293,12.293,12.2532,12.2532,39600.0
2009-02-11 12:15:00,15.39,15.4,15.37,15.38,31200.0,12.2452,12.2532,12.2293,12.2373,31200.0
2009-02-11 12:20:00,15.38,15.4,15.38,15.38,17200.0,12.2373,12.2532,12.2373,12.2373,17200.0
2009-02-11 12:25:00,15.38,15.39,15.37,15.38,16100.0,12.2373,12.2452,12.2293,12.2373,16100.0
2009-02-11 12:30:00,15.39,15.39,15.35,15.36,24400.0,12.2452,12.2452,12.2134,12.2213,24400.0
2009-02-11 12:35:00,15.36,15.42,15.35,15.42,37800.0,12.2213,12.2691,12.2134,12.2691,37800.0
2009-02-11 12:40:00,15.42,15.45,15.42,15.43,46100.0,12.2691,12.293,12.2691,12.277,46100.0
2009-02-11 12:45:00,15.42,15.44,15.42,15.43,18200.0,12.2691,12.285,12.2691,12.277,18200.0
2009-02-11 12:50:00,15.43,15.44,15.41,15.41,7400.0,12.277,12.285,12.2611,12.2611,7400.0
2009-02-11 12:55:00,15.41,15.41,15.36,15.36,41800.0,12.2611,12.2611,12.2213,12.2213,41800.0
2009-02-11 13:00:00,15.37,15.41,15.37,15.39,49800.0,12.2293,12.2611,12.2293,12.2452,49800.0
2009-02-11 13:05:00,15.39,15.4,15.34,15.34,55300.0,12.2452,12.2532,12.2054,12.2054,55300.0
2009-02-11 13:10:00,15.34,15.37,15.34,15.37,22100.0,12.2054,12.2293,12.2054,12.2293,22100.0
2009-02-11 13:15:00,15.37,15.38,15.35,15.36,23600.0,12.2293,12.2373,12.2134,12.2213,23600.0
2009-02-11 13:20:00,15.36,15.38,15.35,15.35,28100.0,12.2213,12.2373,12.2134,12.2134,28100.0
2009-02-11 13:25:00,15.35,15.36,15.33,15.36,29100.0,12.2134,12.2213,12.1975,12.2213,29100.0
2009-02-11 13:30:00,15.36,15.37,15.33,15.34,30800.0,12.2213,12.2293,12.1975,12.2054,30800.0
2009-02-11 13:35:00,15.33,15.35,15.32,15.34,21100.0,12.1975,12.2134,12.1895,12.2054,21100.0
2009-02-11 13:40:00,15.33,15.33,15.28,15.28,29600.0,12.1975,12.1975,12.1577,12.1577,29600.0
2009-02-11 13:45:00,15.28,15.28,15.24,15.24,40100.0,12.1577,12.1577,12.1259,12.1259,40100.0
2009-02-11 13:50:00,15.24,15.26,15.24,15.26,14800.0,12.1259,12.1418,12.1259,12.1418,14800.0
2009-02-11 13:55:00,15.27,15.27,15.25,15.25,8900.0,12.1497,12.1497,12.1338,12.1338,8900.0
2009-02-11 14:00:00,15.25,15.27,15.25,15.27,15300.0,12.1338,12.1497,12.1338,12.1497,15300.0
2009-02-11 14:05:00,15.26,15.27,15.26,15.27,16100.0,12.1418,12.1497,12.1418,12.1497,16100.0
2009-02-11 14:10:00,15.28,15.29,15.25,15.25,55400.0,12.1577,12.1656,12.1338,12.1338,55400.0
2009-02-11 14:15:00,15.25,15.25,15.21,15.22,86200.0,12.1338,12.1338,12.102,12.11,86200.0
2009-02-11 14:20:00,15.22,15.26,15.2,15.26,35600.0,12.11,12.1418,12.094,12.1418,35600.0
2009-02-11 14:25:00,15.27,15.32,15.27,15.3,49600.0,12.1497,12.1895,12.1497,12.1736,49600.0
2009-02-11 14:30:00,15.3,15.32,15.29,15.31,25200.0,12.1736,12.1895,12.1656,12.1816,25200.0
2009-02-11 14:35:00,15.31,15.35,15.31,15.33,30000.0,12.1816,12.2134,12.1816,12.1975,30000.0
2009-02-11 14:40:00,15.33,15.35,15.32,15.34,16400.0,12.1975,12.2134,12.1895,12.2054,16400.0
2009-02-11 14:45:00,15.34,15.35,15.33,15.33,41500.0,12.2054,12.2134,12.1975,12.1975,41500.0
2009-02-11 14:50:00,15.33,15.44,15.33,15.4,116700.0,12.1975,12.285,12.1975,12.2532,116700.0
2009-02-11 14:55:00,15.4,15.5,15.4,15.48,123000.0,12.2532,12.3327,12.2532,12.3168,123000.0
2009-02-11 15:00:00,15.48,15.49,15.43,15.43,136800.0,12.3168,12.3248,12.277,12.277,136800.0
2009-02-11 15:05:00,15.44,15.48,15.44,15.44,97100.0,12.285,12.3168,12.285,12.285,97100.0
2009-02-11 15:10:00,15.44,15.48,15.43,15.47,53200.0,12.285,12.3168,12.277,12.3089,53200.0
2009-02-11 15:15:00,15.47,15.53,15.46,15.48,93900.0,12.3089,12.3566,12.3009,12.3168,93900.0
2009-02-11 15:20:00,15.48,15.48,15.42,15.45,187800.0,12.3168,12.3168,12.2691,12.293,187800.0
2009-02-11 15:25:00,15.45,15.46,15.42,15.45,645800.0,12.293,12.3009,12.2691,12.293,645800.0
2009-02-11 15:30:00,15.45,15.48,15.38,15.38,209200.0,12.293,12.3168,12.2373,12.2373,209200.0
2009-02-11 15:35:00,15.38,15.4,15.36,15.37,269600.0,12.2373,12.2532,12.2213,12.2293,269600.0
2009-02-11 15:40:00,15.37,15.39,15.34,15.36,87800.0,12.2293,12.2452,12.2054,12.2213,87800.0
2009-02-11 15:45:00,15.36,15.4,15.36,15.38,132000.0,12.2213,12.2532,12.2213,12.2373,132000.0
2009-02-11 15:50:00,15.38,15.41,15.37,15.41,316600.0,12.2373,12.2611,12.2293,12.2611,316600.0
2009-02-11 15:55:00,15.4,15.43,15.39,15.42,261900.0,12.2532,12.277,12.2452,12.2691,261900.0
2009-02-11 16:00:00,15.41,15.41,15.39,15.39,7200.0,12.2611,12.2611,12.2452,12.2452,7200.0
2009-02-11 16:05:00,15.39,15.39,15.39,15.39,0.0,12.2452,12.2452,12.2452,12.2452,0.0
2009-02-11 16:10:00,15.39,15.39,15.39,15.39,0.0,12.2452,12.2452,12.2452,12.2452,0.0
2009-02-12 09:30:00,15.25,15.26,15.11,15.14,98900.0,12.1338,12.1418,12.0224,12.0463,98900.0
2009-02-12 09:35:00,15.15,15.18,15.14,15.14,80200.0,12.0543,12.0781,12.0463,12.0463,80200.0
2009-02-12 09:40:00,15.14,15.16,15.12,15.16,46100.0,12.0463,12.0622,12.0304,12.0622,46100.0
2009-02-12 09:45:00,15.17,15.2,15.17,15.18,42100.0,12.0702,12.094,12.0702,12.0781,42100.0
2009-02-12 09:50:00,15.17,15.18,15.09,15.11,49700.0,12.0702,12.0781,12.0065,12.0224,49700.0
2009-02-12 09:55:00,15.11,15.11,15.06,15.1,42600.0,12.0224,12.0224,11.9826,12.0145,42600.0
2009-02-12 10:00:00,15.1,15.1,15.02,15.06,114600.0,12.0145,12.0145,11.9508,11.9826,114600.0
2009-02-12 10:05:00,15.06,15.12,15.05,15.12,119100.0,11.9826,12.0304,11.9747,12.0304,119100.0
2009-02-12 10:10:00,15.11,15.15,15.11,15.14,26600.0,12.0224,12.0543,12.0224,12.0463,26600.0
2009-02-12 10:15:00,15.14,15.14,15.08,15.11,59500.0,12.0463,12.0463,11.9986,12.0224,59500.0
2009-02-12 10:20:00,15.1,15.18,15.09,15.18,61300.0,12.0145,12.0781,12.0065,12.0781,61300.0
2009-02-12 10:25:00,15.17,15.19,15.13,15.19,97900.0,12.0702,12.0861,12.0383,12.0861,97900.0
2009-02-12 10:30:00,15.18,15.18,15.15,15.16,54500.0,12.0781,12.0781,12.0543,12.0622,54500.0
2009-02-12 10:35:00,15.16,15.18,15.15,15.15,31700.0,12.0622,12.0781,12.0543,12.0543,31700.0
2009-02-12 10:40:00,15.16,15.19,15.13,15.19,34400.0,12.0622,12.0861,12.0383,12.0861,34400.0
2009-02-12 10:45:00,15.19,15.25,15.19,15.24,76800.0,12.0861,12.1338,12.0861,12.1259,76800.0
2009-02-12 10:50:00,15.25,15.26,15.22,15.26,42000.0,12.1338,12.1418,12.11,12.1418,42000.0
2009-02-12 10:55:00,15.25,15.25,15.21,15.21,476500.0,12.1338,12.1338,12.102,12.102,476500.0
2009-02-12 11:00:00,15.21,15.21,15.16,15.2,92200.0,12.102,12.102,12.0622,12.094,92200.0
2009-02-12 11:05:00,15.21,15.26,15.21,15.26,75900.0,12.102,12.1418,12.102,12.1418,75900.0
2009-02-12 11:10:00,15.25,15.26,15.23,15.23,25500.0,12.1338,12.1418,12.1179,12.1179,25500.0
2009-02-12 11:15:00,15.23,15.23,15.17,15.19,58900.0,12.1179,12.1179,12.0702,12.0861,58900.0
2009-02-12 11:20:00,15.18,15.19,15.16,15.19,37200.0,12.0781,12.0861,12.0622,12.0861,37200.0
2009-02-12 11:25:00,15.19,15.23,15.19,15.22,92500.0,12.0861,12.1179,12.0861,12.11,92500.0
2009-02-12 11:30:00,15.22,15.25,15.22,15.23,68700.0,12.11,12.1338,12.11,12.1179,68700.0
2009-02-12 11:35:00,15.23,15.24,15.22,15.23,41700.0,12.1179,12.1259,12.11,12.1179,41700.0
2009-02-12 11:40:00,15.23,15.32,15.23,15.32,123900.0,12.1179,12.1895,12.1179,12.1895,123900.0
2009-02-12 11:45:00,15.32,15.33,15.3,15.33,38700.0,12.1895,12.1975,12.1736,12.1975,38700.0
2009-02-12 11:50:00,15.33,15.35,15.31,15.31,69800.0,12.1975,12.2134,12.1816,12.1816,69800.0
2009-02-12 11:55:00,15.31,15.31,15.26,15.26,47700.0,12.1816,12.1816,12.1418,12.1418,47700.0
2009-02-12 12:00:00,15.27,15.3,15.25,15.3,35200.0,12.1497,12.1736,12.1338,12.1736,35200.0
2009-02-12 12:05:00,15.3,15.33,15.3,15.31,24800.0,12.1736,12.1975,12.1736,12.1816,24800.0
2009-02-12 12:10:00,15.3,15.3,15.28,15.29,25400.0,12.1736,12.1736,12.1577,12.1656,25400.0
2009-02-12 12:15:00,15.29,15.32,15.29,15.32,24100.0,12.1656,12.1895,12.1656,12.1895,24100.0
2009-02-12 12:20:00,15.32,15.33,15.31,15.33,13700.0,12.1895,12.1975,12.1816,12.1975,13700.0
2009-02-12 12:25:00,15.34,15.42,15.34,15.41,26700.0,12.2054,12.2691,12.2054,12.2611,26700.0
2009-02-12 12:30:00,15.41,15.41,15.4,15.4,24900.0,12.2611,12.2611,12.2532,12.2532,24900.0
2009-02-12 12:35:00,15.39,15.4,15.38,15.38,16500.0,12.2452,12.2532,12.2373,12.2373,16500.0
2009-02-12 12:40:00,15.39,15.39,15.37,15.37,10100.0,12.2452,12.2452,12.2293,12.2293,10100.0
2009-02-12 12:45:00,15.38,15.38,15.34,15.35,27900.0,12.2373,12.2373,12.2054,12.2134,27900.0
2009-02-12 12:50:00,15.34,15.34,15.32,15.33,24100.0,12.2054,12.2054,12.1895,12.1975,24100.0
2009-02-12 12:55:00,15.33,15.34,15.32,15.32,41100.0,12.1975,12.2054,12.1895,12.1895,41100.0
2009-02-12 13:00:00,15.32,15.32,15.29,15.29,31400.0,12.1895,12.1895,12.1656,12.1656,31400.0
2009-02-12 13:05:00,15.28,15.28,15.27,15.28,30700.0,12.1577,12.1577,12.1497,12.1577,30700.0
2009-02-12 13:10:00,15.29,15.33,15.27,15.27,38300.0,12.1656,12.1975,12.1497,12.1497,38300.0
2009-02-12 13:15:00,15.27,15.27,15.23,15.23,49300.0,12.1497,12.1497,12.1179,12.1179,49300.0
2009-02-12 13:20:00,15.22,15.23,15.2,15.2,28600.0,12.11,12.1179,12.094,12.094,28600.0
2009-02-12 13:25:00,15.21,15.25,15.2,15.22,65200.0,12.102,12.1338,12.094,12.11,65200.0
2009-02-12 13:30:00,15.23,15.24,15.22,15.22,45900.0,12.1179,12.1259,12.11,12.11,45900.0
2009-02-12 13:35:00,15.22,15.22,15.17,15.18,32700.0,12.11,12.11,12.0702,12.0781,32700.0
2009-02-12 13:40:00,15.18,15.19,15.17,15.19,11300.0,12.0781,12.0861,12.0702,12.0861,11300.0
2009-02-12 13:45:00,15.19,15.2,15.17,15.2,179200.0,12.0861,12.094,12.0702,12.094,179200.0
2009-02-12 13:50:00,15.21,15.25,15.21,15.24,33700.0,12.102,12.1338,12.102,12.1259,33700.0
2009-02-12 13:55:00,15.24,15.25,15.21,15.25,54900.0,12.1259,12.1338,12.102,12.1338,54900.0
2009-02-12 14:00:00,15.24,15.24,15.18,15.19,53700.0,12.1259,12.1259,12.0781,12.0861,53700.0
2009-02-12 14:05:00,15.19,15.24,15.18,15.22,42900.0,12.0861,12.1259,12.0781,12.11,42900.0
2009-02-12 14:10:00,15.22,15.24,15.22,15.22,88200.0,12.11,12.1259,12.11,12.11,88200.0
2009-02-12 14:15:00,15.22,15.29,15.22,15.25,85500.0,12.11,12.1656,12.11,12.1338,85500.0
2009-02-12 14:20:00,15.25,15.26,15.21,15.23,37000.0,12.1338,12.1418,12.102,12.1179,37000.0
2009-02-12 14:25:00,15.22,15.22,15.19,15.19,55000.0,12.11,12.11,12.0861,12.0861,55000.0
2009-02-12 14:30:00,15.18,15.2,15.16,15.16,94600.0,12.0781,12.094,12.0622,12.0622,94600.0
2009-02-12 14:35:00,15.17,15.17,15.11,15.13,43000.0,12.0702,12.0702,12.0224,12.0383,43000.0
2009-02-12 14:40:00,15.12,15.13,15.09,15.1,30200.0,12.0304,12.0383,12.0065,12.0145,30200.0
2009-02-12 14:45:00,15.1,15.1,15.04,15.08,74100.0,12.0145,12.0145,11.9667,11.9986,74100.0
2009-02-12 14:50:00,15.08,15.08,15.03,15.03,43100.0,11.9986,11.9986,11.9588,11.9588,43100.0
2009-02-12 14:55:00,15.04,15.08,15.04,15.06,40000.0,11.9667,11.9986,11.9667,11.9826,40000.0
2009-02-12 15:00:00,15.07,15.07,15.03,15.04,41900.0,11.9906,11.9906,11.9588,11.9667,41900.0
2009-02-12 15:05:00,15.03,15.08,15.0,15.08,36500.0,11.9588,11.9986,11.9349,11.9986,36500.0
2009-02-12 15:10:00,15.09,15.16,15.09,15.13,58800.0,12.0065,12.0622,12.0065,12.0383,58800.0
2009-02-12 15:15:00,15.13,15.17,15.13,15.15,66500.0,12.0383,12.0702,12.0383,12.0543,66500.0
2009-02-12 15:20:00,15.15,15.24,15.12,15.2,293800.0,12.0543,12.1259,12.0304,12.094,293800.0
2009-02-12 15:25:00,15.21,15.31,15.2,15.31,170300.0,12.102,12.1816,12.094,12.1816,170300.0
2009-02-12 15:30:00,15.31,15.33,15.25,15.29,154000.0,12.1816,12.1975,12.1338,12.1656,154000.0
2009-02-12 15:35:00,15.28,15.34,15.25,15.3,289000.0,12.1577,12.2054,12.1338,12.1736,289000.0
2009-02-12 15:40:00,15.29,15.47,15.29,15.44,231700.0,12.1656,12.3089,12.1656,12.285,231700.0
2009-02-12 15:45:00,15.44,15.45,15.39,15.4,158400.0,12.285,12.293,12.2452,12.2532,158400.0
2009-02-12 15:50:00,15.4,15.48,15.35,15.48,132400.0,12.2532,12.3168,12.2134,12.3168,132400.0
2009-02-12 15:55:00,15.49,15.49,15.43,15.48,163300.0,12.3248,12.3248,12.277,12.3168,163300.0
2009-02-12 16:00:00,15.46,15.46,15.45,15.45,4800.0,12.3009,12.3009,12.293,12.293,4800.0
2009-02-12 16:05:00,15.45,15.45,15.45,15.45,0.0,12.293,12.293,12.293,12.293,0.0
2009-02-12 16:10:00,15.45,15.45,15.45,15.45,0.0,12.293,12.293,12.293,12.293,0.0
2009-02-13 09:30:00,15.44,15.57,15.44,15.53,83200.0,12.285,12.3884,12.285,12.3566,83200.0
2009-02-13 09:35:00,15.53,15.56,15.46,15.47,28000.0,12.3566,12.3805,12.3009,12.3089,28000.0
2009-02-13 09:40:00,15.47,15.49,15.47,15.47,15400.0,12.3089,12.3248,12.3089,12.3089,15400.0
2009-02-13 09:45:00,15.47,15.47,15.43,15.45,69200.0,12.3089,12.3089,12.277,12.293,69200.0
2009-02-13 09:50:00,15.46,15.47,15.43,15.43,110800.0,12.3009,12.3089,12.277,12.277,110800.0
2009-02-13 09:55:00,15.43,15.55,15.42,15.55,110600.0,12.277,12.3725,12.2691,12.3725,110600.0
2009-02-13 10:00:00,15.55,15.58,15.53,15.58,144200.0,12.3725,12.3964,12.3566,12.3964,144200.0
2009-02-13 10:05:00,15.58,15.61,15.57,15.57,37100.0,12.3964,12.4203,12.3884,12.3884,37100.0
2009-02-13 10:10:00,15.57,15.61,15.56,15.58,57500.0,12.3884,12.4203,12.3805,12.3964,57500.0
2009-02-13 10:15:00,15.57,15.57,15.51,15.52,74500.0,12.3884,12.3884,12.3407,12.3487,74500.0
2009-02-13 10:20:00,15.53,15.61,15.52,15.61,68000.0,12.3566,12.4203,12.3487,12.4203,68000.0
2009-02-13 10:25:00,15.61,15.61,15.58,15.6,22200.0,12.4203,12.4203,12.3964,12.4123,22200.0
2009-02-13 10:30:00,15.6,15.65,15.6,15.65,60600.0,12.4123,12.4521,12.4123,12.4521,60600.0
2009-02-13 10:35:00,15.65,15.69,15.65,15.69,193500.0,12.4521,12.4839,12.4521,12.4839,193500.0
2009-02-13 10:40:00,15.68,15.7,15.67,15.67,54800.0,12.476,12.4919,12.468,12.468,54800.0
2009-02-13 10:45:00,15.66,15.67,15.63,15.64,97800.0,12.46,12.468,12.4362,12.4441,97800.0
2009-02-13 10:50:00,15.65,15.67,15.64,15.65,40900.0,12.4521,12.468,12.4441,12.4521,40900.0
2009-02-13 10:55:00,15.66,15.68,15.66,15.67,88100.0,12.46,12.476,12.46,12.468,88100.0
2009-02-13 11:00:00,15.67,15.68,15.62,15.62,63900.0,12.468,12.476,12.4282,12.4282,63900.0
2009-02-13 11:05:00,15.62,15.63,15.6,15.61,44600.0,12.4282,12.4362,12.4123,12.4203,44600.0
2009-02-13 11:10:00,15.61,15.62,15.56,15.56,107100.0,12.4203,12.4282,12.3805,12.3805,107100.0
2009-02-13 11:15:00,15.55,15.56,15.53,15.54,65000.0,12.3725,12.3805,12.3566,12.3646,65000.0
2009-02-13 11:20:00,15.54,15.54,15.51,15.51,28900.0,12.3646,12.3646,12.3407,12.3407,28900.0
2009-02-13 11:25:00,15.51,15.54,15.51,15.54,35900.0,12.3407,12.3646,12.3407,12.3646,35900.0
2009-02-13 11:30:00,15.53,15.57,15.53,15.57,27600.0,12.3566,12.3884,12.3566,12.3884,27600.0
2009-02-13 11:35:00,15.57,15.57,15.56,15.57,15900.0,12.3884,12.3884,12.3805,12.3884,15900.0
2009-02-13 11:40:00,15.56,15.57,15.52,15.53,20500.0,12.3805,12.3884,12.3487,12.3566,20500.0
2009-02-13 11:45:00,15.53,15.54,15.49,15.5,32800.0,12.3566,12.3646,12.3248,12.3327,32800.0
2009-02-13 11:50:00,15.51,15.51,15.49,15.51,19500.0,12.3407,12.3407,12.3248,12.3407,19500.0
2009-02-13 11:55:00,15.51,15.53,15.49,15.49,30800.0,12.3407,12.3566,12.3248,12.3248,30800.0
2009-02-13 12:00:00,15.49,15.53,15.49,15.5,65700.0,12.3248,12.3566,12.3248,12.3327,65700.0
2009-02-13 12:05:00,15.5,15.51,15.49,15.5,19500.0,12.3327,12.3407,12.3248,12.3327,19500.0
2009-02-13 12:10:00,15.51,15.52,15.5,15.52,22600.0,12.3407,12.3487,12.3327,12.3487,22600.0
2009-02-13 12:15:00,15.53,15.53,15.48,15.48,64000.0,12.3566,12.3566,12.3168,12.3168,64000.0
2009-02-13 12:20:00,15.48,15.52,15.48,15.52,13800.0,12.3168,12.3487,12.3168,12.3487,13800.0
2009-02-13 12:25:00,15.52,15.54,15.51,15.53,41300.0,12.3487,12.3646,12.3407,12.3566,41300.0
2009-02-13 12:30:00,15.54,15.55,15.52,15.53,22300.0,12.3646,12.3725,12.3487,12.3566,22300.0
2009-02-13 12:35:00,15.53,15.54,15.5,15.5,25300.0,12.3566,12.3646,12.3327,12.3327,25300.0
2009-02-13 12:40:00,15.5,15.51,15.47,15.47,27300.0,12.3327,12.3407,12.3089,12.3089,27300.0
2009-02-13 12:45:00,15.47,15.49,15.46,15.48,42200.0,12.3089,12.3248,12.3009,12.3168,42200.0
2009-02-13 12:50:00,15.48,15.48,15.43,15.44,32300.0,12.3168,12.3168,12.277,12.285,32300.0
2009-02-13 12:55:00,15.44,15.45,15.44,15.45,6000.0,12.285,12.293,12.285,12.293,6000.0
2009-02-13 13:00:00,15.45,15.47,15.45,15.46,17100.0,12.293,12.3089,12.293,12.3009,17100.0
2009-02-13 13:05:00,15.47,15.5,15.47,15.49,18800.0,12.3089,12.3327,12.3089,12.3248,18800.0
2009-02-13 13:10:00,15.5,15.5,15.45,15.46,20900.0,12.3327,12.3327,12.293,12.3009,20900.0
2009-02-13 13:15:00,15.46,15.5,15.45,15.5,51100.0,12.3009,12.3327,12.293,12.3327,51100.0
2009-02-13 13:20:00,15.5,15.52,15.5,15.51,13300.0,12.3327,12.3487,12.3327,12.3407,13300.0
2009-02-13 13:25:00,15.51,15.52,15.51,15.52,10000.0,12.3407,12.3487,12.3407,12.3487,10000.0
2009-02-13 13:30:00,15.52,15.54,15.52,15.52,33400.0,12.3487,12.3646,12.3487,12.3487,33400.0
2009-02-13 13:35:00,15.52,15.53,15.51,15.53,29600.0,12.3487,12.3566,12.3407,12.3566,29600.0
2009-02-13 13:40:00,15.53,15.56,15.52,15.55,80300.0,12.3566,12.3805,12.3487,12.3725,80300.0
2009-02-13 13:45:00,15.56,15.61,15.56,15.61,82000.0,12.3805,12.4203,12.3805,12.4203,82000.0
2009-02-13 13:50:00,15.61,15.62,15.6,15.61,24500.0,12.4203,12.4282,12.4123,12.4203,24500.0
2009-02-13 13:55:00,15.61,15.62,15.58,15.6,22500.0,12.4203,12.4282,12.3964,12.4123,22500.0
2009-02-13 14:00:00,15.6,15.63,15.6,15.61,49000.0,12.4123,12.4362,12.4123,12.4203,49000.0
2009-02-13 14:05:00,15.6,15.6,15.55,15.57,82600.0,12.4123,12.4123,12.3725,12.3884,82600.0
2009-02-13 14:10:00,15.57,15.59,15.57,15.58,52500.0,12.3884,12.4043,12.3884,12.3964,52500.0
2009-02-13 14:15:00,15.59,15.59,15.54,15.58,52800.0,12.4043,12.4043,12.3646,12.3964,52800.0
2009-02-13 14:20:00,15.58,15.59,15.56,15.57,81800.0,12.3964,12.4043,12.3805,12.3884,81800.0
2009-02-13 14:25:00,15.57,15.59,15.57,15.57,37300.0,12.3884,12.4043,12.3884,12.3884,37300.0
2009-02-13 14:30:00,15.57,15.57,15.52,15.55,60500.0,12.3884,12.3884,12.3487,12.3725,60500.0
2009-02-13 14:35:00,15.56,15.58,15.55,15.56,24100.0,12.3805,12.3964,12.3725,12.3805,24100.0
2009-02-13 14:40:00,15.57,15.6,15.57,15.58,32700.0,12.3884,12.4123,12.3884,12.3964,32700.0
2009-02-13 14:45:00,15.57,15.58,15.54,15.56,48200.0,12.3884,12.3964,12.3646,12.3805,48200.0
2009-02-13 14:50:00,15.56,15.6,15.54,15.59,39000.0,12.3805,12.4123,12.3646,12.4043,39000.0
2009-02-13 14:55:00,15.59,15.59,15.56,15.57,24800.0,12.4043,12.4043,12.3805,12.3884,24800.0
2009-02-13 15:00:00,15.57,15.6,15.55,15.59,28900.0,12.3884,12.4123,12.3725,12.4043,28900.0
2009-02-13 15:05:00,15.59,15.59,15.5,15.51,43700.0,12.4043,12.4043,12.3327,12.3407,43700.0
2009-02-13 15:10:00,15.52,15.52,15.46,15.47,58600.0,12.3487,12.3487,12.3009,12.3089,58600.0
2009-02-13 15:15:00,15.47,15.48,15.46,15.48,30200.0,12.3089,12.3168,12.3009,12.3168,30200.0
2009-02-13 15:20:00,15.47,15.51,15.47,15.49,31900.0,12.3089,12.3407,12.3089,12.3248,31900.0
2009-02-13 15:25:00,15.5,15.54,15.49,15.53,34500.0,12.3327,12.3646,12.3248,12.3566,34500.0
2009-02-13 15:30:00,15.53,15.58,15.53,15.56,31800.0,12.3566,12.3964,12.3566,12.3805,31800.0
2009-02-13 15:35:00,15.55,15.55,15.53,15.54,55600.0,12.3725,12.3725,12.3566,12.3646,55600.0
2009-02-13 15:40:00,15.54,15.58,15.53,15.57,50600.0,12.3646,12.3964,12.3566,12.3884,50600.0
2009-02-13 15:45:00,15.57,15.58,15.52,15.57,114000.0,12.3884,12.3964,12.3487,12.3884,114000.0
2009-02-13 15:50:00,15.57,15.57,15.54,15.56,58500.0,12.3884,12.3884,12.3646,12.3805,58500.0
2009-02-13 15:55:00,15.55,15.56,15.43,15.43,72900.0,12.3725,12.3805,12.277,12.277,72900.0
2009-02-13 16:00:00,15.43,15.45,15.37,15.37,8700.0,12.277,12.293,12.2293,12.2293,8700.0
2009-02-13 16:05:00,15.37,15.37,15.37,15.37,0.0,12.2293,12.2293,12.2293,12.2293,0.0
2009-02-13 16:10:00,15.37,15.37,15.37,15.37,0.0,12.2293,12.2293,12.2293,12.2293,0.0
2009-02-17 09:30:00,15.0,15.04,14.95,15.01,259000.0,11.9349,11.9667,11.8951,11.9429,259000.0
2009-02-17 09:35:00,15.0,15.04,14.91,14.91,81700.0,11.9349,11.9667,11.8633,11.8633,81700.0
2009-02-17 09:40:00,14.91,15.0,14.9,14.98,59900.0,11.8633,11.9349,11.8553,11.919,59900.0
2009-02-17 09:45:00,14.99,14.99,14.82,14.83,199800.0,11.927,11.927,11.7917,11.7996,199800.0
2009-02-17 09:50:00,14.82,14.83,14.75,14.82,258200.0,11.7917,11.7996,11.736,11.7917,258200.0
2009-02-17 09:55:00,14.81,14.87,14.79,14.85,135000.0,11.7837,11.8315,11.7678,11.8156,135000.0
2009-02-17 10:00:00,14.86,14.89,14.85,14.86,127500.0,11.8235,11.8474,11.8156,11.8235,127500.0
2009-02-17 10:05:00,14.87,14.91,14.86,14.89,92800.0,11.8315,11.8633,11.8235,11.8474,92800.0
2009-02-17 10:10:00,14.88,14.91,14.85,14.88,60800.0,11.8394,11.8633,11.8156,11.8394,60800.0
2009-02-17 10:15:00,14.89,14.89,14.82,14.83,29100.0,11.8474,11.8474,11.7917,11.7996,29100.0
2009-02-17 10:20:00,14.82,14.86,14.81,14.84,48900.0,11.7917,11.8235,11.7837,11.8076,48900.0
2009-02-17 10:25:00,14.84,14.86,14.83,14.86,40100.0,11.8076,11.8235,11.7996,11.8235,40100.0
2009-02-17 10:30:00,14.87,14.92,14.87,14.9,93600.0,11.8315,11.8713,11.8315,11.8553,93600.0
2009-02-17 10:35:00,14.91,14.92,14.84,14.85,40600.0,11.8633,11.8713,11.8076,11.8156,40600.0
2009-02-17 10:40:00,14.86,14.89,14.84,14.89,58000.0,11.8235,11.8474,11.8076,11.8474,58000.0
2009-02-17 10:45:00,14.89,14.91,14.87,14.89,134700.0,11.8474,11.8633,11.8315,11.8474,134700.0
2009-02-17 10:50:00,14.89,14.95,14.88,14.94,99900.0,11.8474,11.8951,11.8394,11.8872,99900.0
2009-02-17 10:55:00,14.93,14.95,14.9,14.91,56200.0,11.8792,11.8951,11.8553,11.8633,56200.0
2009-02-17 11:00:00,14.91,14.91,14.87,14.89,42700.0,11.8633,11.8633,11.8315,11.8474,42700.0
2009-02-17 11:05:00,14.89,14.9,14.84,14.85,64700.0,11.8474,11.8553,11.8076,11.8156,64700.0
2009-02-17 11:10:00,14.85,14.88,14.85,14.86,39300.0,11.8156,11.8394,11.8156,11.8235,39300.0
2009-02-17 11:15:00,14.86,14.88,14.86,14.87,13500.0,11.8235,11.8394,11.8235,11.8315,13500.0
2009-02-17 11:20:00,14.87,14.89,14.86,14.87,25300.0,11.8315,11.8474,11.8235,11.8315,25300.0
2009-02-17 11:25:00,14.87,14.87,14.84,14.85,43700.0,11.8315,11.8315,11.8076,11.8156,43700.0
2009-02-17 11:30:00,14.85,14.85,14.81,14.82,73100.0,11.8156,11.8156,11.7837,11.7917,73100.0
2009-02-17 11:35:00,14.81,14.82,14.79,14.8,46600.0,11.7837,11.7917,11.7678,11.7758,46600.0
2009-02-17 11:40:00,14.81,14.84,14.81,14.84,23700.0,11.7837,11.8076,11.7837,11.8076,23700.0
2009-02-17 11:45:00,14.83,14.83,14.81,14.82,42900.0,11.7996,11.7996,11.7837,11.7917,42900.0
2009-02-17 11:50:00,14.82,14.82,14.77,14.8,31200.0,11.7917,11.7917,11.7519,11.7758,31200.0
2009-02-17 11:55:00,14.8,14.81,14.77,14.79,26700.0,11.7758,11.7837,11.7519,11.7678,26700.0
2009-02-17 12:00:00,14.8,14.85,14.79,14.83,50300.0,11.7758,11.8156,11.7678,11.7996,50300.0
2009-02-17 12:05:00,14.82,14.83,14.82,14.82,40700.0,11.7917,11.7996,11.7917,11.7917,40700.0
2009-02-17 12:10:00,14.81,14.82,14.78,14.8,32800.0,11.7837,11.7917,11.7599,11.7758,32800.0
2009-02-17 12:15:00,14.81,14.83,14.8,14.8,31600.0,11.7837,11.7996,11.7758,11.7758,31600.0
2009-02-17 12:20:00,14.81,14.81,14.75,14.76,46200.0,11.7837,11.7837,11.736,11.7439,46200.0
2009-02-17 12:25:00,14.76,14.79,14.75,14.79,24200.0,11.7439,11.7678,11.736,11.7678,24200.0
2009-02-17 12:30:00,14.79,14.82,14.79,14.81,18700.0,11.7678,11.7917,11.7678,11.7837,18700.0
2009-02-17 12:35:00,14.81,14.81,14.8,14.81,21200.0,11.7837,11.7837,11.7758,11.7837,21200.0
2009-02-17 12:40:00,14.82,14.82,14.8,14.82,41800.0,11.7917,11.7917,11.7758,11.7917,41800.0
2009-02-17 12:45:00,14.82,14.83,14.8,14.8,31100.0,11.7917,11.7996,11.7758,11.7758,31100.0
2009-02-17 12:50:00,14.8,14.81,14.79,14.81,22100.0,11.7758,11.7837,11.7678,11.7837,22100.0
2009-02-17 12:55:00,14.81,14.84,14.81,14.83,112400.0,11.7837,11.8076,11.7837,11.7996,112400.0
2009-02-17 13:00:00,14.84,14.84,14.8,14.8,360600.0,11.8076,11.8076,11.7758,11.7758,360600.0
2009-02-17 13:05:00,14.8,14.81,14.78,14.79,39700.0,11.7758,11.7837,11.7599,11.7678,39700.0
2009-02-17 13:10:00,14.79,14.81,14.77,14.8,61700.0,11.7678,11.7837,11.7519,11.7758,61700.0
2009-02-17 13:15:00,14.81,14.81,14.77,14.77,16000.0,11.7837,11.7837,11.7519,11.7519,16000.0
2009-02-17 13:20:00,14.77,14.78,14.76,14.76,22000.0,11.7519,11.7599,11.7439,11.7439,22000.0
2009-02-17 13:25:00,14.77,14.8,14.77,14.78,42800.0,11.7519,11.7758,11.7519,11.7599,42800.0
2009-02-17 13:30:00,14.79,14.81,14.77,14.81,21200.0,11.7678,11.7837,11.7519,11.7837,21200.0
2009-02-17 13:35:00,14.82,14.83,14.8,14.82,108700.0,11.7917,11.7996,11.7758,11.7917,108700.0
2009-02-17 13:40:00,14.81,14.88,14.81,14.88,40000.0,11.7837,11.8394,11.7837,11.8394,40000.0
2009-02-17 13:45:00,14.87,14.92,14.86,14.88,75600.0,11.8315,11.8713,11.8235,11.8394,75600.0
2009-02-17 13:50:00,14.89,14.89,14.84,14.84,19400.0,11.8474,11.8474,11.8076,11.8076,19400.0
2009-02-17 13:55:00,14.83,14.84,14.82,14.83,36500.0,11.7996,11.8076,11.7917,11.7996,36500.0
2009-02-17 14:00:00,14.83,14.83,14.81,14.83,41300.0,11.7996,11.7996,11.7837,11.7996,41300.0
2009-02-17 14:05:00,14.84,14.9,14.84,14.89,24300.0,11.8076,11.8553,11.8076,11.8474,24300.0
2009-02-17 14:10:00,14.88,14.9,14.88,14.89,42800.0,11.8394,11.8553,11.8394,11.8474,42800.0
2009-02-17 14:15:00,14.9,14.91,14.89,14.89,22300.0,11.8553,11.8633,11.8474,11.8474,22300.0
2009-02-17 14:20:00,14.89,14.91,14.87,14.87,22300.0,11.8474,11.8633,11.8315,11.8315,22300.0
2009-02-17 14:25:00,14.87,14.89,14.84,14.85,49900.0,11.8315,11.8474,11.8076,11.8156,49900.0
2009-02-17 14:30:00,14.85,14.9,14.85,14.88,41300.0,11.8156,11.8553,11.8156,11.8394,41300.0
2009-02-17 14:35:00,14.89,14.96,14.89,14.93,54500.0,11.8474,11.9031,11.8474,11.8792,54500.0
2009-02-17 14:40:00,14.92,14.93,14.88,14.93,53900.0,11.8713,11.8792,11.8394,11.8792,53900.0
2009-02-17 14:45:00,14.93,14.93,14.88,14.89,85600.0,11.8792,11.8792,11.8394,11.8474,85600.0
2009-02-17 14:50:00,14.88,14.92,14.86,14.86,87800.0,11.8394,11.8713,11.8235,11.8235,87800.0
2009-02-17 14:55:00,14.87,14.87,14.84,14.87,86700.0,11.8315,11.8315,11.8076,11.8315,86700.0
2009-02-17 15:00:00,14.87,14.87,14.82,14.84,59700.0,11.8315,11.8315,11.7917,11.8076,59700.0
2009-02-17 15:05:00,14.84,14.9,14.84,14.89,31900.0,11.8076,11.8553,11.8076,11.8474,31900.0
2009-02-17 15:10:00,14.89,14.91,14.86,14.87,29400.0,11.8474,11.8633,11.8235,11.8315,29400.0
2009-02-17 15:15:00,14.88,14.9,14.84,14.84,59600.0,11.8394,11.8553,11.8076,11.8076,59600.0
2009-02-17 15:20:00,14.84,14.87,14.82,14.85,194500.0,11.8076,11.8315,11.7917,11.8156,194500.0
2009-02-17 15:25:00,14.86,14.86,14.79,14.83,77500.0,11.8235,11.8235,11.7678,11.7996,77500.0
2009-02-17 15:30:00,14.83,15.0,14.83,15.0,151000.0,11.7996,11.9349,11.7996,11.9349,151000.0
2009-02-17 15:35:00,14.99,15.01,14.95,14.98,144600.0,11.927,11.9429,11.8951,11.919,144600.0
2009-02-17 15:40:00,14.97,14.97,14.88,14.91,228500.0,11.911,11.911,11.8394,11.8633,228500.0
2009-02-17 15:45:00,14.91,14.95,14.85,14.86,281600.0,11.8633,11.8951,11.8156,11.8235,281600.0
2009-02-17 15:50:00,14.85,14.88,14.82,14.82,181900.0,11.8156,11.8394,11.7917,11.7917,181900.0
2009-02-17 15:55:00,14.82,14.84,14.77,14.79,392300.0,11.7917,11.8076,11.7519,11.7678,392300.0
2009-02-17 16:00:00,14.78,14.85,14.75,14.85,10500.0,11.7599,11.8156,11.736,11.8156,10500.0
2009-02-17 16:05:00,14.85,14.85,14.85,14.85,0.0,11.8156,11.8156,11.8156,11.8156,0.0
2009-02-17 16:10:00,14.85,14.85,14.85,14.85,0.0,11.8156,11.8156,11.8156,11.8156,0.0
2009-02-18 09:30:00,14.9,14.96,14.82,14.84,87600.0,11.8553,11.9031,11.7917,11.8076,87600.0
2009-02-18 09:35:00,14.84,14.86,14.81,14.82,48200.0,11.8076,11.8235,11.7837,11.7917,48200.0
2009-02-18 09:40:00,14.82,14.89,14.82,14.89,89000.0,11.7917,11.8474,11.7917,11.8474,89000.0
2009-02-18 09:45:00,14.9,14.91,14.84,14.85,71700.0,11.8553,11.8633,11.8076,11.8156,71700.0
2009-02-18 09:50:00,14.85,14.86,14.81,14.82,62500.0,11.8156,11.8235,11.7837,11.7917,62500.0
2009-02-18 09:55:00,14.82,14.84,14.78,14.79,38400.0,11.7917,11.8076,11.7599,11.7678,38400.0
2009-02-18 10:00:00,14.79,14.82,14.75,14.75,44900.0,11.7678,11.7917,11.736,11.736,44900.0
2009-02-18 10:05:00,14.75,14.76,14.68,14.69,125500.0,11.736,11.7439,11.6803,11.6883,125500.0
2009-02-18 10:10:00,14.68,14.71,14.64,14.69,131300.0,11.6803,11.7042,11.6485,11.6883,131300.0
2009-02-18 10:15:00,14.69,14.74,14.68,14.72,134500.0,11.6883,11.728,11.6803,11.7121,134500.0
2009-02-18 10:20:00,14.72,14.77,14.72,14.77,127700.0,11.7121,11.7519,11.7121,11.7519,127700.0
2009-02-18 10:25:00,14.76,14.79,14.75,14.78,123000.0,11.7439,11.7678,11.736,11.7599,123000.0
2009-02-18 10:30:00,14.79,14.85,14.79,14.85,73100.0,11.7678,11.8156,11.7678,11.8156,73100.0
2009-02-18 10:35:00,14.85,14.85,14.81,14.81,61600.0,11.8156,11.8156,11.7837,11.7837,61600.0
2009-02-18 10:40:00,14.81,14.85,14.81,14.83,51200.0,11.7837,11.8156,11.7837,11.7996,51200.0
2009-02-18 10:45:00,14.83,14.88,14.83,14.84,35900.0,11.7996,11.8394,11.7996,11.8076,35900.0
2009-02-18 10:50:00,14.84,14.85,14.82,14.83,35300.0,11.8076,11.8156,11.7917,11.7996,35300.0
2009-02-18 10:55:00,14.82,14.83,14.8,14.82,65800.0,11.7917,11.7996,11.7758,11.7917,65800.0
2009-02-18 11:00:00,14.82,14.83,14.79,14.8,37000.0,11.7917,11.7996,11.7678,11.7758,37000.0
2009-02-18 11:05:00,14.8,14.85,14.79,14.84,24300.0,11.7758,11.8156,11.7678,11.8076,24300.0
2009-02-18 11:10:00,14.84,14.88,14.84,14.88,25900.0,11.8076,11.8394,11.8076,11.8394,25900.0
2009-02-18 11:15:00,14.88,14.92,14.88,14.91,27100.0,11.8394,11.8713,11.8394,11.8633,27100.0
2009-02-18 11:20:00,14.91,14.99,14.91,14.99,238000.0,11.8633,11.927,11.8633,11.927,238000.0
2009-02-18 11:25:00,14.98,14.99,14.96,14.97,38400.0,11.919,11.927,11.9031,11.911,38400.0
2009-02-18 11:30:00,14.96,14.97,14.93,14.94,29400.0,11.9031,11.911,11.8792,11.8872,29400.0
2009-02-18 11:35:00,14.94,14.95,14.93,14.95,26300.0,11.8872,11.8951,11.8792,11.8951,26300.0
2009-02-18 11:40:00,14.95,14.99,14.94,14.99,34400.0,11.8951,11.927,11.8872,11.927,34400.0
2009-02-18 11:45:00,14.99,14.99,14.94,14.94,28200.0,11.927,11.927,11.8872,11.8872,28200.0
2009-02-18 11:50:00,14.94,14.94,14.9,14.92,32900.0,11.8872,11.8872,11.8553,11.8713,32900.0
2009-02-18 11:55:00,14.92,14.95,14.92,14.92,23300.0,11.8713,11.8951,11.8713,11.8713,23300.0
2009-02-18 12:00:00,14.92,14.95,14.91,14.95,113400.0,11.8713,11.8951,11.8633,11.8951,113400.0
2009-02-18 12:05:00,14.94,14.99,14.94,14.98,34700.0,11.8872,11.927,11.8872,11.919,34700.0
2009-02-18 12:10:00,14.98,15.0,14.98,14.98,25400.0,11.919,11.9349,11.919,11.919,25400.0
2009-02-18 12:15:00,14.98,14.99,14.94,14.94,53500.0,11.919,11.927,11.8872,11.8872,53500.0
2009-02-18 12:20:00,14.94,14.95,14.93,14.93,28600.0,11.8872,11.8951,11.8792,11.8792,28600.0
2009-02-18 12:25:00,14.93,14.93,14.88,14.9,39000.0,11.8792,11.8792,11.8394,11.8553,39000.0
2009-02-18 12:30:00,14.9,14.92,14.87,14.88,61200.0,11.8553,11.8713,11.8315,11.8394,61200.0
2009-02-18 12:35:00,14.87,14.9,14.84,14.85,36000.0,11.8315,11.8553,11.8076,11.8156,36000.0
2009-02-18 12:40:00,14.85,14.88,14.85,14.88,17000.0,11.8156,11.8394,11.8156,11.8394,17000.0
2009-02-18 12:45:00,14.89,14.89,14.87,14.87,25800.0,11.8474,11.8474,11.8315,11.8315,25800.0
2009-02-18 12:50:00,14.87,14.89,14.84,14.89,31300.0,11.8315,11.8474,11.8076,11.8474,31300.0
2009-02-18 12:55:00,14.89,14.91,14.89,14.89,23900.0,11.8474,11.8633,11.8474,11.8474,23900.0
2009-02-18 13:00:00,14.9,14.93,14.85,14.86,64300.0,11.8553,11.8792,11.8156,11.8235,64300.0
2009-02-18 13:05:00,14.87,14.89,14.83,14.84,54400.0,11.8315,11.8474,11.7996,11.8076,54400.0
2009-02-18 13:10:00,14.84,14.87,14.84,14.87,23400.0,11.8076,11.8315,11.8076,11.8315,23400.0
2009-02-18 13:15:00,14.86,14.87,14.82,14.82,44600.0,11.8235,11.8315,11.7917,11.7917,44600.0
2009-02-18 13:20:00,14.81,14.82,14.8,14.81,144700.0,11.7837,11.7917,11.7758,11.7837,144700.0
2009-02-18 13:25:00,14.81,14.83,14.81,14.82,23300.0,11.7837,11.7996,11.7837,11.7917,23300.0
2009-02-18 13:30:00,14.82,14.82,14.8,14.81,36500.0,11.7917,11.7917,11.7758,11.7837,36500.0
2009-02-18 13:35:00,14.82,14.83,14.76,14.77,112900.0,11.7917,11.7996,11.7439,11.7519,112900.0
2009-02-18 13:40:00,14.77,14.77,14.74,14.76,32000.0,11.7519,11.7519,11.728,11.7439,32000.0
2009-02-18 13:45:00,14.76,14.78,14.76,14.77,33100.0,11.7439,11.7599,11.7439,11.7519,33100.0
2009-02-18 13:50:00,14.76,14.76,14.74,14.75,59700.0,11.7439,11.7439,11.728,11.736,59700.0
2009-02-18 13:55:00,14.76,14.78,14.75,14.76,103300.0,11.7439,11.7599,11.736,11.7439,103300.0
2009-02-18 14:00:00,14.77,14.8,14.73,14.77,143800.0,11.7519,11.7758,11.7201,11.7519,143800.0
2009-02-18 14:05:00,14.78,14.81,14.78,14.81,100800.0,11.7599,11.7837,11.7599,11.7837,100800.0
2009-02-18 14:10:00,14.8,14.81,14.71,14.72,124800.0,11.7758,11.7837,11.7042,11.7121,124800.0
2009-02-18 14:15:00,14.71,14.74,14.69,14.73,66400.0,11.7042,11.728,11.6883,11.7201,66400.0
2009-02-18 14:20:00,14.74,14.78,14.73,14.78,70100.0,11.728,11.7599,11.7201,11.7599,70100.0
2009-02-18 14:25:00,14.78,14.8,14.75,14.78,60000.0,11.7599,11.7758,11.736,11.7599,60000.0
2009-02-18 14:30:00,14.79,14.82,14.77,14.8,76200.0,11.7678,11.7917,11.7519,11.7758,76200.0
2009-02-18 14:35:00,14.8,14.8,14.74,14.75,163300.0,11.7758,11.7758,11.728,11.736,163300.0
2009-02-18 14:40:00,14.74,14.76,14.71,14.74,83600.0,11.728,11.7439,11.7042,11.728,83600.0
2009-02-18 14:45:00,14.74,14.76,14.73,14.73,48300.0,11.728,11.7439,11.7201,11.7201,48300.0
2009-02-18 14:50:00,14.73,14.75,14.72,14.73,35500.0,11.7201,11.736,11.7121,11.7201,35500.0
2009-02-18 14:55:00,14.74,14.85,14.71,14.85,161700.0,11.728,11.8156,11.7042,11.8156,161700.0
2009-02-18 15:00:00,14.85,14.86,14.82,14.83,86100.0,11.8156,11.8235,11.7917,11.7996,86100.0
2009-02-18 15:05:00,14.84,14.86,14.77,14.77,129100.0,11.8076,11.8235,11.7519,11.7519,129100.0
2009-02-18 15:10:00,14.77,14.85,14.77,14.84,130900.0,11.7519,11.8156,11.7519,11.8076,130900.0
2009-02-18 15:15:00,14.83,14.84,14.8,14.82,98900.0,11.7996,11.8076,11.7758,11.7917,98900.0
2009-02-18 15:20:00,14.82,14.86,14.79,14.84,328300.0,11.7917,11.8235,11.7678,11.8076,328300.0
2009-02-18 15:25:00,14.84,14.84,14.77,14.77,181000.0,11.8076,11.8076,11.7519,11.7519,181000.0
2009-02-18 15:30:00,14.77,14.81,14.77,14.79,100000.0,11.7519,11.7837,11.7519,11.7678,100000.0
2009-02-18 15:35:00,14.79,14.81,14.78,14.8,95700.0,11.7678,11.7837,11.7599,11.7758,95700.0
2009-02-18 15:40:00,14.8,14.83,14.78,14.81,85900.0,11.7758,11.7996,11.7599,11.7837,85900.0
2009-02-18 15:45:00,14.81,14.82,14.79,14.79,130700.0,11.7837,11.7917,11.7678,11.7678,130700.0
2009-02-18 15:50:00,14.79,14.82,14.79,14.8,241400.0,11.7678,11.7917,11.7678,11.7758,241400.0
2009-02-18 15:55:00,14.8,14.82,14.75,14.78,430100.0,11.7758,11.7917,11.736,11.7599,430100.0
2009-02-18 16:00:00,14.76,14.82,14.7,14.79,190200.0,11.7439,11.7917,11.6962,11.7678,190200.0
2009-02-18 16:05:00,14.79,14.79,14.79,14.79,0.0,11.7678,11.7678,11.7678,11.7678,0.0
2009-02-18 16:10:00,14.79,14.79,14.79,14.79,0.0,11.7678,11.7678,11.7678,11.7678,0.0
2009-02-19 09:30:00,14.91,14.91,14.81,14.81,86300.0,11.8633,11.8633,11.7837,11.7837,86300.0
2009-02-19 09:35:00,14.81,14.85,14.78,14.78,18600.0,11.7837,11.8156,11.7599,11.7599,18600.0
2009-02-19 09:40:00,14.78,14.82,14.78,14.8,36900.0,11.7599,11.7917,11.7599,11.7758,36900.0
2009-02-19 09:45:00,14.8,14.81,14.75,14.76,24000.0,11.7758,11.7837,11.736,11.7439,24000.0
2009-02-19 09:50:00,14.75,14.76,14.74,14.75,43400.0,11.736,11.7439,11.728,11.736,43400.0
2009-02-19 09:55:00,14.76,14.81,14.75,14.8,35700.0,11.7439,11.7837,11.736,11.7758,35700.0
2009-02-19 10:00:00,14.8,14.83,14.77,14.82,436800.0,11.7758,11.7996,11.7519,11.7917,436800.0
2009-02-19 10:05:00,14.82,14.82,14.78,14.8,31700.0,11.7917,11.7917,11.7599,11.7758,31700.0
2009-02-19 10:10:00,14.8,14.8,14.76,14.77,50000.0,11.7758,11.7758,11.7439,11.7519,50000.0
2009-02-19 10:15:00,14.76,14.77,14.7,14.71,121800.0,11.7439,11.7519,11.6962,11.7042,121800.0
2009-02-19 10:20:00,14.71,14.73,14.68,14.7,55500.0,11.7042,11.7201,11.6803,11.6962,55500.0
2009-02-19 10:25:00,14.7,14.71,14.67,14.7,113300.0,11.6962,11.7042,11.6723,11.6962,113300.0
2009-02-19 10:30:00,14.71,14.71,14.66,14.66,62500.0,11.7042,11.7042,11.6644,11.6644,62500.0
2009-02-19 10:35:00,14.67,14.67,14.63,14.64,28700.0,11.6723,11.6723,11.6405,11.6485,28700.0
2009-02-19 10:40:00,14.64,14.68,14.63,14.68,46200.0,11.6485,11.6803,11.6405,11.6803,46200.0
2009-02-19 10:45:00,14.68,14.69,14.66,14.66,27300.0,11.6803,11.6883,11.6644,11.6644,27300.0
2009-02-19 10:50:00,14.66,14.66,14.62,14.62,37400.0,11.6644,11.6644,11.6326,11.6326,37400.0
2009-02-19 10:55:00,14.62,14.64,14.61,14.61,53800.0,11.6326,11.6485,11.6246,11.6246,53800.0
2009-02-19 11:00:00,14.62,14.65,14.59,14.63,149400.0,11.6326,11.6564,11.6087,11.6405,149400.0
2009-02-19 11:05:00,14.63,14.68,14.63,14.67,62000.0,11.6405,11.6803,11.6405,11.6723,62000.0
2009-02-19 11:10:00,14.68,14.69,14.67,14.67,57200.0,11.6803,11.6883,11.6723,11.6723,57200.0
2009-02-19 11:15:00,14.67,14.69,14.67,14.68,23300.0,11.6723,11.6883,11.6723,11.6803,23300.0
2009-02-19 11:20:00,14.68,14.69,14.63,14.64,49000.0,11.6803,11.6883,11.6405,11.6485,49000.0
2009-02-19 11:25:00,14.65,14.65,14.63,14.64,21500.0,11.6564,11.6564,11.6405,11.6485,21500.0
2009-02-19 11:30:00,14.63,14.64,14.6,14.6,30900.0,11.6405,11.6485,11.6166,11.6166,30900.0
2009-02-19 11:35:00,14.61,14.62,14.6,14.61,68700.0,11.6246,11.6326,11.6166,11.6246,68700.0
2009-02-19 11:40:00,14.61,14.61,14.54,14.55,43500.0,11.6246,11.6246,11.5689,11.5769,43500.0
2009-02-19 11:45:00,14.55,14.57,14.55,14.56,41300.0,11.5769,11.5928,11.5769,11.5848,41300.0
2009-02-19 11:50:00,14.56,14.58,14.56,14.56,32800.0,11.5848,11.6007,11.5848,11.5848,32800.0
2009-02-19 11:55:00,14.56,14.56,14.53,14.53,49200.0,11.5848,11.5848,11.5609,11.5609,49200.0
2009-02-19 12:00:00,14.53,14.54,14.48,14.49,41600.0,11.5609,11.5689,11.5212,11.5291,41600.0
2009-02-19 12:05:00,14.48,14.51,14.47,14.51,45200.0,11.5212,11.545,11.5132,11.545,45200.0
2009-02-19 12:10:00,14.51,14.52,14.47,14.48,43100.0,11.545,11.553,11.5132,11.5212,43100.0
2009-02-19 12:15:00,14.47,14.51,14.47,14.51,65600.0,11.5132,11.545,11.5132,11.545,65600.0
2009-02-19 12:20:00,14.51,14.54,14.51,14.52,28100.0,11.545,11.5689,11.545,11.553,28100.0
2009-02-19 12:25:00,14.51,14.52,14.5,14.51,26700.0,11.545,11.553,11.5371,11.545,26700.0
2009-02-19 12:30:00,14.51,14.53,14.51,14.53,26800.0,11.545,11.5609,11.545,11.5609,26800.0
2009-02-19 12:35:00,14.54,14.56,14.53,14.56,23100.0,11.5689,11.5848,11.5609,11.5848,23100.0
2009-02-19 12:40:00,14.56,14.56,14.55,14.55,12300.0,11.5848,11.5848,11.5769,11.5769,12300.0
2009-02-19 12:45:00,14.56,14.56,14.54,14.56,201900.0,11.5848,11.5848,11.5689,11.5848,201900.0
2009-02-19 12:50:00,14.56,14.58,14.55,14.57,46500.0,11.5848,11.6007,11.5769,11.5928,46500.0
2009-02-19 12:55:00,14.57,14.57,14.55,14.55,19900.0,11.5928,11.5928,11.5769,11.5769,19900.0
2009-02-19 13:00:00,14.55,14.55,14.52,14.52,103200.0,11.5769,11.5769,11.553,11.553,103200.0
2009-02-19 13:05:00,14.52,14.58,14.52,14.58,127000.0,11.553,11.6007,11.553,11.6007,127000.0
2009-02-19 13:10:00,14.58,14.59,14.56,14.57,26000.0,11.6007,11.6087,11.5848,11.5928,26000.0
2009-02-19 13:15:00,14.58,14.6,14.57,14.6,54900.0,11.6007,11.6166,11.5928,11.6166,54900.0
2009-02-19 13:20:00,14.6,14.61,14.59,14.61,22100.0,11.6166,11.6246,11.6087,11.6246,22100.0
2009-02-19 13:25:00,14.6,14.62,14.59,14.62,33600.0,11.6166,11.6326,11.6087,11.6326,33600.0
2009-02-19 13:30:00,14.61,14.62,14.57,14.57,75000.0,11.6246,11.6326,11.5928,11.5928,75000.0
2009-02-19 13:35:00,14.58,14.59,14.57,14.58,60500.0,11.6007,11.6087,11.5928,11.6007,60500.0
2009-02-19 13:40:00,14.58,14.58,14.55,14.57,87000.0,11.6007,11.6007,11.5769,11.5928,87000.0
2009-02-19 13:45:00,14.57,14.58,14.55,14.55,66400.0,11.5928,11.6007,11.5769,11.5769,66400.0
2009-02-19 13:50:00,14.56,14.57,14.53,14.53,28800.0,11.5848,11.5928,11.5609,11.5609,28800.0
2009-02-19 13:55:00,14.53,14.53,14.5,14.52,42000.0,11.5609,11.5609,11.5371,11.553,42000.0
2009-02-19 14:00:00,14.51,14.54,14.51,14.53,28300.0,11.545,11.5689,11.545,11.5609,28300.0
2009-02-19 14:05:00,14.53,14.55,14.52,14.55,21400.0,11.5609,11.5769,11.553,11.5769,21400.0
2009-02-19 14:10:00,14.54,14.55,14.51,14.51,46100.0,11.5689,11.5769,11.545,11.545,46100.0
2009-02-19 14:15:00,14.51,14.52,14.47,14.47,25400.0,11.545,11.553,11.5132,11.5132,25400.0
2009-02-19 14:20:00,14.47,14.48,14.47,14.47,17900.0,11.5132,11.5212,11.5132,11.5132,17900.0
2009-02-19 14:25:00,14.48,14.51,14.48,14.5,34200.0,11.5212,11.545,11.5212,11.5371,34200.0
2009-02-19 14:30:00,14.5,14.5,14.48,14.49,49300.0,11.5371,11.5371,11.5212,11.5291,49300.0
2009-02-19 14:35:00,14.49,14.52,14.49,14.52,79300.0,11.5291,11.553,11.5291,11.553,79300.0
2009-02-19 14:40:00,14.52,14.52,14.46,14.46,88300.0,11.553,11.553,11.5053,11.5053,88300.0
2009-02-19 14:45:00,14.47,14.48,14.45,14.45,79400.0,11.5132,11.5212,11.4973,11.4973,79400.0
2009-02-19 14:50:00,14.45,14.48,14.44,14.47,97200.0,11.4973,11.5212,11.4893,11.5132,97200.0
2009-02-19 14:55:00,14.47,14.51,14.47,14.5,84200.0,11.5132,11.545,11.5132,11.5371,84200.0
2009-02-19 15:00:00,14.5,14.52,14.5,14.5,92600.0,11.5371,11.553,11.5371,11.5371,92600.0
2009-02-19 15:05:00,14.5,14.51,14.46,14.47,76600.0,11.5371,11.545,11.5053,11.5132,76600.0
2009-02-19 15:10:00,14.46,14.46,14.43,14.45,103100.0,11.5053,11.5053,11.4814,11.4973,103100.0
2009-02-19 15:15:00,14.44,14.45,14.41,14.44,113100.0,11.4893,11.4973,11.4655,11.4893,113100.0
2009-02-19 15:20:00,14.44,14.46,14.42,14.45,312000.0,11.4893,11.5053,11.4734,11.4973,312000.0
2009-02-19 15:25:00,14.44,14.51,14.44,14.5,171500.0,11.4893,11.545,11.4893,11.5371,171500.0
2009-02-19 15:30:00,14.5,14.5,14.42,14.42,130200.0,11.5371,11.5371,11.4734,11.4734,130200.0
2009-02-19 15:35:00,14.42,14.44,14.4,14.4,147100.0,11.4734,11.4893,11.4575,11.4575,147100.0
2009-02-19 15:40:00,14.4,14.47,14.39,14.47,178800.0,11.4575,11.5132,11.4496,11.5132,178800.0
2009-02-19 15:45:00,14.48,14.53,14.46,14.5,251800.0,11.5212,11.5609,11.5053,11.5371,251800.0
2009-02-19 15:50:00,14.5,14.51,14.45,14.46,241500.0,11.5371,11.545,11.4973,11.5053,241500.0
2009-02-19 15:55:00,14.45,14.47,14.41,14.42,1003200.0,11.4973,11.5132,11.4655,11.4734,1003200.0
2009-02-19 16:00:00,14.4,14.4,14.4,14.4,17700.0,11.4575,11.4575,11.4575,11.4575,17700.0
2009-02-19 16:05:00,14.4,14.4,14.4,14.4,0.0,11.4575,11.4575,11.4575,11.4575,0.0
2009-02-19 16:10:00,14.49,14.49,14.49,14.49,300.0,11.5291,11.5291,11.5291,11.5291,300.0
2009-02-20 09:30:00,14.28,14.33,14.21,14.31,189600.0,11.362,11.4018,11.3063,11.3859,189600.0
2009-02-20 09:35:00,14.32,14.37,14.32,14.34,67500.0,11.3939,11.4336,11.3939,11.4098,67500.0
2009-02-20 09:40:00,14.34,14.37,14.31,14.36,75700.0,11.4098,11.4336,11.3859,11.4257,75700.0
2009-02-20 09:45:00,14.36,14.46,14.36,14.44,162700.0,11.4257,11.5053,11.4257,11.4893,162700.0
2009-02-20 09:50:00,14.44,14.49,14.42,14.44,65300.0,11.4893,11.5291,11.4734,11.4893,65300.0
2009-02-20 09:55:00,14.44,14.47,14.43,14.46,93500.0,11.4893,11.5132,11.4814,11.5053,93500.0
2009-02-20 10:00:00,14.46,14.47,14.43,14.44,86500.0,11.5053,11.5132,11.4814,11.4893,86500.0
2009-02-20 10:05:00,14.45,14.57,14.45,14.54,75400.0,11.4973,11.5928,11.4973,11.5689,75400.0
2009-02-20 10:10:00,14.54,14.56,14.49,14.51,56300.0,11.5689,11.5848,11.5291,11.545,56300.0
2009-02-20 10:15:00,14.5,14.5,14.46,14.47,61000.0,11.5371,11.5371,11.5053,11.5132,61000.0
2009-02-20 10:20:00,14.47,14.47,14.43,14.43,76600.0,11.5132,11.5132,11.4814,11.4814,76600.0
2009-02-20 10:25:00,14.42,14.48,14.42,14.47,83600.0,11.4734,11.5212,11.4734,11.5132,83600.0
2009-02-20 10:30:00,14.47,14.47,14.43,14.43,45600.0,11.5132,11.5132,11.4814,11.4814,45600.0
2009-02-20 10:35:00,14.44,14.47,14.43,14.46,62200.0,11.4893,11.5132,11.4814,11.5053,62200.0
2009-02-20 10:40:00,14.46,14.5,14.43,14.49,59800.0,11.5053,11.5371,11.4814,11.5291,59800.0
2009-02-20 10:45:00,14.48,14.49,14.47,14.47,43200.0,11.5212,11.5291,11.5132,11.5132,43200.0
2009-02-20 10:50:00,14.47,14.47,14.41,14.41,119800.0,11.5132,11.5132,11.4655,11.4655,119800.0
2009-02-20 10:55:00,14.42,14.42,14.39,14.4,238400.0,11.4734,11.4734,11.4496,11.4575,238400.0
2009-02-20 11:00:00,14.4,14.43,14.4,14.42,145100.0,11.4575,11.4814,11.4575,11.4734,145100.0
2009-02-20 11:05:00,14.42,14.43,14.38,14.39,32900.0,11.4734,11.4814,11.4416,11.4496,32900.0
2009-02-20 11:10:00,14.4,14.4,14.37,14.37,54100.0,11.4575,11.4575,11.4336,11.4336,54100.0
2009-02-20 11:15:00,14.36,14.39,14.36,14.38,77900.0,11.4257,11.4496,11.4257,11.4416,77900.0
2009-02-20 11:20:00,14.39,14.41,14.39,14.39,52800.0,11.4496,11.4655,11.4496,11.4496,52800.0
2009-02-20 11:25:00,14.38,14.42,14.37,14.41,97700.0,11.4416,11.4734,11.4336,11.4655,97700.0
2009-02-20 11:30:00,14.4,14.4,14.36,14.38,40800.0,11.4575,11.4575,11.4257,11.4416,40800.0
2009-02-20 11:35:00,14.38,14.43,14.38,14.43,69000.0,11.4416,11.4814,11.4416,11.4814,69000.0
2009-02-20 11:40:00,14.43,14.43,14.41,14.41,46800.0,11.4814,11.4814,11.4655,11.4655,46800.0
2009-02-20 11:45:00,14.41,14.43,14.39,14.43,35700.0,11.4655,11.4814,11.4496,11.4814,35700.0
2009-02-20 11:50:00,14.43,14.44,14.41,14.42,39700.0,11.4814,11.4893,11.4655,11.4734,39700.0
2009-02-20 11:55:00,14.41,14.43,14.41,14.41,18000.0,11.4655,11.4814,11.4655,11.4655,18000.0
2009-02-20 12:00:00,14.41,14.44,14.41,14.44,41400.0,11.4655,11.4893,11.4655,11.4893,41400.0
2009-02-20 12:05:00,14.44,14.46,14.43,14.46,47500.0,11.4893,11.5053,11.4814,11.5053,47500.0
2009-02-20 12:10:00,14.46,14.49,14.46,14.47,52800.0,11.5053,11.5291,11.5053,11.5132,52800.0
2009-02-20 12:15:00,14.47,14.47,14.45,14.47,69800.0,11.5132,11.5132,11.4973,11.5132,69800.0
2009-02-20 12:20:00,14.47,14.47,14.44,14.44,21400.0,11.5132,11.5132,11.4893,11.4893,21400.0
2009-02-20 12:25:00,14.44,14.46,14.43,14.44,16900.0,11.4893,11.5053,11.4814,11.4893,16900.0
2009-02-20 12:30:00,14.44,14.44,14.41,14.42,39600.0,11.4893,11.4893,11.4655,11.4734,39600.0
2009-02-20 12:35:00,14.43,14.45,14.42,14.43,54700.0,11.4814,11.4973,11.4734,11.4814,54700.0
2009-02-20 12:40:00,14.44,14.44,14.39,14.4,58600.0,11.4893,11.4893,11.4496,11.4575,58600.0
2009-02-20 12:45:00,14.39,14.39,14.34,14.35,103600.0,11.4496,11.4496,11.4098,11.4177,103600.0
2009-02-20 12:50:00,14.35,14.35,14.32,14.32,39600.0,11.4177,11.4177,11.3939,11.3939,39600.0
2009-02-20 12:55:00,14.33,14.36,14.32,14.35,65700.0,11.4018,11.4257,11.3939,11.4177,65700.0
2009-02-20 13:00:00,14.35,14.35,14.31,14.34,55300.0,11.4177,11.4177,11.3859,11.4098,55300.0
2009-02-20 13:05:00,14.34,14.35,14.3,14.3,115900.0,11.4098,11.4177,11.3779,11.3779,115900.0
2009-02-20 13:10:00,14.31,14.33,14.3,14.3,82800.0,11.3859,11.4018,11.3779,11.3779,82800.0
2009-02-20 13:15:00,14.31,14.31,14.26,14.28,136700.0,11.3859,11.3859,11.3461,11.362,136700.0
2009-02-20 13:20:00,14.28,14.32,14.28,14.29,388100.0,11.362,11.3939,11.362,11.37,388100.0
2009-02-20 13:25:00,14.29,14.33,14.28,14.32,287000.0,11.37,11.4018,11.362,11.3939,287000.0
2009-02-20 13:30:00,14.31,14.32,14.29,14.32,131200.0,11.3859,11.3939,11.37,11.3939,131200.0
2009-02-20 13:35:00,14.31,14.32,14.3,14.31,22300.0,11.3859,11.3939,11.3779,11.3859,22300.0
2009-02-20 13:40:00,14.31,14.35,14.3,14.35,87200.0,11.3859,11.4177,11.3779,11.4177,87200.0
2009-02-20 13:45:00,14.34,14.34,14.32,14.32,11500.0,11.4098,11.4098,11.3939,11.3939,11500.0
2009-02-20 13:50:00,14.33,14.38,14.33,14.36,135700.0,11.4018,11.4416,11.4018,11.4257,135700.0
2009-02-20 13:55:00,14.36,14.37,14.33,14.36,66600.0,11.4257,11.4336,11.4018,11.4257,66600.0
2009-02-20 14:00:00,14.36,14.36,14.32,14.33,19300.0,11.4257,11.4257,11.3939,11.4018,19300.0
2009-02-20 14:05:00,14.32,14.36,14.32,14.35,21100.0,11.3939,11.4257,11.3939,11.4177,21100.0
2009-02-20 14:10:00,14.36,14.36,14.32,14.33,21800.0,11.4257,11.4257,11.3939,11.4018,21800.0
2009-02-20 14:15:00,14.34,14.5,14.34,14.43,270700.0,11.4098,11.5371,11.4098,11.4814,270700.0
2009-02-20 14:20:00,14.44,14.54,14.42,14.54,76600.0,11.4893,11.5689,11.4734,11.5689,76600.0
2009-02-20 14:25:00,14.55,14.58,14.49,14.51,128000.0,11.5769,11.6007,11.5291,11.545,128000.0
2009-02-20 14:30:00,14.51,14.57,14.49,14.51,131800.0,11.545,11.5928,11.5291,11.545,131800.0
2009-02-20 14:35:00,14.52,14.59,14.48,14.58,970200.0,11.553,11.6087,11.5212,11.6007,970200.0
2009-02-20 14:40:00,14.58,14.59,14.55,14.55,1595400.0,11.6007,11.6087,11.5769,11.5769,1595400.0
2009-02-20 14:45:00,14.56,14.61,14.54,14.61,1277100.0,11.5848,11.6246,11.5689,11.6246,1277100.0
2009-02-20 14:50:00,14.61,14.64,14.58,14.58,147000.0,11.6246,11.6485,11.6007,11.6007,147000.0
2009-02-20 14:55:00,14.58,14.6,14.52,14.55,163400.0,11.6007,11.6166,11.553,11.5769,163400.0
2009-02-20 15:00:00,14.53,14.53,14.47,14.51,270400.0,11.5609,11.5609,11.5132,11.545,270400.0
2009-02-20 15:05:00,14.5,14.55,14.48,14.53,195100.0,11.5371,11.5769,11.5212,11.5609,195100.0
2009-02-20 15:10:00,14.52,14.54,14.47,14.53,116700.0,11.553,11.5689,11.5132,11.5609,116700.0
2009-02-20 15:15:00,14.53,14.56,14.49,14.53,117100.0,11.5609,11.5848,11.5291,11.5609,117100.0
2009-02-20 15:20:00,14.53,14.54,14.47,14.49,293900.0,11.5609,11.5689,11.5132,11.5291,293900.0
2009-02-20 15:25:00,14.49,14.51,14.42,14.43,244100.0,11.5291,11.545,11.4734,11.4814,244100.0
2009-02-20 15:30:00,14.42,14.47,14.39,14.45,204400.0,11.4734,11.5132,11.4496,11.4973,204400.0
2009-02-20 15:35:00,14.45,14.5,14.45,14.48,305800.0,11.4973,11.5371,11.4973,11.5212,305800.0
2009-02-20 15:40:00,14.47,14.5,14.43,14.44,240300.0,11.5132,11.5371,11.4814,11.4893,240300.0
2009-02-20 15:45:00,14.43,14.47,14.41,14.46,196900.0,11.4814,11.5132,11.4655,11.5053,196900.0
2009-02-20 15:50:00,14.46,14.52,14.44,14.49,293000.0,11.5053,11.553,11.4893,11.5291,293000.0
2009-02-20 15:55:00,14.48,14.52,14.47,14.49,324300.0,11.5212,11.553,11.5132,11.5291,324300.0
2009-02-20 16:00:00,14.54,14.54,14.54,14.54,900.0,11.5689,11.5689,11.5689,11.5689,900.0
2009-02-20 16:05:00,14.54,14.54,14.54,14.54,0.0,11.5689,11.5689,11.5689,11.5689,0.0
2009-02-20 16:10:00,14.54,14.54,14.54,14.54,0.0,11.5689,11.5689,11.5689,11.5689,0.0
2009-02-23 09:30:00,14.6,14.62,14.49,14.49,59800.0,11.6166,11.6326,11.5291,11.5291,59800.0
2009-02-23 09:35:00,14.48,14.54,14.48,14.53,147200.0,11.5212,11.5689,11.5212,11.5609,147200.0
2009-02-23 09:40:00,14.53,14.53,14.42,14.43,161100.0,11.5609,11.5609,11.4734,11.4814,161100.0
2009-02-23 09:45:00,14.43,14.46,14.38,14.39,35500.0,11.4814,11.5053,11.4416,11.4496,35500.0
2009-02-23 09:50:00,14.39,14.42,14.37,14.38,49100.0,11.4496,11.4734,11.4336,11.4416,49100.0
2009-02-23 09:55:00,14.39,14.4,14.34,14.35,60200.0,11.4496,11.4575,11.4098,11.4177,60200.0
2009-02-23 10:00:00,14.35,14.35,14.29,14.3,86100.0,11.4177,11.4177,11.37,11.3779,86100.0
2009-02-23 10:05:00,14.29,14.31,14.28,14.31,35600.0,11.37,11.3859,11.362,11.3859,35600.0
2009-02-23 10:10:00,14.31,14.31,14.27,14.29,59300.0,11.3859,11.3859,11.3541,11.37,59300.0
2009-02-23 10:15:00,14.29,14.3,14.26,14.29,59300.0,11.37,11.3779,11.3461,11.37,59300.0
2009-02-23 10:20:00,14.29,14.31,14.28,14.3,27600.0,11.37,11.3859,11.362,11.3779,27600.0
2009-02-23 10:25:00,14.3,14.31,14.29,14.3,115900.0,11.3779,11.3859,11.37,11.3779,115900.0
2009-02-23 10:30:00,14.3,14.3,14.26,14.26,75600.0,11.3779,11.3779,11.3461,11.3461,75600.0
2009-02-23 10:35:00,14.25,14.25,14.2,14.22,100700.0,11.3382,11.3382,11.2984,11.3143,100700.0
2009-02-23 10:40:00,14.22,14.24,14.2,14.23,44800.0,11.3143,11.3302,11.2984,11.3222,44800.0
2009-02-23 10:45:00,14.23,14.26,14.22,14.26,26600.0,11.3222,11.3461,11.3143,11.3461,26600.0
2009-02-23 10:50:00,14.25,14.27,14.24,14.25,35700.0,11.3382,11.3541,11.3302,11.3382,35700.0
2009-02-23 10:55:00,14.25,14.25,14.18,14.18,51100.0,11.3382,11.3382,11.2825,11.2825,51100.0
2009-02-23 11:00:00,14.19,14.22,14.19,14.21,50400.0,11.2904,11.3143,11.2904,11.3063,50400.0
2009-02-23 11:05:00,14.2,14.22,14.18,14.2,43200.0,11.2984,11.3143,11.2825,11.2984,43200.0
2009-02-23 11:10:00,14.21,14.25,14.2,14.22,83300.0,11.3063,11.3382,11.2984,11.3143,83300.0
2009-02-23 11:15:00,14.22,14.25,14.19,14.19,40800.0,11.3143,11.3382,11.2904,11.2904,40800.0
2009-02-23 11:20:00,14.2,14.22,14.2,14.2,23100.0,11.2984,11.3143,11.2984,11.2984,23100.0
2009-02-23 11:25:00,14.19,14.25,14.19,14.22,38500.0,11.2904,11.3382,11.2904,11.3143,38500.0
2009-02-23 11:30:00,14.22,14.22,14.14,14.15,62300.0,11.3143,11.3143,11.2506,11.2586,62300.0
2009-02-23 11:35:00,14.14,14.17,14.14,14.16,22700.0,11.2506,11.2745,11.2506,11.2666,22700.0
2009-02-23 11:40:00,14.15,14.16,14.12,14.13,13600.0,11.2586,11.2666,11.2347,11.2427,13600.0
2009-02-23 11:45:00,14.13,14.14,14.12,14.13,63000.0,11.2427,11.2506,11.2347,11.2427,63000.0
2009-02-23 11:50:00,14.13,14.16,14.13,14.14,16400.0,11.2427,11.2666,11.2427,11.2506,16400.0
2009-02-23 11:55:00,14.15,14.15,14.1,14.13,143100.0,11.2586,11.2586,11.2188,11.2427,143100.0
2009-02-23 12:00:00,14.13,14.13,14.1,14.1,9900.0,11.2427,11.2427,11.2188,11.2188,9900.0
2009-02-23 12:05:00,14.1,14.12,14.1,14.1,30100.0,11.2188,11.2347,11.2188,11.2188,30100.0
2009-02-23 12:10:00,14.1,14.14,14.1,14.14,51000.0,11.2188,11.2506,11.2188,11.2506,51000.0
2009-02-23 12:15:00,14.14,14.14,14.11,14.13,30400.0,11.2506,11.2506,11.2268,11.2427,30400.0
2009-02-23 12:20:00,14.13,14.14,14.12,14.14,47600.0,11.2427,11.2506,11.2347,11.2506,47600.0
2009-02-23 12:25:00,14.15,14.15,14.13,14.13,21000.0,11.2586,11.2586,11.2427,11.2427,21000.0
2009-02-23 12:30:00,14.12,14.13,14.08,14.08,27100.0,11.2347,11.2427,11.2029,11.2029,27100.0
2009-02-23 12:35:00,14.08,14.12,14.08,14.11,21200.0,11.2029,11.2347,11.2029,11.2268,21200.0
2009-02-23 12:40:00,14.11,14.11,14.09,14.1,61200.0,11.2268,11.2268,11.2109,11.2188,61200.0
2009-02-23 12:45:00,14.11,14.11,14.04,14.05,40600.0,11.2268,11.2268,11.1711,11.179,40600.0
2009-02-23 12:50:00,14.06,14.07,14.01,14.02,34100.0,11.187,11.1949,11.1472,11.1552,34100.0
2009-02-23 12:55:00,14.03,14.03,14.01,14.02,45200.0,11.1631,11.1631,11.1472,11.1552,45200.0
2009-02-23 13:00:00,14.01,14.04,14.0,14.03,59700.0,11.1472,11.1711,11.1392,11.1631,59700.0
2009-02-23 13:05:00,14.04,14.1,14.04,14.1,70400.0,11.1711,11.2188,11.1711,11.2188,70400.0
2009-02-23 13:10:00,14.11,14.13,14.09,14.12,62100.0,11.2268,11.2427,11.2109,11.2347,62100.0
2009-02-23 13:15:00,14.12,14.12,14.1,14.1,30600.0,11.2347,11.2347,11.2188,11.2188,30600.0
2009-02-23 13:20:00,14.1,14.11,14.08,14.09,31500.0,11.2188,11.2268,11.2029,11.2109,31500.0
2009-02-23 13:25:00,14.09,14.11,14.08,14.09,28900.0,11.2109,11.2268,11.2029,11.2109,28900.0
2009-02-23 13:30:00,14.09,14.11,14.05,14.06,33300.0,11.2109,11.2268,11.179,11.187,33300.0
2009-02-23 13:35:00,14.06,14.09,14.06,14.08,42300.0,11.187,11.2109,11.187,11.2029,42300.0
2009-02-23 13:40:00,14.09,14.12,14.09,14.1,41600.0,11.2109,11.2347,11.2109,11.2188,41600.0
2009-02-23 13:45:00,14.1,14.11,14.08,14.08,40800.0,11.2188,11.2268,11.2029,11.2029,40800.0
2009-02-23 13:50:00,14.08,14.08,14.06,14.07,34200.0,11.2029,11.2029,11.187,11.1949,34200.0
2009-02-23 13:55:00,14.08,14.08,14.04,14.05,78100.0,11.2029,11.2029,11.1711,11.179,78100.0
2009-02-23 14:00:00,14.06,14.06,14.01,14.06,72200.0,11.187,11.187,11.1472,11.187,72200.0
2009-02-23 14:05:00,14.06,14.07,14.03,14.03,30500.0,11.187,11.1949,11.1631,11.1631,30500.0
2009-02-23 14:10:00,14.03,14.06,14.02,14.05,68200.0,11.1631,11.187,11.1552,11.179,68200.0
2009-02-23 14:15:00,14.05,14.12,14.05,14.1,123400.0,11.179,11.2347,11.179,11.2188,123400.0
2009-02-23 14:20:00,14.09,14.13,14.09,14.09,58800.0,11.2109,11.2427,11.2109,11.2109,58800.0
2009-02-23 14:25:00,14.09,14.13,14.09,14.13,62400.0,11.2109,11.2427,11.2109,11.2427,62400.0
2009-02-23 14:30:00,14.13,14.14,14.07,14.1,64700.0,11.2427,11.2506,11.1949,11.2188,64700.0
2009-02-23 14:35:00,14.1,14.11,14.09,14.1,43100.0,11.2188,11.2268,11.2109,11.2188,43100.0
2009-02-23 14:40:00,14.1,14.11,14.05,14.07,53100.0,11.2188,11.2268,11.179,11.1949,53100.0
2009-02-23 14:45:00,14.06,14.06,14.02,14.03,39800.0,11.187,11.187,11.1552,11.1631,39800.0
2009-02-23 14:50:00,14.03,14.04,13.95,13.97,115200.0,11.1631,11.1711,11.0995,11.1154,115200.0
2009-02-23 14:55:00,13.97,13.98,13.95,13.96,1036700.0,11.1154,11.1233,11.0995,11.1074,1036700.0
2009-02-23 15:00:00,13.95,13.98,13.94,13.98,1176900.0,11.0995,11.1233,11.0915,11.1233,1176900.0
2009-02-23 15:05:00,13.98,14.02,13.98,14.01,1110300.0,11.1233,11.1552,11.1233,11.1472,1110300.0
2009-02-23 15:10:00,14.0,14.04,13.99,14.0,97500.0,11.1392,11.1711,11.1313,11.1392,97500.0
2009-02-23 15:15:00,14.0,14.0,13.96,13.97,2139700.0,11.1392,11.1392,11.1074,11.1154,2139700.0
2009-02-23 15:20:00,13.97,13.98,13.88,13.9,1232100.0,11.1154,11.1233,11.0438,11.0597,1232100.0
2009-02-23 15:25:00,13.9,13.97,13.89,13.94,86800.0,11.0597,11.1154,11.0517,11.0915,86800.0
2009-02-23 15:30:00,13.94,14.01,13.94,13.96,424700.0,11.0915,11.1472,11.0915,11.1074,424700.0
2009-02-23 15:35:00,13.96,13.98,13.94,13.95,259400.0,11.1074,11.1233,11.0915,11.0995,259400.0
2009-02-23 15:40:00,13.95,13.96,13.92,13.94,557300.0,11.0995,11.1074,11.0756,11.0915,557300.0
2009-02-23 15:45:00,13.94,13.94,13.89,13.89,927700.0,11.0915,11.0915,11.0517,11.0517,927700.0
2009-02-23 15:50:00,13.88,13.93,13.83,13.92,1053400.0,11.0438,11.0836,11.004,11.0756,1053400.0
2009-02-23 15:55:00,13.91,13.92,13.88,13.92,469100.0,11.0676,11.0756,11.0438,11.0756,469100.0
2009-02-24 09:30:00,13.99,14.01,13.91,14.0,154300.0,11.1313,11.1472,11.0676,11.1392,154300.0
2009-02-24 09:35:00,14.0,14.1,13.99,14.09,148700.0,11.1392,11.2188,11.1313,11.2109,148700.0
2009-02-24 09:40:00,14.08,14.09,14.03,14.03,75600.0,11.2029,11.2109,11.1631,11.1631,75600.0
2009-02-24 09:45:00,14.03,14.06,14.02,14.04,105000.0,11.1631,11.187,11.1552,11.1711,105000.0
2009-02-24 09:50:00,14.04,14.07,14.04,14.05,48400.0,11.1711,11.1949,11.1711,11.179,48400.0
2009-02-24 09:55:00,14.05,14.06,13.99,13.99,59900.0,11.179,11.187,11.1313,11.1313,59900.0
2009-02-24 10:00:00,13.98,13.98,13.9,13.92,431600.0,11.1233,11.1233,11.0597,11.0756,431600.0
2009-02-24 10:05:00,13.92,13.96,13.91,13.95,120000.0,11.0756,11.1074,11.0676,11.0995,120000.0
2009-02-24 10:10:00,13.95,13.97,13.94,13.95,60900.0,11.0995,11.1154,11.0915,11.0995,60900.0
2009-02-24 10:15:00,13.94,13.94,13.91,13.94,90600.0,11.0915,11.0915,11.0676,11.0915,90600.0
2009-02-24 10:20:00,13.94,13.97,13.92,13.97,78500.0,11.0915,11.1154,11.0756,11.1154,78500.0
2009-02-24 10:25:00,13.97,14.05,13.96,14.05,124000.0,11.1154,11.179,11.1074,11.179,124000.0
2009-02-24 10:30:00,14.04,14.12,14.04,14.11,171300.0,11.1711,11.2347,11.1711,11.2268,171300.0
2009-02-24 10:35:00,14.11,14.13,14.09,14.09,60300.0,11.2268,11.2427,11.2109,11.2109,60300.0
2009-02-24 10:40:00,14.09,14.09,14.06,14.08,44700.0,11.2109,11.2109,11.187,11.2029,44700.0
2009-02-24 10:45:00,14.08,14.19,14.08,14.18,91000.0,11.2029,11.2904,11.2029,11.2825,91000.0
2009-02-24 10:50:00,14.18,14.19,14.14,14.15,54900.0,11.2825,11.2904,11.2506,11.2586,54900.0
2009-02-24 10:55:00,14.14,14.14,14.08,14.09,62000.0,11.2506,11.2506,11.2029,11.2109,62000.0
2009-02-24 11:00:00,14.09,14.11,14.09,14.1,36300.0,11.2109,11.2268,11.2109,11.2188,36300.0
2009-02-24 11:05:00,14.1,14.13,14.07,14.07,54400.0,11.2188,11.2427,11.1949,11.1949,54400.0
2009-02-24 11:10:00,14.06,14.1,14.06,14.07,59700.0,11.187,11.2188,11.187,11.1949,59700.0
2009-02-24 11:15:00,14.07,14.1,14.05,14.05,41800.0,11.1949,11.2188,11.179,11.179,41800.0
2009-02-24 11:20:00,14.05,14.09,14.04,14.05,70700.0,11.179,11.2109,11.1711,11.179,70700.0
2009-02-24 11:25:00,14.04,14.07,14.03,14.06,70300.0,11.1711,11.1949,11.1631,11.187,70300.0
2009-02-24 11:30:00,14.07,14.07,14.02,14.02,41000.0,11.1949,11.1949,11.1552,11.1552,41000.0
2009-02-24 11:35:00,14.03,14.05,14.03,14.04,32000.0,11.1631,11.179,11.1631,11.1711,32000.0
2009-02-24 11:40:00,14.04,14.06,14.04,14.05,27300.0,11.1711,11.187,11.1711,11.179,27300.0
2009-02-24 11:45:00,14.04,14.04,13.98,13.98,63300.0,11.1711,11.1711,11.1233,11.1233,63300.0
2009-02-24 11:50:00,13.98,14.0,13.97,13.99,17500.0,11.1233,11.1392,11.1154,11.1313,17500.0
2009-02-24 11:55:00,14.0,14.01,13.98,13.99,58000.0,11.1392,11.1472,11.1233,11.1313,58000.0
2009-02-24 12:00:00,13.98,14.03,13.98,14.02,67600.0,11.1233,11.1631,11.1233,11.1552,67600.0
2009-02-24 12:05:00,14.02,14.02,13.97,13.97,60100.0,11.1552,11.1552,11.1154,11.1154,60100.0
2009-02-24 12:10:00,13.97,13.97,13.94,13.94,57900.0,11.1154,11.1154,11.0915,11.0915,57900.0
2009-02-24 12:15:00,13.94,13.97,13.93,13.97,34500.0,11.0915,11.1154,11.0836,11.1154,34500.0
2009-02-24 12:20:00,13.98,13.99,13.97,13.98,43000.0,11.1233,11.1313,11.1154,11.1233,43000.0
2009-02-24 12:25:00,13.97,14.0,13.97,14.0,64300.0,11.1154,11.1392,11.1154,11.1392,64300.0
2009-02-24 12:30:00,14.0,14.03,14.0,14.01,44800.0,11.1392,11.1631,11.1392,11.1472,44800.0
2009-02-24 12:35:00,14.01,14.05,14.01,14.03,33400.0,11.1472,11.179,11.1472,11.1631,33400.0
2009-02-24 12:40:00,14.02,14.05,14.01,14.03,50600.0,11.1552,11.179,11.1472,11.1631,50600.0
2009-02-24 12:45:00,14.04,14.06,14.04,14.04,40900.0,11.1711,11.187,11.1711,11.1711,40900.0
2009-02-24 12:50:00,14.05,14.06,14.02,14.03,1009000.0,11.179,11.187,11.1552,11.1631,1009000.0
2009-02-24 12:55:00,14.02,14.04,14.01,14.03,329900.0,11.1552,11.1711,11.1472,11.1631,329900.0
2009-02-24 13:00:00,14.03,14.05,14.01,14.04,88900.0,11.1631,11.179,11.1472,11.1711,88900.0
2009-02-24 13:05:00,14.05,14.06,14.03,14.03,22600.0,11.179,11.187,11.1631,11.1631,22600.0
2009-02-24 13:10:00,14.03,14.03,13.95,13.95,37100.0,11.1631,11.1631,11.0995,11.0995,37100.0
2009-02-24 13:15:00,13.95,13.97,13.95,13.97,26700.0,11.0995,11.1154,11.0995,11.1154,26700.0
2009-02-24 13:20:00,13.96,14.09,13.96,14.09,115100.0,11.1074,11.2109,11.1074,11.2109,115100.0
2009-02-24 13:25:00,14.09,14.13,14.09,14.12,84200.0,11.2109,11.2427,11.2109,11.2347,84200.0
2009-02-24 13:30:00,14.13,14.16,14.12,14.16,114400.0,11.2427,11.2666,11.2347,11.2666,114400.0
2009-02-24 13:35:00,14.15,14.17,14.12,14.16,86800.0,11.2586,11.2745,11.2347,11.2666,86800.0
2009-02-24 13:40:00,14.17,14.18,14.15,14.15,73700.0,11.2745,11.2825,11.2586,11.2586,73700.0
2009-02-24 13:45:00,14.16,14.17,14.14,14.14,67500.0,11.2666,11.2745,11.2506,11.2506,67500.0
2009-02-24 13:50:00,14.15,14.18,14.15,14.15,68000.0,11.2586,11.2825,11.2586,11.2586,68000.0
2009-02-24 13:55:00,14.16,14.21,14.16,14.19,72000.0,11.2666,11.3063,11.2666,11.2904,72000.0
2009-02-24 14:00:00,14.19,14.21,14.16,14.2,38400.0,11.2904,11.3063,11.2666,11.2984,38400.0
2009-02-24 14:05:00,14.19,14.2,14.17,14.17,47800.0,11.2904,11.2984,11.2745,11.2745,47800.0
2009-02-24 14:10:00,14.17,14.18,14.15,14.17,36200.0,11.2745,11.2825,11.2586,11.2745,36200.0
2009-02-24 14:15:00,14.18,14.29,14.18,14.29,111000.0,11.2825,11.37,11.2825,11.37,111000.0
2009-02-24 14:20:00,14.29,14.29,14.26,14.28,80700.0,11.37,11.37,11.3461,11.362,80700.0
2009-02-24 14:25:00,14.29,14.29,14.25,14.27,60100.0,11.37,11.37,11.3382,11.3541,60100.0
2009-02-24 14:30:00,14.27,14.28,14.25,14.26,35800.0,11.3541,11.362,11.3382,11.3461,35800.0
2009-02-24 14:35:00,14.27,14.3,14.25,14.28,77200.0,11.3541,11.3779,11.3382,11.362,77200.0
2009-02-24 14:40:00,14.27,14.3,14.23,14.23,56000.0,11.3541,11.3779,11.3222,11.3222,56000.0
2009-02-24 14:45:00,14.24,14.25,14.22,14.25,44300.0,11.3302,11.3382,11.3143,11.3382,44300.0
2009-02-24 14:50:00,14.25,14.25,14.23,14.23,25000.0,11.3382,11.3382,11.3222,11.3222,25000.0
2009-02-24 14:55:00,14.24,14.3,14.24,14.28,45500.0,11.3302,11.3779,11.3302,11.362,45500.0
2009-02-24 15:00:00,14.29,14.31,14.28,14.29,46200.0,11.37,11.3859,11.362,11.37,46200.0
2009-02-24 15:05:00,14.29,14.34,14.29,14.33,79400.0,11.37,11.4098,11.37,11.4018,79400.0
2009-02-24 15:10:00,14.34,14.38,14.32,14.38,47600.0,11.4098,11.4416,11.3939,11.4416,47600.0
2009-02-24 15:15:00,14.38,14.4,14.37,14.39,59800.0,11.4416,11.4575,11.4336,11.4496,59800.0
2009-02-24 15:20:00,14.4,14.42,14.38,14.39,88500.0,11.4575,11.4734,11.4416,11.4496,88500.0
2009-02-24 15:25:00,14.4,14.44,14.37,14.37,111200.0,11.4575,11.4893,11.4336,11.4336,111200.0
2009-02-24 15:30:00,14.37,14.39,14.29,14.31,498800.0,11.4336,11.4496,11.37,11.3859,498800.0
2009-02-24 15:35:00,14.31,14.35,14.31,14.34,163100.0,11.3859,11.4177,11.3859,11.4098,163100.0
2009-02-24 15:40:00,14.35,14.37,14.32,14.32,126200.0,11.4177,11.4336,11.3939,11.3939,126200.0
2009-02-24 15:45:00,14.31,14.36,14.29,14.36,37000.0,11.3859,11.4257,11.37,11.4257,37000.0
2009-02-24 15:50:00,14.36,14.38,14.34,14.36,88400.0,11.4257,11.4416,11.4098,11.4257,88400.0
2009-02-24 15:55:00,14.37,14.37,14.26,14.31,385700.0,11.4336,11.4336,11.3461,11.3859,385700.0
2009-02-25 09:30:00,14.3,14.33,14.22,14.3,3112900.0,11.3779,11.4018,11.3143,11.3779,3112900.0
2009-02-25 09:35:00,14.3,14.35,14.29,14.29,1318400.0,11.3779,11.4177,11.37,11.37,1318400.0
2009-02-25 09:40:00,14.29,14.3,14.24,14.26,69800.0,11.37,11.3779,11.3302,11.3461,69800.0
2009-02-25 09:45:00,14.25,14.26,14.21,14.26,2459100.0,11.3382,11.3461,11.3063,11.3461,2459100.0
2009-02-25 09:50:00,14.26,14.28,14.23,14.28,692700.0,11.3461,11.362,11.3222,11.362,692700.0
2009-02-25 09:55:00,14.28,14.29,14.25,14.26,1034000.0,11.362,11.37,11.3382,11.3461,1034000.0
2009-02-25 10:00:00,14.25,14.25,14.14,14.15,214300.0,11.3382,11.3382,11.2506,11.2586,214300.0
2009-02-25 10:05:00,14.15,14.16,14.08,14.11,616100.0,11.2586,11.2666,11.2029,11.2268,616100.0
2009-02-25 10:10:00,14.1,14.12,14.07,14.11,88500.0,11.2188,11.2347,11.1949,11.2268,88500.0
2009-02-25 10:15:00,14.1,14.11,14.06,14.11,115100.0,11.2188,11.2268,11.187,11.2268,115100.0
2009-02-25 10:20:00,14.11,14.14,14.11,14.14,77000.0,11.2268,11.2506,11.2268,11.2506,77000.0
2009-02-25 10:25:00,14.15,14.17,14.12,14.16,118800.0,11.2586,11.2745,11.2347,11.2666,118800.0
2009-02-25 10:30:00,14.16,14.17,14.12,14.13,142400.0,11.2666,11.2745,11.2347,11.2427,142400.0
2009-02-25 10:35:00,14.12,14.13,14.1,14.11,96400.0,11.2347,11.2427,11.2188,11.2268,96400.0
2009-02-25 10:40:00,14.12,14.13,14.01,14.01,406200.0,11.2347,11.2427,11.1472,11.1472,406200.0
2009-02-25 10:45:00,14.01,14.05,14.01,14.04,139200.0,11.1472,11.179,11.1472,11.1711,139200.0
2009-02-25 10:50:00,14.05,14.08,14.04,14.07,242900.0,11.179,11.2029,11.1711,11.1949,242900.0
2009-02-25 10:55:00,14.08,14.09,14.07,14.08,30200.0,11.2029,11.2109,11.1949,11.2029,30200.0
2009-02-25 11:00:00,14.08,14.11,14.08,14.1,32100.0,11.2029,11.2268,11.2029,11.2188,32100.0
2009-02-25 11:05:00,14.11,14.15,14.11,14.14,113900.0,11.2268,11.2586,11.2268,11.2506,113900.0
2009-02-25 11:10:00,14.14,14.15,14.13,14.15,48400.0,11.2506,11.2586,11.2427,11.2586,48400.0
2009-02-25 11:15:00,14.15,14.15,14.13,14.14,43300.0,11.2586,11.2586,11.2427,11.2506,43300.0
2009-02-25 11:20:00,14.14,14.18,14.13,14.18,95700.0,11.2506,11.2825,11.2427,11.2825,95700.0
2009-02-25 11:25:00,14.18,14.2,14.17,14.2,79900.0,11.2825,11.2984,11.2745,11.2984,79900.0
2009-02-25 11:30:00,14.2,14.2,14.18,14.2,42300.0,11.2984,11.2984,11.2825,11.2984,42300.0
2009-02-25 11:35:00,14.21,14.22,14.19,14.2,60400.0,11.3063,11.3143,11.2904,11.2984,60400.0
2009-02-25 11:40:00,14.2,14.26,14.2,14.26,163500.0,11.2984,11.3461,11.2984,11.3461,163500.0
2009-02-25 11:45:00,14.27,14.3,14.27,14.27,79800.0,11.3541,11.3779,11.3541,11.3541,79800.0
2009-02-25 11:50:00,14.28,14.28,14.24,14.24,47800.0,11.362,11.362,11.3302,11.3302,47800.0
2009-02-25 11:55:00,14.24,14.24,14.15,14.16,102300.0,11.3302,11.3302,11.2586,11.2666,102300.0
2009-02-25 12:00:00,14.16,14.2,14.16,14.18,22200.0,11.2666,11.2984,11.2666,11.2825,22200.0
2009-02-25 12:05:00,14.18,14.19,14.16,14.18,37000.0,11.2825,11.2904,11.2666,11.2825,37000.0
2009-02-25 12:10:00,14.18,14.18,14.15,14.17,22500.0,11.2825,11.2825,11.2586,11.2745,22500.0
2009-02-25 12:15:00,14.16,14.19,14.15,14.15,36300.0,11.2666,11.2904,11.2586,11.2586,36300.0
2009-02-25 12:20:00,14.15,14.16,14.15,14.15,21100.0,11.2586,11.2666,11.2586,11.2586,21100.0
2009-02-25 12:25:00,14.15,14.15,14.12,14.13,18400.0,11.2586,11.2586,11.2347,11.2427,18400.0
2009-02-25 12:30:00,14.13,14.16,14.13,14.15,43100.0,11.2427,11.2666,11.2427,11.2586,43100.0
2009-02-25 12:35:00,14.15,14.17,14.13,14.17,12800.0,11.2586,11.2745,11.2427,11.2745,12800.0
2009-02-25 12:40:00,14.16,14.18,14.14,14.14,43100.0,11.2666,11.2825,11.2506,11.2506,43100.0
2009-02-25 12:45:00,14.13,14.13,14.11,14.13,66200.0,11.2427,11.2427,11.2268,11.2427,66200.0
2009-02-25 12:50:00,14.14,14.16,14.14,14.15,50300.0,11.2506,11.2666,11.2506,11.2586,50300.0
2009-02-25 12:55:00,14.15,14.19,14.14,14.18,60900.0,11.2586,11.2904,11.2506,11.2825,60900.0
2009-02-25 13:00:00,14.18,14.24,14.17,14.23,96000.0,11.2825,11.3302,11.2745,11.3222,96000.0
2009-02-25 13:05:00,14.22,14.26,14.21,14.24,85400.0,11.3143,11.3461,11.3063,11.3302,85400.0
2009-02-25 13:10:00,14.25,14.25,14.21,14.24,72400.0,11.3382,11.3382,11.3063,11.3302,72400.0
2009-02-25 13:15:00,14.23,14.24,14.22,14.23,31700.0,11.3222,11.3302,11.3143,11.3222,31700.0
2009-02-25 13:20:00,14.23,14.23,14.18,14.19,70100.0,11.3222,11.3222,11.2825,11.2904,70100.0
2009-02-25 13:25:00,14.2,14.23,14.2,14.2,26200.0,11.2984,11.3222,11.2984,11.2984,26200.0
2009-02-25 13:30:00,14.2,14.24,14.2,14.24,39900.0,11.2984,11.3302,11.2984,11.3302,39900.0
2009-02-25 13:35:00,14.25,14.29,14.25,14.28,36800.0,11.3382,11.37,11.3382,11.362,36800.0
2009-02-25 13:40:00,14.28,14.32,14.28,14.29,135800.0,11.362,11.3939,11.362,11.37,135800.0
2009-02-25 13:45:00,14.3,14.37,14.3,14.36,130900.0,11.3779,11.4336,11.3779,11.4257,130900.0
2009-02-25 13:50:00,14.38,14.43,14.36,14.41,142700.0,11.4416,11.4814,11.4257,11.4655,142700.0
2009-02-25 13:55:00,14.41,14.44,14.4,14.41,59500.0,11.4655,11.4893,11.4575,11.4655,59500.0
2009-02-25 14:00:00,14.42,14.44,14.35,14.35,212300.0,11.4734,11.4893,11.4177,11.4177,212300.0
2009-02-25 14:05:00,14.35,14.35,14.26,14.29,170600.0,11.4177,11.4177,11.3461,11.37,170600.0
2009-02-25 14:10:00,14.28,14.3,14.23,14.28,175000.0,11.362,11.3779,11.3222,11.362,175000.0
2009-02-25 14:15:00,14.27,14.33,14.23,14.24,242200.0,11.3541,11.4018,11.3222,11.3302,242200.0
2009-02-25 14:20:00,14.24,14.32,14.22,14.31,197600.0,11.3302,11.3939,11.3143,11.3859,197600.0
2009-02-25 14:25:00,14.32,14.36,14.3,14.35,134600.0,11.3939,11.4257,11.3779,11.4177,134600.0
2009-02-25 14:30:00,14.35,14.37,14.32,14.33,134600.0,11.4177,11.4336,11.3939,11.4018,134600.0
2009-02-25 14:35:00,14.32,14.34,14.3,14.32,126300.0,11.3939,11.4098,11.3779,11.3939,126300.0
2009-02-25 14:40:00,14.32,14.38,14.31,14.37,512000.0,11.3939,11.4416,11.3859,11.4336,512000.0
2009-02-25 14:45:00,14.36,14.39,14.36,14.36,40200.0,11.4257,11.4496,11.4257,11.4257,40200.0
2009-02-25 14:50:00,14.36,14.42,14.36,14.41,98300.0,11.4257,11.4734,11.4257,11.4655,98300.0
2009-02-25 14:55:00,14.41,14.42,14.35,14.36,151100.0,11.4655,11.4734,11.4177,11.4257,151100.0
2009-02-25 15:00:00,14.36,14.45,14.34,14.45,94200.0,11.4257,11.4973,11.4098,11.4973,94200.0
2009-02-25 15:05:00,14.45,14.49,14.43,14.46,95700.0,11.4973,11.5291,11.4814,11.5053,95700.0
2009-02-25 15:10:00,14.46,14.48,14.4,14.46,60400.0,11.5053,11.5212,11.4575,11.5053,60400.0
2009-02-25 15:15:00,14.48,14.57,14.48,14.55,129600.0,11.5212,11.5928,11.5212,11.5769,129600.0
2009-02-25 15:20:00,14.54,14.58,14.53,14.56,114800.0,11.5689,11.6007,11.5609,11.5848,114800.0
2009-02-25 15:25:00,14.56,14.61,14.54,14.57,136100.0,11.5848,11.6246,11.5689,11.5928,136100.0
2009-02-25 15:30:00,14.57,14.61,14.56,14.6,349700.0,11.5928,11.6246,11.5848,11.6166,349700.0
2009-02-25 15:35:00,14.6,14.63,14.56,14.57,253800.0,11.6166,11.6405,11.5848,11.5928,253800.0
2009-02-25 15:40:00,14.57,14.59,14.52,14.52,118000.0,11.5928,11.6087,11.553,11.553,118000.0
2009-02-25 15:45:00,14.51,14.56,14.46,14.47,348900.0,11.545,11.5848,11.5053,11.5132,348900.0
2009-02-25 15:50:00,14.47,14.48,14.4,14.41,422400.0,11.5132,11.5212,11.4575,11.4655,422400.0
2009-02-25 15:55:00,14.4,14.4,14.34,14.36,685400.0,11.4575,11.4575,11.4098,11.4257,685400.0
2009-02-26 09:30:00,14.53,14.54,14.44,14.52,852100.0,11.5609,11.5689,11.4893,11.553,852100.0
2009-02-26 09:35:00,14.52,14.52,14.4,14.41,113100.0,11.553,11.553,11.4575,11.4655,113100.0
2009-02-26 09:40:00,14.4,14.46,14.38,14.44,57700.0,11.4575,11.5053,11.4416,11.4893,57700.0
2009-02-26 09:45:00,14.45,14.45,14.39,14.41,70300.0,11.4973,11.4973,11.4496,11.4655,70300.0
2009-02-26 09:50:00,14.41,14.46,14.41,14.45,75400.0,11.4655,11.5053,11.4655,11.4973,75400.0
2009-02-26 09:55:00,14.46,14.46,14.43,14.45,78300.0,11.5053,11.5053,11.4814,11.4973,78300.0
2009-02-26 10:00:00,14.45,14.53,14.43,14.51,149800.0,11.4973,11.5609,11.4814,11.545,149800.0
2009-02-26 10:05:00,14.51,14.53,14.48,14.5,46600.0,11.545,11.5609,11.5212,11.5371,46600.0
2009-02-26 10:10:00,14.5,14.5,14.44,14.47,21800.0,11.5371,11.5371,11.4893,11.5132,21800.0
2009-02-26 10:15:00,14.46,14.5,14.45,14.5,27800.0,11.5053,11.5371,11.4973,11.5371,27800.0
2009-02-26 10:20:00,14.5,14.56,14.5,14.55,30600.0,11.5371,11.5848,11.5371,11.5769,30600.0
2009-02-26 10:25:00,14.55,14.57,14.54,14.55,59300.0,11.5769,11.5928,11.5689,11.5769,59300.0
2009-02-26 10:30:00,14.56,14.58,14.51,14.57,139000.0,11.5848,11.6007,11.545,11.5928,139000.0
2009-02-26 10:35:00,14.57,14.64,14.57,14.64,90400.0,11.5928,11.6485,11.5928,11.6485,90400.0
2009-02-26 10:40:00,14.64,14.65,14.63,14.63,78500.0,11.6485,11.6564,11.6405,11.6405,78500.0
2009-02-26 10:45:00,14.64,14.69,14.64,14.66,62700.0,11.6485,11.6883,11.6485,11.6644,62700.0
2009-02-26 10:50:00,14.66,14.67,14.63,14.64,63500.0,11.6644,11.6723,11.6405,11.6485,63500.0
2009-02-26 10:55:00,14.63,14.67,14.63,14.66,15100.0,11.6405,11.6723,11.6405,11.6644,15100.0
2009-02-26 11:00:00,14.66,14.67,14.59,14.59,40200.0,11.6644,11.6723,11.6087,11.6087,40200.0
2009-02-26 11:05:00,14.58,14.58,14.54,14.55,41700.0,11.6007,11.6007,11.5689,11.5769,41700.0
2009-02-26 11:10:00,14.54,14.58,14.53,14.57,29400.0,11.5689,11.6007,11.5609,11.5928,29400.0
2009-02-26 11:15:00,14.57,14.57,14.54,14.57,43100.0,11.5928,11.5928,11.5689,11.5928,43100.0
2009-02-26 11:20:00,14.57,14.58,14.56,14.57,21500.0,11.5928,11.6007,11.5848,11.5928,21500.0
2009-02-26 11:25:00,14.57,14.57,14.53,14.53,13500.0,11.5928,11.5928,11.5609,11.5609,13500.0
2009-02-26 11:30:00,14.52,14.53,14.51,14.51,34200.0,11.553,11.5609,11.545,11.545,34200.0
2009-02-26 11:35:00,14.52,14.54,14.52,14.53,12600.0,11.553,11.5689,11.553,11.5609,12600.0
2009-02-26 11:40:00,14.52,14.53,14.45,14.45,38300.0,11.553,11.5609,11.4973,11.4973,38300.0
2009-02-26 11:45:00,14.45,14.47,14.44,14.45,50500.0,11.4973,11.5132,11.4893,11.4973,50500.0
2009-02-26 11:50:00,14.46,14.5,14.45,14.49,26600.0,11.5053,11.5371,11.4973,11.5291,26600.0
2009-02-26 11:55:00,14.49,14.5,14.48,14.5,16000.0,11.5291,11.5371,11.5212,11.5371,16000.0
2009-02-26 12:00:00,14.5,14.53,14.5,14.52,30100.0,11.5371,11.5609,11.5371,11.553,30100.0
2009-02-26 12:05:00,14.51,14.52,14.5,14.52,12900.0,11.545,11.553,11.5371,11.553,12900.0
2009-02-26 12:10:00,14.52,14.53,14.51,14.51,19200.0,11.553,11.5609,11.545,11.545,19200.0
2009-02-26 12:15:00,14.51,14.52,14.46,14.46,33200.0,11.545,11.553,11.5053,11.5053,33200.0
2009-02-26 12:20:00,14.46,14.47,14.44,14.44,45000.0,11.5053,11.5132,11.4893,11.4893,45000.0
2009-02-26 12:25:00,14.45,14.45,14.4,14.42,71100.0,11.4973,11.4973,11.4575,11.4734,71100.0
2009-02-26 12:30:00,14.42,14.45,14.41,14.45,24800.0,11.4734,11.4973,11.4655,11.4973,24800.0
2009-02-26 12:35:00,14.45,14.46,14.44,14.45,17700.0,11.4973,11.5053,11.4893,11.4973,17700.0
2009-02-26 12:40:00,14.45,14.46,14.42,14.42,12000.0,11.4973,11.5053,11.4734,11.4734,12000.0
2009-02-26 12:45:00,14.43,14.48,14.43,14.48,22900.0,11.4814,11.5212,11.4814,11.5212,22900.0
2009-02-26 12:50:00,14.47,14.5,14.46,14.5,37300.0,11.5132,11.5371,11.5053,11.5371,37300.0
2009-02-26 12:55:00,14.5,14.51,14.43,14.43,42800.0,11.5371,11.545,11.4814,11.4814,42800.0
2009-02-26 13:00:00,14.44,14.45,14.42,14.44,19800.0,11.4893,11.4973,11.4734,11.4893,19800.0
2009-02-26 13:05:00,14.43,14.44,14.41,14.41,20400.0,11.4814,11.4893,11.4655,11.4655,20400.0
2009-02-26 13:10:00,14.4,14.4,14.33,14.38,49400.0,11.4575,11.4575,11.4018,11.4416,49400.0
2009-02-26 13:15:00,14.37,14.39,14.35,14.35,16000.0,11.4336,11.4496,11.4177,11.4177,16000.0
2009-02-26 13:20:00,14.36,14.41,14.36,14.38,26600.0,11.4257,11.4655,11.4257,11.4416,26600.0
2009-02-26 13:25:00,14.38,14.44,14.37,14.42,14700.0,11.4416,11.4893,11.4336,11.4734,14700.0
2009-02-26 13:30:00,14.41,14.44,14.4,14.43,29100.0,11.4655,11.4893,11.4575,11.4814,29100.0
2009-02-26 13:35:00,14.44,14.45,14.4,14.4,21800.0,11.4893,11.4973,11.4575,11.4575,21800.0
2009-02-26 13:40:00,14.41,14.48,14.41,14.47,24100.0,11.4655,11.5212,11.4655,11.5132,24100.0
2009-02-26 13:45:00,14.48,14.49,14.46,14.47,22400.0,11.5212,11.5291,11.5053,11.5132,22400.0
2009-02-26 13:50:00,14.48,14.49,14.46,14.46,14400.0,11.5212,11.5291,11.5053,11.5053,14400.0
2009-02-26 13:55:00,14.46,14.47,14.44,14.47,22900.0,11.5053,11.5132,11.4893,11.5132,22900.0
2009-02-26 14:00:00,14.46,14.46,14.42,14.44,67400.0,11.5053,11.5053,11.4734,11.4893,67400.0
2009-02-26 14:05:00,14.44,14.45,14.39,14.41,41300.0,11.4893,11.4973,11.4496,11.4655,41300.0
2009-02-26 14:10:00,14.41,14.44,14.4,14.43,33600.0,11.4655,11.4893,11.4575,11.4814,33600.0
2009-02-26 14:15:00,14.43,14.44,14.42,14.44,20500.0,11.4814,11.4893,11.4734,11.4893,20500.0
2009-02-26 14:20:00,14.45,14.48,14.45,14.46,68100.0,11.4973,11.5212,11.4973,11.5053,68100.0
2009-02-26 14:25:00,14.46,14.47,14.45,14.45,22300.0,11.5053,11.5132,11.4973,11.4973,22300.0
2009-02-26 14:30:00,14.45,14.45,14.38,14.41,102800.0,11.4973,11.4973,11.4416,11.4655,102800.0
2009-02-26 14:35:00,14.4,14.44,14.4,14.42,42400.0,11.4575,11.4893,11.4575,11.4734,42400.0
2009-02-26 14:40:00,14.42,14.42,14.39,14.39,19100.0,11.4734,11.4734,11.4496,11.4496,19100.0
2009-02-26 14:45:00,14.39,14.42,14.38,14.41,40900.0,11.4496,11.4734,11.4416,11.4655,40900.0
2009-02-26 14:50:00,14.4,14.41,14.32,14.32,35300.0,11.4575,11.4655,11.3939,11.3939,35300.0
2009-02-26 14:55:00,14.32,14.34,14.28,14.31,60900.0,11.3939,11.4098,11.362,11.3859,60900.0
2009-02-26 15:00:00,14.3,14.31,14.26,14.28,173300.0,11.3779,11.3859,11.3461,11.362,173300.0
2009-02-26 15:05:00,14.27,14.31,14.27,14.29,803500.0,11.3541,11.3859,11.3541,11.37,803500.0
2009-02-26 15:10:00,14.28,14.3,14.22,14.22,118700.0,11.362,11.3779,11.3143,11.3143,118700.0
2009-02-26 15:15:00,14.23,14.26,14.22,14.25,96100.0,11.3222,11.3461,11.3143,11.3382,96100.0
2009-02-26 15:20:00,14.25,14.29,14.23,14.29,945400.0,11.3382,11.37,11.3222,11.37,945400.0
2009-02-26 15:25:00,14.29,14.31,14.27,14.29,72000.0,11.37,11.3859,11.3541,11.37,72000.0
2009-02-26 15:30:00,14.28,14.31,14.26,14.31,100100.0,11.362,11.3859,11.3461,11.3859,100100.0
2009-02-26 15:35:00,14.31,14.35,14.31,14.32,132000.0,11.3859,11.4177,11.3859,11.3939,132000.0
2009-02-26 15:40:00,14.31,14.37,14.31,14.32,110700.0,11.3859,11.4336,11.3859,11.3939,110700.0
2009-02-26 15:45:00,14.32,14.37,14.32,14.36,112000.0,11.3939,11.4336,11.3939,11.4257,112000.0
2009-02-26 15:50:00,14.35,14.35,14.29,14.31,90700.0,11.4177,11.4177,11.37,11.3859,90700.0
2009-02-26 15:55:00,14.31,14.32,14.22,14.23,287000.0,11.3859,11.3939,11.3143,11.3222,287000.0
2009-02-27 09:30:00,14.05,14.1,14.03,14.07,155600.0,11.179,11.2188,11.1631,11.1949,155600.0
2009-02-27 09:35:00,14.06,14.13,14.05,14.08,90600.0,11.187,11.2427,11.179,11.2029,90600.0
2009-02-27 09:40:00,14.08,14.18,14.06,14.16,99000.0,11.2029,11.2825,11.187,11.2666,99000.0
2009-02-27 09:45:00,14.15,14.23,14.15,14.18,88500.0,11.2586,11.3222,11.2586,11.2825,88500.0
2009-02-27 09:50:00,14.18,14.21,14.15,14.21,36100.0,11.2825,11.3063,11.2586,11.3063,36100.0
2009-02-27 09:55:00,14.21,14.27,14.2,14.23,47000.0,11.3063,11.3541,11.2984,11.3222,47000.0
2009-02-27 10:00:00,14.23,14.27,14.23,14.25,189700.0,11.3222,11.3541,11.3222,11.3382,189700.0
2009-02-27 10:05:00,14.26,14.28,14.2,14.2,48800.0,11.3461,11.362,11.2984,11.2984,48800.0
2009-02-27 10:10:00,14.2,14.22,14.18,14.2,31300.0,11.2984,11.3143,11.2825,11.2984,31300.0
2009-02-27 10:15:00,14.21,14.23,14.17,14.23,54700.0,11.3063,11.3222,11.2745,11.3222,54700.0
2009-02-27 10:20:00,14.25,14.34,14.25,14.31,87100.0,11.3382,11.4098,11.3382,11.3859,87100.0
2009-02-27 10:25:00,14.32,14.35,14.28,14.28,56000.0,11.3939,11.4177,11.362,11.362,56000.0
2009-02-27 10:30:00,14.27,14.29,14.27,14.27,56600.0,11.3541,11.37,11.3541,11.3541,56600.0
2009-02-27 10:35:00,14.27,14.27,14.23,14.25,33700.0,11.3541,11.3541,11.3222,11.3382,33700.0
2009-02-27 10:40:00,14.25,14.31,14.23,14.28,77700.0,11.3382,11.3859,11.3222,11.362,77700.0
2009-02-27 10:45:00,14.28,14.32,14.23,14.3,91700.0,11.362,11.3939,11.3222,11.3779,91700.0
2009-02-27 10:50:00,14.3,14.32,14.28,14.29,34100.0,11.3779,11.3939,11.362,11.37,34100.0
2009-02-27 10:55:00,14.28,14.28,14.22,14.25,32000.0,11.362,11.362,11.3143,11.3382,32000.0
2009-02-27 11:00:00,14.25,14.26,14.22,14.23,18800.0,11.3382,11.3461,11.3143,11.3222,18800.0
2009-02-27 11:05:00,14.23,14.23,14.18,14.22,19000.0,11.3222,11.3222,11.2825,11.3143,19000.0
2009-02-27 11:10:00,14.22,14.23,14.18,14.18,47100.0,11.3143,11.3222,11.2825,11.2825,47100.0
2009-02-27 11:15:00,14.18,14.18,14.16,14.17,17000.0,11.2825,11.2825,11.2666,11.2745,17000.0
2009-02-27 11:20:00,14.18,14.18,14.16,14.18,39600.0,11.2825,11.2825,11.2666,11.2825,39600.0
2009-02-27 11:25:00,14.19,14.21,14.16,14.21,74100.0,11.2904,11.3063,11.2666,11.3063,74100.0
2009-02-27 11:30:00,14.21,14.24,14.21,14.22,65700.0,11.3063,11.3302,11.3063,11.3143,65700.0
2009-02-27 11:35:00,14.22,14.23,14.19,14.23,27300.0,11.3143,11.3222,11.2904,11.3222,27300.0
2009-02-27 11:40:00,14.24,14.34,14.24,14.34,66600.0,11.3302,11.4098,11.3302,11.4098,66600.0
2009-02-27 11:45:00,14.33,14.34,14.31,14.32,71800.0,11.4018,11.4098,11.3859,11.3939,71800.0
2009-02-27 11:50:00,14.31,14.32,14.26,14.28,58400.0,11.3859,11.3939,11.3461,11.362,58400.0
2009-02-27 11:55:00,14.27,14.31,14.26,14.31,49700.0,11.3541,11.3859,11.3461,11.3859,49700.0
2009-02-27 12:00:00,14.31,14.34,14.31,14.32,34400.0,11.3859,11.4098,11.3859,11.3939,34400.0
2009-02-27 12:05:00,14.33,14.35,14.31,14.33,95100.0,11.4018,11.4177,11.3859,11.4018,95100.0
2009-02-27 12:10:00,14.33,14.35,14.3,14.32,101200.0,11.4018,11.4177,11.3779,11.3939,101200.0
2009-02-27 12:15:00,14.32,14.35,14.28,14.28,54100.0,11.3939,11.4177,11.362,11.362,54100.0
2009-02-27 12:20:00,14.28,14.3,14.28,14.29,23200.0,11.362,11.3779,11.362,11.37,23200.0
2009-02-27 12:25:00,14.3,14.32,14.3,14.3,10500.0,11.3779,11.3939,11.3779,11.3779,10500.0
2009-02-27 12:30:00,14.3,14.32,14.28,14.28,46700.0,11.3779,11.3939,11.362,11.362,46700.0
2009-02-27 12:35:00,14.28,14.29,14.21,14.22,44800.0,11.362,11.37,11.3063,11.3143,44800.0
2009-02-27 12:40:00,14.21,14.23,14.19,14.22,52200.0,11.3063,11.3222,11.2904,11.3143,52200.0
2009-02-27 12:45:00,14.22,14.23,14.21,14.23,34100.0,11.3143,11.3222,11.3063,11.3222,34100.0
2009-02-27 12:50:00,14.24,14.25,14.23,14.24,17300.0,11.3302,11.3382,11.3222,11.3302,17300.0
2009-02-27 12:55:00,14.24,14.26,14.22,14.26,38900.0,11.3302,11.3461,11.3143,11.3461,38900.0
2009-02-27 13:00:00,14.27,14.32,14.27,14.31,62000.0,11.3541,11.3939,11.3541,11.3859,62000.0
2009-02-27 13:05:00,14.3,14.32,14.29,14.32,34500.0,11.3779,11.3939,11.37,11.3939,34500.0
2009-02-27 13:10:00,14.32,14.33,14.27,14.28,51100.0,11.3939,11.4018,11.3541,11.362,51100.0
2009-02-27 13:15:00,14.27,14.3,14.25,14.3,62800.0,11.3541,11.3779,11.3382,11.3779,62800.0
2009-02-27 13:20:00,14.29,14.32,14.27,14.29,30300.0,11.37,11.3939,11.3541,11.37,30300.0
2009-02-27 13:25:00,14.29,14.3,14.28,14.3,51900.0,11.37,11.3779,11.362,11.3779,51900.0
2009-02-27 13:30:00,14.3,14.35,14.25,14.3,159100.0,11.3779,11.4177,11.3382,11.3779,159100.0
2009-02-27 13:35:00,14.3,14.31,14.21,14.23,151300.0,11.3779,11.3859,11.3063,11.3222,151300.0
2009-02-27 13:40:00,14.24,14.26,14.22,14.25,88100.0,11.3302,11.3461,11.3143,11.3382,88100.0
2009-02-27 13:45:00,14.24,14.3,14.23,14.3,75500.0,11.3302,11.3779,11.3222,11.3779,75500.0
2009-02-27 13:50:00,14.3,14.33,14.29,14.31,338900.0,11.3779,11.4018,11.37,11.3859,338900.0
2009-02-27 13:55:00,14.31,14.36,14.3,14.35,257000.0,11.3859,11.4257,11.3779,11.4177,257000.0
2009-02-27 14:00:00,14.35,14.41,14.33,14.4,212700.0,11.4177,11.4655,11.4018,11.4575,212700.0
2009-02-27 14:05:00,14.4,14.4,14.34,14.35,90000.0,11.4575,11.4575,11.4098,11.4177,90000.0
2009-02-27 14:10:00,14.35,14.35,14.32,14.34,50800.0,11.4177,11.4177,11.3939,11.4098,50800.0
2009-02-27 14:15:00,14.35,14.38,14.33,14.36,71300.0,11.4177,11.4416,11.4018,11.4257,71300.0
2009-02-27 14:20:00,14.37,14.37,14.3,14.33,68500.0,11.4336,11.4336,11.3779,11.4018,68500.0
2009-02-27 14:25:00,14.32,14.36,14.27,14.29,68800.0,11.3939,11.4257,11.3541,11.37,68800.0
2009-02-27 14:30:00,14.28,14.31,14.27,14.29,70800.0,11.362,11.3859,11.3541,11.37,70800.0
2009-02-27 14:35:00,14.3,14.31,14.26,14.27,46300.0,11.3779,11.3859,11.3461,11.3541,46300.0
2009-02-27 14:40:00,14.27,14.34,14.26,14.3,165900.0,11.3541,11.4098,11.3461,11.3779,165900.0
2009-02-27 14:45:00,14.29,14.35,14.29,14.35,82100.0,11.37,11.4177,11.37,11.4177,82100.0
2009-02-27 14:50:00,14.35,14.37,14.33,14.35,101200.0,11.4177,11.4336,11.4018,11.4177,101200.0
2009-02-27 14:55:00,14.33,14.37,14.33,14.37,44700.0,11.4018,11.4336,11.4018,11.4336,44700.0
2009-02-27 15:00:00,14.36,14.36,14.3,14.32,126300.0,11.4257,11.4257,11.3779,11.3939,126300.0
2009-02-27 15:05:00,14.32,14.32,14.28,14.3,53600.0,11.3939,11.3939,11.362,11.3779,53600.0
2009-02-27 15:10:00,14.3,14.3,14.22,14.26,80300.0,11.3779,11.3779,11.3143,11.3461,80300.0
2009-02-27 15:15:00,14.25,14.25,14.19,14.22,62000.0,11.3382,11.3382,11.2904,11.3143,62000.0
2009-02-27 15:20:00,14.21,14.25,14.18,14.25,142800.0,11.3063,11.3382,11.2825,11.3382,142800.0
2009-02-27 15:25:00,14.25,14.29,14.21,14.21,102900.0,11.3382,11.37,11.3063,11.3063,102900.0
2009-02-27 15:30:00,14.21,14.3,14.2,14.29,179900.0,11.3063,11.3779,11.2984,11.37,179900.0
2009-02-27 15:35:00,14.29,14.29,14.2,14.23,166700.0,11.37,11.37,11.2984,11.3222,166700.0
2009-02-27 15:40:00,14.23,14.31,14.22,14.28,208300.0,11.3222,11.3859,11.3143,11.362,208300.0
2009-02-27 15:45:00,14.28,14.34,14.25,14.32,183800.0,11.362,11.4098,11.3382,11.3939,183800.0
2009-02-27 15:50:00,14.31,14.32,14.26,14.26,151500.0,11.3859,11.3939,11.3461,11.3461,151500.0
2009-02-27 15:55:00,14.26,14.26,14.16,14.21,389200.0,11.3461,11.3461,11.2666,11.3063,389200.0
2009-03-02 09:30:00,13.94,14.04,13.88,13.98,176000.0,11.0915,11.1711,11.0438,11.1233,176000.0
2009-03-02 09:35:00,13.99,14.07,13.98,14.06,95300.0,11.1313,11.1949,11.1233,11.187,95300.0
2009-03-02 09:40:00,14.06,14.11,14.05,14.1,86100.0,11.187,11.2268,11.179,11.2188,86100.0
2009-03-02 09:45:00,14.1,14.12,14.07,14.12,91900.0,11.2188,11.2347,11.1949,11.2347,91900.0
2009-03-02 09:50:00,14.12,14.18,14.12,14.17,121700.0,11.2347,11.2825,11.2347,11.2745,121700.0
2009-03-02 09:55:00,14.17,14.17,14.09,14.1,126800.0,11.2745,11.2745,11.2109,11.2188,126800.0
2009-03-02 10:00:00,14.11,14.17,14.1,14.1,146700.0,11.2268,11.2745,11.2188,11.2188,146700.0
2009-03-02 10:05:00,14.1,14.1,14.04,14.06,66700.0,11.2188,11.2188,11.1711,11.187,66700.0
2009-03-02 10:10:00,14.06,14.07,13.99,14.0,48400.0,11.187,11.1949,11.1313,11.1392,48400.0
2009-03-02 10:15:00,14.0,14.03,13.99,14.02,52500.0,11.1392,11.1631,11.1313,11.1552,52500.0
2009-03-02 10:20:00,14.01,14.06,13.99,14.05,271700.0,11.1472,11.187,11.1313,11.179,271700.0
2009-03-02 10:25:00,14.06,14.07,14.03,14.04,202900.0,11.187,11.1949,11.1631,11.1711,202900.0
2009-03-02 10:30:00,14.04,14.06,14.02,14.05,38800.0,11.1711,11.187,11.1552,11.179,38800.0
2009-03-02 10:35:00,14.06,14.07,14.02,14.03,34100.0,11.187,11.1949,11.1552,11.1631,34100.0
2009-03-02 10:40:00,14.03,14.03,13.98,14.0,45400.0,11.1631,11.1631,11.1233,11.1392,45400.0
2009-03-02 10:45:00,14.0,14.01,13.99,13.99,68600.0,11.1392,11.1472,11.1313,11.1313,68600.0
2009-03-02 10:50:00,13.99,14.0,13.97,13.98,33000.0,11.1313,11.1392,11.1154,11.1233,33000.0
2009-03-02 10:55:00,13.98,14.0,13.97,13.98,30600.0,11.1233,11.1392,11.1154,11.1233,30600.0
2009-03-02 11:00:00,13.99,14.02,13.99,14.0,42900.0,11.1313,11.1552,11.1313,11.1392,42900.0
2009-03-02 11:05:00,14.0,14.0,13.96,13.97,58300.0,11.1392,11.1392,11.1074,11.1154,58300.0
2009-03-02 11:10:00,13.98,13.99,13.97,13.98,396800.0,11.1233,11.1313,11.1154,11.1233,396800.0
2009-03-02 11:15:00,13.98,14.0,13.97,13.99,78100.0,11.1233,11.1392,11.1154,11.1313,78100.0
2009-03-02 11:20:00,14.0,14.03,13.99,14.0,36000.0,11.1392,11.1631,11.1313,11.1392,36000.0
2009-03-02 11:25:00,14.0,14.0,13.95,13.95,41200.0,11.1392,11.1392,11.0995,11.0995,41200.0
2009-03-02 11:30:00,13.95,13.96,13.93,13.96,73100.0,11.0995,11.1074,11.0836,11.1074,73100.0
2009-03-02 11:35:00,13.96,13.96,13.9,13.93,41600.0,11.1074,11.1074,11.0597,11.0836,41600.0
2009-03-02 11:40:00,13.93,13.95,13.92,13.92,59600.0,11.0836,11.0995,11.0756,11.0756,59600.0
2009-03-02 11:45:00,13.92,13.93,13.91,13.91,34700.0,11.0756,11.0836,11.0676,11.0676,34700.0
2009-03-02 11:50:00,13.92,13.92,13.84,13.86,47200.0,11.0756,11.0756,11.0119,11.0279,47200.0
2009-03-02 11:55:00,13.85,13.88,13.85,13.88,101500.0,11.0199,11.0438,11.0199,11.0438,101500.0
2009-03-02 12:00:00,13.89,13.9,13.86,13.88,53100.0,11.0517,11.0597,11.0279,11.0438,53100.0
2009-03-02 12:05:00,13.88,13.92,13.88,13.91,47800.0,11.0438,11.0756,11.0438,11.0676,47800.0
2009-03-02 12:10:00,13.9,13.9,13.85,13.86,43700.0,11.0597,11.0597,11.0199,11.0279,43700.0
2009-03-02 12:15:00,13.87,13.88,13.85,13.85,37000.0,11.0358,11.0438,11.0199,11.0199,37000.0
2009-03-02 12:20:00,13.86,13.9,13.86,13.9,27400.0,11.0279,11.0597,11.0279,11.0597,27400.0
2009-03-02 12:25:00,13.9,13.91,13.88,13.89,44400.0,11.0597,11.0676,11.0438,11.0517,44400.0
2009-03-02 12:30:00,13.89,13.92,13.87,13.91,36700.0,11.0517,11.0756,11.0358,11.0676,36700.0
2009-03-02 12:35:00,13.91,13.91,13.88,13.88,9200.0,11.0676,11.0676,11.0438,11.0438,9200.0
2009-03-02 12:40:00,13.87,13.88,13.85,13.86,37000.0,11.0358,11.0438,11.0199,11.0279,37000.0
2009-03-02 12:45:00,13.86,13.86,13.82,13.83,69600.0,11.0279,11.0279,10.996,11.004,69600.0
2009-03-02 12:50:00,13.83,13.87,13.83,13.87,33700.0,11.004,11.0358,11.004,11.0358,33700.0
2009-03-02 12:55:00,13.87,13.87,13.79,13.8,85200.0,11.0358,11.0358,10.9722,10.9801,85200.0
2009-03-02 13:00:00,13.8,13.85,13.8,13.84,80100.0,10.9801,11.0199,10.9801,11.0119,80100.0
2009-03-02 13:05:00,13.84,13.86,13.82,13.86,64300.0,11.0119,11.0279,10.996,11.0279,64300.0
2009-03-02 13:10:00,13.87,13.87,13.81,13.82,118400.0,11.0358,11.0358,10.9881,10.996,118400.0
2009-03-02 13:15:00,13.82,13.85,13.79,13.8,95200.0,10.996,11.0199,10.9722,10.9801,95200.0
2009-03-02 13:20:00,13.8,13.8,13.78,13.78,52600.0,10.9801,10.9801,10.9642,10.9642,52600.0
2009-03-02 13:25:00,13.78,13.81,13.76,13.79,27700.0,10.9642,10.9881,10.9483,10.9722,27700.0
2009-03-02 13:30:00,13.8,13.8,13.77,13.77,36600.0,10.9801,10.9801,10.9562,10.9562,36600.0
2009-03-02 13:35:00,13.77,13.78,13.75,13.76,49400.0,10.9562,10.9642,10.9403,10.9483,49400.0
2009-03-02 13:40:00,13.76,13.79,13.75,13.76,30700.0,10.9483,10.9722,10.9403,10.9483,30700.0
2009-03-02 13:45:00,13.76,13.81,13.75,13.81,75900.0,10.9483,10.9881,10.9403,10.9881,75900.0
2009-03-02 13:50:00,13.81,13.84,13.79,13.84,283100.0,10.9881,11.0119,10.9722,11.0119,283100.0
2009-03-02 13:55:00,13.84,13.86,13.83,13.86,56300.0,11.0119,11.0279,11.004,11.0279,56300.0
2009-03-02 14:00:00,13.85,13.85,13.82,13.85,43100.0,11.0199,11.0199,10.996,11.0199,43100.0
2009-03-02 14:05:00,13.85,13.86,13.81,13.82,54700.0,11.0199,11.0279,10.9881,10.996,54700.0
2009-03-02 14:10:00,13.82,13.84,13.82,13.83,36600.0,10.996,11.0119,10.996,11.004,36600.0
2009-03-02 14:15:00,13.83,13.88,13.81,13.81,29200.0,11.004,11.0438,10.9881,10.9881,29200.0
2009-03-02 14:20:00,13.82,13.82,13.78,13.8,174000.0,10.996,10.996,10.9642,10.9801,174000.0
2009-03-02 14:25:00,13.8,13.8,13.76,13.78,32000.0,10.9801,10.9801,10.9483,10.9642,32000.0
2009-03-02 14:30:00,13.79,13.87,13.76,13.86,156800.0,10.9722,11.0358,10.9483,11.0279,156800.0
2009-03-02 14:35:00,13.86,13.9,13.86,13.86,77500.0,11.0279,11.0597,11.0279,11.0279,77500.0
2009-03-02 14:40:00,13.86,13.9,13.84,13.88,64900.0,11.0279,11.0597,11.0119,11.0438,64900.0
2009-03-02 14:45:00,13.87,13.88,13.82,13.82,105000.0,11.0358,11.0438,10.996,10.996,105000.0
2009-03-02 14:50:00,13.82,13.85,13.78,13.8,74500.0,10.996,11.0199,10.9642,10.9801,74500.0
2009-03-02 14:55:00,13.8,13.81,13.76,13.78,103600.0,10.9801,10.9881,10.9483,10.9642,103600.0
2009-03-02 15:00:00,13.79,13.8,13.73,13.74,74900.0,10.9722,10.9801,10.9244,10.9324,74900.0
2009-03-02 15:05:00,13.74,13.77,13.72,13.74,98200.0,10.9324,10.9562,10.9165,10.9324,98200.0
2009-03-02 15:10:00,13.75,13.8,13.75,13.76,57700.0,10.9403,10.9801,10.9403,10.9483,57700.0
2009-03-02 15:15:00,13.76,13.77,13.72,13.72,40000.0,10.9483,10.9562,10.9165,10.9165,40000.0
2009-03-02 15:20:00,13.71,13.77,13.71,13.74,68600.0,10.9085,10.9562,10.9085,10.9324,68600.0
2009-03-02 15:25:00,13.73,13.79,13.71,13.78,75800.0,10.9244,10.9722,10.9085,10.9642,75800.0
2009-03-02 15:30:00,13.78,13.82,13.78,13.81,183300.0,10.9642,10.996,10.9642,10.9881,183300.0
2009-03-02 15:35:00,13.81,13.81,13.74,13.75,113100.0,10.9881,10.9881,10.9324,10.9403,113100.0
2009-03-02 15:40:00,13.76,13.77,13.69,13.73,146200.0,10.9483,10.9562,10.8926,10.9244,146200.0
2009-03-02 15:45:00,13.74,13.78,13.69,13.69,257300.0,10.9324,10.9642,10.8926,10.8926,257300.0
2009-03-02 15:50:00,13.69,13.76,13.67,13.7,207700.0,10.8926,10.9483,10.8767,10.9005,207700.0
2009-03-02 15:55:00,13.7,13.78,13.7,13.77,441400.0,10.9005,10.9642,10.9005,10.9562,441400.0
2009-03-03 09:30:00,13.89,13.93,13.85,13.85,169200.0,11.0517,11.0836,11.0199,11.0199,169200.0
2009-03-03 09:35:00,13.83,13.88,13.81,13.87,42400.0,11.004,11.0438,10.9881,11.0358,42400.0
2009-03-03 09:40:00,13.87,13.87,13.82,13.83,89600.0,11.0358,11.0358,10.996,11.004,89600.0
2009-03-03 09:45:00,13.82,13.82,13.77,13.81,101100.0,10.996,10.996,10.9562,10.9881,101100.0
2009-03-03 09:50:00,13.81,13.85,13.8,13.85,53500.0,10.9881,11.0199,10.9801,11.0199,53500.0
2009-03-03 09:55:00,13.84,13.84,13.82,13.83,62600.0,11.0119,11.0119,10.996,11.004,62600.0
2009-03-03 10:00:00,13.82,13.84,13.78,13.84,194900.0,10.996,11.0119,10.9642,11.0119,194900.0
2009-03-03 10:05:00,13.83,13.87,13.83,13.85,112100.0,11.004,11.0358,11.004,11.0199,112100.0
2009-03-03 10:10:00,13.84,13.84,13.76,13.76,117100.0,11.0119,11.0119,10.9483,10.9483,117100.0
2009-03-03 10:15:00,13.77,13.79,13.74,13.78,56500.0,10.9562,10.9722,10.9324,10.9642,56500.0
2009-03-03 10:20:00,13.78,13.84,13.77,13.82,64300.0,10.9642,11.0119,10.9562,10.996,64300.0
2009-03-03 10:25:00,13.83,13.85,13.79,13.82,65800.0,11.004,11.0199,10.9722,10.996,65800.0
2009-03-03 10:30:00,13.81,13.81,13.76,13.78,48000.0,10.9881,10.9881,10.9483,10.9642,48000.0
2009-03-03 10:35:00,13.78,13.83,13.77,13.83,34800.0,10.9642,11.004,10.9562,11.004,34800.0
2009-03-03 10:40:00,13.83,13.86,13.83,13.83,43100.0,11.004,11.0279,11.004,11.004,43100.0
2009-03-03 10:45:00,13.83,13.85,13.82,13.83,42200.0,11.004,11.0199,10.996,11.004,42200.0
2009-03-03 10:50:00,13.83,13.85,13.78,13.8,41000.0,11.004,11.0199,10.9642,10.9801,41000.0
2009-03-03 10:55:00,13.8,13.8,13.77,13.79,63700.0,10.9801,10.9801,10.9562,10.9722,63700.0
2009-03-03 11:00:00,13.79,13.8,13.74,13.74,42200.0,10.9722,10.9801,10.9324,10.9324,42200.0
2009-03-03 11:05:00,13.73,13.76,13.72,13.76,33200.0,10.9244,10.9483,10.9165,10.9483,33200.0
2009-03-03 11:10:00,13.75,13.75,13.67,13.7,84100.0,10.9403,10.9403,10.8767,10.9005,84100.0
2009-03-03 11:15:00,13.69,13.7,13.64,13.66,70600.0,10.8926,10.9005,10.8528,10.8687,70600.0
2009-03-03 11:20:00,13.67,13.71,13.65,13.7,45900.0,10.8767,10.9085,10.8608,10.9005,45900.0
2009-03-03 11:25:00,13.7,13.71,13.68,13.7,28500.0,10.9005,10.9085,10.8846,10.9005,28500.0
2009-03-03 11:30:00,13.7,13.71,13.67,13.67,56300.0,10.9005,10.9085,10.8767,10.8767,56300.0
2009-03-03 11:35:00,13.67,13.68,13.62,13.62,78100.0,10.8767,10.8846,10.8369,10.8369,78100.0
2009-03-03 11:40:00,13.62,13.65,13.61,13.65,86300.0,10.8369,10.8608,10.8289,10.8608,86300.0
2009-03-03 11:45:00,13.65,13.65,13.61,13.63,132900.0,10.8608,10.8608,10.8289,10.8449,132900.0
2009-03-03 11:50:00,13.62,13.64,13.58,13.6,103300.0,10.8369,10.8528,10.8051,10.821,103300.0
2009-03-03 11:55:00,13.6,13.62,13.59,13.62,53800.0,10.821,10.8369,10.813,10.8369,53800.0
2009-03-03 12:00:00,13.62,13.68,13.62,13.68,62100.0,10.8369,10.8846,10.8369,10.8846,62100.0
2009-03-03 12:05:00,13.68,13.71,13.68,13.69,26800.0,10.8846,10.9085,10.8846,10.8926,26800.0
2009-03-03 12:10:00,13.7,13.71,13.68,13.68,163400.0,10.9005,10.9085,10.8846,10.8846,163400.0
2009-03-03 12:15:00,13.68,13.75,13.67,13.75,213800.0,10.8846,10.9403,10.8767,10.9403,213800.0
2009-03-03 12:20:00,13.75,13.77,13.73,13.74,173200.0,10.9403,10.9562,10.9244,10.9324,173200.0
2009-03-03 12:25:00,13.75,13.81,13.74,13.79,74900.0,10.9403,10.9881,10.9324,10.9722,74900.0
2009-03-03 12:30:00,13.78,13.78,13.74,13.75,112300.0,10.9642,10.9642,10.9324,10.9403,112300.0
2009-03-03 12:35:00,13.75,13.78,13.73,13.73,75300.0,10.9403,10.9642,10.9244,10.9244,75300.0
2009-03-03 12:40:00,13.73,13.76,13.72,13.76,35200.0,10.9244,10.9483,10.9165,10.9483,35200.0
2009-03-03 12:45:00,13.76,13.77,13.74,13.74,60600.0,10.9483,10.9562,10.9324,10.9324,60600.0
2009-03-03 12:50:00,13.73,13.73,13.68,13.7,96600.0,10.9244,10.9244,10.8846,10.9005,96600.0
2009-03-03 12:55:00,13.71,13.72,13.68,13.68,50800.0,10.9085,10.9165,10.8846,10.8846,50800.0
2009-03-03 13:00:00,13.68,13.69,13.65,13.69,47100.0,10.8846,10.8926,10.8608,10.8926,47100.0
2009-03-03 13:05:00,13.69,13.69,13.65,13.68,57000.0,10.8926,10.8926,10.8608,10.8846,57000.0
2009-03-03 13:10:00,13.67,13.71,13.66,13.7,39500.0,10.8767,10.9085,10.8687,10.9005,39500.0
2009-03-03 13:15:00,13.69,13.75,13.69,13.75,62100.0,10.8926,10.9403,10.8926,10.9403,62100.0
2009-03-03 13:20:00,13.75,13.77,13.74,13.76,68400.0,10.9403,10.9562,10.9324,10.9483,68400.0
2009-03-03 13:25:00,13.75,13.75,13.69,13.69,50700.0,10.9403,10.9403,10.8926,10.8926,50700.0
2009-03-03 13:30:00,13.68,13.71,13.67,13.68,59400.0,10.8846,10.9085,10.8767,10.8846,59400.0
2009-03-03 13:35:00,13.68,13.68,13.64,13.65,78800.0,10.8846,10.8846,10.8528,10.8608,78800.0
2009-03-03 13:40:00,13.66,13.71,13.66,13.7,185100.0,10.8687,10.9085,10.8687,10.9005,185100.0
2009-03-03 13:45:00,13.7,13.7,13.66,13.66,100100.0,10.9005,10.9005,10.8687,10.8687,100100.0
2009-03-03 13:50:00,13.66,13.75,13.65,13.74,135100.0,10.8687,10.9403,10.8608,10.9324,135100.0
2009-03-03 13:55:00,13.74,13.79,13.73,13.77,67300.0,10.9324,10.9722,10.9244,10.9562,67300.0
2009-03-03 14:00:00,13.76,13.81,13.76,13.81,125900.0,10.9483,10.9881,10.9483,10.9881,125900.0
2009-03-03 14:05:00,13.81,13.82,13.77,13.78,64900.0,10.9881,10.996,10.9562,10.9642,64900.0
2009-03-03 14:10:00,13.78,13.85,13.78,13.84,80000.0,10.9642,11.0199,10.9642,11.0119,80000.0
2009-03-03 14:15:00,13.84,13.84,13.79,13.8,71200.0,11.0119,11.0119,10.9722,10.9801,71200.0
2009-03-03 14:20:00,13.79,13.87,13.78,13.87,44200.0,10.9722,11.0358,10.9642,11.0358,44200.0
2009-03-03 14:25:00,13.87,13.88,13.83,13.84,77100.0,11.0358,11.0438,11.004,11.0119,77100.0
2009-03-03 14:30:00,13.85,13.89,13.84,13.89,126800.0,11.0199,11.0517,11.0119,11.0517,126800.0
2009-03-03 14:35:00,13.9,13.95,13.9,13.92,76900.0,11.0597,11.0995,11.0597,11.0756,76900.0
2009-03-03 14:40:00,13.92,13.95,13.89,13.89,140600.0,11.0756,11.0995,11.0517,11.0517,140600.0
2009-03-03 14:45:00,13.88,13.9,13.83,13.87,130100.0,11.0438,11.0597,11.004,11.0358,130100.0
2009-03-03 14:50:00,13.87,13.89,13.82,13.87,79400.0,11.0358,11.0517,10.996,11.0358,79400.0
2009-03-03 14:55:00,13.87,13.93,13.86,13.9,90200.0,11.0358,11.0836,11.0279,11.0597,90200.0
2009-03-03 15:00:00,13.9,13.9,13.85,13.86,72800.0,11.0597,11.0597,11.0199,11.0279,72800.0
2009-03-03 15:05:00,13.86,13.86,13.8,13.83,128400.0,11.0279,11.0279,10.9801,11.004,128400.0
2009-03-03 15:10:00,13.82,13.85,13.78,13.81,71800.0,10.996,11.0199,10.9642,10.9881,71800.0
2009-03-03 15:15:00,13.8,13.84,13.78,13.82,89300.0,10.9801,11.0119,10.9642,10.996,89300.0
2009-03-03 15:20:00,13.81,13.84,13.73,13.76,125300.0,10.9881,11.0119,10.9244,10.9483,125300.0
2009-03-03 15:25:00,13.75,13.77,13.72,13.75,140400.0,10.9403,10.9562,10.9165,10.9403,140400.0
2009-03-03 15:30:00,13.75,13.77,13.72,13.76,146000.0,10.9403,10.9562,10.9165,10.9483,146000.0
2009-03-03 15:35:00,13.76,13.77,13.7,13.7,115100.0,10.9483,10.9562,10.9005,10.9005,115100.0
2009-03-03 15:40:00,13.69,13.73,13.69,13.71,159400.0,10.8926,10.9244,10.8926,10.9085,159400.0
2009-03-03 15:45:00,13.71,13.75,13.7,13.72,119400.0,10.9085,10.9403,10.9005,10.9165,119400.0
2009-03-03 15:50:00,13.72,13.8,13.71,13.78,147100.0,10.9165,10.9801,10.9085,10.9642,147100.0
2009-03-03 15:55:00,13.78,13.79,13.67,13.7,250500.0,10.9642,10.9722,10.8767,10.9005,250500.0
2009-03-04 09:30:00,13.92,13.92,13.88,13.88,162500.0,11.0756,11.0756,11.0438,11.0438,162500.0
2009-03-04 09:35:00,13.88,13.97,13.87,13.96,88600.0,11.0438,11.1154,11.0358,11.1074,88600.0
2009-03-04 09:40:00,13.95,13.98,13.92,13.95,177400.0,11.0995,11.1233,11.0756,11.0995,177400.0
2009-03-04 09:45:00,13.95,13.97,13.92,13.93,71800.0,11.0995,11.1154,11.0756,11.0836,71800.0
2009-03-04 09:50:00,13.93,13.94,13.87,13.89,88200.0,11.0836,11.0915,11.0358,11.0517,88200.0
2009-03-04 09:55:00,13.89,13.92,13.89,13.89,41800.0,11.0517,11.0756,11.0517,11.0517,41800.0
2009-03-04 10:00:00,13.89,13.95,13.89,13.92,85200.0,11.0517,11.0995,11.0517,11.0756,85200.0
2009-03-04 10:05:00,13.92,13.95,13.91,13.91,113700.0,11.0756,11.0995,11.0676,11.0676,113700.0
2009-03-04 10:10:00,13.91,13.91,13.86,13.89,67900.0,11.0676,11.0676,11.0279,11.0517,67900.0
2009-03-04 10:15:00,13.89,13.91,13.86,13.88,72100.0,11.0517,11.0676,11.0279,11.0438,72100.0
2009-03-04 10:20:00,13.88,13.88,13.84,13.86,46100.0,11.0438,11.0438,11.0119,11.0279,46100.0
2009-03-04 10:25:00,13.85,13.92,13.85,13.92,109100.0,11.0199,11.0756,11.0199,11.0756,109100.0
2009-03-04 10:30:00,13.92,13.96,13.91,13.93,125700.0,11.0756,11.1074,11.0676,11.0836,125700.0
2009-03-04 10:35:00,13.94,13.95,13.91,13.95,146700.0,11.0915,11.0995,11.0676,11.0995,146700.0
2009-03-04 10:40:00,13.95,14.03,13.95,14.0,153300.0,11.0995,11.1631,11.0995,11.1392,153300.0
2009-03-04 10:45:00,14.01,14.04,14.0,14.02,107800.0,11.1472,11.1711,11.1392,11.1552,107800.0
2009-03-04 10:50:00,14.01,14.05,14.0,14.03,38300.0,11.1472,11.179,11.1392,11.1631,38300.0
2009-03-04 10:55:00,14.03,14.04,14.0,14.01,76700.0,11.1631,11.1711,11.1392,11.1472,76700.0
2009-03-04 11:00:00,14.02,14.08,14.02,14.07,51300.0,11.1552,11.2029,11.1552,11.1949,51300.0
2009-03-04 11:05:00,14.06,14.12,14.06,14.09,113400.0,11.187,11.2347,11.187,11.2109,113400.0
2009-03-04 11:10:00,14.09,14.11,14.08,14.08,35100.0,11.2109,11.2268,11.2029,11.2029,35100.0
2009-03-04 11:15:00,14.09,14.09,14.07,14.07,42500.0,11.2109,11.2109,11.1949,11.1949,42500.0
2009-03-04 11:20:00,14.07,14.09,14.05,14.09,36500.0,11.1949,11.2109,11.179,11.2109,36500.0
2009-03-04 11:25:00,14.09,14.13,14.09,14.13,77100.0,11.2109,11.2427,11.2109,11.2427,77100.0
2009-03-04 11:30:00,14.14,14.16,14.12,14.16,64700.0,11.2506,11.2666,11.2347,11.2666,64700.0
2009-03-04 11:35:00,14.16,14.16,14.12,14.13,17700.0,11.2666,11.2666,11.2347,11.2427,17700.0
2009-03-04 11:40:00,14.12,14.12,14.09,14.1,151500.0,11.2347,11.2347,11.2109,11.2188,151500.0
2009-03-04 11:45:00,14.1,14.1,14.07,14.1,78900.0,11.2188,11.2188,11.1949,11.2188,78900.0
2009-03-04 11:50:00,14.11,14.12,14.11,14.11,20000.0,11.2268,11.2347,11.2268,11.2268,20000.0
2009-03-04 11:55:00,14.12,14.15,14.11,14.12,46100.0,11.2347,11.2586,11.2268,11.2347,46100.0
2009-03-04 12:00:00,14.13,14.13,14.1,14.1,52300.0,11.2427,11.2427,11.2188,11.2188,52300.0
2009-03-04 12:05:00,14.1,14.1,14.05,14.05,118000.0,11.2188,11.2188,11.179,11.179,118000.0
2009-03-04 12:10:00,14.05,14.07,14.05,14.05,99500.0,11.179,11.1949,11.179,11.179,99500.0
2009-03-04 12:15:00,14.06,14.06,14.01,14.01,50700.0,11.187,11.187,11.1472,11.1472,50700.0
2009-03-04 12:20:00,14.0,14.05,14.0,14.03,48300.0,11.1392,11.179,11.1392,11.1631,48300.0
2009-03-04 12:25:00,14.03,14.07,14.03,14.06,57600.0,11.1631,11.1949,11.1631,11.187,57600.0
2009-03-04 12:30:00,14.06,14.07,14.05,14.06,52700.0,11.187,11.1949,11.179,11.187,52700.0
2009-03-04 12:35:00,14.07,14.09,14.06,14.09,38200.0,11.1949,11.2109,11.187,11.2109,38200.0
2009-03-04 12:40:00,14.09,14.09,14.05,14.05,34800.0,11.2109,11.2109,11.179,11.179,34800.0
2009-03-04 12:45:00,14.05,14.05,14.01,14.03,33300.0,11.179,11.179,11.1472,11.1631,33300.0
2009-03-04 12:50:00,14.02,14.05,14.01,14.05,38100.0,11.1552,11.179,11.1472,11.179,38100.0
2009-03-04 12:55:00,14.05,14.05,14.01,14.05,57500.0,11.179,11.179,11.1472,11.179,57500.0
2009-03-04 13:00:00,14.04,14.05,14.01,14.01,37100.0,11.1711,11.179,11.1472,11.1472,37100.0
2009-03-04 13:05:00,14.01,14.02,13.99,14.01,60900.0,11.1472,11.1552,11.1313,11.1472,60900.0
2009-03-04 13:10:00,14.02,14.05,14.02,14.02,40400.0,11.1552,11.179,11.1552,11.1552,40400.0
2009-03-04 13:15:00,14.03,14.06,14.01,14.05,54300.0,11.1631,11.187,11.1472,11.179,54300.0
2009-03-04 13:20:00,14.05,14.06,14.04,14.05,43100.0,11.179,11.187,11.1711,11.179,43100.0
2009-03-04 13:25:00,14.05,14.08,14.05,14.06,110900.0,11.179,11.2029,11.179,11.187,110900.0
2009-03-04 13:30:00,14.06,14.11,14.06,14.07,89300.0,11.187,11.2268,11.187,11.1949,89300.0
2009-03-04 13:35:00,14.07,14.09,14.04,14.04,56900.0,11.1949,11.2109,11.1711,11.1711,56900.0
2009-03-04 13:40:00,14.05,14.07,14.04,14.05,19600.0,11.179,11.1949,11.1711,11.179,19600.0
2009-03-04 13:45:00,14.06,14.1,14.06,14.08,44300.0,11.187,11.2188,11.187,11.2029,44300.0
2009-03-04 13:50:00,14.09,14.1,14.07,14.08,72000.0,11.2109,11.2188,11.1949,11.2029,72000.0
2009-03-04 13:55:00,14.09,14.09,14.06,14.06,16500.0,11.2109,11.2109,11.187,11.187,16500.0
2009-03-04 14:00:00,14.06,14.1,14.05,14.09,90100.0,11.187,11.2188,11.179,11.2109,90100.0
2009-03-04 14:05:00,14.1,14.15,14.1,14.13,35900.0,11.2188,11.2586,11.2188,11.2427,35900.0
2009-03-04 14:10:00,14.14,14.15,14.11,14.11,19500.0,11.2506,11.2586,11.2268,11.2268,19500.0
2009-03-04 14:15:00,14.11,14.17,14.11,14.15,69100.0,11.2268,11.2745,11.2268,11.2586,69100.0
2009-03-04 14:20:00,14.15,14.15,14.13,14.14,31200.0,11.2586,11.2586,11.2427,11.2506,31200.0
2009-03-04 14:25:00,14.13,14.13,14.1,14.11,29200.0,11.2427,11.2427,11.2188,11.2268,29200.0
2009-03-04 14:30:00,14.12,14.12,14.09,14.12,19900.0,11.2347,11.2347,11.2109,11.2347,19900.0
2009-03-04 14:35:00,14.12,14.18,14.11,14.16,40700.0,11.2347,11.2825,11.2268,11.2666,40700.0
2009-03-04 14:40:00,14.16,14.18,14.13,14.17,46000.0,11.2666,11.2825,11.2427,11.2745,46000.0
2009-03-04 14:45:00,14.18,14.21,14.17,14.2,56600.0,11.2825,11.3063,11.2745,11.2984,56600.0
2009-03-04 14:50:00,14.2,14.22,14.2,14.21,32100.0,11.2984,11.3143,11.2984,11.3063,32100.0
2009-03-04 14:55:00,14.21,14.22,14.18,14.21,308700.0,11.3063,11.3143,11.2825,11.3063,308700.0
2009-03-04 15:00:00,14.21,14.24,14.19,14.2,70000.0,11.3063,11.3302,11.2904,11.2984,70000.0
2009-03-04 15:05:00,14.2,14.21,14.18,14.2,45300.0,11.2984,11.3063,11.2825,11.2984,45300.0
2009-03-04 15:10:00,14.21,14.27,14.2,14.26,284100.0,11.3063,11.3541,11.2984,11.3461,284100.0
2009-03-04 15:15:00,14.26,14.27,14.25,14.25,40600.0,11.3461,11.3541,11.3382,11.3382,40600.0
2009-03-04 15:20:00,14.26,14.26,14.21,14.24,47000.0,11.3461,11.3461,11.3063,11.3302,47000.0
2009-03-04 15:25:00,14.23,14.26,14.23,14.26,30400.0,11.3222,11.3461,11.3222,11.3461,30400.0
2009-03-04 15:30:00,14.26,14.26,14.22,14.23,95700.0,11.3461,11.3461,11.3143,11.3222,95700.0
2009-03-04 15:35:00,14.22,14.24,14.17,14.2,72500.0,11.3143,11.3302,11.2745,11.2984,72500.0
2009-03-04 15:40:00,14.2,14.2,14.16,14.19,131600.0,11.2984,11.2984,11.2666,11.2904,131600.0
2009-03-04 15:45:00,14.19,14.19,14.11,14.11,98400.0,11.2904,11.2904,11.2268,11.2268,98400.0
2009-03-04 15:50:00,14.11,14.14,14.06,14.06,175600.0,11.2268,11.2506,11.187,11.187,175600.0
2009-03-04 15:55:00,14.07,14.09,14.02,14.02,445500.0,11.1949,11.2109,11.1552,11.1552,445500.0
2009-03-05 09:30:00,13.84,13.87,13.79,13.82,236000.0,11.0119,11.0358,10.9722,10.996,236000.0
2009-03-05 09:35:00,13.82,13.95,13.82,13.94,82100.0,10.996,11.0995,10.996,11.0915,82100.0
2009-03-05 09:40:00,13.93,13.95,13.91,13.92,40300.0,11.0836,11.0995,11.0676,11.0756,40300.0
2009-03-05 09:45:00,13.92,14.0,13.92,13.97,50500.0,11.0756,11.1392,11.0756,11.1154,50500.0
2009-03-05 09:50:00,13.96,13.98,13.95,13.95,46200.0,11.1074,11.1233,11.0995,11.0995,46200.0
2009-03-05 09:55:00,13.96,14.0,13.96,13.97,59400.0,11.1074,11.1392,11.1074,11.1154,59400.0
2009-03-05 10:00:00,13.97,14.04,13.97,14.02,381700.0,11.1154,11.1711,11.1154,11.1552,381700.0
2009-03-05 10:05:00,14.01,14.04,13.99,13.99,112800.0,11.1472,11.1711,11.1313,11.1313,112800.0
2009-03-05 10:10:00,13.98,13.98,13.91,13.92,57800.0,11.1233,11.1233,11.0676,11.0756,57800.0
2009-03-05 10:15:00,13.91,13.95,13.9,13.95,29700.0,11.0676,11.0995,11.0597,11.0995,29700.0
2009-03-05 10:20:00,13.94,13.95,13.88,13.9,63500.0,11.0915,11.0995,11.0438,11.0597,63500.0
2009-03-05 10:25:00,13.9,13.92,13.89,13.92,58600.0,11.0597,11.0756,11.0517,11.0756,58600.0
2009-03-05 10:30:00,13.92,13.96,13.9,13.95,74900.0,11.0756,11.1074,11.0597,11.0995,74900.0
2009-03-05 10:35:00,13.95,13.96,13.92,13.94,44500.0,11.0995,11.1074,11.0756,11.0915,44500.0
2009-03-05 10:40:00,13.94,13.99,13.94,13.96,38200.0,11.0915,11.1313,11.0915,11.1074,38200.0
2009-03-05 10:45:00,13.95,13.95,13.86,13.89,68700.0,11.0995,11.0995,11.0279,11.0517,68700.0
2009-03-05 10:50:00,13.89,13.9,13.87,13.88,43000.0,11.0517,11.0597,11.0358,11.0438,43000.0
2009-03-05 10:55:00,13.9,13.9,13.83,13.83,34600.0,11.0597,11.0597,11.004,11.004,34600.0
2009-03-05 11:00:00,13.83,13.88,13.82,13.87,66400.0,11.004,11.0438,10.996,11.0358,66400.0
2009-03-05 11:05:00,13.86,13.87,13.84,13.86,41400.0,11.0279,11.0358,11.0119,11.0279,41400.0
2009-03-05 11:10:00,13.86,13.87,13.85,13.85,70700.0,11.0279,11.0358,11.0199,11.0199,70700.0
2009-03-05 11:15:00,13.85,13.85,13.75,13.76,92100.0,11.0199,11.0199,10.9403,10.9483,92100.0
2009-03-05 11:20:00,13.76,13.77,13.74,13.77,61200.0,10.9483,10.9562,10.9324,10.9562,61200.0
2009-03-05 11:25:00,13.76,13.76,13.72,13.73,133200.0,10.9483,10.9483,10.9165,10.9244,133200.0
2009-03-05 11:30:00,13.74,13.77,13.72,13.77,56500.0,10.9324,10.9562,10.9165,10.9562,56500.0
2009-03-05 11:35:00,13.76,13.8,13.76,13.8,64700.0,10.9483,10.9801,10.9483,10.9801,64700.0
2009-03-05 11:40:00,13.79,13.8,13.76,13.8,21400.0,10.9722,10.9801,10.9483,10.9801,21400.0
2009-03-05 11:45:00,13.79,13.8,13.77,13.78,11100.0,10.9722,10.9801,10.9562,10.9642,11100.0
2009-03-05 11:50:00,13.79,13.79,13.71,13.71,17600.0,10.9722,10.9722,10.9085,10.9085,17600.0
2009-03-05 11:55:00,13.72,13.74,13.71,13.74,32400.0,10.9165,10.9324,10.9085,10.9324,32400.0
2009-03-05 12:00:00,13.74,13.75,13.68,13.7,30800.0,10.9324,10.9403,10.8846,10.9005,30800.0
2009-03-05 12:05:00,13.69,13.73,13.69,13.7,32400.0,10.8926,10.9244,10.8926,10.9005,32400.0
2009-03-05 12:10:00,13.7,13.7,13.67,13.68,37400.0,10.9005,10.9005,10.8767,10.8846,37400.0
2009-03-05 12:15:00,13.69,13.73,13.69,13.73,9000.0,10.8926,10.9244,10.8926,10.9244,9000.0
2009-03-05 12:20:00,13.73,13.76,13.72,13.74,22700.0,10.9244,10.9483,10.9165,10.9324,22700.0
2009-03-05 12:25:00,13.74,13.78,13.74,13.78,21200.0,10.9324,10.9642,10.9324,10.9642,21200.0
2009-03-05 12:30:00,13.78,13.78,13.77,13.78,13100.0,10.9642,10.9642,10.9562,10.9642,13100.0
2009-03-05 12:35:00,13.78,13.78,13.75,13.78,20500.0,10.9642,10.9642,10.9403,10.9642,20500.0
2009-03-05 12:40:00,13.78,13.79,13.76,13.78,15400.0,10.9642,10.9722,10.9483,10.9642,15400.0
2009-03-05 12:45:00,13.78,13.79,13.71,13.71,24100.0,10.9642,10.9722,10.9085,10.9085,24100.0
2009-03-05 12:50:00,13.72,13.73,13.72,13.73,18400.0,10.9165,10.9244,10.9165,10.9244,18400.0
2009-03-05 12:55:00,13.72,13.72,13.69,13.7,34800.0,10.9165,10.9165,10.8926,10.9005,34800.0
2009-03-05 13:00:00,13.7,13.71,13.69,13.7,35900.0,10.9005,10.9085,10.8926,10.9005,35900.0
2009-03-05 13:05:00,13.71,13.77,13.71,13.77,45300.0,10.9085,10.9562,10.9085,10.9562,45300.0
2009-03-05 13:10:00,13.76,13.81,13.76,13.8,50100.0,10.9483,10.9881,10.9483,10.9801,50100.0
2009-03-05 13:15:00,13.8,13.83,13.78,13.82,145000.0,10.9801,11.004,10.9642,10.996,145000.0
2009-03-05 13:20:00,13.82,13.82,13.76,13.77,27200.0,10.996,10.996,10.9483,10.9562,27200.0
2009-03-05 13:25:00,13.77,13.78,13.75,13.78,95800.0,10.9562,10.9642,10.9403,10.9642,95800.0
2009-03-05 13:30:00,13.78,13.78,13.73,13.75,24400.0,10.9642,10.9642,10.9244,10.9403,24400.0
2009-03-05 13:35:00,13.75,13.75,13.73,13.73,4800.0,10.9403,10.9403,10.9244,10.9244,4800.0
2009-03-05 13:40:00,13.73,13.78,13.7,13.7,37600.0,10.9244,10.9642,10.9005,10.9005,37600.0
2009-03-05 13:45:00,13.69,13.73,13.69,13.69,57800.0,10.8926,10.9244,10.8926,10.8926,57800.0
2009-03-05 13:50:00,13.7,13.72,13.69,13.71,43400.0,10.9005,10.9165,10.8926,10.9085,43400.0
2009-03-05 13:55:00,13.72,13.75,13.71,13.73,40300.0,10.9165,10.9403,10.9085,10.9244,40300.0
2009-03-05 14:00:00,13.73,13.73,13.71,13.71,49400.0,10.9244,10.9244,10.9085,10.9085,49400.0
2009-03-05 14:05:00,13.7,13.71,13.68,13.7,44200.0,10.9005,10.9085,10.8846,10.9005,44200.0
2009-03-05 14:10:00,13.7,13.7,13.66,13.67,69900.0,10.9005,10.9005,10.8687,10.8767,69900.0
2009-03-05 14:15:00,13.67,13.74,13.67,13.73,144300.0,10.8767,10.9324,10.8767,10.9244,144300.0
2009-03-05 14:20:00,13.72,13.72,13.64,13.65,90500.0,10.9165,10.9165,10.8528,10.8608,90500.0
2009-03-05 14:25:00,13.65,13.69,13.65,13.68,127600.0,10.8608,10.8926,10.8608,10.8846,127600.0
2009-03-05 14:30:00,13.67,13.7,13.66,13.69,84900.0,10.8767,10.9005,10.8687,10.8926,84900.0
2009-03-05 14:35:00,13.7,13.71,13.68,13.7,87100.0,10.9005,10.9085,10.8846,10.9005,87100.0
2009-03-05 14:40:00,13.69,13.69,13.66,13.67,51800.0,10.8926,10.8926,10.8687,10.8767,51800.0
2009-03-05 14:45:00,13.67,13.71,13.65,13.67,177700.0,10.8767,10.9085,10.8608,10.8767,177700.0
2009-03-05 14:50:00,13.67,13.68,13.65,13.66,59600.0,10.8767,10.8846,10.8608,10.8687,59600.0
2009-03-05 14:55:00,13.66,13.67,13.62,13.65,102400.0,10.8687,10.8767,10.8369,10.8608,102400.0
2009-03-05 15:00:00,13.65,13.69,13.65,13.69,66400.0,10.8608,10.8926,10.8608,10.8926,66400.0
2009-03-05 15:05:00,13.68,13.74,13.66,13.71,98400.0,10.8846,10.9324,10.8687,10.9085,98400.0
2009-03-05 15:10:00,13.72,13.78,13.72,13.77,168900.0,10.9165,10.9642,10.9165,10.9562,168900.0
2009-03-05 15:15:00,13.77,13.79,13.72,13.72,119000.0,10.9562,10.9722,10.9165,10.9165,119000.0
2009-03-05 15:20:00,13.72,13.77,13.71,13.74,166100.0,10.9165,10.9562,10.9085,10.9324,166100.0
2009-03-05 15:25:00,13.73,13.73,13.67,13.69,177200.0,10.9244,10.9244,10.8767,10.8926,177200.0
2009-03-05 15:30:00,13.69,13.7,13.62,13.62,141400.0,10.8926,10.9005,10.8369,10.8369,141400.0
2009-03-05 15:35:00,13.61,13.63,13.57,13.58,228400.0,10.8289,10.8449,10.7971,10.8051,228400.0
2009-03-05 15:40:00,13.58,13.63,13.55,13.59,379800.0,10.8051,10.8449,10.7812,10.813,379800.0
2009-03-05 15:45:00,13.6,13.68,13.59,13.67,264000.0,10.821,10.8846,10.813,10.8767,264000.0
2009-03-05 15:50:00,13.66,13.66,13.61,13.63,194300.0,10.8687,10.8687,10.8289,10.8449,194300.0
2009-03-05 15:55:00,13.64,13.65,13.61,13.63,429100.0,10.8528,10.8608,10.8289,10.8449,429100.0
2009-03-06 09:30:00,13.54,13.81,13.46,13.66,184600.0,10.7732,10.9881,10.7096,10.8687,184600.0
2009-03-06 09:35:00,13.66,13.72,13.64,13.69,52100.0,10.8687,10.9165,10.8528,10.8926,52100.0
2009-03-06 09:40:00,13.69,13.86,13.67,13.85,299800.0,10.8926,11.0279,10.8767,11.0199,299800.0
2009-03-06 09:45:00,13.85,13.86,13.78,13.81,189100.0,11.0199,11.0279,10.9642,10.9881,189100.0
2009-03-06 09:50:00,13.8,13.81,13.71,13.71,135400.0,10.9801,10.9881,10.9085,10.9085,135400.0
2009-03-06 09:55:00,13.7,13.73,13.66,13.66,183100.0,10.9005,10.9244,10.8687,10.8687,183100.0
2009-03-06 10:00:00,13.66,13.68,13.58,13.58,313400.0,10.8687,10.8846,10.8051,10.8051,313400.0
2009-03-06 10:05:00,13.58,13.59,13.55,13.59,141300.0,10.8051,10.813,10.7812,10.813,141300.0
2009-03-06 10:10:00,13.58,13.62,13.52,13.52,212800.0,10.8051,10.8369,10.7573,10.7573,212800.0
2009-03-06 10:15:00,13.52,13.52,13.45,13.47,206200.0,10.7573,10.7573,10.7016,10.7175,206200.0
2009-03-06 10:20:00,13.47,13.49,13.45,13.48,2582600.0,10.7175,10.7335,10.7016,10.7255,2582600.0
2009-03-06 10:25:00,13.47,13.5,13.45,13.48,2384600.0,10.7175,10.7414,10.7016,10.7255,2384600.0
2009-03-06 10:30:00,13.48,13.51,13.43,13.43,926500.0,10.7255,10.7494,10.6857,10.6857,926500.0
2009-03-06 10:35:00,13.43,13.44,13.38,13.41,2767800.0,10.6857,10.6937,10.6459,10.6698,2767800.0
2009-03-06 10:40:00,13.41,13.45,13.4,13.44,576900.0,10.6698,10.7016,10.6619,10.6937,576900.0
2009-03-06 10:45:00,13.43,13.43,13.35,13.36,652800.0,10.6857,10.6857,10.6221,10.63,652800.0
2009-03-06 10:50:00,13.36,13.36,13.29,13.29,1049100.0,10.63,10.63,10.5743,10.5743,1049100.0
2009-03-06 10:55:00,13.3,13.31,13.25,13.27,563500.0,10.5823,10.5902,10.5425,10.5584,563500.0
2009-03-06 11:00:00,13.27,13.29,13.23,13.29,516300.0,10.5584,10.5743,10.5266,10.5743,516300.0
2009-03-06 11:05:00,13.28,13.29,13.26,13.29,246800.0,10.5664,10.5743,10.5505,10.5743,246800.0
2009-03-06 11:10:00,13.28,13.33,13.28,13.32,45600.0,10.5664,10.6062,10.5664,10.5982,45600.0
2009-03-06 11:15:00,13.33,13.35,13.3,13.32,67800.0,10.6062,10.6221,10.5823,10.5982,67800.0
2009-03-06 11:20:00,13.32,13.32,13.29,13.29,70800.0,10.5982,10.5982,10.5743,10.5743,70800.0
2009-03-06 11:25:00,13.29,13.29,13.26,13.29,55100.0,10.5743,10.5743,10.5505,10.5743,55100.0
2009-03-06 11:30:00,13.28,13.36,13.28,13.34,37200.0,10.5664,10.63,10.5664,10.6141,37200.0
2009-03-06 11:35:00,13.34,13.36,13.32,13.33,70100.0,10.6141,10.63,10.5982,10.6062,70100.0
2009-03-06 11:40:00,13.32,13.32,13.28,13.29,40300.0,10.5982,10.5982,10.5664,10.5743,40300.0
2009-03-06 11:45:00,13.3,13.31,13.27,13.31,13100.0,10.5823,10.5902,10.5584,10.5902,13100.0
2009-03-06 11:50:00,13.31,13.34,13.3,13.34,25300.0,10.5902,10.6141,10.5823,10.6141,25300.0
2009-03-06 11:55:00,13.35,13.36,13.33,13.34,15400.0,10.6221,10.63,10.6062,10.6141,15400.0
2009-03-06 12:00:00,13.34,13.37,13.33,13.36,31900.0,10.6141,10.638,10.6062,10.63,31900.0
2009-03-06 12:05:00,13.36,13.4,13.36,13.38,18000.0,10.63,10.6619,10.63,10.6459,18000.0
2009-03-06 12:10:00,13.38,13.4,13.37,13.39,19700.0,10.6459,10.6619,10.638,10.6539,19700.0
2009-03-06 12:15:00,13.39,13.42,13.37,13.38,23600.0,10.6539,10.6778,10.638,10.6459,23600.0
2009-03-06 12:20:00,13.37,13.39,13.34,13.34,40000.0,10.638,10.6539,10.6141,10.6141,40000.0
2009-03-06 12:25:00,13.34,13.34,13.31,13.34,35800.0,10.6141,10.6141,10.5902,10.6141,35800.0
2009-03-06 12:30:00,13.34,13.35,13.31,13.34,28500.0,10.6141,10.6221,10.5902,10.6141,28500.0
2009-03-06 12:35:00,13.33,13.33,13.3,13.33,60300.0,10.6062,10.6062,10.5823,10.6062,60300.0
2009-03-06 12:40:00,13.32,13.33,13.28,13.29,92100.0,10.5982,10.6062,10.5664,10.5743,92100.0
2009-03-06 12:45:00,13.29,13.29,13.24,13.24,65300.0,10.5743,10.5743,10.5345,10.5345,65300.0
2009-03-06 12:50:00,13.25,13.28,13.24,13.26,62900.0,10.5425,10.5664,10.5345,10.5505,62900.0
2009-03-06 12:55:00,13.27,13.33,13.25,13.33,16700.0,10.5584,10.6062,10.5425,10.6062,16700.0
2009-03-06 13:00:00,13.32,13.32,13.28,13.3,35500.0,10.5982,10.5982,10.5664,10.5823,35500.0
2009-03-06 13:05:00,13.3,13.3,13.28,13.3,16400.0,10.5823,10.5823,10.5664,10.5823,16400.0
2009-03-06 13:10:00,13.3,13.32,13.27,13.27,16800.0,10.5823,10.5982,10.5584,10.5584,16800.0
2009-03-06 13:15:00,13.28,13.29,13.25,13.27,33300.0,10.5664,10.5743,10.5425,10.5584,33300.0
2009-03-06 13:20:00,13.26,13.27,13.24,13.24,31700.0,10.5505,10.5584,10.5345,10.5345,31700.0
2009-03-06 13:25:00,13.24,13.28,13.23,13.26,21700.0,10.5345,10.5664,10.5266,10.5505,21700.0
2009-03-06 13:30:00,13.26,13.28,13.22,13.24,37000.0,10.5505,10.5664,10.5186,10.5345,37000.0
2009-03-06 13:35:00,13.24,13.26,13.22,13.23,55900.0,10.5345,10.5505,10.5186,10.5266,55900.0
2009-03-06 13:40:00,13.23,13.23,13.2,13.22,94800.0,10.5266,10.5266,10.5027,10.5186,94800.0
2009-03-06 13:45:00,13.22,13.26,13.21,13.25,49700.0,10.5186,10.5505,10.5107,10.5425,49700.0
2009-03-06 13:50:00,13.25,13.27,13.22,13.27,50900.0,10.5425,10.5584,10.5186,10.5584,50900.0
2009-03-06 13:55:00,13.27,13.28,13.26,13.27,35100.0,10.5584,10.5664,10.5505,10.5584,35100.0
2009-03-06 14:00:00,13.27,13.35,13.27,13.3,110900.0,10.5584,10.6221,10.5584,10.5823,110900.0
2009-03-06 14:05:00,13.29,13.34,13.27,13.34,48500.0,10.5743,10.6141,10.5584,10.6141,48500.0
2009-03-06 14:10:00,13.33,13.34,13.29,13.31,75700.0,10.6062,10.6141,10.5743,10.5902,75700.0
2009-03-06 14:15:00,13.3,13.3,13.24,13.25,90500.0,10.5823,10.5823,10.5345,10.5425,90500.0
2009-03-06 14:20:00,13.25,13.26,13.23,13.24,84100.0,10.5425,10.5505,10.5266,10.5345,84100.0
2009-03-06 14:25:00,13.23,13.29,13.22,13.29,52000.0,10.5266,10.5743,10.5186,10.5743,52000.0
2009-03-06 14:30:00,13.29,13.3,13.24,13.26,96300.0,10.5743,10.5823,10.5345,10.5505,96300.0
2009-03-06 14:35:00,13.26,13.3,13.24,13.29,79600.0,10.5505,10.5823,10.5345,10.5743,79600.0
2009-03-06 14:40:00,13.28,13.29,13.2,13.22,123200.0,10.5664,10.5743,10.5027,10.5186,123200.0
2009-03-06 14:45:00,13.22,13.26,13.21,13.23,67200.0,10.5186,10.5505,10.5107,10.5266,67200.0
2009-03-06 14:50:00,13.23,13.23,13.21,13.22,46000.0,10.5266,10.5266,10.5107,10.5186,46000.0
2009-03-06 14:55:00,13.22,13.23,13.19,13.19,46300.0,10.5186,10.5266,10.4948,10.4948,46300.0
2009-03-06 15:00:00,13.2,13.22,13.18,13.2,144700.0,10.5027,10.5186,10.4868,10.5027,144700.0
2009-03-06 15:05:00,13.2,13.21,13.17,13.19,111200.0,10.5027,10.5107,10.4788,10.4948,111200.0
2009-03-06 15:10:00,13.19,13.22,13.18,13.2,88400.0,10.4948,10.5186,10.4868,10.5027,88400.0
2009-03-06 15:15:00,13.2,13.26,13.19,13.26,56600.0,10.5027,10.5505,10.4948,10.5505,56600.0
2009-03-06 15:20:00,13.25,13.25,13.17,13.18,104100.0,10.5425,10.5425,10.4788,10.4868,104100.0
2009-03-06 15:25:00,13.17,13.21,13.17,13.2,106700.0,10.4788,10.5107,10.4788,10.5027,106700.0
2009-03-06 15:30:00,13.2,13.3,13.2,13.3,164300.0,10.5027,10.5823,10.5027,10.5823,164300.0
2009-03-06 15:35:00,13.3,13.31,13.27,13.27,264200.0,10.5823,10.5902,10.5584,10.5584,264200.0
2009-03-06 15:40:00,13.27,13.38,13.27,13.37,486500.0,10.5584,10.6459,10.5584,10.638,486500.0
2009-03-06 15:45:00,13.36,13.44,13.32,13.38,382900.0,10.63,10.6937,10.5982,10.6459,382900.0
2009-03-06 15:50:00,13.37,13.45,13.36,13.45,540400.0,10.638,10.7016,10.63,10.7016,540400.0
2009-03-06 15:55:00,13.45,13.57,13.44,13.57,1884400.0,10.7016,10.7971,10.6937,10.7971,1884400.0
2009-03-09 09:30:00,13.31,13.45,13.31,13.45,136800.0,10.5902,10.7016,10.5902,10.7016,136800.0
2009-03-09 09:35:00,13.45,13.54,13.45,13.54,208000.0,10.7016,10.7732,10.7016,10.7732,208000.0
2009-03-09 09:40:00,13.54,13.57,13.48,13.51,556500.0,10.7732,10.7971,10.7255,10.7494,556500.0
2009-03-09 09:45:00,13.5,13.59,13.49,13.59,149800.0,10.7414,10.813,10.7335,10.813,149800.0
2009-03-09 09:50:00,13.59,13.61,13.58,13.58,200100.0,10.813,10.8289,10.8051,10.8051,200100.0
2009-03-09 09:55:00,13.58,13.58,13.48,13.48,239600.0,10.8051,10.8051,10.7255,10.7255,239600.0
2009-03-09 10:00:00,13.48,13.53,13.45,13.53,48800.0,10.7255,10.7653,10.7016,10.7653,48800.0
2009-03-09 10:05:00,13.54,13.6,13.54,13.58,105800.0,10.7732,10.821,10.7732,10.8051,105800.0
2009-03-09 10:10:00,13.57,13.64,13.57,13.64,150400.0,10.7971,10.8528,10.7971,10.8528,150400.0
2009-03-09 10:15:00,13.63,13.67,13.61,13.61,170800.0,10.8449,10.8767,10.8289,10.8289,170800.0
2009-03-09 10:20:00,13.61,13.62,13.55,13.55,148200.0,10.8289,10.8369,10.7812,10.7812,148200.0
2009-03-09 10:25:00,13.55,13.56,13.51,13.52,76500.0,10.7812,10.7892,10.7494,10.7573,76500.0
2009-03-09 10:30:00,13.52,13.55,13.5,13.5,79300.0,10.7573,10.7812,10.7414,10.7414,79300.0
2009-03-09 10:35:00,13.5,13.5,13.44,13.45,80000.0,10.7414,10.7414,10.6937,10.7016,80000.0
2009-03-09 10:40:00,13.45,13.48,13.42,13.48,69300.0,10.7016,10.7255,10.6778,10.7255,69300.0
2009-03-09 10:45:00,13.49,13.5,13.44,13.44,41800.0,10.7335,10.7414,10.6937,10.6937,41800.0
2009-03-09 10:50:00,13.43,13.46,13.42,13.45,76200.0,10.6857,10.7096,10.6778,10.7016,76200.0
2009-03-09 10:55:00,13.44,13.45,13.36,13.37,77800.0,10.6937,10.7016,10.63,10.638,77800.0
2009-03-09 11:00:00,13.37,13.44,13.37,13.38,143200.0,10.638,10.6937,10.638,10.6459,143200.0
2009-03-09 11:05:00,13.39,13.39,13.34,13.34,79000.0,10.6539,10.6539,10.6141,10.6141,79000.0
2009-03-09 11:10:00,13.34,13.39,13.34,13.38,24600.0,10.6141,10.6539,10.6141,10.6459,24600.0
2009-03-09 11:15:00,13.38,13.39,13.36,13.36,25200.0,10.6459,10.6539,10.63,10.63,25200.0
2009-03-09 11:20:00,13.36,13.36,13.34,13.35,60300.0,10.63,10.63,10.6141,10.6221,60300.0
2009-03-09 11:25:00,13.35,13.38,13.35,13.37,31800.0,10.6221,10.6459,10.6221,10.638,31800.0
2009-03-09 11:30:00,13.37,13.39,13.35,13.36,45700.0,10.638,10.6539,10.6221,10.63,45700.0
2009-03-09 11:35:00,13.37,13.39,13.35,13.39,64300.0,10.638,10.6539,10.6221,10.6539,64300.0
2009-03-09 11:40:00,13.37,13.37,13.34,13.35,324800.0,10.638,10.638,10.6141,10.6221,324800.0
2009-03-09 11:45:00,13.37,13.38,13.35,13.37,35600.0,10.638,10.6459,10.6221,10.638,35600.0
2009-03-09 11:50:00,13.38,13.38,13.34,13.34,46100.0,10.6459,10.6459,10.6141,10.6141,46100.0
2009-03-09 11:55:00,13.33,13.36,13.31,13.34,85000.0,10.6062,10.63,10.5902,10.6141,85000.0
2009-03-09 12:00:00,13.34,13.35,13.32,13.35,55000.0,10.6141,10.6221,10.5982,10.6221,55000.0
2009-03-09 12:05:00,13.35,13.35,13.33,13.33,51600.0,10.6221,10.6221,10.6062,10.6062,51600.0
2009-03-09 12:10:00,13.34,13.41,13.33,13.4,69700.0,10.6141,10.6698,10.6062,10.6619,69700.0
2009-03-09 12:15:00,13.4,13.41,13.39,13.4,36800.0,10.6619,10.6698,10.6539,10.6619,36800.0
2009-03-09 12:20:00,13.4,13.43,13.39,13.42,33400.0,10.6619,10.6857,10.6539,10.6778,33400.0
2009-03-09 12:25:00,13.42,13.42,13.37,13.38,20000.0,10.6778,10.6778,10.638,10.6459,20000.0
2009-03-09 12:30:00,13.37,13.37,13.36,13.36,20100.0,10.638,10.638,10.63,10.63,20100.0
2009-03-09 12:35:00,13.37,13.37,13.28,13.28,80600.0,10.638,10.638,10.5664,10.5664,80600.0
2009-03-09 12:40:00,13.28,13.29,13.27,13.28,21200.0,10.5664,10.5743,10.5584,10.5664,21200.0
2009-03-09 12:45:00,13.28,13.3,13.27,13.28,205800.0,10.5664,10.5823,10.5584,10.5664,205800.0
2009-03-09 12:50:00,13.28,13.29,13.27,13.28,52000.0,10.5664,10.5743,10.5584,10.5664,52000.0
2009-03-09 12:55:00,13.27,13.3,13.27,13.28,47800.0,10.5584,10.5823,10.5584,10.5664,47800.0
2009-03-09 13:00:00,13.28,13.28,13.24,13.25,53800.0,10.5664,10.5664,10.5345,10.5425,53800.0
2009-03-09 13:05:00,13.24,13.24,13.18,13.18,53700.0,10.5345,10.5345,10.4868,10.4868,53700.0
2009-03-09 13:10:00,13.18,13.18,13.16,13.18,56700.0,10.4868,10.4868,10.4709,10.4868,56700.0
2009-03-09 13:15:00,13.17,13.2,13.17,13.19,95000.0,10.4788,10.5027,10.4788,10.4948,95000.0
2009-03-09 13:20:00,13.2,13.21,13.18,13.19,57700.0,10.5027,10.5107,10.4868,10.4948,57700.0
2009-03-09 13:25:00,13.18,13.2,13.17,13.2,73400.0,10.4868,10.5027,10.4788,10.5027,73400.0
2009-03-09 13:30:00,13.2,13.3,13.18,13.22,169700.0,10.5027,10.5823,10.4868,10.5186,169700.0
2009-03-09 13:35:00,13.22,13.23,13.2,13.21,32000.0,10.5186,10.5266,10.5027,10.5107,32000.0
2009-03-09 13:40:00,13.21,13.24,13.19,13.23,59800.0,10.5107,10.5345,10.4948,10.5266,59800.0
2009-03-09 13:45:00,13.24,13.24,13.2,13.24,75700.0,10.5345,10.5345,10.5027,10.5345,75700.0
2009-03-09 13:50:00,13.25,13.26,13.24,13.24,42800.0,10.5425,10.5505,10.5345,10.5345,42800.0
2009-03-09 13:55:00,13.24,13.26,13.22,13.22,102300.0,10.5345,10.5505,10.5186,10.5186,102300.0
2009-03-09 14:00:00,13.22,13.3,13.21,13.29,118100.0,10.5186,10.5823,10.5107,10.5743,118100.0
2009-03-09 14:05:00,13.29,13.31,13.28,13.3,86300.0,10.5743,10.5902,10.5664,10.5823,86300.0
2009-03-09 14:10:00,13.3,13.3,13.25,13.25,43100.0,10.5823,10.5823,10.5425,10.5425,43100.0
2009-03-09 14:15:00,13.26,13.27,13.24,13.24,101400.0,10.5505,10.5584,10.5345,10.5345,101400.0
2009-03-09 14:20:00,13.25,13.26,13.19,13.2,115200.0,10.5425,10.5505,10.4948,10.5027,115200.0
2009-03-09 14:25:00,13.19,13.21,13.18,13.2,122800.0,10.4948,10.5107,10.4868,10.5027,122800.0
2009-03-09 14:30:00,13.21,13.22,13.16,13.19,128600.0,10.5107,10.5186,10.4709,10.4948,128600.0
2009-03-09 14:35:00,13.19,13.2,13.15,13.18,98200.0,10.4948,10.5027,10.4629,10.4868,98200.0
2009-03-09 14:40:00,13.17,13.2,13.16,13.17,127400.0,10.4788,10.5027,10.4709,10.4788,127400.0
2009-03-09 14:45:00,13.18,13.24,13.16,13.24,90500.0,10.4868,10.5345,10.4709,10.5345,90500.0
2009-03-09 14:50:00,13.24,13.27,13.23,13.23,72800.0,10.5345,10.5584,10.5266,10.5266,72800.0
2009-03-09 14:55:00,13.24,13.25,13.19,13.2,44700.0,10.5345,10.5425,10.4948,10.5027,44700.0
2009-03-09 15:00:00,13.21,13.26,13.21,13.24,113100.0,10.5107,10.5505,10.5107,10.5345,113100.0
2009-03-09 15:05:00,13.23,13.23,13.17,13.21,75500.0,10.5266,10.5266,10.4788,10.5107,75500.0
2009-03-09 15:10:00,13.21,13.21,13.13,13.14,128200.0,10.5107,10.5107,10.447,10.455,128200.0
2009-03-09 15:15:00,13.14,13.15,13.09,13.12,129000.0,10.455,10.4629,10.4152,10.4391,129000.0
2009-03-09 15:20:00,13.12,13.14,13.1,13.12,68400.0,10.4391,10.455,10.4232,10.4391,68400.0
2009-03-09 15:25:00,13.12,13.16,13.1,13.15,98500.0,10.4391,10.4709,10.4232,10.4629,98500.0
2009-03-09 15:30:00,13.15,13.18,13.12,13.16,107200.0,10.4629,10.4868,10.4391,10.4709,107200.0
2009-03-09 15:35:00,13.16,13.19,13.1,13.11,163100.0,10.4709,10.4948,10.4232,10.4311,163100.0
2009-03-09 15:40:00,13.1,13.13,13.1,13.11,177200.0,10.4232,10.447,10.4232,10.4311,177200.0
2009-03-09 15:45:00,13.11,13.12,13.08,13.08,163700.0,10.4311,10.4391,10.4072,10.4072,163700.0
2009-03-09 15:50:00,13.08,13.15,13.08,13.12,298400.0,10.4072,10.4629,10.4072,10.4391,298400.0
2009-03-09 15:55:00,13.11,13.19,13.11,13.14,733300.0,10.4311,10.4948,10.4311,10.455,733300.0
2009-03-10 09:30:00,13.37,13.4,13.31,13.36,198200.0,10.638,10.6619,10.5902,10.63,198200.0
2009-03-10 09:35:00,13.36,13.46,13.35,13.45,123500.0,10.63,10.7096,10.6221,10.7016,123500.0
2009-03-10 09:40:00,13.44,13.54,13.44,13.53,226800.0,10.6937,10.7732,10.6937,10.7653,226800.0
2009-03-10 09:45:00,13.54,13.58,13.53,13.57,130900.0,10.7732,10.8051,10.7653,10.7971,130900.0
2009-03-10 09:50:00,13.58,13.63,13.55,13.61,421300.0,10.8051,10.8449,10.7812,10.8289,421300.0
2009-03-10 09:55:00,13.61,13.63,13.55,13.55,164900.0,10.8289,10.8449,10.7812,10.7812,164900.0
2009-03-10 10:00:00,13.54,13.6,13.53,13.55,312600.0,10.7732,10.821,10.7653,10.7812,312600.0
2009-03-10 10:05:00,13.55,13.62,13.55,13.62,135300.0,10.7812,10.8369,10.7812,10.8369,135300.0
2009-03-10 10:10:00,13.63,13.67,13.61,13.67,104400.0,10.8449,10.8767,10.8289,10.8767,104400.0
2009-03-10 10:15:00,13.68,13.73,13.68,13.71,132100.0,10.8846,10.9244,10.8846,10.9085,132100.0
2009-03-10 10:20:00,13.7,13.71,13.69,13.69,41700.0,10.9005,10.9085,10.8926,10.8926,41700.0
2009-03-10 10:25:00,13.69,13.71,13.69,13.69,62700.0,10.8926,10.9085,10.8926,10.8926,62700.0
2009-03-10 10:30:00,13.7,13.72,13.69,13.71,48100.0,10.9005,10.9165,10.8926,10.9085,48100.0
2009-03-10 10:35:00,13.7,13.71,13.69,13.71,71400.0,10.9005,10.9085,10.8926,10.9085,71400.0
2009-03-10 10:40:00,13.71,13.73,13.7,13.71,91300.0,10.9085,10.9244,10.9005,10.9085,91300.0
2009-03-10 10:45:00,13.71,13.78,13.71,13.77,105900.0,10.9085,10.9642,10.9085,10.9562,105900.0
2009-03-10 10:50:00,13.77,13.8,13.77,13.78,5171600.0,10.9562,10.9801,10.9562,10.9642,5171600.0
2009-03-10 10:55:00,13.79,13.79,13.75,13.77,1426900.0,10.9722,10.9722,10.9403,10.9562,1426900.0
2009-03-10 11:00:00,13.76,13.77,13.73,13.73,862900.0,10.9483,10.9562,10.9244,10.9244,862900.0
2009-03-10 11:05:00,13.73,13.74,13.71,13.72,245100.0,10.9244,10.9324,10.9085,10.9165,245100.0
2009-03-10 11:10:00,13.72,13.73,13.7,13.73,48000.0,10.9165,10.9244,10.9005,10.9244,48000.0
2009-03-10 11:15:00,13.73,13.76,13.72,13.75,130900.0,10.9244,10.9483,10.9165,10.9403,130900.0
2009-03-10 11:20:00,13.75,13.76,13.74,13.75,111400.0,10.9403,10.9483,10.9324,10.9403,111400.0
2009-03-10 11:25:00,13.75,13.81,13.74,13.8,428200.0,10.9403,10.9881,10.9324,10.9801,428200.0
2009-03-10 11:30:00,13.8,13.81,13.79,13.8,55600.0,10.9801,10.9881,10.9722,10.9801,55600.0
2009-03-10 11:35:00,13.8,13.81,13.78,13.79,1526000.0,10.9801,10.9881,10.9642,10.9722,1526000.0
2009-03-10 11:40:00,13.79,13.79,13.77,13.78,676700.0,10.9722,10.9722,10.9562,10.9642,676700.0
2009-03-10 11:45:00,13.78,13.8,13.78,13.79,718700.0,10.9642,10.9801,10.9642,10.9722,718700.0
2009-03-10 11:50:00,13.79,13.81,13.79,13.81,184500.0,10.9722,10.9881,10.9722,10.9881,184500.0
2009-03-10 11:55:00,13.81,13.9,13.81,13.9,309200.0,10.9881,11.0597,10.9881,11.0597,309200.0
2009-03-10 12:00:00,13.91,13.95,13.89,13.94,460500.0,11.0676,11.0995,11.0517,11.0915,460500.0
2009-03-10 12:05:00,13.94,13.94,13.88,13.89,200300.0,11.0915,11.0915,11.0438,11.0517,200300.0
2009-03-10 12:10:00,13.89,13.9,13.88,13.88,91800.0,11.0517,11.0597,11.0438,11.0438,91800.0
2009-03-10 12:15:00,13.88,13.88,13.86,13.87,69900.0,11.0438,11.0438,11.0279,11.0358,69900.0
2009-03-10 12:20:00,13.87,13.87,13.86,13.86,54500.0,11.0358,11.0358,11.0279,11.0279,54500.0
2009-03-10 12:25:00,13.86,13.89,13.86,13.89,48000.0,11.0279,11.0517,11.0279,11.0517,48000.0
2009-03-10 12:30:00,13.89,13.9,13.88,13.9,120300.0,11.0517,11.0597,11.0438,11.0597,120300.0
2009-03-10 12:35:00,13.89,13.89,13.87,13.88,939100.0,11.0517,11.0517,11.0358,11.0438,939100.0
2009-03-10 12:40:00,13.88,13.89,13.86,13.87,70100.0,11.0438,11.0517,11.0279,11.0358,70100.0
2009-03-10 12:45:00,13.87,13.89,13.87,13.87,593800.0,11.0358,11.0517,11.0358,11.0358,593800.0
2009-03-10 12:50:00,13.88,13.89,13.85,13.86,118100.0,11.0438,11.0517,11.0199,11.0279,118100.0
2009-03-10 12:55:00,13.85,13.86,13.84,13.85,51700.0,11.0199,11.0279,11.0119,11.0199,51700.0
2009-03-10 13:00:00,13.86,13.86,13.85,13.85,91800.0,11.0279,11.0279,11.0199,11.0199,91800.0
2009-03-10 13:05:00,13.85,13.87,13.84,13.87,31300.0,11.0199,11.0358,11.0119,11.0358,31300.0
2009-03-10 13:10:00,13.87,13.9,13.86,13.89,86700.0,11.0358,11.0597,11.0279,11.0517,86700.0
2009-03-10 13:15:00,13.9,13.91,13.89,13.9,51300.0,11.0597,11.0676,11.0517,11.0597,51300.0
2009-03-10 13:20:00,13.9,13.91,13.89,13.89,88300.0,11.0597,11.0676,11.0517,11.0517,88300.0
2009-03-10 13:25:00,13.88,13.89,13.87,13.89,62000.0,11.0438,11.0517,11.0358,11.0517,62000.0
2009-03-10 13:30:00,13.88,13.95,13.87,13.95,142100.0,11.0438,11.0995,11.0358,11.0995,142100.0
2009-03-10 13:35:00,13.95,13.95,13.92,13.93,117300.0,11.0995,11.0995,11.0756,11.0836,117300.0
2009-03-10 13:40:00,13.93,14.0,13.93,13.98,116000.0,11.0836,11.1392,11.0836,11.1233,116000.0
2009-03-10 13:45:00,13.98,13.99,13.95,13.96,76100.0,11.1233,11.1313,11.0995,11.1074,76100.0
2009-03-10 13:50:00,13.96,13.96,13.91,13.91,110300.0,11.1074,11.1074,11.0676,11.0676,110300.0
2009-03-10 13:55:00,13.91,13.91,13.87,13.9,126300.0,11.0676,11.0676,11.0358,11.0597,126300.0
2009-03-10 14:00:00,13.9,13.91,13.89,13.9,114400.0,11.0597,11.0676,11.0517,11.0597,114400.0
2009-03-10 14:05:00,13.9,13.92,13.87,13.87,169400.0,11.0597,11.0756,11.0358,11.0358,169400.0
2009-03-10 14:10:00,13.88,13.9,13.86,13.87,100400.0,11.0438,11.0597,11.0279,11.0358,100400.0
2009-03-10 14:15:00,13.87,13.88,13.83,13.87,78900.0,11.0358,11.0438,11.004,11.0358,78900.0
2009-03-10 14:20:00,13.87,13.88,13.86,13.87,146400.0,11.0358,11.0438,11.0279,11.0358,146400.0
2009-03-10 14:25:00,13.87,13.91,13.86,13.89,175800.0,11.0358,11.0676,11.0279,11.0517,175800.0
2009-03-10 14:30:00,13.89,13.94,13.89,13.92,114300.0,11.0517,11.0915,11.0517,11.0756,114300.0
2009-03-10 14:35:00,13.92,13.93,13.88,13.89,179700.0,11.0756,11.0836,11.0438,11.0517,179700.0
2009-03-10 14:40:00,13.89,13.9,13.87,13.9,66900.0,11.0517,11.0597,11.0358,11.0597,66900.0
2009-03-10 14:45:00,13.9,13.91,13.81,13.82,113200.0,11.0597,11.0676,10.9881,10.996,113200.0
2009-03-10 14:50:00,13.82,13.86,13.82,13.84,83700.0,10.996,11.0279,10.996,11.0119,83700.0
2009-03-10 14:55:00,13.85,13.93,13.85,13.92,221300.0,11.0199,11.0836,11.0199,11.0756,221300.0
2009-03-10 15:00:00,13.92,13.94,13.9,13.91,136700.0,11.0756,11.0915,11.0597,11.0676,136700.0
2009-03-10 15:05:00,13.9,13.95,13.9,13.93,148000.0,11.0597,11.0995,11.0597,11.0836,148000.0
2009-03-10 15:10:00,13.93,13.94,13.92,13.92,116900.0,11.0836,11.0915,11.0756,11.0756,116900.0
2009-03-10 15:15:00,13.92,13.92,13.88,13.9,87200.0,11.0756,11.0756,11.0438,11.0597,87200.0
2009-03-10 15:20:00,13.9,13.94,13.9,13.91,115800.0,11.0597,11.0915,11.0597,11.0676,115800.0
2009-03-10 15:25:00,13.92,13.98,13.91,13.96,311900.0,11.0756,11.1233,11.0676,11.1074,311900.0
2009-03-10 15:30:00,13.96,13.97,13.91,13.93,188800.0,11.1074,11.1154,11.0676,11.0836,188800.0
2009-03-10 15:35:00,13.93,13.96,13.9,13.95,269100.0,11.0836,11.1074,11.0597,11.0995,269100.0
2009-03-10 15:40:00,13.95,13.97,13.9,13.94,224000.0,11.0995,11.1154,11.0597,11.0915,224000.0
2009-03-10 15:45:00,13.94,13.95,13.9,13.94,207000.0,11.0915,11.0995,11.0597,11.0915,207000.0
2009-03-10 15:50:00,13.94,14.0,13.94,13.99,285800.0,11.0915,11.1392,11.0915,11.1313,285800.0
2009-03-10 15:55:00,13.99,14.04,13.95,13.96,870300.0,11.1313,11.1711,11.0995,11.1074,870300.0
2009-03-11 09:30:00,14.18,14.25,14.08,14.08,264800.0,11.2825,11.3382,11.2029,11.2029,264800.0
2009-03-11 09:35:00,14.08,14.14,14.04,14.14,558600.0,11.2029,11.2506,11.1711,11.2506,558600.0
2009-03-11 09:40:00,14.14,14.16,14.11,14.16,257800.0,11.2506,11.2666,11.2268,11.2666,257800.0
2009-03-11 09:45:00,14.18,14.26,14.18,14.24,313900.0,11.2825,11.3461,11.2825,11.3302,313900.0
2009-03-11 09:50:00,14.24,14.31,14.23,14.31,261200.0,11.3302,11.3859,11.3222,11.3859,261200.0
2009-03-11 09:55:00,14.31,14.31,14.25,14.27,92600.0,11.3859,11.3859,11.3382,11.3541,92600.0
2009-03-11 10:00:00,14.27,14.3,14.24,14.26,380800.0,11.3541,11.3779,11.3302,11.3461,380800.0
2009-03-11 10:05:00,14.25,14.28,14.23,14.23,127800.0,11.3382,11.362,11.3222,11.3222,127800.0
2009-03-11 10:10:00,14.23,14.24,14.2,14.23,81500.0,11.3222,11.3302,11.2984,11.3222,81500.0
2009-03-11 10:15:00,14.23,14.24,14.21,14.23,47700.0,11.3222,11.3302,11.3063,11.3222,47700.0
2009-03-11 10:20:00,14.23,14.27,14.22,14.23,99700.0,11.3222,11.3541,11.3143,11.3222,99700.0
2009-03-11 10:25:00,14.23,14.31,14.23,14.31,56200.0,11.3222,11.3859,11.3222,11.3859,56200.0
2009-03-11 10:30:00,14.31,14.32,14.26,14.28,119400.0,11.3859,11.3939,11.3461,11.362,119400.0
2009-03-11 10:35:00,14.27,14.27,14.22,14.23,75100.0,11.3541,11.3541,11.3143,11.3222,75100.0
2009-03-11 10:40:00,14.23,14.26,14.23,14.24,92300.0,11.3222,11.3461,11.3222,11.3302,92300.0
2009-03-11 10:45:00,14.24,14.24,14.21,14.22,107300.0,11.3302,11.3302,11.3063,11.3143,107300.0
2009-03-11 10:50:00,14.22,14.27,14.22,14.27,94000.0,11.3143,11.3541,11.3143,11.3541,94000.0
2009-03-11 10:55:00,14.27,14.29,14.26,14.28,68500.0,11.3541,11.37,11.3461,11.362,68500.0
2009-03-11 11:00:00,14.28,14.31,14.28,14.29,56900.0,11.362,11.3859,11.362,11.37,56900.0
2009-03-11 11:05:00,14.3,14.32,14.29,14.31,75000.0,11.3779,11.3939,11.37,11.3859,75000.0
2009-03-11 11:10:00,14.32,14.32,14.27,14.29,89300.0,11.3939,11.3939,11.3541,11.37,89300.0
2009-03-11 11:15:00,14.29,14.3,14.28,14.29,82800.0,11.37,11.3779,11.362,11.37,82800.0
2009-03-11 11:20:00,14.28,14.28,14.24,14.25,153800.0,11.362,11.362,11.3302,11.3382,153800.0
2009-03-11 11:25:00,14.25,14.27,14.24,14.26,205500.0,11.3382,11.3541,11.3302,11.3461,205500.0
2009-03-11 11:30:00,14.26,14.26,14.23,14.24,123100.0,11.3461,11.3461,11.3222,11.3302,123100.0
2009-03-11 11:35:00,14.23,14.26,14.21,14.24,260400.0,11.3222,11.3461,11.3063,11.3302,260400.0
2009-03-11 11:40:00,14.23,14.28,14.2,14.21,153900.0,11.3222,11.362,11.2984,11.3063,153900.0
2009-03-11 11:45:00,14.21,14.24,14.2,14.24,115600.0,11.3063,11.3302,11.2984,11.3302,115600.0
2009-03-11 11:50:00,14.23,14.28,14.23,14.27,120800.0,11.3222,11.362,11.3222,11.3541,120800.0
2009-03-11 11:55:00,14.27,14.28,14.26,14.26,114400.0,11.3541,11.362,11.3461,11.3461,114400.0
2009-03-11 12:00:00,14.26,14.28,14.26,14.28,53000.0,11.3461,11.362,11.3461,11.362,53000.0
2009-03-11 12:05:00,14.28,14.29,14.27,14.28,138000.0,11.362,11.37,11.3541,11.362,138000.0
2009-03-11 12:10:00,14.28,14.3,14.27,14.29,34500.0,11.362,11.3779,11.3541,11.37,34500.0
2009-03-11 12:15:00,14.29,14.29,14.26,14.26,46600.0,11.37,11.37,11.3461,11.3461,46600.0
2009-03-11 12:20:00,14.25,14.25,14.22,14.23,32000.0,11.3382,11.3382,11.3143,11.3222,32000.0
2009-03-11 12:25:00,14.24,14.24,14.21,14.24,74800.0,11.3302,11.3302,11.3063,11.3302,74800.0
2009-03-11 12:30:00,14.24,14.26,14.23,14.26,117900.0,11.3302,11.3461,11.3222,11.3461,117900.0
2009-03-11 12:35:00,14.26,14.27,14.2,14.2,613900.0,11.3461,11.3541,11.2984,11.2984,613900.0
2009-03-11 12:40:00,14.19,14.21,14.19,14.2,60900.0,11.2904,11.3063,11.2904,11.2984,60900.0
2009-03-11 12:45:00,14.2,14.23,14.19,14.21,96000.0,11.2984,11.3222,11.2904,11.3063,96000.0
2009-03-11 12:50:00,14.21,14.22,14.2,14.21,49800.0,11.3063,11.3143,11.2984,11.3063,49800.0
2009-03-11 12:55:00,14.21,14.22,14.17,14.17,77400.0,11.3063,11.3143,11.2745,11.2745,77400.0
2009-03-11 13:00:00,14.17,14.21,14.17,14.21,91200.0,11.2745,11.3063,11.2745,11.3063,91200.0
2009-03-11 13:05:00,14.21,14.23,14.19,14.2,93800.0,11.3063,11.3222,11.2904,11.2984,93800.0
2009-03-11 13:10:00,14.21,14.24,14.2,14.24,37000.0,11.3063,11.3302,11.2984,11.3302,37000.0
2009-03-11 13:15:00,14.23,14.27,14.23,14.26,66500.0,11.3222,11.3541,11.3222,11.3461,66500.0
2009-03-11 13:20:00,14.26,14.28,14.24,14.26,57100.0,11.3461,11.362,11.3302,11.3461,57100.0
2009-03-11 13:25:00,14.26,14.26,14.21,14.22,83400.0,11.3461,11.3461,11.3063,11.3143,83400.0
2009-03-11 13:30:00,14.22,14.25,14.22,14.23,81300.0,11.3143,11.3382,11.3143,11.3222,81300.0
2009-03-11 13:35:00,14.24,14.32,14.23,14.32,101300.0,11.3302,11.3939,11.3222,11.3939,101300.0
2009-03-11 13:40:00,14.33,14.34,14.31,14.34,75500.0,11.4018,11.4098,11.3859,11.4098,75500.0
2009-03-11 13:45:00,14.34,14.34,14.3,14.3,97400.0,11.4098,11.4098,11.3779,11.3779,97400.0
2009-03-11 13:50:00,14.3,14.3,14.26,14.26,68000.0,11.3779,11.3779,11.3461,11.3461,68000.0
2009-03-11 13:55:00,14.26,14.31,14.26,14.31,84200.0,11.3461,11.3859,11.3461,11.3859,84200.0
2009-03-11 14:00:00,14.31,14.33,14.3,14.31,141500.0,11.3859,11.4018,11.3779,11.3859,141500.0
2009-03-11 14:05:00,14.3,14.31,14.22,14.22,89600.0,11.3779,11.3859,11.3143,11.3143,89600.0
2009-03-11 14:10:00,14.21,14.23,14.19,14.23,104300.0,11.3063,11.3222,11.2904,11.3222,104300.0
2009-03-11 14:15:00,14.23,14.24,14.15,14.16,92200.0,11.3222,11.3302,11.2586,11.2666,92200.0
2009-03-11 14:20:00,14.16,14.17,14.15,14.16,58300.0,11.2666,11.2745,11.2586,11.2666,58300.0
2009-03-11 14:25:00,14.17,14.17,14.14,14.17,126000.0,11.2745,11.2745,11.2506,11.2745,126000.0
2009-03-11 14:30:00,14.18,14.2,14.18,14.19,140600.0,11.2825,11.2984,11.2825,11.2904,140600.0
2009-03-11 14:35:00,14.19,14.22,14.19,14.21,134200.0,11.2904,11.3143,11.2904,11.3063,134200.0
2009-03-11 14:40:00,14.21,14.27,14.2,14.26,199400.0,11.3063,11.3541,11.2984,11.3461,199400.0
2009-03-11 14:45:00,14.26,14.3,14.26,14.27,122300.0,11.3461,11.3779,11.3461,11.3541,122300.0
2009-03-11 14:50:00,14.28,14.28,14.26,14.27,99000.0,11.362,11.362,11.3461,11.3541,99000.0
2009-03-11 14:55:00,14.28,14.29,14.25,14.25,124600.0,11.362,11.37,11.3382,11.3382,124600.0
2009-03-11 15:00:00,14.25,14.32,14.24,14.32,224500.0,11.3382,11.3939,11.3302,11.3939,224500.0
2009-03-11 15:05:00,14.32,14.35,14.29,14.34,217400.0,11.3939,11.4177,11.37,11.4098,217400.0
2009-03-11 15:10:00,14.34,14.37,14.32,14.36,127800.0,11.4098,11.4336,11.3939,11.4257,127800.0
2009-03-11 15:15:00,14.36,14.36,14.33,14.36,113200.0,11.4257,11.4257,11.4018,11.4257,113200.0
2009-03-11 15:20:00,14.36,14.39,14.34,14.37,181300.0,11.4257,11.4496,11.4098,11.4336,181300.0
2009-03-11 15:25:00,14.36,14.39,14.36,14.36,158100.0,11.4257,11.4496,11.4257,11.4257,158100.0
2009-03-11 15:30:00,14.35,14.39,14.34,14.39,315900.0,11.4177,11.4496,11.4098,11.4496,315900.0
2009-03-11 15:35:00,14.38,14.43,14.38,14.43,268000.0,11.4416,11.4814,11.4416,11.4814,268000.0
2009-03-11 15:40:00,14.43,14.44,14.42,14.43,719800.0,11.4814,11.4893,11.4734,11.4814,719800.0
2009-03-11 15:45:00,14.44,14.44,14.35,14.37,511700.0,11.4893,11.4893,11.4177,11.4336,511700.0
2009-03-11 15:50:00,14.37,14.39,14.36,14.36,326100.0,11.4336,11.4496,11.4257,11.4257,326100.0
2009-03-11 15:55:00,14.36,14.36,14.3,14.31,598900.0,11.4257,11.4257,11.3779,11.3859,598900.0
2009-03-12 09:30:00,14.37,14.37,14.27,14.35,219100.0,11.4336,11.4336,11.3541,11.4177,219100.0
2009-03-12 09:35:00,14.35,14.35,14.3,14.31,112900.0,11.4177,11.4177,11.3779,11.3859,112900.0
2009-03-12 09:40:00,14.31,14.32,14.22,14.25,57100.0,11.3859,11.3939,11.3143,11.3382,57100.0
2009-03-12 09:45:00,14.24,14.24,14.19,14.21,73800.0,11.3302,11.3302,11.2904,11.3063,73800.0
2009-03-12 09:50:00,14.21,14.22,14.19,14.2,46500.0,11.3063,11.3143,11.2904,11.2984,46500.0
2009-03-12 09:55:00,14.21,14.23,14.2,14.23,46500.0,11.3063,11.3222,11.2984,11.3222,46500.0
2009-03-12 10:00:00,14.24,14.3,14.24,14.28,189400.0,11.3302,11.3779,11.3302,11.362,189400.0
2009-03-12 10:05:00,14.29,14.31,14.29,14.31,80000.0,11.37,11.3859,11.37,11.3859,80000.0
2009-03-12 10:10:00,14.3,14.31,14.28,14.29,68800.0,11.3779,11.3859,11.362,11.37,68800.0
2009-03-12 10:15:00,14.29,14.36,14.29,14.34,142000.0,11.37,11.4257,11.37,11.4098,142000.0
2009-03-12 10:20:00,14.35,14.41,14.35,14.37,96400.0,11.4177,11.4655,11.4177,11.4336,96400.0
2009-03-12 10:25:00,14.37,14.39,14.36,14.36,165600.0,11.4336,11.4496,11.4257,11.4257,165600.0
2009-03-12 10:30:00,14.38,14.4,14.35,14.36,226800.0,11.4416,11.4575,11.4177,11.4257,226800.0
2009-03-12 10:35:00,14.36,14.37,14.34,14.36,93800.0,11.4257,11.4336,11.4098,11.4257,93800.0
2009-03-12 10:40:00,14.35,14.44,14.35,14.43,48900.0,11.4177,11.4893,11.4177,11.4814,48900.0
2009-03-12 10:45:00,14.43,14.49,14.41,14.46,65600.0,11.4814,11.5291,11.4655,11.5053,65600.0
2009-03-12 10:50:00,14.45,14.48,14.45,14.46,36100.0,11.4973,11.5212,11.4973,11.5053,36100.0
2009-03-12 10:55:00,14.46,14.47,14.44,14.45,68300.0,11.5053,11.5132,11.4893,11.4973,68300.0
2009-03-12 11:00:00,14.45,14.47,14.43,14.43,63200.0,11.4973,11.5132,11.4814,11.4814,63200.0
2009-03-12 11:05:00,14.42,14.44,14.41,14.41,274300.0,11.4734,11.4893,11.4655,11.4655,274300.0
2009-03-12 11:10:00,14.42,14.42,14.39,14.41,79400.0,11.4734,11.4734,11.4496,11.4655,79400.0
2009-03-12 11:15:00,14.41,14.44,14.41,14.42,26300.0,11.4655,11.4893,11.4655,11.4734,26300.0
2009-03-12 11:20:00,14.43,14.43,14.37,14.38,33700.0,11.4814,11.4814,11.4336,11.4416,33700.0
2009-03-12 11:25:00,14.37,14.39,14.35,14.37,114900.0,11.4336,11.4496,11.4177,11.4336,114900.0
2009-03-12 11:30:00,14.38,14.38,14.37,14.37,45700.0,11.4416,11.4416,11.4336,11.4336,45700.0
2009-03-12 11:35:00,14.37,14.39,14.36,14.39,42200.0,11.4336,11.4496,11.4257,11.4496,42200.0
2009-03-12 11:40:00,14.4,14.47,14.4,14.46,95800.0,11.4575,11.5132,11.4575,11.5053,95800.0
2009-03-12 11:45:00,14.47,14.49,14.45,14.46,78700.0,11.5132,11.5291,11.4973,11.5053,78700.0
2009-03-12 11:50:00,14.46,14.49,14.46,14.47,36100.0,11.5053,11.5291,11.5053,11.5132,36100.0
2009-03-12 11:55:00,14.47,14.48,14.45,14.46,39000.0,11.5132,11.5212,11.4973,11.5053,39000.0
2009-03-12 12:00:00,14.47,14.48,14.47,14.48,19900.0,11.5132,11.5212,11.5132,11.5212,19900.0
2009-03-12 12:05:00,14.47,14.5,14.45,14.5,88300.0,11.5132,11.5371,11.4973,11.5371,88300.0
2009-03-12 12:10:00,14.49,14.5,14.47,14.5,66700.0,11.5291,11.5371,11.5132,11.5371,66700.0
2009-03-12 12:15:00,14.5,14.52,14.48,14.49,28200.0,11.5371,11.553,11.5212,11.5291,28200.0
2009-03-12 12:20:00,14.48,14.51,14.48,14.48,108600.0,11.5212,11.545,11.5212,11.5212,108600.0
2009-03-12 12:25:00,14.48,14.48,14.45,14.47,71200.0,11.5212,11.5212,11.4973,11.5132,71200.0
2009-03-12 12:30:00,14.47,14.5,14.46,14.49,46300.0,11.5132,11.5371,11.5053,11.5291,46300.0
2009-03-12 12:35:00,14.49,14.52,14.48,14.5,32400.0,11.5291,11.553,11.5212,11.5371,32400.0
2009-03-12 12:40:00,14.5,14.51,14.5,14.51,40600.0,11.5371,11.545,11.5371,11.545,40600.0
2009-03-12 12:45:00,14.5,14.51,14.49,14.51,16600.0,11.5371,11.545,11.5291,11.545,16600.0
2009-03-12 12:50:00,14.52,14.55,14.49,14.55,21000.0,11.553,11.5769,11.5291,11.5769,21000.0
2009-03-12 12:55:00,14.55,14.58,14.54,14.55,134200.0,11.5769,11.6007,11.5689,11.5769,134200.0
2009-03-12 13:00:00,14.55,14.57,14.52,14.54,475200.0,11.5769,11.5928,11.553,11.5689,475200.0
2009-03-12 13:05:00,14.54,14.57,14.52,14.57,200800.0,11.5689,11.5928,11.553,11.5928,200800.0
2009-03-12 13:10:00,14.57,14.58,14.56,14.56,65000.0,11.5928,11.6007,11.5848,11.5848,65000.0
2009-03-12 13:15:00,14.56,14.57,14.55,14.55,71700.0,11.5848,11.5928,11.5769,11.5769,71700.0
2009-03-12 13:20:00,14.55,14.57,14.55,14.56,43700.0,11.5769,11.5928,11.5769,11.5848,43700.0
2009-03-12 13:25:00,14.55,14.55,14.51,14.52,74100.0,11.5769,11.5769,11.545,11.553,74100.0
2009-03-12 13:30:00,14.52,14.54,14.52,14.52,45200.0,11.553,11.5689,11.553,11.553,45200.0
2009-03-12 13:35:00,14.53,14.55,14.52,14.55,46100.0,11.5609,11.5769,11.553,11.5769,46100.0
2009-03-12 13:40:00,14.55,14.57,14.55,14.56,26900.0,11.5769,11.5928,11.5769,11.5848,26900.0
2009-03-12 13:45:00,14.57,14.58,14.56,14.58,7400.0,11.5928,11.6007,11.5848,11.6007,7400.0
2009-03-12 13:50:00,14.58,14.6,14.56,14.59,38700.0,11.6007,11.6166,11.5848,11.6087,38700.0
2009-03-12 13:55:00,14.59,14.59,14.55,14.56,158600.0,11.6087,11.6087,11.5769,11.5848,158600.0
2009-03-12 14:00:00,14.56,14.57,14.54,14.56,65800.0,11.5848,11.5928,11.5689,11.5848,65800.0
2009-03-12 14:05:00,14.56,14.57,14.51,14.53,39800.0,11.5848,11.5928,11.545,11.5609,39800.0
2009-03-12 14:10:00,14.53,14.62,14.53,14.6,59900.0,11.5609,11.6326,11.5609,11.6166,59900.0
2009-03-12 14:15:00,14.6,14.64,14.59,14.63,62100.0,11.6166,11.6485,11.6087,11.6405,62100.0
2009-03-12 14:20:00,14.64,14.65,14.61,14.61,158000.0,11.6485,11.6564,11.6246,11.6246,158000.0
2009-03-12 14:25:00,14.61,14.62,14.6,14.61,34300.0,11.6246,11.6326,11.6166,11.6246,34300.0
2009-03-12 14:30:00,14.61,14.63,14.6,14.62,83300.0,11.6246,11.6405,11.6166,11.6326,83300.0
2009-03-12 14:35:00,14.61,14.65,14.61,14.63,79700.0,11.6246,11.6564,11.6246,11.6405,79700.0
2009-03-12 14:40:00,14.64,14.67,14.63,14.65,139400.0,11.6485,11.6723,11.6405,11.6564,139400.0
2009-03-12 14:45:00,14.65,14.68,14.65,14.68,97100.0,11.6564,11.6803,11.6564,11.6803,97100.0
2009-03-12 14:50:00,14.68,14.69,14.67,14.67,119900.0,11.6803,11.6883,11.6723,11.6723,119900.0
2009-03-12 14:55:00,14.67,14.68,14.64,14.64,89800.0,11.6723,11.6803,11.6485,11.6485,89800.0
2009-03-12 15:00:00,14.64,14.65,14.61,14.62,82900.0,11.6485,11.6564,11.6246,11.6326,82900.0
2009-03-12 15:05:00,14.63,14.64,14.62,14.64,95200.0,11.6405,11.6485,11.6326,11.6485,95200.0
2009-03-12 15:10:00,14.64,14.68,14.64,14.68,173800.0,11.6485,11.6803,11.6485,11.6803,173800.0
2009-03-12 15:15:00,14.68,14.69,14.65,14.66,177800.0,11.6803,11.6883,11.6564,11.6644,177800.0
2009-03-12 15:20:00,14.67,14.67,14.63,14.63,102100.0,11.6723,11.6723,11.6405,11.6405,102100.0
2009-03-12 15:25:00,14.63,14.66,14.63,14.65,126000.0,11.6405,11.6644,11.6405,11.6564,126000.0
2009-03-12 15:30:00,14.65,14.68,14.64,14.66,119400.0,11.6564,11.6803,11.6485,11.6644,119400.0
2009-03-12 15:35:00,14.67,14.71,14.65,14.71,140500.0,11.6723,11.7042,11.6564,11.7042,140500.0
2009-03-12 15:40:00,14.71,14.74,14.71,14.72,323400.0,11.7042,11.728,11.7042,11.7121,323400.0
2009-03-12 15:45:00,14.72,14.75,14.72,14.74,91000.0,11.7121,11.736,11.7121,11.728,91000.0
2009-03-12 15:50:00,14.74,14.75,14.7,14.73,216100.0,11.728,11.736,11.6962,11.7201,216100.0
2009-03-12 15:55:00,14.73,14.74,14.7,14.72,571800.0,11.7201,11.728,11.6962,11.7121,571800.0
2009-03-13 09:30:00,14.74,14.78,14.66,14.67,192200.0,11.728,11.7599,11.6644,11.6723,192200.0
2009-03-13 09:35:00,14.67,14.76,14.67,14.72,155200.0,11.6723,11.7439,11.6723,11.7121,155200.0
2009-03-13 09:40:00,14.72,14.73,14.61,14.63,120600.0,11.7121,11.7201,11.6246,11.6405,120600.0
2009-03-13 09:45:00,14.63,14.7,14.62,14.68,91300.0,11.6405,11.6962,11.6326,11.6803,91300.0
2009-03-13 09:50:00,14.67,14.71,14.64,14.7,173700.0,11.6723,11.7042,11.6485,11.6962,173700.0
2009-03-13 09:55:00,14.72,14.72,14.66,14.71,166900.0,11.7121,11.7121,11.6644,11.7042,166900.0
2009-03-13 10:00:00,14.71,14.73,14.66,14.71,75900.0,11.7042,11.7201,11.6644,11.7042,75900.0
2009-03-13 10:05:00,14.71,14.78,14.7,14.77,264600.0,11.7042,11.7599,11.6962,11.7519,264600.0
2009-03-13 10:10:00,14.78,14.79,14.73,14.75,144900.0,11.7599,11.7678,11.7201,11.736,144900.0
2009-03-13 10:15:00,14.76,14.79,14.75,14.77,95200.0,11.7439,11.7678,11.736,11.7519,95200.0
2009-03-13 10:20:00,14.78,14.8,14.72,14.72,122400.0,11.7599,11.7758,11.7121,11.7121,122400.0
2009-03-13 10:25:00,14.72,14.72,14.66,14.66,98200.0,11.7121,11.7121,11.6644,11.6644,98200.0
2009-03-13 10:30:00,14.66,14.67,14.63,14.67,86000.0,11.6644,11.6723,11.6405,11.6723,86000.0
2009-03-13 10:35:00,14.66,14.68,14.64,14.67,83300.0,11.6644,11.6803,11.6485,11.6723,83300.0
2009-03-13 10:40:00,14.68,14.72,14.67,14.72,72600.0,11.6803,11.7121,11.6723,11.7121,72600.0
2009-03-13 10:45:00,14.71,14.78,14.71,14.74,65900.0,11.7042,11.7599,11.7042,11.728,65900.0
2009-03-13 10:50:00,14.75,14.75,14.69,14.69,43100.0,11.736,11.736,11.6883,11.6883,43100.0
2009-03-13 10:55:00,14.69,14.7,14.65,14.67,385600.0,11.6883,11.6962,11.6564,11.6723,385600.0
2009-03-13 11:00:00,14.66,14.72,14.66,14.7,69400.0,11.6644,11.7121,11.6644,11.6962,69400.0
2009-03-13 11:05:00,14.7,14.7,14.63,14.63,93600.0,11.6962,11.6962,11.6405,11.6405,93600.0
2009-03-13 11:10:00,14.63,14.64,14.61,14.64,29100.0,11.6405,11.6485,11.6246,11.6485,29100.0
2009-03-13 11:15:00,14.64,14.66,14.62,14.62,29200.0,11.6485,11.6644,11.6326,11.6326,29200.0
2009-03-13 11:20:00,14.61,14.63,14.59,14.63,61700.0,11.6246,11.6405,11.6087,11.6405,61700.0
2009-03-13 11:25:00,14.63,14.63,14.61,14.63,29400.0,11.6405,11.6405,11.6246,11.6405,29400.0
2009-03-13 11:30:00,14.63,14.63,14.58,14.58,50600.0,11.6405,11.6405,11.6007,11.6007,50600.0
2009-03-13 11:35:00,14.58,14.59,14.56,14.56,34500.0,11.6007,11.6087,11.5848,11.5848,34500.0
2009-03-13 11:40:00,14.57,14.58,14.54,14.54,46700.0,11.5928,11.6007,11.5689,11.5689,46700.0
2009-03-13 11:45:00,14.54,14.55,14.51,14.53,69100.0,11.5689,11.5769,11.545,11.5609,69100.0
2009-03-13 11:50:00,14.53,14.54,14.52,14.52,22600.0,11.5609,11.5689,11.553,11.553,22600.0
2009-03-13 11:55:00,14.52,14.56,14.52,14.55,27200.0,11.553,11.5848,11.553,11.5769,27200.0
2009-03-13 12:00:00,14.55,14.58,14.54,14.56,41400.0,11.5769,11.6007,11.5689,11.5848,41400.0
2009-03-13 12:05:00,14.56,14.56,14.54,14.55,14800.0,11.5848,11.5848,11.5689,11.5769,14800.0
2009-03-13 12:10:00,14.55,14.55,14.52,14.52,17800.0,11.5769,11.5769,11.553,11.553,17800.0
2009-03-13 12:15:00,14.53,14.53,14.5,14.52,50800.0,11.5609,11.5609,11.5371,11.553,50800.0
2009-03-13 12:20:00,14.51,14.53,14.5,14.53,88600.0,11.545,11.5609,11.5371,11.5609,88600.0
2009-03-13 12:25:00,14.54,14.56,14.54,14.54,52500.0,11.5689,11.5848,11.5689,11.5689,52500.0
2009-03-13 12:30:00,14.54,14.56,14.54,14.55,45900.0,11.5689,11.5848,11.5689,11.5769,45900.0
2009-03-13 12:35:00,14.55,14.57,14.53,14.54,84000.0,11.5769,11.5928,11.5609,11.5689,84000.0
2009-03-13 12:40:00,14.54,14.58,14.53,14.57,35800.0,11.5689,11.6007,11.5609,11.5928,35800.0
2009-03-13 12:45:00,14.57,14.61,14.57,14.59,81600.0,11.5928,11.6246,11.5928,11.6087,81600.0
2009-03-13 12:50:00,14.58,14.58,14.55,14.56,73200.0,11.6007,11.6007,11.5769,11.5848,73200.0
2009-03-13 12:55:00,14.57,14.6,14.56,14.6,44800.0,11.5928,11.6166,11.5848,11.6166,44800.0
2009-03-13 13:00:00,14.61,14.62,14.6,14.62,26600.0,11.6246,11.6326,11.6166,11.6326,26600.0
2009-03-13 13:05:00,14.61,14.62,14.6,14.62,8400.0,11.6246,11.6326,11.6166,11.6326,8400.0
2009-03-13 13:10:00,14.62,14.66,14.61,14.65,19700.0,11.6326,11.6644,11.6246,11.6564,19700.0
2009-03-13 13:15:00,14.65,14.66,14.65,14.66,61600.0,11.6564,11.6644,11.6564,11.6644,61600.0
2009-03-13 13:20:00,14.65,14.65,14.64,14.65,18300.0,11.6564,11.6564,11.6485,11.6564,18300.0
2009-03-13 13:25:00,14.65,14.67,14.65,14.66,93800.0,11.6564,11.6723,11.6564,11.6644,93800.0
2009-03-13 13:30:00,14.66,14.66,14.63,14.65,35400.0,11.6644,11.6644,11.6405,11.6564,35400.0
2009-03-13 13:35:00,14.65,14.65,14.6,14.6,18300.0,11.6564,11.6564,11.6166,11.6166,18300.0
2009-03-13 13:40:00,14.61,14.61,14.59,14.61,10200.0,11.6246,11.6246,11.6087,11.6246,10200.0
2009-03-13 13:45:00,14.6,14.61,14.6,14.61,15400.0,11.6166,11.6246,11.6166,11.6246,15400.0
2009-03-13 13:50:00,14.62,14.65,14.61,14.61,19700.0,11.6326,11.6564,11.6246,11.6246,19700.0
2009-03-13 13:55:00,14.61,14.62,14.6,14.61,82600.0,11.6246,11.6326,11.6166,11.6246,82600.0
2009-03-13 14:00:00,14.62,14.64,14.61,14.61,79700.0,11.6326,11.6485,11.6246,11.6246,79700.0
2009-03-13 14:05:00,14.62,14.66,14.62,14.65,40800.0,11.6326,11.6644,11.6326,11.6564,40800.0
2009-03-13 14:10:00,14.65,14.65,14.63,14.65,24700.0,11.6564,11.6564,11.6405,11.6564,24700.0
2009-03-13 14:15:00,14.63,14.64,14.57,14.59,102800.0,11.6405,11.6485,11.5928,11.6087,102800.0
2009-03-13 14:20:00,14.58,14.6,14.56,14.59,38100.0,11.6007,11.6166,11.5848,11.6087,38100.0
2009-03-13 14:25:00,14.59,14.6,14.58,14.6,28800.0,11.6087,11.6166,11.6007,11.6166,28800.0
2009-03-13 14:30:00,14.6,14.64,14.6,14.63,34700.0,11.6166,11.6485,11.6166,11.6405,34700.0
2009-03-13 14:35:00,14.64,14.67,14.64,14.65,75500.0,11.6485,11.6723,11.6485,11.6564,75500.0
2009-03-13 14:40:00,14.65,14.66,14.63,14.65,61900.0,11.6564,11.6644,11.6405,11.6564,61900.0
2009-03-13 14:45:00,14.65,14.7,14.65,14.68,49300.0,11.6564,11.6962,11.6564,11.6803,49300.0
2009-03-13 14:50:00,14.68,14.69,14.67,14.69,57500.0,11.6803,11.6883,11.6723,11.6883,57500.0
2009-03-13 14:55:00,14.69,14.69,14.64,14.65,72000.0,11.6883,11.6883,11.6485,11.6564,72000.0
2009-03-13 15:00:00,14.65,14.67,14.65,14.66,65300.0,11.6564,11.6723,11.6564,11.6644,65300.0
2009-03-13 15:05:00,14.66,14.67,14.64,14.67,243700.0,11.6644,11.6723,11.6485,11.6723,243700.0
2009-03-13 15:10:00,14.67,14.68,14.65,14.66,21300.0,11.6723,11.6803,11.6564,11.6644,21300.0
2009-03-13 15:15:00,14.66,14.71,14.65,14.7,41500.0,11.6644,11.7042,11.6564,11.6962,41500.0
2009-03-13 15:20:00,14.7,14.72,14.69,14.71,60900.0,11.6962,11.7121,11.6883,11.7042,60900.0
2009-03-13 15:25:00,14.71,14.73,14.7,14.71,243200.0,11.7042,11.7201,11.6962,11.7042,243200.0
2009-03-13 15:30:00,14.71,14.71,14.66,14.67,74900.0,11.7042,11.7042,11.6644,11.6723,74900.0
2009-03-13 15:35:00,14.67,14.68,14.65,14.68,117000.0,11.6723,11.6803,11.6564,11.6803,117000.0
2009-03-13 15:40:00,14.68,14.71,14.68,14.7,117900.0,11.6803,11.7042,11.6803,11.6962,117900.0
2009-03-13 15:45:00,14.7,14.71,14.65,14.67,130400.0,11.6962,11.7042,11.6564,11.6723,130400.0
2009-03-13 15:50:00,14.66,14.72,14.66,14.71,227900.0,11.6644,11.7121,11.6644,11.7042,227900.0
2009-03-13 15:55:00,14.72,14.74,14.7,14.71,334900.0,11.7121,11.728,11.6962,11.7042,334900.0
2009-03-16 09:30:00,14.82,14.9,14.78,14.81,180800.0,11.7917,11.8553,11.7599,11.7837,180800.0
2009-03-16 09:35:00,14.81,14.85,14.79,14.84,96300.0,11.7837,11.8156,11.7678,11.8076,96300.0
2009-03-16 09:40:00,14.84,14.86,14.78,14.78,67200.0,11.8076,11.8235,11.7599,11.7599,67200.0
2009-03-16 09:45:00,14.78,14.81,14.76,14.76,89400.0,11.7599,11.7837,11.7439,11.7439,89400.0
2009-03-16 09:50:00,14.76,14.78,14.72,14.74,58300.0,11.7439,11.7599,11.7121,11.728,58300.0
2009-03-16 09:55:00,14.74,14.75,14.69,14.72,58700.0,11.728,11.736,11.6883,11.7121,58700.0
2009-03-16 10:00:00,14.73,14.74,14.7,14.72,53100.0,11.7201,11.728,11.6962,11.7121,53100.0
2009-03-16 10:05:00,14.72,14.72,14.67,14.69,34600.0,11.7121,11.7121,11.6723,11.6883,34600.0
2009-03-16 10:10:00,14.69,14.69,14.62,14.63,27700.0,11.6883,11.6883,11.6326,11.6405,27700.0
2009-03-16 10:15:00,14.62,14.63,14.6,14.61,35700.0,11.6326,11.6405,11.6166,11.6246,35700.0
2009-03-16 10:20:00,14.61,14.65,14.6,14.64,46700.0,11.6246,11.6564,11.6166,11.6485,46700.0
2009-03-16 10:25:00,14.64,14.65,14.6,14.6,12700.0,11.6485,11.6564,11.6166,11.6166,12700.0
2009-03-16 10:30:00,14.61,14.71,14.61,14.71,128800.0,11.6246,11.7042,11.6246,11.7042,128800.0
2009-03-16 10:35:00,14.7,14.71,14.68,14.68,40100.0,11.6962,11.7042,11.6803,11.6803,40100.0
2009-03-16 10:40:00,14.69,14.69,14.67,14.67,37300.0,11.6883,11.6883,11.6723,11.6723,37300.0
2009-03-16 10:45:00,14.67,14.69,14.66,14.67,30100.0,11.6723,11.6883,11.6644,11.6723,30100.0
2009-03-16 10:50:00,14.67,14.67,14.62,14.62,38800.0,11.6723,11.6723,11.6326,11.6326,38800.0
2009-03-16 10:55:00,14.63,14.63,14.6,14.6,127200.0,11.6405,11.6405,11.6166,11.6166,127200.0
2009-03-16 11:00:00,14.59,14.62,14.59,14.61,33200.0,11.6087,11.6326,11.6087,11.6246,33200.0
2009-03-16 11:05:00,14.61,14.65,14.61,14.63,27100.0,11.6246,11.6564,11.6246,11.6405,27100.0
2009-03-16 11:10:00,14.64,14.65,14.63,14.64,14800.0,11.6485,11.6564,11.6405,11.6485,14800.0
2009-03-16 11:15:00,14.65,14.67,14.65,14.66,30900.0,11.6564,11.6723,11.6564,11.6644,30900.0
2009-03-16 11:20:00,14.66,14.71,14.65,14.7,145000.0,11.6644,11.7042,11.6564,11.6962,145000.0
2009-03-16 11:25:00,14.71,14.75,14.71,14.73,82600.0,11.7042,11.736,11.7042,11.7201,82600.0
2009-03-16 11:30:00,14.73,14.73,14.71,14.72,44100.0,11.7201,11.7201,11.7042,11.7121,44100.0
2009-03-16 11:35:00,14.72,14.72,14.71,14.72,130400.0,11.7121,11.7121,11.7042,11.7121,130400.0
2009-03-16 11:40:00,14.71,14.73,14.71,14.72,29800.0,11.7042,11.7201,11.7042,11.7121,29800.0
2009-03-16 11:45:00,14.72,14.74,14.72,14.74,33700.0,11.7121,11.728,11.7121,11.728,33700.0
2009-03-16 11:50:00,14.74,14.75,14.73,14.73,54100.0,11.728,11.736,11.7201,11.7201,54100.0
2009-03-16 11:55:00,14.73,14.75,14.73,14.73,23000.0,11.7201,11.736,11.7201,11.7201,23000.0
2009-03-16 12:00:00,14.72,14.73,14.71,14.71,35000.0,11.7121,11.7201,11.7042,11.7042,35000.0
2009-03-16 12:05:00,14.71,14.73,14.71,14.72,29600.0,11.7042,11.7201,11.7042,11.7121,29600.0
2009-03-16 12:10:00,14.73,14.75,14.72,14.75,150100.0,11.7201,11.736,11.7121,11.736,150100.0
2009-03-16 12:15:00,14.74,14.75,14.73,14.74,19600.0,11.728,11.736,11.7201,11.728,19600.0
2009-03-16 12:20:00,14.74,14.76,14.73,14.75,29600.0,11.728,11.7439,11.7201,11.736,29600.0
2009-03-16 12:25:00,14.75,14.76,14.74,14.76,22800.0,11.736,11.7439,11.728,11.7439,22800.0
2009-03-16 12:30:00,14.76,14.79,14.76,14.79,65800.0,11.7439,11.7678,11.7439,11.7678,65800.0
2009-03-16 12:35:00,14.79,14.83,14.78,14.82,41500.0,11.7678,11.7996,11.7599,11.7917,41500.0
2009-03-16 12:40:00,14.81,14.83,14.81,14.82,61100.0,11.7837,11.7996,11.7837,11.7917,61100.0
2009-03-16 12:45:00,14.82,14.83,14.81,14.83,43900.0,11.7917,11.7996,11.7837,11.7996,43900.0
2009-03-16 12:50:00,14.84,14.84,14.83,14.84,19600.0,11.8076,11.8076,11.7996,11.8076,19600.0
2009-03-16 12:55:00,14.84,14.87,14.83,14.87,31700.0,11.8076,11.8315,11.7996,11.8315,31700.0
2009-03-16 13:00:00,14.86,14.87,14.83,14.84,73900.0,11.8235,11.8315,11.7996,11.8076,73900.0
2009-03-16 13:05:00,14.84,14.84,14.8,14.8,26500.0,11.8076,11.8076,11.7758,11.7758,26500.0
2009-03-16 13:10:00,14.81,14.82,14.79,14.8,20700.0,11.7837,11.7917,11.7678,11.7758,20700.0
2009-03-16 13:15:00,14.79,14.81,14.78,14.81,33100.0,11.7678,11.7837,11.7599,11.7837,33100.0
2009-03-16 13:20:00,14.82,14.82,14.78,14.78,30300.0,11.7917,11.7917,11.7599,11.7599,30300.0
2009-03-16 13:25:00,14.79,14.79,14.76,14.79,94300.0,11.7678,11.7678,11.7439,11.7678,94300.0
2009-03-16 13:30:00,14.79,14.8,14.77,14.77,50100.0,11.7678,11.7758,11.7519,11.7519,50100.0
2009-03-16 13:35:00,14.77,14.81,14.77,14.8,37000.0,11.7519,11.7837,11.7519,11.7758,37000.0
2009-03-16 13:40:00,14.81,14.81,14.8,14.81,69600.0,11.7837,11.7837,11.7758,11.7837,69600.0
2009-03-16 13:45:00,14.81,14.82,14.8,14.8,24700.0,11.7837,11.7917,11.7758,11.7758,24700.0
2009-03-16 13:50:00,14.81,14.81,14.78,14.78,60600.0,11.7837,11.7837,11.7599,11.7599,60600.0
2009-03-16 13:55:00,14.77,14.77,14.73,14.74,32300.0,11.7519,11.7519,11.7201,11.728,32300.0
2009-03-16 14:00:00,14.74,14.75,14.73,14.74,26000.0,11.728,11.736,11.7201,11.728,26000.0
2009-03-16 14:05:00,14.74,14.74,14.72,14.72,36700.0,11.728,11.728,11.7121,11.7121,36700.0
2009-03-16 14:10:00,14.72,14.74,14.72,14.73,45600.0,11.7121,11.728,11.7121,11.7201,45600.0
2009-03-16 14:15:00,14.74,14.77,14.73,14.76,48900.0,11.728,11.7519,11.7201,11.7439,48900.0
2009-03-16 14:20:00,14.75,14.75,14.71,14.71,58700.0,11.736,11.736,11.7042,11.7042,58700.0
2009-03-16 14:25:00,14.72,14.73,14.7,14.71,61200.0,11.7121,11.7201,11.6962,11.7042,61200.0
2009-03-16 14:30:00,14.72,14.73,14.69,14.7,52700.0,11.7121,11.7201,11.6883,11.6962,52700.0
2009-03-16 14:35:00,14.7,14.71,14.68,14.71,97500.0,11.6962,11.7042,11.6803,11.7042,97500.0
2009-03-16 14:40:00,14.71,14.75,14.71,14.75,103000.0,11.7042,11.736,11.7042,11.736,103000.0
2009-03-16 14:45:00,14.74,14.75,14.73,14.74,48800.0,11.728,11.736,11.7201,11.728,48800.0
2009-03-16 14:50:00,14.75,14.75,14.7,14.71,39700.0,11.736,11.736,11.6962,11.7042,39700.0
2009-03-16 14:55:00,14.72,14.72,14.66,14.68,66900.0,11.7121,11.7121,11.6644,11.6803,66900.0
2009-03-16 15:00:00,14.68,14.69,14.64,14.64,68700.0,11.6803,11.6883,11.6485,11.6485,68700.0
2009-03-16 15:05:00,14.64,14.66,14.62,14.65,83900.0,11.6485,11.6644,11.6326,11.6564,83900.0
2009-03-16 15:10:00,14.65,14.65,14.62,14.64,53300.0,11.6564,11.6564,11.6326,11.6485,53300.0
2009-03-16 15:15:00,14.63,14.63,14.6,14.61,65000.0,11.6405,11.6405,11.6166,11.6246,65000.0
2009-03-16 15:20:00,14.61,14.62,14.54,14.55,93500.0,11.6246,11.6326,11.5689,11.5769,93500.0
2009-03-16 15:25:00,14.55,14.6,14.54,14.6,60800.0,11.5769,11.6166,11.5689,11.6166,60800.0
2009-03-16 15:30:00,14.6,14.61,14.59,14.6,89800.0,11.6166,11.6246,11.6087,11.6166,89800.0
2009-03-16 15:35:00,14.6,14.6,14.54,14.55,79900.0,11.6166,11.6166,11.5689,11.5769,79900.0
2009-03-16 15:40:00,14.55,14.55,14.52,14.53,98700.0,11.5769,11.5769,11.553,11.5609,98700.0
2009-03-16 15:45:00,14.53,14.57,14.52,14.54,125400.0,11.5609,11.5928,11.553,11.5689,125400.0
2009-03-16 15:50:00,14.53,14.56,14.53,14.53,123800.0,11.5609,11.5848,11.5609,11.5609,123800.0
2009-03-16 15:55:00,14.53,14.55,14.52,14.55,227100.0,11.5609,11.5769,11.553,11.5769,227100.0
2009-03-17 09:30:00,14.62,14.63,14.55,14.59,116800.0,11.6326,11.6405,11.5769,11.6087,116800.0
2009-03-17 09:35:00,14.59,14.61,14.56,14.56,129200.0,11.6087,11.6246,11.5848,11.5848,129200.0
2009-03-17 09:40:00,14.55,14.56,14.54,14.55,86400.0,11.5769,11.5848,11.5689,11.5769,86400.0
2009-03-17 09:45:00,14.55,14.58,14.53,14.57,65300.0,11.5769,11.6007,11.5609,11.5928,65300.0
2009-03-17 09:50:00,14.57,14.65,14.57,14.64,73200.0,11.5928,11.6564,11.5928,11.6485,73200.0
2009-03-17 09:55:00,14.64,14.68,14.63,14.63,88800.0,11.6485,11.6803,11.6405,11.6405,88800.0
2009-03-17 10:00:00,14.63,14.68,14.63,14.67,73300.0,11.6405,11.6803,11.6405,11.6723,73300.0
2009-03-17 10:05:00,14.66,14.66,14.62,14.64,136100.0,11.6644,11.6644,11.6326,11.6485,136100.0
2009-03-17 10:10:00,14.65,14.66,14.61,14.62,64200.0,11.6564,11.6644,11.6246,11.6326,64200.0
2009-03-17 10:15:00,14.63,14.67,14.63,14.64,113100.0,11.6405,11.6723,11.6405,11.6485,113100.0
2009-03-17 10:20:00,14.64,14.68,14.64,14.67,32700.0,11.6485,11.6803,11.6485,11.6723,32700.0
2009-03-17 10:25:00,14.66,14.67,14.6,14.6,47300.0,11.6644,11.6723,11.6166,11.6166,47300.0
2009-03-17 10:30:00,14.6,14.63,14.59,14.63,126900.0,11.6166,11.6405,11.6087,11.6405,126900.0
2009-03-17 10:35:00,14.63,14.66,14.62,14.66,35100.0,11.6405,11.6644,11.6326,11.6644,35100.0
2009-03-17 10:40:00,14.65,14.68,14.63,14.68,37900.0,11.6564,11.6803,11.6405,11.6803,37900.0
2009-03-17 10:45:00,14.69,14.75,14.68,14.72,68600.0,11.6883,11.736,11.6803,11.7121,68600.0
2009-03-17 10:50:00,14.72,14.74,14.7,14.73,83700.0,11.7121,11.728,11.6962,11.7201,83700.0
2009-03-17 10:55:00,14.74,14.74,14.7,14.7,13500.0,11.728,11.728,11.6962,11.6962,13500.0
2009-03-17 11:00:00,14.7,14.71,14.68,14.68,46800.0,11.6962,11.7042,11.6803,11.6803,46800.0
2009-03-17 11:05:00,14.69,14.72,14.69,14.71,20800.0,11.6883,11.7121,11.6883,11.7042,20800.0
2009-03-17 11:10:00,14.71,14.71,14.69,14.69,16400.0,11.7042,11.7042,11.6883,11.6883,16400.0
2009-03-17 11:15:00,14.7,14.71,14.67,14.69,25000.0,11.6962,11.7042,11.6723,11.6883,25000.0
2009-03-17 11:20:00,14.68,14.71,14.68,14.68,48000.0,11.6803,11.7042,11.6803,11.6803,48000.0
2009-03-17 11:25:00,14.68,14.69,14.65,14.68,20500.0,11.6803,11.6883,11.6564,11.6803,20500.0
2009-03-17 11:30:00,14.68,14.69,14.65,14.66,25000.0,11.6803,11.6883,11.6564,11.6644,25000.0
2009-03-17 11:35:00,14.67,14.68,14.66,14.67,18400.0,11.6723,11.6803,11.6644,11.6723,18400.0
2009-03-17 11:40:00,14.67,14.72,14.67,14.72,24700.0,11.6723,11.7121,11.6723,11.7121,24700.0
2009-03-17 11:45:00,14.72,14.73,14.7,14.71,24500.0,11.7121,11.7201,11.6962,11.7042,24500.0
2009-03-17 11:50:00,14.71,14.72,14.7,14.71,19100.0,11.7042,11.7121,11.6962,11.7042,19100.0
2009-03-17 11:55:00,14.71,14.72,14.7,14.72,8800.0,11.7042,11.7121,11.6962,11.7121,8800.0
2009-03-17 12:00:00,14.73,14.74,14.72,14.74,19900.0,11.7201,11.728,11.7121,11.728,19900.0
2009-03-17 12:05:00,14.74,14.74,14.72,14.73,86700.0,11.728,11.728,11.7121,11.7201,86700.0
2009-03-17 12:10:00,14.73,14.73,14.7,14.71,12700.0,11.7201,11.7201,11.6962,11.7042,12700.0
2009-03-17 12:15:00,14.71,14.74,14.7,14.73,71500.0,11.7042,11.728,11.6962,11.7201,71500.0
2009-03-17 12:20:00,14.73,14.76,14.73,14.75,67900.0,11.7201,11.7439,11.7201,11.736,67900.0
2009-03-17 12:25:00,14.75,14.78,14.74,14.77,24300.0,11.736,11.7599,11.728,11.7519,24300.0
2009-03-17 12:30:00,14.77,14.77,14.74,14.76,36500.0,11.7519,11.7519,11.728,11.7439,36500.0
2009-03-17 12:35:00,14.77,14.81,14.76,14.79,249200.0,11.7519,11.7837,11.7439,11.7678,249200.0
2009-03-17 12:40:00,14.79,14.82,14.79,14.8,71500.0,11.7678,11.7917,11.7678,11.7758,71500.0
2009-03-17 12:45:00,14.8,14.83,14.8,14.8,68600.0,11.7758,11.7996,11.7758,11.7758,68600.0
2009-03-17 12:50:00,14.8,14.82,14.8,14.81,37200.0,11.7758,11.7917,11.7758,11.7837,37200.0
2009-03-17 12:55:00,14.82,14.82,14.81,14.82,6900.0,11.7917,11.7917,11.7837,11.7917,6900.0
2009-03-17 13:00:00,14.81,14.82,14.81,14.81,10300.0,11.7837,11.7917,11.7837,11.7837,10300.0
2009-03-17 13:05:00,14.81,14.81,14.8,14.81,8700.0,11.7837,11.7837,11.7758,11.7837,8700.0
2009-03-17 13:10:00,14.8,14.82,14.8,14.82,19600.0,11.7758,11.7917,11.7758,11.7917,19600.0
2009-03-17 13:15:00,14.82,14.85,14.82,14.83,30500.0,11.7917,11.8156,11.7917,11.7996,30500.0
2009-03-17 13:20:00,14.83,14.87,14.82,14.87,20600.0,11.7996,11.8315,11.7917,11.8315,20600.0
2009-03-17 13:25:00,14.86,14.86,14.82,14.82,26100.0,11.8235,11.8235,11.7917,11.7917,26100.0
2009-03-17 13:30:00,14.82,14.88,14.82,14.88,43700.0,11.7917,11.8394,11.7917,11.8394,43700.0
2009-03-17 13:35:00,14.87,14.87,14.84,14.85,21600.0,11.8315,11.8315,11.8076,11.8156,21600.0
2009-03-17 13:40:00,14.85,14.86,14.82,14.82,10800.0,11.8156,11.8235,11.7917,11.7917,10800.0
2009-03-17 13:45:00,14.83,14.85,14.82,14.82,39100.0,11.7996,11.8156,11.7917,11.7917,39100.0
2009-03-17 13:50:00,14.82,14.82,14.8,14.81,23800.0,11.7917,11.7917,11.7758,11.7837,23800.0
2009-03-17 13:55:00,14.81,14.82,14.78,14.78,14100.0,11.7837,11.7917,11.7599,11.7599,14100.0
2009-03-17 14:00:00,14.78,14.79,14.76,14.76,37700.0,11.7599,11.7678,11.7439,11.7439,37700.0
2009-03-17 14:05:00,14.76,14.79,14.76,14.77,28400.0,11.7439,11.7678,11.7439,11.7519,28400.0
2009-03-17 14:10:00,14.77,14.8,14.76,14.79,28800.0,11.7519,11.7758,11.7439,11.7678,28800.0
2009-03-17 14:15:00,14.79,14.8,14.78,14.79,52100.0,11.7678,11.7758,11.7599,11.7678,52100.0
2009-03-17 14:20:00,14.79,14.81,14.79,14.8,54300.0,11.7678,11.7837,11.7678,11.7758,54300.0
2009-03-17 14:25:00,14.79,14.79,14.75,14.75,38500.0,11.7678,11.7678,11.736,11.736,38500.0
2009-03-17 14:30:00,14.75,14.78,14.75,14.77,34500.0,11.736,11.7599,11.736,11.7519,34500.0
2009-03-17 14:35:00,14.76,14.8,14.76,14.8,40300.0,11.7439,11.7758,11.7439,11.7758,40300.0
2009-03-17 14:40:00,14.8,14.86,14.8,14.85,47800.0,11.7758,11.8235,11.7758,11.8156,47800.0
2009-03-17 14:45:00,14.85,14.86,14.84,14.86,44300.0,11.8156,11.8235,11.8076,11.8235,44300.0
2009-03-17 14:50:00,14.86,14.89,14.86,14.89,30000.0,11.8235,11.8474,11.8235,11.8474,30000.0
2009-03-17 14:55:00,14.89,14.91,14.87,14.87,63900.0,11.8474,11.8633,11.8315,11.8315,63900.0
2009-03-17 15:00:00,14.87,14.89,14.86,14.89,34800.0,11.8315,11.8474,11.8235,11.8474,34800.0
2009-03-17 15:05:00,14.89,14.97,14.89,14.97,520900.0,11.8474,11.911,11.8474,11.911,520900.0
2009-03-17 15:10:00,14.97,14.97,14.93,14.94,52300.0,11.911,11.911,11.8792,11.8872,52300.0
2009-03-17 15:15:00,14.95,14.97,14.94,14.95,79600.0,11.8951,11.911,11.8872,11.8951,79600.0
2009-03-17 15:20:00,14.95,14.99,14.94,14.97,43000.0,11.8951,11.927,11.8872,11.911,43000.0
2009-03-17 15:25:00,14.96,14.97,14.92,14.93,56800.0,11.9031,11.911,11.8713,11.8792,56800.0
2009-03-17 15:30:00,14.93,14.94,14.89,14.91,80000.0,11.8792,11.8872,11.8474,11.8633,80000.0
2009-03-17 15:35:00,14.91,14.94,14.9,14.93,75800.0,11.8633,11.8872,11.8553,11.8792,75800.0
2009-03-17 15:40:00,14.93,15.0,14.93,14.98,128600.0,11.8792,11.9349,11.8792,11.919,128600.0
2009-03-17 15:45:00,14.99,15.01,14.95,14.98,113800.0,11.927,11.9429,11.8951,11.919,113800.0
2009-03-17 15:50:00,14.97,15.01,14.97,14.99,170500.0,11.911,11.9429,11.911,11.927,170500.0
2009-03-17 15:55:00,14.99,15.11,14.98,15.07,555400.0,11.927,12.0224,11.919,11.9906,555400.0
2009-03-18 09:30:00,15.0,15.03,14.95,15.02,140000.0,11.9349,11.9588,11.8951,11.9508,140000.0
2009-03-18 09:35:00,15.03,15.08,15.02,15.06,132600.0,11.9588,11.9986,11.9508,11.9826,132600.0
2009-03-18 09:40:00,15.07,15.11,15.03,15.11,145600.0,11.9906,12.0224,11.9588,12.0224,145600.0
2009-03-18 09:45:00,15.11,15.12,15.07,15.07,93400.0,12.0224,12.0304,11.9906,11.9906,93400.0
2009-03-18 09:50:00,15.07,15.09,15.05,15.05,85400.0,11.9906,12.0065,11.9747,11.9747,85400.0
2009-03-18 09:55:00,15.05,15.09,15.05,15.09,69500.0,11.9747,12.0065,11.9747,12.0065,69500.0
2009-03-18 10:00:00,15.09,15.1,15.07,15.1,152100.0,12.0065,12.0145,11.9906,12.0145,152100.0
2009-03-18 10:05:00,15.11,15.13,15.04,15.04,159900.0,12.0224,12.0383,11.9667,11.9667,159900.0
2009-03-18 10:10:00,15.05,15.07,15.02,15.06,90300.0,11.9747,11.9906,11.9508,11.9826,90300.0
2009-03-18 10:15:00,15.05,15.07,15.03,15.03,136000.0,11.9747,11.9906,11.9588,11.9588,136000.0
2009-03-18 10:20:00,15.02,15.03,15.01,15.02,48500.0,11.9508,11.9588,11.9429,11.9508,48500.0
2009-03-18 10:25:00,15.02,15.03,15.01,15.02,79200.0,11.9508,11.9588,11.9429,11.9508,79200.0
2009-03-18 10:30:00,15.02,15.03,14.99,14.99,85200.0,11.9508,11.9588,11.927,11.927,85200.0
2009-03-18 10:35:00,14.99,14.99,14.97,14.99,33500.0,11.927,11.927,11.911,11.927,33500.0
2009-03-18 10:40:00,14.99,15.0,14.97,15.0,15000.0,11.927,11.9349,11.911,11.9349,15000.0
2009-03-18 10:45:00,15.0,15.02,14.99,15.02,101500.0,11.9349,11.9508,11.927,11.9508,101500.0
2009-03-18 10:50:00,15.02,15.03,15.01,15.02,29000.0,11.9508,11.9588,11.9429,11.9508,29000.0
2009-03-18 10:55:00,15.02,15.09,15.02,15.08,48500.0,11.9508,12.0065,11.9508,11.9986,48500.0
2009-03-18 11:00:00,15.09,15.09,15.05,15.07,107100.0,12.0065,12.0065,11.9747,11.9906,107100.0
2009-03-18 11:05:00,15.07,15.08,15.07,15.07,71800.0,11.9906,11.9986,11.9906,11.9906,71800.0
2009-03-18 11:10:00,15.07,15.08,15.06,15.07,74700.0,11.9906,11.9986,11.9826,11.9906,74700.0
2009-03-18 11:15:00,15.07,15.07,15.05,15.05,25700.0,11.9906,11.9906,11.9747,11.9747,25700.0
2009-03-18 11:20:00,15.05,15.06,15.02,15.02,248000.0,11.9747,11.9826,11.9508,11.9508,248000.0
2009-03-18 11:25:00,15.02,15.03,15.02,15.03,43600.0,11.9508,11.9588,11.9508,11.9588,43600.0
2009-03-18 11:30:00,15.04,15.06,15.03,15.05,56200.0,11.9667,11.9826,11.9588,11.9747,56200.0
2009-03-18 11:35:00,15.05,15.05,15.0,15.01,69900.0,11.9747,11.9747,11.9349,11.9429,69900.0
2009-03-18 11:40:00,15.02,15.06,15.01,15.06,45000.0,11.9508,11.9826,11.9429,11.9826,45000.0
2009-03-18 11:45:00,15.06,15.07,15.02,15.02,34700.0,11.9826,11.9906,11.9508,11.9508,34700.0
2009-03-18 11:50:00,15.03,15.07,15.03,15.07,110500.0,11.9588,11.9906,11.9588,11.9906,110500.0
2009-03-18 11:55:00,15.07,15.08,15.06,15.08,43300.0,11.9906,11.9986,11.9826,11.9986,43300.0
2009-03-18 12:00:00,15.08,15.13,15.07,15.12,120300.0,11.9986,12.0383,11.9906,12.0304,120300.0
2009-03-18 12:05:00,15.12,15.15,15.12,15.15,93600.0,12.0304,12.0543,12.0304,12.0543,93600.0
2009-03-18 12:10:00,15.14,15.15,15.13,15.13,177200.0,12.0463,12.0543,12.0383,12.0383,177200.0
2009-03-18 12:15:00,15.14,15.17,15.13,15.17,240100.0,12.0463,12.0702,12.0383,12.0702,240100.0
2009-03-18 12:20:00,15.17,15.18,15.15,15.15,100500.0,12.0702,12.0781,12.0543,12.0543,100500.0
2009-03-18 12:25:00,15.15,15.16,15.14,15.15,61800.0,12.0543,12.0622,12.0463,12.0543,61800.0
2009-03-18 12:30:00,15.14,15.14,15.11,15.12,20000.0,12.0463,12.0463,12.0224,12.0304,20000.0
2009-03-18 12:35:00,15.12,15.12,15.09,15.09,70300.0,12.0304,12.0304,12.0065,12.0065,70300.0
2009-03-18 12:40:00,15.1,15.12,15.1,15.12,24800.0,12.0145,12.0304,12.0145,12.0304,24800.0
2009-03-18 12:45:00,15.12,15.13,15.1,15.12,59800.0,12.0304,12.0383,12.0145,12.0304,59800.0
2009-03-18 12:50:00,15.11,15.11,15.1,15.11,11300.0,12.0224,12.0224,12.0145,12.0224,11300.0
2009-03-18 12:55:00,15.12,15.17,15.11,15.17,89300.0,12.0304,12.0702,12.0224,12.0702,89300.0
2009-03-18 13:00:00,15.16,15.16,15.14,15.15,73400.0,12.0622,12.0622,12.0463,12.0543,73400.0
2009-03-18 13:05:00,15.15,15.16,15.14,15.15,47600.0,12.0543,12.0622,12.0463,12.0543,47600.0
2009-03-18 13:10:00,15.14,15.15,15.11,15.14,100500.0,12.0463,12.0543,12.0224,12.0463,100500.0
2009-03-18 13:15:00,15.14,15.14,15.09,15.1,31600.0,12.0463,12.0463,12.0065,12.0145,31600.0
2009-03-18 13:20:00,15.1,15.13,15.09,15.11,36100.0,12.0145,12.0383,12.0065,12.0224,36100.0
2009-03-18 13:25:00,15.12,15.14,15.11,15.12,64600.0,12.0304,12.0463,12.0224,12.0304,64600.0
2009-03-18 13:30:00,15.12,15.14,15.12,15.13,36600.0,12.0304,12.0463,12.0304,12.0383,36600.0
2009-03-18 13:35:00,15.13,15.14,15.12,15.13,16400.0,12.0383,12.0463,12.0304,12.0383,16400.0
2009-03-18 13:40:00,15.13,15.19,15.12,15.19,154400.0,12.0383,12.0861,12.0304,12.0861,154400.0
2009-03-18 13:45:00,15.19,15.19,15.15,15.15,41500.0,12.0861,12.0861,12.0543,12.0543,41500.0
2009-03-18 13:50:00,15.16,15.19,15.15,15.18,83000.0,12.0622,12.0861,12.0543,12.0781,83000.0
2009-03-18 13:55:00,15.17,15.17,15.15,15.15,46100.0,12.0702,12.0702,12.0543,12.0543,46100.0
2009-03-18 14:00:00,15.15,15.16,15.13,15.15,50400.0,12.0543,12.0622,12.0383,12.0543,50400.0
2009-03-18 14:05:00,15.15,15.16,15.13,15.15,121500.0,12.0543,12.0622,12.0383,12.0543,121500.0
2009-03-18 14:10:00,15.15,15.17,15.14,15.16,41000.0,12.0543,12.0702,12.0463,12.0622,41000.0
2009-03-18 14:15:00,15.15,15.34,15.15,15.26,393600.0,12.0543,12.2054,12.0543,12.1418,393600.0
2009-03-18 14:20:00,15.26,15.48,15.25,15.47,796300.0,12.1418,12.3168,12.1338,12.3089,796300.0
2009-03-18 14:25:00,15.46,15.48,15.4,15.41,220800.0,12.3009,12.3168,12.2532,12.2611,220800.0
2009-03-18 14:30:00,15.41,15.43,15.33,15.33,551800.0,12.2611,12.277,12.1975,12.1975,551800.0
2009-03-18 14:35:00,15.33,15.39,15.33,15.37,283100.0,12.1975,12.2452,12.1975,12.2293,283100.0
2009-03-18 14:40:00,15.38,15.47,15.35,15.45,318800.0,12.2373,12.3089,12.2134,12.293,318800.0
2009-03-18 14:45:00,15.45,15.5,15.39,15.5,308900.0,12.293,12.3327,12.2452,12.3327,308900.0
2009-03-18 14:50:00,15.5,15.54,15.44,15.5,217400.0,12.3327,12.3646,12.285,12.3327,217400.0
2009-03-18 14:55:00,15.5,15.56,15.49,15.51,122900.0,12.3327,12.3805,12.3248,12.3407,122900.0
2009-03-18 15:00:00,15.52,15.52,15.43,15.44,184200.0,12.3487,12.3487,12.277,12.285,184200.0
2009-03-18 15:05:00,15.44,15.46,15.41,15.44,118600.0,12.285,12.3009,12.2611,12.285,118600.0
2009-03-18 15:10:00,15.44,15.49,15.43,15.44,117300.0,12.285,12.3248,12.277,12.285,117300.0
2009-03-18 15:15:00,15.44,15.45,15.32,15.33,176600.0,12.285,12.293,12.1895,12.1975,176600.0
2009-03-18 15:20:00,15.34,15.34,15.2,15.28,279200.0,12.2054,12.2054,12.094,12.1577,279200.0
2009-03-18 15:25:00,15.28,15.31,15.24,15.29,152600.0,12.1577,12.1816,12.1259,12.1656,152600.0
2009-03-18 15:30:00,15.29,15.31,15.22,15.27,139700.0,12.1656,12.1816,12.11,12.1497,139700.0
2009-03-18 15:35:00,15.27,15.31,15.22,15.25,150400.0,12.1497,12.1816,12.11,12.1338,150400.0
2009-03-18 15:40:00,15.25,15.31,15.23,15.29,223400.0,12.1338,12.1816,12.1179,12.1656,223400.0
2009-03-18 15:45:00,15.29,15.32,15.23,15.3,234900.0,12.1656,12.1895,12.1179,12.1736,234900.0
2009-03-18 15:50:00,15.3,15.34,15.3,15.32,207300.0,12.1736,12.2054,12.1736,12.1895,207300.0
2009-03-18 15:55:00,15.33,15.34,15.28,15.3,489700.0,12.1975,12.2054,12.1577,12.1736,489700.0
2009-03-19 09:30:00,15.53,15.64,15.42,15.44,232100.0,12.3566,12.4441,12.2691,12.285,232100.0
2009-03-19 09:35:00,15.43,15.46,15.41,15.44,339400.0,12.277,12.3009,12.2611,12.285,339400.0
2009-03-19 09:40:00,15.44,15.45,15.35,15.37,95500.0,12.285,12.293,12.2134,12.2293,95500.0
2009-03-19 09:45:00,15.37,15.42,15.36,15.41,166700.0,12.2293,12.2691,12.2213,12.2611,166700.0
2009-03-19 09:50:00,15.41,15.41,15.31,15.31,61800.0,12.2611,12.2611,12.1816,12.1816,61800.0
2009-03-19 09:55:00,15.32,15.35,15.31,15.31,80400.0,12.1895,12.2134,12.1816,12.1816,80400.0
2009-03-19 10:00:00,15.31,15.34,15.29,15.33,250800.0,12.1816,12.2054,12.1656,12.1975,250800.0
2009-03-19 10:05:00,15.33,15.34,15.3,15.3,51200.0,12.1975,12.2054,12.1736,12.1736,51200.0
2009-03-19 10:10:00,15.3,15.39,15.29,15.37,119600.0,12.1736,12.2452,12.1656,12.2293,119600.0
2009-03-19 10:15:00,15.37,15.38,15.36,15.38,103400.0,12.2293,12.2373,12.2213,12.2373,103400.0
2009-03-19 10:20:00,15.38,15.41,15.38,15.4,101600.0,12.2373,12.2611,12.2373,12.2532,101600.0
2009-03-19 10:25:00,15.39,15.4,15.37,15.37,57000.0,12.2452,12.2532,12.2293,12.2293,57000.0
2009-03-19 10:30:00,15.36,15.38,15.34,15.38,74500.0,12.2213,12.2373,12.2054,12.2373,74500.0
2009-03-19 10:35:00,15.38,15.4,15.38,15.38,84000.0,12.2373,12.2532,12.2373,12.2373,84000.0
2009-03-19 10:40:00,15.39,15.44,15.39,15.41,130700.0,12.2452,12.285,12.2452,12.2611,130700.0
2009-03-19 10:45:00,15.41,15.42,15.39,15.39,105000.0,12.2611,12.2691,12.2452,12.2452,105000.0
2009-03-19 10:50:00,15.39,15.39,15.33,15.34,53700.0,12.2452,12.2452,12.1975,12.2054,53700.0
2009-03-19 10:55:00,15.34,15.37,15.32,15.34,67800.0,12.2054,12.2293,12.1895,12.2054,67800.0
2009-03-19 11:00:00,15.35,15.39,15.34,15.34,49600.0,12.2134,12.2452,12.2054,12.2054,49600.0
2009-03-19 11:05:00,15.33,15.35,15.31,15.31,62600.0,12.1975,12.2134,12.1816,12.1816,62600.0
2009-03-19 11:10:00,15.32,15.32,15.31,15.32,49000.0,12.1895,12.1895,12.1816,12.1895,49000.0
2009-03-19 11:15:00,15.32,15.34,15.31,15.32,56700.0,12.1895,12.2054,12.1816,12.1895,56700.0
2009-03-19 11:20:00,15.33,15.36,15.33,15.35,31700.0,12.1975,12.2213,12.1975,12.2134,31700.0
2009-03-19 11:25:00,15.35,15.36,15.27,15.27,33600.0,12.2134,12.2213,12.1497,12.1497,33600.0
2009-03-19 11:30:00,15.27,15.32,15.27,15.3,37400.0,12.1497,12.1895,12.1497,12.1736,37400.0
2009-03-19 11:35:00,15.3,15.34,15.3,15.32,73700.0,12.1736,12.2054,12.1736,12.1895,73700.0
2009-03-19 11:40:00,15.32,15.32,15.3,15.31,64100.0,12.1895,12.1895,12.1736,12.1816,64100.0
2009-03-19 11:45:00,15.31,15.31,15.27,15.29,109500.0,12.1816,12.1816,12.1497,12.1656,109500.0
2009-03-19 11:50:00,15.28,15.28,15.24,15.27,52800.0,12.1577,12.1577,12.1259,12.1497,52800.0
2009-03-19 11:55:00,15.27,15.31,15.26,15.3,67400.0,12.1497,12.1816,12.1418,12.1736,67400.0
2009-03-19 12:00:00,15.3,15.31,15.29,15.3,34100.0,12.1736,12.1816,12.1656,12.1736,34100.0
2009-03-19 12:05:00,15.29,15.31,15.29,15.3,36100.0,12.1656,12.1816,12.1656,12.1736,36100.0
2009-03-19 12:10:00,15.3,15.32,15.3,15.3,17400.0,12.1736,12.1895,12.1736,12.1736,17400.0
2009-03-19 12:15:00,15.3,15.3,15.28,15.29,44100.0,12.1736,12.1736,12.1577,12.1656,44100.0
2009-03-19 12:20:00,15.29,15.32,15.27,15.32,66000.0,12.1656,12.1895,12.1497,12.1895,66000.0
2009-03-19 12:25:00,15.31,15.32,15.29,15.32,54900.0,12.1816,12.1895,12.1656,12.1895,54900.0
2009-03-19 12:30:00,15.31,15.34,15.31,15.34,46000.0,12.1816,12.2054,12.1816,12.2054,46000.0
2009-03-19 12:35:00,15.35,15.35,15.31,15.32,31800.0,12.2134,12.2134,12.1816,12.1895,31800.0
2009-03-19 12:40:00,15.31,15.33,15.3,15.33,16700.0,12.1816,12.1975,12.1736,12.1975,16700.0
2009-03-19 12:45:00,15.32,15.35,15.31,15.33,91700.0,12.1895,12.2134,12.1816,12.1975,91700.0
2009-03-19 12:50:00,15.33,15.34,15.29,15.3,85600.0,12.1975,12.2054,12.1656,12.1736,85600.0
2009-03-19 12:55:00,15.31,15.32,15.27,15.27,48300.0,12.1816,12.1895,12.1497,12.1497,48300.0
2009-03-19 13:00:00,15.28,15.29,15.26,15.28,49200.0,12.1577,12.1656,12.1418,12.1577,49200.0
2009-03-19 13:05:00,15.28,15.3,15.26,15.26,21400.0,12.1577,12.1736,12.1418,12.1418,21400.0
2009-03-19 13:10:00,15.26,15.32,15.26,15.31,34600.0,12.1418,12.1895,12.1418,12.1816,34600.0
2009-03-19 13:15:00,15.31,15.33,15.3,15.33,51800.0,12.1816,12.1975,12.1736,12.1975,51800.0
2009-03-19 13:20:00,15.33,15.37,15.33,15.37,54800.0,12.1975,12.2293,12.1975,12.2293,54800.0
2009-03-19 13:25:00,15.37,15.37,15.35,15.35,25100.0,12.2293,12.2293,12.2134,12.2134,25100.0
2009-03-19 13:30:00,15.36,15.38,15.34,15.34,47100.0,12.2213,12.2373,12.2054,12.2054,47100.0
2009-03-19 13:35:00,15.34,15.34,15.31,15.34,60600.0,12.2054,12.2054,12.1816,12.2054,60600.0
2009-03-19 13:40:00,15.34,15.35,15.34,15.34,28100.0,12.2054,12.2134,12.2054,12.2054,28100.0
2009-03-19 13:45:00,15.34,15.39,15.34,15.39,42000.0,12.2054,12.2452,12.2054,12.2452,42000.0
2009-03-19 13:50:00,15.39,15.4,15.37,15.38,100900.0,12.2452,12.2532,12.2293,12.2373,100900.0
2009-03-19 13:55:00,15.37,15.38,15.36,15.37,34500.0,12.2293,12.2373,12.2213,12.2293,34500.0
2009-03-19 14:00:00,15.36,15.42,15.36,15.4,97600.0,12.2213,12.2691,12.2213,12.2532,97600.0
2009-03-19 14:05:00,15.41,15.41,15.37,15.37,95200.0,12.2611,12.2611,12.2293,12.2293,95200.0
2009-03-19 14:10:00,15.37,15.38,15.36,15.38,35600.0,12.2293,12.2373,12.2213,12.2373,35600.0
2009-03-19 14:15:00,15.38,15.38,15.35,15.36,63200.0,12.2373,12.2373,12.2134,12.2213,63200.0
2009-03-19 14:20:00,15.36,15.37,15.33,15.33,64200.0,12.2213,12.2293,12.1975,12.1975,64200.0
2009-03-19 14:25:00,15.33,15.33,15.32,15.33,51700.0,12.1975,12.1975,12.1895,12.1975,51700.0
2009-03-19 14:30:00,15.34,15.36,15.32,15.36,82400.0,12.2054,12.2213,12.1895,12.2213,82400.0
2009-03-19 14:35:00,15.35,15.35,15.32,15.33,69100.0,12.2134,12.2134,12.1895,12.1975,69100.0
2009-03-19 14:40:00,15.34,15.35,15.31,15.32,52000.0,12.2054,12.2134,12.1816,12.1895,52000.0
2009-03-19 14:45:00,15.32,15.34,15.31,15.32,28300.0,12.1895,12.2054,12.1816,12.1895,28300.0
2009-03-19 14:50:00,15.32,15.33,15.3,15.3,46100.0,12.1895,12.1975,12.1736,12.1736,46100.0
2009-03-19 14:55:00,15.31,15.34,15.31,15.33,66300.0,12.1816,12.2054,12.1816,12.1975,66300.0
2009-03-19 15:00:00,15.34,15.38,15.33,15.36,109400.0,12.2054,12.2373,12.1975,12.2213,109400.0
2009-03-19 15:05:00,15.35,15.36,15.34,15.35,47000.0,12.2134,12.2213,12.2054,12.2134,47000.0
2009-03-19 15:10:00,15.34,15.35,15.32,15.35,55400.0,12.2054,12.2134,12.1895,12.2134,55400.0
2009-03-19 15:15:00,15.35,15.38,15.35,15.36,33600.0,12.2134,12.2373,12.2134,12.2213,33600.0
2009-03-19 15:20:00,15.36,15.36,15.32,15.33,57000.0,12.2213,12.2213,12.1895,12.1975,57000.0
2009-03-19 15:25:00,15.33,15.35,15.31,15.34,79600.0,12.1975,12.2134,12.1816,12.2054,79600.0
2009-03-19 15:30:00,15.33,15.4,15.33,15.38,95000.0,12.1975,12.2532,12.1975,12.2373,95000.0
2009-03-19 15:35:00,15.37,15.39,15.34,15.35,83900.0,12.2293,12.2452,12.2054,12.2134,83900.0
2009-03-19 15:40:00,15.34,15.36,15.31,15.35,197600.0,12.2054,12.2213,12.1816,12.2134,197600.0
2009-03-19 15:45:00,15.36,15.38,15.35,15.36,111400.0,12.2213,12.2373,12.2134,12.2213,111400.0
2009-03-19 15:50:00,15.35,15.37,15.31,15.33,166000.0,12.2134,12.2293,12.1816,12.1975,166000.0
2009-03-19 15:55:00,15.33,15.36,15.3,15.36,306700.0,12.1975,12.2213,12.1736,12.2213,306700.0
2009-03-20 09:30:00,15.34,15.4,15.31,15.37,84000.0,12.2681,12.316,12.2441,12.292,84000.0
2009-03-20 09:35:00,15.35,15.37,15.33,15.37,235200.0,12.2761,12.292,12.2601,12.292,235200.0
2009-03-20 09:40:00,15.36,15.36,15.32,15.35,158600.0,12.2841,12.2841,12.2521,12.2761,158600.0
2009-03-20 09:45:00,15.34,15.43,15.34,15.41,167200.0,12.2681,12.34,12.2681,12.324,167200.0
2009-03-20 09:50:00,15.41,15.47,15.41,15.44,56100.0,12.324,12.372,12.324,12.348,56100.0
2009-03-20 09:55:00,15.44,15.45,15.38,15.4,77400.0,12.348,12.356,12.3,12.316,77400.0
2009-03-20 10:00:00,15.4,15.4,15.37,15.37,66100.0,12.316,12.316,12.292,12.292,66100.0
2009-03-20 10:05:00,15.37,15.37,15.31,15.35,86600.0,12.292,12.292,12.2441,12.2761,86600.0
2009-03-20 10:10:00,15.35,15.37,15.33,15.34,42200.0,12.2761,12.292,12.2601,12.2681,42200.0
2009-03-20 10:15:00,15.34,15.37,15.33,15.33,52100.0,12.2681,12.292,12.2601,12.2601,52100.0
2009-03-20 10:20:00,15.33,15.36,15.32,15.36,64600.0,12.2601,12.2841,12.2521,12.2841,64600.0
2009-03-20 10:25:00,15.36,15.42,15.35,15.42,61800.0,12.2841,12.332,12.2761,12.332,61800.0
2009-03-20 10:30:00,15.42,15.42,15.4,15.4,38800.0,12.332,12.332,12.316,12.316,38800.0
2009-03-20 10:35:00,15.4,15.4,15.39,15.4,43800.0,12.316,12.316,12.308,12.316,43800.0
2009-03-20 10:40:00,15.4,15.4,15.38,15.39,39700.0,12.316,12.316,12.3,12.308,39700.0
2009-03-20 10:45:00,15.4,15.42,15.39,15.39,39200.0,12.316,12.332,12.308,12.308,39200.0
2009-03-20 10:50:00,15.39,15.42,15.36,15.42,91600.0,12.308,12.332,12.2841,12.332,91600.0
2009-03-20 10:55:00,15.42,15.44,15.42,15.43,26600.0,12.332,12.348,12.332,12.34,26600.0
2009-03-20 11:00:00,15.43,15.43,15.4,15.4,162000.0,12.34,12.34,12.316,12.316,162000.0
2009-03-20 11:05:00,15.39,15.39,15.36,15.37,62400.0,12.308,12.308,12.2841,12.292,62400.0
2009-03-20 11:10:00,15.36,15.36,15.33,15.35,64900.0,12.2841,12.2841,12.2601,12.2761,64900.0
2009-03-20 11:15:00,15.34,15.35,15.32,15.34,21700.0,12.2681,12.2761,12.2521,12.2681,21700.0
2009-03-20 11:20:00,15.34,15.34,15.28,15.29,65200.0,12.2681,12.2681,12.2201,12.2281,65200.0
2009-03-20 11:25:00,15.28,15.32,15.28,15.31,60400.0,12.2201,12.2521,12.2201,12.2441,60400.0
2009-03-20 11:30:00,15.31,15.36,15.3,15.35,33600.0,12.2441,12.2841,12.2361,12.2761,33600.0
2009-03-20 11:35:00,15.34,15.35,15.34,15.34,19100.0,12.2681,12.2761,12.2681,12.2681,19100.0
2009-03-20 11:40:00,15.34,15.36,15.34,15.34,28800.0,12.2681,12.2841,12.2681,12.2681,28800.0
2009-03-20 11:45:00,15.33,15.33,15.31,15.32,20900.0,12.2601,12.2601,12.2441,12.2521,20900.0
2009-03-20 11:50:00,15.31,15.32,15.3,15.32,57500.0,12.2441,12.2521,12.2361,12.2521,57500.0
2009-03-20 11:55:00,15.32,15.32,15.29,15.3,11200.0,12.2521,12.2521,12.2281,12.2361,11200.0
2009-03-20 12:00:00,15.3,15.31,15.28,15.29,30700.0,12.2361,12.2441,12.2201,12.2281,30700.0
2009-03-20 12:05:00,15.29,15.31,15.29,15.3,25800.0,12.2281,12.2441,12.2281,12.2361,25800.0
2009-03-20 12:10:00,15.3,15.33,15.29,15.33,11800.0,12.2361,12.2601,12.2281,12.2601,11800.0
2009-03-20 12:15:00,15.32,15.33,15.3,15.33,31500.0,12.2521,12.2601,12.2361,12.2601,31500.0
2009-03-20 12:20:00,15.33,15.33,15.31,15.32,44000.0,12.2601,12.2601,12.2441,12.2521,44000.0
2009-03-20 12:25:00,15.32,15.32,15.31,15.31,5800.0,12.2521,12.2521,12.2441,12.2441,5800.0
2009-03-20 12:30:00,15.3,15.33,15.3,15.32,34100.0,12.2361,12.2601,12.2361,12.2521,34100.0
2009-03-20 12:35:00,15.32,15.34,15.29,15.29,88200.0,12.2521,12.2681,12.2281,12.2281,88200.0
2009-03-20 12:40:00,15.3,15.31,15.28,15.3,45400.0,12.2361,12.2441,12.2201,12.2361,45400.0
2009-03-20 12:45:00,15.3,15.3,15.27,15.27,44500.0,12.2361,12.2361,12.2121,12.2121,44500.0
2009-03-20 12:50:00,15.26,15.26,15.19,15.2,40600.0,12.2041,12.2041,12.1481,12.1561,40600.0
2009-03-20 12:55:00,15.19,15.19,15.16,15.18,156600.0,12.1481,12.1481,12.1241,12.1401,156600.0
2009-03-20 13:00:00,15.18,15.2,15.18,15.19,43500.0,12.1401,12.1561,12.1401,12.1481,43500.0
2009-03-20 13:05:00,15.19,15.19,15.17,15.17,12000.0,12.1481,12.1481,12.1321,12.1321,12000.0
2009-03-20 13:10:00,15.16,15.18,15.15,15.18,18800.0,12.1241,12.1401,12.1161,12.1401,18800.0
2009-03-20 13:15:00,15.18,15.19,15.15,15.15,20500.0,12.1401,12.1481,12.1161,12.1161,20500.0
2009-03-20 13:20:00,15.15,15.15,15.08,15.1,52200.0,12.1161,12.1161,12.0601,12.0761,52200.0
2009-03-20 13:25:00,15.09,15.09,15.07,15.09,11700.0,12.0681,12.0681,12.0521,12.0681,11700.0
2009-03-20 13:30:00,15.09,15.11,15.08,15.1,38900.0,12.0681,12.0841,12.0601,12.0761,38900.0
2009-03-20 13:35:00,15.1,15.1,15.04,15.05,31000.0,12.0761,12.0761,12.0281,12.0361,31000.0
2009-03-20 13:40:00,15.05,15.05,15.02,15.04,39100.0,12.0361,12.0361,12.0121,12.0281,39100.0
2009-03-20 13:45:00,15.03,15.03,15.0,15.01,91900.0,12.0201,12.0201,11.9961,12.0041,91900.0
2009-03-20 13:50:00,15.02,15.04,14.99,14.99,29500.0,12.0121,12.0281,11.9881,11.9881,29500.0
2009-03-20 13:55:00,15.0,15.02,14.99,15.0,42800.0,11.9961,12.0121,11.9881,11.9961,42800.0
2009-03-20 14:00:00,15.0,15.01,14.98,15.0,29800.0,11.9961,12.0041,11.9801,11.9961,29800.0
2009-03-20 14:05:00,15.0,15.0,14.95,14.97,164700.0,11.9961,11.9961,11.9562,11.9722,164700.0
2009-03-20 14:10:00,14.96,15.0,14.96,15.0,30100.0,11.9642,11.9961,11.9642,11.9961,30100.0
2009-03-20 14:15:00,15.0,15.02,14.99,15.01,84600.0,11.9961,12.0121,11.9881,12.0041,84600.0
2009-03-20 14:20:00,15.01,15.02,15.0,15.01,57200.0,12.0041,12.0121,11.9961,12.0041,57200.0
2009-03-20 14:25:00,15.01,15.02,14.98,15.02,58700.0,12.0041,12.0121,11.9801,12.0121,58700.0
2009-03-20 14:30:00,15.02,15.03,15.0,15.01,57700.0,12.0121,12.0201,11.9961,12.0041,57700.0
2009-03-20 14:35:00,15.0,15.02,14.99,15.02,38800.0,11.9961,12.0121,11.9881,12.0121,38800.0
2009-03-20 14:40:00,15.02,15.02,14.95,14.95,79000.0,12.0121,12.0121,11.9562,11.9562,79000.0
2009-03-20 14:45:00,14.95,14.97,14.95,14.97,35800.0,11.9562,11.9722,11.9562,11.9722,35800.0
2009-03-20 14:50:00,14.96,14.97,14.95,14.97,17000.0,11.9642,11.9722,11.9562,11.9722,17000.0
2009-03-20 14:55:00,14.96,15.02,14.95,15.01,44800.0,11.9642,12.0121,11.9562,12.0041,44800.0
2009-03-20 15:00:00,15.01,15.05,15.01,15.01,108600.0,12.0041,12.0361,12.0041,12.0041,108600.0
2009-03-20 15:05:00,15.01,15.03,15.01,15.03,22600.0,12.0041,12.0201,12.0041,12.0201,22600.0
2009-03-20 15:10:00,15.03,15.05,15.0,15.01,24600.0,12.0201,12.0361,11.9961,12.0041,24600.0
2009-03-20 15:15:00,15.0,15.0,14.98,14.99,44700.0,11.9961,11.9961,11.9801,11.9881,44700.0
2009-03-20 15:20:00,15.0,15.07,14.99,15.07,62900.0,11.9961,12.0521,11.9881,12.0521,62900.0
2009-03-20 15:25:00,15.06,15.07,15.03,15.03,88000.0,12.0441,12.0521,12.0201,12.0201,88000.0
2009-03-20 15:30:00,15.04,15.1,15.04,15.1,101100.0,12.0281,12.0761,12.0281,12.0761,101100.0
2009-03-20 15:35:00,15.1,15.12,15.06,15.06,70300.0,12.0761,12.0921,12.0441,12.0441,70300.0
2009-03-20 15:40:00,15.07,15.08,15.04,15.05,100300.0,12.0521,12.0601,12.0281,12.0361,100300.0
2009-03-20 15:45:00,15.04,15.05,15.01,15.01,237500.0,12.0281,12.0361,12.0041,12.0041,237500.0
2009-03-20 15:50:00,15.01,15.05,15.01,15.04,130100.0,12.0041,12.0361,12.0041,12.0281,130100.0
2009-03-20 15:55:00,15.04,15.05,14.99,15.02,445200.0,12.0281,12.0361,11.9881,12.0121,445200.0
2009-03-23 09:30:00,15.41,15.41,15.27,15.28,103800.0,12.324,12.324,12.2121,12.2201,103800.0
2009-03-23 09:35:00,15.29,15.36,15.26,15.33,58500.0,12.2281,12.2841,12.2041,12.2601,58500.0
2009-03-23 09:40:00,15.34,15.36,15.3,15.32,202800.0,12.2681,12.2841,12.2361,12.2521,202800.0
2009-03-23 09:45:00,15.32,15.35,15.3,15.31,54500.0,12.2521,12.2761,12.2361,12.2441,54500.0
2009-03-23 09:50:00,15.3,15.32,15.27,15.32,46100.0,12.2361,12.2521,12.2121,12.2521,46100.0
2009-03-23 09:55:00,15.32,15.36,15.31,15.36,46300.0,12.2521,12.2841,12.2441,12.2841,46300.0
2009-03-23 10:00:00,15.36,15.45,15.36,15.44,469800.0,12.2841,12.356,12.2841,12.348,469800.0
2009-03-23 10:05:00,15.45,15.48,15.43,15.45,164700.0,12.356,12.38,12.34,12.356,164700.0
2009-03-23 10:10:00,15.45,15.49,15.43,15.48,49800.0,12.356,12.388,12.34,12.38,49800.0
2009-03-23 10:15:00,15.47,15.56,15.47,15.53,66700.0,12.372,12.444,12.372,12.42,66700.0
2009-03-23 10:20:00,15.54,15.55,15.52,15.52,39100.0,12.428,12.436,12.412,12.412,39100.0
2009-03-23 10:25:00,15.52,15.53,15.51,15.52,26700.0,12.412,12.42,12.404,12.412,26700.0
2009-03-23 10:30:00,15.51,15.56,15.51,15.55,95900.0,12.404,12.444,12.404,12.436,95900.0
2009-03-23 10:35:00,15.56,15.59,15.55,15.55,82500.0,12.444,12.468,12.436,12.436,82500.0
2009-03-23 10:40:00,15.54,15.55,15.53,15.55,25900.0,12.428,12.436,12.42,12.436,25900.0
2009-03-23 10:45:00,15.54,15.55,15.52,15.52,30100.0,12.428,12.436,12.412,12.412,30100.0
2009-03-23 10:50:00,15.53,15.55,15.53,15.55,29900.0,12.42,12.436,12.42,12.436,29900.0
2009-03-23 10:55:00,15.55,15.6,15.54,15.59,95300.0,12.436,12.476,12.428,12.468,95300.0
2009-03-23 11:00:00,15.59,15.62,15.58,15.58,70900.0,12.468,12.492,12.46,12.46,70900.0
2009-03-23 11:05:00,15.59,15.61,15.59,15.59,25400.0,12.468,12.484,12.468,12.468,25400.0
2009-03-23 11:10:00,15.59,15.59,15.58,15.59,23200.0,12.468,12.468,12.46,12.468,23200.0
2009-03-23 11:15:00,15.59,15.6,15.58,15.6,28600.0,12.468,12.476,12.46,12.476,28600.0
2009-03-23 11:20:00,15.6,15.62,15.57,15.57,26900.0,12.476,12.492,12.452,12.452,26900.0
2009-03-23 11:25:00,15.57,15.58,15.56,15.56,33300.0,12.452,12.46,12.444,12.444,33300.0
2009-03-23 11:30:00,15.56,15.59,15.55,15.57,46600.0,12.444,12.468,12.436,12.452,46600.0
2009-03-23 11:35:00,15.57,15.57,15.54,15.54,42800.0,12.452,12.452,12.428,12.428,42800.0
2009-03-23 11:40:00,15.54,15.57,15.53,15.56,56200.0,12.428,12.452,12.42,12.444,56200.0
2009-03-23 11:45:00,15.56,15.6,15.56,15.59,41900.0,12.444,12.476,12.444,12.468,41900.0
2009-03-23 11:50:00,15.59,15.66,15.59,15.65,119600.0,12.468,12.524,12.468,12.516,119600.0
2009-03-23 11:55:00,15.64,15.67,15.63,15.67,44300.0,12.508,12.532,12.5,12.532,44300.0
2009-03-23 12:00:00,15.67,15.67,15.64,15.64,37300.0,12.532,12.532,12.508,12.508,37300.0
2009-03-23 12:05:00,15.64,15.65,15.64,15.65,20100.0,12.508,12.516,12.508,12.516,20100.0
2009-03-23 12:10:00,15.66,15.67,15.65,15.65,24500.0,12.524,12.532,12.516,12.516,24500.0
2009-03-23 12:15:00,15.65,15.65,15.61,15.62,29700.0,12.516,12.516,12.484,12.492,29700.0
2009-03-23 12:20:00,15.62,15.64,15.61,15.64,20900.0,12.492,12.508,12.484,12.508,20900.0
2009-03-23 12:25:00,15.64,15.65,15.62,15.65,22400.0,12.508,12.516,12.492,12.516,22400.0
2009-03-23 12:30:00,15.65,15.67,15.65,15.65,37900.0,12.516,12.532,12.516,12.516,37900.0
2009-03-23 12:35:00,15.64,15.64,15.63,15.63,25400.0,12.508,12.508,12.5,12.5,25400.0
2009-03-23 12:40:00,15.62,15.64,15.62,15.62,31600.0,12.492,12.508,12.492,12.492,31600.0
2009-03-23 12:45:00,15.61,15.63,15.61,15.62,13900.0,12.484,12.5,12.484,12.492,13900.0
2009-03-23 12:50:00,15.61,15.64,15.61,15.64,21400.0,12.484,12.508,12.484,12.508,21400.0
2009-03-23 12:55:00,15.63,15.63,15.61,15.61,22400.0,12.5,12.5,12.484,12.484,22400.0
2009-03-23 13:00:00,15.6,15.61,15.59,15.59,18000.0,12.476,12.484,12.468,12.468,18000.0
2009-03-23 13:05:00,15.58,15.6,15.58,15.6,12600.0,12.46,12.476,12.46,12.476,12600.0
2009-03-23 13:10:00,15.61,15.67,15.61,15.67,50900.0,12.484,12.532,12.484,12.532,50900.0
2009-03-23 13:15:00,15.67,15.68,15.65,15.65,50000.0,12.532,12.54,12.516,12.516,50000.0
2009-03-23 13:20:00,15.65,15.65,15.62,15.62,31800.0,12.516,12.516,12.492,12.492,31800.0
2009-03-23 13:25:00,15.62,15.62,15.55,15.56,44400.0,12.492,12.492,12.436,12.444,44400.0
2009-03-23 13:30:00,15.56,15.57,15.52,15.53,53700.0,12.444,12.452,12.412,12.42,53700.0
2009-03-23 13:35:00,15.54,15.55,15.5,15.53,30800.0,12.428,12.436,12.396,12.42,30800.0
2009-03-23 13:40:00,15.52,15.54,15.52,15.54,22200.0,12.412,12.428,12.412,12.428,22200.0
2009-03-23 13:45:00,15.54,15.55,15.53,15.54,141400.0,12.428,12.436,12.42,12.428,141400.0
2009-03-23 13:50:00,15.55,15.55,15.52,15.54,46600.0,12.436,12.436,12.412,12.428,46600.0
2009-03-23 13:55:00,15.55,15.55,15.51,15.53,67600.0,12.436,12.436,12.404,12.42,67600.0
2009-03-23 14:00:00,15.54,15.57,15.54,15.57,50300.0,12.428,12.452,12.428,12.452,50300.0
2009-03-23 14:05:00,15.56,15.57,15.55,15.56,16800.0,12.444,12.452,12.436,12.444,16800.0
2009-03-23 14:10:00,15.56,15.56,15.52,15.53,37900.0,12.444,12.444,12.412,12.42,37900.0
2009-03-23 14:15:00,15.53,15.53,15.51,15.53,23600.0,12.42,12.42,12.404,12.42,23600.0
2009-03-23 14:20:00,15.53,15.54,15.53,15.53,15200.0,12.42,12.428,12.42,12.42,15200.0
2009-03-23 14:25:00,15.54,15.6,15.54,15.59,25000.0,12.428,12.476,12.428,12.468,25000.0
2009-03-23 14:30:00,15.59,15.61,15.59,15.6,14000.0,12.468,12.484,12.468,12.476,14000.0
2009-03-23 14:35:00,15.6,15.63,15.6,15.61,21500.0,12.476,12.5,12.476,12.484,21500.0
2009-03-23 14:40:00,15.61,15.62,15.6,15.62,32100.0,12.484,12.492,12.476,12.492,32100.0
2009-03-23 14:45:00,15.62,15.67,15.62,15.67,41300.0,12.492,12.532,12.492,12.532,41300.0
2009-03-23 14:50:00,15.67,15.75,15.67,15.74,190800.0,12.532,12.596,12.532,12.588,190800.0
2009-03-23 14:55:00,15.74,15.75,15.71,15.74,104900.0,12.588,12.596,12.564,12.588,104900.0
2009-03-23 15:00:00,15.73,15.74,15.71,15.74,105000.0,12.58,12.588,12.564,12.588,105000.0
2009-03-23 15:05:00,15.74,15.75,15.71,15.72,42400.0,12.588,12.596,12.564,12.572,42400.0
2009-03-23 15:10:00,15.71,15.76,15.71,15.76,64500.0,12.564,12.6039,12.564,12.6039,64500.0
2009-03-23 15:15:00,15.76,15.79,15.76,15.78,56500.0,12.6039,12.6279,12.6039,12.6199,56500.0
2009-03-23 15:20:00,15.78,15.8,15.76,15.79,92200.0,12.6199,12.6359,12.6039,12.6279,92200.0
2009-03-23 15:25:00,15.79,15.8,15.77,15.78,62700.0,12.6279,12.6359,12.6119,12.6199,62700.0
2009-03-23 15:30:00,15.79,15.81,15.77,15.79,111600.0,12.6279,12.6439,12.6119,12.6279,111600.0
2009-03-23 15:35:00,15.79,15.84,15.78,15.83,73900.0,12.6279,12.6679,12.6199,12.6599,73900.0
2009-03-23 15:40:00,15.83,15.87,15.83,15.84,86900.0,12.6599,12.6919,12.6599,12.6679,86900.0
2009-03-23 15:45:00,15.85,15.89,15.83,15.89,326800.0,12.6759,12.7079,12.6599,12.7079,326800.0
2009-03-23 15:50:00,15.88,15.91,15.87,15.9,168700.0,12.6999,12.7239,12.6919,12.7159,168700.0
2009-03-23 15:55:00,15.9,15.93,15.89,15.93,443300.0,12.7159,12.7399,12.7079,12.7399,443300.0
2009-03-24 09:30:00,15.79,15.82,15.77,15.79,100300.0,12.6279,12.6519,12.6119,12.6279,100300.0
2009-03-24 09:35:00,15.8,15.85,15.78,15.82,44900.0,12.6359,12.6759,12.6199,12.6519,44900.0
2009-03-24 09:40:00,15.82,15.84,15.77,15.82,84100.0,12.6519,12.6679,12.6119,12.6519,84100.0
2009-03-24 09:45:00,15.82,15.82,15.71,15.74,78500.0,12.6519,12.6519,12.564,12.588,78500.0
2009-03-24 09:50:00,15.74,15.77,15.72,15.76,85400.0,12.588,12.6119,12.572,12.6039,85400.0
2009-03-24 09:55:00,15.77,15.8,15.76,15.8,104700.0,12.6119,12.6359,12.6039,12.6359,104700.0
2009-03-24 10:00:00,15.8,15.84,15.78,15.81,163700.0,12.6359,12.6679,12.6199,12.6439,163700.0
2009-03-24 10:05:00,15.82,15.83,15.79,15.82,228800.0,12.6519,12.6599,12.6279,12.6519,228800.0
2009-03-24 10:10:00,15.82,15.84,15.8,15.8,383200.0,12.6519,12.6679,12.6359,12.6359,383200.0
2009-03-24 10:15:00,15.8,15.83,15.77,15.77,256800.0,12.6359,12.6599,12.6119,12.6119,256800.0
2009-03-24 10:20:00,15.76,15.77,15.73,15.74,57100.0,12.6039,12.6119,12.58,12.588,57100.0
2009-03-24 10:25:00,15.74,15.76,15.7,15.72,51100.0,12.588,12.6039,12.556,12.572,51100.0
2009-03-24 10:30:00,15.71,15.71,15.69,15.71,59900.0,12.564,12.564,12.548,12.564,59900.0
2009-03-24 10:35:00,15.71,15.71,15.67,15.7,67300.0,12.564,12.564,12.532,12.556,67300.0
2009-03-24 10:40:00,15.7,15.73,15.7,15.7,74100.0,12.556,12.58,12.556,12.556,74100.0
2009-03-24 10:45:00,15.7,15.7,15.67,15.68,62900.0,12.556,12.556,12.532,12.54,62900.0
2009-03-24 10:50:00,15.68,15.73,15.68,15.72,69400.0,12.54,12.58,12.54,12.572,69400.0
2009-03-24 10:55:00,15.72,15.73,15.7,15.72,55900.0,12.572,12.58,12.556,12.572,55900.0
2009-03-24 11:00:00,15.72,15.75,15.69,15.73,106800.0,12.572,12.596,12.548,12.58,106800.0
2009-03-24 11:05:00,15.73,15.76,15.73,15.75,28400.0,12.58,12.6039,12.58,12.596,28400.0
2009-03-24 11:10:00,15.75,15.78,15.73,15.77,99300.0,12.596,12.6199,12.58,12.6119,99300.0
2009-03-24 11:15:00,15.76,15.76,15.75,15.75,25700.0,12.6039,12.6039,12.596,12.596,25700.0
2009-03-24 11:20:00,15.74,15.78,15.74,15.78,52800.0,12.588,12.6199,12.588,12.6199,52800.0
2009-03-24 11:25:00,15.78,15.8,15.77,15.78,32100.0,12.6199,12.6359,12.6119,12.6199,32100.0
2009-03-24 11:30:00,15.78,15.78,15.75,15.76,31400.0,12.6199,12.6199,12.596,12.6039,31400.0
2009-03-24 11:35:00,15.76,15.79,15.76,15.79,34500.0,12.6039,12.6279,12.6039,12.6279,34500.0
2009-03-24 11:40:00,15.78,15.79,15.76,15.77,28000.0,12.6199,12.6279,12.6039,12.6119,28000.0
2009-03-24 11:45:00,15.77,15.78,15.76,15.78,40100.0,12.6119,12.6199,12.6039,12.6199,40100.0
2009-03-24 11:50:00,15.78,15.78,15.75,15.77,12900.0,12.6199,12.6199,12.596,12.6119,12900.0
2009-03-24 11:55:00,15.77,15.77,15.74,15.74,35400.0,12.6119,12.6119,12.588,12.588,35400.0
2009-03-24 12:00:00,15.74,15.74,15.71,15.72,25900.0,12.588,12.588,12.564,12.572,25900.0
2009-03-24 12:05:00,15.72,15.73,15.71,15.71,26900.0,12.572,12.58,12.564,12.564,26900.0
2009-03-24 12:10:00,15.71,15.73,15.7,15.73,17300.0,12.564,12.58,12.556,12.58,17300.0
2009-03-24 12:15:00,15.74,15.77,15.74,15.76,21100.0,12.588,12.6119,12.588,12.6039,21100.0
2009-03-24 12:20:00,15.77,15.77,15.75,15.76,9600.0,12.6119,12.6119,12.596,12.6039,9600.0
2009-03-24 12:25:00,15.76,15.79,15.76,15.78,11800.0,12.6039,12.6279,12.6039,12.6199,11800.0
2009-03-24 12:30:00,15.79,15.8,15.78,15.79,24200.0,12.6279,12.6359,12.6199,12.6279,24200.0
2009-03-24 12:35:00,15.79,15.81,15.79,15.8,19400.0,12.6279,12.6439,12.6279,12.6359,19400.0
2009-03-24 12:40:00,15.79,15.8,15.77,15.77,14500.0,12.6279,12.6359,12.6119,12.6119,14500.0
2009-03-24 12:45:00,15.78,15.81,15.78,15.81,35900.0,12.6199,12.6439,12.6199,12.6439,35900.0
2009-03-24 12:50:00,15.82,15.86,15.82,15.86,23900.0,12.6519,12.6839,12.6519,12.6839,23900.0
2009-03-24 12:55:00,15.87,15.88,15.86,15.88,39500.0,12.6919,12.6999,12.6839,12.6999,39500.0
2009-03-24 13:00:00,15.89,15.89,15.85,15.86,46400.0,12.7079,12.7079,12.6759,12.6839,46400.0
2009-03-24 13:05:00,15.85,15.88,15.85,15.88,56800.0,12.6759,12.6999,12.6759,12.6999,56800.0
2009-03-24 13:10:00,15.87,15.91,15.85,15.91,49700.0,12.6919,12.7239,12.6759,12.7239,49700.0
2009-03-24 13:15:00,15.9,15.93,15.88,15.91,47100.0,12.7159,12.7399,12.6999,12.7239,47100.0
2009-03-24 13:20:00,15.91,15.93,15.91,15.92,33700.0,12.7239,12.7399,12.7239,12.7319,33700.0
2009-03-24 13:25:00,15.93,15.94,15.93,15.93,46800.0,12.7399,12.7479,12.7399,12.7399,46800.0
2009-03-24 13:30:00,15.93,15.93,15.87,15.87,34000.0,12.7399,12.7399,12.6919,12.6919,34000.0
2009-03-24 13:35:00,15.87,15.87,15.85,15.86,109300.0,12.6919,12.6919,12.6759,12.6839,109300.0
2009-03-24 13:40:00,15.86,15.87,15.85,15.85,58300.0,12.6839,12.6919,12.6759,12.6759,58300.0
2009-03-24 13:45:00,15.86,15.87,15.84,15.84,49600.0,12.6839,12.6919,12.6679,12.6679,49600.0
2009-03-24 13:50:00,15.84,15.85,15.8,15.81,55500.0,12.6679,12.6759,12.6359,12.6439,55500.0
2009-03-24 13:55:00,15.81,15.84,15.8,15.84,78900.0,12.6439,12.6679,12.6359,12.6679,78900.0
2009-03-24 14:00:00,15.84,15.84,15.8,15.81,19500.0,12.6679,12.6679,12.6359,12.6439,19500.0
2009-03-24 14:05:00,15.81,15.86,15.81,15.86,47900.0,12.6439,12.6839,12.6439,12.6839,47900.0
2009-03-24 14:10:00,15.86,15.89,15.85,15.86,51100.0,12.6839,12.7079,12.6759,12.6839,51100.0
2009-03-24 14:15:00,15.87,15.88,15.84,15.87,45100.0,12.6919,12.6999,12.6679,12.6919,45100.0
2009-03-24 14:20:00,15.87,15.9,15.86,15.88,28500.0,12.6919,12.7159,12.6839,12.6999,28500.0
2009-03-24 14:25:00,15.88,15.88,15.82,15.82,33600.0,12.6999,12.6999,12.6519,12.6519,33600.0
2009-03-24 14:30:00,15.83,15.84,15.79,15.81,103700.0,12.6599,12.6679,12.6279,12.6439,103700.0
2009-03-24 14:35:00,15.81,15.85,15.81,15.82,56200.0,12.6439,12.6759,12.6439,12.6519,56200.0
2009-03-24 14:40:00,15.83,15.86,15.82,15.83,34900.0,12.6599,12.6839,12.6519,12.6599,34900.0
2009-03-24 14:45:00,15.83,15.84,15.81,15.81,41100.0,12.6599,12.6679,12.6439,12.6439,41100.0
2009-03-24 14:50:00,15.81,15.83,15.77,15.77,70100.0,12.6439,12.6599,12.6119,12.6119,70100.0
2009-03-24 14:55:00,15.77,15.79,15.76,15.78,22300.0,12.6119,12.6279,12.6039,12.6199,22300.0
2009-03-24 15:00:00,15.78,15.81,15.77,15.78,100800.0,12.6199,12.6439,12.6119,12.6199,100800.0
2009-03-24 15:05:00,15.77,15.77,15.73,15.74,72200.0,12.6119,12.6119,12.58,12.588,72200.0
2009-03-24 15:10:00,15.75,15.76,15.74,15.76,72600.0,12.596,12.6039,12.588,12.6039,72600.0
2009-03-24 15:15:00,15.76,15.79,15.75,15.77,52200.0,12.6039,12.6279,12.596,12.6119,52200.0
2009-03-24 15:20:00,15.77,15.79,15.75,15.76,59700.0,12.6119,12.6279,12.596,12.6039,59700.0
2009-03-24 15:25:00,15.76,15.78,15.73,15.78,195600.0,12.6039,12.6199,12.58,12.6199,195600.0
2009-03-24 15:30:00,15.78,15.8,15.75,15.76,253300.0,12.6199,12.6359,12.596,12.6039,253300.0
2009-03-24 15:35:00,15.77,15.82,15.77,15.82,214700.0,12.6119,12.6519,12.6119,12.6519,214700.0
2009-03-24 15:40:00,15.82,15.82,15.77,15.78,109300.0,12.6519,12.6519,12.6119,12.6199,109300.0
2009-03-24 15:45:00,15.78,15.8,15.76,15.76,164200.0,12.6199,12.6359,12.6039,12.6039,164200.0
2009-03-24 15:50:00,15.75,15.76,15.7,15.7,138900.0,12.596,12.6039,12.556,12.556,138900.0
2009-03-24 15:55:00,15.71,15.72,15.66,15.67,293600.0,12.564,12.572,12.524,12.532,293600.0
2009-03-25 09:30:00,15.83,15.88,15.77,15.86,155500.0,12.6599,12.6999,12.6119,12.6839,155500.0
2009-03-25 09:35:00,15.86,15.86,15.79,15.81,197600.0,12.6839,12.6839,12.6279,12.6439,197600.0
2009-03-25 09:40:00,15.8,15.83,15.78,15.81,66800.0,12.6359,12.6599,12.6199,12.6439,66800.0
2009-03-25 09:45:00,15.81,15.83,15.79,15.81,59100.0,12.6439,12.6599,12.6279,12.6439,59100.0
2009-03-25 09:50:00,15.82,15.88,15.81,15.84,107800.0,12.6519,12.6999,12.6439,12.6679,107800.0
2009-03-25 09:55:00,15.84,15.9,15.84,15.88,60600.0,12.6679,12.7159,12.6679,12.6999,60600.0
2009-03-25 10:00:00,15.88,15.98,15.88,15.97,279400.0,12.6999,12.7799,12.6999,12.7719,279400.0
2009-03-25 10:05:00,15.97,16.0,15.96,15.99,258400.0,12.7719,12.7959,12.7639,12.7879,258400.0
2009-03-25 10:10:00,15.99,15.99,15.92,15.94,146800.0,12.7879,12.7879,12.7319,12.7479,146800.0
2009-03-25 10:15:00,15.93,15.95,15.91,15.95,56900.0,12.7399,12.7559,12.7239,12.7559,56900.0
2009-03-25 10:20:00,15.94,15.94,15.91,15.91,44100.0,12.7479,12.7479,12.7239,12.7239,44100.0
2009-03-25 10:25:00,15.91,15.92,15.87,15.89,116900.0,12.7239,12.7319,12.6919,12.7079,116900.0
2009-03-25 10:30:00,15.88,15.91,15.87,15.91,142600.0,12.6999,12.7239,12.6919,12.7239,142600.0
2009-03-25 10:35:00,15.91,16.0,15.91,15.99,71400.0,12.7239,12.7959,12.7239,12.7879,71400.0
2009-03-25 10:40:00,15.98,15.99,15.96,15.97,96100.0,12.7799,12.7879,12.7639,12.7719,96100.0
2009-03-25 10:45:00,15.97,15.98,15.93,15.94,67200.0,12.7719,12.7799,12.7399,12.7479,67200.0
2009-03-25 10:50:00,15.94,15.94,15.91,15.92,36800.0,12.7479,12.7479,12.7239,12.7319,36800.0
2009-03-25 10:55:00,15.92,15.95,15.89,15.9,209400.0,12.7319,12.7559,12.7079,12.7159,209400.0
2009-03-25 11:00:00,15.9,15.93,15.89,15.92,71500.0,12.7159,12.7399,12.7079,12.7319,71500.0
2009-03-25 11:05:00,15.92,15.94,15.91,15.93,78400.0,12.7319,12.7479,12.7239,12.7399,78400.0
2009-03-25 11:10:00,15.93,15.94,15.89,15.89,181800.0,12.7399,12.7479,12.7079,12.7079,181800.0
2009-03-25 11:15:00,15.9,15.9,15.84,15.86,150400.0,12.7159,12.7159,12.6679,12.6839,150400.0
2009-03-25 11:20:00,15.86,15.88,15.83,15.87,335500.0,12.6839,12.6999,12.6599,12.6919,335500.0
2009-03-25 11:25:00,15.86,15.88,15.85,15.87,276000.0,12.6839,12.6999,12.6759,12.6919,276000.0
2009-03-25 11:30:00,15.87,15.9,15.87,15.88,120500.0,12.6919,12.7159,12.6919,12.6999,120500.0
2009-03-25 11:35:00,15.87,15.88,15.85,15.88,70500.0,12.6919,12.6999,12.6759,12.6999,70500.0
2009-03-25 11:40:00,15.86,15.86,15.83,15.86,71700.0,12.6839,12.6839,12.6599,12.6839,71700.0
2009-03-25 11:45:00,15.87,15.91,15.87,15.89,113600.0,12.6919,12.7239,12.6919,12.7079,113600.0
2009-03-25 11:50:00,15.89,15.9,15.87,15.89,37800.0,12.7079,12.7159,12.6919,12.7079,37800.0
2009-03-25 11:55:00,15.88,15.89,15.86,15.86,68800.0,12.6999,12.7079,12.6839,12.6839,68800.0
2009-03-25 12:00:00,15.86,15.91,15.85,15.89,75100.0,12.6839,12.7239,12.6759,12.7079,75100.0
2009-03-25 12:05:00,15.89,15.93,15.89,15.91,102300.0,12.7079,12.7399,12.7079,12.7239,102300.0
2009-03-25 12:10:00,15.91,15.91,15.89,15.9,44900.0,12.7239,12.7239,12.7079,12.7159,44900.0
2009-03-25 12:15:00,15.9,15.9,15.85,15.86,79700.0,12.7159,12.7159,12.6759,12.6839,79700.0
2009-03-25 12:20:00,15.85,15.86,15.8,15.81,119300.0,12.6759,12.6839,12.6359,12.6439,119300.0
2009-03-25 12:25:00,15.81,15.83,15.8,15.82,35400.0,12.6439,12.6599,12.6359,12.6519,35400.0
2009-03-25 12:30:00,15.83,15.84,15.8,15.8,94400.0,12.6599,12.6679,12.6359,12.6359,94400.0
2009-03-25 12:35:00,15.8,15.82,15.79,15.81,71800.0,12.6359,12.6519,12.6279,12.6439,71800.0
2009-03-25 12:40:00,15.81,15.83,15.81,15.82,53700.0,12.6439,12.6599,12.6439,12.6519,53700.0
2009-03-25 12:45:00,15.81,15.81,15.78,15.79,69800.0,12.6439,12.6439,12.6199,12.6279,69800.0
2009-03-25 12:50:00,15.78,15.79,15.77,15.78,31400.0,12.6199,12.6279,12.6119,12.6199,31400.0
2009-03-25 12:55:00,15.79,15.8,15.79,15.8,26500.0,12.6279,12.6359,12.6279,12.6359,26500.0
2009-03-25 13:00:00,15.8,15.82,15.8,15.81,48200.0,12.6359,12.6519,12.6359,12.6439,48200.0
2009-03-25 13:05:00,15.8,15.81,15.78,15.78,36900.0,12.6359,12.6439,12.6199,12.6199,36900.0
2009-03-25 13:10:00,15.77,15.78,15.75,15.75,44800.0,12.6119,12.6199,12.596,12.596,44800.0
2009-03-25 13:15:00,15.75,15.75,15.7,15.7,45100.0,12.596,12.596,12.556,12.556,45100.0
2009-03-25 13:20:00,15.7,15.72,15.69,15.7,65900.0,12.556,12.572,12.548,12.556,65900.0
2009-03-25 13:25:00,15.71,15.71,15.63,15.66,74500.0,12.564,12.564,12.5,12.524,74500.0
2009-03-25 13:30:00,15.66,15.67,15.66,15.66,34400.0,12.524,12.532,12.524,12.524,34400.0
2009-03-25 13:35:00,15.65,15.65,15.62,15.64,61300.0,12.516,12.516,12.492,12.508,61300.0
2009-03-25 13:40:00,15.62,15.63,15.57,15.59,101400.0,12.492,12.5,12.452,12.468,101400.0
2009-03-25 13:45:00,15.59,15.62,15.59,15.61,40000.0,12.468,12.492,12.468,12.484,40000.0
2009-03-25 13:50:00,15.61,15.66,15.6,15.65,69500.0,12.484,12.524,12.476,12.516,69500.0
2009-03-25 13:55:00,15.65,15.65,15.6,15.6,54000.0,12.516,12.516,12.476,12.476,54000.0
2009-03-25 14:00:00,15.6,15.61,15.49,15.49,93000.0,12.476,12.484,12.388,12.388,93000.0
2009-03-25 14:05:00,15.49,15.5,15.43,15.44,104200.0,12.388,12.396,12.34,12.348,104200.0
2009-03-25 14:10:00,15.45,15.5,15.45,15.49,41600.0,12.356,12.396,12.356,12.388,41600.0
2009-03-25 14:15:00,15.48,15.49,15.45,15.47,49500.0,12.38,12.388,12.356,12.372,49500.0
2009-03-25 14:20:00,15.47,15.52,15.47,15.51,88800.0,12.372,12.412,12.372,12.404,88800.0
2009-03-25 14:25:00,15.5,15.52,15.48,15.48,66500.0,12.396,12.412,12.38,12.38,66500.0
2009-03-25 14:30:00,15.48,15.5,15.46,15.47,77300.0,12.38,12.396,12.364,12.372,77300.0
2009-03-25 14:35:00,15.46,15.48,15.44,15.44,92300.0,12.364,12.38,12.348,12.348,92300.0
2009-03-25 14:40:00,15.44,15.46,15.39,15.4,139700.0,12.348,12.364,12.308,12.316,139700.0
2009-03-25 14:45:00,15.4,15.42,15.35,15.42,211700.0,12.316,12.332,12.2761,12.332,211700.0
2009-03-25 14:50:00,15.41,15.42,15.38,15.42,112400.0,12.324,12.332,12.3,12.332,112400.0
2009-03-25 14:55:00,15.42,15.44,15.38,15.38,67200.0,12.332,12.348,12.3,12.3,67200.0
2009-03-25 15:00:00,15.39,15.39,15.34,15.36,111400.0,12.308,12.308,12.2681,12.2841,111400.0
2009-03-25 15:05:00,15.36,15.41,15.35,15.39,399800.0,12.2841,12.324,12.2761,12.308,399800.0
2009-03-25 15:10:00,15.39,15.43,15.39,15.43,92300.0,12.308,12.34,12.308,12.34,92300.0
2009-03-25 15:15:00,15.43,15.45,15.41,15.44,106400.0,12.34,12.356,12.324,12.348,106400.0
2009-03-25 15:20:00,15.44,15.48,15.44,15.46,242900.0,12.348,12.38,12.348,12.364,242900.0
2009-03-25 15:25:00,15.46,15.51,15.44,15.51,140800.0,12.364,12.404,12.348,12.404,140800.0
2009-03-25 15:30:00,15.51,15.55,15.5,15.52,261900.0,12.404,12.436,12.396,12.412,261900.0
2009-03-25 15:35:00,15.52,15.56,15.51,15.53,102600.0,12.412,12.444,12.404,12.42,102600.0
2009-03-25 15:40:00,15.53,15.56,15.47,15.55,189200.0,12.42,12.444,12.372,12.436,189200.0
2009-03-25 15:45:00,15.56,15.6,15.54,15.55,214700.0,12.444,12.476,12.428,12.436,214700.0
2009-03-25 15:50:00,15.55,15.59,15.53,15.59,404800.0,12.436,12.468,12.42,12.468,404800.0
2009-03-25 15:55:00,15.58,15.75,15.58,15.75,544400.0,12.46,12.596,12.46,12.596,544400.0
2009-03-26 09:30:00,15.98,15.98,15.85,15.9,173600.0,12.7799,12.7799,12.6759,12.7159,173600.0
2009-03-26 09:35:00,15.89,15.95,15.87,15.92,159400.0,12.7079,12.7559,12.6919,12.7319,159400.0
2009-03-26 09:40:00,15.93,15.99,15.92,15.99,147700.0,12.7399,12.7879,12.7319,12.7879,147700.0
2009-03-26 09:45:00,15.99,16.0,15.92,15.92,99300.0,12.7879,12.7959,12.7319,12.7319,99300.0
2009-03-26 09:50:00,15.92,15.94,15.89,15.89,376100.0,12.7319,12.7479,12.7079,12.7079,376100.0
2009-03-26 09:55:00,15.9,15.91,15.86,15.88,198800.0,12.7159,12.7239,12.6839,12.6999,198800.0
2009-03-26 10:00:00,15.88,15.93,15.87,15.93,32000.0,12.6999,12.7399,12.6919,12.7399,32000.0
2009-03-26 10:05:00,15.91,15.96,15.91,15.92,90500.0,12.7239,12.7639,12.7239,12.7319,90500.0
2009-03-26 10:10:00,15.92,15.92,15.82,15.83,122200.0,12.7319,12.7319,12.6519,12.6599,122200.0
2009-03-26 10:15:00,15.83,15.87,15.82,15.87,97400.0,12.6599,12.6919,12.6519,12.6919,97400.0
2009-03-26 10:20:00,15.87,15.88,15.86,15.87,54000.0,12.6919,12.6999,12.6839,12.6919,54000.0
2009-03-26 10:25:00,15.88,15.89,15.82,15.83,99400.0,12.6999,12.7079,12.6519,12.6599,99400.0
2009-03-26 10:30:00,15.82,15.87,15.82,15.87,55300.0,12.6519,12.6919,12.6519,12.6919,55300.0
2009-03-26 10:35:00,15.87,15.93,15.87,15.93,36200.0,12.6919,12.7399,12.6919,12.7399,36200.0
2009-03-26 10:40:00,15.93,15.94,15.91,15.91,39600.0,12.7399,12.7479,12.7239,12.7239,39600.0
2009-03-26 10:45:00,15.91,15.93,15.9,15.9,244700.0,12.7239,12.7399,12.7159,12.7159,244700.0
2009-03-26 10:50:00,15.89,15.91,15.88,15.88,124600.0,12.7079,12.7239,12.6999,12.6999,124600.0
2009-03-26 10:55:00,15.88,15.93,15.87,15.92,94800.0,12.6999,12.7399,12.6919,12.7319,94800.0
2009-03-26 11:00:00,15.93,15.97,15.92,15.96,59700.0,12.7399,12.7719,12.7319,12.7639,59700.0
2009-03-26 11:05:00,15.96,15.99,15.95,15.97,171300.0,12.7639,12.7879,12.7559,12.7719,171300.0
2009-03-26 11:10:00,15.97,15.98,15.95,15.96,127300.0,12.7719,12.7799,12.7559,12.7639,127300.0
2009-03-26 11:15:00,15.96,15.99,15.95,15.95,29400.0,12.7639,12.7879,12.7559,12.7559,29400.0
2009-03-26 11:20:00,15.95,15.98,15.94,15.97,121300.0,12.7559,12.7799,12.7479,12.7719,121300.0
2009-03-26 11:25:00,15.97,16.0,15.93,15.94,46000.0,12.7719,12.7959,12.7399,12.7479,46000.0
2009-03-26 11:30:00,15.93,15.99,15.93,15.98,89200.0,12.7399,12.7879,12.7399,12.7799,89200.0
2009-03-26 11:35:00,15.98,16.01,15.97,16.01,45700.0,12.7799,12.8039,12.7719,12.8039,45700.0
2009-03-26 11:40:00,16.01,16.02,15.98,16.02,88800.0,12.8039,12.8119,12.7799,12.8119,88800.0
2009-03-26 11:45:00,16.02,16.02,16.0,16.0,60500.0,12.8119,12.8119,12.7959,12.7959,60500.0
2009-03-26 11:50:00,16.01,16.01,15.95,15.99,156800.0,12.8039,12.8039,12.7559,12.7879,156800.0
2009-03-26 11:55:00,15.99,16.0,15.98,16.0,72200.0,12.7879,12.7959,12.7799,12.7959,72200.0
2009-03-26 12:00:00,16.0,16.03,15.99,16.02,53000.0,12.7959,12.8199,12.7879,12.8119,53000.0
2009-03-26 12:05:00,16.03,16.05,16.03,16.05,135500.0,12.8199,12.8359,12.8199,12.8359,135500.0
2009-03-26 12:10:00,16.05,16.05,16.03,16.03,55600.0,12.8359,12.8359,12.8199,12.8199,55600.0
2009-03-26 12:15:00,16.03,16.04,16.0,16.04,83300.0,12.8199,12.8279,12.7959,12.8279,83300.0
2009-03-26 12:20:00,16.04,16.07,16.04,16.06,68900.0,12.8279,12.8519,12.8279,12.8439,68900.0
2009-03-26 12:25:00,16.07,16.07,16.05,16.07,111100.0,12.8519,12.8519,12.8359,12.8519,111100.0
2009-03-26 12:30:00,16.06,16.07,16.03,16.05,28100.0,12.8439,12.8519,12.8199,12.8359,28100.0
2009-03-26 12:35:00,16.05,16.05,16.01,16.05,47200.0,12.8359,12.8359,12.8039,12.8359,47200.0
2009-03-26 12:40:00,16.05,16.05,15.99,15.99,61400.0,12.8359,12.8359,12.7879,12.7879,61400.0
2009-03-26 12:45:00,15.99,16.0,15.99,16.0,42700.0,12.7879,12.7959,12.7879,12.7959,42700.0
2009-03-26 12:50:00,16.0,16.0,15.98,15.98,11800.0,12.7959,12.7959,12.7799,12.7799,11800.0
2009-03-26 12:55:00,15.98,15.99,15.98,15.98,52300.0,12.7799,12.7879,12.7799,12.7799,52300.0
2009-03-26 13:00:00,15.98,16.08,15.98,16.05,168100.0,12.7799,12.8599,12.7799,12.8359,168100.0
2009-03-26 13:05:00,16.05,16.11,16.05,16.1,134200.0,12.8359,12.8839,12.8359,12.8759,134200.0
2009-03-26 13:10:00,16.1,16.11,16.08,16.08,138300.0,12.8759,12.8839,12.8599,12.8599,138300.0
2009-03-26 13:15:00,16.09,16.12,16.09,16.1,87700.0,12.8679,12.8919,12.8679,12.8759,87700.0
2009-03-26 13:20:00,16.11,16.16,16.1,16.15,131000.0,12.8839,12.9238,12.8759,12.9158,131000.0
2009-03-26 13:25:00,16.15,16.17,16.14,16.15,110200.0,12.9158,12.9318,12.9079,12.9158,110200.0
2009-03-26 13:30:00,16.15,16.17,16.14,16.16,88400.0,12.9158,12.9318,12.9079,12.9238,88400.0
2009-03-26 13:35:00,16.15,16.15,16.11,16.12,54100.0,12.9158,12.9158,12.8839,12.8919,54100.0
2009-03-26 13:40:00,16.13,16.13,16.08,16.09,46300.0,12.8999,12.8999,12.8599,12.8679,46300.0
2009-03-26 13:45:00,16.1,16.12,16.09,16.1,32500.0,12.8759,12.8919,12.8679,12.8759,32500.0
2009-03-26 13:50:00,16.1,16.13,16.09,16.1,56600.0,12.8759,12.8999,12.8679,12.8759,56600.0
2009-03-26 13:55:00,16.09,16.13,16.09,16.11,36700.0,12.8679,12.8999,12.8679,12.8839,36700.0
2009-03-26 14:00:00,16.11,16.15,16.11,16.15,94000.0,12.8839,12.9158,12.8839,12.9158,94000.0
2009-03-26 14:05:00,16.16,16.16,16.13,16.14,174800.0,12.9238,12.9238,12.8999,12.9079,174800.0
2009-03-26 14:10:00,16.13,16.15,16.12,16.13,79600.0,12.8999,12.9158,12.8919,12.8999,79600.0
2009-03-26 14:15:00,16.13,16.13,16.11,16.11,43300.0,12.8999,12.8999,12.8839,12.8839,43300.0
2009-03-26 14:20:00,16.11,16.15,16.11,16.14,64200.0,12.8839,12.9158,12.8839,12.9079,64200.0
2009-03-26 14:25:00,16.15,16.16,16.08,16.09,211600.0,12.9158,12.9238,12.8599,12.8679,211600.0
2009-03-26 14:30:00,16.08,16.08,16.04,16.06,66500.0,12.8599,12.8599,12.8279,12.8439,66500.0
2009-03-26 14:35:00,16.06,16.1,16.05,16.08,46700.0,12.8439,12.8759,12.8359,12.8599,46700.0
2009-03-26 14:40:00,16.08,16.1,16.05,16.06,24200.0,12.8599,12.8759,12.8359,12.8439,24200.0
2009-03-26 14:45:00,16.06,16.1,16.06,16.07,138400.0,12.8439,12.8759,12.8439,12.8519,138400.0
2009-03-26 14:50:00,16.07,16.07,16.02,16.04,62800.0,12.8519,12.8519,12.8119,12.8279,62800.0
2009-03-26 14:55:00,16.04,16.07,15.99,15.99,107500.0,12.8279,12.8519,12.7879,12.7879,107500.0
2009-03-26 15:00:00,15.99,16.02,15.98,16.02,96800.0,12.7879,12.8119,12.7799,12.8119,96800.0
2009-03-26 15:05:00,16.03,16.08,16.01,16.06,101100.0,12.8199,12.8599,12.8039,12.8439,101100.0
2009-03-26 15:10:00,16.07,16.08,16.04,16.04,100100.0,12.8519,12.8599,12.8279,12.8279,100100.0
2009-03-26 15:15:00,16.05,16.05,16.0,16.03,100700.0,12.8359,12.8359,12.7959,12.8199,100700.0
2009-03-26 15:20:00,16.03,16.1,16.02,16.09,62700.0,12.8199,12.8759,12.8119,12.8679,62700.0
2009-03-26 15:25:00,16.09,16.12,16.08,16.11,90700.0,12.8679,12.8919,12.8599,12.8839,90700.0
2009-03-26 15:30:00,16.1,16.14,16.06,16.1,158400.0,12.8759,12.9079,12.8439,12.8759,158400.0
2009-03-26 15:35:00,16.11,16.11,16.06,16.11,227800.0,12.8839,12.8839,12.8439,12.8839,227800.0
2009-03-26 15:40:00,16.11,16.19,16.11,16.17,258900.0,12.8839,12.9478,12.8839,12.9318,258900.0
2009-03-26 15:45:00,16.18,16.19,16.14,16.17,168300.0,12.9398,12.9478,12.9079,12.9318,168300.0
2009-03-26 15:50:00,16.17,16.21,16.11,16.16,275800.0,12.9318,12.9638,12.8839,12.9238,275800.0
2009-03-26 15:55:00,16.16,16.2,16.14,16.17,292700.0,12.9238,12.9558,12.9079,12.9318,292700.0
2009-03-27 09:30:00,16.03,16.04,15.92,15.97,204900.0,12.8199,12.8279,12.7319,12.7719,204900.0
2009-03-27 09:35:00,15.96,15.98,15.9,15.94,226400.0,12.7639,12.7799,12.7159,12.7479,226400.0
2009-03-27 09:40:00,15.94,15.95,15.89,15.91,112300.0,12.7479,12.7559,12.7079,12.7239,112300.0
2009-03-27 09:45:00,15.9,15.93,15.88,15.89,67200.0,12.7159,12.7399,12.6999,12.7079,67200.0
2009-03-27 09:50:00,15.9,15.92,15.88,15.92,78400.0,12.7159,12.7319,12.6999,12.7319,78400.0
2009-03-27 09:55:00,15.91,15.93,15.89,15.9,58900.0,12.7239,12.7399,12.7079,12.7159,58900.0
2009-03-27 10:00:00,15.9,15.92,15.84,15.86,107100.0,12.7159,12.7319,12.6679,12.6839,107100.0
2009-03-27 10:05:00,15.85,15.87,15.81,15.81,226200.0,12.6759,12.6919,12.6439,12.6439,226200.0
2009-03-27 10:10:00,15.82,15.85,15.81,15.84,67100.0,12.6519,12.6759,12.6439,12.6679,67100.0
2009-03-27 10:15:00,15.84,15.85,15.81,15.82,225000.0,12.6679,12.6759,12.6439,12.6519,225000.0
2009-03-27 10:20:00,15.82,15.87,15.82,15.86,80400.0,12.6519,12.6919,12.6519,12.6839,80400.0
2009-03-27 10:25:00,15.87,15.88,15.84,15.87,103800.0,12.6919,12.6999,12.6679,12.6919,103800.0
2009-03-27 10:30:00,15.88,15.88,15.83,15.87,45900.0,12.6999,12.6999,12.6599,12.6919,45900.0
2009-03-27 10:35:00,15.87,15.91,15.87,15.89,57100.0,12.6919,12.7239,12.6919,12.7079,57100.0
2009-03-27 10:40:00,15.89,15.9,15.87,15.87,37800.0,12.7079,12.7159,12.6919,12.6919,37800.0
2009-03-27 10:45:00,15.88,15.93,15.87,15.88,56500.0,12.6999,12.7399,12.6919,12.6999,56500.0
2009-03-27 10:50:00,15.88,15.92,15.88,15.9,67500.0,12.6999,12.7319,12.6999,12.7159,67500.0
2009-03-27 10:55:00,15.9,15.91,15.88,15.89,44000.0,12.7159,12.7239,12.6999,12.7079,44000.0
2009-03-27 11:00:00,15.89,15.89,15.84,15.86,46900.0,12.7079,12.7079,12.6679,12.6839,46900.0
2009-03-27 11:05:00,15.87,15.91,15.87,15.89,35100.0,12.6919,12.7239,12.6919,12.7079,35100.0
2009-03-27 11:10:00,15.89,15.92,15.87,15.92,17500.0,12.7079,12.7319,12.6919,12.7319,17500.0
2009-03-27 11:15:00,15.92,15.92,15.9,15.91,49500.0,12.7319,12.7319,12.7159,12.7239,49500.0
2009-03-27 11:20:00,15.9,15.93,15.9,15.92,113000.0,12.7159,12.7399,12.7159,12.7319,113000.0
2009-03-27 11:25:00,15.92,15.94,15.89,15.9,97800.0,12.7319,12.7479,12.7079,12.7159,97800.0
2009-03-27 11:30:00,15.9,15.9,15.87,15.89,38000.0,12.7159,12.7159,12.6919,12.7079,38000.0
2009-03-27 11:35:00,15.89,15.92,15.89,15.9,28400.0,12.7079,12.7319,12.7079,12.7159,28400.0
2009-03-27 11:40:00,15.9,15.92,15.9,15.91,29300.0,12.7159,12.7319,12.7159,12.7239,29300.0
2009-03-27 11:45:00,15.92,15.96,15.92,15.93,39400.0,12.7319,12.7639,12.7319,12.7399,39400.0
2009-03-27 11:50:00,15.93,15.96,15.93,15.96,52600.0,12.7399,12.7639,12.7399,12.7639,52600.0
2009-03-27 11:55:00,15.96,15.96,15.93,15.94,47600.0,12.7639,12.7639,12.7399,12.7479,47600.0
2009-03-27 12:00:00,15.94,15.98,15.93,15.97,59200.0,12.7479,12.7799,12.7399,12.7719,59200.0
2009-03-27 12:05:00,15.97,15.98,15.94,15.96,49800.0,12.7719,12.7799,12.7479,12.7639,49800.0
2009-03-27 12:10:00,15.97,15.97,15.93,15.93,34600.0,12.7719,12.7719,12.7399,12.7399,34600.0
2009-03-27 12:15:00,15.93,15.93,15.89,15.9,41400.0,12.7399,12.7399,12.7079,12.7159,41400.0
2009-03-27 12:20:00,15.91,15.91,15.87,15.89,89800.0,12.7239,12.7239,12.6919,12.7079,89800.0
2009-03-27 12:25:00,15.89,15.9,15.89,15.89,37000.0,12.7079,12.7159,12.7079,12.7079,37000.0
2009-03-27 12:30:00,15.89,15.9,15.88,15.9,30400.0,12.7079,12.7159,12.6999,12.7159,30400.0
2009-03-27 12:35:00,15.9,15.9,15.88,15.89,64900.0,12.7159,12.7159,12.6999,12.7079,64900.0
2009-03-27 12:40:00,15.89,15.91,15.88,15.91,35200.0,12.7079,12.7239,12.6999,12.7239,35200.0
2009-03-27 12:45:00,15.91,15.92,15.9,15.92,476300.0,12.7239,12.7319,12.7159,12.7319,476300.0
2009-03-27 12:50:00,15.92,15.93,15.89,15.89,39900.0,12.7319,12.7399,12.7079,12.7079,39900.0
2009-03-27 12:55:00,15.89,15.89,15.85,15.86,92100.0,12.7079,12.7079,12.6759,12.6839,92100.0
2009-03-27 13:00:00,15.86,15.86,15.84,15.84,74200.0,12.6839,12.6839,12.6679,12.6679,74200.0
2009-03-27 13:05:00,15.84,15.86,15.82,15.84,79800.0,12.6679,12.6839,12.6519,12.6679,79800.0
2009-03-27 13:10:00,15.84,15.84,15.81,15.84,46500.0,12.6679,12.6679,12.6439,12.6679,46500.0
2009-03-27 13:15:00,15.84,15.86,15.83,15.85,15700.0,12.6679,12.6839,12.6599,12.6759,15700.0
2009-03-27 13:20:00,15.85,15.88,15.85,15.87,43100.0,12.6759,12.6999,12.6759,12.6919,43100.0
2009-03-27 13:25:00,15.87,15.89,15.86,15.87,140900.0,12.6919,12.7079,12.6839,12.6919,140900.0
2009-03-27 13:30:00,15.87,15.91,15.86,15.9,64700.0,12.6919,12.7239,12.6839,12.7159,64700.0
2009-03-27 13:35:00,15.89,15.89,15.85,15.85,67400.0,12.7079,12.7079,12.6759,12.6759,67400.0
2009-03-27 13:40:00,15.85,15.86,15.8,15.82,38000.0,12.6759,12.6839,12.6359,12.6519,38000.0
2009-03-27 13:45:00,15.82,15.82,15.8,15.82,45100.0,12.6519,12.6519,12.6359,12.6519,45100.0
2009-03-27 13:50:00,15.82,15.82,15.79,15.79,42600.0,12.6519,12.6519,12.6279,12.6279,42600.0
2009-03-27 13:55:00,15.79,15.83,15.79,15.81,84900.0,12.6279,12.6599,12.6279,12.6439,84900.0
2009-03-27 14:00:00,15.82,15.84,15.8,15.83,32900.0,12.6519,12.6679,12.6359,12.6599,32900.0
2009-03-27 14:05:00,15.83,15.85,15.82,15.84,44300.0,12.6599,12.6759,12.6519,12.6679,44300.0
2009-03-27 14:10:00,15.83,15.86,15.82,15.85,166900.0,12.6599,12.6839,12.6519,12.6759,166900.0
2009-03-27 14:15:00,15.86,15.86,15.83,15.86,57700.0,12.6839,12.6839,12.6599,12.6839,57700.0
2009-03-27 14:20:00,15.87,15.9,15.85,15.88,94900.0,12.6919,12.7159,12.6759,12.6999,94900.0
2009-03-27 14:25:00,15.88,15.9,15.87,15.88,76500.0,12.6999,12.7159,12.6919,12.6999,76500.0
2009-03-27 14:30:00,15.88,15.89,15.83,15.85,73400.0,12.6999,12.7079,12.6599,12.6759,73400.0
2009-03-27 14:35:00,15.86,15.89,15.85,15.86,41300.0,12.6839,12.7079,12.6759,12.6839,41300.0
2009-03-27 14:40:00,15.86,15.89,15.85,15.85,69500.0,12.6839,12.7079,12.6759,12.6759,69500.0
2009-03-27 14:45:00,15.85,15.86,15.81,15.85,84100.0,12.6759,12.6839,12.6439,12.6759,84100.0
2009-03-27 14:50:00,15.85,15.86,15.82,15.86,32000.0,12.6759,12.6839,12.6519,12.6839,32000.0
2009-03-27 14:55:00,15.85,15.9,15.85,15.89,33900.0,12.6759,12.7159,12.6759,12.7079,33900.0
2009-03-27 15:00:00,15.9,15.97,15.9,15.94,51100.0,12.7159,12.7719,12.7159,12.7479,51100.0
2009-03-27 15:05:00,15.93,15.94,15.91,15.92,45600.0,12.7399,12.7479,12.7239,12.7319,45600.0
2009-03-27 15:10:00,15.92,15.94,15.88,15.89,42200.0,12.7319,12.7479,12.6999,12.7079,42200.0
2009-03-27 15:15:00,15.89,15.93,15.89,15.93,34500.0,12.7079,12.7399,12.7079,12.7399,34500.0
2009-03-27 15:20:00,15.93,15.93,15.9,15.92,74900.0,12.7399,12.7399,12.7159,12.7319,74900.0
2009-03-27 15:25:00,15.92,15.92,15.87,15.88,95000.0,12.7319,12.7319,12.6919,12.6999,95000.0
2009-03-27 15:30:00,15.87,15.9,15.87,15.87,58300.0,12.6919,12.7159,12.6919,12.6919,58300.0
2009-03-27 15:35:00,15.86,15.86,15.83,15.84,72800.0,12.6839,12.6839,12.6599,12.6679,72800.0
2009-03-27 15:40:00,15.83,15.9,15.81,15.88,94500.0,12.6599,12.7159,12.6439,12.6999,94500.0
2009-03-27 15:45:00,15.87,15.91,15.87,15.89,72400.0,12.6919,12.7239,12.6919,12.7079,72400.0
2009-03-27 15:50:00,15.89,15.92,15.86,15.86,90700.0,12.7079,12.7319,12.6839,12.6839,90700.0
2009-03-27 15:55:00,15.86,15.86,15.8,15.84,189900.0,12.6839,12.6839,12.6359,12.6679,189900.0
2009-03-30 09:30:00,15.55,15.57,15.46,15.47,182900.0,12.436,12.452,12.364,12.372,182900.0
2009-03-30 09:35:00,15.47,15.48,15.41,15.45,114900.0,12.372,12.38,12.324,12.356,114900.0
2009-03-30 09:40:00,15.45,15.45,15.39,15.39,124300.0,12.356,12.356,12.308,12.308,124300.0
2009-03-30 09:45:00,15.39,15.43,15.38,15.4,255400.0,12.308,12.34,12.3,12.316,255400.0
2009-03-30 09:50:00,15.4,15.4,15.36,15.4,71600.0,12.316,12.316,12.2841,12.316,71600.0
2009-03-30 09:55:00,15.39,15.42,15.39,15.42,60500.0,12.308,12.332,12.308,12.332,60500.0
2009-03-30 10:00:00,15.41,15.43,15.39,15.39,87300.0,12.324,12.34,12.308,12.308,87300.0
2009-03-30 10:05:00,15.38,15.41,15.36,15.39,67300.0,12.3,12.324,12.2841,12.308,67300.0
2009-03-30 10:10:00,15.41,15.42,15.38,15.38,87200.0,12.324,12.332,12.3,12.3,87200.0
2009-03-30 10:15:00,15.38,15.38,15.33,15.34,117100.0,12.3,12.3,12.2601,12.2681,117100.0
2009-03-30 10:20:00,15.34,15.34,15.29,15.31,349600.0,12.2681,12.2681,12.2281,12.2441,349600.0
2009-03-30 10:25:00,15.3,15.32,15.3,15.32,98600.0,12.2361,12.2521,12.2361,12.2521,98600.0
2009-03-30 10:30:00,15.31,15.31,15.24,15.26,203800.0,12.2441,12.2441,12.1881,12.2041,203800.0
2009-03-30 10:35:00,15.25,15.27,15.23,15.25,121600.0,12.1961,12.2121,12.1801,12.1961,121600.0
2009-03-30 10:40:00,15.24,15.25,15.23,15.23,37800.0,12.1881,12.1961,12.1801,12.1801,37800.0
2009-03-30 10:45:00,15.23,15.24,15.21,15.24,120700.0,12.1801,12.1881,12.1641,12.1881,120700.0
2009-03-30 10:50:00,15.25,15.28,15.24,15.28,36100.0,12.1961,12.2201,12.1881,12.2201,36100.0
2009-03-30 10:55:00,15.29,15.29,15.27,15.28,63800.0,12.2281,12.2281,12.2121,12.2201,63800.0
2009-03-30 11:00:00,15.27,15.27,15.24,15.24,103400.0,12.2121,12.2121,12.1881,12.1881,103400.0
2009-03-30 11:05:00,15.25,15.25,15.21,15.23,112000.0,12.1961,12.1961,12.1641,12.1801,112000.0
2009-03-30 11:10:00,15.24,15.31,15.23,15.3,110600.0,12.1881,12.2441,12.1801,12.2361,110600.0
2009-03-30 11:15:00,15.3,15.32,15.27,15.28,50100.0,12.2361,12.2521,12.2121,12.2201,50100.0
2009-03-30 11:20:00,15.29,15.32,15.26,15.26,62400.0,12.2281,12.2521,12.2041,12.2041,62400.0
2009-03-30 11:25:00,15.27,15.28,15.25,15.25,467100.0,12.2121,12.2201,12.1961,12.1961,467100.0
2009-03-30 11:30:00,15.25,15.25,15.21,15.24,74400.0,12.1961,12.1961,12.1641,12.1881,74400.0
2009-03-30 11:35:00,15.23,15.27,15.23,15.26,40400.0,12.1801,12.2121,12.1801,12.2041,40400.0
2009-03-30 11:40:00,15.26,15.29,15.25,15.27,66000.0,12.2041,12.2281,12.1961,12.2121,66000.0
2009-03-30 11:45:00,15.27,15.3,15.27,15.3,33900.0,12.2121,12.2361,12.2121,12.2361,33900.0
2009-03-30 11:50:00,15.3,15.3,15.26,15.28,33700.0,12.2361,12.2361,12.2041,12.2201,33700.0
2009-03-30 11:55:00,15.27,15.29,15.25,15.29,32000.0,12.2121,12.2281,12.1961,12.2281,32000.0
2009-03-30 12:00:00,15.29,15.29,15.27,15.29,28600.0,12.2281,12.2281,12.2121,12.2281,28600.0
2009-03-30 12:05:00,15.28,15.29,15.27,15.27,42200.0,12.2201,12.2281,12.2121,12.2121,42200.0
2009-03-30 12:10:00,15.28,15.29,15.26,15.27,34000.0,12.2201,12.2281,12.2041,12.2121,34000.0
2009-03-30 12:15:00,15.26,15.32,15.26,15.32,14200.0,12.2041,12.2521,12.2041,12.2521,14200.0
2009-03-30 12:20:00,15.32,15.33,15.3,15.33,40200.0,12.2521,12.2601,12.2361,12.2601,40200.0
2009-03-30 12:25:00,15.33,15.33,15.32,15.33,10500.0,12.2601,12.2601,12.2521,12.2601,10500.0
2009-03-30 12:30:00,15.33,15.33,15.3,15.32,24500.0,12.2601,12.2601,12.2361,12.2521,24500.0
2009-03-30 12:35:00,15.32,15.34,15.32,15.34,20100.0,12.2521,12.2681,12.2521,12.2681,20100.0
2009-03-30 12:40:00,15.35,15.35,15.31,15.32,13700.0,12.2761,12.2761,12.2441,12.2521,13700.0
2009-03-30 12:45:00,15.32,15.33,15.31,15.31,18800.0,12.2521,12.2601,12.2441,12.2441,18800.0
2009-03-30 12:50:00,15.32,15.32,15.3,15.31,17600.0,12.2521,12.2521,12.2361,12.2441,17600.0
2009-03-30 12:55:00,15.31,15.31,15.27,15.27,9500.0,12.2441,12.2441,12.2121,12.2121,9500.0
2009-03-30 13:00:00,15.27,15.29,15.27,15.28,49300.0,12.2121,12.2281,12.2121,12.2201,49300.0
2009-03-30 13:05:00,15.27,15.27,15.26,15.26,11600.0,12.2121,12.2121,12.2041,12.2041,11600.0
2009-03-30 13:10:00,15.26,15.27,15.25,15.26,12700.0,12.2041,12.2121,12.1961,12.2041,12700.0
2009-03-30 13:15:00,15.27,15.27,15.25,15.25,60300.0,12.2121,12.2121,12.1961,12.1961,60300.0
2009-03-30 13:20:00,15.25,15.26,15.24,15.25,9700.0,12.1961,12.2041,12.1881,12.1961,9700.0
2009-03-30 13:25:00,15.25,15.3,15.25,15.29,19600.0,12.1961,12.2361,12.1961,12.2281,19600.0
2009-03-30 13:30:00,15.29,15.29,15.26,15.26,28800.0,12.2281,12.2281,12.2041,12.2041,28800.0
2009-03-30 13:35:00,15.26,15.26,15.22,15.24,81000.0,12.2041,12.2041,12.1721,12.1881,81000.0
2009-03-30 13:40:00,15.24,15.26,15.23,15.25,42900.0,12.1881,12.2041,12.1801,12.1961,42900.0
2009-03-30 13:45:00,15.24,15.25,15.18,15.22,128800.0,12.1881,12.1961,12.1401,12.1721,128800.0
2009-03-30 13:50:00,15.21,15.23,15.21,15.23,79700.0,12.1641,12.1801,12.1641,12.1801,79700.0
2009-03-30 13:55:00,15.23,15.24,15.22,15.22,41700.0,12.1801,12.1881,12.1721,12.1721,41700.0
2009-03-30 14:00:00,15.22,15.26,15.21,15.26,27000.0,12.1721,12.2041,12.1641,12.2041,27000.0
2009-03-30 14:05:00,15.25,15.27,15.25,15.26,24600.0,12.1961,12.2121,12.1961,12.2041,24600.0
2009-03-30 14:10:00,15.27,15.32,15.26,15.3,121200.0,12.2121,12.2521,12.2041,12.2361,121200.0
2009-03-30 14:15:00,15.3,15.31,15.3,15.3,45300.0,12.2361,12.2441,12.2361,12.2361,45300.0
2009-03-30 14:20:00,15.31,15.32,15.28,15.32,27100.0,12.2441,12.2521,12.2201,12.2521,27100.0
2009-03-30 14:25:00,15.32,15.32,15.26,15.28,25700.0,12.2521,12.2521,12.2041,12.2201,25700.0
2009-03-30 14:30:00,15.27,15.28,15.24,15.28,29900.0,12.2121,12.2201,12.1881,12.2201,29900.0
2009-03-30 14:35:00,15.28,15.29,15.25,15.26,41000.0,12.2201,12.2281,12.1961,12.2041,41000.0
2009-03-30 14:40:00,15.25,15.25,15.2,15.21,54500.0,12.1961,12.1961,12.1561,12.1641,54500.0
2009-03-30 14:45:00,15.2,15.24,15.2,15.24,28200.0,12.1561,12.1881,12.1561,12.1881,28200.0
2009-03-30 14:50:00,15.23,15.25,15.23,15.24,10000.0,12.1801,12.1961,12.1801,12.1881,10000.0
2009-03-30 14:55:00,15.23,15.24,15.19,15.19,43300.0,12.1801,12.1881,12.1481,12.1481,43300.0
2009-03-30 15:00:00,15.18,15.22,15.18,15.21,32600.0,12.1401,12.1721,12.1401,12.1641,32600.0
2009-03-30 15:05:00,15.21,15.25,15.2,15.25,23900.0,12.1641,12.1961,12.1561,12.1961,23900.0
2009-03-30 15:10:00,15.25,15.29,15.24,15.27,37600.0,12.1961,12.2281,12.1881,12.2121,37600.0
2009-03-30 15:15:00,15.28,15.3,15.25,15.26,37900.0,12.2201,12.2361,12.1961,12.2041,37900.0
2009-03-30 15:20:00,15.26,15.3,15.26,15.3,31900.0,12.2041,12.2361,12.2041,12.2361,31900.0
2009-03-30 15:25:00,15.3,15.32,15.27,15.29,64600.0,12.2361,12.2521,12.2121,12.2281,64600.0
2009-03-30 15:30:00,15.28,15.34,15.28,15.32,91800.0,12.2201,12.2681,12.2201,12.2521,91800.0
2009-03-30 15:35:00,15.32,15.35,15.3,15.3,86000.0,12.2521,12.2761,12.2361,12.2361,86000.0
2009-03-30 15:40:00,15.3,15.32,15.27,15.32,61500.0,12.2361,12.2521,12.2121,12.2521,61500.0
2009-03-30 15:45:00,15.32,15.35,15.29,15.3,95000.0,12.2521,12.2761,12.2281,12.2361,95000.0
2009-03-30 15:50:00,15.3,15.38,15.3,15.35,160800.0,12.2361,12.3,12.2361,12.2761,160800.0
2009-03-30 15:55:00,15.35,15.41,15.35,15.39,611300.0,12.2761,12.324,12.2761,12.308,611300.0
2009-03-31 09:30:00,15.57,15.6,15.52,15.6,86600.0,12.452,12.476,12.412,12.476,86600.0
2009-03-31 09:35:00,15.6,15.64,15.58,15.63,47400.0,12.476,12.508,12.46,12.5,47400.0
2009-03-31 09:40:00,15.63,15.63,15.55,15.59,54600.0,12.5,12.5,12.436,12.468,54600.0
2009-03-31 09:45:00,15.59,15.63,15.58,15.62,27500.0,12.468,12.5,12.46,12.492,27500.0
2009-03-31 09:50:00,15.62,15.62,15.58,15.61,43000.0,12.492,12.492,12.46,12.484,43000.0
2009-03-31 09:55:00,15.6,15.63,15.6,15.61,60300.0,12.476,12.5,12.476,12.484,60300.0
2009-03-31 10:00:00,15.6,15.65,15.57,15.65,168200.0,12.476,12.516,12.452,12.516,168200.0
2009-03-31 10:05:00,15.64,15.68,15.63,15.67,191900.0,12.508,12.54,12.5,12.532,191900.0
2009-03-31 10:10:00,15.67,15.68,15.6,15.6,138600.0,12.532,12.54,12.476,12.476,138600.0
2009-03-31 10:15:00,15.61,15.64,15.61,15.64,31900.0,12.484,12.508,12.484,12.508,31900.0
2009-03-31 10:20:00,15.64,15.66,15.63,15.65,16400.0,12.508,12.524,12.5,12.516,16400.0
2009-03-31 10:25:00,15.65,15.69,15.64,15.69,68500.0,12.516,12.548,12.508,12.548,68500.0
2009-03-31 10:30:00,15.7,15.75,15.7,15.7,102300.0,12.556,12.596,12.556,12.556,102300.0
2009-03-31 10:35:00,15.7,15.73,15.7,15.71,28500.0,12.556,12.58,12.556,12.564,28500.0
2009-03-31 10:40:00,15.71,15.73,15.69,15.73,36500.0,12.564,12.58,12.548,12.58,36500.0
2009-03-31 10:45:00,15.73,15.74,15.71,15.71,35700.0,12.58,12.588,12.564,12.564,35700.0
2009-03-31 10:50:00,15.72,15.73,15.67,15.67,63500.0,12.572,12.58,12.532,12.532,63500.0
2009-03-31 10:55:00,15.67,15.67,15.64,15.65,35700.0,12.532,12.532,12.508,12.516,35700.0
2009-03-31 11:00:00,15.66,15.69,15.66,15.68,52600.0,12.524,12.548,12.524,12.54,52600.0
2009-03-31 11:05:00,15.69,15.72,15.68,15.72,61800.0,12.548,12.572,12.54,12.572,61800.0
2009-03-31 11:10:00,15.71,15.72,15.69,15.7,16300.0,12.564,12.572,12.548,12.556,16300.0
2009-03-31 11:15:00,15.7,15.72,15.68,15.69,27300.0,12.556,12.572,12.54,12.548,27300.0
2009-03-31 11:20:00,15.7,15.71,15.67,15.67,46700.0,12.556,12.564,12.532,12.532,46700.0
2009-03-31 11:25:00,15.68,15.7,15.67,15.68,63300.0,12.54,12.556,12.532,12.54,63300.0
2009-03-31 11:30:00,15.68,15.68,15.66,15.67,16200.0,12.54,12.54,12.524,12.532,16200.0
2009-03-31 11:35:00,15.67,15.68,15.66,15.67,13100.0,12.532,12.54,12.524,12.532,13100.0
2009-03-31 11:40:00,15.67,15.68,15.66,15.68,56000.0,12.532,12.54,12.524,12.54,56000.0
2009-03-31 11:45:00,15.68,15.7,15.67,15.69,24800.0,12.54,12.556,12.532,12.548,24800.0
2009-03-31 11:50:00,15.69,15.71,15.69,15.71,32500.0,12.548,12.564,12.548,12.564,32500.0
2009-03-31 11:55:00,15.71,15.71,15.67,15.68,36500.0,12.564,12.564,12.532,12.54,36500.0
2009-03-31 12:00:00,15.68,15.68,15.63,15.65,53500.0,12.54,12.54,12.5,12.516,53500.0
2009-03-31 12:05:00,15.64,15.65,15.64,15.64,14700.0,12.508,12.516,12.508,12.508,14700.0
2009-03-31 12:10:00,15.64,15.66,15.63,15.65,32700.0,12.508,12.524,12.5,12.516,32700.0
2009-03-31 12:15:00,15.66,15.68,15.66,15.67,52500.0,12.524,12.54,12.524,12.532,52500.0
2009-03-31 12:20:00,15.67,15.67,15.62,15.62,38100.0,12.532,12.532,12.492,12.492,38100.0
2009-03-31 12:25:00,15.63,15.65,15.63,15.63,32000.0,12.5,12.516,12.5,12.5,32000.0
2009-03-31 12:30:00,15.64,15.64,15.62,15.64,12900.0,12.508,12.508,12.492,12.508,12900.0
2009-03-31 12:35:00,15.64,15.66,15.63,15.65,18800.0,12.508,12.524,12.5,12.516,18800.0
2009-03-31 12:40:00,15.65,15.69,15.65,15.68,29400.0,12.516,12.548,12.516,12.54,29400.0
2009-03-31 12:45:00,15.68,15.69,15.67,15.69,73400.0,12.54,12.548,12.532,12.548,73400.0
2009-03-31 12:50:00,15.68,15.71,15.68,15.71,59500.0,12.54,12.564,12.54,12.564,59500.0
2009-03-31 12:55:00,15.71,15.72,15.7,15.71,27900.0,12.564,12.572,12.556,12.564,27900.0
2009-03-31 13:00:00,15.72,15.75,15.71,15.75,120500.0,12.572,12.596,12.564,12.596,120500.0
2009-03-31 13:05:00,15.75,15.77,15.75,15.76,40400.0,12.596,12.6119,12.596,12.6039,40400.0
2009-03-31 13:10:00,15.75,15.78,15.75,15.76,33400.0,12.596,12.6199,12.596,12.6039,33400.0
2009-03-31 13:15:00,15.76,15.76,15.74,15.75,20600.0,12.6039,12.6039,12.588,12.596,20600.0
2009-03-31 13:20:00,15.76,15.78,15.76,15.76,18600.0,12.6039,12.6199,12.6039,12.6039,18600.0
2009-03-31 13:25:00,15.77,15.77,15.75,15.76,25900.0,12.6119,12.6119,12.596,12.6039,25900.0
2009-03-31 13:30:00,15.75,15.79,15.75,15.78,19000.0,12.596,12.6279,12.596,12.6199,19000.0
2009-03-31 13:35:00,15.78,15.79,15.76,15.78,39100.0,12.6199,12.6279,12.6039,12.6199,39100.0
2009-03-31 13:40:00,15.78,15.78,15.76,15.77,24900.0,12.6199,12.6199,12.6039,12.6119,24900.0
2009-03-31 13:45:00,15.77,15.78,15.76,15.77,12200.0,12.6119,12.6199,12.6039,12.6119,12200.0
2009-03-31 13:50:00,15.77,15.77,15.72,15.73,35800.0,12.6119,12.6119,12.572,12.58,35800.0
2009-03-31 13:55:00,15.73,15.79,15.73,15.78,34900.0,12.58,12.6279,12.58,12.6199,34900.0
2009-03-31 14:00:00,15.78,15.79,15.76,15.76,51700.0,12.6199,12.6279,12.6039,12.6039,51700.0
2009-03-31 14:05:00,15.76,15.8,15.76,15.79,30300.0,12.6039,12.6359,12.6039,12.6279,30300.0
2009-03-31 14:10:00,15.79,15.82,15.78,15.81,25100.0,12.6279,12.6519,12.6199,12.6439,25100.0
2009-03-31 14:15:00,15.81,15.83,15.8,15.83,20400.0,12.6439,12.6599,12.6359,12.6599,20400.0
2009-03-31 14:20:00,15.82,15.82,15.79,15.81,53200.0,12.6519,12.6519,12.6279,12.6439,53200.0
2009-03-31 14:25:00,15.81,15.82,15.79,15.82,43800.0,12.6439,12.6519,12.6279,12.6519,43800.0
2009-03-31 14:30:00,15.81,15.85,15.81,15.84,74200.0,12.6439,12.6759,12.6439,12.6679,74200.0
2009-03-31 14:35:00,15.84,15.88,15.84,15.88,120200.0,12.6679,12.6999,12.6679,12.6999,120200.0
2009-03-31 14:40:00,15.88,15.89,15.87,15.89,30100.0,12.6999,12.7079,12.6919,12.7079,30100.0
2009-03-31 14:45:00,15.89,15.91,15.88,15.89,58600.0,12.7079,12.7239,12.6999,12.7079,58600.0
2009-03-31 14:50:00,15.89,15.92,15.89,15.9,45300.0,12.7079,12.7319,12.7079,12.7159,45300.0
2009-03-31 14:55:00,15.9,15.91,15.87,15.87,46600.0,12.7159,12.7239,12.6919,12.6919,46600.0
2009-03-31 15:00:00,15.88,15.88,15.85,15.86,84900.0,12.6999,12.6999,12.6759,12.6839,84900.0
2009-03-31 15:05:00,15.85,15.86,15.83,15.85,38300.0,12.6759,12.6839,12.6599,12.6759,38300.0
2009-03-31 15:10:00,15.84,15.85,15.82,15.82,67200.0,12.6679,12.6759,12.6519,12.6519,67200.0
2009-03-31 15:15:00,15.83,15.86,15.81,15.85,54300.0,12.6599,12.6839,12.6439,12.6759,54300.0
2009-03-31 15:20:00,15.86,15.86,15.83,15.85,33300.0,12.6839,12.6839,12.6599,12.6759,33300.0
2009-03-31 15:25:00,15.86,15.87,15.84,15.87,36200.0,12.6839,12.6919,12.6679,12.6919,36200.0
2009-03-31 15:30:00,15.87,15.87,15.75,15.76,63900.0,12.6919,12.6919,12.596,12.6039,63900.0
2009-03-31 15:35:00,15.76,15.77,15.71,15.76,68700.0,12.6039,12.6119,12.564,12.6039,68700.0
2009-03-31 15:40:00,15.75,15.77,15.66,15.67,351700.0,12.596,12.6119,12.524,12.532,351700.0
2009-03-31 15:45:00,15.66,15.67,15.61,15.61,262600.0,12.524,12.532,12.484,12.484,262600.0
2009-03-31 15:50:00,15.61,15.71,15.61,15.69,235600.0,12.484,12.564,12.484,12.548,235600.0
2009-03-31 15:55:00,15.69,15.7,15.56,15.62,490200.0,12.548,12.556,12.444,12.492,490200.0
2009-04-01 09:30:00,15.44,15.46,15.4,15.42,376400.0,12.348,12.364,12.316,12.332,376400.0
2009-04-01 09:35:00,15.42,15.52,15.42,15.5,169600.0,12.332,12.412,12.332,12.396,169600.0
2009-04-01 09:40:00,15.5,15.53,15.5,15.51,131600.0,12.396,12.42,12.396,12.404,131600.0
2009-04-01 09:45:00,15.5,15.54,15.48,15.48,71800.0,12.396,12.428,12.38,12.38,71800.0
2009-04-01 09:50:00,15.48,15.49,15.45,15.49,76200.0,12.38,12.388,12.356,12.388,76200.0
2009-04-01 09:55:00,15.49,15.54,15.48,15.54,124600.0,12.388,12.428,12.38,12.428,124600.0
2009-04-01 10:00:00,15.54,15.61,15.54,15.58,297500.0,12.428,12.484,12.428,12.46,297500.0
2009-04-01 10:05:00,15.58,15.6,15.56,15.59,87400.0,12.46,12.476,12.444,12.468,87400.0
2009-04-01 10:10:00,15.58,15.65,15.58,15.64,136000.0,12.46,12.516,12.46,12.508,136000.0
2009-04-01 10:15:00,15.65,15.7,15.64,15.7,115400.0,12.516,12.556,12.508,12.556,115400.0
2009-04-01 10:20:00,15.69,15.75,15.69,15.71,149400.0,12.548,12.596,12.548,12.564,149400.0
2009-04-01 10:25:00,15.71,15.71,15.68,15.7,58400.0,12.564,12.564,12.54,12.556,58400.0
2009-04-01 10:30:00,15.71,15.71,15.68,15.69,138100.0,12.564,12.564,12.54,12.548,138100.0
2009-04-01 10:35:00,15.7,15.78,15.7,15.77,230400.0,12.556,12.6199,12.556,12.6119,230400.0
2009-04-01 10:40:00,15.78,15.82,15.77,15.81,150800.0,12.6199,12.6519,12.6119,12.6439,150800.0
2009-04-01 10:45:00,15.81,15.83,15.8,15.8,49600.0,12.6439,12.6599,12.6359,12.6359,49600.0
2009-04-01 10:50:00,15.8,15.83,15.8,15.81,54600.0,12.6359,12.6599,12.6359,12.6439,54600.0
2009-04-01 10:55:00,15.82,15.85,15.82,15.82,98300.0,12.6519,12.6759,12.6519,12.6519,98300.0
2009-04-01 11:00:00,15.82,15.82,15.78,15.79,120800.0,12.6519,12.6519,12.6199,12.6279,120800.0
2009-04-01 11:05:00,15.79,15.8,15.77,15.77,48600.0,12.6279,12.6359,12.6119,12.6119,48600.0
2009-04-01 11:10:00,15.77,15.78,15.76,15.77,34300.0,12.6119,12.6199,12.6039,12.6119,34300.0
2009-04-01 11:15:00,15.77,15.82,15.77,15.81,95600.0,12.6119,12.6519,12.6119,12.6439,95600.0
2009-04-01 11:20:00,15.81,15.82,15.8,15.8,57900.0,12.6439,12.6519,12.6359,12.6359,57900.0
2009-04-01 11:25:00,15.81,15.85,15.8,15.85,25800.0,12.6439,12.6759,12.6359,12.6759,25800.0
2009-04-01 11:30:00,15.85,15.9,15.84,15.84,43500.0,12.6759,12.7159,12.6679,12.6679,43500.0
2009-04-01 11:35:00,15.84,15.89,15.84,15.89,107000.0,12.6679,12.7079,12.6679,12.7079,107000.0
2009-04-01 11:40:00,15.9,15.93,15.89,15.92,59900.0,12.7159,12.7399,12.7079,12.7319,59900.0
2009-04-01 11:45:00,15.92,15.93,15.9,15.9,22700.0,12.7319,12.7399,12.7159,12.7159,22700.0
2009-04-01 11:50:00,15.9,15.9,15.89,15.9,30300.0,12.7159,12.7159,12.7079,12.7159,30300.0
2009-04-01 11:55:00,15.89,15.94,15.89,15.93,47000.0,12.7079,12.7479,12.7079,12.7399,47000.0
2009-04-01 12:00:00,15.94,15.96,15.94,15.95,20200.0,12.7479,12.7639,12.7479,12.7559,20200.0
2009-04-01 12:05:00,15.94,15.99,15.94,15.98,42700.0,12.7479,12.7879,12.7479,12.7799,42700.0
2009-04-01 12:10:00,15.98,16.0,15.97,16.0,40200.0,12.7799,12.7959,12.7719,12.7959,40200.0
2009-04-01 12:15:00,16.0,16.01,15.98,15.99,95100.0,12.7959,12.8039,12.7799,12.7879,95100.0
2009-04-01 12:20:00,15.98,15.99,15.96,15.99,27300.0,12.7799,12.7879,12.7639,12.7879,27300.0
2009-04-01 12:25:00,15.99,15.99,15.96,15.97,44800.0,12.7879,12.7879,12.7639,12.7719,44800.0
2009-04-01 12:30:00,15.97,15.99,15.96,15.97,34200.0,12.7719,12.7879,12.7639,12.7719,34200.0
2009-04-01 12:35:00,15.98,15.98,15.93,15.93,81200.0,12.7799,12.7799,12.7399,12.7399,81200.0
2009-04-01 12:40:00,15.94,15.95,15.94,15.94,9600.0,12.7479,12.7559,12.7479,12.7479,9600.0
2009-04-01 12:45:00,15.93,15.95,15.93,15.95,26600.0,12.7399,12.7559,12.7399,12.7559,26600.0
2009-04-01 12:50:00,15.95,15.95,15.92,15.92,23200.0,12.7559,12.7559,12.7319,12.7319,23200.0
2009-04-01 12:55:00,15.92,15.92,15.87,15.88,50700.0,12.7319,12.7319,12.6919,12.6999,50700.0
2009-04-01 13:00:00,15.89,15.92,15.88,15.92,16500.0,12.7079,12.7319,12.6999,12.7319,16500.0
2009-04-01 13:05:00,15.91,15.91,15.86,15.87,34000.0,12.7239,12.7239,12.6839,12.6919,34000.0
2009-04-01 13:10:00,15.87,15.89,15.85,15.89,43700.0,12.6919,12.7079,12.6759,12.7079,43700.0
2009-04-01 13:15:00,15.89,15.91,15.89,15.91,24400.0,12.7079,12.7239,12.7079,12.7239,24400.0
2009-04-01 13:20:00,15.91,15.93,15.89,15.91,32600.0,12.7239,12.7399,12.7079,12.7239,32600.0
2009-04-01 13:25:00,15.91,15.92,15.91,15.92,12000.0,12.7239,12.7319,12.7239,12.7319,12000.0
2009-04-01 13:30:00,15.91,15.92,15.88,15.88,29600.0,12.7239,12.7319,12.6999,12.6999,29600.0
2009-04-01 13:35:00,15.87,15.97,15.87,15.96,60100.0,12.6919,12.7719,12.6919,12.7639,60100.0
2009-04-01 13:40:00,15.96,15.97,15.94,15.96,39400.0,12.7639,12.7719,12.7479,12.7639,39400.0
2009-04-01 13:45:00,15.97,15.97,15.93,15.94,27300.0,12.7719,12.7719,12.7399,12.7479,27300.0
2009-04-01 13:50:00,15.93,15.99,15.92,15.98,31900.0,12.7399,12.7879,12.7319,12.7799,31900.0
2009-04-01 13:55:00,15.98,15.99,15.96,15.98,27600.0,12.7799,12.7879,12.7639,12.7799,27600.0
2009-04-01 14:00:00,15.98,16.0,15.97,16.0,55400.0,12.7799,12.7959,12.7719,12.7959,55400.0
2009-04-01 14:05:00,16.0,16.04,15.99,16.04,51400.0,12.7959,12.8279,12.7879,12.8279,51400.0
2009-04-01 14:10:00,16.03,16.03,16.02,16.02,18800.0,12.8199,12.8199,12.8119,12.8119,18800.0
2009-04-01 14:15:00,16.03,16.06,16.03,16.03,39500.0,12.8199,12.8439,12.8199,12.8199,39500.0
2009-04-01 14:20:00,16.03,16.04,16.0,16.01,23300.0,12.8199,12.8279,12.7959,12.8039,23300.0
2009-04-01 14:25:00,16.01,16.01,15.99,16.01,9500.0,12.8039,12.8039,12.7879,12.8039,9500.0
2009-04-01 14:30:00,16.01,16.04,16.0,16.04,42600.0,12.8039,12.8279,12.7959,12.8279,42600.0
2009-04-01 14:35:00,16.04,16.04,16.02,16.02,35900.0,12.8279,12.8279,12.8119,12.8119,35900.0
2009-04-01 14:40:00,16.03,16.03,15.97,15.97,54600.0,12.8199,12.8199,12.7719,12.7719,54600.0
2009-04-01 14:45:00,15.97,16.0,15.96,16.0,38700.0,12.7719,12.7959,12.7639,12.7959,38700.0
2009-04-01 14:50:00,15.99,16.05,15.99,16.04,31800.0,12.7879,12.8359,12.7879,12.8279,31800.0
2009-04-01 14:55:00,16.05,16.05,16.0,16.01,30900.0,12.8359,12.8359,12.7959,12.8039,30900.0
2009-04-01 15:00:00,16.02,16.02,15.92,15.94,114800.0,12.8119,12.8119,12.7319,12.7479,114800.0
2009-04-01 15:05:00,15.95,15.97,15.92,15.92,80700.0,12.7559,12.7719,12.7319,12.7319,80700.0
2009-04-01 15:10:00,15.91,15.92,15.87,15.88,45500.0,12.7239,12.7319,12.6919,12.6999,45500.0
2009-04-01 15:15:00,15.88,15.91,15.84,15.9,68100.0,12.6999,12.7239,12.6679,12.7159,68100.0
2009-04-01 15:20:00,15.89,15.92,15.89,15.91,103800.0,12.7079,12.7319,12.7079,12.7239,103800.0
2009-04-01 15:25:00,15.91,15.94,15.9,15.94,58700.0,12.7239,12.7479,12.7159,12.7479,58700.0
2009-04-01 15:30:00,15.93,15.99,15.89,15.99,99800.0,12.7399,12.7879,12.7079,12.7879,99800.0
2009-04-01 15:35:00,15.99,16.05,15.98,16.04,60800.0,12.7879,12.8359,12.7799,12.8279,60800.0
2009-04-01 15:40:00,16.04,16.07,16.03,16.04,179500.0,12.8279,12.8519,12.8199,12.8279,179500.0
2009-04-01 15:45:00,16.04,16.07,16.03,16.05,224500.0,12.8279,12.8519,12.8199,12.8359,224500.0
2009-04-01 15:50:00,16.05,16.08,16.0,16.01,155400.0,12.8359,12.8599,12.7959,12.8039,155400.0
2009-04-01 15:55:00,16.01,16.02,15.98,15.99,256600.0,12.8039,12.8119,12.7799,12.7879,256600.0
2009-04-02 09:30:00,16.35,16.4,16.26,16.33,389700.0,13.0758,13.1158,13.0038,13.0598,389700.0
2009-04-02 09:35:00,16.32,16.34,16.28,16.31,177800.0,13.0518,13.0678,13.0198,13.0438,177800.0
2009-04-02 09:40:00,16.31,16.36,16.27,16.35,143200.0,13.0438,13.0838,13.0118,13.0758,143200.0
2009-04-02 09:45:00,16.36,16.39,16.34,16.39,96000.0,13.0838,13.1078,13.0678,13.1078,96000.0
2009-04-02 09:50:00,16.39,16.42,16.36,16.42,92200.0,13.1078,13.1318,13.0838,13.1318,92200.0
2009-04-02 09:55:00,16.42,16.44,16.4,16.44,79000.0,13.1318,13.1478,13.1158,13.1478,79000.0
2009-04-02 10:00:00,16.44,16.48,16.44,16.45,245100.0,13.1478,13.1798,13.1478,13.1558,245100.0
2009-04-02 10:05:00,16.46,16.47,16.44,16.47,81200.0,13.1638,13.1718,13.1478,13.1718,81200.0
2009-04-02 10:10:00,16.46,16.47,16.43,16.44,54200.0,13.1638,13.1718,13.1398,13.1478,54200.0
2009-04-02 10:15:00,16.44,16.51,16.43,16.49,324800.0,13.1478,13.2038,13.1398,13.1878,324800.0
2009-04-02 10:20:00,16.49,16.5,16.47,16.48,52200.0,13.1878,13.1958,13.1718,13.1798,52200.0
2009-04-02 10:25:00,16.49,16.49,16.42,16.44,55800.0,13.1878,13.1878,13.1318,13.1478,55800.0
2009-04-02 10:30:00,16.44,16.46,16.43,16.45,85400.0,13.1478,13.1638,13.1398,13.1558,85400.0
2009-04-02 10:35:00,16.44,16.49,16.44,16.47,76100.0,13.1478,13.1878,13.1478,13.1718,76100.0
2009-04-02 10:40:00,16.48,16.5,16.44,16.5,66100.0,13.1798,13.1958,13.1478,13.1958,66100.0
2009-04-02 10:45:00,16.5,16.56,16.49,16.56,154000.0,13.1958,13.2437,13.1878,13.2437,154000.0
2009-04-02 10:50:00,16.56,16.58,16.54,16.55,105900.0,13.2437,13.2597,13.2277,13.2357,105900.0
2009-04-02 10:55:00,16.54,16.57,16.54,16.57,96200.0,13.2277,13.2517,13.2277,13.2517,96200.0
2009-04-02 11:00:00,16.58,16.61,16.56,16.61,118800.0,13.2597,13.2837,13.2437,13.2837,118800.0
2009-04-02 11:05:00,16.61,16.63,16.6,16.63,31600.0,13.2837,13.2997,13.2757,13.2997,31600.0
2009-04-02 11:10:00,16.62,16.7,16.62,16.69,144000.0,13.2917,13.3557,13.2917,13.3477,144000.0
2009-04-02 11:15:00,16.7,16.71,16.68,16.71,50900.0,13.3557,13.3637,13.3397,13.3637,50900.0
2009-04-02 11:20:00,16.71,16.71,16.68,16.69,39900.0,13.3637,13.3637,13.3397,13.3477,39900.0
2009-04-02 11:25:00,16.69,16.72,16.69,16.7,32100.0,13.3477,13.3717,13.3477,13.3557,32100.0
2009-04-02 11:30:00,16.69,16.69,16.65,16.67,240400.0,13.3477,13.3477,13.3157,13.3317,240400.0
2009-04-02 11:35:00,16.66,16.67,16.65,16.67,149800.0,13.3237,13.3317,13.3157,13.3317,149800.0
2009-04-02 11:40:00,16.68,16.69,16.66,16.66,51000.0,13.3397,13.3477,13.3237,13.3237,51000.0
2009-04-02 11:45:00,16.67,16.7,16.66,16.68,41600.0,13.3317,13.3557,13.3237,13.3397,41600.0
2009-04-02 11:50:00,16.67,16.68,16.66,16.66,20400.0,13.3317,13.3397,13.3237,13.3237,20400.0
2009-04-02 11:55:00,16.67,16.71,16.67,16.7,29000.0,13.3317,13.3637,13.3317,13.3557,29000.0
2009-04-02 12:00:00,16.7,16.71,16.68,16.69,31800.0,13.3557,13.3637,13.3397,13.3477,31800.0
2009-04-02 12:05:00,16.69,16.71,16.67,16.71,23200.0,13.3477,13.3637,13.3317,13.3637,23200.0
2009-04-02 12:10:00,16.71,16.72,16.7,16.71,18900.0,13.3637,13.3717,13.3557,13.3637,18900.0
2009-04-02 12:15:00,16.72,16.76,16.71,16.76,42300.0,13.3717,13.4037,13.3637,13.4037,42300.0
2009-04-02 12:20:00,16.76,16.8,16.75,16.79,58800.0,13.4037,13.4357,13.3957,13.4277,58800.0
2009-04-02 12:25:00,16.79,16.83,16.78,16.81,90100.0,13.4277,13.4597,13.4197,13.4437,90100.0
2009-04-02 12:30:00,16.81,16.83,16.8,16.82,65300.0,13.4437,13.4597,13.4357,13.4517,65300.0
2009-04-02 12:35:00,16.83,16.83,16.8,16.8,6900.0,13.4597,13.4597,13.4357,13.4357,6900.0
2009-04-02 12:40:00,16.8,16.8,16.77,16.78,30300.0,13.4357,13.4357,13.4117,13.4197,30300.0
2009-04-02 12:45:00,16.78,16.79,16.77,16.78,26200.0,13.4197,13.4277,13.4117,13.4197,26200.0
2009-04-02 12:50:00,16.77,16.8,16.76,16.78,84000.0,13.4117,13.4357,13.4037,13.4197,84000.0
2009-04-02 12:55:00,16.77,16.77,16.74,16.74,67300.0,13.4117,13.4117,13.3877,13.3877,67300.0
2009-04-02 13:00:00,16.74,16.74,16.7,16.7,57000.0,13.3877,13.3877,13.3557,13.3557,57000.0
2009-04-02 13:05:00,16.7,16.7,16.67,16.68,22500.0,13.3557,13.3557,13.3317,13.3397,22500.0
2009-04-02 13:10:00,16.67,16.69,16.66,16.67,46300.0,13.3317,13.3477,13.3237,13.3317,46300.0
2009-04-02 13:15:00,16.67,16.68,16.66,16.67,68400.0,13.3317,13.3397,13.3237,13.3317,68400.0
2009-04-02 13:20:00,16.67,16.68,16.62,16.64,87400.0,13.3317,13.3397,13.2917,13.3077,87400.0
2009-04-02 13:25:00,16.63,16.66,16.63,16.66,34700.0,13.2997,13.3237,13.2997,13.3237,34700.0
2009-04-02 13:30:00,16.65,16.66,16.62,16.64,51500.0,13.3157,13.3237,13.2917,13.3077,51500.0
2009-04-02 13:35:00,16.64,16.65,16.57,16.58,75900.0,13.3077,13.3157,13.2517,13.2597,75900.0
2009-04-02 13:40:00,16.57,16.59,16.55,16.55,43400.0,13.2517,13.2677,13.2357,13.2357,43400.0
2009-04-02 13:45:00,16.56,16.62,16.56,16.61,48700.0,13.2437,13.2917,13.2437,13.2837,48700.0
2009-04-02 13:50:00,16.6,16.63,16.6,16.62,41600.0,13.2757,13.2997,13.2757,13.2917,41600.0
2009-04-02 13:55:00,16.63,16.63,16.55,16.6,154300.0,13.2997,13.2997,13.2357,13.2757,154300.0
2009-04-02 14:00:00,16.61,16.63,16.6,16.63,100900.0,13.2837,13.2997,13.2757,13.2997,100900.0
2009-04-02 14:05:00,16.64,16.66,16.6,16.6,137400.0,13.3077,13.3237,13.2757,13.2757,137400.0
2009-04-02 14:10:00,16.61,16.63,16.61,16.62,19200.0,13.2837,13.2997,13.2837,13.2917,19200.0
2009-04-02 14:15:00,16.62,16.63,16.59,16.61,47000.0,13.2917,13.2997,13.2677,13.2837,47000.0
2009-04-02 14:20:00,16.61,16.64,16.61,16.63,65300.0,13.2837,13.3077,13.2837,13.2997,65300.0
2009-04-02 14:25:00,16.62,16.68,16.62,16.67,35000.0,13.2917,13.3397,13.2917,13.3317,35000.0
2009-04-02 14:30:00,16.68,16.7,16.68,16.68,44100.0,13.3397,13.3557,13.3397,13.3397,44100.0
2009-04-02 14:35:00,16.68,16.7,16.68,16.69,22200.0,13.3397,13.3557,13.3397,13.3477,22200.0
2009-04-02 14:40:00,16.7,16.72,16.69,16.7,34000.0,13.3557,13.3717,13.3477,13.3557,34000.0
2009-04-02 14:45:00,16.71,16.74,16.71,16.73,79700.0,13.3637,13.3877,13.3637,13.3797,79700.0
2009-04-02 14:50:00,16.72,16.73,16.64,16.65,69900.0,13.3717,13.3797,13.3077,13.3157,69900.0
2009-04-02 14:55:00,16.63,16.67,16.63,16.66,46600.0,13.2997,13.3317,13.2997,13.3237,46600.0
2009-04-02 15:00:00,16.65,16.71,16.65,16.69,59300.0,13.3157,13.3637,13.3157,13.3477,59300.0
2009-04-02 15:05:00,16.68,16.68,16.61,16.63,54000.0,13.3397,13.3397,13.2837,13.2997,54000.0
2009-04-02 15:10:00,16.63,16.65,16.61,16.63,64500.0,13.2997,13.3157,13.2837,13.2997,64500.0
2009-04-02 15:15:00,16.63,16.68,16.6,16.6,96600.0,13.2997,13.3397,13.2757,13.2757,96600.0
2009-04-02 15:20:00,16.6,16.65,16.58,16.63,178100.0,13.2757,13.3157,13.2597,13.2997,178100.0
2009-04-02 15:25:00,16.63,16.66,16.62,16.63,72000.0,13.2997,13.3237,13.2917,13.2997,72000.0
2009-04-02 15:30:00,16.63,16.66,16.61,16.62,239300.0,13.2997,13.3237,13.2837,13.2917,239300.0
2009-04-02 15:35:00,16.61,16.62,16.55,16.56,223900.0,13.2837,13.2917,13.2357,13.2437,223900.0
2009-04-02 15:40:00,16.55,16.6,16.54,16.55,149700.0,13.2357,13.2757,13.2277,13.2357,149700.0
2009-04-02 15:45:00,16.55,16.55,16.48,16.51,191300.0,13.2357,13.2357,13.1798,13.2038,191300.0
2009-04-02 15:50:00,16.51,16.53,16.44,16.47,184300.0,13.2038,13.2197,13.1478,13.1718,184300.0
2009-04-02 15:55:00,16.47,16.51,16.43,16.49,218800.0,13.1718,13.2038,13.1398,13.1878,218800.0
2009-04-03 09:30:00,16.55,16.6,16.51,16.55,151200.0,13.2357,13.2757,13.2038,13.2357,151200.0
2009-04-03 09:35:00,16.55,16.6,16.55,16.57,44600.0,13.2357,13.2757,13.2357,13.2517,44600.0
2009-04-03 09:40:00,16.58,16.67,16.58,16.66,259600.0,13.2597,13.3317,13.2597,13.3237,259600.0
2009-04-03 09:45:00,16.66,16.67,16.56,16.58,305600.0,13.3237,13.3317,13.2437,13.2597,305600.0
2009-04-03 09:50:00,16.58,16.58,16.54,16.55,277700.0,13.2597,13.2597,13.2277,13.2357,277700.0
2009-04-03 09:55:00,16.55,16.59,16.52,16.57,336300.0,13.2357,13.2677,13.2118,13.2517,336300.0
2009-04-03 10:00:00,16.57,16.57,16.47,16.47,133300.0,13.2517,13.2517,13.1718,13.1718,133300.0
2009-04-03 10:05:00,16.47,16.5,16.44,16.5,94400.0,13.1718,13.1958,13.1478,13.1958,94400.0
2009-04-03 10:10:00,16.49,16.51,16.48,16.5,61500.0,13.1878,13.2038,13.1798,13.1958,61500.0
2009-04-03 10:15:00,16.5,16.55,16.49,16.53,65900.0,13.1958,13.2357,13.1878,13.2197,65900.0
2009-04-03 10:20:00,16.52,16.55,16.5,16.55,40300.0,13.2118,13.2357,13.1958,13.2357,40300.0
2009-04-03 10:25:00,16.54,16.58,16.54,16.58,48400.0,13.2277,13.2597,13.2277,13.2597,48400.0
2009-04-03 10:30:00,16.58,16.59,16.53,16.53,71300.0,13.2597,13.2677,13.2197,13.2197,71300.0
2009-04-03 10:35:00,16.53,16.54,16.51,16.54,295900.0,13.2197,13.2277,13.2038,13.2277,295900.0
2009-04-03 10:40:00,16.55,16.56,16.51,16.51,94500.0,13.2357,13.2437,13.2038,13.2038,94500.0
2009-04-03 10:45:00,16.51,16.52,16.49,16.51,38300.0,13.2038,13.2118,13.1878,13.2038,38300.0
2009-04-03 10:50:00,16.52,16.56,16.52,16.56,72400.0,13.2118,13.2437,13.2118,13.2437,72400.0
2009-04-03 10:55:00,16.56,16.56,16.52,16.54,99000.0,13.2437,13.2437,13.2118,13.2277,99000.0
2009-04-03 11:00:00,16.53,16.57,16.53,16.55,113300.0,13.2197,13.2517,13.2197,13.2357,113300.0
2009-04-03 11:05:00,16.55,16.55,16.52,16.54,52700.0,13.2357,13.2357,13.2118,13.2277,52700.0
2009-04-03 11:10:00,16.54,16.55,16.53,16.53,51200.0,13.2277,13.2357,13.2197,13.2197,51200.0
2009-04-03 11:15:00,16.53,16.55,16.51,16.55,88100.0,13.2197,13.2357,13.2038,13.2357,88100.0
2009-04-03 11:20:00,16.55,16.55,16.52,16.53,57200.0,13.2357,13.2357,13.2118,13.2197,57200.0
2009-04-03 11:25:00,16.52,16.56,16.52,16.56,40100.0,13.2118,13.2437,13.2118,13.2437,40100.0
2009-04-03 11:30:00,16.56,16.58,16.55,16.57,86100.0,13.2437,13.2597,13.2357,13.2517,86100.0
2009-04-03 11:35:00,16.58,16.6,16.58,16.59,49700.0,13.2597,13.2757,13.2597,13.2677,49700.0
2009-04-03 11:40:00,16.59,16.63,16.59,16.61,50400.0,13.2677,13.2997,13.2677,13.2837,50400.0
2009-04-03 11:45:00,16.61,16.62,16.61,16.62,31200.0,13.2837,13.2917,13.2837,13.2917,31200.0
2009-04-03 11:50:00,16.62,16.65,16.62,16.63,25900.0,13.2917,13.3157,13.2917,13.2997,25900.0
2009-04-03 11:55:00,16.63,16.64,16.62,16.64,27700.0,13.2997,13.3077,13.2917,13.3077,27700.0
2009-04-03 12:00:00,16.63,16.68,16.62,16.68,58100.0,13.2997,13.3397,13.2917,13.3397,58100.0
2009-04-03 12:05:00,16.68,16.68,16.64,16.67,1588500.0,13.3397,13.3397,13.3077,13.3317,1588500.0
2009-04-03 12:10:00,16.67,16.72,16.66,16.72,1091200.0,13.3317,13.3717,13.3237,13.3717,1091200.0
2009-04-03 12:15:00,16.71,16.73,16.7,16.71,841600.0,13.3637,13.3797,13.3557,13.3637,841600.0
2009-04-03 12:20:00,16.71,16.71,16.68,16.69,491200.0,13.3637,13.3637,13.3397,13.3477,491200.0
2009-04-03 12:25:00,16.7,16.72,16.7,16.72,68600.0,13.3557,13.3717,13.3557,13.3717,68600.0
2009-04-03 12:30:00,16.72,16.72,16.69,16.7,64700.0,13.3717,13.3717,13.3477,13.3557,64700.0
2009-04-03 12:35:00,16.7,16.74,16.7,16.71,104600.0,13.3557,13.3877,13.3557,13.3637,104600.0
2009-04-03 12:40:00,16.7,16.73,16.7,16.72,589800.0,13.3557,13.3797,13.3557,13.3717,589800.0
2009-04-03 12:45:00,16.72,16.72,16.67,16.67,371000.0,13.3717,13.3717,13.3317,13.3317,371000.0
2009-04-03 12:50:00,16.67,16.68,16.65,16.66,271400.0,13.3317,13.3397,13.3157,13.3237,271400.0
2009-04-03 12:55:00,16.66,16.66,16.64,16.66,37300.0,13.3237,13.3237,13.3077,13.3237,37300.0
2009-04-03 13:00:00,16.66,16.68,16.66,16.68,42800.0,13.3237,13.3397,13.3237,13.3397,42800.0
2009-04-03 13:05:00,16.68,16.69,16.65,16.65,76200.0,13.3397,13.3477,13.3157,13.3157,76200.0
2009-04-03 13:10:00,16.65,16.66,16.64,16.65,22900.0,13.3157,13.3237,13.3077,13.3157,22900.0
2009-04-03 13:15:00,16.65,16.68,16.65,16.68,68100.0,13.3157,13.3397,13.3157,13.3397,68100.0
2009-04-03 13:20:00,16.68,16.68,16.63,16.63,33100.0,13.3397,13.3397,13.2997,13.2997,33100.0
2009-04-03 13:25:00,16.64,16.68,16.62,16.68,80400.0,13.3077,13.3397,13.2917,13.3397,80400.0
2009-04-03 13:30:00,16.68,16.69,16.67,16.68,71300.0,13.3397,13.3477,13.3317,13.3397,71300.0
2009-04-03 13:35:00,16.68,16.69,16.66,16.67,47400.0,13.3397,13.3477,13.3237,13.3317,47400.0
2009-04-03 13:40:00,16.67,16.67,16.64,16.66,51100.0,13.3317,13.3317,13.3077,13.3237,51100.0
2009-04-03 13:45:00,16.66,16.69,16.66,16.69,30500.0,13.3237,13.3477,13.3237,13.3477,30500.0
2009-04-03 13:50:00,16.69,16.72,16.68,16.72,46900.0,13.3477,13.3717,13.3397,13.3717,46900.0
2009-04-03 13:55:00,16.71,16.72,16.69,16.7,65400.0,13.3637,13.3717,13.3477,13.3557,65400.0
2009-04-03 14:00:00,16.71,16.72,16.7,16.7,64600.0,13.3637,13.3717,13.3557,13.3557,64600.0
2009-04-03 14:05:00,16.69,16.7,16.67,16.69,679500.0,13.3477,13.3557,13.3317,13.3477,679500.0
2009-04-03 14:10:00,16.68,16.71,16.68,16.71,147700.0,13.3397,13.3637,13.3397,13.3637,147700.0
2009-04-03 14:15:00,16.71,16.72,16.7,16.71,53600.0,13.3637,13.3717,13.3557,13.3637,53600.0
2009-04-03 14:20:00,16.71,16.72,16.7,16.71,76000.0,13.3637,13.3717,13.3557,13.3637,76000.0
2009-04-03 14:25:00,16.71,16.75,16.71,16.75,103600.0,13.3637,13.3957,13.3637,13.3957,103600.0
2009-04-03 14:30:00,16.75,16.76,16.74,16.76,1160600.0,13.3957,13.4037,13.3877,13.4037,1160600.0
2009-04-03 14:35:00,16.76,16.77,16.74,16.76,159100.0,13.4037,13.4117,13.3877,13.4037,159100.0
2009-04-03 14:40:00,16.76,16.78,16.75,16.77,150700.0,13.4037,13.4197,13.3957,13.4117,150700.0
2009-04-03 14:45:00,16.76,16.77,16.73,16.73,51600.0,13.4037,13.4117,13.3797,13.3797,51600.0
2009-04-03 14:50:00,16.74,16.74,16.72,16.73,55700.0,13.3877,13.3877,13.3717,13.3797,55700.0
2009-04-03 14:55:00,16.73,16.76,16.73,16.75,101300.0,13.3797,13.4037,13.3797,13.3957,101300.0
2009-04-03 15:00:00,16.75,16.75,16.71,16.71,50700.0,13.3957,13.3957,13.3637,13.3637,50700.0
2009-04-03 15:05:00,16.71,16.71,16.66,16.68,120300.0,13.3637,13.3637,13.3237,13.3397,120300.0
2009-04-03 15:10:00,16.68,16.7,16.67,16.69,96700.0,13.3397,13.3557,13.3317,13.3477,96700.0
2009-04-03 15:15:00,16.69,16.69,16.64,16.66,111300.0,13.3477,13.3477,13.3077,13.3237,111300.0
2009-04-03 15:20:00,16.67,16.68,16.64,16.67,177300.0,13.3317,13.3397,13.3077,13.3317,177300.0
2009-04-03 15:25:00,16.67,16.68,16.62,16.64,155800.0,13.3317,13.3397,13.2917,13.3077,155800.0
2009-04-03 15:30:00,16.63,16.67,16.63,16.66,192300.0,13.2997,13.3317,13.2997,13.3237,192300.0
2009-04-03 15:35:00,16.66,16.67,16.6,16.61,189200.0,13.3237,13.3317,13.2757,13.2837,189200.0
2009-04-03 15:40:00,16.61,16.68,16.61,16.64,276100.0,13.2837,13.3397,13.2837,13.3077,276100.0
2009-04-03 15:45:00,16.65,16.7,16.64,16.67,146400.0,13.3157,13.3557,13.3077,13.3317,146400.0
2009-04-03 15:50:00,16.67,16.7,16.67,16.7,205100.0,13.3317,13.3557,13.3317,13.3557,205100.0
2009-04-03 15:55:00,16.7,16.75,16.67,16.73,346200.0,13.3557,13.3957,13.3317,13.3797,346200.0
2009-04-06 09:30:00,16.55,16.63,16.44,16.47,265100.0,13.2357,13.2997,13.1478,13.1718,265100.0
2009-04-06 09:35:00,16.47,16.5,16.42,16.43,55300.0,13.1718,13.1958,13.1318,13.1398,55300.0
2009-04-06 09:40:00,16.43,16.44,16.37,16.38,69700.0,13.1398,13.1478,13.0918,13.0998,69700.0
2009-04-06 09:45:00,16.38,16.39,16.35,16.35,192500.0,13.0998,13.1078,13.0758,13.0758,192500.0
2009-04-06 09:50:00,16.35,16.35,16.31,16.35,33300.0,13.0758,13.0758,13.0438,13.0758,33300.0
2009-04-06 09:55:00,16.35,16.38,16.35,16.37,39800.0,13.0758,13.0998,13.0758,13.0918,39800.0
2009-04-06 10:00:00,16.38,16.44,16.37,16.43,46300.0,13.0998,13.1478,13.0918,13.1398,46300.0
2009-04-06 10:05:00,16.43,16.46,16.41,16.45,42800.0,13.1398,13.1638,13.1238,13.1558,42800.0
2009-04-06 10:10:00,16.45,16.45,16.37,16.37,64400.0,13.1558,13.1558,13.0918,13.0918,64400.0
2009-04-06 10:15:00,16.37,16.4,16.35,16.38,88300.0,13.0918,13.1158,13.0758,13.0998,88300.0
2009-04-06 10:20:00,16.38,16.39,16.36,16.37,88300.0,13.0998,13.1078,13.0838,13.0918,88300.0
2009-04-06 10:25:00,16.38,16.41,16.3,16.31,128800.0,13.0998,13.1238,13.0358,13.0438,128800.0
2009-04-06 10:30:00,16.31,16.33,16.3,16.33,96500.0,13.0438,13.0598,13.0358,13.0598,96500.0
2009-04-06 10:35:00,16.33,16.34,16.32,16.33,64500.0,13.0598,13.0678,13.0518,13.0598,64500.0
2009-04-06 10:40:00,16.33,16.35,16.32,16.32,89700.0,13.0598,13.0758,13.0518,13.0518,89700.0
2009-04-06 10:45:00,16.31,16.36,16.3,16.34,57100.0,13.0438,13.0838,13.0358,13.0678,57100.0
2009-04-06 10:50:00,16.34,16.36,16.34,16.35,34700.0,13.0678,13.0838,13.0678,13.0758,34700.0
2009-04-06 10:55:00,16.34,16.35,16.31,16.32,49100.0,13.0678,13.0758,13.0438,13.0518,49100.0
2009-04-06 11:00:00,16.32,16.33,16.29,16.3,136900.0,13.0518,13.0598,13.0278,13.0358,136900.0
2009-04-06 11:05:00,16.3,16.3,16.27,16.3,89900.0,13.0358,13.0358,13.0118,13.0358,89900.0
2009-04-06 11:10:00,16.3,16.31,16.29,16.31,35200.0,13.0358,13.0438,13.0278,13.0438,35200.0
2009-04-06 11:15:00,16.3,16.34,16.3,16.33,60300.0,13.0358,13.0678,13.0358,13.0598,60300.0
2009-04-06 11:20:00,16.33,16.34,16.31,16.33,216800.0,13.0598,13.0678,13.0438,13.0598,216800.0
2009-04-06 11:25:00,16.32,16.34,16.32,16.33,496400.0,13.0518,13.0678,13.0518,13.0598,496400.0
2009-04-06 11:30:00,16.32,16.35,16.32,16.34,468400.0,13.0518,13.0758,13.0518,13.0678,468400.0
2009-04-06 11:35:00,16.34,16.35,16.32,16.32,162800.0,13.0678,13.0758,13.0518,13.0518,162800.0
2009-04-06 11:40:00,16.32,16.33,16.3,16.31,56700.0,13.0518,13.0598,13.0358,13.0438,56700.0
2009-04-06 11:45:00,16.32,16.33,16.3,16.32,29800.0,13.0518,13.0598,13.0358,13.0518,29800.0
2009-04-06 11:50:00,16.32,16.33,16.3,16.3,805500.0,13.0518,13.0598,13.0358,13.0358,805500.0
2009-04-06 11:55:00,16.31,16.32,16.3,16.31,352600.0,13.0438,13.0518,13.0358,13.0438,352600.0
2009-04-06 12:00:00,16.32,16.33,16.32,16.32,294900.0,13.0518,13.0598,13.0518,13.0518,294900.0
2009-04-06 12:05:00,16.33,16.35,16.32,16.35,569900.0,13.0598,13.0758,13.0518,13.0758,569900.0
2009-04-06 12:10:00,16.35,16.35,16.33,16.34,468400.0,13.0758,13.0758,13.0598,13.0678,468400.0
2009-04-06 12:15:00,16.34,16.34,16.31,16.32,57000.0,13.0678,13.0678,13.0438,13.0518,57000.0
2009-04-06 12:20:00,16.31,16.31,16.29,16.29,519400.0,13.0438,13.0438,13.0278,13.0278,519400.0
2009-04-06 12:25:00,16.29,16.3,16.27,16.29,797300.0,13.0278,13.0358,13.0118,13.0278,797300.0
2009-04-06 12:30:00,16.29,16.29,16.27,16.27,463200.0,13.0278,13.0278,13.0118,13.0118,463200.0
2009-04-06 12:35:00,16.27,16.28,16.26,16.26,456900.0,13.0118,13.0198,13.0038,13.0038,456900.0
2009-04-06 12:40:00,16.26,16.3,16.26,16.3,331000.0,13.0038,13.0358,13.0038,13.0358,331000.0
2009-04-06 12:45:00,16.3,16.31,16.29,16.3,126100.0,13.0358,13.0438,13.0278,13.0358,126100.0
2009-04-06 12:50:00,16.3,16.34,16.3,16.34,428000.0,13.0358,13.0678,13.0358,13.0678,428000.0
2009-04-06 12:55:00,16.34,16.36,16.33,16.36,250200.0,13.0678,13.0838,13.0598,13.0838,250200.0
2009-04-06 13:00:00,16.36,16.38,16.36,16.36,382400.0,13.0838,13.0998,13.0838,13.0838,382400.0
2009-04-06 13:05:00,16.36,16.37,16.35,16.35,212600.0,13.0838,13.0918,13.0758,13.0758,212600.0
2009-04-06 13:10:00,16.36,16.4,16.35,16.39,487500.0,13.0838,13.1158,13.0758,13.1078,487500.0
2009-04-06 13:15:00,16.39,16.41,16.36,16.36,1555400.0,13.1078,13.1238,13.0838,13.0838,1555400.0
2009-04-06 13:20:00,16.37,16.41,16.36,16.41,423400.0,13.0918,13.1238,13.0838,13.1238,423400.0
2009-04-06 13:25:00,16.4,16.4,16.37,16.38,40100.0,13.1158,13.1158,13.0918,13.0998,40100.0
2009-04-06 13:30:00,16.38,16.38,16.35,16.35,33800.0,13.0998,13.0998,13.0758,13.0758,33800.0
2009-04-06 13:35:00,16.36,16.36,16.34,16.34,30300.0,13.0838,13.0838,13.0678,13.0678,30300.0
2009-04-06 13:40:00,16.35,16.38,16.35,16.38,23700.0,13.0758,13.0998,13.0758,13.0998,23700.0
2009-04-06 13:45:00,16.37,16.46,16.37,16.46,30800.0,13.0918,13.1638,13.0918,13.1638,30800.0
2009-04-06 13:50:00,16.46,16.46,16.43,16.43,53800.0,13.1638,13.1638,13.1398,13.1398,53800.0
2009-04-06 13:55:00,16.43,16.45,16.42,16.42,61900.0,13.1398,13.1558,13.1318,13.1318,61900.0
2009-04-06 14:00:00,16.42,16.44,16.42,16.43,15200.0,13.1318,13.1478,13.1318,13.1398,15200.0
2009-04-06 14:05:00,16.42,16.45,16.42,16.45,46400.0,13.1318,13.1558,13.1318,13.1558,46400.0
2009-04-06 14:10:00,16.45,16.47,16.41,16.43,48300.0,13.1558,13.1718,13.1238,13.1398,48300.0
2009-04-06 14:15:00,16.43,16.43,16.39,16.4,32400.0,13.1398,13.1398,13.1078,13.1158,32400.0
2009-04-06 14:20:00,16.41,16.43,16.39,16.43,54900.0,13.1238,13.1398,13.1078,13.1398,54900.0
2009-04-06 14:25:00,16.43,16.46,16.42,16.45,246900.0,13.1398,13.1638,13.1318,13.1558,246900.0
2009-04-06 14:30:00,16.45,16.46,16.39,16.41,60500.0,13.1558,13.1638,13.1078,13.1238,60500.0
2009-04-06 14:35:00,16.41,16.41,16.38,16.4,103900.0,13.1238,13.1238,13.0998,13.1158,103900.0
2009-04-06 14:40:00,16.4,16.42,16.38,16.4,50800.0,13.1158,13.1318,13.0998,13.1158,50800.0
2009-04-06 14:45:00,16.41,16.44,16.39,16.43,120900.0,13.1238,13.1478,13.1078,13.1398,120900.0
2009-04-06 14:50:00,16.43,16.5,16.43,16.49,153600.0,13.1398,13.1958,13.1398,13.1878,153600.0
2009-04-06 14:55:00,16.49,16.49,16.48,16.48,46300.0,13.1878,13.1878,13.1798,13.1798,46300.0
2009-04-06 15:00:00,16.48,16.48,16.46,16.46,44500.0,13.1798,13.1798,13.1638,13.1638,44500.0
2009-04-06 15:05:00,16.46,16.49,16.43,16.45,73100.0,13.1638,13.1878,13.1398,13.1558,73100.0
2009-04-06 15:10:00,16.45,16.45,16.41,16.41,52100.0,13.1558,13.1558,13.1238,13.1238,52100.0
2009-04-06 15:15:00,16.42,16.5,16.42,16.5,161200.0,13.1318,13.1958,13.1318,13.1958,161200.0
2009-04-06 15:20:00,16.51,16.51,16.48,16.49,89000.0,13.2038,13.2038,13.1798,13.1878,89000.0
2009-04-06 15:25:00,16.5,16.51,16.45,16.47,70200.0,13.1958,13.2038,13.1558,13.1718,70200.0
2009-04-06 15:30:00,16.47,16.53,16.45,16.52,117900.0,13.1718,13.2197,13.1558,13.2118,117900.0
2009-04-06 15:35:00,16.51,16.51,16.45,16.45,88600.0,13.2038,13.2038,13.1558,13.1558,88600.0
2009-04-06 15:40:00,16.45,16.53,16.45,16.49,206400.0,13.1558,13.2197,13.1558,13.1878,206400.0
2009-04-06 15:45:00,16.5,16.52,16.49,16.5,130900.0,13.1958,13.2118,13.1878,13.1958,130900.0
2009-04-06 15:50:00,16.51,16.59,16.51,16.59,158000.0,13.2038,13.2677,13.2038,13.2677,158000.0
2009-04-06 15:55:00,16.58,16.61,16.54,16.56,251500.0,13.2597,13.2837,13.2277,13.2437,251500.0
2009-04-07 09:30:00,16.34,16.4,16.27,16.29,115100.0,13.0678,13.1158,13.0118,13.0278,115100.0
2009-04-07 09:35:00,16.29,16.3,16.24,16.24,86800.0,13.0278,13.0358,12.9878,12.9878,86800.0
2009-04-07 09:40:00,16.25,16.26,16.2,16.23,82100.0,12.9958,13.0038,12.9558,12.9798,82100.0
2009-04-07 09:45:00,16.22,16.24,16.19,16.24,136500.0,12.9718,12.9878,12.9478,12.9878,136500.0
2009-04-07 09:50:00,16.23,16.24,16.22,16.23,79200.0,12.9798,12.9878,12.9718,12.9798,79200.0
2009-04-07 09:55:00,16.22,16.24,16.2,16.23,102000.0,12.9718,12.9878,12.9558,12.9798,102000.0
2009-04-07 10:00:00,16.23,16.24,16.21,16.22,37200.0,12.9798,12.9878,12.9638,12.9718,37200.0
2009-04-07 10:05:00,16.21,16.23,16.2,16.22,20400.0,12.9638,12.9798,12.9558,12.9718,20400.0
2009-04-07 10:10:00,16.22,16.24,16.2,16.24,31200.0,12.9718,12.9878,12.9558,12.9878,31200.0
2009-04-07 10:15:00,16.24,16.26,16.22,16.22,142200.0,12.9878,13.0038,12.9718,12.9718,142200.0
2009-04-07 10:20:00,16.23,16.26,16.22,16.24,252400.0,12.9798,13.0038,12.9718,12.9878,252400.0
2009-04-07 10:25:00,16.24,16.31,16.24,16.31,50200.0,12.9878,13.0438,12.9878,13.0438,50200.0
2009-04-07 10:30:00,16.31,16.35,16.3,16.33,31100.0,13.0438,13.0758,13.0358,13.0598,31100.0
2009-04-07 10:35:00,16.32,16.34,16.32,16.33,22700.0,13.0518,13.0678,13.0518,13.0598,22700.0
2009-04-07 10:40:00,16.33,16.34,16.3,16.32,19000.0,13.0598,13.0678,13.0358,13.0518,19000.0
2009-04-07 10:45:00,16.33,16.38,16.33,16.36,98000.0,13.0598,13.0998,13.0598,13.0838,98000.0
2009-04-07 10:50:00,16.36,16.37,16.34,16.36,68600.0,13.0838,13.0918,13.0678,13.0838,68600.0
2009-04-07 10:55:00,16.37,16.37,16.34,16.34,96900.0,13.0918,13.0918,13.0678,13.0678,96900.0
2009-04-07 11:00:00,16.34,16.36,16.32,16.35,41000.0,13.0678,13.0838,13.0518,13.0758,41000.0
2009-04-07 11:05:00,16.35,16.35,16.3,16.32,24700.0,13.0758,13.0758,13.0358,13.0518,24700.0
2009-04-07 11:10:00,16.32,16.33,16.3,16.31,13500.0,13.0518,13.0598,13.0358,13.0438,13500.0
2009-04-07 11:15:00,16.31,16.31,16.29,16.3,18500.0,13.0438,13.0438,13.0278,13.0358,18500.0
2009-04-07 11:20:00,16.3,16.32,16.29,16.31,52300.0,13.0358,13.0518,13.0278,13.0438,52300.0
2009-04-07 11:25:00,16.3,16.31,16.28,16.3,24400.0,13.0358,13.0438,13.0198,13.0358,24400.0
2009-04-07 11:30:00,16.29,16.34,16.29,16.33,33400.0,13.0278,13.0678,13.0278,13.0598,33400.0
2009-04-07 11:35:00,16.33,16.33,16.26,16.27,19900.0,13.0598,13.0598,13.0038,13.0118,19900.0
2009-04-07 11:40:00,16.26,16.26,16.23,16.23,25900.0,13.0038,13.0038,12.9798,12.9798,25900.0
2009-04-07 11:45:00,16.23,16.25,16.22,16.23,41500.0,12.9798,12.9958,12.9718,12.9798,41500.0
2009-04-07 11:50:00,16.24,16.25,16.21,16.24,33000.0,12.9878,12.9958,12.9638,12.9878,33000.0
2009-04-07 11:55:00,16.24,16.25,16.22,16.23,16200.0,12.9878,12.9958,12.9718,12.9798,16200.0
2009-04-07 12:00:00,16.24,16.26,16.23,16.24,27900.0,12.9878,13.0038,12.9798,12.9878,27900.0
2009-04-07 12:05:00,16.25,16.25,16.23,16.24,33100.0,12.9958,12.9958,12.9798,12.9878,33100.0
2009-04-07 12:10:00,16.24,16.28,16.24,16.27,43800.0,12.9878,13.0198,12.9878,13.0118,43800.0
2009-04-07 12:15:00,16.26,16.27,16.25,16.26,9800.0,13.0038,13.0118,12.9958,13.0038,9800.0
2009-04-07 12:20:00,16.26,16.27,16.25,16.26,21000.0,13.0038,13.0118,12.9958,13.0038,21000.0
2009-04-07 12:25:00,16.25,16.25,16.22,16.22,16200.0,12.9958,12.9958,12.9718,12.9718,16200.0
2009-04-07 12:30:00,16.22,16.24,16.21,16.21,18100.0,12.9718,12.9878,12.9638,12.9638,18100.0
2009-04-07 12:35:00,16.21,16.23,16.19,16.19,47500.0,12.9638,12.9798,12.9478,12.9478,47500.0
2009-04-07 12:40:00,16.19,16.23,16.19,16.23,40600.0,12.9478,12.9798,12.9478,12.9798,40600.0
2009-04-07 12:45:00,16.23,16.25,16.22,16.25,9900.0,12.9798,12.9958,12.9718,12.9958,9900.0
2009-04-07 12:50:00,16.25,16.25,16.23,16.24,32400.0,12.9958,12.9958,12.9798,12.9878,32400.0
2009-04-07 12:55:00,16.24,16.24,16.23,16.24,4500.0,12.9878,12.9878,12.9798,12.9878,4500.0
2009-04-07 13:00:00,16.23,16.24,16.21,16.21,5500.0,12.9798,12.9878,12.9638,12.9638,5500.0
2009-04-07 13:05:00,16.21,16.21,16.18,16.19,8100.0,12.9638,12.9638,12.9398,12.9478,8100.0
2009-04-07 13:10:00,16.18,16.19,16.15,16.15,35100.0,12.9398,12.9478,12.9158,12.9158,35100.0
2009-04-07 13:15:00,16.15,16.16,16.13,16.13,42900.0,12.9158,12.9238,12.8999,12.8999,42900.0
2009-04-07 13:20:00,16.14,16.14,16.1,16.13,39200.0,12.9079,12.9079,12.8759,12.8999,39200.0
2009-04-07 13:25:00,16.12,16.13,16.12,16.13,13200.0,12.8919,12.8999,12.8919,12.8999,13200.0
2009-04-07 13:30:00,16.12,16.12,16.08,16.09,24500.0,12.8919,12.8919,12.8599,12.8679,24500.0
2009-04-07 13:35:00,16.08,16.1,16.08,16.1,28100.0,12.8599,12.8759,12.8599,12.8759,28100.0
2009-04-07 13:40:00,16.09,16.12,16.09,16.12,22600.0,12.8679,12.8919,12.8679,12.8919,22600.0
2009-04-07 13:45:00,16.12,16.12,16.09,16.09,14100.0,12.8919,12.8919,12.8679,12.8679,14100.0
2009-04-07 13:50:00,16.09,16.14,16.08,16.14,60900.0,12.8679,12.9079,12.8599,12.9079,60900.0
2009-04-07 13:55:00,16.14,16.14,16.13,16.13,26900.0,12.9079,12.9079,12.8999,12.8999,26900.0
2009-04-07 14:00:00,16.12,16.13,16.09,16.1,14600.0,12.8919,12.8999,12.8679,12.8759,14600.0
2009-04-07 14:05:00,16.08,16.11,16.07,16.11,22100.0,12.8599,12.8839,12.8519,12.8839,22100.0
2009-04-07 14:10:00,16.1,16.12,16.1,16.12,34000.0,12.8759,12.8919,12.8759,12.8919,34000.0
2009-04-07 14:15:00,16.13,16.13,16.09,16.09,29500.0,12.8999,12.8999,12.8679,12.8679,29500.0
2009-04-07 14:20:00,16.1,16.11,16.08,16.08,17100.0,12.8759,12.8839,12.8599,12.8599,17100.0
2009-04-07 14:25:00,16.08,16.11,16.08,16.1,91800.0,12.8599,12.8839,12.8599,12.8759,91800.0
2009-04-07 14:30:00,16.1,16.1,16.08,16.09,14000.0,12.8759,12.8759,12.8599,12.8679,14000.0
2009-04-07 14:35:00,16.09,16.09,16.07,16.08,28000.0,12.8679,12.8679,12.8519,12.8599,28000.0
2009-04-07 14:40:00,16.08,16.1,16.07,16.08,35900.0,12.8599,12.8759,12.8519,12.8599,35900.0
2009-04-07 14:45:00,16.08,16.1,16.08,16.09,32100.0,12.8599,12.8759,12.8599,12.8679,32100.0
2009-04-07 14:50:00,16.08,16.13,16.08,16.12,239700.0,12.8599,12.8999,12.8599,12.8919,239700.0
2009-04-07 14:55:00,16.12,16.15,16.12,16.15,58200.0,12.8919,12.9158,12.8919,12.9158,58200.0
2009-04-07 15:00:00,16.14,16.15,16.11,16.12,37500.0,12.9079,12.9158,12.8839,12.8919,37500.0
2009-04-07 15:05:00,16.11,16.14,16.1,16.13,43400.0,12.8839,12.9079,12.8759,12.8999,43400.0
2009-04-07 15:10:00,16.14,16.19,16.14,16.18,65200.0,12.9079,12.9478,12.9079,12.9398,65200.0
2009-04-07 15:15:00,16.18,16.21,16.18,16.2,44500.0,12.9398,12.9638,12.9398,12.9558,44500.0
2009-04-07 15:20:00,16.2,16.21,16.18,16.19,92400.0,12.9558,12.9638,12.9398,12.9478,92400.0
2009-04-07 15:25:00,16.19,16.2,16.14,16.14,150900.0,12.9478,12.9558,12.9079,12.9079,150900.0
2009-04-07 15:30:00,16.15,16.2,16.14,16.2,71600.0,12.9158,12.9558,12.9079,12.9558,71600.0
2009-04-07 15:35:00,16.19,16.2,16.15,16.19,46100.0,12.9478,12.9558,12.9158,12.9478,46100.0
2009-04-07 15:40:00,16.18,16.25,16.17,16.24,292800.0,12.9398,12.9958,12.9318,12.9878,292800.0
2009-04-07 15:45:00,16.24,16.27,16.21,16.21,277500.0,12.9878,13.0118,12.9638,12.9638,277500.0
2009-04-07 15:50:00,16.22,16.24,16.18,16.19,378600.0,12.9718,12.9878,12.9398,12.9478,378600.0
2009-04-07 15:55:00,16.18,16.19,16.08,16.11,1039800.0,12.9398,12.9478,12.8599,12.8839,1039800.0
2009-04-08 09:30:00,16.34,16.35,16.25,16.35,115600.0,13.0678,13.0758,12.9958,13.0758,115600.0
2009-04-08 09:35:00,16.35,16.37,16.32,16.34,92700.0,13.0758,13.0918,13.0518,13.0678,92700.0
2009-04-08 09:40:00,16.34,16.39,16.33,16.38,22700.0,13.0678,13.1078,13.0598,13.0998,22700.0
2009-04-08 09:45:00,16.39,16.41,16.38,16.39,34200.0,13.1078,13.1238,13.0998,13.1078,34200.0
2009-04-08 09:50:00,16.39,16.4,16.37,16.38,22400.0,13.1078,13.1158,13.0918,13.0998,22400.0
2009-04-08 09:55:00,16.38,16.41,16.38,16.4,28000.0,13.0998,13.1238,13.0998,13.1158,28000.0
2009-04-08 10:00:00,16.4,16.4,16.35,16.35,31700.0,13.1158,13.1158,13.0758,13.0758,31700.0
2009-04-08 10:05:00,16.35,16.36,16.34,16.35,38900.0,13.0758,13.0838,13.0678,13.0758,38900.0
2009-04-08 10:10:00,16.35,16.38,16.33,16.38,18500.0,13.0758,13.0998,13.0598,13.0998,18500.0
2009-04-08 10:15:00,16.38,16.39,16.32,16.32,48100.0,13.0998,13.1078,13.0518,13.0518,48100.0
2009-04-08 10:20:00,16.32,16.32,16.27,16.29,26500.0,13.0518,13.0518,13.0118,13.0278,26500.0
2009-04-08 10:25:00,16.29,16.29,16.23,16.25,24800.0,13.0278,13.0278,12.9798,12.9958,24800.0
2009-04-08 10:30:00,16.25,16.27,16.24,16.25,22600.0,12.9958,13.0118,12.9878,12.9958,22600.0
2009-04-08 10:35:00,16.26,16.27,16.21,16.23,18600.0,13.0038,13.0118,12.9638,12.9798,18600.0
2009-04-08 10:40:00,16.24,16.27,16.24,16.27,30500.0,12.9878,13.0118,12.9878,13.0118,30500.0
2009-04-08 10:45:00,16.27,16.27,16.23,16.23,45900.0,13.0118,13.0118,12.9798,12.9798,45900.0
2009-04-08 10:50:00,16.24,16.25,16.21,16.25,47700.0,12.9878,12.9958,12.9638,12.9958,47700.0
2009-04-08 10:55:00,16.24,16.25,16.24,16.25,24000.0,12.9878,12.9958,12.9878,12.9958,24000.0
2009-04-08 11:00:00,16.26,16.3,16.26,16.28,46800.0,13.0038,13.0358,13.0038,13.0198,46800.0
2009-04-08 11:05:00,16.28,16.3,16.28,16.28,23900.0,13.0198,13.0358,13.0198,13.0198,23900.0
2009-04-08 11:10:00,16.29,16.3,16.28,16.29,12100.0,13.0278,13.0358,13.0198,13.0278,12100.0
2009-04-08 11:15:00,16.3,16.33,16.3,16.31,26800.0,13.0358,13.0598,13.0358,13.0438,26800.0
2009-04-08 11:20:00,16.31,16.35,16.31,16.35,52400.0,13.0438,13.0758,13.0438,13.0758,52400.0
2009-04-08 11:25:00,16.35,16.38,16.35,16.35,33500.0,13.0758,13.0998,13.0758,13.0758,33500.0
2009-04-08 11:30:00,16.36,16.36,16.34,16.35,25500.0,13.0838,13.0838,13.0678,13.0758,25500.0
2009-04-08 11:35:00,16.35,16.41,16.35,16.41,223500.0,13.0758,13.1238,13.0758,13.1238,223500.0
2009-04-08 11:40:00,16.4,16.4,16.37,16.4,26700.0,13.1158,13.1158,13.0918,13.1158,26700.0
2009-04-08 11:45:00,16.4,16.42,16.39,16.41,46100.0,13.1158,13.1318,13.1078,13.1238,46100.0
2009-04-08 11:50:00,16.41,16.42,16.39,16.41,21700.0,13.1238,13.1318,13.1078,13.1238,21700.0
2009-04-08 11:55:00,16.41,16.42,16.39,16.4,32600.0,13.1238,13.1318,13.1078,13.1158,32600.0
2009-04-08 12:00:00,16.4,16.4,16.38,16.4,32100.0,13.1158,13.1158,13.0998,13.1158,32100.0
2009-04-08 12:05:00,16.4,16.41,16.38,16.39,21600.0,13.1158,13.1238,13.0998,13.1078,21600.0
2009-04-08 12:10:00,16.39,16.41,16.38,16.38,54200.0,13.1078,13.1238,13.0998,13.0998,54200.0
2009-04-08 12:15:00,16.38,16.41,16.37,16.41,66700.0,13.0998,13.1238,13.0918,13.1238,66700.0
2009-04-08 12:20:00,16.42,16.44,16.4,16.44,30600.0,13.1318,13.1478,13.1158,13.1478,30600.0
2009-04-08 12:25:00,16.44,16.45,16.43,16.43,27600.0,13.1478,13.1558,13.1398,13.1398,27600.0
2009-04-08 12:30:00,16.43,16.43,16.42,16.43,25800.0,13.1398,13.1398,13.1318,13.1398,25800.0
2009-04-08 12:35:00,16.42,16.42,16.41,16.41,22900.0,13.1318,13.1318,13.1238,13.1238,22900.0
2009-04-08 12:40:00,16.41,16.47,16.41,16.46,92100.0,13.1238,13.1718,13.1238,13.1638,92100.0
2009-04-08 12:45:00,16.45,16.48,16.45,16.48,37800.0,13.1558,13.1798,13.1558,13.1798,37800.0
2009-04-08 12:50:00,16.48,16.48,16.47,16.48,22700.0,13.1798,13.1798,13.1718,13.1798,22700.0
2009-04-08 12:55:00,16.48,16.52,16.48,16.5,81500.0,13.1798,13.2118,13.1798,13.1958,81500.0
2009-04-08 13:00:00,16.49,16.49,16.45,16.45,47500.0,13.1878,13.1878,13.1558,13.1558,47500.0
2009-04-08 13:05:00,16.45,16.47,16.45,16.46,24900.0,13.1558,13.1718,13.1558,13.1638,24900.0
2009-04-08 13:10:00,16.46,16.47,16.44,16.44,74700.0,13.1638,13.1718,13.1478,13.1478,74700.0
2009-04-08 13:15:00,16.44,16.46,16.42,16.43,27800.0,13.1478,13.1638,13.1318,13.1398,27800.0
2009-04-08 13:20:00,16.43,16.44,16.42,16.44,42600.0,13.1398,13.1478,13.1318,13.1478,42600.0
2009-04-08 13:25:00,16.44,16.46,16.44,16.45,106100.0,13.1478,13.1638,13.1478,13.1558,106100.0
2009-04-08 13:30:00,16.45,16.46,16.44,16.46,122700.0,13.1558,13.1638,13.1478,13.1638,122700.0
2009-04-08 13:35:00,16.46,16.46,16.4,16.4,230000.0,13.1638,13.1638,13.1158,13.1158,230000.0
2009-04-08 13:40:00,16.41,16.43,16.4,16.43,189900.0,13.1238,13.1398,13.1158,13.1398,189900.0
2009-04-08 13:45:00,16.42,16.43,16.4,16.42,98100.0,13.1318,13.1398,13.1158,13.1318,98100.0
2009-04-08 13:50:00,16.41,16.42,16.41,16.41,23700.0,13.1238,13.1318,13.1238,13.1238,23700.0
2009-04-08 13:55:00,16.41,16.42,16.4,16.42,13200.0,13.1238,13.1318,13.1158,13.1318,13200.0
2009-04-08 14:00:00,16.42,16.42,16.36,16.36,89200.0,13.1318,13.1318,13.0838,13.0838,89200.0
2009-04-08 14:05:00,16.37,16.37,16.33,16.33,46100.0,13.0918,13.0918,13.0598,13.0598,46100.0
2009-04-08 14:10:00,16.33,16.37,16.33,16.36,58000.0,13.0598,13.0918,13.0598,13.0838,58000.0
2009-04-08 14:15:00,16.35,16.35,16.32,16.32,16700.0,13.0758,13.0758,13.0518,13.0518,16700.0
2009-04-08 14:20:00,16.32,16.34,16.3,16.3,132000.0,13.0518,13.0678,13.0358,13.0358,132000.0
2009-04-08 14:25:00,16.3,16.35,16.3,16.34,74200.0,13.0358,13.0758,13.0358,13.0678,74200.0
2009-04-08 14:30:00,16.35,16.36,16.34,16.34,142500.0,13.0758,13.0838,13.0678,13.0678,142500.0
2009-04-08 14:35:00,16.34,16.36,16.33,16.34,91400.0,13.0678,13.0838,13.0598,13.0678,91400.0
2009-04-08 14:40:00,16.34,16.37,16.32,16.36,140100.0,13.0678,13.0918,13.0518,13.0838,140100.0
2009-04-08 14:45:00,16.36,16.36,16.35,16.35,34400.0,13.0838,13.0838,13.0758,13.0758,34400.0
2009-04-08 14:50:00,16.34,16.35,16.31,16.32,93700.0,13.0678,13.0758,13.0438,13.0518,93700.0
2009-04-08 14:55:00,16.32,16.32,16.29,16.31,40100.0,13.0518,13.0518,13.0278,13.0438,40100.0
2009-04-08 15:00:00,16.31,16.31,16.25,16.25,35700.0,13.0438,13.0438,12.9958,12.9958,35700.0
2009-04-08 15:05:00,16.25,16.26,16.24,16.25,29000.0,12.9958,13.0038,12.9878,12.9958,29000.0
2009-04-08 15:10:00,16.25,16.27,16.23,16.26,239700.0,12.9958,13.0118,12.9798,13.0038,239700.0
2009-04-08 15:15:00,16.26,16.28,16.24,16.27,88000.0,13.0038,13.0198,12.9878,13.0118,88000.0
2009-04-08 15:20:00,16.27,16.29,16.26,16.29,94500.0,13.0118,13.0278,13.0038,13.0278,94500.0
2009-04-08 15:25:00,16.29,16.31,16.26,16.27,158300.0,13.0278,13.0438,13.0038,13.0118,158300.0
2009-04-08 15:30:00,16.28,16.32,16.27,16.31,131900.0,13.0198,13.0518,13.0118,13.0438,131900.0
2009-04-08 15:35:00,16.32,16.34,16.3,16.34,177700.0,13.0518,13.0678,13.0358,13.0678,177700.0
2009-04-08 15:40:00,16.34,16.35,16.33,16.35,78400.0,13.0678,13.0758,13.0598,13.0758,78400.0
2009-04-08 15:45:00,16.36,16.38,16.32,16.35,108100.0,13.0838,13.0998,13.0518,13.0758,108100.0
2009-04-08 15:50:00,16.35,16.38,16.32,16.33,187400.0,13.0758,13.0998,13.0518,13.0598,187400.0
2009-04-08 15:55:00,16.33,16.38,16.33,16.36,173300.0,13.0598,13.0998,13.0598,13.0838,173300.0
2009-04-09 09:30:00,16.71,16.74,16.62,16.66,328600.0,13.3637,13.3877,13.2917,13.3237,328600.0
2009-04-09 09:35:00,16.65,16.68,16.63,16.64,103300.0,13.3157,13.3397,13.2997,13.3077,103300.0
2009-04-09 09:40:00,16.64,16.71,16.63,16.7,89900.0,13.3077,13.3637,13.2997,13.3557,89900.0
2009-04-09 09:45:00,16.71,16.72,16.69,16.7,117000.0,13.3637,13.3717,13.3477,13.3557,117000.0
2009-04-09 09:50:00,16.7,16.77,16.7,16.77,161600.0,13.3557,13.4117,13.3557,13.4117,161600.0
2009-04-09 09:55:00,16.77,16.83,16.77,16.82,28800.0,13.4117,13.4597,13.4117,13.4517,28800.0
2009-04-09 10:00:00,16.82,16.86,16.82,16.85,56700.0,13.4517,13.4837,13.4517,13.4757,56700.0
2009-04-09 10:05:00,16.85,16.86,16.83,16.83,118800.0,13.4757,13.4837,13.4597,13.4597,118800.0
2009-04-09 10:10:00,16.83,16.83,16.81,16.83,14100.0,13.4597,13.4597,13.4437,13.4597,14100.0
2009-04-09 10:15:00,16.83,16.84,16.8,16.8,132900.0,13.4597,13.4677,13.4357,13.4357,132900.0
2009-04-09 10:20:00,16.8,16.82,16.8,16.82,39400.0,13.4357,13.4517,13.4357,13.4517,39400.0
2009-04-09 10:25:00,16.82,16.84,16.81,16.81,57800.0,13.4517,13.4677,13.4437,13.4437,57800.0
2009-04-09 10:30:00,16.81,16.82,16.78,16.8,38200.0,13.4437,13.4517,13.4197,13.4357,38200.0
2009-04-09 10:35:00,16.81,16.84,16.81,16.83,35700.0,13.4437,13.4677,13.4437,13.4597,35700.0
2009-04-09 10:40:00,16.83,16.83,16.79,16.79,31100.0,13.4597,13.4597,13.4277,13.4277,31100.0
2009-04-09 10:45:00,16.78,16.79,16.77,16.77,62600.0,13.4197,13.4277,13.4117,13.4117,62600.0
2009-04-09 10:50:00,16.78,16.79,16.77,16.77,52300.0,13.4197,13.4277,13.4117,13.4117,52300.0
2009-04-09 10:55:00,16.77,16.79,16.77,16.77,16200.0,13.4117,13.4277,13.4117,13.4117,16200.0
2009-04-09 11:00:00,16.77,16.8,16.76,16.8,28700.0,13.4117,13.4357,13.4037,13.4357,28700.0
2009-04-09 11:05:00,16.8,16.8,16.78,16.79,10300.0,13.4357,13.4357,13.4197,13.4277,10300.0
2009-04-09 11:10:00,16.79,16.81,16.78,16.8,511200.0,13.4277,13.4437,13.4197,13.4357,511200.0
2009-04-09 11:15:00,16.79,16.83,16.79,16.83,110000.0,13.4277,13.4597,13.4277,13.4597,110000.0
2009-04-09 11:20:00,16.83,16.83,16.8,16.81,383300.0,13.4597,13.4597,13.4357,13.4437,383300.0
2009-04-09 11:25:00,16.81,16.81,16.76,16.77,112600.0,13.4437,13.4437,13.4037,13.4117,112600.0
2009-04-09 11:30:00,16.77,16.79,16.77,16.78,150100.0,13.4117,13.4277,13.4117,13.4197,150100.0
2009-04-09 11:35:00,16.78,16.79,16.77,16.78,371100.0,13.4197,13.4277,13.4117,13.4197,371100.0
2009-04-09 11:40:00,16.78,16.79,16.76,16.77,301500.0,13.4197,13.4277,13.4037,13.4117,301500.0
2009-04-09 11:45:00,16.76,16.8,16.75,16.8,489700.0,13.4037,13.4357,13.3957,13.4357,489700.0
2009-04-09 11:50:00,16.8,16.8,16.79,16.8,312200.0,13.4357,13.4357,13.4277,13.4357,312200.0
2009-04-09 11:55:00,16.8,16.84,16.79,16.84,190300.0,13.4357,13.4677,13.4277,13.4677,190300.0
2009-04-09 12:00:00,16.84,16.85,16.83,16.83,357400.0,13.4677,13.4757,13.4597,13.4597,357400.0
2009-04-09 12:05:00,16.82,16.84,16.81,16.84,349500.0,13.4517,13.4677,13.4437,13.4677,349500.0
2009-04-09 12:10:00,16.84,16.86,16.83,16.84,301500.0,13.4677,13.4837,13.4597,13.4677,301500.0
2009-04-09 12:15:00,16.84,16.84,16.8,16.82,196400.0,13.4677,13.4677,13.4357,13.4517,196400.0
2009-04-09 12:20:00,16.82,16.83,16.82,16.83,153900.0,13.4517,13.4597,13.4517,13.4597,153900.0
2009-04-09 12:25:00,16.83,16.85,16.83,16.85,280300.0,13.4597,13.4757,13.4597,13.4757,280300.0
2009-04-09 12:30:00,16.85,16.86,16.84,16.85,258400.0,13.4757,13.4837,13.4677,13.4757,258400.0
2009-04-09 12:35:00,16.85,16.85,16.84,16.85,294700.0,13.4757,13.4757,13.4677,13.4757,294700.0
2009-04-09 12:40:00,16.85,16.86,16.84,16.86,154200.0,13.4757,13.4837,13.4677,13.4837,154200.0
2009-04-09 12:45:00,16.86,16.86,16.84,16.85,918800.0,13.4837,13.4837,13.4677,13.4757,918800.0
2009-04-09 12:50:00,16.85,16.86,16.84,16.84,410800.0,13.4757,13.4837,13.4677,13.4677,410800.0
2009-04-09 12:55:00,16.84,16.85,16.84,16.84,234800.0,13.4677,13.4757,13.4677,13.4677,234800.0
2009-04-09 13:00:00,16.84,16.86,16.83,16.85,150600.0,13.4677,13.4837,13.4597,13.4757,150600.0
2009-04-09 13:05:00,16.85,16.88,16.85,16.88,71100.0,13.4757,13.4997,13.4757,13.4997,71100.0
2009-04-09 13:10:00,16.88,16.88,16.86,16.88,87900.0,13.4997,13.4997,13.4837,13.4997,87900.0
2009-04-09 13:15:00,16.88,16.88,16.87,16.88,23300.0,13.4997,13.4997,13.4917,13.4997,23300.0
2009-04-09 13:20:00,16.88,16.9,16.88,16.89,167500.0,13.4997,13.5157,13.4997,13.5077,167500.0
2009-04-09 13:25:00,16.89,16.9,16.86,16.86,107100.0,13.5077,13.5157,13.4837,13.4837,107100.0
2009-04-09 13:30:00,16.87,16.88,16.86,16.86,38300.0,13.4917,13.4997,13.4837,13.4837,38300.0
2009-04-09 13:35:00,16.86,16.86,16.84,16.85,32000.0,13.4837,13.4837,13.4677,13.4757,32000.0
2009-04-09 13:40:00,16.85,16.85,16.84,16.85,16700.0,13.4757,13.4757,13.4677,13.4757,16700.0
2009-04-09 13:45:00,16.86,16.88,16.85,16.88,41500.0,13.4837,13.4997,13.4757,13.4997,41500.0
2009-04-09 13:50:00,16.88,16.9,16.86,16.9,1163600.0,13.4997,13.5157,13.4837,13.5157,1163600.0
2009-04-09 13:55:00,16.9,16.9,16.88,16.89,46000.0,13.5157,13.5157,13.4997,13.5077,46000.0
2009-04-09 14:00:00,16.89,16.9,16.87,16.87,225600.0,13.5077,13.5157,13.4917,13.4917,225600.0
2009-04-09 14:05:00,16.87,16.89,16.87,16.88,42800.0,13.4917,13.5077,13.4917,13.4997,42800.0
2009-04-09 14:10:00,16.89,16.9,16.85,16.87,38500.0,13.5077,13.5157,13.4757,13.4917,38500.0
2009-04-09 14:15:00,16.86,16.86,16.81,16.84,87300.0,13.4837,13.4837,13.4437,13.4677,87300.0
2009-04-09 14:20:00,16.84,16.85,16.83,16.84,48500.0,13.4677,13.4757,13.4597,13.4677,48500.0
2009-04-09 14:25:00,16.85,16.88,16.85,16.87,47100.0,13.4757,13.4997,13.4757,13.4917,47100.0
2009-04-09 14:30:00,16.87,16.89,16.86,16.89,52400.0,13.4917,13.5077,13.4837,13.5077,52400.0
2009-04-09 14:35:00,16.9,16.91,16.87,16.91,93200.0,13.5157,13.5237,13.4917,13.5237,93200.0
2009-04-09 14:40:00,16.91,16.91,16.88,16.88,39500.0,13.5237,13.5237,13.4997,13.4997,39500.0
2009-04-09 14:45:00,16.89,16.93,16.89,16.91,73600.0,13.5077,13.5396,13.5077,13.5237,73600.0
2009-04-09 14:50:00,16.92,16.93,16.87,16.88,50900.0,13.5316,13.5396,13.4917,13.4997,50900.0
2009-04-09 14:55:00,16.88,16.89,16.87,16.88,26100.0,13.4997,13.5077,13.4917,13.4997,26100.0
2009-04-09 15:00:00,16.89,16.91,16.88,16.91,63500.0,13.5077,13.5237,13.4997,13.5237,63500.0
2009-04-09 15:05:00,16.91,16.91,16.9,16.9,39800.0,13.5237,13.5237,13.5157,13.5157,39800.0
2009-04-09 15:10:00,16.9,16.91,16.85,16.85,57400.0,13.5157,13.5237,13.4757,13.4757,57400.0
2009-04-09 15:15:00,16.85,16.9,16.85,16.89,139000.0,13.4757,13.5157,13.4757,13.5077,139000.0
2009-04-09 15:20:00,16.89,16.89,16.86,16.86,65000.0,13.5077,13.5077,13.4837,13.4837,65000.0
2009-04-09 15:25:00,16.86,16.89,16.85,16.86,93000.0,13.4837,13.5077,13.4757,13.4837,93000.0
2009-04-09 15:30:00,16.87,16.87,16.84,16.86,134300.0,13.4917,13.4917,13.4677,13.4837,134300.0
2009-04-09 15:35:00,16.86,16.88,16.84,16.87,133300.0,13.4837,13.4997,13.4677,13.4917,133300.0
2009-04-09 15:40:00,16.87,16.88,16.81,16.82,231000.0,13.4917,13.4997,13.4437,13.4517,231000.0
2009-04-09 15:45:00,16.83,16.84,16.81,16.84,167900.0,13.4597,13.4677,13.4437,13.4677,167900.0
2009-04-09 15:50:00,16.84,16.86,16.81,16.82,315100.0,13.4677,13.4837,13.4437,13.4517,315100.0
2009-04-09 15:55:00,16.82,16.88,16.81,16.82,648300.0,13.4517,13.4997,13.4437,13.4517,648300.0
2009-04-13 09:30:00,16.78,16.84,16.73,16.73,582700.0,13.4197,13.4677,13.3797,13.3797,582700.0
2009-04-13 09:35:00,16.74,16.8,16.73,16.79,84800.0,13.3877,13.4357,13.3797,13.4277,84800.0
2009-04-13 09:40:00,16.8,16.8,16.7,16.71,199500.0,13.4357,13.4357,13.3557,13.3637,199500.0
2009-04-13 09:45:00,16.7,16.74,16.68,16.71,123500.0,13.3557,13.3877,13.3397,13.3637,123500.0
2009-04-13 09:50:00,16.72,16.72,16.68,16.69,97500.0,13.3717,13.3717,13.3397,13.3477,97500.0
2009-04-13 09:55:00,16.69,16.69,16.65,16.68,41100.0,13.3477,13.3477,13.3157,13.3397,41100.0
2009-04-13 10:00:00,16.67,16.7,16.66,16.7,39500.0,13.3317,13.3557,13.3237,13.3557,39500.0
2009-04-13 10:05:00,16.7,16.7,16.67,16.68,45200.0,13.3557,13.3557,13.3317,13.3397,45200.0
2009-04-13 10:10:00,16.69,16.73,16.69,16.72,30400.0,13.3477,13.3797,13.3477,13.3717,30400.0
2009-04-13 10:15:00,16.71,16.73,16.69,16.69,90700.0,13.3637,13.3797,13.3477,13.3477,90700.0
2009-04-13 10:20:00,16.69,16.71,16.68,16.71,125600.0,13.3477,13.3637,13.3397,13.3637,125600.0
2009-04-13 10:25:00,16.7,16.72,16.69,16.7,57700.0,13.3557,13.3717,13.3477,13.3557,57700.0
2009-04-13 10:30:00,16.7,16.71,16.67,16.69,78000.0,13.3557,13.3637,13.3317,13.3477,78000.0
2009-04-13 10:35:00,16.69,16.71,16.67,16.68,57800.0,13.3477,13.3637,13.3317,13.3397,57800.0
2009-04-13 10:40:00,16.67,16.68,16.65,16.65,75800.0,13.3317,13.3397,13.3157,13.3157,75800.0
2009-04-13 10:45:00,16.66,16.67,16.66,16.66,78600.0,13.3237,13.3317,13.3237,13.3237,78600.0
2009-04-13 10:50:00,16.67,16.69,16.66,16.66,164300.0,13.3317,13.3477,13.3237,13.3237,164300.0
2009-04-13 10:55:00,16.66,16.68,16.65,16.66,45900.0,13.3237,13.3397,13.3157,13.3237,45900.0
2009-04-13 11:00:00,16.66,16.66,16.61,16.62,28900.0,13.3237,13.3237,13.2837,13.2917,28900.0
2009-04-13 11:05:00,16.62,16.63,16.61,16.61,15200.0,13.2917,13.2997,13.2837,13.2837,15200.0
2009-04-13 11:10:00,16.62,16.65,16.62,16.62,80700.0,13.2917,13.3157,13.2917,13.2917,80700.0
2009-04-13 11:15:00,16.63,16.64,16.62,16.63,33500.0,13.2997,13.3077,13.2917,13.2997,33500.0
2009-04-13 11:20:00,16.63,16.63,16.61,16.62,17100.0,13.2997,13.2997,13.2837,13.2917,17100.0
2009-04-13 11:25:00,16.62,16.66,16.61,16.65,73800.0,13.2917,13.3237,13.2837,13.3157,73800.0
2009-04-13 11:30:00,16.65,16.65,16.63,16.64,30300.0,13.3157,13.3157,13.2997,13.3077,30300.0
2009-04-13 11:35:00,16.63,16.63,16.62,16.63,9500.0,13.2997,13.2997,13.2917,13.2997,9500.0
2009-04-13 11:40:00,16.62,16.64,16.6,16.6,41300.0,13.2917,13.3077,13.2757,13.2757,41300.0
2009-04-13 11:45:00,16.61,16.62,16.61,16.62,14000.0,13.2837,13.2917,13.2837,13.2917,14000.0
2009-04-13 11:50:00,16.62,16.62,16.59,16.6,28500.0,13.2917,13.2917,13.2677,13.2757,28500.0
2009-04-13 11:55:00,16.6,16.63,16.6,16.62,61200.0,13.2757,13.2997,13.2757,13.2917,61200.0
2009-04-13 12:00:00,16.62,16.66,16.62,16.65,39800.0,13.2917,13.3237,13.2917,13.3157,39800.0
2009-04-13 12:05:00,16.65,16.66,16.63,16.64,23100.0,13.3157,13.3237,13.2997,13.3077,23100.0
2009-04-13 12:10:00,16.64,16.65,16.64,16.64,10200.0,13.3077,13.3157,13.3077,13.3077,10200.0
2009-04-13 12:15:00,16.65,16.66,16.65,16.65,8000.0,13.3157,13.3237,13.3157,13.3157,8000.0
2009-04-13 12:20:00,16.64,16.65,16.64,16.64,12300.0,13.3077,13.3157,13.3077,13.3077,12300.0
2009-04-13 12:25:00,16.64,16.65,16.63,16.65,27300.0,13.3077,13.3157,13.2997,13.3157,27300.0
2009-04-13 12:30:00,16.65,16.68,16.65,16.68,43100.0,13.3157,13.3397,13.3157,13.3397,43100.0
2009-04-13 12:35:00,16.67,16.68,16.67,16.67,13500.0,13.3317,13.3397,13.3317,13.3317,13500.0
2009-04-13 12:40:00,16.67,16.68,16.66,16.67,18100.0,13.3317,13.3397,13.3237,13.3317,18100.0
2009-04-13 12:45:00,16.67,16.68,16.67,16.68,10800.0,13.3317,13.3397,13.3317,13.3397,10800.0
2009-04-13 12:50:00,16.68,16.68,16.67,16.67,8800.0,13.3397,13.3397,13.3317,13.3317,8800.0
2009-04-13 12:55:00,16.68,16.71,16.68,16.7,36000.0,13.3397,13.3637,13.3397,13.3557,36000.0
2009-04-13 13:00:00,16.7,16.7,16.67,16.67,33100.0,13.3557,13.3557,13.3317,13.3317,33100.0
2009-04-13 13:05:00,16.68,16.68,16.67,16.67,10700.0,13.3397,13.3397,13.3317,13.3317,10700.0
2009-04-13 13:10:00,16.68,16.68,16.67,16.68,1500.0,13.3397,13.3397,13.3317,13.3397,1500.0
2009-04-13 13:15:00,16.68,16.7,16.68,16.7,13800.0,13.3397,13.3557,13.3397,13.3557,13800.0
2009-04-13 13:20:00,16.71,16.76,16.71,16.73,39900.0,13.3637,13.4037,13.3637,13.3797,39900.0
2009-04-13 13:25:00,16.73,16.74,16.72,16.74,82200.0,13.3797,13.3877,13.3717,13.3877,82200.0
2009-04-13 13:30:00,16.74,16.74,16.74,16.74,30300.0,13.3877,13.3877,13.3877,13.3877,30300.0
2009-04-13 13:35:00,16.73,16.74,16.72,16.73,21500.0,13.3797,13.3877,13.3717,13.3797,21500.0
2009-04-13 13:40:00,16.72,16.73,16.71,16.72,33700.0,13.3717,13.3797,13.3637,13.3717,33700.0
2009-04-13 13:45:00,16.72,16.74,16.72,16.72,27100.0,13.3717,13.3877,13.3717,13.3717,27100.0
2009-04-13 13:50:00,16.72,16.75,16.72,16.74,225800.0,13.3717,13.3957,13.3717,13.3877,225800.0
2009-04-13 13:55:00,16.74,16.74,16.72,16.74,388400.0,13.3877,13.3877,13.3717,13.3877,388400.0
2009-04-13 14:00:00,16.75,16.76,16.71,16.72,267200.0,13.3957,13.4037,13.3637,13.3717,267200.0
2009-04-13 14:05:00,16.72,16.72,16.71,16.71,78200.0,13.3717,13.3717,13.3637,13.3637,78200.0
2009-04-13 14:10:00,16.7,16.71,16.69,16.7,154400.0,13.3557,13.3637,13.3477,13.3557,154400.0
2009-04-13 14:15:00,16.7,16.7,16.68,16.7,28500.0,13.3557,13.3557,13.3397,13.3557,28500.0
2009-04-13 14:20:00,16.7,16.71,16.7,16.71,28200.0,13.3557,13.3637,13.3557,13.3637,28200.0
2009-04-13 14:25:00,16.71,16.71,16.69,16.7,39500.0,13.3637,13.3637,13.3477,13.3557,39500.0
2009-04-13 14:30:00,16.7,16.73,16.69,16.73,20500.0,13.3557,13.3797,13.3477,13.3797,20500.0
2009-04-13 14:35:00,16.73,16.73,16.71,16.72,22300.0,13.3797,13.3797,13.3637,13.3717,22300.0
2009-04-13 14:40:00,16.72,16.74,16.69,16.72,32500.0,13.3717,13.3877,13.3477,13.3717,32500.0
2009-04-13 14:45:00,16.72,16.72,16.69,16.7,31200.0,13.3717,13.3717,13.3477,13.3557,31200.0
2009-04-13 14:50:00,16.7,16.72,16.69,16.71,81900.0,13.3557,13.3717,13.3477,13.3637,81900.0
2009-04-13 14:55:00,16.71,16.74,16.7,16.7,127000.0,13.3637,13.3877,13.3557,13.3557,127000.0
2009-04-13 15:00:00,16.69,16.76,16.68,16.76,105900.0,13.3477,13.4037,13.3397,13.4037,105900.0
2009-04-13 15:05:00,16.75,16.78,16.75,16.76,38100.0,13.3957,13.4197,13.3957,13.4037,38100.0
2009-04-13 15:10:00,16.76,16.79,16.76,16.79,65000.0,13.4037,13.4277,13.4037,13.4277,65000.0
2009-04-13 15:15:00,16.79,16.83,16.79,16.82,39400.0,13.4277,13.4597,13.4277,13.4517,39400.0
2009-04-13 15:20:00,16.82,16.83,16.82,16.83,33200.0,13.4517,13.4597,13.4517,13.4597,33200.0
2009-04-13 15:25:00,16.83,16.85,16.82,16.84,47900.0,13.4597,13.4757,13.4517,13.4677,47900.0
2009-04-13 15:30:00,16.84,16.86,16.83,16.84,71700.0,13.4677,13.4837,13.4597,13.4677,71700.0
2009-04-13 15:35:00,16.84,16.86,16.83,16.84,55100.0,13.4677,13.4837,13.4597,13.4677,55100.0
2009-04-13 15:40:00,16.84,16.89,16.81,16.88,144600.0,13.4677,13.5077,13.4437,13.4997,144600.0
2009-04-13 15:45:00,16.87,16.88,16.83,16.83,111300.0,13.4917,13.4997,13.4597,13.4597,111300.0
2009-04-13 15:50:00,16.83,16.85,16.8,16.81,130500.0,13.4597,13.4757,13.4357,13.4437,130500.0
2009-04-13 15:55:00,16.82,16.82,16.75,16.75,222700.0,13.4517,13.4517,13.3957,13.3957,222700.0
2009-04-14 09:30:00,16.69,16.7,16.58,16.62,98400.0,13.3477,13.3557,13.2597,13.2917,98400.0
2009-04-14 09:35:00,16.62,16.68,16.6,16.67,139800.0,13.2917,13.3397,13.2757,13.3317,139800.0
2009-04-14 09:40:00,16.67,16.7,16.66,16.67,49600.0,13.3317,13.3557,13.3237,13.3317,49600.0
2009-04-14 09:45:00,16.68,16.69,16.64,16.69,56200.0,13.3397,13.3477,13.3077,13.3477,56200.0
2009-04-14 09:50:00,16.69,16.71,16.68,16.69,78300.0,13.3477,13.3637,13.3397,13.3477,78300.0
2009-04-14 09:55:00,16.69,16.7,16.67,16.69,31600.0,13.3477,13.3557,13.3317,13.3477,31600.0
2009-04-14 10:00:00,16.68,16.69,16.67,16.68,73900.0,13.3397,13.3477,13.3317,13.3397,73900.0
2009-04-14 10:05:00,16.67,16.67,16.6,16.61,36200.0,13.3317,13.3317,13.2757,13.2837,36200.0
2009-04-14 10:10:00,16.61,16.64,16.6,16.63,44300.0,13.2837,13.3077,13.2757,13.2997,44300.0
2009-04-14 10:15:00,16.61,16.65,16.6,16.64,62200.0,13.2837,13.3157,13.2757,13.3077,62200.0
2009-04-14 10:20:00,16.63,16.66,16.63,16.65,67300.0,13.2997,13.3237,13.2997,13.3157,67300.0
2009-04-14 10:25:00,16.64,16.66,16.64,16.66,68600.0,13.3077,13.3237,13.3077,13.3237,68600.0
2009-04-14 10:30:00,16.65,16.71,16.65,16.69,68800.0,13.3157,13.3637,13.3157,13.3477,68800.0
2009-04-14 10:35:00,16.7,16.7,16.68,16.69,49500.0,13.3557,13.3557,13.3397,13.3477,49500.0
2009-04-14 10:40:00,16.69,16.72,16.68,16.7,67700.0,13.3477,13.3717,13.3397,13.3557,67700.0
2009-04-14 10:45:00,16.71,16.72,16.68,16.68,53400.0,13.3637,13.3717,13.3397,13.3397,53400.0
2009-04-14 10:50:00,16.67,16.69,16.66,16.67,56900.0,13.3317,13.3477,13.3237,13.3317,56900.0
2009-04-14 10:55:00,16.67,16.67,16.65,16.66,8900.0,13.3317,13.3317,13.3157,13.3237,8900.0
2009-04-14 11:00:00,16.65,16.68,16.65,16.68,42700.0,13.3157,13.3397,13.3157,13.3397,42700.0
2009-04-14 11:05:00,16.68,16.68,16.64,16.64,70200.0,13.3397,13.3397,13.3077,13.3077,70200.0
2009-04-14 11:10:00,16.64,16.65,16.64,16.65,10600.0,13.3077,13.3157,13.3077,13.3157,10600.0
2009-04-14 11:15:00,16.64,16.66,16.63,16.64,28000.0,13.3077,13.3237,13.2997,13.3077,28000.0
2009-04-14 11:20:00,16.64,16.64,16.6,16.61,16700.0,13.3077,13.3077,13.2757,13.2837,16700.0
2009-04-14 11:25:00,16.62,16.63,16.6,16.6,30500.0,13.2917,13.2997,13.2757,13.2757,30500.0
2009-04-14 11:30:00,16.6,16.63,16.6,16.63,22700.0,13.2757,13.2997,13.2757,13.2997,22700.0
2009-04-14 11:35:00,16.64,16.64,16.61,16.63,18000.0,13.3077,13.3077,13.2837,13.2997,18000.0
2009-04-14 11:40:00,16.63,16.64,16.62,16.63,30800.0,13.2997,13.3077,13.2917,13.2997,30800.0
2009-04-14 11:45:00,16.63,16.65,16.63,16.64,28200.0,13.2997,13.3157,13.2997,13.3077,28200.0
2009-04-14 11:50:00,16.64,16.65,16.62,16.64,663000.0,13.3077,13.3157,13.2917,13.3077,663000.0
2009-04-14 11:55:00,16.64,16.64,16.62,16.63,19400.0,13.3077,13.3077,13.2917,13.2997,19400.0
2009-04-14 12:00:00,16.62,16.63,16.61,16.62,10500.0,13.2917,13.2997,13.2837,13.2917,10500.0
2009-04-14 12:05:00,16.63,16.63,16.62,16.62,13000.0,13.2997,13.2997,13.2917,13.2917,13000.0
2009-04-14 12:10:00,16.62,16.63,16.59,16.59,38700.0,13.2917,13.2997,13.2677,13.2677,38700.0
2009-04-14 12:15:00,16.59,16.6,16.58,16.59,73200.0,13.2677,13.2757,13.2597,13.2677,73200.0
2009-04-14 12:20:00,16.59,16.6,16.58,16.6,33700.0,13.2677,13.2757,13.2597,13.2757,33700.0
2009-04-14 12:25:00,16.59,16.61,16.59,16.6,52900.0,13.2677,13.2837,13.2677,13.2757,52900.0
2009-04-14 12:30:00,16.61,16.61,16.59,16.61,95500.0,13.2837,13.2837,13.2677,13.2837,95500.0
2009-04-14 12:35:00,16.61,16.61,16.58,16.58,44500.0,13.2837,13.2837,13.2597,13.2597,44500.0
2009-04-14 12:40:00,16.59,16.59,16.55,16.56,34600.0,13.2677,13.2677,13.2357,13.2437,34600.0
2009-04-14 12:45:00,16.55,16.55,16.48,16.49,41100.0,13.2357,13.2357,13.1798,13.1878,41100.0
2009-04-14 12:50:00,16.48,16.51,16.48,16.51,23700.0,13.1798,13.2038,13.1798,13.2038,23700.0
2009-04-14 12:55:00,16.5,16.51,16.48,16.5,38200.0,13.1958,13.2038,13.1798,13.1958,38200.0
2009-04-14 13:00:00,16.5,16.51,16.49,16.5,75000.0,13.1958,13.2038,13.1878,13.1958,75000.0
2009-04-14 13:05:00,16.49,16.5,16.47,16.47,49300.0,13.1878,13.1958,13.1718,13.1718,49300.0
2009-04-14 13:10:00,16.48,16.5,16.46,16.5,108000.0,13.1798,13.1958,13.1638,13.1958,108000.0
2009-04-14 13:15:00,16.5,16.51,16.48,16.48,104900.0,13.1958,13.2038,13.1798,13.1798,104900.0
2009-04-14 13:20:00,16.49,16.5,16.47,16.49,42000.0,13.1878,13.1958,13.1718,13.1878,42000.0
2009-04-14 13:25:00,16.5,16.52,16.49,16.52,31500.0,13.1958,13.2118,13.1878,13.2118,31500.0
2009-04-14 13:30:00,16.52,16.53,16.51,16.52,18700.0,13.2118,13.2197,13.2038,13.2118,18700.0
2009-04-14 13:35:00,16.51,16.52,16.49,16.49,41000.0,13.2038,13.2118,13.1878,13.1878,41000.0
2009-04-14 13:40:00,16.5,16.51,16.48,16.51,18300.0,13.1958,13.2038,13.1798,13.2038,18300.0
2009-04-14 13:45:00,16.5,16.51,16.46,16.48,31500.0,13.1958,13.2038,13.1638,13.1798,31500.0
2009-04-14 13:50:00,16.48,16.51,16.48,16.48,24400.0,13.1798,13.2038,13.1798,13.1798,24400.0
2009-04-14 13:55:00,16.47,16.52,16.47,16.52,26100.0,13.1718,13.2118,13.1718,13.2118,26100.0
2009-04-14 14:00:00,16.51,16.52,16.5,16.51,28500.0,13.2038,13.2118,13.1958,13.2038,28500.0
2009-04-14 14:05:00,16.52,16.52,16.49,16.49,20200.0,13.2118,13.2118,13.1878,13.1878,20200.0
2009-04-14 14:10:00,16.49,16.52,16.48,16.52,37900.0,13.1878,13.2118,13.1798,13.2118,37900.0
2009-04-14 14:15:00,16.52,16.53,16.51,16.53,28400.0,13.2118,13.2197,13.2038,13.2197,28400.0
2009-04-14 14:20:00,16.53,16.55,16.51,16.55,43600.0,13.2197,13.2357,13.2038,13.2357,43600.0
2009-04-14 14:25:00,16.54,16.54,16.52,16.54,43300.0,13.2277,13.2277,13.2118,13.2277,43300.0
2009-04-14 14:30:00,16.54,16.55,16.52,16.54,27300.0,13.2277,13.2357,13.2118,13.2277,27300.0
2009-04-14 14:35:00,16.54,16.56,16.52,16.55,89800.0,13.2277,13.2437,13.2118,13.2357,89800.0
2009-04-14 14:40:00,16.55,16.56,16.53,16.53,28600.0,13.2357,13.2437,13.2197,13.2197,28600.0
2009-04-14 14:45:00,16.54,16.55,16.51,16.53,31200.0,13.2277,13.2357,13.2038,13.2197,31200.0
2009-04-14 14:50:00,16.54,16.54,16.51,16.51,33800.0,13.2277,13.2277,13.2038,13.2038,33800.0
2009-04-14 14:55:00,16.51,16.59,16.51,16.59,64400.0,13.2038,13.2677,13.2038,13.2677,64400.0
2009-04-14 15:00:00,16.59,16.62,16.59,16.59,35000.0,13.2677,13.2917,13.2677,13.2677,35000.0
2009-04-14 15:05:00,16.59,16.6,16.57,16.58,46900.0,13.2677,13.2757,13.2517,13.2597,46900.0
2009-04-14 15:10:00,16.58,16.59,16.56,16.57,24300.0,13.2597,13.2677,13.2437,13.2517,24300.0
2009-04-14 15:15:00,16.58,16.63,16.58,16.63,23900.0,13.2597,13.2997,13.2597,13.2997,23900.0
2009-04-14 15:20:00,16.62,16.63,16.59,16.59,36100.0,13.2917,13.2997,13.2677,13.2677,36100.0
2009-04-14 15:25:00,16.6,16.61,16.56,16.58,101800.0,13.2757,13.2837,13.2437,13.2597,101800.0
2009-04-14 15:30:00,16.58,16.6,16.57,16.58,73200.0,13.2597,13.2757,13.2517,13.2597,73200.0
2009-04-14 15:35:00,16.59,16.63,16.58,16.6,87500.0,13.2677,13.2997,13.2597,13.2757,87500.0
2009-04-14 15:40:00,16.59,16.63,16.58,16.61,227100.0,13.2677,13.2997,13.2597,13.2837,227100.0
2009-04-14 15:45:00,16.6,16.66,16.59,16.63,122400.0,13.2757,13.3237,13.2677,13.2997,122400.0
2009-04-14 15:50:00,16.62,16.65,16.59,16.59,569300.0,13.2917,13.3157,13.2677,13.2677,569300.0
2009-04-14 15:55:00,16.59,16.61,16.55,16.55,355600.0,13.2677,13.2837,13.2357,13.2357,355600.0
2009-04-15 09:30:00,16.42,16.44,16.39,16.43,159500.0,13.1318,13.1478,13.1078,13.1398,159500.0
2009-04-15 09:35:00,16.42,16.46,16.4,16.41,117800.0,13.1318,13.1638,13.1158,13.1238,117800.0
2009-04-15 09:40:00,16.41,16.42,16.37,16.42,139700.0,13.1238,13.1318,13.0918,13.1318,139700.0
2009-04-15 09:45:00,16.42,16.42,16.36,16.37,84500.0,13.1318,13.1318,13.0838,13.0918,84500.0
2009-04-15 09:50:00,16.36,16.4,16.36,16.37,66000.0,13.0838,13.1158,13.0838,13.0918,66000.0
2009-04-15 09:55:00,16.36,16.4,16.34,16.4,62400.0,13.0838,13.1158,13.0678,13.1158,62400.0
2009-04-15 10:00:00,16.4,16.44,16.38,16.43,548700.0,13.1158,13.1478,13.0998,13.1398,548700.0
2009-04-15 10:05:00,16.43,16.47,16.42,16.47,71700.0,13.1398,13.1718,13.1318,13.1718,71700.0
2009-04-15 10:10:00,16.47,16.5,16.47,16.49,38200.0,13.1718,13.1958,13.1718,13.1878,38200.0
2009-04-15 10:15:00,16.49,16.49,16.44,16.45,63500.0,13.1878,13.1878,13.1478,13.1558,63500.0
2009-04-15 10:20:00,16.45,16.47,16.44,16.47,70900.0,13.1558,13.1718,13.1478,13.1718,70900.0
2009-04-15 10:25:00,16.47,16.48,16.45,16.47,72900.0,13.1718,13.1798,13.1558,13.1718,72900.0
2009-04-15 10:30:00,16.47,16.47,16.43,16.46,83800.0,13.1718,13.1718,13.1398,13.1638,83800.0
2009-04-15 10:35:00,16.46,16.46,16.43,16.45,121600.0,13.1638,13.1638,13.1398,13.1558,121600.0
2009-04-15 10:40:00,16.44,16.46,16.43,16.46,50900.0,13.1478,13.1638,13.1398,13.1638,50900.0
2009-04-15 10:45:00,16.46,16.46,16.42,16.43,53800.0,13.1638,13.1638,13.1318,13.1398,53800.0
2009-04-15 10:50:00,16.42,16.42,16.4,16.4,327100.0,13.1318,13.1318,13.1158,13.1158,327100.0
2009-04-15 10:55:00,16.4,16.41,16.36,16.37,122700.0,13.1158,13.1238,13.0838,13.0918,122700.0
2009-04-15 11:00:00,16.36,16.38,16.35,16.36,59900.0,13.0838,13.0998,13.0758,13.0838,59900.0
2009-04-15 11:05:00,16.36,16.36,16.32,16.33,213900.0,13.0838,13.0838,13.0518,13.0598,213900.0
2009-04-15 11:10:00,16.34,16.34,16.32,16.33,62700.0,13.0678,13.0678,13.0518,13.0598,62700.0
2009-04-15 11:15:00,16.33,16.33,16.3,16.33,57800.0,13.0598,13.0598,13.0358,13.0598,57800.0
2009-04-15 11:20:00,16.33,16.35,16.32,16.33,30200.0,13.0598,13.0758,13.0518,13.0598,30200.0
2009-04-15 11:25:00,16.34,16.36,16.33,16.33,30800.0,13.0678,13.0838,13.0598,13.0598,30800.0
2009-04-15 11:30:00,16.33,16.35,16.32,16.34,31800.0,13.0598,13.0758,13.0518,13.0678,31800.0
2009-04-15 11:35:00,16.35,16.37,16.35,16.35,42200.0,13.0758,13.0918,13.0758,13.0758,42200.0
2009-04-15 11:40:00,16.36,16.37,16.35,16.36,30000.0,13.0838,13.0918,13.0758,13.0838,30000.0
2009-04-15 11:45:00,16.35,16.36,16.34,16.35,25100.0,13.0758,13.0838,13.0678,13.0758,25100.0
2009-04-15 11:50:00,16.36,16.36,16.36,16.36,20800.0,13.0838,13.0838,13.0838,13.0838,20800.0
2009-04-15 11:55:00,16.36,16.39,16.35,16.38,37800.0,13.0838,13.1078,13.0758,13.0998,37800.0
2009-04-15 12:00:00,16.38,16.39,16.37,16.38,33600.0,13.0998,13.1078,13.0918,13.0998,33600.0
2009-04-15 12:05:00,16.39,16.4,16.37,16.39,22900.0,13.1078,13.1158,13.0918,13.1078,22900.0
2009-04-15 12:10:00,16.38,16.39,16.37,16.38,14100.0,13.0998,13.1078,13.0918,13.0998,14100.0
2009-04-15 12:15:00,16.38,16.39,16.36,16.38,26400.0,13.0998,13.1078,13.0838,13.0998,26400.0
2009-04-15 12:20:00,16.37,16.4,16.37,16.39,61200.0,13.0918,13.1158,13.0918,13.1078,61200.0
2009-04-15 12:25:00,16.39,16.39,16.37,16.38,11200.0,13.1078,13.1078,13.0918,13.0998,11200.0
2009-04-15 12:30:00,16.37,16.39,16.37,16.38,17000.0,13.0918,13.1078,13.0918,13.0998,17000.0
2009-04-15 12:35:00,16.38,16.4,16.38,16.39,34700.0,13.0998,13.1158,13.0998,13.1078,34700.0
2009-04-15 12:40:00,16.39,16.4,16.38,16.38,23000.0,13.1078,13.1158,13.0998,13.0998,23000.0
2009-04-15 12:45:00,16.39,16.42,16.39,16.4,79500.0,13.1078,13.1318,13.1078,13.1158,79500.0
2009-04-15 12:50:00,16.4,16.43,16.39,16.43,101800.0,13.1158,13.1398,13.1078,13.1398,101800.0
2009-04-15 12:55:00,16.43,16.44,16.43,16.43,27700.0,13.1398,13.1478,13.1398,13.1398,27700.0
2009-04-15 13:00:00,16.43,16.46,16.41,16.46,161400.0,13.1398,13.1638,13.1238,13.1638,161400.0
2009-04-15 13:05:00,16.46,16.47,16.44,16.46,30200.0,13.1638,13.1718,13.1478,13.1638,30200.0
2009-04-15 13:10:00,16.46,16.48,16.46,16.47,12000.0,13.1638,13.1798,13.1638,13.1718,12000.0
2009-04-15 13:15:00,16.47,16.47,16.45,16.45,12000.0,13.1718,13.1718,13.1558,13.1558,12000.0
2009-04-15 13:20:00,16.45,16.48,16.45,16.45,25700.0,13.1558,13.1798,13.1558,13.1558,25700.0
2009-04-15 13:25:00,16.45,16.46,16.45,16.45,9400.0,13.1558,13.1638,13.1558,13.1558,9400.0
2009-04-15 13:30:00,16.45,16.47,16.45,16.46,42900.0,13.1558,13.1718,13.1558,13.1638,42900.0
2009-04-15 13:35:00,16.46,16.47,16.44,16.44,21200.0,13.1638,13.1718,13.1478,13.1478,21200.0
2009-04-15 13:40:00,16.45,16.45,16.41,16.43,10800.0,13.1558,13.1558,13.1238,13.1398,10800.0
2009-04-15 13:45:00,16.42,16.44,16.42,16.42,39500.0,13.1318,13.1478,13.1318,13.1318,39500.0
2009-04-15 13:50:00,16.42,16.43,16.41,16.41,18200.0,13.1318,13.1398,13.1238,13.1238,18200.0
2009-04-15 13:55:00,16.41,16.43,16.41,16.43,45900.0,13.1238,13.1398,13.1238,13.1398,45900.0
2009-04-15 14:00:00,16.43,16.46,16.42,16.44,56000.0,13.1398,13.1638,13.1318,13.1478,56000.0
2009-04-15 14:05:00,16.44,16.46,16.42,16.45,26900.0,13.1478,13.1638,13.1318,13.1558,26900.0
2009-04-15 14:10:00,16.45,16.45,16.41,16.42,41500.0,13.1558,13.1558,13.1238,13.1318,41500.0
2009-04-15 14:15:00,16.42,16.42,16.35,16.35,22200.0,13.1318,13.1318,13.0758,13.0758,22200.0
2009-04-15 14:20:00,16.35,16.36,16.34,16.35,10900.0,13.0758,13.0838,13.0678,13.0758,10900.0
2009-04-15 14:25:00,16.35,16.35,16.34,16.34,24500.0,13.0758,13.0758,13.0678,13.0678,24500.0
2009-04-15 14:30:00,16.33,16.36,16.32,16.33,30600.0,13.0598,13.0838,13.0518,13.0598,30600.0
2009-04-15 14:35:00,16.33,16.35,16.32,16.32,26100.0,13.0598,13.0758,13.0518,13.0518,26100.0
2009-04-15 14:40:00,16.31,16.32,16.28,16.3,40800.0,13.0438,13.0518,13.0198,13.0358,40800.0
2009-04-15 14:45:00,16.31,16.33,16.3,16.32,41700.0,13.0438,13.0598,13.0358,13.0518,41700.0
2009-04-15 14:50:00,16.32,16.33,16.29,16.29,19300.0,13.0518,13.0598,13.0278,13.0278,19300.0
2009-04-15 14:55:00,16.29,16.31,16.27,16.3,32300.0,13.0278,13.0438,13.0118,13.0358,32300.0
2009-04-15 15:00:00,16.31,16.37,16.3,16.35,38500.0,13.0438,13.0918,13.0358,13.0758,38500.0
2009-04-15 15:05:00,16.34,16.37,16.33,16.35,128200.0,13.0678,13.0918,13.0598,13.0758,128200.0
2009-04-15 15:10:00,16.35,16.4,16.34,16.38,64400.0,13.0758,13.1158,13.0678,13.0998,64400.0
2009-04-15 15:15:00,16.39,16.4,16.37,16.39,39900.0,13.1078,13.1158,13.0918,13.1078,39900.0
2009-04-15 15:20:00,16.38,16.39,16.36,16.39,68000.0,13.0998,13.1078,13.0838,13.1078,68000.0
2009-04-15 15:25:00,16.39,16.4,16.36,16.37,48900.0,13.1078,13.1158,13.0838,13.0918,48900.0
2009-04-15 15:30:00,16.37,16.4,16.35,16.37,57500.0,13.0918,13.1158,13.0758,13.0918,57500.0
2009-04-15 15:35:00,16.38,16.4,16.37,16.39,62400.0,13.0998,13.1158,13.0918,13.1078,62400.0
2009-04-15 15:40:00,16.38,16.44,16.38,16.41,82000.0,13.0998,13.1478,13.0998,13.1238,82000.0
2009-04-15 15:45:00,16.41,16.46,16.41,16.46,122200.0,13.1238,13.1638,13.1238,13.1638,122200.0
2009-04-15 15:50:00,16.46,16.5,16.43,16.5,152800.0,13.1638,13.1958,13.1398,13.1958,152800.0
2009-04-15 15:55:00,16.5,16.54,16.49,16.51,255200.0,13.1958,13.2277,13.1878,13.2038,255200.0
2009-04-16 09:30:00,16.74,16.75,16.69,16.71,143100.0,13.3877,13.3957,13.3477,13.3637,143100.0
2009-04-16 09:35:00,16.71,16.73,16.7,16.73,86900.0,13.3637,13.3797,13.3557,13.3797,86900.0
2009-04-16 09:40:00,16.72,16.73,16.67,16.67,50400.0,13.3717,13.3797,13.3317,13.3317,50400.0
2009-04-16 09:45:00,16.66,16.66,16.63,16.65,24700.0,13.3237,13.3237,13.2997,13.3157,24700.0
2009-04-16 09:50:00,16.64,16.67,16.62,16.67,78900.0,13.3077,13.3317,13.2917,13.3317,78900.0
2009-04-16 09:55:00,16.69,16.75,16.69,16.73,64200.0,13.3477,13.3957,13.3477,13.3797,64200.0
2009-04-16 10:00:00,16.75,16.76,16.7,16.7,242700.0,13.3957,13.4037,13.3557,13.3557,242700.0
2009-04-16 10:05:00,16.7,16.71,16.67,16.68,48100.0,13.3557,13.3637,13.3317,13.3397,48100.0
2009-04-16 10:10:00,16.7,16.7,16.67,16.69,162700.0,13.3557,13.3557,13.3317,13.3477,162700.0
2009-04-16 10:15:00,16.69,16.74,16.69,16.73,478200.0,13.3477,13.3877,13.3477,13.3797,478200.0
2009-04-16 10:20:00,16.74,16.77,16.73,16.74,173400.0,13.3877,13.4117,13.3797,13.3877,173400.0
2009-04-16 10:25:00,16.74,16.76,16.74,16.76,39900.0,13.3877,13.4037,13.3877,13.4037,39900.0
2009-04-16 10:30:00,16.77,16.79,16.75,16.75,152600.0,13.4117,13.4277,13.3957,13.3957,152600.0
2009-04-16 10:35:00,16.75,16.76,16.72,16.73,36000.0,13.3957,13.4037,13.3717,13.3797,36000.0
2009-04-16 10:40:00,16.72,16.72,16.68,16.68,32000.0,13.3717,13.3717,13.3397,13.3397,32000.0
2009-04-16 10:45:00,16.68,16.68,16.62,16.63,36500.0,13.3397,13.3397,13.2917,13.2997,36500.0
2009-04-16 10:50:00,16.63,16.64,16.6,16.6,27100.0,13.2997,13.3077,13.2757,13.2757,27100.0
2009-04-16 10:55:00,16.61,16.62,16.59,16.62,37100.0,13.2837,13.2917,13.2677,13.2917,37100.0
2009-04-16 11:00:00,16.63,16.64,16.61,16.62,34500.0,13.2997,13.3077,13.2837,13.2917,34500.0
2009-04-16 11:05:00,16.62,16.67,16.62,16.66,78400.0,13.2917,13.3317,13.2917,13.3237,78400.0
2009-04-16 11:10:00,16.66,16.68,16.65,16.67,41200.0,13.3237,13.3397,13.3157,13.3317,41200.0
2009-04-16 11:15:00,16.66,16.66,16.65,16.66,35100.0,13.3237,13.3237,13.3157,13.3237,35100.0
2009-04-16 11:20:00,16.65,16.68,16.65,16.66,28000.0,13.3157,13.3397,13.3157,13.3237,28000.0
2009-04-16 11:25:00,16.66,16.67,16.66,16.67,91100.0,13.3237,13.3317,13.3237,13.3317,91100.0
2009-04-16 11:30:00,16.68,16.68,16.66,16.68,25400.0,13.3397,13.3397,13.3237,13.3397,25400.0
2009-04-16 11:35:00,16.69,16.73,16.69,16.71,38900.0,13.3477,13.3797,13.3477,13.3637,38900.0
2009-04-16 11:40:00,16.72,16.73,16.71,16.73,18100.0,13.3717,13.3797,13.3637,13.3797,18100.0
2009-04-16 11:45:00,16.73,16.74,16.72,16.73,38800.0,13.3797,13.3877,13.3717,13.3797,38800.0
2009-04-16 11:50:00,16.73,16.74,16.73,16.74,20800.0,13.3797,13.3877,13.3797,13.3877,20800.0
2009-04-16 11:55:00,16.75,16.76,16.74,16.75,22100.0,13.3957,13.4037,13.3877,13.3957,22100.0
2009-04-16 12:00:00,16.74,16.75,16.73,16.75,16400.0,13.3877,13.3957,13.3797,13.3957,16400.0
2009-04-16 12:05:00,16.75,16.76,16.74,16.74,14100.0,13.3957,13.4037,13.3877,13.3877,14100.0
2009-04-16 12:10:00,16.75,16.77,16.75,16.77,24000.0,13.3957,13.4117,13.3957,13.4117,24000.0
2009-04-16 12:15:00,16.77,16.77,16.74,16.74,25400.0,13.4117,13.4117,13.3877,13.3877,25400.0
2009-04-16 12:20:00,16.74,16.75,16.72,16.72,16600.0,13.3877,13.3957,13.3717,13.3717,16600.0
2009-04-16 12:25:00,16.72,16.72,16.71,16.72,17700.0,13.3717,13.3717,13.3637,13.3717,17700.0
2009-04-16 12:30:00,16.72,16.73,16.71,16.72,48100.0,13.3717,13.3797,13.3637,13.3717,48100.0
2009-04-16 12:35:00,16.72,16.73,16.71,16.72,124100.0,13.3717,13.3797,13.3637,13.3717,124100.0
2009-04-16 12:40:00,16.72,16.72,16.71,16.72,25400.0,13.3717,13.3717,13.3637,13.3717,25400.0
2009-04-16 12:45:00,16.73,16.78,16.73,16.78,40000.0,13.3797,13.4197,13.3797,13.4197,40000.0
2009-04-16 12:50:00,16.77,16.79,16.77,16.79,14900.0,13.4117,13.4277,13.4117,13.4277,14900.0
2009-04-16 12:55:00,16.79,16.8,16.78,16.78,24300.0,13.4277,13.4357,13.4197,13.4197,24300.0
2009-04-16 13:00:00,16.78,16.81,16.78,16.81,8000.0,13.4197,13.4437,13.4197,13.4437,8000.0
2009-04-16 13:05:00,16.81,16.81,16.78,16.79,19100.0,13.4437,13.4437,13.4197,13.4277,19100.0
2009-04-16 13:10:00,16.79,16.8,16.77,16.8,23000.0,13.4277,13.4357,13.4117,13.4357,23000.0
2009-04-16 13:15:00,16.79,16.8,16.77,16.8,59200.0,13.4277,13.4357,13.4117,13.4357,59200.0
2009-04-16 13:20:00,16.8,16.82,16.8,16.8,25800.0,13.4357,13.4517,13.4357,13.4357,25800.0
2009-04-16 13:25:00,16.81,16.81,16.81,16.81,3400.0,13.4437,13.4437,13.4437,13.4437,3400.0
2009-04-16 13:30:00,16.81,16.82,16.78,16.78,30700.0,13.4437,13.4517,13.4197,13.4197,30700.0
2009-04-16 13:35:00,16.78,16.79,16.75,16.76,58300.0,13.4197,13.4277,13.3957,13.4037,58300.0
2009-04-16 13:40:00,16.75,16.76,16.73,16.74,37300.0,13.3957,13.4037,13.3797,13.3877,37300.0
2009-04-16 13:45:00,16.75,16.76,16.74,16.75,18400.0,13.3957,13.4037,13.3877,13.3957,18400.0
2009-04-16 13:50:00,16.75,16.77,16.74,16.74,20200.0,13.3957,13.4117,13.3877,13.3877,20200.0
2009-04-16 13:55:00,16.75,16.79,16.75,16.79,21800.0,13.3957,13.4277,13.3957,13.4277,21800.0
2009-04-16 14:00:00,16.79,16.8,16.78,16.78,129900.0,13.4277,13.4357,13.4197,13.4197,129900.0
2009-04-16 14:05:00,16.79,16.81,16.79,16.8,55800.0,13.4277,13.4437,13.4277,13.4357,55800.0
2009-04-16 14:10:00,16.79,16.83,16.79,16.83,116900.0,13.4277,13.4597,13.4277,13.4597,116900.0
2009-04-16 14:15:00,16.84,16.84,16.82,16.82,33000.0,13.4677,13.4677,13.4517,13.4517,33000.0
2009-04-16 14:20:00,16.83,16.87,16.83,16.84,1606700.0,13.4597,13.4917,13.4597,13.4677,1606700.0
2009-04-16 14:25:00,16.85,16.89,16.85,16.88,1300700.0,13.4757,13.5077,13.4757,13.4997,1300700.0
2009-04-16 14:30:00,16.88,16.91,16.88,16.9,628100.0,13.4997,13.5237,13.4997,13.5157,628100.0
2009-04-16 14:35:00,16.9,16.95,16.9,16.94,992100.0,13.5157,13.5556,13.5157,13.5476,992100.0
2009-04-16 14:40:00,16.94,16.94,16.92,16.94,81200.0,13.5476,13.5476,13.5316,13.5476,81200.0
2009-04-16 14:45:00,16.95,16.96,16.94,16.95,37300.0,13.5556,13.5636,13.5476,13.5556,37300.0
2009-04-16 14:50:00,16.95,17.03,16.94,17.02,807000.0,13.5556,13.6196,13.5476,13.6116,807000.0
2009-04-16 14:55:00,17.02,17.03,16.99,16.99,906500.0,13.6116,13.6196,13.5876,13.5876,906500.0
2009-04-16 15:00:00,16.99,17.0,16.97,16.98,38000.0,13.5876,13.5956,13.5716,13.5796,38000.0
2009-04-16 15:05:00,16.98,17.03,16.96,17.02,650700.0,13.5796,13.6196,13.5636,13.6116,650700.0
2009-04-16 15:10:00,17.02,17.04,17.02,17.02,592200.0,13.6116,13.6276,13.6116,13.6116,592200.0
2009-04-16 15:15:00,17.03,17.03,17.0,17.03,148600.0,13.6196,13.6196,13.5956,13.6196,148600.0
2009-04-16 15:20:00,17.03,17.05,17.02,17.03,66500.0,13.6196,13.6356,13.6116,13.6196,66500.0
2009-04-16 15:25:00,17.03,17.05,17.0,17.01,80900.0,13.6196,13.6356,13.5956,13.6036,80900.0
2009-04-16 15:30:00,17.01,17.03,17.0,17.01,157900.0,13.6036,13.6196,13.5956,13.6036,157900.0
2009-04-16 15:35:00,17.02,17.06,17.01,17.06,78600.0,13.6116,13.6436,13.6036,13.6436,78600.0
2009-04-16 15:40:00,17.06,17.07,16.97,16.97,168800.0,13.6436,13.6516,13.5716,13.5716,168800.0
2009-04-16 15:45:00,16.98,17.01,16.97,16.97,1213000.0,13.5796,13.6036,13.5716,13.5716,1213000.0
2009-04-16 15:50:00,16.97,17.01,16.97,17.0,772000.0,13.5716,13.6036,13.5716,13.5956,772000.0
2009-04-16 15:55:00,17.0,17.02,16.97,17.0,782700.0,13.5956,13.6116,13.5716,13.5956,782700.0
2009-04-17 09:30:00,17.0,17.03,16.95,17.0,212600.0,13.5956,13.6196,13.5556,13.5956,212600.0
2009-04-17 09:35:00,16.99,16.99,16.91,16.94,67000.0,13.5876,13.5876,13.5237,13.5476,67000.0
2009-04-17 09:40:00,16.94,16.94,16.9,16.94,40900.0,13.5476,13.5476,13.5157,13.5476,40900.0
2009-04-17 09:45:00,16.94,16.96,16.91,16.96,37600.0,13.5476,13.5636,13.5237,13.5636,37600.0
2009-04-17 09:50:00,16.97,16.97,16.92,16.95,99500.0,13.5716,13.5716,13.5316,13.5556,99500.0
2009-04-17 09:55:00,16.95,16.99,16.93,16.96,146900.0,13.5556,13.5876,13.5396,13.5636,146900.0
2009-04-17 10:00:00,16.97,16.97,16.94,16.96,26900.0,13.5716,13.5716,13.5476,13.5636,26900.0
2009-04-17 10:05:00,16.97,16.98,16.95,16.97,93600.0,13.5716,13.5796,13.5556,13.5716,93600.0
2009-04-17 10:10:00,16.98,16.98,16.92,16.93,114500.0,13.5796,13.5796,13.5316,13.5396,114500.0
2009-04-17 10:15:00,16.92,16.92,16.88,16.92,65100.0,13.5316,13.5316,13.4997,13.5316,65100.0
2009-04-17 10:20:00,16.92,16.92,16.87,16.88,42400.0,13.5316,13.5316,13.4917,13.4997,42400.0
2009-04-17 10:25:00,16.87,16.9,16.87,16.87,35600.0,13.4917,13.5157,13.4917,13.4917,35600.0
2009-04-17 10:30:00,16.87,16.88,16.82,16.83,34400.0,13.4917,13.4997,13.4517,13.4597,34400.0
2009-04-17 10:35:00,16.83,16.83,16.8,16.82,26500.0,13.4597,13.4597,13.4357,13.4517,26500.0
2009-04-17 10:40:00,16.82,16.83,16.81,16.82,27500.0,13.4517,13.4597,13.4437,13.4517,27500.0
2009-04-17 10:45:00,16.82,16.84,16.81,16.83,22000.0,13.4517,13.4677,13.4437,13.4597,22000.0
2009-04-17 10:50:00,16.84,16.84,16.82,16.83,6600.0,13.4677,13.4677,13.4517,13.4597,6600.0
2009-04-17 10:55:00,16.83,16.83,16.81,16.82,33100.0,13.4597,13.4597,13.4437,13.4517,33100.0
2009-04-17 11:00:00,16.81,16.82,16.79,16.81,45000.0,13.4437,13.4517,13.4277,13.4437,45000.0
2009-04-17 11:05:00,16.8,16.84,16.8,16.84,28000.0,13.4357,13.4677,13.4357,13.4677,28000.0
2009-04-17 11:10:00,16.85,16.85,16.84,16.84,27000.0,13.4757,13.4757,13.4677,13.4677,27000.0
2009-04-17 11:15:00,16.84,16.85,16.83,16.83,193700.0,13.4677,13.4757,13.4597,13.4597,193700.0
2009-04-17 11:20:00,16.83,16.83,16.8,16.82,26200.0,13.4597,13.4597,13.4357,13.4517,26200.0
2009-04-17 11:25:00,16.82,16.86,16.82,16.86,27700.0,13.4517,13.4837,13.4517,13.4837,27700.0
2009-04-17 11:30:00,16.85,16.88,16.83,16.86,45000.0,13.4757,13.4997,13.4597,13.4837,45000.0
2009-04-17 11:35:00,16.87,16.89,16.87,16.88,11400.0,13.4917,13.5077,13.4917,13.4997,11400.0
2009-04-17 11:40:00,16.87,16.9,16.87,16.89,39800.0,13.4917,13.5157,13.4917,13.5077,39800.0
2009-04-17 11:45:00,16.89,16.89,16.88,16.89,66900.0,13.5077,13.5077,13.4997,13.5077,66900.0
2009-04-17 11:50:00,16.89,16.9,16.88,16.9,21400.0,13.5077,13.5157,13.4997,13.5157,21400.0
2009-04-17 11:55:00,16.9,16.9,16.88,16.89,24200.0,13.5157,13.5157,13.4997,13.5077,24200.0
2009-04-17 12:00:00,16.89,16.9,16.88,16.89,40000.0,13.5077,13.5157,13.4997,13.5077,40000.0
2009-04-17 12:05:00,16.88,16.89,16.87,16.89,69700.0,13.4997,13.5077,13.4917,13.5077,69700.0
2009-04-17 12:10:00,16.89,16.9,16.87,16.88,23100.0,13.5077,13.5157,13.4917,13.4997,23100.0
2009-04-17 12:15:00,16.88,16.88,16.85,16.86,49700.0,13.4997,13.4997,13.4757,13.4837,49700.0
2009-04-17 12:20:00,16.87,16.88,16.86,16.88,21400.0,13.4917,13.4997,13.4837,13.4997,21400.0
2009-04-17 12:25:00,16.88,16.89,16.87,16.89,22800.0,13.4997,13.5077,13.4917,13.5077,22800.0
2009-04-17 12:30:00,16.89,16.89,16.85,16.85,40800.0,13.5077,13.5077,13.4757,13.4757,40800.0
2009-04-17 12:35:00,16.86,16.86,16.83,16.83,47900.0,13.4837,13.4837,13.4597,13.4597,47900.0
2009-04-17 12:40:00,16.84,16.85,16.83,16.85,44100.0,13.4677,13.4757,13.4597,13.4757,44100.0
2009-04-17 12:45:00,16.86,16.9,16.85,16.89,66800.0,13.4837,13.5157,13.4757,13.5077,66800.0
2009-04-17 12:50:00,16.89,16.9,16.88,16.9,33300.0,13.5077,13.5157,13.4997,13.5157,33300.0
2009-04-17 12:55:00,16.9,16.91,16.88,16.91,42700.0,13.5157,13.5237,13.4997,13.5237,42700.0
2009-04-17 13:00:00,16.9,16.93,16.9,16.91,49600.0,13.5157,13.5396,13.5157,13.5237,49600.0
2009-04-17 13:05:00,16.92,16.95,16.9,16.95,48900.0,13.5316,13.5556,13.5157,13.5556,48900.0
2009-04-17 13:10:00,16.94,16.95,16.93,16.94,37400.0,13.5476,13.5556,13.5396,13.5476,37400.0
2009-04-17 13:15:00,16.94,16.94,16.92,16.94,67800.0,13.5476,13.5476,13.5316,13.5476,67800.0
2009-04-17 13:20:00,16.94,16.97,16.93,16.95,94500.0,13.5476,13.5716,13.5396,13.5556,94500.0
2009-04-17 13:25:00,16.95,16.95,16.93,16.95,35600.0,13.5556,13.5556,13.5396,13.5556,35600.0
2009-04-17 13:30:00,16.95,16.95,16.92,16.94,42000.0,13.5556,13.5556,13.5316,13.5476,42000.0
2009-04-17 13:35:00,16.94,16.95,16.94,16.94,34600.0,13.5476,13.5556,13.5476,13.5476,34600.0
2009-04-17 13:40:00,16.95,16.97,16.95,16.97,44700.0,13.5556,13.5716,13.5556,13.5716,44700.0
2009-04-17 13:45:00,16.98,16.99,16.98,16.98,70200.0,13.5796,13.5876,13.5796,13.5796,70200.0
2009-04-17 13:50:00,16.98,16.99,16.97,16.98,39700.0,13.5796,13.5876,13.5716,13.5796,39700.0
2009-04-17 13:55:00,16.99,17.0,16.98,17.0,50800.0,13.5876,13.5956,13.5796,13.5956,50800.0
2009-04-17 14:00:00,17.0,17.01,16.97,16.98,141200.0,13.5956,13.6036,13.5716,13.5796,141200.0
2009-04-17 14:05:00,16.98,16.99,16.96,16.97,73200.0,13.5796,13.5876,13.5636,13.5716,73200.0
2009-04-17 14:10:00,16.97,16.98,16.96,16.98,51900.0,13.5716,13.5796,13.5636,13.5796,51900.0
2009-04-17 14:15:00,16.98,16.98,16.96,16.98,73100.0,13.5796,13.5796,13.5636,13.5796,73100.0
2009-04-17 14:20:00,16.98,16.99,16.97,16.97,76600.0,13.5796,13.5876,13.5716,13.5716,76600.0
2009-04-17 14:25:00,16.98,17.0,16.97,16.99,607900.0,13.5796,13.5956,13.5716,13.5876,607900.0
2009-04-17 14:30:00,16.99,17.02,16.99,17.0,488600.0,13.5876,13.6116,13.5876,13.5956,488600.0
2009-04-17 14:35:00,17.0,17.04,17.0,17.04,36500.0,13.5956,13.6276,13.5956,13.6276,36500.0
2009-04-17 14:40:00,17.04,17.05,17.03,17.04,34700.0,13.6276,13.6356,13.6196,13.6276,34700.0
2009-04-17 14:45:00,17.03,17.04,17.0,17.0,131400.0,13.6196,13.6276,13.5956,13.5956,131400.0
2009-04-17 14:50:00,17.0,17.0,16.95,16.95,218100.0,13.5956,13.5956,13.5556,13.5556,218100.0
2009-04-17 14:55:00,16.94,16.96,16.93,16.95,208800.0,13.5476,13.5636,13.5396,13.5556,208800.0
2009-04-17 15:00:00,16.95,16.98,16.94,16.98,45500.0,13.5556,13.5796,13.5476,13.5796,45500.0
2009-04-17 15:05:00,16.99,16.99,16.97,16.99,159600.0,13.5876,13.5876,13.5716,13.5876,159600.0
2009-04-17 15:10:00,16.99,17.03,16.99,17.03,147100.0,13.5876,13.6196,13.5876,13.6196,147100.0
2009-04-17 15:15:00,17.03,17.04,16.99,17.0,83700.0,13.6196,13.6276,13.5876,13.5956,83700.0
2009-04-17 15:20:00,16.99,17.03,16.98,17.02,203100.0,13.5876,13.6196,13.5796,13.6116,203100.0
2009-04-17 15:25:00,17.02,17.03,17.0,17.01,108200.0,13.6116,13.6196,13.5956,13.6036,108200.0
2009-04-17 15:30:00,17.01,17.02,16.96,16.96,176500.0,13.6036,13.6116,13.5636,13.5636,176500.0
2009-04-17 15:35:00,16.96,17.0,16.95,17.0,491600.0,13.5636,13.5956,13.5556,13.5956,491600.0
2009-04-17 15:40:00,17.01,17.03,16.98,17.01,798100.0,13.6036,13.6196,13.5796,13.6036,798100.0
2009-04-17 15:45:00,17.02,17.02,16.97,17.0,300900.0,13.6116,13.6116,13.5716,13.5956,300900.0
2009-04-17 15:50:00,17.01,17.03,16.97,16.98,145900.0,13.6036,13.6196,13.5716,13.5796,145900.0
2009-04-17 15:55:00,16.97,16.98,16.94,16.98,355100.0,13.5716,13.5796,13.5476,13.5796,355100.0
2009-04-20 09:30:00,16.69,16.7,16.64,16.66,166000.0,13.3477,13.3557,13.3077,13.3237,166000.0
2009-04-20 09:35:00,16.66,16.7,16.65,16.68,56600.0,13.3237,13.3557,13.3157,13.3397,56600.0
2009-04-20 09:40:00,16.69,16.7,16.59,16.59,55000.0,13.3477,13.3557,13.2677,13.2677,55000.0
2009-04-20 09:45:00,16.59,16.59,16.56,16.58,18600.0,13.2677,13.2677,13.2437,13.2597,18600.0
2009-04-20 09:50:00,16.59,16.62,16.57,16.62,42600.0,13.2677,13.2917,13.2517,13.2917,42600.0
2009-04-20 09:55:00,16.62,16.62,16.58,16.59,99200.0,13.2917,13.2917,13.2597,13.2677,99200.0
2009-04-20 10:00:00,16.58,16.58,16.54,16.57,88200.0,13.2597,13.2597,13.2277,13.2517,88200.0
2009-04-20 10:05:00,16.58,16.59,16.56,16.57,67300.0,13.2597,13.2677,13.2437,13.2517,67300.0
2009-04-20 10:10:00,16.57,16.57,16.54,16.54,134800.0,13.2517,13.2517,13.2277,13.2277,134800.0
2009-04-20 10:15:00,16.55,16.55,16.49,16.49,237300.0,13.2357,13.2357,13.1878,13.1878,237300.0
2009-04-20 10:20:00,16.49,16.5,16.47,16.5,90000.0,13.1878,13.1958,13.1718,13.1958,90000.0
2009-04-20 10:25:00,16.5,16.51,16.5,16.5,93800.0,13.1958,13.2038,13.1958,13.1958,93800.0
2009-04-20 10:30:00,16.49,16.49,16.45,16.49,129600.0,13.1878,13.1878,13.1558,13.1878,129600.0
2009-04-20 10:35:00,16.49,16.51,16.47,16.48,137100.0,13.1878,13.2038,13.1718,13.1798,137100.0
2009-04-20 10:40:00,16.49,16.49,16.46,16.47,94500.0,13.1878,13.1878,13.1638,13.1718,94500.0
2009-04-20 10:45:00,16.46,16.46,16.42,16.44,76000.0,13.1638,13.1638,13.1318,13.1478,76000.0
2009-04-20 10:50:00,16.44,16.45,16.42,16.45,38300.0,13.1478,13.1558,13.1318,13.1558,38300.0
2009-04-20 10:55:00,16.44,16.45,16.42,16.45,53500.0,13.1478,13.1558,13.1318,13.1558,53500.0
2009-04-20 11:00:00,16.45,16.47,16.43,16.43,41800.0,13.1558,13.1718,13.1398,13.1398,41800.0
2009-04-20 11:05:00,16.43,16.45,16.42,16.45,16000.0,13.1398,13.1558,13.1318,13.1558,16000.0
2009-04-20 11:10:00,16.45,16.45,16.43,16.43,14000.0,13.1558,13.1558,13.1398,13.1398,14000.0
2009-04-20 11:15:00,16.44,16.46,16.44,16.46,43700.0,13.1478,13.1638,13.1478,13.1638,43700.0
2009-04-20 11:20:00,16.46,16.51,16.46,16.51,46800.0,13.1638,13.2038,13.1638,13.2038,46800.0
2009-04-20 11:25:00,16.51,16.51,16.48,16.49,46400.0,13.2038,13.2038,13.1798,13.1878,46400.0
2009-04-20 11:30:00,16.48,16.5,16.46,16.46,54600.0,13.1798,13.1958,13.1638,13.1638,54600.0
2009-04-20 11:35:00,16.47,16.48,16.45,16.45,17900.0,13.1718,13.1798,13.1558,13.1558,17900.0
2009-04-20 11:40:00,16.46,16.47,16.44,16.45,19600.0,13.1638,13.1718,13.1478,13.1558,19600.0
2009-04-20 11:45:00,16.45,16.46,16.44,16.46,25900.0,13.1558,13.1638,13.1478,13.1638,25900.0
2009-04-20 11:50:00,16.46,16.5,16.46,16.49,16600.0,13.1638,13.1958,13.1638,13.1878,16600.0
2009-04-20 11:55:00,16.49,16.5,16.44,16.44,82300.0,13.1878,13.1958,13.1478,13.1478,82300.0
2009-04-20 12:00:00,16.45,16.46,16.42,16.42,58200.0,13.1558,13.1638,13.1318,13.1318,58200.0
2009-04-20 12:05:00,16.42,16.46,16.42,16.46,37400.0,13.1318,13.1638,13.1318,13.1638,37400.0
2009-04-20 12:10:00,16.46,16.48,16.45,16.48,39600.0,13.1638,13.1798,13.1558,13.1798,39600.0
2009-04-20 12:15:00,16.49,16.49,16.46,16.48,67100.0,13.1878,13.1878,13.1638,13.1798,67100.0
2009-04-20 12:20:00,16.47,16.49,16.47,16.47,24000.0,13.1718,13.1878,13.1718,13.1718,24000.0
2009-04-20 12:25:00,16.47,16.48,16.46,16.47,29400.0,13.1718,13.1798,13.1638,13.1718,29400.0
2009-04-20 12:30:00,16.48,16.49,16.47,16.49,28900.0,13.1798,13.1878,13.1718,13.1878,28900.0
2009-04-20 12:35:00,16.49,16.49,16.46,16.47,79200.0,13.1878,13.1878,13.1638,13.1718,79200.0
2009-04-20 12:40:00,16.47,16.49,16.47,16.49,29500.0,13.1718,13.1878,13.1718,13.1878,29500.0
2009-04-20 12:45:00,16.5,16.52,16.49,16.52,6500.0,13.1958,13.2118,13.1878,13.2118,6500.0
2009-04-20 12:50:00,16.51,16.53,16.51,16.53,46500.0,13.2038,13.2197,13.2038,13.2197,46500.0
2009-04-20 12:55:00,16.52,16.56,16.52,16.55,15300.0,13.2118,13.2437,13.2118,13.2357,15300.0
2009-04-20 13:00:00,16.55,16.55,16.51,16.54,320000.0,13.2357,13.2357,13.2038,13.2277,320000.0
2009-04-20 13:05:00,16.54,16.54,16.49,16.49,180800.0,13.2277,13.2277,13.1878,13.1878,180800.0
2009-04-20 13:10:00,16.49,16.5,16.47,16.49,72000.0,13.1878,13.1958,13.1718,13.1878,72000.0
2009-04-20 13:15:00,16.49,16.49,16.48,16.49,44700.0,13.1878,13.1878,13.1798,13.1878,44700.0
2009-04-20 13:20:00,16.49,16.49,16.47,16.48,125500.0,13.1878,13.1878,13.1718,13.1798,125500.0
2009-04-20 13:25:00,16.49,16.49,16.48,16.48,17400.0,13.1878,13.1878,13.1798,13.1798,17400.0
2009-04-20 13:30:00,16.49,16.5,16.48,16.5,18700.0,13.1878,13.1958,13.1798,13.1958,18700.0
2009-04-20 13:35:00,16.5,16.5,16.47,16.48,27600.0,13.1958,13.1958,13.1718,13.1798,27600.0
2009-04-20 13:40:00,16.49,16.49,16.47,16.49,11600.0,13.1878,13.1878,13.1718,13.1878,11600.0
2009-04-20 13:45:00,16.48,16.5,16.48,16.48,22300.0,13.1798,13.1958,13.1798,13.1798,22300.0
2009-04-20 13:50:00,16.48,16.5,16.47,16.5,27200.0,13.1798,13.1958,13.1718,13.1958,27200.0
2009-04-20 13:55:00,16.5,16.52,16.49,16.5,51900.0,13.1958,13.2118,13.1878,13.1958,51900.0
2009-04-20 14:00:00,16.5,16.5,16.47,16.48,5800.0,13.1958,13.1958,13.1718,13.1798,5800.0
2009-04-20 14:05:00,16.48,16.48,16.46,16.48,34400.0,13.1798,13.1798,13.1638,13.1798,34400.0
2009-04-20 14:10:00,16.47,16.48,16.46,16.48,48800.0,13.1718,13.1798,13.1638,13.1798,48800.0
2009-04-20 14:15:00,16.47,16.5,16.47,16.5,75100.0,13.1718,13.1958,13.1718,13.1958,75100.0
2009-04-20 14:20:00,16.5,16.51,16.49,16.51,18100.0,13.1958,13.2038,13.1878,13.2038,18100.0
2009-04-20 14:25:00,16.51,16.51,16.46,16.47,55400.0,13.2038,13.2038,13.1638,13.1718,55400.0
2009-04-20 14:30:00,16.48,16.48,16.46,16.47,13600.0,13.1798,13.1798,13.1638,13.1718,13600.0
2009-04-20 14:35:00,16.47,16.47,16.43,16.44,95300.0,13.1718,13.1718,13.1398,13.1478,95300.0
2009-04-20 14:40:00,16.44,16.49,16.44,16.48,149400.0,13.1478,13.1878,13.1478,13.1798,149400.0
2009-04-20 14:45:00,16.48,16.48,16.46,16.48,21500.0,13.1798,13.1798,13.1638,13.1798,21500.0
2009-04-20 14:50:00,16.48,16.48,16.43,16.43,35800.0,13.1798,13.1798,13.1398,13.1398,35800.0
2009-04-20 14:55:00,16.42,16.42,16.39,16.4,46400.0,13.1318,13.1318,13.1078,13.1158,46400.0
2009-04-20 15:00:00,16.4,16.44,16.4,16.41,119600.0,13.1158,13.1478,13.1158,13.1238,119600.0
2009-04-20 15:05:00,16.41,16.43,16.4,16.43,79100.0,13.1238,13.1398,13.1158,13.1398,79100.0
2009-04-20 15:10:00,16.43,16.44,16.42,16.42,36500.0,13.1398,13.1478,13.1318,13.1318,36500.0
2009-04-20 15:15:00,16.42,16.43,16.4,16.41,38500.0,13.1318,13.1398,13.1158,13.1238,38500.0
2009-04-20 15:20:00,16.4,16.41,16.38,16.4,67900.0,13.1158,13.1238,13.0998,13.1158,67900.0
2009-04-20 15:25:00,16.41,16.41,16.38,16.39,26700.0,13.1238,13.1238,13.0998,13.1078,26700.0
2009-04-20 15:30:00,16.4,16.47,16.4,16.45,62100.0,13.1158,13.1718,13.1158,13.1558,62100.0
2009-04-20 15:35:00,16.45,16.46,16.43,16.43,67700.0,13.1558,13.1638,13.1398,13.1398,67700.0
2009-04-20 15:40:00,16.43,16.49,16.42,16.47,113300.0,13.1398,13.1878,13.1318,13.1718,113300.0
2009-04-20 15:45:00,16.47,16.51,16.47,16.48,151000.0,13.1718,13.2038,13.1718,13.1798,151000.0
2009-04-20 15:50:00,16.49,16.5,16.46,16.47,143600.0,13.1878,13.1958,13.1638,13.1718,143600.0
2009-04-20 15:55:00,16.46,16.47,16.43,16.43,300500.0,13.1638,13.1718,13.1398,13.1398,300500.0
2009-04-21 09:30:00,16.34,16.42,16.31,16.41,148200.0,13.0678,13.1318,13.0438,13.1238,148200.0
2009-04-21 09:35:00,16.41,16.52,16.41,16.52,70000.0,13.1238,13.2118,13.1238,13.2118,70000.0
2009-04-21 09:40:00,16.52,16.56,16.52,16.54,88000.0,13.2118,13.2437,13.2118,13.2277,88000.0
2009-04-21 09:45:00,16.55,16.58,16.54,16.56,54300.0,13.2357,13.2597,13.2277,13.2437,54300.0
2009-04-21 09:50:00,16.56,16.66,16.56,16.61,59600.0,13.2437,13.3237,13.2437,13.2837,59600.0
2009-04-21 09:55:00,16.61,16.64,16.6,16.61,55100.0,13.2837,13.3077,13.2757,13.2837,55100.0
2009-04-21 10:00:00,16.61,16.62,16.55,16.55,48400.0,13.2837,13.2917,13.2357,13.2357,48400.0
2009-04-21 10:05:00,16.55,16.6,16.53,16.59,70500.0,13.2357,13.2757,13.2197,13.2677,70500.0
2009-04-21 10:10:00,16.58,16.6,16.55,16.56,99000.0,13.2597,13.2757,13.2357,13.2437,99000.0
2009-04-21 10:15:00,16.57,16.58,16.54,16.55,88900.0,13.2517,13.2597,13.2277,13.2357,88900.0
2009-04-21 10:20:00,16.54,16.55,16.52,16.53,98000.0,13.2277,13.2357,13.2118,13.2197,98000.0
2009-04-21 10:25:00,16.52,16.53,16.5,16.53,146000.0,13.2118,13.2197,13.1958,13.2197,146000.0
2009-04-21 10:30:00,16.52,16.52,16.47,16.48,99200.0,13.2118,13.2118,13.1718,13.1798,99200.0
2009-04-21 10:35:00,16.48,16.53,16.48,16.52,58100.0,13.1798,13.2197,13.1798,13.2118,58100.0
2009-04-21 10:40:00,16.52,16.53,16.49,16.53,58600.0,13.2118,13.2197,13.1878,13.2197,58600.0
2009-04-21 10:45:00,16.53,16.54,16.52,16.53,133600.0,13.2197,13.2277,13.2118,13.2197,133600.0
2009-04-21 10:50:00,16.53,16.53,16.5,16.51,32100.0,13.2197,13.2197,13.1958,13.2038,32100.0
2009-04-21 10:55:00,16.5,16.54,16.5,16.53,29000.0,13.1958,13.2277,13.1958,13.2197,29000.0
2009-04-21 11:00:00,16.54,16.58,16.54,16.57,116700.0,13.2277,13.2597,13.2277,13.2517,116700.0
2009-04-21 11:05:00,16.58,16.59,16.57,16.57,58600.0,13.2597,13.2677,13.2517,13.2517,58600.0
2009-04-21 11:10:00,16.58,16.61,16.57,16.59,69000.0,13.2597,13.2837,13.2517,13.2677,69000.0
2009-04-21 11:15:00,16.6,16.63,16.6,16.63,188500.0,13.2757,13.2997,13.2757,13.2997,188500.0
2009-04-21 11:20:00,16.63,16.65,16.63,16.65,74600.0,13.2997,13.3157,13.2997,13.3157,74600.0
2009-04-21 11:25:00,16.65,16.66,16.62,16.62,75900.0,13.3157,13.3237,13.2917,13.2917,75900.0
2009-04-21 11:30:00,16.63,16.64,16.62,16.62,62600.0,13.2997,13.3077,13.2917,13.2917,62600.0
2009-04-21 11:35:00,16.63,16.63,16.6,16.62,41200.0,13.2997,13.2997,13.2757,13.2917,41200.0
2009-04-21 11:40:00,16.61,16.65,16.6,16.63,260200.0,13.2837,13.3157,13.2757,13.2997,260200.0
2009-04-21 11:45:00,16.64,16.67,16.63,16.67,68300.0,13.3077,13.3317,13.2997,13.3317,68300.0
2009-04-21 11:50:00,16.66,16.67,16.62,16.65,204300.0,13.3237,13.3317,13.2917,13.3157,204300.0
2009-04-21 11:55:00,16.65,16.68,16.64,16.67,67800.0,13.3157,13.3397,13.3077,13.3317,67800.0
2009-04-21 12:00:00,16.67,16.67,16.65,16.67,89200.0,13.3317,13.3317,13.3157,13.3317,89200.0
2009-04-21 12:05:00,16.68,16.7,16.68,16.7,124500.0,13.3397,13.3557,13.3397,13.3557,124500.0
2009-04-21 12:10:00,16.69,16.69,16.67,16.67,19100.0,13.3477,13.3477,13.3317,13.3317,19100.0
2009-04-21 12:15:00,16.68,16.69,16.67,16.69,54600.0,13.3397,13.3477,13.3317,13.3477,54600.0
2009-04-21 12:20:00,16.69,16.7,16.68,16.68,58800.0,13.3477,13.3557,13.3397,13.3397,58800.0
2009-04-21 12:25:00,16.69,16.7,16.67,16.68,59700.0,13.3477,13.3557,13.3317,13.3397,59700.0
2009-04-21 12:30:00,16.67,16.69,16.67,16.69,27300.0,13.3317,13.3477,13.3317,13.3477,27300.0
2009-04-21 12:35:00,16.69,16.72,16.68,16.7,90700.0,13.3477,13.3717,13.3397,13.3557,90700.0
2009-04-21 12:40:00,16.7,16.71,16.69,16.7,57600.0,13.3557,13.3637,13.3477,13.3557,57600.0
2009-04-21 12:45:00,16.7,16.71,16.68,16.69,54600.0,13.3557,13.3637,13.3397,13.3477,54600.0
2009-04-21 12:50:00,16.7,16.71,16.69,16.71,83300.0,13.3557,13.3637,13.3477,13.3637,83300.0
2009-04-21 12:55:00,16.71,16.71,16.67,16.68,73000.0,13.3637,13.3637,13.3317,13.3397,73000.0
2009-04-21 13:00:00,16.68,16.68,16.65,16.65,45900.0,13.3397,13.3397,13.3157,13.3157,45900.0
2009-04-21 13:05:00,16.66,16.67,16.65,16.67,24900.0,13.3237,13.3317,13.3157,13.3317,24900.0
2009-04-21 13:10:00,16.67,16.69,16.66,16.67,193200.0,13.3317,13.3477,13.3237,13.3317,193200.0
2009-04-21 13:15:00,16.66,16.67,16.63,16.64,94700.0,13.3237,13.3317,13.2997,13.3077,94700.0
2009-04-21 13:20:00,16.64,16.65,16.63,16.65,37100.0,13.3077,13.3157,13.2997,13.3157,37100.0
2009-04-21 13:25:00,16.65,16.66,16.64,16.65,27000.0,13.3157,13.3237,13.3077,13.3157,27000.0
2009-04-21 13:30:00,16.65,16.65,16.62,16.63,46300.0,13.3157,13.3157,13.2917,13.2997,46300.0
2009-04-21 13:35:00,16.64,16.64,16.62,16.63,30300.0,13.3077,13.3077,13.2917,13.2997,30300.0
2009-04-21 13:40:00,16.63,16.66,16.62,16.62,62600.0,13.2997,13.3237,13.2917,13.2917,62600.0
2009-04-21 13:45:00,16.62,16.65,16.62,16.62,60900.0,13.2917,13.3157,13.2917,13.2917,60900.0
2009-04-21 13:50:00,16.62,16.63,16.58,16.6,27600.0,13.2917,13.2997,13.2597,13.2757,27600.0
2009-04-21 13:55:00,16.6,16.62,16.6,16.6,36000.0,13.2757,13.2917,13.2757,13.2757,36000.0
2009-04-21 14:00:00,16.61,16.62,16.58,16.58,97200.0,13.2837,13.2917,13.2597,13.2597,97200.0
2009-04-21 14:05:00,16.58,16.59,16.57,16.59,96400.0,13.2597,13.2677,13.2517,13.2677,96400.0
2009-04-21 14:10:00,16.6,16.61,16.55,16.55,173100.0,13.2757,13.2837,13.2357,13.2357,173100.0
2009-04-21 14:15:00,16.55,16.57,16.55,16.55,117000.0,13.2357,13.2517,13.2357,13.2357,117000.0
2009-04-21 14:20:00,16.56,16.57,16.55,16.55,291900.0,13.2437,13.2517,13.2357,13.2357,291900.0
2009-04-21 14:25:00,16.56,16.6,16.55,16.6,153100.0,13.2437,13.2757,13.2357,13.2757,153100.0
2009-04-21 14:30:00,16.59,16.62,16.59,16.62,90000.0,13.2677,13.2917,13.2677,13.2917,90000.0
2009-04-21 14:35:00,16.62,16.64,16.61,16.62,93800.0,13.2917,13.3077,13.2837,13.2917,93800.0
2009-04-21 14:40:00,16.62,16.63,16.6,16.61,169300.0,13.2917,13.2997,13.2757,13.2837,169300.0
2009-04-21 14:45:00,16.62,16.64,16.6,16.61,141700.0,13.2917,13.3077,13.2757,13.2837,141700.0
2009-04-21 14:50:00,16.6,16.61,16.57,16.59,73600.0,13.2757,13.2837,13.2517,13.2677,73600.0
2009-04-21 14:55:00,16.59,16.6,16.58,16.58,44500.0,13.2677,13.2757,13.2597,13.2597,44500.0
2009-04-21 15:00:00,16.59,16.61,16.58,16.61,42000.0,13.2677,13.2837,13.2597,13.2837,42000.0
2009-04-21 15:05:00,16.62,16.66,16.6,16.64,154100.0,13.2917,13.3237,13.2757,13.3077,154100.0
2009-04-21 15:10:00,16.65,16.68,16.65,16.67,65900.0,13.3157,13.3397,13.3157,13.3317,65900.0
2009-04-21 15:15:00,16.67,16.72,16.67,16.7,79600.0,13.3317,13.3717,13.3317,13.3557,79600.0
2009-04-21 15:20:00,16.71,16.71,16.68,16.69,44200.0,13.3637,13.3637,13.3397,13.3477,44200.0
2009-04-21 15:25:00,16.68,16.71,16.66,16.67,72000.0,13.3397,13.3637,13.3237,13.3317,72000.0
2009-04-21 15:30:00,16.67,16.69,16.65,16.68,100000.0,13.3317,13.3477,13.3157,13.3397,100000.0
2009-04-21 15:35:00,16.67,16.68,16.65,16.68,59200.0,13.3317,13.3397,13.3157,13.3397,59200.0
2009-04-21 15:40:00,16.69,16.69,16.63,16.65,249900.0,13.3477,13.3477,13.2997,13.3157,249900.0
2009-04-21 15:45:00,16.65,16.68,16.64,16.66,130000.0,13.3157,13.3397,13.3077,13.3237,130000.0
2009-04-21 15:50:00,16.66,16.71,16.66,16.71,109100.0,13.3237,13.3637,13.3237,13.3637,109100.0
2009-04-21 15:55:00,16.71,16.73,16.7,16.71,201500.0,13.3637,13.3797,13.3557,13.3637,201500.0
2009-04-22 09:30:00,16.64,16.68,16.6,16.68,65400.0,13.3077,13.3397,13.2757,13.3397,65400.0
2009-04-22 09:35:00,16.68,16.71,16.67,16.69,94300.0,13.3397,13.3637,13.3317,13.3477,94300.0
2009-04-22 09:40:00,16.69,16.71,16.68,16.7,61500.0,13.3477,13.3637,13.3397,13.3557,61500.0
2009-04-22 09:45:00,16.7,16.7,16.67,16.68,37900.0,13.3557,13.3557,13.3317,13.3397,37900.0
2009-04-22 09:50:00,16.68,16.77,16.67,16.76,53900.0,13.3397,13.4117,13.3317,13.4037,53900.0
2009-04-22 09:55:00,16.76,16.83,16.75,16.82,34800.0,13.4037,13.4597,13.3957,13.4517,34800.0
2009-04-22 10:00:00,16.82,16.89,16.82,16.87,63600.0,13.4517,13.5077,13.4517,13.4917,63600.0
2009-04-22 10:05:00,16.87,16.9,16.87,16.9,85700.0,13.4917,13.5157,13.4917,13.5157,85700.0
2009-04-22 10:10:00,16.9,16.93,16.88,16.93,81600.0,13.5157,13.5396,13.4997,13.5396,81600.0
2009-04-22 10:15:00,16.94,16.98,16.93,16.96,75000.0,13.5476,13.5796,13.5396,13.5636,75000.0
2009-04-22 10:20:00,16.97,17.02,16.97,16.99,249200.0,13.5716,13.6116,13.5716,13.5876,249200.0
2009-04-22 10:25:00,17.0,17.01,16.98,16.99,61800.0,13.5956,13.6036,13.5796,13.5876,61800.0
2009-04-22 10:30:00,16.99,17.0,16.95,16.95,31200.0,13.5876,13.5956,13.5556,13.5556,31200.0
2009-04-22 10:35:00,16.95,16.97,16.94,16.95,64900.0,13.5556,13.5716,13.5476,13.5556,64900.0
2009-04-22 10:40:00,16.95,16.97,16.92,16.92,37300.0,13.5556,13.5716,13.5316,13.5316,37300.0
2009-04-22 10:45:00,16.93,16.94,16.92,16.94,33700.0,13.5396,13.5476,13.5316,13.5476,33700.0
2009-04-22 10:50:00,16.94,16.95,16.93,16.94,65400.0,13.5476,13.5556,13.5396,13.5476,65400.0
2009-04-22 10:55:00,16.95,16.97,16.91,16.91,33000.0,13.5556,13.5716,13.5237,13.5237,33000.0
2009-04-22 11:00:00,16.91,16.92,16.9,16.91,58600.0,13.5237,13.5316,13.5157,13.5237,58600.0
2009-04-22 11:05:00,16.91,16.94,16.9,16.94,30600.0,13.5237,13.5476,13.5157,13.5476,30600.0
2009-04-22 11:10:00,16.94,16.94,16.92,16.93,30600.0,13.5476,13.5476,13.5316,13.5396,30600.0
2009-04-22 11:15:00,16.94,16.96,16.94,16.95,134900.0,13.5476,13.5636,13.5476,13.5556,134900.0
2009-04-22 11:20:00,16.96,16.99,16.95,16.98,17600.0,13.5636,13.5876,13.5556,13.5796,17600.0
2009-04-22 11:25:00,16.99,16.99,16.96,16.98,31500.0,13.5876,13.5876,13.5636,13.5796,31500.0
2009-04-22 11:30:00,16.99,17.03,16.99,17.0,88600.0,13.5876,13.6196,13.5876,13.5956,88600.0
2009-04-22 11:35:00,17.0,17.02,16.99,17.01,49200.0,13.5956,13.6116,13.5876,13.6036,49200.0
2009-04-22 11:40:00,17.02,17.03,17.0,17.0,45400.0,13.6116,13.6196,13.5956,13.5956,45400.0
2009-04-22 11:45:00,17.01,17.04,17.01,17.03,56300.0,13.6036,13.6276,13.6036,13.6196,56300.0
2009-04-22 11:50:00,17.02,17.02,17.01,17.02,28800.0,13.6116,13.6116,13.6036,13.6116,28800.0
2009-04-22 11:55:00,17.02,17.03,17.0,17.02,32900.0,13.6116,13.6196,13.5956,13.6116,32900.0
2009-04-22 12:00:00,17.02,17.03,17.0,17.01,51400.0,13.6116,13.6196,13.5956,13.6036,51400.0
2009-04-22 12:05:00,17.01,17.03,17.01,17.03,48500.0,13.6036,13.6196,13.6036,13.6196,48500.0
2009-04-22 12:10:00,17.02,17.03,17.01,17.01,100000.0,13.6116,13.6196,13.6036,13.6036,100000.0
2009-04-22 12:15:00,17.01,17.02,16.98,16.98,113500.0,13.6036,13.6116,13.5796,13.5796,113500.0
2009-04-22 12:20:00,16.99,16.99,16.97,16.99,41100.0,13.5876,13.5876,13.5716,13.5876,41100.0
2009-04-22 12:25:00,16.98,16.99,16.95,16.95,63300.0,13.5796,13.5876,13.5556,13.5556,63300.0
2009-04-22 12:30:00,16.95,16.95,16.93,16.93,47100.0,13.5556,13.5556,13.5396,13.5396,47100.0
2009-04-22 12:35:00,16.93,16.96,16.92,16.95,179800.0,13.5396,13.5636,13.5316,13.5556,179800.0
2009-04-22 12:40:00,16.95,16.95,16.91,16.91,135400.0,13.5556,13.5556,13.5237,13.5237,135400.0
2009-04-22 12:45:00,16.91,16.91,16.87,16.88,94600.0,13.5237,13.5237,13.4917,13.4997,94600.0
2009-04-22 12:50:00,16.88,16.9,16.86,16.88,43100.0,13.4997,13.5157,13.4837,13.4997,43100.0
2009-04-22 12:55:00,16.88,16.92,16.88,16.9,62000.0,13.4997,13.5316,13.4997,13.5157,62000.0
2009-04-22 13:00:00,16.91,16.93,16.9,16.92,27800.0,13.5237,13.5396,13.5157,13.5316,27800.0
2009-04-22 13:05:00,16.92,16.93,16.9,16.92,33400.0,13.5316,13.5396,13.5157,13.5316,33400.0
2009-04-22 13:10:00,16.91,16.92,16.88,16.92,33700.0,13.5237,13.5316,13.4997,13.5316,33700.0
2009-04-22 13:15:00,16.92,16.95,16.91,16.93,32400.0,13.5316,13.5556,13.5237,13.5396,32400.0
2009-04-22 13:20:00,16.94,16.95,16.93,16.94,23400.0,13.5476,13.5556,13.5396,13.5476,23400.0
2009-04-22 13:25:00,16.94,16.96,16.93,16.95,21200.0,13.5476,13.5636,13.5396,13.5556,21200.0
2009-04-22 13:30:00,16.96,16.99,16.94,16.99,27400.0,13.5636,13.5876,13.5476,13.5876,27400.0
2009-04-22 13:35:00,16.98,17.0,16.98,16.99,24800.0,13.5796,13.5956,13.5796,13.5876,24800.0
2009-04-22 13:40:00,16.98,16.99,16.97,16.97,143100.0,13.5796,13.5876,13.5716,13.5716,143100.0
2009-04-22 13:45:00,16.97,16.98,16.95,16.97,45800.0,13.5716,13.5796,13.5556,13.5716,45800.0
2009-04-22 13:50:00,16.96,16.97,16.95,16.95,14000.0,13.5636,13.5716,13.5556,13.5556,14000.0
2009-04-22 13:55:00,16.95,16.95,16.9,16.9,28200.0,13.5556,13.5556,13.5157,13.5157,28200.0
2009-04-22 14:00:00,16.9,16.93,16.9,16.92,21100.0,13.5157,13.5396,13.5157,13.5316,21100.0
2009-04-22 14:05:00,16.92,16.95,16.91,16.95,31300.0,13.5316,13.5556,13.5237,13.5556,31300.0
2009-04-22 14:10:00,16.94,16.97,16.94,16.97,14700.0,13.5476,13.5716,13.5476,13.5716,14700.0
2009-04-22 14:15:00,16.98,17.02,16.98,17.02,73600.0,13.5796,13.6116,13.5796,13.6116,73600.0
2009-04-22 14:20:00,17.02,17.04,17.01,17.02,20800.0,13.6116,13.6276,13.6036,13.6116,20800.0
2009-04-22 14:25:00,17.03,17.04,17.02,17.03,83600.0,13.6196,13.6276,13.6116,13.6196,83600.0
2009-04-22 14:30:00,17.04,17.1,17.04,17.08,29400.0,13.6276,13.6756,13.6276,13.6596,29400.0
2009-04-22 14:35:00,17.08,17.1,17.08,17.09,22000.0,13.6596,13.6756,13.6596,13.6676,22000.0
2009-04-22 14:40:00,17.09,17.1,17.08,17.1,43300.0,13.6676,13.6756,13.6596,13.6756,43300.0
2009-04-22 14:45:00,17.1,17.11,17.07,17.07,32700.0,13.6756,13.6836,13.6516,13.6516,32700.0
2009-04-22 14:50:00,17.08,17.11,17.07,17.09,21800.0,13.6596,13.6836,13.6516,13.6676,21800.0
2009-04-22 14:55:00,17.1,17.1,17.04,17.05,46400.0,13.6756,13.6756,13.6276,13.6356,46400.0
2009-04-22 15:00:00,17.05,17.06,17.02,17.02,37400.0,13.6356,13.6436,13.6116,13.6116,37400.0
2009-04-22 15:05:00,17.03,17.04,17.02,17.02,31400.0,13.6196,13.6276,13.6116,13.6116,31400.0
2009-04-22 15:10:00,17.03,17.1,17.03,17.08,63100.0,13.6196,13.6756,13.6196,13.6596,63100.0
2009-04-22 15:15:00,17.09,17.11,17.02,17.03,140900.0,13.6676,13.6836,13.6116,13.6196,140900.0
2009-04-22 15:20:00,17.03,17.06,17.0,17.01,973900.0,13.6196,13.6436,13.5956,13.6036,973900.0
2009-04-22 15:25:00,17.01,17.02,16.97,17.0,734500.0,13.6036,13.6116,13.5716,13.5956,734500.0
2009-04-22 15:30:00,16.99,17.0,16.96,16.99,155000.0,13.5876,13.5956,13.5636,13.5876,155000.0
2009-04-22 15:35:00,16.99,17.0,16.9,16.91,126100.0,13.5876,13.5956,13.5157,13.5237,126100.0
2009-04-22 15:40:00,16.91,16.93,16.86,16.89,240400.0,13.5237,13.5396,13.4837,13.5077,240400.0
2009-04-22 15:45:00,16.89,16.9,16.81,16.85,222400.0,13.5077,13.5157,13.4437,13.4757,222400.0
2009-04-22 15:50:00,16.85,16.88,16.82,16.82,197400.0,13.4757,13.4997,13.4517,13.4517,197400.0
2009-04-22 15:55:00,16.83,16.83,16.75,16.76,399100.0,13.4597,13.4597,13.3957,13.4037,399100.0
2009-04-23 09:30:00,16.9,16.92,16.76,16.76,161400.0,13.5157,13.5316,13.4037,13.4037,161400.0
2009-04-23 09:35:00,16.75,16.8,16.73,16.79,219100.0,13.3957,13.4357,13.3797,13.4277,219100.0
2009-04-23 09:40:00,16.79,16.84,16.76,16.82,150700.0,13.4277,13.4677,13.4037,13.4517,150700.0
2009-04-23 09:45:00,16.82,16.82,16.77,16.79,106300.0,13.4517,13.4517,13.4117,13.4277,106300.0
2009-04-23 09:50:00,16.78,16.79,16.68,16.68,82100.0,13.4197,13.4277,13.3397,13.3397,82100.0
2009-04-23 09:55:00,16.68,16.68,16.65,16.67,89100.0,13.3397,13.3397,13.3157,13.3317,89100.0
2009-04-23 10:00:00,16.64,16.66,16.58,16.6,282200.0,13.3077,13.3237,13.2597,13.2757,282200.0
2009-04-23 10:05:00,16.6,16.65,16.6,16.64,126000.0,13.2757,13.3157,13.2757,13.3077,126000.0
2009-04-23 10:10:00,16.63,16.69,16.63,16.67,160800.0,13.2997,13.3477,13.2997,13.3317,160800.0
2009-04-23 10:15:00,16.66,16.69,16.66,16.68,38400.0,13.3237,13.3477,13.3237,13.3397,38400.0
2009-04-23 10:20:00,16.67,16.75,16.66,16.74,46000.0,13.3317,13.3957,13.3237,13.3877,46000.0
2009-04-23 10:25:00,16.75,16.77,16.74,16.75,195700.0,13.3957,13.4117,13.3877,13.3957,195700.0
2009-04-23 10:30:00,16.75,16.75,16.72,16.72,52800.0,13.3957,13.3957,13.3717,13.3717,52800.0
2009-04-23 10:35:00,16.73,16.77,16.73,16.75,84200.0,13.3797,13.4117,13.3797,13.3957,84200.0
2009-04-23 10:40:00,16.75,16.75,16.67,16.67,102000.0,13.3957,13.3957,13.3317,13.3317,102000.0
2009-04-23 10:45:00,16.68,16.69,16.66,16.69,42600.0,13.3397,13.3477,13.3237,13.3477,42600.0
2009-04-23 10:50:00,16.68,16.69,16.66,16.66,34400.0,13.3397,13.3477,13.3237,13.3237,34400.0
2009-04-23 10:55:00,16.65,16.67,16.6,16.61,63800.0,13.3157,13.3317,13.2757,13.2837,63800.0
2009-04-23 11:00:00,16.6,16.64,16.59,16.64,227700.0,13.2757,13.3077,13.2677,13.3077,227700.0
2009-04-23 11:05:00,16.64,16.64,16.61,16.61,220300.0,13.3077,13.3077,13.2837,13.2837,220300.0
2009-04-23 11:10:00,16.61,16.62,16.54,16.54,88400.0,13.2837,13.2917,13.2277,13.2277,88400.0
2009-04-23 11:15:00,16.54,16.54,16.52,16.53,80700.0,13.2277,13.2277,13.2118,13.2197,80700.0
2009-04-23 11:20:00,16.53,16.57,16.52,16.55,20400.0,13.2197,13.2517,13.2118,13.2357,20400.0
2009-04-23 11:25:00,16.55,16.57,16.55,16.56,13200.0,13.2357,13.2517,13.2357,13.2437,13200.0
2009-04-23 11:30:00,16.55,16.57,16.53,16.57,52400.0,13.2357,13.2517,13.2197,13.2517,52400.0
2009-04-23 11:35:00,16.57,16.58,16.54,16.54,48100.0,13.2517,13.2597,13.2277,13.2277,48100.0
2009-04-23 11:40:00,16.55,16.56,16.53,16.56,74100.0,13.2357,13.2437,13.2197,13.2437,74100.0
2009-04-23 11:45:00,16.56,16.57,16.54,16.55,39100.0,13.2437,13.2517,13.2277,13.2357,39100.0
2009-04-23 11:50:00,16.56,16.58,16.56,16.57,34600.0,13.2437,13.2597,13.2437,13.2517,34600.0
2009-04-23 11:55:00,16.57,16.57,16.51,16.51,51300.0,13.2517,13.2517,13.2038,13.2038,51300.0
2009-04-23 12:00:00,16.51,16.54,16.51,16.54,27900.0,13.2038,13.2277,13.2038,13.2277,27900.0
2009-04-23 12:05:00,16.54,16.55,16.52,16.54,24600.0,13.2277,13.2357,13.2118,13.2277,24600.0
2009-04-23 12:10:00,16.55,16.6,16.55,16.6,11000.0,13.2357,13.2757,13.2357,13.2757,11000.0
2009-04-23 12:15:00,16.6,16.64,16.6,16.64,26800.0,13.2757,13.3077,13.2757,13.3077,26800.0
2009-04-23 12:20:00,16.65,16.66,16.61,16.61,22300.0,13.3157,13.3237,13.2837,13.2837,22300.0
2009-04-23 12:25:00,16.61,16.61,16.59,16.6,38600.0,13.2837,13.2837,13.2677,13.2757,38600.0
2009-04-23 12:30:00,16.61,16.61,16.57,16.59,19000.0,13.2837,13.2837,13.2517,13.2677,19000.0
2009-04-23 12:35:00,16.59,16.61,16.58,16.61,32500.0,13.2677,13.2837,13.2597,13.2837,32500.0
2009-04-23 12:40:00,16.62,16.65,16.61,16.64,80400.0,13.2917,13.3157,13.2837,13.3077,80400.0
2009-04-23 12:45:00,16.64,16.65,16.63,16.63,10500.0,13.3077,13.3157,13.2997,13.2997,10500.0
2009-04-23 12:50:00,16.63,16.64,16.62,16.63,55900.0,13.2997,13.3077,13.2917,13.2997,55900.0
2009-04-23 12:55:00,16.62,16.67,16.62,16.65,15100.0,13.2917,13.3317,13.2917,13.3157,15100.0
2009-04-23 13:00:00,16.64,16.68,16.64,16.67,29800.0,13.3077,13.3397,13.3077,13.3317,29800.0
2009-04-23 13:05:00,16.67,16.7,16.66,16.69,15400.0,13.3317,13.3557,13.3237,13.3477,15400.0
2009-04-23 13:10:00,16.69,16.7,16.66,16.67,16300.0,13.3477,13.3557,13.3237,13.3317,16300.0
2009-04-23 13:15:00,16.66,16.7,16.66,16.68,18300.0,13.3237,13.3557,13.3237,13.3397,18300.0
2009-04-23 13:20:00,16.69,16.73,16.69,16.72,27800.0,13.3477,13.3797,13.3477,13.3717,27800.0
2009-04-23 13:25:00,16.71,16.74,16.7,16.72,77600.0,13.3637,13.3877,13.3557,13.3717,77600.0
2009-04-23 13:30:00,16.71,16.73,16.7,16.71,52100.0,13.3637,13.3797,13.3557,13.3637,52100.0
2009-04-23 13:35:00,16.72,16.76,16.71,16.73,285300.0,13.3717,13.4037,13.3637,13.3797,285300.0
2009-04-23 13:40:00,16.74,16.74,16.71,16.73,187900.0,13.3877,13.3877,13.3637,13.3797,187900.0
2009-04-23 13:45:00,16.72,16.72,16.69,16.71,47200.0,13.3717,13.3717,13.3477,13.3637,47200.0
2009-04-23 13:50:00,16.71,16.71,16.69,16.71,17900.0,13.3637,13.3637,13.3477,13.3637,17900.0
2009-04-23 13:55:00,16.71,16.74,16.71,16.73,22500.0,13.3637,13.3877,13.3637,13.3797,22500.0
2009-04-23 14:00:00,16.73,16.73,16.68,16.71,31800.0,13.3797,13.3797,13.3397,13.3637,31800.0
2009-04-23 14:05:00,16.71,16.71,16.68,16.68,13900.0,13.3637,13.3637,13.3397,13.3397,13900.0
2009-04-23 14:10:00,16.69,16.69,16.67,16.68,13400.0,13.3477,13.3477,13.3317,13.3397,13400.0
2009-04-23 14:15:00,16.68,16.7,16.67,16.68,56000.0,13.3397,13.3557,13.3317,13.3397,56000.0
2009-04-23 14:20:00,16.68,16.69,16.67,16.67,34500.0,13.3397,13.3477,13.3317,13.3317,34500.0
2009-04-23 14:25:00,16.68,16.71,16.67,16.69,45800.0,13.3397,13.3637,13.3317,13.3477,45800.0
2009-04-23 14:30:00,16.7,16.72,16.7,16.71,29000.0,13.3557,13.3717,13.3557,13.3637,29000.0
2009-04-23 14:35:00,16.71,16.75,16.7,16.75,37700.0,13.3637,13.3957,13.3557,13.3957,37700.0
2009-04-23 14:40:00,16.75,16.78,16.75,16.77,78800.0,13.3957,13.4197,13.3957,13.4117,78800.0
2009-04-23 14:45:00,16.76,16.78,16.76,16.77,30700.0,13.4037,13.4197,13.4037,13.4117,30700.0
2009-04-23 14:50:00,16.78,16.78,16.74,16.74,114000.0,13.4197,13.4197,13.3877,13.3877,114000.0
2009-04-23 14:55:00,16.73,16.74,16.71,16.73,48300.0,13.3797,13.3877,13.3637,13.3797,48300.0
2009-04-23 15:00:00,16.73,16.74,16.68,16.7,107400.0,13.3797,13.3877,13.3397,13.3557,107400.0
2009-04-23 15:05:00,16.7,16.72,16.68,16.71,67200.0,13.3557,13.3717,13.3397,13.3637,67200.0
2009-04-23 15:10:00,16.7,16.7,16.64,16.65,45200.0,13.3557,13.3557,13.3077,13.3157,45200.0
2009-04-23 15:15:00,16.66,16.68,16.62,16.64,98700.0,13.3237,13.3397,13.2917,13.3077,98700.0
2009-04-23 15:20:00,16.64,16.67,16.61,16.67,67500.0,13.3077,13.3317,13.2837,13.3317,67500.0
2009-04-23 15:25:00,16.68,16.7,16.66,16.68,54600.0,13.3397,13.3557,13.3237,13.3397,54600.0
2009-04-23 15:30:00,16.67,16.71,16.63,16.68,91300.0,13.3317,13.3637,13.2997,13.3397,91300.0
2009-04-23 15:35:00,16.68,16.7,16.66,16.68,81300.0,13.3397,13.3557,13.3237,13.3397,81300.0
2009-04-23 15:40:00,16.69,16.76,16.68,16.76,119800.0,13.3477,13.4037,13.3397,13.4037,119800.0
2009-04-23 15:45:00,16.77,16.79,16.74,16.78,222000.0,13.4117,13.4277,13.3877,13.4197,222000.0
2009-04-23 15:50:00,16.78,16.85,16.75,16.82,220800.0,13.4197,13.4757,13.3957,13.4517,220800.0
2009-04-23 15:55:00,16.82,16.84,16.8,16.84,241200.0,13.4517,13.4677,13.4357,13.4677,241200.0
2009-04-24 09:30:00,17.0,17.0,16.91,16.91,174000.0,13.5956,13.5956,13.5237,13.5237,174000.0
2009-04-24 09:35:00,16.91,16.92,16.86,16.89,81500.0,13.5237,13.5316,13.4837,13.5077,81500.0
2009-04-24 09:40:00,16.88,16.95,16.88,16.95,46200.0,13.4997,13.5556,13.4997,13.5556,46200.0
2009-04-24 09:45:00,16.95,16.95,16.88,16.89,51300.0,13.5556,13.5556,13.4997,13.5077,51300.0
2009-04-24 09:50:00,16.89,16.96,16.87,16.93,47100.0,13.5077,13.5636,13.4917,13.5396,47100.0
2009-04-24 09:55:00,16.93,16.99,16.92,16.99,67300.0,13.5396,13.5876,13.5316,13.5876,67300.0
2009-04-24 10:00:00,16.99,17.03,16.98,16.99,131000.0,13.5876,13.6196,13.5796,13.5876,131000.0
2009-04-24 10:05:00,16.98,17.0,16.94,16.94,120900.0,13.5796,13.5956,13.5476,13.5476,120900.0
2009-04-24 10:10:00,16.94,16.97,16.93,16.97,81300.0,13.5476,13.5716,13.5396,13.5716,81300.0
2009-04-24 10:15:00,16.96,16.99,16.94,16.96,69900.0,13.5636,13.5876,13.5476,13.5636,69900.0
2009-04-24 10:20:00,16.96,16.97,16.9,16.94,34900.0,13.5636,13.5716,13.5157,13.5476,34900.0
2009-04-24 10:25:00,16.93,16.98,16.92,16.97,44200.0,13.5396,13.5796,13.5316,13.5716,44200.0
2009-04-24 10:30:00,16.97,17.01,16.96,17.0,54600.0,13.5716,13.6036,13.5636,13.5956,54600.0
2009-04-24 10:35:00,17.0,17.02,16.99,17.01,44800.0,13.5956,13.6116,13.5876,13.6036,44800.0
2009-04-24 10:40:00,17.01,17.01,16.97,16.97,46900.0,13.6036,13.6036,13.5716,13.5716,46900.0
2009-04-24 10:45:00,16.97,17.03,16.97,17.01,39400.0,13.5716,13.6196,13.5716,13.6036,39400.0
2009-04-24 10:50:00,17.03,17.05,17.02,17.03,40100.0,13.6196,13.6356,13.6116,13.6196,40100.0
2009-04-24 10:55:00,17.04,17.07,17.03,17.04,18400.0,13.6276,13.6516,13.6196,13.6276,18400.0
2009-04-24 11:00:00,17.05,17.07,17.04,17.06,40900.0,13.6356,13.6516,13.6276,13.6436,40900.0
2009-04-24 11:05:00,17.05,17.06,17.02,17.05,42300.0,13.6356,13.6436,13.6116,13.6356,42300.0
2009-04-24 11:10:00,17.04,17.06,17.04,17.04,46000.0,13.6276,13.6436,13.6276,13.6276,46000.0
2009-04-24 11:15:00,17.04,17.08,17.04,17.05,47300.0,13.6276,13.6596,13.6276,13.6356,47300.0
2009-04-24 11:20:00,17.04,17.05,17.02,17.04,31000.0,13.6276,13.6356,13.6116,13.6276,31000.0
2009-04-24 11:25:00,17.04,17.08,17.03,17.08,54300.0,13.6276,13.6596,13.6196,13.6596,54300.0
2009-04-24 11:30:00,17.08,17.11,17.08,17.11,111100.0,13.6596,13.6836,13.6596,13.6836,111100.0
2009-04-24 11:35:00,17.11,17.14,17.1,17.13,32000.0,13.6836,13.7076,13.6756,13.6996,32000.0
2009-04-24 11:40:00,17.13,17.15,17.12,17.14,179200.0,13.6996,13.7156,13.6916,13.7076,179200.0
2009-04-24 11:45:00,17.14,17.17,17.14,17.14,41800.0,13.7076,13.7316,13.7076,13.7076,41800.0
2009-04-24 11:50:00,17.15,17.16,17.13,17.14,88700.0,13.7156,13.7236,13.6996,13.7076,88700.0
2009-04-24 11:55:00,17.15,17.16,17.14,17.15,61100.0,13.7156,13.7236,13.7076,13.7156,61100.0
2009-04-24 12:00:00,17.14,17.15,17.09,17.12,54200.0,13.7076,13.7156,13.6676,13.6916,54200.0
2009-04-24 12:05:00,17.12,17.13,17.1,17.12,19100.0,13.6916,13.6996,13.6756,13.6916,19100.0
2009-04-24 12:10:00,17.12,17.13,17.1,17.13,10000.0,13.6916,13.6996,13.6756,13.6996,10000.0
2009-04-24 12:15:00,17.13,17.13,17.1,17.12,16200.0,13.6996,13.6996,13.6756,13.6916,16200.0
2009-04-24 12:20:00,17.12,17.12,17.1,17.11,11300.0,13.6916,13.6916,13.6756,13.6836,11300.0
2009-04-24 12:25:00,17.11,17.11,17.1,17.1,10700.0,13.6836,13.6836,13.6756,13.6756,10700.0
2009-04-24 12:30:00,17.11,17.13,17.1,17.11,32500.0,13.6836,13.6996,13.6756,13.6836,32500.0
2009-04-24 12:35:00,17.11,17.14,17.11,17.14,25200.0,13.6836,13.7076,13.6836,13.7076,25200.0
2009-04-24 12:40:00,17.15,17.15,17.12,17.12,16300.0,13.7156,13.7156,13.6916,13.6916,16300.0
2009-04-24 12:45:00,17.13,17.13,17.1,17.1,23600.0,13.6996,13.6996,13.6756,13.6756,23600.0
2009-04-24 12:50:00,17.09,17.13,17.08,17.13,84400.0,13.6676,13.6996,13.6596,13.6996,84400.0
2009-04-24 12:55:00,17.13,17.15,17.13,17.14,54100.0,13.6996,13.7156,13.6996,13.7076,54100.0
2009-04-24 13:00:00,17.15,17.16,17.14,17.15,38900.0,13.7156,13.7236,13.7076,13.7156,38900.0
2009-04-24 13:05:00,17.15,17.15,17.14,17.14,22600.0,13.7156,13.7156,13.7076,13.7076,22600.0
2009-04-24 13:10:00,17.13,17.14,17.13,17.14,11200.0,13.6996,13.7076,13.6996,13.7076,11200.0
2009-04-24 13:15:00,17.14,17.14,17.13,17.14,21800.0,13.7076,13.7076,13.6996,13.7076,21800.0
2009-04-24 13:20:00,17.14,17.15,17.14,17.15,59900.0,13.7076,13.7156,13.7076,13.7156,59900.0
2009-04-24 13:25:00,17.14,17.15,17.12,17.13,18500.0,13.7076,13.7156,13.6916,13.6996,18500.0
2009-04-24 13:30:00,17.13,17.14,17.09,17.1,41800.0,13.6996,13.7076,13.6676,13.6756,41800.0
2009-04-24 13:35:00,17.1,17.11,17.08,17.08,10600.0,13.6756,13.6836,13.6596,13.6596,10600.0
2009-04-24 13:40:00,17.08,17.11,17.08,17.1,13800.0,13.6596,13.6836,13.6596,13.6756,13800.0
2009-04-24 13:45:00,17.1,17.11,17.09,17.09,30400.0,13.6756,13.6836,13.6676,13.6676,30400.0
2009-04-24 13:50:00,17.1,17.1,17.08,17.08,5500.0,13.6756,13.6756,13.6596,13.6596,5500.0
2009-04-24 13:55:00,17.09,17.09,17.07,17.08,14400.0,13.6676,13.6676,13.6516,13.6596,14400.0
2009-04-24 14:00:00,17.07,17.12,17.03,17.09,163500.0,13.6516,13.6916,13.6196,13.6676,163500.0
2009-04-24 14:05:00,17.1,17.12,17.03,17.03,103700.0,13.6756,13.6916,13.6196,13.6196,103700.0
2009-04-24 14:10:00,17.03,17.04,16.94,16.98,71900.0,13.6196,13.6276,13.5476,13.5796,71900.0
2009-04-24 14:15:00,16.98,17.03,16.97,17.02,59300.0,13.5796,13.6196,13.5716,13.6116,59300.0
2009-04-24 14:20:00,17.02,17.07,17.01,17.05,67400.0,13.6116,13.6516,13.6036,13.6356,67400.0
2009-04-24 14:25:00,17.05,17.08,17.03,17.08,32400.0,13.6356,13.6596,13.6196,13.6596,32400.0
2009-04-24 14:30:00,17.09,17.11,17.08,17.09,57600.0,13.6676,13.6836,13.6596,13.6676,57600.0
2009-04-24 14:35:00,17.1,17.13,17.1,17.13,55400.0,13.6756,13.6996,13.6756,13.6996,55400.0
2009-04-24 14:40:00,17.13,17.16,17.11,17.16,69500.0,13.6996,13.7236,13.6836,13.7236,69500.0
2009-04-24 14:45:00,17.17,17.2,17.15,17.16,122600.0,13.7316,13.7556,13.7156,13.7236,122600.0
2009-04-24 14:50:00,17.16,17.19,17.15,17.19,37800.0,13.7236,13.7476,13.7156,13.7476,37800.0
2009-04-24 14:55:00,17.19,17.2,17.18,17.19,149400.0,13.7476,13.7556,13.7396,13.7476,149400.0
2009-04-24 15:00:00,17.19,17.22,17.17,17.2,223100.0,13.7476,13.7716,13.7316,13.7556,223100.0
2009-04-24 15:05:00,17.21,17.25,17.21,17.23,40000.0,13.7636,13.7956,13.7636,13.7796,40000.0
2009-04-24 15:10:00,17.23,17.23,17.18,17.19,24800.0,13.7796,13.7796,13.7396,13.7476,24800.0
2009-04-24 15:15:00,17.18,17.19,17.17,17.18,100900.0,13.7396,13.7476,13.7316,13.7396,100900.0
2009-04-24 15:20:00,17.17,17.22,17.16,17.21,44600.0,13.7316,13.7716,13.7236,13.7636,44600.0
2009-04-24 15:25:00,17.22,17.22,17.17,17.19,43000.0,13.7716,13.7716,13.7316,13.7476,43000.0
2009-04-24 15:30:00,17.19,17.23,17.18,17.2,74000.0,13.7476,13.7796,13.7396,13.7556,74000.0
2009-04-24 15:35:00,17.2,17.21,17.17,17.2,56800.0,13.7556,13.7636,13.7316,13.7556,56800.0
2009-04-24 15:40:00,17.2,17.23,17.17,17.19,90500.0,13.7556,13.7796,13.7316,13.7476,90500.0
2009-04-24 15:45:00,17.2,17.21,17.18,17.2,74900.0,13.7556,13.7636,13.7396,13.7556,74900.0
2009-04-24 15:50:00,17.2,17.21,17.13,17.15,362700.0,13.7556,13.7636,13.6996,13.7156,362700.0
2009-04-24 15:55:00,17.14,17.16,17.04,17.16,329600.0,13.7076,13.7236,13.6276,13.7236,329600.0
2009-04-27 09:30:00,16.98,17.02,16.94,17.02,93300.0,13.5796,13.6116,13.5476,13.6116,93300.0
2009-04-27 09:35:00,17.02,17.06,16.98,17.06,59200.0,13.6116,13.6436,13.5796,13.6436,59200.0
2009-04-27 09:40:00,17.07,17.1,17.01,17.1,39100.0,13.6516,13.6756,13.6036,13.6756,39100.0
2009-04-27 09:45:00,17.11,17.13,17.1,17.11,50500.0,13.6836,13.6996,13.6756,13.6836,50500.0
2009-04-27 09:50:00,17.11,17.16,17.1,17.15,44900.0,13.6836,13.7236,13.6756,13.7156,44900.0
2009-04-27 09:55:00,17.15,17.15,17.09,17.1,36300.0,13.7156,13.7156,13.6676,13.6756,36300.0
2009-04-27 10:00:00,17.11,17.12,17.06,17.08,48100.0,13.6836,13.6916,13.6436,13.6596,48100.0
2009-04-27 10:05:00,17.09,17.1,17.02,17.03,66400.0,13.6676,13.6756,13.6116,13.6196,66400.0
2009-04-27 10:10:00,17.04,17.04,16.98,17.01,65400.0,13.6276,13.6276,13.5796,13.6036,65400.0
2009-04-27 10:15:00,17.02,17.15,17.0,17.13,125500.0,13.6116,13.7156,13.5956,13.6996,125500.0
2009-04-27 10:20:00,17.13,17.18,17.1,17.18,80200.0,13.6996,13.7396,13.6756,13.7396,80200.0
2009-04-27 10:25:00,17.19,17.19,17.14,17.15,35400.0,13.7476,13.7476,13.7076,13.7156,35400.0
2009-04-27 10:30:00,17.14,17.15,17.11,17.11,17200.0,13.7076,13.7156,13.6836,13.6836,17200.0
2009-04-27 10:35:00,17.12,17.19,17.12,17.18,29700.0,13.6916,13.7476,13.6916,13.7396,29700.0
2009-04-27 10:40:00,17.19,17.22,17.17,17.22,20600.0,13.7476,13.7716,13.7316,13.7716,20600.0
2009-04-27 10:45:00,17.21,17.23,17.2,17.23,23000.0,13.7636,13.7796,13.7556,13.7796,23000.0
2009-04-27 10:50:00,17.22,17.23,17.2,17.23,25500.0,13.7716,13.7796,13.7556,13.7796,25500.0
2009-04-27 10:55:00,17.23,17.25,17.22,17.23,25200.0,13.7796,13.7956,13.7716,13.7796,25200.0
2009-04-27 11:00:00,17.23,17.27,17.23,17.25,33900.0,13.7796,13.8116,13.7796,13.7956,33900.0
2009-04-27 11:05:00,17.25,17.27,17.24,17.26,21000.0,13.7956,13.8116,13.7876,13.8036,21000.0
2009-04-27 11:10:00,17.26,17.26,17.23,17.23,15500.0,13.8036,13.8036,13.7796,13.7796,15500.0
2009-04-27 11:15:00,17.24,17.24,17.19,17.19,52100.0,13.7876,13.7876,13.7476,13.7476,52100.0
2009-04-27 11:20:00,17.19,17.2,17.18,17.2,47100.0,13.7476,13.7556,13.7396,13.7556,47100.0
2009-04-27 11:25:00,17.2,17.22,17.2,17.21,15000.0,13.7556,13.7716,13.7556,13.7636,15000.0
2009-04-27 11:30:00,17.22,17.22,17.18,17.18,14600.0,13.7716,13.7716,13.7396,13.7396,14600.0
2009-04-27 11:35:00,17.18,17.21,17.18,17.2,4600.0,13.7396,13.7636,13.7396,13.7556,4600.0
2009-04-27 11:40:00,17.2,17.21,17.18,17.2,10900.0,13.7556,13.7636,13.7396,13.7556,10900.0
2009-04-27 11:45:00,17.2,17.23,17.19,17.23,15900.0,13.7556,13.7796,13.7476,13.7796,15900.0
2009-04-27 11:50:00,17.23,17.23,17.21,17.21,2400.0,13.7796,13.7796,13.7636,13.7636,2400.0
2009-04-27 11:55:00,17.21,17.21,17.2,17.21,29300.0,13.7636,13.7636,13.7556,13.7636,29300.0
2009-04-27 12:00:00,17.21,17.24,17.2,17.24,23300.0,13.7636,13.7876,13.7556,13.7876,23300.0
2009-04-27 12:05:00,17.25,17.25,17.23,17.23,11900.0,13.7956,13.7956,13.7796,13.7796,11900.0
2009-04-27 12:10:00,17.22,17.22,17.21,17.22,28100.0,13.7716,13.7716,13.7636,13.7716,28100.0
2009-04-27 12:15:00,17.21,17.21,17.18,17.18,53300.0,13.7636,13.7636,13.7396,13.7396,53300.0
2009-04-27 12:20:00,17.17,17.19,17.17,17.19,8900.0,13.7316,13.7476,13.7316,13.7476,8900.0
2009-04-27 12:25:00,17.19,17.19,17.16,17.17,36500.0,13.7476,13.7476,13.7236,13.7316,36500.0
2009-04-27 12:30:00,17.18,17.18,17.16,17.16,29200.0,13.7396,13.7396,13.7236,13.7236,29200.0
2009-04-27 12:35:00,17.15,17.17,17.13,17.17,42600.0,13.7156,13.7316,13.6996,13.7316,42600.0
2009-04-27 12:40:00,17.16,17.16,17.15,17.15,18200.0,13.7236,13.7236,13.7156,13.7156,18200.0
2009-04-27 12:45:00,17.15,17.16,17.13,17.14,9000.0,13.7156,13.7236,13.6996,13.7076,9000.0
2009-04-27 12:50:00,17.14,17.14,17.13,17.14,12100.0,13.7076,13.7076,13.6996,13.7076,12100.0
2009-04-27 12:55:00,17.13,17.15,17.13,17.15,73300.0,13.6996,13.7156,13.6996,13.7156,73300.0
2009-04-27 13:00:00,17.14,17.14,17.12,17.13,23400.0,13.7076,13.7076,13.6916,13.6996,23400.0
2009-04-27 13:05:00,17.13,17.13,17.11,17.12,31200.0,13.6996,13.6996,13.6836,13.6916,31200.0
2009-04-27 13:10:00,17.12,17.14,17.12,17.13,39400.0,13.6916,13.7076,13.6916,13.6996,39400.0
2009-04-27 13:15:00,17.12,17.12,17.1,17.1,32400.0,13.6916,13.6916,13.6756,13.6756,32400.0
2009-04-27 13:20:00,17.09,17.09,17.07,17.08,105200.0,13.6676,13.6676,13.6516,13.6596,105200.0
2009-04-27 13:25:00,17.08,17.1,17.05,17.05,173100.0,13.6596,13.6756,13.6356,13.6356,173100.0
2009-04-27 13:30:00,17.05,17.06,17.03,17.05,53100.0,13.6356,13.6436,13.6196,13.6356,53100.0
2009-04-27 13:35:00,17.04,17.04,17.02,17.03,41000.0,13.6276,13.6276,13.6116,13.6196,41000.0
2009-04-27 13:40:00,17.04,17.06,17.03,17.05,63200.0,13.6276,13.6436,13.6196,13.6356,63200.0
2009-04-27 13:45:00,17.06,17.06,17.0,17.01,45500.0,13.6436,13.6436,13.5956,13.6036,45500.0
2009-04-27 13:50:00,17.01,17.01,16.98,16.98,266900.0,13.6036,13.6036,13.5796,13.5796,266900.0
2009-04-27 13:55:00,16.99,17.0,16.97,16.99,63400.0,13.5876,13.5956,13.5716,13.5876,63400.0
2009-04-27 14:00:00,17.0,17.0,16.97,16.99,41000.0,13.5956,13.5956,13.5716,13.5876,41000.0
2009-04-27 14:05:00,16.99,17.0,16.97,16.97,28400.0,13.5876,13.5956,13.5716,13.5716,28400.0
2009-04-27 14:10:00,16.97,17.01,16.97,17.0,72200.0,13.5716,13.6036,13.5716,13.5956,72200.0
2009-04-27 14:15:00,17.01,17.01,16.97,16.99,47600.0,13.6036,13.6036,13.5716,13.5876,47600.0
2009-04-27 14:20:00,16.99,17.02,16.99,17.01,42400.0,13.5876,13.6116,13.5876,13.6036,42400.0
2009-04-27 14:25:00,17.01,17.01,16.97,17.0,40700.0,13.6036,13.6036,13.5716,13.5956,40700.0
2009-04-27 14:30:00,17.0,17.03,17.0,17.03,40100.0,13.5956,13.6196,13.5956,13.6196,40100.0
2009-04-27 14:35:00,17.04,17.07,17.03,17.06,68500.0,13.6276,13.6516,13.6196,13.6436,68500.0
2009-04-27 14:40:00,17.06,17.06,17.03,17.05,137900.0,13.6436,13.6436,13.6196,13.6356,137900.0
2009-04-27 14:45:00,17.04,17.05,17.03,17.05,28500.0,13.6276,13.6356,13.6196,13.6356,28500.0
2009-04-27 14:50:00,17.05,17.06,17.02,17.02,31000.0,13.6356,13.6436,13.6116,13.6116,31000.0
2009-04-27 14:55:00,17.03,17.07,17.03,17.06,25600.0,13.6196,13.6516,13.6196,13.6436,25600.0
2009-04-27 15:00:00,17.05,17.06,17.02,17.03,16900.0,13.6356,13.6436,13.6116,13.6196,16900.0
2009-04-27 15:05:00,17.02,17.02,16.99,17.0,30700.0,13.6116,13.6116,13.5876,13.5956,30700.0
2009-04-27 15:10:00,17.0,17.02,16.99,17.01,22700.0,13.5956,13.6116,13.5876,13.6036,22700.0
2009-04-27 15:15:00,17.02,17.07,17.01,17.07,44700.0,13.6116,13.6516,13.6036,13.6516,44700.0
2009-04-27 15:20:00,17.08,17.08,17.05,17.06,227600.0,13.6596,13.6596,13.6356,13.6436,227600.0
2009-04-27 15:25:00,17.06,17.06,17.02,17.03,123100.0,13.6436,13.6436,13.6116,13.6196,123100.0
2009-04-27 15:30:00,17.03,17.06,17.01,17.03,108800.0,13.6196,13.6436,13.6036,13.6196,108800.0
2009-04-27 15:35:00,17.04,17.05,17.03,17.04,67800.0,13.6276,13.6356,13.6196,13.6276,67800.0
2009-04-27 15:40:00,17.03,17.12,17.03,17.11,112000.0,13.6196,13.6916,13.6196,13.6836,112000.0
2009-04-27 15:45:00,17.1,17.14,17.06,17.1,127300.0,13.6756,13.7076,13.6436,13.6756,127300.0
2009-04-27 15:50:00,17.09,17.09,17.03,17.09,166700.0,13.6676,13.6676,13.6196,13.6676,166700.0
2009-04-27 15:55:00,17.08,17.08,17.02,17.03,207500.0,13.6596,13.6596,13.6116,13.6196,207500.0
2009-04-28 09:30:00,16.93,16.95,16.86,16.88,127000.0,13.5396,13.5556,13.4837,13.4997,127000.0
2009-04-28 09:35:00,16.88,16.89,16.8,16.85,101200.0,13.4997,13.5077,13.4357,13.4757,101200.0
2009-04-28 09:40:00,16.85,16.88,16.84,16.85,108200.0,13.4757,13.4997,13.4677,13.4757,108200.0
2009-04-28 09:45:00,16.85,16.86,16.84,16.85,55900.0,13.4757,13.4837,13.4677,13.4757,55900.0
2009-04-28 09:50:00,16.86,16.91,16.86,16.9,40400.0,13.4837,13.5237,13.4837,13.5157,40400.0
2009-04-28 09:55:00,16.9,16.91,16.88,16.91,133600.0,13.5157,13.5237,13.4997,13.5237,133600.0
2009-04-28 10:00:00,16.92,16.98,16.92,16.96,436900.0,13.5316,13.5796,13.5316,13.5636,436900.0
2009-04-28 10:05:00,16.96,16.99,16.96,16.98,83300.0,13.5636,13.5876,13.5636,13.5796,83300.0
2009-04-28 10:10:00,16.97,16.98,16.94,16.95,46000.0,13.5716,13.5796,13.5476,13.5556,46000.0
2009-04-28 10:15:00,16.96,17.01,16.96,17.0,22600.0,13.5636,13.6036,13.5636,13.5956,22600.0
2009-04-28 10:20:00,17.0,17.01,16.99,17.0,102600.0,13.5956,13.6036,13.5876,13.5956,102600.0
2009-04-28 10:25:00,17.0,17.02,17.0,17.02,7900.0,13.5956,13.6116,13.5956,13.6116,7900.0
2009-04-28 10:30:00,17.02,17.02,17.0,17.01,30000.0,13.6116,13.6116,13.5956,13.6036,30000.0
2009-04-28 10:35:00,17.01,17.04,17.01,17.04,171800.0,13.6036,13.6276,13.6036,13.6276,171800.0
2009-04-28 10:40:00,17.04,17.09,17.04,17.07,41200.0,13.6276,13.6676,13.6276,13.6516,41200.0
2009-04-28 10:45:00,17.07,17.1,17.07,17.07,70300.0,13.6516,13.6756,13.6516,13.6516,70300.0
2009-04-28 10:50:00,17.07,17.08,17.06,17.07,113900.0,13.6516,13.6596,13.6436,13.6516,113900.0
2009-04-28 10:55:00,17.07,17.07,17.05,17.07,102700.0,13.6516,13.6516,13.6356,13.6516,102700.0
2009-04-28 11:00:00,17.07,17.09,17.06,17.08,51000.0,13.6516,13.6676,13.6436,13.6596,51000.0
2009-04-28 11:05:00,17.08,17.08,17.07,17.08,24000.0,13.6596,13.6596,13.6516,13.6596,24000.0
2009-04-28 11:10:00,17.08,17.1,17.06,17.06,191500.0,13.6596,13.6756,13.6436,13.6436,191500.0
2009-04-28 11:15:00,17.05,17.07,17.04,17.06,53800.0,13.6356,13.6516,13.6276,13.6436,53800.0
2009-04-28 11:20:00,17.06,17.07,17.05,17.06,18000.0,13.6436,13.6516,13.6356,13.6436,18000.0
2009-04-28 11:25:00,17.06,17.08,17.06,17.06,28200.0,13.6436,13.6596,13.6436,13.6436,28200.0
2009-04-28 11:30:00,17.06,17.08,17.04,17.07,622400.0,13.6436,13.6596,13.6276,13.6516,622400.0
2009-04-28 11:35:00,17.07,17.09,17.06,17.07,310500.0,13.6516,13.6676,13.6436,13.6516,310500.0
2009-04-28 11:40:00,17.08,17.09,17.07,17.09,9400.0,13.6596,13.6676,13.6516,13.6676,9400.0
2009-04-28 11:45:00,17.09,17.09,17.03,17.03,54900.0,13.6676,13.6676,13.6196,13.6196,54900.0
2009-04-28 11:50:00,17.04,17.05,17.04,17.04,32200.0,13.6276,13.6356,13.6276,13.6276,32200.0
2009-04-28 11:55:00,17.05,17.06,17.04,17.04,33900.0,13.6356,13.6436,13.6276,13.6276,33900.0
2009-04-28 12:00:00,17.05,17.09,17.05,17.09,45200.0,13.6356,13.6676,13.6356,13.6676,45200.0
2009-04-28 12:05:00,17.09,17.09,17.06,17.07,16500.0,13.6676,13.6676,13.6436,13.6516,16500.0
2009-04-28 12:10:00,17.07,17.08,17.06,17.07,6800.0,13.6516,13.6596,13.6436,13.6516,6800.0
2009-04-28 12:15:00,17.07,17.09,17.07,17.09,14200.0,13.6516,13.6676,13.6516,13.6676,14200.0
2009-04-28 12:20:00,17.08,17.13,17.08,17.13,21200.0,13.6596,13.6996,13.6596,13.6996,21200.0
2009-04-28 12:25:00,17.13,17.13,17.11,17.11,13000.0,13.6996,13.6996,13.6836,13.6836,13000.0
2009-04-28 12:30:00,17.11,17.12,17.1,17.12,18600.0,13.6836,13.6916,13.6756,13.6916,18600.0
2009-04-28 12:35:00,17.12,17.12,17.07,17.08,21500.0,13.6916,13.6916,13.6516,13.6596,21500.0
2009-04-28 12:40:00,17.08,17.08,17.07,17.08,5500.0,13.6596,13.6596,13.6516,13.6596,5500.0
2009-04-28 12:45:00,17.07,17.09,17.07,17.09,218200.0,13.6516,13.6676,13.6516,13.6676,218200.0
2009-04-28 12:50:00,17.09,17.09,17.06,17.06,30900.0,13.6676,13.6676,13.6436,13.6436,30900.0
2009-04-28 12:55:00,17.06,17.08,17.06,17.08,15000.0,13.6436,13.6596,13.6436,13.6596,15000.0
2009-04-28 13:00:00,17.08,17.11,17.08,17.11,17300.0,13.6596,13.6836,13.6596,13.6836,17300.0
2009-04-28 13:05:00,17.11,17.11,17.03,17.05,135100.0,13.6836,13.6836,13.6196,13.6356,135100.0
2009-04-28 13:10:00,17.04,17.04,17.02,17.04,81500.0,13.6276,13.6276,13.6116,13.6276,81500.0
2009-04-28 13:15:00,17.03,17.04,17.02,17.03,31100.0,13.6196,13.6276,13.6116,13.6196,31100.0
2009-04-28 13:20:00,17.03,17.04,17.01,17.02,20500.0,13.6196,13.6276,13.6036,13.6116,20500.0
2009-04-28 13:25:00,17.01,17.03,17.01,17.03,33400.0,13.6036,13.6196,13.6036,13.6196,33400.0
2009-04-28 13:30:00,17.02,17.06,17.02,17.05,48100.0,13.6116,13.6436,13.6116,13.6356,48100.0
2009-04-28 13:35:00,17.05,17.06,17.03,17.05,21000.0,13.6356,13.6436,13.6196,13.6356,21000.0
2009-04-28 13:40:00,17.04,17.06,17.03,17.03,54800.0,13.6276,13.6436,13.6196,13.6196,54800.0
2009-04-28 13:45:00,17.04,17.05,17.03,17.03,15900.0,13.6276,13.6356,13.6196,13.6196,15900.0
2009-04-28 13:50:00,17.03,17.03,16.99,17.01,87300.0,13.6196,13.6196,13.5876,13.6036,87300.0
2009-04-28 13:55:00,17.01,17.01,16.99,17.0,22400.0,13.6036,13.6036,13.5876,13.5956,22400.0
2009-04-28 14:00:00,17.0,17.05,17.0,17.03,68500.0,13.5956,13.6356,13.5956,13.6196,68500.0
2009-04-28 14:05:00,17.02,17.04,17.01,17.03,53900.0,13.6116,13.6276,13.6036,13.6196,53900.0
2009-04-28 14:10:00,17.04,17.05,17.04,17.04,81500.0,13.6276,13.6356,13.6276,13.6276,81500.0
2009-04-28 14:15:00,17.04,17.04,17.01,17.02,35000.0,13.6276,13.6276,13.6036,13.6116,35000.0
2009-04-28 14:20:00,17.02,17.1,17.01,17.1,48400.0,13.6116,13.6756,13.6036,13.6756,48400.0
2009-04-28 14:25:00,17.1,17.1,17.07,17.08,29300.0,13.6756,13.6756,13.6516,13.6596,29300.0
2009-04-28 14:30:00,17.09,17.12,17.08,17.11,107600.0,13.6676,13.6916,13.6596,13.6836,107600.0
2009-04-28 14:35:00,17.11,17.14,17.1,17.13,22900.0,13.6836,13.7076,13.6756,13.6996,22900.0
2009-04-28 14:40:00,17.12,17.13,17.11,17.12,14200.0,13.6916,13.6996,13.6836,13.6916,14200.0
2009-04-28 14:45:00,17.12,17.12,17.08,17.09,19800.0,13.6916,13.6916,13.6596,13.6676,19800.0
2009-04-28 14:50:00,17.09,17.11,17.09,17.11,28300.0,13.6676,13.6836,13.6676,13.6836,28300.0
2009-04-28 14:55:00,17.11,17.12,17.09,17.09,23900.0,13.6836,13.6916,13.6676,13.6676,23900.0
2009-04-28 15:00:00,17.08,17.11,17.08,17.1,46500.0,13.6596,13.6836,13.6596,13.6756,46500.0
2009-04-28 15:05:00,17.1,17.11,17.06,17.09,44300.0,13.6756,13.6836,13.6436,13.6676,44300.0
2009-04-28 15:10:00,17.09,17.12,17.06,17.07,39400.0,13.6676,13.6916,13.6436,13.6516,39400.0
2009-04-28 15:15:00,17.06,17.08,17.04,17.04,253300.0,13.6436,13.6596,13.6276,13.6276,253300.0
2009-04-28 15:20:00,17.04,17.07,17.03,17.05,165500.0,13.6276,13.6516,13.6196,13.6356,165500.0
2009-04-28 15:25:00,17.04,17.07,17.02,17.03,192900.0,13.6276,13.6516,13.6116,13.6196,192900.0
2009-04-28 15:30:00,17.03,17.04,17.01,17.02,220400.0,13.6196,13.6276,13.6036,13.6116,220400.0
2009-04-28 15:35:00,17.02,17.05,17.01,17.02,381300.0,13.6116,13.6356,13.6036,13.6116,381300.0
2009-04-28 15:40:00,17.03,17.03,16.98,17.0,177700.0,13.6196,13.6196,13.5796,13.5956,177700.0
2009-04-28 15:45:00,17.0,17.03,16.98,17.02,169800.0,13.5956,13.6196,13.5796,13.6116,169800.0
2009-04-28 15:50:00,17.01,17.02,16.99,17.01,154200.0,13.6036,13.6116,13.5876,13.6036,154200.0
2009-04-28 15:55:00,17.02,17.03,16.98,16.99,148700.0,13.6116,13.6196,13.5796,13.5876,148700.0
2009-04-29 09:30:00,17.14,17.14,17.06,17.09,115600.0,13.7076,13.7076,13.6436,13.6676,115600.0
2009-04-29 09:35:00,17.09,17.16,17.07,17.16,45700.0,13.6676,13.7236,13.6516,13.7236,45700.0
2009-04-29 09:40:00,17.16,17.17,17.1,17.14,42800.0,13.7236,13.7316,13.6756,13.7076,42800.0
2009-04-29 09:45:00,17.15,17.19,17.15,17.17,38700.0,13.7156,13.7476,13.7156,13.7316,38700.0
2009-04-29 09:50:00,17.16,17.22,17.16,17.22,28400.0,13.7236,13.7716,13.7236,13.7716,28400.0
2009-04-29 09:55:00,17.22,17.25,17.21,17.23,137400.0,13.7716,13.7956,13.7636,13.7796,137400.0
2009-04-29 10:00:00,17.24,17.25,17.2,17.2,119000.0,13.7876,13.7956,13.7556,13.7556,119000.0
2009-04-29 10:05:00,17.21,17.23,17.19,17.22,108700.0,13.7636,13.7796,13.7476,13.7716,108700.0
2009-04-29 10:10:00,17.21,17.22,17.19,17.21,113400.0,13.7636,13.7716,13.7476,13.7636,113400.0
2009-04-29 10:15:00,17.21,17.27,17.2,17.27,200300.0,13.7636,13.8116,13.7556,13.8116,200300.0
2009-04-29 10:20:00,17.26,17.29,17.26,17.29,34900.0,13.8036,13.8276,13.8036,13.8276,34900.0
2009-04-29 10:25:00,17.28,17.31,17.28,17.31,52300.0,13.8196,13.8435,13.8196,13.8435,52300.0
2009-04-29 10:30:00,17.3,17.32,17.29,17.29,41400.0,13.8356,13.8515,13.8276,13.8276,41400.0
2009-04-29 10:35:00,17.29,17.3,17.28,17.3,14000.0,13.8276,13.8356,13.8196,13.8356,14000.0
2009-04-29 10:40:00,17.31,17.37,17.3,17.36,40100.0,13.8435,13.8915,13.8356,13.8835,40100.0
2009-04-29 10:45:00,17.35,17.36,17.33,17.34,58500.0,13.8755,13.8835,13.8595,13.8675,58500.0
2009-04-29 10:50:00,17.34,17.35,17.33,17.33,28100.0,13.8675,13.8755,13.8595,13.8595,28100.0
2009-04-29 10:55:00,17.34,17.35,17.33,17.35,13000.0,13.8675,13.8755,13.8595,13.8755,13000.0
2009-04-29 11:00:00,17.35,17.36,17.3,17.3,66100.0,13.8755,13.8835,13.8356,13.8356,66100.0
2009-04-29 11:05:00,17.31,17.32,17.3,17.31,19800.0,13.8435,13.8515,13.8356,13.8435,19800.0
2009-04-29 11:10:00,17.31,17.33,17.31,17.31,30900.0,13.8435,13.8595,13.8435,13.8435,30900.0
2009-04-29 11:15:00,17.31,17.35,17.31,17.34,24400.0,13.8435,13.8755,13.8435,13.8675,24400.0
2009-04-29 11:20:00,17.33,17.38,17.33,17.36,65100.0,13.8595,13.8995,13.8595,13.8835,65100.0
2009-04-29 11:25:00,17.37,17.37,17.35,17.36,24900.0,13.8915,13.8915,13.8755,13.8835,24900.0
2009-04-29 11:30:00,17.36,17.37,17.35,17.35,30900.0,13.8835,13.8915,13.8755,13.8755,30900.0
2009-04-29 11:35:00,17.35,17.37,17.34,17.35,40200.0,13.8755,13.8915,13.8675,13.8755,40200.0
2009-04-29 11:40:00,17.36,17.37,17.35,17.36,33700.0,13.8835,13.8915,13.8755,13.8835,33700.0
2009-04-29 11:45:00,17.35,17.37,17.35,17.36,24400.0,13.8755,13.8915,13.8755,13.8835,24400.0
2009-04-29 11:50:00,17.36,17.37,17.35,17.36,19400.0,13.8835,13.8915,13.8755,13.8835,19400.0
2009-04-29 11:55:00,17.36,17.36,17.35,17.35,33400.0,13.8835,13.8835,13.8755,13.8755,33400.0
2009-04-29 12:00:00,17.35,17.36,17.35,17.36,22400.0,13.8755,13.8835,13.8755,13.8835,22400.0
2009-04-29 12:05:00,17.36,17.36,17.33,17.33,21400.0,13.8835,13.8835,13.8595,13.8595,21400.0
2009-04-29 12:10:00,17.32,17.35,17.31,17.35,12000.0,13.8515,13.8755,13.8435,13.8755,12000.0
2009-04-29 12:15:00,17.34,17.36,17.33,17.35,32500.0,13.8675,13.8835,13.8595,13.8755,32500.0
2009-04-29 12:20:00,17.35,17.35,17.32,17.33,19100.0,13.8755,13.8755,13.8515,13.8595,19100.0
2009-04-29 12:25:00,17.34,17.35,17.32,17.34,29900.0,13.8675,13.8755,13.8515,13.8675,29900.0
2009-04-29 12:30:00,17.34,17.34,17.33,17.34,18700.0,13.8675,13.8675,13.8595,13.8675,18700.0
2009-04-29 12:35:00,17.34,17.34,17.32,17.32,8900.0,13.8675,13.8675,13.8515,13.8515,8900.0
2009-04-29 12:40:00,17.32,17.35,17.32,17.33,13500.0,13.8515,13.8755,13.8515,13.8595,13500.0
2009-04-29 12:45:00,17.32,17.33,17.31,17.32,20700.0,13.8515,13.8595,13.8435,13.8515,20700.0
2009-04-29 12:50:00,17.31,17.32,17.31,17.32,20500.0,13.8435,13.8515,13.8435,13.8515,20500.0
2009-04-29 12:55:00,17.32,17.33,17.31,17.33,15500.0,13.8515,13.8595,13.8435,13.8595,15500.0
2009-04-29 13:00:00,17.33,17.33,17.32,17.33,17300.0,13.8595,13.8595,13.8515,13.8595,17300.0
2009-04-29 13:05:00,17.33,17.34,17.32,17.33,33900.0,13.8595,13.8675,13.8515,13.8595,33900.0
2009-04-29 13:10:00,17.33,17.33,17.32,17.33,4400.0,13.8595,13.8595,13.8515,13.8595,4400.0
2009-04-29 13:15:00,17.33,17.35,17.32,17.35,33400.0,13.8595,13.8755,13.8515,13.8755,33400.0
2009-04-29 13:20:00,17.35,17.38,17.34,17.37,71500.0,13.8755,13.8995,13.8675,13.8915,71500.0
2009-04-29 13:25:00,17.37,17.39,17.37,17.39,21300.0,13.8915,13.9075,13.8915,13.9075,21300.0
2009-04-29 13:30:00,17.39,17.39,17.37,17.38,88600.0,13.9075,13.9075,13.8915,13.8995,88600.0
2009-04-29 13:35:00,17.39,17.39,17.37,17.37,24800.0,13.9075,13.9075,13.8915,13.8915,24800.0
2009-04-29 13:40:00,17.37,17.37,17.35,17.36,16300.0,13.8915,13.8915,13.8755,13.8835,16300.0
2009-04-29 13:45:00,17.36,17.37,17.35,17.37,24000.0,13.8835,13.8915,13.8755,13.8915,24000.0
2009-04-29 13:50:00,17.36,17.36,17.35,17.36,16900.0,13.8835,13.8835,13.8755,13.8835,16900.0
2009-04-29 13:55:00,17.35,17.36,17.35,17.35,18100.0,13.8755,13.8835,13.8755,13.8755,18100.0
2009-04-29 14:00:00,17.35,17.36,17.33,17.33,48000.0,13.8755,13.8835,13.8595,13.8595,48000.0
2009-04-29 14:05:00,17.34,17.36,17.33,17.35,19500.0,13.8675,13.8835,13.8595,13.8755,19500.0
2009-04-29 14:10:00,17.35,17.36,17.34,17.35,24500.0,13.8755,13.8835,13.8675,13.8755,24500.0
2009-04-29 14:15:00,17.35,17.37,17.3,17.33,113600.0,13.8755,13.8915,13.8356,13.8595,113600.0
2009-04-29 14:20:00,17.33,17.37,17.28,17.28,112200.0,13.8595,13.8915,13.8196,13.8196,112200.0
2009-04-29 14:25:00,17.29,17.36,17.29,17.36,176100.0,13.8276,13.8835,13.8276,13.8835,176100.0
2009-04-29 14:30:00,17.36,17.45,17.33,17.44,86200.0,13.8835,13.9555,13.8595,13.9475,86200.0
2009-04-29 14:35:00,17.44,17.44,17.41,17.42,65400.0,13.9475,13.9475,13.9235,13.9315,65400.0
2009-04-29 14:40:00,17.42,17.43,17.37,17.39,149800.0,13.9315,13.9395,13.8915,13.9075,149800.0
2009-04-29 14:45:00,17.38,17.39,17.33,17.34,87600.0,13.8995,13.9075,13.8595,13.8675,87600.0
2009-04-29 14:50:00,17.35,17.35,17.31,17.32,209600.0,13.8755,13.8755,13.8435,13.8515,209600.0
2009-04-29 14:55:00,17.33,17.36,17.31,17.36,72300.0,13.8595,13.8835,13.8435,13.8835,72300.0
2009-04-29 15:00:00,17.35,17.36,17.32,17.36,42400.0,13.8755,13.8835,13.8515,13.8835,42400.0
2009-04-29 15:05:00,17.36,17.38,17.34,17.36,67000.0,13.8835,13.8995,13.8675,13.8835,67000.0
2009-04-29 15:10:00,17.36,17.39,17.34,17.36,68700.0,13.8835,13.9075,13.8675,13.8835,68700.0
2009-04-29 15:15:00,17.36,17.37,17.31,17.31,105400.0,13.8835,13.8915,13.8435,13.8435,105400.0
2009-04-29 15:20:00,17.32,17.33,17.27,17.27,139700.0,13.8515,13.8595,13.8116,13.8116,139700.0
2009-04-29 15:25:00,17.28,17.3,17.24,17.26,84100.0,13.8196,13.8356,13.7876,13.8036,84100.0
2009-04-29 15:30:00,17.25,17.27,17.21,17.25,137400.0,13.7956,13.8116,13.7636,13.7956,137400.0
2009-04-29 15:35:00,17.25,17.28,17.24,17.27,170100.0,13.7956,13.8196,13.7876,13.8116,170100.0
2009-04-29 15:40:00,17.27,17.29,17.23,17.23,200000.0,13.8116,13.8276,13.7796,13.7796,200000.0
2009-04-29 15:45:00,17.22,17.22,17.14,17.17,242700.0,13.7716,13.7716,13.7076,13.7316,242700.0
2009-04-29 15:50:00,17.18,17.21,17.16,17.18,194500.0,13.7396,13.7636,13.7236,13.7396,194500.0
2009-04-29 15:55:00,17.18,17.24,17.17,17.22,538200.0,13.7396,13.7876,13.7316,13.7716,538200.0
2009-04-30 09:30:00,17.48,17.48,17.34,17.35,213500.0,13.9795,13.9795,13.8675,13.8755,213500.0
2009-04-30 09:35:00,17.35,17.42,17.35,17.42,84900.0,13.8755,13.9315,13.8755,13.9315,84900.0
2009-04-30 09:40:00,17.43,17.53,17.43,17.52,144400.0,13.9395,14.0195,13.9395,14.0115,144400.0
2009-04-30 09:45:00,17.51,17.52,17.46,17.46,160100.0,14.0035,14.0115,13.9635,13.9635,160100.0
2009-04-30 09:50:00,17.46,17.51,17.46,17.48,166300.0,13.9635,14.0035,13.9635,13.9795,166300.0
2009-04-30 09:55:00,17.49,17.52,17.49,17.5,96200.0,13.9875,14.0115,13.9875,13.9955,96200.0
2009-04-30 10:00:00,17.5,17.54,17.5,17.54,183900.0,13.9955,14.0275,13.9955,14.0275,183900.0
2009-04-30 10:05:00,17.54,17.61,17.54,17.6,225700.0,14.0275,14.0835,14.0275,14.0755,225700.0
2009-04-30 10:10:00,17.6,17.62,17.59,17.61,145300.0,14.0755,14.0915,14.0675,14.0835,145300.0
2009-04-30 10:15:00,17.6,17.62,17.59,17.59,150000.0,14.0755,14.0915,14.0675,14.0675,150000.0
2009-04-30 10:20:00,17.59,17.59,17.54,17.55,104800.0,14.0675,14.0675,14.0275,14.0355,104800.0
2009-04-30 10:25:00,17.56,17.59,17.56,17.59,47400.0,14.0435,14.0675,14.0435,14.0675,47400.0
2009-04-30 10:30:00,17.59,17.6,17.56,17.56,103100.0,14.0675,14.0755,14.0435,14.0435,103100.0
2009-04-30 10:35:00,17.56,17.58,17.56,17.57,158800.0,14.0435,14.0595,14.0435,14.0515,158800.0
2009-04-30 10:40:00,17.57,17.57,17.55,17.56,90500.0,14.0515,14.0515,14.0355,14.0435,90500.0
2009-04-30 10:45:00,17.56,17.57,17.53,17.56,134000.0,14.0435,14.0515,14.0195,14.0435,134000.0
2009-04-30 10:50:00,17.56,17.61,17.55,17.6,152300.0,14.0435,14.0835,14.0355,14.0755,152300.0
2009-04-30 10:55:00,17.61,17.63,17.61,17.62,119800.0,14.0835,14.0995,14.0835,14.0915,119800.0
2009-04-30 11:00:00,17.62,17.65,17.61,17.65,107100.0,14.0915,14.1155,14.0835,14.1155,107100.0
2009-04-30 11:05:00,17.65,17.65,17.62,17.63,133800.0,14.1155,14.1155,14.0915,14.0995,133800.0
2009-04-30 11:10:00,17.63,17.67,17.63,17.67,129700.0,14.0995,14.1315,14.0995,14.1315,129700.0
2009-04-30 11:15:00,17.67,17.67,17.64,17.64,89800.0,14.1315,14.1315,14.1075,14.1075,89800.0
2009-04-30 11:20:00,17.64,17.64,17.6,17.6,117200.0,14.1075,14.1075,14.0755,14.0755,117200.0
2009-04-30 11:25:00,17.6,17.61,17.58,17.61,69300.0,14.0755,14.0835,14.0595,14.0835,69300.0
2009-04-30 11:30:00,17.61,17.62,17.58,17.59,134700.0,14.0835,14.0915,14.0595,14.0675,134700.0
2009-04-30 11:35:00,17.59,17.59,17.56,17.56,79800.0,14.0675,14.0675,14.0435,14.0435,79800.0
2009-04-30 11:40:00,17.56,17.58,17.56,17.58,80000.0,14.0435,14.0595,14.0435,14.0595,80000.0
2009-04-30 11:45:00,17.59,17.59,17.56,17.59,47800.0,14.0675,14.0675,14.0435,14.0675,47800.0
2009-04-30 11:50:00,17.58,17.58,17.52,17.53,85300.0,14.0595,14.0595,14.0115,14.0195,85300.0
2009-04-30 11:55:00,17.52,17.52,17.5,17.51,65900.0,14.0115,14.0115,13.9955,14.0035,65900.0
2009-04-30 12:00:00,17.51,17.52,17.47,17.49,170600.0,14.0035,14.0115,13.9715,13.9875,170600.0
2009-04-30 12:05:00,17.48,17.49,17.47,17.49,76500.0,13.9795,13.9875,13.9715,13.9875,76500.0
2009-04-30 12:10:00,17.48,17.5,17.48,17.5,77900.0,13.9795,13.9955,13.9795,13.9955,77900.0
2009-04-30 12:15:00,17.5,17.51,17.48,17.51,82300.0,13.9955,14.0035,13.9795,14.0035,82300.0
2009-04-30 12:20:00,17.51,17.52,17.48,17.48,119100.0,14.0035,14.0115,13.9795,13.9795,119100.0
2009-04-30 12:25:00,17.49,17.52,17.49,17.51,120300.0,13.9875,14.0115,13.9875,14.0035,120300.0
2009-04-30 12:30:00,17.51,17.51,17.41,17.43,128300.0,14.0035,14.0035,13.9235,13.9395,128300.0
2009-04-30 12:35:00,17.42,17.44,17.42,17.44,43400.0,13.9315,13.9475,13.9315,13.9475,43400.0
2009-04-30 12:40:00,17.43,17.43,17.39,17.39,134100.0,13.9395,13.9395,13.9075,13.9075,134100.0
2009-04-30 12:45:00,17.39,17.4,17.35,17.36,150500.0,13.9075,13.9155,13.8755,13.8835,150500.0
2009-04-30 12:50:00,17.36,17.38,17.35,17.38,175700.0,13.8835,13.8995,13.8755,13.8995,175700.0
2009-04-30 12:55:00,17.38,17.39,17.37,17.39,190900.0,13.8995,13.9075,13.8915,13.9075,190900.0
2009-04-30 13:00:00,17.38,17.42,17.36,17.42,176600.0,13.8995,13.9315,13.8835,13.9315,176600.0
2009-04-30 13:05:00,17.42,17.42,17.4,17.42,103700.0,13.9315,13.9315,13.9155,13.9315,103700.0
2009-04-30 13:10:00,17.41,17.41,17.38,17.4,68700.0,13.9235,13.9235,13.8995,13.9155,68700.0
2009-04-30 13:15:00,17.39,17.4,17.35,17.35,110700.0,13.9075,13.9155,13.8755,13.8755,110700.0
2009-04-30 13:20:00,17.35,17.35,17.28,17.28,216600.0,13.8755,13.8755,13.8196,13.8196,216600.0
2009-04-30 13:25:00,17.28,17.3,17.26,17.29,81000.0,13.8196,13.8356,13.8036,13.8276,81000.0
2009-04-30 13:30:00,17.29,17.34,17.28,17.32,104900.0,13.8276,13.8675,13.8196,13.8515,104900.0
2009-04-30 13:35:00,17.33,17.33,17.3,17.31,127200.0,13.8595,13.8595,13.8356,13.8435,127200.0
2009-04-30 13:40:00,17.3,17.33,17.29,17.33,140500.0,13.8356,13.8595,13.8276,13.8595,140500.0
2009-04-30 13:45:00,17.33,17.33,17.3,17.32,95200.0,13.8595,13.8595,13.8356,13.8515,95200.0
2009-04-30 13:50:00,17.33,17.33,17.3,17.33,148600.0,13.8595,13.8595,13.8356,13.8595,148600.0
2009-04-30 13:55:00,17.33,17.36,17.33,17.35,869600.0,13.8595,13.8835,13.8595,13.8755,869600.0
2009-04-30 14:00:00,17.36,17.37,17.34,17.36,229300.0,13.8835,13.8915,13.8675,13.8835,229300.0
2009-04-30 14:05:00,17.36,17.36,17.33,17.35,165600.0,13.8835,13.8835,13.8595,13.8755,165600.0
2009-04-30 14:10:00,17.35,17.35,17.31,17.33,54300.0,13.8755,13.8755,13.8435,13.8595,54300.0
2009-04-30 14:15:00,17.33,17.38,17.31,17.38,96600.0,13.8595,13.8995,13.8435,13.8995,96600.0
2009-04-30 14:20:00,17.38,17.4,17.38,17.39,110100.0,13.8995,13.9155,13.8995,13.9075,110100.0
2009-04-30 14:25:00,17.39,17.41,17.39,17.41,183300.0,13.9075,13.9235,13.9075,13.9235,183300.0
2009-04-30 14:30:00,17.4,17.41,17.36,17.36,96000.0,13.9155,13.9235,13.8835,13.8835,96000.0
2009-04-30 14:35:00,17.36,17.4,17.36,17.4,84800.0,13.8835,13.9155,13.8835,13.9155,84800.0
2009-04-30 14:40:00,17.39,17.4,17.34,17.34,135500.0,13.9075,13.9155,13.8675,13.8675,135500.0
2009-04-30 14:45:00,17.35,17.36,17.33,17.36,115600.0,13.8755,13.8835,13.8595,13.8835,115600.0
2009-04-30 14:50:00,17.35,17.38,17.34,17.38,186200.0,13.8755,13.8995,13.8675,13.8995,186200.0
2009-04-30 14:55:00,17.38,17.39,17.34,17.35,105000.0,13.8995,13.9075,13.8675,13.8755,105000.0
2009-04-30 15:00:00,17.36,17.36,17.28,17.3,151400.0,13.8835,13.8835,13.8196,13.8356,151400.0
2009-04-30 15:05:00,17.29,17.3,17.22,17.24,181300.0,13.8276,13.8356,13.7716,13.7876,181300.0
2009-04-30 15:10:00,17.23,17.27,17.23,17.24,123400.0,13.7796,13.8116,13.7796,13.7876,123400.0
2009-04-30 15:15:00,17.24,17.27,17.19,17.22,251200.0,13.7876,13.8116,13.7476,13.7716,251200.0
2009-04-30 15:20:00,17.22,17.25,17.22,17.24,176500.0,13.7716,13.7956,13.7716,13.7876,176500.0
2009-04-30 15:25:00,17.24,17.27,17.23,17.26,252200.0,13.7876,13.8116,13.7796,13.8036,252200.0
2009-04-30 15:30:00,17.25,17.33,17.25,17.33,253000.0,13.7956,13.8595,13.7956,13.8595,253000.0
2009-04-30 15:35:00,17.33,17.35,17.33,17.34,288100.0,13.8595,13.8755,13.8595,13.8675,288100.0
2009-04-30 15:40:00,17.34,17.34,17.29,17.32,530200.0,13.8675,13.8675,13.8276,13.8515,530200.0
2009-04-30 15:45:00,17.32,17.37,17.32,17.35,422200.0,13.8515,13.8915,13.8515,13.8755,422200.0
2009-04-30 15:50:00,17.34,17.37,17.3,17.31,374900.0,13.8675,13.8915,13.8356,13.8435,374900.0
2009-04-30 15:55:00,17.3,17.33,17.27,17.28,466000.0,13.8356,13.8595,13.8116,13.8196,466000.0
2009-05-01 09:30:00,17.31,17.32,17.28,17.29,38400.0,13.8435,13.8515,13.8196,13.8276,38400.0
2009-05-01 09:35:00,17.29,17.33,17.27,17.27,111200.0,13.8276,13.8595,13.8116,13.8116,111200.0
2009-05-01 09:40:00,17.28,17.28,17.23,17.24,25600.0,13.8196,13.8196,13.7796,13.7876,25600.0
2009-05-01 09:45:00,17.23,17.24,17.17,17.18,27400.0,13.7796,13.7876,13.7316,13.7396,27400.0
2009-05-01 09:50:00,17.18,17.21,17.18,17.2,138000.0,13.7396,13.7636,13.7396,13.7556,138000.0
2009-05-01 09:55:00,17.21,17.22,17.19,17.22,51600.0,13.7636,13.7716,13.7476,13.7716,51600.0
2009-05-01 10:00:00,17.22,17.26,17.19,17.26,70600.0,13.7716,13.8036,13.7476,13.8036,70600.0
2009-05-01 10:05:00,17.26,17.26,17.18,17.18,52700.0,13.8036,13.8036,13.7396,13.7396,52700.0
2009-05-01 10:10:00,17.19,17.2,17.16,17.19,45900.0,13.7476,13.7556,13.7236,13.7476,45900.0
2009-05-01 10:15:00,17.19,17.19,17.12,17.12,50300.0,13.7476,13.7476,13.6916,13.6916,50300.0
2009-05-01 10:20:00,17.12,17.13,17.11,17.13,11600.0,13.6916,13.6996,13.6836,13.6996,11600.0
2009-05-01 10:25:00,17.13,17.16,17.12,17.16,19700.0,13.6996,13.7236,13.6916,13.7236,19700.0
2009-05-01 10:30:00,17.16,17.16,17.13,17.14,13300.0,13.7236,13.7236,13.6996,13.7076,13300.0
2009-05-01 10:35:00,17.14,17.17,17.13,17.16,41100.0,13.7076,13.7316,13.6996,13.7236,41100.0
2009-05-01 10:40:00,17.15,17.17,17.14,17.17,14500.0,13.7156,13.7316,13.7076,13.7316,14500.0
2009-05-01 10:45:00,17.17,17.19,17.17,17.18,15800.0,13.7316,13.7476,13.7316,13.7396,15800.0
2009-05-01 10:50:00,17.19,17.21,17.17,17.19,31200.0,13.7476,13.7636,13.7316,13.7476,31200.0
2009-05-01 10:55:00,17.19,17.2,17.19,17.19,15200.0,13.7476,13.7556,13.7476,13.7476,15200.0
2009-05-01 11:00:00,17.2,17.22,17.19,17.22,32100.0,13.7556,13.7716,13.7476,13.7716,32100.0
2009-05-01 11:05:00,17.22,17.25,17.21,17.25,251600.0,13.7716,13.7956,13.7636,13.7956,251600.0
2009-05-01 11:10:00,17.25,17.29,17.25,17.28,40500.0,13.7956,13.8276,13.7956,13.8196,40500.0
2009-05-01 11:15:00,17.29,17.29,17.27,17.27,21300.0,13.8276,13.8276,13.8116,13.8116,21300.0
2009-05-01 11:20:00,17.27,17.29,17.26,17.29,6600.0,13.8116,13.8276,13.8036,13.8276,6600.0
2009-05-01 11:25:00,17.28,17.3,17.27,17.28,32000.0,13.8196,13.8356,13.8116,13.8196,32000.0
2009-05-01 11:30:00,17.28,17.28,17.26,17.27,10000.0,13.8196,13.8196,13.8036,13.8116,10000.0
2009-05-01 11:35:00,17.27,17.27,17.25,17.26,27000.0,13.8116,13.8116,13.7956,13.8036,27000.0
2009-05-01 11:40:00,17.27,17.29,17.27,17.28,26800.0,13.8116,13.8276,13.8116,13.8196,26800.0
2009-05-01 11:45:00,17.29,17.29,17.27,17.28,61600.0,13.8276,13.8276,13.8116,13.8196,61600.0
2009-05-01 11:50:00,17.27,17.28,17.26,17.26,25000.0,13.8116,13.8196,13.8036,13.8036,25000.0
2009-05-01 11:55:00,17.26,17.26,17.23,17.23,14800.0,13.8036,13.8036,13.7796,13.7796,14800.0
2009-05-01 12:00:00,17.24,17.24,17.22,17.23,18400.0,13.7876,13.7876,13.7716,13.7796,18400.0
2009-05-01 12:05:00,17.22,17.26,17.22,17.25,12200.0,13.7716,13.8036,13.7716,13.7956,12200.0
2009-05-01 12:10:00,17.25,17.29,17.23,17.28,28000.0,13.7956,13.8276,13.7796,13.8196,28000.0
2009-05-01 12:15:00,17.28,17.29,17.28,17.29,49700.0,13.8196,13.8276,13.8196,13.8276,49700.0
2009-05-01 12:20:00,17.29,17.3,17.28,17.3,10800.0,13.8276,13.8356,13.8196,13.8356,10800.0
2009-05-01 12:25:00,17.31,17.31,17.26,17.27,110600.0,13.8435,13.8435,13.8036,13.8116,110600.0
2009-05-01 12:30:00,17.27,17.27,17.25,17.27,27400.0,13.8116,13.8116,13.7956,13.8116,27400.0
2009-05-01 12:35:00,17.27,17.32,17.26,17.31,42400.0,13.8116,13.8515,13.8036,13.8435,42400.0
2009-05-01 12:40:00,17.31,17.31,17.29,17.3,11000.0,13.8435,13.8435,13.8276,13.8356,11000.0
2009-05-01 12:45:00,17.29,17.29,17.27,17.28,12200.0,13.8276,13.8276,13.8116,13.8196,12200.0
2009-05-01 12:50:00,17.29,17.3,17.26,17.28,28600.0,13.8276,13.8356,13.8036,13.8196,28600.0
2009-05-01 12:55:00,17.28,17.32,17.28,17.3,35400.0,13.8196,13.8515,13.8196,13.8356,35400.0
2009-05-01 13:00:00,17.3,17.31,17.29,17.29,14400.0,13.8356,13.8435,13.8276,13.8276,14400.0
2009-05-01 13:05:00,17.3,17.32,17.29,17.32,20200.0,13.8356,13.8515,13.8276,13.8515,20200.0
2009-05-01 13:10:00,17.31,17.34,17.31,17.33,16600.0,13.8435,13.8675,13.8435,13.8595,16600.0
2009-05-01 13:15:00,17.33,17.35,17.33,17.35,58800.0,13.8595,13.8755,13.8595,13.8755,58800.0
2009-05-01 13:20:00,17.35,17.35,17.33,17.34,10700.0,13.8755,13.8755,13.8595,13.8675,10700.0
2009-05-01 13:25:00,17.34,17.37,17.34,17.37,21500.0,13.8675,13.8915,13.8675,13.8915,21500.0
2009-05-01 13:30:00,17.37,17.38,17.36,17.38,39400.0,13.8915,13.8995,13.8835,13.8995,39400.0
2009-05-01 13:35:00,17.38,17.4,17.37,17.4,21800.0,13.8995,13.9155,13.8915,13.9155,21800.0
2009-05-01 13:40:00,17.4,17.42,17.4,17.41,37900.0,13.9155,13.9315,13.9155,13.9235,37900.0
2009-05-01 13:45:00,17.41,17.41,17.4,17.41,13800.0,13.9235,13.9235,13.9155,13.9235,13800.0
2009-05-01 13:50:00,17.41,17.41,17.38,17.39,48500.0,13.9235,13.9235,13.8995,13.9075,48500.0
2009-05-01 13:55:00,17.4,17.4,17.38,17.39,10600.0,13.9155,13.9155,13.8995,13.9075,10600.0
2009-05-01 14:00:00,17.39,17.4,17.37,17.38,10500.0,13.9075,13.9155,13.8915,13.8995,10500.0
2009-05-01 14:05:00,17.37,17.41,17.37,17.4,3700.0,13.8915,13.9235,13.8915,13.9155,3700.0
2009-05-01 14:10:00,17.41,17.41,17.36,17.37,17700.0,13.9235,13.9235,13.8835,13.8915,17700.0
2009-05-01 14:15:00,17.36,17.37,17.35,17.36,23800.0,13.8835,13.8915,13.8755,13.8835,23800.0
2009-05-01 14:20:00,17.36,17.37,17.35,17.36,10600.0,13.8835,13.8915,13.8755,13.8835,10600.0
2009-05-01 14:25:00,17.37,17.39,17.37,17.37,32800.0,13.8915,13.9075,13.8915,13.8915,32800.0
2009-05-01 14:30:00,17.36,17.38,17.35,17.37,84500.0,13.8835,13.8995,13.8755,13.8915,84500.0
2009-05-01 14:35:00,17.38,17.39,17.36,17.37,74100.0,13.8995,13.9075,13.8835,13.8915,74100.0
2009-05-01 14:40:00,17.36,17.37,17.35,17.36,24400.0,13.8835,13.8915,13.8755,13.8835,24400.0
2009-05-01 14:45:00,17.36,17.38,17.35,17.36,41600.0,13.8835,13.8995,13.8755,13.8835,41600.0
2009-05-01 14:50:00,17.36,17.36,17.35,17.36,12000.0,13.8835,13.8835,13.8755,13.8835,12000.0
2009-05-01 14:55:00,17.36,17.36,17.34,17.35,17000.0,13.8835,13.8835,13.8675,13.8755,17000.0
2009-05-01 15:00:00,17.35,17.38,17.35,17.38,29500.0,13.8755,13.8995,13.8755,13.8995,29500.0
2009-05-01 15:05:00,17.39,17.39,17.33,17.34,32500.0,13.9075,13.9075,13.8595,13.8675,32500.0
2009-05-01 15:10:00,17.34,17.34,17.32,17.32,19100.0,13.8675,13.8675,13.8515,13.8515,19100.0
2009-05-01 15:15:00,17.3,17.31,17.28,17.29,30600.0,13.8356,13.8435,13.8196,13.8276,30600.0
2009-05-01 15:20:00,17.28,17.32,17.28,17.31,21800.0,13.8196,13.8515,13.8196,13.8435,21800.0
2009-05-01 15:25:00,17.31,17.32,17.3,17.32,56700.0,13.8435,13.8515,13.8356,13.8515,56700.0
2009-05-01 15:30:00,17.32,17.32,17.28,17.31,75300.0,13.8515,13.8515,13.8196,13.8435,75300.0
2009-05-01 15:35:00,17.3,17.33,17.3,17.33,69200.0,13.8356,13.8595,13.8356,13.8595,69200.0
2009-05-01 15:40:00,17.32,17.36,17.32,17.35,83300.0,13.8515,13.8835,13.8515,13.8755,83300.0
2009-05-01 15:45:00,17.35,17.35,17.31,17.33,111700.0,13.8755,13.8755,13.8435,13.8595,111700.0
2009-05-01 15:50:00,17.33,17.35,17.31,17.35,125000.0,13.8595,13.8755,13.8435,13.8755,125000.0
2009-05-01 15:55:00,17.35,17.43,17.33,17.43,361300.0,13.8755,13.9395,13.8595,13.9395,361300.0
2009-05-04 09:30:00,17.6,17.64,17.5,17.51,104200.0,14.0755,14.1075,13.9955,14.0035,104200.0
2009-05-04 09:35:00,17.52,17.54,17.5,17.52,58100.0,14.0115,14.0275,13.9955,14.0115,58100.0
2009-05-04 09:40:00,17.52,17.58,17.52,17.58,62200.0,14.0115,14.0595,14.0115,14.0595,62200.0
2009-05-04 09:45:00,17.58,17.59,17.55,17.55,49100.0,14.0595,14.0675,14.0355,14.0355,49100.0
2009-05-04 09:50:00,17.56,17.58,17.52,17.53,68400.0,14.0435,14.0595,14.0115,14.0195,68400.0
2009-05-04 09:55:00,17.55,17.57,17.55,17.57,79400.0,14.0355,14.0515,14.0355,14.0515,79400.0
2009-05-04 10:00:00,17.57,17.68,17.57,17.65,222700.0,14.0515,14.1395,14.0515,14.1155,222700.0
2009-05-04 10:05:00,17.65,17.68,17.65,17.65,49300.0,14.1155,14.1395,14.1155,14.1155,49300.0
2009-05-04 10:10:00,17.65,17.73,17.65,17.71,38200.0,14.1155,14.1794,14.1155,14.1634,38200.0
2009-05-04 10:15:00,17.72,17.74,17.71,17.73,37200.0,14.1714,14.1874,14.1634,14.1794,37200.0
2009-05-04 10:20:00,17.73,17.75,17.73,17.74,28500.0,14.1794,14.1954,14.1794,14.1874,28500.0
2009-05-04 10:25:00,17.74,17.74,17.72,17.73,37100.0,14.1874,14.1874,14.1714,14.1794,37100.0
2009-05-04 10:30:00,17.73,17.73,17.7,17.7,37700.0,14.1794,14.1794,14.1554,14.1554,37700.0
2009-05-04 10:35:00,17.71,17.71,17.7,17.71,6600.0,14.1634,14.1634,14.1554,14.1634,6600.0
2009-05-04 10:40:00,17.71,17.71,17.67,17.68,39000.0,14.1634,14.1634,14.1315,14.1395,39000.0
2009-05-04 10:45:00,17.68,17.71,17.67,17.71,21900.0,14.1395,14.1634,14.1315,14.1634,21900.0
2009-05-04 10:50:00,17.71,17.73,17.7,17.7,33200.0,14.1634,14.1794,14.1554,14.1554,33200.0
2009-05-04 10:55:00,17.7,17.71,17.68,17.7,21900.0,14.1554,14.1634,14.1395,14.1554,21900.0
2009-05-04 11:00:00,17.7,17.75,17.7,17.74,37100.0,14.1554,14.1954,14.1554,14.1874,37100.0
2009-05-04 11:05:00,17.74,17.76,17.73,17.74,60200.0,14.1874,14.2034,14.1794,14.1874,60200.0
2009-05-04 11:10:00,17.74,17.76,17.73,17.75,34000.0,14.1874,14.2034,14.1794,14.1954,34000.0
2009-05-04 11:15:00,17.75,17.75,17.71,17.72,72000.0,14.1954,14.1954,14.1634,14.1714,72000.0
2009-05-04 11:20:00,17.72,17.73,17.69,17.7,19700.0,14.1714,14.1794,14.1475,14.1554,19700.0
2009-05-04 11:25:00,17.7,17.71,17.69,17.71,14900.0,14.1554,14.1634,14.1475,14.1634,14900.0
2009-05-04 11:30:00,17.7,17.72,17.7,17.72,46200.0,14.1554,14.1714,14.1554,14.1714,46200.0
2009-05-04 11:35:00,17.71,17.72,17.68,17.7,22100.0,14.1634,14.1714,14.1395,14.1554,22100.0
2009-05-04 11:40:00,17.7,17.7,17.65,17.67,65700.0,14.1554,14.1554,14.1155,14.1315,65700.0
2009-05-04 11:45:00,17.68,17.7,17.67,17.7,19200.0,14.1395,14.1554,14.1315,14.1554,19200.0
2009-05-04 11:50:00,17.7,17.7,17.66,17.67,23400.0,14.1554,14.1554,14.1235,14.1315,23400.0
2009-05-04 11:55:00,17.67,17.68,17.66,17.68,13400.0,14.1315,14.1395,14.1235,14.1395,13400.0
2009-05-04 12:00:00,17.68,17.73,17.67,17.73,75700.0,14.1395,14.1794,14.1315,14.1794,75700.0
2009-05-04 12:05:00,17.72,17.73,17.67,17.68,48100.0,14.1714,14.1794,14.1315,14.1395,48100.0
2009-05-04 12:10:00,17.68,17.68,17.63,17.63,41200.0,14.1395,14.1395,14.0995,14.0995,41200.0
2009-05-04 12:15:00,17.63,17.65,17.62,17.63,48400.0,14.0995,14.1155,14.0915,14.0995,48400.0
2009-05-04 12:20:00,17.64,17.66,17.62,17.63,22800.0,14.1075,14.1235,14.0915,14.0995,22800.0
2009-05-04 12:25:00,17.64,17.66,17.63,17.66,10600.0,14.1075,14.1235,14.0995,14.1235,10600.0
2009-05-04 12:30:00,17.66,17.67,17.64,17.66,38400.0,14.1235,14.1315,14.1075,14.1235,38400.0
2009-05-04 12:35:00,17.65,17.68,17.65,17.67,9600.0,14.1155,14.1395,14.1155,14.1315,9600.0
2009-05-04 12:40:00,17.66,17.71,17.66,17.69,27800.0,14.1235,14.1634,14.1235,14.1475,27800.0
2009-05-04 12:45:00,17.7,17.7,17.69,17.7,15600.0,14.1554,14.1554,14.1475,14.1554,15600.0
2009-05-04 12:50:00,17.7,17.7,17.67,17.68,24400.0,14.1554,14.1554,14.1315,14.1395,24400.0
2009-05-04 12:55:00,17.69,17.69,17.68,17.69,14200.0,14.1475,14.1475,14.1395,14.1475,14200.0
2009-05-04 13:00:00,17.69,17.69,17.67,17.69,15200.0,14.1475,14.1475,14.1315,14.1475,15200.0
2009-05-04 13:05:00,17.69,17.7,17.68,17.7,19300.0,14.1475,14.1554,14.1395,14.1554,19300.0
2009-05-04 13:10:00,17.69,17.71,17.69,17.71,57700.0,14.1475,14.1634,14.1475,14.1634,57700.0
2009-05-04 13:15:00,17.71,17.71,17.67,17.68,78900.0,14.1634,14.1634,14.1315,14.1395,78900.0
2009-05-04 13:20:00,17.67,17.71,17.67,17.7,67400.0,14.1315,14.1634,14.1315,14.1554,67400.0
2009-05-04 13:25:00,17.71,17.71,17.7,17.7,6000.0,14.1634,14.1634,14.1554,14.1554,6000.0
2009-05-04 13:30:00,17.71,17.74,17.7,17.74,31800.0,14.1634,14.1874,14.1554,14.1874,31800.0
2009-05-04 13:35:00,17.74,17.74,17.72,17.73,21200.0,14.1874,14.1874,14.1714,14.1794,21200.0
2009-05-04 13:40:00,17.73,17.73,17.72,17.72,66700.0,14.1794,14.1794,14.1714,14.1714,66700.0
2009-05-04 13:45:00,17.72,17.74,17.72,17.73,45500.0,14.1714,14.1874,14.1714,14.1794,45500.0
2009-05-04 13:50:00,17.73,17.75,17.69,17.7,132600.0,14.1794,14.1954,14.1475,14.1554,132600.0
2009-05-04 13:55:00,17.7,17.72,17.69,17.71,61300.0,14.1554,14.1714,14.1475,14.1634,61300.0
2009-05-04 14:00:00,17.72,17.72,17.69,17.7,94600.0,14.1714,14.1714,14.1475,14.1554,94600.0
2009-05-04 14:05:00,17.69,17.7,17.65,17.66,67300.0,14.1475,14.1554,14.1155,14.1235,67300.0
2009-05-04 14:10:00,17.65,17.67,17.65,17.66,40600.0,14.1155,14.1315,14.1155,14.1235,40600.0
2009-05-04 14:15:00,17.67,17.71,17.67,17.7,35800.0,14.1315,14.1634,14.1315,14.1554,35800.0
2009-05-04 14:20:00,17.7,17.72,17.69,17.7,44600.0,14.1554,14.1714,14.1475,14.1554,44600.0
2009-05-04 14:25:00,17.7,17.73,17.69,17.73,31800.0,14.1554,14.1794,14.1475,14.1794,31800.0
2009-05-04 14:30:00,17.72,17.73,17.7,17.7,29200.0,14.1714,14.1794,14.1554,14.1554,29200.0
2009-05-04 14:35:00,17.71,17.72,17.67,17.69,33700.0,14.1634,14.1714,14.1315,14.1475,33700.0
2009-05-04 14:40:00,17.69,17.71,17.68,17.71,23000.0,14.1475,14.1634,14.1395,14.1634,23000.0
2009-05-04 14:45:00,17.71,17.71,17.68,17.7,40800.0,14.1634,14.1634,14.1395,14.1554,40800.0
2009-05-04 14:50:00,17.7,17.7,17.67,17.68,89600.0,14.1554,14.1554,14.1315,14.1395,89600.0
2009-05-04 14:55:00,17.68,17.7,17.66,17.68,45500.0,14.1395,14.1554,14.1235,14.1395,45500.0
2009-05-04 15:00:00,17.68,17.7,17.68,17.7,45000.0,14.1395,14.1554,14.1395,14.1554,45000.0
2009-05-04 15:05:00,17.7,17.7,17.68,17.69,64100.0,14.1554,14.1554,14.1395,14.1475,64100.0
2009-05-04 15:10:00,17.69,17.7,17.67,17.69,144400.0,14.1475,14.1554,14.1315,14.1475,144400.0
2009-05-04 15:15:00,17.69,17.72,17.69,17.69,29300.0,14.1475,14.1714,14.1475,14.1475,29300.0
2009-05-04 15:20:00,17.7,17.7,17.67,17.67,33000.0,14.1554,14.1554,14.1315,14.1315,33000.0
2009-05-04 15:25:00,17.67,17.69,17.66,17.68,88500.0,14.1315,14.1475,14.1235,14.1395,88500.0
2009-05-04 15:30:00,17.68,17.71,17.64,17.65,145100.0,14.1395,14.1634,14.1075,14.1155,145100.0
2009-05-04 15:35:00,17.64,17.68,17.64,17.67,80900.0,14.1075,14.1395,14.1075,14.1315,80900.0
2009-05-04 15:40:00,17.67,17.71,17.66,17.7,85200.0,14.1315,14.1634,14.1235,14.1554,85200.0
2009-05-04 15:45:00,17.7,17.71,17.66,17.66,73700.0,14.1554,14.1634,14.1235,14.1235,73700.0
2009-05-04 15:50:00,17.66,17.71,17.66,17.71,83700.0,14.1235,14.1634,14.1235,14.1634,83700.0
2009-05-04 15:55:00,17.71,17.8,17.7,17.77,298000.0,14.1634,14.2354,14.1554,14.2114,298000.0
2009-05-05 09:30:00,17.7,17.75,17.67,17.7,102300.0,14.1554,14.1954,14.1315,14.1554,102300.0
2009-05-05 09:35:00,17.69,17.74,17.69,17.71,258300.0,14.1475,14.1874,14.1475,14.1634,258300.0
2009-05-05 09:40:00,17.72,17.72,17.67,17.68,94100.0,14.1714,14.1714,14.1315,14.1395,94100.0
2009-05-05 09:45:00,17.68,17.68,17.63,17.65,84100.0,14.1395,14.1395,14.0995,14.1155,84100.0
2009-05-05 09:50:00,17.65,17.68,17.62,17.68,22600.0,14.1155,14.1395,14.0915,14.1395,22600.0
2009-05-05 09:55:00,17.68,17.71,17.67,17.69,39900.0,14.1395,14.1634,14.1315,14.1475,39900.0
2009-05-05 10:00:00,17.69,17.72,17.64,17.66,223500.0,14.1475,14.1714,14.1075,14.1235,223500.0
2009-05-05 10:05:00,17.67,17.72,17.66,17.67,52000.0,14.1315,14.1714,14.1235,14.1315,52000.0
2009-05-05 10:10:00,17.67,17.71,17.66,17.7,35700.0,14.1315,14.1634,14.1235,14.1554,35700.0
2009-05-05 10:15:00,17.7,17.72,17.69,17.7,24200.0,14.1554,14.1714,14.1475,14.1554,24200.0
2009-05-05 10:20:00,17.71,17.71,17.66,17.66,48200.0,14.1634,14.1634,14.1235,14.1235,48200.0
2009-05-05 10:25:00,17.65,17.69,17.65,17.66,27500.0,14.1155,14.1475,14.1155,14.1235,27500.0
2009-05-05 10:30:00,17.67,17.67,17.63,17.66,34900.0,14.1315,14.1315,14.0995,14.1235,34900.0
2009-05-05 10:35:00,17.66,17.68,17.63,17.63,23200.0,14.1235,14.1395,14.0995,14.0995,23200.0
2009-05-05 10:40:00,17.64,17.65,17.62,17.64,27700.0,14.1075,14.1155,14.0915,14.1075,27700.0
2009-05-05 10:45:00,17.64,17.64,17.62,17.62,21200.0,14.1075,14.1075,14.0915,14.0915,21200.0
2009-05-05 10:50:00,17.63,17.63,17.61,17.62,16300.0,14.0995,14.0995,14.0835,14.0915,16300.0
2009-05-05 10:55:00,17.63,17.63,17.59,17.59,26000.0,14.0995,14.0995,14.0675,14.0675,26000.0
2009-05-05 11:00:00,17.58,17.61,17.58,17.6,23000.0,14.0595,14.0835,14.0595,14.0755,23000.0
2009-05-05 11:05:00,17.61,17.62,17.59,17.6,33000.0,14.0835,14.0915,14.0675,14.0755,33000.0
2009-05-05 11:10:00,17.6,17.62,17.59,17.59,34600.0,14.0755,14.0915,14.0675,14.0675,34600.0
2009-05-05 11:15:00,17.59,17.62,17.58,17.61,14600.0,14.0675,14.0915,14.0595,14.0835,14600.0
2009-05-05 11:20:00,17.6,17.62,17.59,17.61,34300.0,14.0755,14.0915,14.0675,14.0835,34300.0
2009-05-05 11:25:00,17.6,17.64,17.6,17.63,19600.0,14.0755,14.1075,14.0755,14.0995,19600.0
2009-05-05 11:30:00,17.63,17.65,17.62,17.63,47800.0,14.0995,14.1155,14.0915,14.0995,47800.0
2009-05-05 11:35:00,17.63,17.65,17.62,17.64,45700.0,14.0995,14.1155,14.0915,14.1075,45700.0
2009-05-05 11:40:00,17.64,17.66,17.64,17.66,42500.0,14.1075,14.1235,14.1075,14.1235,42500.0
2009-05-05 11:45:00,17.66,17.68,17.66,17.68,24100.0,14.1235,14.1395,14.1235,14.1395,24100.0
2009-05-05 11:50:00,17.68,17.68,17.66,17.66,40600.0,14.1395,14.1395,14.1235,14.1235,40600.0
2009-05-05 11:55:00,17.66,17.68,17.65,17.67,31600.0,14.1235,14.1395,14.1155,14.1315,31600.0
2009-05-05 12:00:00,17.66,17.67,17.65,17.67,34000.0,14.1235,14.1315,14.1155,14.1315,34000.0
2009-05-05 12:05:00,17.67,17.68,17.66,17.67,20100.0,14.1315,14.1395,14.1235,14.1315,20100.0
2009-05-05 12:10:00,17.68,17.68,17.65,17.67,10000.0,14.1395,14.1395,14.1155,14.1315,10000.0
2009-05-05 12:15:00,17.67,17.67,17.66,17.67,19700.0,14.1315,14.1315,14.1235,14.1315,19700.0
2009-05-05 12:20:00,17.67,17.68,17.65,17.65,12900.0,14.1315,14.1395,14.1155,14.1155,12900.0
2009-05-05 12:25:00,17.66,17.67,17.65,17.67,8000.0,14.1235,14.1315,14.1155,14.1315,8000.0
2009-05-05 12:30:00,17.67,17.68,17.66,17.66,39000.0,14.1315,14.1395,14.1235,14.1235,39000.0
2009-05-05 12:35:00,17.66,17.66,17.63,17.64,7900.0,14.1235,14.1235,14.0995,14.1075,7900.0
2009-05-05 12:40:00,17.64,17.64,17.61,17.62,19800.0,14.1075,14.1075,14.0835,14.0915,19800.0
2009-05-05 12:45:00,17.62,17.63,17.61,17.62,18400.0,14.0915,14.0995,14.0835,14.0915,18400.0
2009-05-05 12:50:00,17.62,17.63,17.61,17.63,27300.0,14.0915,14.0995,14.0835,14.0995,27300.0
2009-05-05 12:55:00,17.63,17.64,17.62,17.63,17300.0,14.0995,14.1075,14.0915,14.0995,17300.0
2009-05-05 13:00:00,17.63,17.64,17.61,17.63,18100.0,14.0995,14.1075,14.0835,14.0995,18100.0
2009-05-05 13:05:00,17.63,17.66,17.63,17.64,23800.0,14.0995,14.1235,14.0995,14.1075,23800.0
2009-05-05 13:10:00,17.65,17.66,17.63,17.64,12100.0,14.1155,14.1235,14.0995,14.1075,12100.0
2009-05-05 13:15:00,17.63,17.63,17.6,17.62,26600.0,14.0995,14.0995,14.0755,14.0915,26600.0
2009-05-05 13:20:00,17.61,17.62,17.61,17.61,15300.0,14.0835,14.0915,14.0835,14.0835,15300.0
2009-05-05 13:25:00,17.6,17.62,17.6,17.6,12500.0,14.0755,14.0915,14.0755,14.0755,12500.0
2009-05-05 13:30:00,17.6,17.6,17.59,17.6,38800.0,14.0755,14.0755,14.0675,14.0755,38800.0
2009-05-05 13:35:00,17.61,17.62,17.6,17.61,53000.0,14.0835,14.0915,14.0755,14.0835,53000.0
2009-05-05 13:40:00,17.61,17.62,17.61,17.61,17500.0,14.0835,14.0915,14.0835,14.0835,17500.0
2009-05-05 13:45:00,17.62,17.62,17.59,17.62,17500.0,14.0915,14.0915,14.0675,14.0915,17500.0
2009-05-05 13:50:00,17.62,17.65,17.61,17.63,12700.0,14.0915,14.1155,14.0835,14.0995,12700.0
2009-05-05 13:55:00,17.63,17.64,17.62,17.64,27600.0,14.0995,14.1075,14.0915,14.1075,27600.0
2009-05-05 14:00:00,17.63,17.63,17.61,17.61,10700.0,14.0995,14.0995,14.0835,14.0835,10700.0
2009-05-05 14:05:00,17.62,17.65,17.61,17.65,26100.0,14.0915,14.1155,14.0835,14.1155,26100.0
2009-05-05 14:10:00,17.65,17.67,17.64,17.65,13800.0,14.1155,14.1315,14.1075,14.1155,13800.0
2009-05-05 14:15:00,17.65,17.65,17.63,17.64,62200.0,14.1155,14.1155,14.0995,14.1075,62200.0
2009-05-05 14:20:00,17.64,17.64,17.59,17.59,50300.0,14.1075,14.1075,14.0675,14.0675,50300.0
2009-05-05 14:25:00,17.6,17.6,17.56,17.57,316200.0,14.0755,14.0755,14.0435,14.0515,316200.0
2009-05-05 14:30:00,17.56,17.58,17.55,17.58,79600.0,14.0435,14.0595,14.0355,14.0595,79600.0
2009-05-05 14:35:00,17.58,17.59,17.58,17.59,27500.0,14.0595,14.0675,14.0595,14.0675,27500.0
2009-05-05 14:40:00,17.59,17.59,17.57,17.58,77300.0,14.0675,14.0675,14.0515,14.0595,77300.0
2009-05-05 14:45:00,17.57,17.61,17.57,17.61,34000.0,14.0515,14.0835,14.0515,14.0835,34000.0
2009-05-05 14:50:00,17.61,17.62,17.6,17.6,48000.0,14.0835,14.0915,14.0755,14.0755,48000.0
2009-05-05 14:55:00,17.6,17.63,17.6,17.6,42900.0,14.0755,14.0995,14.0755,14.0755,42900.0
2009-05-05 15:00:00,17.6,17.63,17.58,17.62,206700.0,14.0755,14.0995,14.0595,14.0915,206700.0
2009-05-05 15:05:00,17.63,17.66,17.62,17.64,141600.0,14.0995,14.1235,14.0915,14.1075,141600.0
2009-05-05 15:10:00,17.64,17.64,17.6,17.62,24300.0,14.1075,14.1075,14.0755,14.0915,24300.0
2009-05-05 15:15:00,17.62,17.65,17.62,17.65,47600.0,14.0915,14.1155,14.0915,14.1155,47600.0
2009-05-05 15:20:00,17.65,17.66,17.61,17.62,95300.0,14.1155,14.1235,14.0835,14.0915,95300.0
2009-05-05 15:25:00,17.62,17.67,17.62,17.64,125500.0,14.0915,14.1315,14.0915,14.1075,125500.0
2009-05-05 15:30:00,17.65,17.7,17.65,17.69,53500.0,14.1155,14.1554,14.1155,14.1475,53500.0
2009-05-05 15:35:00,17.7,17.7,17.67,17.67,93200.0,14.1554,14.1554,14.1315,14.1315,93200.0
2009-05-05 15:40:00,17.67,17.71,17.67,17.7,80100.0,14.1315,14.1634,14.1315,14.1554,80100.0
2009-05-05 15:45:00,17.7,17.73,17.69,17.72,55300.0,14.1554,14.1794,14.1475,14.1714,55300.0
2009-05-05 15:50:00,17.73,17.74,17.69,17.7,128600.0,14.1794,14.1874,14.1475,14.1554,128600.0
2009-05-05 15:55:00,17.7,17.73,17.69,17.71,308100.0,14.1554,14.1794,14.1475,14.1634,308100.0
2009-05-06 09:30:00,17.89,17.89,17.81,17.81,141000.0,14.3074,14.3074,14.2434,14.2434,141000.0
2009-05-06 09:35:00,17.82,17.84,17.76,17.77,51900.0,14.2514,14.2674,14.2034,14.2114,51900.0
2009-05-06 09:40:00,17.76,17.78,17.74,17.75,46900.0,14.2034,14.2194,14.1874,14.1954,46900.0
2009-05-06 09:45:00,17.76,17.76,17.7,17.74,50000.0,14.2034,14.2034,14.1554,14.1874,50000.0
2009-05-06 09:50:00,17.75,17.8,17.72,17.79,55900.0,14.1954,14.2354,14.1714,14.2274,55900.0
2009-05-06 09:55:00,17.79,17.81,17.77,17.78,90100.0,14.2274,14.2434,14.2114,14.2194,90100.0
2009-05-06 10:00:00,17.78,17.79,17.67,17.68,90500.0,14.2194,14.2274,14.1315,14.1395,90500.0
2009-05-06 10:05:00,17.69,17.69,17.64,17.66,43000.0,14.1475,14.1475,14.1075,14.1235,43000.0
2009-05-06 10:10:00,17.66,17.69,17.65,17.66,42500.0,14.1235,14.1475,14.1155,14.1235,42500.0
2009-05-06 10:15:00,17.67,17.69,17.63,17.63,46200.0,14.1315,14.1475,14.0995,14.0995,46200.0
2009-05-06 10:20:00,17.64,17.65,17.56,17.57,232800.0,14.1075,14.1155,14.0435,14.0515,232800.0
2009-05-06 10:25:00,17.57,17.58,17.53,17.53,50900.0,14.0515,14.0595,14.0195,14.0195,50900.0
2009-05-06 10:30:00,17.53,17.57,17.52,17.57,61200.0,14.0195,14.0515,14.0115,14.0515,61200.0
2009-05-06 10:35:00,17.57,17.59,17.55,17.58,56500.0,14.0515,14.0675,14.0355,14.0595,56500.0
2009-05-06 10:40:00,17.58,17.59,17.54,17.55,41000.0,14.0595,14.0675,14.0275,14.0355,41000.0
2009-05-06 10:45:00,17.55,17.58,17.55,17.57,1334100.0,14.0355,14.0595,14.0355,14.0515,1334100.0
2009-05-06 10:50:00,17.57,17.6,17.56,17.57,55600.0,14.0515,14.0755,14.0435,14.0515,55600.0
2009-05-06 10:55:00,17.56,17.62,17.56,17.61,31100.0,14.0435,14.0915,14.0435,14.0835,31100.0
2009-05-06 11:00:00,17.62,17.63,17.6,17.62,67500.0,14.0915,14.0995,14.0755,14.0915,67500.0
2009-05-06 11:05:00,17.61,17.61,17.56,17.6,90200.0,14.0835,14.0835,14.0435,14.0755,90200.0
2009-05-06 11:10:00,17.62,17.63,17.6,17.61,39000.0,14.0915,14.0995,14.0755,14.0835,39000.0
2009-05-06 11:15:00,17.61,17.61,17.57,17.57,48200.0,14.0835,14.0835,14.0515,14.0515,48200.0
2009-05-06 11:20:00,17.55,17.57,17.54,17.55,41600.0,14.0355,14.0515,14.0275,14.0355,41600.0
2009-05-06 11:25:00,17.56,17.59,17.56,17.57,34500.0,14.0435,14.0675,14.0435,14.0515,34500.0
2009-05-06 11:30:00,17.57,17.59,17.56,17.59,44700.0,14.0515,14.0675,14.0435,14.0675,44700.0
2009-05-06 11:35:00,17.59,17.63,17.58,17.61,33300.0,14.0675,14.0995,14.0595,14.0835,33300.0
2009-05-06 11:40:00,17.61,17.63,17.6,17.63,100300.0,14.0835,14.0995,14.0755,14.0995,100300.0
2009-05-06 11:45:00,17.62,17.63,17.61,17.61,32100.0,14.0915,14.0995,14.0835,14.0835,32100.0
2009-05-06 11:50:00,17.61,17.63,17.6,17.61,22200.0,14.0835,14.0995,14.0755,14.0835,22200.0
2009-05-06 11:55:00,17.6,17.67,17.6,17.67,55100.0,14.0755,14.1315,14.0755,14.1315,55100.0
2009-05-06 12:00:00,17.67,17.67,17.65,17.66,63200.0,14.1315,14.1315,14.1155,14.1235,63200.0
2009-05-06 12:05:00,17.66,17.66,17.63,17.64,42900.0,14.1235,14.1235,14.0995,14.1075,42900.0
2009-05-06 12:10:00,17.64,17.67,17.64,17.67,46900.0,14.1075,14.1315,14.1075,14.1315,46900.0
2009-05-06 12:15:00,17.67,17.67,17.65,17.66,45600.0,14.1315,14.1315,14.1155,14.1235,45600.0
2009-05-06 12:20:00,17.66,17.67,17.64,17.65,25900.0,14.1235,14.1315,14.1075,14.1155,25900.0
2009-05-06 12:25:00,17.65,17.68,17.65,17.68,16700.0,14.1155,14.1395,14.1155,14.1395,16700.0
2009-05-06 12:30:00,17.68,17.68,17.64,17.64,19100.0,14.1395,14.1395,14.1075,14.1075,19100.0
2009-05-06 12:35:00,17.65,17.65,17.61,17.61,67400.0,14.1155,14.1155,14.0835,14.0835,67400.0
2009-05-06 12:40:00,17.62,17.63,17.61,17.63,33200.0,14.0915,14.0995,14.0835,14.0995,33200.0
2009-05-06 12:45:00,17.63,17.64,17.62,17.62,52500.0,14.0995,14.1075,14.0915,14.0915,52500.0
2009-05-06 12:50:00,17.63,17.63,17.61,17.62,37200.0,14.0995,14.0995,14.0835,14.0915,37200.0
2009-05-06 12:55:00,17.63,17.64,17.58,17.58,38900.0,14.0995,14.1075,14.0595,14.0595,38900.0
2009-05-06 13:00:00,17.58,17.6,17.57,17.57,55600.0,14.0595,14.0755,14.0515,14.0515,55600.0
2009-05-06 13:05:00,17.57,17.59,17.55,17.56,72400.0,14.0515,14.0675,14.0355,14.0435,72400.0
2009-05-06 13:10:00,17.55,17.58,17.55,17.57,33800.0,14.0355,14.0595,14.0355,14.0515,33800.0
2009-05-06 13:15:00,17.58,17.59,17.57,17.59,16900.0,14.0595,14.0675,14.0515,14.0675,16900.0
2009-05-06 13:20:00,17.59,17.61,17.56,17.56,128100.0,14.0675,14.0835,14.0435,14.0435,128100.0
2009-05-06 13:25:00,17.56,17.58,17.55,17.55,64300.0,14.0435,14.0595,14.0355,14.0355,64300.0
2009-05-06 13:30:00,17.55,17.59,17.53,17.58,67200.0,14.0355,14.0675,14.0195,14.0595,67200.0
2009-05-06 13:35:00,17.59,17.61,17.58,17.58,81700.0,14.0675,14.0835,14.0595,14.0595,81700.0
2009-05-06 13:40:00,17.58,17.6,17.56,17.58,46200.0,14.0595,14.0755,14.0435,14.0595,46200.0
2009-05-06 13:45:00,17.59,17.6,17.58,17.58,17700.0,14.0675,14.0755,14.0595,14.0595,17700.0
2009-05-06 13:50:00,17.58,17.64,17.57,17.63,32300.0,14.0595,14.1075,14.0515,14.0995,32300.0
2009-05-06 13:55:00,17.63,17.66,17.63,17.65,49500.0,14.0995,14.1235,14.0995,14.1155,49500.0
2009-05-06 14:00:00,17.66,17.67,17.65,17.65,54500.0,14.1235,14.1315,14.1155,14.1155,54500.0
2009-05-06 14:05:00,17.64,17.66,17.63,17.64,59300.0,14.1075,14.1235,14.0995,14.1075,59300.0
2009-05-06 14:10:00,17.65,17.65,17.63,17.64,28400.0,14.1155,14.1155,14.0995,14.1075,28400.0
2009-05-06 14:15:00,17.64,17.65,17.62,17.64,46800.0,14.1075,14.1155,14.0915,14.1075,46800.0
2009-05-06 14:20:00,17.65,17.69,17.65,17.68,258900.0,14.1155,14.1475,14.1155,14.1395,258900.0
2009-05-06 14:25:00,17.69,17.73,17.69,17.71,68100.0,14.1475,14.1794,14.1475,14.1634,68100.0
2009-05-06 14:30:00,17.72,17.75,17.71,17.72,68300.0,14.1714,14.1954,14.1634,14.1714,68300.0
2009-05-06 14:35:00,17.7,17.73,17.7,17.71,34200.0,14.1554,14.1794,14.1554,14.1634,34200.0
2009-05-06 14:40:00,17.72,17.72,17.68,17.7,62200.0,14.1714,14.1714,14.1395,14.1554,62200.0
2009-05-06 14:45:00,17.7,17.73,17.68,17.73,37700.0,14.1554,14.1794,14.1395,14.1794,37700.0
2009-05-06 14:50:00,17.72,17.73,17.7,17.71,84600.0,14.1714,14.1794,14.1554,14.1634,84600.0
2009-05-06 14:55:00,17.71,17.72,17.68,17.69,40700.0,14.1634,14.1714,14.1395,14.1475,40700.0
2009-05-06 15:00:00,17.7,17.72,17.68,17.68,30400.0,14.1554,14.1714,14.1395,14.1395,30400.0
2009-05-06 15:05:00,17.69,17.72,17.67,17.72,52300.0,14.1475,14.1714,14.1315,14.1714,52300.0
2009-05-06 15:10:00,17.71,17.71,17.68,17.69,32300.0,14.1634,14.1634,14.1395,14.1475,32300.0
2009-05-06 15:15:00,17.7,17.7,17.67,17.68,71100.0,14.1554,14.1554,14.1315,14.1395,71100.0
2009-05-06 15:20:00,17.67,17.7,17.65,17.65,39600.0,14.1315,14.1554,14.1155,14.1155,39600.0
2009-05-06 15:25:00,17.65,17.68,17.63,17.68,65700.0,14.1155,14.1395,14.0995,14.1395,65700.0
2009-05-06 15:30:00,17.68,17.7,17.65,17.67,102500.0,14.1395,14.1554,14.1155,14.1315,102500.0
2009-05-06 15:35:00,17.67,17.68,17.62,17.64,113000.0,14.1315,14.1395,14.0915,14.1075,113000.0
2009-05-06 15:40:00,17.64,17.69,17.64,17.68,167200.0,14.1075,14.1475,14.1075,14.1395,167200.0
2009-05-06 15:45:00,17.68,17.71,17.66,17.71,118900.0,14.1395,14.1634,14.1235,14.1634,118900.0
2009-05-06 15:50:00,17.71,17.73,17.67,17.69,235100.0,14.1634,14.1794,14.1315,14.1475,235100.0
2009-05-06 15:55:00,17.69,17.79,17.68,17.79,411900.0,14.1475,14.2274,14.1395,14.2274,411900.0
2009-05-07 09:30:00,17.83,17.88,17.68,17.69,527500.0,14.2594,14.2994,14.1395,14.1475,527500.0
2009-05-07 09:35:00,17.69,17.69,17.64,17.67,465900.0,14.1475,14.1475,14.1075,14.1315,465900.0
2009-05-07 09:40:00,17.67,17.68,17.6,17.62,215500.0,14.1315,14.1395,14.0755,14.0915,215500.0
2009-05-07 09:45:00,17.61,17.61,17.5,17.5,250000.0,14.0835,14.0835,13.9955,13.9955,250000.0
2009-05-07 09:50:00,17.5,17.51,17.4,17.41,3149800.0,13.9955,14.0035,13.9155,13.9235,3149800.0
2009-05-07 09:55:00,17.41,17.41,17.35,17.36,899300.0,13.9235,13.9235,13.8755,13.8835,899300.0
2009-05-07 10:00:00,17.36,17.37,17.33,17.33,705600.0,13.8835,13.8915,13.8595,13.8595,705600.0
2009-05-07 10:05:00,17.33,17.33,17.24,17.28,723800.0,13.8595,13.8595,13.7876,13.8196,723800.0
2009-05-07 10:10:00,17.28,17.28,17.23,17.26,301200.0,13.8196,13.8196,13.7796,13.8036,301200.0
2009-05-07 10:15:00,17.25,17.31,17.24,17.3,329500.0,13.7956,13.8435,13.7876,13.8356,329500.0
2009-05-07 10:20:00,17.29,17.31,17.24,17.24,182900.0,13.8276,13.8435,13.7876,13.7876,182900.0
2009-05-07 10:25:00,17.23,17.23,17.17,17.19,887300.0,13.7796,13.7796,13.7316,13.7476,887300.0
2009-05-07 10:30:00,17.19,17.21,17.17,17.21,143800.0,13.7476,13.7636,13.7316,13.7636,143800.0
2009-05-07 10:35:00,17.2,17.29,17.19,17.29,70000.0,13.7556,13.8276,13.7476,13.8276,70000.0
2009-05-07 10:40:00,17.28,17.28,17.23,17.24,78200.0,13.8196,13.8196,13.7796,13.7876,78200.0
2009-05-07 10:45:00,17.24,17.25,17.23,17.25,374400.0,13.7876,13.7956,13.7796,13.7956,374400.0
2009-05-07 10:50:00,17.26,17.26,17.23,17.26,234900.0,13.8036,13.8036,13.7796,13.8036,234900.0
2009-05-07 10:55:00,17.26,17.27,17.24,17.25,237400.0,13.8036,13.8116,13.7876,13.7956,237400.0
2009-05-07 11:00:00,17.24,17.28,17.22,17.22,240500.0,13.7876,13.8196,13.7716,13.7716,240500.0
2009-05-07 11:05:00,17.23,17.23,17.2,17.2,34800.0,13.7796,13.7796,13.7556,13.7556,34800.0
2009-05-07 11:10:00,17.2,17.22,17.17,17.18,421200.0,13.7556,13.7716,13.7316,13.7396,421200.0
2009-05-07 11:15:00,17.18,17.19,17.17,17.18,101900.0,13.7396,13.7476,13.7316,13.7396,101900.0
2009-05-07 11:20:00,17.18,17.21,17.17,17.18,67300.0,13.7396,13.7636,13.7316,13.7396,67300.0
2009-05-07 11:25:00,17.17,17.2,17.17,17.19,37200.0,13.7316,13.7556,13.7316,13.7476,37200.0
2009-05-07 11:30:00,17.19,17.2,17.19,17.19,24500.0,13.7476,13.7556,13.7476,13.7476,24500.0
2009-05-07 11:35:00,17.2,17.24,17.2,17.23,36800.0,13.7556,13.7876,13.7556,13.7796,36800.0
2009-05-07 11:40:00,17.22,17.24,17.22,17.23,38000.0,13.7716,13.7876,13.7716,13.7796,38000.0
2009-05-07 11:45:00,17.22,17.23,17.2,17.2,57400.0,13.7716,13.7796,13.7556,13.7556,57400.0
2009-05-07 11:50:00,17.2,17.25,17.2,17.25,46600.0,13.7556,13.7956,13.7556,13.7956,46600.0
2009-05-07 11:55:00,17.25,17.26,17.23,17.26,33400.0,13.7956,13.8036,13.7796,13.8036,33400.0
2009-05-07 12:00:00,17.26,17.26,17.24,17.24,38000.0,13.8036,13.8036,13.7876,13.7876,38000.0
2009-05-07 12:05:00,17.24,17.24,17.21,17.22,29900.0,13.7876,13.7876,13.7636,13.7716,29900.0
2009-05-07 12:10:00,17.21,17.22,17.2,17.2,154400.0,13.7636,13.7716,13.7556,13.7556,154400.0
2009-05-07 12:15:00,17.2,17.2,17.19,17.19,12700.0,13.7556,13.7556,13.7476,13.7476,12700.0
2009-05-07 12:20:00,17.19,17.22,17.18,17.21,56400.0,13.7476,13.7716,13.7396,13.7636,56400.0
2009-05-07 12:25:00,17.21,17.21,17.2,17.2,8200.0,13.7636,13.7636,13.7556,13.7556,8200.0
2009-05-07 12:30:00,17.2,17.22,17.19,17.21,50400.0,13.7556,13.7716,13.7476,13.7636,50400.0
2009-05-07 12:35:00,17.2,17.21,17.2,17.21,18100.0,13.7556,13.7636,13.7556,13.7636,18100.0
2009-05-07 12:40:00,17.2,17.25,17.2,17.25,26600.0,13.7556,13.7956,13.7556,13.7956,26600.0
2009-05-07 12:45:00,17.25,17.26,17.23,17.25,38200.0,13.7956,13.8036,13.7796,13.7956,38200.0
2009-05-07 12:50:00,17.25,17.25,17.23,17.24,23900.0,13.7956,13.7956,13.7796,13.7876,23900.0
2009-05-07 12:55:00,17.23,17.25,17.23,17.25,21000.0,13.7796,13.7956,13.7796,13.7956,21000.0
2009-05-07 13:00:00,17.25,17.26,17.2,17.21,103900.0,13.7956,13.8036,13.7556,13.7636,103900.0
2009-05-07 13:05:00,17.22,17.23,17.21,17.23,92700.0,13.7716,13.7796,13.7636,13.7796,92700.0
2009-05-07 13:10:00,17.23,17.23,17.19,17.19,21200.0,13.7796,13.7796,13.7476,13.7476,21200.0
2009-05-07 13:15:00,17.19,17.2,17.17,17.18,22800.0,13.7476,13.7556,13.7316,13.7396,22800.0
2009-05-07 13:20:00,17.19,17.21,17.18,17.18,24400.0,13.7476,13.7636,13.7396,13.7396,24400.0
2009-05-07 13:25:00,17.18,17.2,17.17,17.17,81600.0,13.7396,13.7556,13.7316,13.7316,81600.0
2009-05-07 13:30:00,17.18,17.19,17.16,17.17,49000.0,13.7396,13.7476,13.7236,13.7316,49000.0
2009-05-07 13:35:00,17.16,17.19,17.15,17.15,57300.0,13.7236,13.7476,13.7156,13.7156,57300.0
2009-05-07 13:40:00,17.15,17.16,17.12,17.13,88800.0,13.7156,13.7236,13.6916,13.6996,88800.0
2009-05-07 13:45:00,17.12,17.13,17.11,17.11,10200.0,13.6916,13.6996,13.6836,13.6836,10200.0
2009-05-07 13:50:00,17.12,17.13,17.1,17.12,112500.0,13.6916,13.6996,13.6756,13.6916,112500.0
2009-05-07 13:55:00,17.12,17.15,17.11,17.14,110300.0,13.6916,13.7156,13.6836,13.7076,110300.0
2009-05-07 14:00:00,17.13,17.14,17.11,17.13,79700.0,13.6996,13.7076,13.6836,13.6996,79700.0
2009-05-07 14:05:00,17.13,17.16,17.13,17.14,58300.0,13.6996,13.7236,13.6996,13.7076,58300.0
2009-05-07 14:10:00,17.14,17.14,17.1,17.1,56000.0,13.7076,13.7076,13.6756,13.6756,56000.0
2009-05-07 14:15:00,17.11,17.12,17.1,17.11,199000.0,13.6836,13.6916,13.6756,13.6836,199000.0
2009-05-07 14:20:00,17.11,17.12,17.1,17.1,27600.0,13.6836,13.6916,13.6756,13.6756,27600.0
2009-05-07 14:25:00,17.11,17.14,17.1,17.13,114200.0,13.6836,13.7076,13.6756,13.6996,114200.0
2009-05-07 14:30:00,17.14,17.14,17.1,17.1,28400.0,13.7076,13.7076,13.6756,13.6756,28400.0
2009-05-07 14:35:00,17.1,17.11,17.07,17.08,244300.0,13.6756,13.6836,13.6516,13.6596,244300.0
2009-05-07 14:40:00,17.08,17.08,17.05,17.06,167300.0,13.6596,13.6596,13.6356,13.6436,167300.0
2009-05-07 14:45:00,17.06,17.08,17.06,17.08,76600.0,13.6436,13.6596,13.6436,13.6596,76600.0
2009-05-07 14:50:00,17.08,17.13,17.06,17.08,256500.0,13.6596,13.6996,13.6436,13.6596,256500.0
2009-05-07 14:55:00,17.07,17.13,17.06,17.1,182900.0,13.6516,13.6996,13.6436,13.6756,182900.0
2009-05-07 15:00:00,17.1,17.14,17.09,17.13,390600.0,13.6756,13.7076,13.6676,13.6996,390600.0
2009-05-07 15:05:00,17.13,17.13,17.08,17.11,308200.0,13.6996,13.6996,13.6596,13.6836,308200.0
2009-05-07 15:10:00,17.11,17.11,17.09,17.09,181200.0,13.6836,13.6836,13.6676,13.6676,181200.0
2009-05-07 15:15:00,17.1,17.12,17.08,17.12,157300.0,13.6756,13.6916,13.6596,13.6916,157300.0
2009-05-07 15:20:00,17.12,17.14,17.11,17.14,88000.0,13.6916,13.7076,13.6836,13.7076,88000.0
2009-05-07 15:25:00,17.13,17.14,17.1,17.12,60100.0,13.6996,13.7076,13.6756,13.6916,60100.0
2009-05-07 15:30:00,17.11,17.11,17.03,17.05,205100.0,13.6836,13.6836,13.6196,13.6356,205100.0
2009-05-07 15:35:00,17.04,17.11,17.03,17.11,514600.0,13.6276,13.6836,13.6196,13.6836,514600.0
2009-05-07 15:40:00,17.1,17.13,17.09,17.11,214800.0,13.6756,13.6996,13.6676,13.6836,214800.0
2009-05-07 15:45:00,17.12,17.15,17.12,17.15,207200.0,13.6916,13.7156,13.6916,13.7156,207200.0
2009-05-07 15:50:00,17.15,17.2,17.14,17.2,414700.0,13.7156,13.7556,13.7076,13.7556,414700.0
2009-05-07 15:55:00,17.2,17.24,17.12,17.14,1427700.0,13.7556,13.7876,13.6916,13.7076,1427700.0
2009-05-08 09:30:00,17.33,17.37,17.25,17.29,215900.0,13.8595,13.8915,13.7956,13.8276,215900.0
2009-05-08 09:35:00,17.28,17.29,17.21,17.24,160500.0,13.8196,13.8276,13.7636,13.7876,160500.0
2009-05-08 09:40:00,17.24,17.28,17.23,17.28,189500.0,13.7876,13.8196,13.7796,13.8196,189500.0
2009-05-08 09:45:00,17.29,17.34,17.29,17.32,202900.0,13.8276,13.8675,13.8276,13.8515,202900.0
2009-05-08 09:50:00,17.31,17.32,17.28,17.29,70100.0,13.8435,13.8515,13.8196,13.8276,70100.0
2009-05-08 09:55:00,17.29,17.3,17.23,17.24,198000.0,13.8276,13.8356,13.7796,13.7876,198000.0
2009-05-08 10:00:00,17.24,17.24,17.18,17.2,51900.0,13.7876,13.7876,13.7396,13.7556,51900.0
2009-05-08 10:05:00,17.2,17.2,17.15,17.16,137000.0,13.7556,13.7556,13.7156,13.7236,137000.0
2009-05-08 10:10:00,17.17,17.17,17.1,17.1,128800.0,13.7316,13.7316,13.6756,13.6756,128800.0
2009-05-08 10:15:00,17.1,17.1,16.98,17.01,230200.0,13.6756,13.6756,13.5796,13.6036,230200.0
2009-05-08 10:20:00,17.01,17.04,16.99,16.99,68100.0,13.6036,13.6276,13.5876,13.5876,68100.0
2009-05-08 10:25:00,16.99,17.0,16.95,16.98,144700.0,13.5876,13.5956,13.5556,13.5796,144700.0
2009-05-08 10:30:00,16.98,17.01,16.95,17.01,172500.0,13.5796,13.6036,13.5556,13.6036,172500.0
2009-05-08 10:35:00,17.01,17.04,16.97,17.01,94500.0,13.6036,13.6276,13.5716,13.6036,94500.0
2009-05-08 10:40:00,17.0,17.0,16.96,16.98,75500.0,13.5956,13.5956,13.5636,13.5796,75500.0
2009-05-08 10:45:00,16.97,17.0,16.97,16.97,45300.0,13.5716,13.5956,13.5716,13.5716,45300.0
2009-05-08 10:50:00,16.97,16.97,16.94,16.96,85500.0,13.5716,13.5716,13.5476,13.5636,85500.0
2009-05-08 10:55:00,16.97,16.99,16.96,16.96,55200.0,13.5716,13.5876,13.5636,13.5636,55200.0
2009-05-08 11:00:00,16.97,17.04,16.97,17.03,38200.0,13.5716,13.6276,13.5716,13.6196,38200.0
2009-05-08 11:05:00,17.03,17.07,17.02,17.06,26000.0,13.6196,13.6516,13.6116,13.6436,26000.0
2009-05-08 11:10:00,17.06,17.07,17.02,17.05,127600.0,13.6436,13.6516,13.6116,13.6356,127600.0
2009-05-08 11:15:00,17.04,17.07,17.03,17.06,200000.0,13.6276,13.6516,13.6196,13.6436,200000.0
2009-05-08 11:20:00,17.07,17.07,17.03,17.03,32900.0,13.6516,13.6516,13.6196,13.6196,32900.0
2009-05-08 11:25:00,17.04,17.05,17.01,17.02,25700.0,13.6276,13.6356,13.6036,13.6116,25700.0
2009-05-08 11:30:00,17.01,17.03,17.01,17.02,24500.0,13.6036,13.6196,13.6036,13.6116,24500.0
2009-05-08 11:35:00,17.02,17.03,17.0,17.0,14400.0,13.6116,13.6196,13.5956,13.5956,14400.0
2009-05-08 11:40:00,16.99,17.04,16.99,17.03,124600.0,13.5876,13.6276,13.5876,13.6196,124600.0
2009-05-08 11:45:00,17.02,17.05,17.01,17.03,36500.0,13.6116,13.6356,13.6036,13.6196,36500.0
2009-05-08 11:50:00,17.03,17.05,17.02,17.04,28000.0,13.6196,13.6356,13.6116,13.6276,28000.0
2009-05-08 11:55:00,17.04,17.05,17.03,17.05,53700.0,13.6276,13.6356,13.6196,13.6356,53700.0
2009-05-08 12:00:00,17.05,17.06,17.02,17.02,15700.0,13.6356,13.6436,13.6116,13.6116,15700.0
2009-05-08 12:05:00,17.02,17.06,17.02,17.04,57700.0,13.6116,13.6436,13.6116,13.6276,57700.0
2009-05-08 12:10:00,17.05,17.09,17.04,17.09,16200.0,13.6356,13.6676,13.6276,13.6676,16200.0
2009-05-08 12:15:00,17.09,17.12,17.09,17.11,18700.0,13.6676,13.6916,13.6676,13.6836,18700.0
2009-05-08 12:20:00,17.12,17.12,17.09,17.1,13000.0,13.6916,13.6916,13.6676,13.6756,13000.0
2009-05-08 12:25:00,17.09,17.09,17.08,17.08,16900.0,13.6676,13.6676,13.6596,13.6596,16900.0
2009-05-08 12:30:00,17.09,17.1,17.08,17.09,27500.0,13.6676,13.6756,13.6596,13.6676,27500.0
2009-05-08 12:35:00,17.09,17.09,17.08,17.09,11800.0,13.6676,13.6676,13.6596,13.6676,11800.0
2009-05-08 12:40:00,17.09,17.11,17.08,17.11,21000.0,13.6676,13.6836,13.6596,13.6836,21000.0
2009-05-08 12:45:00,17.11,17.11,17.07,17.07,14900.0,13.6836,13.6836,13.6516,13.6516,14900.0
2009-05-08 12:50:00,17.08,17.08,17.06,17.07,25900.0,13.6596,13.6596,13.6436,13.6516,25900.0
2009-05-08 12:55:00,17.07,17.13,17.07,17.12,39400.0,13.6516,13.6996,13.6516,13.6916,39400.0
2009-05-08 13:00:00,17.13,17.15,17.11,17.14,92300.0,13.6996,13.7156,13.6836,13.7076,92300.0
2009-05-08 13:05:00,17.13,17.14,17.1,17.12,18800.0,13.6996,13.7076,13.6756,13.6916,18800.0
2009-05-08 13:10:00,17.11,17.12,17.09,17.11,20800.0,13.6836,13.6916,13.6676,13.6836,20800.0
2009-05-08 13:15:00,17.11,17.11,17.08,17.1,23100.0,13.6836,13.6836,13.6596,13.6756,23100.0
2009-05-08 13:20:00,17.09,17.11,17.08,17.09,67200.0,13.6676,13.6836,13.6596,13.6676,67200.0
2009-05-08 13:25:00,17.1,17.1,17.07,17.07,30100.0,13.6756,13.6756,13.6516,13.6516,30100.0
2009-05-08 13:30:00,17.07,17.07,17.04,17.05,46400.0,13.6516,13.6516,13.6276,13.6356,46400.0
2009-05-08 13:35:00,17.06,17.08,17.05,17.07,18200.0,13.6436,13.6596,13.6356,13.6516,18200.0
2009-05-08 13:40:00,17.06,17.07,17.05,17.06,18600.0,13.6436,13.6516,13.6356,13.6436,18600.0
2009-05-08 13:45:00,17.05,17.08,17.03,17.08,32900.0,13.6356,13.6596,13.6196,13.6596,32900.0
2009-05-08 13:50:00,17.07,17.07,17.03,17.05,54400.0,13.6516,13.6516,13.6196,13.6356,54400.0
2009-05-08 13:55:00,17.06,17.06,17.03,17.04,9800.0,13.6436,13.6436,13.6196,13.6276,9800.0
2009-05-08 14:00:00,17.05,17.08,17.05,17.08,12300.0,13.6356,13.6596,13.6356,13.6596,12300.0
2009-05-08 14:05:00,17.08,17.1,17.07,17.07,22600.0,13.6596,13.6756,13.6516,13.6516,22600.0
2009-05-08 14:10:00,17.08,17.11,17.07,17.11,14900.0,13.6596,13.6836,13.6516,13.6836,14900.0
2009-05-08 14:15:00,17.11,17.14,17.1,17.12,100200.0,13.6836,13.7076,13.6756,13.6916,100200.0
2009-05-08 14:20:00,17.13,17.14,17.11,17.13,84100.0,13.6996,13.7076,13.6836,13.6996,84100.0
2009-05-08 14:25:00,17.13,17.14,17.1,17.11,208600.0,13.6996,13.7076,13.6756,13.6836,208600.0
2009-05-08 14:30:00,17.11,17.13,17.1,17.12,214100.0,13.6836,13.6996,13.6756,13.6916,214100.0
2009-05-08 14:35:00,17.13,17.14,17.12,17.13,115500.0,13.6996,13.7076,13.6916,13.6996,115500.0
2009-05-08 14:40:00,17.13,17.13,17.1,17.11,75700.0,13.6996,13.6996,13.6756,13.6836,75700.0
2009-05-08 14:45:00,17.12,17.18,17.11,17.17,92800.0,13.6916,13.7396,13.6836,13.7316,92800.0
2009-05-08 14:50:00,17.18,17.19,17.16,17.18,51600.0,13.7396,13.7476,13.7236,13.7396,51600.0
2009-05-08 14:55:00,17.18,17.19,17.17,17.17,42800.0,13.7396,13.7476,13.7316,13.7316,42800.0
2009-05-08 15:00:00,17.17,17.19,17.17,17.19,37800.0,13.7316,13.7476,13.7316,13.7476,37800.0
2009-05-08 15:05:00,17.18,17.18,17.12,17.14,50400.0,13.7396,13.7396,13.6916,13.7076,50400.0
2009-05-08 15:10:00,17.14,17.14,17.13,17.13,109300.0,13.7076,13.7076,13.6996,13.6996,109300.0
2009-05-08 15:15:00,17.13,17.14,17.11,17.12,94800.0,13.6996,13.7076,13.6836,13.6916,94800.0
2009-05-08 15:20:00,17.12,17.15,17.12,17.14,101700.0,13.6916,13.7156,13.6916,13.7076,101700.0
2009-05-08 15:25:00,17.14,17.17,17.13,17.13,37900.0,13.7076,13.7316,13.6996,13.6996,37900.0
2009-05-08 15:30:00,17.14,17.14,17.09,17.11,100800.0,13.7076,13.7076,13.6676,13.6836,100800.0
2009-05-08 15:35:00,17.11,17.13,17.1,17.1,165300.0,13.6836,13.6996,13.6756,13.6756,165300.0
2009-05-08 15:40:00,17.1,17.14,17.09,17.13,152600.0,13.6756,13.7076,13.6676,13.6996,152600.0
2009-05-08 15:45:00,17.14,17.15,17.11,17.11,112000.0,13.7076,13.7156,13.6836,13.6836,112000.0
2009-05-08 15:50:00,17.11,17.13,17.08,17.1,267500.0,13.6836,13.6996,13.6596,13.6756,267500.0
2009-05-08 15:55:00,17.1,17.16,17.09,17.15,460300.0,13.6756,13.7236,13.6676,13.7156,460300.0
2009-05-11 09:30:00,16.93,17.03,16.91,17.03,125600.0,13.5396,13.6196,13.5237,13.6196,125600.0
2009-05-11 09:35:00,17.02,17.04,16.96,16.97,55100.0,13.6116,13.6276,13.5636,13.5716,55100.0
2009-05-11 09:40:00,16.98,17.0,16.92,16.93,66800.0,13.5796,13.5956,13.5316,13.5396,66800.0
2009-05-11 09:45:00,16.93,16.95,16.9,16.91,91400.0,13.5396,13.5556,13.5157,13.5237,91400.0
2009-05-11 09:50:00,16.91,17.0,16.91,16.99,29400.0,13.5237,13.5956,13.5237,13.5876,29400.0
2009-05-11 09:55:00,16.99,17.02,16.98,17.02,94800.0,13.5876,13.6116,13.5796,13.6116,94800.0
2009-05-11 10:00:00,17.02,17.07,17.0,17.06,74600.0,13.6116,13.6516,13.5956,13.6436,74600.0
2009-05-11 10:05:00,17.06,17.11,17.05,17.11,39300.0,13.6436,13.6836,13.6356,13.6836,39300.0
2009-05-11 10:10:00,17.11,17.16,17.1,17.16,169200.0,13.6836,13.7236,13.6756,13.7236,169200.0
2009-05-11 10:15:00,17.16,17.16,17.12,17.15,37900.0,13.7236,13.7236,13.6916,13.7156,37900.0
2009-05-11 10:20:00,17.16,17.19,17.15,17.18,48500.0,13.7236,13.7476,13.7156,13.7396,48500.0
2009-05-11 10:25:00,17.18,17.2,17.16,17.17,70000.0,13.7396,13.7556,13.7236,13.7316,70000.0
2009-05-11 10:30:00,17.16,17.19,17.14,17.19,99500.0,13.7236,13.7476,13.7076,13.7476,99500.0
2009-05-11 10:35:00,17.2,17.27,17.19,17.26,55300.0,13.7556,13.8116,13.7476,13.8036,55300.0
2009-05-11 10:40:00,17.26,17.32,17.26,17.28,328100.0,13.8036,13.8515,13.8036,13.8196,328100.0
2009-05-11 10:45:00,17.29,17.31,17.27,17.28,40700.0,13.8276,13.8435,13.8116,13.8196,40700.0
2009-05-11 10:50:00,17.27,17.27,17.24,17.26,52600.0,13.8116,13.8116,13.7876,13.8036,52600.0
2009-05-11 10:55:00,17.26,17.26,17.2,17.21,69300.0,13.8036,13.8036,13.7556,13.7636,69300.0
2009-05-11 11:00:00,17.2,17.23,17.17,17.18,61200.0,13.7556,13.7796,13.7316,13.7396,61200.0
2009-05-11 11:05:00,17.19,17.2,17.17,17.19,16300.0,13.7476,13.7556,13.7316,13.7476,16300.0
2009-05-11 11:10:00,17.19,17.25,17.19,17.23,21500.0,13.7476,13.7956,13.7476,13.7796,21500.0
2009-05-11 11:15:00,17.24,17.28,17.24,17.26,28000.0,13.7876,13.8196,13.7876,13.8036,28000.0
2009-05-11 11:20:00,17.27,17.27,17.23,17.23,12800.0,13.8116,13.8116,13.7796,13.7796,12800.0
2009-05-11 11:25:00,17.23,17.23,17.2,17.2,69600.0,13.7796,13.7796,13.7556,13.7556,69600.0
2009-05-11 11:30:00,17.2,17.22,17.19,17.19,64300.0,13.7556,13.7716,13.7476,13.7476,64300.0
2009-05-11 11:35:00,17.18,17.2,17.17,17.17,35300.0,13.7396,13.7556,13.7316,13.7316,35300.0
2009-05-11 11:40:00,17.17,17.18,17.16,17.17,25400.0,13.7316,13.7396,13.7236,13.7316,25400.0
2009-05-11 11:45:00,17.17,17.21,17.16,17.2,42600.0,13.7316,13.7636,13.7236,13.7556,42600.0
2009-05-11 11:50:00,17.2,17.21,17.18,17.19,41400.0,13.7556,13.7636,13.7396,13.7476,41400.0
2009-05-11 11:55:00,17.19,17.2,17.17,17.18,48900.0,13.7476,13.7556,13.7316,13.7396,48900.0
2009-05-11 12:00:00,17.17,17.18,17.15,17.17,19100.0,13.7316,13.7396,13.7156,13.7316,19100.0
2009-05-11 12:05:00,17.17,17.21,17.17,17.2,48600.0,13.7316,13.7636,13.7316,13.7556,48600.0
2009-05-11 12:10:00,17.2,17.2,17.18,17.19,31200.0,13.7556,13.7556,13.7396,13.7476,31200.0
2009-05-11 12:15:00,17.19,17.24,17.18,17.23,30700.0,13.7476,13.7876,13.7396,13.7796,30700.0
2009-05-11 12:20:00,17.24,17.25,17.22,17.22,71400.0,13.7876,13.7956,13.7716,13.7716,71400.0
2009-05-11 12:25:00,17.23,17.24,17.22,17.22,19500.0,13.7796,13.7876,13.7716,13.7716,19500.0
2009-05-11 12:30:00,17.23,17.23,17.21,17.21,18700.0,13.7796,13.7796,13.7636,13.7636,18700.0
2009-05-11 12:35:00,17.21,17.22,17.21,17.22,49300.0,13.7636,13.7716,13.7636,13.7716,49300.0
2009-05-11 12:40:00,17.21,17.23,17.21,17.22,24100.0,13.7636,13.7796,13.7636,13.7716,24100.0
2009-05-11 12:45:00,17.21,17.23,17.21,17.21,13500.0,13.7636,13.7796,13.7636,13.7636,13500.0
2009-05-11 12:50:00,17.22,17.22,17.19,17.2,12000.0,13.7716,13.7716,13.7476,13.7556,12000.0
2009-05-11 12:55:00,17.19,17.2,17.19,17.2,8300.0,13.7476,13.7556,13.7476,13.7556,8300.0
2009-05-11 13:00:00,17.19,17.2,17.17,17.18,28900.0,13.7476,13.7556,13.7316,13.7396,28900.0
2009-05-11 13:05:00,17.17,17.2,17.17,17.19,98300.0,13.7316,13.7556,13.7316,13.7476,98300.0
2009-05-11 13:10:00,17.2,17.22,17.19,17.22,57300.0,13.7556,13.7716,13.7476,13.7716,57300.0
2009-05-11 13:15:00,17.23,17.25,17.22,17.24,40600.0,13.7796,13.7956,13.7716,13.7876,40600.0
2009-05-11 13:20:00,17.24,17.25,17.22,17.24,22800.0,13.7876,13.7956,13.7716,13.7876,22800.0
2009-05-11 13:25:00,17.24,17.25,17.22,17.23,175800.0,13.7876,13.7956,13.7716,13.7796,175800.0
2009-05-11 13:30:00,17.23,17.24,17.22,17.24,44200.0,13.7796,13.7876,13.7716,13.7876,44200.0
2009-05-11 13:35:00,17.23,17.3,17.23,17.3,59600.0,13.7796,13.8356,13.7796,13.8356,59600.0
2009-05-11 13:40:00,17.3,17.31,17.28,17.31,31900.0,13.8356,13.8435,13.8196,13.8435,31900.0
2009-05-11 13:45:00,17.31,17.31,17.29,17.31,35900.0,13.8435,13.8435,13.8276,13.8435,35900.0
2009-05-11 13:50:00,17.31,17.32,17.3,17.32,14700.0,13.8435,13.8515,13.8356,13.8515,14700.0
2009-05-11 13:55:00,17.32,17.32,17.29,17.3,92400.0,13.8515,13.8515,13.8276,13.8356,92400.0
2009-05-11 14:00:00,17.3,17.31,17.25,17.27,520000.0,13.8356,13.8435,13.7956,13.8116,520000.0
2009-05-11 14:05:00,17.26,17.28,17.26,17.27,21900.0,13.8036,13.8196,13.8036,13.8116,21900.0
2009-05-11 14:10:00,17.28,17.29,17.27,17.28,23900.0,13.8196,13.8276,13.8116,13.8196,23900.0
2009-05-11 14:15:00,17.28,17.29,17.26,17.28,89200.0,13.8196,13.8276,13.8036,13.8196,89200.0
2009-05-11 14:20:00,17.28,17.28,17.25,17.27,33000.0,13.8196,13.8196,13.7956,13.8116,33000.0
2009-05-11 14:25:00,17.27,17.28,17.26,17.28,52000.0,13.8116,13.8196,13.8036,13.8196,52000.0
2009-05-11 14:30:00,17.28,17.31,17.27,17.3,52400.0,13.8196,13.8435,13.8116,13.8356,52400.0
2009-05-11 14:35:00,17.3,17.31,17.26,17.28,111800.0,13.8356,13.8435,13.8036,13.8196,111800.0
2009-05-11 14:40:00,17.28,17.3,17.26,17.28,20500.0,13.8196,13.8356,13.8036,13.8196,20500.0
2009-05-11 14:45:00,17.28,17.31,17.27,17.3,32400.0,13.8196,13.8435,13.8116,13.8356,32400.0
2009-05-11 14:50:00,17.31,17.31,17.29,17.29,18700.0,13.8435,13.8435,13.8276,13.8276,18700.0
2009-05-11 14:55:00,17.29,17.29,17.27,17.27,28100.0,13.8276,13.8276,13.8116,13.8116,28100.0
2009-05-11 15:00:00,17.27,17.27,17.23,17.24,41900.0,13.8116,13.8116,13.7796,13.7876,41900.0
2009-05-11 15:05:00,17.24,17.26,17.23,17.25,248700.0,13.7876,13.8036,13.7796,13.7956,248700.0
2009-05-11 15:10:00,17.26,17.28,17.25,17.26,59600.0,13.8036,13.8196,13.7956,13.8036,59600.0
2009-05-11 15:15:00,17.25,17.28,17.25,17.25,92800.0,13.7956,13.8196,13.7956,13.7956,92800.0
2009-05-11 15:20:00,17.26,17.26,17.2,17.2,65800.0,13.8036,13.8036,13.7556,13.7556,65800.0
2009-05-11 15:25:00,17.2,17.24,17.2,17.23,54000.0,13.7556,13.7876,13.7556,13.7796,54000.0
2009-05-11 15:30:00,17.24,17.24,17.18,17.18,66600.0,13.7876,13.7876,13.7396,13.7396,66600.0
2009-05-11 15:35:00,17.18,17.22,17.18,17.2,60500.0,13.7396,13.7716,13.7396,13.7556,60500.0
2009-05-11 15:40:00,17.19,17.23,17.19,17.21,75300.0,13.7476,13.7796,13.7476,13.7636,75300.0
2009-05-11 15:45:00,17.21,17.24,17.21,17.22,72700.0,13.7636,13.7876,13.7636,13.7716,72700.0
2009-05-11 15:50:00,17.22,17.24,17.19,17.23,243600.0,13.7716,13.7876,13.7476,13.7796,243600.0
2009-05-11 15:55:00,17.24,17.24,17.15,17.17,210100.0,13.7876,13.7876,13.7156,13.7316,210100.0
2009-05-12 09:30:00,17.25,17.29,17.22,17.27,82600.0,13.7956,13.8276,13.7716,13.8116,82600.0
2009-05-12 09:35:00,17.27,17.29,17.19,17.2,65000.0,13.8116,13.8276,13.7476,13.7556,65000.0
2009-05-12 09:40:00,17.2,17.22,17.17,17.18,162600.0,13.7556,13.7716,13.7316,13.7396,162600.0
2009-05-12 09:45:00,17.18,17.2,17.14,17.14,332300.0,13.7396,13.7556,13.7076,13.7076,332300.0
2009-05-12 09:50:00,17.14,17.14,17.08,17.12,337900.0,13.7076,13.7076,13.6596,13.6916,337900.0
2009-05-12 09:55:00,17.13,17.13,17.11,17.11,75500.0,13.6996,13.6996,13.6836,13.6836,75500.0
2009-05-12 10:00:00,17.11,17.13,17.1,17.11,95600.0,13.6836,13.6996,13.6756,13.6836,95600.0
2009-05-12 10:05:00,17.12,17.14,17.1,17.12,174500.0,13.6916,13.7076,13.6756,13.6916,174500.0
2009-05-12 10:10:00,17.12,17.12,17.07,17.07,64400.0,13.6916,13.6916,13.6516,13.6516,64400.0
2009-05-12 10:15:00,17.07,17.08,17.06,17.08,96300.0,13.6516,13.6596,13.6436,13.6596,96300.0
2009-05-12 10:20:00,17.08,17.12,17.08,17.11,107000.0,13.6596,13.6916,13.6596,13.6836,107000.0
2009-05-12 10:25:00,17.11,17.12,17.1,17.11,35300.0,13.6836,13.6916,13.6756,13.6836,35300.0
2009-05-12 10:30:00,17.1,17.11,17.05,17.06,16000.0,13.6756,13.6836,13.6356,13.6436,16000.0
2009-05-12 10:35:00,17.05,17.07,17.02,17.03,24200.0,13.6356,13.6516,13.6116,13.6196,24200.0
2009-05-12 10:40:00,17.02,17.08,17.01,17.08,86100.0,13.6116,13.6596,13.6036,13.6596,86100.0
2009-05-12 10:45:00,17.07,17.07,17.05,17.06,141700.0,13.6516,13.6516,13.6356,13.6436,141700.0
2009-05-12 10:50:00,17.07,17.07,17.03,17.03,14000.0,13.6516,13.6516,13.6196,13.6196,14000.0
2009-05-12 10:55:00,17.05,17.07,17.02,17.07,59100.0,13.6356,13.6516,13.6116,13.6516,59100.0
2009-05-12 11:00:00,17.07,17.08,17.05,17.07,17500.0,13.6516,13.6596,13.6356,13.6516,17500.0
2009-05-12 11:05:00,17.08,17.09,17.05,17.06,10700.0,13.6596,13.6676,13.6356,13.6436,10700.0
2009-05-12 11:10:00,17.06,17.08,17.05,17.07,28600.0,13.6436,13.6596,13.6356,13.6516,28600.0
2009-05-12 11:15:00,17.07,17.08,17.05,17.05,21000.0,13.6516,13.6596,13.6356,13.6356,21000.0
2009-05-12 11:20:00,17.05,17.05,17.03,17.04,28500.0,13.6356,13.6356,13.6196,13.6276,28500.0
2009-05-12 11:25:00,17.03,17.05,17.03,17.04,48500.0,13.6196,13.6356,13.6196,13.6276,48500.0
2009-05-12 11:30:00,17.05,17.06,17.03,17.05,35900.0,13.6356,13.6436,13.6196,13.6356,35900.0
2009-05-12 11:35:00,17.06,17.08,17.06,17.08,17000.0,13.6436,13.6596,13.6436,13.6596,17000.0
2009-05-12 11:40:00,17.08,17.08,17.06,17.07,41200.0,13.6596,13.6596,13.6436,13.6516,41200.0
2009-05-12 11:45:00,17.07,17.07,17.04,17.04,24200.0,13.6516,13.6516,13.6276,13.6276,24200.0
2009-05-12 11:50:00,17.04,17.05,17.02,17.05,39500.0,13.6276,13.6356,13.6116,13.6356,39500.0
2009-05-12 11:55:00,17.04,17.04,17.03,17.04,15700.0,13.6276,13.6276,13.6196,13.6276,15700.0
2009-05-12 12:00:00,17.05,17.06,17.04,17.05,44200.0,13.6356,13.6436,13.6276,13.6356,44200.0
2009-05-12 12:05:00,17.06,17.06,17.02,17.02,23500.0,13.6436,13.6436,13.6116,13.6116,23500.0
2009-05-12 12:10:00,17.02,17.03,17.0,17.01,30700.0,13.6116,13.6196,13.5956,13.6036,30700.0
2009-05-12 12:15:00,17.02,17.02,16.98,16.98,53900.0,13.6116,13.6116,13.5796,13.5796,53900.0
2009-05-12 12:20:00,16.99,16.99,16.97,16.98,17900.0,13.5876,13.5876,13.5716,13.5796,17900.0
2009-05-12 12:25:00,16.99,17.0,16.99,17.0,12300.0,13.5876,13.5956,13.5876,13.5956,12300.0
2009-05-12 12:30:00,16.99,17.01,16.99,17.0,68000.0,13.5876,13.6036,13.5876,13.5956,68000.0
2009-05-12 12:35:00,16.99,17.0,16.98,16.99,44300.0,13.5876,13.5956,13.5796,13.5876,44300.0
2009-05-12 12:40:00,16.99,17.0,16.98,16.98,13300.0,13.5876,13.5956,13.5796,13.5796,13300.0
2009-05-12 12:45:00,16.99,17.01,16.99,16.99,21600.0,13.5876,13.6036,13.5876,13.5876,21600.0
2009-05-12 12:50:00,16.99,17.0,16.98,16.98,25800.0,13.5876,13.5956,13.5796,13.5796,25800.0
2009-05-12 12:55:00,16.98,16.99,16.96,16.97,9500.0,13.5796,13.5876,13.5636,13.5716,9500.0
2009-05-12 13:00:00,16.96,16.98,16.96,16.97,17100.0,13.5636,13.5796,13.5636,13.5716,17100.0
2009-05-12 13:05:00,16.98,17.0,16.97,16.99,73100.0,13.5796,13.5956,13.5716,13.5876,73100.0
2009-05-12 13:10:00,16.99,17.01,16.98,16.99,68600.0,13.5876,13.6036,13.5796,13.5876,68600.0
2009-05-12 13:15:00,16.98,17.0,16.98,16.99,21300.0,13.5796,13.5956,13.5796,13.5876,21300.0
2009-05-12 13:20:00,16.99,17.0,16.98,17.0,40200.0,13.5876,13.5956,13.5796,13.5956,40200.0
2009-05-12 13:25:00,17.0,17.0,16.99,17.0,35400.0,13.5956,13.5956,13.5876,13.5956,35400.0
2009-05-12 13:30:00,16.99,17.0,16.99,16.99,12200.0,13.5876,13.5956,13.5876,13.5876,12200.0
2009-05-12 13:35:00,17.0,17.04,17.0,17.04,44100.0,13.5956,13.6276,13.5956,13.6276,44100.0
2009-05-12 13:40:00,17.04,17.05,17.03,17.03,5600.0,13.6276,13.6356,13.6196,13.6196,5600.0
2009-05-12 13:45:00,17.04,17.04,17.02,17.03,94600.0,13.6276,13.6276,13.6116,13.6196,94600.0
2009-05-12 13:50:00,17.03,17.04,17.03,17.03,16900.0,13.6196,13.6276,13.6196,13.6196,16900.0
2009-05-12 13:55:00,17.04,17.04,17.01,17.01,45000.0,13.6276,13.6276,13.6036,13.6036,45000.0
2009-05-12 14:00:00,17.01,17.03,17.0,17.03,33300.0,13.6036,13.6196,13.5956,13.6196,33300.0
2009-05-12 14:05:00,17.03,17.06,17.03,17.05,51400.0,13.6196,13.6436,13.6196,13.6356,51400.0
2009-05-12 14:10:00,17.06,17.06,17.03,17.05,134400.0,13.6436,13.6436,13.6196,13.6356,134400.0
2009-05-12 14:15:00,17.04,17.05,17.02,17.04,201200.0,13.6276,13.6356,13.6116,13.6276,201200.0
2009-05-12 14:20:00,17.05,17.05,17.03,17.04,58800.0,13.6356,13.6356,13.6196,13.6276,58800.0
2009-05-12 14:25:00,17.04,17.04,17.0,17.01,59800.0,13.6276,13.6276,13.5956,13.6036,59800.0
2009-05-12 14:30:00,17.01,17.02,16.99,17.02,30700.0,13.6036,13.6116,13.5876,13.6116,30700.0
2009-05-12 14:35:00,17.02,17.06,17.02,17.06,32800.0,13.6116,13.6436,13.6116,13.6436,32800.0
2009-05-12 14:40:00,17.07,17.09,17.06,17.07,76000.0,13.6516,13.6676,13.6436,13.6516,76000.0
2009-05-12 14:45:00,17.07,17.07,17.05,17.06,14700.0,13.6516,13.6516,13.6356,13.6436,14700.0
2009-05-12 14:50:00,17.07,17.08,17.06,17.07,29600.0,13.6516,13.6596,13.6436,13.6516,29600.0
2009-05-12 14:55:00,17.08,17.12,17.08,17.1,56700.0,13.6596,13.6916,13.6596,13.6756,56700.0
2009-05-12 15:00:00,17.11,17.15,17.1,17.13,64300.0,13.6836,13.7156,13.6756,13.6996,64300.0
2009-05-12 15:05:00,17.13,17.15,17.12,17.14,199700.0,13.6996,13.7156,13.6916,13.7076,199700.0
2009-05-12 15:10:00,17.13,17.13,17.11,17.12,52500.0,13.6996,13.6996,13.6836,13.6916,52500.0
2009-05-12 15:15:00,17.13,17.14,17.12,17.14,36000.0,13.6996,13.7076,13.6916,13.7076,36000.0
2009-05-12 15:20:00,17.14,17.17,17.13,17.16,48100.0,13.7076,13.7316,13.6996,13.7236,48100.0
2009-05-12 15:25:00,17.17,17.23,17.16,17.2,287800.0,13.7316,13.7796,13.7236,13.7556,287800.0
2009-05-12 15:30:00,17.19,17.21,17.16,17.16,93000.0,13.7476,13.7636,13.7236,13.7236,93000.0
2009-05-12 15:35:00,17.16,17.18,17.15,17.15,73100.0,13.7236,13.7396,13.7156,13.7156,73100.0
2009-05-12 15:40:00,17.15,17.16,17.12,17.13,139000.0,13.7156,13.7236,13.6916,13.6996,139000.0
2009-05-12 15:45:00,17.13,17.14,17.12,17.12,90800.0,13.6996,13.7076,13.6916,13.6916,90800.0
2009-05-12 15:50:00,17.12,17.13,17.08,17.1,234500.0,13.6916,13.6996,13.6596,13.6756,234500.0
2009-05-12 15:55:00,17.09,17.13,17.08,17.1,408900.0,13.6676,13.6996,13.6596,13.6756,408900.0
2009-05-13 09:30:00,16.95,16.99,16.93,16.97,141400.0,13.5556,13.5876,13.5396,13.5716,141400.0
2009-05-13 09:35:00,16.97,16.97,16.89,16.9,61600.0,13.5716,13.5716,13.5077,13.5157,61600.0
2009-05-13 09:40:00,16.9,16.91,16.88,16.89,52700.0,13.5157,13.5237,13.4997,13.5077,52700.0
2009-05-13 09:45:00,16.89,16.92,16.87,16.92,39400.0,13.5077,13.5316,13.4917,13.5316,39400.0
2009-05-13 09:50:00,16.92,16.93,16.89,16.9,167300.0,13.5316,13.5396,13.5077,13.5157,167300.0
2009-05-13 09:55:00,16.9,16.92,16.88,16.89,48100.0,13.5157,13.5316,13.4997,13.5077,48100.0
2009-05-13 10:00:00,16.89,16.89,16.83,16.84,74800.0,13.5077,13.5077,13.4597,13.4677,74800.0
2009-05-13 10:05:00,16.83,16.84,16.81,16.83,112600.0,13.4597,13.4677,13.4437,13.4597,112600.0
2009-05-13 10:10:00,16.83,16.87,16.83,16.86,50200.0,13.4597,13.4917,13.4597,13.4837,50200.0
2009-05-13 10:15:00,16.87,16.91,16.87,16.9,62800.0,13.4917,13.5237,13.4917,13.5157,62800.0
2009-05-13 10:20:00,16.9,16.9,16.86,16.9,20100.0,13.5157,13.5157,13.4837,13.5157,20100.0
2009-05-13 10:25:00,16.91,16.91,16.89,16.91,31400.0,13.5237,13.5237,13.5077,13.5237,31400.0
2009-05-13 10:30:00,16.91,16.91,16.87,16.89,56800.0,13.5237,13.5237,13.4917,13.5077,56800.0
2009-05-13 10:35:00,16.9,16.9,16.84,16.85,42600.0,13.5157,13.5157,13.4677,13.4757,42600.0
2009-05-13 10:40:00,16.84,16.84,16.8,16.8,159200.0,13.4677,13.4677,13.4357,13.4357,159200.0
2009-05-13 10:45:00,16.8,16.8,16.77,16.78,64600.0,13.4357,13.4357,13.4117,13.4197,64600.0
2009-05-13 10:50:00,16.78,16.82,16.77,16.79,14900.0,13.4197,13.4517,13.4117,13.4277,14900.0
2009-05-13 10:55:00,16.79,16.8,16.77,16.77,28800.0,13.4277,13.4357,13.4117,13.4117,28800.0
2009-05-13 11:00:00,16.78,16.79,16.76,16.77,821900.0,13.4197,13.4277,13.4037,13.4117,821900.0
2009-05-13 11:05:00,16.78,16.79,16.74,16.76,988000.0,13.4197,13.4277,13.3877,13.4037,988000.0
2009-05-13 11:10:00,16.77,16.8,16.76,16.78,410900.0,13.4117,13.4357,13.4037,13.4197,410900.0
2009-05-13 11:15:00,16.79,16.79,16.77,16.78,350100.0,13.4277,13.4277,13.4117,13.4197,350100.0
2009-05-13 11:20:00,16.79,16.81,16.79,16.8,37900.0,13.4277,13.4437,13.4277,13.4357,37900.0
2009-05-13 11:25:00,16.81,16.81,16.8,16.81,55500.0,13.4437,13.4437,13.4357,13.4437,55500.0
2009-05-13 11:30:00,16.81,16.81,16.78,16.79,57900.0,13.4437,13.4437,13.4197,13.4277,57900.0
2009-05-13 11:35:00,16.79,16.79,16.74,16.75,76700.0,13.4277,13.4277,13.3877,13.3957,76700.0
2009-05-13 11:40:00,16.74,16.75,16.73,16.73,54000.0,13.3877,13.3957,13.3797,13.3797,54000.0
2009-05-13 11:45:00,16.74,16.76,16.73,16.75,121400.0,13.3877,13.4037,13.3797,13.3957,121400.0
2009-05-13 11:50:00,16.76,16.77,16.75,16.76,242500.0,13.4037,13.4117,13.3957,13.4037,242500.0
2009-05-13 11:55:00,16.76,16.77,16.75,16.76,57200.0,13.4037,13.4117,13.3957,13.4037,57200.0
2009-05-13 12:00:00,16.75,16.78,16.74,16.75,173100.0,13.3957,13.4197,13.3877,13.3957,173100.0
2009-05-13 12:05:00,16.76,16.77,16.75,16.76,87200.0,13.4037,13.4117,13.3957,13.4037,87200.0
2009-05-13 12:10:00,16.77,16.81,16.76,16.81,148700.0,13.4117,13.4437,13.4037,13.4437,148700.0
2009-05-13 12:15:00,16.81,16.83,16.81,16.82,65700.0,13.4437,13.4597,13.4437,13.4517,65700.0
2009-05-13 12:20:00,16.83,16.83,16.82,16.82,68800.0,13.4597,13.4597,13.4517,13.4517,68800.0
2009-05-13 12:25:00,16.82,16.83,16.82,16.82,73100.0,13.4517,13.4597,13.4517,13.4517,73100.0
2009-05-13 12:30:00,16.82,16.83,16.78,16.8,154200.0,13.4517,13.4597,13.4197,13.4357,154200.0
2009-05-13 12:35:00,16.79,16.8,16.79,16.8,54100.0,13.4277,13.4357,13.4277,13.4357,54100.0
2009-05-13 12:40:00,16.8,16.81,16.79,16.79,72000.0,13.4357,13.4437,13.4277,13.4277,72000.0
2009-05-13 12:45:00,16.8,16.8,16.76,16.76,98500.0,13.4357,13.4357,13.4037,13.4037,98500.0
2009-05-13 12:50:00,16.76,16.77,16.75,16.75,65000.0,13.4037,13.4117,13.3957,13.3957,65000.0
2009-05-13 12:55:00,16.75,16.76,16.72,16.72,64000.0,13.3957,13.4037,13.3717,13.3717,64000.0
2009-05-13 13:00:00,16.72,16.74,16.72,16.72,136700.0,13.3717,13.3877,13.3717,13.3717,136700.0
2009-05-13 13:05:00,16.72,16.73,16.7,16.7,79000.0,13.3717,13.3797,13.3557,13.3557,79000.0
2009-05-13 13:10:00,16.7,16.73,16.7,16.73,95800.0,13.3557,13.3797,13.3557,13.3797,95800.0
2009-05-13 13:15:00,16.72,16.74,16.72,16.73,45000.0,13.3717,13.3877,13.3717,13.3797,45000.0
2009-05-13 13:20:00,16.73,16.73,16.71,16.71,40100.0,13.3797,13.3797,13.3637,13.3637,40100.0
2009-05-13 13:25:00,16.72,16.72,16.69,16.7,93600.0,13.3717,13.3717,13.3477,13.3557,93600.0
2009-05-13 13:30:00,16.69,16.69,16.67,16.69,72400.0,13.3477,13.3477,13.3317,13.3477,72400.0
2009-05-13 13:35:00,16.69,16.73,16.69,16.72,68800.0,13.3477,13.3797,13.3477,13.3717,68800.0
2009-05-13 13:40:00,16.72,16.75,16.72,16.73,161500.0,13.3717,13.3957,13.3717,13.3797,161500.0
2009-05-13 13:45:00,16.73,16.74,16.71,16.71,358000.0,13.3797,13.3877,13.3637,13.3637,358000.0
2009-05-13 13:50:00,16.71,16.77,16.71,16.76,353900.0,13.3637,13.4117,13.3637,13.4037,353900.0
2009-05-13 13:55:00,16.76,16.78,16.75,16.77,160000.0,13.4037,13.4197,13.3957,13.4117,160000.0
2009-05-13 14:00:00,16.78,16.78,16.73,16.73,243600.0,13.4197,13.4197,13.3797,13.3797,243600.0
2009-05-13 14:05:00,16.73,16.74,16.71,16.74,90800.0,13.3797,13.3877,13.3637,13.3877,90800.0
2009-05-13 14:10:00,16.73,16.75,16.72,16.73,282600.0,13.3797,13.3957,13.3717,13.3797,282600.0
2009-05-13 14:15:00,16.73,16.74,16.69,16.69,107300.0,13.3797,13.3877,13.3477,13.3477,107300.0
2009-05-13 14:20:00,16.69,16.7,16.67,16.69,91600.0,13.3477,13.3557,13.3317,13.3477,91600.0
2009-05-13 14:25:00,16.69,16.73,16.68,16.72,125800.0,13.3477,13.3797,13.3397,13.3717,125800.0
2009-05-13 14:30:00,16.71,16.71,16.69,16.7,71100.0,13.3637,13.3637,13.3477,13.3557,71100.0
2009-05-13 14:35:00,16.69,16.73,16.69,16.73,144800.0,13.3477,13.3797,13.3477,13.3797,144800.0
2009-05-13 14:40:00,16.72,16.74,16.71,16.73,150100.0,13.3717,13.3877,13.3637,13.3797,150100.0
2009-05-13 14:45:00,16.74,16.74,16.72,16.72,43200.0,13.3877,13.3877,13.3717,13.3717,43200.0
2009-05-13 14:50:00,16.72,16.75,16.72,16.74,86200.0,13.3717,13.3957,13.3717,13.3877,86200.0
2009-05-13 14:55:00,16.74,16.78,16.74,16.77,73700.0,13.3877,13.4197,13.3877,13.4117,73700.0
2009-05-13 15:00:00,16.77,16.78,16.71,16.71,85600.0,13.4117,13.4197,13.3637,13.3637,85600.0
2009-05-13 15:05:00,16.71,16.73,16.7,16.72,85600.0,13.3637,13.3797,13.3557,13.3717,85600.0
2009-05-13 15:10:00,16.72,16.73,16.69,16.69,71000.0,13.3717,13.3797,13.3477,13.3477,71000.0
2009-05-13 15:15:00,16.69,16.72,16.68,16.72,306400.0,13.3477,13.3717,13.3397,13.3717,306400.0
2009-05-13 15:20:00,16.73,16.75,16.69,16.74,146800.0,13.3797,13.3957,13.3477,13.3877,146800.0
2009-05-13 15:25:00,16.74,16.74,16.68,16.69,150900.0,13.3877,13.3877,13.3397,13.3477,150900.0
2009-05-13 15:30:00,16.7,16.74,16.69,16.74,122300.0,13.3557,13.3877,13.3477,13.3877,122300.0
2009-05-13 15:35:00,16.75,16.76,16.72,16.72,187300.0,13.3957,13.4037,13.3717,13.3717,187300.0
2009-05-13 15:40:00,16.73,16.75,16.69,16.72,323100.0,13.3797,13.3957,13.3477,13.3717,323100.0
2009-05-13 15:45:00,16.71,16.77,16.71,16.73,322200.0,13.3637,13.4117,13.3637,13.3797,322200.0
2009-05-13 15:50:00,16.74,16.75,16.7,16.71,437800.0,13.3877,13.3957,13.3557,13.3637,437800.0
2009-05-13 15:55:00,16.71,16.73,16.69,16.69,595000.0,13.3637,13.3797,13.3477,13.3477,595000.0
2009-05-14 09:30:00,16.74,16.82,16.69,16.82,147800.0,13.3877,13.4517,13.3477,13.4517,147800.0
2009-05-14 09:35:00,16.81,16.84,16.76,16.76,99400.0,13.4437,13.4677,13.4037,13.4037,99400.0
2009-05-14 09:40:00,16.76,16.82,16.75,16.81,216000.0,13.4037,13.4517,13.3957,13.4437,216000.0
2009-05-14 09:45:00,16.82,16.83,16.76,16.76,79200.0,13.4517,13.4597,13.4037,13.4037,79200.0
2009-05-14 09:50:00,16.75,16.77,16.73,16.73,34000.0,13.3957,13.4117,13.3797,13.3797,34000.0
2009-05-14 09:55:00,16.72,16.78,16.72,16.78,80100.0,13.3717,13.4197,13.3717,13.4197,80100.0
2009-05-14 10:00:00,16.78,16.84,16.78,16.83,143200.0,13.4197,13.4677,13.4197,13.4597,143200.0
2009-05-14 10:05:00,16.84,16.86,16.83,16.85,130200.0,13.4677,13.4837,13.4597,13.4757,130200.0
2009-05-14 10:10:00,16.84,16.88,16.84,16.85,126500.0,13.4677,13.4997,13.4677,13.4757,126500.0
2009-05-14 10:15:00,16.86,16.86,16.8,16.82,77500.0,13.4837,13.4837,13.4357,13.4517,77500.0
2009-05-14 10:20:00,16.81,16.85,16.8,16.81,67600.0,13.4437,13.4757,13.4357,13.4437,67600.0
2009-05-14 10:25:00,16.81,16.82,16.78,16.78,54800.0,13.4437,13.4517,13.4197,13.4197,54800.0
2009-05-14 10:30:00,16.78,16.85,16.78,16.84,155600.0,13.4197,13.4757,13.4197,13.4677,155600.0
2009-05-14 10:35:00,16.84,16.86,16.82,16.82,93500.0,13.4677,13.4837,13.4517,13.4517,93500.0
2009-05-14 10:40:00,16.82,16.83,16.8,16.8,32200.0,13.4517,13.4597,13.4357,13.4357,32200.0
2009-05-14 10:45:00,16.8,16.8,16.77,16.77,54100.0,13.4357,13.4357,13.4117,13.4117,54100.0
2009-05-14 10:50:00,16.78,16.81,16.77,16.8,40200.0,13.4197,13.4437,13.4117,13.4357,40200.0
2009-05-14 10:55:00,16.8,16.82,16.79,16.82,24800.0,13.4357,13.4517,13.4277,13.4517,24800.0
2009-05-14 11:00:00,16.82,16.84,16.82,16.83,25700.0,13.4517,13.4677,13.4517,13.4597,25700.0
2009-05-14 11:05:00,16.83,16.84,16.82,16.82,13900.0,13.4597,13.4677,13.4517,13.4517,13900.0
2009-05-14 11:10:00,16.83,16.88,16.83,16.87,69000.0,13.4597,13.4997,13.4597,13.4917,69000.0
2009-05-14 11:15:00,16.87,16.89,16.86,16.87,65800.0,13.4917,13.5077,13.4837,13.4917,65800.0
2009-05-14 11:20:00,16.88,16.89,16.85,16.86,51900.0,13.4997,13.5077,13.4757,13.4837,51900.0
2009-05-14 11:25:00,16.86,16.88,16.85,16.87,38100.0,13.4837,13.4997,13.4757,13.4917,38100.0
2009-05-14 11:30:00,16.87,16.87,16.85,16.86,33700.0,13.4917,13.4917,13.4757,13.4837,33700.0
2009-05-14 11:35:00,16.85,16.87,16.85,16.87,12800.0,13.4757,13.4917,13.4757,13.4917,12800.0
2009-05-14 11:40:00,16.86,16.87,16.84,16.84,178900.0,13.4837,13.4917,13.4677,13.4677,178900.0
2009-05-14 11:45:00,16.84,16.86,16.84,16.85,67400.0,13.4677,13.4837,13.4677,13.4757,67400.0
2009-05-14 11:50:00,16.85,16.87,16.85,16.86,10900.0,13.4757,13.4917,13.4757,13.4837,10900.0
2009-05-14 11:55:00,16.87,16.88,16.86,16.87,11900.0,13.4917,13.4997,13.4837,13.4917,11900.0
2009-05-14 12:00:00,16.87,16.89,16.86,16.89,21400.0,13.4917,13.5077,13.4837,13.5077,21400.0
2009-05-14 12:05:00,16.9,16.9,16.88,16.89,12800.0,13.5157,13.5157,13.4997,13.5077,12800.0
2009-05-14 12:10:00,16.88,16.91,16.88,16.89,30600.0,13.4997,13.5237,13.4997,13.5077,30600.0
2009-05-14 12:15:00,16.9,16.91,16.88,16.89,28200.0,13.5157,13.5237,13.4997,13.5077,28200.0
2009-05-14 12:20:00,16.89,16.9,16.88,16.9,243100.0,13.5077,13.5157,13.4997,13.5157,243100.0
2009-05-14 12:25:00,16.9,16.9,16.88,16.89,115300.0,13.5157,13.5157,13.4997,13.5077,115300.0
2009-05-14 12:30:00,16.89,16.92,16.88,16.91,45700.0,13.5077,13.5316,13.4997,13.5237,45700.0
2009-05-14 12:35:00,16.91,16.93,16.91,16.93,168400.0,13.5237,13.5396,13.5237,13.5396,168400.0
2009-05-14 12:40:00,16.93,16.93,16.9,16.9,145700.0,13.5396,13.5396,13.5157,13.5157,145700.0
2009-05-14 12:45:00,16.9,16.91,16.9,16.91,24000.0,13.5157,13.5237,13.5157,13.5237,24000.0
2009-05-14 12:50:00,16.91,16.93,16.9,16.93,45700.0,13.5237,13.5396,13.5157,13.5396,45700.0
2009-05-14 12:55:00,16.94,16.94,16.9,16.91,75500.0,13.5476,13.5476,13.5157,13.5237,75500.0
2009-05-14 13:00:00,16.9,16.91,16.89,16.9,35300.0,13.5157,13.5237,13.5077,13.5157,35300.0
2009-05-14 13:05:00,16.9,16.91,16.89,16.9,33200.0,13.5157,13.5237,13.5077,13.5157,33200.0
2009-05-14 13:10:00,16.91,16.91,16.86,16.86,25700.0,13.5237,13.5237,13.4837,13.4837,25700.0
2009-05-14 13:15:00,16.87,16.88,16.86,16.86,32600.0,13.4917,13.4997,13.4837,13.4837,32600.0
2009-05-14 13:20:00,16.87,16.87,16.86,16.86,14400.0,13.4917,13.4917,13.4837,13.4837,14400.0
2009-05-14 13:25:00,16.86,16.88,16.86,16.88,11900.0,13.4837,13.4997,13.4837,13.4997,11900.0
2009-05-14 13:30:00,16.88,16.88,16.87,16.87,19100.0,13.4997,13.4997,13.4917,13.4917,19100.0
2009-05-14 13:35:00,16.88,16.9,16.88,16.89,41400.0,13.4997,13.5157,13.4997,13.5077,41400.0
2009-05-14 13:40:00,16.89,16.9,16.89,16.89,26200.0,13.5077,13.5157,13.5077,13.5077,26200.0
2009-05-14 13:45:00,16.9,16.91,16.89,16.91,9500.0,13.5157,13.5237,13.5077,13.5237,9500.0
2009-05-14 13:50:00,16.9,16.93,16.9,16.92,54600.0,13.5157,13.5396,13.5157,13.5316,54600.0
2009-05-14 13:55:00,16.91,16.92,16.88,16.88,16800.0,13.5237,13.5316,13.4997,13.4997,16800.0
2009-05-14 14:00:00,16.89,16.91,16.89,16.9,33900.0,13.5077,13.5237,13.5077,13.5157,33900.0
2009-05-14 14:05:00,16.91,16.93,16.91,16.92,182900.0,13.5237,13.5396,13.5237,13.5316,182900.0
2009-05-14 14:10:00,16.91,16.94,16.91,16.93,27500.0,13.5237,13.5476,13.5237,13.5396,27500.0
2009-05-14 14:15:00,16.93,16.94,16.93,16.93,78600.0,13.5396,13.5476,13.5396,13.5396,78600.0
2009-05-14 14:20:00,16.94,16.96,16.94,16.95,89100.0,13.5476,13.5636,13.5476,13.5556,89100.0
2009-05-14 14:25:00,16.96,16.96,16.93,16.95,117600.0,13.5636,13.5636,13.5396,13.5556,117600.0
2009-05-14 14:30:00,16.95,16.96,16.93,16.95,31400.0,13.5556,13.5636,13.5396,13.5556,31400.0
2009-05-14 14:35:00,16.96,16.99,16.94,16.99,53500.0,13.5636,13.5876,13.5476,13.5876,53500.0
2009-05-14 14:40:00,16.98,17.0,16.98,16.99,41700.0,13.5796,13.5956,13.5796,13.5876,41700.0
2009-05-14 14:45:00,17.0,17.0,16.96,16.97,24800.0,13.5956,13.5956,13.5636,13.5716,24800.0
2009-05-14 14:50:00,16.97,16.98,16.96,16.98,27800.0,13.5716,13.5796,13.5636,13.5796,27800.0
2009-05-14 14:55:00,16.97,16.97,16.95,16.96,24200.0,13.5716,13.5716,13.5556,13.5636,24200.0
2009-05-14 15:00:00,16.97,16.98,16.95,16.95,64400.0,13.5716,13.5796,13.5556,13.5556,64400.0
2009-05-14 15:05:00,16.95,16.96,16.93,16.96,59300.0,13.5556,13.5636,13.5396,13.5636,59300.0
2009-05-14 15:10:00,16.96,16.96,16.94,16.95,38200.0,13.5636,13.5636,13.5476,13.5556,38200.0
2009-05-14 15:15:00,16.95,16.97,16.93,16.97,48000.0,13.5556,13.5716,13.5396,13.5716,48000.0
2009-05-14 15:20:00,16.97,16.98,16.95,16.96,97900.0,13.5716,13.5796,13.5556,13.5636,97900.0
2009-05-14 15:25:00,16.96,16.98,16.95,16.96,73600.0,13.5636,13.5796,13.5556,13.5636,73600.0
2009-05-14 15:30:00,16.96,16.96,16.92,16.93,90100.0,13.5636,13.5636,13.5316,13.5396,90100.0
2009-05-14 15:35:00,16.92,16.93,16.87,16.89,176100.0,13.5316,13.5396,13.4917,13.5077,176100.0
2009-05-14 15:40:00,16.89,16.92,16.89,16.89,211000.0,13.5077,13.5316,13.5077,13.5077,211000.0
2009-05-14 15:45:00,16.89,16.94,16.89,16.92,271600.0,13.5077,13.5476,13.5077,13.5316,271600.0
2009-05-14 15:50:00,16.93,16.96,16.9,16.9,273800.0,13.5396,13.5636,13.5157,13.5157,273800.0
2009-05-14 15:55:00,16.9,16.9,16.86,16.86,621300.0,13.5157,13.5157,13.4837,13.4837,621300.0
2009-05-15 09:30:00,16.92,16.95,16.84,16.95,402300.0,13.5316,13.5556,13.4677,13.5556,402300.0
2009-05-15 09:35:00,16.95,16.99,16.92,16.93,64600.0,13.5556,13.5876,13.5316,13.5396,64600.0
2009-05-15 09:40:00,16.93,16.93,16.88,16.91,82300.0,13.5396,13.5396,13.4997,13.5237,82300.0
2009-05-15 09:45:00,16.92,16.97,16.91,16.97,37800.0,13.5316,13.5716,13.5237,13.5716,37800.0
2009-05-15 09:50:00,16.98,16.99,16.94,16.98,89200.0,13.5796,13.5876,13.5476,13.5796,89200.0
2009-05-15 09:55:00,16.99,17.01,16.97,16.97,155500.0,13.5876,13.6036,13.5716,13.5716,155500.0
2009-05-15 10:00:00,16.97,16.98,16.94,16.95,62800.0,13.5716,13.5796,13.5476,13.5556,62800.0
2009-05-15 10:05:00,16.96,17.0,16.95,17.0,46300.0,13.5636,13.5956,13.5556,13.5956,46300.0
2009-05-15 10:10:00,17.0,17.0,16.93,16.97,44900.0,13.5956,13.5956,13.5396,13.5716,44900.0
2009-05-15 10:15:00,16.97,16.99,16.94,16.98,73900.0,13.5716,13.5876,13.5476,13.5796,73900.0
2009-05-15 10:20:00,16.98,17.0,16.97,17.0,58700.0,13.5796,13.5956,13.5716,13.5956,58700.0
2009-05-15 10:25:00,17.0,17.04,17.0,17.03,135200.0,13.5956,13.6276,13.5956,13.6196,135200.0
2009-05-15 10:30:00,17.02,17.05,17.02,17.04,78500.0,13.6116,13.6356,13.6116,13.6276,78500.0
2009-05-15 10:35:00,17.05,17.06,17.02,17.05,94200.0,13.6356,13.6436,13.6116,13.6356,94200.0
2009-05-15 10:40:00,17.05,17.06,17.04,17.05,36300.0,13.6356,13.6436,13.6276,13.6356,36300.0
2009-05-15 10:45:00,17.04,17.04,17.02,17.04,29900.0,13.6276,13.6276,13.6116,13.6276,29900.0
2009-05-15 10:50:00,17.04,17.05,17.02,17.02,22000.0,13.6276,13.6356,13.6116,13.6116,22000.0
2009-05-15 10:55:00,17.03,17.05,17.02,17.03,35000.0,13.6196,13.6356,13.6116,13.6196,35000.0
2009-05-15 11:00:00,17.04,17.05,17.01,17.02,19200.0,13.6276,13.6356,13.6036,13.6116,19200.0
2009-05-15 11:05:00,17.02,17.03,16.99,16.99,27900.0,13.6116,13.6196,13.5876,13.5876,27900.0
2009-05-15 11:10:00,17.0,17.03,16.99,17.02,63100.0,13.5956,13.6196,13.5876,13.6116,63100.0
2009-05-15 11:15:00,17.03,17.03,17.02,17.03,29300.0,13.6196,13.6196,13.6116,13.6196,29300.0
2009-05-15 11:20:00,17.04,17.04,17.0,17.01,25700.0,13.6276,13.6276,13.5956,13.6036,25700.0
2009-05-15 11:25:00,17.01,17.01,17.0,17.0,47800.0,13.6036,13.6036,13.5956,13.5956,47800.0
2009-05-15 11:30:00,17.0,17.01,16.99,17.0,72500.0,13.5956,13.6036,13.5876,13.5956,72500.0
2009-05-15 11:35:00,17.01,17.01,16.98,16.98,27600.0,13.6036,13.6036,13.5796,13.5796,27600.0
2009-05-15 11:40:00,16.97,16.98,16.95,16.95,41700.0,13.5716,13.5796,13.5556,13.5556,41700.0
2009-05-15 11:45:00,16.95,16.97,16.95,16.95,146700.0,13.5556,13.5716,13.5556,13.5556,146700.0
2009-05-15 11:50:00,16.95,16.96,16.94,16.95,45400.0,13.5556,13.5636,13.5476,13.5556,45400.0
2009-05-15 11:55:00,16.94,16.95,16.9,16.91,81600.0,13.5476,13.5556,13.5157,13.5237,81600.0
2009-05-15 12:00:00,16.9,16.91,16.88,16.9,111200.0,13.5157,13.5237,13.4997,13.5157,111200.0
2009-05-15 12:05:00,16.89,16.91,16.89,16.91,19100.0,13.5077,13.5237,13.5077,13.5237,19100.0
2009-05-15 12:10:00,16.91,16.93,16.9,16.93,21700.0,13.5237,13.5396,13.5157,13.5396,21700.0
2009-05-15 12:15:00,16.93,16.93,16.9,16.9,73500.0,13.5396,13.5396,13.5157,13.5157,73500.0
2009-05-15 12:20:00,16.9,16.92,16.9,16.92,29400.0,13.5157,13.5316,13.5157,13.5316,29400.0
2009-05-15 12:25:00,16.93,16.94,16.93,16.93,29900.0,13.5396,13.5476,13.5396,13.5396,29900.0
2009-05-15 12:30:00,16.93,16.94,16.93,16.94,22800.0,13.5396,13.5476,13.5396,13.5476,22800.0
2009-05-15 12:35:00,16.94,16.94,16.92,16.94,21500.0,13.5476,13.5476,13.5316,13.5476,21500.0
2009-05-15 12:40:00,16.94,16.94,16.92,16.93,42700.0,13.5476,13.5476,13.5316,13.5396,42700.0
2009-05-15 12:45:00,16.93,16.94,16.9,16.91,89000.0,13.5396,13.5476,13.5157,13.5237,89000.0
2009-05-15 12:50:00,16.91,16.93,16.89,16.89,61200.0,13.5237,13.5396,13.5077,13.5077,61200.0
2009-05-15 12:55:00,16.9,16.9,16.88,16.9,34300.0,13.5157,13.5157,13.4997,13.5157,34300.0
2009-05-15 13:00:00,16.91,16.91,16.9,16.91,41100.0,13.5237,13.5237,13.5157,13.5237,41100.0
2009-05-15 13:05:00,16.91,16.94,16.91,16.94,64500.0,13.5237,13.5476,13.5237,13.5476,64500.0
2009-05-15 13:10:00,16.93,16.93,16.91,16.93,54900.0,13.5396,13.5396,13.5237,13.5396,54900.0
2009-05-15 13:15:00,16.93,16.94,16.93,16.93,39300.0,13.5396,13.5476,13.5396,13.5396,39300.0
2009-05-15 13:20:00,16.94,16.94,16.91,16.91,130700.0,13.5476,13.5476,13.5237,13.5237,130700.0
2009-05-15 13:25:00,16.91,16.92,16.88,16.89,57200.0,13.5237,13.5316,13.4997,13.5077,57200.0
2009-05-15 13:30:00,16.89,16.91,16.89,16.9,67500.0,13.5077,13.5237,13.5077,13.5157,67500.0
2009-05-15 13:35:00,16.9,16.91,16.87,16.89,66000.0,13.5157,13.5237,13.4917,13.5077,66000.0
2009-05-15 13:40:00,16.89,16.89,16.88,16.89,11200.0,13.5077,13.5077,13.4997,13.5077,11200.0
2009-05-15 13:45:00,16.88,16.89,16.87,16.89,56500.0,13.4997,13.5077,13.4917,13.5077,56500.0
2009-05-15 13:50:00,16.9,16.91,16.89,16.9,78100.0,13.5157,13.5237,13.5077,13.5157,78100.0
2009-05-15 13:55:00,16.89,16.91,16.89,16.9,635400.0,13.5077,13.5237,13.5077,13.5157,635400.0
2009-05-15 14:00:00,16.89,16.9,16.88,16.89,95500.0,13.5077,13.5157,13.4997,13.5077,95500.0
2009-05-15 14:05:00,16.89,16.9,16.86,16.9,41700.0,13.5077,13.5157,13.4837,13.5157,41700.0
2009-05-15 14:10:00,16.9,16.91,16.89,16.89,65600.0,13.5157,13.5237,13.5077,13.5077,65600.0
2009-05-15 14:15:00,16.88,16.9,16.88,16.89,77700.0,13.4997,13.5157,13.4997,13.5077,77700.0
2009-05-15 14:20:00,16.9,16.92,16.9,16.91,123900.0,13.5157,13.5316,13.5157,13.5237,123900.0
2009-05-15 14:25:00,16.91,16.92,16.89,16.91,531100.0,13.5237,13.5316,13.5077,13.5237,531100.0
2009-05-15 14:30:00,16.91,16.91,16.88,16.88,111000.0,13.5237,13.5237,13.4997,13.4997,111000.0
2009-05-15 14:35:00,16.88,16.89,16.87,16.89,53000.0,13.4997,13.5077,13.4917,13.5077,53000.0
2009-05-15 14:40:00,16.89,16.89,16.84,16.85,123900.0,13.5077,13.5077,13.4677,13.4757,123900.0
2009-05-15 14:45:00,16.85,16.85,16.83,16.85,84100.0,13.4757,13.4757,13.4597,13.4757,84100.0
2009-05-15 14:50:00,16.85,16.86,16.83,16.85,108200.0,13.4757,13.4837,13.4597,13.4757,108200.0
2009-05-15 14:55:00,16.84,16.85,16.83,16.85,60000.0,13.4677,13.4757,13.4597,13.4757,60000.0
2009-05-15 15:00:00,16.84,16.84,16.8,16.81,63600.0,13.4677,13.4677,13.4357,13.4437,63600.0
2009-05-15 15:05:00,16.81,16.84,16.8,16.83,74800.0,13.4437,13.4677,13.4357,13.4597,74800.0
2009-05-15 15:10:00,16.82,16.87,16.82,16.87,104200.0,13.4517,13.4917,13.4517,13.4917,104200.0
2009-05-15 15:15:00,16.87,16.88,16.83,16.84,66400.0,13.4917,13.4997,13.4597,13.4677,66400.0
2009-05-15 15:20:00,16.84,16.87,16.84,16.86,109700.0,13.4677,13.4917,13.4677,13.4837,109700.0
2009-05-15 15:25:00,16.87,16.9,16.87,16.87,145000.0,13.4917,13.5157,13.4917,13.4917,145000.0
2009-05-15 15:30:00,16.88,16.89,16.84,16.85,87500.0,13.4997,13.5077,13.4677,13.4757,87500.0
2009-05-15 15:35:00,16.85,16.88,16.85,16.86,70300.0,13.4757,13.4997,13.4757,13.4837,70300.0
2009-05-15 15:40:00,16.86,16.91,16.85,16.9,157500.0,13.4837,13.5237,13.4757,13.5157,157500.0
2009-05-15 15:45:00,16.91,16.91,16.87,16.89,165100.0,13.5237,13.5237,13.4917,13.5077,165100.0
2009-05-15 15:50:00,16.89,16.89,16.87,16.87,109900.0,13.5077,13.5077,13.4917,13.4917,109900.0
2009-05-15 15:55:00,16.87,16.88,16.84,16.86,217200.0,13.4917,13.4997,13.4677,13.4837,217200.0
2009-05-18 09:30:00,17.0,17.03,16.97,17.01,211300.0,13.5956,13.6196,13.5716,13.6036,211300.0
2009-05-18 09:35:00,17.0,17.02,16.97,17.01,172500.0,13.5956,13.6116,13.5716,13.6036,172500.0
2009-05-18 09:40:00,17.01,17.01,16.94,17.01,67000.0,13.6036,13.6036,13.5476,13.6036,67000.0
2009-05-18 09:45:00,17.01,17.05,17.01,17.02,76700.0,13.6036,13.6356,13.6036,13.6116,76700.0
2009-05-18 09:50:00,17.03,17.04,16.99,16.99,33200.0,13.6196,13.6276,13.5876,13.5876,33200.0
2009-05-18 09:55:00,17.0,17.01,16.98,16.99,34300.0,13.5956,13.6036,13.5796,13.5876,34300.0
2009-05-18 10:00:00,16.99,17.0,16.94,16.95,61400.0,13.5876,13.5956,13.5476,13.5556,61400.0
2009-05-18 10:05:00,16.95,16.96,16.92,16.93,68200.0,13.5556,13.5636,13.5316,13.5396,68200.0
2009-05-18 10:10:00,16.93,16.96,16.9,16.94,107400.0,13.5396,13.5636,13.5157,13.5476,107400.0
2009-05-18 10:15:00,16.94,16.97,16.92,16.95,115600.0,13.5476,13.5716,13.5316,13.5556,115600.0
2009-05-18 10:20:00,16.96,17.02,16.96,17.0,79800.0,13.5636,13.6116,13.5636,13.5956,79800.0
2009-05-18 10:25:00,17.01,17.02,16.98,16.99,19500.0,13.6036,13.6116,13.5796,13.5876,19500.0
2009-05-18 10:30:00,16.99,17.03,16.99,17.01,58100.0,13.5876,13.6196,13.5876,13.6036,58100.0
2009-05-18 10:35:00,17.01,17.01,16.99,17.0,14000.0,13.6036,13.6036,13.5876,13.5956,14000.0
2009-05-18 10:40:00,17.0,17.05,16.99,17.05,94700.0,13.5956,13.6356,13.5876,13.6356,94700.0
2009-05-18 10:45:00,17.04,17.08,17.04,17.07,47100.0,13.6276,13.6596,13.6276,13.6516,47100.0
2009-05-18 10:50:00,17.07,17.09,17.07,17.08,70400.0,13.6516,13.6676,13.6516,13.6596,70400.0
2009-05-18 10:55:00,17.07,17.08,17.07,17.08,27900.0,13.6516,13.6596,13.6516,13.6596,27900.0
2009-05-18 11:00:00,17.08,17.09,17.06,17.07,53500.0,13.6596,13.6676,13.6436,13.6516,53500.0
2009-05-18 11:05:00,17.07,17.07,17.04,17.05,39800.0,13.6516,13.6516,13.6276,13.6356,39800.0
2009-05-18 11:10:00,17.05,17.06,17.05,17.05,12800.0,13.6356,13.6436,13.6356,13.6356,12800.0
2009-05-18 11:15:00,17.06,17.07,17.04,17.05,28000.0,13.6436,13.6516,13.6276,13.6356,28000.0
2009-05-18 11:20:00,17.04,17.07,17.03,17.06,42600.0,13.6276,13.6516,13.6196,13.6436,42600.0
2009-05-18 11:25:00,17.06,17.07,17.06,17.07,5700.0,13.6436,13.6516,13.6436,13.6516,5700.0
2009-05-18 11:30:00,17.07,17.09,17.07,17.08,25300.0,13.6516,13.6676,13.6516,13.6596,25300.0
2009-05-18 11:35:00,17.09,17.09,17.08,17.08,7000.0,13.6676,13.6676,13.6596,13.6596,7000.0
2009-05-18 11:40:00,17.08,17.08,17.07,17.08,16600.0,13.6596,13.6596,13.6516,13.6596,16600.0
2009-05-18 11:45:00,17.08,17.09,17.06,17.07,48800.0,13.6596,13.6676,13.6436,13.6516,48800.0
2009-05-18 11:50:00,17.07,17.1,17.06,17.09,14200.0,13.6516,13.6756,13.6436,13.6676,14200.0
2009-05-18 11:55:00,17.09,17.1,17.06,17.06,25500.0,13.6676,13.6756,13.6436,13.6436,25500.0
2009-05-18 12:00:00,17.07,17.08,17.05,17.05,16400.0,13.6516,13.6596,13.6356,13.6356,16400.0
2009-05-18 12:05:00,17.06,17.07,17.05,17.07,12500.0,13.6436,13.6516,13.6356,13.6516,12500.0
2009-05-18 12:10:00,17.06,17.09,17.06,17.08,7200.0,13.6436,13.6676,13.6436,13.6596,7200.0
2009-05-18 12:15:00,17.08,17.08,17.07,17.07,25600.0,13.6596,13.6596,13.6516,13.6516,25600.0
2009-05-18 12:20:00,17.08,17.08,17.06,17.08,27900.0,13.6596,13.6596,13.6436,13.6596,27900.0
2009-05-18 12:25:00,17.08,17.12,17.08,17.12,39800.0,13.6596,13.6916,13.6596,13.6916,39800.0
2009-05-18 12:30:00,17.12,17.12,17.11,17.12,10800.0,13.6916,13.6916,13.6836,13.6916,10800.0
2009-05-18 12:35:00,17.12,17.12,17.11,17.12,9500.0,13.6916,13.6916,13.6836,13.6916,9500.0
2009-05-18 12:40:00,17.12,17.17,17.12,17.16,76100.0,13.6916,13.7316,13.6916,13.7236,76100.0
2009-05-18 12:45:00,17.17,17.18,17.17,17.17,11800.0,13.7316,13.7396,13.7316,13.7316,11800.0
2009-05-18 12:50:00,17.17,17.17,17.16,17.16,50100.0,13.7316,13.7316,13.7236,13.7236,50100.0
2009-05-18 12:55:00,17.17,17.17,17.15,17.16,26500.0,13.7316,13.7316,13.7156,13.7236,26500.0
2009-05-18 13:00:00,17.16,17.16,17.14,17.14,20900.0,13.7236,13.7236,13.7076,13.7076,20900.0
2009-05-18 13:05:00,17.15,17.15,17.12,17.14,31300.0,13.7156,13.7156,13.6916,13.7076,31300.0
2009-05-18 13:10:00,17.13,17.15,17.13,17.15,28500.0,13.6996,13.7156,13.6996,13.7156,28500.0
2009-05-18 13:15:00,17.15,17.15,17.11,17.13,104200.0,13.7156,13.7156,13.6836,13.6996,104200.0
2009-05-18 13:20:00,17.13,17.13,17.11,17.12,6500.0,13.6996,13.6996,13.6836,13.6916,6500.0
2009-05-18 13:25:00,17.12,17.13,17.1,17.12,20500.0,13.6916,13.6996,13.6756,13.6916,20500.0
2009-05-18 13:30:00,17.13,17.14,17.12,17.13,39300.0,13.6996,13.7076,13.6916,13.6996,39300.0
2009-05-18 13:35:00,17.13,17.14,17.12,17.12,18700.0,13.6996,13.7076,13.6916,13.6916,18700.0
2009-05-18 13:40:00,17.12,17.13,17.09,17.11,89800.0,13.6916,13.6996,13.6676,13.6836,89800.0
2009-05-18 13:45:00,17.11,17.11,17.1,17.1,11600.0,13.6836,13.6836,13.6756,13.6756,11600.0
2009-05-18 13:50:00,17.1,17.13,17.1,17.12,23600.0,13.6756,13.6996,13.6756,13.6916,23600.0
2009-05-18 13:55:00,17.12,17.12,17.1,17.11,33200.0,13.6916,13.6916,13.6756,13.6836,33200.0
2009-05-18 14:00:00,17.11,17.12,17.1,17.12,56600.0,13.6836,13.6916,13.6756,13.6916,56600.0
2009-05-18 14:05:00,17.11,17.13,17.11,17.13,65100.0,13.6836,13.6996,13.6836,13.6996,65100.0
2009-05-18 14:10:00,17.13,17.15,17.12,17.12,51300.0,13.6996,13.7156,13.6916,13.6916,51300.0
2009-05-18 14:15:00,17.12,17.14,17.12,17.12,70400.0,13.6916,13.7076,13.6916,13.6916,70400.0
2009-05-18 14:20:00,17.13,17.13,17.11,17.11,13800.0,13.6996,13.6996,13.6836,13.6836,13800.0
2009-05-18 14:25:00,17.11,17.11,17.09,17.1,19700.0,13.6836,13.6836,13.6676,13.6756,19700.0
2009-05-18 14:30:00,17.1,17.14,17.1,17.12,42300.0,13.6756,13.7076,13.6756,13.6916,42300.0
2009-05-18 14:35:00,17.12,17.14,17.12,17.13,15500.0,13.6916,13.7076,13.6916,13.6996,15500.0
2009-05-18 14:40:00,17.13,17.17,17.12,17.17,39700.0,13.6996,13.7316,13.6916,13.7316,39700.0
2009-05-18 14:45:00,17.18,17.21,17.18,17.2,83400.0,13.7396,13.7636,13.7396,13.7556,83400.0
2009-05-18 14:50:00,17.2,17.21,17.19,17.21,24500.0,13.7556,13.7636,13.7476,13.7636,24500.0
2009-05-18 14:55:00,17.21,17.21,17.18,17.19,42000.0,13.7636,13.7636,13.7396,13.7476,42000.0
2009-05-18 15:00:00,17.2,17.2,17.17,17.18,53600.0,13.7556,13.7556,13.7316,13.7396,53600.0
2009-05-18 15:05:00,17.18,17.21,17.18,17.2,36800.0,13.7396,13.7636,13.7396,13.7556,36800.0
2009-05-18 15:10:00,17.21,17.21,17.16,17.19,76900.0,13.7636,13.7636,13.7236,13.7476,76900.0
2009-05-18 15:15:00,17.19,17.2,17.17,17.19,202900.0,13.7476,13.7556,13.7316,13.7476,202900.0
2009-05-18 15:20:00,17.19,17.19,17.17,17.18,33400.0,13.7476,13.7476,13.7316,13.7396,33400.0
2009-05-18 15:25:00,17.19,17.2,17.16,17.17,24300.0,13.7476,13.7556,13.7236,13.7316,24300.0
2009-05-18 15:30:00,17.17,17.19,17.15,17.19,32600.0,13.7316,13.7476,13.7156,13.7476,32600.0
2009-05-18 15:35:00,17.18,17.19,17.17,17.18,38800.0,13.7396,13.7476,13.7316,13.7396,38800.0
2009-05-18 15:40:00,17.18,17.19,17.13,17.15,90500.0,13.7396,13.7476,13.6996,13.7156,90500.0
2009-05-18 15:45:00,17.15,17.21,17.15,17.2,49100.0,13.7156,13.7636,13.7156,13.7556,49100.0
2009-05-18 15:50:00,17.21,17.21,17.19,17.2,68000.0,13.7636,13.7636,13.7476,13.7556,68000.0
2009-05-18 15:55:00,17.2,17.24,17.2,17.23,377200.0,13.7556,13.7876,13.7556,13.7796,377200.0
2009-05-19 09:30:00,17.18,17.28,17.15,17.2,134100.0,13.7396,13.8196,13.7156,13.7556,134100.0
2009-05-19 09:35:00,17.21,17.27,17.2,17.27,575200.0,13.7636,13.8116,13.7556,13.8116,575200.0
2009-05-19 09:40:00,17.27,17.27,17.23,17.25,67400.0,13.8116,13.8116,13.7796,13.7956,67400.0
2009-05-19 09:45:00,17.25,17.26,17.22,17.26,107600.0,13.7956,13.8036,13.7716,13.8036,107600.0
2009-05-19 09:50:00,17.26,17.26,17.16,17.16,74200.0,13.8036,13.8036,13.7236,13.7236,74200.0
2009-05-19 09:55:00,17.16,17.21,17.16,17.19,104300.0,13.7236,13.7636,13.7236,13.7476,104300.0
2009-05-19 10:00:00,17.18,17.22,17.18,17.21,45400.0,13.7396,13.7716,13.7396,13.7636,45400.0
2009-05-19 10:05:00,17.22,17.24,17.21,17.23,112300.0,13.7716,13.7876,13.7636,13.7796,112300.0
2009-05-19 10:10:00,17.23,17.24,17.2,17.23,43200.0,13.7796,13.7876,13.7556,13.7796,43200.0
2009-05-19 10:15:00,17.23,17.25,17.22,17.25,71000.0,13.7796,13.7956,13.7716,13.7956,71000.0
2009-05-19 10:20:00,17.24,17.25,17.21,17.24,65700.0,13.7876,13.7956,13.7636,13.7876,65700.0
2009-05-19 10:25:00,17.25,17.31,17.25,17.3,111700.0,13.7956,13.8435,13.7956,13.8356,111700.0
2009-05-19 10:30:00,17.3,17.32,17.3,17.32,44800.0,13.8356,13.8515,13.8356,13.8515,44800.0
2009-05-19 10:35:00,17.32,17.37,17.32,17.36,55100.0,13.8515,13.8915,13.8515,13.8835,55100.0
2009-05-19 10:40:00,17.37,17.37,17.34,17.34,126800.0,13.8915,13.8915,13.8675,13.8675,126800.0
2009-05-19 10:45:00,17.34,17.35,17.33,17.33,32700.0,13.8675,13.8755,13.8595,13.8595,32700.0
2009-05-19 10:50:00,17.32,17.34,17.32,17.33,21800.0,13.8515,13.8675,13.8515,13.8595,21800.0
2009-05-19 10:55:00,17.33,17.33,17.3,17.31,119800.0,13.8595,13.8595,13.8356,13.8435,119800.0
2009-05-19 11:00:00,17.31,17.33,17.3,17.31,46800.0,13.8435,13.8595,13.8356,13.8435,46800.0
2009-05-19 11:05:00,17.31,17.32,17.27,17.28,68700.0,13.8435,13.8515,13.8116,13.8196,68700.0
2009-05-19 11:10:00,17.29,17.29,17.27,17.28,24000.0,13.8276,13.8276,13.8116,13.8196,24000.0
2009-05-19 11:15:00,17.28,17.3,17.27,17.3,32100.0,13.8196,13.8356,13.8116,13.8356,32100.0
2009-05-19 11:20:00,17.29,17.3,17.28,17.29,33400.0,13.8276,13.8356,13.8196,13.8276,33400.0
2009-05-19 11:25:00,17.28,17.32,17.28,17.32,77500.0,13.8196,13.8515,13.8196,13.8515,77500.0
2009-05-19 11:30:00,17.32,17.34,17.31,17.34,76000.0,13.8515,13.8675,13.8435,13.8675,76000.0
2009-05-19 11:35:00,17.34,17.35,17.33,17.35,71700.0,13.8675,13.8755,13.8595,13.8755,71700.0
2009-05-19 11:40:00,17.35,17.37,17.34,17.37,173800.0,13.8755,13.8915,13.8675,13.8915,173800.0
2009-05-19 11:45:00,17.37,17.38,17.35,17.37,52900.0,13.8915,13.8995,13.8755,13.8915,52900.0
2009-05-19 11:50:00,17.37,17.38,17.34,17.34,77900.0,13.8915,13.8995,13.8675,13.8675,77900.0
2009-05-19 11:55:00,17.35,17.37,17.34,17.35,74200.0,13.8755,13.8915,13.8675,13.8755,74200.0
2009-05-19 12:00:00,17.35,17.36,17.35,17.35,21700.0,13.8755,13.8835,13.8755,13.8755,21700.0
2009-05-19 12:05:00,17.35,17.37,17.35,17.36,42300.0,13.8755,13.8915,13.8755,13.8835,42300.0
2009-05-19 12:10:00,17.37,17.37,17.34,17.35,210700.0,13.8915,13.8915,13.8675,13.8755,210700.0
2009-05-19 12:15:00,17.36,17.39,17.35,17.38,79800.0,13.8835,13.9075,13.8755,13.8995,79800.0
2009-05-19 12:20:00,17.39,17.39,17.37,17.38,84700.0,13.9075,13.9075,13.8915,13.8995,84700.0
2009-05-19 12:25:00,17.38,17.4,17.38,17.39,90600.0,13.8995,13.9155,13.8995,13.9075,90600.0
2009-05-19 12:30:00,17.4,17.41,17.38,17.38,43600.0,13.9155,13.9235,13.8995,13.8995,43600.0
2009-05-19 12:35:00,17.39,17.39,17.37,17.38,15000.0,13.9075,13.9075,13.8915,13.8995,15000.0
2009-05-19 12:40:00,17.37,17.39,17.37,17.38,16200.0,13.8915,13.9075,13.8915,13.8995,16200.0
2009-05-19 12:45:00,17.38,17.38,17.37,17.37,27200.0,13.8995,13.8995,13.8915,13.8915,27200.0
2009-05-19 12:50:00,17.38,17.38,17.35,17.38,70100.0,13.8995,13.8995,13.8755,13.8995,70100.0
2009-05-19 12:55:00,17.37,17.38,17.36,17.36,23300.0,13.8915,13.8995,13.8835,13.8835,23300.0
2009-05-19 13:00:00,17.37,17.37,17.36,17.37,7900.0,13.8915,13.8915,13.8835,13.8915,7900.0
2009-05-19 13:05:00,17.36,17.39,17.36,17.39,16500.0,13.8835,13.9075,13.8835,13.9075,16500.0
2009-05-19 13:10:00,17.39,17.4,17.38,17.38,21900.0,13.9075,13.9155,13.8995,13.8995,21900.0
2009-05-19 13:15:00,17.39,17.42,17.39,17.42,28500.0,13.9075,13.9315,13.9075,13.9315,28500.0
2009-05-19 13:20:00,17.42,17.46,17.42,17.46,68900.0,13.9315,13.9635,13.9315,13.9635,68900.0
2009-05-19 13:25:00,17.45,17.47,17.44,17.47,24200.0,13.9555,13.9715,13.9475,13.9715,24200.0
2009-05-19 13:30:00,17.47,17.49,17.44,17.45,92600.0,13.9715,13.9875,13.9475,13.9555,92600.0
2009-05-19 13:35:00,17.46,17.47,17.44,17.46,32300.0,13.9635,13.9715,13.9475,13.9635,32300.0
2009-05-19 13:40:00,17.47,17.48,17.44,17.45,35600.0,13.9715,13.9795,13.9475,13.9555,35600.0
2009-05-19 13:45:00,17.45,17.46,17.45,17.45,14000.0,13.9555,13.9635,13.9555,13.9555,14000.0
2009-05-19 13:50:00,17.46,17.46,17.42,17.44,54400.0,13.9635,13.9635,13.9315,13.9475,54400.0
2009-05-19 13:55:00,17.44,17.45,17.42,17.44,41400.0,13.9475,13.9555,13.9315,13.9475,41400.0
2009-05-19 14:00:00,17.44,17.45,17.41,17.41,43300.0,13.9475,13.9555,13.9235,13.9235,43300.0
2009-05-19 14:05:00,17.41,17.44,17.41,17.43,30900.0,13.9235,13.9475,13.9235,13.9395,30900.0
2009-05-19 14:10:00,17.44,17.44,17.43,17.44,8900.0,13.9475,13.9475,13.9395,13.9475,8900.0
2009-05-19 14:15:00,17.43,17.44,17.42,17.44,41600.0,13.9395,13.9475,13.9315,13.9475,41600.0
2009-05-19 14:20:00,17.45,17.47,17.45,17.46,29500.0,13.9555,13.9715,13.9555,13.9635,29500.0
2009-05-19 14:25:00,17.45,17.46,17.44,17.46,39400.0,13.9555,13.9635,13.9475,13.9635,39400.0
2009-05-19 14:30:00,17.46,17.46,17.45,17.46,39100.0,13.9635,13.9635,13.9555,13.9635,39100.0
2009-05-19 14:35:00,17.46,17.47,17.44,17.46,117800.0,13.9635,13.9715,13.9475,13.9635,117800.0
2009-05-19 14:40:00,17.46,17.46,17.45,17.46,29100.0,13.9635,13.9635,13.9555,13.9635,29100.0
2009-05-19 14:45:00,17.46,17.5,17.45,17.48,72500.0,13.9635,13.9955,13.9555,13.9795,72500.0
2009-05-19 14:50:00,17.49,17.49,17.48,17.49,25300.0,13.9875,13.9875,13.9795,13.9875,25300.0
2009-05-19 14:55:00,17.49,17.49,17.46,17.47,65700.0,13.9875,13.9875,13.9635,13.9715,65700.0
2009-05-19 15:00:00,17.46,17.47,17.46,17.46,26100.0,13.9635,13.9715,13.9635,13.9635,26100.0
2009-05-19 15:05:00,17.47,17.48,17.46,17.47,38700.0,13.9715,13.9795,13.9635,13.9715,38700.0
2009-05-19 15:10:00,17.47,17.47,17.43,17.43,62400.0,13.9715,13.9715,13.9395,13.9395,62400.0
2009-05-19 15:15:00,17.44,17.46,17.43,17.46,79400.0,13.9475,13.9635,13.9395,13.9635,79400.0
2009-05-19 15:20:00,17.46,17.47,17.44,17.47,55500.0,13.9635,13.9715,13.9475,13.9715,55500.0
2009-05-19 15:25:00,17.47,17.48,17.46,17.48,34200.0,13.9715,13.9795,13.9635,13.9795,34200.0
2009-05-19 15:30:00,17.48,17.48,17.41,17.41,104700.0,13.9795,13.9795,13.9235,13.9235,104700.0
2009-05-19 15:35:00,17.41,17.44,17.4,17.41,261500.0,13.9235,13.9475,13.9155,13.9235,261500.0
2009-05-19 15:40:00,17.42,17.44,17.38,17.4,270300.0,13.9315,13.9475,13.8995,13.9155,270300.0
2009-05-19 15:45:00,17.39,17.41,17.38,17.38,303300.0,13.9075,13.9235,13.8995,13.8995,303300.0
2009-05-19 15:50:00,17.38,17.4,17.35,17.35,209000.0,13.8995,13.9155,13.8755,13.8755,209000.0
2009-05-19 15:55:00,17.36,17.36,17.32,17.33,854100.0,13.8835,13.8835,13.8515,13.8595,854100.0
2009-05-20 09:30:00,17.47,17.48,17.38,17.4,308000.0,13.9715,13.9795,13.8995,13.9155,308000.0
2009-05-20 09:35:00,17.4,17.41,17.36,17.38,127100.0,13.9155,13.9235,13.8835,13.8995,127100.0
2009-05-20 09:40:00,17.38,17.48,17.37,17.46,84000.0,13.8995,13.9795,13.8915,13.9635,84000.0
2009-05-20 09:45:00,17.46,17.5,17.44,17.46,172600.0,13.9635,13.9955,13.9475,13.9635,172600.0
2009-05-20 09:50:00,17.46,17.5,17.45,17.47,351700.0,13.9635,13.9955,13.9555,13.9715,351700.0
2009-05-20 09:55:00,17.48,17.48,17.45,17.46,239100.0,13.9795,13.9795,13.9555,13.9635,239100.0
2009-05-20 10:00:00,17.47,17.52,17.47,17.5,61000.0,13.9715,14.0115,13.9715,13.9955,61000.0
2009-05-20 10:05:00,17.51,17.52,17.5,17.51,148900.0,14.0035,14.0115,13.9955,14.0035,148900.0
2009-05-20 10:10:00,17.51,17.51,17.48,17.5,93000.0,14.0035,14.0035,13.9795,13.9955,93000.0
2009-05-20 10:15:00,17.5,17.54,17.49,17.54,155400.0,13.9955,14.0275,13.9875,14.0275,155400.0
2009-05-20 10:20:00,17.54,17.56,17.53,17.55,252100.0,14.0275,14.0435,14.0195,14.0355,252100.0
2009-05-20 10:25:00,17.56,17.56,17.5,17.51,341100.0,14.0435,14.0435,13.9955,14.0035,341100.0
2009-05-20 10:30:00,17.51,17.52,17.5,17.51,70800.0,14.0035,14.0115,13.9955,14.0035,70800.0
2009-05-20 10:35:00,17.5,17.52,17.49,17.5,93200.0,13.9955,14.0115,13.9875,13.9955,93200.0
2009-05-20 10:40:00,17.5,17.52,17.49,17.51,36500.0,13.9955,14.0115,13.9875,14.0035,36500.0
2009-05-20 10:45:00,17.52,17.53,17.5,17.52,25500.0,14.0115,14.0195,13.9955,14.0115,25500.0
2009-05-20 10:50:00,17.52,17.54,17.52,17.53,28200.0,14.0115,14.0275,14.0115,14.0195,28200.0
2009-05-20 10:55:00,17.53,17.53,17.5,17.52,42700.0,14.0195,14.0195,13.9955,14.0115,42700.0
2009-05-20 11:00:00,17.51,17.54,17.51,17.53,16900.0,14.0035,14.0275,14.0035,14.0195,16900.0
2009-05-20 11:05:00,17.53,17.54,17.5,17.5,47500.0,14.0195,14.0275,13.9955,13.9955,47500.0
2009-05-20 11:10:00,17.5,17.52,17.49,17.51,137500.0,13.9955,14.0115,13.9875,14.0035,137500.0
2009-05-20 11:15:00,17.52,17.52,17.49,17.5,61900.0,14.0115,14.0115,13.9875,13.9955,61900.0
2009-05-20 11:20:00,17.5,17.51,17.48,17.48,22400.0,13.9955,14.0035,13.9795,13.9795,22400.0
2009-05-20 11:25:00,17.48,17.5,17.48,17.5,31200.0,13.9795,13.9955,13.9795,13.9955,31200.0
2009-05-20 11:30:00,17.5,17.51,17.49,17.51,28300.0,13.9955,14.0035,13.9875,14.0035,28300.0
2009-05-20 11:35:00,17.51,17.52,17.49,17.5,37100.0,14.0035,14.0115,13.9875,13.9955,37100.0
2009-05-20 11:40:00,17.5,17.53,17.49,17.53,71600.0,13.9955,14.0195,13.9875,14.0195,71600.0
2009-05-20 11:45:00,17.52,17.52,17.48,17.49,70500.0,14.0115,14.0115,13.9795,13.9875,70500.0
2009-05-20 11:50:00,17.49,17.5,17.43,17.43,67700.0,13.9875,13.9955,13.9395,13.9395,67700.0
2009-05-20 11:55:00,17.43,17.45,17.39,17.39,114000.0,13.9395,13.9555,13.9075,13.9075,114000.0
2009-05-20 12:00:00,17.4,17.42,17.39,17.41,25900.0,13.9155,13.9315,13.9075,13.9235,25900.0
2009-05-20 12:05:00,17.42,17.43,17.39,17.39,47200.0,13.9315,13.9395,13.9075,13.9075,47200.0
2009-05-20 12:10:00,17.39,17.41,17.39,17.4,24900.0,13.9075,13.9235,13.9075,13.9155,24900.0
2009-05-20 12:15:00,17.4,17.41,17.39,17.39,31000.0,13.9155,13.9235,13.9075,13.9075,31000.0
2009-05-20 12:20:00,17.39,17.4,17.38,17.39,54600.0,13.9075,13.9155,13.8995,13.9075,54600.0
2009-05-20 12:25:00,17.38,17.39,17.36,17.38,95200.0,13.8995,13.9075,13.8835,13.8995,95200.0
2009-05-20 12:30:00,17.38,17.38,17.33,17.33,33000.0,13.8995,13.8995,13.8595,13.8595,33000.0
2009-05-20 12:35:00,17.32,17.33,17.31,17.32,73400.0,13.8515,13.8595,13.8435,13.8515,73400.0
2009-05-20 12:40:00,17.33,17.33,17.32,17.33,21900.0,13.8595,13.8595,13.8515,13.8595,21900.0
2009-05-20 12:45:00,17.33,17.34,17.32,17.32,101100.0,13.8595,13.8675,13.8515,13.8515,101100.0
2009-05-20 12:50:00,17.33,17.34,17.3,17.32,28600.0,13.8595,13.8675,13.8356,13.8515,28600.0
2009-05-20 12:55:00,17.33,17.34,17.27,17.29,87500.0,13.8595,13.8675,13.8116,13.8276,87500.0
2009-05-20 13:00:00,17.29,17.3,17.27,17.3,162600.0,13.8276,13.8356,13.8116,13.8356,162600.0
2009-05-20 13:05:00,17.3,17.3,17.27,17.29,32800.0,13.8356,13.8356,13.8116,13.8276,32800.0
2009-05-20 13:10:00,17.29,17.31,17.28,17.3,39200.0,13.8276,13.8435,13.8196,13.8356,39200.0
2009-05-20 13:15:00,17.3,17.32,17.29,17.29,24400.0,13.8356,13.8515,13.8276,13.8276,24400.0
2009-05-20 13:20:00,17.3,17.32,17.27,17.32,85500.0,13.8356,13.8515,13.8116,13.8515,85500.0
2009-05-20 13:25:00,17.31,17.35,17.31,17.35,73800.0,13.8435,13.8755,13.8435,13.8755,73800.0
2009-05-20 13:30:00,17.35,17.36,17.34,17.35,47500.0,13.8755,13.8835,13.8675,13.8755,47500.0
2009-05-20 13:35:00,17.34,17.38,17.33,17.38,76900.0,13.8675,13.8995,13.8595,13.8995,76900.0
2009-05-20 13:40:00,17.38,17.4,17.37,17.37,32500.0,13.8995,13.9155,13.8915,13.8915,32500.0
2009-05-20 13:45:00,17.38,17.39,17.37,17.38,59400.0,13.8995,13.9075,13.8915,13.8995,59400.0
2009-05-20 13:50:00,17.37,17.38,17.36,17.38,46800.0,13.8915,13.8995,13.8835,13.8995,46800.0
2009-05-20 13:55:00,17.37,17.37,17.36,17.37,32800.0,13.8915,13.8915,13.8835,13.8915,32800.0
2009-05-20 14:00:00,17.37,17.37,17.3,17.32,135800.0,13.8915,13.8915,13.8356,13.8515,135800.0
2009-05-20 14:05:00,17.32,17.38,17.31,17.36,143300.0,13.8515,13.8995,13.8435,13.8835,143300.0
2009-05-20 14:10:00,17.35,17.38,17.34,17.35,84600.0,13.8755,13.8995,13.8675,13.8755,84600.0
2009-05-20 14:15:00,17.36,17.41,17.35,17.41,61400.0,13.8835,13.9235,13.8755,13.9235,61400.0
2009-05-20 14:20:00,17.42,17.43,17.4,17.42,42600.0,13.9315,13.9395,13.9155,13.9315,42600.0
2009-05-20 14:25:00,17.42,17.42,17.39,17.39,33000.0,13.9315,13.9315,13.9075,13.9075,33000.0
2009-05-20 14:30:00,17.39,17.4,17.33,17.36,87400.0,13.9075,13.9155,13.8595,13.8835,87400.0
2009-05-20 14:35:00,17.35,17.38,17.35,17.37,75300.0,13.8755,13.8995,13.8755,13.8915,75300.0
2009-05-20 14:40:00,17.38,17.42,17.37,17.41,121500.0,13.8995,13.9315,13.8915,13.9235,121500.0
2009-05-20 14:45:00,17.41,17.42,17.4,17.42,36200.0,13.9235,13.9315,13.9155,13.9315,36200.0
2009-05-20 14:50:00,17.41,17.44,17.39,17.42,224900.0,13.9235,13.9475,13.9075,13.9315,224900.0
2009-05-20 14:55:00,17.42,17.43,17.39,17.4,124900.0,13.9315,13.9395,13.9075,13.9155,124900.0
2009-05-20 15:00:00,17.39,17.4,17.34,17.35,198500.0,13.9075,13.9155,13.8675,13.8755,198500.0
2009-05-20 15:05:00,17.34,17.38,17.33,17.33,182800.0,13.8675,13.8995,13.8595,13.8595,182800.0
2009-05-20 15:10:00,17.33,17.34,17.3,17.3,161400.0,13.8595,13.8675,13.8356,13.8356,161400.0
2009-05-20 15:15:00,17.31,17.31,17.27,17.3,69900.0,13.8435,13.8435,13.8116,13.8356,69900.0
2009-05-20 15:20:00,17.29,17.29,17.25,17.25,74600.0,13.8276,13.8276,13.7956,13.7956,74600.0
2009-05-20 15:25:00,17.25,17.29,17.24,17.27,132200.0,13.7956,13.8276,13.7876,13.8116,132200.0
2009-05-20 15:30:00,17.27,17.27,17.23,17.24,96800.0,13.8116,13.8116,13.7796,13.7876,96800.0
2009-05-20 15:35:00,17.24,17.27,17.23,17.24,160500.0,13.7876,13.8116,13.7796,13.7876,160500.0
2009-05-20 15:40:00,17.24,17.25,17.16,17.17,110800.0,13.7876,13.7956,13.7236,13.7316,110800.0
2009-05-20 15:45:00,17.18,17.2,17.17,17.19,155900.0,13.7396,13.7556,13.7316,13.7476,155900.0
2009-05-20 15:50:00,17.2,17.22,17.18,17.2,209000.0,13.7556,13.7716,13.7396,13.7556,209000.0
2009-05-20 15:55:00,17.2,17.22,17.18,17.2,195400.0,13.7556,13.7716,13.7396,13.7556,195400.0
2009-05-21 09:30:00,17.03,17.06,16.98,17.0,219900.0,13.6196,13.6436,13.5796,13.5956,219900.0
2009-05-21 09:35:00,17.02,17.02,16.97,17.0,120200.0,13.6116,13.6116,13.5716,13.5956,120200.0
2009-05-21 09:40:00,16.98,17.03,16.98,17.03,66900.0,13.5796,13.6196,13.5796,13.6196,66900.0
2009-05-21 09:45:00,17.03,17.08,17.02,17.05,53400.0,13.6196,13.6596,13.6116,13.6356,53400.0
2009-05-21 09:50:00,17.06,17.11,17.06,17.06,51500.0,13.6436,13.6836,13.6436,13.6436,51500.0
2009-05-21 09:55:00,17.05,17.06,17.0,17.0,54500.0,13.6356,13.6436,13.5956,13.5956,54500.0
2009-05-21 10:00:00,17.0,17.06,16.98,17.01,282600.0,13.5956,13.6436,13.5796,13.6036,282600.0
2009-05-21 10:05:00,17.01,17.06,17.01,17.06,79200.0,13.6036,13.6436,13.6036,13.6436,79200.0
2009-05-21 10:10:00,17.06,17.06,16.99,16.99,95900.0,13.6436,13.6436,13.5876,13.5876,95900.0
2009-05-21 10:15:00,17.0,17.01,16.95,16.96,37000.0,13.5956,13.6036,13.5556,13.5636,37000.0
2009-05-21 10:20:00,16.96,16.98,16.92,16.93,84100.0,13.5636,13.5796,13.5316,13.5396,84100.0
2009-05-21 10:25:00,16.93,16.94,16.92,16.93,46600.0,13.5396,13.5476,13.5316,13.5396,46600.0
2009-05-21 10:30:00,16.93,16.94,16.9,16.92,133800.0,13.5396,13.5476,13.5157,13.5316,133800.0
2009-05-21 10:35:00,16.92,16.94,16.91,16.94,12400.0,13.5316,13.5476,13.5237,13.5476,12400.0
2009-05-21 10:40:00,16.94,16.96,16.94,16.95,12200.0,13.5476,13.5636,13.5476,13.5556,12200.0
2009-05-21 10:45:00,16.95,16.95,16.92,16.92,29600.0,13.5556,13.5556,13.5316,13.5316,29600.0
2009-05-21 10:50:00,16.92,16.92,16.88,16.88,30500.0,13.5316,13.5316,13.4997,13.4997,30500.0
2009-05-21 10:55:00,16.88,16.88,16.85,16.85,62900.0,13.4997,13.4997,13.4757,13.4757,62900.0
2009-05-21 11:00:00,16.86,16.86,16.8,16.82,111900.0,13.4837,13.4837,13.4357,13.4517,111900.0
2009-05-21 11:05:00,16.82,16.83,16.81,16.81,51200.0,13.4517,13.4597,13.4437,13.4437,51200.0
2009-05-21 11:10:00,16.81,16.84,16.81,16.83,27600.0,13.4437,13.4677,13.4437,13.4597,27600.0
2009-05-21 11:15:00,16.84,16.85,16.83,16.84,27000.0,13.4677,13.4757,13.4597,13.4677,27000.0
2009-05-21 11:20:00,16.84,16.84,16.82,16.83,107300.0,13.4677,13.4677,13.4517,13.4597,107300.0
2009-05-21 11:25:00,16.83,16.84,16.83,16.83,7800.0,13.4597,13.4677,13.4597,13.4597,7800.0
2009-05-21 11:30:00,16.83,16.84,16.82,16.84,30400.0,13.4597,13.4677,13.4517,13.4677,30400.0
2009-05-21 11:35:00,16.84,16.87,16.84,16.86,14400.0,13.4677,13.4917,13.4677,13.4837,14400.0
2009-05-21 11:40:00,16.86,16.87,16.85,16.86,18800.0,13.4837,13.4917,13.4757,13.4837,18800.0
2009-05-21 11:45:00,16.86,16.87,16.85,16.85,11600.0,13.4837,13.4917,13.4757,13.4757,11600.0
2009-05-21 11:50:00,16.86,16.87,16.85,16.87,28400.0,13.4837,13.4917,13.4757,13.4917,28400.0
2009-05-21 11:55:00,16.88,16.9,16.88,16.89,18200.0,13.4997,13.5157,13.4997,13.5077,18200.0
2009-05-21 12:00:00,16.89,16.89,16.87,16.89,34400.0,13.5077,13.5077,13.4917,13.5077,34400.0
2009-05-21 12:05:00,16.89,16.9,16.87,16.88,36600.0,13.5077,13.5157,13.4917,13.4997,36600.0
2009-05-21 12:10:00,16.87,16.88,16.86,16.86,10400.0,13.4917,13.4997,13.4837,13.4837,10400.0
2009-05-21 12:15:00,16.85,16.87,16.84,16.85,43800.0,13.4757,13.4917,13.4677,13.4757,43800.0
2009-05-21 12:20:00,16.85,16.85,16.83,16.83,44100.0,13.4757,13.4757,13.4597,13.4597,44100.0
2009-05-21 12:25:00,16.84,16.84,16.82,16.83,12200.0,13.4677,13.4677,13.4517,13.4597,12200.0
2009-05-21 12:30:00,16.84,16.86,16.84,16.86,15200.0,13.4677,13.4837,13.4677,13.4837,15200.0
2009-05-21 12:35:00,16.85,16.88,16.85,16.87,23100.0,13.4757,13.4997,13.4757,13.4917,23100.0
2009-05-21 12:40:00,16.87,16.87,16.84,16.86,19100.0,13.4917,13.4917,13.4677,13.4837,19100.0
2009-05-21 12:45:00,16.85,16.86,16.84,16.86,15300.0,13.4757,13.4837,13.4677,13.4837,15300.0
2009-05-21 12:50:00,16.87,16.87,16.85,16.85,47900.0,13.4917,13.4917,13.4757,13.4757,47900.0
2009-05-21 12:55:00,16.86,16.9,16.85,16.89,38300.0,13.4837,13.5157,13.4757,13.5077,38300.0
2009-05-21 13:00:00,16.89,16.92,16.88,16.88,16200.0,13.5077,13.5316,13.4997,13.4997,16200.0
2009-05-21 13:05:00,16.88,16.88,16.85,16.86,40200.0,13.4997,13.4997,13.4757,13.4837,40200.0
2009-05-21 13:10:00,16.85,16.87,16.85,16.86,11500.0,13.4757,13.4917,13.4757,13.4837,11500.0
2009-05-21 13:15:00,16.87,16.87,16.83,16.83,35800.0,13.4917,13.4917,13.4597,13.4597,35800.0
2009-05-21 13:20:00,16.83,16.84,16.82,16.83,38500.0,13.4597,13.4677,13.4517,13.4597,38500.0
2009-05-21 13:25:00,16.83,16.83,16.8,16.81,56700.0,13.4597,13.4597,13.4357,13.4437,56700.0
2009-05-21 13:30:00,16.82,16.83,16.81,16.83,69600.0,13.4517,13.4597,13.4437,13.4597,69600.0
2009-05-21 13:35:00,16.82,16.82,16.8,16.81,51400.0,13.4517,13.4517,13.4357,13.4437,51400.0
2009-05-21 13:40:00,16.82,16.83,16.81,16.82,62600.0,13.4517,13.4597,13.4437,13.4517,62600.0
2009-05-21 13:45:00,16.83,16.86,16.83,16.86,94800.0,13.4597,13.4837,13.4597,13.4837,94800.0
2009-05-21 13:50:00,16.86,16.86,16.82,16.83,76100.0,13.4837,13.4837,13.4517,13.4597,76100.0
2009-05-21 13:55:00,16.83,16.85,16.83,16.83,38100.0,13.4597,13.4757,13.4597,13.4597,38100.0
2009-05-21 14:00:00,16.83,16.87,16.82,16.82,115300.0,13.4597,13.4917,13.4517,13.4517,115300.0
2009-05-21 14:05:00,16.82,16.83,16.78,16.79,173000.0,13.4517,13.4597,13.4197,13.4277,173000.0
2009-05-21 14:10:00,16.79,16.79,16.76,16.76,104300.0,13.4277,13.4277,13.4037,13.4037,104300.0
2009-05-21 14:15:00,16.77,16.78,16.75,16.77,11900.0,13.4117,13.4197,13.3957,13.4117,11900.0
2009-05-21 14:20:00,16.77,16.78,16.75,16.76,54900.0,13.4117,13.4197,13.3957,13.4037,54900.0
2009-05-21 14:25:00,16.76,16.78,16.75,16.78,30100.0,13.4037,13.4197,13.3957,13.4197,30100.0
2009-05-21 14:30:00,16.77,16.79,16.75,16.79,235000.0,13.4117,13.4277,13.3957,13.4277,235000.0
2009-05-21 14:35:00,16.79,16.79,16.77,16.77,21500.0,13.4277,13.4277,13.4117,13.4117,21500.0
2009-05-21 14:40:00,16.77,16.77,16.74,16.74,73800.0,13.4117,13.4117,13.3877,13.3877,73800.0
2009-05-21 14:45:00,16.75,16.75,16.72,16.74,157700.0,13.3957,13.3957,13.3717,13.3877,157700.0
2009-05-21 14:50:00,16.74,16.75,16.74,16.74,30500.0,13.3877,13.3957,13.3877,13.3877,30500.0
2009-05-21 14:55:00,16.74,16.78,16.73,16.77,36500.0,13.3877,13.4197,13.3797,13.4117,36500.0
2009-05-21 15:00:00,16.78,16.81,16.77,16.81,27200.0,13.4197,13.4437,13.4117,13.4437,27200.0
2009-05-21 15:05:00,16.81,16.81,16.77,16.77,43500.0,13.4437,13.4437,13.4117,13.4117,43500.0
2009-05-21 15:10:00,16.78,16.81,16.78,16.81,114000.0,13.4197,13.4437,13.4197,13.4437,114000.0
2009-05-21 15:15:00,16.81,16.84,16.8,16.82,33300.0,13.4437,13.4677,13.4357,13.4517,33300.0
2009-05-21 15:20:00,16.82,16.83,16.8,16.81,32500.0,13.4517,13.4597,13.4357,13.4437,32500.0
2009-05-21 15:25:00,16.82,16.82,16.78,16.81,261100.0,13.4517,13.4517,13.4197,13.4437,261100.0
2009-05-21 15:30:00,16.82,16.86,16.82,16.86,89300.0,13.4517,13.4837,13.4517,13.4837,89300.0
2009-05-21 15:35:00,16.85,16.86,16.83,16.83,93300.0,13.4757,13.4837,13.4597,13.4597,93300.0
2009-05-21 15:40:00,16.83,16.86,16.82,16.86,245600.0,13.4597,13.4837,13.4517,13.4837,245600.0
2009-05-21 15:45:00,16.86,16.89,16.86,16.88,149800.0,13.4837,13.5077,13.4837,13.4997,149800.0
2009-05-21 15:50:00,16.88,16.93,16.87,16.91,166000.0,13.4997,13.5396,13.4917,13.5237,166000.0
2009-05-21 15:55:00,16.9,16.92,16.88,16.89,715000.0,13.5157,13.5316,13.4997,13.5077,715000.0
2009-05-22 09:30:00,16.95,17.02,16.86,16.88,119900.0,13.5556,13.6116,13.4837,13.4997,119900.0
2009-05-22 09:35:00,16.87,16.92,16.81,16.81,121900.0,13.4917,13.5316,13.4437,13.4437,121900.0
2009-05-22 09:40:00,16.82,16.83,16.77,16.79,41700.0,13.4517,13.4597,13.4117,13.4277,41700.0
2009-05-22 09:45:00,16.79,16.79,16.73,16.75,73400.0,13.4277,13.4277,13.3797,13.3957,73400.0
2009-05-22 09:50:00,16.75,16.75,16.7,16.74,41700.0,13.3957,13.3957,13.3557,13.3877,41700.0
2009-05-22 09:55:00,16.74,16.8,16.74,16.79,108500.0,13.3877,13.4357,13.3877,13.4277,108500.0
2009-05-22 10:00:00,16.79,16.81,16.76,16.8,138300.0,13.4277,13.4437,13.4037,13.4357,138300.0
2009-05-22 10:05:00,16.8,16.84,16.8,16.81,65400.0,13.4357,13.4677,13.4357,13.4437,65400.0
2009-05-22 10:10:00,16.81,16.84,16.8,16.82,46700.0,13.4437,13.4677,13.4357,13.4517,46700.0
2009-05-22 10:15:00,16.81,16.91,16.81,16.89,40700.0,13.4437,13.5237,13.4437,13.5077,40700.0
2009-05-22 10:20:00,16.9,16.92,16.88,16.89,28900.0,13.5157,13.5316,13.4997,13.5077,28900.0
2009-05-22 10:25:00,16.9,16.91,16.87,16.88,30400.0,13.5157,13.5237,13.4917,13.4997,30400.0
2009-05-22 10:30:00,16.88,16.88,16.83,16.85,49700.0,13.4997,13.4997,13.4597,13.4757,49700.0
2009-05-22 10:35:00,16.85,16.86,16.83,16.84,41200.0,13.4757,13.4837,13.4597,13.4677,41200.0
2009-05-22 10:40:00,16.84,16.92,16.84,16.91,165800.0,13.4677,13.5316,13.4677,13.5237,165800.0
2009-05-22 10:45:00,16.91,16.93,16.9,16.91,36700.0,13.5237,13.5396,13.5157,13.5237,36700.0
2009-05-22 10:50:00,16.91,16.93,16.9,16.9,29900.0,13.5237,13.5396,13.5157,13.5157,29900.0
2009-05-22 10:55:00,16.9,16.91,16.89,16.9,28600.0,13.5157,13.5237,13.5077,13.5157,28600.0
2009-05-22 11:00:00,16.9,16.92,16.89,16.9,18400.0,13.5157,13.5316,13.5077,13.5157,18400.0
2009-05-22 11:05:00,16.9,16.93,16.9,16.93,29700.0,13.5157,13.5396,13.5157,13.5396,29700.0
2009-05-22 11:10:00,16.93,16.97,16.92,16.95,109800.0,13.5396,13.5716,13.5316,13.5556,109800.0
2009-05-22 11:15:00,16.95,16.96,16.94,16.95,68900.0,13.5556,13.5636,13.5476,13.5556,68900.0
2009-05-22 11:20:00,16.97,16.98,16.95,16.96,37000.0,13.5716,13.5796,13.5556,13.5636,37000.0
2009-05-22 11:25:00,16.95,16.96,16.94,16.94,46400.0,13.5556,13.5636,13.5476,13.5476,46400.0
2009-05-22 11:30:00,16.95,16.96,16.94,16.95,30500.0,13.5556,13.5636,13.5476,13.5556,30500.0
2009-05-22 11:35:00,16.95,16.96,16.93,16.93,40600.0,13.5556,13.5636,13.5396,13.5396,40600.0
2009-05-22 11:40:00,16.94,16.95,16.93,16.93,47400.0,13.5476,13.5556,13.5396,13.5396,47400.0
2009-05-22 11:45:00,16.93,16.95,16.93,16.95,14800.0,13.5396,13.5556,13.5396,13.5556,14800.0
2009-05-22 11:50:00,16.94,16.96,16.92,16.92,24900.0,13.5476,13.5636,13.5316,13.5316,24900.0
2009-05-22 11:55:00,16.93,16.94,16.92,16.94,50900.0,13.5396,13.5476,13.5316,13.5476,50900.0
2009-05-22 12:00:00,16.93,16.96,16.93,16.94,50600.0,13.5396,13.5636,13.5396,13.5476,50600.0
2009-05-22 12:05:00,16.95,16.95,16.94,16.95,5900.0,13.5556,13.5556,13.5476,13.5556,5900.0
2009-05-22 12:10:00,16.95,16.97,16.94,16.95,48100.0,13.5556,13.5716,13.5476,13.5556,48100.0
2009-05-22 12:15:00,16.96,16.96,16.93,16.95,22600.0,13.5636,13.5636,13.5396,13.5556,22600.0
2009-05-22 12:20:00,16.95,16.96,16.92,16.92,41800.0,13.5556,13.5636,13.5316,13.5316,41800.0
2009-05-22 12:25:00,16.92,16.94,16.9,16.91,55300.0,13.5316,13.5476,13.5157,13.5237,55300.0
2009-05-22 12:30:00,16.91,16.91,16.9,16.9,12300.0,13.5237,13.5237,13.5157,13.5157,12300.0
2009-05-22 12:35:00,16.91,16.94,16.9,16.93,49200.0,13.5237,13.5476,13.5157,13.5396,49200.0
2009-05-22 12:40:00,16.94,16.96,16.94,16.96,17600.0,13.5476,13.5636,13.5476,13.5636,17600.0
2009-05-22 12:45:00,16.95,16.96,16.94,16.95,40300.0,13.5556,13.5636,13.5476,13.5556,40300.0
2009-05-22 12:50:00,16.95,16.96,16.95,16.96,19100.0,13.5556,13.5636,13.5556,13.5636,19100.0
2009-05-22 12:55:00,16.95,16.99,16.95,16.98,39600.0,13.5556,13.5876,13.5556,13.5796,39600.0
2009-05-22 13:00:00,16.98,17.0,16.98,16.99,46900.0,13.5796,13.5956,13.5796,13.5876,46900.0
2009-05-22 13:05:00,16.99,16.99,16.97,16.98,11400.0,13.5876,13.5876,13.5716,13.5796,11400.0
2009-05-22 13:10:00,16.98,16.98,16.95,16.96,33500.0,13.5796,13.5796,13.5556,13.5636,33500.0
2009-05-22 13:15:00,16.97,16.97,16.96,16.97,4900.0,13.5716,13.5716,13.5636,13.5716,4900.0
2009-05-22 13:20:00,16.97,16.98,16.96,16.97,76200.0,13.5716,13.5796,13.5636,13.5716,76200.0
2009-05-22 13:25:00,16.97,16.98,16.96,16.97,30800.0,13.5716,13.5796,13.5636,13.5716,30800.0
2009-05-22 13:30:00,16.97,16.97,16.91,16.92,76400.0,13.5716,13.5716,13.5237,13.5316,76400.0
2009-05-22 13:35:00,16.92,16.92,16.91,16.91,21100.0,13.5316,13.5316,13.5237,13.5237,21100.0
2009-05-22 13:40:00,16.92,16.94,16.91,16.93,29300.0,13.5316,13.5476,13.5237,13.5396,29300.0
2009-05-22 13:45:00,16.94,16.96,16.94,16.95,15800.0,13.5476,13.5636,13.5476,13.5556,15800.0
2009-05-22 13:50:00,16.95,16.96,16.93,16.94,59700.0,13.5556,13.5636,13.5396,13.5476,59700.0
2009-05-22 13:55:00,16.93,16.96,16.92,16.94,62300.0,13.5396,13.5636,13.5316,13.5476,62300.0
2009-05-22 14:00:00,16.95,16.98,16.95,16.97,125100.0,13.5556,13.5796,13.5556,13.5716,125100.0
2009-05-22 14:05:00,16.97,16.97,16.95,16.96,25100.0,13.5716,13.5716,13.5556,13.5636,25100.0
2009-05-22 14:10:00,16.96,16.97,16.94,16.94,23200.0,13.5636,13.5716,13.5476,13.5476,23200.0
2009-05-22 14:15:00,16.94,16.97,16.94,16.97,39000.0,13.5476,13.5716,13.5476,13.5716,39000.0
2009-05-22 14:20:00,16.96,16.98,16.96,16.98,40100.0,13.5636,13.5796,13.5636,13.5796,40100.0
2009-05-22 14:25:00,16.98,16.98,16.96,16.98,189100.0,13.5796,13.5796,13.5636,13.5796,189100.0
2009-05-22 14:30:00,16.97,16.98,16.96,16.97,116000.0,13.5716,13.5796,13.5636,13.5716,116000.0
2009-05-22 14:35:00,16.96,16.97,16.96,16.97,4600.0,13.5636,13.5716,13.5636,13.5716,4600.0
2009-05-22 14:40:00,16.97,16.99,16.96,16.99,21000.0,13.5716,13.5876,13.5636,13.5876,21000.0
2009-05-22 14:45:00,16.99,16.99,16.97,16.97,11900.0,13.5876,13.5876,13.5716,13.5716,11900.0
2009-05-22 14:50:00,16.97,16.97,16.96,16.97,20600.0,13.5716,13.5716,13.5636,13.5716,20600.0
2009-05-22 14:55:00,16.97,17.01,16.97,17.01,46100.0,13.5716,13.6036,13.5716,13.6036,46100.0
2009-05-22 15:00:00,17.0,17.0,16.98,17.0,25200.0,13.5956,13.5956,13.5796,13.5956,25200.0
2009-05-22 15:05:00,16.99,17.01,16.99,17.0,14000.0,13.5876,13.6036,13.5876,13.5956,14000.0
2009-05-22 15:10:00,17.01,17.04,17.0,17.03,84500.0,13.6036,13.6276,13.5956,13.6196,84500.0
2009-05-22 15:15:00,17.03,17.03,16.96,16.98,42900.0,13.6196,13.6196,13.5636,13.5796,42900.0
2009-05-22 15:20:00,16.97,16.99,16.94,16.94,93600.0,13.5716,13.5876,13.5476,13.5476,93600.0
2009-05-22 15:25:00,16.94,16.95,16.92,16.93,123800.0,13.5476,13.5556,13.5316,13.5396,123800.0
2009-05-22 15:30:00,16.93,16.95,16.92,16.95,105900.0,13.5396,13.5556,13.5316,13.5556,105900.0
2009-05-22 15:35:00,16.94,16.98,16.94,16.96,109300.0,13.5476,13.5796,13.5476,13.5636,109300.0
2009-05-22 15:40:00,16.96,16.96,16.93,16.94,174500.0,13.5636,13.5636,13.5396,13.5476,174500.0
2009-05-22 15:45:00,16.94,16.94,16.88,16.9,194800.0,13.5476,13.5476,13.4997,13.5157,194800.0
2009-05-22 15:50:00,16.9,16.9,16.87,16.88,106400.0,13.5157,13.5157,13.4917,13.4997,106400.0
2009-05-22 15:55:00,16.87,16.88,16.84,16.86,170700.0,13.4917,13.4997,13.4677,13.4837,170700.0
2009-05-26 09:30:00,16.7,16.86,16.7,16.85,180100.0,13.3557,13.4837,13.3557,13.4757,180100.0
2009-05-26 09:35:00,16.86,16.93,16.85,16.93,90200.0,13.4837,13.5396,13.4757,13.5396,90200.0
2009-05-26 09:40:00,16.92,17.01,16.91,16.99,142800.0,13.5316,13.6036,13.5237,13.5876,142800.0
2009-05-26 09:45:00,16.99,17.03,16.99,17.01,86600.0,13.5876,13.6196,13.5876,13.6036,86600.0
2009-05-26 09:50:00,17.01,17.03,16.99,16.99,65200.0,13.6036,13.6196,13.5876,13.5876,65200.0
2009-05-26 09:55:00,17.0,17.03,17.0,17.03,28400.0,13.5956,13.6196,13.5956,13.6196,28400.0
2009-05-26 10:00:00,17.03,17.18,17.03,17.16,568700.0,13.6196,13.7396,13.6196,13.7236,568700.0
2009-05-26 10:05:00,17.15,17.2,17.15,17.19,105600.0,13.7156,13.7556,13.7156,13.7476,105600.0
2009-05-26 10:10:00,17.19,17.26,17.18,17.26,101000.0,13.7476,13.8036,13.7396,13.8036,101000.0
2009-05-26 10:15:00,17.26,17.31,17.25,17.27,128400.0,13.8036,13.8435,13.7956,13.8116,128400.0
2009-05-26 10:20:00,17.27,17.3,17.26,17.28,148800.0,13.8116,13.8356,13.8036,13.8196,148800.0
2009-05-26 10:25:00,17.28,17.29,17.25,17.28,111800.0,13.8196,13.8276,13.7956,13.8196,111800.0
2009-05-26 10:30:00,17.28,17.31,17.28,17.3,116200.0,13.8196,13.8435,13.8196,13.8356,116200.0
2009-05-26 10:35:00,17.3,17.34,17.29,17.29,55900.0,13.8356,13.8675,13.8276,13.8276,55900.0
2009-05-26 10:40:00,17.29,17.31,17.28,17.29,66800.0,13.8276,13.8435,13.8196,13.8276,66800.0
2009-05-26 10:45:00,17.28,17.32,17.28,17.3,50900.0,13.8196,13.8515,13.8196,13.8356,50900.0
2009-05-26 10:50:00,17.3,17.34,17.3,17.34,41000.0,13.8356,13.8675,13.8356,13.8675,41000.0
2009-05-26 10:55:00,17.34,17.35,17.31,17.31,17600.0,13.8675,13.8755,13.8435,13.8435,17600.0
2009-05-26 11:00:00,17.32,17.33,17.3,17.32,105000.0,13.8515,13.8595,13.8356,13.8515,105000.0
2009-05-26 11:05:00,17.31,17.32,17.3,17.31,34500.0,13.8435,13.8515,13.8356,13.8435,34500.0
2009-05-26 11:10:00,17.3,17.32,17.3,17.31,27700.0,13.8356,13.8515,13.8356,13.8435,27700.0
2009-05-26 11:15:00,17.31,17.31,17.29,17.31,31300.0,13.8435,13.8435,13.8276,13.8435,31300.0
2009-05-26 11:20:00,17.31,17.34,17.3,17.34,30300.0,13.8435,13.8675,13.8356,13.8675,30300.0
2009-05-26 11:25:00,17.34,17.34,17.32,17.33,40500.0,13.8675,13.8675,13.8515,13.8595,40500.0
2009-05-26 11:30:00,17.32,17.33,17.31,17.31,17100.0,13.8515,13.8595,13.8435,13.8435,17100.0
2009-05-26 11:35:00,17.32,17.32,17.3,17.32,49100.0,13.8515,13.8515,13.8356,13.8515,49100.0
2009-05-26 11:40:00,17.32,17.36,17.32,17.36,97700.0,13.8515,13.8835,13.8515,13.8835,97700.0
2009-05-26 11:45:00,17.36,17.37,17.35,17.36,37400.0,13.8835,13.8915,13.8755,13.8835,37400.0
2009-05-26 11:50:00,17.36,17.38,17.35,17.36,21200.0,13.8835,13.8995,13.8755,13.8835,21200.0
2009-05-26 11:55:00,17.37,17.38,17.36,17.36,7200.0,13.8915,13.8995,13.8835,13.8835,7200.0
2009-05-26 12:00:00,17.36,17.37,17.35,17.36,44300.0,13.8835,13.8915,13.8755,13.8835,44300.0
2009-05-26 12:05:00,17.36,17.36,17.33,17.33,26600.0,13.8835,13.8835,13.8595,13.8595,26600.0
2009-05-26 12:10:00,17.34,17.34,17.32,17.34,40600.0,13.8675,13.8675,13.8515,13.8675,40600.0
2009-05-26 12:15:00,17.33,17.35,17.33,17.34,17600.0,13.8595,13.8755,13.8595,13.8675,17600.0
2009-05-26 12:20:00,17.35,17.35,17.34,17.35,6900.0,13.8755,13.8755,13.8675,13.8755,6900.0
2009-05-26 12:25:00,17.36,17.38,17.35,17.36,21200.0,13.8835,13.8995,13.8755,13.8835,21200.0
2009-05-26 12:30:00,17.36,17.38,17.36,17.38,12500.0,13.8835,13.8995,13.8835,13.8995,12500.0
2009-05-26 12:35:00,17.38,17.38,17.36,17.37,10800.0,13.8995,13.8995,13.8835,13.8915,10800.0
2009-05-26 12:40:00,17.37,17.38,17.36,17.36,17500.0,13.8915,13.8995,13.8835,13.8835,17500.0
2009-05-26 12:45:00,17.37,17.4,17.35,17.39,61100.0,13.8915,13.9155,13.8755,13.9075,61100.0
2009-05-26 12:50:00,17.39,17.41,17.38,17.41,24600.0,13.9075,13.9235,13.8995,13.9235,24600.0
2009-05-26 12:55:00,17.41,17.41,17.38,17.38,12000.0,13.9235,13.9235,13.8995,13.8995,12000.0
2009-05-26 13:00:00,17.38,17.4,17.38,17.4,17600.0,13.8995,13.9155,13.8995,13.9155,17600.0
2009-05-26 13:05:00,17.41,17.42,17.39,17.4,24000.0,13.9235,13.9315,13.9075,13.9155,24000.0
2009-05-26 13:10:00,17.39,17.4,17.38,17.38,21200.0,13.9075,13.9155,13.8995,13.8995,21200.0
2009-05-26 13:15:00,17.38,17.41,17.38,17.4,22400.0,13.8995,13.9235,13.8995,13.9155,22400.0
2009-05-26 13:20:00,17.39,17.4,17.38,17.38,7700.0,13.9075,13.9155,13.8995,13.8995,7700.0
2009-05-26 13:25:00,17.39,17.4,17.38,17.39,9600.0,13.9075,13.9155,13.8995,13.9075,9600.0
2009-05-26 13:30:00,17.39,17.4,17.37,17.39,37700.0,13.9075,13.9155,13.8915,13.9075,37700.0
2009-05-26 13:35:00,17.39,17.4,17.38,17.38,44700.0,13.9075,13.9155,13.8995,13.8995,44700.0
2009-05-26 13:40:00,17.39,17.41,17.37,17.4,51800.0,13.9075,13.9235,13.8915,13.9155,51800.0
2009-05-26 13:45:00,17.4,17.42,17.4,17.4,17000.0,13.9155,13.9315,13.9155,13.9155,17000.0
2009-05-26 13:50:00,17.4,17.41,17.39,17.4,50900.0,13.9155,13.9235,13.9075,13.9155,50900.0
2009-05-26 13:55:00,17.4,17.42,17.39,17.41,17500.0,13.9155,13.9315,13.9075,13.9235,17500.0
2009-05-26 14:00:00,17.41,17.42,17.4,17.4,78300.0,13.9235,13.9315,13.9155,13.9155,78300.0
2009-05-26 14:05:00,17.41,17.42,17.4,17.41,53800.0,13.9235,13.9315,13.9155,13.9235,53800.0
2009-05-26 14:10:00,17.41,17.41,17.39,17.39,9900.0,13.9235,13.9235,13.9075,13.9075,9900.0
2009-05-26 14:15:00,17.39,17.42,17.39,17.4,21900.0,13.9075,13.9315,13.9075,13.9155,21900.0
2009-05-26 14:20:00,17.39,17.39,17.36,17.37,20000.0,13.9075,13.9075,13.8835,13.8915,20000.0
2009-05-26 14:25:00,17.37,17.38,17.36,17.38,69000.0,13.8915,13.8995,13.8835,13.8995,69000.0
2009-05-26 14:30:00,17.37,17.4,17.37,17.39,37200.0,13.8915,13.9155,13.8915,13.9075,37200.0
2009-05-26 14:35:00,17.4,17.41,17.38,17.4,58400.0,13.9155,13.9235,13.8995,13.9155,58400.0
2009-05-26 14:40:00,17.4,17.42,17.4,17.41,26700.0,13.9155,13.9315,13.9155,13.9235,26700.0
2009-05-26 14:45:00,17.41,17.42,17.39,17.39,84700.0,13.9235,13.9315,13.9075,13.9075,84700.0
2009-05-26 14:50:00,17.39,17.4,17.37,17.38,83700.0,13.9075,13.9155,13.8915,13.8995,83700.0
2009-05-26 14:55:00,17.38,17.39,17.35,17.35,17500.0,13.8995,13.9075,13.8755,13.8755,17500.0
2009-05-26 15:00:00,17.36,17.38,17.36,17.36,33100.0,13.8835,13.8995,13.8835,13.8835,33100.0
2009-05-26 15:05:00,17.37,17.37,17.35,17.37,39000.0,13.8915,13.8915,13.8755,13.8915,39000.0
2009-05-26 15:10:00,17.37,17.4,17.36,17.36,63200.0,13.8915,13.9155,13.8835,13.8835,63200.0
2009-05-26 15:15:00,17.36,17.36,17.31,17.33,99200.0,13.8835,13.8835,13.8435,13.8595,99200.0
2009-05-26 15:20:00,17.33,17.36,17.32,17.35,50900.0,13.8595,13.8835,13.8515,13.8755,50900.0
2009-05-26 15:25:00,17.35,17.37,17.34,17.34,75800.0,13.8755,13.8915,13.8675,13.8675,75800.0
2009-05-26 15:30:00,17.33,17.38,17.32,17.36,84800.0,13.8595,13.8995,13.8515,13.8835,84800.0
2009-05-26 15:35:00,17.37,17.38,17.33,17.36,72900.0,13.8915,13.8995,13.8595,13.8835,72900.0
2009-05-26 15:40:00,17.36,17.37,17.32,17.34,151600.0,13.8835,13.8915,13.8515,13.8675,151600.0
2009-05-26 15:45:00,17.33,17.33,17.28,17.32,286400.0,13.8595,13.8595,13.8196,13.8515,286400.0
2009-05-26 15:50:00,17.33,17.36,17.31,17.34,235200.0,13.8595,13.8835,13.8435,13.8675,235200.0
2009-05-26 15:55:00,17.35,17.41,17.34,17.39,417700.0,13.8755,13.9235,13.8675,13.9075,417700.0
2009-05-27 09:30:00,17.39,17.42,17.33,17.34,71000.0,13.9075,13.9315,13.8595,13.8675,71000.0
2009-05-27 09:35:00,17.33,17.41,17.33,17.38,69700.0,13.8595,13.9235,13.8595,13.8995,69700.0
2009-05-27 09:40:00,17.39,17.39,17.33,17.37,97100.0,13.9075,13.9075,13.8595,13.8915,97100.0
2009-05-27 09:45:00,17.37,17.43,17.35,17.42,74200.0,13.8915,13.9395,13.8755,13.9315,74200.0
2009-05-27 09:50:00,17.43,17.48,17.43,17.46,343300.0,13.9395,13.9795,13.9395,13.9635,343300.0
2009-05-27 09:55:00,17.46,17.47,17.44,17.46,182000.0,13.9635,13.9715,13.9475,13.9635,182000.0
2009-05-27 10:00:00,17.46,17.52,17.38,17.38,224700.0,13.9635,14.0115,13.8995,13.8995,224700.0
2009-05-27 10:05:00,17.39,17.4,17.36,17.39,114100.0,13.9075,13.9155,13.8835,13.9075,114100.0
2009-05-27 10:10:00,17.39,17.43,17.38,17.4,212800.0,13.9075,13.9395,13.8995,13.9155,212800.0
2009-05-27 10:15:00,17.4,17.42,17.4,17.42,241000.0,13.9155,13.9315,13.9155,13.9315,241000.0
2009-05-27 10:20:00,17.42,17.5,17.42,17.49,110500.0,13.9315,13.9955,13.9315,13.9875,110500.0
2009-05-27 10:25:00,17.5,17.51,17.48,17.49,82600.0,13.9955,14.0035,13.9795,13.9875,82600.0
2009-05-27 10:30:00,17.49,17.5,17.47,17.48,75700.0,13.9875,13.9955,13.9715,13.9795,75700.0
2009-05-27 10:35:00,17.48,17.55,17.48,17.53,66700.0,13.9795,14.0355,13.9795,14.0195,66700.0
2009-05-27 10:40:00,17.54,17.55,17.49,17.49,134800.0,14.0275,14.0355,13.9875,13.9875,134800.0
2009-05-27 10:45:00,17.5,17.52,17.47,17.52,153500.0,13.9955,14.0115,13.9715,14.0115,153500.0
2009-05-27 10:50:00,17.52,17.54,17.51,17.52,164400.0,14.0115,14.0275,14.0035,14.0115,164400.0
2009-05-27 10:55:00,17.52,17.56,17.51,17.55,35700.0,14.0115,14.0435,14.0035,14.0355,35700.0
2009-05-27 11:00:00,17.56,17.56,17.51,17.51,103600.0,14.0435,14.0435,14.0035,14.0035,103600.0
2009-05-27 11:05:00,17.52,17.52,17.49,17.5,87600.0,14.0115,14.0115,13.9875,13.9955,87600.0
2009-05-27 11:10:00,17.51,17.55,17.51,17.53,135100.0,14.0035,14.0355,14.0035,14.0195,135100.0
2009-05-27 11:15:00,17.53,17.53,17.51,17.52,29800.0,14.0195,14.0195,14.0035,14.0115,29800.0
2009-05-27 11:20:00,17.53,17.53,17.5,17.51,73500.0,14.0195,14.0195,13.9955,14.0035,73500.0
2009-05-27 11:25:00,17.5,17.55,17.5,17.54,62600.0,13.9955,14.0355,13.9955,14.0275,62600.0
2009-05-27 11:30:00,17.53,17.57,17.52,17.56,57500.0,14.0195,14.0515,14.0115,14.0435,57500.0
2009-05-27 11:35:00,17.56,17.57,17.55,17.55,69300.0,14.0435,14.0515,14.0355,14.0355,69300.0
2009-05-27 11:40:00,17.55,17.56,17.54,17.55,107300.0,14.0355,14.0435,14.0275,14.0355,107300.0
2009-05-27 11:45:00,17.55,17.55,17.53,17.55,46500.0,14.0355,14.0355,14.0195,14.0355,46500.0
2009-05-27 11:50:00,17.55,17.56,17.53,17.54,43500.0,14.0355,14.0435,14.0195,14.0275,43500.0
2009-05-27 11:55:00,17.53,17.54,17.52,17.53,37500.0,14.0195,14.0275,14.0115,14.0195,37500.0
2009-05-27 12:00:00,17.54,17.57,17.54,17.57,39800.0,14.0275,14.0515,14.0275,14.0515,39800.0
2009-05-27 12:05:00,17.57,17.58,17.55,17.57,136700.0,14.0515,14.0595,14.0355,14.0515,136700.0
2009-05-27 12:10:00,17.57,17.6,17.55,17.6,111700.0,14.0515,14.0755,14.0355,14.0755,111700.0
2009-05-27 12:15:00,17.59,17.6,17.58,17.58,52900.0,14.0675,14.0755,14.0595,14.0595,52900.0
2009-05-27 12:20:00,17.59,17.59,17.55,17.58,90700.0,14.0675,14.0675,14.0355,14.0595,90700.0
2009-05-27 12:25:00,17.58,17.58,17.55,17.55,150100.0,14.0595,14.0595,14.0355,14.0355,150100.0
2009-05-27 12:30:00,17.55,17.55,17.53,17.54,45900.0,14.0355,14.0355,14.0195,14.0275,45900.0
2009-05-27 12:35:00,17.55,17.55,17.51,17.52,20900.0,14.0355,14.0355,14.0035,14.0115,20900.0
2009-05-27 12:40:00,17.52,17.55,17.51,17.52,91600.0,14.0115,14.0355,14.0035,14.0115,91600.0
2009-05-27 12:45:00,17.53,17.54,17.51,17.54,61600.0,14.0195,14.0275,14.0035,14.0275,61600.0
2009-05-27 12:50:00,17.54,17.55,17.51,17.52,27500.0,14.0275,14.0355,14.0035,14.0115,27500.0
2009-05-27 12:55:00,17.52,17.52,17.48,17.49,39500.0,14.0115,14.0115,13.9795,13.9875,39500.0
2009-05-27 13:00:00,17.49,17.54,17.48,17.54,42400.0,13.9875,14.0275,13.9795,14.0275,42400.0
2009-05-27 13:05:00,17.54,17.54,17.51,17.51,40300.0,14.0275,14.0275,14.0035,14.0035,40300.0
2009-05-27 13:10:00,17.51,17.52,17.5,17.52,13600.0,14.0035,14.0115,13.9955,14.0115,13600.0
2009-05-27 13:15:00,17.52,17.54,17.52,17.52,33000.0,14.0115,14.0275,14.0115,14.0115,33000.0
2009-05-27 13:20:00,17.52,17.54,17.51,17.53,34400.0,14.0115,14.0275,14.0035,14.0195,34400.0
2009-05-27 13:25:00,17.53,17.53,17.51,17.52,45300.0,14.0195,14.0195,14.0035,14.0115,45300.0
2009-05-27 13:30:00,17.51,17.51,17.46,17.46,124700.0,14.0035,14.0035,13.9635,13.9635,124700.0
2009-05-27 13:35:00,17.46,17.46,17.41,17.41,39300.0,13.9635,13.9635,13.9235,13.9235,39300.0
2009-05-27 13:40:00,17.41,17.44,17.41,17.43,58800.0,13.9235,13.9475,13.9235,13.9395,58800.0
2009-05-27 13:45:00,17.43,17.43,17.38,17.38,82100.0,13.9395,13.9395,13.8995,13.8995,82100.0
2009-05-27 13:50:00,17.38,17.38,17.31,17.35,66500.0,13.8995,13.8995,13.8435,13.8755,66500.0
2009-05-27 13:55:00,17.36,17.38,17.35,17.38,35100.0,13.8835,13.8995,13.8755,13.8995,35100.0
2009-05-27 14:00:00,17.37,17.38,17.34,17.35,61000.0,13.8915,13.8995,13.8675,13.8755,61000.0
2009-05-27 14:05:00,17.34,17.35,17.3,17.31,38500.0,13.8675,13.8755,13.8356,13.8435,38500.0
2009-05-27 14:10:00,17.31,17.36,17.3,17.34,63100.0,13.8435,13.8835,13.8356,13.8675,63100.0
2009-05-27 14:15:00,17.34,17.35,17.32,17.35,19900.0,13.8675,13.8755,13.8515,13.8755,19900.0
2009-05-27 14:20:00,17.36,17.36,17.28,17.31,76100.0,13.8835,13.8835,13.8196,13.8435,76100.0
2009-05-27 14:25:00,17.3,17.32,17.3,17.32,34000.0,13.8356,13.8515,13.8356,13.8515,34000.0
2009-05-27 14:30:00,17.32,17.34,17.29,17.3,77100.0,13.8515,13.8675,13.8276,13.8356,77100.0
2009-05-27 14:35:00,17.3,17.36,17.3,17.36,39800.0,13.8356,13.8835,13.8356,13.8835,39800.0
2009-05-27 14:40:00,17.36,17.37,17.34,17.36,35300.0,13.8835,13.8915,13.8675,13.8835,35300.0
2009-05-27 14:45:00,17.36,17.38,17.35,17.38,53200.0,13.8835,13.8995,13.8755,13.8995,53200.0
2009-05-27 14:50:00,17.38,17.38,17.35,17.37,30400.0,13.8995,13.8995,13.8755,13.8915,30400.0
2009-05-27 14:55:00,17.37,17.38,17.33,17.34,78400.0,13.8915,13.8995,13.8595,13.8675,78400.0
2009-05-27 15:00:00,17.34,17.38,17.33,17.37,62900.0,13.8675,13.8995,13.8595,13.8915,62900.0
2009-05-27 15:05:00,17.38,17.41,17.37,17.38,151800.0,13.8995,13.9235,13.8915,13.8995,151800.0
2009-05-27 15:10:00,17.38,17.38,17.33,17.35,77100.0,13.8995,13.8995,13.8595,13.8755,77100.0
2009-05-27 15:15:00,17.35,17.37,17.33,17.34,163700.0,13.8755,13.8915,13.8595,13.8675,163700.0
2009-05-27 15:20:00,17.33,17.33,17.25,17.25,91300.0,13.8595,13.8595,13.7956,13.7956,91300.0
2009-05-27 15:25:00,17.25,17.26,17.22,17.23,240500.0,13.7956,13.8036,13.7716,13.7796,240500.0
2009-05-27 15:30:00,17.24,17.27,17.23,17.24,152800.0,13.7876,13.8116,13.7796,13.7876,152800.0
2009-05-27 15:35:00,17.24,17.25,17.2,17.23,413300.0,13.7876,13.7956,13.7556,13.7796,413300.0
2009-05-27 15:40:00,17.23,17.26,17.22,17.24,355400.0,13.7796,13.8036,13.7716,13.7876,355400.0
2009-05-27 15:45:00,17.25,17.29,17.25,17.27,127700.0,13.7956,13.8276,13.7956,13.8116,127700.0
2009-05-27 15:50:00,17.28,17.29,17.23,17.23,149700.0,13.8196,13.8276,13.7796,13.7796,149700.0
2009-05-27 15:55:00,17.23,17.25,17.21,17.23,171600.0,13.7796,13.7956,13.7636,13.7796,171600.0
2009-05-28 09:30:00,17.39,17.45,17.33,17.39,236200.0,13.9075,13.9555,13.8595,13.9075,236200.0
2009-05-28 09:35:00,17.4,17.41,17.37,17.4,68200.0,13.9155,13.9235,13.8915,13.9155,68200.0
2009-05-28 09:40:00,17.41,17.43,17.39,17.4,92200.0,13.9235,13.9395,13.9075,13.9155,92200.0
2009-05-28 09:45:00,17.4,17.42,17.4,17.4,87300.0,13.9155,13.9315,13.9155,13.9155,87300.0
2009-05-28 09:50:00,17.41,17.43,17.39,17.4,33400.0,13.9235,13.9395,13.9075,13.9155,33400.0
2009-05-28 09:55:00,17.4,17.41,17.32,17.34,106700.0,13.9155,13.9235,13.8515,13.8675,106700.0
2009-05-28 10:00:00,17.34,17.34,17.24,17.25,133200.0,13.8675,13.8675,13.7876,13.7956,133200.0
2009-05-28 10:05:00,17.25,17.25,17.16,17.19,93300.0,13.7956,13.7956,13.7236,13.7476,93300.0
2009-05-28 10:10:00,17.19,17.19,17.11,17.17,70700.0,13.7476,13.7476,13.6836,13.7316,70700.0
2009-05-28 10:15:00,17.17,17.21,17.17,17.2,80100.0,13.7316,13.7636,13.7316,13.7556,80100.0
2009-05-28 10:20:00,17.2,17.22,17.16,17.17,37400.0,13.7556,13.7716,13.7236,13.7316,37400.0
2009-05-28 10:25:00,17.17,17.21,17.14,17.18,74300.0,13.7316,13.7636,13.7076,13.7396,74300.0
2009-05-28 10:30:00,17.19,17.2,17.16,17.16,50500.0,13.7476,13.7556,13.7236,13.7236,50500.0
2009-05-28 10:35:00,17.17,17.2,17.16,17.16,47300.0,13.7316,13.7556,13.7236,13.7236,47300.0
2009-05-28 10:40:00,17.16,17.18,17.14,17.17,88100.0,13.7236,13.7396,13.7076,13.7316,88100.0
2009-05-28 10:45:00,17.18,17.18,17.15,17.16,140100.0,13.7396,13.7396,13.7156,13.7236,140100.0
2009-05-28 10:50:00,17.17,17.19,17.15,17.16,96000.0,13.7316,13.7476,13.7156,13.7236,96000.0
2009-05-28 10:55:00,17.16,17.22,17.16,17.21,75200.0,13.7236,13.7716,13.7236,13.7636,75200.0
2009-05-28 11:00:00,17.21,17.25,17.21,17.25,61100.0,13.7636,13.7956,13.7636,13.7956,61100.0
2009-05-28 11:05:00,17.26,17.3,17.25,17.29,94800.0,13.8036,13.8356,13.7956,13.8276,94800.0
2009-05-28 11:10:00,17.28,17.3,17.25,17.27,91100.0,13.8196,13.8356,13.7956,13.8116,91100.0
2009-05-28 11:15:00,17.27,17.29,17.24,17.24,82000.0,13.8116,13.8276,13.7876,13.7876,82000.0
2009-05-28 11:20:00,17.24,17.27,17.23,17.26,81800.0,13.7876,13.8116,13.7796,13.8036,81800.0
2009-05-28 11:25:00,17.26,17.28,17.26,17.27,34000.0,13.8036,13.8196,13.8036,13.8116,34000.0
2009-05-28 11:30:00,17.27,17.3,17.26,17.29,36700.0,13.8116,13.8356,13.8036,13.8276,36700.0
2009-05-28 11:35:00,17.28,17.3,17.27,17.27,40900.0,13.8196,13.8356,13.8116,13.8116,40900.0
2009-05-28 11:40:00,17.26,17.27,17.25,17.26,23500.0,13.8036,13.8116,13.7956,13.8036,23500.0
2009-05-28 11:45:00,17.27,17.34,17.26,17.34,43900.0,13.8116,13.8675,13.8036,13.8675,43900.0
2009-05-28 11:50:00,17.35,17.35,17.31,17.32,53300.0,13.8755,13.8755,13.8435,13.8515,53300.0
2009-05-28 11:55:00,17.33,17.36,17.32,17.34,79500.0,13.8595,13.8835,13.8515,13.8675,79500.0
2009-05-28 12:00:00,17.35,17.36,17.32,17.32,28400.0,13.8755,13.8835,13.8515,13.8515,28400.0
2009-05-28 12:05:00,17.32,17.32,17.27,17.28,32100.0,13.8515,13.8515,13.8116,13.8196,32100.0
2009-05-28 12:10:00,17.27,17.28,17.26,17.27,50900.0,13.8116,13.8196,13.8036,13.8116,50900.0
2009-05-28 12:15:00,17.27,17.28,17.25,17.25,90400.0,13.8116,13.8196,13.7956,13.7956,90400.0
2009-05-28 12:20:00,17.25,17.25,17.22,17.23,18400.0,13.7956,13.7956,13.7716,13.7796,18400.0
2009-05-28 12:25:00,17.24,17.25,17.23,17.24,37100.0,13.7876,13.7956,13.7796,13.7876,37100.0
2009-05-28 12:30:00,17.24,17.25,17.22,17.25,24400.0,13.7876,13.7956,13.7716,13.7956,24400.0
2009-05-28 12:35:00,17.25,17.26,17.24,17.25,47100.0,13.7956,13.8036,13.7876,13.7956,47100.0
2009-05-28 12:40:00,17.26,17.27,17.25,17.26,29500.0,13.8036,13.8116,13.7956,13.8036,29500.0
2009-05-28 12:45:00,17.26,17.27,17.22,17.24,23900.0,13.8036,13.8116,13.7716,13.7876,23900.0
2009-05-28 12:50:00,17.24,17.25,17.2,17.22,31100.0,13.7876,13.7956,13.7556,13.7716,31100.0
2009-05-28 12:55:00,17.22,17.23,17.2,17.22,20200.0,13.7716,13.7796,13.7556,13.7716,20200.0
2009-05-28 13:00:00,17.23,17.3,17.22,17.29,151200.0,13.7796,13.8356,13.7716,13.8276,151200.0
2009-05-28 13:05:00,17.3,17.32,17.3,17.3,48800.0,13.8356,13.8515,13.8356,13.8356,48800.0
2009-05-28 13:10:00,17.3,17.36,17.3,17.36,68800.0,13.8356,13.8835,13.8356,13.8835,68800.0
2009-05-28 13:15:00,17.37,17.44,17.37,17.43,150300.0,13.8915,13.9475,13.8915,13.9395,150300.0
2009-05-28 13:20:00,17.44,17.45,17.43,17.43,99100.0,13.9475,13.9555,13.9395,13.9395,99100.0
2009-05-28 13:25:00,17.43,17.45,17.41,17.41,49500.0,13.9395,13.9555,13.9235,13.9235,49500.0
2009-05-28 13:30:00,17.41,17.42,17.4,17.42,59200.0,13.9235,13.9315,13.9155,13.9315,59200.0
2009-05-28 13:35:00,17.43,17.45,17.41,17.43,46500.0,13.9395,13.9555,13.9235,13.9395,46500.0
2009-05-28 13:40:00,17.43,17.44,17.4,17.42,37200.0,13.9395,13.9475,13.9155,13.9315,37200.0
2009-05-28 13:45:00,17.41,17.42,17.4,17.41,49400.0,13.9235,13.9315,13.9155,13.9235,49400.0
2009-05-28 13:50:00,17.41,17.42,17.4,17.4,29200.0,13.9235,13.9315,13.9155,13.9155,29200.0
2009-05-28 13:55:00,17.4,17.4,17.36,17.4,86400.0,13.9155,13.9155,13.8835,13.9155,86400.0
2009-05-28 14:00:00,17.4,17.43,17.39,17.41,62400.0,13.9155,13.9395,13.9075,13.9235,62400.0
2009-05-28 14:05:00,17.42,17.45,17.42,17.45,33300.0,13.9315,13.9555,13.9315,13.9555,33300.0
2009-05-28 14:10:00,17.46,17.46,17.42,17.42,50200.0,13.9635,13.9635,13.9315,13.9315,50200.0
2009-05-28 14:15:00,17.42,17.46,17.41,17.45,45400.0,13.9315,13.9635,13.9235,13.9555,45400.0
2009-05-28 14:20:00,17.45,17.51,17.45,17.51,79000.0,13.9555,14.0035,13.9555,14.0035,79000.0
2009-05-28 14:25:00,17.52,17.53,17.49,17.49,66600.0,14.0115,14.0195,13.9875,13.9875,66600.0
2009-05-28 14:30:00,17.5,17.54,17.49,17.53,98000.0,13.9955,14.0275,13.9875,14.0195,98000.0
2009-05-28 14:35:00,17.54,17.54,17.5,17.51,45300.0,14.0275,14.0275,13.9955,14.0035,45300.0
2009-05-28 14:40:00,17.5,17.52,17.45,17.46,49700.0,13.9955,14.0115,13.9555,13.9635,49700.0
2009-05-28 14:45:00,17.46,17.47,17.46,17.47,41400.0,13.9635,13.9715,13.9635,13.9715,41400.0
2009-05-28 14:50:00,17.48,17.51,17.47,17.5,149300.0,13.9795,14.0035,13.9715,13.9955,149300.0
2009-05-28 14:55:00,17.49,17.51,17.47,17.5,96700.0,13.9875,14.0035,13.9715,13.9955,96700.0
2009-05-28 15:00:00,17.5,17.52,17.49,17.51,71100.0,13.9955,14.0115,13.9875,14.0035,71100.0
2009-05-28 15:05:00,17.51,17.52,17.49,17.49,25900.0,14.0035,14.0115,13.9875,13.9875,25900.0
2009-05-28 15:10:00,17.49,17.49,17.44,17.45,81100.0,13.9875,13.9875,13.9475,13.9555,81100.0
2009-05-28 15:15:00,17.46,17.47,17.44,17.46,144300.0,13.9635,13.9715,13.9475,13.9635,144300.0
2009-05-28 15:20:00,17.47,17.47,17.42,17.42,64300.0,13.9715,13.9715,13.9315,13.9315,64300.0
2009-05-28 15:25:00,17.43,17.46,17.41,17.46,57300.0,13.9395,13.9635,13.9235,13.9635,57300.0
2009-05-28 15:30:00,17.46,17.49,17.43,17.48,127600.0,13.9635,13.9875,13.9395,13.9795,127600.0
2009-05-28 15:35:00,17.49,17.49,17.43,17.46,94900.0,13.9875,13.9875,13.9395,13.9635,94900.0
2009-05-28 15:40:00,17.46,17.51,17.44,17.48,113900.0,13.9635,14.0035,13.9475,13.9795,113900.0
2009-05-28 15:45:00,17.49,17.5,17.47,17.5,118500.0,13.9875,13.9955,13.9715,13.9955,118500.0
2009-05-28 15:50:00,17.5,17.52,17.44,17.45,257100.0,13.9955,14.0115,13.9475,13.9555,257100.0
2009-05-28 15:55:00,17.46,17.5,17.45,17.46,246200.0,13.9635,13.9955,13.9555,13.9635,246200.0
2009-05-29 09:30:00,17.51,17.54,17.44,17.44,121900.0,14.0035,14.0275,13.9475,13.9475,121900.0
2009-05-29 09:35:00,17.43,17.53,17.41,17.52,70100.0,13.9395,14.0195,13.9235,14.0115,70100.0
2009-05-29 09:40:00,17.52,17.61,17.45,17.49,164900.0,14.0115,14.0835,13.9555,13.9875,164900.0
2009-05-29 09:45:00,17.49,17.49,17.4,17.42,122500.0,13.9875,13.9875,13.9155,13.9315,122500.0
2009-05-29 09:50:00,17.42,17.48,17.41,17.45,55000.0,13.9315,13.9795,13.9235,13.9555,55000.0
2009-05-29 09:55:00,17.46,17.5,17.42,17.5,82300.0,13.9635,13.9955,13.9315,13.9955,82300.0
2009-05-29 10:00:00,17.5,17.52,17.44,17.44,58400.0,13.9955,14.0115,13.9475,13.9475,58400.0
2009-05-29 10:05:00,17.45,17.51,17.45,17.49,90100.0,13.9555,14.0035,13.9555,13.9875,90100.0
2009-05-29 10:10:00,17.49,17.5,17.46,17.48,47100.0,13.9875,13.9955,13.9635,13.9795,47100.0
2009-05-29 10:15:00,17.49,17.52,17.49,17.51,61400.0,13.9875,14.0115,13.9875,14.0035,61400.0
2009-05-29 10:20:00,17.51,17.55,17.51,17.55,50600.0,14.0035,14.0355,14.0035,14.0355,50600.0
2009-05-29 10:25:00,17.55,17.55,17.52,17.55,32700.0,14.0355,14.0355,14.0115,14.0355,32700.0
2009-05-29 10:30:00,17.55,17.55,17.53,17.53,33300.0,14.0355,14.0355,14.0195,14.0195,33300.0
2009-05-29 10:35:00,17.52,17.54,17.51,17.54,42100.0,14.0115,14.0275,14.0035,14.0275,42100.0
2009-05-29 10:40:00,17.54,17.56,17.5,17.5,45800.0,14.0275,14.0435,13.9955,13.9955,45800.0
2009-05-29 10:45:00,17.5,17.5,17.48,17.5,40300.0,13.9955,13.9955,13.9795,13.9955,40300.0
2009-05-29 10:50:00,17.5,17.52,17.49,17.52,17400.0,13.9955,14.0115,13.9875,14.0115,17400.0
2009-05-29 10:55:00,17.52,17.54,17.5,17.5,29500.0,14.0115,14.0275,13.9955,13.9955,29500.0
2009-05-29 11:00:00,17.49,17.51,17.47,17.48,54000.0,13.9875,14.0035,13.9715,13.9795,54000.0
2009-05-29 11:05:00,17.47,17.48,17.43,17.45,24300.0,13.9715,13.9795,13.9395,13.9555,24300.0
2009-05-29 11:10:00,17.44,17.44,17.42,17.43,50600.0,13.9475,13.9475,13.9315,13.9395,50600.0
2009-05-29 11:15:00,17.43,17.45,17.4,17.4,20000.0,13.9395,13.9555,13.9155,13.9155,20000.0
2009-05-29 11:20:00,17.4,17.44,17.39,17.43,45700.0,13.9155,13.9475,13.9075,13.9395,45700.0
2009-05-29 11:25:00,17.43,17.45,17.38,17.38,55900.0,13.9395,13.9555,13.8995,13.8995,55900.0
2009-05-29 11:30:00,17.38,17.4,17.37,17.39,49600.0,13.8995,13.9155,13.8915,13.9075,49600.0
2009-05-29 11:35:00,17.38,17.38,17.35,17.35,96600.0,13.8995,13.8995,13.8755,13.8755,96600.0
2009-05-29 11:40:00,17.34,17.39,17.34,17.39,70400.0,13.8675,13.9075,13.8675,13.9075,70400.0
2009-05-29 11:45:00,17.39,17.39,17.37,17.38,25700.0,13.9075,13.9075,13.8915,13.8995,25700.0
2009-05-29 11:50:00,17.38,17.39,17.37,17.38,31900.0,13.8995,13.9075,13.8915,13.8995,31900.0
2009-05-29 11:55:00,17.38,17.39,17.34,17.35,47300.0,13.8995,13.9075,13.8675,13.8755,47300.0
2009-05-29 12:00:00,17.34,17.38,17.34,17.38,21300.0,13.8675,13.8995,13.8675,13.8995,21300.0
2009-05-29 12:05:00,17.38,17.39,17.38,17.39,17800.0,13.8995,13.9075,13.8995,13.9075,17800.0
2009-05-29 12:10:00,17.39,17.42,17.39,17.42,26000.0,13.9075,13.9315,13.9075,13.9315,26000.0
2009-05-29 12:15:00,17.42,17.43,17.41,17.43,18200.0,13.9315,13.9395,13.9235,13.9395,18200.0
2009-05-29 12:20:00,17.43,17.44,17.41,17.42,25400.0,13.9395,13.9475,13.9235,13.9315,25400.0
2009-05-29 12:25:00,17.43,17.44,17.41,17.43,38200.0,13.9395,13.9475,13.9235,13.9395,38200.0
2009-05-29 12:30:00,17.43,17.43,17.41,17.42,15700.0,13.9395,13.9395,13.9235,13.9315,15700.0
2009-05-29 12:35:00,17.42,17.42,17.38,17.38,49100.0,13.9315,13.9315,13.8995,13.8995,49100.0
2009-05-29 12:40:00,17.38,17.38,17.36,17.38,92500.0,13.8995,13.8995,13.8835,13.8995,92500.0
2009-05-29 12:45:00,17.39,17.4,17.37,17.37,34600.0,13.9075,13.9155,13.8915,13.8915,34600.0
2009-05-29 12:50:00,17.37,17.39,17.37,17.38,43200.0,13.8915,13.9075,13.8915,13.8995,43200.0
2009-05-29 12:55:00,17.39,17.39,17.38,17.38,2500.0,13.9075,13.9075,13.8995,13.8995,2500.0
2009-05-29 13:00:00,17.39,17.43,17.38,17.42,31200.0,13.9075,13.9395,13.8995,13.9315,31200.0
2009-05-29 13:05:00,17.43,17.43,17.4,17.41,29900.0,13.9395,13.9395,13.9155,13.9235,29900.0
2009-05-29 13:10:00,17.4,17.41,17.4,17.41,3600.0,13.9155,13.9235,13.9155,13.9235,3600.0
2009-05-29 13:15:00,17.41,17.41,17.39,17.41,14500.0,13.9235,13.9235,13.9075,13.9235,14500.0
2009-05-29 13:20:00,17.4,17.43,17.4,17.43,16800.0,13.9155,13.9395,13.9155,13.9395,16800.0
2009-05-29 13:25:00,17.42,17.44,17.42,17.44,14200.0,13.9315,13.9475,13.9315,13.9475,14200.0
2009-05-29 13:30:00,17.43,17.46,17.43,17.45,60300.0,13.9395,13.9635,13.9395,13.9555,60300.0
2009-05-29 13:35:00,17.46,17.46,17.44,17.44,10800.0,13.9635,13.9635,13.9475,13.9475,10800.0
2009-05-29 13:40:00,17.44,17.46,17.44,17.45,53800.0,13.9475,13.9635,13.9475,13.9555,53800.0
2009-05-29 13:45:00,17.46,17.46,17.43,17.43,41400.0,13.9635,13.9635,13.9395,13.9395,41400.0
2009-05-29 13:50:00,17.43,17.43,17.41,17.42,8800.0,13.9395,13.9395,13.9235,13.9315,8800.0
2009-05-29 13:55:00,17.43,17.44,17.43,17.43,12600.0,13.9395,13.9475,13.9395,13.9395,12600.0
2009-05-29 14:00:00,17.43,17.44,17.41,17.43,19300.0,13.9395,13.9475,13.9235,13.9395,19300.0
2009-05-29 14:05:00,17.44,17.44,17.43,17.43,7500.0,13.9475,13.9475,13.9395,13.9395,7500.0
2009-05-29 14:10:00,17.43,17.46,17.43,17.45,23400.0,13.9395,13.9635,13.9395,13.9555,23400.0
2009-05-29 14:15:00,17.45,17.46,17.44,17.44,15100.0,13.9555,13.9635,13.9475,13.9475,15100.0
2009-05-29 14:20:00,17.44,17.44,17.41,17.41,44300.0,13.9475,13.9475,13.9235,13.9235,44300.0
2009-05-29 14:25:00,17.42,17.43,17.41,17.42,44000.0,13.9315,13.9395,13.9235,13.9315,44000.0
2009-05-29 14:30:00,17.42,17.42,17.39,17.4,100900.0,13.9315,13.9315,13.9075,13.9155,100900.0
2009-05-29 14:35:00,17.39,17.4,17.38,17.4,194500.0,13.9075,13.9155,13.8995,13.9155,194500.0
2009-05-29 14:40:00,17.4,17.4,17.38,17.39,66000.0,13.9155,13.9155,13.8995,13.9075,66000.0
2009-05-29 14:45:00,17.39,17.39,17.38,17.39,5300.0,13.9075,13.9075,13.8995,13.9075,5300.0
2009-05-29 14:50:00,17.39,17.39,17.34,17.36,81900.0,13.9075,13.9075,13.8675,13.8835,81900.0
2009-05-29 14:55:00,17.36,17.39,17.36,17.39,54600.0,13.8835,13.9075,13.8835,13.9075,54600.0
2009-05-29 15:00:00,17.39,17.39,17.37,17.38,93600.0,13.9075,13.9075,13.8915,13.8995,93600.0
2009-05-29 15:05:00,17.39,17.43,17.39,17.41,46800.0,13.9075,13.9395,13.9075,13.9235,46800.0
2009-05-29 15:10:00,17.42,17.43,17.41,17.41,50400.0,13.9315,13.9395,13.9235,13.9235,50400.0
2009-05-29 15:15:00,17.42,17.44,17.41,17.44,84600.0,13.9315,13.9475,13.9235,13.9475,84600.0
2009-05-29 15:20:00,17.44,17.44,17.39,17.41,71100.0,13.9475,13.9475,13.9075,13.9235,71100.0
2009-05-29 15:25:00,17.41,17.44,17.4,17.44,42700.0,13.9235,13.9475,13.9155,13.9475,42700.0
2009-05-29 15:30:00,17.43,17.45,17.42,17.42,52300.0,13.9395,13.9555,13.9315,13.9315,52300.0
2009-05-29 15:35:00,17.42,17.45,17.42,17.45,108100.0,13.9315,13.9555,13.9315,13.9555,108100.0
2009-05-29 15:40:00,17.44,17.49,17.43,17.48,336700.0,13.9475,13.9875,13.9395,13.9795,336700.0
2009-05-29 15:45:00,17.48,17.5,17.47,17.5,183500.0,13.9795,13.9955,13.9715,13.9955,183500.0
2009-05-29 15:50:00,17.5,17.56,17.49,17.51,312100.0,13.9955,14.0435,13.9875,14.0035,312100.0
2009-05-29 15:55:00,17.51,17.68,17.5,17.65,649400.0,14.0035,14.1395,13.9955,14.1155,649400.0
2009-06-01 09:30:00,17.88,17.9,17.83,17.87,375700.0,14.2994,14.3154,14.2594,14.2914,375700.0
2009-06-01 09:35:00,17.86,17.88,17.84,17.88,311800.0,14.2834,14.2994,14.2674,14.2994,311800.0
2009-06-01 09:40:00,17.88,17.93,17.87,17.93,96300.0,14.2994,14.3394,14.2914,14.3394,96300.0
2009-06-01 09:45:00,17.93,17.94,17.92,17.93,79800.0,14.3394,14.3474,14.3314,14.3394,79800.0
2009-06-01 09:50:00,17.93,17.98,17.92,17.98,85700.0,14.3394,14.3794,14.3314,14.3794,85700.0
2009-06-01 09:55:00,17.98,17.99,17.92,17.93,176000.0,14.3794,14.3874,14.3314,14.3394,176000.0
2009-06-01 10:00:00,17.94,18.01,17.94,18.01,307700.0,14.3474,14.4034,14.3474,14.4034,307700.0
2009-06-01 10:05:00,18.01,18.02,17.99,18.0,72500.0,14.4034,14.4114,14.3874,14.3954,72500.0
2009-06-01 10:10:00,18.0,18.03,18.0,18.02,72500.0,14.3954,14.4194,14.3954,14.4114,72500.0
2009-06-01 10:15:00,18.03,18.05,18.03,18.04,138100.0,14.4194,14.4354,14.4194,14.4274,138100.0
2009-06-01 10:20:00,18.05,18.06,18.04,18.05,82600.0,14.4354,14.4434,14.4274,14.4354,82600.0
2009-06-01 10:25:00,18.05,18.08,18.04,18.05,79400.0,14.4354,14.4594,14.4274,14.4354,79400.0
2009-06-01 10:30:00,18.05,18.06,18.03,18.04,132000.0,14.4354,14.4434,14.4194,14.4274,132000.0
2009-06-01 10:35:00,18.03,18.05,18.02,18.05,86600.0,14.4194,14.4354,14.4114,14.4354,86600.0
2009-06-01 10:40:00,18.05,18.05,18.02,18.03,57500.0,14.4354,14.4354,14.4114,14.4194,57500.0
2009-06-01 10:45:00,18.04,18.05,18.03,18.05,95100.0,14.4274,14.4354,14.4194,14.4354,95100.0
2009-06-01 10:50:00,18.05,18.05,18.03,18.05,42800.0,14.4354,14.4354,14.4194,14.4354,42800.0
2009-06-01 10:55:00,18.05,18.07,18.04,18.05,74400.0,14.4354,14.4514,14.4274,14.4354,74400.0
2009-06-01 11:00:00,18.06,18.07,18.06,18.07,34500.0,14.4434,14.4514,14.4434,14.4514,34500.0
2009-06-01 11:05:00,18.07,18.08,18.06,18.07,69000.0,14.4514,14.4594,14.4434,14.4514,69000.0
2009-06-01 11:10:00,18.06,18.08,18.05,18.06,43400.0,14.4434,14.4594,14.4354,14.4434,43400.0
2009-06-01 11:15:00,18.06,18.06,18.05,18.06,54300.0,14.4434,14.4434,14.4354,14.4434,54300.0
2009-06-01 11:20:00,18.06,18.07,18.06,18.06,29000.0,14.4434,14.4514,14.4434,14.4434,29000.0
2009-06-01 11:25:00,18.06,18.07,18.06,18.07,49300.0,14.4434,14.4514,14.4434,14.4514,49300.0
2009-06-01 11:30:00,18.07,18.07,18.04,18.05,112600.0,14.4514,14.4514,14.4274,14.4354,112600.0
2009-06-01 11:35:00,18.05,18.06,18.05,18.06,27300.0,14.4354,14.4434,14.4354,14.4434,27300.0
2009-06-01 11:40:00,18.05,18.06,18.04,18.06,10000.0,14.4354,14.4434,14.4274,14.4434,10000.0
2009-06-01 11:45:00,18.06,18.09,18.05,18.09,31400.0,14.4434,14.4673,14.4354,14.4673,31400.0
2009-06-01 11:50:00,18.08,18.09,18.06,18.07,31100.0,14.4594,14.4673,14.4434,14.4514,31100.0
2009-06-01 11:55:00,18.08,18.11,18.07,18.08,21900.0,14.4594,14.4833,14.4514,14.4594,21900.0
2009-06-01 12:00:00,18.09,18.09,18.07,18.08,114600.0,14.4673,14.4673,14.4514,14.4594,114600.0
2009-06-01 12:05:00,18.07,18.09,18.07,18.09,16600.0,14.4514,14.4673,14.4514,14.4673,16600.0
2009-06-01 12:10:00,18.09,18.1,18.08,18.1,22700.0,14.4673,14.4753,14.4594,14.4753,22700.0
2009-06-01 12:15:00,18.09,18.1,18.08,18.09,20400.0,14.4673,14.4753,14.4594,14.4673,20400.0
2009-06-01 12:20:00,18.09,18.1,18.08,18.1,49500.0,14.4673,14.4753,14.4594,14.4753,49500.0
2009-06-01 12:25:00,18.1,18.13,18.1,18.13,62700.0,14.4753,14.4993,14.4753,14.4993,62700.0
2009-06-01 12:30:00,18.13,18.15,18.13,18.15,72000.0,14.4993,14.5153,14.4993,14.5153,72000.0
2009-06-01 12:35:00,18.15,18.15,18.14,18.15,67600.0,14.5153,14.5153,14.5073,14.5153,67600.0
2009-06-01 12:40:00,18.15,18.16,18.14,18.15,208100.0,14.5153,14.5233,14.5073,14.5153,208100.0
2009-06-01 12:45:00,18.16,18.17,18.15,18.16,36000.0,14.5233,14.5313,14.5153,14.5233,36000.0
2009-06-01 12:50:00,18.16,18.16,18.15,18.16,23800.0,14.5233,14.5233,14.5153,14.5233,23800.0
2009-06-01 12:55:00,18.16,18.16,18.11,18.11,62000.0,14.5233,14.5233,14.4833,14.4833,62000.0
2009-06-01 13:00:00,18.11,18.12,18.1,18.11,17400.0,14.4833,14.4913,14.4753,14.4833,17400.0
2009-06-01 13:05:00,18.1,18.11,18.09,18.11,47600.0,14.4753,14.4833,14.4673,14.4833,47600.0
2009-06-01 13:10:00,18.11,18.11,18.09,18.09,39400.0,14.4833,14.4833,14.4673,14.4673,39400.0
2009-06-01 13:15:00,18.1,18.1,18.09,18.1,93600.0,14.4753,14.4753,14.4673,14.4753,93600.0
2009-06-01 13:20:00,18.1,18.11,18.09,18.11,25200.0,14.4753,14.4833,14.4673,14.4833,25200.0
2009-06-01 13:25:00,18.11,18.11,18.1,18.11,19000.0,14.4833,14.4833,14.4753,14.4833,19000.0
2009-06-01 13:30:00,18.11,18.13,18.11,18.12,34300.0,14.4833,14.4993,14.4833,14.4913,34300.0
2009-06-01 13:35:00,18.12,18.12,18.11,18.11,13100.0,14.4913,14.4913,14.4833,14.4833,13100.0
2009-06-01 13:40:00,18.12,18.13,18.12,18.12,18000.0,14.4913,14.4993,14.4913,14.4913,18000.0
2009-06-01 13:45:00,18.11,18.15,18.11,18.15,79400.0,14.4833,14.5153,14.4833,14.5153,79400.0
2009-06-01 13:50:00,18.15,18.15,18.14,18.15,15300.0,14.5153,14.5153,14.5073,14.5153,15300.0
2009-06-01 13:55:00,18.15,18.19,18.14,18.19,65800.0,14.5153,14.5473,14.5073,14.5473,65800.0
2009-06-01 14:00:00,18.19,18.2,18.18,18.19,49700.0,14.5473,14.5553,14.5393,14.5473,49700.0
2009-06-01 14:05:00,18.2,18.2,18.17,18.17,38200.0,14.5553,14.5553,14.5313,14.5313,38200.0
2009-06-01 14:10:00,18.18,18.19,18.15,18.15,48900.0,14.5393,14.5473,14.5153,14.5153,48900.0
2009-06-01 14:15:00,18.15,18.17,18.15,18.16,108700.0,14.5153,14.5313,14.5153,14.5233,108700.0
2009-06-01 14:20:00,18.16,18.17,18.15,18.17,255500.0,14.5233,14.5313,14.5153,14.5313,255500.0
2009-06-01 14:25:00,18.17,18.19,18.16,18.17,27800.0,14.5313,14.5473,14.5233,14.5313,27800.0
2009-06-01 14:30:00,18.17,18.17,18.15,18.15,58800.0,14.5313,14.5313,14.5153,14.5153,58800.0
2009-06-01 14:35:00,18.15,18.17,18.13,18.17,71700.0,14.5153,14.5313,14.4993,14.5313,71700.0
2009-06-01 14:40:00,18.16,18.18,18.15,18.17,39800.0,14.5233,14.5393,14.5153,14.5313,39800.0
2009-06-01 14:45:00,18.17,18.19,18.15,18.15,170900.0,14.5313,14.5473,14.5153,14.5153,170900.0
2009-06-01 14:50:00,18.15,18.17,18.14,18.17,26400.0,14.5153,14.5313,14.5073,14.5313,26400.0
2009-06-01 14:55:00,18.17,18.18,18.16,18.17,50300.0,14.5313,14.5393,14.5233,14.5313,50300.0
2009-06-01 15:00:00,18.17,18.17,18.15,18.15,33600.0,14.5313,14.5313,14.5153,14.5153,33600.0
2009-06-01 15:05:00,18.15,18.15,18.12,18.12,25900.0,14.5153,14.5153,14.4913,14.4913,25900.0
2009-06-01 15:10:00,18.13,18.13,18.08,18.08,101600.0,14.4993,14.4993,14.4594,14.4594,101600.0
2009-06-01 15:15:00,18.1,18.1,18.08,18.1,71500.0,14.4753,14.4753,14.4594,14.4753,71500.0
2009-06-01 15:20:00,18.09,18.14,18.09,18.14,95800.0,14.4673,14.5073,14.4673,14.5073,95800.0
2009-06-01 15:25:00,18.14,18.15,18.13,18.15,163200.0,14.5073,14.5153,14.4993,14.5153,163200.0
2009-06-01 15:30:00,18.15,18.17,18.13,18.14,110400.0,14.5153,14.5313,14.4993,14.5073,110400.0
2009-06-01 15:35:00,18.13,18.17,18.13,18.15,236500.0,14.4993,14.5313,14.4993,14.5153,236500.0
2009-06-01 15:40:00,18.16,18.18,18.14,18.14,245200.0,14.5233,14.5393,14.5073,14.5073,245200.0
2009-06-01 15:45:00,18.13,18.15,18.1,18.14,132900.0,14.4993,14.5153,14.4753,14.5073,132900.0
2009-06-01 15:50:00,18.14,18.17,18.13,18.15,188300.0,14.5073,14.5313,14.4993,14.5153,188300.0
2009-06-01 15:55:00,18.15,18.17,18.08,18.17,963300.0,14.5153,14.5313,14.4594,14.5313,963300.0
2009-06-02 09:30:00,18.03,18.12,18.02,18.04,221700.0,14.4194,14.4913,14.4114,14.4274,221700.0
2009-06-02 09:35:00,18.05,18.12,18.05,18.12,119000.0,14.4354,14.4913,14.4354,14.4913,119000.0
2009-06-02 09:40:00,18.13,18.16,18.12,18.14,100400.0,14.4993,14.5233,14.4913,14.5073,100400.0
2009-06-02 09:45:00,18.14,18.15,18.11,18.13,64300.0,14.5073,14.5153,14.4833,14.4993,64300.0
2009-06-02 09:50:00,18.13,18.18,18.12,18.18,60800.0,14.4993,14.5393,14.4913,14.5393,60800.0
2009-06-02 09:55:00,18.18,18.19,18.17,18.19,84100.0,14.5393,14.5473,14.5313,14.5473,84100.0
2009-06-02 10:00:00,18.19,18.3,18.19,18.26,518400.0,14.5473,14.6353,14.5473,14.6033,518400.0
2009-06-02 10:05:00,18.27,18.27,18.21,18.24,93600.0,14.6113,14.6113,14.5633,14.5873,93600.0
2009-06-02 10:10:00,18.24,18.24,18.15,18.16,107000.0,14.5873,14.5873,14.5153,14.5233,107000.0
2009-06-02 10:15:00,18.15,18.17,18.14,18.16,186100.0,14.5153,14.5313,14.5073,14.5233,186100.0
2009-06-02 10:20:00,18.16,18.17,18.13,18.15,133700.0,14.5233,14.5313,14.4993,14.5153,133700.0
2009-06-02 10:25:00,18.15,18.19,18.15,18.18,32800.0,14.5153,14.5473,14.5153,14.5393,32800.0
2009-06-02 10:30:00,18.17,18.19,18.14,18.15,59600.0,14.5313,14.5473,14.5073,14.5153,59600.0
2009-06-02 10:35:00,18.15,18.16,18.14,18.16,47900.0,14.5153,14.5233,14.5073,14.5233,47900.0
2009-06-02 10:40:00,18.15,18.18,18.15,18.18,50800.0,14.5153,14.5393,14.5153,14.5393,50800.0
2009-06-02 10:45:00,18.18,18.18,18.14,18.15,59700.0,14.5393,14.5393,14.5073,14.5153,59700.0
2009-06-02 10:50:00,18.15,18.15,18.09,18.09,252700.0,14.5153,14.5153,14.4673,14.4673,252700.0
2009-06-02 10:55:00,18.1,18.12,18.08,18.09,71300.0,14.4753,14.4913,14.4594,14.4673,71300.0
2009-06-02 11:00:00,18.09,18.12,18.09,18.1,72400.0,14.4673,14.4913,14.4673,14.4753,72400.0
2009-06-02 11:05:00,18.09,18.12,18.09,18.11,37800.0,14.4673,14.4913,14.4673,14.4833,37800.0
2009-06-02 11:10:00,18.12,18.13,18.1,18.11,72900.0,14.4913,14.4993,14.4753,14.4833,72900.0
2009-06-02 11:15:00,18.11,18.14,18.11,18.14,59600.0,14.4833,14.5073,14.4833,14.5073,59600.0
2009-06-02 11:20:00,18.14,18.17,18.14,18.16,79700.0,14.5073,14.5313,14.5073,14.5233,79700.0
2009-06-02 11:25:00,18.16,18.16,18.13,18.13,79100.0,14.5233,14.5233,14.4993,14.4993,79100.0
2009-06-02 11:30:00,18.13,18.14,18.07,18.07,112700.0,14.4993,14.5073,14.4514,14.4514,112700.0
2009-06-02 11:35:00,18.07,18.07,18.04,18.04,21200.0,14.4514,14.4514,14.4274,14.4274,21200.0
2009-06-02 11:40:00,18.05,18.06,18.04,18.05,31300.0,14.4354,14.4434,14.4274,14.4354,31300.0
2009-06-02 11:45:00,18.06,18.06,18.03,18.03,74700.0,14.4434,14.4434,14.4194,14.4194,74700.0
2009-06-02 11:50:00,18.03,18.05,18.03,18.05,14900.0,14.4194,14.4354,14.4194,14.4354,14900.0
2009-06-02 11:55:00,18.05,18.06,18.03,18.04,57200.0,14.4354,14.4434,14.4194,14.4274,57200.0
2009-06-02 12:00:00,18.04,18.06,18.03,18.05,32300.0,14.4274,14.4434,14.4194,14.4354,32300.0
2009-06-02 12:05:00,18.05,18.06,18.03,18.05,130800.0,14.4354,14.4434,14.4194,14.4354,130800.0
2009-06-02 12:10:00,18.05,18.05,18.03,18.03,147100.0,14.4354,14.4354,14.4194,14.4194,147100.0
2009-06-02 12:15:00,18.03,18.05,18.02,18.03,30800.0,14.4194,14.4354,14.4114,14.4194,30800.0
2009-06-02 12:20:00,18.04,18.04,18.01,18.03,126200.0,14.4274,14.4274,14.4034,14.4194,126200.0
2009-06-02 12:25:00,18.03,18.03,17.98,18.0,180000.0,14.4194,14.4194,14.3794,14.3954,180000.0
2009-06-02 12:30:00,17.99,18.0,17.97,17.98,284800.0,14.3874,14.3954,14.3714,14.3794,284800.0
2009-06-02 12:35:00,17.97,18.01,17.97,18.01,219400.0,14.3714,14.4034,14.3714,14.4034,219400.0
2009-06-02 12:40:00,18.01,18.02,18.01,18.02,86600.0,14.4034,14.4114,14.4034,14.4114,86600.0
2009-06-02 12:45:00,18.02,18.02,18.0,18.01,18800.0,14.4114,14.4114,14.3954,14.4034,18800.0
2009-06-02 12:50:00,18.0,18.04,17.99,18.03,66600.0,14.3954,14.4274,14.3874,14.4194,66600.0
2009-06-02 12:55:00,18.03,18.05,18.03,18.04,29700.0,14.4194,14.4354,14.4194,14.4274,29700.0
2009-06-02 13:00:00,18.03,18.04,18.02,18.03,17000.0,14.4194,14.4274,14.4114,14.4194,17000.0
2009-06-02 13:05:00,18.03,18.03,18.02,18.03,7800.0,14.4194,14.4194,14.4114,14.4194,7800.0
2009-06-02 13:10:00,18.03,18.03,18.0,18.0,18500.0,14.4194,14.4194,14.3954,14.3954,18500.0
2009-06-02 13:15:00,18.0,18.0,17.99,18.0,54300.0,14.3954,14.3954,14.3874,14.3954,54300.0
2009-06-02 13:20:00,17.99,18.02,17.98,18.02,45800.0,14.3874,14.4114,14.3794,14.4114,45800.0
2009-06-02 13:25:00,18.02,18.06,18.02,18.05,45400.0,14.4114,14.4434,14.4114,14.4354,45400.0
2009-06-02 13:30:00,18.05,18.06,18.05,18.06,44400.0,14.4354,14.4434,14.4354,14.4434,44400.0
2009-06-02 13:35:00,18.06,18.08,18.05,18.06,42400.0,14.4434,14.4594,14.4354,14.4434,42400.0
2009-06-02 13:40:00,18.05,18.07,18.05,18.07,15700.0,14.4354,14.4514,14.4354,14.4514,15700.0
2009-06-02 13:45:00,18.07,18.09,18.07,18.08,35700.0,14.4514,14.4673,14.4514,14.4594,35700.0
2009-06-02 13:50:00,18.07,18.09,18.07,18.07,25000.0,14.4514,14.4673,14.4514,14.4514,25000.0
2009-06-02 13:55:00,18.07,18.09,18.06,18.09,14600.0,14.4514,14.4673,14.4434,14.4673,14600.0
2009-06-02 14:00:00,18.09,18.09,18.05,18.06,45300.0,14.4673,14.4673,14.4354,14.4434,45300.0
2009-06-02 14:05:00,18.05,18.07,18.05,18.06,18000.0,14.4354,14.4514,14.4354,14.4434,18000.0
2009-06-02 14:10:00,18.06,18.07,18.05,18.06,34400.0,14.4434,14.4514,14.4354,14.4434,34400.0
2009-06-02 14:15:00,18.06,18.11,18.06,18.1,91100.0,14.4434,14.4833,14.4434,14.4753,91100.0
2009-06-02 14:20:00,18.1,18.12,18.1,18.11,73100.0,14.4753,14.4913,14.4753,14.4833,73100.0
2009-06-02 14:25:00,18.11,18.12,18.09,18.1,88200.0,14.4833,14.4913,14.4673,14.4753,88200.0
2009-06-02 14:30:00,18.11,18.11,18.08,18.09,95000.0,14.4833,14.4833,14.4594,14.4673,95000.0
2009-06-02 14:35:00,18.09,18.1,18.07,18.08,173100.0,14.4673,14.4753,14.4514,14.4594,173100.0
2009-06-02 14:40:00,18.09,18.13,18.08,18.11,97200.0,14.4673,14.4993,14.4594,14.4833,97200.0
2009-06-02 14:45:00,18.12,18.12,18.1,18.1,16100.0,14.4913,14.4913,14.4753,14.4753,16100.0
2009-06-02 14:50:00,18.09,18.12,18.09,18.11,47600.0,14.4673,14.4913,14.4673,14.4833,47600.0
2009-06-02 14:55:00,18.11,18.12,18.09,18.09,47100.0,14.4833,14.4913,14.4673,14.4673,47100.0
2009-06-02 15:00:00,18.09,18.13,18.09,18.13,141200.0,14.4673,14.4993,14.4673,14.4993,141200.0
2009-06-02 15:05:00,18.12,18.15,18.12,18.14,29100.0,14.4913,14.5153,14.4913,14.5073,29100.0
2009-06-02 15:10:00,18.14,18.15,18.11,18.13,52900.0,14.5073,14.5153,14.4833,14.4993,52900.0
2009-06-02 15:15:00,18.13,18.14,18.11,18.13,50900.0,14.4993,14.5073,14.4833,14.4993,50900.0
2009-06-02 15:20:00,18.13,18.13,18.1,18.11,35200.0,14.4993,14.4993,14.4753,14.4833,35200.0
2009-06-02 15:25:00,18.1,18.15,18.1,18.12,124800.0,14.4753,14.5153,14.4753,14.4913,124800.0
2009-06-02 15:30:00,18.11,18.12,18.08,18.09,65200.0,14.4833,14.4913,14.4594,14.4673,65200.0
2009-06-02 15:35:00,18.1,18.15,18.09,18.14,89200.0,14.4753,14.5153,14.4673,14.5073,89200.0
2009-06-02 15:40:00,18.14,18.15,18.13,18.14,89000.0,14.5073,14.5153,14.4993,14.5073,89000.0
2009-06-02 15:45:00,18.14,18.14,18.11,18.13,98400.0,14.5073,14.5073,14.4833,14.4993,98400.0
2009-06-02 15:50:00,18.13,18.14,18.06,18.08,220600.0,14.4993,14.5073,14.4434,14.4594,220600.0
2009-06-02 15:55:00,18.07,18.1,18.07,18.08,246400.0,14.4514,14.4753,14.4514,14.4594,246400.0
2009-06-03 09:30:00,17.98,18.05,17.97,18.01,245800.0,14.3794,14.4354,14.3714,14.4034,245800.0
2009-06-03 09:35:00,18.01,18.01,17.97,17.99,90100.0,14.4034,14.4034,14.3714,14.3874,90100.0
2009-06-03 09:40:00,18.0,18.0,17.95,17.96,79100.0,14.3954,14.3954,14.3554,14.3634,79100.0
2009-06-03 09:45:00,17.95,18.01,17.95,18.0,73400.0,14.3554,14.4034,14.3554,14.3954,73400.0
2009-06-03 09:50:00,18.0,18.03,17.94,17.94,175900.0,14.3954,14.4194,14.3474,14.3474,175900.0
2009-06-03 09:55:00,17.94,17.95,17.92,17.93,26000.0,14.3474,14.3554,14.3314,14.3394,26000.0
2009-06-03 10:00:00,17.93,17.93,17.89,17.92,139300.0,14.3394,14.3394,14.3074,14.3314,139300.0
2009-06-03 10:05:00,17.91,17.93,17.89,17.92,26400.0,14.3234,14.3394,14.3074,14.3314,26400.0
2009-06-03 10:10:00,17.91,17.93,17.91,17.92,47400.0,14.3234,14.3394,14.3234,14.3314,47400.0
2009-06-03 10:15:00,17.92,17.92,17.86,17.87,70500.0,14.3314,14.3314,14.2834,14.2914,70500.0
2009-06-03 10:20:00,17.87,17.88,17.85,17.85,175600.0,14.2914,14.2994,14.2754,14.2754,175600.0
2009-06-03 10:25:00,17.86,17.9,17.85,17.9,72900.0,14.2834,14.3154,14.2754,14.3154,72900.0
2009-06-03 10:30:00,17.9,17.92,17.89,17.91,88900.0,14.3154,14.3314,14.3074,14.3234,88900.0
2009-06-03 10:35:00,17.91,17.93,17.91,17.91,274000.0,14.3234,14.3394,14.3234,14.3234,274000.0
2009-06-03 10:40:00,17.91,17.93,17.89,17.93,86700.0,14.3234,14.3394,14.3074,14.3394,86700.0
2009-06-03 10:45:00,17.93,17.93,17.91,17.91,12000.0,14.3394,14.3394,14.3234,14.3234,12000.0
2009-06-03 10:50:00,17.91,17.94,17.91,17.93,40300.0,14.3234,14.3474,14.3234,14.3394,40300.0
2009-06-03 10:55:00,17.92,17.94,17.91,17.94,12900.0,14.3314,14.3474,14.3234,14.3474,12900.0
2009-06-03 11:00:00,17.94,17.94,17.91,17.93,19500.0,14.3474,14.3474,14.3234,14.3394,19500.0
2009-06-03 11:05:00,17.93,17.93,17.91,17.91,36800.0,14.3394,14.3394,14.3234,14.3234,36800.0
2009-06-03 11:10:00,17.92,17.92,17.9,17.92,32000.0,14.3314,14.3314,14.3154,14.3314,32000.0
2009-06-03 11:15:00,17.91,17.92,17.89,17.91,31700.0,14.3234,14.3314,14.3074,14.3234,31700.0
2009-06-03 11:20:00,17.91,17.95,17.91,17.95,32300.0,14.3234,14.3554,14.3234,14.3554,32300.0
2009-06-03 11:25:00,17.96,17.97,17.95,17.95,22400.0,14.3634,14.3714,14.3554,14.3554,22400.0
2009-06-03 11:30:00,17.95,17.96,17.94,17.95,32100.0,14.3554,14.3634,14.3474,14.3554,32100.0
2009-06-03 11:35:00,17.95,17.96,17.94,17.95,43900.0,14.3554,14.3634,14.3474,14.3554,43900.0
2009-06-03 11:40:00,17.95,17.97,17.93,17.93,57600.0,14.3554,14.3714,14.3394,14.3394,57600.0
2009-06-03 11:45:00,17.94,17.95,17.93,17.94,14000.0,14.3474,14.3554,14.3394,14.3474,14000.0
2009-06-03 11:50:00,17.95,17.95,17.93,17.94,32100.0,14.3554,14.3554,14.3394,14.3474,32100.0
2009-06-03 11:55:00,17.93,17.95,17.91,17.93,30300.0,14.3394,14.3554,14.3234,14.3394,30300.0
2009-06-03 12:00:00,17.92,17.93,17.91,17.91,41800.0,14.3314,14.3394,14.3234,14.3234,41800.0
2009-06-03 12:05:00,17.91,17.93,17.91,17.91,24400.0,14.3234,14.3394,14.3234,14.3234,24400.0
2009-06-03 12:10:00,17.92,17.92,17.89,17.9,22000.0,14.3314,14.3314,14.3074,14.3154,22000.0
2009-06-03 12:15:00,17.9,17.91,17.89,17.91,48000.0,14.3154,14.3234,14.3074,14.3234,48000.0
2009-06-03 12:20:00,17.9,17.91,17.88,17.89,29900.0,14.3154,14.3234,14.2994,14.3074,29900.0
2009-06-03 12:25:00,17.88,17.88,17.85,17.85,50000.0,14.2994,14.2994,14.2754,14.2754,50000.0
2009-06-03 12:30:00,17.85,17.86,17.84,17.86,59800.0,14.2754,14.2834,14.2674,14.2834,59800.0
2009-06-03 12:35:00,17.86,17.87,17.85,17.87,14600.0,14.2834,14.2914,14.2754,14.2914,14600.0
2009-06-03 12:40:00,17.86,17.88,17.86,17.87,61700.0,14.2834,14.2994,14.2834,14.2914,61700.0
2009-06-03 12:45:00,17.86,17.87,17.85,17.85,16200.0,14.2834,14.2914,14.2754,14.2754,16200.0
2009-06-03 12:50:00,17.85,17.86,17.83,17.83,46100.0,14.2754,14.2834,14.2594,14.2594,46100.0
2009-06-03 12:55:00,17.83,17.85,17.82,17.84,128300.0,14.2594,14.2754,14.2514,14.2674,128300.0
2009-06-03 13:00:00,17.83,17.83,17.82,17.82,60700.0,14.2594,14.2594,14.2514,14.2514,60700.0
2009-06-03 13:05:00,17.83,17.84,17.83,17.84,19600.0,14.2594,14.2674,14.2594,14.2674,19600.0
2009-06-03 13:10:00,17.83,17.84,17.82,17.82,51900.0,14.2594,14.2674,14.2514,14.2514,51900.0
2009-06-03 13:15:00,17.82,17.83,17.82,17.82,18800.0,14.2514,14.2594,14.2514,14.2514,18800.0
2009-06-03 13:20:00,17.82,17.82,17.81,17.81,19900.0,14.2514,14.2514,14.2434,14.2434,19900.0
2009-06-03 13:25:00,17.81,17.82,17.8,17.8,82900.0,14.2434,14.2514,14.2354,14.2354,82900.0
2009-06-03 13:30:00,17.81,17.83,17.8,17.83,18900.0,14.2434,14.2594,14.2354,14.2594,18900.0
2009-06-03 13:35:00,17.82,17.82,17.81,17.82,15200.0,14.2514,14.2514,14.2434,14.2514,15200.0
2009-06-03 13:40:00,17.83,17.83,17.79,17.8,77400.0,14.2594,14.2594,14.2274,14.2354,77400.0
2009-06-03 13:45:00,17.8,17.8,17.78,17.78,40100.0,14.2354,14.2354,14.2194,14.2194,40100.0
2009-06-03 13:50:00,17.78,17.81,17.78,17.8,32200.0,14.2194,14.2434,14.2194,14.2354,32200.0
2009-06-03 13:55:00,17.81,17.82,17.8,17.82,45400.0,14.2434,14.2514,14.2354,14.2514,45400.0
2009-06-03 14:00:00,17.82,17.82,17.8,17.81,21800.0,14.2514,14.2514,14.2354,14.2434,21800.0
2009-06-03 14:05:00,17.82,17.82,17.8,17.8,24300.0,14.2514,14.2514,14.2354,14.2354,24300.0
2009-06-03 14:10:00,17.8,17.82,17.8,17.82,54600.0,14.2354,14.2514,14.2354,14.2514,54600.0
2009-06-03 14:15:00,17.82,17.84,17.81,17.84,108500.0,14.2514,14.2674,14.2434,14.2674,108500.0
2009-06-03 14:20:00,17.84,17.84,17.81,17.82,71100.0,14.2674,14.2674,14.2434,14.2514,71100.0
2009-06-03 14:25:00,17.81,17.83,17.81,17.83,123700.0,14.2434,14.2594,14.2434,14.2594,123700.0
2009-06-03 14:30:00,17.82,17.83,17.8,17.81,86700.0,14.2514,14.2594,14.2354,14.2434,86700.0
2009-06-03 14:35:00,17.81,17.83,17.81,17.81,48700.0,14.2434,14.2594,14.2434,14.2434,48700.0
2009-06-03 14:40:00,17.82,17.84,17.82,17.83,119500.0,14.2514,14.2674,14.2514,14.2594,119500.0
2009-06-03 14:45:00,17.83,17.84,17.81,17.84,46400.0,14.2594,14.2674,14.2434,14.2674,46400.0
2009-06-03 14:50:00,17.83,17.84,17.83,17.83,19700.0,14.2594,14.2674,14.2594,14.2594,19700.0
2009-06-03 14:55:00,17.83,17.89,17.83,17.87,96100.0,14.2594,14.3074,14.2594,14.2914,96100.0
2009-06-03 15:00:00,17.87,17.88,17.86,17.87,32000.0,14.2914,14.2994,14.2834,14.2914,32000.0
2009-06-03 15:05:00,17.86,17.87,17.85,17.87,43300.0,14.2834,14.2914,14.2754,14.2914,43300.0
2009-06-03 15:10:00,17.87,17.87,17.85,17.85,25500.0,14.2914,14.2914,14.2754,14.2754,25500.0
2009-06-03 15:15:00,17.86,17.88,17.85,17.86,115900.0,14.2834,14.2994,14.2754,14.2834,115900.0
2009-06-03 15:20:00,17.86,17.87,17.84,17.85,25000.0,14.2834,14.2914,14.2674,14.2754,25000.0
2009-06-03 15:25:00,17.85,17.85,17.82,17.83,151400.0,14.2754,14.2754,14.2514,14.2594,151400.0
2009-06-03 15:30:00,17.82,17.84,17.81,17.83,109600.0,14.2514,14.2674,14.2434,14.2594,109600.0
2009-06-03 15:35:00,17.83,17.84,17.81,17.84,77000.0,14.2594,14.2674,14.2434,14.2674,77000.0
2009-06-03 15:40:00,17.84,17.88,17.84,17.88,96300.0,14.2674,14.2994,14.2674,14.2994,96300.0
2009-06-03 15:45:00,17.88,17.91,17.88,17.9,173700.0,14.2994,14.3234,14.2994,14.3154,173700.0
2009-06-03 15:50:00,17.9,17.94,17.9,17.91,147900.0,14.3154,14.3474,14.3154,14.3234,147900.0
2009-06-03 15:55:00,17.9,17.99,17.9,17.96,556000.0,14.3154,14.3874,14.3154,14.3634,556000.0
2009-06-04 09:30:00,18.04,18.09,18.01,18.09,86300.0,14.4274,14.4673,14.4034,14.4673,86300.0
2009-06-04 09:35:00,18.09,18.14,18.08,18.12,93700.0,14.4673,14.5073,14.4594,14.4913,93700.0
2009-06-04 09:40:00,18.13,18.17,18.13,18.14,77000.0,14.4993,14.5313,14.4993,14.5073,77000.0
2009-06-04 09:45:00,18.13,18.13,18.08,18.09,46500.0,14.4993,14.4993,14.4594,14.4673,46500.0
2009-06-04 09:50:00,18.08,18.09,18.05,18.09,118800.0,14.4594,14.4673,14.4354,14.4673,118800.0
2009-06-04 09:55:00,18.1,18.12,18.08,18.12,301300.0,14.4753,14.4913,14.4594,14.4913,301300.0
2009-06-04 10:00:00,18.11,18.12,18.08,18.08,205500.0,14.4833,14.4913,14.4594,14.4594,205500.0
2009-06-04 10:05:00,18.08,18.08,18.02,18.04,261400.0,14.4594,14.4594,14.4114,14.4274,261400.0
2009-06-04 10:10:00,18.04,18.08,18.04,18.07,229000.0,14.4274,14.4594,14.4274,14.4514,229000.0
2009-06-04 10:15:00,18.07,18.07,18.03,18.03,293800.0,14.4514,14.4514,14.4194,14.4194,293800.0
2009-06-04 10:20:00,18.04,18.09,18.04,18.09,312600.0,14.4274,14.4673,14.4274,14.4673,312600.0
2009-06-04 10:25:00,18.1,18.11,18.07,18.09,201500.0,14.4753,14.4833,14.4514,14.4673,201500.0
2009-06-04 10:30:00,18.1,18.11,18.07,18.11,87800.0,14.4753,14.4833,14.4514,14.4833,87800.0
2009-06-04 10:35:00,18.1,18.13,18.1,18.12,112300.0,14.4753,14.4993,14.4753,14.4913,112300.0
2009-06-04 10:40:00,18.12,18.12,18.08,18.09,117900.0,14.4913,14.4913,14.4594,14.4673,117900.0
2009-06-04 10:45:00,18.1,18.12,18.09,18.09,110500.0,14.4753,14.4913,14.4673,14.4673,110500.0
2009-06-04 10:50:00,18.1,18.13,18.09,18.13,220400.0,14.4753,14.4993,14.4673,14.4993,220400.0
2009-06-04 10:55:00,18.13,18.16,18.12,18.14,216400.0,14.4993,14.5233,14.4913,14.5073,216400.0
2009-06-04 11:00:00,18.14,18.15,18.12,18.12,120700.0,14.5073,14.5153,14.4913,14.4913,120700.0
2009-06-04 11:05:00,18.12,18.13,18.12,18.13,23000.0,14.4913,14.4993,14.4913,14.4993,23000.0
2009-06-04 11:10:00,18.12,18.13,18.11,18.11,120200.0,14.4913,14.4993,14.4833,14.4833,120200.0
2009-06-04 11:15:00,18.12,18.15,18.12,18.14,56500.0,14.4913,14.5153,14.4913,14.5073,56500.0
2009-06-04 11:20:00,18.14,18.15,18.12,18.14,72400.0,14.5073,14.5153,14.4913,14.5073,72400.0
2009-06-04 11:25:00,18.13,18.14,18.1,18.1,99900.0,14.4993,14.5073,14.4753,14.4753,99900.0
2009-06-04 11:30:00,18.11,18.12,18.09,18.1,183400.0,14.4833,14.4913,14.4673,14.4753,183400.0
2009-06-04 11:35:00,18.11,18.12,18.09,18.12,82100.0,14.4833,14.4913,14.4673,14.4913,82100.0
2009-06-04 11:40:00,18.12,18.12,18.1,18.1,32400.0,14.4913,14.4913,14.4753,14.4753,32400.0
2009-06-04 11:45:00,18.11,18.11,18.1,18.1,13900.0,14.4833,14.4833,14.4753,14.4753,13900.0
2009-06-04 11:50:00,18.1,18.12,18.1,18.12,75100.0,14.4753,14.4913,14.4753,14.4913,75100.0
2009-06-04 11:55:00,18.12,18.12,18.07,18.08,201200.0,14.4913,14.4913,14.4514,14.4594,201200.0
2009-06-04 12:00:00,18.07,18.07,18.04,18.05,73900.0,14.4514,14.4514,14.4274,14.4354,73900.0
2009-06-04 12:05:00,18.04,18.08,18.04,18.08,79800.0,14.4274,14.4594,14.4274,14.4594,79800.0
2009-06-04 12:10:00,18.07,18.07,18.04,18.05,151600.0,14.4514,14.4514,14.4274,14.4354,151600.0
2009-06-04 12:15:00,18.04,18.07,18.04,18.07,313100.0,14.4274,14.4514,14.4274,14.4514,313100.0
2009-06-04 12:20:00,18.07,18.08,18.06,18.08,73100.0,14.4514,14.4594,14.4434,14.4594,73100.0
2009-06-04 12:25:00,18.08,18.1,18.08,18.09,19000.0,14.4594,14.4753,14.4594,14.4673,19000.0
2009-06-04 12:30:00,18.09,18.09,18.07,18.08,220100.0,14.4673,14.4673,14.4514,14.4594,220100.0
2009-06-04 12:35:00,18.09,18.1,18.08,18.1,79800.0,14.4673,14.4753,14.4594,14.4753,79800.0
2009-06-04 12:40:00,18.1,18.11,18.1,18.1,68300.0,14.4753,14.4833,14.4753,14.4753,68300.0
2009-06-04 12:45:00,18.11,18.12,18.1,18.11,54000.0,14.4833,14.4913,14.4753,14.4833,54000.0
2009-06-04 12:50:00,18.11,18.11,18.1,18.11,7100.0,14.4833,14.4833,14.4753,14.4833,7100.0
2009-06-04 12:55:00,18.1,18.11,18.09,18.11,37100.0,14.4753,14.4833,14.4673,14.4833,37100.0
2009-06-04 13:00:00,18.1,18.12,18.1,18.11,16600.0,14.4753,14.4913,14.4753,14.4833,16600.0
2009-06-04 13:05:00,18.12,18.12,18.09,18.11,142100.0,14.4913,14.4913,14.4673,14.4833,142100.0
2009-06-04 13:10:00,18.11,18.13,18.11,18.11,18200.0,14.4833,14.4993,14.4833,14.4833,18200.0
2009-06-04 13:15:00,18.12,18.14,18.12,18.13,51400.0,14.4913,14.5073,14.4913,14.4993,51400.0
2009-06-04 13:20:00,18.13,18.15,18.13,18.13,9700.0,14.4993,14.5153,14.4993,14.4993,9700.0
2009-06-04 13:25:00,18.13,18.15,18.13,18.15,27400.0,14.4993,14.5153,14.4993,14.5153,27400.0
2009-06-04 13:30:00,18.15,18.18,18.14,18.18,69000.0,14.5153,14.5393,14.5073,14.5393,69000.0
2009-06-04 13:35:00,18.18,18.19,18.17,18.17,27300.0,14.5393,14.5473,14.5313,14.5313,27300.0
2009-06-04 13:40:00,18.18,18.19,18.16,18.16,29500.0,14.5393,14.5473,14.5233,14.5233,29500.0
2009-06-04 13:45:00,18.16,18.17,18.14,18.17,153500.0,14.5233,14.5313,14.5073,14.5313,153500.0
2009-06-04 13:50:00,18.16,18.17,18.15,18.16,31600.0,14.5233,14.5313,14.5153,14.5233,31600.0
2009-06-04 13:55:00,18.16,18.16,18.15,18.16,128500.0,14.5233,14.5233,14.5153,14.5233,128500.0
2009-06-04 14:00:00,18.16,18.17,18.16,18.16,277600.0,14.5233,14.5313,14.5233,14.5233,277600.0
2009-06-04 14:05:00,18.16,18.19,18.16,18.19,61600.0,14.5233,14.5473,14.5233,14.5473,61600.0
2009-06-04 14:10:00,18.19,18.19,18.16,18.17,98700.0,14.5473,14.5473,14.5233,14.5313,98700.0
2009-06-04 14:15:00,18.17,18.17,18.16,18.17,53000.0,14.5313,14.5313,14.5233,14.5313,53000.0
2009-06-04 14:20:00,18.17,18.18,18.16,18.16,57100.0,14.5313,14.5393,14.5233,14.5233,57100.0
2009-06-04 14:25:00,18.16,18.18,18.16,18.17,32200.0,14.5233,14.5393,14.5233,14.5313,32200.0
2009-06-04 14:30:00,18.18,18.18,18.16,18.16,10700.0,14.5393,14.5393,14.5233,14.5233,10700.0
2009-06-04 14:35:00,18.16,18.16,18.14,18.14,94900.0,14.5233,14.5233,14.5073,14.5073,94900.0
2009-06-04 14:40:00,18.15,18.18,18.14,18.17,102900.0,14.5153,14.5393,14.5073,14.5313,102900.0
2009-06-04 14:45:00,18.17,18.19,18.16,18.18,36100.0,14.5313,14.5473,14.5233,14.5393,36100.0
2009-06-04 14:50:00,18.18,18.18,18.15,18.16,95500.0,14.5393,14.5393,14.5153,14.5233,95500.0
2009-06-04 14:55:00,18.16,18.18,18.15,18.16,97000.0,14.5233,14.5393,14.5153,14.5233,97000.0
2009-06-04 15:00:00,18.16,18.16,18.13,18.14,59400.0,14.5233,14.5233,14.4993,14.5073,59400.0
2009-06-04 15:05:00,18.14,18.16,18.14,18.14,25500.0,14.5073,14.5233,14.5073,14.5073,25500.0
2009-06-04 15:10:00,18.14,18.16,18.14,18.16,31200.0,14.5073,14.5233,14.5073,14.5233,31200.0
2009-06-04 15:15:00,18.17,18.17,18.15,18.17,115200.0,14.5313,14.5313,14.5153,14.5313,115200.0
2009-06-04 15:20:00,18.16,18.19,18.16,18.18,83500.0,14.5233,14.5473,14.5233,14.5393,83500.0
2009-06-04 15:25:00,18.19,18.21,18.19,18.19,57300.0,14.5473,14.5633,14.5473,14.5473,57300.0
2009-06-04 15:30:00,18.19,18.2,18.16,18.19,218800.0,14.5473,14.5553,14.5233,14.5473,218800.0
2009-06-04 15:35:00,18.19,18.21,18.19,18.19,166600.0,14.5473,14.5633,14.5473,14.5473,166600.0
2009-06-04 15:40:00,18.2,18.21,18.17,18.18,237400.0,14.5553,14.5633,14.5313,14.5393,237400.0
2009-06-04 15:45:00,18.17,18.2,18.16,18.17,198200.0,14.5313,14.5553,14.5233,14.5313,198200.0
2009-06-04 15:50:00,18.16,18.21,18.16,18.18,318300.0,14.5233,14.5633,14.5233,14.5393,318300.0
2009-06-04 15:55:00,18.18,18.21,18.17,18.18,547300.0,14.5393,14.5633,14.5313,14.5393,547300.0
2009-06-05 09:30:00,18.33,18.4,18.33,18.34,169500.0,14.6593,14.7153,14.6593,14.6673,169500.0
2009-06-05 09:35:00,18.34,18.41,18.32,18.4,112900.0,14.6673,14.7233,14.6513,14.7153,112900.0
2009-06-05 09:40:00,18.39,18.4,18.33,18.36,220500.0,14.7073,14.7153,14.6593,14.6833,220500.0
2009-06-05 09:45:00,18.36,18.36,18.19,18.23,283900.0,14.6833,14.6833,14.5473,14.5793,283900.0
2009-06-05 09:50:00,18.23,18.32,18.22,18.31,118300.0,14.5793,14.6513,14.5713,14.6433,118300.0
2009-06-05 09:55:00,18.3,18.31,18.24,18.29,172500.0,14.6353,14.6433,14.5873,14.6273,172500.0
2009-06-05 10:00:00,18.29,18.3,18.26,18.29,335600.0,14.6273,14.6353,14.6033,14.6273,335600.0
2009-06-05 10:05:00,18.28,18.28,18.18,18.19,542500.0,14.6193,14.6193,14.5393,14.5473,542500.0
2009-06-05 10:10:00,18.19,18.21,18.15,18.17,127700.0,14.5473,14.5633,14.5153,14.5313,127700.0
2009-06-05 10:15:00,18.17,18.2,18.17,18.2,97500.0,14.5313,14.5553,14.5313,14.5553,97500.0
2009-06-05 10:20:00,18.2,18.24,18.2,18.22,61100.0,14.5553,14.5873,14.5553,14.5713,61100.0
2009-06-05 10:25:00,18.23,18.23,18.2,18.2,59900.0,14.5793,14.5793,14.5553,14.5553,59900.0
2009-06-05 10:30:00,18.2,18.25,18.18,18.23,127100.0,14.5553,14.5953,14.5393,14.5793,127100.0
2009-06-05 10:35:00,18.23,18.28,18.23,18.27,145000.0,14.5793,14.6193,14.5793,14.6113,145000.0
2009-06-05 10:40:00,18.27,18.3,18.26,18.29,90800.0,14.6113,14.6353,14.6033,14.6273,90800.0
2009-06-05 10:45:00,18.29,18.31,18.28,18.28,125400.0,14.6273,14.6433,14.6193,14.6193,125400.0
2009-06-05 10:50:00,18.28,18.29,18.26,18.26,71800.0,14.6193,14.6273,14.6033,14.6033,71800.0
2009-06-05 10:55:00,18.26,18.28,18.24,18.28,104600.0,14.6033,14.6193,14.5873,14.6193,104600.0
2009-06-05 11:00:00,18.28,18.34,18.28,18.33,93500.0,14.6193,14.6673,14.6193,14.6593,93500.0
2009-06-05 11:05:00,18.33,18.33,18.31,18.32,120400.0,14.6593,14.6593,14.6433,14.6513,120400.0
2009-06-05 11:10:00,18.32,18.32,18.29,18.3,63800.0,14.6513,14.6513,14.6273,14.6353,63800.0
2009-06-05 11:15:00,18.29,18.31,18.28,18.29,45400.0,14.6273,14.6433,14.6193,14.6273,45400.0
2009-06-05 11:20:00,18.29,18.32,18.29,18.31,45100.0,14.6273,14.6513,14.6273,14.6433,45100.0
2009-06-05 11:25:00,18.3,18.31,18.28,18.29,203500.0,14.6353,14.6433,14.6193,14.6273,203500.0
2009-06-05 11:30:00,18.29,18.29,18.25,18.25,160300.0,14.6273,14.6273,14.5953,14.5953,160300.0
2009-06-05 11:35:00,18.25,18.25,18.23,18.24,237800.0,14.5953,14.5953,14.5793,14.5873,237800.0
2009-06-05 11:40:00,18.24,18.26,18.22,18.26,72200.0,14.5873,14.6033,14.5713,14.6033,72200.0
2009-06-05 11:45:00,18.27,18.27,18.26,18.27,86200.0,14.6113,14.6113,14.6033,14.6113,86200.0
2009-06-05 11:50:00,18.26,18.28,18.22,18.28,175500.0,14.6033,14.6193,14.5713,14.6193,175500.0
2009-06-05 11:55:00,18.29,18.29,18.28,18.28,79100.0,14.6273,14.6273,14.6193,14.6193,79100.0
2009-06-05 12:00:00,18.28,18.29,18.27,18.29,134400.0,14.6193,14.6273,14.6113,14.6273,134400.0
2009-06-05 12:05:00,18.29,18.31,18.29,18.29,40600.0,14.6273,14.6433,14.6273,14.6273,40600.0
2009-06-05 12:10:00,18.29,18.3,18.26,18.26,36400.0,14.6273,14.6353,14.6033,14.6033,36400.0
2009-06-05 12:15:00,18.27,18.3,18.26,18.29,35100.0,14.6113,14.6353,14.6033,14.6273,35100.0
2009-06-05 12:20:00,18.29,18.3,18.27,18.3,34600.0,14.6273,14.6353,14.6113,14.6353,34600.0
2009-06-05 12:25:00,18.29,18.34,18.29,18.33,93200.0,14.6273,14.6673,14.6273,14.6593,93200.0
2009-06-05 12:30:00,18.33,18.34,18.31,18.33,52500.0,14.6593,14.6673,14.6433,14.6593,52500.0
2009-06-05 12:35:00,18.32,18.34,18.31,18.34,32100.0,14.6513,14.6673,14.6433,14.6673,32100.0
2009-06-05 12:40:00,18.34,18.34,18.32,18.32,36400.0,14.6673,14.6673,14.6513,14.6513,36400.0
2009-06-05 12:45:00,18.33,18.34,18.32,18.34,83300.0,14.6593,14.6673,14.6513,14.6673,83300.0
2009-06-05 12:50:00,18.34,18.34,18.32,18.34,90100.0,14.6673,14.6673,14.6513,14.6673,90100.0
2009-06-05 12:55:00,18.34,18.35,18.32,18.35,43800.0,14.6673,14.6753,14.6513,14.6753,43800.0
2009-06-05 13:00:00,18.35,18.35,18.33,18.33,141300.0,14.6753,14.6753,14.6593,14.6593,141300.0
2009-06-05 13:05:00,18.34,18.34,18.33,18.34,10300.0,14.6673,14.6673,14.6593,14.6673,10300.0
2009-06-05 13:10:00,18.33,18.33,18.29,18.32,163600.0,14.6593,14.6593,14.6273,14.6513,163600.0
2009-06-05 13:15:00,18.33,18.33,18.3,18.32,181900.0,14.6593,14.6593,14.6353,14.6513,181900.0
2009-06-05 13:20:00,18.32,18.33,18.29,18.31,72600.0,14.6513,14.6593,14.6273,14.6433,72600.0
2009-06-05 13:25:00,18.31,18.31,18.29,18.3,40200.0,14.6433,14.6433,14.6273,14.6353,40200.0
2009-06-05 13:30:00,18.29,18.32,18.29,18.32,37400.0,14.6273,14.6513,14.6273,14.6513,37400.0
2009-06-05 13:35:00,18.31,18.32,18.29,18.3,61700.0,14.6433,14.6513,14.6273,14.6353,61700.0
2009-06-05 13:40:00,18.3,18.33,18.3,18.33,60900.0,14.6353,14.6593,14.6353,14.6593,60900.0
2009-06-05 13:45:00,18.32,18.33,18.32,18.33,28600.0,14.6513,14.6593,14.6513,14.6593,28600.0
2009-06-05 13:50:00,18.31,18.33,18.31,18.33,22300.0,14.6433,14.6593,14.6433,14.6593,22300.0
2009-06-05 13:55:00,18.32,18.33,18.28,18.29,66500.0,14.6513,14.6593,14.6193,14.6273,66500.0
2009-06-05 14:00:00,18.29,18.3,18.26,18.27,51300.0,14.6273,14.6353,14.6033,14.6113,51300.0
2009-06-05 14:05:00,18.26,18.27,18.23,18.24,133500.0,14.6033,14.6113,14.5793,14.5873,133500.0
2009-06-05 14:10:00,18.23,18.25,18.23,18.23,162700.0,14.5793,14.5953,14.5793,14.5793,162700.0
2009-06-05 14:15:00,18.22,18.23,18.19,18.19,97100.0,14.5713,14.5793,14.5473,14.5473,97100.0
2009-06-05 14:20:00,18.2,18.22,18.17,18.22,191300.0,14.5553,14.5713,14.5313,14.5713,191300.0
2009-06-05 14:25:00,18.22,18.22,18.19,18.2,227000.0,14.5713,14.5713,14.5473,14.5553,227000.0
2009-06-05 14:30:00,18.2,18.2,18.16,18.17,86800.0,14.5553,14.5553,14.5233,14.5313,86800.0
2009-06-05 14:35:00,18.16,18.2,18.15,18.19,103500.0,14.5233,14.5553,14.5153,14.5473,103500.0
2009-06-05 14:40:00,18.18,18.24,18.18,18.23,362800.0,14.5393,14.5873,14.5393,14.5793,362800.0
2009-06-05 14:45:00,18.24,18.24,18.21,18.23,76000.0,14.5873,14.5873,14.5633,14.5793,76000.0
2009-06-05 14:50:00,18.24,18.25,18.22,18.22,40300.0,14.5873,14.5953,14.5713,14.5713,40300.0
2009-06-05 14:55:00,18.23,18.24,18.22,18.24,11100.0,14.5793,14.5873,14.5713,14.5873,11100.0
2009-06-05 15:00:00,18.23,18.24,18.21,18.23,50500.0,14.5793,14.5873,14.5633,14.5793,50500.0
2009-06-05 15:05:00,18.24,18.29,18.24,18.26,78800.0,14.5873,14.6273,14.5873,14.6033,78800.0
2009-06-05 15:10:00,18.26,18.28,18.26,18.27,65700.0,14.6033,14.6193,14.6033,14.6113,65700.0
2009-06-05 15:15:00,18.26,18.28,18.24,18.28,41300.0,14.6033,14.6193,14.5873,14.6193,41300.0
2009-06-05 15:20:00,18.27,18.29,18.26,18.28,120200.0,14.6113,14.6273,14.6033,14.6193,120200.0
2009-06-05 15:25:00,18.28,18.28,18.25,18.25,131300.0,14.6193,14.6193,14.5953,14.5953,131300.0
2009-06-05 15:30:00,18.24,18.28,18.24,18.28,86400.0,14.5873,14.6193,14.5873,14.6193,86400.0
2009-06-05 15:35:00,18.28,18.31,18.28,18.3,133200.0,14.6193,14.6433,14.6193,14.6353,133200.0
2009-06-05 15:40:00,18.3,18.33,18.27,18.29,187700.0,14.6353,14.6593,14.6113,14.6273,187700.0
2009-06-05 15:45:00,18.28,18.31,18.23,18.24,259500.0,14.6193,14.6433,14.5793,14.5873,259500.0
2009-06-05 15:50:00,18.24,18.27,18.23,18.26,240400.0,14.5873,14.6113,14.5793,14.6033,240400.0
2009-06-05 15:55:00,18.26,18.3,18.24,18.3,309200.0,14.6033,14.6353,14.5873,14.6353,309200.0
2009-06-08 09:30:00,18.16,18.19,18.12,18.13,118100.0,14.5233,14.5473,14.4913,14.4993,118100.0
2009-06-08 09:35:00,18.13,18.14,18.05,18.06,72000.0,14.4993,14.5073,14.4354,14.4434,72000.0
2009-06-08 09:40:00,18.06,18.07,18.04,18.04,27900.0,14.4434,14.4514,14.4274,14.4274,27900.0
2009-06-08 09:45:00,18.03,18.05,18.02,18.03,52200.0,14.4194,14.4354,14.4114,14.4194,52200.0
2009-06-08 09:50:00,18.04,18.06,18.03,18.04,73800.0,14.4274,14.4434,14.4194,14.4274,73800.0
2009-06-08 09:55:00,18.04,18.05,18.0,18.01,103900.0,14.4274,14.4354,14.3954,14.4034,103900.0
2009-06-08 10:00:00,18.0,18.0,17.98,17.99,49900.0,14.3954,14.3954,14.3794,14.3874,49900.0
2009-06-08 10:05:00,18.0,18.02,17.99,18.0,47800.0,14.3954,14.4114,14.3874,14.3954,47800.0
2009-06-08 10:10:00,18.0,18.01,17.95,17.96,120200.0,14.3954,14.4034,14.3554,14.3634,120200.0
2009-06-08 10:15:00,17.96,17.96,17.93,17.95,75400.0,14.3634,14.3634,14.3394,14.3554,75400.0
2009-06-08 10:20:00,17.95,17.95,17.93,17.95,44100.0,14.3554,14.3554,14.3394,14.3554,44100.0
2009-06-08 10:25:00,17.94,17.98,17.94,17.97,29500.0,14.3474,14.3794,14.3474,14.3714,29500.0
2009-06-08 10:30:00,17.97,18.01,17.97,18.0,35100.0,14.3714,14.4034,14.3714,14.3954,35100.0
2009-06-08 10:35:00,17.99,18.02,17.98,18.02,54200.0,14.3874,14.4114,14.3794,14.4114,54200.0
2009-06-08 10:40:00,18.03,18.05,18.02,18.03,38900.0,14.4194,14.4354,14.4114,14.4194,38900.0
2009-06-08 10:45:00,18.03,18.04,18.01,18.02,55500.0,14.4194,14.4274,14.4034,14.4114,55500.0
2009-06-08 10:50:00,18.02,18.03,18.01,18.02,51700.0,14.4114,14.4194,14.4034,14.4114,51700.0
2009-06-08 10:55:00,18.01,18.03,18.0,18.01,47500.0,14.4034,14.4194,14.3954,14.4034,47500.0
2009-06-08 11:00:00,18.01,18.03,18.0,18.0,26900.0,14.4034,14.4194,14.3954,14.3954,26900.0
2009-06-08 11:05:00,18.01,18.02,17.98,17.99,22000.0,14.4034,14.4114,14.3794,14.3874,22000.0
2009-06-08 11:10:00,17.99,18.01,17.99,18.0,10300.0,14.3874,14.4034,14.3874,14.3954,10300.0
2009-06-08 11:15:00,18.01,18.04,18.0,18.03,23100.0,14.4034,14.4274,14.3954,14.4194,23100.0
2009-06-08 11:20:00,18.03,18.04,18.01,18.01,27800.0,14.4194,14.4274,14.4034,14.4034,27800.0
2009-06-08 11:25:00,18.02,18.02,17.97,17.98,22000.0,14.4114,14.4114,14.3714,14.3794,22000.0
2009-06-08 11:30:00,17.97,17.99,17.97,17.99,39900.0,14.3714,14.3874,14.3714,14.3874,39900.0
2009-06-08 11:35:00,17.99,17.99,17.97,17.98,56000.0,14.3874,14.3874,14.3714,14.3794,56000.0
2009-06-08 11:40:00,17.98,18.0,17.97,17.99,118000.0,14.3794,14.3954,14.3714,14.3874,118000.0
2009-06-08 11:45:00,17.99,18.0,17.97,17.98,203200.0,14.3874,14.3954,14.3714,14.3794,203200.0
2009-06-08 11:50:00,17.97,17.98,17.95,17.95,138000.0,14.3714,14.3794,14.3554,14.3554,138000.0
2009-06-08 11:55:00,17.95,17.97,17.95,17.96,235700.0,14.3554,14.3714,14.3554,14.3634,235700.0
2009-06-08 12:00:00,17.97,17.97,17.94,17.94,46500.0,14.3714,14.3714,14.3474,14.3474,46500.0
2009-06-08 12:05:00,17.94,17.96,17.94,17.96,12700.0,14.3474,14.3634,14.3474,14.3634,12700.0
2009-06-08 12:10:00,17.96,17.96,17.93,17.93,24400.0,14.3634,14.3634,14.3394,14.3394,24400.0
2009-06-08 12:15:00,17.94,17.94,17.92,17.93,16000.0,14.3474,14.3474,14.3314,14.3394,16000.0
2009-06-08 12:20:00,17.93,17.95,17.93,17.94,87600.0,14.3394,14.3554,14.3394,14.3474,87600.0
2009-06-08 12:25:00,17.93,17.95,17.93,17.95,9000.0,14.3394,14.3554,14.3394,14.3554,9000.0
2009-06-08 12:30:00,17.94,17.96,17.93,17.94,73200.0,14.3474,14.3634,14.3394,14.3474,73200.0
2009-06-08 12:35:00,17.94,17.98,17.94,17.97,72200.0,14.3474,14.3794,14.3474,14.3714,72200.0
2009-06-08 12:40:00,17.98,17.99,17.97,17.99,10300.0,14.3794,14.3874,14.3714,14.3874,10300.0
2009-06-08 12:45:00,17.98,17.98,17.96,17.97,398000.0,14.3794,14.3794,14.3634,14.3714,398000.0
2009-06-08 12:50:00,17.97,17.98,17.95,17.95,144100.0,14.3714,14.3794,14.3554,14.3554,144100.0
2009-06-08 12:55:00,17.96,17.97,17.95,17.97,34800.0,14.3634,14.3714,14.3554,14.3714,34800.0
2009-06-08 13:00:00,17.96,17.98,17.95,17.96,43900.0,14.3634,14.3794,14.3554,14.3634,43900.0
2009-06-08 13:05:00,17.97,17.99,17.96,17.99,76700.0,14.3714,14.3874,14.3634,14.3874,76700.0
2009-06-08 13:10:00,17.99,17.99,17.96,17.96,44700.0,14.3874,14.3874,14.3634,14.3634,44700.0
2009-06-08 13:15:00,17.96,17.98,17.96,17.98,15400.0,14.3634,14.3794,14.3634,14.3794,15400.0
2009-06-08 13:20:00,17.97,17.99,17.96,17.98,28100.0,14.3714,14.3874,14.3634,14.3794,28100.0
2009-06-08 13:25:00,17.98,17.98,17.97,17.98,37500.0,14.3794,14.3794,14.3714,14.3794,37500.0
2009-06-08 13:30:00,17.97,17.98,17.96,17.96,28200.0,14.3714,14.3794,14.3634,14.3634,28200.0
2009-06-08 13:35:00,17.97,17.98,17.97,17.98,41700.0,14.3714,14.3794,14.3714,14.3794,41700.0
2009-06-08 13:40:00,17.97,18.0,17.96,18.0,24400.0,14.3714,14.3954,14.3634,14.3954,24400.0
2009-06-08 13:45:00,18.01,18.04,18.0,18.03,96400.0,14.4034,14.4274,14.3954,14.4194,96400.0
2009-06-08 13:50:00,18.03,18.03,17.99,18.0,33500.0,14.4194,14.4194,14.3874,14.3954,33500.0
2009-06-08 13:55:00,18.0,18.01,18.0,18.0,9200.0,14.3954,14.4034,14.3954,14.3954,9200.0
2009-06-08 14:00:00,18.01,18.02,18.0,18.0,26000.0,14.4034,14.4114,14.3954,14.3954,26000.0
2009-06-08 14:05:00,18.0,18.01,17.98,17.98,35700.0,14.3954,14.4034,14.3794,14.3794,35700.0
2009-06-08 14:10:00,17.98,17.99,17.98,17.98,14400.0,14.3794,14.3874,14.3794,14.3794,14400.0
2009-06-08 14:15:00,17.98,17.99,17.98,17.98,8600.0,14.3794,14.3874,14.3794,14.3794,8600.0
2009-06-08 14:20:00,17.98,18.0,17.97,17.99,45100.0,14.3794,14.3954,14.3714,14.3874,45100.0
2009-06-08 14:25:00,18.0,18.01,17.98,18.01,19600.0,14.3954,14.4034,14.3794,14.4034,19600.0
2009-06-08 14:30:00,18.0,18.03,18.0,18.0,35300.0,14.3954,14.4194,14.3954,14.3954,35300.0
2009-06-08 14:35:00,18.0,18.02,17.99,18.02,162200.0,14.3954,14.4114,14.3874,14.4114,162200.0
2009-06-08 14:40:00,18.02,18.03,17.98,17.98,156300.0,14.4114,14.4194,14.3794,14.3794,156300.0
2009-06-08 14:45:00,17.98,18.02,17.97,18.02,202500.0,14.3794,14.4114,14.3714,14.4114,202500.0
2009-06-08 14:50:00,18.02,18.03,17.99,17.99,47300.0,14.4114,14.4194,14.3874,14.3874,47300.0
2009-06-08 14:55:00,17.98,18.03,17.98,18.02,45500.0,14.3794,14.4194,14.3794,14.4114,45500.0
2009-06-08 15:00:00,18.03,18.07,18.03,18.05,88800.0,14.4194,14.4514,14.4194,14.4354,88800.0
2009-06-08 15:05:00,18.04,18.05,18.02,18.04,67200.0,14.4274,14.4354,14.4114,14.4274,67200.0
2009-06-08 15:10:00,18.04,18.05,18.02,18.03,159200.0,14.4274,14.4354,14.4114,14.4194,159200.0
2009-06-08 15:15:00,18.03,18.1,18.02,18.09,98900.0,14.4194,14.4753,14.4114,14.4673,98900.0
2009-06-08 15:20:00,18.09,18.22,18.09,18.18,353700.0,14.4673,14.5713,14.4673,14.5393,353700.0
2009-06-08 15:25:00,18.18,18.21,18.17,18.2,102500.0,14.5393,14.5633,14.5313,14.5553,102500.0
2009-06-08 15:30:00,18.2,18.3,18.19,18.27,301900.0,14.5553,14.6353,14.5473,14.6113,301900.0
2009-06-08 15:35:00,18.28,18.33,18.26,18.27,205500.0,14.6193,14.6593,14.6033,14.6113,205500.0
2009-06-08 15:40:00,18.27,18.3,18.25,18.27,151800.0,14.6113,14.6353,14.5953,14.6113,151800.0
2009-06-08 15:45:00,18.27,18.29,18.26,18.26,185500.0,14.6113,14.6273,14.6033,14.6033,185500.0
2009-06-08 15:50:00,18.26,18.28,18.23,18.23,210100.0,14.6033,14.6193,14.5793,14.5793,210100.0
2009-06-08 15:55:00,18.23,18.26,18.19,18.22,397300.0,14.5793,14.6033,14.5473,14.5713,397300.0
2009-06-09 09:30:00,18.35,18.35,18.24,18.27,360800.0,14.6753,14.6753,14.5873,14.6113,360800.0
2009-06-09 09:35:00,18.27,18.36,18.27,18.34,167400.0,14.6113,14.6833,14.6113,14.6673,167400.0
2009-06-09 09:40:00,18.34,18.38,18.31,18.34,189500.0,14.6673,14.6993,14.6433,14.6673,189500.0
2009-06-09 09:45:00,18.35,18.39,18.33,18.37,140800.0,14.6753,14.7073,14.6593,14.6913,140800.0
2009-06-09 09:50:00,18.36,18.37,18.31,18.34,57300.0,14.6833,14.6913,14.6433,14.6673,57300.0
2009-06-09 09:55:00,18.35,18.37,18.31,18.32,83800.0,14.6753,14.6913,14.6433,14.6513,83800.0
2009-06-09 10:00:00,18.32,18.36,18.3,18.31,156800.0,14.6513,14.6833,14.6353,14.6433,156800.0
2009-06-09 10:05:00,18.31,18.33,18.3,18.32,30800.0,14.6433,14.6593,14.6353,14.6513,30800.0
2009-06-09 10:10:00,18.32,18.37,18.32,18.34,68100.0,14.6513,14.6913,14.6513,14.6673,68100.0
2009-06-09 10:15:00,18.34,18.35,18.29,18.3,202500.0,14.6673,14.6753,14.6273,14.6353,202500.0
2009-06-09 10:20:00,18.31,18.31,18.26,18.28,138500.0,14.6433,14.6433,14.6033,14.6193,138500.0
2009-06-09 10:25:00,18.27,18.27,18.26,18.27,47300.0,14.6113,14.6113,14.6033,14.6113,47300.0
2009-06-09 10:30:00,18.27,18.3,18.26,18.29,48900.0,14.6113,14.6353,14.6033,14.6273,48900.0
2009-06-09 10:35:00,18.28,18.29,18.27,18.29,12500.0,14.6193,14.6273,14.6113,14.6273,12500.0
2009-06-09 10:40:00,18.29,18.32,18.29,18.29,27200.0,14.6273,14.6513,14.6273,14.6273,27200.0
2009-06-09 10:45:00,18.29,18.3,18.23,18.23,46600.0,14.6273,14.6353,14.5793,14.5793,46600.0
2009-06-09 10:50:00,18.23,18.23,18.2,18.22,90200.0,14.5793,14.5793,14.5553,14.5713,90200.0
2009-06-09 10:55:00,18.23,18.24,18.22,18.24,10800.0,14.5793,14.5873,14.5713,14.5873,10800.0
2009-06-09 11:00:00,18.23,18.23,18.19,18.22,80600.0,14.5793,14.5793,14.5473,14.5713,80600.0
2009-06-09 11:05:00,18.21,18.24,18.2,18.23,13400.0,14.5633,14.5873,14.5553,14.5793,13400.0
2009-06-09 11:10:00,18.22,18.24,18.22,18.22,29300.0,14.5713,14.5873,14.5713,14.5713,29300.0
2009-06-09 11:15:00,18.22,18.23,18.21,18.23,35300.0,14.5713,14.5793,14.5633,14.5793,35300.0
2009-06-09 11:20:00,18.22,18.24,18.2,18.23,20300.0,14.5713,14.5873,14.5553,14.5793,20300.0
2009-06-09 11:25:00,18.23,18.27,18.23,18.25,33800.0,14.5793,14.6113,14.5793,14.5953,33800.0
2009-06-09 11:30:00,18.25,18.27,18.24,18.25,33000.0,14.5953,14.6113,14.5873,14.5953,33000.0
2009-06-09 11:35:00,18.26,18.27,18.25,18.25,19500.0,14.6033,14.6113,14.5953,14.5953,19500.0
2009-06-09 11:40:00,18.26,18.28,18.26,18.27,11500.0,14.6033,14.6193,14.6033,14.6113,11500.0
2009-06-09 11:45:00,18.26,18.28,18.26,18.26,43100.0,14.6033,14.6193,14.6033,14.6033,43100.0
2009-06-09 11:50:00,18.26,18.27,18.25,18.26,14700.0,14.6033,14.6113,14.5953,14.6033,14700.0
2009-06-09 11:55:00,18.26,18.26,18.25,18.26,36000.0,14.6033,14.6033,14.5953,14.6033,36000.0
2009-06-09 12:00:00,18.25,18.26,18.25,18.26,2900.0,14.5953,14.6033,14.5953,14.6033,2900.0
2009-06-09 12:05:00,18.26,18.29,18.26,18.29,26500.0,14.6033,14.6273,14.6033,14.6273,26500.0
2009-06-09 12:10:00,18.29,18.29,18.28,18.28,19600.0,14.6273,14.6273,14.6193,14.6193,19600.0
2009-06-09 12:15:00,18.28,18.3,18.28,18.29,15400.0,14.6193,14.6353,14.6193,14.6273,15400.0
2009-06-09 12:20:00,18.29,18.31,18.29,18.31,229700.0,14.6273,14.6433,14.6273,14.6433,229700.0
2009-06-09 12:25:00,18.31,18.34,18.31,18.33,62000.0,14.6433,14.6673,14.6433,14.6593,62000.0
2009-06-09 12:30:00,18.33,18.34,18.33,18.34,22400.0,14.6593,14.6673,14.6593,14.6673,22400.0
2009-06-09 12:35:00,18.34,18.34,18.33,18.34,39100.0,14.6673,14.6673,14.6593,14.6673,39100.0
2009-06-09 12:40:00,18.34,18.34,18.3,18.31,44600.0,14.6673,14.6673,14.6353,14.6433,44600.0
2009-06-09 12:45:00,18.31,18.34,18.31,18.34,27000.0,14.6433,14.6673,14.6433,14.6673,27000.0
2009-06-09 12:50:00,18.34,18.34,18.32,18.32,17900.0,14.6673,14.6673,14.6513,14.6513,17900.0
2009-06-09 12:55:00,18.32,18.33,18.31,18.32,15500.0,14.6513,14.6593,14.6433,14.6513,15500.0
2009-06-09 13:00:00,18.32,18.36,18.32,18.35,50500.0,14.6513,14.6833,14.6513,14.6753,50500.0
2009-06-09 13:05:00,18.35,18.36,18.32,18.33,42600.0,14.6753,14.6833,14.6513,14.6593,42600.0
2009-06-09 13:10:00,18.33,18.34,18.29,18.31,100100.0,14.6593,14.6673,14.6273,14.6433,100100.0
2009-06-09 13:15:00,18.31,18.32,18.3,18.31,53400.0,14.6433,14.6513,14.6353,14.6433,53400.0
2009-06-09 13:20:00,18.31,18.32,18.31,18.32,62000.0,14.6433,14.6513,14.6433,14.6513,62000.0
2009-06-09 13:25:00,18.32,18.35,18.32,18.34,47800.0,14.6513,14.6753,14.6513,14.6673,47800.0
2009-06-09 13:30:00,18.34,18.34,18.32,18.33,39300.0,14.6673,14.6673,14.6513,14.6593,39300.0
2009-06-09 13:35:00,18.33,18.34,18.32,18.34,82600.0,14.6593,14.6673,14.6513,14.6673,82600.0
2009-06-09 13:40:00,18.35,18.36,18.34,18.34,28200.0,14.6753,14.6833,14.6673,14.6673,28200.0
2009-06-09 13:45:00,18.35,18.36,18.33,18.34,27400.0,14.6753,14.6833,14.6593,14.6673,27400.0
2009-06-09 13:50:00,18.34,18.35,18.33,18.35,9500.0,14.6673,14.6753,14.6593,14.6753,9500.0
2009-06-09 13:55:00,18.36,18.39,18.35,18.39,32400.0,14.6833,14.7073,14.6753,14.7073,32400.0
2009-06-09 14:00:00,18.38,18.39,18.37,18.38,136200.0,14.6993,14.7073,14.6913,14.6993,136200.0
2009-06-09 14:05:00,18.38,18.4,18.37,18.38,37700.0,14.6993,14.7153,14.6913,14.6993,37700.0
2009-06-09 14:10:00,18.39,18.39,18.38,18.38,22900.0,14.7073,14.7073,14.6993,14.6993,22900.0
2009-06-09 14:15:00,18.38,18.42,18.38,18.42,408100.0,14.6993,14.7313,14.6993,14.7313,408100.0
2009-06-09 14:20:00,18.43,18.43,18.4,18.41,148100.0,14.7393,14.7393,14.7153,14.7233,148100.0
2009-06-09 14:25:00,18.4,18.42,18.4,18.42,29600.0,14.7153,14.7313,14.7153,14.7313,29600.0
2009-06-09 14:30:00,18.42,18.44,18.42,18.43,104200.0,14.7313,14.7473,14.7313,14.7393,104200.0
2009-06-09 14:35:00,18.43,18.44,18.42,18.42,102100.0,14.7393,14.7473,14.7313,14.7313,102100.0
2009-06-09 14:40:00,18.43,18.45,18.41,18.42,110800.0,14.7393,14.7553,14.7233,14.7313,110800.0
2009-06-09 14:45:00,18.42,18.42,18.39,18.4,106100.0,14.7313,14.7313,14.7073,14.7153,106100.0
2009-06-09 14:50:00,18.41,18.42,18.39,18.39,21700.0,14.7233,14.7313,14.7073,14.7073,21700.0
2009-06-09 14:55:00,18.38,18.4,18.38,18.4,37500.0,14.6993,14.7153,14.6993,14.7153,37500.0
2009-06-09 15:00:00,18.4,18.42,18.37,18.38,79800.0,14.7153,14.7313,14.6913,14.6993,79800.0
2009-06-09 15:05:00,18.37,18.4,18.37,18.38,97700.0,14.6913,14.7153,14.6913,14.6993,97700.0
2009-06-09 15:10:00,18.38,18.38,18.35,18.37,25300.0,14.6993,14.6993,14.6753,14.6913,25300.0
2009-06-09 15:15:00,18.37,18.38,18.34,18.38,56300.0,14.6913,14.6993,14.6673,14.6993,56300.0
2009-06-09 15:20:00,18.38,18.38,18.34,18.34,120400.0,14.6993,14.6993,14.6673,14.6673,120400.0
2009-06-09 15:25:00,18.36,18.37,18.34,18.37,55200.0,14.6833,14.6913,14.6673,14.6913,55200.0
2009-06-09 15:30:00,18.36,18.38,18.34,18.37,108500.0,14.6833,14.6993,14.6673,14.6913,108500.0
2009-06-09 15:35:00,18.38,18.41,18.37,18.4,32300.0,14.6993,14.7233,14.6913,14.7153,32300.0
2009-06-09 15:40:00,18.4,18.4,18.37,18.39,77200.0,14.7153,14.7153,14.6913,14.7073,77200.0
2009-06-09 15:45:00,18.39,18.39,18.33,18.35,289300.0,14.7073,14.7073,14.6593,14.6753,289300.0
2009-06-09 15:50:00,18.36,18.39,18.35,18.37,77000.0,14.6833,14.7073,14.6753,14.6913,77000.0
2009-06-09 15:55:00,18.37,18.38,18.31,18.31,236500.0,14.6913,14.6993,14.6433,14.6433,236500.0
2009-06-10 09:30:00,18.45,18.48,18.41,18.43,128900.0,14.7553,14.7792,14.7233,14.7393,128900.0
2009-06-10 09:35:00,18.43,18.44,18.39,18.4,73700.0,14.7393,14.7473,14.7073,14.7153,73700.0
2009-06-10 09:40:00,18.4,18.41,18.38,18.39,68300.0,14.7153,14.7233,14.6993,14.7073,68300.0
2009-06-10 09:45:00,18.39,18.41,18.34,18.34,60700.0,14.7073,14.7233,14.6673,14.6673,60700.0
2009-06-10 09:50:00,18.34,18.35,18.32,18.32,46800.0,14.6673,14.6753,14.6513,14.6513,46800.0
2009-06-10 09:55:00,18.32,18.36,18.32,18.36,91500.0,14.6513,14.6833,14.6513,14.6833,91500.0
2009-06-10 10:00:00,18.36,18.37,18.26,18.26,116900.0,14.6833,14.6913,14.6033,14.6033,116900.0
2009-06-10 10:05:00,18.25,18.29,18.24,18.29,75000.0,14.5953,14.6273,14.5873,14.6273,75000.0
2009-06-10 10:10:00,18.29,18.31,18.26,18.26,60400.0,14.6273,14.6433,14.6033,14.6033,60400.0
2009-06-10 10:15:00,18.26,18.28,18.25,18.27,84600.0,14.6033,14.6193,14.5953,14.6113,84600.0
2009-06-10 10:20:00,18.28,18.29,18.25,18.29,61600.0,14.6193,14.6273,14.5953,14.6273,61600.0
2009-06-10 10:25:00,18.29,18.31,18.28,18.3,41600.0,14.6273,14.6433,14.6193,14.6353,41600.0
2009-06-10 10:30:00,18.3,18.32,18.26,18.29,88500.0,14.6353,14.6513,14.6033,14.6273,88500.0
2009-06-10 10:35:00,18.29,18.31,18.28,18.31,40600.0,14.6273,14.6433,14.6193,14.6433,40600.0
2009-06-10 10:40:00,18.3,18.3,18.27,18.28,72800.0,14.6353,14.6353,14.6113,14.6193,72800.0
2009-06-10 10:45:00,18.28,18.28,18.22,18.23,40600.0,14.6193,14.6193,14.5713,14.5793,40600.0
2009-06-10 10:50:00,18.23,18.25,18.23,18.24,68400.0,14.5793,14.5953,14.5793,14.5873,68400.0
2009-06-10 10:55:00,18.25,18.25,18.23,18.25,26600.0,14.5953,14.5953,14.5793,14.5953,26600.0
2009-06-10 11:00:00,18.24,18.25,18.21,18.24,76300.0,14.5873,14.5953,14.5633,14.5873,76300.0
2009-06-10 11:05:00,18.24,18.25,18.22,18.23,33000.0,14.5873,14.5953,14.5713,14.5793,33000.0
2009-06-10 11:10:00,18.22,18.25,18.21,18.24,42700.0,14.5713,14.5953,14.5633,14.5873,42700.0
2009-06-10 11:15:00,18.23,18.23,18.18,18.2,50900.0,14.5793,14.5793,14.5393,14.5553,50900.0
2009-06-10 11:20:00,18.19,18.23,18.19,18.21,44200.0,14.5473,14.5793,14.5473,14.5633,44200.0
2009-06-10 11:25:00,18.21,18.24,18.2,18.24,19400.0,14.5633,14.5873,14.5553,14.5873,19400.0
2009-06-10 11:30:00,18.23,18.25,18.23,18.25,20100.0,14.5793,14.5953,14.5793,14.5953,20100.0
2009-06-10 11:35:00,18.25,18.26,18.24,18.26,13700.0,14.5953,14.6033,14.5873,14.6033,13700.0
2009-06-10 11:40:00,18.25,18.27,18.25,18.26,8500.0,14.5953,14.6113,14.5953,14.6033,8500.0
2009-06-10 11:45:00,18.26,18.26,18.24,18.25,11100.0,14.6033,14.6033,14.5873,14.5953,11100.0
2009-06-10 11:50:00,18.24,18.25,18.24,18.25,5800.0,14.5873,14.5953,14.5873,14.5953,5800.0
2009-06-10 11:55:00,18.25,18.25,18.22,18.23,26000.0,14.5953,14.5953,14.5713,14.5793,26000.0
2009-06-10 12:00:00,18.22,18.25,18.21,18.25,107500.0,14.5713,14.5953,14.5633,14.5953,107500.0
2009-06-10 12:05:00,18.24,18.26,18.24,18.26,30800.0,14.5873,14.6033,14.5873,14.6033,30800.0
2009-06-10 12:10:00,18.26,18.28,18.25,18.28,37700.0,14.6033,14.6193,14.5953,14.6193,37700.0
2009-06-10 12:15:00,18.28,18.3,18.27,18.29,50800.0,14.6193,14.6353,14.6113,14.6273,50800.0
2009-06-10 12:20:00,18.29,18.31,18.25,18.27,46900.0,14.6273,14.6433,14.5953,14.6113,46900.0
2009-06-10 12:25:00,18.26,18.28,18.26,18.27,148700.0,14.6033,14.6193,14.6033,14.6113,148700.0
2009-06-10 12:30:00,18.28,18.28,18.24,18.26,24300.0,14.6193,14.6193,14.5873,14.6033,24300.0
2009-06-10 12:35:00,18.26,18.26,18.24,18.26,22500.0,14.6033,14.6033,14.5873,14.6033,22500.0
2009-06-10 12:40:00,18.26,18.27,18.26,18.26,9300.0,14.6033,14.6113,14.6033,14.6033,9300.0
2009-06-10 12:45:00,18.26,18.26,18.25,18.25,26600.0,14.6033,14.6033,14.5953,14.5953,26600.0
2009-06-10 12:50:00,18.25,18.26,18.24,18.26,24200.0,14.5953,14.6033,14.5873,14.6033,24200.0
2009-06-10 12:55:00,18.26,18.27,18.26,18.27,39500.0,14.6033,14.6113,14.6033,14.6113,39500.0
2009-06-10 13:00:00,18.26,18.26,18.2,18.2,128100.0,14.6033,14.6033,14.5553,14.5553,128100.0
2009-06-10 13:05:00,18.19,18.2,18.17,18.19,37900.0,14.5473,14.5553,14.5313,14.5473,37900.0
2009-06-10 13:10:00,18.2,18.21,18.19,18.21,35400.0,14.5553,14.5633,14.5473,14.5633,35400.0
2009-06-10 13:15:00,18.2,18.21,18.19,18.19,67200.0,14.5553,14.5633,14.5473,14.5473,67200.0
2009-06-10 13:20:00,18.19,18.2,18.18,18.2,64800.0,14.5473,14.5553,14.5393,14.5553,64800.0
2009-06-10 13:25:00,18.2,18.2,18.19,18.19,52800.0,14.5553,14.5553,14.5473,14.5473,52800.0
2009-06-10 13:30:00,18.19,18.19,18.17,18.18,31700.0,14.5473,14.5473,14.5313,14.5393,31700.0
2009-06-10 13:35:00,18.18,18.18,18.15,18.15,52000.0,14.5393,14.5393,14.5153,14.5153,52000.0
2009-06-10 13:40:00,18.15,18.16,18.12,18.12,50700.0,14.5153,14.5233,14.4913,14.4913,50700.0
2009-06-10 13:45:00,18.13,18.14,18.12,18.12,79200.0,14.4993,14.5073,14.4913,14.4913,79200.0
2009-06-10 13:50:00,18.12,18.15,18.12,18.14,94200.0,14.4913,14.5153,14.4913,14.5073,94200.0
2009-06-10 13:55:00,18.14,18.15,18.12,18.14,43600.0,14.5073,14.5153,14.4913,14.5073,43600.0
2009-06-10 14:00:00,18.14,18.15,18.11,18.12,66300.0,14.5073,14.5153,14.4833,14.4913,66300.0
2009-06-10 14:05:00,18.13,18.13,18.1,18.12,56300.0,14.4993,14.4993,14.4753,14.4913,56300.0
2009-06-10 14:10:00,18.13,18.17,18.13,18.17,31600.0,14.4993,14.5313,14.4993,14.5313,31600.0
2009-06-10 14:15:00,18.17,18.17,18.16,18.16,15800.0,14.5313,14.5313,14.5233,14.5233,15800.0
2009-06-10 14:20:00,18.17,18.18,18.15,18.15,82200.0,14.5313,14.5393,14.5153,14.5153,82200.0
2009-06-10 14:25:00,18.14,18.18,18.14,18.17,15100.0,14.5073,14.5393,14.5073,14.5313,15100.0
2009-06-10 14:30:00,18.17,18.18,18.13,18.17,34600.0,14.5313,14.5393,14.4993,14.5313,34600.0
2009-06-10 14:35:00,18.17,18.22,18.17,18.19,95500.0,14.5313,14.5713,14.5313,14.5473,95500.0
2009-06-10 14:40:00,18.19,18.19,18.18,18.19,29400.0,14.5473,14.5473,14.5393,14.5473,29400.0
2009-06-10 14:45:00,18.19,18.22,18.19,18.22,20200.0,14.5473,14.5713,14.5473,14.5713,20200.0
2009-06-10 14:50:00,18.21,18.26,18.19,18.24,90400.0,14.5633,14.6033,14.5473,14.5873,90400.0
2009-06-10 14:55:00,18.24,18.26,18.24,18.25,16100.0,14.5873,14.6033,14.5873,14.5953,16100.0
2009-06-10 15:00:00,18.24,18.25,18.21,18.22,17900.0,14.5873,14.5953,14.5633,14.5713,17900.0
2009-06-10 15:05:00,18.22,18.22,18.18,18.19,60800.0,14.5713,14.5713,14.5393,14.5473,60800.0
2009-06-10 15:10:00,18.19,18.21,18.18,18.2,58400.0,14.5473,14.5633,14.5393,14.5553,58400.0
2009-06-10 15:15:00,18.19,18.21,18.17,18.2,104000.0,14.5473,14.5633,14.5313,14.5553,104000.0
2009-06-10 15:20:00,18.2,18.22,18.2,18.2,42400.0,14.5553,14.5713,14.5553,14.5553,42400.0
2009-06-10 15:25:00,18.21,18.22,18.19,18.2,106000.0,14.5633,14.5713,14.5473,14.5553,106000.0
2009-06-10 15:30:00,18.2,18.28,18.2,18.26,124700.0,14.5553,14.6193,14.5553,14.6033,124700.0
2009-06-10 15:35:00,18.26,18.3,18.26,18.29,167200.0,14.6033,14.6353,14.6033,14.6273,167200.0
2009-06-10 15:40:00,18.28,18.31,18.25,18.31,215600.0,14.6193,14.6433,14.5953,14.6433,215600.0
2009-06-10 15:45:00,18.3,18.32,18.28,18.31,125600.0,14.6353,14.6513,14.6193,14.6433,125600.0
2009-06-10 15:50:00,18.31,18.34,18.29,18.34,133100.0,14.6433,14.6673,14.6273,14.6673,133100.0
2009-06-10 15:55:00,18.33,18.36,18.32,18.36,536600.0,14.6593,14.6833,14.6513,14.6833,536600.0
2009-06-11 09:30:00,18.37,18.4,18.31,18.4,95000.0,14.6913,14.7153,14.6433,14.7153,95000.0
2009-06-11 09:35:00,18.4,18.45,18.39,18.4,88200.0,14.7153,14.7553,14.7073,14.7153,88200.0
2009-06-11 09:40:00,18.41,18.44,18.38,18.43,110300.0,14.7233,14.7473,14.6993,14.7393,110300.0
2009-06-11 09:45:00,18.44,18.56,18.44,18.54,186400.0,14.7473,14.8432,14.7473,14.8272,186400.0
2009-06-11 09:50:00,18.55,18.57,18.55,18.55,26700.0,14.8352,14.8512,14.8352,14.8352,26700.0
2009-06-11 09:55:00,18.56,18.57,18.53,18.54,74400.0,14.8432,14.8512,14.8192,14.8272,74400.0
2009-06-11 10:00:00,18.55,18.55,18.5,18.5,69500.0,14.8352,14.8352,14.7952,14.7952,69500.0
2009-06-11 10:05:00,18.5,18.53,18.49,18.52,60600.0,14.7952,14.8192,14.7872,14.8112,60600.0
2009-06-11 10:10:00,18.52,18.56,18.52,18.56,52300.0,14.8112,14.8432,14.8112,14.8432,52300.0
2009-06-11 10:15:00,18.55,18.6,18.55,18.57,82400.0,14.8352,14.8752,14.8352,14.8512,82400.0
2009-06-11 10:20:00,18.57,18.57,18.52,18.54,67500.0,14.8512,14.8512,14.8112,14.8272,67500.0
2009-06-11 10:25:00,18.55,18.55,18.53,18.54,32800.0,14.8352,14.8352,14.8192,14.8272,32800.0
2009-06-11 10:30:00,18.55,18.57,18.53,18.53,37800.0,14.8352,14.8512,14.8192,14.8192,37800.0
2009-06-11 10:35:00,18.52,18.54,18.5,18.53,64400.0,14.8112,14.8272,14.7952,14.8192,64400.0
2009-06-11 10:40:00,18.53,18.55,18.52,18.53,68000.0,14.8192,14.8352,14.8112,14.8192,68000.0
2009-06-11 10:45:00,18.52,18.56,18.52,18.56,36700.0,14.8112,14.8432,14.8112,14.8432,36700.0
2009-06-11 10:50:00,18.56,18.57,18.55,18.55,23400.0,14.8432,14.8512,14.8352,14.8352,23400.0
2009-06-11 10:55:00,18.55,18.55,18.51,18.52,38600.0,14.8352,14.8352,14.8032,14.8112,38600.0
2009-06-11 11:00:00,18.52,18.52,18.49,18.5,45200.0,14.8112,14.8112,14.7872,14.7952,45200.0
2009-06-11 11:05:00,18.49,18.5,18.47,18.49,27900.0,14.7872,14.7952,14.7713,14.7872,27900.0
2009-06-11 11:10:00,18.48,18.52,18.47,18.52,30600.0,14.7792,14.8112,14.7713,14.8112,30600.0
2009-06-11 11:15:00,18.51,18.55,18.51,18.55,161400.0,14.8032,14.8352,14.8032,14.8352,161400.0
2009-06-11 11:20:00,18.55,18.57,18.54,18.56,143800.0,14.8352,14.8512,14.8272,14.8432,143800.0
2009-06-11 11:25:00,18.57,18.57,18.55,18.57,104400.0,14.8512,14.8512,14.8352,14.8512,104400.0
2009-06-11 11:30:00,18.57,18.57,18.54,18.54,77500.0,14.8512,14.8512,14.8272,14.8272,77500.0
2009-06-11 11:35:00,18.54,18.54,18.51,18.53,19300.0,14.8272,14.8272,14.8032,14.8192,19300.0
2009-06-11 11:40:00,18.53,18.54,18.5,18.51,128900.0,14.8192,14.8272,14.7952,14.8032,128900.0
2009-06-11 11:45:00,18.5,18.53,18.5,18.51,14600.0,14.7952,14.8192,14.7952,14.8032,14600.0
2009-06-11 11:50:00,18.51,18.53,18.51,18.53,20900.0,14.8032,14.8192,14.8032,14.8192,20900.0
2009-06-11 11:55:00,18.53,18.54,18.52,18.52,68100.0,14.8192,14.8272,14.8112,14.8112,68100.0
2009-06-11 12:00:00,18.52,18.52,18.49,18.5,49900.0,14.8112,14.8112,14.7872,14.7952,49900.0
2009-06-11 12:05:00,18.5,18.5,18.46,18.47,23200.0,14.7952,14.7952,14.7633,14.7713,23200.0
2009-06-11 12:10:00,18.46,18.47,18.42,18.42,71200.0,14.7633,14.7713,14.7313,14.7313,71200.0
2009-06-11 12:15:00,18.43,18.46,18.42,18.46,51100.0,14.7393,14.7633,14.7313,14.7633,51100.0
2009-06-11 12:20:00,18.45,18.48,18.45,18.48,102700.0,14.7553,14.7792,14.7553,14.7792,102700.0
2009-06-11 12:25:00,18.47,18.47,18.46,18.46,6200.0,14.7713,14.7713,14.7633,14.7633,6200.0
2009-06-11 12:30:00,18.45,18.48,18.45,18.48,188600.0,14.7553,14.7792,14.7553,14.7792,188600.0
2009-06-11 12:35:00,18.47,18.48,18.45,18.47,39800.0,14.7713,14.7792,14.7553,14.7713,39800.0
2009-06-11 12:40:00,18.46,18.49,18.46,18.49,47500.0,14.7633,14.7872,14.7633,14.7872,47500.0
2009-06-11 12:45:00,18.48,18.5,18.48,18.48,48400.0,14.7792,14.7952,14.7792,14.7792,48400.0
2009-06-11 12:50:00,18.48,18.49,18.47,18.48,51300.0,14.7792,14.7872,14.7713,14.7792,51300.0
2009-06-11 12:55:00,18.49,18.54,18.49,18.53,71900.0,14.7872,14.8272,14.7872,14.8192,71900.0
2009-06-11 13:00:00,18.53,18.58,18.52,18.54,89500.0,14.8192,14.8592,14.8112,14.8272,89500.0
2009-06-11 13:05:00,18.54,18.54,18.5,18.51,65900.0,14.8272,14.8272,14.7952,14.8032,65900.0
2009-06-11 13:10:00,18.51,18.53,18.5,18.52,66300.0,14.8032,14.8192,14.7952,14.8112,66300.0
2009-06-11 13:15:00,18.51,18.55,18.51,18.55,37000.0,14.8032,14.8352,14.8032,14.8352,37000.0
2009-06-11 13:20:00,18.54,18.61,18.54,18.61,116300.0,14.8272,14.8832,14.8272,14.8832,116300.0
2009-06-11 13:25:00,18.61,18.62,18.58,18.62,45700.0,14.8832,14.8912,14.8592,14.8912,45700.0
2009-06-11 13:30:00,18.62,18.63,18.6,18.62,50300.0,14.8912,14.8992,14.8752,14.8912,50300.0
2009-06-11 13:35:00,18.61,18.62,18.59,18.6,32000.0,14.8832,14.8912,14.8672,14.8752,32000.0
2009-06-11 13:40:00,18.59,18.59,18.57,18.59,34900.0,14.8672,14.8672,14.8512,14.8672,34900.0
2009-06-11 13:45:00,18.59,18.61,18.57,18.59,35100.0,14.8672,14.8832,14.8512,14.8672,35100.0
2009-06-11 13:50:00,18.58,18.58,18.56,18.58,36800.0,14.8592,14.8592,14.8432,14.8592,36800.0
2009-06-11 13:55:00,18.57,18.59,18.57,18.58,27300.0,14.8512,14.8672,14.8512,14.8592,27300.0
2009-06-11 14:00:00,18.58,18.58,18.54,18.56,42800.0,14.8592,14.8592,14.8272,14.8432,42800.0
2009-06-11 14:05:00,18.56,18.57,18.53,18.53,39300.0,14.8432,14.8512,14.8192,14.8192,39300.0
2009-06-11 14:10:00,18.54,18.56,18.53,18.56,60600.0,14.8272,14.8432,14.8192,14.8432,60600.0
2009-06-11 14:15:00,18.56,18.59,18.55,18.59,135000.0,14.8432,14.8672,14.8352,14.8672,135000.0
2009-06-11 14:20:00,18.59,18.6,18.57,18.59,49400.0,14.8672,14.8752,14.8512,14.8672,49400.0
2009-06-11 14:25:00,18.59,18.6,18.59,18.6,14500.0,14.8672,14.8752,14.8672,14.8752,14500.0
2009-06-11 14:30:00,18.6,18.61,18.59,18.59,50000.0,14.8752,14.8832,14.8672,14.8672,50000.0
2009-06-11 14:35:00,18.6,18.6,18.53,18.55,149600.0,14.8752,14.8752,14.8192,14.8352,149600.0
2009-06-11 14:40:00,18.55,18.56,18.54,18.55,36500.0,14.8352,14.8432,14.8272,14.8352,36500.0
2009-06-11 14:45:00,18.55,18.57,18.53,18.56,73900.0,14.8352,14.8512,14.8192,14.8432,73900.0
2009-06-11 14:50:00,18.56,18.59,18.53,18.57,84600.0,14.8432,14.8672,14.8192,14.8512,84600.0
2009-06-11 14:55:00,18.57,18.6,18.57,18.59,94100.0,14.8512,14.8752,14.8512,14.8672,94100.0
2009-06-11 15:00:00,18.58,18.59,18.56,18.57,60700.0,14.8592,14.8672,14.8432,14.8512,60700.0
2009-06-11 15:05:00,18.57,18.6,18.57,18.59,60600.0,14.8512,14.8752,14.8512,14.8672,60600.0
2009-06-11 15:10:00,18.59,18.59,18.56,18.58,53900.0,14.8672,14.8672,14.8432,14.8592,53900.0
2009-06-11 15:15:00,18.58,18.6,18.57,18.57,87300.0,14.8592,14.8752,14.8512,14.8512,87300.0
2009-06-11 15:20:00,18.58,18.58,18.54,18.57,147800.0,14.8592,14.8592,14.8272,14.8512,147800.0
2009-06-11 15:25:00,18.57,18.57,18.54,18.54,42400.0,14.8512,14.8512,14.8272,14.8272,42400.0
2009-06-11 15:30:00,18.53,18.53,18.47,18.5,192500.0,14.8192,14.8192,14.7713,14.7952,192500.0
2009-06-11 15:35:00,18.5,18.53,18.5,18.51,87300.0,14.7952,14.8192,14.7952,14.8032,87300.0
2009-06-11 15:40:00,18.51,18.53,18.48,18.49,102400.0,14.8032,14.8192,14.7792,14.7872,102400.0
2009-06-11 15:45:00,18.48,18.53,18.48,18.5,155900.0,14.7792,14.8192,14.7792,14.7952,155900.0
2009-06-11 15:50:00,18.51,18.52,18.48,18.49,121400.0,14.8032,14.8112,14.7792,14.7872,121400.0
2009-06-11 15:55:00,18.49,18.49,18.41,18.47,439700.0,14.7872,14.7872,14.7233,14.7713,439700.0
2009-06-12 09:30:00,18.38,18.39,18.32,18.33,153100.0,14.6993,14.7073,14.6513,14.6593,153100.0
2009-06-12 09:35:00,18.33,18.35,18.3,18.35,67300.0,14.6593,14.6753,14.6353,14.6753,67300.0
2009-06-12 09:40:00,18.34,18.35,18.3,18.3,141400.0,14.6673,14.6753,14.6353,14.6353,141400.0
2009-06-12 09:45:00,18.3,18.33,18.29,18.3,84100.0,14.6353,14.6593,14.6273,14.6353,84100.0
2009-06-12 09:50:00,18.3,18.32,18.29,18.3,141500.0,14.6353,14.6513,14.6273,14.6353,141500.0
2009-06-12 09:55:00,18.29,18.3,18.24,18.25,115600.0,14.6273,14.6353,14.5873,14.5953,115600.0
2009-06-12 10:00:00,18.24,18.24,18.19,18.2,129700.0,14.5873,14.5873,14.5473,14.5553,129700.0
2009-06-12 10:05:00,18.22,18.24,18.2,18.23,213100.0,14.5713,14.5873,14.5553,14.5793,213100.0
2009-06-12 10:10:00,18.23,18.25,18.22,18.24,52800.0,14.5793,14.5953,14.5713,14.5873,52800.0
2009-06-12 10:15:00,18.24,18.29,18.23,18.27,60800.0,14.5873,14.6273,14.5793,14.6113,60800.0
2009-06-12 10:20:00,18.27,18.31,18.26,18.29,62900.0,14.6113,14.6433,14.6033,14.6273,62900.0
2009-06-12 10:25:00,18.28,18.29,18.25,18.25,80400.0,14.6193,14.6273,14.5953,14.5953,80400.0
2009-06-12 10:30:00,18.25,18.26,18.23,18.26,59400.0,14.5953,14.6033,14.5793,14.6033,59400.0
2009-06-12 10:35:00,18.26,18.29,18.25,18.29,52400.0,14.6033,14.6273,14.5953,14.6273,52400.0
2009-06-12 10:40:00,18.29,18.34,18.28,18.34,46400.0,14.6273,14.6673,14.6193,14.6673,46400.0
2009-06-12 10:45:00,18.34,18.35,18.3,18.31,75500.0,14.6673,14.6753,14.6353,14.6433,75500.0
2009-06-12 10:50:00,18.3,18.33,18.3,18.32,28300.0,14.6353,14.6593,14.6353,14.6513,28300.0
2009-06-12 10:55:00,18.32,18.32,18.3,18.3,41600.0,14.6513,14.6513,14.6353,14.6353,41600.0
2009-06-12 11:00:00,18.3,18.31,18.28,18.28,44200.0,14.6353,14.6433,14.6193,14.6193,44200.0
2009-06-12 11:05:00,18.29,18.3,18.28,18.3,39400.0,14.6273,14.6353,14.6193,14.6353,39400.0
2009-06-12 11:10:00,18.29,18.3,18.28,18.28,33500.0,14.6273,14.6353,14.6193,14.6193,33500.0
2009-06-12 11:15:00,18.28,18.29,18.26,18.27,87500.0,14.6193,14.6273,14.6033,14.6113,87500.0
2009-06-12 11:20:00,18.26,18.27,18.26,18.27,21400.0,14.6033,14.6113,14.6033,14.6113,21400.0
2009-06-12 11:25:00,18.27,18.28,18.26,18.28,27100.0,14.6113,14.6193,14.6033,14.6193,27100.0
2009-06-12 11:30:00,18.28,18.29,18.27,18.29,41400.0,14.6193,14.6273,14.6113,14.6273,41400.0
2009-06-12 11:35:00,18.29,18.29,18.27,18.27,31200.0,14.6273,14.6273,14.6113,14.6113,31200.0
2009-06-12 11:40:00,18.28,18.28,18.24,18.24,54000.0,14.6193,14.6193,14.5873,14.5873,54000.0
2009-06-12 11:45:00,18.25,18.25,18.22,18.24,132800.0,14.5953,14.5953,14.5713,14.5873,132800.0
2009-06-12 11:50:00,18.24,18.25,18.23,18.23,13900.0,14.5873,14.5953,14.5793,14.5793,13900.0
2009-06-12 11:55:00,18.23,18.24,18.23,18.24,38000.0,14.5793,14.5873,14.5793,14.5873,38000.0
2009-06-12 12:00:00,18.24,18.25,18.23,18.25,21000.0,14.5873,14.5953,14.5793,14.5953,21000.0
2009-06-12 12:05:00,18.24,18.26,18.24,18.26,40500.0,14.5873,14.6033,14.5873,14.6033,40500.0
2009-06-12 12:10:00,18.26,18.27,18.26,18.27,13000.0,14.6033,14.6113,14.6033,14.6113,13000.0
2009-06-12 12:15:00,18.27,18.27,18.26,18.27,20900.0,14.6113,14.6113,14.6033,14.6113,20900.0
2009-06-12 12:20:00,18.27,18.27,18.24,18.24,55000.0,14.6113,14.6113,14.5873,14.5873,55000.0
2009-06-12 12:25:00,18.25,18.26,18.25,18.26,22700.0,14.5953,14.6033,14.5953,14.6033,22700.0
2009-06-12 12:30:00,18.26,18.27,18.24,18.25,65600.0,14.6033,14.6113,14.5873,14.5953,65600.0
2009-06-12 12:35:00,18.24,18.26,18.24,18.25,23900.0,14.5873,14.6033,14.5873,14.5953,23900.0
2009-06-12 12:40:00,18.25,18.25,18.24,18.25,13100.0,14.5953,14.5953,14.5873,14.5953,13100.0
2009-06-12 12:45:00,18.25,18.28,18.25,18.28,41300.0,14.5953,14.6193,14.5953,14.6193,41300.0
2009-06-12 12:50:00,18.27,18.27,18.25,18.26,47600.0,14.6113,14.6113,14.5953,14.6033,47600.0
2009-06-12 12:55:00,18.26,18.3,18.26,18.28,42800.0,14.6033,14.6353,14.6033,14.6193,42800.0
2009-06-12 13:00:00,18.29,18.3,18.28,18.29,84700.0,14.6273,14.6353,14.6193,14.6273,84700.0
2009-06-12 13:05:00,18.28,18.29,18.26,18.27,73700.0,14.6193,14.6273,14.6033,14.6113,73700.0
2009-06-12 13:10:00,18.27,18.28,18.25,18.27,41700.0,14.6113,14.6193,14.5953,14.6113,41700.0
2009-06-12 13:15:00,18.27,18.29,18.26,18.27,73100.0,14.6113,14.6273,14.6033,14.6113,73100.0
2009-06-12 13:20:00,18.28,18.28,18.26,18.28,53900.0,14.6193,14.6193,14.6033,14.6193,53900.0
2009-06-12 13:25:00,18.28,18.28,18.26,18.27,12600.0,14.6193,14.6193,14.6033,14.6113,12600.0
2009-06-12 13:30:00,18.26,18.27,18.25,18.25,71800.0,14.6033,14.6113,14.5953,14.5953,71800.0
2009-06-12 13:35:00,18.25,18.27,18.24,18.27,47200.0,14.5953,14.6113,14.5873,14.6113,47200.0
2009-06-12 13:40:00,18.27,18.28,18.26,18.28,75900.0,14.6113,14.6193,14.6033,14.6193,75900.0
2009-06-12 13:45:00,18.27,18.29,18.26,18.29,54000.0,14.6113,14.6273,14.6033,14.6273,54000.0
2009-06-12 13:50:00,18.29,18.31,18.28,18.29,88300.0,14.6273,14.6433,14.6193,14.6273,88300.0
2009-06-12 13:55:00,18.29,18.3,18.28,18.3,20700.0,14.6273,14.6353,14.6193,14.6353,20700.0
2009-06-12 14:00:00,18.3,18.3,18.27,18.29,103500.0,14.6353,14.6353,14.6113,14.6273,103500.0
2009-06-12 14:05:00,18.29,18.3,18.27,18.29,86400.0,14.6273,14.6353,14.6113,14.6273,86400.0
2009-06-12 14:10:00,18.29,18.3,18.29,18.29,18100.0,14.6273,14.6353,14.6273,14.6273,18100.0
2009-06-12 14:15:00,18.3,18.3,18.29,18.29,26200.0,14.6353,14.6353,14.6273,14.6273,26200.0
2009-06-12 14:20:00,18.3,18.32,18.3,18.31,66400.0,14.6353,14.6513,14.6353,14.6433,66400.0
2009-06-12 14:25:00,18.31,18.32,18.29,18.3,45200.0,14.6433,14.6513,14.6273,14.6353,45200.0
2009-06-12 14:30:00,18.3,18.33,18.29,18.33,57800.0,14.6353,14.6593,14.6273,14.6593,57800.0
2009-06-12 14:35:00,18.32,18.32,18.31,18.31,23300.0,14.6513,14.6513,14.6433,14.6433,23300.0
2009-06-12 14:40:00,18.31,18.41,18.31,18.4,123500.0,14.6433,14.7233,14.6433,14.7153,123500.0
2009-06-12 14:45:00,18.4,18.42,18.39,18.4,46800.0,14.7153,14.7313,14.7073,14.7153,46800.0
2009-06-12 14:50:00,18.39,18.39,18.37,18.39,103300.0,14.7073,14.7073,14.6913,14.7073,103300.0
2009-06-12 14:55:00,18.39,18.4,18.37,18.39,41500.0,14.7073,14.7153,14.6913,14.7073,41500.0
2009-06-12 15:00:00,18.39,18.41,18.38,18.41,51600.0,14.7073,14.7233,14.6993,14.7233,51600.0
2009-06-12 15:05:00,18.4,18.42,18.4,18.4,48800.0,14.7153,14.7313,14.7153,14.7153,48800.0
2009-06-12 15:10:00,18.39,18.43,18.39,18.41,96100.0,14.7073,14.7393,14.7073,14.7233,96100.0
2009-06-12 15:15:00,18.41,18.41,18.39,18.41,41400.0,14.7233,14.7233,14.7073,14.7233,41400.0
2009-06-12 15:20:00,18.4,18.4,18.38,18.39,89600.0,14.7153,14.7153,14.6993,14.7073,89600.0
2009-06-12 15:25:00,18.38,18.41,18.38,18.41,131500.0,14.6993,14.7233,14.6993,14.7233,131500.0
2009-06-12 15:30:00,18.41,18.42,18.39,18.4,90300.0,14.7233,14.7313,14.7073,14.7153,90300.0
2009-06-12 15:35:00,18.4,18.4,18.35,18.36,109300.0,14.7153,14.7153,14.6753,14.6833,109300.0
2009-06-12 15:40:00,18.35,18.37,18.35,18.37,55400.0,14.6753,14.6913,14.6753,14.6913,55400.0
2009-06-12 15:45:00,18.37,18.37,18.33,18.34,144900.0,14.6913,14.6913,14.6593,14.6673,144900.0
2009-06-12 15:50:00,18.35,18.41,18.35,18.38,211700.0,14.6753,14.7233,14.6753,14.6993,211700.0
2009-06-12 15:55:00,18.37,18.44,18.37,18.42,439100.0,14.6913,14.7473,14.6913,14.7313,439100.0
2009-06-15 09:30:00,18.25,18.3,18.19,18.21,260200.0,14.5953,14.6353,14.5473,14.5633,260200.0
2009-06-15 09:35:00,18.22,18.33,18.22,18.33,107900.0,14.5713,14.6593,14.5713,14.6593,107900.0
2009-06-15 09:40:00,18.32,18.33,18.29,18.3,119900.0,14.6513,14.6593,14.6273,14.6353,119900.0
2009-06-15 09:45:00,18.29,18.29,18.18,18.21,137000.0,14.6273,14.6273,14.5393,14.5633,137000.0
2009-06-15 09:50:00,18.21,18.23,18.2,18.22,97600.0,14.5633,14.5793,14.5553,14.5713,97600.0
2009-06-15 09:55:00,18.22,18.25,18.21,18.24,102200.0,14.5713,14.5953,14.5633,14.5873,102200.0
2009-06-15 10:00:00,18.23,18.24,18.2,18.21,67700.0,14.5793,14.5873,14.5553,14.5633,67700.0
2009-06-15 10:05:00,18.2,18.22,18.19,18.21,71100.0,14.5553,14.5713,14.5473,14.5633,71100.0
2009-06-15 10:10:00,18.21,18.23,18.2,18.21,117700.0,14.5633,14.5793,14.5553,14.5633,117700.0
2009-06-15 10:15:00,18.2,18.21,18.18,18.21,116900.0,14.5553,14.5633,14.5393,14.5633,116900.0
2009-06-15 10:20:00,18.2,18.24,18.19,18.23,67400.0,14.5553,14.5873,14.5473,14.5793,67400.0
2009-06-15 10:25:00,18.22,18.23,18.2,18.21,65400.0,14.5713,14.5793,14.5553,14.5633,65400.0
2009-06-15 10:30:00,18.21,18.21,18.1,18.11,135800.0,14.5633,14.5633,14.4753,14.4833,135800.0
2009-06-15 10:35:00,18.12,18.13,18.05,18.07,204700.0,14.4913,14.4993,14.4354,14.4514,204700.0
2009-06-15 10:40:00,18.07,18.07,18.03,18.04,42900.0,14.4514,14.4514,14.4194,14.4274,42900.0
2009-06-15 10:45:00,18.04,18.08,18.03,18.08,116400.0,14.4274,14.4594,14.4194,14.4594,116400.0
2009-06-15 10:50:00,18.07,18.1,18.06,18.1,81400.0,14.4514,14.4753,14.4434,14.4753,81400.0
2009-06-15 10:55:00,18.1,18.11,18.08,18.08,60600.0,14.4753,14.4833,14.4594,14.4594,60600.0
2009-06-15 11:00:00,18.09,18.09,18.05,18.06,85700.0,14.4673,14.4673,14.4354,14.4434,85700.0
2009-06-15 11:05:00,18.06,18.06,18.03,18.04,38400.0,14.4434,14.4434,14.4194,14.4274,38400.0
2009-06-15 11:10:00,18.03,18.05,18.03,18.05,50800.0,14.4194,14.4354,14.4194,14.4354,50800.0
2009-06-15 11:15:00,18.05,18.06,18.03,18.03,44100.0,14.4354,14.4434,14.4194,14.4194,44100.0
2009-06-15 11:20:00,18.04,18.05,18.01,18.04,105200.0,14.4274,14.4354,14.4034,14.4274,105200.0
2009-06-15 11:25:00,18.05,18.05,18.02,18.05,37100.0,14.4354,14.4354,14.4114,14.4354,37100.0
2009-06-15 11:30:00,18.05,18.07,18.04,18.07,41700.0,14.4354,14.4514,14.4274,14.4514,41700.0
2009-06-15 11:35:00,18.08,18.08,18.06,18.07,30100.0,14.4594,14.4594,14.4434,14.4514,30100.0
2009-06-15 11:40:00,18.07,18.08,18.06,18.07,87900.0,14.4514,14.4594,14.4434,14.4514,87900.0
2009-06-15 11:45:00,18.07,18.09,18.07,18.07,93900.0,14.4514,14.4673,14.4514,14.4514,93900.0
2009-06-15 11:50:00,18.08,18.08,18.04,18.07,38300.0,14.4594,14.4594,14.4274,14.4514,38300.0
2009-06-15 11:55:00,18.07,18.07,18.05,18.07,33100.0,14.4514,14.4514,14.4354,14.4514,33100.0
2009-06-15 12:00:00,18.07,18.07,18.06,18.07,65100.0,14.4514,14.4514,14.4434,14.4514,65100.0
2009-06-15 12:05:00,18.06,18.08,18.05,18.06,161400.0,14.4434,14.4594,14.4354,14.4434,161400.0
2009-06-15 12:10:00,18.07,18.07,18.05,18.06,40100.0,14.4514,14.4514,14.4354,14.4434,40100.0
2009-06-15 12:15:00,18.06,18.06,18.05,18.06,53100.0,14.4434,14.4434,14.4354,14.4434,53100.0
2009-06-15 12:20:00,18.06,18.08,18.05,18.07,46700.0,14.4434,14.4594,14.4354,14.4514,46700.0
2009-06-15 12:25:00,18.07,18.08,18.04,18.04,65900.0,14.4514,14.4594,14.4274,14.4274,65900.0
2009-06-15 12:30:00,18.04,18.07,18.04,18.07,161800.0,14.4274,14.4514,14.4274,14.4514,161800.0
2009-06-15 12:35:00,18.07,18.09,18.06,18.08,24100.0,14.4514,14.4673,14.4434,14.4594,24100.0
2009-06-15 12:40:00,18.08,18.1,18.08,18.1,12900.0,14.4594,14.4753,14.4594,14.4753,12900.0
2009-06-15 12:45:00,18.1,18.1,18.07,18.07,58100.0,14.4753,14.4753,14.4514,14.4514,58100.0
2009-06-15 12:50:00,18.07,18.09,18.06,18.08,60700.0,14.4514,14.4673,14.4434,14.4594,60700.0
2009-06-15 12:55:00,18.08,18.1,18.08,18.09,48200.0,14.4594,14.4753,14.4594,14.4673,48200.0
2009-06-15 13:00:00,18.09,18.1,18.05,18.05,105600.0,14.4673,14.4753,14.4354,14.4354,105600.0
2009-06-15 13:05:00,18.05,18.08,18.05,18.08,38000.0,14.4354,14.4594,14.4354,14.4594,38000.0
2009-06-15 13:10:00,18.08,18.11,18.08,18.1,150000.0,14.4594,14.4833,14.4594,14.4753,150000.0
2009-06-15 13:15:00,18.1,18.1,18.08,18.09,56500.0,14.4753,14.4753,14.4594,14.4673,56500.0
2009-06-15 13:20:00,18.08,18.09,18.07,18.08,18200.0,14.4594,14.4673,14.4514,14.4594,18200.0
2009-06-15 13:25:00,18.09,18.09,18.06,18.07,39100.0,14.4673,14.4673,14.4434,14.4514,39100.0
2009-06-15 13:30:00,18.07,18.07,18.02,18.04,145900.0,14.4514,14.4514,14.4114,14.4274,145900.0
2009-06-15 13:35:00,18.03,18.05,18.03,18.05,32500.0,14.4194,14.4354,14.4194,14.4354,32500.0
2009-06-15 13:40:00,18.05,18.05,18.03,18.04,17800.0,14.4354,14.4354,14.4194,14.4274,17800.0
2009-06-15 13:45:00,18.04,18.08,18.03,18.08,81800.0,14.4274,14.4594,14.4194,14.4594,81800.0
2009-06-15 13:50:00,18.08,18.08,18.06,18.07,35700.0,14.4594,14.4594,14.4434,14.4514,35700.0
2009-06-15 13:55:00,18.08,18.08,18.04,18.05,33800.0,14.4594,14.4594,14.4274,14.4354,33800.0
2009-06-15 14:00:00,18.06,18.09,18.05,18.09,47900.0,14.4434,14.4673,14.4354,14.4673,47900.0
2009-06-15 14:05:00,18.08,18.09,18.07,18.08,43500.0,14.4594,14.4673,14.4514,14.4594,43500.0
2009-06-15 14:10:00,18.08,18.09,18.07,18.09,27000.0,14.4594,14.4673,14.4514,14.4673,27000.0
2009-06-15 14:15:00,18.08,18.09,18.06,18.09,63000.0,14.4594,14.4673,14.4434,14.4673,63000.0
2009-06-15 14:20:00,18.09,18.09,18.07,18.09,30300.0,14.4673,14.4673,14.4514,14.4673,30300.0
2009-06-15 14:25:00,18.09,18.12,18.08,18.11,153300.0,14.4673,14.4913,14.4594,14.4833,153300.0
2009-06-15 14:30:00,18.1,18.11,18.08,18.09,80400.0,14.4753,14.4833,14.4594,14.4673,80400.0
2009-06-15 14:35:00,18.08,18.1,18.06,18.08,63000.0,14.4594,14.4753,14.4434,14.4594,63000.0
2009-06-15 14:40:00,18.08,18.09,18.04,18.06,70800.0,14.4594,14.4673,14.4274,14.4434,70800.0
2009-06-15 14:45:00,18.06,18.07,18.04,18.06,37900.0,14.4434,14.4514,14.4274,14.4434,37900.0
2009-06-15 14:50:00,18.07,18.07,18.04,18.06,24500.0,14.4514,14.4514,14.4274,14.4434,24500.0
2009-06-15 14:55:00,18.06,18.09,18.05,18.09,49600.0,14.4434,14.4673,14.4354,14.4673,49600.0
2009-06-15 15:00:00,18.09,18.09,18.06,18.08,52800.0,14.4673,14.4673,14.4434,14.4594,52800.0
2009-06-15 15:05:00,18.08,18.11,18.07,18.11,61900.0,14.4594,14.4833,14.4514,14.4833,61900.0
2009-06-15 15:10:00,18.12,18.13,18.12,18.13,66500.0,14.4913,14.4993,14.4913,14.4993,66500.0
2009-06-15 15:15:00,18.13,18.14,18.1,18.11,130300.0,14.4993,14.5073,14.4753,14.4833,130300.0
2009-06-15 15:20:00,18.12,18.14,18.11,18.11,66400.0,14.4913,14.5073,14.4833,14.4833,66400.0
2009-06-15 15:25:00,18.11,18.13,18.1,18.11,73600.0,14.4833,14.4993,14.4753,14.4833,73600.0
2009-06-15 15:30:00,18.12,18.12,18.1,18.11,47400.0,14.4913,14.4913,14.4753,14.4833,47400.0
2009-06-15 15:35:00,18.12,18.17,18.11,18.15,269800.0,14.4913,14.5313,14.4833,14.5153,269800.0
2009-06-15 15:40:00,18.14,18.15,18.12,18.15,90200.0,14.5073,14.5153,14.4913,14.5153,90200.0
2009-06-15 15:45:00,18.14,18.18,18.14,18.16,81300.0,14.5073,14.5393,14.5073,14.5233,81300.0
2009-06-15 15:50:00,18.17,18.17,18.14,18.17,198600.0,14.5313,14.5313,14.5073,14.5313,198600.0
2009-06-15 15:55:00,18.16,18.19,18.15,18.19,486900.0,14.5233,14.5473,14.5153,14.5473,486900.0
2009-06-16 09:30:00,18.24,18.27,18.15,18.17,123400.0,14.5873,14.6113,14.5153,14.5313,123400.0
2009-06-16 09:35:00,18.17,18.19,18.13,18.15,115500.0,14.5313,14.5473,14.4993,14.5153,115500.0
2009-06-16 09:40:00,18.14,18.21,18.13,18.2,75300.0,14.5073,14.5633,14.4993,14.5553,75300.0
2009-06-16 09:45:00,18.21,18.25,18.2,18.25,65500.0,14.5633,14.5953,14.5553,14.5953,65500.0
2009-06-16 09:50:00,18.25,18.27,18.23,18.24,118300.0,14.5953,14.6113,14.5793,14.5873,118300.0
2009-06-16 09:55:00,18.23,18.25,18.2,18.22,76200.0,14.5793,14.5953,14.5553,14.5713,76200.0
2009-06-16 10:00:00,18.22,18.28,18.22,18.26,168900.0,14.5713,14.6193,14.5713,14.6033,168900.0
2009-06-16 10:05:00,18.27,18.28,18.24,18.25,81300.0,14.6113,14.6193,14.5873,14.5953,81300.0
2009-06-16 10:10:00,18.25,18.27,18.2,18.21,190100.0,14.5953,14.6113,14.5553,14.5633,190100.0
2009-06-16 10:15:00,18.2,18.22,18.17,18.17,113800.0,14.5553,14.5713,14.5313,14.5313,113800.0
2009-06-16 10:20:00,18.17,18.21,18.16,18.2,52300.0,14.5313,14.5633,14.5233,14.5553,52300.0
2009-06-16 10:25:00,18.2,18.23,18.19,18.21,52700.0,14.5553,14.5793,14.5473,14.5633,52700.0
2009-06-16 10:30:00,18.22,18.24,18.21,18.21,66200.0,14.5713,14.5873,14.5633,14.5633,66200.0
2009-06-16 10:35:00,18.21,18.25,18.2,18.25,62900.0,14.5633,14.5953,14.5553,14.5953,62900.0
2009-06-16 10:40:00,18.25,18.26,18.24,18.24,29300.0,14.5953,14.6033,14.5873,14.5873,29300.0
2009-06-16 10:45:00,18.25,18.26,18.23,18.23,37400.0,14.5953,14.6033,14.5793,14.5793,37400.0
2009-06-16 10:50:00,18.24,18.25,18.23,18.24,39000.0,14.5873,14.5953,14.5793,14.5873,39000.0
2009-06-16 10:55:00,18.24,18.25,18.23,18.24,44200.0,14.5873,14.5953,14.5793,14.5873,44200.0
2009-06-16 11:00:00,18.24,18.28,18.24,18.27,35500.0,14.5873,14.6193,14.5873,14.6113,35500.0
2009-06-16 11:05:00,18.27,18.27,18.24,18.25,23900.0,14.6113,14.6113,14.5873,14.5953,23900.0
2009-06-16 11:10:00,18.25,18.28,18.24,18.27,22500.0,14.5953,14.6193,14.5873,14.6113,22500.0
2009-06-16 11:15:00,18.27,18.27,18.25,18.26,20100.0,14.6113,14.6113,14.5953,14.6033,20100.0
2009-06-16 11:20:00,18.26,18.26,18.24,18.24,17000.0,14.6033,14.6033,14.5873,14.5873,17000.0
2009-06-16 11:25:00,18.24,18.25,18.22,18.23,69600.0,14.5873,14.5953,14.5713,14.5793,69600.0
2009-06-16 11:30:00,18.24,18.25,18.22,18.23,287300.0,14.5873,14.5953,14.5713,14.5793,287300.0
2009-06-16 11:35:00,18.24,18.25,18.22,18.25,159600.0,14.5873,14.5953,14.5713,14.5953,159600.0
2009-06-16 11:40:00,18.24,18.24,18.22,18.23,188900.0,14.5873,14.5873,14.5713,14.5793,188900.0
2009-06-16 11:45:00,18.21,18.23,18.19,18.19,287100.0,14.5633,14.5793,14.5473,14.5473,287100.0
2009-06-16 11:50:00,18.19,18.2,18.17,18.18,222100.0,14.5473,14.5553,14.5313,14.5393,222100.0
2009-06-16 11:55:00,18.18,18.19,18.16,18.16,19900.0,14.5393,14.5473,14.5233,14.5233,19900.0
2009-06-16 12:00:00,18.16,18.18,18.15,18.18,51500.0,14.5233,14.5393,14.5153,14.5393,51500.0
2009-06-16 12:05:00,18.17,18.18,18.17,18.17,10800.0,14.5313,14.5393,14.5313,14.5313,10800.0
2009-06-16 12:10:00,18.18,18.2,18.17,18.18,68400.0,14.5393,14.5553,14.5313,14.5393,68400.0
2009-06-16 12:15:00,18.19,18.19,18.16,18.17,99600.0,14.5473,14.5473,14.5233,14.5313,99600.0
2009-06-16 12:20:00,18.17,18.17,18.15,18.16,66300.0,14.5313,14.5313,14.5153,14.5233,66300.0
2009-06-16 12:25:00,18.15,18.17,18.14,18.17,58800.0,14.5153,14.5313,14.5073,14.5313,58800.0
2009-06-16 12:30:00,18.16,18.17,18.12,18.12,47600.0,14.5233,14.5313,14.4913,14.4913,47600.0
2009-06-16 12:35:00,18.12,18.13,18.1,18.1,30100.0,14.4913,14.4993,14.4753,14.4753,30100.0
2009-06-16 12:40:00,18.11,18.11,18.07,18.09,21400.0,14.4833,14.4833,14.4514,14.4673,21400.0
2009-06-16 12:45:00,18.09,18.09,18.05,18.05,36200.0,14.4673,14.4673,14.4354,14.4354,36200.0
2009-06-16 12:50:00,18.05,18.09,18.05,18.09,21600.0,14.4354,14.4673,14.4354,14.4673,21600.0
2009-06-16 12:55:00,18.08,18.09,18.07,18.07,52100.0,14.4594,14.4673,14.4514,14.4514,52100.0
2009-06-16 13:00:00,18.07,18.07,18.03,18.05,53300.0,14.4514,14.4514,14.4194,14.4354,53300.0
2009-06-16 13:05:00,18.05,18.08,18.05,18.08,16000.0,14.4354,14.4594,14.4354,14.4594,16000.0
2009-06-16 13:10:00,18.08,18.08,18.05,18.07,35900.0,14.4594,14.4594,14.4354,14.4514,35900.0
2009-06-16 13:15:00,18.06,18.07,18.04,18.04,21700.0,14.4434,14.4514,14.4274,14.4274,21700.0
2009-06-16 13:20:00,18.04,18.06,18.02,18.02,69500.0,14.4274,14.4434,14.4114,14.4114,69500.0
2009-06-16 13:25:00,18.03,18.06,18.02,18.05,51500.0,14.4194,14.4434,14.4114,14.4354,51500.0
2009-06-16 13:30:00,18.05,18.06,18.04,18.05,19300.0,14.4354,14.4434,14.4274,14.4354,19300.0
2009-06-16 13:35:00,18.06,18.06,18.04,18.05,11000.0,14.4434,14.4434,14.4274,14.4354,11000.0
2009-06-16 13:40:00,18.05,18.07,18.05,18.07,25400.0,14.4354,14.4514,14.4354,14.4514,25400.0
2009-06-16 13:45:00,18.08,18.08,18.06,18.07,26900.0,14.4594,14.4594,14.4434,14.4514,26900.0
2009-06-16 13:50:00,18.07,18.07,18.05,18.05,34000.0,14.4514,14.4514,14.4354,14.4354,34000.0
2009-06-16 13:55:00,18.05,18.07,18.04,18.06,61700.0,14.4354,14.4514,14.4274,14.4434,61700.0
2009-06-16 14:00:00,18.05,18.05,18.0,18.01,622400.0,14.4354,14.4354,14.3954,14.4034,622400.0
2009-06-16 14:05:00,18.0,18.01,17.98,18.0,109600.0,14.3954,14.4034,14.3794,14.3954,109600.0
2009-06-16 14:10:00,18.0,18.05,18.0,18.03,100700.0,14.3954,14.4354,14.3954,14.4194,100700.0
2009-06-16 14:15:00,18.03,18.05,18.01,18.04,121900.0,14.4194,14.4354,14.4034,14.4274,121900.0
2009-06-16 14:20:00,18.04,18.05,18.03,18.03,30500.0,14.4274,14.4354,14.4194,14.4194,30500.0
2009-06-16 14:25:00,18.03,18.04,17.99,18.0,37700.0,14.4194,14.4274,14.3874,14.3954,37700.0
2009-06-16 14:30:00,18.0,18.02,17.98,18.01,82600.0,14.3954,14.4114,14.3794,14.4034,82600.0
2009-06-16 14:35:00,18.01,18.06,17.99,18.05,109100.0,14.4034,14.4434,14.3874,14.4354,109100.0
2009-06-16 14:40:00,18.05,18.06,18.03,18.03,54000.0,14.4354,14.4434,14.4194,14.4194,54000.0
2009-06-16 14:45:00,18.03,18.05,18.02,18.03,53400.0,14.4194,14.4354,14.4114,14.4194,53400.0
2009-06-16 14:50:00,18.03,18.05,18.02,18.05,70700.0,14.4194,14.4354,14.4114,14.4354,70700.0
2009-06-16 14:55:00,18.05,18.07,18.04,18.06,98700.0,14.4354,14.4514,14.4274,14.4434,98700.0
2009-06-16 15:00:00,18.07,18.08,18.05,18.06,70000.0,14.4514,14.4594,14.4354,14.4434,70000.0
2009-06-16 15:05:00,18.05,18.07,18.03,18.04,77800.0,14.4354,14.4514,14.4194,14.4274,77800.0
2009-06-16 15:10:00,18.04,18.06,18.02,18.04,85400.0,14.4274,14.4434,14.4114,14.4274,85400.0
2009-06-16 15:15:00,18.04,18.09,18.03,18.08,72300.0,14.4274,14.4673,14.4194,14.4594,72300.0
2009-06-16 15:20:00,18.08,18.08,18.05,18.06,39500.0,14.4594,14.4594,14.4354,14.4434,39500.0
2009-06-16 15:25:00,18.06,18.06,18.03,18.05,164400.0,14.4434,14.4434,14.4194,14.4354,164400.0
2009-06-16 15:30:00,18.05,18.08,18.05,18.07,54100.0,14.4354,14.4594,14.4354,14.4514,54100.0
2009-06-16 15:35:00,18.07,18.09,18.05,18.08,41800.0,14.4514,14.4673,14.4354,14.4594,41800.0
2009-06-16 15:40:00,18.08,18.1,18.07,18.07,82400.0,14.4594,14.4753,14.4514,14.4514,82400.0
2009-06-16 15:45:00,18.07,18.1,18.04,18.04,130200.0,14.4514,14.4753,14.4274,14.4274,130200.0
2009-06-16 15:50:00,18.04,18.05,18.02,18.03,165900.0,14.4274,14.4354,14.4114,14.4194,165900.0
2009-06-16 15:55:00,18.03,18.03,17.95,17.96,266700.0,14.4194,14.4194,14.3554,14.3634,266700.0
2009-06-17 09:30:00,18.01,18.06,17.99,18.01,122100.0,14.4034,14.4434,14.3874,14.4034,122100.0
2009-06-17 09:35:00,18.02,18.07,18.02,18.04,86600.0,14.4114,14.4514,14.4114,14.4274,86600.0
2009-06-17 09:40:00,18.03,18.03,17.95,17.97,45100.0,14.4194,14.4194,14.3554,14.3714,45100.0
2009-06-17 09:45:00,17.98,18.02,17.96,17.96,76800.0,14.3794,14.4114,14.3634,14.3634,76800.0
2009-06-17 09:50:00,17.96,18.0,17.95,17.97,171900.0,14.3634,14.3954,14.3554,14.3714,171900.0
2009-06-17 09:55:00,17.97,17.97,17.94,17.95,56700.0,14.3714,14.3714,14.3474,14.3554,56700.0
2009-06-17 10:00:00,17.94,17.96,17.92,17.96,75300.0,14.3474,14.3634,14.3314,14.3634,75300.0
2009-06-17 10:05:00,17.96,18.03,17.95,18.01,174400.0,14.3634,14.4194,14.3554,14.4034,174400.0
2009-06-17 10:10:00,18.01,18.02,17.97,17.97,73700.0,14.4034,14.4114,14.3714,14.3714,73700.0
2009-06-17 10:15:00,17.97,18.0,17.96,17.99,138600.0,14.3714,14.3954,14.3634,14.3874,138600.0
2009-06-17 10:20:00,17.98,17.99,17.94,17.94,79800.0,14.3794,14.3874,14.3474,14.3474,79800.0
2009-06-17 10:25:00,17.95,17.96,17.92,17.96,67500.0,14.3554,14.3634,14.3314,14.3634,67500.0
2009-06-17 10:30:00,17.96,17.96,17.93,17.94,253500.0,14.3634,14.3634,14.3394,14.3474,253500.0
2009-06-17 10:35:00,17.94,17.94,17.91,17.93,124700.0,14.3474,14.3474,14.3234,14.3394,124700.0
2009-06-17 10:40:00,17.92,17.95,17.88,17.88,75400.0,14.3314,14.3554,14.2994,14.2994,75400.0
2009-06-17 10:45:00,17.88,17.92,17.88,17.92,63700.0,14.2994,14.3314,14.2994,14.3314,63700.0
2009-06-17 10:50:00,17.91,17.96,17.9,17.96,41500.0,14.3234,14.3634,14.3154,14.3634,41500.0
2009-06-17 10:55:00,17.96,17.98,17.94,17.95,112100.0,14.3634,14.3794,14.3474,14.3554,112100.0
2009-06-17 11:00:00,17.95,17.99,17.95,17.98,88400.0,14.3554,14.3874,14.3554,14.3794,88400.0
2009-06-17 11:05:00,17.98,17.99,17.97,17.99,41200.0,14.3794,14.3874,14.3714,14.3874,41200.0
2009-06-17 11:10:00,17.99,18.0,17.96,17.97,32700.0,14.3874,14.3954,14.3634,14.3714,32700.0
2009-06-17 11:15:00,17.96,18.04,17.96,18.04,127500.0,14.3634,14.4274,14.3634,14.4274,127500.0
2009-06-17 11:20:00,18.04,18.06,18.04,18.04,62700.0,14.4274,14.4434,14.4274,14.4274,62700.0
2009-06-17 11:25:00,18.05,18.06,18.03,18.04,21600.0,14.4354,14.4434,14.4194,14.4274,21600.0
2009-06-17 11:30:00,18.04,18.06,18.02,18.06,35700.0,14.4274,14.4434,14.4114,14.4434,35700.0
2009-06-17 11:35:00,18.06,18.06,18.01,18.01,116000.0,14.4434,14.4434,14.4034,14.4034,116000.0
2009-06-17 11:40:00,18.02,18.05,18.01,18.05,433500.0,14.4114,14.4354,14.4034,14.4354,433500.0
2009-06-17 11:45:00,18.05,18.05,18.03,18.05,186500.0,14.4354,14.4354,14.4194,14.4354,186500.0
2009-06-17 11:50:00,18.05,18.05,18.0,18.02,103900.0,14.4354,14.4354,14.3954,14.4114,103900.0
2009-06-17 11:55:00,18.03,18.05,18.0,18.05,169900.0,14.4194,14.4354,14.3954,14.4354,169900.0
2009-06-17 12:00:00,18.05,18.08,18.05,18.08,29200.0,14.4354,14.4594,14.4354,14.4594,29200.0
2009-06-17 12:05:00,18.08,18.1,18.07,18.1,132800.0,14.4594,14.4753,14.4514,14.4753,132800.0
2009-06-17 12:10:00,18.09,18.1,18.07,18.07,8300.0,14.4673,14.4753,14.4514,14.4514,8300.0
2009-06-17 12:15:00,18.08,18.09,18.07,18.08,28600.0,14.4594,14.4673,14.4514,14.4594,28600.0
2009-06-17 12:20:00,18.09,18.14,18.09,18.13,16200.0,14.4673,14.5073,14.4673,14.4993,16200.0
2009-06-17 12:25:00,18.13,18.14,18.09,18.1,41100.0,14.4993,14.5073,14.4673,14.4753,41100.0
2009-06-17 12:30:00,18.1,18.1,18.08,18.08,39500.0,14.4753,14.4753,14.4594,14.4594,39500.0
2009-06-17 12:35:00,18.07,18.09,18.06,18.08,20100.0,14.4514,14.4673,14.4434,14.4594,20100.0
2009-06-17 12:40:00,18.09,18.09,18.06,18.09,112500.0,14.4673,14.4673,14.4434,14.4673,112500.0
2009-06-17 12:45:00,18.09,18.1,18.06,18.07,58600.0,14.4673,14.4753,14.4434,14.4514,58600.0
2009-06-17 12:50:00,18.06,18.07,18.05,18.05,12300.0,14.4434,14.4514,14.4354,14.4354,12300.0
2009-06-17 12:55:00,18.06,18.08,18.05,18.07,58500.0,14.4434,14.4594,14.4354,14.4514,58500.0
2009-06-17 13:00:00,18.06,18.09,18.06,18.08,82700.0,14.4434,14.4673,14.4434,14.4594,82700.0
2009-06-17 13:05:00,18.08,18.08,18.06,18.08,152800.0,14.4594,14.4594,14.4434,14.4594,152800.0
2009-06-17 13:10:00,18.08,18.11,18.08,18.09,147000.0,14.4594,14.4833,14.4594,14.4673,147000.0
2009-06-17 13:15:00,18.09,18.1,18.07,18.08,116400.0,14.4673,14.4753,14.4514,14.4594,116400.0
2009-06-17 13:20:00,18.09,18.13,18.09,18.12,76600.0,14.4673,14.4993,14.4673,14.4913,76600.0
2009-06-17 13:25:00,18.12,18.15,18.1,18.15,183700.0,14.4913,14.5153,14.4753,14.5153,183700.0
2009-06-17 13:30:00,18.14,18.15,18.13,18.15,95000.0,14.5073,14.5153,14.4993,14.5153,95000.0
2009-06-17 13:35:00,18.16,18.17,18.15,18.17,45300.0,14.5233,14.5313,14.5153,14.5313,45300.0
2009-06-17 13:40:00,18.17,18.19,18.16,18.18,88200.0,14.5313,14.5473,14.5233,14.5393,88200.0
2009-06-17 13:45:00,18.18,18.2,18.17,18.18,178800.0,14.5393,14.5553,14.5313,14.5393,178800.0
2009-06-17 13:50:00,18.18,18.18,18.16,18.16,61500.0,14.5393,14.5393,14.5233,14.5233,61500.0
2009-06-17 13:55:00,18.16,18.19,18.16,18.17,147100.0,14.5233,14.5473,14.5233,14.5313,147100.0
2009-06-17 14:00:00,18.16,18.19,18.16,18.18,88700.0,14.5233,14.5473,14.5233,14.5393,88700.0
2009-06-17 14:05:00,18.17,18.18,18.14,18.14,65100.0,14.5313,14.5393,14.5073,14.5073,65100.0
2009-06-17 14:10:00,18.15,18.18,18.15,18.16,172300.0,14.5153,14.5393,14.5153,14.5233,172300.0
2009-06-17 14:15:00,18.16,18.18,18.16,18.17,71000.0,14.5233,14.5393,14.5233,14.5313,71000.0
2009-06-17 14:20:00,18.16,18.18,18.15,18.18,128800.0,14.5233,14.5393,14.5153,14.5393,128800.0
2009-06-17 14:25:00,18.18,18.18,18.16,18.18,168500.0,14.5393,14.5393,14.5233,14.5393,168500.0
2009-06-17 14:30:00,18.18,18.18,18.14,18.16,68500.0,14.5393,14.5393,14.5073,14.5233,68500.0
2009-06-17 14:35:00,18.16,18.16,18.13,18.14,22100.0,14.5233,14.5233,14.4993,14.5073,22100.0
2009-06-17 14:40:00,18.13,18.13,18.1,18.11,47200.0,14.4993,14.4993,14.4753,14.4833,47200.0
2009-06-17 14:45:00,18.11,18.12,18.09,18.1,93500.0,14.4833,14.4913,14.4673,14.4753,93500.0
2009-06-17 14:50:00,18.1,18.11,18.08,18.09,25500.0,14.4753,14.4833,14.4594,14.4673,25500.0
2009-06-17 14:55:00,18.09,18.12,18.09,18.11,42200.0,14.4673,14.4913,14.4673,14.4833,42200.0
2009-06-17 15:00:00,18.11,18.15,18.09,18.14,38500.0,14.4833,14.5153,14.4673,14.5073,38500.0
2009-06-17 15:05:00,18.14,18.14,18.08,18.11,49100.0,14.5073,14.5073,14.4594,14.4833,49100.0
2009-06-17 15:10:00,18.11,18.12,18.1,18.12,66500.0,14.4833,14.4913,14.4753,14.4913,66500.0
2009-06-17 15:15:00,18.13,18.13,18.09,18.12,55200.0,14.4993,14.4993,14.4673,14.4913,55200.0
2009-06-17 15:20:00,18.12,18.14,18.11,18.13,54600.0,14.4913,14.5073,14.4833,14.4993,54600.0
2009-06-17 15:25:00,18.13,18.13,18.05,18.06,107800.0,14.4993,14.4993,14.4354,14.4434,107800.0
2009-06-17 15:30:00,18.05,18.06,18.03,18.05,152100.0,14.4354,14.4434,14.4194,14.4354,152100.0
2009-06-17 15:35:00,18.05,18.06,18.02,18.05,83200.0,14.4354,14.4434,14.4114,14.4354,83200.0
2009-06-17 15:40:00,18.05,18.09,18.04,18.07,139500.0,14.4354,14.4673,14.4274,14.4514,139500.0
2009-06-17 15:45:00,18.08,18.11,18.07,18.11,162200.0,14.4594,14.4833,14.4514,14.4833,162200.0
2009-06-17 15:50:00,18.11,18.11,18.05,18.07,273300.0,14.4833,14.4833,14.4354,14.4514,273300.0
2009-06-17 15:55:00,18.08,18.09,18.05,18.07,259900.0,14.4594,14.4673,14.4354,14.4514,259900.0
2009-06-18 09:30:00,18.06,18.09,18.0,18.0,68400.0,14.4434,14.4673,14.3954,14.3954,68400.0
2009-06-18 09:35:00,18.0,18.01,17.94,17.94,72600.0,14.3954,14.4034,14.3474,14.3474,72600.0
2009-06-18 09:40:00,17.95,17.98,17.94,17.97,88700.0,14.3554,14.3794,14.3474,14.3714,88700.0
2009-06-18 09:45:00,17.97,18.01,17.97,18.0,393400.0,14.3714,14.4034,14.3714,14.3954,393400.0
2009-06-18 09:50:00,17.99,18.01,17.95,18.0,44400.0,14.3874,14.4034,14.3554,14.3954,44400.0
2009-06-18 09:55:00,18.0,18.06,17.97,18.03,142100.0,14.3954,14.4434,14.3714,14.4194,142100.0
2009-06-18 10:00:00,18.05,18.1,18.04,18.05,138000.0,14.4354,14.4753,14.4274,14.4354,138000.0
2009-06-18 10:05:00,18.06,18.08,18.06,18.07,378700.0,14.4434,14.4594,14.4434,14.4514,378700.0
2009-06-18 10:10:00,18.08,18.13,18.07,18.07,99100.0,14.4594,14.4993,14.4514,14.4514,99100.0
2009-06-18 10:15:00,18.08,18.11,18.06,18.06,141300.0,14.4594,14.4833,14.4434,14.4434,141300.0
2009-06-18 10:20:00,18.06,18.06,18.03,18.03,60100.0,14.4434,14.4434,14.4194,14.4194,60100.0
2009-06-18 10:25:00,18.03,18.05,18.02,18.04,65500.0,14.4194,14.4354,14.4114,14.4274,65500.0
2009-06-18 10:30:00,18.04,18.05,18.02,18.04,43200.0,14.4274,14.4354,14.4114,14.4274,43200.0
2009-06-18 10:35:00,18.05,18.05,18.02,18.03,35100.0,14.4354,14.4354,14.4114,14.4194,35100.0
2009-06-18 10:40:00,18.02,18.02,17.98,17.99,35400.0,14.4114,14.4114,14.3794,14.3874,35400.0
2009-06-18 10:45:00,17.99,18.0,17.98,17.98,21400.0,14.3874,14.3954,14.3794,14.3794,21400.0
2009-06-18 10:50:00,17.98,17.99,17.97,17.97,35000.0,14.3794,14.3874,14.3714,14.3714,35000.0
2009-06-18 10:55:00,17.97,18.0,17.97,17.99,25800.0,14.3714,14.3954,14.3714,14.3874,25800.0
2009-06-18 11:00:00,17.99,18.01,17.99,18.01,472500.0,14.3874,14.4034,14.3874,14.4034,472500.0
2009-06-18 11:05:00,18.01,18.03,18.0,18.0,319700.0,14.4034,14.4194,14.3954,14.3954,319700.0
2009-06-18 11:10:00,18.0,18.02,18.0,18.0,23100.0,14.3954,14.4114,14.3954,14.3954,23100.0
2009-06-18 11:15:00,18.01,18.03,18.0,18.02,40400.0,14.4034,14.4194,14.3954,14.4114,40400.0
2009-06-18 11:20:00,18.03,18.03,18.01,18.02,19100.0,14.4194,14.4194,14.4034,14.4114,19100.0
2009-06-18 11:25:00,18.03,18.03,18.01,18.01,24900.0,14.4194,14.4194,14.4034,14.4034,24900.0
2009-06-18 11:30:00,18.02,18.02,18.0,18.0,333500.0,14.4114,14.4114,14.3954,14.3954,333500.0
2009-06-18 11:35:00,18.0,18.01,17.99,18.01,37800.0,14.3954,14.4034,14.3874,14.4034,37800.0
2009-06-18 11:40:00,18.0,18.01,17.99,18.0,38900.0,14.3954,14.4034,14.3874,14.3954,38900.0
2009-06-18 11:45:00,18.0,18.0,17.98,17.98,17400.0,14.3954,14.3954,14.3794,14.3794,17400.0
2009-06-18 11:50:00,17.99,18.0,17.98,17.99,53300.0,14.3874,14.3954,14.3794,14.3874,53300.0
2009-06-18 11:55:00,18.0,18.02,17.99,18.02,29000.0,14.3954,14.4114,14.3874,14.4114,29000.0
2009-06-18 12:00:00,18.02,18.03,18.01,18.02,27300.0,14.4114,14.4194,14.4034,14.4114,27300.0
2009-06-18 12:05:00,18.01,18.03,18.01,18.03,38000.0,14.4034,14.4194,14.4034,14.4194,38000.0
2009-06-18 12:10:00,18.03,18.03,18.02,18.03,35600.0,14.4194,14.4194,14.4114,14.4194,35600.0
2009-06-18 12:15:00,18.03,18.04,18.02,18.03,32900.0,14.4194,14.4274,14.4114,14.4194,32900.0
2009-06-18 12:20:00,18.02,18.02,18.0,18.01,20000.0,14.4114,14.4114,14.3954,14.4034,20000.0
2009-06-18 12:25:00,18.01,18.03,18.0,18.02,65500.0,14.4034,14.4194,14.3954,14.4114,65500.0
2009-06-18 12:30:00,18.03,18.04,18.03,18.03,22200.0,14.4194,14.4274,14.4194,14.4194,22200.0
2009-06-18 12:35:00,18.03,18.03,18.01,18.02,18100.0,14.4194,14.4194,14.4034,14.4114,18100.0
2009-06-18 12:40:00,18.02,18.03,18.0,18.0,229700.0,14.4114,14.4194,14.3954,14.3954,229700.0
2009-06-18 12:45:00,18.0,18.07,18.0,18.07,315000.0,14.3954,14.4514,14.3954,14.4514,315000.0
2009-06-18 12:50:00,18.07,18.07,18.05,18.05,20400.0,14.4514,14.4514,14.4354,14.4354,20400.0
2009-06-18 12:55:00,18.06,18.08,18.05,18.08,13600.0,14.4434,14.4594,14.4354,14.4594,13600.0
2009-06-18 13:00:00,18.08,18.08,18.06,18.07,25300.0,14.4594,14.4594,14.4434,14.4514,25300.0
2009-06-18 13:05:00,18.07,18.1,18.07,18.1,33700.0,14.4514,14.4753,14.4514,14.4753,33700.0
2009-06-18 13:10:00,18.09,18.09,18.08,18.08,46600.0,14.4673,14.4673,14.4594,14.4594,46600.0
2009-06-18 13:15:00,18.08,18.09,18.05,18.06,33500.0,14.4594,14.4673,14.4354,14.4434,33500.0
2009-06-18 13:20:00,18.07,18.08,18.05,18.08,13000.0,14.4514,14.4594,14.4354,14.4594,13000.0
2009-06-18 13:25:00,18.08,18.08,18.06,18.08,46700.0,14.4594,14.4594,14.4434,14.4594,46700.0
2009-06-18 13:30:00,18.08,18.09,18.07,18.09,21500.0,14.4594,14.4673,14.4514,14.4673,21500.0
2009-06-18 13:35:00,18.09,18.09,18.04,18.05,63300.0,14.4673,14.4673,14.4274,14.4354,63300.0
2009-06-18 13:40:00,18.04,18.06,18.04,18.06,13000.0,14.4274,14.4434,14.4274,14.4434,13000.0
2009-06-18 13:45:00,18.06,18.08,18.06,18.08,18100.0,14.4434,14.4594,14.4434,14.4594,18100.0
2009-06-18 13:50:00,18.08,18.08,18.07,18.08,21000.0,14.4594,14.4594,14.4514,14.4594,21000.0
2009-06-18 13:55:00,18.08,18.08,18.04,18.04,57500.0,14.4594,14.4594,14.4274,14.4274,57500.0
2009-06-18 14:00:00,18.05,18.05,18.02,18.04,24100.0,14.4354,14.4354,14.4114,14.4274,24100.0
2009-06-18 14:05:00,18.04,18.06,18.03,18.04,44000.0,14.4274,14.4434,14.4194,14.4274,44000.0
2009-06-18 14:10:00,18.04,18.04,18.02,18.04,39100.0,14.4274,14.4274,14.4114,14.4274,39100.0
2009-06-18 14:15:00,18.03,18.05,18.03,18.04,37600.0,14.4194,14.4354,14.4194,14.4274,37600.0
2009-06-18 14:20:00,18.05,18.05,18.01,18.03,30000.0,14.4354,14.4354,14.4034,14.4194,30000.0
2009-06-18 14:25:00,18.03,18.04,18.01,18.04,38100.0,14.4194,14.4274,14.4034,14.4274,38100.0
2009-06-18 14:30:00,18.04,18.05,18.02,18.04,85600.0,14.4274,14.4354,14.4114,14.4274,85600.0
2009-06-18 14:35:00,18.04,18.05,18.02,18.03,125800.0,14.4274,14.4354,14.4114,14.4194,125800.0
2009-06-18 14:40:00,18.02,18.05,18.02,18.05,42300.0,14.4114,14.4354,14.4114,14.4354,42300.0
2009-06-18 14:45:00,18.05,18.06,18.04,18.04,77900.0,14.4354,14.4434,14.4274,14.4274,77900.0
2009-06-18 14:50:00,18.05,18.07,18.04,18.04,35900.0,14.4354,14.4514,14.4274,14.4274,35900.0
2009-06-18 14:55:00,18.05,18.06,18.03,18.06,82700.0,14.4354,14.4434,14.4194,14.4434,82700.0
2009-06-18 15:00:00,18.05,18.07,18.04,18.05,65000.0,14.4354,14.4514,14.4274,14.4354,65000.0
2009-06-18 15:05:00,18.05,18.07,18.05,18.07,57800.0,14.4354,14.4514,14.4354,14.4514,57800.0
2009-06-18 15:10:00,18.07,18.07,18.05,18.07,73600.0,14.4514,14.4514,14.4354,14.4514,73600.0
2009-06-18 15:15:00,18.07,18.08,18.06,18.08,32400.0,14.4514,14.4594,14.4434,14.4594,32400.0
2009-06-18 15:20:00,18.08,18.08,18.04,18.05,239700.0,14.4594,14.4594,14.4274,14.4354,239700.0
2009-06-18 15:25:00,18.05,18.05,18.02,18.03,59700.0,14.4354,14.4354,14.4114,14.4194,59700.0
2009-06-18 15:30:00,18.04,18.06,18.03,18.04,58400.0,14.4274,14.4434,14.4194,14.4274,58400.0
2009-06-18 15:35:00,18.04,18.04,18.01,18.03,60800.0,14.4274,14.4274,14.4034,14.4194,60800.0
2009-06-18 15:40:00,18.02,18.06,18.01,18.05,112700.0,14.4114,14.4434,14.4034,14.4354,112700.0
2009-06-18 15:45:00,18.05,18.06,18.0,18.02,150200.0,14.4354,14.4434,14.3954,14.4114,150200.0
2009-06-18 15:50:00,18.02,18.02,17.98,18.01,211900.0,14.4114,14.4114,14.3794,14.4034,211900.0
2009-06-18 15:55:00,18.01,18.02,17.99,18.0,343300.0,14.4034,14.4114,14.3874,14.3954,343300.0
2009-06-19 09:30:00,18.08,18.09,18.04,18.06,123100.0,14.5237,14.5317,14.4916,14.5076,123100.0
2009-06-19 09:35:00,18.06,18.11,18.06,18.06,135000.0,14.5076,14.5478,14.5076,14.5076,135000.0
2009-06-19 09:40:00,18.07,18.11,18.06,18.09,86800.0,14.5157,14.5478,14.5076,14.5317,86800.0
2009-06-19 09:45:00,18.1,18.12,18.08,18.08,64900.0,14.5398,14.5558,14.5237,14.5237,64900.0
2009-06-19 09:50:00,18.08,18.11,18.07,18.1,124100.0,14.5237,14.5478,14.5157,14.5398,124100.0
2009-06-19 09:55:00,18.1,18.13,18.09,18.12,131800.0,14.5398,14.5639,14.5317,14.5558,131800.0
2009-06-19 10:00:00,18.12,18.13,18.11,18.13,73000.0,14.5558,14.5639,14.5478,14.5639,73000.0
2009-06-19 10:05:00,18.12,18.13,18.11,18.12,51500.0,14.5558,14.5639,14.5478,14.5558,51500.0
2009-06-19 10:10:00,18.12,18.12,18.07,18.07,40300.0,14.5558,14.5558,14.5157,14.5157,40300.0
2009-06-19 10:15:00,18.07,18.11,18.06,18.11,53200.0,14.5157,14.5478,14.5076,14.5478,53200.0
2009-06-19 10:20:00,18.1,18.11,18.08,18.11,134800.0,14.5398,14.5478,14.5237,14.5478,134800.0
2009-06-19 10:25:00,18.11,18.11,18.09,18.09,54800.0,14.5478,14.5478,14.5317,14.5317,54800.0
2009-06-19 10:30:00,18.09,18.13,18.08,18.11,78700.0,14.5317,14.5639,14.5237,14.5478,78700.0
2009-06-19 10:35:00,18.11,18.13,18.1,18.12,44300.0,14.5478,14.5639,14.5398,14.5558,44300.0
2009-06-19 10:40:00,18.11,18.12,18.09,18.1,61300.0,14.5478,14.5558,14.5317,14.5398,61300.0
2009-06-19 10:45:00,18.1,18.13,18.1,18.13,56900.0,14.5398,14.5639,14.5398,14.5639,56900.0
2009-06-19 10:50:00,18.13,18.16,18.12,18.16,62600.0,14.5639,14.588,14.5558,14.588,62600.0
2009-06-19 10:55:00,18.16,18.17,18.14,18.15,15200.0,14.588,14.596,14.5719,14.5799,15200.0
2009-06-19 11:00:00,18.15,18.17,18.15,18.16,102900.0,14.5799,14.596,14.5799,14.588,102900.0
2009-06-19 11:05:00,18.16,18.16,18.14,18.14,51300.0,14.588,14.588,14.5719,14.5719,51300.0
2009-06-19 11:10:00,18.14,18.14,18.13,18.13,23200.0,14.5719,14.5719,14.5639,14.5639,23200.0
2009-06-19 11:15:00,18.14,18.15,18.12,18.12,113500.0,14.5719,14.5799,14.5558,14.5558,113500.0
2009-06-19 11:20:00,18.13,18.14,18.11,18.12,62700.0,14.5639,14.5719,14.5478,14.5558,62700.0
2009-06-19 11:25:00,18.13,18.13,18.11,18.11,31000.0,14.5639,14.5639,14.5478,14.5478,31000.0
2009-06-19 11:30:00,18.12,18.12,18.09,18.09,39300.0,14.5558,14.5558,14.5317,14.5317,39300.0
2009-06-19 11:35:00,18.09,18.11,18.08,18.11,151300.0,14.5317,14.5478,14.5237,14.5478,151300.0
2009-06-19 11:40:00,18.1,18.12,18.1,18.1,357300.0,14.5398,14.5558,14.5398,14.5398,357300.0
2009-06-19 11:45:00,18.1,18.11,18.09,18.09,81500.0,14.5398,14.5478,14.5317,14.5317,81500.0
2009-06-19 11:50:00,18.09,18.1,18.08,18.09,81500.0,14.5317,14.5398,14.5237,14.5317,81500.0
2009-06-19 11:55:00,18.09,18.1,18.08,18.1,32100.0,14.5317,14.5398,14.5237,14.5398,32100.0
2009-06-19 12:00:00,18.1,18.1,18.09,18.09,60300.0,14.5398,14.5398,14.5317,14.5317,60300.0
2009-06-19 12:05:00,18.1,18.1,18.07,18.07,221000.0,14.5398,14.5398,14.5157,14.5157,221000.0
2009-06-19 12:10:00,18.08,18.08,18.04,18.06,148000.0,14.5237,14.5237,14.4916,14.5076,148000.0
2009-06-19 12:15:00,18.06,18.06,18.04,18.05,158800.0,14.5076,14.5076,14.4916,14.4996,158800.0
2009-06-19 12:20:00,18.05,18.06,18.02,18.03,323300.0,14.4996,14.5076,14.4755,14.4835,323300.0
2009-06-19 12:25:00,18.02,18.03,18.0,18.0,283600.0,14.4755,14.4835,14.4594,14.4594,283600.0
2009-06-19 12:30:00,18.01,18.02,18.0,18.01,488200.0,14.4675,14.4755,14.4594,14.4675,488200.0
2009-06-19 12:35:00,18.0,18.02,17.99,18.01,358000.0,14.4594,14.4755,14.4514,14.4675,358000.0
2009-06-19 12:40:00,18.02,18.03,18.01,18.02,42900.0,14.4755,14.4835,14.4675,14.4755,42900.0
2009-06-19 12:45:00,18.02,18.03,18.01,18.01,129300.0,14.4755,14.4835,14.4675,14.4675,129300.0
2009-06-19 12:50:00,18.01,18.03,18.01,18.02,137800.0,14.4675,14.4835,14.4675,14.4755,137800.0
2009-06-19 12:55:00,18.02,18.03,18.0,18.0,117300.0,14.4755,14.4835,14.4594,14.4594,117300.0
2009-06-19 13:00:00,18.0,18.03,18.0,18.01,338000.0,14.4594,14.4835,14.4594,14.4675,338000.0
2009-06-19 13:05:00,18.01,18.03,18.0,18.02,160300.0,14.4675,14.4835,14.4594,14.4755,160300.0
2009-06-19 13:10:00,18.02,18.04,18.01,18.02,49000.0,14.4755,14.4916,14.4675,14.4755,49000.0
2009-06-19 13:15:00,18.02,18.04,18.02,18.03,84200.0,14.4755,14.4916,14.4755,14.4835,84200.0
2009-06-19 13:20:00,18.03,18.04,18.01,18.01,67600.0,14.4835,14.4916,14.4675,14.4675,67600.0
2009-06-19 13:25:00,18.01,18.03,18.0,18.03,102300.0,14.4675,14.4835,14.4594,14.4835,102300.0
2009-06-19 13:30:00,18.02,18.06,18.02,18.05,170900.0,14.4755,14.5076,14.4755,14.4996,170900.0
2009-06-19 13:35:00,18.06,18.07,18.05,18.05,113100.0,14.5076,14.5157,14.4996,14.4996,113100.0
2009-06-19 13:40:00,18.06,18.07,18.05,18.05,146700.0,14.5076,14.5157,14.4996,14.4996,146700.0
2009-06-19 13:45:00,18.05,18.06,18.03,18.04,151600.0,14.4996,14.5076,14.4835,14.4916,151600.0
2009-06-19 13:50:00,18.04,18.05,18.03,18.05,128600.0,14.4916,14.4996,14.4835,14.4996,128600.0
2009-06-19 13:55:00,18.05,18.06,18.03,18.03,161100.0,14.4996,14.5076,14.4835,14.4835,161100.0
2009-06-19 14:00:00,18.03,18.05,18.03,18.04,57300.0,14.4835,14.4996,14.4835,14.4916,57300.0
2009-06-19 14:05:00,18.04,18.04,18.02,18.02,49200.0,14.4916,14.4916,14.4755,14.4755,49200.0
2009-06-19 14:10:00,18.02,18.03,17.98,17.98,99400.0,14.4755,14.4835,14.4434,14.4434,99400.0
2009-06-19 14:15:00,17.98,17.99,17.96,17.97,48100.0,14.4434,14.4514,14.4273,14.4353,48100.0
2009-06-19 14:20:00,17.97,17.98,17.96,17.97,44600.0,14.4353,14.4434,14.4273,14.4353,44600.0
2009-06-19 14:25:00,17.96,17.99,17.96,17.98,100400.0,14.4273,14.4514,14.4273,14.4434,100400.0
2009-06-19 14:30:00,17.98,18.02,17.98,18.02,144800.0,14.4434,14.4755,14.4434,14.4755,144800.0
2009-06-19 14:35:00,18.02,18.02,17.98,17.99,83700.0,14.4755,14.4755,14.4434,14.4514,83700.0
2009-06-19 14:40:00,17.99,18.01,17.99,18.01,44200.0,14.4514,14.4675,14.4514,14.4675,44200.0
2009-06-19 14:45:00,18.0,18.01,17.99,17.99,44000.0,14.4594,14.4675,14.4514,14.4514,44000.0
2009-06-19 14:50:00,18.0,18.01,17.98,17.99,191200.0,14.4594,14.4675,14.4434,14.4514,191200.0
2009-06-19 14:55:00,18.0,18.02,17.99,18.0,90500.0,14.4594,14.4755,14.4514,14.4594,90500.0
2009-06-19 15:00:00,18.01,18.03,18.0,18.01,86200.0,14.4675,14.4835,14.4594,14.4675,86200.0
2009-06-19 15:05:00,18.01,18.02,17.99,18.01,103400.0,14.4675,14.4755,14.4514,14.4675,103400.0
2009-06-19 15:10:00,18.0,18.03,18.0,18.01,82100.0,14.4594,14.4835,14.4594,14.4675,82100.0
2009-06-19 15:15:00,18.01,18.06,18.01,18.06,74200.0,14.4675,14.5076,14.4675,14.5076,74200.0
2009-06-19 15:20:00,18.06,18.07,18.05,18.06,168500.0,14.5076,14.5157,14.4996,14.5076,168500.0
2009-06-19 15:25:00,18.06,18.1,18.05,18.09,102500.0,14.5076,14.5398,14.4996,14.5317,102500.0
2009-06-19 15:30:00,18.09,18.11,18.08,18.09,304700.0,14.5317,14.5478,14.5237,14.5317,304700.0
2009-06-19 15:35:00,18.09,18.1,18.07,18.07,192700.0,14.5317,14.5398,14.5157,14.5157,192700.0
2009-06-19 15:40:00,18.08,18.09,18.07,18.07,211000.0,14.5237,14.5317,14.5157,14.5157,211000.0
2009-06-19 15:45:00,18.07,18.08,18.03,18.08,263900.0,14.5157,14.5237,14.4835,14.5237,263900.0
2009-06-19 15:50:00,18.07,18.08,18.05,18.07,493700.0,14.5157,14.5237,14.4996,14.5157,493700.0
2009-06-19 15:55:00,18.07,18.11,18.04,18.09,957200.0,14.5157,14.5478,14.4916,14.5317,957200.0
2009-06-22 09:30:00,17.94,18.0,17.89,17.97,171300.0,14.4112,14.4594,14.3711,14.4353,171300.0
2009-06-22 09:35:00,17.97,17.97,17.92,17.94,124100.0,14.4353,14.4353,14.3952,14.4112,124100.0
2009-06-22 09:40:00,17.95,17.95,17.87,17.87,109100.0,14.4193,14.4193,14.355,14.355,109100.0
2009-06-22 09:45:00,17.88,17.92,17.86,17.89,73400.0,14.363,14.3952,14.347,14.3711,73400.0
2009-06-22 09:50:00,17.9,17.92,17.89,17.9,61900.0,14.3791,14.3952,14.3711,14.3791,61900.0
2009-06-22 09:55:00,17.9,17.9,17.84,17.86,166200.0,14.3791,14.3791,14.3309,14.347,166200.0
2009-06-22 10:00:00,17.86,17.86,17.82,17.84,101900.0,14.347,14.347,14.3148,14.3309,101900.0
2009-06-22 10:05:00,17.84,17.86,17.83,17.86,40900.0,14.3309,14.347,14.3229,14.347,40900.0
2009-06-22 10:10:00,17.86,17.86,17.83,17.83,56900.0,14.347,14.347,14.3229,14.3229,56900.0
2009-06-22 10:15:00,17.83,17.85,17.79,17.79,112000.0,14.3229,14.3389,14.2907,14.2907,112000.0
2009-06-22 10:20:00,17.8,17.82,17.79,17.82,181000.0,14.2988,14.3148,14.2907,14.3148,181000.0
2009-06-22 10:25:00,17.82,17.83,17.8,17.81,118600.0,14.3148,14.3229,14.2988,14.3068,118600.0
2009-06-22 10:30:00,17.81,17.81,17.76,17.76,99200.0,14.3068,14.3068,14.2666,14.2666,99200.0
2009-06-22 10:35:00,17.76,17.78,17.75,17.78,56900.0,14.2666,14.2827,14.2586,14.2827,56900.0
2009-06-22 10:40:00,17.78,17.79,17.74,17.75,41300.0,14.2827,14.2907,14.2506,14.2586,41300.0
2009-06-22 10:45:00,17.74,17.77,17.74,17.77,31600.0,14.2506,14.2747,14.2506,14.2747,31600.0
2009-06-22 10:50:00,17.77,17.8,17.77,17.77,24500.0,14.2747,14.2988,14.2747,14.2747,24500.0
2009-06-22 10:55:00,17.78,17.78,17.75,17.75,29000.0,14.2827,14.2827,14.2586,14.2586,29000.0
2009-06-22 11:00:00,17.76,17.76,17.72,17.73,38600.0,14.2666,14.2666,14.2345,14.2425,38600.0
2009-06-22 11:05:00,17.73,17.75,17.73,17.73,23600.0,14.2425,14.2586,14.2425,14.2425,23600.0
2009-06-22 11:10:00,17.73,17.75,17.73,17.73,24800.0,14.2425,14.2586,14.2425,14.2425,24800.0
2009-06-22 11:15:00,17.73,17.75,17.72,17.75,56800.0,14.2425,14.2586,14.2345,14.2586,56800.0
2009-06-22 11:20:00,17.75,17.76,17.74,17.75,33200.0,14.2586,14.2666,14.2506,14.2586,33200.0
2009-06-22 11:25:00,17.75,17.78,17.75,17.75,55300.0,14.2586,14.2827,14.2586,14.2586,55300.0
2009-06-22 11:30:00,17.75,17.76,17.73,17.74,42300.0,14.2586,14.2666,14.2425,14.2506,42300.0
2009-06-22 11:35:00,17.73,17.73,17.68,17.69,149300.0,14.2425,14.2425,14.2024,14.2104,149300.0
2009-06-22 11:40:00,17.68,17.71,17.68,17.69,61900.0,14.2024,14.2265,14.2024,14.2104,61900.0
2009-06-22 11:45:00,17.69,17.7,17.67,17.67,38800.0,14.2104,14.2184,14.1943,14.1943,38800.0
2009-06-22 11:50:00,17.68,17.69,17.66,17.68,97600.0,14.2024,14.2104,14.1863,14.2024,97600.0
2009-06-22 11:55:00,17.68,17.69,17.65,17.68,137500.0,14.2024,14.2104,14.1783,14.2024,137500.0
2009-06-22 12:00:00,17.68,17.68,17.65,17.66,242200.0,14.2024,14.2024,14.1783,14.1863,242200.0
2009-06-22 12:05:00,17.67,17.69,17.66,17.66,127000.0,14.1943,14.2104,14.1863,14.1863,127000.0
2009-06-22 12:10:00,17.67,17.68,17.65,17.68,256200.0,14.1943,14.2024,14.1783,14.2024,256200.0
2009-06-22 12:15:00,17.68,17.69,17.67,17.68,85700.0,14.2024,14.2104,14.1943,14.2024,85700.0
2009-06-22 12:20:00,17.67,17.68,17.64,17.64,247900.0,14.1943,14.2024,14.1702,14.1702,247900.0
2009-06-22 12:25:00,17.64,17.67,17.64,17.65,131000.0,14.1702,14.1943,14.1702,14.1783,131000.0
2009-06-22 12:30:00,17.66,17.68,17.65,17.67,110000.0,14.1863,14.2024,14.1783,14.1943,110000.0
2009-06-22 12:35:00,17.67,17.68,17.65,17.66,57100.0,14.1943,14.2024,14.1783,14.1863,57100.0
2009-06-22 12:40:00,17.65,17.67,17.65,17.67,15800.0,14.1783,14.1943,14.1783,14.1943,15800.0
2009-06-22 12:45:00,17.67,17.67,17.64,17.65,72600.0,14.1943,14.1943,14.1702,14.1783,72600.0
2009-06-22 12:50:00,17.65,17.66,17.64,17.65,18900.0,14.1783,14.1863,14.1702,14.1783,18900.0
2009-06-22 12:55:00,17.64,17.67,17.64,17.67,46800.0,14.1702,14.1943,14.1702,14.1943,46800.0
2009-06-22 13:00:00,17.66,17.67,17.65,17.65,20700.0,14.1863,14.1943,14.1783,14.1783,20700.0
2009-06-22 13:05:00,17.66,17.66,17.65,17.66,122400.0,14.1863,14.1863,14.1783,14.1863,122400.0
2009-06-22 13:10:00,17.66,17.67,17.64,17.64,28800.0,14.1863,14.1943,14.1702,14.1702,28800.0
2009-06-22 13:15:00,17.64,17.66,17.62,17.64,54000.0,14.1702,14.1863,14.1542,14.1702,54000.0
2009-06-22 13:20:00,17.63,17.64,17.62,17.64,66200.0,14.1622,14.1702,14.1542,14.1702,66200.0
2009-06-22 13:25:00,17.63,17.64,17.61,17.63,140300.0,14.1622,14.1702,14.1461,14.1622,140300.0
2009-06-22 13:30:00,17.64,17.66,17.63,17.66,32700.0,14.1702,14.1863,14.1622,14.1863,32700.0
2009-06-22 13:35:00,17.66,17.67,17.65,17.67,15100.0,14.1863,14.1943,14.1783,14.1943,15100.0
2009-06-22 13:40:00,17.67,17.68,17.66,17.67,33600.0,14.1943,14.2024,14.1863,14.1943,33600.0
2009-06-22 13:45:00,17.67,17.67,17.65,17.67,24800.0,14.1943,14.1943,14.1783,14.1943,24800.0
2009-06-22 13:50:00,17.67,17.67,17.65,17.67,34300.0,14.1943,14.1943,14.1783,14.1943,34300.0
2009-06-22 13:55:00,17.66,17.68,17.65,17.68,19100.0,14.1863,14.2024,14.1783,14.2024,19100.0
2009-06-22 14:00:00,17.67,17.68,17.67,17.68,27100.0,14.1943,14.2024,14.1943,14.2024,27100.0
2009-06-22 14:05:00,17.68,17.68,17.66,17.67,58800.0,14.2024,14.2024,14.1863,14.1943,58800.0
2009-06-22 14:10:00,17.67,17.68,17.66,17.67,125200.0,14.1943,14.2024,14.1863,14.1943,125200.0
2009-06-22 14:15:00,17.68,17.69,17.67,17.69,13000.0,14.2024,14.2104,14.1943,14.2104,13000.0
2009-06-22 14:20:00,17.68,17.7,17.68,17.69,79200.0,14.2024,14.2184,14.2024,14.2104,79200.0
2009-06-22 14:25:00,17.7,17.71,17.68,17.68,374100.0,14.2184,14.2265,14.2024,14.2024,374100.0
2009-06-22 14:30:00,17.68,17.69,17.66,17.67,214600.0,14.2024,14.2104,14.1863,14.1943,214600.0
2009-06-22 14:35:00,17.67,17.71,17.66,17.71,208700.0,14.1943,14.2265,14.1863,14.2265,208700.0
2009-06-22 14:40:00,17.71,17.71,17.67,17.68,70700.0,14.2265,14.2265,14.1943,14.2024,70700.0
2009-06-22 14:45:00,17.68,17.7,17.67,17.7,136200.0,14.2024,14.2184,14.1943,14.2184,136200.0
2009-06-22 14:50:00,17.7,17.7,17.68,17.69,73200.0,14.2184,14.2184,14.2024,14.2104,73200.0
2009-06-22 14:55:00,17.69,17.69,17.67,17.68,39100.0,14.2104,14.2104,14.1943,14.2024,39100.0
2009-06-22 15:00:00,17.68,17.73,17.68,17.71,44100.0,14.2024,14.2425,14.2024,14.2265,44100.0
2009-06-22 15:05:00,17.71,17.72,17.69,17.71,63000.0,14.2265,14.2345,14.2104,14.2265,63000.0
2009-06-22 15:10:00,17.71,17.72,17.68,17.69,77700.0,14.2265,14.2345,14.2024,14.2104,77700.0
2009-06-22 15:15:00,17.69,17.73,17.68,17.72,71500.0,14.2104,14.2425,14.2024,14.2345,71500.0
2009-06-22 15:20:00,17.72,17.72,17.7,17.7,53800.0,14.2345,14.2345,14.2184,14.2184,53800.0
2009-06-22 15:25:00,17.71,17.71,17.69,17.71,33300.0,14.2265,14.2265,14.2104,14.2265,33300.0
2009-06-22 15:30:00,17.71,17.73,17.69,17.7,74800.0,14.2265,14.2425,14.2104,14.2184,74800.0
2009-06-22 15:35:00,17.71,17.76,17.7,17.75,55300.0,14.2265,14.2666,14.2184,14.2586,55300.0
2009-06-22 15:40:00,17.75,17.75,17.68,17.69,87600.0,14.2586,14.2586,14.2024,14.2104,87600.0
2009-06-22 15:45:00,17.68,17.73,17.68,17.71,134900.0,14.2024,14.2425,14.2024,14.2265,134900.0
2009-06-22 15:50:00,17.71,17.71,17.66,17.68,420700.0,14.2265,14.2265,14.1863,14.2024,420700.0
2009-06-22 15:55:00,17.69,17.7,17.64,17.65,478600.0,14.2104,14.2184,14.1702,14.1783,478600.0
2009-06-23 09:30:00,17.68,17.72,17.67,17.67,37700.0,14.2024,14.2345,14.1943,14.1943,37700.0
2009-06-23 09:35:00,17.68,17.71,17.64,17.64,63700.0,14.2024,14.2265,14.1702,14.1702,63700.0
2009-06-23 09:40:00,17.65,17.67,17.57,17.57,59400.0,14.1783,14.1943,14.114,14.114,59400.0
2009-06-23 09:45:00,17.57,17.59,17.56,17.59,128400.0,14.114,14.1301,14.106,14.1301,128400.0
2009-06-23 09:50:00,17.6,17.65,17.59,17.62,90600.0,14.1381,14.1783,14.1301,14.1542,90600.0
2009-06-23 09:55:00,17.63,17.64,17.6,17.61,80800.0,14.1622,14.1702,14.1381,14.1461,80800.0
2009-06-23 10:00:00,17.6,17.66,17.55,17.66,99400.0,14.1381,14.1863,14.0979,14.1863,99400.0
2009-06-23 10:05:00,17.66,17.66,17.6,17.6,193000.0,14.1863,14.1863,14.1381,14.1381,193000.0
2009-06-23 10:10:00,17.6,17.62,17.55,17.55,195400.0,14.1381,14.1542,14.0979,14.0979,195400.0
2009-06-23 10:15:00,17.55,17.61,17.53,17.6,166000.0,14.0979,14.1461,14.0819,14.1381,166000.0
2009-06-23 10:20:00,17.6,17.64,17.6,17.63,66100.0,14.1381,14.1702,14.1381,14.1622,66100.0
2009-06-23 10:25:00,17.62,17.62,17.58,17.58,27000.0,14.1542,14.1542,14.122,14.122,27000.0
2009-06-23 10:30:00,17.58,17.61,17.58,17.61,52600.0,14.122,14.1461,14.122,14.1461,52600.0
2009-06-23 10:35:00,17.62,17.63,17.59,17.6,153900.0,14.1542,14.1622,14.1301,14.1381,153900.0
2009-06-23 10:40:00,17.61,17.61,17.54,17.55,123700.0,14.1461,14.1461,14.0899,14.0979,123700.0
2009-06-23 10:45:00,17.55,17.58,17.55,17.57,41000.0,14.0979,14.122,14.0979,14.114,41000.0
2009-06-23 10:50:00,17.56,17.59,17.55,17.57,57200.0,14.106,14.1301,14.0979,14.114,57200.0
2009-06-23 10:55:00,17.56,17.6,17.56,17.6,101200.0,14.106,14.1381,14.106,14.1381,101200.0
2009-06-23 11:00:00,17.6,17.6,17.58,17.58,51700.0,14.1381,14.1381,14.122,14.122,51700.0
2009-06-23 11:05:00,17.58,17.59,17.55,17.56,60400.0,14.122,14.1301,14.0979,14.106,60400.0
2009-06-23 11:10:00,17.55,17.57,17.54,17.56,27400.0,14.0979,14.114,14.0899,14.106,27400.0
2009-06-23 11:15:00,17.56,17.6,17.56,17.6,40000.0,14.106,14.1381,14.106,14.1381,40000.0
2009-06-23 11:20:00,17.6,17.61,17.58,17.59,166000.0,14.1381,14.1461,14.122,14.1301,166000.0
2009-06-23 11:25:00,17.6,17.63,17.59,17.62,145800.0,14.1381,14.1622,14.1301,14.1542,145800.0
2009-06-23 11:30:00,17.62,17.63,17.62,17.63,8300.0,14.1542,14.1622,14.1542,14.1622,8300.0
2009-06-23 11:35:00,17.64,17.66,17.63,17.64,55900.0,14.1702,14.1863,14.1622,14.1702,55900.0
2009-06-23 11:40:00,17.64,17.65,17.61,17.64,137800.0,14.1702,14.1783,14.1461,14.1702,137800.0
2009-06-23 11:45:00,17.63,17.66,17.63,17.66,149400.0,14.1622,14.1863,14.1622,14.1863,149400.0
2009-06-23 11:50:00,17.66,17.68,17.65,17.68,86600.0,14.1863,14.2024,14.1783,14.2024,86600.0
2009-06-23 11:55:00,17.67,17.69,17.66,17.69,94200.0,14.1943,14.2104,14.1863,14.2104,94200.0
2009-06-23 12:00:00,17.69,17.7,17.68,17.69,16800.0,14.2104,14.2184,14.2024,14.2104,16800.0
2009-06-23 12:05:00,17.69,17.71,17.69,17.7,47300.0,14.2104,14.2265,14.2104,14.2184,47300.0
2009-06-23 12:10:00,17.69,17.69,17.64,17.64,67200.0,14.2104,14.2104,14.1702,14.1702,67200.0
2009-06-23 12:15:00,17.65,17.66,17.64,17.66,136800.0,14.1783,14.1863,14.1702,14.1863,136800.0
2009-06-23 12:20:00,17.66,17.67,17.66,17.67,5800.0,14.1863,14.1943,14.1863,14.1943,5800.0
2009-06-23 12:25:00,17.67,17.67,17.64,17.66,50800.0,14.1943,14.1943,14.1702,14.1863,50800.0
2009-06-23 12:30:00,17.66,17.66,17.65,17.66,13300.0,14.1863,14.1863,14.1783,14.1863,13300.0
2009-06-23 12:35:00,17.67,17.71,17.66,17.7,96300.0,14.1943,14.2265,14.1863,14.2184,96300.0
2009-06-23 12:40:00,17.69,17.7,17.68,17.69,77400.0,14.2104,14.2184,14.2024,14.2104,77400.0
2009-06-23 12:45:00,17.7,17.71,17.68,17.7,84000.0,14.2184,14.2265,14.2024,14.2184,84000.0
2009-06-23 12:50:00,17.7,17.7,17.66,17.66,30100.0,14.2184,14.2184,14.1863,14.1863,30100.0
2009-06-23 12:55:00,17.66,17.66,17.65,17.66,5900.0,14.1863,14.1863,14.1783,14.1863,5900.0
2009-06-23 13:00:00,17.66,17.69,17.65,17.69,50500.0,14.1863,14.2104,14.1783,14.2104,50500.0
2009-06-23 13:05:00,17.7,17.7,17.67,17.69,78300.0,14.2184,14.2184,14.1943,14.2104,78300.0
2009-06-23 13:10:00,17.69,17.71,17.69,17.69,34300.0,14.2104,14.2265,14.2104,14.2104,34300.0
2009-06-23 13:15:00,17.69,17.71,17.68,17.7,15700.0,14.2104,14.2265,14.2024,14.2184,15700.0
2009-06-23 13:20:00,17.71,17.71,17.68,17.69,13800.0,14.2265,14.2265,14.2024,14.2104,13800.0
2009-06-23 13:25:00,17.68,17.68,17.66,17.66,22900.0,14.2024,14.2024,14.1863,14.1863,22900.0
2009-06-23 13:30:00,17.67,17.67,17.66,17.67,20000.0,14.1943,14.1943,14.1863,14.1943,20000.0
2009-06-23 13:35:00,17.68,17.68,17.67,17.68,26200.0,14.2024,14.2024,14.1943,14.2024,26200.0
2009-06-23 13:40:00,17.68,17.68,17.65,17.67,93400.0,14.2024,14.2024,14.1783,14.1943,93400.0
2009-06-23 13:45:00,17.67,17.67,17.65,17.65,60100.0,14.1943,14.1943,14.1783,14.1783,60100.0
2009-06-23 13:50:00,17.64,17.66,17.64,17.65,104900.0,14.1702,14.1863,14.1702,14.1783,104900.0
2009-06-23 13:55:00,17.65,17.65,17.63,17.63,22100.0,14.1783,14.1783,14.1622,14.1622,22100.0
2009-06-23 14:00:00,17.63,17.67,17.61,17.67,92700.0,14.1622,14.1943,14.1461,14.1943,92700.0
2009-06-23 14:05:00,17.66,17.68,17.66,17.66,24500.0,14.1863,14.2024,14.1863,14.1863,24500.0
2009-06-23 14:10:00,17.67,17.7,17.66,17.68,23800.0,14.1943,14.2184,14.1863,14.2024,23800.0
2009-06-23 14:15:00,17.69,17.73,17.69,17.72,34700.0,14.2104,14.2425,14.2104,14.2345,34700.0
2009-06-23 14:20:00,17.72,17.73,17.71,17.72,20700.0,14.2345,14.2425,14.2265,14.2345,20700.0
2009-06-23 14:25:00,17.72,17.73,17.71,17.71,21100.0,14.2345,14.2425,14.2265,14.2265,21100.0
2009-06-23 14:30:00,17.72,17.72,17.69,17.69,31900.0,14.2345,14.2345,14.2104,14.2104,31900.0
2009-06-23 14:35:00,17.7,17.7,17.67,17.67,32000.0,14.2184,14.2184,14.1943,14.1943,32000.0
2009-06-23 14:40:00,17.68,17.69,17.65,17.65,46300.0,14.2024,14.2104,14.1783,14.1783,46300.0
2009-06-23 14:45:00,17.65,17.68,17.65,17.68,37700.0,14.1783,14.2024,14.1783,14.2024,37700.0
2009-06-23 14:50:00,17.68,17.73,17.68,17.73,14200.0,14.2024,14.2425,14.2024,14.2425,14200.0
2009-06-23 14:55:00,17.72,17.73,17.69,17.7,40300.0,14.2345,14.2425,14.2104,14.2184,40300.0
2009-06-23 15:00:00,17.71,17.71,17.68,17.7,31100.0,14.2265,14.2265,14.2024,14.2184,31100.0
2009-06-23 15:05:00,17.7,17.7,17.67,17.67,40000.0,14.2184,14.2184,14.1943,14.1943,40000.0
2009-06-23 15:10:00,17.67,17.7,17.66,17.7,36700.0,14.1943,14.2184,14.1863,14.2184,36700.0
2009-06-23 15:15:00,17.71,17.72,17.7,17.71,116800.0,14.2265,14.2345,14.2184,14.2265,116800.0
2009-06-23 15:20:00,17.7,17.71,17.68,17.68,24400.0,14.2184,14.2265,14.2024,14.2024,24400.0
2009-06-23 15:25:00,17.68,17.74,17.68,17.74,86300.0,14.2024,14.2506,14.2024,14.2506,86300.0
2009-06-23 15:30:00,17.73,17.73,17.68,17.71,170100.0,14.2425,14.2425,14.2024,14.2265,170100.0
2009-06-23 15:35:00,17.72,17.72,17.7,17.71,52200.0,14.2345,14.2345,14.2184,14.2265,52200.0
2009-06-23 15:40:00,17.71,17.72,17.69,17.7,92600.0,14.2265,14.2345,14.2104,14.2184,92600.0
2009-06-23 15:45:00,17.7,17.74,17.69,17.74,162100.0,14.2184,14.2506,14.2104,14.2506,162100.0
2009-06-23 15:50:00,17.74,17.74,17.7,17.72,220100.0,14.2506,14.2506,14.2184,14.2345,220100.0
2009-06-23 15:55:00,17.71,17.72,17.66,17.66,221400.0,14.2265,14.2345,14.1863,14.1863,221400.0
2009-06-24 09:30:00,17.84,17.86,17.79,17.84,63600.0,14.3309,14.347,14.2907,14.3309,63600.0
2009-06-24 09:35:00,17.83,17.91,17.83,17.88,121900.0,14.3229,14.3871,14.3229,14.363,121900.0
2009-06-24 09:40:00,17.88,17.9,17.88,17.88,113000.0,14.363,14.3791,14.363,14.363,113000.0
2009-06-24 09:45:00,17.89,17.91,17.89,17.91,37000.0,14.3711,14.3871,14.3711,14.3871,37000.0
2009-06-24 09:50:00,17.91,17.92,17.9,17.92,22300.0,14.3871,14.3952,14.3791,14.3952,22300.0
2009-06-24 09:55:00,17.92,17.94,17.91,17.93,29500.0,14.3952,14.4112,14.3871,14.4032,29500.0
2009-06-24 10:00:00,17.91,17.94,17.9,17.93,177200.0,14.3871,14.4112,14.3791,14.4032,177200.0
2009-06-24 10:05:00,17.92,17.98,17.9,17.97,63000.0,14.3952,14.4434,14.3791,14.4353,63000.0
2009-06-24 10:10:00,17.97,18.0,17.97,17.98,38400.0,14.4353,14.4594,14.4353,14.4434,38400.0
2009-06-24 10:15:00,17.98,18.0,17.98,18.0,17900.0,14.4434,14.4594,14.4434,14.4594,17900.0
2009-06-24 10:20:00,18.0,18.03,18.0,18.01,38000.0,14.4594,14.4835,14.4594,14.4675,38000.0
2009-06-24 10:25:00,18.0,18.03,18.0,18.02,16700.0,14.4594,14.4835,14.4594,14.4755,16700.0
2009-06-24 10:30:00,18.02,18.03,17.99,18.02,66100.0,14.4755,14.4835,14.4514,14.4755,66100.0
2009-06-24 10:35:00,18.02,18.02,18.0,18.01,58400.0,14.4755,14.4755,14.4594,14.4675,58400.0
2009-06-24 10:40:00,18.02,18.02,17.99,18.02,9400.0,14.4755,14.4755,14.4514,14.4755,9400.0
2009-06-24 10:45:00,18.03,18.05,18.01,18.04,26400.0,14.4835,14.4996,14.4675,14.4916,26400.0
2009-06-24 10:50:00,18.05,18.07,18.04,18.04,59000.0,14.4996,14.5157,14.4916,14.4916,59000.0
2009-06-24 10:55:00,18.05,18.05,18.03,18.04,26100.0,14.4996,14.4996,14.4835,14.4916,26100.0
2009-06-24 11:00:00,18.04,18.06,18.04,18.06,13600.0,14.4916,14.5076,14.4916,14.5076,13600.0
2009-06-24 11:05:00,18.05,18.05,18.03,18.04,20000.0,14.4996,14.4996,14.4835,14.4916,20000.0
2009-06-24 11:10:00,18.04,18.04,18.03,18.03,14500.0,14.4916,14.4916,14.4835,14.4835,14500.0
2009-06-24 11:15:00,18.04,18.05,18.02,18.04,122900.0,14.4916,14.4996,14.4755,14.4916,122900.0
2009-06-24 11:20:00,18.04,18.06,18.03,18.05,100900.0,14.4916,14.5076,14.4835,14.4996,100900.0
2009-06-24 11:25:00,18.05,18.07,18.05,18.06,28400.0,14.4996,14.5157,14.4996,14.5076,28400.0
2009-06-24 11:30:00,18.06,18.06,18.05,18.06,10400.0,14.5076,14.5076,14.4996,14.5076,10400.0
2009-06-24 11:35:00,18.06,18.06,18.05,18.05,11400.0,14.5076,14.5076,14.4996,14.4996,11400.0
2009-06-24 11:40:00,18.04,18.05,18.03,18.05,11500.0,14.4916,14.4996,14.4835,14.4996,11500.0
2009-06-24 11:45:00,18.05,18.05,18.03,18.03,23700.0,14.4996,14.4996,14.4835,14.4835,23700.0
2009-06-24 11:50:00,18.03,18.03,18.01,18.02,99300.0,14.4835,14.4835,14.4675,14.4755,99300.0
2009-06-24 11:55:00,18.02,18.04,18.02,18.03,11300.0,14.4755,14.4916,14.4755,14.4835,11300.0
2009-06-24 12:00:00,18.04,18.04,18.03,18.03,17600.0,14.4916,14.4916,14.4835,14.4835,17600.0
2009-06-24 12:05:00,18.03,18.04,18.02,18.02,7400.0,14.4835,14.4916,14.4755,14.4755,7400.0
2009-06-24 12:10:00,18.02,18.03,18.01,18.02,20000.0,14.4755,14.4835,14.4675,14.4755,20000.0
2009-06-24 12:15:00,18.03,18.03,18.0,18.0,16700.0,14.4835,14.4835,14.4594,14.4594,16700.0
2009-06-24 12:20:00,18.0,18.01,18.0,18.0,7700.0,14.4594,14.4675,14.4594,14.4594,7700.0
2009-06-24 12:25:00,18.0,18.01,17.99,18.0,67700.0,14.4594,14.4675,14.4514,14.4594,67700.0
2009-06-24 12:30:00,18.0,18.01,18.0,18.01,22800.0,14.4594,14.4675,14.4594,14.4675,22800.0
2009-06-24 12:35:00,18.01,18.02,18.01,18.02,32900.0,14.4675,14.4755,14.4675,14.4755,32900.0
2009-06-24 12:40:00,18.0,18.0,17.98,17.99,18500.0,14.4594,14.4594,14.4434,14.4514,18500.0
2009-06-24 12:45:00,17.99,18.01,17.99,18.01,19200.0,14.4514,14.4675,14.4514,14.4675,19200.0
2009-06-24 12:50:00,18.01,18.01,18.0,18.01,408000.0,14.4675,14.4675,14.4594,14.4675,408000.0
2009-06-24 12:55:00,18.01,18.02,18.01,18.01,19900.0,14.4675,14.4755,14.4675,14.4675,19900.0
2009-06-24 13:00:00,18.01,18.03,18.0,18.03,18400.0,14.4675,14.4835,14.4594,14.4835,18400.0
2009-06-24 13:05:00,18.03,18.03,18.02,18.03,6900.0,14.4835,14.4835,14.4755,14.4835,6900.0
2009-06-24 13:10:00,18.03,18.04,18.02,18.03,33200.0,14.4835,14.4916,14.4755,14.4835,33200.0
2009-06-24 13:15:00,18.03,18.03,18.02,18.03,12800.0,14.4835,14.4835,14.4755,14.4835,12800.0
2009-06-24 13:20:00,18.03,18.03,18.0,18.0,100700.0,14.4835,14.4835,14.4594,14.4594,100700.0
2009-06-24 13:25:00,18.0,18.01,17.99,18.0,92000.0,14.4594,14.4675,14.4514,14.4594,92000.0
2009-06-24 13:30:00,18.0,18.01,17.97,17.97,174200.0,14.4594,14.4675,14.4353,14.4353,174200.0
2009-06-24 13:35:00,17.98,18.01,17.97,18.01,266900.0,14.4434,14.4675,14.4353,14.4675,266900.0
2009-06-24 13:40:00,18.01,18.01,17.99,17.99,307500.0,14.4675,14.4675,14.4514,14.4514,307500.0
2009-06-24 13:45:00,18.0,18.0,17.96,17.96,132100.0,14.4594,14.4594,14.4273,14.4273,132100.0
2009-06-24 13:50:00,17.97,17.99,17.96,17.97,28400.0,14.4353,14.4514,14.4273,14.4353,28400.0
2009-06-24 13:55:00,17.96,17.98,17.96,17.96,13200.0,14.4273,14.4434,14.4273,14.4273,13200.0
2009-06-24 14:00:00,17.97,17.98,17.97,17.97,45600.0,14.4353,14.4434,14.4353,14.4353,45600.0
2009-06-24 14:05:00,17.97,18.0,17.97,17.99,9400.0,14.4353,14.4594,14.4353,14.4514,9400.0
2009-06-24 14:10:00,17.99,18.0,17.98,18.0,23100.0,14.4514,14.4594,14.4434,14.4594,23100.0
2009-06-24 14:15:00,17.99,18.01,17.96,17.99,74300.0,14.4514,14.4675,14.4273,14.4514,74300.0
2009-06-24 14:20:00,17.99,18.02,17.95,17.97,134000.0,14.4514,14.4755,14.4193,14.4353,134000.0
2009-06-24 14:25:00,17.96,18.02,17.9,17.93,124100.0,14.4273,14.4755,14.3791,14.4032,124100.0
2009-06-24 14:30:00,17.93,17.94,17.88,17.94,164200.0,14.4032,14.4112,14.363,14.4112,164200.0
2009-06-24 14:35:00,17.93,17.93,17.86,17.86,114300.0,14.4032,14.4032,14.347,14.347,114300.0
2009-06-24 14:40:00,17.86,17.93,17.86,17.92,297700.0,14.347,14.4032,14.347,14.3952,297700.0
2009-06-24 14:45:00,17.92,17.94,17.91,17.91,206500.0,14.3952,14.4112,14.3871,14.3871,206500.0
2009-06-24 14:50:00,17.9,17.96,17.9,17.95,40900.0,14.3791,14.4273,14.3791,14.4193,40900.0
2009-06-24 14:55:00,17.94,17.96,17.91,17.92,95100.0,14.4112,14.4273,14.3871,14.3952,95100.0
2009-06-24 15:00:00,17.92,17.95,17.92,17.93,154500.0,14.3952,14.4193,14.3952,14.4032,154500.0
2009-06-24 15:05:00,17.93,17.93,17.83,17.85,105200.0,14.4032,14.4032,14.3229,14.3389,105200.0
2009-06-24 15:10:00,17.85,17.85,17.81,17.85,141200.0,14.3389,14.3389,14.3068,14.3389,141200.0
2009-06-24 15:15:00,17.85,17.85,17.8,17.82,122700.0,14.3389,14.3389,14.2988,14.3148,122700.0
2009-06-24 15:20:00,17.82,17.88,17.82,17.87,146600.0,14.3148,14.363,14.3148,14.355,146600.0
2009-06-24 15:25:00,17.86,17.9,17.85,17.88,78300.0,14.347,14.3791,14.3389,14.363,78300.0
2009-06-24 15:30:00,17.88,17.89,17.86,17.89,84100.0,14.363,14.3711,14.347,14.3711,84100.0
2009-06-24 15:35:00,17.89,17.9,17.85,17.87,130400.0,14.3711,14.3791,14.3389,14.355,130400.0
2009-06-24 15:40:00,17.88,17.88,17.83,17.87,189200.0,14.363,14.363,14.3229,14.355,189200.0
2009-06-24 15:45:00,17.86,17.92,17.85,17.92,195100.0,14.347,14.3952,14.3389,14.3952,195100.0
2009-06-24 15:50:00,17.92,17.92,17.86,17.88,230700.0,14.3952,14.3952,14.347,14.363,230700.0
2009-06-24 15:55:00,17.88,17.92,17.88,17.91,278300.0,14.363,14.3952,14.363,14.3871,278300.0
2009-06-25 09:30:00,17.82,17.88,17.8,17.84,151600.0,14.3148,14.363,14.2988,14.3309,151600.0
2009-06-25 09:35:00,17.84,17.84,17.75,17.8,164500.0,14.3309,14.3309,14.2586,14.2988,164500.0
2009-06-25 09:40:00,17.81,17.89,17.81,17.88,125200.0,14.3068,14.3711,14.3068,14.363,125200.0
2009-06-25 09:45:00,17.88,17.9,17.86,17.87,95800.0,14.363,14.3791,14.347,14.355,95800.0
2009-06-25 09:50:00,17.86,17.96,17.86,17.96,85800.0,14.347,14.4273,14.347,14.4273,85800.0
2009-06-25 09:55:00,17.97,18.01,17.96,17.99,112300.0,14.4353,14.4675,14.4273,14.4514,112300.0
2009-06-25 10:00:00,17.99,18.05,17.99,18.02,92200.0,14.4514,14.4996,14.4514,14.4755,92200.0
2009-06-25 10:05:00,18.02,18.06,18.02,18.05,67500.0,14.4755,14.5076,14.4755,14.4996,67500.0
2009-06-25 10:10:00,18.05,18.09,18.05,18.05,86500.0,14.4996,14.5317,14.4996,14.4996,86500.0
2009-06-25 10:15:00,18.06,18.11,18.05,18.09,83000.0,14.5076,14.5478,14.4996,14.5317,83000.0
2009-06-25 10:20:00,18.1,18.1,18.06,18.07,463900.0,14.5398,14.5398,14.5076,14.5157,463900.0
2009-06-25 10:25:00,18.07,18.09,18.06,18.09,436800.0,14.5157,14.5317,14.5076,14.5317,436800.0
2009-06-25 10:30:00,18.08,18.08,18.05,18.05,143100.0,14.5237,14.5237,14.4996,14.4996,143100.0
2009-06-25 10:35:00,18.06,18.09,18.06,18.07,173700.0,14.5076,14.5317,14.5076,14.5157,173700.0
2009-06-25 10:40:00,18.07,18.07,18.04,18.05,60100.0,14.5157,14.5157,14.4916,14.4996,60100.0
2009-06-25 10:45:00,18.04,18.06,18.04,18.05,30300.0,14.4916,14.5076,14.4916,14.4996,30300.0
2009-06-25 10:50:00,18.04,18.06,18.04,18.06,23000.0,14.4916,14.5076,14.4916,14.5076,23000.0
2009-06-25 10:55:00,18.06,18.06,18.03,18.04,93300.0,14.5076,14.5076,14.4835,14.4916,93300.0
2009-06-25 11:00:00,18.04,18.07,18.04,18.07,95800.0,14.4916,14.5157,14.4916,14.5157,95800.0
2009-06-25 11:05:00,18.07,18.07,18.05,18.05,233000.0,14.5157,14.5157,14.4996,14.4996,233000.0
2009-06-25 11:10:00,18.05,18.06,18.04,18.05,18700.0,14.4996,14.5076,14.4916,14.4996,18700.0
2009-06-25 11:15:00,18.04,18.05,18.03,18.05,31600.0,14.4916,14.4996,14.4835,14.4996,31600.0
2009-06-25 11:20:00,18.05,18.09,18.05,18.08,25600.0,14.4996,14.5317,14.4996,14.5237,25600.0
2009-06-25 11:25:00,18.08,18.11,18.08,18.11,62200.0,14.5237,14.5478,14.5237,14.5478,62200.0
2009-06-25 11:30:00,18.11,18.15,18.11,18.15,52200.0,14.5478,14.5799,14.5478,14.5799,52200.0
2009-06-25 11:35:00,18.16,18.17,18.14,18.14,26100.0,14.588,14.596,14.5719,14.5719,26100.0
2009-06-25 11:40:00,18.15,18.18,18.15,18.15,103500.0,14.5799,14.604,14.5799,14.5799,103500.0
2009-06-25 11:45:00,18.15,18.17,18.14,18.17,245500.0,14.5799,14.596,14.5719,14.596,245500.0
2009-06-25 11:50:00,18.16,18.17,18.14,18.16,95700.0,14.588,14.596,14.5719,14.588,95700.0
2009-06-25 11:55:00,18.17,18.2,18.16,18.19,162800.0,14.596,14.6201,14.588,14.6121,162800.0
2009-06-25 12:00:00,18.2,18.21,18.18,18.18,86400.0,14.6201,14.6281,14.604,14.604,86400.0
2009-06-25 12:05:00,18.18,18.2,18.17,18.19,127500.0,14.604,14.6201,14.596,14.6121,127500.0
2009-06-25 12:10:00,18.19,18.2,18.17,18.18,112500.0,14.6121,14.6201,14.596,14.604,112500.0
2009-06-25 12:15:00,18.17,18.19,18.16,18.16,128500.0,14.596,14.6121,14.588,14.588,128500.0
2009-06-25 12:20:00,18.17,18.19,18.16,18.18,29800.0,14.596,14.6121,14.588,14.604,29800.0
2009-06-25 12:25:00,18.19,18.19,18.16,18.18,61500.0,14.6121,14.6121,14.588,14.604,61500.0
2009-06-25 12:30:00,18.19,18.21,18.17,18.17,90200.0,14.6121,14.6281,14.596,14.596,90200.0
2009-06-25 12:35:00,18.17,18.17,18.15,18.15,40400.0,14.596,14.596,14.5799,14.5799,40400.0
2009-06-25 12:40:00,18.15,18.18,18.15,18.16,38300.0,14.5799,14.604,14.5799,14.588,38300.0
2009-06-25 12:45:00,18.16,18.17,18.15,18.16,74600.0,14.588,14.596,14.5799,14.588,74600.0
2009-06-25 12:50:00,18.17,18.17,18.15,18.16,59600.0,14.596,14.596,14.5799,14.588,59600.0
2009-06-25 12:55:00,18.15,18.16,18.14,18.14,15500.0,14.5799,14.588,14.5719,14.5719,15500.0
2009-06-25 13:00:00,18.14,18.19,18.14,18.18,76100.0,14.5719,14.6121,14.5719,14.604,76100.0
2009-06-25 13:05:00,18.19,18.24,18.19,18.22,148100.0,14.6121,14.6522,14.6121,14.6362,148100.0
2009-06-25 13:10:00,18.23,18.24,18.21,18.22,62700.0,14.6442,14.6522,14.6281,14.6362,62700.0
2009-06-25 13:15:00,18.21,18.25,18.21,18.24,84700.0,14.6281,14.6603,14.6281,14.6522,84700.0
2009-06-25 13:20:00,18.24,18.25,18.22,18.22,38400.0,14.6522,14.6603,14.6362,14.6362,38400.0
2009-06-25 13:25:00,18.22,18.22,18.21,18.22,3200.0,14.6362,14.6362,14.6281,14.6362,3200.0
2009-06-25 13:30:00,18.22,18.23,18.21,18.21,86100.0,14.6362,14.6442,14.6281,14.6281,86100.0
2009-06-25 13:35:00,18.2,18.21,18.19,18.2,12300.0,14.6201,14.6281,14.6121,14.6201,12300.0
2009-06-25 13:40:00,18.21,18.21,18.19,18.19,15800.0,14.6281,14.6281,14.6121,14.6121,15800.0
2009-06-25 13:45:00,18.19,18.21,18.19,18.2,24600.0,14.6121,14.6281,14.6121,14.6201,24600.0
2009-06-25 13:50:00,18.2,18.21,18.18,18.21,53000.0,14.6201,14.6281,14.604,14.6281,53000.0
2009-06-25 13:55:00,18.2,18.21,18.19,18.19,24300.0,14.6201,14.6281,14.6121,14.6121,24300.0
2009-06-25 14:00:00,18.2,18.21,18.15,18.16,54200.0,14.6201,14.6281,14.5799,14.588,54200.0
2009-06-25 14:05:00,18.16,18.17,18.15,18.16,25800.0,14.588,14.596,14.5799,14.588,25800.0
2009-06-25 14:10:00,18.15,18.16,18.14,18.15,95500.0,14.5799,14.588,14.5719,14.5799,95500.0
2009-06-25 14:15:00,18.16,18.16,18.12,18.13,54900.0,14.588,14.588,14.5558,14.5639,54900.0
2009-06-25 14:20:00,18.14,18.15,18.13,18.15,54600.0,14.5719,14.5799,14.5639,14.5799,54600.0
2009-06-25 14:25:00,18.15,18.16,18.14,18.16,87000.0,14.5799,14.588,14.5719,14.588,87000.0
2009-06-25 14:30:00,18.17,18.17,18.15,18.15,69100.0,14.596,14.596,14.5799,14.5799,69100.0
2009-06-25 14:35:00,18.16,18.17,18.14,18.14,26300.0,14.588,14.596,14.5719,14.5719,26300.0
2009-06-25 14:40:00,18.13,18.14,18.12,18.14,157900.0,14.5639,14.5719,14.5558,14.5719,157900.0
2009-06-25 14:45:00,18.14,18.16,18.14,18.16,92900.0,14.5719,14.588,14.5719,14.588,92900.0
2009-06-25 14:50:00,18.15,18.16,18.12,18.13,71400.0,14.5799,14.588,14.5558,14.5639,71400.0
2009-06-25 14:55:00,18.14,18.16,18.14,18.14,144800.0,14.5719,14.588,14.5719,14.5719,144800.0
2009-06-25 15:00:00,18.14,18.15,18.12,18.14,52000.0,14.5719,14.5799,14.5558,14.5719,52000.0
2009-06-25 15:05:00,18.14,18.18,18.13,18.18,136900.0,14.5719,14.604,14.5639,14.604,136900.0
2009-06-25 15:10:00,18.17,18.19,18.17,18.17,136300.0,14.596,14.6121,14.596,14.596,136300.0
2009-06-25 15:15:00,18.17,18.17,18.13,18.15,66300.0,14.596,14.596,14.5639,14.5799,66300.0
2009-06-25 15:20:00,18.15,18.16,18.14,18.14,139200.0,14.5799,14.588,14.5719,14.5719,139200.0
2009-06-25 15:25:00,18.15,18.17,18.15,18.17,56800.0,14.5799,14.596,14.5799,14.596,56800.0
2009-06-25 15:30:00,18.17,18.17,18.12,18.12,105000.0,14.596,14.596,14.5558,14.5558,105000.0
2009-06-25 15:35:00,18.12,18.13,18.08,18.11,125800.0,14.5558,14.5639,14.5237,14.5478,125800.0
2009-06-25 15:40:00,18.11,18.13,18.1,18.11,114300.0,14.5478,14.5639,14.5398,14.5478,114300.0
2009-06-25 15:45:00,18.11,18.18,18.1,18.18,209800.0,14.5478,14.604,14.5398,14.604,209800.0
2009-06-25 15:50:00,18.17,18.18,18.15,18.17,145400.0,14.596,14.604,14.5799,14.596,145400.0
2009-06-25 15:55:00,18.17,18.22,18.17,18.2,956600.0,14.596,14.6362,14.596,14.6201,956600.0
2009-06-26 09:30:00,18.11,18.16,18.08,18.16,286000.0,14.5478,14.588,14.5237,14.588,286000.0
2009-06-26 09:35:00,18.16,18.22,18.15,18.19,277100.0,14.588,14.6362,14.5799,14.6121,277100.0
2009-06-26 09:40:00,18.19,18.25,18.19,18.25,240500.0,14.6121,14.6603,14.6121,14.6603,240500.0
2009-06-26 09:45:00,18.25,18.25,18.2,18.23,122600.0,14.6603,14.6603,14.6201,14.6442,122600.0
2009-06-26 09:50:00,18.22,18.24,18.17,18.24,237500.0,14.6362,14.6522,14.596,14.6522,237500.0
2009-06-26 09:55:00,18.24,18.25,18.14,18.17,363200.0,14.6522,14.6603,14.5719,14.596,363200.0
2009-06-26 10:00:00,18.16,18.19,18.15,18.18,115800.0,14.588,14.6121,14.5799,14.604,115800.0
2009-06-26 10:05:00,18.18,18.19,18.14,18.15,124300.0,14.604,14.6121,14.5719,14.5799,124300.0
2009-06-26 10:10:00,18.16,18.19,18.12,18.14,131800.0,14.588,14.6121,14.5558,14.5719,131800.0
2009-06-26 10:15:00,18.15,18.18,18.15,18.17,89800.0,14.5799,14.604,14.5799,14.596,89800.0
2009-06-26 10:20:00,18.17,18.22,18.15,18.21,117700.0,14.596,14.6362,14.5799,14.6281,117700.0
2009-06-26 10:25:00,18.21,18.21,18.17,18.18,101400.0,14.6281,14.6281,14.596,14.604,101400.0
2009-06-26 10:30:00,18.19,18.21,18.17,18.18,57100.0,14.6121,14.6281,14.596,14.604,57100.0
2009-06-26 10:35:00,18.17,18.19,18.16,18.16,143200.0,14.596,14.6121,14.588,14.588,143200.0
2009-06-26 10:40:00,18.15,18.17,18.14,18.16,78600.0,14.5799,14.596,14.5719,14.588,78600.0
2009-06-26 10:45:00,18.15,18.16,18.13,18.15,61000.0,14.5799,14.588,14.5639,14.5799,61000.0
2009-06-26 10:50:00,18.16,18.16,18.13,18.14,86100.0,14.588,14.588,14.5639,14.5719,86100.0
2009-06-26 10:55:00,18.13,18.16,18.13,18.15,54300.0,14.5639,14.588,14.5639,14.5799,54300.0
2009-06-26 11:00:00,18.15,18.16,18.11,18.12,221500.0,14.5799,14.588,14.5478,14.5558,221500.0
2009-06-26 11:05:00,18.12,18.16,18.12,18.15,95700.0,14.5558,14.588,14.5558,14.5799,95700.0
2009-06-26 11:10:00,18.16,18.17,18.14,18.17,36500.0,14.588,14.596,14.5719,14.596,36500.0
2009-06-26 11:15:00,18.17,18.17,18.15,18.16,21800.0,14.596,14.596,14.5799,14.588,21800.0
2009-06-26 11:20:00,18.16,18.16,18.13,18.15,34200.0,14.588,14.588,14.5639,14.5799,34200.0
2009-06-26 11:25:00,18.14,18.16,18.14,18.15,33800.0,14.5719,14.588,14.5719,14.5799,33800.0
2009-06-26 11:30:00,18.16,18.17,18.15,18.15,24700.0,14.588,14.596,14.5799,14.5799,24700.0
2009-06-26 11:35:00,18.16,18.17,18.15,18.16,16000.0,14.588,14.596,14.5799,14.588,16000.0
2009-06-26 11:40:00,18.16,18.17,18.15,18.15,28200.0,14.588,14.596,14.5799,14.5799,28200.0
2009-06-26 11:45:00,18.15,18.15,18.14,18.15,11600.0,14.5799,14.5799,14.5719,14.5799,11600.0
2009-06-26 11:50:00,18.15,18.2,18.14,18.19,51300.0,14.5799,14.6201,14.5719,14.6121,51300.0
2009-06-26 11:55:00,18.2,18.21,18.19,18.21,76300.0,14.6201,14.6281,14.6121,14.6281,76300.0
2009-06-26 12:00:00,18.2,18.24,18.2,18.24,154300.0,14.6201,14.6522,14.6201,14.6522,154300.0
2009-06-26 12:05:00,18.24,18.24,18.21,18.22,142900.0,14.6522,14.6522,14.6281,14.6362,142900.0
2009-06-26 12:10:00,18.22,18.23,18.2,18.23,207900.0,14.6362,14.6442,14.6201,14.6442,207900.0
2009-06-26 12:15:00,18.23,18.23,18.2,18.2,293800.0,14.6442,14.6442,14.6201,14.6201,293800.0
2009-06-26 12:20:00,18.2,18.22,18.19,18.21,48100.0,14.6201,14.6362,14.6121,14.6281,48100.0
2009-06-26 12:25:00,18.21,18.22,18.2,18.21,62500.0,14.6281,14.6362,14.6201,14.6281,62500.0
2009-06-26 12:30:00,18.21,18.21,18.18,18.2,77300.0,14.6281,14.6281,14.604,14.6201,77300.0
2009-06-26 12:35:00,18.2,18.2,18.19,18.2,17200.0,14.6201,14.6201,14.6121,14.6201,17200.0
2009-06-26 12:40:00,18.2,18.21,18.19,18.2,75600.0,14.6201,14.6281,14.6121,14.6201,75600.0
2009-06-26 12:45:00,18.2,18.24,18.2,18.24,66100.0,14.6201,14.6522,14.6201,14.6522,66100.0
2009-06-26 12:50:00,18.24,18.24,18.23,18.24,55000.0,14.6522,14.6522,14.6442,14.6522,55000.0
2009-06-26 12:55:00,18.23,18.24,18.21,18.22,219200.0,14.6442,14.6522,14.6281,14.6362,219200.0
2009-06-26 13:00:00,18.22,18.23,18.2,18.21,170900.0,14.6362,14.6442,14.6201,14.6281,170900.0
2009-06-26 13:05:00,18.21,18.22,18.2,18.22,54500.0,14.6281,14.6362,14.6201,14.6362,54500.0
2009-06-26 13:10:00,18.22,18.22,18.2,18.2,56200.0,14.6362,14.6362,14.6201,14.6201,56200.0
2009-06-26 13:15:00,18.2,18.21,18.2,18.2,51000.0,14.6201,14.6281,14.6201,14.6201,51000.0
2009-06-26 13:20:00,18.21,18.21,18.19,18.19,60100.0,14.6281,14.6281,14.6121,14.6121,60100.0
2009-06-26 13:25:00,18.19,18.22,18.19,18.21,110400.0,14.6121,14.6362,14.6121,14.6281,110400.0
2009-06-26 13:30:00,18.21,18.21,18.17,18.2,209200.0,14.6281,14.6281,14.596,14.6201,209200.0
2009-06-26 13:35:00,18.19,18.2,18.18,18.2,315100.0,14.6121,14.6201,14.604,14.6201,315100.0
2009-06-26 13:40:00,18.19,18.21,18.18,18.21,95100.0,14.6121,14.6281,14.604,14.6281,95100.0
2009-06-26 13:45:00,18.21,18.21,18.18,18.19,161700.0,14.6281,14.6281,14.604,14.6121,161700.0
2009-06-26 13:50:00,18.18,18.2,18.18,18.2,86500.0,14.604,14.6201,14.604,14.6201,86500.0
2009-06-26 13:55:00,18.19,18.21,18.17,18.18,208200.0,14.6121,14.6281,14.596,14.604,208200.0
2009-06-26 14:00:00,18.17,18.17,18.15,18.17,42800.0,14.596,14.596,14.5799,14.596,42800.0
2009-06-26 14:05:00,18.16,18.19,18.16,18.18,88300.0,14.588,14.6121,14.588,14.604,88300.0
2009-06-26 14:10:00,18.18,18.19,18.17,18.18,23000.0,14.604,14.6121,14.596,14.604,23000.0
2009-06-26 14:15:00,18.18,18.19,18.17,18.18,45200.0,14.604,14.6121,14.596,14.604,45200.0
2009-06-26 14:20:00,18.18,18.19,18.17,18.19,15600.0,14.604,14.6121,14.596,14.6121,15600.0
2009-06-26 14:25:00,18.18,18.19,18.18,18.18,15300.0,14.604,14.6121,14.604,14.604,15300.0
2009-06-26 14:30:00,18.18,18.19,18.17,18.17,147000.0,14.604,14.6121,14.596,14.596,147000.0
2009-06-26 14:35:00,18.18,18.19,18.17,18.19,21700.0,14.604,14.6121,14.596,14.6121,21700.0
2009-06-26 14:40:00,18.18,18.19,18.17,18.19,36000.0,14.604,14.6121,14.596,14.6121,36000.0
2009-06-26 14:45:00,18.19,18.19,18.17,18.17,13600.0,14.6121,14.6121,14.596,14.596,13600.0
2009-06-26 14:50:00,18.17,18.19,18.17,18.18,127600.0,14.596,14.6121,14.596,14.604,127600.0
2009-06-26 14:55:00,18.18,18.21,18.18,18.21,61300.0,14.604,14.6281,14.604,14.6281,61300.0
2009-06-26 15:00:00,18.21,18.23,18.21,18.22,47800.0,14.6281,14.6442,14.6281,14.6362,47800.0
2009-06-26 15:05:00,18.22,18.22,18.2,18.21,55100.0,14.6362,14.6362,14.6201,14.6281,55100.0
2009-06-26 15:10:00,18.2,18.22,18.19,18.2,46400.0,14.6201,14.6362,14.6121,14.6201,46400.0
2009-06-26 15:15:00,18.19,18.2,18.18,18.18,53800.0,14.6121,14.6201,14.604,14.604,53800.0
2009-06-26 15:20:00,18.19,18.19,18.17,18.17,81400.0,14.6121,14.6121,14.596,14.596,81400.0
2009-06-26 15:25:00,18.18,18.2,18.17,18.19,62000.0,14.604,14.6201,14.596,14.6121,62000.0
2009-06-26 15:30:00,18.19,18.2,18.18,18.18,210200.0,14.6121,14.6201,14.604,14.604,210200.0
2009-06-26 15:35:00,18.18,18.19,18.17,18.18,197100.0,14.604,14.6121,14.596,14.604,197100.0
2009-06-26 15:40:00,18.18,18.23,18.17,18.23,96400.0,14.604,14.6442,14.596,14.6442,96400.0
2009-06-26 15:45:00,18.23,18.24,18.19,18.2,108400.0,14.6442,14.6522,14.6121,14.6201,108400.0
2009-06-26 15:50:00,18.21,18.22,18.17,18.18,241800.0,14.6281,14.6362,14.596,14.604,241800.0
2009-06-26 15:55:00,18.18,18.21,18.17,18.18,406100.0,14.604,14.6281,14.596,14.604,406100.0
2009-06-29 09:30:00,18.23,18.28,18.2,18.28,71700.0,14.6442,14.6844,14.6201,14.6844,71700.0
2009-06-29 09:35:00,18.28,18.29,18.23,18.27,105100.0,14.6844,14.6924,14.6442,14.6763,105100.0
2009-06-29 09:40:00,18.26,18.28,18.25,18.27,81800.0,14.6683,14.6844,14.6603,14.6763,81800.0
2009-06-29 09:45:00,18.26,18.26,18.21,18.23,45400.0,14.6683,14.6683,14.6281,14.6442,45400.0
2009-06-29 09:50:00,18.23,18.23,18.2,18.2,37400.0,14.6442,14.6442,14.6201,14.6201,37400.0
2009-06-29 09:55:00,18.2,18.22,18.18,18.22,104700.0,14.6201,14.6362,14.604,14.6362,104700.0
2009-06-29 10:00:00,18.22,18.23,18.19,18.2,81000.0,14.6362,14.6442,14.6121,14.6201,81000.0
2009-06-29 10:05:00,18.2,18.21,18.17,18.21,56900.0,14.6201,14.6281,14.596,14.6281,56900.0
2009-06-29 10:10:00,18.22,18.25,18.21,18.24,48900.0,14.6362,14.6603,14.6281,14.6522,48900.0
2009-06-29 10:15:00,18.25,18.27,18.25,18.27,37800.0,14.6603,14.6763,14.6603,14.6763,37800.0
2009-06-29 10:20:00,18.27,18.27,18.24,18.25,37400.0,14.6763,14.6763,14.6522,14.6603,37400.0
2009-06-29 10:25:00,18.25,18.29,18.25,18.28,38300.0,14.6603,14.6924,14.6603,14.6844,38300.0
2009-06-29 10:30:00,18.29,18.31,18.28,18.3,60000.0,14.6924,14.7085,14.6844,14.7004,60000.0
2009-06-29 10:35:00,18.3,18.31,18.29,18.3,38900.0,14.7004,14.7085,14.6924,14.7004,38900.0
2009-06-29 10:40:00,18.29,18.3,18.28,18.28,23700.0,14.6924,14.7004,14.6844,14.6844,23700.0
2009-06-29 10:45:00,18.29,18.32,18.29,18.3,47200.0,14.6924,14.7165,14.6924,14.7004,47200.0
2009-06-29 10:50:00,18.3,18.32,18.3,18.3,24000.0,14.7004,14.7165,14.7004,14.7004,24000.0
2009-06-29 10:55:00,18.3,18.31,18.3,18.3,33600.0,14.7004,14.7085,14.7004,14.7004,33600.0
2009-06-29 11:00:00,18.29,18.31,18.29,18.31,18700.0,14.6924,14.7085,14.6924,14.7085,18700.0
2009-06-29 11:05:00,18.31,18.31,18.28,18.31,80800.0,14.7085,14.7085,14.6844,14.7085,80800.0
2009-06-29 11:10:00,18.3,18.34,18.29,18.34,55600.0,14.7004,14.7326,14.6924,14.7326,55600.0
2009-06-29 11:15:00,18.33,18.34,18.31,18.33,22200.0,14.7245,14.7326,14.7085,14.7245,22200.0
2009-06-29 11:20:00,18.32,18.34,18.31,18.33,30800.0,14.7165,14.7326,14.7085,14.7245,30800.0
2009-06-29 11:25:00,18.34,18.36,18.33,18.35,40900.0,14.7326,14.7486,14.7245,14.7406,40900.0
2009-06-29 11:30:00,18.34,18.35,18.33,18.35,45300.0,14.7326,14.7406,14.7245,14.7406,45300.0
2009-06-29 11:35:00,18.35,18.35,18.33,18.34,9800.0,14.7406,14.7406,14.7245,14.7326,9800.0
2009-06-29 11:40:00,18.34,18.35,18.33,18.35,35700.0,14.7326,14.7406,14.7245,14.7406,35700.0
2009-06-29 11:45:00,18.35,18.37,18.34,18.36,33700.0,14.7406,14.7566,14.7326,14.7486,33700.0
2009-06-29 11:50:00,18.36,18.38,18.35,18.38,34500.0,14.7486,14.7647,14.7406,14.7647,34500.0
2009-06-29 11:55:00,18.37,18.39,18.36,18.38,183400.0,14.7566,14.7727,14.7486,14.7647,183400.0
2009-06-29 12:00:00,18.38,18.39,18.37,18.38,35200.0,14.7647,14.7727,14.7566,14.7647,35200.0
2009-06-29 12:05:00,18.38,18.38,18.37,18.38,12100.0,14.7647,14.7647,14.7566,14.7647,12100.0
2009-06-29 12:10:00,18.37,18.38,18.37,18.37,14600.0,14.7566,14.7647,14.7566,14.7566,14600.0
2009-06-29 12:15:00,18.37,18.38,18.37,18.37,13000.0,14.7566,14.7647,14.7566,14.7566,13000.0
2009-06-29 12:20:00,18.38,18.38,18.36,18.37,35900.0,14.7647,14.7647,14.7486,14.7566,35900.0
2009-06-29 12:25:00,18.36,18.37,18.36,18.36,25500.0,14.7486,14.7566,14.7486,14.7486,25500.0
2009-06-29 12:30:00,18.36,18.4,18.36,18.39,23800.0,14.7486,14.7807,14.7486,14.7727,23800.0
2009-06-29 12:35:00,18.4,18.41,18.37,18.37,72500.0,14.7807,14.7888,14.7566,14.7566,72500.0
2009-06-29 12:40:00,18.38,18.39,18.37,18.39,20100.0,14.7647,14.7727,14.7566,14.7727,20100.0
2009-06-29 12:45:00,18.39,18.39,18.37,18.37,8600.0,14.7727,14.7727,14.7566,14.7566,8600.0
2009-06-29 12:50:00,18.37,18.38,18.36,18.37,21000.0,14.7566,14.7647,14.7486,14.7566,21000.0
2009-06-29 12:55:00,18.38,18.38,18.35,18.35,13200.0,14.7647,14.7647,14.7406,14.7406,13200.0
2009-06-29 13:00:00,18.36,18.37,18.34,18.36,27400.0,14.7486,14.7566,14.7326,14.7486,27400.0
2009-06-29 13:05:00,18.36,18.37,18.36,18.36,12200.0,14.7486,14.7566,14.7486,14.7486,12200.0
2009-06-29 13:10:00,18.36,18.39,18.36,18.39,70500.0,14.7486,14.7727,14.7486,14.7727,70500.0
2009-06-29 13:15:00,18.39,18.39,18.36,18.36,52800.0,14.7727,14.7727,14.7486,14.7486,52800.0
2009-06-29 13:20:00,18.37,18.37,18.36,18.36,12100.0,14.7566,14.7566,14.7486,14.7486,12100.0
2009-06-29 13:25:00,18.37,18.37,18.35,18.35,167600.0,14.7566,14.7566,14.7406,14.7406,167600.0
2009-06-29 13:30:00,18.35,18.36,18.34,18.35,21800.0,14.7406,14.7486,14.7326,14.7406,21800.0
2009-06-29 13:35:00,18.35,18.36,18.34,18.36,94400.0,14.7406,14.7486,14.7326,14.7486,94400.0
2009-06-29 13:40:00,18.36,18.36,18.35,18.36,18700.0,14.7486,14.7486,14.7406,14.7486,18700.0
2009-06-29 13:45:00,18.35,18.37,18.34,18.34,150900.0,14.7406,14.7566,14.7326,14.7326,150900.0
2009-06-29 13:50:00,18.34,18.35,18.31,18.32,68100.0,14.7326,14.7406,14.7085,14.7165,68100.0
2009-06-29 13:55:00,18.31,18.33,18.3,18.33,126400.0,14.7085,14.7245,14.7004,14.7245,126400.0
2009-06-29 14:00:00,18.33,18.33,18.27,18.28,281600.0,14.7245,14.7245,14.6763,14.6844,281600.0
2009-06-29 14:05:00,18.27,18.28,18.27,18.28,23600.0,14.6763,14.6844,14.6763,14.6844,23600.0
2009-06-29 14:10:00,18.28,18.31,18.27,18.3,122500.0,14.6844,14.7085,14.6763,14.7004,122500.0
2009-06-29 14:15:00,18.3,18.32,18.29,18.32,55100.0,14.7004,14.7165,14.6924,14.7165,55100.0
2009-06-29 14:20:00,18.32,18.32,18.3,18.31,31400.0,14.7165,14.7165,14.7004,14.7085,31400.0
2009-06-29 14:25:00,18.31,18.31,18.3,18.31,55400.0,14.7085,14.7085,14.7004,14.7085,55400.0
2009-06-29 14:30:00,18.3,18.32,18.3,18.32,49600.0,14.7004,14.7165,14.7004,14.7165,49600.0
2009-06-29 14:35:00,18.32,18.32,18.29,18.3,52300.0,14.7165,14.7165,14.6924,14.7004,52300.0
2009-06-29 14:40:00,18.29,18.32,18.29,18.31,70800.0,14.6924,14.7165,14.6924,14.7085,70800.0
2009-06-29 14:45:00,18.31,18.31,18.3,18.31,18400.0,14.7085,14.7085,14.7004,14.7085,18400.0
2009-06-29 14:50:00,18.3,18.31,18.29,18.31,63300.0,14.7004,14.7085,14.6924,14.7085,63300.0
2009-06-29 14:55:00,18.31,18.33,18.3,18.33,30000.0,14.7085,14.7245,14.7004,14.7245,30000.0
2009-06-29 15:00:00,18.33,18.33,18.31,18.33,58300.0,14.7245,14.7245,14.7085,14.7245,58300.0
2009-06-29 15:05:00,18.32,18.34,18.32,18.33,66000.0,14.7165,14.7326,14.7165,14.7245,66000.0
2009-06-29 15:10:00,18.32,18.34,18.32,18.34,75900.0,14.7165,14.7326,14.7165,14.7326,75900.0
2009-06-29 15:15:00,18.33,18.36,18.33,18.35,37800.0,14.7245,14.7486,14.7245,14.7406,37800.0
2009-06-29 15:20:00,18.35,18.36,18.34,18.36,60400.0,14.7406,14.7486,14.7326,14.7486,60400.0
2009-06-29 15:25:00,18.36,18.36,18.34,18.35,77000.0,14.7486,14.7486,14.7326,14.7406,77000.0
2009-06-29 15:30:00,18.34,18.35,18.31,18.32,133000.0,14.7326,14.7406,14.7085,14.7165,133000.0
2009-06-29 15:35:00,18.32,18.32,18.28,18.29,142800.0,14.7165,14.7165,14.6844,14.6924,142800.0
2009-06-29 15:40:00,18.28,18.32,18.28,18.3,167300.0,14.6844,14.7165,14.6844,14.7004,167300.0
2009-06-29 15:45:00,18.29,18.3,18.27,18.29,169800.0,14.6924,14.7004,14.6763,14.6924,169800.0
2009-06-29 15:50:00,18.29,18.32,18.28,18.31,280200.0,14.6924,14.7165,14.6844,14.7085,280200.0
2009-06-29 15:55:00,18.31,18.33,18.31,18.32,339400.0,14.7085,14.7245,14.7085,14.7165,339400.0
2009-06-30 09:30:00,18.39,18.42,18.33,18.4,266300.0,14.7727,14.7968,14.7245,14.7807,266300.0
2009-06-30 09:35:00,18.39,18.42,18.38,18.41,138400.0,14.7727,14.7968,14.7647,14.7888,138400.0
2009-06-30 09:40:00,18.41,18.43,18.4,18.41,141500.0,14.7888,14.8048,14.7807,14.7888,141500.0
2009-06-30 09:45:00,18.41,18.42,18.38,18.38,208300.0,14.7888,14.7968,14.7647,14.7647,208300.0
2009-06-30 09:50:00,18.38,18.39,18.34,18.38,99300.0,14.7647,14.7727,14.7326,14.7647,99300.0
2009-06-30 09:55:00,18.38,18.39,18.38,18.39,19500.0,14.7647,14.7727,14.7647,14.7727,19500.0
2009-06-30 10:00:00,18.38,18.39,18.27,18.3,795400.0,14.7647,14.7727,14.6763,14.7004,795400.0
2009-06-30 10:05:00,18.29,18.3,18.24,18.3,61800.0,14.6924,14.7004,14.6522,14.7004,61800.0
2009-06-30 10:10:00,18.29,18.32,18.28,18.31,69100.0,14.6924,14.7165,14.6844,14.7085,69100.0
2009-06-30 10:15:00,18.3,18.3,18.26,18.26,172600.0,14.7004,14.7004,14.6683,14.6683,172600.0
2009-06-30 10:20:00,18.26,18.27,18.2,18.23,156100.0,14.6683,14.6763,14.6201,14.6442,156100.0
2009-06-30 10:25:00,18.24,18.24,18.19,18.21,49200.0,14.6522,14.6522,14.6121,14.6281,49200.0
2009-06-30 10:30:00,18.2,18.2,18.15,18.16,80200.0,14.6201,14.6201,14.5799,14.588,80200.0
2009-06-30 10:35:00,18.16,18.17,18.15,18.16,48500.0,14.588,14.596,14.5799,14.588,48500.0
2009-06-30 10:40:00,18.17,18.2,18.16,18.19,45600.0,14.596,14.6201,14.588,14.6121,45600.0
2009-06-30 10:45:00,18.18,18.21,18.17,18.2,60900.0,14.604,14.6281,14.596,14.6201,60900.0
2009-06-30 10:50:00,18.2,18.22,18.19,18.22,43600.0,14.6201,14.6362,14.6121,14.6362,43600.0
2009-06-30 10:55:00,18.22,18.23,18.21,18.21,32200.0,14.6362,14.6442,14.6281,14.6281,32200.0
2009-06-30 11:00:00,18.22,18.22,18.19,18.2,98000.0,14.6362,14.6362,14.6121,14.6201,98000.0
2009-06-30 11:05:00,18.21,18.21,18.17,18.18,149800.0,14.6281,14.6281,14.596,14.604,149800.0
2009-06-30 11:10:00,18.17,18.19,18.16,18.17,18500.0,14.596,14.6121,14.588,14.596,18500.0
2009-06-30 11:15:00,18.17,18.18,18.16,18.18,64300.0,14.596,14.604,14.588,14.604,64300.0
2009-06-30 11:20:00,18.18,18.18,18.17,18.18,55000.0,14.604,14.604,14.596,14.604,55000.0
2009-06-30 11:25:00,18.18,18.18,18.16,18.17,104200.0,14.604,14.604,14.588,14.596,104200.0
2009-06-30 11:30:00,18.16,18.16,18.13,18.13,195900.0,14.588,14.588,14.5639,14.5639,195900.0
2009-06-30 11:35:00,18.13,18.14,18.1,18.11,141000.0,14.5639,14.5719,14.5398,14.5478,141000.0
2009-06-30 11:40:00,18.11,18.13,18.11,18.11,24200.0,14.5478,14.5639,14.5478,14.5478,24200.0
2009-06-30 11:45:00,18.12,18.13,18.1,18.13,150500.0,14.5558,14.5639,14.5398,14.5639,150500.0
2009-06-30 11:50:00,18.13,18.14,18.12,18.13,81900.0,14.5639,14.5719,14.5558,14.5639,81900.0
2009-06-30 11:55:00,18.13,18.13,18.1,18.11,111800.0,14.5639,14.5639,14.5398,14.5478,111800.0
2009-06-30 12:00:00,18.11,18.12,18.1,18.11,34200.0,14.5478,14.5558,14.5398,14.5478,34200.0
2009-06-30 12:05:00,18.12,18.13,18.11,18.13,25900.0,14.5558,14.5639,14.5478,14.5639,25900.0
2009-06-30 12:10:00,18.12,18.14,18.12,18.13,29700.0,14.5558,14.5719,14.5558,14.5639,29700.0
2009-06-30 12:15:00,18.13,18.14,18.11,18.11,208600.0,14.5639,14.5719,14.5478,14.5478,208600.0
2009-06-30 12:20:00,18.12,18.12,18.09,18.09,75400.0,14.5558,14.5558,14.5317,14.5317,75400.0
2009-06-30 12:25:00,18.09,18.13,18.09,18.13,72800.0,14.5317,14.5639,14.5317,14.5639,72800.0
2009-06-30 12:30:00,18.13,18.16,18.12,18.15,97500.0,14.5639,14.588,14.5558,14.5799,97500.0
2009-06-30 12:35:00,18.15,18.16,18.12,18.13,78600.0,14.5799,14.588,14.5558,14.5639,78600.0
2009-06-30 12:40:00,18.12,18.15,18.12,18.14,22700.0,14.5558,14.5799,14.5558,14.5719,22700.0
2009-06-30 12:45:00,18.15,18.15,18.13,18.13,32200.0,14.5799,14.5799,14.5639,14.5639,32200.0
2009-06-30 12:50:00,18.14,18.15,18.13,18.13,24100.0,14.5719,14.5799,14.5639,14.5639,24100.0
2009-06-30 12:55:00,18.14,18.15,18.13,18.13,7800.0,14.5719,14.5799,14.5639,14.5639,7800.0
2009-06-30 13:00:00,18.13,18.14,18.12,18.12,13300.0,14.5639,14.5719,14.5558,14.5558,13300.0
2009-06-30 13:05:00,18.12,18.14,18.11,18.14,46000.0,14.5558,14.5719,14.5478,14.5719,46000.0
2009-06-30 13:10:00,18.13,18.14,18.12,18.12,14700.0,14.5639,14.5719,14.5558,14.5558,14700.0
2009-06-30 13:15:00,18.12,18.13,18.1,18.11,64500.0,14.5558,14.5639,14.5398,14.5478,64500.0
2009-06-30 13:20:00,18.11,18.12,18.1,18.11,13000.0,14.5478,14.5558,14.5398,14.5478,13000.0
2009-06-30 13:25:00,18.11,18.13,18.11,18.11,29800.0,14.5478,14.5639,14.5478,14.5478,29800.0
2009-06-30 13:30:00,18.11,18.11,18.1,18.11,9800.0,14.5478,14.5478,14.5398,14.5478,9800.0
2009-06-30 13:35:00,18.11,18.11,18.1,18.11,16100.0,14.5478,14.5478,14.5398,14.5478,16100.0
2009-06-30 13:40:00,18.11,18.14,18.1,18.14,38400.0,14.5478,14.5719,14.5398,14.5719,38400.0
2009-06-30 13:45:00,18.14,18.14,18.11,18.11,18400.0,14.5719,14.5719,14.5478,14.5478,18400.0
2009-06-30 13:50:00,18.11,18.12,18.1,18.1,42500.0,14.5478,14.5558,14.5398,14.5398,42500.0
2009-06-30 13:55:00,18.1,18.1,18.09,18.09,91700.0,14.5398,14.5398,14.5317,14.5317,91700.0
2009-06-30 14:00:00,18.09,18.1,18.08,18.09,96300.0,14.5317,14.5398,14.5237,14.5317,96300.0
2009-06-30 14:05:00,18.09,18.1,18.08,18.09,58800.0,14.5317,14.5398,14.5237,14.5317,58800.0
2009-06-30 14:10:00,18.09,18.11,18.09,18.11,43100.0,14.5317,14.5478,14.5317,14.5478,43100.0
2009-06-30 14:15:00,18.1,18.11,18.1,18.11,25200.0,14.5398,14.5478,14.5398,14.5478,25200.0
2009-06-30 14:20:00,18.1,18.12,18.1,18.12,46900.0,14.5398,14.5558,14.5398,14.5558,46900.0
2009-06-30 14:25:00,18.12,18.13,18.11,18.11,18000.0,14.5558,14.5639,14.5478,14.5478,18000.0
2009-06-30 14:30:00,18.11,18.11,18.09,18.09,48600.0,14.5478,14.5478,14.5317,14.5317,48600.0
2009-06-30 14:35:00,18.11,18.13,18.1,18.12,49300.0,14.5478,14.5639,14.5398,14.5558,49300.0
2009-06-30 14:40:00,18.12,18.14,18.12,18.13,31900.0,14.5558,14.5719,14.5558,14.5639,31900.0
2009-06-30 14:45:00,18.13,18.15,18.12,18.12,35200.0,14.5639,14.5799,14.5558,14.5558,35200.0
2009-06-30 14:50:00,18.11,18.14,18.11,18.14,22200.0,14.5478,14.5719,14.5478,14.5719,22200.0
2009-06-30 14:55:00,18.14,18.15,18.11,18.11,135900.0,14.5719,14.5799,14.5478,14.5478,135900.0
2009-06-30 15:00:00,18.12,18.13,18.1,18.1,45500.0,14.5558,14.5639,14.5398,14.5398,45500.0
2009-06-30 15:05:00,18.1,18.12,18.1,18.11,65000.0,14.5398,14.5558,14.5398,14.5478,65000.0
2009-06-30 15:10:00,18.11,18.14,18.11,18.12,118200.0,14.5478,14.5719,14.5478,14.5558,118200.0
2009-06-30 15:15:00,18.12,18.13,18.1,18.1,64500.0,14.5558,14.5639,14.5398,14.5398,64500.0
2009-06-30 15:20:00,18.1,18.16,18.1,18.15,180800.0,14.5398,14.588,14.5398,14.5799,180800.0
2009-06-30 15:25:00,18.15,18.16,18.14,18.16,176600.0,14.5799,14.588,14.5719,14.588,176600.0
2009-06-30 15:30:00,18.15,18.2,18.15,18.18,185400.0,14.5799,14.6201,14.5799,14.604,185400.0
2009-06-30 15:35:00,18.19,18.19,18.17,18.19,109600.0,14.6121,14.6121,14.596,14.6121,109600.0
2009-06-30 15:40:00,18.18,18.2,18.16,18.19,181300.0,14.604,14.6201,14.588,14.6121,181300.0
2009-06-30 15:45:00,18.2,18.21,18.19,18.21,156400.0,14.6201,14.6281,14.6121,14.6281,156400.0
2009-06-30 15:50:00,18.21,18.21,18.13,18.14,425200.0,14.6281,14.6281,14.5639,14.5719,425200.0
2009-06-30 15:55:00,18.14,18.2,18.13,18.19,449300.0,14.5719,14.6201,14.5639,14.6121,449300.0
2009-07-01 09:30:00,18.3,18.33,18.28,18.29,80600.0,14.7004,14.7245,14.6844,14.6924,80600.0
2009-07-01 09:35:00,18.28,18.32,18.28,18.28,78400.0,14.6844,14.7165,14.6844,14.6844,78400.0
2009-07-01 09:40:00,18.29,18.31,18.28,18.3,49600.0,14.6924,14.7085,14.6844,14.7004,49600.0
2009-07-01 09:45:00,18.3,18.33,18.3,18.33,67200.0,14.7004,14.7245,14.7004,14.7245,67200.0
2009-07-01 09:50:00,18.33,18.36,18.33,18.36,72000.0,14.7245,14.7486,14.7245,14.7486,72000.0
2009-07-01 09:55:00,18.35,18.37,18.35,18.37,46700.0,14.7406,14.7566,14.7406,14.7566,46700.0
2009-07-01 10:00:00,18.36,18.36,18.27,18.28,107400.0,14.7486,14.7486,14.6763,14.6844,107400.0
2009-07-01 10:05:00,18.29,18.31,18.28,18.3,78800.0,14.6924,14.7085,14.6844,14.7004,78800.0
2009-07-01 10:10:00,18.29,18.3,18.27,18.3,48800.0,14.6924,14.7004,14.6763,14.7004,48800.0
2009-07-01 10:15:00,18.3,18.39,18.3,18.38,158800.0,14.7004,14.7727,14.7004,14.7647,158800.0
2009-07-01 10:20:00,18.39,18.4,18.38,18.39,135200.0,14.7727,14.7807,14.7647,14.7727,135200.0
2009-07-01 10:25:00,18.39,18.44,18.38,18.44,587000.0,14.7727,14.8129,14.7647,14.8129,587000.0
2009-07-01 10:30:00,18.44,18.45,18.42,18.43,98500.0,14.8129,14.8209,14.7968,14.8048,98500.0
2009-07-01 10:35:00,18.42,18.43,18.42,18.42,61000.0,14.7968,14.8048,14.7968,14.7968,61000.0
2009-07-01 10:40:00,18.43,18.44,18.42,18.44,69200.0,14.8048,14.8129,14.7968,14.8129,69200.0
2009-07-01 10:45:00,18.43,18.45,18.43,18.44,65500.0,14.8048,14.8209,14.8048,14.8129,65500.0
2009-07-01 10:50:00,18.44,18.45,18.42,18.42,40800.0,14.8129,14.8209,14.7968,14.7968,40800.0
2009-07-01 10:55:00,18.43,18.45,18.42,18.44,59200.0,14.8048,14.8209,14.7968,14.8129,59200.0
2009-07-01 11:00:00,18.43,18.46,18.43,18.45,18700.0,14.8048,14.8289,14.8048,14.8209,18700.0
2009-07-01 11:05:00,18.45,18.45,18.43,18.45,67000.0,14.8209,14.8209,14.8048,14.8209,67000.0
2009-07-01 11:10:00,18.44,18.45,18.43,18.45,77600.0,14.8129,14.8209,14.8048,14.8209,77600.0
2009-07-01 11:15:00,18.45,18.47,18.44,18.44,99600.0,14.8209,14.837,14.8129,14.8129,99600.0
2009-07-01 11:20:00,18.44,18.45,18.41,18.42,48400.0,14.8129,14.8209,14.7888,14.7968,48400.0
2009-07-01 11:25:00,18.43,18.44,18.41,18.42,45400.0,14.8048,14.8129,14.7888,14.7968,45400.0
2009-07-01 11:30:00,18.42,18.44,18.42,18.44,79900.0,14.7968,14.8129,14.7968,14.8129,79900.0
2009-07-01 11:35:00,18.44,18.45,18.44,18.45,50900.0,14.8129,14.8209,14.8129,14.8209,50900.0
2009-07-01 11:40:00,18.44,18.44,18.42,18.43,42300.0,14.8129,14.8129,14.7968,14.8048,42300.0
2009-07-01 11:45:00,18.43,18.44,18.43,18.44,42900.0,14.8048,14.8129,14.8048,14.8129,42900.0
2009-07-01 11:50:00,18.44,18.45,18.43,18.45,74200.0,14.8129,14.8209,14.8048,14.8209,74200.0
2009-07-01 11:55:00,18.45,18.46,18.44,18.46,120600.0,14.8209,14.8289,14.8129,14.8289,120600.0
2009-07-01 12:00:00,18.45,18.46,18.43,18.46,133300.0,14.8209,14.8289,14.8048,14.8289,133300.0
2009-07-01 12:05:00,18.46,18.47,18.45,18.46,46800.0,14.8289,14.837,14.8209,14.8289,46800.0
2009-07-01 12:10:00,18.46,18.46,18.43,18.43,49000.0,14.8289,14.8289,14.8048,14.8048,49000.0
2009-07-01 12:15:00,18.43,18.44,18.42,18.44,27800.0,14.8048,14.8129,14.7968,14.8129,27800.0
2009-07-01 12:20:00,18.44,18.45,18.43,18.45,16800.0,14.8129,14.8209,14.8048,14.8209,16800.0
2009-07-01 12:25:00,18.45,18.46,18.44,18.44,86900.0,14.8209,14.8289,14.8129,14.8129,86900.0
2009-07-01 12:30:00,18.44,18.45,18.44,18.45,84400.0,14.8129,14.8209,14.8129,14.8209,84400.0
2009-07-01 12:35:00,18.44,18.45,18.42,18.42,21900.0,14.8129,14.8209,14.7968,14.7968,21900.0
2009-07-01 12:40:00,18.43,18.43,18.42,18.43,47000.0,14.8048,14.8048,14.7968,14.8048,47000.0
2009-07-01 12:45:00,18.43,18.43,18.41,18.41,72900.0,14.8048,14.8048,14.7888,14.7888,72900.0
2009-07-01 12:50:00,18.41,18.42,18.41,18.42,66500.0,14.7888,14.7968,14.7888,14.7968,66500.0
2009-07-01 12:55:00,18.41,18.42,18.39,18.4,56000.0,14.7888,14.7968,14.7727,14.7807,56000.0
2009-07-01 13:00:00,18.4,18.4,18.39,18.4,17800.0,14.7807,14.7807,14.7727,14.7807,17800.0
2009-07-01 13:05:00,18.4,18.41,18.4,18.41,17500.0,14.7807,14.7888,14.7807,14.7888,17500.0
2009-07-01 13:10:00,18.41,18.41,18.4,18.41,14900.0,14.7888,14.7888,14.7807,14.7888,14900.0
2009-07-01 13:15:00,18.41,18.41,18.39,18.4,23300.0,14.7888,14.7888,14.7727,14.7807,23300.0
2009-07-01 13:20:00,18.4,18.41,18.39,18.41,31800.0,14.7807,14.7888,14.7727,14.7888,31800.0
2009-07-01 13:25:00,18.41,18.42,18.4,18.42,48600.0,14.7888,14.7968,14.7807,14.7968,48600.0
2009-07-01 13:30:00,18.43,18.43,18.41,18.41,21700.0,14.8048,14.8048,14.7888,14.7888,21700.0
2009-07-01 13:35:00,18.42,18.42,18.41,18.41,18400.0,14.7968,14.7968,14.7888,14.7888,18400.0
2009-07-01 13:40:00,18.42,18.42,18.39,18.41,44500.0,14.7968,14.7968,14.7727,14.7888,44500.0
2009-07-01 13:45:00,18.41,18.41,18.39,18.39,39700.0,14.7888,14.7888,14.7727,14.7727,39700.0
2009-07-01 13:50:00,18.39,18.4,18.39,18.39,36700.0,14.7727,14.7807,14.7727,14.7727,36700.0
2009-07-01 13:55:00,18.38,18.4,18.38,18.39,72900.0,14.7647,14.7807,14.7647,14.7727,72900.0
2009-07-01 14:00:00,18.4,18.4,18.35,18.37,180800.0,14.7807,14.7807,14.7406,14.7566,180800.0
2009-07-01 14:05:00,18.37,18.37,18.33,18.34,159700.0,14.7566,14.7566,14.7245,14.7326,159700.0
2009-07-01 14:10:00,18.33,18.35,18.32,18.34,193600.0,14.7245,14.7406,14.7165,14.7326,193600.0
2009-07-01 14:15:00,18.34,18.35,18.32,18.33,327600.0,14.7326,14.7406,14.7165,14.7245,327600.0
2009-07-01 14:20:00,18.34,18.35,18.33,18.33,367400.0,14.7326,14.7406,14.7245,14.7245,367400.0
2009-07-01 14:25:00,18.33,18.35,18.33,18.35,207900.0,14.7245,14.7406,14.7245,14.7406,207900.0
2009-07-01 14:30:00,18.35,18.35,18.33,18.34,112100.0,14.7406,14.7406,14.7245,14.7326,112100.0
2009-07-01 14:35:00,18.34,18.36,18.33,18.35,260400.0,14.7326,14.7486,14.7245,14.7406,260400.0
2009-07-01 14:40:00,18.34,18.36,18.34,18.36,137300.0,14.7326,14.7486,14.7326,14.7486,137300.0
2009-07-01 14:45:00,18.36,18.37,18.34,18.35,159800.0,14.7486,14.7566,14.7326,14.7406,159800.0
2009-07-01 14:50:00,18.35,18.36,18.33,18.33,412700.0,14.7406,14.7486,14.7245,14.7245,412700.0
2009-07-01 14:55:00,18.34,18.34,18.32,18.34,125900.0,14.7326,14.7326,14.7165,14.7326,125900.0
2009-07-01 15:00:00,18.33,18.35,18.33,18.35,92300.0,14.7245,14.7406,14.7245,14.7406,92300.0
2009-07-01 15:05:00,18.35,18.36,18.34,18.35,59600.0,14.7406,14.7486,14.7326,14.7406,59600.0
2009-07-01 15:10:00,18.35,18.35,18.33,18.34,113600.0,14.7406,14.7406,14.7245,14.7326,113600.0
2009-07-01 15:15:00,18.33,18.35,18.33,18.34,94100.0,14.7245,14.7406,14.7245,14.7326,94100.0
2009-07-01 15:20:00,18.34,18.36,18.33,18.35,106600.0,14.7326,14.7486,14.7245,14.7406,106600.0
2009-07-01 15:25:00,18.35,18.35,18.3,18.31,101200.0,14.7406,14.7406,14.7004,14.7085,101200.0
2009-07-01 15:30:00,18.32,18.32,18.3,18.32,87200.0,14.7165,14.7165,14.7004,14.7165,87200.0
2009-07-01 15:35:00,18.32,18.32,18.3,18.3,71100.0,14.7165,14.7165,14.7004,14.7004,71100.0
2009-07-01 15:40:00,18.3,18.33,18.27,18.29,299600.0,14.7004,14.7245,14.6763,14.6924,299600.0
2009-07-01 15:45:00,18.28,18.29,18.26,18.27,96300.0,14.6844,14.6924,14.6683,14.6763,96300.0
2009-07-01 15:50:00,18.27,18.3,18.26,18.27,295300.0,14.6763,14.7004,14.6683,14.6763,295300.0
2009-07-01 15:55:00,18.27,18.29,18.25,18.25,254100.0,14.6763,14.6924,14.6603,14.6603,254100.0
2009-07-02 09:30:00,18.11,18.12,17.95,17.98,249000.0,14.5478,14.5558,14.4193,14.4434,249000.0
2009-07-02 09:35:00,17.98,18.0,17.93,17.95,148400.0,14.4434,14.4594,14.4032,14.4193,148400.0
2009-07-02 09:40:00,17.94,17.98,17.92,17.96,122400.0,14.4112,14.4434,14.3952,14.4273,122400.0
2009-07-02 09:45:00,17.95,17.98,17.93,17.98,230500.0,14.4193,14.4434,14.4032,14.4434,230500.0
2009-07-02 09:50:00,17.98,17.98,17.9,17.9,151300.0,14.4434,14.4434,14.3791,14.3791,151300.0
2009-07-02 09:55:00,17.9,17.92,17.88,17.91,152900.0,14.3791,14.3952,14.363,14.3871,152900.0
2009-07-02 10:00:00,17.92,17.93,17.9,17.92,274700.0,14.3952,14.4032,14.3791,14.3952,274700.0
2009-07-02 10:05:00,17.91,17.91,17.84,17.85,210900.0,14.3871,14.3871,14.3309,14.3389,210900.0
2009-07-02 10:10:00,17.86,17.88,17.85,17.87,218400.0,14.347,14.363,14.3389,14.355,218400.0
2009-07-02 10:15:00,17.88,17.89,17.88,17.88,93900.0,14.363,14.3711,14.363,14.363,93900.0
2009-07-02 10:20:00,17.88,17.89,17.85,17.87,409600.0,14.363,14.3711,14.3389,14.355,409600.0
2009-07-02 10:25:00,17.87,17.9,17.87,17.88,222600.0,14.355,14.3791,14.355,14.363,222600.0
2009-07-02 10:30:00,17.88,17.88,17.85,17.88,387900.0,14.363,14.363,14.3389,14.363,387900.0
2009-07-02 10:35:00,17.88,17.91,17.88,17.89,182700.0,14.363,14.3871,14.363,14.3711,182700.0
2009-07-02 10:40:00,17.89,17.91,17.88,17.9,234600.0,14.3711,14.3871,14.363,14.3791,234600.0
2009-07-02 10:45:00,17.91,17.92,17.89,17.9,206900.0,14.3871,14.3952,14.3711,14.3791,206900.0
2009-07-02 10:50:00,17.9,17.91,17.87,17.91,283100.0,14.3791,14.3871,14.355,14.3871,283100.0
2009-07-02 10:55:00,17.91,17.93,17.91,17.91,146800.0,14.3871,14.4032,14.3871,14.3871,146800.0
2009-07-02 11:00:00,17.9,17.91,17.89,17.9,99300.0,14.3791,14.3871,14.3711,14.3791,99300.0
2009-07-02 11:05:00,17.9,17.93,17.89,17.91,326200.0,14.3791,14.4032,14.3711,14.3871,326200.0
2009-07-02 11:10:00,17.92,17.93,17.91,17.93,169700.0,14.3952,14.4032,14.3871,14.4032,169700.0
2009-07-02 11:15:00,17.93,17.94,17.9,17.91,385600.0,14.4032,14.4112,14.3791,14.3871,385600.0
2009-07-02 11:20:00,17.91,17.92,17.89,17.89,169400.0,14.3871,14.3952,14.3711,14.3711,169400.0
2009-07-02 11:25:00,17.89,17.9,17.88,17.89,67900.0,14.3711,14.3791,14.363,14.3711,67900.0
2009-07-02 11:30:00,17.88,17.89,17.88,17.89,28500.0,14.363,14.3711,14.363,14.3711,28500.0
2009-07-02 11:35:00,17.89,17.89,17.87,17.88,79800.0,14.3711,14.3711,14.355,14.363,79800.0
2009-07-02 11:40:00,17.88,17.88,17.86,17.86,185800.0,14.363,14.363,14.347,14.347,185800.0
2009-07-02 11:45:00,17.85,17.87,17.83,17.87,253600.0,14.3389,14.355,14.3229,14.355,253600.0
2009-07-02 11:50:00,17.87,17.88,17.86,17.87,60400.0,14.355,14.363,14.347,14.355,60400.0
2009-07-02 11:55:00,17.87,17.88,17.87,17.88,30600.0,14.355,14.363,14.355,14.363,30600.0
2009-07-02 12:00:00,17.88,17.89,17.87,17.88,25300.0,14.363,14.3711,14.355,14.363,25300.0
2009-07-02 12:05:00,17.89,17.89,17.87,17.88,93000.0,14.3711,14.3711,14.355,14.363,93000.0
2009-07-02 12:10:00,17.88,17.89,17.87,17.89,31300.0,14.363,14.3711,14.355,14.3711,31300.0
2009-07-02 12:15:00,17.89,17.9,17.88,17.88,52900.0,14.3711,14.3791,14.363,14.363,52900.0
2009-07-02 12:20:00,17.88,17.9,17.87,17.89,39900.0,14.363,14.3791,14.355,14.3711,39900.0
2009-07-02 12:25:00,17.89,17.89,17.87,17.87,9500.0,14.3711,14.3711,14.355,14.355,9500.0
2009-07-02 12:30:00,17.88,17.88,17.86,17.86,39600.0,14.363,14.363,14.347,14.347,39600.0
2009-07-02 12:35:00,17.86,17.88,17.86,17.87,41900.0,14.347,14.363,14.347,14.355,41900.0
2009-07-02 12:40:00,17.87,17.88,17.87,17.87,12200.0,14.355,14.363,14.355,14.355,12200.0
2009-07-02 12:45:00,17.87,17.9,17.87,17.9,10200.0,14.355,14.3791,14.355,14.3791,10200.0
2009-07-02 12:50:00,17.9,17.9,17.88,17.89,220300.0,14.3791,14.3791,14.363,14.3711,220300.0
2009-07-02 12:55:00,17.89,17.9,17.88,17.9,11600.0,14.3711,14.3791,14.363,14.3791,11600.0
2009-07-02 13:00:00,17.89,17.9,17.89,17.9,10600.0,14.3711,14.3791,14.3711,14.3791,10600.0
2009-07-02 13:05:00,17.9,17.91,17.9,17.9,11800.0,14.3791,14.3871,14.3791,14.3791,11800.0
2009-07-02 13:10:00,17.91,17.92,17.91,17.91,50600.0,14.3871,14.3952,14.3871,14.3871,50600.0
2009-07-02 13:15:00,17.91,17.93,17.91,17.92,34000.0,14.3871,14.4032,14.3871,14.3952,34000.0
2009-07-02 13:20:00,17.91,17.92,17.9,17.91,26300.0,14.3871,14.3952,14.3791,14.3871,26300.0
2009-07-02 13:25:00,17.91,17.93,17.91,17.91,20400.0,14.3871,14.4032,14.3871,14.3871,20400.0
2009-07-02 13:30:00,17.91,17.92,17.9,17.9,41000.0,14.3871,14.3952,14.3791,14.3791,41000.0
2009-07-02 13:35:00,17.9,17.92,17.9,17.92,17800.0,14.3791,14.3952,14.3791,14.3952,17800.0
2009-07-02 13:40:00,17.92,17.93,17.91,17.93,23000.0,14.3952,14.4032,14.3871,14.4032,23000.0
2009-07-02 13:45:00,17.92,17.92,17.91,17.92,43800.0,14.3952,14.3952,14.3871,14.3952,43800.0
2009-07-02 13:50:00,17.91,17.92,17.89,17.9,43100.0,14.3871,14.3952,14.3711,14.3791,43100.0
2009-07-02 13:55:00,17.9,17.91,17.9,17.9,37200.0,14.3791,14.3871,14.3791,14.3791,37200.0
2009-07-02 14:00:00,17.91,17.92,17.9,17.92,42800.0,14.3871,14.3952,14.3791,14.3952,42800.0
2009-07-02 14:05:00,17.91,17.93,17.91,17.93,18300.0,14.3871,14.4032,14.3871,14.4032,18300.0
2009-07-02 14:10:00,17.92,17.92,17.91,17.92,86000.0,14.3952,14.3952,14.3871,14.3952,86000.0
2009-07-02 14:15:00,17.91,17.91,17.9,17.91,34100.0,14.3871,14.3871,14.3791,14.3871,34100.0
2009-07-02 14:20:00,17.91,17.93,17.9,17.93,22300.0,14.3871,14.4032,14.3791,14.4032,22300.0
2009-07-02 14:25:00,17.93,17.93,17.92,17.93,15100.0,14.4032,14.4032,14.3952,14.4032,15100.0
2009-07-02 14:30:00,17.92,17.93,17.91,17.92,37300.0,14.3952,14.4032,14.3871,14.3952,37300.0
2009-07-02 14:35:00,17.92,17.94,17.92,17.93,146000.0,14.3952,14.4112,14.3952,14.4032,146000.0
2009-07-02 14:40:00,17.93,17.94,17.93,17.93,16200.0,14.4032,14.4112,14.4032,14.4032,16200.0
2009-07-02 14:45:00,17.93,17.94,17.92,17.92,56600.0,14.4032,14.4112,14.3952,14.3952,56600.0
2009-07-02 14:50:00,17.91,17.92,17.9,17.9,20500.0,14.3871,14.3952,14.3791,14.3791,20500.0
2009-07-02 14:55:00,17.91,17.92,17.91,17.92,11500.0,14.3871,14.3952,14.3871,14.3952,11500.0
2009-07-02 15:00:00,17.92,17.93,17.91,17.93,82900.0,14.3952,14.4032,14.3871,14.4032,82900.0
2009-07-02 15:05:00,17.93,17.94,17.93,17.93,13200.0,14.4032,14.4112,14.4032,14.4032,13200.0
2009-07-02 15:10:00,17.93,17.94,17.92,17.93,27300.0,14.4032,14.4112,14.3952,14.4032,27300.0
2009-07-02 15:15:00,17.93,17.94,17.92,17.93,6500.0,14.4032,14.4112,14.3952,14.4032,6500.0
2009-07-02 15:20:00,17.94,17.94,17.87,17.89,208600.0,14.4112,14.4112,14.355,14.3711,208600.0
2009-07-02 15:25:00,17.88,17.89,17.87,17.88,75700.0,14.363,14.3711,14.355,14.363,75700.0
2009-07-02 15:30:00,17.87,17.89,17.86,17.88,203200.0,14.355,14.3711,14.347,14.363,203200.0
2009-07-02 15:35:00,17.88,17.91,17.87,17.91,162400.0,14.363,14.3871,14.355,14.3871,162400.0
2009-07-02 15:40:00,17.9,17.91,17.89,17.91,75100.0,14.3791,14.3871,14.3711,14.3871,75100.0
2009-07-02 15:45:00,17.9,17.94,17.9,17.93,174700.0,14.3791,14.4112,14.3791,14.4032,174700.0
2009-07-02 15:50:00,17.93,17.93,17.91,17.92,229200.0,14.4032,14.4032,14.3871,14.3952,229200.0
2009-07-02 15:55:00,17.92,17.92,17.86,17.88,450100.0,14.3952,14.3952,14.347,14.363,450100.0
2009-07-06 09:30:00,17.75,17.77,17.72,17.77,118100.0,14.2586,14.2747,14.2345,14.2747,118100.0
2009-07-06 09:35:00,17.76,17.79,17.75,17.79,180400.0,14.2666,14.2907,14.2586,14.2907,180400.0
2009-07-06 09:40:00,17.79,17.85,17.78,17.84,172500.0,14.2907,14.3389,14.2827,14.3309,172500.0
2009-07-06 09:45:00,17.83,17.88,17.8,17.88,84900.0,14.3229,14.363,14.2988,14.363,84900.0
2009-07-06 09:50:00,17.88,17.88,17.79,17.81,181100.0,14.363,14.363,14.2907,14.3068,181100.0
2009-07-06 09:55:00,17.81,17.85,17.8,17.83,160200.0,14.3068,14.3389,14.2988,14.3229,160200.0
2009-07-06 10:00:00,17.84,17.87,17.78,17.8,127800.0,14.3309,14.355,14.2827,14.2988,127800.0
2009-07-06 10:05:00,17.8,17.82,17.77,17.77,71900.0,14.2988,14.3148,14.2747,14.2747,71900.0
2009-07-06 10:10:00,17.77,17.77,17.73,17.74,132300.0,14.2747,14.2747,14.2425,14.2506,132300.0
2009-07-06 10:15:00,17.73,17.75,17.7,17.7,70900.0,14.2425,14.2586,14.2184,14.2184,70900.0
2009-07-06 10:20:00,17.7,17.7,17.65,17.69,89600.0,14.2184,14.2184,14.1783,14.2104,89600.0
2009-07-06 10:25:00,17.69,17.7,17.66,17.69,41800.0,14.2104,14.2184,14.1863,14.2104,41800.0
2009-07-06 10:30:00,17.69,17.69,17.66,17.67,52200.0,14.2104,14.2104,14.1863,14.1943,52200.0
2009-07-06 10:35:00,17.67,17.67,17.66,17.67,28300.0,14.1943,14.1943,14.1863,14.1943,28300.0
2009-07-06 10:40:00,17.66,17.67,17.65,17.67,93400.0,14.1863,14.1943,14.1783,14.1943,93400.0
2009-07-06 10:45:00,17.68,17.71,17.67,17.69,79100.0,14.2024,14.2265,14.1943,14.2104,79100.0
2009-07-06 10:50:00,17.69,17.69,17.67,17.67,33200.0,14.2104,14.2104,14.1943,14.1943,33200.0
2009-07-06 10:55:00,17.67,17.69,17.67,17.69,363600.0,14.1943,14.2104,14.1943,14.2104,363600.0
2009-07-06 11:00:00,17.69,17.69,17.68,17.68,27500.0,14.2104,14.2104,14.2024,14.2024,27500.0
2009-07-06 11:05:00,17.68,17.69,17.67,17.68,51400.0,14.2024,14.2104,14.1943,14.2024,51400.0
2009-07-06 11:10:00,17.68,17.69,17.67,17.67,29300.0,14.2024,14.2104,14.1943,14.1943,29300.0
2009-07-06 11:15:00,17.67,17.69,17.67,17.69,35300.0,14.1943,14.2104,14.1943,14.2104,35300.0
2009-07-06 11:20:00,17.68,17.71,17.68,17.71,47400.0,14.2024,14.2265,14.2024,14.2265,47400.0
2009-07-06 11:25:00,17.71,17.71,17.69,17.7,64100.0,14.2265,14.2265,14.2104,14.2184,64100.0
2009-07-06 11:30:00,17.69,17.7,17.68,17.7,41000.0,14.2104,14.2184,14.2024,14.2184,41000.0
2009-07-06 11:35:00,17.7,17.71,17.7,17.7,16300.0,14.2184,14.2265,14.2184,14.2184,16300.0
2009-07-06 11:40:00,17.7,17.71,17.68,17.69,35800.0,14.2184,14.2265,14.2024,14.2104,35800.0
2009-07-06 11:45:00,17.69,17.72,17.69,17.72,29400.0,14.2104,14.2345,14.2104,14.2345,29400.0
2009-07-06 11:50:00,17.71,17.72,17.69,17.69,17800.0,14.2265,14.2345,14.2104,14.2104,17800.0
2009-07-06 11:55:00,17.7,17.7,17.66,17.66,28400.0,14.2184,14.2184,14.1863,14.1863,28400.0
2009-07-06 12:00:00,17.67,17.68,17.67,17.68,26500.0,14.1943,14.2024,14.1943,14.2024,26500.0
2009-07-06 12:05:00,17.68,17.69,17.67,17.68,30500.0,14.2024,14.2104,14.1943,14.2024,30500.0
2009-07-06 12:10:00,17.68,17.69,17.67,17.69,20100.0,14.2024,14.2104,14.1943,14.2104,20100.0
2009-07-06 12:15:00,17.69,17.7,17.68,17.7,21400.0,14.2104,14.2184,14.2024,14.2184,21400.0
2009-07-06 12:20:00,17.7,17.7,17.69,17.7,3800.0,14.2184,14.2184,14.2104,14.2184,3800.0
2009-07-06 12:25:00,17.7,17.7,17.67,17.68,13500.0,14.2184,14.2184,14.1943,14.2024,13500.0
2009-07-06 12:30:00,17.68,17.68,17.66,17.67,49300.0,14.2024,14.2024,14.1863,14.1943,49300.0
2009-07-06 12:35:00,17.67,17.67,17.66,17.67,4500.0,14.1943,14.1943,14.1863,14.1943,4500.0
2009-07-06 12:40:00,17.67,17.67,17.64,17.65,27700.0,14.1943,14.1943,14.1702,14.1783,27700.0
2009-07-06 12:45:00,17.64,17.65,17.64,17.65,13800.0,14.1702,14.1783,14.1702,14.1783,13800.0
2009-07-06 12:50:00,17.65,17.66,17.63,17.66,124400.0,14.1783,14.1863,14.1622,14.1863,124400.0
2009-07-06 12:55:00,17.66,17.67,17.66,17.66,9200.0,14.1863,14.1943,14.1863,14.1863,9200.0
2009-07-06 13:00:00,17.67,17.67,17.66,17.67,33400.0,14.1943,14.1943,14.1863,14.1943,33400.0
2009-07-06 13:05:00,17.67,17.67,17.65,17.67,15800.0,14.1943,14.1943,14.1783,14.1943,15800.0
2009-07-06 13:10:00,17.66,17.67,17.65,17.66,33500.0,14.1863,14.1943,14.1783,14.1863,33500.0
2009-07-06 13:15:00,17.66,17.72,17.66,17.69,69800.0,14.1863,14.2345,14.1863,14.2104,69800.0
2009-07-06 13:20:00,17.7,17.73,17.7,17.7,35500.0,14.2184,14.2425,14.2184,14.2184,35500.0
2009-07-06 13:25:00,17.71,17.72,17.7,17.7,29200.0,14.2265,14.2345,14.2184,14.2184,29200.0
2009-07-06 13:30:00,17.71,17.71,17.69,17.7,16500.0,14.2265,14.2265,14.2104,14.2184,16500.0
2009-07-06 13:35:00,17.7,17.7,17.69,17.7,22200.0,14.2184,14.2184,14.2104,14.2184,22200.0
2009-07-06 13:40:00,17.69,17.7,17.69,17.69,5100.0,14.2104,14.2184,14.2104,14.2104,5100.0
2009-07-06 13:45:00,17.7,17.7,17.67,17.67,31200.0,14.2184,14.2184,14.1943,14.1943,31200.0
2009-07-06 13:50:00,17.68,17.7,17.68,17.7,15900.0,14.2024,14.2184,14.2024,14.2184,15900.0
2009-07-06 13:55:00,17.7,17.7,17.68,17.69,17200.0,14.2184,14.2184,14.2024,14.2104,17200.0
2009-07-06 14:00:00,17.69,17.71,17.69,17.71,25000.0,14.2104,14.2265,14.2104,14.2265,25000.0
2009-07-06 14:05:00,17.71,17.72,17.7,17.7,14600.0,14.2265,14.2345,14.2184,14.2184,14600.0
2009-07-06 14:10:00,17.71,17.72,17.7,17.72,10600.0,14.2265,14.2345,14.2184,14.2345,10600.0
2009-07-06 14:15:00,17.72,17.75,17.71,17.73,1231600.0,14.2345,14.2586,14.2265,14.2425,1231600.0
2009-07-06 14:20:00,17.72,17.73,17.69,17.7,46300.0,14.2345,14.2425,14.2104,14.2184,46300.0
2009-07-06 14:25:00,17.69,17.72,17.69,17.71,18400.0,14.2104,14.2345,14.2104,14.2265,18400.0
2009-07-06 14:30:00,17.72,17.74,17.71,17.74,24500.0,14.2345,14.2506,14.2265,14.2506,24500.0
2009-07-06 14:35:00,17.74,17.74,17.73,17.74,17200.0,14.2506,14.2506,14.2425,14.2506,17200.0
2009-07-06 14:40:00,17.74,17.74,17.71,17.72,24600.0,14.2506,14.2506,14.2265,14.2345,24600.0
2009-07-06 14:45:00,17.72,17.75,17.72,17.74,17400.0,14.2345,14.2586,14.2345,14.2506,17400.0
2009-07-06 14:50:00,17.75,17.75,17.72,17.74,22700.0,14.2586,14.2586,14.2345,14.2506,22700.0
2009-07-06 14:55:00,17.74,17.75,17.73,17.74,17800.0,14.2506,14.2586,14.2425,14.2506,17800.0
2009-07-06 15:00:00,17.74,17.79,17.74,17.78,45700.0,14.2506,14.2907,14.2506,14.2827,45700.0
2009-07-06 15:05:00,17.77,17.77,17.76,17.77,75600.0,14.2747,14.2747,14.2666,14.2747,75600.0
2009-07-06 15:10:00,17.76,17.77,17.74,17.74,21900.0,14.2666,14.2747,14.2506,14.2506,21900.0
2009-07-06 15:15:00,17.74,17.76,17.74,17.75,49600.0,14.2506,14.2666,14.2506,14.2586,49600.0
2009-07-06 15:20:00,17.76,17.76,17.74,17.75,61800.0,14.2666,14.2666,14.2506,14.2586,61800.0
2009-07-06 15:25:00,17.76,17.77,17.75,17.75,24400.0,14.2666,14.2747,14.2586,14.2586,24400.0
2009-07-06 15:30:00,17.75,17.75,17.7,17.72,71200.0,14.2586,14.2586,14.2184,14.2345,71200.0
2009-07-06 15:35:00,17.72,17.73,17.69,17.72,97900.0,14.2345,14.2425,14.2104,14.2345,97900.0
2009-07-06 15:40:00,17.73,17.77,17.72,17.75,277700.0,14.2425,14.2747,14.2345,14.2586,277700.0
2009-07-06 15:45:00,17.76,17.82,17.76,17.8,83400.0,14.2666,14.3148,14.2666,14.2988,83400.0
2009-07-06 15:50:00,17.79,17.82,17.79,17.82,90200.0,14.2907,14.3148,14.2907,14.3148,90200.0
2009-07-06 15:55:00,17.82,17.82,17.79,17.8,182900.0,14.3148,14.3148,14.2907,14.2988,182900.0
2009-07-07 09:30:00,17.81,17.85,17.78,17.83,160600.0,14.3068,14.3389,14.2827,14.3229,160600.0
2009-07-07 09:35:00,17.82,17.83,17.77,17.78,163200.0,14.3148,14.3229,14.2747,14.2827,163200.0
2009-07-07 09:40:00,17.78,17.78,17.72,17.73,116500.0,14.2827,14.2827,14.2345,14.2425,116500.0
2009-07-07 09:45:00,17.72,17.75,17.72,17.74,70000.0,14.2345,14.2586,14.2345,14.2506,70000.0
2009-07-07 09:50:00,17.75,17.78,17.75,17.76,80900.0,14.2586,14.2827,14.2586,14.2666,80900.0
2009-07-07 09:55:00,17.75,17.76,17.72,17.73,59400.0,14.2586,14.2666,14.2345,14.2425,59400.0
2009-07-07 10:00:00,17.73,17.73,17.68,17.7,59500.0,14.2425,14.2425,14.2024,14.2184,59500.0
2009-07-07 10:05:00,17.69,17.71,17.67,17.68,193500.0,14.2104,14.2265,14.1943,14.2024,193500.0
2009-07-07 10:10:00,17.67,17.67,17.64,17.64,104000.0,14.1943,14.1943,14.1702,14.1702,104000.0
2009-07-07 10:15:00,17.64,17.65,17.63,17.65,67000.0,14.1702,14.1783,14.1622,14.1783,67000.0
2009-07-07 10:20:00,17.64,17.67,17.64,17.66,61000.0,14.1702,14.1943,14.1702,14.1863,61000.0
2009-07-07 10:25:00,17.66,17.67,17.65,17.66,26600.0,14.1863,14.1943,14.1783,14.1863,26600.0
2009-07-07 10:30:00,17.65,17.66,17.63,17.64,20300.0,14.1783,14.1863,14.1622,14.1702,20300.0
2009-07-07 10:35:00,17.64,17.64,17.6,17.61,87300.0,14.1702,14.1702,14.1381,14.1461,87300.0
2009-07-07 10:40:00,17.61,17.63,17.6,17.63,21500.0,14.1461,14.1622,14.1381,14.1622,21500.0
2009-07-07 10:45:00,17.63,17.63,17.61,17.62,30400.0,14.1622,14.1622,14.1461,14.1542,30400.0
2009-07-07 10:50:00,17.61,17.61,17.59,17.6,70500.0,14.1461,14.1461,14.1301,14.1381,70500.0
2009-07-07 10:55:00,17.6,17.6,17.59,17.59,17700.0,14.1381,14.1381,14.1301,14.1301,17700.0
2009-07-07 11:00:00,17.59,17.6,17.57,17.6,30800.0,14.1301,14.1381,14.114,14.1381,30800.0
2009-07-07 11:05:00,17.6,17.62,17.59,17.61,22900.0,14.1381,14.1542,14.1301,14.1461,22900.0
2009-07-07 11:10:00,17.62,17.62,17.61,17.62,3300.0,14.1542,14.1542,14.1461,14.1542,3300.0
2009-07-07 11:15:00,17.62,17.62,17.61,17.61,6400.0,14.1542,14.1542,14.1461,14.1461,6400.0
2009-07-07 11:20:00,17.62,17.62,17.6,17.6,13800.0,14.1542,14.1542,14.1381,14.1381,13800.0
2009-07-07 11:25:00,17.6,17.61,17.58,17.58,13900.0,14.1381,14.1461,14.122,14.122,13900.0
2009-07-07 11:30:00,17.57,17.58,17.57,17.58,5900.0,14.114,14.122,14.114,14.122,5900.0
2009-07-07 11:35:00,17.58,17.58,17.53,17.54,66300.0,14.122,14.122,14.0819,14.0899,66300.0
2009-07-07 11:40:00,17.54,17.55,17.51,17.51,130100.0,14.0899,14.0979,14.0658,14.0658,130100.0
2009-07-07 11:45:00,17.51,17.52,17.5,17.5,167800.0,14.0658,14.0738,14.0578,14.0578,167800.0
2009-07-07 11:50:00,17.5,17.53,17.5,17.52,86800.0,14.0578,14.0819,14.0578,14.0738,86800.0
2009-07-07 11:55:00,17.53,17.55,17.52,17.55,61400.0,14.0819,14.0979,14.0738,14.0979,61400.0
2009-07-07 12:00:00,17.56,17.56,17.53,17.54,16600.0,14.106,14.106,14.0819,14.0899,16600.0
2009-07-07 12:05:00,17.53,17.54,17.52,17.52,81200.0,14.0819,14.0899,14.0738,14.0738,81200.0
2009-07-07 12:10:00,17.52,17.54,17.52,17.53,50600.0,14.0738,14.0899,14.0738,14.0819,50600.0
2009-07-07 12:15:00,17.52,17.54,17.52,17.54,32700.0,14.0738,14.0899,14.0738,14.0899,32700.0
2009-07-07 12:20:00,17.54,17.54,17.53,17.53,10700.0,14.0899,14.0899,14.0819,14.0819,10700.0
2009-07-07 12:25:00,17.53,17.53,17.51,17.51,30400.0,14.0819,14.0819,14.0658,14.0658,30400.0
2009-07-07 12:30:00,17.52,17.52,17.5,17.51,14100.0,14.0738,14.0738,14.0578,14.0658,14100.0
2009-07-07 12:35:00,17.51,17.51,17.49,17.49,38100.0,14.0658,14.0658,14.0497,14.0497,38100.0
2009-07-07 12:40:00,17.5,17.5,17.48,17.5,45400.0,14.0578,14.0578,14.0417,14.0578,45400.0
2009-07-07 12:45:00,17.5,17.52,17.5,17.52,7900.0,14.0578,14.0738,14.0578,14.0738,7900.0
2009-07-07 12:50:00,17.51,17.52,17.51,17.51,1900.0,14.0658,14.0738,14.0658,14.0658,1900.0
2009-07-07 12:55:00,17.52,17.52,17.5,17.51,25000.0,14.0738,14.0738,14.0578,14.0658,25000.0
2009-07-07 13:00:00,17.5,17.51,17.5,17.51,2900.0,14.0578,14.0658,14.0578,14.0658,2900.0
2009-07-07 13:05:00,17.5,17.53,17.5,17.53,17600.0,14.0578,14.0819,14.0578,14.0819,17600.0
2009-07-07 13:10:00,17.54,17.57,17.53,17.57,14200.0,14.0899,14.114,14.0819,14.114,14200.0
2009-07-07 13:15:00,17.56,17.57,17.55,17.57,27000.0,14.106,14.114,14.0979,14.114,27000.0
2009-07-07 13:20:00,17.57,17.58,17.56,17.56,21100.0,14.114,14.122,14.106,14.106,21100.0
2009-07-07 13:25:00,17.55,17.56,17.55,17.56,1800.0,14.0979,14.106,14.0979,14.106,1800.0
2009-07-07 13:30:00,17.56,17.58,17.56,17.57,25100.0,14.106,14.122,14.106,14.114,25100.0
2009-07-07 13:35:00,17.56,17.56,17.55,17.56,17300.0,14.106,14.106,14.0979,14.106,17300.0
2009-07-07 13:40:00,17.56,17.56,17.55,17.55,17500.0,14.106,14.106,14.0979,14.0979,17500.0
2009-07-07 13:45:00,17.54,17.55,17.53,17.53,17100.0,14.0899,14.0979,14.0819,14.0819,17100.0
2009-07-07 13:50:00,17.54,17.54,17.53,17.53,3600.0,14.0899,14.0899,14.0819,14.0819,3600.0
2009-07-07 13:55:00,17.53,17.54,17.53,17.53,3500.0,14.0819,14.0899,14.0819,14.0819,3500.0
2009-07-07 14:00:00,17.54,17.54,17.53,17.54,4900.0,14.0899,14.0899,14.0819,14.0899,4900.0
2009-07-07 14:05:00,17.54,17.55,17.51,17.51,19200.0,14.0899,14.0979,14.0658,14.0658,19200.0
2009-07-07 14:10:00,17.52,17.53,17.52,17.53,16800.0,14.0738,14.0819,14.0738,14.0819,16800.0
2009-07-07 14:15:00,17.53,17.53,17.5,17.51,8200.0,14.0819,14.0819,14.0578,14.0658,8200.0
2009-07-07 14:20:00,17.5,17.54,17.5,17.54,12100.0,14.0578,14.0899,14.0578,14.0899,12100.0
2009-07-07 14:25:00,17.53,17.55,17.53,17.55,39500.0,14.0819,14.0979,14.0819,14.0979,39500.0
2009-07-07 14:30:00,17.54,17.54,17.52,17.53,40000.0,14.0899,14.0899,14.0738,14.0819,40000.0
2009-07-07 14:35:00,17.53,17.56,17.53,17.56,10900.0,14.0819,14.106,14.0819,14.106,10900.0
2009-07-07 14:40:00,17.56,17.56,17.54,17.55,65400.0,14.106,14.106,14.0899,14.0979,65400.0
2009-07-07 14:45:00,17.55,17.55,17.51,17.51,36200.0,14.0979,14.0979,14.0658,14.0658,36200.0
2009-07-07 14:50:00,17.52,17.52,17.45,17.47,80100.0,14.0738,14.0738,14.0176,14.0337,80100.0
2009-07-07 14:55:00,17.47,17.49,17.47,17.48,12100.0,14.0337,14.0497,14.0337,14.0417,12100.0
2009-07-07 15:00:00,17.48,17.48,17.43,17.43,70600.0,14.0417,14.0417,14.0015,14.0015,70600.0
2009-07-07 15:05:00,17.43,17.44,17.41,17.43,75200.0,14.0015,14.0096,13.9855,14.0015,75200.0
2009-07-07 15:10:00,17.43,17.45,17.43,17.44,28600.0,14.0015,14.0176,14.0015,14.0096,28600.0
2009-07-07 15:15:00,17.44,17.45,17.43,17.44,76100.0,14.0096,14.0176,14.0015,14.0096,76100.0
2009-07-07 15:20:00,17.44,17.44,17.41,17.42,28200.0,14.0096,14.0096,13.9855,13.9935,28200.0
2009-07-07 15:25:00,17.42,17.46,17.42,17.45,35700.0,13.9935,14.0256,13.9935,14.0176,35700.0
2009-07-07 15:30:00,17.45,17.46,17.44,17.44,95600.0,14.0176,14.0256,14.0096,14.0096,95600.0
2009-07-07 15:35:00,17.44,17.45,17.43,17.44,36600.0,14.0096,14.0176,14.0015,14.0096,36600.0
2009-07-07 15:40:00,17.43,17.44,17.39,17.41,45600.0,14.0015,14.0096,13.9694,13.9855,45600.0
2009-07-07 15:45:00,17.41,17.43,17.37,17.38,165700.0,13.9855,14.0015,13.9533,13.9614,165700.0
2009-07-07 15:50:00,17.39,17.41,17.35,17.37,139300.0,13.9694,13.9855,13.9373,13.9533,139300.0
2009-07-07 15:55:00,17.37,17.38,17.35,17.35,474500.0,13.9533,13.9614,13.9373,13.9373,474500.0
2009-07-08 09:30:00,17.44,17.44,17.37,17.37,153400.0,14.0096,14.0096,13.9533,13.9533,153400.0
2009-07-08 09:35:00,17.37,17.42,17.37,17.37,66100.0,13.9533,13.9935,13.9533,13.9533,66100.0
2009-07-08 09:40:00,17.35,17.4,17.34,17.38,42300.0,13.9373,13.9774,13.9292,13.9614,42300.0
2009-07-08 09:45:00,17.39,17.41,17.37,17.38,241000.0,13.9694,13.9855,13.9533,13.9614,241000.0
2009-07-08 09:50:00,17.38,17.39,17.32,17.32,231400.0,13.9614,13.9694,13.9132,13.9132,231400.0
2009-07-08 09:55:00,17.32,17.32,17.3,17.31,189000.0,13.9132,13.9132,13.8971,13.9052,189000.0
2009-07-08 10:00:00,17.3,17.36,17.3,17.34,442100.0,13.8971,13.9453,13.8971,13.9292,442100.0
2009-07-08 10:05:00,17.34,17.37,17.34,17.35,223000.0,13.9292,13.9533,13.9292,13.9373,223000.0
2009-07-08 10:10:00,17.35,17.37,17.33,17.34,380600.0,13.9373,13.9533,13.9212,13.9292,380600.0
2009-07-08 10:15:00,17.34,17.38,17.34,17.38,1497000.0,13.9292,13.9614,13.9292,13.9614,1497000.0
2009-07-08 10:20:00,17.39,17.41,17.38,17.38,69400.0,13.9694,13.9855,13.9614,13.9614,69400.0
2009-07-08 10:25:00,17.38,17.39,17.35,17.36,17800.0,13.9614,13.9694,13.9373,13.9453,17800.0
2009-07-08 10:30:00,17.36,17.36,17.33,17.35,41400.0,13.9453,13.9453,13.9212,13.9373,41400.0
2009-07-08 10:35:00,17.35,17.35,17.29,17.31,43900.0,13.9373,13.9373,13.8891,13.9052,43900.0
2009-07-08 10:40:00,17.31,17.32,17.3,17.32,24200.0,13.9052,13.9132,13.8971,13.9132,24200.0
2009-07-08 10:45:00,17.33,17.35,17.33,17.34,143400.0,13.9212,13.9373,13.9212,13.9292,143400.0
2009-07-08 10:50:00,17.34,17.34,17.32,17.32,54300.0,13.9292,13.9292,13.9132,13.9132,54300.0
2009-07-08 10:55:00,17.31,17.32,17.27,17.27,28100.0,13.9052,13.9132,13.873,13.873,28100.0
2009-07-08 11:00:00,17.27,17.27,17.23,17.25,96400.0,13.873,13.873,13.8409,13.857,96400.0
2009-07-08 11:05:00,17.24,17.25,17.19,17.2,61400.0,13.8489,13.857,13.8088,13.8168,61400.0
2009-07-08 11:10:00,17.2,17.23,17.2,17.23,46800.0,13.8168,13.8409,13.8168,13.8409,46800.0
2009-07-08 11:15:00,17.23,17.23,17.19,17.2,54500.0,13.8409,13.8409,13.8088,13.8168,54500.0
2009-07-08 11:20:00,17.21,17.21,17.16,17.17,156200.0,13.8248,13.8248,13.7847,13.7927,156200.0
2009-07-08 11:25:00,17.18,17.2,17.18,17.19,170200.0,13.8007,13.8168,13.8007,13.8088,170200.0
2009-07-08 11:30:00,17.19,17.21,17.19,17.21,34300.0,13.8088,13.8248,13.8088,13.8248,34300.0
2009-07-08 11:35:00,17.21,17.23,17.21,17.21,36800.0,13.8248,13.8409,13.8248,13.8248,36800.0
2009-07-08 11:40:00,17.21,17.24,17.21,17.23,24300.0,13.8248,13.8489,13.8248,13.8409,24300.0
2009-07-08 11:45:00,17.23,17.25,17.23,17.24,28300.0,13.8409,13.857,13.8409,13.8489,28300.0
2009-07-08 11:50:00,17.25,17.25,17.18,17.19,78500.0,13.857,13.857,13.8007,13.8088,78500.0
2009-07-08 11:55:00,17.19,17.22,17.18,17.21,118600.0,13.8088,13.8329,13.8007,13.8248,118600.0
2009-07-08 12:00:00,17.21,17.21,17.18,17.19,60600.0,13.8248,13.8248,13.8007,13.8088,60600.0
2009-07-08 12:05:00,17.19,17.22,17.19,17.21,40800.0,13.8088,13.8329,13.8088,13.8248,40800.0
2009-07-08 12:10:00,17.21,17.22,17.2,17.2,38400.0,13.8248,13.8329,13.8168,13.8168,38400.0
2009-07-08 12:15:00,17.2,17.22,17.17,17.17,41800.0,13.8168,13.8329,13.7927,13.7927,41800.0
2009-07-08 12:20:00,17.18,17.18,17.15,17.17,68600.0,13.8007,13.8007,13.7766,13.7927,68600.0
2009-07-08 12:25:00,17.17,17.18,17.16,17.18,71800.0,13.7927,13.8007,13.7847,13.8007,71800.0
2009-07-08 12:30:00,17.18,17.2,17.18,17.19,18000.0,13.8007,13.8168,13.8007,13.8088,18000.0
2009-07-08 12:35:00,17.19,17.2,17.17,17.18,33600.0,13.8088,13.8168,13.7927,13.8007,33600.0
2009-07-08 12:40:00,17.18,17.2,17.17,17.2,37000.0,13.8007,13.8168,13.7927,13.8168,37000.0
2009-07-08 12:45:00,17.2,17.23,17.2,17.23,22800.0,13.8168,13.8409,13.8168,13.8409,22800.0
2009-07-08 12:50:00,17.23,17.24,17.23,17.23,9600.0,13.8409,13.8489,13.8409,13.8409,9600.0
2009-07-08 12:55:00,17.23,17.23,17.22,17.22,23300.0,13.8409,13.8409,13.8329,13.8329,23300.0
2009-07-08 13:00:00,17.21,17.24,17.21,17.23,68600.0,13.8248,13.8489,13.8248,13.8409,68600.0
2009-07-08 13:05:00,17.24,17.27,17.23,17.25,85200.0,13.8489,13.873,13.8409,13.857,85200.0
2009-07-08 13:10:00,17.26,17.28,17.25,17.28,37100.0,13.865,13.8811,13.857,13.8811,37100.0
2009-07-08 13:15:00,17.27,17.3,17.27,17.29,75500.0,13.873,13.8971,13.873,13.8891,75500.0
2009-07-08 13:20:00,17.28,17.29,17.27,17.27,49000.0,13.8811,13.8891,13.873,13.873,49000.0
2009-07-08 13:25:00,17.28,17.31,17.28,17.31,68600.0,13.8811,13.9052,13.8811,13.9052,68600.0
2009-07-08 13:30:00,17.31,17.32,17.29,17.29,27900.0,13.9052,13.9132,13.8891,13.8891,27900.0
2009-07-08 13:35:00,17.29,17.29,17.26,17.27,27200.0,13.8891,13.8891,13.865,13.873,27200.0
2009-07-08 13:40:00,17.27,17.29,17.27,17.28,4400.0,13.873,13.8891,13.873,13.8811,4400.0
2009-07-08 13:45:00,17.29,17.3,17.28,17.3,4100.0,13.8891,13.8971,13.8811,13.8971,4100.0
2009-07-08 13:50:00,17.29,17.3,17.27,17.27,12300.0,13.8891,13.8971,13.873,13.873,12300.0
2009-07-08 13:55:00,17.27,17.28,17.27,17.27,6300.0,13.873,13.8811,13.873,13.873,6300.0
2009-07-08 14:00:00,17.28,17.29,17.26,17.27,43700.0,13.8811,13.8891,13.865,13.873,43700.0
2009-07-08 14:05:00,17.27,17.27,17.23,17.23,22000.0,13.873,13.873,13.8409,13.8409,22000.0
2009-07-08 14:10:00,17.23,17.25,17.21,17.24,15700.0,13.8409,13.857,13.8248,13.8489,15700.0
2009-07-08 14:15:00,17.23,17.25,17.2,17.2,35700.0,13.8409,13.857,13.8168,13.8168,35700.0
2009-07-08 14:20:00,17.2,17.24,17.2,17.21,73100.0,13.8168,13.8489,13.8168,13.8248,73100.0
2009-07-08 14:25:00,17.21,17.22,17.18,17.21,55600.0,13.8248,13.8329,13.8007,13.8248,55600.0
2009-07-08 14:30:00,17.2,17.21,17.16,17.17,104800.0,13.8168,13.8248,13.7847,13.7927,104800.0
2009-07-08 14:35:00,17.17,17.23,17.17,17.22,56000.0,13.7927,13.8409,13.7927,13.8329,56000.0
2009-07-08 14:40:00,17.22,17.24,17.21,17.21,15900.0,13.8329,13.8489,13.8248,13.8248,15900.0
2009-07-08 14:45:00,17.21,17.22,17.2,17.2,31100.0,13.8248,13.8329,13.8168,13.8168,31100.0
2009-07-08 14:50:00,17.21,17.28,17.2,17.27,79500.0,13.8248,13.8811,13.8168,13.873,79500.0
2009-07-08 14:55:00,17.27,17.28,17.24,17.27,77900.0,13.873,13.8811,13.8489,13.873,77900.0
2009-07-08 15:00:00,17.27,17.29,17.24,17.27,67900.0,13.873,13.8891,13.8489,13.873,67900.0
2009-07-08 15:05:00,17.28,17.29,17.25,17.27,125700.0,13.8811,13.8891,13.857,13.873,125700.0
2009-07-08 15:10:00,17.26,17.3,17.25,17.3,150600.0,13.865,13.8971,13.857,13.8971,150600.0
2009-07-08 15:15:00,17.3,17.31,17.28,17.29,543500.0,13.8971,13.9052,13.8811,13.8891,543500.0
2009-07-08 15:20:00,17.3,17.32,17.27,17.28,116300.0,13.8971,13.9132,13.873,13.8811,116300.0
2009-07-08 15:25:00,17.28,17.29,17.25,17.28,67500.0,13.8811,13.8891,13.857,13.8811,67500.0
2009-07-08 15:30:00,17.27,17.3,17.27,17.3,12500.0,13.873,13.8971,13.873,13.8971,12500.0
2009-07-08 15:35:00,17.3,17.35,17.29,17.34,144700.0,13.8971,13.9373,13.8891,13.9292,144700.0
2009-07-08 15:40:00,17.33,17.4,17.33,17.39,190700.0,13.9212,13.9774,13.9212,13.9694,190700.0
2009-07-08 15:45:00,17.4,17.45,17.4,17.4,254800.0,13.9774,14.0176,13.9774,13.9774,254800.0
2009-07-08 15:50:00,17.39,17.39,17.35,17.36,74300.0,13.9694,13.9694,13.9373,13.9453,74300.0
2009-07-08 15:55:00,17.37,17.4,17.36,17.36,245400.0,13.9533,13.9774,13.9453,13.9453,245400.0
2009-07-09 09:30:00,17.44,17.5,17.42,17.5,100000.0,14.0096,14.0578,13.9935,14.0578,100000.0
2009-07-09 09:35:00,17.5,17.52,17.48,17.48,61700.0,14.0578,14.0738,14.0417,14.0417,61700.0
2009-07-09 09:40:00,17.48,17.5,17.41,17.42,78400.0,14.0417,14.0578,13.9855,13.9935,78400.0
2009-07-09 09:45:00,17.41,17.44,17.4,17.41,121300.0,13.9855,14.0096,13.9774,13.9855,121300.0
2009-07-09 09:50:00,17.4,17.44,17.38,17.44,123500.0,13.9774,14.0096,13.9614,14.0096,123500.0
2009-07-09 09:55:00,17.44,17.45,17.42,17.42,62600.0,14.0096,14.0176,13.9935,13.9935,62600.0
2009-07-09 10:00:00,17.42,17.43,17.39,17.42,336500.0,13.9935,14.0015,13.9694,13.9935,336500.0
2009-07-09 10:05:00,17.43,17.48,17.42,17.46,72800.0,14.0015,14.0417,13.9935,14.0256,72800.0
2009-07-09 10:10:00,17.46,17.46,17.44,17.45,40500.0,14.0256,14.0256,14.0096,14.0176,40500.0
2009-07-09 10:15:00,17.45,17.46,17.44,17.44,73700.0,14.0176,14.0256,14.0096,14.0096,73700.0
2009-07-09 10:20:00,17.44,17.45,17.43,17.44,8900.0,14.0096,14.0176,14.0015,14.0096,8900.0
2009-07-09 10:25:00,17.43,17.43,17.38,17.41,94400.0,14.0015,14.0015,13.9614,13.9855,94400.0
2009-07-09 10:30:00,17.4,17.41,17.37,17.39,93000.0,13.9774,13.9855,13.9533,13.9694,93000.0
2009-07-09 10:35:00,17.4,17.42,17.4,17.4,37000.0,13.9774,13.9935,13.9774,13.9774,37000.0
2009-07-09 10:40:00,17.4,17.44,17.4,17.44,24200.0,13.9774,14.0096,13.9774,14.0096,24200.0
2009-07-09 10:45:00,17.43,17.44,17.4,17.4,60300.0,14.0015,14.0096,13.9774,13.9774,60300.0
2009-07-09 10:50:00,17.41,17.44,17.41,17.44,249800.0,13.9855,14.0096,13.9855,14.0096,249800.0
2009-07-09 10:55:00,17.45,17.45,17.43,17.44,18400.0,14.0176,14.0176,14.0015,14.0096,18400.0
2009-07-09 11:00:00,17.44,17.44,17.4,17.42,64900.0,14.0096,14.0096,13.9774,13.9935,64900.0
2009-07-09 11:05:00,17.43,17.43,17.38,17.39,46700.0,14.0015,14.0015,13.9614,13.9694,46700.0
2009-07-09 11:10:00,17.39,17.41,17.38,17.39,23600.0,13.9694,13.9855,13.9614,13.9694,23600.0
2009-07-09 11:15:00,17.38,17.39,17.37,17.39,78600.0,13.9614,13.9694,13.9533,13.9694,78600.0
2009-07-09 11:20:00,17.39,17.42,17.39,17.41,39000.0,13.9694,13.9935,13.9694,13.9855,39000.0
2009-07-09 11:25:00,17.41,17.42,17.39,17.4,39100.0,13.9855,13.9935,13.9694,13.9774,39100.0
2009-07-09 11:30:00,17.4,17.42,17.37,17.42,101000.0,13.9774,13.9935,13.9533,13.9935,101000.0
2009-07-09 11:35:00,17.43,17.44,17.42,17.44,565700.0,14.0015,14.0096,13.9935,14.0096,565700.0
2009-07-09 11:40:00,17.44,17.47,17.44,17.47,47400.0,14.0096,14.0337,14.0096,14.0337,47400.0
2009-07-09 11:45:00,17.46,17.49,17.46,17.48,19400.0,14.0256,14.0497,14.0256,14.0417,19400.0
2009-07-09 11:50:00,17.47,17.48,17.46,17.46,32800.0,14.0337,14.0417,14.0256,14.0256,32800.0
2009-07-09 11:55:00,17.47,17.47,17.45,17.45,49000.0,14.0337,14.0337,14.0176,14.0176,49000.0
2009-07-09 12:00:00,17.45,17.47,17.45,17.46,18600.0,14.0176,14.0337,14.0176,14.0256,18600.0
2009-07-09 12:05:00,17.46,17.47,17.45,17.47,14700.0,14.0256,14.0337,14.0176,14.0337,14700.0
2009-07-09 12:10:00,17.47,17.48,17.46,17.46,20200.0,14.0337,14.0417,14.0256,14.0256,20200.0
2009-07-09 12:15:00,17.46,17.48,17.46,17.48,110900.0,14.0256,14.0417,14.0256,14.0417,110900.0
2009-07-09 12:20:00,17.48,17.5,17.47,17.48,60800.0,14.0417,14.0578,14.0337,14.0417,60800.0
2009-07-09 12:25:00,17.48,17.48,17.47,17.47,18500.0,14.0417,14.0417,14.0337,14.0337,18500.0
2009-07-09 12:30:00,17.47,17.47,17.46,17.46,23600.0,14.0337,14.0337,14.0256,14.0256,23600.0
2009-07-09 12:35:00,17.46,17.48,17.45,17.47,15500.0,14.0256,14.0417,14.0176,14.0337,15500.0
2009-07-09 12:40:00,17.47,17.47,17.45,17.45,36700.0,14.0337,14.0337,14.0176,14.0176,36700.0
2009-07-09 12:45:00,17.46,17.47,17.45,17.46,19400.0,14.0256,14.0337,14.0176,14.0256,19400.0
2009-07-09 12:50:00,17.46,17.47,17.44,17.47,15900.0,14.0256,14.0337,14.0096,14.0337,15900.0
2009-07-09 12:55:00,17.47,17.47,17.46,17.47,12800.0,14.0337,14.0337,14.0256,14.0337,12800.0
2009-07-09 13:00:00,17.48,17.48,17.43,17.43,90800.0,14.0417,14.0417,14.0015,14.0015,90800.0
2009-07-09 13:05:00,17.42,17.46,17.42,17.46,47800.0,13.9935,14.0256,13.9935,14.0256,47800.0
2009-07-09 13:10:00,17.46,17.52,17.46,17.51,97300.0,14.0256,14.0738,14.0256,14.0658,97300.0
2009-07-09 13:15:00,17.51,17.51,17.49,17.5,15300.0,14.0658,14.0658,14.0497,14.0578,15300.0
2009-07-09 13:20:00,17.5,17.51,17.48,17.49,19500.0,14.0578,14.0658,14.0417,14.0497,19500.0
2009-07-09 13:25:00,17.49,17.51,17.49,17.5,34000.0,14.0497,14.0658,14.0497,14.0578,34000.0
2009-07-09 13:30:00,17.51,17.52,17.48,17.48,92100.0,14.0658,14.0738,14.0417,14.0417,92100.0
2009-07-09 13:35:00,17.49,17.5,17.48,17.48,11300.0,14.0497,14.0578,14.0417,14.0417,11300.0
2009-07-09 13:40:00,17.48,17.5,17.47,17.49,70600.0,14.0417,14.0578,14.0337,14.0497,70600.0
2009-07-09 13:45:00,17.49,17.49,17.47,17.47,40600.0,14.0497,14.0497,14.0337,14.0337,40600.0
2009-07-09 13:50:00,17.48,17.49,17.47,17.47,29900.0,14.0417,14.0497,14.0337,14.0337,29900.0
2009-07-09 13:55:00,17.47,17.48,17.47,17.47,5500.0,14.0337,14.0417,14.0337,14.0337,5500.0
2009-07-09 14:00:00,17.48,17.49,17.46,17.47,51000.0,14.0417,14.0497,14.0256,14.0337,51000.0
2009-07-09 14:05:00,17.47,17.47,17.46,17.47,2800.0,14.0337,14.0337,14.0256,14.0337,2800.0
2009-07-09 14:10:00,17.47,17.5,17.47,17.5,32200.0,14.0337,14.0578,14.0337,14.0578,32200.0
2009-07-09 14:15:00,17.5,17.52,17.49,17.5,30800.0,14.0578,14.0738,14.0497,14.0578,30800.0
2009-07-09 14:20:00,17.5,17.52,17.5,17.51,29000.0,14.0578,14.0738,14.0578,14.0658,29000.0
2009-07-09 14:25:00,17.5,17.52,17.5,17.51,48200.0,14.0578,14.0738,14.0578,14.0658,48200.0
2009-07-09 14:30:00,17.5,17.52,17.5,17.5,19400.0,14.0578,14.0738,14.0578,14.0578,19400.0
2009-07-09 14:35:00,17.5,17.52,17.5,17.51,14300.0,14.0578,14.0738,14.0578,14.0658,14300.0
2009-07-09 14:40:00,17.52,17.52,17.5,17.51,21600.0,14.0738,14.0738,14.0578,14.0658,21600.0
2009-07-09 14:45:00,17.51,17.52,17.5,17.52,796200.0,14.0658,14.0738,14.0578,14.0738,796200.0
2009-07-09 14:50:00,17.52,17.53,17.51,17.52,959400.0,14.0738,14.0819,14.0658,14.0738,959400.0
2009-07-09 14:55:00,17.53,17.55,17.51,17.52,1221000.0,14.0819,14.0979,14.0658,14.0738,1221000.0
2009-07-09 15:00:00,17.52,17.52,17.49,17.51,384200.0,14.0738,14.0738,14.0497,14.0658,384200.0
2009-07-09 15:05:00,17.51,17.51,17.49,17.49,48200.0,14.0658,14.0658,14.0497,14.0497,48200.0
2009-07-09 15:10:00,17.48,17.5,17.48,17.49,135400.0,14.0417,14.0578,14.0417,14.0497,135400.0
2009-07-09 15:15:00,17.49,17.51,17.48,17.51,220600.0,14.0497,14.0658,14.0417,14.0658,220600.0
2009-07-09 15:20:00,17.5,17.51,17.47,17.48,147500.0,14.0578,14.0658,14.0337,14.0417,147500.0
2009-07-09 15:25:00,17.48,17.48,17.45,17.46,309200.0,14.0417,14.0417,14.0176,14.0256,309200.0
2009-07-09 15:30:00,17.46,17.48,17.42,17.44,177400.0,14.0256,14.0417,13.9935,14.0096,177400.0
2009-07-09 15:35:00,17.43,17.45,17.42,17.44,220400.0,14.0015,14.0176,13.9935,14.0096,220400.0
2009-07-09 15:40:00,17.43,17.48,17.43,17.46,217700.0,14.0015,14.0417,14.0015,14.0256,217700.0
2009-07-09 15:45:00,17.46,17.49,17.44,17.47,97100.0,14.0256,14.0497,14.0096,14.0337,97100.0
2009-07-09 15:50:00,17.47,17.48,17.44,17.44,622800.0,14.0337,14.0417,14.0096,14.0096,622800.0
2009-07-09 15:55:00,17.45,17.47,17.41,17.44,787000.0,14.0176,14.0337,13.9855,14.0096,787000.0
2009-07-10 09:30:00,17.4,17.47,17.35,17.46,86000.0,13.9774,14.0337,13.9373,14.0256,86000.0
2009-07-10 09:35:00,17.46,17.52,17.45,17.49,77500.0,14.0256,14.0738,14.0176,14.0497,77500.0
2009-07-10 09:40:00,17.5,17.52,17.48,17.5,79000.0,14.0578,14.0738,14.0417,14.0578,79000.0
2009-07-10 09:45:00,17.5,17.54,17.5,17.54,62800.0,14.0578,14.0899,14.0578,14.0899,62800.0
2009-07-10 09:50:00,17.55,17.56,17.54,17.56,247000.0,14.0979,14.106,14.0899,14.106,247000.0
2009-07-10 09:55:00,17.56,17.56,17.46,17.49,192200.0,14.106,14.106,14.0256,14.0497,192200.0
2009-07-10 10:00:00,17.48,17.5,17.44,17.48,116900.0,14.0417,14.0578,14.0096,14.0417,116900.0
2009-07-10 10:05:00,17.48,17.49,17.45,17.46,172600.0,14.0417,14.0497,14.0176,14.0256,172600.0
2009-07-10 10:10:00,17.47,17.55,17.45,17.55,181400.0,14.0337,14.0979,14.0176,14.0979,181400.0
2009-07-10 10:15:00,17.56,17.57,17.54,17.55,2020500.0,14.106,14.114,14.0899,14.0979,2020500.0
2009-07-10 10:20:00,17.56,17.57,17.54,17.56,807000.0,14.106,14.114,14.0899,14.106,807000.0
2009-07-10 10:25:00,17.56,17.56,17.54,17.55,1078100.0,14.106,14.106,14.0899,14.0979,1078100.0
2009-07-10 10:30:00,17.56,17.56,17.53,17.54,47200.0,14.106,14.106,14.0819,14.0899,47200.0
2009-07-10 10:35:00,17.54,17.55,17.51,17.51,105700.0,14.0899,14.0979,14.0658,14.0658,105700.0
2009-07-10 10:40:00,17.5,17.51,17.48,17.48,185800.0,14.0578,14.0658,14.0417,14.0417,185800.0
2009-07-10 10:45:00,17.47,17.52,17.47,17.52,64600.0,14.0337,14.0738,14.0337,14.0738,64600.0
2009-07-10 10:50:00,17.52,17.52,17.49,17.5,198900.0,14.0738,14.0738,14.0497,14.0578,198900.0
2009-07-10 10:55:00,17.5,17.53,17.5,17.5,44500.0,14.0578,14.0819,14.0578,14.0578,44500.0
2009-07-10 11:00:00,17.5,17.5,17.45,17.45,75700.0,14.0578,14.0578,14.0176,14.0176,75700.0
2009-07-10 11:05:00,17.45,17.48,17.44,17.47,379200.0,14.0176,14.0417,14.0096,14.0337,379200.0
2009-07-10 11:10:00,17.47,17.47,17.43,17.46,165100.0,14.0337,14.0337,14.0015,14.0256,165100.0
2009-07-10 11:15:00,17.45,17.45,17.41,17.41,163500.0,14.0176,14.0176,13.9855,13.9855,163500.0
2009-07-10 11:20:00,17.41,17.41,17.36,17.37,120100.0,13.9855,13.9855,13.9453,13.9533,120100.0
2009-07-10 11:25:00,17.38,17.38,17.34,17.35,124000.0,13.9614,13.9614,13.9292,13.9373,124000.0
2009-07-10 11:30:00,17.35,17.37,17.33,17.37,91400.0,13.9373,13.9533,13.9212,13.9533,91400.0
2009-07-10 11:35:00,17.37,17.38,17.35,17.35,17000.0,13.9533,13.9614,13.9373,13.9373,17000.0
2009-07-10 11:40:00,17.36,17.37,17.34,17.35,37800.0,13.9453,13.9533,13.9292,13.9373,37800.0
2009-07-10 11:45:00,17.34,17.37,17.34,17.37,36800.0,13.9292,13.9533,13.9292,13.9533,36800.0
2009-07-10 11:50:00,17.38,17.42,17.38,17.42,139300.0,13.9614,13.9935,13.9614,13.9935,139300.0
2009-07-10 11:55:00,17.42,17.42,17.39,17.39,189400.0,13.9935,13.9935,13.9694,13.9694,189400.0
2009-07-10 12:00:00,17.38,17.41,17.38,17.4,135400.0,13.9614,13.9855,13.9614,13.9774,135400.0
2009-07-10 12:05:00,17.4,17.42,17.4,17.41,62900.0,13.9774,13.9935,13.9774,13.9855,62900.0
2009-07-10 12:10:00,17.41,17.42,17.41,17.41,6500.0,13.9855,13.9935,13.9855,13.9855,6500.0
2009-07-10 12:15:00,17.42,17.43,17.41,17.42,7300.0,13.9935,14.0015,13.9855,13.9935,7300.0
2009-07-10 12:20:00,17.43,17.43,17.4,17.4,20800.0,14.0015,14.0015,13.9774,13.9774,20800.0
2009-07-10 12:25:00,17.4,17.43,17.4,17.42,20000.0,13.9774,14.0015,13.9774,13.9935,20000.0
2009-07-10 12:30:00,17.43,17.43,17.4,17.4,11300.0,14.0015,14.0015,13.9774,13.9774,11300.0
2009-07-10 12:35:00,17.4,17.44,17.4,17.44,18900.0,13.9774,14.0096,13.9774,14.0096,18900.0
2009-07-10 12:40:00,17.45,17.46,17.44,17.46,12200.0,14.0176,14.0256,14.0096,14.0256,12200.0
2009-07-10 12:45:00,17.45,17.47,17.45,17.46,7000.0,14.0176,14.0337,14.0176,14.0256,7000.0
2009-07-10 12:50:00,17.45,17.45,17.43,17.43,14000.0,14.0176,14.0176,14.0015,14.0015,14000.0
2009-07-10 12:55:00,17.43,17.44,17.43,17.44,20400.0,14.0015,14.0096,14.0015,14.0096,20400.0
2009-07-10 13:00:00,17.43,17.46,17.43,17.46,10600.0,14.0015,14.0256,14.0015,14.0256,10600.0
2009-07-10 13:05:00,17.46,17.46,17.44,17.45,8000.0,14.0256,14.0256,14.0096,14.0176,8000.0
2009-07-10 13:10:00,17.45,17.45,17.43,17.44,7900.0,14.0176,14.0176,14.0015,14.0096,7900.0
2009-07-10 13:15:00,17.44,17.47,17.44,17.47,10200.0,14.0096,14.0337,14.0096,14.0337,10200.0
2009-07-10 13:20:00,17.47,17.47,17.44,17.44,30600.0,14.0337,14.0337,14.0096,14.0096,30600.0
2009-07-10 13:25:00,17.44,17.44,17.43,17.43,19100.0,14.0096,14.0096,14.0015,14.0015,19100.0
2009-07-10 13:30:00,17.43,17.44,17.42,17.44,5700.0,14.0015,14.0096,13.9935,14.0096,5700.0
2009-07-10 13:35:00,17.44,17.46,17.44,17.46,59300.0,14.0096,14.0256,14.0096,14.0256,59300.0
2009-07-10 13:40:00,17.46,17.5,17.46,17.49,108600.0,14.0256,14.0578,14.0256,14.0497,108600.0
2009-07-10 13:45:00,17.49,17.5,17.47,17.48,123000.0,14.0497,14.0578,14.0337,14.0417,123000.0
2009-07-10 13:50:00,17.47,17.48,17.46,17.48,168300.0,14.0337,14.0417,14.0256,14.0417,168300.0
2009-07-10 13:55:00,17.49,17.49,17.46,17.48,165600.0,14.0497,14.0497,14.0256,14.0417,165600.0
2009-07-10 14:00:00,17.47,17.47,17.45,17.46,83400.0,14.0337,14.0337,14.0176,14.0256,83400.0
2009-07-10 14:05:00,17.46,17.46,17.45,17.45,22000.0,14.0256,14.0256,14.0176,14.0176,22000.0
2009-07-10 14:10:00,17.45,17.46,17.43,17.45,34800.0,14.0176,14.0256,14.0015,14.0176,34800.0
2009-07-10 14:15:00,17.44,17.46,17.44,17.46,23000.0,14.0096,14.0256,14.0096,14.0256,23000.0
2009-07-10 14:20:00,17.46,17.46,17.43,17.43,48800.0,14.0256,14.0256,14.0015,14.0015,48800.0
2009-07-10 14:25:00,17.43,17.44,17.42,17.44,7000.0,14.0015,14.0096,13.9935,14.0096,7000.0
2009-07-10 14:30:00,17.44,17.45,17.43,17.44,23000.0,14.0096,14.0176,14.0015,14.0096,23000.0
2009-07-10 14:35:00,17.43,17.45,17.43,17.45,11800.0,14.0015,14.0176,14.0015,14.0176,11800.0
2009-07-10 14:40:00,17.45,17.47,17.44,17.44,26800.0,14.0176,14.0337,14.0096,14.0096,26800.0
2009-07-10 14:45:00,17.44,17.45,17.43,17.45,25200.0,14.0096,14.0176,14.0015,14.0176,25200.0
2009-07-10 14:50:00,17.46,17.47,17.44,17.44,43200.0,14.0256,14.0337,14.0096,14.0096,43200.0
2009-07-10 14:55:00,17.43,17.46,17.43,17.44,39300.0,14.0015,14.0256,14.0015,14.0096,39300.0
2009-07-10 15:00:00,17.44,17.46,17.43,17.44,62000.0,14.0096,14.0256,14.0015,14.0096,62000.0
2009-07-10 15:05:00,17.45,17.46,17.43,17.43,56700.0,14.0176,14.0256,14.0015,14.0015,56700.0
2009-07-10 15:10:00,17.44,17.46,17.43,17.46,42100.0,14.0096,14.0256,14.0015,14.0256,42100.0
2009-07-10 15:15:00,17.46,17.49,17.46,17.49,66500.0,14.0256,14.0497,14.0256,14.0497,66500.0
2009-07-10 15:20:00,17.48,17.48,17.45,17.45,65600.0,14.0417,14.0417,14.0176,14.0176,65600.0
2009-07-10 15:25:00,17.46,17.48,17.45,17.47,54700.0,14.0256,14.0417,14.0176,14.0337,54700.0
2009-07-10 15:30:00,17.47,17.48,17.46,17.46,204900.0,14.0337,14.0417,14.0256,14.0256,204900.0
2009-07-10 15:35:00,17.46,17.49,17.44,17.47,69000.0,14.0256,14.0497,14.0096,14.0337,69000.0
2009-07-10 15:40:00,17.47,17.49,17.46,17.47,125000.0,14.0337,14.0497,14.0256,14.0337,125000.0
2009-07-10 15:45:00,17.48,17.53,17.47,17.52,146100.0,14.0417,14.0819,14.0337,14.0738,146100.0
2009-07-10 15:50:00,17.52,17.52,17.48,17.49,165000.0,14.0738,14.0738,14.0417,14.0497,165000.0
2009-07-10 15:55:00,17.49,17.52,17.49,17.5,120300.0,14.0497,14.0738,14.0497,14.0578,120300.0
2009-07-13 09:30:00,17.51,17.56,17.51,17.55,46000.0,14.0658,14.106,14.0658,14.0979,46000.0
2009-07-13 09:35:00,17.54,17.54,17.43,17.44,88500.0,14.0899,14.0899,14.0015,14.0096,88500.0
2009-07-13 09:40:00,17.43,17.44,17.4,17.43,249300.0,14.0015,14.0096,13.9774,14.0015,249300.0
2009-07-13 09:45:00,17.43,17.44,17.36,17.4,78200.0,14.0015,14.0096,13.9453,13.9774,78200.0
2009-07-13 09:50:00,17.4,17.4,17.34,17.35,85300.0,13.9774,13.9774,13.9292,13.9373,85300.0
2009-07-13 09:55:00,17.35,17.39,17.34,17.38,80500.0,13.9373,13.9694,13.9292,13.9614,80500.0
2009-07-13 10:00:00,17.38,17.38,17.31,17.31,73100.0,13.9614,13.9614,13.9052,13.9052,73100.0
2009-07-13 10:05:00,17.32,17.35,17.32,17.34,221300.0,13.9132,13.9373,13.9132,13.9292,221300.0
2009-07-13 10:10:00,17.34,17.35,17.32,17.35,55700.0,13.9292,13.9373,13.9132,13.9373,55700.0
2009-07-13 10:15:00,17.36,17.39,17.35,17.39,160600.0,13.9453,13.9694,13.9373,13.9694,160600.0
2009-07-13 10:20:00,17.39,17.4,17.39,17.4,126200.0,13.9694,13.9774,13.9694,13.9774,126200.0
2009-07-13 10:25:00,17.41,17.44,17.41,17.43,74800.0,13.9855,14.0096,13.9855,14.0015,74800.0
2009-07-13 10:30:00,17.44,17.49,17.44,17.47,942700.0,14.0096,14.0497,14.0096,14.0337,942700.0
2009-07-13 10:35:00,17.47,17.51,17.46,17.5,57400.0,14.0337,14.0658,14.0256,14.0578,57400.0
2009-07-13 10:40:00,17.5,17.52,17.48,17.49,71900.0,14.0578,14.0738,14.0417,14.0497,71900.0
2009-07-13 10:45:00,17.49,17.51,17.48,17.51,109300.0,14.0497,14.0658,14.0417,14.0658,109300.0
2009-07-13 10:50:00,17.51,17.52,17.5,17.51,24300.0,14.0658,14.0738,14.0578,14.0658,24300.0
2009-07-13 10:55:00,17.52,17.58,17.52,17.58,126800.0,14.0738,14.122,14.0738,14.122,126800.0
2009-07-13 11:00:00,17.58,17.59,17.57,17.57,31900.0,14.122,14.1301,14.114,14.114,31900.0
2009-07-13 11:05:00,17.58,17.58,17.57,17.57,8300.0,14.122,14.122,14.114,14.114,8300.0
2009-07-13 11:10:00,17.58,17.6,17.57,17.58,20200.0,14.122,14.1381,14.114,14.122,20200.0
2009-07-13 11:15:00,17.59,17.59,17.56,17.57,23300.0,14.1301,14.1301,14.106,14.114,23300.0
2009-07-13 11:20:00,17.58,17.6,17.57,17.59,13300.0,14.122,14.1381,14.114,14.1301,13300.0
2009-07-13 11:25:00,17.58,17.6,17.57,17.6,23800.0,14.122,14.1381,14.114,14.1381,23800.0
2009-07-13 11:30:00,17.6,17.69,17.6,17.68,545000.0,14.1381,14.2104,14.1381,14.2024,545000.0
2009-07-13 11:35:00,17.67,17.73,17.67,17.69,336700.0,14.1943,14.2425,14.1943,14.2104,336700.0
2009-07-13 11:40:00,17.7,17.71,17.68,17.71,22900.0,14.2184,14.2265,14.2024,14.2265,22900.0
2009-07-13 11:45:00,17.7,17.74,17.7,17.72,100300.0,14.2184,14.2506,14.2184,14.2345,100300.0
2009-07-13 11:50:00,17.72,17.74,17.72,17.73,28400.0,14.2345,14.2506,14.2345,14.2425,28400.0
2009-07-13 11:55:00,17.72,17.73,17.71,17.72,16100.0,14.2345,14.2425,14.2265,14.2345,16100.0
2009-07-13 12:00:00,17.72,17.74,17.72,17.72,57300.0,14.2345,14.2506,14.2345,14.2345,57300.0
2009-07-13 12:05:00,17.71,17.71,17.69,17.7,90000.0,14.2265,14.2265,14.2104,14.2184,90000.0
2009-07-13 12:10:00,17.69,17.7,17.68,17.7,13400.0,14.2104,14.2184,14.2024,14.2184,13400.0
2009-07-13 12:15:00,17.69,17.7,17.68,17.69,18900.0,14.2104,14.2184,14.2024,14.2104,18900.0
2009-07-13 12:20:00,17.68,17.69,17.67,17.69,24100.0,14.2024,14.2104,14.1943,14.2104,24100.0
2009-07-13 12:25:00,17.69,17.71,17.68,17.71,103400.0,14.2104,14.2265,14.2024,14.2265,103400.0
2009-07-13 12:30:00,17.71,17.71,17.68,17.69,127200.0,14.2265,14.2265,14.2024,14.2104,127200.0
2009-07-13 12:35:00,17.69,17.7,17.67,17.7,240900.0,14.2104,14.2184,14.1943,14.2184,240900.0
2009-07-13 12:40:00,17.7,17.72,17.69,17.72,120600.0,14.2184,14.2345,14.2104,14.2345,120600.0
2009-07-13 12:45:00,17.72,17.73,17.7,17.73,362800.0,14.2345,14.2425,14.2184,14.2425,362800.0
2009-07-13 12:50:00,17.73,17.73,17.7,17.7,79500.0,14.2425,14.2425,14.2184,14.2184,79500.0
2009-07-13 12:55:00,17.7,17.71,17.68,17.69,65800.0,14.2184,14.2265,14.2024,14.2104,65800.0
2009-07-13 13:00:00,17.69,17.7,17.67,17.7,40000.0,14.2104,14.2184,14.1943,14.2184,40000.0
2009-07-13 13:05:00,17.69,17.72,17.69,17.72,23600.0,14.2104,14.2345,14.2104,14.2345,23600.0
2009-07-13 13:10:00,17.71,17.72,17.7,17.72,15000.0,14.2265,14.2345,14.2184,14.2345,15000.0
2009-07-13 13:15:00,17.71,17.74,17.71,17.73,70400.0,14.2265,14.2506,14.2265,14.2425,70400.0
2009-07-13 13:20:00,17.73,17.76,17.73,17.74,64600.0,14.2425,14.2666,14.2425,14.2506,64600.0
2009-07-13 13:25:00,17.74,17.75,17.73,17.75,28800.0,14.2506,14.2586,14.2425,14.2586,28800.0
2009-07-13 13:30:00,17.74,17.75,17.72,17.73,19900.0,14.2506,14.2586,14.2345,14.2425,19900.0
2009-07-13 13:35:00,17.74,17.74,17.73,17.73,6600.0,14.2506,14.2506,14.2425,14.2425,6600.0
2009-07-13 13:40:00,17.73,17.74,17.72,17.72,45900.0,14.2425,14.2506,14.2345,14.2345,45900.0
2009-07-13 13:45:00,17.73,17.74,17.73,17.73,18100.0,14.2425,14.2506,14.2425,14.2425,18100.0
2009-07-13 13:50:00,17.74,17.74,17.72,17.74,35400.0,14.2506,14.2506,14.2345,14.2506,35400.0
2009-07-13 13:55:00,17.73,17.75,17.73,17.74,70500.0,14.2425,14.2586,14.2425,14.2506,70500.0
2009-07-13 14:00:00,17.74,17.74,17.72,17.74,41900.0,14.2506,14.2506,14.2345,14.2506,41900.0
2009-07-13 14:05:00,17.74,17.74,17.73,17.73,53900.0,14.2506,14.2506,14.2425,14.2425,53900.0
2009-07-13 14:10:00,17.74,17.76,17.74,17.74,125700.0,14.2506,14.2666,14.2506,14.2506,125700.0
2009-07-13 14:15:00,17.75,17.76,17.74,17.74,42800.0,14.2586,14.2666,14.2506,14.2506,42800.0
2009-07-13 14:20:00,17.75,17.8,17.74,17.78,83300.0,14.2586,14.2988,14.2506,14.2827,83300.0
2009-07-13 14:25:00,17.78,17.79,17.77,17.77,49500.0,14.2827,14.2907,14.2747,14.2747,49500.0
2009-07-13 14:30:00,17.78,17.78,17.76,17.76,81200.0,14.2827,14.2827,14.2666,14.2666,81200.0
2009-07-13 14:35:00,17.77,17.78,17.76,17.76,72500.0,14.2747,14.2827,14.2666,14.2666,72500.0
2009-07-13 14:40:00,17.76,17.76,17.74,17.76,35600.0,14.2666,14.2666,14.2506,14.2666,35600.0
2009-07-13 14:45:00,17.76,17.77,17.74,17.77,39700.0,14.2666,14.2747,14.2506,14.2747,39700.0
2009-07-13 14:50:00,17.77,17.78,17.76,17.76,54800.0,14.2747,14.2827,14.2666,14.2666,54800.0
2009-07-13 14:55:00,17.75,17.78,17.75,17.77,45300.0,14.2586,14.2827,14.2586,14.2747,45300.0
2009-07-13 15:00:00,17.76,17.78,17.76,17.77,16200.0,14.2666,14.2827,14.2666,14.2747,16200.0
2009-07-13 15:05:00,17.77,17.79,17.77,17.77,76900.0,14.2747,14.2907,14.2747,14.2747,76900.0
2009-07-13 15:10:00,17.77,17.81,17.77,17.79,85100.0,14.2747,14.3068,14.2747,14.2907,85100.0
2009-07-13 15:15:00,17.78,17.79,17.76,17.79,71700.0,14.2827,14.2907,14.2666,14.2907,71700.0
2009-07-13 15:20:00,17.78,17.78,17.77,17.78,73100.0,14.2827,14.2827,14.2747,14.2827,73100.0
2009-07-13 15:25:00,17.78,17.79,17.77,17.77,31300.0,14.2827,14.2907,14.2747,14.2747,31300.0
2009-07-13 15:30:00,17.77,17.81,17.76,17.8,92300.0,14.2747,14.3068,14.2666,14.2988,92300.0
2009-07-13 15:35:00,17.8,17.81,17.78,17.81,118500.0,14.2988,14.3068,14.2827,14.3068,118500.0
2009-07-13 15:40:00,17.81,17.84,17.81,17.83,129000.0,14.3068,14.3309,14.3068,14.3229,129000.0
2009-07-13 15:45:00,17.83,17.84,17.81,17.81,116000.0,14.3229,14.3309,14.3068,14.3068,116000.0
2009-07-13 15:50:00,17.81,17.84,17.81,17.82,187300.0,14.3068,14.3309,14.3068,14.3148,187300.0
2009-07-13 15:55:00,17.83,17.84,17.8,17.83,638500.0,14.3229,14.3309,14.2988,14.3229,638500.0
2009-07-14 09:30:00,17.83,17.83,17.77,17.81,131200.0,14.3229,14.3229,14.2747,14.3068,131200.0
2009-07-14 09:35:00,17.82,17.88,17.77,17.8,249700.0,14.3148,14.363,14.2747,14.2988,249700.0
2009-07-14 09:40:00,17.81,17.82,17.74,17.74,132900.0,14.3068,14.3148,14.2506,14.2506,132900.0
2009-07-14 09:45:00,17.74,17.76,17.73,17.75,138400.0,14.2506,14.2666,14.2425,14.2586,138400.0
2009-07-14 09:50:00,17.74,17.77,17.72,17.74,133600.0,14.2506,14.2747,14.2345,14.2506,133600.0
2009-07-14 09:55:00,17.74,17.76,17.72,17.74,125800.0,14.2506,14.2666,14.2345,14.2506,125800.0
2009-07-14 10:00:00,17.74,17.82,17.73,17.78,68000.0,14.2506,14.3148,14.2425,14.2827,68000.0
2009-07-14 10:05:00,17.78,17.84,17.78,17.83,58000.0,14.2827,14.3309,14.2827,14.3229,58000.0
2009-07-14 10:10:00,17.83,17.83,17.8,17.8,36300.0,14.3229,14.3229,14.2988,14.2988,36300.0
2009-07-14 10:15:00,17.81,17.83,17.79,17.8,52300.0,14.3068,14.3229,14.2907,14.2988,52300.0
2009-07-14 10:20:00,17.8,17.8,17.76,17.78,50400.0,14.2988,14.2988,14.2666,14.2827,50400.0
2009-07-14 10:25:00,17.79,17.79,17.76,17.77,143100.0,14.2907,14.2907,14.2666,14.2747,143100.0
2009-07-14 10:30:00,17.77,17.78,17.75,17.75,221900.0,14.2747,14.2827,14.2586,14.2586,221900.0
2009-07-14 10:35:00,17.74,17.74,17.71,17.73,205900.0,14.2506,14.2506,14.2265,14.2425,205900.0
2009-07-14 10:40:00,17.72,17.73,17.71,17.71,107200.0,14.2345,14.2425,14.2265,14.2265,107200.0
2009-07-14 10:45:00,17.71,17.74,17.7,17.72,50100.0,14.2265,14.2506,14.2184,14.2345,50100.0
2009-07-14 10:50:00,17.73,17.75,17.72,17.74,19300.0,14.2425,14.2586,14.2345,14.2506,19300.0
2009-07-14 10:55:00,17.74,17.75,17.72,17.75,33000.0,14.2506,14.2586,14.2345,14.2586,33000.0
2009-07-14 11:00:00,17.76,17.76,17.74,17.75,28200.0,14.2666,14.2666,14.2506,14.2586,28200.0
2009-07-14 11:05:00,17.76,17.78,17.76,17.77,24600.0,14.2666,14.2827,14.2666,14.2747,24600.0
2009-07-14 11:10:00,17.76,17.78,17.76,17.77,144800.0,14.2666,14.2827,14.2666,14.2747,144800.0
2009-07-14 11:15:00,17.78,17.81,17.77,17.79,89100.0,14.2827,14.3068,14.2747,14.2907,89100.0
2009-07-14 11:20:00,17.79,17.81,17.79,17.79,14800.0,14.2907,14.3068,14.2907,14.2907,14800.0
2009-07-14 11:25:00,17.8,17.84,17.79,17.83,162200.0,14.2988,14.3309,14.2907,14.3229,162200.0
2009-07-14 11:30:00,17.83,17.84,17.81,17.84,72000.0,14.3229,14.3309,14.3068,14.3309,72000.0
2009-07-14 11:35:00,17.84,17.86,17.83,17.85,10000.0,14.3309,14.347,14.3229,14.3389,10000.0
2009-07-14 11:40:00,17.85,17.85,17.82,17.83,24300.0,14.3389,14.3389,14.3148,14.3229,24300.0
2009-07-14 11:45:00,17.83,17.85,17.82,17.85,11600.0,14.3229,14.3389,14.3148,14.3389,11600.0
2009-07-14 11:50:00,17.85,17.86,17.84,17.86,17600.0,14.3389,14.347,14.3309,14.347,17600.0
2009-07-14 11:55:00,17.86,17.87,17.84,17.86,17200.0,14.347,14.355,14.3309,14.347,17200.0
2009-07-14 12:00:00,17.86,17.86,17.83,17.85,26300.0,14.347,14.347,14.3229,14.3389,26300.0
2009-07-14 12:05:00,17.85,17.87,17.85,17.85,19400.0,14.3389,14.355,14.3389,14.3389,19400.0
2009-07-14 12:10:00,17.86,17.86,17.83,17.84,22500.0,14.347,14.347,14.3229,14.3309,22500.0
2009-07-14 12:15:00,17.84,17.85,17.82,17.82,11000.0,14.3309,14.3389,14.3148,14.3148,11000.0
2009-07-14 12:20:00,17.82,17.83,17.78,17.8,104200.0,14.3148,14.3229,14.2827,14.2988,104200.0
2009-07-14 12:25:00,17.79,17.8,17.78,17.79,126200.0,14.2907,14.2988,14.2827,14.2907,126200.0
2009-07-14 12:30:00,17.8,17.82,17.8,17.8,35800.0,14.2988,14.3148,14.2988,14.2988,35800.0
2009-07-14 12:35:00,17.79,17.81,17.79,17.8,19600.0,14.2907,14.3068,14.2907,14.2988,19600.0
2009-07-14 12:40:00,17.81,17.82,17.79,17.8,435600.0,14.3068,14.3148,14.2907,14.2988,435600.0
2009-07-14 12:45:00,17.81,17.83,17.8,17.82,66900.0,14.3068,14.3229,14.2988,14.3148,66900.0
2009-07-14 12:50:00,17.83,17.84,17.81,17.82,57600.0,14.3229,14.3309,14.3068,14.3148,57600.0
2009-07-14 12:55:00,17.81,17.83,17.81,17.82,15600.0,14.3068,14.3229,14.3068,14.3148,15600.0
2009-07-14 13:00:00,17.82,17.84,17.82,17.83,15200.0,14.3148,14.3309,14.3148,14.3229,15200.0
2009-07-14 13:05:00,17.84,17.84,17.81,17.81,48900.0,14.3309,14.3309,14.3068,14.3068,48900.0
2009-07-14 13:10:00,17.81,17.83,17.81,17.81,89900.0,14.3068,14.3229,14.3068,14.3068,89900.0
2009-07-14 13:15:00,17.82,17.82,17.8,17.8,39100.0,14.3148,14.3148,14.2988,14.2988,39100.0
2009-07-14 13:20:00,17.81,17.81,17.8,17.8,4800.0,14.3068,14.3068,14.2988,14.2988,4800.0
2009-07-14 13:25:00,17.8,17.82,17.8,17.82,59600.0,14.2988,14.3148,14.2988,14.3148,59600.0
2009-07-14 13:30:00,17.82,17.82,17.8,17.8,26500.0,14.3148,14.3148,14.2988,14.2988,26500.0
2009-07-14 13:35:00,17.8,17.83,17.8,17.8,77100.0,14.2988,14.3229,14.2988,14.2988,77100.0
2009-07-14 13:40:00,17.8,17.81,17.79,17.81,36000.0,14.2988,14.3068,14.2907,14.3068,36000.0
2009-07-14 13:45:00,17.82,17.82,17.81,17.81,50600.0,14.3148,14.3148,14.3068,14.3068,50600.0
2009-07-14 13:50:00,17.82,17.83,17.8,17.8,95700.0,14.3148,14.3229,14.2988,14.2988,95700.0
2009-07-14 13:55:00,17.81,17.81,17.8,17.8,33100.0,14.3068,14.3068,14.2988,14.2988,33100.0
2009-07-14 14:00:00,17.81,17.81,17.78,17.78,112400.0,14.3068,14.3068,14.2827,14.2827,112400.0
2009-07-14 14:05:00,17.79,17.81,17.78,17.81,25300.0,14.2907,14.3068,14.2827,14.3068,25300.0
2009-07-14 14:10:00,17.81,17.84,17.8,17.83,48500.0,14.3068,14.3309,14.2988,14.3229,48500.0
2009-07-14 14:15:00,17.82,17.85,17.82,17.83,33200.0,14.3148,14.3389,14.3148,14.3229,33200.0
2009-07-14 14:20:00,17.84,17.85,17.83,17.84,56500.0,14.3309,14.3389,14.3229,14.3309,56500.0
2009-07-14 14:25:00,17.84,17.84,17.82,17.83,29900.0,14.3309,14.3309,14.3148,14.3229,29900.0
2009-07-14 14:30:00,17.82,17.85,17.82,17.84,93000.0,14.3148,14.3389,14.3148,14.3309,93000.0
2009-07-14 14:35:00,17.84,17.86,17.84,17.85,16300.0,14.3309,14.347,14.3309,14.3389,16300.0
2009-07-14 14:40:00,17.86,17.87,17.85,17.86,245200.0,14.347,14.355,14.3389,14.347,245200.0
2009-07-14 14:45:00,17.86,17.87,17.84,17.84,178700.0,14.347,14.355,14.3309,14.3309,178700.0
2009-07-14 14:50:00,17.85,17.85,17.83,17.85,98800.0,14.3389,14.3389,14.3229,14.3389,98800.0
2009-07-14 14:55:00,17.85,17.85,17.83,17.85,41400.0,14.3389,14.3389,14.3229,14.3389,41400.0
2009-07-14 15:00:00,17.86,17.86,17.84,17.84,81100.0,14.347,14.347,14.3309,14.3309,81100.0
2009-07-14 15:05:00,17.84,17.85,17.83,17.83,36200.0,14.3309,14.3389,14.3229,14.3229,36200.0
2009-07-14 15:10:00,17.84,17.86,17.83,17.86,165700.0,14.3309,14.347,14.3229,14.347,165700.0
2009-07-14 15:15:00,17.85,17.86,17.84,17.85,43300.0,14.3389,14.347,14.3309,14.3389,43300.0
2009-07-14 15:20:00,17.85,17.85,17.82,17.82,44500.0,14.3389,14.3389,14.3148,14.3148,44500.0
2009-07-14 15:25:00,17.82,17.84,17.81,17.81,85200.0,14.3148,14.3309,14.3068,14.3068,85200.0
2009-07-14 15:30:00,17.81,17.83,17.81,17.81,69700.0,14.3068,14.3229,14.3068,14.3068,69700.0
2009-07-14 15:35:00,17.81,17.83,17.8,17.82,78600.0,14.3068,14.3229,14.2988,14.3148,78600.0
2009-07-14 15:40:00,17.82,17.84,17.8,17.83,140800.0,14.3148,14.3309,14.2988,14.3229,140800.0
2009-07-14 15:45:00,17.83,17.85,17.82,17.82,135700.0,14.3229,14.3389,14.3148,14.3148,135700.0
2009-07-14 15:50:00,17.83,17.85,17.83,17.85,164500.0,14.3229,14.3389,14.3229,14.3389,164500.0
2009-07-14 15:55:00,17.85,17.88,17.84,17.88,567900.0,14.3389,14.363,14.3309,14.363,567900.0
2009-07-15 09:30:00,18.2,18.25,18.15,18.22,255100.0,14.6201,14.6603,14.5799,14.6362,255100.0
2009-07-15 09:35:00,18.23,18.26,18.22,18.26,116700.0,14.6442,14.6683,14.6362,14.6683,116700.0
2009-07-15 09:40:00,18.27,18.32,18.27,18.31,199200.0,14.6763,14.7165,14.6763,14.7085,199200.0
2009-07-15 09:45:00,18.31,18.31,18.28,18.3,182500.0,14.7085,14.7085,14.6844,14.7004,182500.0
2009-07-15 09:50:00,18.3,18.31,18.25,18.26,74300.0,14.7004,14.7085,14.6603,14.6683,74300.0
2009-07-15 09:55:00,18.26,18.31,18.25,18.28,459600.0,14.6683,14.7085,14.6603,14.6844,459600.0
2009-07-15 10:00:00,18.28,18.31,18.28,18.3,108300.0,14.6844,14.7085,14.6844,14.7004,108300.0
2009-07-15 10:05:00,18.3,18.31,18.29,18.3,82800.0,14.7004,14.7085,14.6924,14.7004,82800.0
2009-07-15 10:10:00,18.3,18.31,18.29,18.31,72700.0,14.7004,14.7085,14.6924,14.7085,72700.0
2009-07-15 10:15:00,18.31,18.33,18.3,18.32,105700.0,14.7085,14.7245,14.7004,14.7165,105700.0
2009-07-15 10:20:00,18.32,18.34,18.31,18.34,87100.0,14.7165,14.7326,14.7085,14.7326,87100.0
2009-07-15 10:25:00,18.34,18.36,18.33,18.35,62500.0,14.7326,14.7486,14.7245,14.7406,62500.0
2009-07-15 10:30:00,18.35,18.36,18.34,18.35,149900.0,14.7406,14.7486,14.7326,14.7406,149900.0
2009-07-15 10:35:00,18.35,18.36,18.34,18.34,75600.0,14.7406,14.7486,14.7326,14.7326,75600.0
2009-07-15 10:40:00,18.34,18.35,18.33,18.34,57000.0,14.7326,14.7406,14.7245,14.7326,57000.0
2009-07-15 10:45:00,18.33,18.35,18.33,18.34,58400.0,14.7245,14.7406,14.7245,14.7326,58400.0
2009-07-15 10:50:00,18.34,18.35,18.33,18.34,171700.0,14.7326,14.7406,14.7245,14.7326,171700.0
2009-07-15 10:55:00,18.35,18.35,18.33,18.34,107800.0,14.7406,14.7406,14.7245,14.7326,107800.0
2009-07-15 11:00:00,18.34,18.35,18.33,18.35,40100.0,14.7326,14.7406,14.7245,14.7406,40100.0
2009-07-15 11:05:00,18.35,18.36,18.35,18.36,27200.0,14.7406,14.7486,14.7406,14.7486,27200.0
2009-07-15 11:10:00,18.36,18.36,18.35,18.36,40200.0,14.7486,14.7486,14.7406,14.7486,40200.0
2009-07-15 11:15:00,18.36,18.4,18.35,18.39,57800.0,14.7486,14.7807,14.7406,14.7727,57800.0
2009-07-15 11:20:00,18.39,18.41,18.39,18.41,80400.0,14.7727,14.7888,14.7727,14.7888,80400.0
2009-07-15 11:25:00,18.4,18.42,18.39,18.41,92100.0,14.7807,14.7968,14.7727,14.7888,92100.0
2009-07-15 11:30:00,18.41,18.42,18.4,18.42,54000.0,14.7888,14.7968,14.7807,14.7968,54000.0
2009-07-15 11:35:00,18.42,18.42,18.4,18.4,25500.0,14.7968,14.7968,14.7807,14.7807,25500.0
2009-07-15 11:40:00,18.4,18.42,18.4,18.4,29500.0,14.7807,14.7968,14.7807,14.7807,29500.0
2009-07-15 11:45:00,18.4,18.41,18.39,18.4,51500.0,14.7807,14.7888,14.7727,14.7807,51500.0
2009-07-15 11:50:00,18.4,18.41,18.39,18.41,56500.0,14.7807,14.7888,14.7727,14.7888,56500.0
2009-07-15 11:55:00,18.4,18.4,18.39,18.4,77200.0,14.7807,14.7807,14.7727,14.7807,77200.0
2009-07-15 12:00:00,18.4,18.4,18.38,18.39,29700.0,14.7807,14.7807,14.7647,14.7727,29700.0
2009-07-15 12:05:00,18.38,18.39,18.38,18.39,112300.0,14.7647,14.7727,14.7647,14.7727,112300.0
2009-07-15 12:10:00,18.39,18.39,18.38,18.39,21500.0,14.7727,14.7727,14.7647,14.7727,21500.0
2009-07-15 12:15:00,18.39,18.41,18.38,18.4,45500.0,14.7727,14.7888,14.7647,14.7807,45500.0
2009-07-15 12:20:00,18.4,18.41,18.39,18.41,17700.0,14.7807,14.7888,14.7727,14.7888,17700.0
2009-07-15 12:25:00,18.4,18.41,18.4,18.4,21000.0,14.7807,14.7888,14.7807,14.7807,21000.0
2009-07-15 12:30:00,18.41,18.42,18.4,18.41,112200.0,14.7888,14.7968,14.7807,14.7888,112200.0
2009-07-15 12:35:00,18.41,18.42,18.41,18.41,52200.0,14.7888,14.7968,14.7888,14.7888,52200.0
2009-07-15 12:40:00,18.41,18.41,18.39,18.39,78900.0,14.7888,14.7888,14.7727,14.7727,78900.0
2009-07-15 12:45:00,18.39,18.41,18.39,18.4,60000.0,14.7727,14.7888,14.7727,14.7807,60000.0
2009-07-15 12:50:00,18.41,18.41,18.4,18.41,83200.0,14.7888,14.7888,14.7807,14.7888,83200.0
2009-07-15 12:55:00,18.41,18.41,18.38,18.39,83200.0,14.7888,14.7888,14.7647,14.7727,83200.0
2009-07-15 13:00:00,18.39,18.4,18.39,18.4,2800.0,14.7727,14.7807,14.7727,14.7807,2800.0
2009-07-15 13:05:00,18.4,18.41,18.39,18.41,22000.0,14.7807,14.7888,14.7727,14.7888,22000.0
2009-07-15 13:10:00,18.4,18.41,18.39,18.4,51500.0,14.7807,14.7888,14.7727,14.7807,51500.0
2009-07-15 13:15:00,18.39,18.41,18.38,18.39,26400.0,14.7727,14.7888,14.7647,14.7727,26400.0
2009-07-15 13:20:00,18.39,18.41,18.39,18.41,3600.0,14.7727,14.7888,14.7727,14.7888,3600.0
2009-07-15 13:25:00,18.41,18.42,18.4,18.41,6300.0,14.7888,14.7968,14.7807,14.7888,6300.0
2009-07-15 13:30:00,18.42,18.43,18.42,18.42,43500.0,14.7968,14.8048,14.7968,14.7968,43500.0
2009-07-15 13:35:00,18.42,18.44,18.42,18.44,13600.0,14.7968,14.8129,14.7968,14.8129,13600.0
2009-07-15 13:40:00,18.44,18.45,18.43,18.44,68000.0,14.8129,14.8209,14.8048,14.8129,68000.0
2009-07-15 13:45:00,18.45,18.45,18.44,18.45,51300.0,14.8209,14.8209,14.8129,14.8209,51300.0
2009-07-15 13:50:00,18.44,18.46,18.44,18.44,24700.0,14.8129,14.8289,14.8129,14.8129,24700.0
2009-07-15 13:55:00,18.45,18.45,18.44,18.44,11700.0,14.8209,14.8209,14.8129,14.8129,11700.0
2009-07-15 14:00:00,18.44,18.44,18.42,18.44,19500.0,14.8129,14.8129,14.7968,14.8129,19500.0
2009-07-15 14:05:00,18.45,18.46,18.44,18.46,24700.0,14.8209,14.8289,14.8129,14.8289,24700.0
2009-07-15 14:10:00,18.46,18.46,18.44,18.44,7500.0,14.8289,14.8289,14.8129,14.8129,7500.0
2009-07-15 14:15:00,18.45,18.46,18.44,18.44,73300.0,14.8209,14.8289,14.8129,14.8129,73300.0
2009-07-15 14:20:00,18.45,18.47,18.43,18.47,155700.0,14.8209,14.837,14.8048,14.837,155700.0
2009-07-15 14:25:00,18.47,18.47,18.44,18.45,35100.0,14.837,14.837,14.8129,14.8209,35100.0
2009-07-15 14:30:00,18.45,18.47,18.45,18.46,68000.0,14.8209,14.837,14.8209,14.8289,68000.0
2009-07-15 14:35:00,18.46,18.46,18.45,18.45,39000.0,14.8289,14.8289,14.8209,14.8209,39000.0
2009-07-15 14:40:00,18.46,18.47,18.45,18.46,46400.0,14.8289,14.837,14.8209,14.8289,46400.0
2009-07-15 14:45:00,18.46,18.51,18.45,18.5,256200.0,14.8289,14.8691,14.8209,14.8611,256200.0
2009-07-15 14:50:00,18.51,18.51,18.49,18.5,209800.0,14.8691,14.8691,14.853,14.8611,209800.0
2009-07-15 14:55:00,18.5,18.52,18.49,18.52,316400.0,14.8611,14.8771,14.853,14.8771,316400.0
2009-07-15 15:00:00,18.52,18.52,18.5,18.52,177400.0,14.8771,14.8771,14.8611,14.8771,177400.0
2009-07-15 15:05:00,18.52,18.53,18.51,18.53,79100.0,14.8771,14.8852,14.8691,14.8852,79100.0
2009-07-15 15:10:00,18.52,18.55,18.51,18.52,124200.0,14.8771,14.9012,14.8691,14.8771,124200.0
2009-07-15 15:15:00,18.52,18.53,18.52,18.52,40700.0,14.8771,14.8852,14.8771,14.8771,40700.0
2009-07-15 15:20:00,18.53,18.54,18.52,18.53,97700.0,14.8852,14.8932,14.8771,14.8852,97700.0
2009-07-15 15:25:00,18.52,18.53,18.49,18.5,28200.0,14.8771,14.8852,14.853,14.8611,28200.0
2009-07-15 15:30:00,18.5,18.51,18.49,18.51,170400.0,14.8611,14.8691,14.853,14.8691,170400.0
2009-07-15 15:35:00,18.51,18.51,18.49,18.5,200700.0,14.8691,14.8691,14.853,14.8611,200700.0
2009-07-15 15:40:00,18.5,18.52,18.5,18.51,198000.0,14.8611,14.8771,14.8611,14.8691,198000.0
2009-07-15 15:45:00,18.51,18.52,18.5,18.52,218000.0,14.8691,14.8771,14.8611,14.8771,218000.0
2009-07-15 15:50:00,18.52,18.55,18.51,18.54,168500.0,14.8771,14.9012,14.8691,14.8932,168500.0
2009-07-15 15:55:00,18.54,18.56,18.52,18.54,891100.0,14.8932,14.9093,14.8771,14.8932,891100.0
2009-07-16 09:30:00,18.5,18.53,18.44,18.53,135500.0,14.8611,14.8852,14.8129,14.8852,135500.0
2009-07-16 09:35:00,18.53,18.59,18.51,18.58,121000.0,14.8852,14.9334,14.8691,14.9253,121000.0
2009-07-16 09:40:00,18.58,18.59,18.56,18.58,101400.0,14.9253,14.9334,14.9093,14.9253,101400.0
2009-07-16 09:45:00,18.58,18.59,18.56,18.57,42600.0,14.9253,14.9334,14.9093,14.9173,42600.0
2009-07-16 09:50:00,18.57,18.63,18.57,18.61,132300.0,14.9173,14.9655,14.9173,14.9494,132300.0
2009-07-16 09:55:00,18.61,18.62,18.58,18.6,69300.0,14.9494,14.9575,14.9253,14.9414,69300.0
2009-07-16 10:00:00,18.6,18.6,18.53,18.54,73800.0,14.9414,14.9414,14.8852,14.8932,73800.0
2009-07-16 10:05:00,18.53,18.55,18.5,18.53,70700.0,14.8852,14.9012,14.8611,14.8852,70700.0
2009-07-16 10:10:00,18.53,18.55,18.51,18.54,285200.0,14.8852,14.9012,14.8691,14.8932,285200.0
2009-07-16 10:15:00,18.54,18.57,18.53,18.54,39100.0,14.8932,14.9173,14.8852,14.8932,39100.0
2009-07-16 10:20:00,18.54,18.55,18.52,18.53,77100.0,14.8932,14.9012,14.8771,14.8852,77100.0
2009-07-16 10:25:00,18.54,18.59,18.53,18.59,64000.0,14.8932,14.9334,14.8852,14.9334,64000.0
2009-07-16 10:30:00,18.58,18.61,18.57,18.57,46800.0,14.9253,14.9494,14.9173,14.9173,46800.0
2009-07-16 10:35:00,18.58,18.61,18.57,18.6,33400.0,14.9253,14.9494,14.9173,14.9414,33400.0
2009-07-16 10:40:00,18.59,18.62,18.59,18.61,96600.0,14.9334,14.9575,14.9334,14.9494,96600.0
2009-07-16 10:45:00,18.6,18.62,18.59,18.59,24900.0,14.9414,14.9575,14.9334,14.9334,24900.0
2009-07-16 10:50:00,18.59,18.6,18.57,18.6,48400.0,14.9334,14.9414,14.9173,14.9414,48400.0
2009-07-16 10:55:00,18.6,18.6,18.57,18.57,29600.0,14.9414,14.9414,14.9173,14.9173,29600.0
2009-07-16 11:00:00,18.56,18.59,18.56,18.59,27300.0,14.9093,14.9334,14.9093,14.9334,27300.0
2009-07-16 11:05:00,18.58,18.6,18.58,18.59,26100.0,14.9253,14.9414,14.9253,14.9334,26100.0
2009-07-16 11:10:00,18.59,18.59,18.56,18.57,31700.0,14.9334,14.9334,14.9093,14.9173,31700.0
2009-07-16 11:15:00,18.56,18.57,18.55,18.56,26500.0,14.9093,14.9173,14.9012,14.9093,26500.0
2009-07-16 11:20:00,18.56,18.58,18.55,18.58,29200.0,14.9093,14.9253,14.9012,14.9253,29200.0
2009-07-16 11:25:00,18.57,18.58,18.56,18.58,32300.0,14.9173,14.9253,14.9093,14.9253,32300.0
2009-07-16 11:30:00,18.57,18.58,18.55,18.57,35700.0,14.9173,14.9253,14.9012,14.9173,35700.0
2009-07-16 11:35:00,18.57,18.58,18.56,18.58,21300.0,14.9173,14.9253,14.9093,14.9253,21300.0
2009-07-16 11:40:00,18.59,18.6,18.58,18.59,71300.0,14.9334,14.9414,14.9253,14.9334,71300.0
2009-07-16 11:45:00,18.58,18.62,18.58,18.6,51000.0,14.9253,14.9575,14.9253,14.9414,51000.0
2009-07-16 11:50:00,18.6,18.61,18.59,18.6,11200.0,14.9414,14.9494,14.9334,14.9414,11200.0
2009-07-16 11:55:00,18.61,18.63,18.6,18.63,80700.0,14.9494,14.9655,14.9414,14.9655,80700.0
2009-07-16 12:00:00,18.63,18.64,18.62,18.64,38300.0,14.9655,14.9735,14.9575,14.9735,38300.0
2009-07-16 12:05:00,18.63,18.64,18.62,18.63,40300.0,14.9655,14.9735,14.9575,14.9655,40300.0
2009-07-16 12:10:00,18.63,18.64,18.62,18.64,24900.0,14.9655,14.9735,14.9575,14.9735,24900.0
2009-07-16 12:15:00,18.63,18.64,18.62,18.62,16300.0,14.9655,14.9735,14.9575,14.9575,16300.0
2009-07-16 12:20:00,18.62,18.63,18.62,18.63,87600.0,14.9575,14.9655,14.9575,14.9655,87600.0
2009-07-16 12:25:00,18.62,18.64,18.62,18.64,45200.0,14.9575,14.9735,14.9575,14.9735,45200.0
2009-07-16 12:30:00,18.64,18.64,18.62,18.64,184600.0,14.9735,14.9735,14.9575,14.9735,184600.0
2009-07-16 12:35:00,18.63,18.64,18.6,18.61,234800.0,14.9655,14.9735,14.9414,14.9494,234800.0
2009-07-16 12:40:00,18.61,18.62,18.6,18.62,88800.0,14.9494,14.9575,14.9414,14.9575,88800.0
2009-07-16 12:45:00,18.61,18.63,18.61,18.62,14400.0,14.9494,14.9655,14.9494,14.9575,14400.0
2009-07-16 12:50:00,18.63,18.64,18.62,18.62,182400.0,14.9655,14.9735,14.9575,14.9575,182400.0
2009-07-16 12:55:00,18.62,18.62,18.6,18.61,49600.0,14.9575,14.9575,14.9414,14.9494,49600.0
2009-07-16 13:00:00,18.61,18.62,18.6,18.61,14200.0,14.9494,14.9575,14.9414,14.9494,14200.0
2009-07-16 13:05:00,18.61,18.62,18.59,18.59,44600.0,14.9494,14.9575,14.9334,14.9334,44600.0
2009-07-16 13:10:00,18.59,18.6,18.59,18.6,20500.0,14.9334,14.9414,14.9334,14.9414,20500.0
2009-07-16 13:15:00,18.59,18.61,18.59,18.61,20500.0,14.9334,14.9494,14.9334,14.9494,20500.0
2009-07-16 13:20:00,18.61,18.62,18.6,18.61,16400.0,14.9494,14.9575,14.9414,14.9494,16400.0
2009-07-16 13:25:00,18.6,18.61,18.59,18.6,31300.0,14.9414,14.9494,14.9334,14.9414,31300.0
2009-07-16 13:30:00,18.6,18.61,18.6,18.6,45800.0,14.9414,14.9494,14.9414,14.9414,45800.0
2009-07-16 13:35:00,18.59,18.61,18.59,18.61,7900.0,14.9334,14.9494,14.9334,14.9494,7900.0
2009-07-16 13:40:00,18.61,18.64,18.61,18.63,23000.0,14.9494,14.9735,14.9494,14.9655,23000.0
2009-07-16 13:45:00,18.63,18.65,18.63,18.65,40700.0,14.9655,14.9816,14.9655,14.9816,40700.0
2009-07-16 13:50:00,18.65,18.68,18.64,18.68,22700.0,14.9816,15.0057,14.9735,15.0057,22700.0
2009-07-16 13:55:00,18.67,18.68,18.67,18.68,24700.0,14.9976,15.0057,14.9976,15.0057,24700.0
2009-07-16 14:00:00,18.69,18.7,18.68,18.68,59700.0,15.0137,15.0217,15.0057,15.0057,59700.0
2009-07-16 14:05:00,18.68,18.69,18.68,18.69,6100.0,15.0057,15.0137,15.0057,15.0137,6100.0
2009-07-16 14:10:00,18.69,18.7,18.68,18.7,44100.0,15.0137,15.0217,15.0057,15.0217,44100.0
2009-07-16 14:15:00,18.69,18.71,18.69,18.7,46800.0,15.0137,15.0298,15.0137,15.0217,46800.0
2009-07-16 14:20:00,18.7,18.72,18.69,18.7,16400.0,15.0217,15.0378,15.0137,15.0217,16400.0
2009-07-16 14:25:00,18.7,18.74,18.7,18.73,54300.0,15.0217,15.0539,15.0217,15.0458,54300.0
2009-07-16 14:30:00,18.72,18.72,18.7,18.71,27100.0,15.0378,15.0378,15.0217,15.0298,27100.0
2009-07-16 14:35:00,18.71,18.74,18.7,18.73,32300.0,15.0298,15.0539,15.0217,15.0458,32300.0
2009-07-16 14:40:00,18.73,18.74,18.72,18.74,51700.0,15.0458,15.0539,15.0378,15.0539,51700.0
2009-07-16 14:45:00,18.73,18.75,18.72,18.75,34200.0,15.0458,15.0619,15.0378,15.0619,34200.0
2009-07-16 14:50:00,18.76,18.76,18.75,18.76,17300.0,15.0699,15.0699,15.0619,15.0699,17300.0
2009-07-16 14:55:00,18.76,18.77,18.74,18.75,20000.0,15.0699,15.078,15.0539,15.0619,20000.0
2009-07-16 15:00:00,18.74,18.75,18.73,18.75,54300.0,15.0539,15.0619,15.0458,15.0619,54300.0
2009-07-16 15:05:00,18.75,18.75,18.73,18.73,32500.0,15.0619,15.0619,15.0458,15.0458,32500.0
2009-07-16 15:10:00,18.73,18.76,18.73,18.75,51600.0,15.0458,15.0699,15.0458,15.0619,51600.0
2009-07-16 15:15:00,18.75,18.77,18.75,18.76,63800.0,15.0619,15.078,15.0619,15.0699,63800.0
2009-07-16 15:20:00,18.76,18.78,18.75,18.78,133000.0,15.0699,15.086,15.0619,15.086,133000.0
2009-07-16 15:25:00,18.77,18.8,18.77,18.79,1015200.0,15.078,15.1021,15.078,15.094,1015200.0
2009-07-16 15:30:00,18.8,18.8,18.78,18.79,92300.0,15.1021,15.1021,15.086,15.094,92300.0
2009-07-16 15:35:00,18.79,18.8,18.78,18.79,148400.0,15.094,15.1021,15.086,15.094,148400.0
2009-07-16 15:40:00,18.78,18.83,18.78,18.81,184900.0,15.086,15.1262,15.086,15.1101,184900.0
2009-07-16 15:45:00,18.82,18.84,18.81,18.83,502600.0,15.1181,15.1342,15.1101,15.1262,502600.0
2009-07-16 15:50:00,18.82,18.84,18.79,18.79,841500.0,15.1181,15.1342,15.094,15.094,841500.0
2009-07-16 15:55:00,18.8,18.8,18.76,18.8,1513100.0,15.1021,15.1021,15.0699,15.1021,1513100.0
2009-07-17 09:30:00,18.82,18.88,18.78,18.8,113400.0,15.1181,15.1663,15.086,15.1021,113400.0
2009-07-17 09:35:00,18.81,18.84,18.76,18.76,86600.0,15.1101,15.1342,15.0699,15.0699,86600.0
2009-07-17 09:40:00,18.76,18.81,18.76,18.8,69600.0,15.0699,15.1101,15.0699,15.1021,69600.0
2009-07-17 09:45:00,18.8,18.82,18.76,18.78,32500.0,15.1021,15.1181,15.0699,15.086,32500.0
2009-07-17 09:50:00,18.77,18.78,18.75,18.78,66700.0,15.078,15.086,15.0619,15.086,66700.0
2009-07-17 09:55:00,18.78,18.8,18.77,18.79,59800.0,15.086,15.1021,15.078,15.094,59800.0
2009-07-17 10:00:00,18.79,18.79,18.74,18.75,100700.0,15.094,15.094,15.0539,15.0619,100700.0
2009-07-17 10:05:00,18.74,18.78,18.74,18.77,74900.0,15.0539,15.086,15.0539,15.078,74900.0
2009-07-17 10:10:00,18.77,18.8,18.76,18.78,51800.0,15.078,15.1021,15.0699,15.086,51800.0
2009-07-17 10:15:00,18.77,18.8,18.75,18.8,169400.0,15.078,15.1021,15.0619,15.1021,169400.0
2009-07-17 10:20:00,18.79,18.83,18.78,18.83,65100.0,15.094,15.1262,15.086,15.1262,65100.0
2009-07-17 10:25:00,18.82,18.83,18.8,18.83,33800.0,15.1181,15.1262,15.1021,15.1262,33800.0
2009-07-17 10:30:00,18.83,18.84,18.81,18.83,82600.0,15.1262,15.1342,15.1101,15.1262,82600.0
2009-07-17 10:35:00,18.82,18.83,18.8,18.81,72200.0,15.1181,15.1262,15.1021,15.1101,72200.0
2009-07-17 10:40:00,18.8,18.81,18.78,18.8,97400.0,15.1021,15.1101,15.086,15.1021,97400.0
2009-07-17 10:45:00,18.8,18.82,18.78,18.78,27100.0,15.1021,15.1181,15.086,15.086,27100.0
2009-07-17 10:50:00,18.79,18.8,18.75,18.76,262000.0,15.094,15.1021,15.0619,15.0699,262000.0
2009-07-17 10:55:00,18.76,18.78,18.76,18.76,29100.0,15.0699,15.086,15.0699,15.0699,29100.0
2009-07-17 11:00:00,18.76,18.78,18.76,18.78,20300.0,15.0699,15.086,15.0699,15.086,20300.0
2009-07-17 11:05:00,18.78,18.78,18.76,18.77,17000.0,15.086,15.086,15.0699,15.078,17000.0
2009-07-17 11:10:00,18.77,18.78,18.76,18.77,25800.0,15.078,15.086,15.0699,15.078,25800.0
2009-07-17 11:15:00,18.76,18.78,18.75,18.76,239400.0,15.0699,15.086,15.0619,15.0699,239400.0
2009-07-17 11:20:00,18.76,18.8,18.76,18.8,147300.0,15.0699,15.1021,15.0699,15.1021,147300.0
2009-07-17 11:25:00,18.8,18.81,18.78,18.81,71900.0,15.1021,15.1101,15.086,15.1101,71900.0
2009-07-17 11:30:00,18.8,18.8,18.78,18.78,32100.0,15.1021,15.1021,15.086,15.086,32100.0
2009-07-17 11:35:00,18.79,18.8,18.78,18.8,45800.0,15.094,15.1021,15.086,15.1021,45800.0
2009-07-17 11:40:00,18.8,18.8,18.79,18.8,26600.0,15.1021,15.1021,15.094,15.1021,26600.0
2009-07-17 11:45:00,18.79,18.8,18.78,18.8,146500.0,15.094,15.1021,15.086,15.1021,146500.0
2009-07-17 11:50:00,18.81,18.82,18.8,18.81,46800.0,15.1101,15.1181,15.1021,15.1101,46800.0
2009-07-17 11:55:00,18.81,18.81,18.8,18.81,14200.0,15.1101,15.1101,15.1021,15.1101,14200.0
2009-07-17 12:00:00,18.8,18.83,18.8,18.83,111100.0,15.1021,15.1262,15.1021,15.1262,111100.0
2009-07-17 12:05:00,18.82,18.84,18.82,18.83,18000.0,15.1181,15.1342,15.1181,15.1262,18000.0
2009-07-17 12:10:00,18.83,18.83,18.82,18.83,18700.0,15.1262,15.1262,15.1181,15.1262,18700.0
2009-07-17 12:15:00,18.83,18.85,18.83,18.85,83600.0,15.1262,15.1422,15.1262,15.1422,83600.0
2009-07-17 12:20:00,18.84,18.86,18.84,18.84,181700.0,15.1342,15.1503,15.1342,15.1342,181700.0
2009-07-17 12:25:00,18.84,18.85,18.83,18.83,138700.0,15.1342,15.1422,15.1262,15.1262,138700.0
2009-07-17 12:30:00,18.83,18.85,18.83,18.85,576400.0,15.1262,15.1422,15.1262,15.1422,576400.0
2009-07-17 12:35:00,18.85,18.86,18.84,18.85,28800.0,15.1422,15.1503,15.1342,15.1422,28800.0
2009-07-17 12:40:00,18.86,18.87,18.85,18.85,512100.0,15.1503,15.1583,15.1422,15.1422,512100.0
2009-07-17 12:45:00,18.85,18.86,18.84,18.85,46900.0,15.1422,15.1503,15.1342,15.1422,46900.0
2009-07-17 12:50:00,18.85,18.86,18.84,18.85,263200.0,15.1422,15.1503,15.1342,15.1422,263200.0
2009-07-17 12:55:00,18.84,18.85,18.84,18.85,19000.0,15.1342,15.1422,15.1342,15.1422,19000.0
2009-07-17 13:00:00,18.85,18.86,18.85,18.86,290200.0,15.1422,15.1503,15.1422,15.1503,290200.0
2009-07-17 13:05:00,18.86,18.86,18.85,18.86,324500.0,15.1503,15.1503,15.1422,15.1503,324500.0
2009-07-17 13:10:00,18.85,18.86,18.85,18.86,269700.0,15.1422,15.1503,15.1422,15.1503,269700.0
2009-07-17 13:15:00,18.85,18.87,18.85,18.87,297100.0,15.1422,15.1583,15.1422,15.1583,297100.0
2009-07-17 13:20:00,18.87,18.9,18.86,18.88,398000.0,15.1583,15.1824,15.1503,15.1663,398000.0
2009-07-17 13:25:00,18.88,18.9,18.88,18.89,7400.0,15.1663,15.1824,15.1663,15.1744,7400.0
2009-07-17 13:30:00,18.9,18.92,18.89,18.92,55700.0,15.1824,15.1985,15.1744,15.1985,55700.0
2009-07-17 13:35:00,18.92,18.94,18.92,18.94,342900.0,15.1985,15.2145,15.1985,15.2145,342900.0
2009-07-17 13:40:00,18.93,18.95,18.93,18.95,379600.0,15.2065,15.2226,15.2065,15.2226,379600.0
2009-07-17 13:45:00,18.95,18.95,18.92,18.94,160000.0,15.2226,15.2226,15.1985,15.2145,160000.0
2009-07-17 13:50:00,18.94,18.95,18.93,18.95,18000.0,15.2145,15.2226,15.2065,15.2226,18000.0
2009-07-17 13:55:00,18.95,18.95,18.93,18.93,48100.0,15.2226,15.2226,15.2065,15.2065,48100.0
2009-07-17 14:00:00,18.92,18.94,18.92,18.93,383500.0,15.1985,15.2145,15.1985,15.2065,383500.0
2009-07-17 14:05:00,18.93,18.94,18.93,18.93,135400.0,15.2065,15.2145,15.2065,15.2065,135400.0
2009-07-17 14:10:00,18.94,18.94,18.92,18.93,153900.0,15.2145,15.2145,15.1985,15.2065,153900.0
2009-07-17 14:15:00,18.94,18.94,18.91,18.91,24100.0,15.2145,15.2145,15.1904,15.1904,24100.0
2009-07-17 14:20:00,18.92,18.93,18.92,18.93,304100.0,15.1985,15.2065,15.1985,15.2065,304100.0
2009-07-17 14:25:00,18.93,18.95,18.92,18.95,877500.0,15.2065,15.2226,15.1985,15.2226,877500.0
2009-07-17 14:30:00,18.95,18.95,18.94,18.95,6100.0,15.2226,15.2226,15.2145,15.2226,6100.0
2009-07-17 14:35:00,18.95,18.95,18.94,18.94,179600.0,15.2226,15.2226,15.2145,15.2145,179600.0
2009-07-17 14:40:00,18.95,18.97,18.94,18.97,55800.0,15.2226,15.2386,15.2145,15.2386,55800.0
2009-07-17 14:45:00,18.96,18.96,18.93,18.94,102500.0,15.2306,15.2306,15.2065,15.2145,102500.0
2009-07-17 14:50:00,18.93,18.96,18.93,18.95,126800.0,15.2065,15.2306,15.2065,15.2226,126800.0
2009-07-17 14:55:00,18.94,18.96,18.94,18.95,492100.0,15.2145,15.2306,15.2145,15.2226,492100.0
2009-07-17 15:00:00,18.96,18.96,18.95,18.95,18700.0,15.2306,15.2306,15.2226,15.2226,18700.0
2009-07-17 15:05:00,18.95,18.96,18.94,18.95,35800.0,15.2226,15.2306,15.2145,15.2226,35800.0
2009-07-17 15:10:00,18.94,18.95,18.93,18.94,34500.0,15.2145,15.2226,15.2065,15.2145,34500.0
2009-07-17 15:15:00,18.94,18.95,18.93,18.93,32000.0,15.2145,15.2226,15.2065,15.2065,32000.0
2009-07-17 15:20:00,18.94,18.96,18.93,18.93,579800.0,15.2145,15.2306,15.2065,15.2065,579800.0
2009-07-17 15:25:00,18.93,18.94,18.93,18.93,16600.0,15.2065,15.2145,15.2065,15.2065,16600.0
2009-07-17 15:30:00,18.94,18.94,18.9,18.9,73200.0,15.2145,15.2145,15.1824,15.1824,73200.0
2009-07-17 15:35:00,18.91,18.92,18.9,18.91,36600.0,15.1904,15.1985,15.1824,15.1904,36600.0
2009-07-17 15:40:00,18.91,18.93,18.9,18.93,288500.0,15.1904,15.2065,15.1824,15.2065,288500.0
2009-07-17 15:45:00,18.93,18.94,18.92,18.94,356700.0,15.2065,15.2145,15.1985,15.2145,356700.0
2009-07-17 15:50:00,18.94,18.97,18.93,18.97,215500.0,15.2145,15.2386,15.2065,15.2386,215500.0
2009-07-17 15:55:00,18.97,18.99,18.95,18.97,1041500.0,15.2386,15.2547,15.2226,15.2386,1041500.0
2009-07-20 09:30:00,19.1,19.11,19.02,19.07,211300.0,15.3431,15.3511,15.2788,15.319,211300.0
2009-07-20 09:35:00,19.07,19.12,19.07,19.11,155100.0,15.319,15.3591,15.319,15.3511,155100.0
2009-07-20 09:40:00,19.13,19.14,19.05,19.05,161300.0,15.3672,15.3752,15.3029,15.3029,161300.0
2009-07-20 09:45:00,19.06,19.1,19.06,19.09,138800.0,15.3109,15.3431,15.3109,15.335,138800.0
2009-07-20 09:50:00,19.09,19.13,19.09,19.12,150800.0,15.335,15.3672,15.335,15.3591,150800.0
2009-07-20 09:55:00,19.12,19.14,19.12,19.14,68400.0,15.3591,15.3752,15.3591,15.3752,68400.0
2009-07-20 10:00:00,19.14,19.18,19.14,19.15,137800.0,15.3752,15.4073,15.3752,15.3832,137800.0
2009-07-20 10:05:00,19.15,19.15,19.08,19.09,116100.0,15.3832,15.3832,15.327,15.335,116100.0
2009-07-20 10:10:00,19.09,19.09,19.05,19.06,100300.0,15.335,15.335,15.3029,15.3109,100300.0
2009-07-20 10:15:00,19.06,19.09,19.06,19.07,65700.0,15.3109,15.335,15.3109,15.319,65700.0
2009-07-20 10:20:00,19.07,19.08,19.04,19.07,78200.0,15.319,15.327,15.2949,15.319,78200.0
2009-07-20 10:25:00,19.06,19.07,19.04,19.06,37200.0,15.3109,15.319,15.2949,15.3109,37200.0
2009-07-20 10:30:00,19.06,19.06,19.0,19.01,172500.0,15.3109,15.3109,15.2627,15.2708,172500.0
2009-07-20 10:35:00,19.01,19.03,19.01,19.02,87000.0,15.2708,15.2868,15.2708,15.2788,87000.0
2009-07-20 10:40:00,19.02,19.02,19.0,19.02,46100.0,15.2788,15.2788,15.2627,15.2788,46100.0
2009-07-20 10:45:00,19.03,19.03,19.0,19.0,65800.0,15.2868,15.2868,15.2627,15.2627,65800.0
2009-07-20 10:50:00,19.0,19.02,19.0,19.0,39400.0,15.2627,15.2788,15.2627,15.2627,39400.0
2009-07-20 10:55:00,19.0,19.04,19.0,19.03,48300.0,15.2627,15.2949,15.2627,15.2868,48300.0
2009-07-20 11:00:00,19.03,19.05,19.02,19.04,37700.0,15.2868,15.3029,15.2788,15.2949,37700.0
2009-07-20 11:05:00,19.03,19.04,19.02,19.02,16300.0,15.2868,15.2949,15.2788,15.2788,16300.0
2009-07-20 11:10:00,19.03,19.04,19.02,19.04,45800.0,15.2868,15.2949,15.2788,15.2949,45800.0
2009-07-20 11:15:00,19.04,19.05,19.04,19.05,39700.0,15.2949,15.3029,15.2949,15.3029,39700.0
2009-07-20 11:20:00,19.04,19.07,19.04,19.06,68700.0,15.2949,15.319,15.2949,15.3109,68700.0
2009-07-20 11:25:00,19.06,19.07,19.05,19.07,50600.0,15.3109,15.319,15.3029,15.319,50600.0
2009-07-20 11:30:00,19.07,19.1,19.06,19.08,28100.0,15.319,15.3431,15.3109,15.327,28100.0
2009-07-20 11:35:00,19.09,19.09,19.07,19.07,49300.0,15.335,15.335,15.319,15.319,49300.0
2009-07-20 11:40:00,19.07,19.09,19.07,19.09,14900.0,15.319,15.335,15.319,15.335,14900.0
2009-07-20 11:45:00,19.09,19.1,19.07,19.07,15300.0,15.335,15.3431,15.319,15.319,15300.0
2009-07-20 11:50:00,19.07,19.08,19.06,19.06,14000.0,15.319,15.327,15.3109,15.3109,14000.0
2009-07-20 11:55:00,19.07,19.08,19.06,19.07,25000.0,15.319,15.327,15.3109,15.319,25000.0
2009-07-20 12:00:00,19.07,19.09,19.07,19.09,21100.0,15.319,15.335,15.319,15.335,21100.0
2009-07-20 12:05:00,19.09,19.11,19.08,19.11,16200.0,15.335,15.3511,15.327,15.3511,16200.0
2009-07-20 12:10:00,19.11,19.11,19.1,19.1,13000.0,15.3511,15.3511,15.3431,15.3431,13000.0
2009-07-20 12:15:00,19.11,19.12,19.1,19.12,12800.0,15.3511,15.3591,15.3431,15.3591,12800.0
2009-07-20 12:20:00,19.11,19.12,19.11,19.12,3900.0,15.3511,15.3591,15.3511,15.3591,3900.0
2009-07-20 12:25:00,19.11,19.12,19.11,19.11,3100.0,15.3511,15.3591,15.3511,15.3511,3100.0
2009-07-20 12:30:00,19.12,19.13,19.11,19.11,66700.0,15.3591,15.3672,15.3511,15.3511,66700.0
2009-07-20 12:35:00,19.11,19.12,19.11,19.12,17200.0,15.3511,15.3591,15.3511,15.3591,17200.0
2009-07-20 12:40:00,19.12,19.13,19.11,19.13,30400.0,15.3591,15.3672,15.3511,15.3672,30400.0
2009-07-20 12:45:00,19.13,19.13,19.1,19.1,57500.0,15.3672,15.3672,15.3431,15.3431,57500.0
2009-07-20 12:50:00,19.11,19.12,19.1,19.11,111700.0,15.3511,15.3591,15.3431,15.3511,111700.0
2009-07-20 12:55:00,19.11,19.12,19.1,19.11,55400.0,15.3511,15.3591,15.3431,15.3511,55400.0
2009-07-20 13:00:00,19.1,19.12,19.1,19.12,52500.0,15.3431,15.3591,15.3431,15.3591,52500.0
2009-07-20 13:05:00,19.11,19.12,19.1,19.11,56200.0,15.3511,15.3591,15.3431,15.3511,56200.0
2009-07-20 13:10:00,19.1,19.11,19.09,19.1,40800.0,15.3431,15.3511,15.335,15.3431,40800.0
2009-07-20 13:15:00,19.09,19.09,19.07,19.08,65500.0,15.335,15.335,15.319,15.327,65500.0
2009-07-20 13:20:00,19.08,19.09,19.07,19.08,15400.0,15.327,15.335,15.319,15.327,15400.0
2009-07-20 13:25:00,19.07,19.08,19.06,19.07,10400.0,15.319,15.327,15.3109,15.319,10400.0
2009-07-20 13:30:00,19.07,19.07,19.05,19.07,46800.0,15.319,15.319,15.3029,15.319,46800.0
2009-07-20 13:35:00,19.07,19.08,19.05,19.06,45800.0,15.319,15.327,15.3029,15.3109,45800.0
2009-07-20 13:40:00,19.06,19.08,19.06,19.07,25900.0,15.3109,15.327,15.3109,15.319,25900.0
2009-07-20 13:45:00,19.07,19.1,19.07,19.1,33200.0,15.319,15.3431,15.319,15.3431,33200.0
2009-07-20 13:50:00,19.1,19.1,19.08,19.09,75300.0,15.3431,15.3431,15.327,15.335,75300.0
2009-07-20 13:55:00,19.1,19.1,19.09,19.09,37300.0,15.3431,15.3431,15.335,15.335,37300.0
2009-07-20 14:00:00,19.09,19.1,19.07,19.09,75100.0,15.335,15.3431,15.319,15.335,75100.0
2009-07-20 14:05:00,19.09,19.1,19.08,19.09,11400.0,15.335,15.3431,15.327,15.335,11400.0
2009-07-20 14:10:00,19.1,19.12,19.09,19.1,129000.0,15.3431,15.3591,15.335,15.3431,129000.0
2009-07-20 14:15:00,19.11,19.13,19.11,19.13,105500.0,15.3511,15.3672,15.3511,15.3672,105500.0
2009-07-20 14:20:00,19.12,19.13,19.08,19.08,356500.0,15.3591,15.3672,15.327,15.327,356500.0
2009-07-20 14:25:00,19.07,19.08,19.04,19.05,40500.0,15.319,15.327,15.2949,15.3029,40500.0
2009-07-20 14:30:00,19.06,19.08,19.05,19.08,137200.0,15.3109,15.327,15.3029,15.327,137200.0
2009-07-20 14:35:00,19.08,19.09,19.06,19.07,244700.0,15.327,15.335,15.3109,15.319,244700.0
2009-07-20 14:40:00,19.06,19.08,19.05,19.07,291400.0,15.3109,15.327,15.3029,15.319,291400.0
2009-07-20 14:45:00,19.07,19.09,19.07,19.08,254500.0,15.319,15.335,15.319,15.327,254500.0
2009-07-20 14:50:00,19.08,19.09,19.07,19.08,201300.0,15.327,15.335,15.319,15.327,201300.0
2009-07-20 14:55:00,19.08,19.09,19.06,19.07,335700.0,15.327,15.335,15.3109,15.319,335700.0
2009-07-20 15:00:00,19.07,19.13,19.06,19.12,549800.0,15.319,15.3672,15.3109,15.3591,549800.0
2009-07-20 15:05:00,19.12,19.16,19.12,19.15,422500.0,15.3591,15.3913,15.3591,15.3832,422500.0
2009-07-20 15:10:00,19.15,19.17,19.14,19.15,166400.0,15.3832,15.3993,15.3752,15.3832,166400.0
2009-07-20 15:15:00,19.15,19.16,19.13,19.14,24100.0,15.3832,15.3913,15.3672,15.3752,24100.0
2009-07-20 15:20:00,19.13,19.15,19.12,19.14,634000.0,15.3672,15.3832,15.3591,15.3752,634000.0
2009-07-20 15:25:00,19.15,19.15,19.13,19.13,92400.0,15.3832,15.3832,15.3672,15.3672,92400.0
2009-07-20 15:30:00,19.13,19.14,19.1,19.13,176700.0,15.3672,15.3752,15.3431,15.3672,176700.0
2009-07-20 15:35:00,19.14,19.15,19.11,19.14,64400.0,15.3752,15.3832,15.3511,15.3752,64400.0
2009-07-20 15:40:00,19.15,19.16,19.12,19.13,356400.0,15.3832,15.3913,15.3591,15.3672,356400.0
2009-07-20 15:45:00,19.13,19.15,19.12,19.15,108700.0,15.3672,15.3832,15.3591,15.3832,108700.0
2009-07-20 15:50:00,19.15,19.19,19.15,19.18,78800.0,15.3832,15.4154,15.3832,15.4073,78800.0
2009-07-20 15:55:00,19.17,19.18,19.14,19.15,388100.0,15.3993,15.4073,15.3752,15.3832,388100.0
2009-07-21 09:30:00,19.26,19.27,19.2,19.2,212700.0,15.4716,15.4796,15.4234,15.4234,212700.0
2009-07-21 09:35:00,19.2,19.23,19.17,19.23,134400.0,15.4234,15.4475,15.3993,15.4475,134400.0
2009-07-21 09:40:00,19.23,19.23,19.15,19.16,217800.0,15.4475,15.4475,15.3832,15.3913,217800.0
2009-07-21 09:45:00,19.16,19.16,19.09,19.12,233900.0,15.3913,15.3913,15.335,15.3591,233900.0
2009-07-21 09:50:00,19.11,19.15,19.08,19.11,291900.0,15.3511,15.3832,15.327,15.3511,291900.0
2009-07-21 09:55:00,19.12,19.13,19.11,19.12,219700.0,15.3591,15.3672,15.3511,15.3591,219700.0
2009-07-21 10:00:00,19.11,19.14,19.05,19.06,278500.0,15.3511,15.3752,15.3029,15.3109,278500.0
2009-07-21 10:05:00,19.07,19.08,19.05,19.07,144600.0,15.319,15.327,15.3029,15.319,144600.0
2009-07-21 10:10:00,19.06,19.07,19.03,19.06,173500.0,15.3109,15.319,15.2868,15.3109,173500.0
2009-07-21 10:15:00,19.06,19.09,19.05,19.09,83400.0,15.3109,15.335,15.3029,15.335,83400.0
2009-07-21 10:20:00,19.09,19.12,19.09,19.12,116000.0,15.335,15.3591,15.335,15.3591,116000.0
2009-07-21 10:25:00,19.12,19.14,19.1,19.14,90400.0,15.3591,15.3752,15.3431,15.3752,90400.0
2009-07-21 10:30:00,19.13,19.18,19.13,19.18,147800.0,15.3672,15.4073,15.3672,15.4073,147800.0
2009-07-21 10:35:00,19.18,19.2,19.16,19.19,93900.0,15.4073,15.4234,15.3913,15.4154,93900.0
2009-07-21 10:40:00,19.18,19.19,19.16,19.17,43200.0,15.4073,15.4154,15.3913,15.3993,43200.0
2009-07-21 10:45:00,19.17,19.17,19.15,19.15,31300.0,15.3993,15.3993,15.3832,15.3832,31300.0
2009-07-21 10:50:00,19.15,19.16,19.14,19.15,16900.0,15.3832,15.3913,15.3752,15.3832,16900.0
2009-07-21 10:55:00,19.16,19.19,19.15,19.19,96500.0,15.3913,15.4154,15.3832,15.4154,96500.0
2009-07-21 11:00:00,19.19,19.2,19.18,19.19,664000.0,15.4154,15.4234,15.4073,15.4154,664000.0
2009-07-21 11:05:00,19.19,19.19,19.17,19.19,541200.0,15.4154,15.4154,15.3993,15.4154,541200.0
2009-07-21 11:10:00,19.19,19.2,19.16,19.17,618000.0,15.4154,15.4234,15.3913,15.3993,618000.0
2009-07-21 11:15:00,19.17,19.2,19.16,19.19,319600.0,15.3993,15.4234,15.3913,15.4154,319600.0
2009-07-21 11:20:00,19.19,19.2,19.18,19.19,20800.0,15.4154,15.4234,15.4073,15.4154,20800.0
2009-07-21 11:25:00,19.18,19.19,19.18,19.19,35800.0,15.4073,15.4154,15.4073,15.4154,35800.0
2009-07-21 11:30:00,19.19,19.19,19.16,19.18,354800.0,15.4154,15.4154,15.3913,15.4073,354800.0
2009-07-21 11:35:00,19.18,19.19,19.17,19.18,123200.0,15.4073,15.4154,15.3993,15.4073,123200.0
2009-07-21 11:40:00,19.18,19.18,19.13,19.14,49400.0,15.4073,15.4073,15.3672,15.3752,49400.0
2009-07-21 11:45:00,19.13,19.14,19.1,19.11,43900.0,15.3672,15.3752,15.3431,15.3511,43900.0
2009-07-21 11:50:00,19.11,19.13,19.09,19.09,129700.0,15.3511,15.3672,15.335,15.335,129700.0
2009-07-21 11:55:00,19.09,19.1,19.05,19.07,1247800.0,15.335,15.3431,15.3029,15.319,1247800.0
2009-07-21 12:00:00,19.07,19.1,19.06,19.09,55000.0,15.319,15.3431,15.3109,15.335,55000.0
2009-07-21 12:05:00,19.09,19.09,19.08,19.08,27000.0,15.335,15.335,15.327,15.327,27000.0
2009-07-21 12:10:00,19.09,19.1,19.08,19.1,159500.0,15.335,15.3431,15.327,15.3431,159500.0
2009-07-21 12:15:00,19.1,19.1,19.08,19.1,208400.0,15.3431,15.3431,15.327,15.3431,208400.0
2009-07-21 12:20:00,19.09,19.1,19.08,19.08,94100.0,15.335,15.3431,15.327,15.327,94100.0
2009-07-21 12:25:00,19.09,19.11,19.09,19.1,795700.0,15.335,15.3511,15.335,15.3431,795700.0
2009-07-21 12:30:00,19.1,19.1,19.08,19.08,81600.0,15.3431,15.3431,15.327,15.327,81600.0
2009-07-21 12:35:00,19.08,19.11,19.07,19.1,181500.0,15.327,15.3511,15.319,15.3431,181500.0
2009-07-21 12:40:00,19.1,19.11,19.08,19.08,120200.0,15.3431,15.3511,15.327,15.327,120200.0
2009-07-21 12:45:00,19.09,19.1,19.08,19.08,111500.0,15.335,15.3431,15.327,15.327,111500.0
2009-07-21 12:50:00,19.08,19.08,19.06,19.06,128000.0,15.327,15.327,15.3109,15.3109,128000.0
2009-07-21 12:55:00,19.06,19.08,19.05,19.07,182000.0,15.3109,15.327,15.3029,15.319,182000.0
2009-07-21 13:00:00,19.08,19.08,19.06,19.07,114000.0,15.327,15.327,15.3109,15.319,114000.0
2009-07-21 13:05:00,19.06,19.06,19.04,19.04,146500.0,15.3109,15.3109,15.2949,15.2949,146500.0
2009-07-21 13:10:00,19.04,19.06,19.04,19.06,157300.0,15.2949,15.3109,15.2949,15.3109,157300.0
2009-07-21 13:15:00,19.06,19.07,19.06,19.07,171300.0,15.3109,15.319,15.3109,15.319,171300.0
2009-07-21 13:20:00,19.07,19.09,19.06,19.09,181700.0,15.319,15.335,15.3109,15.335,181700.0
2009-07-21 13:25:00,19.08,19.1,19.08,19.08,135900.0,15.327,15.3431,15.327,15.327,135900.0
2009-07-21 13:30:00,19.08,19.1,19.08,19.09,107600.0,15.327,15.3431,15.327,15.335,107600.0
2009-07-21 13:35:00,19.1,19.1,19.07,19.08,154600.0,15.3431,15.3431,15.319,15.327,154600.0
2009-07-21 13:40:00,19.08,19.1,19.08,19.09,117000.0,15.327,15.3431,15.327,15.335,117000.0
2009-07-21 13:45:00,19.1,19.13,19.09,19.11,119200.0,15.3431,15.3672,15.335,15.3511,119200.0
2009-07-21 13:50:00,19.12,19.12,19.09,19.1,247900.0,15.3591,15.3591,15.335,15.3431,247900.0
2009-07-21 13:55:00,19.09,19.1,19.09,19.1,23600.0,15.335,15.3431,15.335,15.3431,23600.0
2009-07-21 14:00:00,19.1,19.11,19.1,19.11,78900.0,15.3431,15.3511,15.3431,15.3511,78900.0
2009-07-21 14:05:00,19.11,19.11,19.09,19.1,61100.0,15.3511,15.3511,15.335,15.3431,61100.0
2009-07-21 14:10:00,19.11,19.14,19.1,19.12,235400.0,15.3511,15.3752,15.3431,15.3591,235400.0
2009-07-21 14:15:00,19.13,19.14,19.11,19.12,69700.0,15.3672,15.3752,15.3511,15.3591,69700.0
2009-07-21 14:20:00,19.12,19.12,19.1,19.11,71100.0,15.3591,15.3591,15.3431,15.3511,71100.0
2009-07-21 14:25:00,19.12,19.13,19.1,19.13,128000.0,15.3591,15.3672,15.3431,15.3672,128000.0
2009-07-21 14:30:00,19.12,19.13,19.1,19.11,178000.0,15.3591,15.3672,15.3431,15.3511,178000.0
2009-07-21 14:35:00,19.1,19.16,19.1,19.15,107200.0,15.3431,15.3913,15.3431,15.3832,107200.0
2009-07-21 14:40:00,19.16,19.16,19.12,19.13,81800.0,15.3913,15.3913,15.3591,15.3672,81800.0
2009-07-21 14:45:00,19.13,19.16,19.13,19.15,170100.0,15.3672,15.3913,15.3672,15.3832,170100.0
2009-07-21 14:50:00,19.15,19.19,19.15,19.17,147400.0,15.3832,15.4154,15.3832,15.3993,147400.0
2009-07-21 14:55:00,19.18,19.2,19.17,19.19,70800.0,15.4073,15.4234,15.3993,15.4154,70800.0
2009-07-21 15:00:00,19.19,19.21,19.19,19.2,97700.0,15.4154,15.4314,15.4154,15.4234,97700.0
2009-07-21 15:05:00,19.2,19.2,19.18,19.19,36000.0,15.4234,15.4234,15.4073,15.4154,36000.0
2009-07-21 15:10:00,19.18,19.21,19.18,19.21,32100.0,15.4073,15.4314,15.4073,15.4314,32100.0
2009-07-21 15:15:00,19.21,19.22,19.19,19.22,101400.0,15.4314,15.4395,15.4154,15.4395,101400.0
2009-07-21 15:20:00,19.22,19.22,19.2,19.2,385100.0,15.4395,15.4395,15.4234,15.4234,385100.0
2009-07-21 15:25:00,19.21,19.23,19.2,19.22,225700.0,15.4314,15.4475,15.4234,15.4395,225700.0
2009-07-21 15:30:00,19.22,19.23,19.2,19.21,79200.0,15.4395,15.4475,15.4234,15.4314,79200.0
2009-07-21 15:35:00,19.2,19.21,19.2,19.2,123500.0,15.4234,15.4314,15.4234,15.4234,123500.0
2009-07-21 15:40:00,19.21,19.24,19.2,19.24,246400.0,15.4314,15.4555,15.4234,15.4555,246400.0
2009-07-21 15:45:00,19.24,19.24,19.21,19.22,204100.0,15.4555,15.4555,15.4314,15.4395,204100.0
2009-07-21 15:50:00,19.22,19.26,19.21,19.23,243000.0,15.4395,15.4716,15.4314,15.4475,243000.0
2009-07-21 15:55:00,19.23,19.27,19.23,19.27,657600.0,15.4475,15.4796,15.4475,15.4796,657600.0
2009-07-22 09:30:00,19.27,19.29,19.23,19.27,341800.0,15.4796,15.4957,15.4475,15.4796,341800.0
2009-07-22 09:35:00,19.27,19.34,19.27,19.34,217100.0,15.4796,15.5359,15.4796,15.5359,217100.0
2009-07-22 09:40:00,19.35,19.37,19.33,19.33,200300.0,15.5439,15.56,15.5278,15.5278,200300.0
2009-07-22 09:45:00,19.33,19.35,19.32,19.35,158400.0,15.5278,15.5439,15.5198,15.5439,158400.0
2009-07-22 09:50:00,19.36,19.4,19.35,19.4,203300.0,15.5519,15.5841,15.5439,15.5841,203300.0
2009-07-22 09:55:00,19.4,19.42,19.37,19.39,131200.0,15.5841,15.6001,15.56,15.576,131200.0
2009-07-22 10:00:00,19.4,19.44,19.4,19.42,93300.0,15.5841,15.6162,15.5841,15.6001,93300.0
2009-07-22 10:05:00,19.42,19.43,19.4,19.41,64000.0,15.6001,15.6081,15.5841,15.5921,64000.0
2009-07-22 10:10:00,19.41,19.43,19.37,19.39,119800.0,15.5921,15.6081,15.56,15.576,119800.0
2009-07-22 10:15:00,19.38,19.39,19.36,19.37,116000.0,15.568,15.576,15.5519,15.56,116000.0
2009-07-22 10:20:00,19.37,19.38,19.36,19.38,17500.0,15.56,15.568,15.5519,15.568,17500.0
2009-07-22 10:25:00,19.37,19.38,19.32,19.33,108800.0,15.56,15.568,15.5198,15.5278,108800.0
2009-07-22 10:30:00,19.33,19.35,19.32,19.33,61000.0,15.5278,15.5439,15.5198,15.5278,61000.0
2009-07-22 10:35:00,19.31,19.33,19.3,19.3,22500.0,15.5118,15.5278,15.5037,15.5037,22500.0
2009-07-22 10:40:00,19.3,19.32,19.29,19.29,61000.0,15.5037,15.5198,15.4957,15.4957,61000.0
2009-07-22 10:45:00,19.28,19.34,19.28,19.34,53800.0,15.4877,15.5359,15.4877,15.5359,53800.0
2009-07-22 10:50:00,19.34,19.35,19.33,19.33,53800.0,15.5359,15.5439,15.5278,15.5278,53800.0
2009-07-22 10:55:00,19.33,19.36,19.33,19.35,182500.0,15.5278,15.5519,15.5278,15.5439,182500.0
2009-07-22 11:00:00,19.34,19.38,19.32,19.37,106900.0,15.5359,15.568,15.5198,15.56,106900.0
2009-07-22 11:05:00,19.37,19.37,19.36,19.36,39200.0,15.56,15.56,15.5519,15.5519,39200.0
2009-07-22 11:10:00,19.36,19.38,19.36,19.37,80800.0,15.5519,15.568,15.5519,15.56,80800.0
2009-07-22 11:15:00,19.37,19.38,19.36,19.38,92800.0,15.56,15.568,15.5519,15.568,92800.0
2009-07-22 11:20:00,19.38,19.38,19.35,19.36,57600.0,15.568,15.568,15.5439,15.5519,57600.0
2009-07-22 11:25:00,19.37,19.37,19.36,19.36,10500.0,15.56,15.56,15.5519,15.5519,10500.0
2009-07-22 11:30:00,19.37,19.38,19.36,19.37,24500.0,15.56,15.568,15.5519,15.56,24500.0
2009-07-22 11:35:00,19.36,19.37,19.33,19.35,50500.0,15.5519,15.56,15.5278,15.5439,50500.0
2009-07-22 11:40:00,19.34,19.36,19.33,19.35,26900.0,15.5359,15.5519,15.5278,15.5439,26900.0
2009-07-22 11:45:00,19.34,19.35,19.32,19.33,60200.0,15.5359,15.5439,15.5198,15.5278,60200.0
2009-07-22 11:50:00,19.33,19.34,19.32,19.33,17300.0,15.5278,15.5359,15.5198,15.5278,17300.0
2009-07-22 11:55:00,19.33,19.35,19.32,19.34,21600.0,15.5278,15.5439,15.5198,15.5359,21600.0
2009-07-22 12:00:00,19.35,19.37,19.34,19.37,16500.0,15.5439,15.56,15.5359,15.56,16500.0
2009-07-22 12:05:00,19.37,19.38,19.36,19.37,22400.0,15.56,15.568,15.5519,15.56,22400.0
2009-07-22 12:10:00,19.37,19.37,19.33,19.33,22900.0,15.56,15.56,15.5278,15.5278,22900.0
2009-07-22 12:15:00,19.33,19.35,19.32,19.33,31400.0,15.5278,15.5439,15.5198,15.5278,31400.0
2009-07-22 12:20:00,19.33,19.37,19.33,19.36,26900.0,15.5278,15.56,15.5278,15.5519,26900.0
2009-07-22 12:25:00,19.37,19.4,19.37,19.4,27600.0,15.56,15.5841,15.56,15.5841,27600.0
2009-07-22 12:30:00,19.4,19.4,19.39,19.39,25700.0,15.5841,15.5841,15.576,15.576,25700.0
2009-07-22 12:35:00,19.4,19.41,19.39,19.4,43200.0,15.5841,15.5921,15.576,15.5841,43200.0
2009-07-22 12:40:00,19.39,19.41,19.39,19.4,15400.0,15.576,15.5921,15.576,15.5841,15400.0
2009-07-22 12:45:00,19.4,19.44,19.39,19.44,23500.0,15.5841,15.6162,15.576,15.6162,23500.0
2009-07-22 12:50:00,19.44,19.45,19.41,19.41,54800.0,15.6162,15.6242,15.5921,15.5921,54800.0
2009-07-22 12:55:00,19.41,19.41,19.39,19.39,51200.0,15.5921,15.5921,15.576,15.576,51200.0
2009-07-22 13:00:00,19.39,19.4,19.38,19.38,23900.0,15.576,15.5841,15.568,15.568,23900.0
2009-07-22 13:05:00,19.39,19.4,19.38,19.4,62900.0,15.576,15.5841,15.568,15.5841,62900.0
2009-07-22 13:10:00,19.39,19.41,19.38,19.4,88900.0,15.576,15.5921,15.568,15.5841,88900.0
2009-07-22 13:15:00,19.41,19.43,19.39,19.41,64500.0,15.5921,15.6081,15.576,15.5921,64500.0
2009-07-22 13:20:00,19.4,19.4,19.36,19.37,36000.0,15.5841,15.5841,15.5519,15.56,36000.0
2009-07-22 13:25:00,19.37,19.37,19.35,19.37,14400.0,15.56,15.56,15.5439,15.56,14400.0
2009-07-22 13:30:00,19.36,19.38,19.34,19.34,63900.0,15.5519,15.568,15.5359,15.5359,63900.0
2009-07-22 13:35:00,19.34,19.36,19.34,19.36,26800.0,15.5359,15.5519,15.5359,15.5519,26800.0
2009-07-22 13:40:00,19.37,19.37,19.33,19.34,89300.0,15.56,15.56,15.5278,15.5359,89300.0
2009-07-22 13:45:00,19.35,19.37,19.35,19.36,21400.0,15.5439,15.56,15.5439,15.5519,21400.0
2009-07-22 13:50:00,19.36,19.37,19.35,19.36,25300.0,15.5519,15.56,15.5439,15.5519,25300.0
2009-07-22 13:55:00,19.36,19.37,19.35,19.36,12000.0,15.5519,15.56,15.5439,15.5519,12000.0
2009-07-22 14:00:00,19.37,19.39,19.34,19.34,134500.0,15.56,15.576,15.5359,15.5359,134500.0
2009-07-22 14:05:00,19.35,19.36,19.33,19.33,331500.0,15.5439,15.5519,15.5278,15.5278,331500.0
2009-07-22 14:10:00,19.34,19.36,19.34,19.36,611700.0,15.5359,15.5519,15.5359,15.5519,611700.0
2009-07-22 14:15:00,19.36,19.37,19.35,19.36,195100.0,15.5519,15.56,15.5439,15.5519,195100.0
2009-07-22 14:20:00,19.35,19.36,19.33,19.34,412600.0,15.5439,15.5519,15.5278,15.5359,412600.0
2009-07-22 14:25:00,19.34,19.36,19.33,19.35,105800.0,15.5359,15.5519,15.5278,15.5439,105800.0
2009-07-22 14:30:00,19.34,19.37,19.34,19.37,70700.0,15.5359,15.56,15.5359,15.56,70700.0
2009-07-22 14:35:00,19.36,19.37,19.35,19.36,26100.0,15.5519,15.56,15.5439,15.5519,26100.0
2009-07-22 14:40:00,19.37,19.39,19.36,19.39,89000.0,15.56,15.576,15.5519,15.576,89000.0
2009-07-22 14:45:00,19.39,19.4,19.38,19.38,14100.0,15.576,15.5841,15.568,15.568,14100.0
2009-07-22 14:50:00,19.37,19.42,19.37,19.4,66800.0,15.56,15.6001,15.56,15.5841,66800.0
2009-07-22 14:55:00,19.41,19.41,19.39,19.4,172400.0,15.5921,15.5921,15.576,15.5841,172400.0
2009-07-22 15:00:00,19.41,19.42,19.4,19.42,14700.0,15.5921,15.6001,15.5841,15.6001,14700.0
2009-07-22 15:05:00,19.42,19.42,19.36,19.38,114400.0,15.6001,15.6001,15.5519,15.568,114400.0
2009-07-22 15:10:00,19.37,19.37,19.33,19.35,188800.0,15.56,15.56,15.5278,15.5439,188800.0
2009-07-22 15:15:00,19.35,19.35,19.31,19.34,37200.0,15.5439,15.5439,15.5118,15.5359,37200.0
2009-07-22 15:20:00,19.34,19.35,19.33,19.34,46800.0,15.5359,15.5439,15.5278,15.5359,46800.0
2009-07-22 15:25:00,19.33,19.35,19.31,19.35,55100.0,15.5278,15.5439,15.5118,15.5439,55100.0
2009-07-22 15:30:00,19.35,19.36,19.33,19.34,53300.0,15.5439,15.5519,15.5278,15.5359,53300.0
2009-07-22 15:35:00,19.34,19.34,19.33,19.34,138800.0,15.5359,15.5359,15.5278,15.5359,138800.0
2009-07-22 15:40:00,19.34,19.34,19.31,19.33,85600.0,15.5359,15.5359,15.5118,15.5278,85600.0
2009-07-22 15:45:00,19.34,19.38,19.32,19.32,119100.0,15.5359,15.568,15.5198,15.5198,119100.0
2009-07-22 15:50:00,19.33,19.37,19.33,19.36,138900.0,15.5278,15.56,15.5278,15.5519,138900.0
2009-07-22 15:55:00,19.36,19.38,19.35,19.38,230000.0,15.5519,15.568,15.5439,15.568,230000.0
2009-07-23 09:30:00,19.38,19.42,19.34,19.41,209800.0,15.568,15.6001,15.5359,15.5921,209800.0
2009-07-23 09:35:00,19.41,19.44,19.38,19.41,119300.0,15.5921,15.6162,15.568,15.5921,119300.0
2009-07-23 09:40:00,19.42,19.45,19.41,19.43,78000.0,15.6001,15.6242,15.5921,15.6081,78000.0
2009-07-23 09:45:00,19.44,19.45,19.41,19.44,512800.0,15.6162,15.6242,15.5921,15.6162,512800.0
2009-07-23 09:50:00,19.44,19.45,19.43,19.44,100300.0,15.6162,15.6242,15.6081,15.6162,100300.0
2009-07-23 09:55:00,19.45,19.56,19.45,19.55,290100.0,15.6242,15.7126,15.6242,15.7045,290100.0
2009-07-23 10:00:00,19.56,19.57,19.51,19.52,641800.0,15.7126,15.7206,15.6724,15.6804,641800.0
2009-07-23 10:05:00,19.52,19.62,19.52,19.61,261100.0,15.6804,15.7608,15.6804,15.7527,261100.0
2009-07-23 10:10:00,19.62,19.67,19.61,19.63,1134000.0,15.7608,15.8009,15.7527,15.7688,1134000.0
2009-07-23 10:15:00,19.63,19.68,19.61,19.66,311300.0,15.7688,15.809,15.7527,15.7929,311300.0
2009-07-23 10:20:00,19.66,19.68,19.64,19.65,99200.0,15.7929,15.809,15.7768,15.7849,99200.0
2009-07-23 10:25:00,19.65,19.65,19.62,19.64,99500.0,15.7849,15.7849,15.7608,15.7768,99500.0
2009-07-23 10:30:00,19.64,19.67,19.62,19.66,124600.0,15.7768,15.8009,15.7608,15.7929,124600.0
2009-07-23 10:35:00,19.65,19.71,19.65,19.7,251300.0,15.7849,15.8331,15.7849,15.825,251300.0
2009-07-23 10:40:00,19.7,19.7,19.67,19.67,47400.0,15.825,15.825,15.8009,15.8009,47400.0
2009-07-23 10:45:00,19.68,19.69,19.66,19.67,122900.0,15.809,15.817,15.7929,15.8009,122900.0
2009-07-23 10:50:00,19.66,19.67,19.64,19.66,194400.0,15.7929,15.8009,15.7768,15.7929,194400.0
2009-07-23 10:55:00,19.66,19.68,19.66,19.67,218000.0,15.7929,15.809,15.7929,15.8009,218000.0
2009-07-23 11:00:00,19.68,19.76,19.67,19.75,221700.0,15.809,15.8732,15.8009,15.8652,221700.0
2009-07-23 11:05:00,19.75,19.75,19.72,19.73,59400.0,15.8652,15.8652,15.8411,15.8491,59400.0
2009-07-23 11:10:00,19.73,19.78,19.72,19.78,128300.0,15.8491,15.8893,15.8411,15.8893,128300.0
2009-07-23 11:15:00,19.78,19.79,19.76,19.77,269000.0,15.8893,15.8973,15.8732,15.8813,269000.0
2009-07-23 11:20:00,19.76,19.79,19.76,19.78,107300.0,15.8732,15.8973,15.8732,15.8893,107300.0
2009-07-23 11:25:00,19.78,19.79,19.76,19.79,80700.0,15.8893,15.8973,15.8732,15.8973,80700.0
2009-07-23 11:30:00,19.79,19.79,19.76,19.78,86900.0,15.8973,15.8973,15.8732,15.8893,86900.0
2009-07-23 11:35:00,19.78,19.8,19.77,19.8,147900.0,15.8893,15.9054,15.8813,15.9054,147900.0
2009-07-23 11:40:00,19.8,19.83,19.79,19.81,150600.0,15.9054,15.9295,15.8973,15.9134,150600.0
2009-07-23 11:45:00,19.81,19.82,19.8,19.8,132000.0,15.9134,15.9214,15.9054,15.9054,132000.0
2009-07-23 11:50:00,19.81,19.82,19.79,19.8,123800.0,15.9134,15.9214,15.8973,15.9054,123800.0
2009-07-23 11:55:00,19.8,19.8,19.77,19.77,25600.0,15.9054,15.9054,15.8813,15.8813,25600.0
2009-07-23 12:00:00,19.76,19.79,19.76,19.78,72800.0,15.8732,15.8973,15.8732,15.8893,72800.0
2009-07-23 12:05:00,19.79,19.8,19.78,19.8,165000.0,15.8973,15.9054,15.8893,15.9054,165000.0
2009-07-23 12:10:00,19.79,19.8,19.78,19.79,371600.0,15.8973,15.9054,15.8893,15.8973,371600.0
2009-07-23 12:15:00,19.79,19.8,19.78,19.8,34400.0,15.8973,15.9054,15.8893,15.9054,34400.0
2009-07-23 12:20:00,19.8,19.81,19.79,19.8,142600.0,15.9054,15.9134,15.8973,15.9054,142600.0
2009-07-23 12:25:00,19.8,19.81,19.78,19.81,255700.0,15.9054,15.9134,15.8893,15.9134,255700.0
2009-07-23 12:30:00,19.81,19.81,19.78,19.79,89300.0,15.9134,15.9134,15.8893,15.8973,89300.0
2009-07-23 12:35:00,19.78,19.79,19.78,19.78,20100.0,15.8893,15.8973,15.8893,15.8893,20100.0
2009-07-23 12:40:00,19.79,19.8,19.78,19.8,50300.0,15.8973,15.9054,15.8893,15.9054,50300.0
2009-07-23 12:45:00,19.79,19.84,19.79,19.83,284100.0,15.8973,15.9375,15.8973,15.9295,284100.0
2009-07-23 12:50:00,19.82,19.83,19.79,19.8,671900.0,15.9214,15.9295,15.8973,15.9054,671900.0
2009-07-23 12:55:00,19.8,19.84,19.8,19.83,244300.0,15.9054,15.9375,15.9054,15.9295,244300.0
2009-07-23 13:00:00,19.84,19.84,19.8,19.82,100000.0,15.9375,15.9375,15.9054,15.9214,100000.0
2009-07-23 13:05:00,19.81,19.82,19.79,19.8,33000.0,15.9134,15.9214,15.8973,15.9054,33000.0
2009-07-23 13:10:00,19.8,19.8,19.79,19.8,43400.0,15.9054,15.9054,15.8973,15.9054,43400.0
2009-07-23 13:15:00,19.8,19.82,19.79,19.81,56700.0,15.9054,15.9214,15.8973,15.9134,56700.0
2009-07-23 13:20:00,19.81,19.82,19.8,19.82,38300.0,15.9134,15.9214,15.9054,15.9214,38300.0
2009-07-23 13:25:00,19.82,19.84,19.82,19.83,112600.0,15.9214,15.9375,15.9214,15.9295,112600.0
2009-07-23 13:30:00,19.83,19.83,19.82,19.82,43900.0,15.9295,15.9295,15.9214,15.9214,43900.0
2009-07-23 13:35:00,19.83,19.87,19.82,19.87,201800.0,15.9295,15.9616,15.9214,15.9616,201800.0
2009-07-23 13:40:00,19.87,19.87,19.84,19.85,56600.0,15.9616,15.9616,15.9375,15.9455,56600.0
2009-07-23 13:45:00,19.84,19.85,19.83,19.83,19800.0,15.9375,15.9455,15.9295,15.9295,19800.0
2009-07-23 13:50:00,19.84,19.84,19.82,19.83,50000.0,15.9375,15.9375,15.9214,15.9295,50000.0
2009-07-23 13:55:00,19.82,19.83,19.8,19.8,23500.0,15.9214,15.9295,15.9054,15.9054,23500.0
2009-07-23 14:00:00,19.79,19.81,19.77,19.79,85100.0,15.8973,15.9134,15.8813,15.8973,85100.0
2009-07-23 14:05:00,19.79,19.8,19.77,19.78,47000.0,15.8973,15.9054,15.8813,15.8893,47000.0
2009-07-23 14:10:00,19.77,19.78,19.77,19.78,27800.0,15.8813,15.8893,15.8813,15.8893,27800.0
2009-07-23 14:15:00,19.78,19.79,19.77,19.79,76400.0,15.8893,15.8973,15.8813,15.8973,76400.0
2009-07-23 14:20:00,19.8,19.8,19.76,19.78,86800.0,15.9054,15.9054,15.8732,15.8893,86800.0
2009-07-23 14:25:00,19.78,19.79,19.77,19.77,77800.0,15.8893,15.8973,15.8813,15.8813,77800.0
2009-07-23 14:30:00,19.78,19.79,19.77,19.77,84900.0,15.8893,15.8973,15.8813,15.8813,84900.0
2009-07-23 14:35:00,19.78,19.81,19.78,19.79,72600.0,15.8893,15.9134,15.8893,15.8973,72600.0
2009-07-23 14:40:00,19.79,19.8,19.79,19.8,45100.0,15.8973,15.9054,15.8973,15.9054,45100.0
2009-07-23 14:45:00,19.8,19.82,19.79,19.81,170100.0,15.9054,15.9214,15.8973,15.9134,170100.0
2009-07-23 14:50:00,19.81,19.82,19.8,19.8,22900.0,15.9134,15.9214,15.9054,15.9054,22900.0
2009-07-23 14:55:00,19.81,19.83,19.8,19.81,56600.0,15.9134,15.9295,15.9054,15.9134,56600.0
2009-07-23 15:00:00,19.82,19.85,19.81,19.84,113400.0,15.9214,15.9455,15.9134,15.9375,113400.0
2009-07-23 15:05:00,19.84,19.84,19.82,19.82,63100.0,15.9375,15.9375,15.9214,15.9214,63100.0
2009-07-23 15:10:00,19.83,19.86,19.81,19.85,90500.0,15.9295,15.9536,15.9134,15.9455,90500.0
2009-07-23 15:15:00,19.86,19.86,19.82,19.83,78600.0,15.9536,15.9536,15.9214,15.9295,78600.0
2009-07-23 15:20:00,19.83,19.83,19.8,19.82,61800.0,15.9295,15.9295,15.9054,15.9214,61800.0
2009-07-23 15:25:00,19.82,19.83,19.81,19.82,129800.0,15.9214,15.9295,15.9134,15.9214,129800.0
2009-07-23 15:30:00,19.82,19.83,19.76,19.77,108700.0,15.9214,15.9295,15.8732,15.8813,108700.0
2009-07-23 15:35:00,19.76,19.77,19.75,19.75,50900.0,15.8732,15.8813,15.8652,15.8652,50900.0
2009-07-23 15:40:00,19.76,19.8,19.74,19.79,123300.0,15.8732,15.9054,15.8572,15.8973,123300.0
2009-07-23 15:45:00,19.79,19.79,19.73,19.74,203300.0,15.8973,15.8973,15.8491,15.8572,203300.0
2009-07-23 15:50:00,19.74,19.75,19.72,19.75,215600.0,15.8572,15.8652,15.8411,15.8652,215600.0
2009-07-23 15:55:00,19.75,19.76,19.72,19.76,329600.0,15.8652,15.8732,15.8411,15.8732,329600.0
2009-07-24 09:30:00,19.46,19.54,19.44,19.53,553300.0,15.6322,15.6965,15.6162,15.6885,553300.0
2009-07-24 09:35:00,19.53,19.54,19.49,19.51,116800.0,15.6885,15.6965,15.6563,15.6724,116800.0
2009-07-24 09:40:00,19.51,19.59,19.51,19.56,81400.0,15.6724,15.7367,15.6724,15.7126,81400.0
2009-07-24 09:45:00,19.57,19.58,19.49,19.5,81200.0,15.7206,15.7286,15.6563,15.6644,81200.0
2009-07-24 09:50:00,19.5,19.5,19.46,19.48,247300.0,15.6644,15.6644,15.6322,15.6483,247300.0
2009-07-24 09:55:00,19.47,19.48,19.37,19.38,209100.0,15.6403,15.6483,15.56,15.568,209100.0
2009-07-24 10:00:00,19.38,19.42,19.36,19.41,97300.0,15.568,15.6001,15.5519,15.5921,97300.0
2009-07-24 10:05:00,19.42,19.43,19.38,19.38,79100.0,15.6001,15.6081,15.568,15.568,79100.0
2009-07-24 10:10:00,19.38,19.43,19.37,19.41,258500.0,15.568,15.6081,15.56,15.5921,258500.0
2009-07-24 10:15:00,19.4,19.44,19.39,19.41,69100.0,15.5841,15.6162,15.576,15.5921,69100.0
2009-07-24 10:20:00,19.41,19.45,19.41,19.45,157400.0,15.5921,15.6242,15.5921,15.6242,157400.0
2009-07-24 10:25:00,19.44,19.48,19.43,19.48,103100.0,15.6162,15.6483,15.6081,15.6483,103100.0
2009-07-24 10:30:00,19.49,19.52,19.49,19.5,103300.0,15.6563,15.6804,15.6563,15.6644,103300.0
2009-07-24 10:35:00,19.5,19.51,19.45,19.45,515600.0,15.6644,15.6724,15.6242,15.6242,515600.0
2009-07-24 10:40:00,19.45,19.47,19.45,19.46,63200.0,15.6242,15.6403,15.6242,15.6322,63200.0
2009-07-24 10:45:00,19.45,19.5,19.45,19.49,89000.0,15.6242,15.6644,15.6242,15.6563,89000.0
2009-07-24 10:50:00,19.49,19.49,19.43,19.45,109700.0,15.6563,15.6563,15.6081,15.6242,109700.0
2009-07-24 10:55:00,19.45,19.45,19.42,19.43,56400.0,15.6242,15.6242,15.6001,15.6081,56400.0
2009-07-24 11:00:00,19.44,19.46,19.42,19.45,92500.0,15.6162,15.6322,15.6001,15.6242,92500.0
2009-07-24 11:05:00,19.44,19.45,19.42,19.42,28100.0,15.6162,15.6242,15.6001,15.6001,28100.0
2009-07-24 11:10:00,19.43,19.45,19.42,19.44,101400.0,15.6081,15.6242,15.6001,15.6162,101400.0
2009-07-24 11:15:00,19.44,19.46,19.43,19.45,128400.0,15.6162,15.6322,15.6081,15.6242,128400.0
2009-07-24 11:20:00,19.46,19.51,19.45,19.5,91500.0,15.6322,15.6724,15.6242,15.6644,91500.0
2009-07-24 11:25:00,19.5,19.51,19.48,19.49,113400.0,15.6644,15.6724,15.6483,15.6563,113400.0
2009-07-24 11:30:00,19.49,19.53,19.49,19.52,49800.0,15.6563,15.6885,15.6563,15.6804,49800.0
2009-07-24 11:35:00,19.52,19.53,19.51,19.53,50300.0,15.6804,15.6885,15.6724,15.6885,50300.0
2009-07-24 11:40:00,19.52,19.52,19.49,19.49,46600.0,15.6804,15.6804,15.6563,15.6563,46600.0
2009-07-24 11:45:00,19.49,19.5,19.48,19.49,64800.0,15.6563,15.6644,15.6483,15.6563,64800.0
2009-07-24 11:50:00,19.5,19.51,19.49,19.5,147100.0,15.6644,15.6724,15.6563,15.6644,147100.0
2009-07-24 11:55:00,19.49,19.56,19.49,19.55,172300.0,15.6563,15.7126,15.6563,15.7045,172300.0
2009-07-24 12:00:00,19.55,19.56,19.53,19.55,38300.0,15.7045,15.7126,15.6885,15.7045,38300.0
2009-07-24 12:05:00,19.54,19.55,19.53,19.55,83700.0,15.6965,15.7045,15.6885,15.7045,83700.0
2009-07-24 12:10:00,19.55,19.57,19.55,19.56,131500.0,15.7045,15.7206,15.7045,15.7126,131500.0
2009-07-24 12:15:00,19.55,19.58,19.55,19.56,185400.0,15.7045,15.7286,15.7045,15.7126,185400.0
2009-07-24 12:20:00,19.55,19.56,19.52,19.54,240400.0,15.7045,15.7126,15.6804,15.6965,240400.0
2009-07-24 12:25:00,19.54,19.54,19.53,19.54,12500.0,15.6965,15.6965,15.6885,15.6965,12500.0
2009-07-24 12:30:00,19.53,19.54,19.52,19.52,31600.0,15.6885,15.6965,15.6804,15.6804,31600.0
2009-07-24 12:35:00,19.52,19.53,19.51,19.53,95200.0,15.6804,15.6885,15.6724,15.6885,95200.0
2009-07-24 12:40:00,19.53,19.55,19.52,19.55,69600.0,15.6885,15.7045,15.6804,15.7045,69600.0
2009-07-24 12:45:00,19.55,19.56,19.54,19.55,63200.0,15.7045,15.7126,15.6965,15.7045,63200.0
2009-07-24 12:50:00,19.56,19.56,19.55,19.55,20000.0,15.7126,15.7126,15.7045,15.7045,20000.0
2009-07-24 12:55:00,19.55,19.56,19.52,19.53,60700.0,15.7045,15.7126,15.6804,15.6885,60700.0
2009-07-24 13:00:00,19.53,19.53,19.51,19.52,98900.0,15.6885,15.6885,15.6724,15.6804,98900.0
2009-07-24 13:05:00,19.52,19.53,19.51,19.52,20400.0,15.6804,15.6885,15.6724,15.6804,20400.0
2009-07-24 13:10:00,19.52,19.53,19.51,19.51,26900.0,15.6804,15.6885,15.6724,15.6724,26900.0
2009-07-24 13:15:00,19.51,19.54,19.51,19.54,87100.0,15.6724,15.6965,15.6724,15.6965,87100.0
2009-07-24 13:20:00,19.53,19.56,19.53,19.55,171900.0,15.6885,15.7126,15.6885,15.7045,171900.0
2009-07-24 13:25:00,19.56,19.56,19.55,19.56,10700.0,15.7126,15.7126,15.7045,15.7126,10700.0
2009-07-24 13:30:00,19.56,19.63,19.56,19.62,704400.0,15.7126,15.7688,15.7126,15.7608,704400.0
2009-07-24 13:35:00,19.62,19.63,19.61,19.63,71500.0,15.7608,15.7688,15.7527,15.7688,71500.0
2009-07-24 13:40:00,19.64,19.64,19.6,19.61,40100.0,15.7768,15.7768,15.7447,15.7527,40100.0
2009-07-24 13:45:00,19.61,19.62,19.6,19.61,37000.0,15.7527,15.7608,15.7447,15.7527,37000.0
2009-07-24 13:50:00,19.6,19.62,19.59,19.59,53000.0,15.7447,15.7608,15.7367,15.7367,53000.0
2009-07-24 13:55:00,19.59,19.61,19.59,19.61,37900.0,15.7367,15.7527,15.7367,15.7527,37900.0
2009-07-24 14:00:00,19.61,19.63,19.6,19.62,105400.0,15.7527,15.7688,15.7447,15.7608,105400.0
2009-07-24 14:05:00,19.62,19.65,19.62,19.64,76200.0,15.7608,15.7849,15.7608,15.7768,76200.0
2009-07-24 14:10:00,19.64,19.65,19.63,19.64,240400.0,15.7768,15.7849,15.7688,15.7768,240400.0
2009-07-24 14:15:00,19.64,19.65,19.62,19.62,26300.0,15.7768,15.7849,15.7608,15.7608,26300.0
2009-07-24 14:20:00,19.62,19.62,19.59,19.6,84300.0,15.7608,15.7608,15.7367,15.7447,84300.0
2009-07-24 14:25:00,19.59,19.61,19.59,19.6,24400.0,15.7367,15.7527,15.7367,15.7447,24400.0
2009-07-24 14:30:00,19.6,19.63,19.6,19.61,98600.0,15.7447,15.7688,15.7447,15.7527,98600.0
2009-07-24 14:35:00,19.61,19.62,19.6,19.6,5400.0,15.7527,15.7608,15.7447,15.7447,5400.0
2009-07-24 14:40:00,19.6,19.62,19.6,19.62,25100.0,15.7447,15.7608,15.7447,15.7608,25100.0
2009-07-24 14:45:00,19.62,19.65,19.61,19.64,61400.0,15.7608,15.7849,15.7527,15.7768,61400.0
2009-07-24 14:50:00,19.63,19.63,19.58,19.58,45000.0,15.7688,15.7688,15.7286,15.7286,45000.0
2009-07-24 14:55:00,19.58,19.59,19.58,19.59,64100.0,15.7286,15.7367,15.7286,15.7367,64100.0
2009-07-24 15:00:00,19.6,19.62,19.59,19.6,109800.0,15.7447,15.7608,15.7367,15.7447,109800.0
2009-07-24 15:05:00,19.61,19.61,19.6,19.6,59000.0,15.7527,15.7527,15.7447,15.7447,59000.0
2009-07-24 15:10:00,19.6,19.61,19.6,19.61,45100.0,15.7447,15.7527,15.7447,15.7527,45100.0
2009-07-24 15:15:00,19.61,19.61,19.59,19.59,49500.0,15.7527,15.7527,15.7367,15.7367,49500.0
2009-07-24 15:20:00,19.59,19.61,19.58,19.61,85300.0,15.7367,15.7527,15.7286,15.7527,85300.0
2009-07-24 15:25:00,19.6,19.63,19.6,19.62,87500.0,15.7447,15.7688,15.7447,15.7608,87500.0
2009-07-24 15:30:00,19.62,19.62,19.57,19.59,124500.0,15.7608,15.7608,15.7206,15.7367,124500.0
2009-07-24 15:35:00,19.58,19.61,19.58,19.59,149500.0,15.7286,15.7527,15.7286,15.7367,149500.0
2009-07-24 15:40:00,19.59,19.6,19.58,19.6,137500.0,15.7367,15.7447,15.7286,15.7447,137500.0
2009-07-24 15:45:00,19.6,19.65,19.59,19.64,209300.0,15.7447,15.7849,15.7367,15.7768,209300.0
2009-07-24 15:50:00,19.65,19.66,19.63,19.64,361200.0,15.7849,15.7929,15.7688,15.7768,361200.0
2009-07-24 15:55:00,19.64,19.67,19.63,19.67,830100.0,15.7768,15.8009,15.7688,15.8009,830100.0
2009-07-27 11:15:00,19.5,19.51,19.49,19.49,22400.0,15.6644,15.6724,15.6563,15.6563,22400.0
2009-07-27 11:20:00,19.5,19.53,19.49,19.52,42700.0,15.6644,15.6885,15.6563,15.6804,42700.0
2009-07-27 11:25:00,19.53,19.54,19.51,19.53,31400.0,15.6885,15.6965,15.6724,15.6885,31400.0
2009-07-27 11:30:00,19.53,19.56,19.52,19.55,54300.0,15.6885,15.7126,15.6804,15.7045,54300.0
2009-07-27 11:35:00,19.55,19.55,19.52,19.53,15200.0,15.7045,15.7045,15.6804,15.6885,15200.0
2009-07-27 11:40:00,19.52,19.53,19.51,19.52,37000.0,15.6804,15.6885,15.6724,15.6804,37000.0
2009-07-27 11:45:00,19.53,19.55,19.52,19.53,20800.0,15.6885,15.7045,15.6804,15.6885,20800.0
2009-07-27 11:50:00,19.53,19.53,19.51,19.52,18800.0,15.6885,15.6885,15.6724,15.6804,18800.0
2009-07-27 11:55:00,19.51,19.52,19.48,19.48,15400.0,15.6724,15.6804,15.6483,15.6483,15400.0
2009-07-27 12:00:00,19.48,19.49,19.47,19.49,18800.0,15.6483,15.6563,15.6403,15.6563,18800.0
2009-07-27 12:05:00,19.49,19.5,19.48,19.5,27000.0,15.6563,15.6644,15.6483,15.6644,27000.0
2009-07-27 12:10:00,19.49,19.5,19.49,19.49,14100.0,15.6563,15.6644,15.6563,15.6563,14100.0
2009-07-27 12:15:00,19.49,19.52,19.49,19.52,36900.0,15.6563,15.6804,15.6563,15.6804,36900.0
2009-07-27 12:20:00,19.52,19.52,19.49,19.51,46300.0,15.6804,15.6804,15.6563,15.6724,46300.0
2009-07-27 12:25:00,19.5,19.51,19.49,19.5,21000.0,15.6644,15.6724,15.6563,15.6644,21000.0
2009-07-27 12:30:00,19.51,19.51,19.49,19.49,20500.0,15.6724,15.6724,15.6563,15.6563,20500.0
2009-07-27 12:35:00,19.49,19.51,19.49,19.5,28700.0,15.6563,15.6724,15.6563,15.6644,28700.0
2009-07-27 12:40:00,19.5,19.51,19.49,19.49,24100.0,15.6644,15.6724,15.6563,15.6563,24100.0
2009-07-27 12:45:00,19.5,19.5,19.47,19.48,34600.0,15.6644,15.6644,15.6403,15.6483,34600.0
2009-07-27 12:50:00,19.48,19.52,19.48,19.48,35900.0,15.6483,15.6804,15.6483,15.6483,35900.0
2009-07-27 12:55:00,19.48,19.51,19.48,19.5,16000.0,15.6483,15.6724,15.6483,15.6644,16000.0
2009-07-27 13:00:00,19.5,19.51,19.49,19.51,84900.0,15.6644,15.6724,15.6563,15.6724,84900.0
2009-07-27 13:05:00,19.51,19.51,19.5,19.51,51100.0,15.6724,15.6724,15.6644,15.6724,51100.0
2009-07-27 13:10:00,19.51,19.51,19.49,19.5,186600.0,15.6724,15.6724,15.6563,15.6644,186600.0
2009-07-27 13:15:00,19.5,19.51,19.49,19.49,34100.0,15.6644,15.6724,15.6563,15.6563,34100.0
2009-07-27 13:20:00,19.5,19.5,19.48,19.49,514600.0,15.6644,15.6644,15.6483,15.6563,514600.0
2009-07-27 13:25:00,19.48,19.49,19.46,19.47,45800.0,15.6483,15.6563,15.6322,15.6403,45800.0
2009-07-27 13:30:00,19.47,19.48,19.46,19.47,32500.0,15.6403,15.6483,15.6322,15.6403,32500.0
2009-07-27 13:35:00,19.47,19.48,19.47,19.48,32100.0,15.6403,15.6483,15.6403,15.6483,32100.0
2009-07-27 13:40:00,19.47,19.49,19.47,19.48,30100.0,15.6403,15.6563,15.6403,15.6483,30100.0
2009-07-27 13:45:00,19.48,19.51,19.48,19.49,63800.0,15.6483,15.6724,15.6483,15.6563,63800.0
2009-07-27 13:50:00,19.5,19.53,19.5,19.52,53700.0,15.6644,15.6885,15.6644,15.6804,53700.0
2009-07-27 13:55:00,19.52,19.55,19.52,19.53,32400.0,15.6804,15.7045,15.6804,15.6885,32400.0
2009-07-27 14:00:00,19.54,19.54,19.51,19.52,14200.0,15.6965,15.6965,15.6724,15.6804,14200.0
2009-07-27 14:05:00,19.52,19.53,19.51,19.52,17400.0,15.6804,15.6885,15.6724,15.6804,17400.0
2009-07-27 14:10:00,19.53,19.54,19.52,19.53,57700.0,15.6885,15.6965,15.6804,15.6885,57700.0
2009-07-27 14:15:00,19.52,19.56,19.52,19.56,36200.0,15.6804,15.7126,15.6804,15.7126,36200.0
2009-07-27 14:20:00,19.56,19.57,19.54,19.54,43900.0,15.7126,15.7206,15.6965,15.6965,43900.0
2009-07-27 14:25:00,19.54,19.55,19.53,19.55,12000.0,15.6965,15.7045,15.6885,15.7045,12000.0
2009-07-27 14:30:00,19.54,19.55,19.54,19.54,76500.0,15.6965,15.7045,15.6965,15.6965,76500.0
2009-07-27 14:35:00,19.55,19.57,19.54,19.57,52400.0,15.7045,15.7206,15.6965,15.7206,52400.0
2009-07-27 14:40:00,19.57,19.59,19.56,19.59,26800.0,15.7206,15.7367,15.7126,15.7367,26800.0
2009-07-27 14:45:00,19.59,19.6,19.58,19.58,77000.0,15.7367,15.7447,15.7286,15.7286,77000.0
2009-07-27 14:50:00,19.58,19.59,19.56,19.57,17600.0,15.7286,15.7367,15.7126,15.7206,17600.0
2009-07-27 14:55:00,19.57,19.57,19.55,19.56,39800.0,15.7206,15.7206,15.7045,15.7126,39800.0
2009-07-27 15:00:00,19.57,19.58,19.54,19.54,22400.0,15.7206,15.7286,15.6965,15.6965,22400.0
2009-07-27 15:05:00,19.55,19.56,19.54,19.55,42100.0,15.7045,15.7126,15.6965,15.7045,42100.0
2009-07-27 15:10:00,19.55,19.55,19.54,19.55,87400.0,15.7045,15.7045,15.6965,15.7045,87400.0
2009-07-27 15:15:00,19.55,19.56,19.51,19.51,107400.0,15.7045,15.7126,15.6724,15.6724,107400.0
2009-07-27 15:20:00,19.51,19.54,19.5,19.5,86800.0,15.6724,15.6965,15.6644,15.6644,86800.0
2009-07-27 15:25:00,19.5,19.55,19.5,19.53,194400.0,15.6644,15.7045,15.6644,15.6885,194400.0
2009-07-27 15:30:00,19.52,19.53,19.51,19.51,105600.0,15.6804,15.6885,15.6724,15.6724,105600.0
2009-07-27 15:35:00,19.51,19.53,19.5,19.53,217200.0,15.6724,15.6885,15.6644,15.6885,217200.0
2009-07-27 15:40:00,19.52,19.56,19.52,19.54,180500.0,15.6804,15.7126,15.6804,15.6965,180500.0
2009-07-27 15:45:00,19.55,19.55,19.53,19.54,226400.0,15.7045,15.7045,15.6885,15.6965,226400.0
2009-07-27 15:50:00,19.55,19.61,19.54,19.58,162500.0,15.7045,15.7527,15.6965,15.7286,162500.0
2009-07-27 15:55:00,19.58,19.63,19.58,19.63,165800.0,15.7286,15.7688,15.7286,15.7688,165800.0
2009-07-28 09:30:00,19.51,19.56,19.5,19.55,195500.0,15.6724,15.7126,15.6644,15.7045,195500.0
2009-07-28 09:35:00,19.55,19.58,19.53,19.57,240300.0,15.7045,15.7286,15.6885,15.7206,240300.0
2009-07-28 09:40:00,19.58,19.6,19.56,19.59,75800.0,15.7286,15.7447,15.7126,15.7367,75800.0
2009-07-28 09:45:00,19.59,19.61,19.58,19.61,64600.0,15.7367,15.7527,15.7286,15.7527,64600.0
2009-07-28 09:50:00,19.62,19.62,19.58,19.6,43600.0,15.7608,15.7608,15.7286,15.7447,43600.0
2009-07-28 09:55:00,19.61,19.63,19.58,19.61,80400.0,15.7527,15.7688,15.7286,15.7527,80400.0
2009-07-28 10:00:00,19.61,19.61,19.53,19.54,217400.0,15.7527,15.7527,15.6885,15.6965,217400.0
2009-07-28 10:05:00,19.54,19.55,19.52,19.54,271300.0,15.6965,15.7045,15.6804,15.6965,271300.0
2009-07-28 10:10:00,19.54,19.56,19.47,19.49,155400.0,15.6965,15.7126,15.6403,15.6563,155400.0
2009-07-28 10:15:00,19.49,19.51,19.45,19.5,98600.0,15.6563,15.6724,15.6242,15.6644,98600.0
2009-07-28 10:20:00,19.49,19.51,19.49,19.5,54500.0,15.6563,15.6724,15.6563,15.6644,54500.0
2009-07-28 10:25:00,19.5,19.54,19.5,19.53,32400.0,15.6644,15.6965,15.6644,15.6885,32400.0
2009-07-28 10:30:00,19.53,19.54,19.52,19.52,74800.0,15.6885,15.6965,15.6804,15.6804,74800.0
2009-07-28 10:35:00,19.52,19.52,19.5,19.51,64600.0,15.6804,15.6804,15.6644,15.6724,64600.0
2009-07-28 10:40:00,19.5,19.52,19.49,19.52,57000.0,15.6644,15.6804,15.6563,15.6804,57000.0
2009-07-28 10:45:00,19.51,19.55,19.51,19.54,31600.0,15.6724,15.7045,15.6724,15.6965,31600.0
2009-07-28 10:50:00,19.54,19.55,19.52,19.52,30900.0,15.6965,15.7045,15.6804,15.6804,30900.0
2009-07-28 10:55:00,19.52,19.53,19.52,19.53,34100.0,15.6804,15.6885,15.6804,15.6885,34100.0
2009-07-28 11:00:00,19.53,19.53,19.49,19.49,36100.0,15.6885,15.6885,15.6563,15.6563,36100.0
2009-07-28 11:05:00,19.5,19.51,19.47,19.48,71400.0,15.6644,15.6724,15.6403,15.6483,71400.0
2009-07-28 11:10:00,19.48,19.48,19.46,19.47,65100.0,15.6483,15.6483,15.6322,15.6403,65100.0
2009-07-28 11:15:00,19.47,19.48,19.45,19.48,30800.0,15.6403,15.6483,15.6242,15.6483,30800.0
2009-07-28 11:20:00,19.47,19.47,19.45,19.46,32600.0,15.6403,15.6403,15.6242,15.6322,32600.0
2009-07-28 11:25:00,19.46,19.46,19.43,19.43,35400.0,15.6322,15.6322,15.6081,15.6081,35400.0
2009-07-28 11:30:00,19.43,19.44,19.41,19.41,35400.0,15.6081,15.6162,15.5921,15.5921,35400.0
2009-07-28 11:35:00,19.41,19.42,19.39,19.41,48200.0,15.5921,15.6001,15.576,15.5921,48200.0
2009-07-28 11:40:00,19.42,19.43,19.41,19.42,43400.0,15.6001,15.6081,15.5921,15.6001,43400.0
2009-07-28 11:45:00,19.42,19.46,19.42,19.45,41300.0,15.6001,15.6322,15.6001,15.6242,41300.0
2009-07-28 11:50:00,19.45,19.45,19.43,19.45,14500.0,15.6242,15.6242,15.6081,15.6242,14500.0
2009-07-28 11:55:00,19.45,19.47,19.43,19.47,28600.0,15.6242,15.6403,15.6081,15.6403,28600.0
2009-07-28 12:00:00,19.46,19.46,19.44,19.45,20200.0,15.6322,15.6322,15.6162,15.6242,20200.0
2009-07-28 12:05:00,19.46,19.46,19.44,19.46,23700.0,15.6322,15.6322,15.6162,15.6322,23700.0
2009-07-28 12:10:00,19.46,19.49,19.46,19.48,55500.0,15.6322,15.6563,15.6322,15.6483,55500.0
2009-07-28 12:15:00,19.48,19.49,19.48,19.49,8000.0,15.6483,15.6563,15.6483,15.6563,8000.0
2009-07-28 12:20:00,19.49,19.49,19.48,19.48,30200.0,15.6563,15.6563,15.6483,15.6483,30200.0
2009-07-28 12:25:00,19.49,19.49,19.48,19.48,3700.0,15.6563,15.6563,15.6483,15.6483,3700.0
2009-07-28 12:30:00,19.48,19.49,19.47,19.49,17300.0,15.6483,15.6563,15.6403,15.6563,17300.0
2009-07-28 12:35:00,19.49,19.51,19.49,19.5,79900.0,15.6563,15.6724,15.6563,15.6644,79900.0
2009-07-28 12:40:00,19.49,19.5,19.48,19.48,9700.0,15.6563,15.6644,15.6483,15.6483,9700.0
2009-07-28 12:45:00,19.49,19.5,19.48,19.48,21700.0,15.6563,15.6644,15.6483,15.6483,21700.0
2009-07-28 12:50:00,19.48,19.49,19.47,19.49,21000.0,15.6483,15.6563,15.6403,15.6563,21000.0
2009-07-28 12:55:00,19.48,19.49,19.47,19.49,18100.0,15.6483,15.6563,15.6403,15.6563,18100.0
2009-07-28 13:00:00,19.5,19.5,19.48,19.49,13900.0,15.6644,15.6644,15.6483,15.6563,13900.0
2009-07-28 13:05:00,19.48,19.52,19.48,19.52,23500.0,15.6483,15.6804,15.6483,15.6804,23500.0
2009-07-28 13:10:00,19.51,19.56,19.51,19.55,90100.0,15.6724,15.7126,15.6724,15.7045,90100.0
2009-07-28 13:15:00,19.56,19.56,19.55,19.55,34400.0,15.7126,15.7126,15.7045,15.7045,34400.0
2009-07-28 13:20:00,19.55,19.58,19.55,19.58,49100.0,15.7045,15.7286,15.7045,15.7286,49100.0
2009-07-28 13:25:00,19.58,19.59,19.57,19.58,10500.0,15.7286,15.7367,15.7206,15.7286,10500.0
2009-07-28 13:30:00,19.58,19.6,19.58,19.59,96800.0,15.7286,15.7447,15.7286,15.7367,96800.0
2009-07-28 13:35:00,19.58,19.6,19.58,19.6,51800.0,15.7286,15.7447,15.7286,15.7447,51800.0
2009-07-28 13:40:00,19.6,19.6,19.58,19.58,44200.0,15.7447,15.7447,15.7286,15.7286,44200.0
2009-07-28 13:45:00,19.57,19.58,19.56,19.57,12400.0,15.7206,15.7286,15.7126,15.7206,12400.0
2009-07-28 13:50:00,19.58,19.61,19.57,19.61,19000.0,15.7286,15.7527,15.7206,15.7527,19000.0
2009-07-28 13:55:00,19.61,19.63,19.6,19.62,62100.0,15.7527,15.7688,15.7447,15.7608,62100.0
2009-07-28 14:00:00,19.61,19.62,19.59,19.62,55900.0,15.7527,15.7608,15.7367,15.7608,55900.0
2009-07-28 14:05:00,19.62,19.65,19.6,19.65,95800.0,15.7608,15.7849,15.7447,15.7849,95800.0
2009-07-28 14:10:00,19.65,19.66,19.63,19.64,37800.0,15.7849,15.7929,15.7688,15.7768,37800.0
2009-07-28 14:15:00,19.64,19.64,19.63,19.64,30800.0,15.7768,15.7768,15.7688,15.7768,30800.0
2009-07-28 14:20:00,19.63,19.66,19.62,19.64,50400.0,15.7688,15.7929,15.7608,15.7768,50400.0
2009-07-28 14:25:00,19.64,19.65,19.63,19.64,12100.0,15.7768,15.7849,15.7688,15.7768,12100.0
2009-07-28 14:30:00,19.64,19.72,19.64,19.71,156800.0,15.7768,15.8411,15.7768,15.8331,156800.0
2009-07-28 14:35:00,19.7,19.7,19.67,19.68,116800.0,15.825,15.825,15.8009,15.809,116800.0
2009-07-28 14:40:00,19.68,19.7,19.64,19.65,96300.0,15.809,15.825,15.7768,15.7849,96300.0
2009-07-28 14:45:00,19.64,19.65,19.63,19.64,43400.0,15.7768,15.7849,15.7688,15.7768,43400.0
2009-07-28 14:50:00,19.63,19.63,19.6,19.61,58100.0,15.7688,15.7688,15.7447,15.7527,58100.0
2009-07-28 14:55:00,19.6,19.61,19.59,19.59,36300.0,15.7447,15.7527,15.7367,15.7367,36300.0
2009-07-28 15:00:00,19.61,19.61,19.58,19.6,29900.0,15.7527,15.7527,15.7286,15.7447,29900.0
2009-07-28 15:05:00,19.6,19.61,19.58,19.59,239800.0,15.7447,15.7527,15.7286,15.7367,239800.0
2009-07-28 15:10:00,19.58,19.6,19.57,19.6,655300.0,15.7286,15.7447,15.7206,15.7447,655300.0
2009-07-28 15:15:00,19.6,19.61,19.57,19.57,81700.0,15.7447,15.7527,15.7206,15.7206,81700.0
2009-07-28 15:20:00,19.58,19.59,19.56,19.57,61900.0,15.7286,15.7367,15.7126,15.7206,61900.0
2009-07-28 15:25:00,19.57,19.6,19.57,19.59,70000.0,15.7206,15.7447,15.7206,15.7367,70000.0
2009-07-28 15:30:00,19.59,19.61,19.57,19.61,78600.0,15.7367,15.7527,15.7206,15.7527,78600.0
2009-07-28 15:35:00,19.61,19.62,19.59,19.6,100100.0,15.7527,15.7608,15.7367,15.7447,100100.0
2009-07-28 15:40:00,19.6,19.65,19.6,19.65,92100.0,15.7447,15.7849,15.7447,15.7849,92100.0
2009-07-28 15:45:00,19.64,19.68,19.64,19.68,85800.0,15.7768,15.809,15.7768,15.809,85800.0
2009-07-28 15:50:00,19.67,19.68,19.65,19.66,111300.0,15.8009,15.809,15.7849,15.7929,111300.0
2009-07-28 15:55:00,19.65,19.69,19.65,19.68,258400.0,15.7849,15.817,15.7849,15.809,258400.0
2009-07-29 09:30:00,19.59,19.61,19.56,19.58,95200.0,15.7367,15.7527,15.7126,15.7286,95200.0
2009-07-29 09:35:00,19.57,19.57,19.5,19.51,79800.0,15.7206,15.7206,15.6644,15.6724,79800.0
2009-07-29 09:40:00,19.51,19.52,19.46,19.52,53100.0,15.6724,15.6804,15.6322,15.6804,53100.0
2009-07-29 09:45:00,19.52,19.58,19.51,19.53,77600.0,15.6804,15.7286,15.6724,15.6885,77600.0
2009-07-29 09:50:00,19.54,19.55,19.48,19.5,67000.0,15.6965,15.7045,15.6483,15.6644,67000.0
2009-07-29 09:55:00,19.49,19.55,19.48,19.53,58800.0,15.6563,15.7045,15.6483,15.6885,58800.0
2009-07-29 10:00:00,19.54,19.55,19.52,19.55,74500.0,15.6965,15.7045,15.6804,15.7045,74500.0
2009-07-29 10:05:00,19.56,19.61,19.56,19.57,60900.0,15.7126,15.7527,15.7126,15.7206,60900.0
2009-07-29 10:10:00,19.57,19.6,19.56,19.59,70500.0,15.7206,15.7447,15.7126,15.7367,70500.0
2009-07-29 10:15:00,19.59,19.59,19.55,19.56,68500.0,15.7367,15.7367,15.7045,15.7126,68500.0
2009-07-29 10:20:00,19.55,19.56,19.53,19.56,37300.0,15.7045,15.7126,15.6885,15.7126,37300.0
2009-07-29 10:25:00,19.55,19.6,19.55,19.59,38000.0,15.7045,15.7447,15.7045,15.7367,38000.0
2009-07-29 10:30:00,19.58,19.58,19.53,19.55,87600.0,15.7286,15.7286,15.6885,15.7045,87600.0
2009-07-29 10:35:00,19.56,19.56,19.51,19.53,62100.0,15.7126,15.7126,15.6724,15.6885,62100.0
2009-07-29 10:40:00,19.52,19.57,19.52,19.54,99100.0,15.6804,15.7206,15.6804,15.6965,99100.0
2009-07-29 10:45:00,19.54,19.58,19.53,19.56,71800.0,15.6965,15.7286,15.6885,15.7126,71800.0
2009-07-29 10:50:00,19.56,19.59,19.55,19.58,95000.0,15.7126,15.7367,15.7045,15.7286,95000.0
2009-07-29 10:55:00,19.58,19.59,19.54,19.55,138300.0,15.7286,15.7367,15.6965,15.7045,138300.0
2009-07-29 11:00:00,19.55,19.58,19.53,19.53,75900.0,15.7045,15.7286,15.6885,15.6885,75900.0
2009-07-29 11:05:00,19.53,19.58,19.53,19.58,47200.0,15.6885,15.7286,15.6885,15.7286,47200.0
2009-07-29 11:10:00,19.58,19.59,19.55,19.55,48700.0,15.7286,15.7367,15.7045,15.7045,48700.0
2009-07-29 11:15:00,19.54,19.56,19.52,19.53,52900.0,15.6965,15.7126,15.6804,15.6885,52900.0
2009-07-29 11:20:00,19.53,19.54,19.5,19.5,37400.0,15.6885,15.6965,15.6644,15.6644,37400.0
2009-07-29 11:25:00,19.5,19.51,19.49,19.49,65700.0,15.6644,15.6724,15.6563,15.6563,65700.0
2009-07-29 11:30:00,19.49,19.51,19.49,19.49,120200.0,15.6563,15.6724,15.6563,15.6563,120200.0
2009-07-29 11:35:00,19.5,19.5,19.48,19.49,53300.0,15.6644,15.6644,15.6483,15.6563,53300.0
2009-07-29 11:40:00,19.49,19.5,19.47,19.49,145600.0,15.6563,15.6644,15.6403,15.6563,145600.0
2009-07-29 11:45:00,19.49,19.51,19.49,19.5,100000.0,15.6563,15.6724,15.6563,15.6644,100000.0
2009-07-29 11:50:00,19.5,19.52,19.5,19.51,84300.0,15.6644,15.6804,15.6644,15.6724,84300.0
2009-07-29 11:55:00,19.51,19.54,19.51,19.54,73400.0,15.6724,15.6965,15.6724,15.6965,73400.0
2009-07-29 12:00:00,19.53,19.56,19.53,19.54,164900.0,15.6885,15.7126,15.6885,15.6965,164900.0
2009-07-29 12:05:00,19.55,19.55,19.53,19.53,13500.0,15.7045,15.7045,15.6885,15.6885,13500.0
2009-07-29 12:10:00,19.53,19.54,19.53,19.53,13000.0,15.6885,15.6965,15.6885,15.6885,13000.0
2009-07-29 12:15:00,19.53,19.55,19.53,19.55,36700.0,15.6885,15.7045,15.6885,15.7045,36700.0
2009-07-29 12:20:00,19.54,19.55,19.53,19.54,30600.0,15.6965,15.7045,15.6885,15.6965,30600.0
2009-07-29 12:25:00,19.55,19.57,19.54,19.56,52400.0,15.7045,15.7206,15.6965,15.7126,52400.0
2009-07-29 12:30:00,19.57,19.57,19.55,19.56,9100.0,15.7206,15.7206,15.7045,15.7126,9100.0
2009-07-29 12:35:00,19.56,19.6,19.55,19.59,50100.0,15.7126,15.7447,15.7045,15.7367,50100.0
2009-07-29 12:40:00,19.6,19.6,19.59,19.59,12900.0,15.7447,15.7447,15.7367,15.7367,12900.0
2009-07-29 12:45:00,19.59,19.6,19.58,19.58,17800.0,15.7367,15.7447,15.7286,15.7286,17800.0
2009-07-29 12:50:00,19.58,19.59,19.56,19.57,38900.0,15.7286,15.7367,15.7126,15.7206,38900.0
2009-07-29 12:55:00,19.58,19.58,19.57,19.57,8600.0,15.7286,15.7286,15.7206,15.7206,8600.0
2009-07-29 13:00:00,19.57,19.57,19.5,19.52,124800.0,15.7206,15.7206,15.6644,15.6804,124800.0
2009-07-29 13:05:00,19.53,19.54,19.51,19.51,36200.0,15.6885,15.6965,15.6724,15.6724,36200.0
2009-07-29 13:10:00,19.51,19.53,19.49,19.52,45100.0,15.6724,15.6885,15.6563,15.6804,45100.0
2009-07-29 13:15:00,19.51,19.54,19.5,19.53,23600.0,15.6724,15.6965,15.6644,15.6885,23600.0
2009-07-29 13:20:00,19.53,19.53,19.52,19.52,25800.0,15.6885,15.6885,15.6804,15.6804,25800.0
2009-07-29 13:25:00,19.52,19.52,19.48,19.49,47400.0,15.6804,15.6804,15.6483,15.6563,47400.0
2009-07-29 13:30:00,19.48,19.49,19.45,19.45,93200.0,15.6483,15.6563,15.6242,15.6242,93200.0
2009-07-29 13:35:00,19.45,19.5,19.45,19.5,58800.0,15.6242,15.6644,15.6242,15.6644,58800.0
2009-07-29 13:40:00,19.49,19.53,19.49,19.52,69300.0,15.6563,15.6885,15.6563,15.6804,69300.0
2009-07-29 13:45:00,19.53,19.53,19.51,19.52,17700.0,15.6885,15.6885,15.6724,15.6804,17700.0
2009-07-29 13:50:00,19.52,19.53,19.51,19.52,37400.0,15.6804,15.6885,15.6724,15.6804,37400.0
2009-07-29 13:55:00,19.52,19.54,19.51,19.53,23300.0,15.6804,15.6965,15.6724,15.6885,23300.0
2009-07-29 14:00:00,19.53,19.56,19.51,19.55,54100.0,15.6885,15.7126,15.6724,15.7045,54100.0
2009-07-29 14:05:00,19.54,19.55,19.51,19.51,28000.0,15.6965,15.7045,15.6724,15.6724,28000.0
2009-07-29 14:10:00,19.51,19.54,19.5,19.53,78000.0,15.6724,15.6965,15.6644,15.6885,78000.0
2009-07-29 14:15:00,19.52,19.56,19.52,19.54,63100.0,15.6804,15.7126,15.6804,15.6965,63100.0
2009-07-29 14:20:00,19.55,19.55,19.52,19.54,36800.0,15.7045,15.7045,15.6804,15.6965,36800.0
2009-07-29 14:25:00,19.54,19.59,19.53,19.58,58500.0,15.6965,15.7367,15.6885,15.7286,58500.0
2009-07-29 14:30:00,19.58,19.59,19.57,19.58,22400.0,15.7286,15.7367,15.7206,15.7286,22400.0
2009-07-29 14:35:00,19.57,19.58,19.55,19.55,75000.0,15.7206,15.7286,15.7045,15.7045,75000.0
2009-07-29 14:40:00,19.56,19.56,19.53,19.53,123800.0,15.7126,15.7126,15.6885,15.6885,123800.0
2009-07-29 14:45:00,19.53,19.54,19.53,19.54,47800.0,15.6885,15.6965,15.6885,15.6965,47800.0
2009-07-29 14:50:00,19.54,19.56,19.53,19.56,97700.0,15.6965,15.7126,15.6885,15.7126,97700.0
2009-07-29 14:55:00,19.56,19.56,19.53,19.53,84600.0,15.7126,15.7126,15.6885,15.6885,84600.0
2009-07-29 15:00:00,19.53,19.56,19.53,19.56,58000.0,15.6885,15.7126,15.6885,15.7126,58000.0
2009-07-29 15:05:00,19.56,19.57,19.55,19.55,21600.0,15.7126,15.7206,15.7045,15.7045,21600.0
2009-07-29 15:10:00,19.55,19.58,19.55,19.57,73800.0,15.7045,15.7286,15.7045,15.7206,73800.0
2009-07-29 15:15:00,19.56,19.58,19.56,19.57,64100.0,15.7126,15.7286,15.7126,15.7206,64100.0
2009-07-29 15:20:00,19.57,19.59,19.57,19.57,76500.0,15.7206,15.7367,15.7206,15.7206,76500.0
2009-07-29 15:25:00,19.57,19.59,19.57,19.58,79100.0,15.7206,15.7367,15.7206,15.7286,79100.0
2009-07-29 15:30:00,19.58,19.6,19.57,19.59,136100.0,15.7286,15.7447,15.7206,15.7367,136100.0
2009-07-29 15:35:00,19.59,19.64,19.59,19.62,242100.0,15.7367,15.7768,15.7367,15.7608,242100.0
2009-07-29 15:40:00,19.63,19.65,19.61,19.62,139500.0,15.7688,15.7849,15.7527,15.7608,139500.0
2009-07-29 15:45:00,19.62,19.67,19.62,19.64,167700.0,15.7608,15.8009,15.7608,15.7768,167700.0
2009-07-29 15:50:00,19.65,19.65,19.6,19.62,429500.0,15.7849,15.7849,15.7447,15.7608,429500.0
2009-07-29 15:55:00,19.63,19.66,19.62,19.66,275500.0,15.7688,15.7929,15.7608,15.7929,275500.0
2009-07-30 09:30:00,19.83,19.89,19.82,19.87,318600.0,15.9295,15.9777,15.9214,15.9616,318600.0
2009-07-30 09:35:00,19.87,19.9,19.86,19.88,171100.0,15.9616,15.9857,15.9536,15.9696,171100.0
2009-07-30 09:40:00,19.88,19.89,19.86,19.88,76300.0,15.9696,15.9777,15.9536,15.9696,76300.0
2009-07-30 09:45:00,19.88,19.88,19.83,19.85,107600.0,15.9696,15.9696,15.9295,15.9455,107600.0
2009-07-30 09:50:00,19.86,19.92,19.85,19.91,72300.0,15.9536,16.0018,15.9455,15.9937,72300.0
2009-07-30 09:55:00,19.92,20.01,19.92,20.0,409600.0,16.0018,16.0741,16.0018,16.066,409600.0
2009-07-30 10:00:00,20.01,20.02,19.97,19.98,80900.0,16.0741,16.0821,16.0419,16.05,80900.0
2009-07-30 10:05:00,19.98,20.05,19.97,20.04,2255700.0,16.05,16.1062,16.0419,16.0982,2255700.0
2009-07-30 10:10:00,20.04,20.06,20.0,20.0,1223000.0,16.0982,16.1142,16.066,16.066,1223000.0
2009-07-30 10:15:00,20.0,20.01,20.0,20.0,141900.0,16.066,16.0741,16.066,16.066,141900.0
2009-07-30 10:20:00,20.0,20.02,19.95,19.96,134500.0,16.066,16.0821,16.0259,16.0339,134500.0
2009-07-30 10:25:00,19.96,20.0,19.96,20.0,76300.0,16.0339,16.066,16.0339,16.066,76300.0
2009-07-30 10:30:00,20.0,20.01,19.98,20.01,102100.0,16.066,16.0741,16.05,16.0741,102100.0
2009-07-30 10:35:00,20.0,20.04,20.0,20.04,69200.0,16.066,16.0982,16.066,16.0982,69200.0
2009-07-30 10:40:00,20.04,20.05,20.0,20.01,86400.0,16.0982,16.1062,16.066,16.0741,86400.0
2009-07-30 10:45:00,20.02,20.02,20.0,20.01,58400.0,16.0821,16.0821,16.066,16.0741,58400.0
2009-07-30 10:50:00,20.01,20.02,19.97,19.99,175600.0,16.0741,16.0821,16.0419,16.058,175600.0
2009-07-30 10:55:00,19.99,20.0,19.98,20.0,158800.0,16.058,16.066,16.05,16.066,158800.0
2009-07-30 11:00:00,20.0,20.01,19.98,19.98,118100.0,16.066,16.0741,16.05,16.05,118100.0
2009-07-30 11:05:00,19.98,20.0,19.95,19.95,47700.0,16.05,16.066,16.0259,16.0259,47700.0
2009-07-30 11:10:00,19.96,19.98,19.95,19.98,88500.0,16.0339,16.05,16.0259,16.05,88500.0
2009-07-30 11:15:00,19.97,19.98,19.96,19.96,89400.0,16.0419,16.05,16.0339,16.0339,89400.0
2009-07-30 11:20:00,19.96,19.97,19.94,19.96,41700.0,16.0339,16.0419,16.0178,16.0339,41700.0
2009-07-30 11:25:00,19.95,19.95,19.92,19.92,31000.0,16.0259,16.0259,16.0018,16.0018,31000.0
2009-07-30 11:30:00,19.93,19.94,19.92,19.92,55700.0,16.0098,16.0178,16.0018,16.0018,55700.0
2009-07-30 11:35:00,19.92,19.93,19.91,19.91,53900.0,16.0018,16.0098,15.9937,15.9937,53900.0
2009-07-30 11:40:00,19.91,19.92,19.89,19.9,62800.0,15.9937,16.0018,15.9777,15.9857,62800.0
2009-07-30 11:45:00,19.89,19.91,19.89,19.9,135000.0,15.9777,15.9937,15.9777,15.9857,135000.0
2009-07-30 11:50:00,19.9,19.91,19.88,19.88,103300.0,15.9857,15.9937,15.9696,15.9696,103300.0
2009-07-30 11:55:00,19.87,19.89,19.85,19.85,59400.0,15.9616,15.9777,15.9455,15.9455,59400.0
2009-07-30 12:00:00,19.85,19.86,19.84,19.86,88500.0,15.9455,15.9536,15.9375,15.9536,88500.0
2009-07-30 12:05:00,19.86,19.87,19.86,19.86,69000.0,15.9536,15.9616,15.9536,15.9536,69000.0
2009-07-30 12:10:00,19.86,19.86,19.83,19.83,34300.0,15.9536,15.9536,15.9295,15.9295,34300.0
2009-07-30 12:15:00,19.84,19.87,19.84,19.86,80800.0,15.9375,15.9616,15.9375,15.9536,80800.0
2009-07-30 12:20:00,19.86,19.87,19.85,19.85,90100.0,15.9536,15.9616,15.9455,15.9455,90100.0
2009-07-30 12:25:00,19.86,19.87,19.84,19.84,81000.0,15.9536,15.9616,15.9375,15.9375,81000.0
2009-07-30 12:30:00,19.85,19.89,19.84,19.89,48600.0,15.9455,15.9777,15.9375,15.9777,48600.0
2009-07-30 12:35:00,19.89,19.89,19.85,19.86,63900.0,15.9777,15.9777,15.9455,15.9536,63900.0
2009-07-30 12:40:00,19.87,19.88,19.86,19.86,52900.0,15.9616,15.9696,15.9536,15.9536,52900.0
2009-07-30 12:45:00,19.86,19.87,19.85,19.86,36900.0,15.9536,15.9616,15.9455,15.9536,36900.0
2009-07-30 12:50:00,19.87,19.87,19.85,19.85,76400.0,15.9616,15.9616,15.9455,15.9455,76400.0
2009-07-30 12:55:00,19.86,19.86,19.84,19.85,27700.0,15.9536,15.9536,15.9375,15.9455,27700.0
2009-07-30 13:00:00,19.85,19.91,19.83,19.88,159100.0,15.9455,15.9937,15.9295,15.9696,159100.0
2009-07-30 13:05:00,19.88,19.9,19.87,19.89,81400.0,15.9696,15.9857,15.9616,15.9777,81400.0
2009-07-30 13:10:00,19.9,19.9,19.88,19.88,63300.0,15.9857,15.9857,15.9696,15.9696,63300.0
2009-07-30 13:15:00,19.88,19.88,19.86,19.88,61500.0,15.9696,15.9696,15.9536,15.9696,61500.0
2009-07-30 13:20:00,19.88,19.91,19.88,19.9,45000.0,15.9696,15.9937,15.9696,15.9857,45000.0
2009-07-30 13:25:00,19.89,19.9,19.88,19.89,24900.0,15.9777,15.9857,15.9696,15.9777,24900.0
2009-07-30 13:30:00,19.89,19.92,19.89,19.92,33500.0,15.9777,16.0018,15.9777,16.0018,33500.0
2009-07-30 13:35:00,19.91,19.92,19.91,19.91,39100.0,15.9937,16.0018,15.9937,15.9937,39100.0
2009-07-30 13:40:00,19.91,19.92,19.9,19.91,14200.0,15.9937,16.0018,15.9857,15.9937,14200.0
2009-07-30 13:45:00,19.91,19.92,19.91,19.91,45300.0,15.9937,16.0018,15.9937,15.9937,45300.0
2009-07-30 13:50:00,19.9,19.93,19.9,19.92,27000.0,15.9857,16.0098,15.9857,16.0018,27000.0
2009-07-30 13:55:00,19.92,19.92,19.86,19.86,24600.0,16.0018,16.0018,15.9536,15.9536,24600.0
2009-07-30 14:00:00,19.87,19.88,19.86,19.88,50800.0,15.9616,15.9696,15.9536,15.9696,50800.0
2009-07-30 14:05:00,19.88,19.88,19.85,19.85,40200.0,15.9696,15.9696,15.9455,15.9455,40200.0
2009-07-30 14:10:00,19.85,19.86,19.84,19.86,95100.0,15.9455,15.9536,15.9375,15.9536,95100.0
2009-07-30 14:15:00,19.86,19.86,19.84,19.85,53300.0,15.9536,15.9536,15.9375,15.9455,53300.0
2009-07-30 14:20:00,19.84,19.87,19.83,19.87,72200.0,15.9375,15.9616,15.9295,15.9616,72200.0
2009-07-30 14:25:00,19.87,19.88,19.86,19.87,33500.0,15.9616,15.9696,15.9536,15.9616,33500.0
2009-07-30 14:30:00,19.88,19.88,19.87,19.87,112100.0,15.9696,15.9696,15.9616,15.9616,112100.0
2009-07-30 14:35:00,19.87,19.91,19.87,19.9,114000.0,15.9616,15.9937,15.9616,15.9857,114000.0
2009-07-30 14:40:00,19.9,19.92,19.9,19.91,202300.0,15.9857,16.0018,15.9857,15.9937,202300.0
2009-07-30 14:45:00,19.91,19.92,19.9,19.9,34600.0,15.9937,16.0018,15.9857,15.9857,34600.0
2009-07-30 14:50:00,19.89,19.91,19.88,19.91,169400.0,15.9777,15.9937,15.9696,15.9937,169400.0
2009-07-30 14:55:00,19.91,19.92,19.9,19.9,42400.0,15.9937,16.0018,15.9857,15.9857,42400.0
2009-07-30 15:00:00,19.9,19.94,19.9,19.93,58900.0,15.9857,16.0178,15.9857,16.0098,58900.0
2009-07-30 15:05:00,19.93,19.94,19.92,19.93,103200.0,16.0098,16.0178,16.0018,16.0098,103200.0
2009-07-30 15:10:00,19.94,19.94,19.91,19.91,61200.0,16.0178,16.0178,15.9937,15.9937,61200.0
2009-07-30 15:15:00,19.92,19.92,19.9,19.92,59300.0,16.0018,16.0018,15.9857,16.0018,59300.0
2009-07-30 15:20:00,19.92,19.93,19.91,19.91,120600.0,16.0018,16.0098,15.9937,15.9937,120600.0
2009-07-30 15:25:00,19.9,19.91,19.88,19.9,78300.0,15.9857,15.9937,15.9696,15.9857,78300.0
2009-07-30 15:30:00,19.91,19.91,19.87,19.87,51000.0,15.9937,15.9937,15.9616,15.9616,51000.0
2009-07-30 15:35:00,19.86,19.86,19.82,19.84,209900.0,15.9536,15.9536,15.9214,15.9375,209900.0
2009-07-30 15:40:00,19.83,19.84,19.73,19.76,315100.0,15.9295,15.9375,15.8491,15.8732,315100.0
2009-07-30 15:45:00,19.77,19.8,19.75,19.78,380600.0,15.8813,15.9054,15.8652,15.8893,380600.0
2009-07-30 15:50:00,19.78,19.81,19.76,19.76,322900.0,15.8893,15.9134,15.8732,15.8732,322900.0
2009-07-30 15:55:00,19.76,19.77,19.73,19.77,494800.0,15.8732,15.8813,15.8491,15.8813,494800.0
2009-07-31 09:30:00,19.78,19.82,19.75,19.81,206200.0,15.8893,15.9214,15.8652,15.9134,206200.0
2009-07-31 09:35:00,19.82,19.84,19.77,19.77,175900.0,15.9214,15.9375,15.8813,15.8813,175900.0
2009-07-31 09:40:00,19.78,19.86,19.77,19.82,206400.0,15.8893,15.9536,15.8813,15.9214,206400.0
2009-07-31 09:45:00,19.82,19.88,19.81,19.85,164200.0,15.9214,15.9696,15.9134,15.9455,164200.0
2009-07-31 09:50:00,19.85,19.86,19.79,19.81,152300.0,15.9455,15.9536,15.8973,15.9134,152300.0
2009-07-31 09:55:00,19.8,19.81,19.75,19.76,93800.0,15.9054,15.9134,15.8652,15.8732,93800.0
2009-07-31 10:00:00,19.76,19.76,19.67,19.73,131500.0,15.8732,15.8732,15.8009,15.8491,131500.0
2009-07-31 10:05:00,19.72,19.75,19.68,19.74,542200.0,15.8411,15.8652,15.809,15.8572,542200.0
2009-07-31 10:10:00,19.75,19.79,19.74,19.77,483900.0,15.8652,15.8973,15.8572,15.8813,483900.0
2009-07-31 10:15:00,19.77,19.82,19.77,19.8,142400.0,15.8813,15.9214,15.8813,15.9054,142400.0
2009-07-31 10:20:00,19.79,19.84,19.79,19.84,91300.0,15.8973,15.9375,15.8973,15.9375,91300.0
2009-07-31 10:25:00,19.83,19.84,19.81,19.81,163600.0,15.9295,15.9375,15.9134,15.9134,163600.0
2009-07-31 10:30:00,19.82,19.84,19.82,19.84,66300.0,15.9214,15.9375,15.9214,15.9375,66300.0
2009-07-31 10:35:00,19.83,19.83,19.79,19.81,24900.0,15.9295,15.9295,15.8973,15.9134,24900.0
2009-07-31 10:40:00,19.82,19.88,19.82,19.88,30400.0,15.9214,15.9696,15.9214,15.9696,30400.0
2009-07-31 10:45:00,19.88,19.89,19.86,19.86,152600.0,15.9696,15.9777,15.9536,15.9536,152600.0
2009-07-31 10:50:00,19.86,19.88,19.85,19.87,46500.0,15.9536,15.9696,15.9455,15.9616,46500.0
2009-07-31 10:55:00,19.87,19.89,19.85,19.86,33400.0,15.9616,15.9777,15.9455,15.9536,33400.0
2009-07-31 11:00:00,19.86,19.88,19.85,19.86,116800.0,15.9536,15.9696,15.9455,15.9536,116800.0
2009-07-31 11:05:00,19.86,19.86,19.84,19.84,46000.0,15.9536,15.9536,15.9375,15.9375,46000.0
2009-07-31 11:10:00,19.84,19.87,19.84,19.86,20600.0,15.9375,15.9616,15.9375,15.9536,20600.0
2009-07-31 11:15:00,19.86,19.86,19.8,19.8,55100.0,15.9536,15.9536,15.9054,15.9054,55100.0
2009-07-31 11:20:00,19.81,19.82,19.79,19.8,27000.0,15.9134,15.9214,15.8973,15.9054,27000.0
2009-07-31 11:25:00,19.8,19.83,19.8,19.81,19100.0,15.9054,15.9295,15.9054,15.9134,19100.0
2009-07-31 11:30:00,19.81,19.83,19.78,19.83,94100.0,15.9134,15.9295,15.8893,15.9295,94100.0
2009-07-31 11:35:00,19.84,19.85,19.82,19.84,203400.0,15.9375,15.9455,15.9214,15.9375,203400.0
2009-07-31 11:40:00,19.83,19.86,19.83,19.85,59800.0,15.9295,15.9536,15.9295,15.9455,59800.0
2009-07-31 11:45:00,19.84,19.85,19.83,19.83,19900.0,15.9375,15.9455,15.9295,15.9295,19900.0
2009-07-31 11:50:00,19.83,19.86,19.83,19.86,50500.0,15.9295,15.9536,15.9295,15.9536,50500.0
2009-07-31 11:55:00,19.86,19.86,19.83,19.84,18300.0,15.9536,15.9536,15.9295,15.9375,18300.0
2009-07-31 12:00:00,19.84,19.86,19.82,19.83,57600.0,15.9375,15.9536,15.9214,15.9295,57600.0
2009-07-31 12:05:00,19.82,19.83,19.82,19.82,59200.0,15.9214,15.9295,15.9214,15.9214,59200.0
2009-07-31 12:10:00,19.82,19.83,19.81,19.81,23600.0,15.9214,15.9295,15.9134,15.9134,23600.0
2009-07-31 12:15:00,19.81,19.81,19.79,19.81,57200.0,15.9134,15.9134,15.8973,15.9134,57200.0
2009-07-31 12:20:00,19.8,19.84,19.8,19.84,39800.0,15.9054,15.9375,15.9054,15.9375,39800.0
2009-07-31 12:25:00,19.84,19.85,19.83,19.84,21800.0,15.9375,15.9455,15.9295,15.9375,21800.0
2009-07-31 12:30:00,19.84,19.85,19.8,19.81,27300.0,15.9375,15.9455,15.9054,15.9134,27300.0
2009-07-31 12:35:00,19.81,19.82,19.8,19.81,14600.0,15.9134,15.9214,15.9054,15.9134,14600.0
2009-07-31 12:40:00,19.8,19.81,19.78,19.79,28300.0,15.9054,15.9134,15.8893,15.8973,28300.0
2009-07-31 12:45:00,19.8,19.8,19.79,19.8,13100.0,15.9054,15.9054,15.8973,15.9054,13100.0
2009-07-31 12:50:00,19.79,19.8,19.79,19.8,16900.0,15.8973,15.9054,15.8973,15.9054,16900.0
2009-07-31 12:55:00,19.8,19.82,19.79,19.82,37700.0,15.9054,15.9214,15.8973,15.9214,37700.0
2009-07-31 13:00:00,19.81,19.81,19.79,19.8,22200.0,15.9134,15.9134,15.8973,15.9054,22200.0
2009-07-31 13:05:00,19.8,19.82,19.8,19.82,25000.0,15.9054,15.9214,15.9054,15.9214,25000.0
2009-07-31 13:10:00,19.81,19.82,19.8,19.81,11600.0,15.9134,15.9214,15.9054,15.9134,11600.0
2009-07-31 13:15:00,19.81,19.81,19.8,19.81,2600.0,15.9134,15.9134,15.9054,15.9134,2600.0
2009-07-31 13:20:00,19.81,19.81,19.79,19.79,191000.0,15.9134,15.9134,15.8973,15.8973,191000.0
2009-07-31 13:25:00,19.8,19.82,19.8,19.82,68900.0,15.9054,15.9214,15.9054,15.9214,68900.0
2009-07-31 13:30:00,19.83,19.84,19.83,19.83,48100.0,15.9295,15.9375,15.9295,15.9295,48100.0
2009-07-31 13:35:00,19.82,19.83,19.82,19.83,22900.0,15.9214,15.9295,15.9214,15.9295,22900.0
2009-07-31 13:40:00,19.83,19.85,19.81,19.84,30100.0,15.9295,15.9455,15.9134,15.9375,30100.0
2009-07-31 13:45:00,19.84,19.86,19.84,19.86,42400.0,15.9375,15.9536,15.9375,15.9536,42400.0
2009-07-31 13:50:00,19.86,19.86,19.84,19.84,8700.0,15.9536,15.9536,15.9375,15.9375,8700.0
2009-07-31 13:55:00,19.85,19.85,19.83,19.84,10700.0,15.9455,15.9455,15.9295,15.9375,10700.0
2009-07-31 14:00:00,19.83,19.86,19.83,19.85,9200.0,15.9295,15.9536,15.9295,15.9455,9200.0
2009-07-31 14:05:00,19.85,19.85,19.82,19.83,35000.0,15.9455,15.9455,15.9214,15.9295,35000.0
2009-07-31 14:10:00,19.84,19.88,19.84,19.86,129000.0,15.9375,15.9696,15.9375,15.9536,129000.0
2009-07-31 14:15:00,19.87,19.87,19.86,19.87,18500.0,15.9616,15.9616,15.9536,15.9616,18500.0
2009-07-31 14:20:00,19.87,19.88,19.84,19.84,21500.0,15.9616,15.9696,15.9375,15.9375,21500.0
2009-07-31 14:25:00,19.84,19.86,19.83,19.84,40400.0,15.9375,15.9536,15.9295,15.9375,40400.0
2009-07-31 14:30:00,19.84,19.85,19.83,19.84,26200.0,15.9375,15.9455,15.9295,15.9375,26200.0
2009-07-31 14:35:00,19.84,19.84,19.79,19.81,90200.0,15.9375,15.9375,15.8973,15.9134,90200.0
2009-07-31 14:40:00,19.8,19.81,19.76,19.78,68400.0,15.9054,15.9134,15.8732,15.8893,68400.0
2009-07-31 14:45:00,19.77,19.78,19.75,19.77,78300.0,15.8813,15.8893,15.8652,15.8813,78300.0
2009-07-31 14:50:00,19.76,19.78,19.76,19.77,32400.0,15.8732,15.8893,15.8732,15.8813,32400.0
2009-07-31 14:55:00,19.76,19.77,19.75,19.77,36600.0,15.8732,15.8813,15.8652,15.8813,36600.0
2009-07-31 15:00:00,19.76,19.77,19.75,19.75,39500.0,15.8732,15.8813,15.8652,15.8652,39500.0
2009-07-31 15:05:00,19.76,19.78,19.76,19.77,35500.0,15.8732,15.8893,15.8732,15.8813,35500.0
2009-07-31 15:10:00,19.77,19.78,19.76,19.77,49400.0,15.8813,15.8893,15.8732,15.8813,49400.0
2009-07-31 15:15:00,19.76,19.79,19.76,19.79,83800.0,15.8732,15.8973,15.8732,15.8973,83800.0
2009-07-31 15:20:00,19.78,19.83,19.78,19.82,62300.0,15.8893,15.9295,15.8893,15.9214,62300.0
2009-07-31 15:25:00,19.81,19.85,19.81,19.82,41300.0,15.9134,15.9455,15.9134,15.9214,41300.0
2009-07-31 15:30:00,19.82,19.82,19.78,19.8,100300.0,15.9214,15.9214,15.8893,15.9054,100300.0
2009-07-31 15:35:00,19.79,19.8,19.76,19.77,26800.0,15.8973,15.9054,15.8732,15.8813,26800.0
2009-07-31 15:40:00,19.76,19.76,19.72,19.73,108800.0,15.8732,15.8732,15.8411,15.8491,108800.0
2009-07-31 15:45:00,19.73,19.76,19.72,19.74,219400.0,15.8491,15.8732,15.8411,15.8572,219400.0
2009-07-31 15:50:00,19.74,19.74,19.68,19.72,398600.0,15.8572,15.8572,15.809,15.8411,398600.0
2009-07-31 15:55:00,19.72,19.75,19.7,19.7,366100.0,15.8411,15.8652,15.825,15.825,366100.0
2009-08-03 09:30:00,19.93,19.96,19.89,19.94,252500.0,16.0098,16.0339,15.9777,16.0178,252500.0
2009-08-03 09:35:00,19.94,19.97,19.89,19.92,141700.0,16.0178,16.0419,15.9777,16.0018,141700.0
2009-08-03 09:40:00,19.9,19.91,19.79,19.83,188000.0,15.9857,15.9937,15.8973,15.9295,188000.0
2009-08-03 09:45:00,19.83,19.85,19.82,19.83,93000.0,15.9295,15.9455,15.9214,15.9295,93000.0
2009-08-03 09:50:00,19.83,19.83,19.78,19.81,159200.0,15.9295,15.9295,15.8893,15.9134,159200.0
2009-08-03 09:55:00,19.8,19.84,19.8,19.82,51300.0,15.9054,15.9375,15.9054,15.9214,51300.0
2009-08-03 10:00:00,19.83,19.9,19.83,19.89,302700.0,15.9295,15.9857,15.9295,15.9777,302700.0
2009-08-03 10:05:00,19.89,19.92,19.82,19.82,248600.0,15.9777,16.0018,15.9214,15.9214,248600.0
2009-08-03 10:10:00,19.81,19.91,19.81,19.9,95900.0,15.9134,15.9937,15.9134,15.9857,95900.0
2009-08-03 10:15:00,19.91,19.92,19.86,19.88,157000.0,15.9937,16.0018,15.9536,15.9696,157000.0
2009-08-03 10:20:00,19.88,19.89,19.85,19.86,88200.0,15.9696,15.9777,15.9455,15.9536,88200.0
2009-08-03 10:25:00,19.87,19.91,19.86,19.9,98300.0,15.9616,15.9937,15.9536,15.9857,98300.0
2009-08-03 10:30:00,19.9,19.94,19.9,19.92,170500.0,15.9857,16.0178,15.9857,16.0018,170500.0
2009-08-03 10:35:00,19.91,19.92,19.9,19.91,83300.0,15.9937,16.0018,15.9857,15.9937,83300.0
2009-08-03 10:40:00,19.92,19.92,19.89,19.9,274000.0,16.0018,16.0018,15.9777,15.9857,274000.0
2009-08-03 10:45:00,19.9,19.92,19.9,19.92,84600.0,15.9857,16.0018,15.9857,16.0018,84600.0
2009-08-03 10:50:00,19.92,19.92,19.89,19.9,112600.0,16.0018,16.0018,15.9777,15.9857,112600.0
2009-08-03 10:55:00,19.89,19.91,19.84,19.85,180500.0,15.9777,15.9937,15.9375,15.9455,180500.0
2009-08-03 11:00:00,19.86,19.87,19.84,19.85,182500.0,15.9536,15.9616,15.9375,15.9455,182500.0
2009-08-03 11:05:00,19.86,19.87,19.84,19.87,194500.0,15.9536,15.9616,15.9375,15.9616,194500.0
2009-08-03 11:10:00,19.86,19.87,19.85,19.85,132900.0,15.9536,15.9616,15.9455,15.9455,132900.0
2009-08-03 11:15:00,19.84,19.84,19.81,19.82,163500.0,15.9375,15.9375,15.9134,15.9214,163500.0
2009-08-03 11:20:00,19.82,19.85,19.8,19.85,209600.0,15.9214,15.9455,15.9054,15.9455,209600.0
2009-08-03 11:25:00,19.85,19.86,19.81,19.82,287500.0,15.9455,15.9536,15.9134,15.9214,287500.0
2009-08-03 11:30:00,19.82,19.84,19.81,19.82,91300.0,15.9214,15.9375,15.9134,15.9214,91300.0
2009-08-03 11:35:00,19.83,19.84,19.82,19.83,247000.0,15.9295,15.9375,15.9214,15.9295,247000.0
2009-08-03 11:40:00,19.84,19.85,19.82,19.85,85400.0,15.9375,15.9455,15.9214,15.9455,85400.0
2009-08-03 11:45:00,19.86,19.89,19.84,19.89,301900.0,15.9536,15.9777,15.9375,15.9777,301900.0
2009-08-03 11:50:00,19.89,19.89,19.85,19.85,168600.0,15.9777,15.9777,15.9455,15.9455,168600.0
2009-08-03 11:55:00,19.86,19.89,19.84,19.89,110500.0,15.9536,15.9777,15.9375,15.9777,110500.0
2009-08-03 12:00:00,19.89,19.9,19.87,19.89,195100.0,15.9777,15.9857,15.9616,15.9777,195100.0
2009-08-03 12:05:00,19.89,19.91,19.88,19.89,199000.0,15.9777,15.9937,15.9696,15.9777,199000.0
2009-08-03 12:10:00,19.89,19.9,19.88,19.88,101900.0,15.9777,15.9857,15.9696,15.9696,101900.0
2009-08-03 12:15:00,19.87,19.89,19.87,19.89,217200.0,15.9616,15.9777,15.9616,15.9777,217200.0
2009-08-03 12:20:00,19.89,19.89,19.87,19.88,100500.0,15.9777,15.9777,15.9616,15.9696,100500.0
2009-08-03 12:25:00,19.89,19.89,19.87,19.88,15800.0,15.9777,15.9777,15.9616,15.9696,15800.0
2009-08-03 12:30:00,19.88,19.9,19.88,19.88,57300.0,15.9696,15.9857,15.9696,15.9696,57300.0
2009-08-03 12:35:00,19.89,19.89,19.84,19.87,112500.0,15.9777,15.9777,15.9375,15.9616,112500.0
2009-08-03 12:40:00,19.87,19.88,19.86,19.88,20700.0,15.9616,15.9696,15.9536,15.9696,20700.0
2009-08-03 12:45:00,19.88,19.9,19.87,19.9,12600.0,15.9696,15.9857,15.9616,15.9857,12600.0
2009-08-03 12:50:00,19.89,19.9,19.88,19.9,75600.0,15.9777,15.9857,15.9696,15.9857,75600.0
2009-08-03 12:55:00,19.9,19.9,19.87,19.88,41200.0,15.9857,15.9857,15.9616,15.9696,41200.0
2009-08-03 13:00:00,19.89,19.92,19.89,19.91,22100.0,15.9777,16.0018,15.9777,15.9937,22100.0
2009-08-03 13:05:00,19.92,19.93,19.89,19.91,29900.0,16.0018,16.0098,15.9777,15.9937,29900.0
2009-08-03 13:10:00,19.91,19.91,19.9,19.9,19000.0,15.9937,15.9937,15.9857,15.9857,19000.0
2009-08-03 13:15:00,19.89,19.91,19.88,19.9,51800.0,15.9777,15.9937,15.9696,15.9857,51800.0
2009-08-03 13:20:00,19.91,19.91,19.89,19.91,10400.0,15.9937,15.9937,15.9777,15.9937,10400.0
2009-08-03 13:25:00,19.9,19.91,19.89,19.91,54800.0,15.9857,15.9937,15.9777,15.9937,54800.0
2009-08-03 13:30:00,19.91,19.93,19.9,19.93,50700.0,15.9937,16.0098,15.9857,16.0098,50700.0
2009-08-03 13:35:00,19.92,19.93,19.91,19.92,17600.0,16.0018,16.0098,15.9937,16.0018,17600.0
2009-08-03 13:40:00,19.92,19.93,19.92,19.93,15500.0,16.0018,16.0098,16.0018,16.0098,15500.0
2009-08-03 13:45:00,19.92,19.93,19.92,19.93,7500.0,16.0018,16.0098,16.0018,16.0098,7500.0
2009-08-03 13:50:00,19.93,19.93,19.91,19.92,48600.0,16.0098,16.0098,15.9937,16.0018,48600.0
2009-08-03 13:55:00,19.92,19.92,19.91,19.92,8500.0,16.0018,16.0018,15.9937,16.0018,8500.0
2009-08-03 14:00:00,19.92,19.95,19.92,19.94,56000.0,16.0018,16.0259,16.0018,16.0178,56000.0
2009-08-03 14:05:00,19.95,19.95,19.93,19.94,27300.0,16.0259,16.0259,16.0098,16.0178,27300.0
2009-08-03 14:10:00,19.94,19.96,19.93,19.94,72000.0,16.0178,16.0339,16.0098,16.0178,72000.0
2009-08-03 14:15:00,19.95,19.95,19.94,19.95,30300.0,16.0259,16.0259,16.0178,16.0259,30300.0
2009-08-03 14:20:00,19.95,19.96,19.94,19.96,79700.0,16.0259,16.0339,16.0178,16.0339,79700.0
2009-08-03 14:25:00,19.96,19.96,19.93,19.93,50900.0,16.0339,16.0339,16.0098,16.0098,50900.0
2009-08-03 14:30:00,19.93,19.94,19.92,19.92,36500.0,16.0098,16.0178,16.0018,16.0018,36500.0
2009-08-03 14:35:00,19.91,19.94,19.91,19.93,25400.0,15.9937,16.0178,15.9937,16.0098,25400.0
2009-08-03 14:40:00,19.93,19.95,19.92,19.95,42200.0,16.0098,16.0259,16.0018,16.0259,42200.0
2009-08-03 14:45:00,19.95,19.95,19.93,19.93,20100.0,16.0259,16.0259,16.0098,16.0098,20100.0
2009-08-03 14:50:00,19.93,19.94,19.92,19.94,39100.0,16.0098,16.0178,16.0018,16.0178,39100.0
2009-08-03 14:55:00,19.94,19.94,19.91,19.91,37400.0,16.0178,16.0178,15.9937,15.9937,37400.0
2009-08-03 15:00:00,19.92,19.94,19.91,19.92,42700.0,16.0018,16.0178,15.9937,16.0018,42700.0
2009-08-03 15:05:00,19.93,19.93,19.91,19.93,28400.0,16.0098,16.0098,15.9937,16.0098,28400.0
2009-08-03 15:10:00,19.93,19.94,19.92,19.94,40300.0,16.0098,16.0178,16.0018,16.0178,40300.0
2009-08-03 15:15:00,19.94,19.94,19.92,19.94,19200.0,16.0178,16.0178,16.0018,16.0178,19200.0
2009-08-03 15:20:00,19.93,19.94,19.92,19.92,21600.0,16.0098,16.0178,16.0018,16.0018,21600.0
2009-08-03 15:25:00,19.92,19.95,19.92,19.92,93900.0,16.0018,16.0259,16.0018,16.0018,93900.0
2009-08-03 15:30:00,19.93,19.93,19.9,19.92,56300.0,16.0098,16.0098,15.9857,16.0018,56300.0
2009-08-03 15:35:00,19.92,19.94,19.91,19.92,54000.0,16.0018,16.0178,15.9937,16.0018,54000.0
2009-08-03 15:40:00,19.91,19.93,19.9,19.9,74400.0,15.9937,16.0098,15.9857,15.9857,74400.0
2009-08-03 15:45:00,19.9,19.92,19.88,19.91,88000.0,15.9857,16.0018,15.9696,15.9937,88000.0
2009-08-03 15:50:00,19.91,19.94,19.91,19.93,35300.0,15.9937,16.0178,15.9937,16.0098,35300.0
2009-08-03 15:55:00,19.93,19.95,19.9,19.95,160200.0,16.0098,16.0259,15.9857,16.0259,160200.0
2009-08-04 09:30:00,19.85,19.9,19.82,19.85,231700.0,15.9455,15.9857,15.9214,15.9455,231700.0
2009-08-04 09:35:00,19.86,19.88,19.84,19.87,71100.0,15.9536,15.9696,15.9375,15.9616,71100.0
2009-08-04 09:40:00,19.87,19.88,19.85,19.86,93200.0,15.9616,15.9696,15.9455,15.9536,93200.0
2009-08-04 09:45:00,19.87,19.88,19.83,19.85,118900.0,15.9616,15.9696,15.9295,15.9455,118900.0
2009-08-04 09:50:00,19.84,19.86,19.83,19.85,42700.0,15.9375,15.9536,15.9295,15.9455,42700.0
2009-08-04 09:55:00,19.85,19.88,19.84,19.87,55000.0,15.9455,15.9696,15.9375,15.9616,55000.0
2009-08-04 10:00:00,19.88,19.92,19.85,19.89,538400.0,15.9696,16.0018,15.9455,15.9777,538400.0
2009-08-04 10:05:00,19.89,19.89,19.86,19.86,66700.0,15.9777,15.9777,15.9536,15.9536,66700.0
2009-08-04 10:10:00,19.86,19.9,19.85,19.89,90000.0,15.9536,15.9857,15.9455,15.9777,90000.0
2009-08-04 10:15:00,19.88,19.89,19.86,19.86,49000.0,15.9696,15.9777,15.9536,15.9536,49000.0
2009-08-04 10:20:00,19.86,19.86,19.82,19.84,41700.0,15.9536,15.9536,15.9214,15.9375,41700.0
2009-08-04 10:25:00,19.83,19.84,19.82,19.83,84100.0,15.9295,15.9375,15.9214,15.9295,84100.0
2009-08-04 10:30:00,19.84,19.85,19.82,19.84,39100.0,15.9375,15.9455,15.9214,15.9375,39100.0
2009-08-04 10:35:00,19.85,19.86,19.84,19.85,30500.0,15.9455,15.9536,15.9375,15.9455,30500.0
2009-08-04 10:40:00,19.86,19.88,19.85,19.86,42400.0,15.9536,15.9696,15.9455,15.9536,42400.0
2009-08-04 10:45:00,19.87,19.88,19.86,19.86,64900.0,15.9616,15.9696,15.9536,15.9536,64900.0
2009-08-04 10:50:00,19.86,19.87,19.84,19.86,66100.0,15.9536,15.9616,15.9375,15.9536,66100.0
2009-08-04 10:55:00,19.87,19.88,19.86,19.86,49000.0,15.9616,15.9696,15.9536,15.9536,49000.0
2009-08-04 11:00:00,19.86,19.89,19.86,19.89,84800.0,15.9536,15.9777,15.9536,15.9777,84800.0
2009-08-04 11:05:00,19.9,19.9,19.88,19.89,49800.0,15.9857,15.9857,15.9696,15.9777,49800.0
2009-08-04 11:10:00,19.89,19.9,19.89,19.89,36700.0,15.9777,15.9857,15.9777,15.9777,36700.0
2009-08-04 11:15:00,19.9,19.9,19.88,19.9,29100.0,15.9857,15.9857,15.9696,15.9857,29100.0
2009-08-04 11:20:00,19.9,19.9,19.85,19.86,140000.0,15.9857,15.9857,15.9455,15.9536,140000.0
2009-08-04 11:25:00,19.87,19.88,19.86,19.87,40100.0,15.9616,15.9696,15.9536,15.9616,40100.0
2009-08-04 11:30:00,19.88,19.88,19.86,19.88,55500.0,15.9696,15.9696,15.9536,15.9696,55500.0
2009-08-04 11:35:00,19.87,19.91,19.87,19.91,88400.0,15.9616,15.9937,15.9616,15.9937,88400.0
2009-08-04 11:40:00,19.91,19.93,19.91,19.92,39800.0,15.9937,16.0098,15.9937,16.0018,39800.0
2009-08-04 11:45:00,19.93,19.93,19.9,19.9,27600.0,16.0098,16.0098,15.9857,15.9857,27600.0
2009-08-04 11:50:00,19.9,19.91,19.89,19.89,29000.0,15.9857,15.9937,15.9777,15.9777,29000.0
2009-08-04 11:55:00,19.89,19.92,19.89,19.91,25600.0,15.9777,16.0018,15.9777,15.9937,25600.0
2009-08-04 12:00:00,19.92,19.92,19.89,19.91,16700.0,16.0018,16.0018,15.9777,15.9937,16700.0
2009-08-04 12:05:00,19.91,19.91,19.9,19.91,21500.0,15.9937,15.9937,15.9857,15.9937,21500.0
2009-08-04 12:10:00,19.91,19.92,19.9,19.92,30000.0,15.9937,16.0018,15.9857,16.0018,30000.0
2009-08-04 12:15:00,19.92,19.93,19.9,19.92,125500.0,16.0018,16.0098,15.9857,16.0018,125500.0
2009-08-04 12:20:00,19.92,19.93,19.9,19.92,24400.0,16.0018,16.0098,15.9857,16.0018,24400.0
2009-08-04 12:25:00,19.92,19.93,19.9,19.91,34000.0,16.0018,16.0098,15.9857,15.9937,34000.0
2009-08-04 12:30:00,19.9,19.91,19.89,19.9,20700.0,15.9857,15.9937,15.9777,15.9857,20700.0
2009-08-04 12:35:00,19.91,19.91,19.89,19.9,21400.0,15.9937,15.9937,15.9777,15.9857,21400.0
2009-08-04 12:40:00,19.89,19.9,19.89,19.89,21000.0,15.9777,15.9857,15.9777,15.9777,21000.0
2009-08-04 12:45:00,19.9,19.91,19.89,19.9,25500.0,15.9857,15.9937,15.9777,15.9857,25500.0
2009-08-04 12:50:00,19.9,19.92,19.9,19.92,38100.0,15.9857,16.0018,15.9857,16.0018,38100.0
2009-08-04 12:55:00,19.92,19.94,19.91,19.94,32700.0,16.0018,16.0178,15.9937,16.0178,32700.0
2009-08-04 13:00:00,19.94,19.94,19.92,19.93,30200.0,16.0178,16.0178,16.0018,16.0098,30200.0
2009-08-04 13:05:00,19.93,19.93,19.9,19.91,47600.0,16.0098,16.0098,15.9857,15.9937,47600.0
2009-08-04 13:10:00,19.91,19.92,19.91,19.91,22700.0,15.9937,16.0018,15.9937,15.9937,22700.0
2009-08-04 13:15:00,19.92,19.92,19.9,19.9,8000.0,16.0018,16.0018,15.9857,15.9857,8000.0
2009-08-04 13:20:00,19.9,19.91,19.89,19.91,50800.0,15.9857,15.9937,15.9777,15.9937,50800.0
2009-08-04 13:25:00,19.9,19.91,19.9,19.91,23200.0,15.9857,15.9937,15.9857,15.9937,23200.0
2009-08-04 13:30:00,19.91,19.91,19.9,19.91,20000.0,15.9937,15.9937,15.9857,15.9937,20000.0
2009-08-04 13:35:00,19.9,19.91,19.9,19.91,21100.0,15.9857,15.9937,15.9857,15.9937,21100.0
2009-08-04 13:40:00,19.91,19.91,19.9,19.91,19800.0,15.9937,15.9937,15.9857,15.9937,19800.0
2009-08-04 13:45:00,19.91,19.91,19.88,19.88,67000.0,15.9937,15.9937,15.9696,15.9696,67000.0
2009-08-04 13:50:00,19.88,19.89,19.86,19.87,18500.0,15.9696,15.9777,15.9536,15.9616,18500.0
2009-08-04 13:55:00,19.86,19.87,19.83,19.84,118500.0,15.9536,15.9616,15.9295,15.9375,118500.0
2009-08-04 14:00:00,19.84,19.84,19.82,19.83,124000.0,15.9375,15.9375,15.9214,15.9295,124000.0
2009-08-04 14:05:00,19.84,19.85,19.83,19.85,25300.0,15.9375,15.9455,15.9295,15.9455,25300.0
2009-08-04 14:10:00,19.84,19.85,19.83,19.85,36900.0,15.9375,15.9455,15.9295,15.9455,36900.0
2009-08-04 14:15:00,19.85,19.86,19.84,19.85,57700.0,15.9455,15.9536,15.9375,15.9455,57700.0
2009-08-04 14:20:00,19.86,19.86,19.85,19.85,34200.0,15.9536,15.9536,15.9455,15.9455,34200.0
2009-08-04 14:25:00,19.85,19.87,19.85,19.86,45900.0,15.9455,15.9616,15.9455,15.9536,45900.0
2009-08-04 14:30:00,19.87,19.88,19.86,19.88,56700.0,15.9616,15.9696,15.9536,15.9696,56700.0
2009-08-04 14:35:00,19.87,19.89,19.87,19.88,33400.0,15.9616,15.9777,15.9616,15.9696,33400.0
2009-08-04 14:40:00,19.89,19.9,19.87,19.87,38400.0,15.9777,15.9857,15.9616,15.9616,38400.0
2009-08-04 14:45:00,19.87,19.88,19.84,19.84,53800.0,15.9616,15.9696,15.9375,15.9375,53800.0
2009-08-04 14:50:00,19.84,19.85,19.83,19.85,73100.0,15.9375,15.9455,15.9295,15.9455,73100.0
2009-08-04 14:55:00,19.85,19.85,19.82,19.84,74800.0,15.9455,15.9455,15.9214,15.9375,74800.0
2009-08-04 15:00:00,19.84,19.86,19.82,19.85,121800.0,15.9375,15.9536,15.9214,15.9455,121800.0
2009-08-04 15:05:00,19.85,19.88,19.84,19.85,205400.0,15.9455,15.9696,15.9375,15.9455,205400.0
2009-08-04 15:10:00,19.86,19.86,19.84,19.85,175900.0,15.9536,15.9536,15.9375,15.9455,175900.0
2009-08-04 15:15:00,19.85,19.85,19.83,19.83,72100.0,15.9455,15.9455,15.9295,15.9295,72100.0
2009-08-04 15:20:00,19.84,19.87,19.83,19.85,120400.0,15.9375,15.9616,15.9295,15.9455,120400.0
2009-08-04 15:25:00,19.85,19.85,19.83,19.84,58000.0,15.9455,15.9455,15.9295,15.9375,58000.0
2009-08-04 15:30:00,19.83,19.85,19.81,19.81,230200.0,15.9295,15.9455,15.9134,15.9134,230200.0
2009-08-04 15:35:00,19.81,19.83,19.81,19.82,193400.0,15.9134,15.9295,15.9134,15.9214,193400.0
2009-08-04 15:40:00,19.83,19.86,19.82,19.85,119500.0,15.9295,15.9536,15.9214,15.9455,119500.0
2009-08-04 15:45:00,19.85,19.86,19.84,19.85,68800.0,15.9455,15.9536,15.9375,15.9455,68800.0
2009-08-04 15:50:00,19.85,19.91,19.85,19.9,98900.0,15.9455,15.9937,15.9455,15.9857,98900.0
2009-08-04 15:55:00,19.9,19.93,19.89,19.93,313700.0,15.9857,16.0098,15.9777,16.0098,313700.0
2009-08-05 09:30:00,20.0,20.0,19.89,19.92,374200.0,16.066,16.066,15.9777,16.0018,374200.0
2009-08-05 09:35:00,19.92,19.96,19.92,19.95,50000.0,16.0018,16.0339,16.0018,16.0259,50000.0
2009-08-05 09:40:00,19.96,19.98,19.92,19.96,91400.0,16.0339,16.05,16.0018,16.0339,91400.0
2009-08-05 09:45:00,19.96,19.97,19.86,19.88,148800.0,16.0339,16.0419,15.9536,15.9696,148800.0
2009-08-05 09:50:00,19.87,19.88,19.83,19.87,45700.0,15.9616,15.9696,15.9295,15.9616,45700.0
2009-08-05 09:55:00,19.86,19.86,19.8,19.81,124800.0,15.9536,15.9536,15.9054,15.9134,124800.0
2009-08-05 10:00:00,19.82,19.82,19.75,19.76,169800.0,15.9214,15.9214,15.8652,15.8732,169800.0
2009-08-05 10:05:00,19.75,19.79,19.74,19.76,67300.0,15.8652,15.8973,15.8572,15.8732,67300.0
2009-08-05 10:10:00,19.76,19.78,19.74,19.77,90800.0,15.8732,15.8893,15.8572,15.8813,90800.0
2009-08-05 10:15:00,19.77,19.77,19.73,19.74,44400.0,15.8813,15.8813,15.8491,15.8572,44400.0
2009-08-05 10:20:00,19.74,19.77,19.71,19.76,90600.0,15.8572,15.8813,15.8331,15.8732,90600.0
2009-08-05 10:25:00,19.76,19.79,19.76,19.78,135300.0,15.8732,15.8973,15.8732,15.8893,135300.0
2009-08-05 10:30:00,19.78,19.78,19.74,19.76,52100.0,15.8893,15.8893,15.8572,15.8732,52100.0
2009-08-05 10:35:00,19.75,19.78,19.74,19.74,35800.0,15.8652,15.8893,15.8572,15.8572,35800.0
2009-08-05 10:40:00,19.73,19.75,19.73,19.74,43200.0,15.8491,15.8652,15.8491,15.8572,43200.0
2009-08-05 10:45:00,19.74,19.74,19.7,19.72,152100.0,15.8572,15.8572,15.825,15.8411,152100.0
2009-08-05 10:50:00,19.71,19.74,19.71,19.74,45600.0,15.8331,15.8572,15.8331,15.8572,45600.0
2009-08-05 10:55:00,19.73,19.75,19.73,19.74,23000.0,15.8491,15.8652,15.8491,15.8572,23000.0
2009-08-05 11:00:00,19.74,19.75,19.73,19.74,25700.0,15.8572,15.8652,15.8491,15.8572,25700.0
2009-08-05 11:05:00,19.73,19.76,19.72,19.76,43100.0,15.8491,15.8732,15.8411,15.8732,43100.0
2009-08-05 11:10:00,19.75,19.77,19.75,19.77,67300.0,15.8652,15.8813,15.8652,15.8813,67300.0
2009-08-05 11:15:00,19.77,19.78,19.75,19.75,53900.0,15.8813,15.8893,15.8652,15.8652,53900.0
2009-08-05 11:20:00,19.75,19.76,19.72,19.72,46800.0,15.8652,15.8732,15.8411,15.8411,46800.0
2009-08-05 11:25:00,19.73,19.74,19.72,19.73,54600.0,15.8491,15.8572,15.8411,15.8491,54600.0
2009-08-05 11:30:00,19.73,19.73,19.71,19.73,26800.0,15.8491,15.8491,15.8331,15.8491,26800.0
2009-08-05 11:35:00,19.73,19.73,19.68,19.69,144700.0,15.8491,15.8491,15.809,15.817,144700.0
2009-08-05 11:40:00,19.69,19.7,19.68,19.69,88300.0,15.817,15.825,15.809,15.817,88300.0
2009-08-05 11:45:00,19.69,19.71,19.69,19.71,23000.0,15.817,15.8331,15.817,15.8331,23000.0
2009-08-05 11:50:00,19.71,19.72,19.7,19.7,21300.0,15.8331,15.8411,15.825,15.825,21300.0
2009-08-05 11:55:00,19.7,19.7,19.67,19.68,22700.0,15.825,15.825,15.8009,15.809,22700.0
2009-08-05 12:00:00,19.67,19.69,19.67,19.68,23100.0,15.8009,15.817,15.8009,15.809,23100.0
2009-08-05 12:05:00,19.68,19.69,19.67,19.67,22500.0,15.809,15.817,15.8009,15.8009,22500.0
2009-08-05 12:10:00,19.68,19.71,19.67,19.7,18100.0,15.809,15.8331,15.8009,15.825,18100.0
2009-08-05 12:15:00,19.71,19.73,19.7,19.72,14600.0,15.8331,15.8491,15.825,15.8411,14600.0
2009-08-05 12:20:00,19.72,19.73,19.7,19.7,33700.0,15.8411,15.8491,15.825,15.825,33700.0
2009-08-05 12:25:00,19.71,19.71,19.69,19.7,37400.0,15.8331,15.8331,15.817,15.825,37400.0
2009-08-05 12:30:00,19.7,19.7,19.69,19.69,8900.0,15.825,15.825,15.817,15.817,8900.0
2009-08-05 12:35:00,19.69,19.69,19.68,19.69,33900.0,15.817,15.817,15.809,15.817,33900.0
2009-08-05 12:40:00,19.69,19.72,19.68,19.71,17800.0,15.817,15.8411,15.809,15.8331,17800.0
2009-08-05 12:45:00,19.7,19.72,19.69,19.72,46700.0,15.825,15.8411,15.817,15.8411,46700.0
2009-08-05 12:50:00,19.72,19.73,19.71,19.71,13500.0,15.8411,15.8491,15.8331,15.8331,13500.0
2009-08-05 12:55:00,19.71,19.71,19.68,19.69,27700.0,15.8331,15.8331,15.809,15.817,27700.0
2009-08-05 13:00:00,19.69,19.7,19.68,19.69,23700.0,15.817,15.825,15.809,15.817,23700.0
2009-08-05 13:05:00,19.69,19.69,19.65,19.66,110200.0,15.817,15.817,15.7849,15.7929,110200.0
2009-08-05 13:10:00,19.67,19.69,19.67,19.68,22100.0,15.8009,15.817,15.8009,15.809,22100.0
2009-08-05 13:15:00,19.68,19.7,19.67,19.7,54700.0,15.809,15.825,15.8009,15.825,54700.0
2009-08-05 13:20:00,19.7,19.71,19.69,19.71,33300.0,15.825,15.8331,15.817,15.8331,33300.0
2009-08-05 13:25:00,19.7,19.76,19.7,19.74,118600.0,15.825,15.8732,15.825,15.8572,118600.0
2009-08-05 13:30:00,19.75,19.76,19.74,19.74,13300.0,15.8652,15.8732,15.8572,15.8572,13300.0
2009-08-05 13:35:00,19.75,19.75,19.73,19.74,15600.0,15.8652,15.8652,15.8491,15.8572,15600.0
2009-08-05 13:40:00,19.74,19.76,19.74,19.74,42300.0,15.8572,15.8732,15.8572,15.8572,42300.0
2009-08-05 13:45:00,19.74,19.75,19.72,19.72,22500.0,15.8572,15.8652,15.8411,15.8411,22500.0
2009-08-05 13:50:00,19.72,19.73,19.71,19.71,24400.0,15.8411,15.8491,15.8331,15.8331,24400.0
2009-08-05 13:55:00,19.72,19.74,19.7,19.7,23500.0,15.8411,15.8572,15.825,15.825,23500.0
2009-08-05 14:00:00,19.71,19.71,19.69,19.7,123100.0,15.8331,15.8331,15.817,15.825,123100.0
2009-08-05 14:05:00,19.71,19.72,19.71,19.71,4200.0,15.8331,15.8411,15.8331,15.8331,4200.0
2009-08-05 14:10:00,19.72,19.73,19.71,19.73,20300.0,15.8411,15.8491,15.8331,15.8491,20300.0
2009-08-05 14:15:00,19.73,19.73,19.71,19.72,28400.0,15.8491,15.8491,15.8331,15.8411,28400.0
2009-08-05 14:20:00,19.73,19.73,19.7,19.73,51000.0,15.8491,15.8491,15.825,15.8491,51000.0
2009-08-05 14:25:00,19.73,19.73,19.72,19.73,10200.0,15.8491,15.8491,15.8411,15.8491,10200.0
2009-08-05 14:30:00,19.73,19.73,19.71,19.73,26700.0,15.8491,15.8491,15.8331,15.8491,26700.0
2009-08-05 14:35:00,19.73,19.74,19.73,19.74,56200.0,15.8491,15.8572,15.8491,15.8572,56200.0
2009-08-05 14:40:00,19.75,19.78,19.75,19.77,79300.0,15.8652,15.8893,15.8652,15.8813,79300.0
2009-08-05 14:45:00,19.78,19.79,19.77,19.79,71400.0,15.8893,15.8973,15.8813,15.8973,71400.0
2009-08-05 14:50:00,19.79,19.8,19.77,19.78,32900.0,15.8973,15.9054,15.8813,15.8893,32900.0
2009-08-05 14:55:00,19.78,19.79,19.77,19.79,44000.0,15.8893,15.8973,15.8813,15.8973,44000.0
2009-08-05 15:00:00,19.79,19.81,19.77,19.78,25600.0,15.8973,15.9134,15.8813,15.8893,25600.0
2009-08-05 15:05:00,19.77,19.78,19.76,19.77,19200.0,15.8813,15.8893,15.8732,15.8813,19200.0
2009-08-05 15:10:00,19.77,19.79,19.76,19.78,60500.0,15.8813,15.8973,15.8732,15.8893,60500.0
2009-08-05 15:15:00,19.77,19.78,19.77,19.78,24300.0,15.8813,15.8893,15.8813,15.8893,24300.0
2009-08-05 15:20:00,19.77,19.79,19.77,19.78,228900.0,15.8813,15.8973,15.8813,15.8893,228900.0
2009-08-05 15:25:00,19.78,19.82,19.78,19.8,181900.0,15.8893,15.9214,15.8893,15.9054,181900.0
2009-08-05 15:30:00,19.8,19.8,19.74,19.75,124000.0,15.9054,15.9054,15.8572,15.8652,124000.0
2009-08-05 15:35:00,19.75,19.76,19.74,19.75,103100.0,15.8652,15.8732,15.8572,15.8652,103100.0
2009-08-05 15:40:00,19.75,19.77,19.74,19.77,85100.0,15.8652,15.8813,15.8572,15.8813,85100.0
2009-08-05 15:45:00,19.77,19.77,19.74,19.74,69300.0,15.8813,15.8813,15.8572,15.8572,69300.0
2009-08-05 15:50:00,19.75,19.77,19.74,19.77,36300.0,15.8652,15.8813,15.8572,15.8813,36300.0
2009-08-05 15:55:00,19.77,19.77,19.74,19.74,140400.0,15.8813,15.8813,15.8572,15.8572,140400.0
2009-08-06 09:30:00,19.79,19.81,19.73,19.79,155400.0,15.8973,15.9134,15.8491,15.8973,155400.0
2009-08-06 09:35:00,19.8,19.83,19.75,19.78,120500.0,15.9054,15.9295,15.8652,15.8893,120500.0
2009-08-06 09:40:00,19.79,19.8,19.68,19.69,245500.0,15.8973,15.9054,15.809,15.817,245500.0
2009-08-06 09:45:00,19.7,19.7,19.61,19.61,100100.0,15.825,15.825,15.7527,15.7527,100100.0
2009-08-06 09:50:00,19.62,19.67,19.61,19.61,63000.0,15.7608,15.8009,15.7527,15.7527,63000.0
2009-08-06 09:55:00,19.62,19.64,19.6,19.61,82400.0,15.7608,15.7768,15.7447,15.7527,82400.0
2009-08-06 10:00:00,19.61,19.63,19.58,19.62,303400.0,15.7527,15.7688,15.7286,15.7608,303400.0
2009-08-06 10:05:00,19.63,19.65,19.61,19.63,113300.0,15.7688,15.7849,15.7527,15.7688,113300.0
2009-08-06 10:10:00,19.62,19.64,19.6,19.61,126100.0,15.7608,15.7768,15.7447,15.7527,126100.0
2009-08-06 10:15:00,19.61,19.61,19.58,19.61,169900.0,15.7527,15.7527,15.7286,15.7527,169900.0
2009-08-06 10:20:00,19.6,19.61,19.59,19.6,41200.0,15.7447,15.7527,15.7367,15.7447,41200.0
2009-08-06 10:25:00,19.6,19.6,19.57,19.59,54400.0,15.7447,15.7447,15.7206,15.7367,54400.0
2009-08-06 10:30:00,19.59,19.63,19.59,19.62,51900.0,15.7367,15.7688,15.7367,15.7608,51900.0
2009-08-06 10:35:00,19.61,19.64,19.61,19.62,75700.0,15.7527,15.7768,15.7527,15.7608,75700.0
2009-08-06 10:40:00,19.63,19.63,19.61,19.62,46100.0,15.7688,15.7688,15.7527,15.7608,46100.0
2009-08-06 10:45:00,19.62,19.64,19.61,19.62,77700.0,15.7608,15.7768,15.7527,15.7608,77700.0
2009-08-06 10:50:00,19.62,19.62,19.59,19.59,37200.0,15.7608,15.7608,15.7367,15.7367,37200.0
2009-08-06 10:55:00,19.59,19.6,19.59,19.6,29200.0,15.7367,15.7447,15.7367,15.7447,29200.0
2009-08-06 11:00:00,19.6,19.65,19.6,19.63,57300.0,15.7447,15.7849,15.7447,15.7688,57300.0
2009-08-06 11:05:00,19.63,19.67,19.63,19.65,41100.0,15.7688,15.8009,15.7688,15.7849,41100.0
2009-08-06 11:10:00,19.64,19.67,19.64,19.67,21300.0,15.7768,15.8009,15.7768,15.8009,21300.0
2009-08-06 11:15:00,19.67,19.69,19.67,19.68,29100.0,15.8009,15.817,15.8009,15.809,29100.0
2009-08-06 11:20:00,19.68,19.69,19.67,19.67,21800.0,15.809,15.817,15.8009,15.8009,21800.0
2009-08-06 11:25:00,19.67,19.68,19.65,19.65,29800.0,15.8009,15.809,15.7849,15.7849,29800.0
2009-08-06 11:30:00,19.65,19.65,19.61,19.61,52900.0,15.7849,15.7849,15.7527,15.7527,52900.0
2009-08-06 11:35:00,19.62,19.63,19.61,19.63,10200.0,15.7608,15.7688,15.7527,15.7688,10200.0
2009-08-06 11:40:00,19.63,19.63,19.6,19.6,17100.0,15.7688,15.7688,15.7447,15.7447,17100.0
2009-08-06 11:45:00,19.6,19.62,19.6,19.62,31200.0,15.7447,15.7608,15.7447,15.7608,31200.0
2009-08-06 11:50:00,19.62,19.62,19.61,19.61,22600.0,15.7608,15.7608,15.7527,15.7527,22600.0
2009-08-06 11:55:00,19.6,19.61,19.59,19.59,29400.0,15.7447,15.7527,15.7367,15.7367,29400.0
2009-08-06 12:00:00,19.6,19.6,19.57,19.57,61900.0,15.7447,15.7447,15.7206,15.7206,61900.0
2009-08-06 12:05:00,19.57,19.58,19.57,19.58,17900.0,15.7206,15.7286,15.7206,15.7286,17900.0
2009-08-06 12:10:00,19.57,19.58,19.55,19.57,93200.0,15.7206,15.7286,15.7045,15.7206,93200.0
2009-08-06 12:15:00,19.57,19.57,19.55,19.57,30000.0,15.7206,15.7206,15.7045,15.7206,30000.0
2009-08-06 12:20:00,19.57,19.59,19.57,19.59,22100.0,15.7206,15.7367,15.7206,15.7367,22100.0
2009-08-06 12:25:00,19.59,19.59,19.57,19.58,17400.0,15.7367,15.7367,15.7206,15.7286,17400.0
2009-08-06 12:30:00,19.57,19.59,19.57,19.57,16300.0,15.7206,15.7367,15.7206,15.7206,16300.0
2009-08-06 12:35:00,19.57,19.61,19.57,19.61,58400.0,15.7206,15.7527,15.7206,15.7527,58400.0
2009-08-06 12:40:00,19.6,19.63,19.6,19.62,35700.0,15.7447,15.7688,15.7447,15.7608,35700.0
2009-08-06 12:45:00,19.62,19.63,19.61,19.62,28500.0,15.7608,15.7688,15.7527,15.7608,28500.0
2009-08-06 12:50:00,19.61,19.61,19.58,19.6,215900.0,15.7527,15.7527,15.7286,15.7447,215900.0
2009-08-06 12:55:00,19.6,19.6,19.59,19.6,65000.0,15.7447,15.7447,15.7367,15.7447,65000.0
2009-08-06 13:00:00,19.59,19.6,19.58,19.59,82000.0,15.7367,15.7447,15.7286,15.7367,82000.0
2009-08-06 13:05:00,19.59,19.62,19.59,19.62,55300.0,15.7367,15.7608,15.7367,15.7608,55300.0
2009-08-06 13:10:00,19.62,19.63,19.61,19.62,124700.0,15.7608,15.7688,15.7527,15.7608,124700.0
2009-08-06 13:15:00,19.62,19.63,19.61,19.62,151100.0,15.7608,15.7688,15.7527,15.7608,151100.0
2009-08-06 13:20:00,19.62,19.65,19.61,19.65,47000.0,15.7608,15.7849,15.7527,15.7849,47000.0
2009-08-06 13:25:00,19.64,19.65,19.63,19.64,17200.0,15.7768,15.7849,15.7688,15.7768,17200.0
2009-08-06 13:30:00,19.64,19.67,19.64,19.67,39400.0,15.7768,15.8009,15.7768,15.8009,39400.0
2009-08-06 13:35:00,19.66,19.66,19.65,19.65,7800.0,15.7929,15.7929,15.7849,15.7849,7800.0
2009-08-06 13:40:00,19.64,19.64,19.6,19.6,20900.0,15.7768,15.7768,15.7447,15.7447,20900.0
2009-08-06 13:45:00,19.6,19.62,19.6,19.61,21500.0,15.7447,15.7608,15.7447,15.7527,21500.0
2009-08-06 13:50:00,19.61,19.61,19.6,19.6,58700.0,15.7527,15.7527,15.7447,15.7447,58700.0
2009-08-06 13:55:00,19.6,19.6,19.59,19.6,17200.0,15.7447,15.7447,15.7367,15.7447,17200.0
2009-08-06 14:00:00,19.59,19.59,19.56,19.57,31400.0,15.7367,15.7367,15.7126,15.7206,31400.0
2009-08-06 14:05:00,19.56,19.57,19.54,19.56,65000.0,15.7126,15.7206,15.6965,15.7126,65000.0
2009-08-06 14:10:00,19.55,19.56,19.53,19.55,50500.0,15.7045,15.7126,15.6885,15.7045,50500.0
2009-08-06 14:15:00,19.55,19.56,19.55,19.56,22200.0,15.7045,15.7126,15.7045,15.7126,22200.0
2009-08-06 14:20:00,19.56,19.57,19.54,19.57,35600.0,15.7126,15.7206,15.6965,15.7206,35600.0
2009-08-06 14:25:00,19.57,19.58,19.56,19.57,26300.0,15.7206,15.7286,15.7126,15.7206,26300.0
2009-08-06 14:30:00,19.57,19.57,19.54,19.55,25600.0,15.7206,15.7206,15.6965,15.7045,25600.0
2009-08-06 14:35:00,19.56,19.58,19.54,19.55,42700.0,15.7126,15.7286,15.6965,15.7045,42700.0
2009-08-06 14:40:00,19.56,19.56,19.54,19.54,16600.0,15.7126,15.7126,15.6965,15.6965,16600.0
2009-08-06 14:45:00,19.54,19.55,19.52,19.54,71200.0,15.6965,15.7045,15.6804,15.6965,71200.0
2009-08-06 14:50:00,19.54,19.57,19.53,19.57,234800.0,15.6965,15.7206,15.6885,15.7206,234800.0
2009-08-06 14:55:00,19.57,19.59,19.56,19.57,344400.0,15.7206,15.7367,15.7126,15.7206,344400.0
2009-08-06 15:00:00,19.56,19.59,19.56,19.59,101500.0,15.7126,15.7367,15.7126,15.7367,101500.0
2009-08-06 15:05:00,19.59,19.6,19.58,19.59,23800.0,15.7367,15.7447,15.7286,15.7367,23800.0
2009-08-06 15:10:00,19.59,19.6,19.56,19.57,109900.0,15.7367,15.7447,15.7126,15.7206,109900.0
2009-08-06 15:15:00,19.57,19.61,19.57,19.61,69500.0,15.7206,15.7527,15.7206,15.7527,69500.0
2009-08-06 15:20:00,19.6,19.63,19.59,19.62,34500.0,15.7447,15.7688,15.7367,15.7608,34500.0
2009-08-06 15:25:00,19.62,19.63,19.61,19.61,27000.0,15.7608,15.7688,15.7527,15.7527,27000.0
2009-08-06 15:30:00,19.62,19.62,19.58,19.59,88700.0,15.7608,15.7608,15.7286,15.7367,88700.0
2009-08-06 15:35:00,19.6,19.62,19.59,19.6,1092300.0,15.7447,15.7608,15.7367,15.7447,1092300.0
2009-08-06 15:40:00,19.6,19.62,19.59,19.62,1344300.0,15.7447,15.7608,15.7367,15.7608,1344300.0
2009-08-06 15:45:00,19.62,19.62,19.6,19.61,1384700.0,15.7608,15.7608,15.7447,15.7527,1384700.0
2009-08-06 15:50:00,19.61,19.61,19.58,19.59,570400.0,15.7527,15.7527,15.7286,15.7367,570400.0
2009-08-06 15:55:00,19.59,19.61,19.59,19.6,568400.0,15.7367,15.7527,15.7367,15.7447,568400.0
2009-08-07 09:30:00,19.87,19.89,19.8,19.82,201300.0,15.9616,15.9777,15.9054,15.9214,201300.0
2009-08-07 09:35:00,19.83,19.83,19.76,19.78,174100.0,15.9295,15.9295,15.8732,15.8893,174100.0
2009-08-07 09:40:00,19.77,19.8,19.75,19.76,68400.0,15.8813,15.9054,15.8652,15.8732,68400.0
2009-08-07 09:45:00,19.76,19.79,19.76,19.78,65900.0,15.8732,15.8973,15.8732,15.8893,65900.0
2009-08-07 09:50:00,19.79,19.8,19.76,19.78,43600.0,15.8973,15.9054,15.8732,15.8893,43600.0
2009-08-07 09:55:00,19.79,19.81,19.76,19.76,46700.0,15.8973,15.9134,15.8732,15.8732,46700.0
2009-08-07 10:00:00,19.75,19.76,19.71,19.74,150200.0,15.8652,15.8732,15.8331,15.8572,150200.0
2009-08-07 10:05:00,19.75,19.75,19.71,19.74,141800.0,15.8652,15.8652,15.8331,15.8572,141800.0
2009-08-07 10:10:00,19.73,19.75,19.7,19.71,47700.0,15.8491,15.8652,15.825,15.8331,47700.0
2009-08-07 10:15:00,19.71,19.76,19.71,19.75,58200.0,15.8331,15.8732,15.8331,15.8652,58200.0
2009-08-07 10:20:00,19.75,19.75,19.71,19.74,60200.0,15.8652,15.8652,15.8331,15.8572,60200.0
2009-08-07 10:25:00,19.74,19.78,19.73,19.77,29500.0,15.8572,15.8893,15.8491,15.8813,29500.0
2009-08-07 10:30:00,19.77,19.8,19.77,19.8,45400.0,15.8813,15.9054,15.8813,15.9054,45400.0
2009-08-07 10:35:00,19.8,19.86,19.79,19.86,48400.0,15.9054,15.9536,15.8973,15.9536,48400.0
2009-08-07 10:40:00,19.86,19.86,19.83,19.84,150400.0,15.9536,15.9536,15.9295,15.9375,150400.0
2009-08-07 10:45:00,19.84,19.87,19.84,19.85,62700.0,15.9375,15.9616,15.9375,15.9455,62700.0
2009-08-07 10:50:00,19.85,19.86,19.85,19.85,63100.0,15.9455,15.9536,15.9455,15.9455,63100.0
2009-08-07 10:55:00,19.85,19.9,19.85,19.88,79900.0,15.9455,15.9857,15.9455,15.9696,79900.0
2009-08-07 11:00:00,19.87,19.91,19.87,19.91,70700.0,15.9616,15.9937,15.9616,15.9937,70700.0
2009-08-07 11:05:00,19.91,19.91,19.87,19.87,55700.0,15.9937,15.9937,15.9616,15.9616,55700.0
2009-08-07 11:10:00,19.87,19.88,19.86,19.86,46700.0,15.9616,15.9696,15.9536,15.9536,46700.0
2009-08-07 11:15:00,19.87,19.87,19.83,19.85,68900.0,15.9616,15.9616,15.9295,15.9455,68900.0
2009-08-07 11:20:00,19.84,19.87,19.84,19.86,23100.0,15.9375,15.9616,15.9375,15.9536,23100.0
2009-08-07 11:25:00,19.86,19.87,19.84,19.85,38000.0,15.9536,15.9616,15.9375,15.9455,38000.0
2009-08-07 11:30:00,19.85,19.87,19.84,19.86,9200.0,15.9455,15.9616,15.9375,15.9536,9200.0
2009-08-07 11:35:00,19.87,19.88,19.86,19.88,57500.0,15.9616,15.9696,15.9536,15.9696,57500.0
2009-08-07 11:40:00,19.87,19.87,19.82,19.82,81000.0,15.9616,15.9616,15.9214,15.9214,81000.0
2009-08-07 11:45:00,19.82,19.82,19.8,19.81,48200.0,15.9214,15.9214,15.9054,15.9134,48200.0
2009-08-07 11:50:00,19.81,19.82,19.81,19.82,20900.0,15.9134,15.9214,15.9134,15.9214,20900.0
2009-08-07 11:55:00,19.81,19.84,19.79,19.83,51500.0,15.9134,15.9375,15.8973,15.9295,51500.0
2009-08-07 12:00:00,19.82,19.84,19.82,19.84,19900.0,15.9214,15.9375,15.9214,15.9375,19900.0
2009-08-07 12:05:00,19.83,19.84,19.82,19.83,32900.0,15.9295,15.9375,15.9214,15.9295,32900.0
2009-08-07 12:10:00,19.84,19.84,19.81,19.81,5200.0,15.9375,15.9375,15.9134,15.9134,5200.0
2009-08-07 12:15:00,19.82,19.83,19.81,19.82,40800.0,15.9214,15.9295,15.9134,15.9214,40800.0
2009-08-07 12:20:00,19.83,19.83,19.82,19.83,66200.0,15.9295,15.9295,15.9214,15.9295,66200.0
2009-08-07 12:25:00,19.82,19.83,19.81,19.82,24100.0,15.9214,15.9295,15.9134,15.9214,24100.0
2009-08-07 12:30:00,19.82,19.83,19.8,19.81,1227500.0,15.9214,15.9295,15.9054,15.9134,1227500.0
2009-08-07 12:35:00,19.82,19.82,19.8,19.81,671800.0,15.9214,15.9214,15.9054,15.9134,671800.0
2009-08-07 12:40:00,19.8,19.83,19.8,19.82,68100.0,15.9054,15.9295,15.9054,15.9214,68100.0
2009-08-07 12:45:00,19.83,19.84,19.81,19.82,55500.0,15.9295,15.9375,15.9134,15.9214,55500.0
2009-08-07 12:50:00,19.81,19.84,19.81,19.84,55900.0,15.9134,15.9375,15.9134,15.9375,55900.0
2009-08-07 12:55:00,19.83,19.83,19.82,19.83,17900.0,15.9295,15.9295,15.9214,15.9295,17900.0
2009-08-07 13:00:00,19.83,19.84,19.82,19.82,352500.0,15.9295,15.9375,15.9214,15.9214,352500.0
2009-08-07 13:05:00,19.82,19.82,19.81,19.82,18300.0,15.9214,15.9214,15.9134,15.9214,18300.0
2009-08-07 13:10:00,19.82,19.83,19.82,19.83,50400.0,15.9214,15.9295,15.9214,15.9295,50400.0
2009-08-07 13:15:00,19.82,19.84,19.82,19.83,16200.0,15.9214,15.9375,15.9214,15.9295,16200.0
2009-08-07 13:20:00,19.84,19.84,19.82,19.83,17900.0,15.9375,15.9375,15.9214,15.9295,17900.0
2009-08-07 13:25:00,19.83,19.87,19.83,19.86,560300.0,15.9295,15.9616,15.9295,15.9536,560300.0
2009-08-07 13:30:00,19.86,19.88,19.85,19.86,76400.0,15.9536,15.9696,15.9455,15.9536,76400.0
2009-08-07 13:35:00,19.86,19.87,19.85,19.86,76300.0,15.9536,15.9616,15.9455,15.9536,76300.0
2009-08-07 13:40:00,19.87,19.87,19.84,19.84,130400.0,15.9616,15.9616,15.9375,15.9375,130400.0
2009-08-07 13:45:00,19.84,19.85,19.84,19.84,373400.0,15.9375,15.9455,15.9375,15.9375,373400.0
2009-08-07 13:50:00,19.85,19.85,19.83,19.83,138100.0,15.9455,15.9455,15.9295,15.9295,138100.0
2009-08-07 13:55:00,19.83,19.84,19.83,19.83,12000.0,15.9295,15.9375,15.9295,15.9295,12000.0
2009-08-07 14:00:00,19.83,19.85,19.83,19.85,37500.0,15.9295,15.9455,15.9295,15.9455,37500.0
2009-08-07 14:05:00,19.84,19.85,19.83,19.85,52300.0,15.9375,15.9455,15.9295,15.9455,52300.0
2009-08-07 14:10:00,19.85,19.86,19.84,19.85,60400.0,15.9455,15.9536,15.9375,15.9455,60400.0
2009-08-07 14:15:00,19.85,19.86,19.84,19.84,61500.0,15.9455,15.9536,15.9375,15.9375,61500.0
2009-08-07 14:20:00,19.83,19.85,19.83,19.83,67200.0,15.9295,15.9455,15.9295,15.9295,67200.0
2009-08-07 14:25:00,19.83,19.83,19.81,19.82,20000.0,15.9295,15.9295,15.9134,15.9214,20000.0
2009-08-07 14:30:00,19.81,19.84,19.8,19.81,87900.0,15.9134,15.9375,15.9054,15.9134,87900.0
2009-08-07 14:35:00,19.81,19.82,19.81,19.81,58500.0,15.9134,15.9214,15.9134,15.9134,58500.0
2009-08-07 14:40:00,19.81,19.82,19.81,19.82,74300.0,15.9134,15.9214,15.9134,15.9214,74300.0
2009-08-07 14:45:00,19.82,19.82,19.81,19.81,12900.0,15.9214,15.9214,15.9134,15.9134,12900.0
2009-08-07 14:50:00,19.82,19.82,19.81,19.82,46500.0,15.9214,15.9214,15.9134,15.9214,46500.0
2009-08-07 14:55:00,19.82,19.82,19.8,19.81,103700.0,15.9214,15.9214,15.9054,15.9134,103700.0
2009-08-07 15:00:00,19.81,19.82,19.79,19.8,199200.0,15.9134,15.9214,15.8973,15.9054,199200.0
2009-08-07 15:05:00,19.8,19.81,19.78,19.8,180200.0,15.9054,15.9134,15.8893,15.9054,180200.0
2009-08-07 15:10:00,19.81,19.82,19.8,19.8,73100.0,15.9134,15.9214,15.9054,15.9054,73100.0
2009-08-07 15:15:00,19.8,19.81,19.79,19.79,59900.0,15.9054,15.9134,15.8973,15.8973,59900.0
2009-08-07 15:20:00,19.79,19.8,19.76,19.8,459500.0,15.8973,15.9054,15.8732,15.9054,459500.0
2009-08-07 15:25:00,19.79,19.81,19.78,19.81,135600.0,15.8973,15.9134,15.8893,15.9134,135600.0
2009-08-07 15:30:00,19.81,19.82,19.77,19.82,194100.0,15.9134,15.9214,15.8813,15.9214,194100.0
2009-08-07 15:35:00,19.82,19.82,19.79,19.8,114700.0,15.9214,15.9214,15.8973,15.9054,114700.0
2009-08-07 15:40:00,19.8,19.82,19.79,19.8,240700.0,15.9054,15.9214,15.8973,15.9054,240700.0
2009-08-07 15:45:00,19.8,19.8,19.77,19.78,130800.0,15.9054,15.9054,15.8813,15.8893,130800.0
2009-08-07 15:50:00,19.78,19.82,19.78,19.81,337700.0,15.8893,15.9214,15.8893,15.9134,337700.0
2009-08-07 15:55:00,19.81,19.82,19.76,19.77,371700.0,15.9134,15.9214,15.8732,15.8813,371700.0
2009-08-10 09:30:00,19.69,19.71,19.64,19.7,174400.0,15.817,15.8331,15.7768,15.825,174400.0
2009-08-10 09:35:00,19.7,19.76,19.7,19.72,89500.0,15.825,15.8732,15.825,15.8411,89500.0
2009-08-10 09:40:00,19.72,19.73,19.69,19.71,58500.0,15.8411,15.8491,15.817,15.8331,58500.0
2009-08-10 09:45:00,19.71,19.72,19.68,19.69,57100.0,15.8331,15.8411,15.809,15.817,57100.0
2009-08-10 09:50:00,19.68,19.72,19.68,19.71,43600.0,15.809,15.8411,15.809,15.8331,43600.0
2009-08-10 09:55:00,19.72,19.74,19.7,19.7,67900.0,15.8411,15.8572,15.825,15.825,67900.0
2009-08-10 10:00:00,19.7,19.71,19.67,19.69,113900.0,15.825,15.8331,15.8009,15.817,113900.0
2009-08-10 10:05:00,19.68,19.7,19.67,19.69,96300.0,15.809,15.825,15.8009,15.817,96300.0
2009-08-10 10:10:00,19.69,19.73,19.68,19.71,84400.0,15.817,15.8491,15.809,15.8331,84400.0
2009-08-10 10:15:00,19.7,19.71,19.67,19.67,108200.0,15.825,15.8331,15.8009,15.8009,108200.0
2009-08-10 10:20:00,19.67,19.7,19.67,19.7,60400.0,15.8009,15.825,15.8009,15.825,60400.0
2009-08-10 10:25:00,19.71,19.72,19.69,19.72,27000.0,15.8331,15.8411,15.817,15.8411,27000.0
2009-08-10 10:30:00,19.72,19.74,19.7,19.7,57100.0,15.8411,15.8572,15.825,15.825,57100.0
2009-08-10 10:35:00,19.7,19.71,19.69,19.71,37200.0,15.825,15.8331,15.817,15.8331,37200.0
2009-08-10 10:40:00,19.7,19.71,19.69,19.71,48400.0,15.825,15.8331,15.817,15.8331,48400.0
2009-08-10 10:45:00,19.71,19.72,19.7,19.7,49400.0,15.8331,15.8411,15.825,15.825,49400.0
2009-08-10 10:50:00,19.7,19.73,19.69,19.71,44500.0,15.825,15.8491,15.817,15.8331,44500.0
2009-08-10 10:55:00,19.71,19.72,19.68,19.71,32000.0,15.8331,15.8411,15.809,15.8331,32000.0
2009-08-10 11:00:00,19.71,19.71,19.69,19.71,26600.0,15.8331,15.8331,15.817,15.8331,26600.0
2009-08-10 11:05:00,19.72,19.72,19.68,19.69,18800.0,15.8411,15.8411,15.809,15.817,18800.0
2009-08-10 11:10:00,19.68,19.72,19.68,19.71,15600.0,15.809,15.8411,15.809,15.8331,15600.0
2009-08-10 11:15:00,19.7,19.72,19.69,19.7,44300.0,15.825,15.8411,15.817,15.825,44300.0
2009-08-10 11:20:00,19.71,19.71,19.68,19.69,13400.0,15.8331,15.8331,15.809,15.817,13400.0
2009-08-10 11:25:00,19.69,19.69,19.67,19.67,18600.0,15.817,15.817,15.8009,15.8009,18600.0
2009-08-10 11:30:00,19.68,19.68,19.67,19.67,11600.0,15.809,15.809,15.8009,15.8009,11600.0
2009-08-10 11:35:00,19.67,19.68,19.67,19.68,24000.0,15.8009,15.809,15.8009,15.809,24000.0
2009-08-10 11:40:00,19.68,19.69,19.67,19.67,14700.0,15.809,15.817,15.8009,15.8009,14700.0
2009-08-10 11:45:00,19.67,19.68,19.65,19.66,21500.0,15.8009,15.809,15.7849,15.7929,21500.0
2009-08-10 11:50:00,19.65,19.68,19.65,19.66,19900.0,15.7849,15.809,15.7849,15.7929,19900.0
2009-08-10 11:55:00,19.65,19.66,19.65,19.65,6800.0,15.7849,15.7929,15.7849,15.7849,6800.0
2009-08-10 12:00:00,19.66,19.67,19.64,19.65,1293900.0,15.7929,15.8009,15.7768,15.7849,1293900.0
2009-08-10 12:05:00,19.66,19.67,19.65,19.67,10400.0,15.7929,15.8009,15.7849,15.8009,10400.0
2009-08-10 12:10:00,19.66,19.67,19.66,19.66,23500.0,15.7929,15.8009,15.7929,15.7929,23500.0
2009-08-10 12:15:00,19.65,19.67,19.65,19.67,22800.0,15.7849,15.8009,15.7849,15.8009,22800.0
2009-08-10 12:20:00,19.67,19.67,19.66,19.66,10800.0,15.8009,15.8009,15.7929,15.7929,10800.0
2009-08-10 12:25:00,19.66,19.66,19.63,19.63,38800.0,15.7929,15.7929,15.7688,15.7688,38800.0
2009-08-10 12:30:00,19.64,19.64,19.61,19.62,66800.0,15.7768,15.7768,15.7527,15.7608,66800.0
2009-08-10 12:35:00,19.62,19.62,19.6,19.62,26900.0,15.7608,15.7608,15.7447,15.7608,26900.0
2009-08-10 12:40:00,19.62,19.63,19.59,19.6,1868800.0,15.7608,15.7688,15.7367,15.7447,1868800.0
2009-08-10 12:45:00,19.6,19.61,19.59,19.61,126500.0,15.7447,15.7527,15.7367,15.7527,126500.0
2009-08-10 12:50:00,19.6,19.61,19.59,19.6,548900.0,15.7447,15.7527,15.7367,15.7447,548900.0
2009-08-10 12:55:00,19.6,19.6,19.59,19.6,176500.0,15.7447,15.7447,15.7367,15.7447,176500.0
2009-08-10 13:00:00,19.6,19.6,19.59,19.6,305500.0,15.7447,15.7447,15.7367,15.7447,305500.0
2009-08-10 13:05:00,19.59,19.59,19.56,19.57,276900.0,15.7367,15.7367,15.7126,15.7206,276900.0
2009-08-10 13:10:00,19.57,19.58,19.57,19.58,140100.0,15.7206,15.7286,15.7206,15.7286,140100.0
2009-08-10 13:15:00,19.58,19.58,19.57,19.57,107900.0,15.7286,15.7286,15.7206,15.7206,107900.0
2009-08-10 13:20:00,19.58,19.6,19.57,19.6,170500.0,15.7286,15.7447,15.7206,15.7447,170500.0
2009-08-10 13:25:00,19.6,19.6,19.58,19.6,38500.0,15.7447,15.7447,15.7286,15.7447,38500.0
2009-08-10 13:30:00,19.6,19.61,19.59,19.61,694800.0,15.7447,15.7527,15.7367,15.7527,694800.0
2009-08-10 13:35:00,19.61,19.62,19.6,19.61,126500.0,15.7527,15.7608,15.7447,15.7527,126500.0
2009-08-10 13:40:00,19.61,19.62,19.6,19.62,38800.0,15.7527,15.7608,15.7447,15.7608,38800.0
2009-08-10 13:45:00,19.62,19.63,19.6,19.6,25900.0,15.7608,15.7688,15.7447,15.7447,25900.0
2009-08-10 13:50:00,19.61,19.62,19.59,19.59,165400.0,15.7527,15.7608,15.7367,15.7367,165400.0
2009-08-10 13:55:00,19.59,19.6,19.58,19.58,195500.0,15.7367,15.7447,15.7286,15.7286,195500.0
2009-08-10 14:00:00,19.59,19.59,19.57,19.57,301500.0,15.7367,15.7367,15.7206,15.7206,301500.0
2009-08-10 14:05:00,19.58,19.59,19.57,19.59,108800.0,15.7286,15.7367,15.7206,15.7367,108800.0
2009-08-10 14:10:00,19.58,19.59,19.57,19.57,87700.0,15.7286,15.7367,15.7206,15.7206,87700.0
2009-08-10 14:15:00,19.57,19.58,19.54,19.54,49800.0,15.7206,15.7286,15.6965,15.6965,49800.0
2009-08-10 14:20:00,19.54,19.57,19.54,19.56,117100.0,15.6965,15.7206,15.6965,15.7126,117100.0
2009-08-10 14:25:00,19.56,19.58,19.56,19.57,46500.0,15.7126,15.7286,15.7126,15.7206,46500.0
2009-08-10 14:30:00,19.57,19.58,19.56,19.57,52300.0,15.7206,15.7286,15.7126,15.7206,52300.0
2009-08-10 14:35:00,19.57,19.59,19.57,19.58,41700.0,15.7206,15.7367,15.7206,15.7286,41700.0
2009-08-10 14:40:00,19.57,19.59,19.57,19.59,58300.0,15.7206,15.7367,15.7206,15.7367,58300.0
2009-08-10 14:45:00,19.59,19.59,19.57,19.57,98700.0,15.7367,15.7367,15.7206,15.7206,98700.0
2009-08-10 14:50:00,19.58,19.58,19.56,19.56,44700.0,15.7286,15.7286,15.7126,15.7126,44700.0
2009-08-10 14:55:00,19.56,19.6,19.56,19.6,284300.0,15.7126,15.7447,15.7126,15.7447,284300.0
2009-08-10 15:00:00,19.6,19.64,19.6,19.61,178900.0,15.7447,15.7768,15.7447,15.7527,178900.0
2009-08-10 15:05:00,19.61,19.63,19.6,19.61,506500.0,15.7527,15.7688,15.7447,15.7527,506500.0
2009-08-10 15:10:00,19.61,19.61,19.6,19.6,115000.0,15.7527,15.7527,15.7447,15.7447,115000.0
2009-08-10 15:15:00,19.6,19.62,19.6,19.61,111400.0,15.7447,15.7608,15.7447,15.7527,111400.0
2009-08-10 15:20:00,19.61,19.64,19.6,19.64,176800.0,15.7527,15.7768,15.7447,15.7768,176800.0
2009-08-10 15:25:00,19.64,19.65,19.63,19.63,59600.0,15.7768,15.7849,15.7688,15.7688,59600.0
2009-08-10 15:30:00,19.63,19.64,19.61,19.62,57700.0,15.7688,15.7768,15.7527,15.7608,57700.0
2009-08-10 15:35:00,19.61,19.63,19.61,19.62,196200.0,15.7527,15.7688,15.7527,15.7608,196200.0
2009-08-10 15:40:00,19.62,19.63,19.61,19.63,133500.0,15.7608,15.7688,15.7527,15.7688,133500.0
2009-08-10 15:45:00,19.63,19.65,19.62,19.65,159300.0,15.7688,15.7849,15.7608,15.7849,159300.0
2009-08-10 15:50:00,19.64,19.65,19.62,19.64,201800.0,15.7768,15.7849,15.7608,15.7768,201800.0
2009-08-10 15:55:00,19.64,19.66,19.63,19.66,671200.0,15.7768,15.7929,15.7688,15.7929,671200.0
2009-08-11 09:30:00,19.56,19.61,19.55,19.61,118300.0,15.7126,15.7527,15.7045,15.7527,118300.0
2009-08-11 09:35:00,19.61,19.63,19.58,19.6,88800.0,15.7527,15.7688,15.7286,15.7447,88800.0
2009-08-11 09:40:00,19.6,19.6,19.55,19.57,80800.0,15.7447,15.7447,15.7045,15.7206,80800.0
2009-08-11 09:45:00,19.56,19.57,19.5,19.53,179300.0,15.7126,15.7206,15.6644,15.6885,179300.0
2009-08-11 09:50:00,19.53,19.55,19.53,19.55,79700.0,15.6885,15.7045,15.6885,15.7045,79700.0
2009-08-11 09:55:00,19.55,19.57,19.54,19.55,43300.0,15.7045,15.7206,15.6965,15.7045,43300.0
2009-08-11 10:00:00,19.55,19.55,19.47,19.51,233200.0,15.7045,15.7045,15.6403,15.6724,233200.0
2009-08-11 10:05:00,19.5,19.52,19.48,19.51,83000.0,15.6644,15.6804,15.6483,15.6724,83000.0
2009-08-11 10:10:00,19.52,19.54,19.52,19.53,75300.0,15.6804,15.6965,15.6804,15.6885,75300.0
2009-08-11 10:15:00,19.54,19.55,19.52,19.53,60200.0,15.6965,15.7045,15.6804,15.6885,60200.0
2009-08-11 10:20:00,19.52,19.52,19.5,19.51,74500.0,15.6804,15.6804,15.6644,15.6724,74500.0
2009-08-11 10:25:00,19.5,19.5,19.47,19.48,49700.0,15.6644,15.6644,15.6403,15.6483,49700.0
2009-08-11 10:30:00,19.47,19.49,19.46,19.48,117600.0,15.6403,15.6563,15.6322,15.6483,117600.0
2009-08-11 10:35:00,19.48,19.48,19.44,19.47,96600.0,15.6483,15.6483,15.6162,15.6403,96600.0
2009-08-11 10:40:00,19.46,19.48,19.45,19.46,39100.0,15.6322,15.6483,15.6242,15.6322,39100.0
2009-08-11 10:45:00,19.46,19.47,19.44,19.45,89200.0,15.6322,15.6403,15.6162,15.6242,89200.0
2009-08-11 10:50:00,19.44,19.47,19.44,19.46,98000.0,15.6162,15.6403,15.6162,15.6322,98000.0
2009-08-11 10:55:00,19.45,19.46,19.44,19.46,27600.0,15.6242,15.6322,15.6162,15.6322,27600.0
2009-08-11 11:00:00,19.45,19.47,19.43,19.43,18300.0,15.6242,15.6403,15.6081,15.6081,18300.0
2009-08-11 11:05:00,19.44,19.46,19.43,19.45,62900.0,15.6162,15.6322,15.6081,15.6242,62900.0
2009-08-11 11:10:00,19.44,19.46,19.43,19.44,35900.0,15.6162,15.6322,15.6081,15.6162,35900.0
2009-08-11 11:15:00,19.43,19.44,19.41,19.43,77200.0,15.6081,15.6162,15.5921,15.6081,77200.0
2009-08-11 11:20:00,19.44,19.45,19.43,19.43,41100.0,15.6162,15.6242,15.6081,15.6081,41100.0
2009-08-11 11:25:00,19.44,19.46,19.43,19.46,75300.0,15.6162,15.6322,15.6081,15.6322,75300.0
2009-08-11 11:30:00,19.46,19.46,19.43,19.45,42000.0,15.6322,15.6322,15.6081,15.6242,42000.0
2009-08-11 11:35:00,19.44,19.46,19.44,19.44,39100.0,15.6162,15.6322,15.6162,15.6162,39100.0
2009-08-11 11:40:00,19.45,19.46,19.44,19.45,68100.0,15.6242,15.6322,15.6162,15.6242,68100.0
2009-08-11 11:45:00,19.46,19.46,19.44,19.45,26400.0,15.6322,15.6322,15.6162,15.6242,26400.0
2009-08-11 11:50:00,19.45,19.46,19.44,19.46,106300.0,15.6242,15.6322,15.6162,15.6322,106300.0
2009-08-11 11:55:00,19.46,19.47,19.45,19.45,74100.0,15.6322,15.6403,15.6242,15.6242,74100.0
2009-08-11 12:00:00,19.45,19.46,19.44,19.46,32400.0,15.6242,15.6322,15.6162,15.6322,32400.0
2009-08-11 12:05:00,19.45,19.46,19.43,19.44,31100.0,15.6242,15.6322,15.6081,15.6162,31100.0
2009-08-11 12:10:00,19.43,19.45,19.43,19.44,21900.0,15.6081,15.6242,15.6081,15.6162,21900.0
2009-08-11 12:15:00,19.45,19.46,19.44,19.46,18800.0,15.6242,15.6322,15.6162,15.6322,18800.0
2009-08-11 12:20:00,19.46,19.46,19.44,19.45,8500.0,15.6322,15.6322,15.6162,15.6242,8500.0
2009-08-11 12:25:00,19.44,19.44,19.43,19.44,38400.0,15.6162,15.6162,15.6081,15.6162,38400.0
2009-08-11 12:30:00,19.44,19.45,19.43,19.44,24800.0,15.6162,15.6242,15.6081,15.6162,24800.0
2009-08-11 12:35:00,19.45,19.45,19.44,19.45,14500.0,15.6242,15.6242,15.6162,15.6242,14500.0
2009-08-11 12:40:00,19.46,19.46,19.43,19.43,32500.0,15.6322,15.6322,15.6081,15.6081,32500.0
2009-08-11 12:45:00,19.43,19.44,19.42,19.42,23800.0,15.6081,15.6162,15.6001,15.6001,23800.0
2009-08-11 12:50:00,19.42,19.43,19.41,19.43,22800.0,15.6001,15.6081,15.5921,15.6081,22800.0
2009-08-11 12:55:00,19.42,19.43,19.42,19.42,8900.0,15.6001,15.6081,15.6001,15.6001,8900.0
2009-08-11 13:00:00,19.42,19.43,19.42,19.42,40200.0,15.6001,15.6081,15.6001,15.6001,40200.0
2009-08-11 13:05:00,19.42,19.44,19.42,19.43,13800.0,15.6001,15.6162,15.6001,15.6081,13800.0
2009-08-11 13:10:00,19.43,19.44,19.42,19.42,22000.0,15.6081,15.6162,15.6001,15.6001,22000.0
2009-08-11 13:15:00,19.42,19.44,19.42,19.43,66000.0,15.6001,15.6162,15.6001,15.6081,66000.0
2009-08-11 13:20:00,19.43,19.44,19.43,19.43,7500.0,15.6081,15.6162,15.6081,15.6081,7500.0
2009-08-11 13:25:00,19.43,19.44,19.41,19.42,37600.0,15.6081,15.6162,15.5921,15.6001,37600.0
2009-08-11 13:30:00,19.41,19.44,19.41,19.44,68100.0,15.5921,15.6162,15.5921,15.6162,68100.0
2009-08-11 13:35:00,19.44,19.44,19.42,19.42,105400.0,15.6162,15.6162,15.6001,15.6001,105400.0
2009-08-11 13:40:00,19.42,19.44,19.42,19.43,14300.0,15.6001,15.6162,15.6001,15.6081,14300.0
2009-08-11 13:45:00,19.44,19.45,19.43,19.44,30800.0,15.6162,15.6242,15.6081,15.6162,30800.0
2009-08-11 13:50:00,19.44,19.46,19.44,19.45,41600.0,15.6162,15.6322,15.6162,15.6242,41600.0
2009-08-11 13:55:00,19.45,19.45,19.44,19.45,10300.0,15.6242,15.6242,15.6162,15.6242,10300.0
2009-08-11 14:00:00,19.45,19.45,19.44,19.44,65500.0,15.6242,15.6242,15.6162,15.6162,65500.0
2009-08-11 14:05:00,19.45,19.48,19.44,19.48,82000.0,15.6242,15.6483,15.6162,15.6483,82000.0
2009-08-11 14:10:00,19.48,19.5,19.48,19.48,40300.0,15.6483,15.6644,15.6483,15.6483,40300.0
2009-08-11 14:15:00,19.49,19.49,19.48,19.49,49400.0,15.6563,15.6563,15.6483,15.6563,49400.0
2009-08-11 14:20:00,19.49,19.51,19.49,19.49,23700.0,15.6563,15.6724,15.6563,15.6563,23700.0
2009-08-11 14:25:00,19.49,19.5,19.48,19.49,73300.0,15.6563,15.6644,15.6483,15.6563,73300.0
2009-08-11 14:30:00,19.49,19.5,19.48,19.49,25600.0,15.6563,15.6644,15.6483,15.6563,25600.0
2009-08-11 14:35:00,19.5,19.5,19.48,19.49,17200.0,15.6644,15.6644,15.6483,15.6563,17200.0
2009-08-11 14:40:00,19.49,19.5,19.48,19.49,19400.0,15.6563,15.6644,15.6483,15.6563,19400.0
2009-08-11 14:45:00,19.48,19.49,19.46,19.47,64600.0,15.6483,15.6563,15.6322,15.6403,64600.0
2009-08-11 14:50:00,19.47,19.5,19.47,19.49,77300.0,15.6403,15.6644,15.6403,15.6563,77300.0
2009-08-11 14:55:00,19.5,19.52,19.48,19.52,24600.0,15.6644,15.6804,15.6483,15.6804,24600.0
2009-08-11 15:00:00,19.51,19.52,19.5,19.52,30200.0,15.6724,15.6804,15.6644,15.6804,30200.0
2009-08-11 15:05:00,19.52,19.53,19.49,19.5,68900.0,15.6804,15.6885,15.6563,15.6644,68900.0
2009-08-11 15:10:00,19.5,19.51,19.48,19.49,42400.0,15.6644,15.6724,15.6483,15.6563,42400.0
2009-08-11 15:15:00,19.49,19.5,19.48,19.5,58800.0,15.6563,15.6644,15.6483,15.6644,58800.0
2009-08-11 15:20:00,19.5,19.5,19.48,19.5,63800.0,15.6644,15.6644,15.6483,15.6644,63800.0
2009-08-11 15:25:00,19.5,19.52,19.5,19.51,31400.0,15.6644,15.6804,15.6644,15.6724,31400.0
2009-08-11 15:30:00,19.51,19.51,19.49,19.5,43200.0,15.6724,15.6724,15.6563,15.6644,43200.0
2009-08-11 15:35:00,19.49,19.52,19.49,19.5,45000.0,15.6563,15.6804,15.6563,15.6644,45000.0
2009-08-11 15:40:00,19.5,19.53,19.49,19.53,72100.0,15.6644,15.6885,15.6563,15.6885,72100.0
2009-08-11 15:45:00,19.52,19.53,19.49,19.5,61100.0,15.6804,15.6885,15.6563,15.6644,61100.0
2009-08-11 15:50:00,19.5,19.51,19.46,19.47,128200.0,15.6644,15.6724,15.6322,15.6403,128200.0
2009-08-11 15:55:00,19.46,19.48,19.44,19.45,171700.0,15.6322,15.6483,15.6162,15.6242,171700.0
2009-08-12 09:30:00,19.43,19.52,19.42,19.52,86100.0,15.6081,15.6804,15.6001,15.6804,86100.0
2009-08-12 09:35:00,19.52,19.56,19.51,19.54,161000.0,15.6804,15.7126,15.6724,15.6965,161000.0
2009-08-12 09:40:00,19.53,19.58,19.53,19.58,51500.0,15.6885,15.7286,15.6885,15.7286,51500.0
2009-08-12 09:45:00,19.59,19.63,19.59,19.62,108000.0,15.7367,15.7688,15.7367,15.7608,108000.0
2009-08-12 09:50:00,19.62,19.7,19.62,19.68,119100.0,15.7608,15.825,15.7608,15.809,119100.0
2009-08-12 09:55:00,19.68,19.7,19.67,19.68,46500.0,15.809,15.825,15.8009,15.809,46500.0
2009-08-12 10:00:00,19.7,19.74,19.7,19.72,93200.0,15.825,15.8572,15.825,15.8411,93200.0
2009-08-12 10:05:00,19.72,19.73,19.7,19.71,59500.0,15.8411,15.8491,15.825,15.8331,59500.0
2009-08-12 10:10:00,19.72,19.73,19.71,19.71,86500.0,15.8411,15.8491,15.8331,15.8331,86500.0
2009-08-12 10:15:00,19.71,19.74,19.7,19.73,92700.0,15.8331,15.8572,15.825,15.8491,92700.0
2009-08-12 10:20:00,19.73,19.77,19.73,19.77,48100.0,15.8491,15.8813,15.8491,15.8813,48100.0
2009-08-12 10:25:00,19.77,19.77,19.74,19.75,33100.0,15.8813,15.8813,15.8572,15.8652,33100.0
2009-08-12 10:30:00,19.75,19.77,19.74,19.77,49800.0,15.8652,15.8813,15.8572,15.8813,49800.0
2009-08-12 10:35:00,19.77,19.77,19.74,19.76,33900.0,15.8813,15.8813,15.8572,15.8732,33900.0
2009-08-12 10:40:00,19.76,19.77,19.74,19.77,27200.0,15.8732,15.8813,15.8572,15.8813,27200.0
2009-08-12 10:45:00,19.76,19.78,19.75,19.78,14400.0,15.8732,15.8893,15.8652,15.8893,14400.0
2009-08-12 10:50:00,19.77,19.78,19.76,19.78,22500.0,15.8813,15.8893,15.8732,15.8893,22500.0
2009-08-12 10:55:00,19.78,19.79,19.76,19.79,22400.0,15.8893,15.8973,15.8732,15.8973,22400.0
2009-08-12 11:00:00,19.79,19.8,19.77,19.79,53500.0,15.8973,15.9054,15.8813,15.8973,53500.0
2009-08-12 11:05:00,19.79,19.79,19.76,19.79,21000.0,15.8973,15.8973,15.8732,15.8973,21000.0
2009-08-12 11:10:00,19.79,19.81,19.78,19.8,24200.0,15.8973,15.9134,15.8893,15.9054,24200.0
2009-08-12 11:15:00,19.79,19.8,19.79,19.8,22600.0,15.8973,15.9054,15.8973,15.9054,22600.0
2009-08-12 11:20:00,19.8,19.81,19.78,19.79,37000.0,15.9054,15.9134,15.8893,15.8973,37000.0
2009-08-12 11:25:00,19.8,19.8,19.79,19.8,1900.0,15.9054,15.9054,15.8973,15.9054,1900.0
2009-08-12 11:30:00,19.79,19.81,19.79,19.81,23400.0,15.8973,15.9134,15.8973,15.9134,23400.0
2009-08-12 11:35:00,19.81,19.82,19.81,19.82,36600.0,15.9134,15.9214,15.9134,15.9214,36600.0
2009-08-12 11:40:00,19.82,19.83,19.79,19.79,13800.0,15.9214,15.9295,15.8973,15.8973,13800.0
2009-08-12 11:45:00,19.79,19.8,19.79,19.79,8300.0,15.8973,15.9054,15.8973,15.8973,8300.0
2009-08-12 11:50:00,19.79,19.8,19.79,19.79,18900.0,15.8973,15.9054,15.8973,15.8973,18900.0
2009-08-12 11:55:00,19.79,19.8,19.78,19.8,24200.0,15.8973,15.9054,15.8893,15.9054,24200.0
2009-08-12 12:00:00,19.8,19.81,19.78,19.8,13100.0,15.9054,15.9134,15.8893,15.9054,13100.0
2009-08-12 12:05:00,19.8,19.81,19.79,19.81,4800.0,15.9054,15.9134,15.8973,15.9134,4800.0
2009-08-12 12:10:00,19.81,19.81,19.79,19.8,9400.0,15.9134,15.9134,15.8973,15.9054,9400.0
2009-08-12 12:15:00,19.8,19.81,19.79,19.79,8800.0,15.9054,15.9134,15.8973,15.8973,8800.0
2009-08-12 12:20:00,19.8,19.8,19.78,19.8,26100.0,15.9054,15.9054,15.8893,15.9054,26100.0
2009-08-12 12:25:00,19.8,19.8,19.78,19.8,25300.0,15.9054,15.9054,15.8893,15.9054,25300.0
2009-08-12 12:30:00,19.8,19.81,19.78,19.79,34400.0,15.9054,15.9134,15.8893,15.8973,34400.0
2009-08-12 12:35:00,19.79,19.81,19.78,19.81,16100.0,15.8973,15.9134,15.8893,15.9134,16100.0
2009-08-12 12:40:00,19.8,19.81,19.78,19.79,31800.0,15.9054,15.9134,15.8893,15.8973,31800.0
2009-08-12 12:45:00,19.79,19.8,19.78,19.79,39300.0,15.8973,15.9054,15.8893,15.8973,39300.0
2009-08-12 12:50:00,19.79,19.82,19.79,19.8,42100.0,15.8973,15.9214,15.8973,15.9054,42100.0
2009-08-12 12:55:00,19.8,19.82,19.79,19.82,24200.0,15.9054,15.9214,15.8973,15.9214,24200.0
2009-08-12 13:00:00,19.82,19.82,19.8,19.81,88700.0,15.9214,15.9214,15.9054,15.9134,88700.0
2009-08-12 13:05:00,19.81,19.83,19.81,19.83,51800.0,15.9134,15.9295,15.9134,15.9295,51800.0
2009-08-12 13:10:00,19.83,19.86,19.83,19.85,56100.0,15.9295,15.9536,15.9295,15.9455,56100.0
2009-08-12 13:15:00,19.85,19.85,19.83,19.84,145400.0,15.9455,15.9455,15.9295,15.9375,145400.0
2009-08-12 13:20:00,19.85,19.86,19.84,19.85,95000.0,15.9455,15.9536,15.9375,15.9455,95000.0
2009-08-12 13:25:00,19.86,19.86,19.84,19.86,63600.0,15.9536,15.9536,15.9375,15.9536,63600.0
2009-08-12 13:30:00,19.85,19.85,19.83,19.83,30800.0,15.9455,15.9455,15.9295,15.9295,30800.0
2009-08-12 13:35:00,19.82,19.83,19.82,19.82,12000.0,15.9214,15.9295,15.9214,15.9214,12000.0
2009-08-12 13:40:00,19.82,19.83,19.8,19.8,17600.0,15.9214,15.9295,15.9054,15.9054,17600.0
2009-08-12 13:45:00,19.8,19.81,19.8,19.8,13400.0,15.9054,15.9134,15.9054,15.9054,13400.0
2009-08-12 13:50:00,19.81,19.82,19.8,19.82,13500.0,15.9134,15.9214,15.9054,15.9214,13500.0
2009-08-12 13:55:00,19.81,19.82,19.78,19.81,25600.0,15.9134,15.9214,15.8893,15.9134,25600.0
2009-08-12 14:00:00,19.8,19.8,19.79,19.8,15300.0,15.9054,15.9054,15.8973,15.9054,15300.0
2009-08-12 14:05:00,19.79,19.82,19.78,19.81,27700.0,15.8973,15.9214,15.8893,15.9134,27700.0
2009-08-12 14:10:00,19.8,19.82,19.8,19.81,15000.0,15.9054,15.9214,15.9054,15.9134,15000.0
2009-08-12 14:15:00,19.82,19.84,19.76,19.78,113600.0,15.9214,15.9375,15.8732,15.8893,113600.0
2009-08-12 14:20:00,19.79,19.82,19.77,19.81,76300.0,15.8973,15.9214,15.8813,15.9134,76300.0
2009-08-12 14:25:00,19.81,19.83,19.75,19.76,62600.0,15.9134,15.9295,15.8652,15.8732,62600.0
2009-08-12 14:30:00,19.76,19.77,19.74,19.77,95200.0,15.8732,15.8813,15.8572,15.8813,95200.0
2009-08-12 14:35:00,19.76,19.78,19.73,19.74,57000.0,15.8732,15.8893,15.8491,15.8572,57000.0
2009-08-12 14:40:00,19.74,19.75,19.72,19.73,52800.0,15.8572,15.8652,15.8411,15.8491,52800.0
2009-08-12 14:45:00,19.74,19.79,19.74,19.78,29200.0,15.8572,15.8973,15.8572,15.8893,29200.0
2009-08-12 14:50:00,19.78,19.85,19.76,19.85,110200.0,15.8893,15.9455,15.8732,15.9455,110200.0
2009-08-12 14:55:00,19.86,19.91,19.85,19.91,75700.0,15.9536,15.9937,15.9455,15.9937,75700.0
2009-08-12 15:00:00,19.92,19.95,19.9,19.91,71600.0,16.0018,16.0259,15.9857,15.9937,71600.0
2009-08-12 15:05:00,19.9,19.93,19.9,19.91,75000.0,15.9857,16.0098,15.9857,15.9937,75000.0
2009-08-12 15:10:00,19.9,19.92,19.9,19.91,71600.0,15.9857,16.0018,15.9857,15.9937,71600.0
2009-08-12 15:15:00,19.91,19.94,19.91,19.92,83700.0,15.9937,16.0178,15.9937,16.0018,83700.0
2009-08-12 15:20:00,19.92,19.93,19.88,19.91,100700.0,16.0018,16.0098,15.9696,15.9937,100700.0
2009-08-12 15:25:00,19.91,19.93,19.9,19.91,128500.0,15.9937,16.0098,15.9857,15.9937,128500.0
2009-08-12 15:30:00,19.92,19.92,19.89,19.92,155700.0,16.0018,16.0018,15.9777,16.0018,155700.0
2009-08-12 15:35:00,19.92,19.93,19.89,19.91,179100.0,16.0018,16.0098,15.9777,15.9937,179100.0
2009-08-12 15:40:00,19.91,19.91,19.85,19.86,128500.0,15.9937,15.9937,15.9455,15.9536,128500.0
2009-08-12 15:45:00,19.85,19.86,19.81,19.84,260900.0,15.9455,15.9536,15.9134,15.9375,260900.0
2009-08-12 15:50:00,19.84,19.84,19.75,19.75,226600.0,15.9375,15.9375,15.8652,15.8652,226600.0
2009-08-12 15:55:00,19.75,19.79,19.75,19.79,464600.0,15.8652,15.8973,15.8652,15.8973,464600.0
2009-08-13 09:30:00,19.9,19.92,19.79,19.84,365500.0,15.9857,16.0018,15.8973,15.9375,365500.0
2009-08-13 09:35:00,19.84,19.86,19.77,19.85,135500.0,15.9375,15.9536,15.8813,15.9455,135500.0
2009-08-13 09:40:00,19.84,19.85,19.79,19.8,208200.0,15.9375,15.9455,15.8973,15.9054,208200.0
2009-08-13 09:45:00,19.8,19.82,19.78,19.8,140700.0,15.9054,15.9214,15.8893,15.9054,140700.0
2009-08-13 09:50:00,19.8,19.8,19.71,19.72,119700.0,15.9054,15.9054,15.8331,15.8411,119700.0
2009-08-13 09:55:00,19.72,19.75,19.7,19.74,79200.0,15.8411,15.8652,15.825,15.8572,79200.0
2009-08-13 10:00:00,19.74,19.79,19.73,19.79,57400.0,15.8572,15.8973,15.8491,15.8973,57400.0
2009-08-13 10:05:00,19.79,19.81,19.77,19.77,67600.0,15.8973,15.9134,15.8813,15.8813,67600.0
2009-08-13 10:10:00,19.77,19.79,19.76,19.77,51600.0,15.8813,15.8973,15.8732,15.8813,51600.0
2009-08-13 10:15:00,19.77,19.79,19.76,19.78,51500.0,15.8813,15.8973,15.8732,15.8893,51500.0
2009-08-13 10:20:00,19.78,19.83,19.78,19.83,77300.0,15.8893,15.9295,15.8893,15.9295,77300.0
2009-08-13 10:25:00,19.84,19.84,19.81,19.81,71300.0,15.9375,15.9375,15.9134,15.9134,71300.0
2009-08-13 10:30:00,19.82,19.83,19.8,19.82,184300.0,15.9214,15.9295,15.9054,15.9214,184300.0
2009-08-13 10:35:00,19.82,19.87,19.8,19.87,54800.0,15.9214,15.9616,15.9054,15.9616,54800.0
2009-08-13 10:40:00,19.86,19.88,19.86,19.88,28500.0,15.9536,15.9696,15.9536,15.9696,28500.0
2009-08-13 10:45:00,19.87,19.89,19.86,19.87,33900.0,15.9616,15.9777,15.9536,15.9616,33900.0
2009-08-13 10:50:00,19.88,19.91,19.87,19.91,44700.0,15.9696,15.9937,15.9616,15.9937,44700.0
2009-08-13 10:55:00,19.91,19.93,19.89,19.9,28400.0,15.9937,16.0098,15.9777,15.9857,28400.0
2009-08-13 11:00:00,19.9,19.91,19.89,19.91,65600.0,15.9857,15.9937,15.9777,15.9937,65600.0
2009-08-13 11:05:00,19.91,19.91,19.89,19.9,32200.0,15.9937,15.9937,15.9777,15.9857,32200.0
2009-08-13 11:10:00,19.9,19.91,19.88,19.89,42500.0,15.9857,15.9937,15.9696,15.9777,42500.0
2009-08-13 11:15:00,19.89,19.9,19.87,19.88,37500.0,15.9777,15.9857,15.9616,15.9696,37500.0
2009-08-13 11:20:00,19.87,19.87,19.85,19.87,38200.0,15.9616,15.9616,15.9455,15.9616,38200.0
2009-08-13 11:25:00,19.87,19.88,19.86,19.87,41600.0,15.9616,15.9696,15.9536,15.9616,41600.0
2009-08-13 11:30:00,19.87,19.88,19.85,19.86,43700.0,15.9616,15.9696,15.9455,15.9536,43700.0
2009-08-13 11:35:00,19.86,19.89,19.86,19.88,238700.0,15.9536,15.9777,15.9536,15.9696,238700.0
2009-08-13 11:40:00,19.88,19.89,19.87,19.87,162800.0,15.9696,15.9777,15.9616,15.9616,162800.0
2009-08-13 11:45:00,19.88,19.88,19.87,19.88,170200.0,15.9696,15.9696,15.9616,15.9696,170200.0
2009-08-13 11:50:00,19.88,19.88,19.87,19.87,14900.0,15.9696,15.9696,15.9616,15.9616,14900.0
2009-08-13 11:55:00,19.88,19.9,19.87,19.89,30200.0,15.9696,15.9857,15.9616,15.9777,30200.0
2009-08-13 12:00:00,19.89,19.9,19.88,19.89,30800.0,15.9777,15.9857,15.9696,15.9777,30800.0
2009-08-13 12:05:00,19.88,19.9,19.88,19.88,28500.0,15.9696,15.9857,15.9696,15.9696,28500.0
2009-08-13 12:10:00,19.89,19.89,19.86,19.86,25800.0,15.9777,15.9777,15.9536,15.9536,25800.0
2009-08-13 12:15:00,19.86,19.89,19.86,19.88,17300.0,15.9536,15.9777,15.9536,15.9696,17300.0
2009-08-13 12:20:00,19.89,19.89,19.87,19.89,17000.0,15.9777,15.9777,15.9616,15.9777,17000.0
2009-08-13 12:25:00,19.88,19.89,19.87,19.87,11800.0,15.9696,15.9777,15.9616,15.9616,11800.0
2009-08-13 12:30:00,19.88,19.89,19.87,19.88,33400.0,15.9696,15.9777,15.9616,15.9696,33400.0
2009-08-13 12:35:00,19.88,19.9,19.88,19.89,22300.0,15.9696,15.9857,15.9696,15.9777,22300.0
2009-08-13 12:40:00,19.9,19.9,19.88,19.88,34400.0,15.9857,15.9857,15.9696,15.9696,34400.0
2009-08-13 12:45:00,19.88,19.9,19.88,19.89,40000.0,15.9696,15.9857,15.9696,15.9777,40000.0
2009-08-13 12:50:00,19.89,19.9,19.87,19.87,36100.0,15.9777,15.9857,15.9616,15.9616,36100.0
2009-08-13 12:55:00,19.87,19.88,19.87,19.87,17300.0,15.9616,15.9696,15.9616,15.9616,17300.0
2009-08-13 13:00:00,19.88,19.94,19.87,19.93,55600.0,15.9696,16.0178,15.9616,16.0098,55600.0
2009-08-13 13:05:00,19.92,19.93,19.91,19.92,41100.0,16.0018,16.0098,15.9937,16.0018,41100.0
2009-08-13 13:10:00,19.92,19.93,19.88,19.9,40000.0,16.0018,16.0098,15.9696,15.9857,40000.0
2009-08-13 13:15:00,19.89,19.9,19.86,19.88,41100.0,15.9777,15.9857,15.9536,15.9696,41100.0
2009-08-13 13:20:00,19.88,19.9,19.88,19.88,34900.0,15.9696,15.9857,15.9696,15.9696,34900.0
2009-08-13 13:25:00,19.88,19.89,19.86,19.87,31200.0,15.9696,15.9777,15.9536,15.9616,31200.0
2009-08-13 13:30:00,19.87,19.89,19.87,19.89,37400.0,15.9616,15.9777,15.9616,15.9777,37400.0
2009-08-13 13:35:00,19.88,19.89,19.88,19.89,36200.0,15.9696,15.9777,15.9696,15.9777,36200.0
2009-08-13 13:40:00,19.89,19.89,19.87,19.88,37500.0,15.9777,15.9777,15.9616,15.9696,37500.0
2009-08-13 13:45:00,19.87,19.88,19.87,19.87,27800.0,15.9616,15.9696,15.9616,15.9616,27800.0
2009-08-13 13:50:00,19.88,19.88,19.83,19.84,72400.0,15.9696,15.9696,15.9295,15.9375,72400.0
2009-08-13 13:55:00,19.84,19.85,19.82,19.84,32500.0,15.9375,15.9455,15.9214,15.9375,32500.0
2009-08-13 14:00:00,19.85,19.85,19.81,19.81,99400.0,15.9455,15.9455,15.9134,15.9134,99400.0
2009-08-13 14:05:00,19.81,19.82,19.8,19.82,52600.0,15.9134,15.9214,15.9054,15.9214,52600.0
2009-08-13 14:10:00,19.82,19.82,19.77,19.79,133100.0,15.9214,15.9214,15.8813,15.8973,133100.0
2009-08-13 14:15:00,19.78,19.8,19.75,19.8,167600.0,15.8893,15.9054,15.8652,15.9054,167600.0
2009-08-13 14:20:00,19.8,19.81,19.79,19.79,45900.0,15.9054,15.9134,15.8973,15.8973,45900.0
2009-08-13 14:25:00,19.8,19.82,19.79,19.81,31700.0,15.9054,15.9214,15.8973,15.9134,31700.0
2009-08-13 14:30:00,19.81,19.84,19.81,19.81,49100.0,15.9134,15.9375,15.9134,15.9134,49100.0
2009-08-13 14:35:00,19.81,19.84,19.8,19.83,25000.0,15.9134,15.9375,15.9054,15.9295,25000.0
2009-08-13 14:40:00,19.83,19.86,19.83,19.86,25000.0,15.9295,15.9536,15.9295,15.9536,25000.0
2009-08-13 14:45:00,19.85,19.86,19.83,19.84,31800.0,15.9455,15.9536,15.9295,15.9375,31800.0
2009-08-13 14:50:00,19.84,19.85,19.83,19.84,19100.0,15.9375,15.9455,15.9295,15.9375,19100.0
2009-08-13 14:55:00,19.84,19.84,19.79,19.79,98500.0,15.9375,15.9375,15.8973,15.8973,98500.0
2009-08-13 15:00:00,19.79,19.83,19.79,19.83,52400.0,15.8973,15.9295,15.8973,15.9295,52400.0
2009-08-13 15:05:00,19.83,19.83,19.8,19.83,43700.0,15.9295,15.9295,15.9054,15.9295,43700.0
2009-08-13 15:10:00,19.83,19.87,19.81,19.86,52900.0,15.9295,15.9616,15.9134,15.9536,52900.0
2009-08-13 15:15:00,19.86,19.88,19.86,19.87,57300.0,15.9536,15.9696,15.9536,15.9616,57300.0
2009-08-13 15:20:00,19.87,19.88,19.85,19.86,58700.0,15.9616,15.9696,15.9455,15.9536,58700.0
2009-08-13 15:25:00,19.86,19.87,19.86,19.87,21600.0,15.9536,15.9616,15.9536,15.9616,21600.0
2009-08-13 15:30:00,19.87,19.89,19.86,19.88,65100.0,15.9616,15.9777,15.9536,15.9696,65100.0
2009-08-13 15:35:00,19.88,19.88,19.86,19.87,65600.0,15.9696,15.9696,15.9536,15.9616,65600.0
2009-08-13 15:40:00,19.88,19.92,19.88,19.9,142200.0,15.9696,16.0018,15.9696,15.9857,142200.0
2009-08-13 15:45:00,19.91,19.92,19.89,19.9,72600.0,15.9937,16.0018,15.9777,15.9857,72600.0
2009-08-13 15:50:00,19.9,19.91,19.88,19.91,128800.0,15.9857,15.9937,15.9696,15.9937,128800.0
2009-08-13 15:55:00,19.9,19.93,19.9,19.93,603500.0,15.9857,16.0098,15.9857,16.0098,603500.0
2009-08-14 09:30:00,19.85,19.91,19.82,19.88,131100.0,15.9455,15.9937,15.9214,15.9696,131100.0
2009-08-14 09:35:00,19.86,19.86,19.83,19.84,90100.0,15.9536,15.9536,15.9295,15.9375,90100.0
2009-08-14 09:40:00,19.84,19.85,19.82,19.82,124400.0,15.9375,15.9455,15.9214,15.9214,124400.0
2009-08-14 09:45:00,19.82,19.84,19.8,19.82,50800.0,15.9214,15.9375,15.9054,15.9214,50800.0
2009-08-14 09:50:00,19.82,19.84,19.81,19.83,23400.0,15.9214,15.9375,15.9134,15.9295,23400.0
2009-08-14 09:55:00,19.82,19.83,19.71,19.75,153400.0,15.9214,15.9295,15.8331,15.8652,153400.0
2009-08-14 10:00:00,19.74,19.74,19.68,19.7,90500.0,15.8572,15.8572,15.809,15.825,90500.0
2009-08-14 10:05:00,19.71,19.72,19.66,19.7,51700.0,15.8331,15.8411,15.7929,15.825,51700.0
2009-08-14 10:10:00,19.71,19.72,19.66,19.66,52200.0,15.8331,15.8411,15.7929,15.7929,52200.0
2009-08-14 10:15:00,19.67,19.67,19.62,19.66,125700.0,15.8009,15.8009,15.7608,15.7929,125700.0
2009-08-14 10:20:00,19.66,19.67,19.65,19.67,74600.0,15.7929,15.8009,15.7849,15.8009,74600.0
2009-08-14 10:25:00,19.67,19.69,19.67,19.67,28800.0,15.8009,15.817,15.8009,15.8009,28800.0
2009-08-14 10:30:00,19.66,19.68,19.64,19.65,58600.0,15.7929,15.809,15.7768,15.7849,58600.0
2009-08-14 10:35:00,19.65,19.67,19.64,19.66,37500.0,15.7849,15.8009,15.7768,15.7929,37500.0
2009-08-14 10:40:00,19.66,19.67,19.65,19.67,34900.0,15.7929,15.8009,15.7849,15.8009,34900.0
2009-08-14 10:45:00,19.66,19.67,19.64,19.66,55300.0,15.7929,15.8009,15.7768,15.7929,55300.0
2009-08-14 10:50:00,19.66,19.66,19.62,19.63,21600.0,15.7929,15.7929,15.7608,15.7688,21600.0
2009-08-14 10:55:00,19.63,19.65,19.62,19.65,29100.0,15.7688,15.7849,15.7608,15.7849,29100.0
2009-08-14 11:00:00,19.66,19.67,19.64,19.66,32400.0,15.7929,15.8009,15.7768,15.7929,32400.0
2009-08-14 11:05:00,19.66,19.66,19.64,19.64,22700.0,15.7929,15.7929,15.7768,15.7768,22700.0
2009-08-14 11:10:00,19.64,19.65,19.62,19.63,48100.0,15.7768,15.7849,15.7608,15.7688,48100.0
2009-08-14 11:15:00,19.63,19.63,19.61,19.62,57100.0,15.7688,15.7688,15.7527,15.7608,57100.0
2009-08-14 11:20:00,19.63,19.64,19.62,19.64,12400.0,15.7688,15.7768,15.7608,15.7768,12400.0
2009-08-14 11:25:00,19.63,19.64,19.6,19.6,28700.0,15.7688,15.7768,15.7447,15.7447,28700.0
2009-08-14 11:30:00,19.6,19.6,19.57,19.59,48200.0,15.7447,15.7447,15.7206,15.7367,48200.0
2009-08-14 11:35:00,19.6,19.62,19.6,19.61,25900.0,15.7447,15.7608,15.7447,15.7527,25900.0
2009-08-14 11:40:00,19.61,19.62,19.61,19.62,12600.0,15.7527,15.7608,15.7527,15.7608,12600.0
2009-08-14 11:45:00,19.62,19.62,19.6,19.61,7400.0,15.7608,15.7608,15.7447,15.7527,7400.0
2009-08-14 11:50:00,19.61,19.61,19.58,19.59,40300.0,15.7527,15.7527,15.7286,15.7367,40300.0
2009-08-14 11:55:00,19.59,19.61,19.59,19.6,22100.0,15.7367,15.7527,15.7367,15.7447,22100.0
2009-08-14 12:00:00,19.6,19.6,19.59,19.6,8200.0,15.7447,15.7447,15.7367,15.7447,8200.0
2009-08-14 12:05:00,19.59,19.61,19.59,19.61,34300.0,15.7367,15.7527,15.7367,15.7527,34300.0
2009-08-14 12:10:00,19.6,19.62,19.6,19.61,135800.0,15.7447,15.7608,15.7447,15.7527,135800.0
2009-08-14 12:15:00,19.61,19.63,19.61,19.63,33300.0,15.7527,15.7688,15.7527,15.7688,33300.0
2009-08-14 12:20:00,19.63,19.63,19.61,19.61,13400.0,15.7688,15.7688,15.7527,15.7527,13400.0
2009-08-14 12:25:00,19.61,19.62,19.6,19.6,29400.0,15.7527,15.7608,15.7447,15.7447,29400.0
2009-08-14 12:30:00,19.6,19.6,19.58,19.6,27500.0,15.7447,15.7447,15.7286,15.7447,27500.0
2009-08-14 12:35:00,19.6,19.62,19.6,19.61,4500.0,15.7447,15.7608,15.7447,15.7527,4500.0
2009-08-14 12:40:00,19.62,19.62,19.6,19.61,13300.0,15.7608,15.7608,15.7447,15.7527,13300.0
2009-08-14 12:45:00,19.61,19.63,19.6,19.62,45500.0,15.7527,15.7688,15.7447,15.7608,45500.0
2009-08-14 12:50:00,19.62,19.64,19.62,19.62,23600.0,15.7608,15.7768,15.7608,15.7608,23600.0
2009-08-14 12:55:00,19.63,19.65,19.63,19.63,18200.0,15.7688,15.7849,15.7688,15.7688,18200.0
2009-08-14 13:00:00,19.64,19.64,19.63,19.64,9500.0,15.7768,15.7768,15.7688,15.7768,9500.0
2009-08-14 13:05:00,19.64,19.64,19.62,19.62,7700.0,15.7768,15.7768,15.7608,15.7608,7700.0
2009-08-14 13:10:00,19.63,19.64,19.62,19.64,9500.0,15.7688,15.7768,15.7608,15.7768,9500.0
2009-08-14 13:15:00,19.64,19.65,19.62,19.64,37500.0,15.7768,15.7849,15.7608,15.7768,37500.0
2009-08-14 13:20:00,19.65,19.65,19.63,19.63,4000.0,15.7849,15.7849,15.7688,15.7688,4000.0
2009-08-14 13:25:00,19.64,19.64,19.62,19.63,47200.0,15.7768,15.7768,15.7608,15.7688,47200.0
2009-08-14 13:30:00,19.63,19.64,19.61,19.61,53800.0,15.7688,15.7768,15.7527,15.7527,53800.0
2009-08-14 13:35:00,19.62,19.62,19.6,19.61,23100.0,15.7608,15.7608,15.7447,15.7527,23100.0
2009-08-14 13:40:00,19.61,19.62,19.61,19.62,7000.0,15.7527,15.7608,15.7527,15.7608,7000.0
2009-08-14 13:45:00,19.62,19.63,19.62,19.63,3900.0,15.7608,15.7688,15.7608,15.7688,3900.0
2009-08-14 13:50:00,19.63,19.64,19.62,19.63,60200.0,15.7688,15.7768,15.7608,15.7688,60200.0
2009-08-14 13:55:00,19.63,19.64,19.63,19.64,7900.0,15.7688,15.7768,15.7688,15.7768,7900.0
2009-08-14 14:00:00,19.65,19.65,19.63,19.65,12700.0,15.7849,15.7849,15.7688,15.7849,12700.0
2009-08-14 14:05:00,19.64,19.65,19.62,19.63,15000.0,15.7768,15.7849,15.7608,15.7688,15000.0
2009-08-14 14:10:00,19.63,19.65,19.61,19.65,30400.0,15.7688,15.7849,15.7527,15.7849,30400.0
2009-08-14 14:15:00,19.65,19.66,19.63,19.63,47300.0,15.7849,15.7929,15.7688,15.7688,47300.0
2009-08-14 14:20:00,19.63,19.64,19.62,19.62,28100.0,15.7688,15.7768,15.7608,15.7608,28100.0
2009-08-14 14:25:00,19.63,19.64,19.62,19.64,14100.0,15.7688,15.7768,15.7608,15.7768,14100.0
2009-08-14 14:30:00,19.63,19.64,19.62,19.64,26300.0,15.7688,15.7768,15.7608,15.7768,26300.0
2009-08-14 14:35:00,19.64,19.65,19.63,19.65,16900.0,15.7768,15.7849,15.7688,15.7849,16900.0
2009-08-14 14:40:00,19.65,19.67,19.65,19.66,31200.0,15.7849,15.8009,15.7849,15.7929,31200.0
2009-08-14 14:45:00,19.67,19.67,19.65,19.66,28000.0,15.8009,15.8009,15.7849,15.7929,28000.0
2009-08-14 14:50:00,19.65,19.66,19.64,19.65,32000.0,15.7849,15.7929,15.7768,15.7849,32000.0
2009-08-14 14:55:00,19.64,19.64,19.63,19.64,31700.0,15.7768,15.7768,15.7688,15.7768,31700.0
2009-08-14 15:00:00,19.64,19.66,19.64,19.66,21200.0,15.7768,15.7929,15.7768,15.7929,21200.0
2009-08-14 15:05:00,19.65,19.66,19.65,19.66,29400.0,15.7849,15.7929,15.7849,15.7929,29400.0
2009-08-14 15:10:00,19.66,19.66,19.63,19.64,58300.0,15.7929,15.7929,15.7688,15.7768,58300.0
2009-08-14 15:15:00,19.64,19.65,19.63,19.64,12600.0,15.7768,15.7849,15.7688,15.7768,12600.0
2009-08-14 15:20:00,19.64,19.66,19.64,19.64,19900.0,15.7768,15.7929,15.7768,15.7768,19900.0
2009-08-14 15:25:00,19.64,19.64,19.61,19.62,47100.0,15.7768,15.7768,15.7527,15.7608,47100.0
2009-08-14 15:30:00,19.62,19.65,19.61,19.64,26400.0,15.7608,15.7849,15.7527,15.7768,26400.0
2009-08-14 15:35:00,19.64,19.68,19.64,19.68,40900.0,15.7768,15.809,15.7768,15.809,40900.0
2009-08-14 15:40:00,19.68,19.69,19.66,19.69,34000.0,15.809,15.817,15.7929,15.817,34000.0
2009-08-14 15:45:00,19.69,19.72,19.68,19.68,104900.0,15.817,15.8411,15.809,15.809,104900.0
2009-08-14 15:50:00,19.69,19.71,19.68,19.7,70300.0,15.817,15.8331,15.809,15.825,70300.0
2009-08-14 15:55:00,19.7,19.75,19.69,19.74,324000.0,15.825,15.8652,15.817,15.8572,324000.0
2009-08-17 09:30:00,19.4,19.45,19.38,19.44,342200.0,15.5841,15.6242,15.568,15.6162,342200.0
2009-08-17 09:35:00,19.45,19.45,19.36,19.38,110700.0,15.6242,15.6242,15.5519,15.568,110700.0
2009-08-17 09:40:00,19.37,19.42,19.36,19.36,74700.0,15.56,15.6001,15.5519,15.5519,74700.0
2009-08-17 09:45:00,19.35,19.37,19.33,19.35,60700.0,15.5439,15.56,15.5278,15.5439,60700.0
2009-08-17 09:50:00,19.35,19.38,19.35,19.37,37100.0,15.5439,15.568,15.5439,15.56,37100.0
2009-08-17 09:55:00,19.37,19.41,19.35,19.41,164400.0,15.56,15.5921,15.5439,15.5921,164400.0
2009-08-17 10:00:00,19.4,19.4,19.37,19.38,69500.0,15.5841,15.5841,15.56,15.568,69500.0
2009-08-17 10:05:00,19.39,19.39,19.35,19.35,62800.0,15.576,15.576,15.5439,15.5439,62800.0
2009-08-17 10:10:00,19.35,19.36,19.31,19.33,39400.0,15.5439,15.5519,15.5118,15.5278,39400.0
2009-08-17 10:15:00,19.33,19.35,19.31,19.33,43400.0,15.5278,15.5439,15.5118,15.5278,43400.0
2009-08-17 10:20:00,19.32,19.34,19.32,19.33,25500.0,15.5198,15.5359,15.5198,15.5278,25500.0
2009-08-17 10:25:00,19.33,19.33,19.3,19.31,60100.0,15.5278,15.5278,15.5037,15.5118,60100.0
2009-08-17 10:30:00,19.31,19.33,19.31,19.32,53800.0,15.5118,15.5278,15.5118,15.5198,53800.0
2009-08-17 10:35:00,19.32,19.33,19.31,19.32,28600.0,15.5198,15.5278,15.5118,15.5198,28600.0
2009-08-17 10:40:00,19.32,19.33,19.29,19.3,37000.0,15.5198,15.5278,15.4957,15.5037,37000.0
2009-08-17 10:45:00,19.31,19.32,19.3,19.31,133700.0,15.5118,15.5198,15.5037,15.5118,133700.0
2009-08-17 10:50:00,19.3,19.32,19.3,19.3,48800.0,15.5037,15.5198,15.5037,15.5037,48800.0
2009-08-17 10:55:00,19.31,19.31,19.28,19.29,42700.0,15.5118,15.5118,15.4877,15.4957,42700.0
2009-08-17 11:00:00,19.3,19.3,19.26,19.27,49800.0,15.5037,15.5037,15.4716,15.4796,49800.0
2009-08-17 11:05:00,19.27,19.27,19.26,19.26,36100.0,15.4796,15.4796,15.4716,15.4716,36100.0
2009-08-17 11:10:00,19.26,19.28,19.26,19.28,27000.0,15.4716,15.4877,15.4716,15.4877,27000.0
2009-08-17 11:15:00,19.28,19.28,19.24,19.24,119600.0,15.4877,15.4877,15.4555,15.4555,119600.0
2009-08-17 11:20:00,19.25,19.28,19.25,19.27,41700.0,15.4636,15.4877,15.4636,15.4796,41700.0
2009-08-17 11:25:00,19.28,19.31,19.28,19.31,19000.0,15.4877,15.5118,15.4877,15.5118,19000.0
2009-08-17 11:30:00,19.3,19.31,19.3,19.31,35800.0,15.5037,15.5118,15.5037,15.5118,35800.0
2009-08-17 11:35:00,19.31,19.32,19.3,19.32,55300.0,15.5118,15.5198,15.5037,15.5198,55300.0
2009-08-17 11:40:00,19.32,19.33,19.31,19.33,30800.0,15.5198,15.5278,15.5118,15.5278,30800.0
2009-08-17 11:45:00,19.33,19.33,19.32,19.32,19200.0,15.5278,15.5278,15.5198,15.5198,19200.0
2009-08-17 11:50:00,19.32,19.32,19.31,19.32,15000.0,15.5198,15.5198,15.5118,15.5198,15000.0
2009-08-17 11:55:00,19.32,19.35,19.32,19.33,56500.0,15.5198,15.5439,15.5198,15.5278,56500.0
2009-08-17 12:00:00,19.33,19.33,19.32,19.32,16000.0,15.5278,15.5278,15.5198,15.5198,16000.0
2009-08-17 12:05:00,19.33,19.33,19.3,19.3,17500.0,15.5278,15.5278,15.5037,15.5037,17500.0
2009-08-17 12:10:00,19.3,19.31,19.3,19.31,25800.0,15.5037,15.5118,15.5037,15.5118,25800.0
2009-08-17 12:15:00,19.31,19.31,19.29,19.3,13000.0,15.5118,15.5118,15.4957,15.5037,13000.0
2009-08-17 12:20:00,19.3,19.32,19.3,19.31,21700.0,15.5037,15.5198,15.5037,15.5118,21700.0
2009-08-17 12:25:00,19.31,19.32,19.3,19.32,49300.0,15.5118,15.5198,15.5037,15.5198,49300.0
2009-08-17 12:30:00,19.32,19.33,19.31,19.32,27900.0,15.5198,15.5278,15.5118,15.5198,27900.0
2009-08-17 12:35:00,19.32,19.33,19.3,19.3,40200.0,15.5198,15.5278,15.5037,15.5037,40200.0
2009-08-17 12:40:00,19.31,19.31,19.29,19.29,6300.0,15.5118,15.5118,15.4957,15.4957,6300.0
2009-08-17 12:45:00,19.29,19.3,19.29,19.3,31600.0,15.4957,15.5037,15.4957,15.5037,31600.0
2009-08-17 12:50:00,19.3,19.3,19.29,19.3,6400.0,15.5037,15.5037,15.4957,15.5037,6400.0
2009-08-17 12:55:00,19.29,19.3,19.29,19.29,11000.0,15.4957,15.5037,15.4957,15.4957,11000.0
2009-08-17 13:00:00,19.3,19.3,19.25,19.26,40200.0,15.5037,15.5037,15.4636,15.4716,40200.0
2009-08-17 13:05:00,19.25,19.27,19.25,19.27,23700.0,15.4636,15.4796,15.4636,15.4796,23700.0
2009-08-17 13:10:00,19.27,19.28,19.27,19.28,50700.0,15.4796,15.4877,15.4796,15.4877,50700.0
2009-08-17 13:15:00,19.28,19.28,19.27,19.28,19300.0,15.4877,15.4877,15.4796,15.4877,19300.0
2009-08-17 13:20:00,19.29,19.29,19.27,19.29,24600.0,15.4957,15.4957,15.4796,15.4957,24600.0
2009-08-17 13:25:00,19.29,19.29,19.28,19.28,11500.0,15.4957,15.4957,15.4877,15.4877,11500.0
2009-08-17 13:30:00,19.29,19.29,19.26,19.29,58200.0,15.4957,15.4957,15.4716,15.4957,58200.0
2009-08-17 13:35:00,19.29,19.29,19.27,19.27,22700.0,15.4957,15.4957,15.4796,15.4796,22700.0
2009-08-17 13:40:00,19.27,19.29,19.26,19.29,36800.0,15.4796,15.4957,15.4716,15.4957,36800.0
2009-08-17 13:45:00,19.3,19.31,19.27,19.29,44300.0,15.5037,15.5118,15.4796,15.4957,44300.0
2009-08-17 13:50:00,19.28,19.3,19.28,19.29,27300.0,15.4877,15.5037,15.4877,15.4957,27300.0
2009-08-17 13:55:00,19.28,19.31,19.28,19.31,23900.0,15.4877,15.5118,15.4877,15.5118,23900.0
2009-08-17 14:00:00,19.31,19.31,19.3,19.31,39600.0,15.5118,15.5118,15.5037,15.5118,39600.0
2009-08-17 14:05:00,19.31,19.31,19.29,19.3,12700.0,15.5118,15.5118,15.4957,15.5037,12700.0
2009-08-17 14:10:00,19.3,19.31,19.29,19.3,26600.0,15.5037,15.5118,15.4957,15.5037,26600.0
2009-08-17 14:15:00,19.31,19.31,19.29,19.29,25800.0,15.5118,15.5118,15.4957,15.4957,25800.0
2009-08-17 14:20:00,19.3,19.3,19.27,19.28,100700.0,15.5037,15.5037,15.4796,15.4877,100700.0
2009-08-17 14:25:00,19.28,19.31,19.27,19.31,31000.0,15.4877,15.5118,15.4796,15.5118,31000.0
2009-08-17 14:30:00,19.3,19.31,19.29,19.29,31100.0,15.5037,15.5118,15.4957,15.4957,31100.0
2009-08-17 14:35:00,19.29,19.3,19.28,19.29,21600.0,15.4957,15.5037,15.4877,15.4957,21600.0
2009-08-17 14:40:00,19.28,19.29,19.27,19.28,21200.0,15.4877,15.4957,15.4796,15.4877,21200.0
2009-08-17 14:45:00,19.27,19.27,19.25,19.26,36800.0,15.4796,15.4796,15.4636,15.4716,36800.0
2009-08-17 14:50:00,19.26,19.27,19.25,19.27,17500.0,15.4716,15.4796,15.4636,15.4796,17500.0
2009-08-17 14:55:00,19.26,19.28,19.26,19.28,36900.0,15.4716,15.4877,15.4716,15.4877,36900.0
2009-08-17 15:00:00,19.28,19.3,19.27,19.3,42100.0,15.4877,15.5037,15.4796,15.5037,42100.0
2009-08-17 15:05:00,19.3,19.3,19.29,19.29,105100.0,15.5037,15.5037,15.4957,15.4957,105100.0
2009-08-17 15:10:00,19.3,19.3,19.26,19.26,85700.0,15.5037,15.5037,15.4716,15.4716,85700.0
2009-08-17 15:15:00,19.26,19.27,19.25,19.26,122900.0,15.4716,15.4796,15.4636,15.4716,122900.0
2009-08-17 15:20:00,19.26,19.28,19.25,19.25,90800.0,15.4716,15.4877,15.4636,15.4636,90800.0
2009-08-17 15:25:00,19.25,19.26,19.22,19.25,50600.0,15.4636,15.4716,15.4395,15.4636,50600.0
2009-08-17 15:30:00,19.24,19.27,19.24,19.27,138800.0,15.4555,15.4796,15.4555,15.4796,138800.0
2009-08-17 15:35:00,19.27,19.27,19.26,19.26,61700.0,15.4796,15.4796,15.4716,15.4716,61700.0
2009-08-17 15:40:00,19.26,19.27,19.22,19.25,178800.0,15.4716,15.4796,15.4395,15.4636,178800.0
2009-08-17 15:45:00,19.25,19.27,19.24,19.24,126000.0,15.4636,15.4796,15.4555,15.4555,126000.0
2009-08-17 15:50:00,19.24,19.27,19.24,19.25,197900.0,15.4555,15.4796,15.4555,15.4636,197900.0
2009-08-17 15:55:00,19.25,19.28,19.24,19.24,534400.0,15.4636,15.4877,15.4555,15.4555,534400.0
2009-08-18 09:30:00,19.33,19.39,19.31,19.36,99000.0,15.5278,15.576,15.5118,15.5519,99000.0
2009-08-18 09:35:00,19.35,19.41,19.34,19.38,101000.0,15.5439,15.5921,15.5359,15.568,101000.0
2009-08-18 09:40:00,19.38,19.39,19.35,19.37,74400.0,15.568,15.576,15.5439,15.56,74400.0
2009-08-18 09:45:00,19.37,19.37,19.31,19.32,62900.0,15.56,15.56,15.5118,15.5198,62900.0
2009-08-18 09:50:00,19.32,19.36,19.3,19.36,21400.0,15.5198,15.5519,15.5037,15.5519,21400.0
2009-08-18 09:55:00,19.36,19.36,19.33,19.34,20700.0,15.5519,15.5519,15.5278,15.5359,20700.0
2009-08-18 10:00:00,19.34,19.39,19.34,19.36,91500.0,15.5359,15.576,15.5359,15.5519,91500.0
2009-08-18 10:05:00,19.38,19.4,19.38,19.38,47200.0,15.568,15.5841,15.568,15.568,47200.0
2009-08-18 10:10:00,19.39,19.41,19.38,19.39,53700.0,15.576,15.5921,15.568,15.576,53700.0
2009-08-18 10:15:00,19.39,19.41,19.37,19.37,48500.0,15.576,15.5921,15.56,15.56,48500.0
2009-08-18 10:20:00,19.37,19.39,19.35,19.36,30800.0,15.56,15.576,15.5439,15.5519,30800.0
2009-08-18 10:25:00,19.37,19.37,19.35,19.35,35700.0,15.56,15.56,15.5439,15.5439,35700.0
2009-08-18 10:30:00,19.35,19.37,19.34,19.37,26400.0,15.5439,15.56,15.5359,15.56,26400.0
2009-08-18 10:35:00,19.36,19.38,19.35,19.38,35700.0,15.5519,15.568,15.5439,15.568,35700.0
2009-08-18 10:40:00,19.38,19.39,19.37,19.37,9600.0,15.568,15.576,15.56,15.56,9600.0
2009-08-18 10:45:00,19.38,19.38,19.35,19.37,82100.0,15.568,15.568,15.5439,15.56,82100.0
2009-08-18 10:50:00,19.37,19.38,19.35,19.37,20600.0,15.56,15.568,15.5439,15.56,20600.0
2009-08-18 10:55:00,19.36,19.37,19.35,19.35,12600.0,15.5519,15.56,15.5439,15.5439,12600.0
2009-08-18 11:00:00,19.36,19.38,19.36,19.37,7100.0,15.5519,15.568,15.5519,15.56,7100.0
2009-08-18 11:05:00,19.37,19.38,19.36,19.38,39900.0,15.56,15.568,15.5519,15.568,39900.0
2009-08-18 11:10:00,19.39,19.41,19.38,19.4,98400.0,15.576,15.5921,15.568,15.5841,98400.0
2009-08-18 11:15:00,19.4,19.41,19.38,19.4,55000.0,15.5841,15.5921,15.568,15.5841,55000.0
2009-08-18 11:20:00,19.4,19.4,19.38,19.39,23700.0,15.5841,15.5841,15.568,15.576,23700.0
2009-08-18 11:25:00,19.4,19.41,19.39,19.4,26100.0,15.5841,15.5921,15.576,15.5841,26100.0
2009-08-18 11:30:00,19.4,19.44,19.4,19.43,19300.0,15.5841,15.6162,15.5841,15.6081,19300.0
2009-08-18 11:35:00,19.43,19.46,19.43,19.45,45300.0,15.6081,15.6322,15.6081,15.6242,45300.0
2009-08-18 11:40:00,19.44,19.44,19.43,19.43,800.0,15.6162,15.6162,15.6081,15.6081,800.0
2009-08-18 11:45:00,19.44,19.44,19.44,19.44,2100.0,15.6162,15.6162,15.6162,15.6162,2100.0
2009-08-18 11:50:00,19.43,19.45,19.43,19.44,21100.0,15.6081,15.6242,15.6081,15.6162,21100.0
2009-08-18 11:55:00,19.44,19.44,19.43,19.43,5800.0,15.6162,15.6162,15.6081,15.6081,5800.0
2009-08-18 12:00:00,19.44,19.45,19.43,19.45,24000.0,15.6162,15.6242,15.6081,15.6242,24000.0
2009-08-18 12:05:00,19.45,19.47,19.44,19.45,35500.0,15.6242,15.6403,15.6162,15.6242,35500.0
2009-08-18 12:10:00,19.45,19.46,19.44,19.44,28400.0,15.6242,15.6322,15.6162,15.6162,28400.0
2009-08-18 12:15:00,19.44,19.45,19.44,19.44,28800.0,15.6162,15.6242,15.6162,15.6162,28800.0
2009-08-18 12:20:00,19.45,19.45,19.44,19.45,2900.0,15.6242,15.6242,15.6162,15.6242,2900.0
2009-08-18 12:25:00,19.45,19.46,19.44,19.46,3300.0,15.6242,15.6322,15.6162,15.6322,3300.0
2009-08-18 12:30:00,19.46,19.46,19.45,19.45,5700.0,15.6322,15.6322,15.6242,15.6242,5700.0
2009-08-18 12:35:00,19.46,19.46,19.45,19.45,13400.0,15.6322,15.6322,15.6242,15.6242,13400.0
2009-08-18 12:40:00,19.45,19.49,19.45,19.48,25700.0,15.6242,15.6563,15.6242,15.6483,25700.0
2009-08-18 12:45:00,19.48,19.49,19.48,19.49,27000.0,15.6483,15.6563,15.6483,15.6563,27000.0
2009-08-18 12:50:00,19.49,19.49,19.48,19.48,7400.0,15.6563,15.6563,15.6483,15.6483,7400.0
2009-08-18 12:55:00,19.48,19.49,19.47,19.48,12400.0,15.6483,15.6563,15.6403,15.6483,12400.0
2009-08-18 13:00:00,19.48,19.52,19.48,19.51,36900.0,15.6483,15.6804,15.6483,15.6724,36900.0
2009-08-18 13:05:00,19.51,19.51,19.48,19.5,14900.0,15.6724,15.6724,15.6483,15.6644,14900.0
2009-08-18 13:10:00,19.5,19.5,19.46,19.47,29100.0,15.6644,15.6644,15.6322,15.6403,29100.0
2009-08-18 13:15:00,19.47,19.48,19.47,19.48,15900.0,15.6403,15.6483,15.6403,15.6483,15900.0
2009-08-18 13:20:00,19.48,19.49,19.48,19.48,12500.0,15.6483,15.6563,15.6483,15.6483,12500.0
2009-08-18 13:25:00,19.49,19.49,19.48,19.49,8900.0,15.6563,15.6563,15.6483,15.6563,8900.0
2009-08-18 13:30:00,19.5,19.5,19.47,19.47,65100.0,15.6644,15.6644,15.6403,15.6403,65100.0
2009-08-18 13:35:00,19.47,19.48,19.46,19.46,53200.0,15.6403,15.6483,15.6322,15.6322,53200.0
2009-08-18 13:40:00,19.46,19.47,19.45,19.47,38100.0,15.6322,15.6403,15.6242,15.6403,38100.0
2009-08-18 13:45:00,19.46,19.47,19.46,19.47,2700.0,15.6322,15.6403,15.6322,15.6403,2700.0
2009-08-18 13:50:00,19.47,19.48,19.46,19.46,38700.0,15.6403,15.6483,15.6322,15.6322,38700.0
2009-08-18 13:55:00,19.47,19.49,19.46,19.48,35900.0,15.6403,15.6563,15.6322,15.6483,35900.0
2009-08-18 14:00:00,19.49,19.51,19.48,19.51,23800.0,15.6563,15.6724,15.6483,15.6724,23800.0
2009-08-18 14:05:00,19.5,19.5,19.48,19.5,62900.0,15.6644,15.6644,15.6483,15.6644,62900.0
2009-08-18 14:10:00,19.49,19.51,19.49,19.51,40500.0,15.6563,15.6724,15.6563,15.6724,40500.0
2009-08-18 14:15:00,19.51,19.51,19.5,19.5,12800.0,15.6724,15.6724,15.6644,15.6644,12800.0
2009-08-18 14:20:00,19.5,19.51,19.49,19.5,18000.0,15.6644,15.6724,15.6563,15.6644,18000.0
2009-08-18 14:25:00,19.51,19.52,19.49,19.52,16300.0,15.6724,15.6804,15.6563,15.6804,16300.0
2009-08-18 14:30:00,19.52,19.53,19.5,19.5,20500.0,15.6804,15.6885,15.6644,15.6644,20500.0
2009-08-18 14:35:00,19.5,19.51,19.49,19.49,18400.0,15.6644,15.6724,15.6563,15.6563,18400.0
2009-08-18 14:40:00,19.5,19.51,19.49,19.5,21500.0,15.6644,15.6724,15.6563,15.6644,21500.0
2009-08-18 14:45:00,19.5,19.52,19.5,19.51,9500.0,15.6644,15.6804,15.6644,15.6724,9500.0
2009-08-18 14:50:00,19.52,19.53,19.52,19.52,6700.0,15.6804,15.6885,15.6804,15.6804,6700.0
2009-08-18 14:55:00,19.53,19.53,19.5,19.51,24100.0,15.6885,15.6885,15.6644,15.6724,24100.0
2009-08-18 15:00:00,19.51,19.53,19.5,19.51,22200.0,15.6724,15.6885,15.6644,15.6724,22200.0
2009-08-18 15:05:00,19.51,19.52,19.51,19.52,10300.0,15.6724,15.6804,15.6724,15.6804,10300.0
2009-08-18 15:10:00,19.52,19.53,19.51,19.51,51700.0,15.6804,15.6885,15.6724,15.6724,51700.0
2009-08-18 15:15:00,19.52,19.54,19.51,19.53,51100.0,15.6804,15.6965,15.6724,15.6885,51100.0
2009-08-18 15:20:00,19.53,19.54,19.52,19.54,82900.0,15.6885,15.6965,15.6804,15.6965,82900.0
2009-08-18 15:25:00,19.53,19.53,19.5,19.5,147800.0,15.6885,15.6885,15.6644,15.6644,147800.0
2009-08-18 15:30:00,19.5,19.52,19.5,19.5,77700.0,15.6644,15.6804,15.6644,15.6644,77700.0
2009-08-18 15:35:00,19.5,19.51,19.49,19.49,61400.0,15.6644,15.6724,15.6563,15.6563,61400.0
2009-08-18 15:40:00,19.49,19.52,19.49,19.51,77700.0,15.6563,15.6804,15.6563,15.6724,77700.0
2009-08-18 15:45:00,19.51,19.51,19.5,19.5,88900.0,15.6724,15.6724,15.6644,15.6644,88900.0
2009-08-18 15:50:00,19.51,19.54,19.49,19.5,335300.0,15.6724,15.6965,15.6563,15.6644,335300.0
2009-08-18 15:55:00,19.5,19.51,19.47,19.5,484500.0,15.6644,15.6724,15.6403,15.6644,484500.0
2009-08-19 09:30:00,19.27,19.32,19.24,19.32,151800.0,15.4796,15.5198,15.4555,15.5198,151800.0
2009-08-19 09:35:00,19.32,19.33,19.28,19.28,50100.0,15.5198,15.5278,15.4877,15.4877,50100.0
2009-08-19 09:40:00,19.28,19.34,19.28,19.34,28700.0,15.4877,15.5359,15.4877,15.5359,28700.0
2009-08-19 09:45:00,19.34,19.39,19.34,19.34,46200.0,15.5359,15.576,15.5359,15.5359,46200.0
2009-08-19 09:50:00,19.35,19.38,19.35,19.36,70300.0,15.5439,15.568,15.5439,15.5519,70300.0
2009-08-19 09:55:00,19.36,19.4,19.36,19.37,140600.0,15.5519,15.5841,15.5519,15.56,140600.0
2009-08-19 10:00:00,19.38,19.46,19.38,19.46,54800.0,15.568,15.6322,15.568,15.6322,54800.0
2009-08-19 10:05:00,19.46,19.47,19.45,19.46,26900.0,15.6322,15.6403,15.6242,15.6322,26900.0
2009-08-19 10:10:00,19.46,19.47,19.42,19.42,31200.0,15.6322,15.6403,15.6001,15.6001,31200.0
2009-08-19 10:15:00,19.42,19.44,19.41,19.41,48800.0,15.6001,15.6162,15.5921,15.5921,48800.0
2009-08-19 10:20:00,19.41,19.43,19.4,19.41,20100.0,15.5921,15.6081,15.5841,15.5921,20100.0
2009-08-19 10:25:00,19.41,19.42,19.39,19.4,18200.0,15.5921,15.6001,15.576,15.5841,18200.0
2009-08-19 10:30:00,19.41,19.43,19.39,19.4,114800.0,15.5921,15.6081,15.576,15.5841,114800.0
2009-08-19 10:35:00,19.4,19.43,19.39,19.41,38100.0,15.5841,15.6081,15.576,15.5921,38100.0
2009-08-19 10:40:00,19.41,19.44,19.41,19.44,49700.0,15.5921,15.6162,15.5921,15.6162,49700.0
2009-08-19 10:45:00,19.43,19.44,19.4,19.4,29600.0,15.6081,15.6162,15.5841,15.5841,29600.0
2009-08-19 10:50:00,19.4,19.4,19.39,19.4,11600.0,15.5841,15.5841,15.576,15.5841,11600.0
2009-08-19 10:55:00,19.39,19.4,19.39,19.39,14600.0,15.576,15.5841,15.576,15.576,14600.0
2009-08-19 11:00:00,19.39,19.42,19.38,19.42,71900.0,15.576,15.6001,15.568,15.6001,71900.0
2009-08-19 11:05:00,19.42,19.43,19.41,19.41,16700.0,15.6001,15.6081,15.5921,15.5921,16700.0
2009-08-19 11:10:00,19.4,19.4,19.39,19.39,24900.0,15.5841,15.5841,15.576,15.576,24900.0
2009-08-19 11:15:00,19.39,19.42,19.39,19.41,120900.0,15.576,15.6001,15.576,15.5921,120900.0
2009-08-19 11:20:00,19.41,19.41,19.38,19.38,61900.0,15.5921,15.5921,15.568,15.568,61900.0
2009-08-19 11:25:00,19.38,19.4,19.38,19.4,40900.0,15.568,15.5841,15.568,15.5841,40900.0
2009-08-19 11:30:00,19.4,19.42,19.39,19.4,50100.0,15.5841,15.6001,15.576,15.5841,50100.0
2009-08-19 11:35:00,19.41,19.41,19.39,19.39,27600.0,15.5921,15.5921,15.576,15.576,27600.0
2009-08-19 11:40:00,19.4,19.43,19.39,19.4,47100.0,15.5841,15.6081,15.576,15.5841,47100.0
2009-08-19 11:45:00,19.41,19.44,19.4,19.44,51400.0,15.5921,15.6162,15.5841,15.6162,51400.0
2009-08-19 11:50:00,19.44,19.51,19.43,19.5,181100.0,15.6162,15.6724,15.6081,15.6644,181100.0
2009-08-19 11:55:00,19.51,19.55,19.51,19.53,121100.0,15.6724,15.7045,15.6724,15.6885,121100.0
2009-08-19 12:00:00,19.54,19.55,19.52,19.54,26000.0,15.6965,15.7045,15.6804,15.6965,26000.0
2009-08-19 12:05:00,19.55,19.6,19.54,19.59,56800.0,15.7045,15.7447,15.6965,15.7367,56800.0
2009-08-19 12:10:00,19.59,19.61,19.58,19.58,98100.0,15.7367,15.7527,15.7286,15.7286,98100.0
2009-08-19 12:15:00,19.58,19.59,19.58,19.58,14700.0,15.7286,15.7367,15.7286,15.7286,14700.0
2009-08-19 12:20:00,19.58,19.6,19.58,19.6,8000.0,15.7286,15.7447,15.7286,15.7447,8000.0
2009-08-19 12:25:00,19.6,19.6,19.58,19.59,16100.0,15.7447,15.7447,15.7286,15.7367,16100.0
2009-08-19 12:30:00,19.6,19.6,19.57,19.59,48900.0,15.7447,15.7447,15.7206,15.7367,48900.0
2009-08-19 12:35:00,19.59,19.61,19.59,19.61,35000.0,15.7367,15.7527,15.7367,15.7527,35000.0
2009-08-19 12:40:00,19.6,19.6,19.59,19.59,19800.0,15.7447,15.7447,15.7367,15.7367,19800.0
2009-08-19 12:45:00,19.59,19.6,19.59,19.6,31100.0,15.7367,15.7447,15.7367,15.7447,31100.0
2009-08-19 12:50:00,19.6,19.63,19.59,19.62,42600.0,15.7447,15.7688,15.7367,15.7608,42600.0
2009-08-19 12:55:00,19.62,19.63,19.61,19.61,52900.0,15.7608,15.7688,15.7527,15.7527,52900.0
2009-08-19 13:00:00,19.62,19.63,19.61,19.63,42100.0,15.7608,15.7688,15.7527,15.7688,42100.0
2009-08-19 13:05:00,19.62,19.64,19.61,19.64,25000.0,15.7608,15.7768,15.7527,15.7768,25000.0
2009-08-19 13:10:00,19.64,19.66,19.63,19.64,25100.0,15.7768,15.7929,15.7688,15.7768,25100.0
2009-08-19 13:15:00,19.64,19.64,19.62,19.63,12700.0,15.7768,15.7768,15.7608,15.7688,12700.0
2009-08-19 13:20:00,19.62,19.64,19.61,19.63,25500.0,15.7608,15.7768,15.7527,15.7688,25500.0
2009-08-19 13:25:00,19.63,19.64,19.62,19.63,51100.0,15.7688,15.7768,15.7608,15.7688,51100.0
2009-08-19 13:30:00,19.62,19.63,19.61,19.62,24100.0,15.7608,15.7688,15.7527,15.7608,24100.0
2009-08-19 13:35:00,19.62,19.64,19.61,19.64,50600.0,15.7608,15.7768,15.7527,15.7768,50600.0
2009-08-19 13:40:00,19.64,19.64,19.63,19.64,44000.0,15.7768,15.7768,15.7688,15.7768,44000.0
2009-08-19 13:45:00,19.63,19.64,19.61,19.64,26300.0,15.7688,15.7768,15.7527,15.7768,26300.0
2009-08-19 13:50:00,19.64,19.65,19.63,19.64,18600.0,15.7768,15.7849,15.7688,15.7768,18600.0
2009-08-19 13:55:00,19.64,19.65,19.63,19.64,24100.0,15.7768,15.7849,15.7688,15.7768,24100.0
2009-08-19 14:00:00,19.65,19.65,19.63,19.63,27700.0,15.7849,15.7849,15.7688,15.7688,27700.0
2009-08-19 14:05:00,19.64,19.64,19.62,19.62,12800.0,15.7768,15.7768,15.7608,15.7608,12800.0
2009-08-19 14:10:00,19.62,19.63,19.62,19.62,9200.0,15.7608,15.7688,15.7608,15.7608,9200.0
2009-08-19 14:15:00,19.62,19.62,19.6,19.6,23200.0,15.7608,15.7608,15.7447,15.7447,23200.0
2009-08-19 14:20:00,19.6,19.62,19.6,19.61,27800.0,15.7447,15.7608,15.7447,15.7527,27800.0
2009-08-19 14:25:00,19.6,19.61,19.6,19.6,9500.0,15.7447,15.7527,15.7447,15.7447,9500.0
2009-08-19 14:30:00,19.61,19.61,19.58,19.58,45600.0,15.7527,15.7527,15.7286,15.7286,45600.0
2009-08-19 14:35:00,19.58,19.59,19.57,19.58,51900.0,15.7286,15.7367,15.7206,15.7286,51900.0
2009-08-19 14:40:00,19.57,19.59,19.57,19.59,9100.0,15.7206,15.7367,15.7206,15.7367,9100.0
2009-08-19 14:45:00,19.59,19.59,19.58,19.59,6000.0,15.7367,15.7367,15.7286,15.7367,6000.0
2009-08-19 14:50:00,19.59,19.6,19.57,19.6,15400.0,15.7367,15.7447,15.7206,15.7447,15400.0
2009-08-19 14:55:00,19.6,19.62,19.6,19.62,59300.0,15.7447,15.7608,15.7447,15.7608,59300.0
2009-08-19 15:00:00,19.62,19.62,19.58,19.6,34800.0,15.7608,15.7608,15.7286,15.7447,34800.0
2009-08-19 15:05:00,19.6,19.6,19.55,19.56,80100.0,15.7447,15.7447,15.7045,15.7126,80100.0
2009-08-19 15:10:00,19.56,19.56,19.52,19.56,726700.0,15.7126,15.7126,15.6804,15.7126,726700.0
2009-08-19 15:15:00,19.56,19.56,19.54,19.56,24600.0,15.7126,15.7126,15.6965,15.7126,24600.0
2009-08-19 15:20:00,19.56,19.56,19.54,19.56,118600.0,15.7126,15.7126,15.6965,15.7126,118600.0
2009-08-19 15:25:00,19.56,19.57,19.54,19.56,54700.0,15.7126,15.7206,15.6965,15.7126,54700.0
2009-08-19 15:30:00,19.56,19.56,19.53,19.54,65900.0,15.7126,15.7126,15.6885,15.6965,65900.0
2009-08-19 15:35:00,19.54,19.58,19.54,19.58,79600.0,15.6965,15.7286,15.6965,15.7286,79600.0
2009-08-19 15:40:00,19.58,19.59,19.57,19.58,38900.0,15.7286,15.7367,15.7206,15.7286,38900.0
2009-08-19 15:45:00,19.58,19.58,19.55,19.56,166600.0,15.7286,15.7286,15.7045,15.7126,166600.0
2009-08-19 15:50:00,19.56,19.59,19.55,19.58,399200.0,15.7126,15.7367,15.7045,15.7286,399200.0
2009-08-19 15:55:00,19.58,19.61,19.58,19.59,809600.0,15.7286,15.7527,15.7286,15.7367,809600.0
2009-08-20 09:30:00,19.6,19.65,19.54,19.64,76800.0,15.7447,15.7849,15.6965,15.7768,76800.0
2009-08-20 09:35:00,19.64,19.68,19.63,19.68,58100.0,15.7768,15.809,15.7688,15.809,58100.0
2009-08-20 09:40:00,19.69,19.72,19.68,19.68,81500.0,15.817,15.8411,15.809,15.809,81500.0
2009-08-20 09:45:00,19.69,19.72,19.69,19.7,59700.0,15.817,15.8411,15.817,15.825,59700.0
2009-08-20 09:50:00,19.69,19.72,19.69,19.7,45000.0,15.817,15.8411,15.817,15.825,45000.0
2009-08-20 09:55:00,19.71,19.78,19.71,19.77,174300.0,15.8331,15.8893,15.8331,15.8813,174300.0
2009-08-20 10:00:00,19.77,19.78,19.73,19.73,225200.0,15.8813,15.8893,15.8491,15.8491,225200.0
2009-08-20 10:05:00,19.72,19.73,19.67,19.69,57400.0,15.8411,15.8491,15.8009,15.817,57400.0
2009-08-20 10:10:00,19.69,19.69,19.67,19.69,29900.0,15.817,15.817,15.8009,15.817,29900.0
2009-08-20 10:15:00,19.68,19.69,19.67,19.68,45200.0,15.809,15.817,15.8009,15.809,45200.0
2009-08-20 10:20:00,19.68,19.71,19.68,19.71,23700.0,15.809,15.8331,15.809,15.8331,23700.0
2009-08-20 10:25:00,19.7,19.71,19.69,19.71,10000.0,15.825,15.8331,15.817,15.8331,10000.0
2009-08-20 10:30:00,19.72,19.73,19.7,19.72,42000.0,15.8411,15.8491,15.825,15.8411,42000.0
2009-08-20 10:35:00,19.72,19.74,19.71,19.72,33000.0,15.8411,15.8572,15.8331,15.8411,33000.0
2009-08-20 10:40:00,19.72,19.76,19.72,19.75,68200.0,15.8411,15.8732,15.8411,15.8652,68200.0
2009-08-20 10:45:00,19.75,19.75,19.73,19.74,12900.0,15.8652,15.8652,15.8491,15.8572,12900.0
2009-08-20 10:50:00,19.74,19.74,19.72,19.72,11100.0,15.8572,15.8572,15.8411,15.8411,11100.0
2009-08-20 10:55:00,19.72,19.73,19.71,19.71,15100.0,15.8411,15.8491,15.8331,15.8331,15100.0
2009-08-20 11:00:00,19.71,19.72,19.7,19.71,19100.0,15.8331,15.8411,15.825,15.8331,19100.0
2009-08-20 11:05:00,19.71,19.72,19.69,19.71,6800.0,15.8331,15.8411,15.817,15.8331,6800.0
2009-08-20 11:10:00,19.71,19.72,19.7,19.7,8600.0,15.8331,15.8411,15.825,15.825,8600.0
2009-08-20 11:15:00,19.71,19.71,19.7,19.71,11400.0,15.8331,15.8331,15.825,15.8331,11400.0
2009-08-20 11:20:00,19.71,19.71,19.69,19.7,51900.0,15.8331,15.8331,15.817,15.825,51900.0
2009-08-20 11:25:00,19.71,19.71,19.7,19.7,4500.0,15.8331,15.8331,15.825,15.825,4500.0
2009-08-20 11:30:00,19.71,19.72,19.69,19.71,46200.0,15.8331,15.8411,15.817,15.8331,46200.0
2009-08-20 11:35:00,19.71,19.71,19.68,19.68,18200.0,15.8331,15.8331,15.809,15.809,18200.0
2009-08-20 11:40:00,19.69,19.69,19.68,19.68,12400.0,15.817,15.817,15.809,15.809,12400.0
2009-08-20 11:45:00,19.69,19.69,19.68,19.69,6600.0,15.817,15.817,15.809,15.817,6600.0
2009-08-20 11:50:00,19.69,19.7,19.68,19.7,49800.0,15.817,15.825,15.809,15.825,49800.0
2009-08-20 11:55:00,19.7,19.7,19.68,19.68,13900.0,15.825,15.825,15.809,15.809,13900.0
2009-08-20 12:00:00,19.69,19.7,19.69,19.7,40800.0,15.817,15.825,15.817,15.825,40800.0
2009-08-20 12:05:00,19.7,19.71,19.7,19.71,25900.0,15.825,15.8331,15.825,15.8331,25900.0
2009-08-20 12:10:00,19.7,19.71,19.7,19.71,15900.0,15.825,15.8331,15.825,15.8331,15900.0
2009-08-20 12:15:00,19.71,19.71,19.7,19.71,7400.0,15.8331,15.8331,15.825,15.8331,7400.0
2009-08-20 12:20:00,19.71,19.71,19.7,19.7,11600.0,15.8331,15.8331,15.825,15.825,11600.0
2009-08-20 12:25:00,19.7,19.71,19.69,19.71,8400.0,15.825,15.8331,15.817,15.8331,8400.0
2009-08-20 12:30:00,19.7,19.72,19.7,19.71,18400.0,15.825,15.8411,15.825,15.8331,18400.0
2009-08-20 12:35:00,19.71,19.72,19.71,19.72,7200.0,15.8331,15.8411,15.8331,15.8411,7200.0
2009-08-20 12:40:00,19.72,19.73,19.72,19.72,84100.0,15.8411,15.8491,15.8411,15.8411,84100.0
2009-08-20 12:45:00,19.73,19.74,19.72,19.74,70600.0,15.8491,15.8572,15.8411,15.8572,70600.0
2009-08-20 12:50:00,19.74,19.74,19.73,19.74,10600.0,15.8572,15.8572,15.8491,15.8572,10600.0
2009-08-20 12:55:00,19.74,19.74,19.73,19.73,21000.0,15.8572,15.8572,15.8491,15.8491,21000.0
2009-08-20 13:00:00,19.73,19.74,19.73,19.74,15000.0,15.8491,15.8572,15.8491,15.8572,15000.0
2009-08-20 13:05:00,19.74,19.74,19.73,19.73,4700.0,15.8572,15.8572,15.8491,15.8491,4700.0
2009-08-20 13:10:00,19.74,19.74,19.73,19.73,6500.0,15.8572,15.8572,15.8491,15.8491,6500.0
2009-08-20 13:15:00,19.73,19.74,19.72,19.72,51400.0,15.8491,15.8572,15.8411,15.8411,51400.0
2009-08-20 13:20:00,19.72,19.73,19.72,19.73,4500.0,15.8411,15.8491,15.8411,15.8491,4500.0
2009-08-20 13:25:00,19.73,19.75,19.72,19.75,51700.0,15.8491,15.8652,15.8411,15.8652,51700.0
2009-08-20 13:30:00,19.74,19.75,19.74,19.75,31500.0,15.8572,15.8652,15.8572,15.8652,31500.0
2009-08-20 13:35:00,19.75,19.76,19.75,19.75,45200.0,15.8652,15.8732,15.8652,15.8652,45200.0
2009-08-20 13:40:00,19.75,19.75,19.73,19.75,37100.0,15.8652,15.8652,15.8491,15.8652,37100.0
2009-08-20 13:45:00,19.75,19.75,19.74,19.74,15200.0,15.8652,15.8652,15.8572,15.8572,15200.0
2009-08-20 13:50:00,19.75,19.75,19.74,19.75,2900.0,15.8652,15.8652,15.8572,15.8652,2900.0
2009-08-20 13:55:00,19.75,19.75,19.74,19.75,22600.0,15.8652,15.8652,15.8572,15.8652,22600.0
2009-08-20 14:00:00,19.75,19.76,19.74,19.75,18300.0,15.8652,15.8732,15.8572,15.8652,18300.0
2009-08-20 14:05:00,19.76,19.76,19.74,19.76,12700.0,15.8732,15.8732,15.8572,15.8732,12700.0
2009-08-20 14:10:00,19.76,19.76,19.74,19.75,14600.0,15.8732,15.8732,15.8572,15.8652,14600.0
2009-08-20 14:15:00,19.75,19.76,19.75,19.75,15600.0,15.8652,15.8732,15.8652,15.8652,15600.0
2009-08-20 14:20:00,19.75,19.75,19.74,19.74,12500.0,15.8652,15.8652,15.8572,15.8572,12500.0
2009-08-20 14:25:00,19.75,19.75,19.74,19.75,7400.0,15.8652,15.8652,15.8572,15.8652,7400.0
2009-08-20 14:30:00,19.75,19.75,19.73,19.74,5700.0,15.8652,15.8652,15.8491,15.8572,5700.0
2009-08-20 14:35:00,19.73,19.75,19.73,19.74,16100.0,15.8491,15.8652,15.8491,15.8572,16100.0
2009-08-20 14:40:00,19.75,19.75,19.72,19.72,46500.0,15.8652,15.8652,15.8411,15.8411,46500.0
2009-08-20 14:45:00,19.72,19.74,19.72,19.73,31900.0,15.8411,15.8572,15.8411,15.8491,31900.0
2009-08-20 14:50:00,19.73,19.75,19.73,19.74,13300.0,15.8491,15.8652,15.8491,15.8572,13300.0
2009-08-20 14:55:00,19.74,19.75,19.73,19.74,272800.0,15.8572,15.8652,15.8491,15.8572,272800.0
2009-08-20 15:00:00,19.73,19.76,19.73,19.76,336000.0,15.8491,15.8732,15.8491,15.8732,336000.0
2009-08-20 15:05:00,19.76,19.79,19.76,19.78,67000.0,15.8732,15.8973,15.8732,15.8893,67000.0
2009-08-20 15:10:00,19.79,19.79,19.77,19.78,14600.0,15.8973,15.8973,15.8813,15.8893,14600.0
2009-08-20 15:15:00,19.78,19.78,19.78,19.78,10500.0,15.8893,15.8893,15.8893,15.8893,10500.0
2009-08-20 15:20:00,19.78,19.79,19.78,19.79,24800.0,15.8893,15.8973,15.8893,15.8973,24800.0
2009-08-20 15:25:00,19.79,19.8,19.78,19.79,30800.0,15.8973,15.9054,15.8893,15.8973,30800.0
2009-08-20 15:30:00,19.79,19.82,19.79,19.81,65700.0,15.8973,15.9214,15.8973,15.9134,65700.0
2009-08-20 15:35:00,19.81,19.82,19.8,19.82,36200.0,15.9134,15.9214,15.9054,15.9214,36200.0
2009-08-20 15:40:00,19.81,19.83,19.81,19.81,126100.0,15.9134,15.9295,15.9134,15.9134,126100.0
2009-08-20 15:45:00,19.8,19.82,19.79,19.8,125900.0,15.9054,15.9214,15.8973,15.9054,125900.0
2009-08-20 15:50:00,19.79,19.81,19.79,19.8,131600.0,15.8973,15.9134,15.8973,15.9054,131600.0
2009-08-20 15:55:00,19.8,19.81,19.78,19.81,421200.0,15.9054,15.9134,15.8893,15.9134,421200.0
2009-08-21 09:30:00,19.93,19.96,19.85,19.85,154600.0,16.0098,16.0339,15.9455,15.9455,154600.0
2009-08-21 09:35:00,19.86,19.88,19.85,19.86,79600.0,15.9536,15.9696,15.9455,15.9536,79600.0
2009-08-21 09:40:00,19.86,19.87,19.83,19.84,101000.0,15.9536,15.9616,15.9295,15.9375,101000.0
2009-08-21 09:45:00,19.85,19.87,19.82,19.83,60500.0,15.9455,15.9616,15.9214,15.9295,60500.0
2009-08-21 09:50:00,19.83,19.83,19.8,19.83,78300.0,15.9295,15.9295,15.9054,15.9295,78300.0
2009-08-21 09:55:00,19.83,19.87,19.82,19.87,24300.0,15.9295,15.9616,15.9214,15.9616,24300.0
2009-08-21 10:00:00,19.87,19.98,19.87,19.98,232100.0,15.9616,16.05,15.9616,16.05,232100.0
2009-08-21 10:05:00,19.99,19.99,19.95,19.96,477500.0,16.058,16.058,16.0259,16.0339,477500.0
2009-08-21 10:10:00,19.96,20.02,19.95,20.01,85500.0,16.0339,16.0821,16.0259,16.0741,85500.0
2009-08-21 10:15:00,20.01,20.05,20.01,20.01,613500.0,16.0741,16.1062,16.0741,16.0741,613500.0
2009-08-21 10:20:00,20.02,20.02,19.99,20.01,373600.0,16.0821,16.0821,16.058,16.0741,373600.0
2009-08-21 10:25:00,20.01,20.01,19.98,19.99,64800.0,16.0741,16.0741,16.05,16.058,64800.0
2009-08-21 10:30:00,19.99,20.02,19.99,20.02,35100.0,16.058,16.0821,16.058,16.0821,35100.0
2009-08-21 10:35:00,20.02,20.03,20.01,20.03,39500.0,16.0821,16.0901,16.0741,16.0901,39500.0
2009-08-21 10:40:00,20.03,20.04,20.02,20.02,41400.0,16.0901,16.0982,16.0821,16.0821,41400.0
2009-08-21 10:45:00,20.03,20.03,20.0,20.01,46200.0,16.0901,16.0901,16.066,16.0741,46200.0
2009-08-21 10:50:00,20.01,20.01,20.0,20.0,24600.0,16.0741,16.0741,16.066,16.066,24600.0
2009-08-21 10:55:00,20.0,20.01,20.0,20.01,11800.0,16.066,16.0741,16.066,16.0741,11800.0
2009-08-21 11:00:00,20.01,20.02,20.01,20.01,18100.0,16.0741,16.0821,16.0741,16.0741,18100.0
2009-08-21 11:05:00,20.02,20.02,20.0,20.01,41200.0,16.0821,16.0821,16.066,16.0741,41200.0
2009-08-21 11:10:00,20.01,20.02,20.0,20.0,15700.0,16.0741,16.0821,16.066,16.066,15700.0
2009-08-21 11:15:00,20.0,20.01,19.99,19.99,15500.0,16.066,16.0741,16.058,16.058,15500.0
2009-08-21 11:20:00,20.0,20.02,20.0,20.01,12700.0,16.066,16.0821,16.066,16.0741,12700.0
2009-08-21 11:25:00,20.01,20.03,20.01,20.02,28100.0,16.0741,16.0901,16.0741,16.0821,28100.0
2009-08-21 11:30:00,20.02,20.03,20.0,20.02,44200.0,16.0821,16.0901,16.066,16.0821,44200.0
2009-08-21 11:35:00,20.02,20.03,20.0,20.02,31500.0,16.0821,16.0901,16.066,16.0821,31500.0
2009-08-21 11:40:00,20.01,20.03,20.01,20.02,16700.0,16.0741,16.0901,16.0741,16.0821,16700.0
2009-08-21 11:45:00,20.03,20.04,20.02,20.03,9100.0,16.0901,16.0982,16.0821,16.0901,9100.0
2009-08-21 11:50:00,20.03,20.03,20.01,20.01,22300.0,16.0901,16.0901,16.0741,16.0741,22300.0
2009-08-21 11:55:00,20.01,20.02,20.01,20.02,21700.0,16.0741,16.0821,16.0741,16.0821,21700.0
2009-08-21 12:00:00,20.02,20.02,20.0,20.01,52100.0,16.0821,16.0821,16.066,16.0741,52100.0
2009-08-21 12:05:00,20.01,20.02,20.0,20.02,16700.0,16.0741,16.0821,16.066,16.0821,16700.0
2009-08-21 12:10:00,20.02,20.03,20.01,20.03,26100.0,16.0821,16.0901,16.0741,16.0901,26100.0
2009-08-21 12:15:00,20.03,20.03,20.02,20.03,39300.0,16.0901,16.0901,16.0821,16.0901,39300.0
2009-08-21 12:20:00,20.03,20.03,20.02,20.03,77800.0,16.0901,16.0901,16.0821,16.0901,77800.0
2009-08-21 12:25:00,20.03,20.04,20.02,20.03,33300.0,16.0901,16.0982,16.0821,16.0901,33300.0
2009-08-21 12:30:00,20.03,20.04,20.03,20.03,20300.0,16.0901,16.0982,16.0901,16.0901,20300.0
2009-08-21 12:35:00,20.03,20.03,20.01,20.02,17400.0,16.0901,16.0901,16.0741,16.0821,17400.0
2009-08-21 12:40:00,20.01,20.02,20.01,20.02,19100.0,16.0741,16.0821,16.0741,16.0821,19100.0
2009-08-21 12:45:00,20.02,20.04,20.02,20.04,469500.0,16.0821,16.0982,16.0821,16.0982,469500.0
2009-08-21 12:50:00,20.04,20.04,20.02,20.03,38300.0,16.0982,16.0982,16.0821,16.0901,38300.0
2009-08-21 12:55:00,20.02,20.03,20.01,20.01,22800.0,16.0821,16.0901,16.0741,16.0741,22800.0
2009-08-21 13:00:00,20.02,20.02,20.01,20.02,17100.0,16.0821,16.0821,16.0741,16.0821,17100.0
2009-08-21 13:05:00,20.01,20.02,20.0,20.02,11800.0,16.0741,16.0821,16.066,16.0821,11800.0
2009-08-21 13:10:00,20.02,20.02,20.01,20.02,8500.0,16.0821,16.0821,16.0741,16.0821,8500.0
2009-08-21 13:15:00,20.02,20.03,20.01,20.02,18100.0,16.0821,16.0901,16.0741,16.0821,18100.0
2009-08-21 13:20:00,20.03,20.03,20.02,20.03,5100.0,16.0901,16.0901,16.0821,16.0901,5100.0
2009-08-21 13:25:00,20.03,20.03,20.01,20.01,19700.0,16.0901,16.0901,16.0741,16.0741,19700.0
2009-08-21 13:30:00,20.01,20.02,20.01,20.01,35400.0,16.0741,16.0821,16.0741,16.0741,35400.0
2009-08-21 13:35:00,20.01,20.02,20.0,20.01,30300.0,16.0741,16.0821,16.066,16.0741,30300.0
2009-08-21 13:40:00,20.0,20.01,20.0,20.01,17300.0,16.066,16.0741,16.066,16.0741,17300.0
2009-08-21 13:45:00,20.0,20.01,19.98,19.98,82800.0,16.066,16.0741,16.05,16.05,82800.0
2009-08-21 13:50:00,19.99,20.0,19.99,19.99,28000.0,16.058,16.066,16.058,16.058,28000.0
2009-08-21 13:55:00,20.0,20.01,19.99,20.01,9500.0,16.066,16.0741,16.058,16.0741,9500.0
2009-08-21 14:00:00,20.0,20.01,19.99,19.99,22000.0,16.066,16.0741,16.058,16.058,22000.0
2009-08-21 14:05:00,20.0,20.01,20.0,20.01,4900.0,16.066,16.0741,16.066,16.0741,4900.0
2009-08-21 14:10:00,20.01,20.03,20.0,20.03,54900.0,16.0741,16.0901,16.066,16.0901,54900.0
2009-08-21 14:15:00,20.03,20.03,20.0,20.01,14200.0,16.0901,16.0901,16.066,16.0741,14200.0
2009-08-21 14:20:00,20.0,20.02,20.0,20.01,11300.0,16.066,16.0821,16.066,16.0741,11300.0
2009-08-21 14:25:00,20.01,20.02,20.01,20.02,2500.0,16.0741,16.0821,16.0741,16.0821,2500.0
2009-08-21 14:30:00,20.02,20.03,20.01,20.03,18200.0,16.0821,16.0901,16.0741,16.0901,18200.0
2009-08-21 14:35:00,20.04,20.04,20.03,20.03,12600.0,16.0982,16.0982,16.0901,16.0901,12600.0
2009-08-21 14:40:00,20.03,20.04,20.02,20.03,11200.0,16.0901,16.0982,16.0821,16.0901,11200.0
2009-08-21 14:45:00,20.03,20.04,20.02,20.02,21500.0,16.0901,16.0982,16.0821,16.0821,21500.0
2009-08-21 14:50:00,20.03,20.04,20.02,20.04,36700.0,16.0901,16.0982,16.0821,16.0982,36700.0
2009-08-21 14:55:00,20.03,20.04,20.02,20.04,48600.0,16.0901,16.0982,16.0821,16.0982,48600.0
2009-08-21 15:00:00,20.05,20.07,20.04,20.07,53000.0,16.1062,16.1223,16.0982,16.1223,53000.0
2009-08-21 15:05:00,20.07,20.07,20.06,20.06,47100.0,16.1223,16.1223,16.1142,16.1142,47100.0
2009-08-21 15:10:00,20.07,20.08,20.06,20.08,83300.0,16.1223,16.1303,16.1142,16.1303,83300.0
2009-08-21 15:15:00,20.08,20.11,20.08,20.11,100600.0,16.1303,16.1544,16.1303,16.1544,100600.0
2009-08-21 15:20:00,20.11,20.11,20.09,20.1,44700.0,16.1544,16.1544,16.1383,16.1464,44700.0
2009-08-21 15:25:00,20.1,20.1,20.09,20.1,45800.0,16.1464,16.1464,16.1383,16.1464,45800.0
2009-08-21 15:30:00,20.11,20.12,20.09,20.11,93800.0,16.1544,16.1624,16.1383,16.1544,93800.0
2009-08-21 15:35:00,20.1,20.11,20.08,20.09,67800.0,16.1464,16.1544,16.1303,16.1383,67800.0
2009-08-21 15:40:00,20.1,20.11,20.09,20.09,57700.0,16.1464,16.1544,16.1383,16.1383,57700.0
2009-08-21 15:45:00,20.09,20.11,20.08,20.1,116100.0,16.1383,16.1544,16.1303,16.1464,116100.0
2009-08-21 15:50:00,20.1,20.12,20.09,20.11,299200.0,16.1464,16.1624,16.1383,16.1544,299200.0
2009-08-21 15:55:00,20.11,20.11,20.08,20.09,496700.0,16.1544,16.1544,16.1303,16.1383,496700.0
2009-08-24 09:30:00,20.15,20.17,20.1,20.17,155100.0,16.1865,16.2026,16.1464,16.2026,155100.0
2009-08-24 09:35:00,20.16,20.2,20.15,20.2,57400.0,16.1946,16.2267,16.1865,16.2267,57400.0
2009-08-24 09:40:00,20.2,20.2,20.17,20.18,142600.0,16.2267,16.2267,16.2026,16.2106,142600.0
2009-08-24 09:45:00,20.18,20.21,20.14,20.15,186800.0,16.2106,16.2347,16.1785,16.1865,186800.0
2009-08-24 09:50:00,20.15,20.16,20.13,20.14,262200.0,16.1865,16.1946,16.1705,16.1785,262200.0
2009-08-24 09:55:00,20.15,20.22,20.14,20.19,69200.0,16.1865,16.2428,16.1785,16.2187,69200.0
2009-08-24 10:00:00,20.2,20.23,20.2,20.22,49100.0,16.2267,16.2508,16.2267,16.2428,49100.0
2009-08-24 10:05:00,20.23,20.27,20.22,20.27,64200.0,16.2508,16.2829,16.2428,16.2829,64200.0
2009-08-24 10:10:00,20.26,20.27,20.24,20.24,50800.0,16.2749,16.2829,16.2588,16.2588,50800.0
2009-08-24 10:15:00,20.24,20.26,20.24,20.25,25300.0,16.2588,16.2749,16.2588,16.2669,25300.0
2009-08-24 10:20:00,20.24,20.26,20.24,20.25,69300.0,16.2588,16.2749,16.2588,16.2669,69300.0
2009-08-24 10:25:00,20.26,20.27,20.25,20.27,40700.0,16.2749,16.2829,16.2669,16.2829,40700.0
2009-08-24 10:30:00,20.26,20.27,20.25,20.26,20400.0,16.2749,16.2829,16.2669,16.2749,20400.0
2009-08-24 10:35:00,20.26,20.26,20.23,20.24,54300.0,16.2749,16.2749,16.2508,16.2588,54300.0
2009-08-24 10:40:00,20.24,20.25,20.23,20.25,44300.0,16.2588,16.2669,16.2508,16.2669,44300.0
2009-08-24 10:45:00,20.24,20.25,20.24,20.25,110000.0,16.2588,16.2669,16.2588,16.2669,110000.0
2009-08-24 10:50:00,20.25,20.25,20.24,20.25,18100.0,16.2669,16.2669,16.2588,16.2669,18100.0
2009-08-24 10:55:00,20.24,20.25,20.24,20.25,26500.0,16.2588,16.2669,16.2588,16.2669,26500.0
2009-08-24 11:00:00,20.25,20.26,20.24,20.26,66700.0,16.2669,16.2749,16.2588,16.2749,66700.0
2009-08-24 11:05:00,20.26,20.26,20.25,20.26,10300.0,16.2749,16.2749,16.2669,16.2749,10300.0
2009-08-24 11:10:00,20.26,20.26,20.25,20.26,29100.0,16.2749,16.2749,16.2669,16.2749,29100.0
2009-08-24 11:15:00,20.26,20.26,20.24,20.25,51800.0,16.2749,16.2749,16.2588,16.2669,51800.0
2009-08-24 11:20:00,20.25,20.25,20.23,20.24,29500.0,16.2669,16.2669,16.2508,16.2588,29500.0
2009-08-24 11:25:00,20.24,20.24,20.22,20.23,28300.0,16.2588,16.2588,16.2428,16.2508,28300.0
2009-08-24 11:30:00,20.22,20.22,20.2,20.2,89200.0,16.2428,16.2428,16.2267,16.2267,89200.0
2009-08-24 11:35:00,20.21,20.21,20.2,20.21,9000.0,16.2347,16.2347,16.2267,16.2347,9000.0
2009-08-24 11:40:00,20.2,20.21,20.19,20.2,33300.0,16.2267,16.2347,16.2187,16.2267,33300.0
2009-08-24 11:45:00,20.19,20.2,20.19,20.2,3800.0,16.2187,16.2267,16.2187,16.2267,3800.0
2009-08-24 11:50:00,20.19,20.19,20.18,20.19,16600.0,16.2187,16.2187,16.2106,16.2187,16600.0
2009-08-24 11:55:00,20.19,20.19,20.17,20.17,57600.0,16.2187,16.2187,16.2026,16.2026,57600.0
2009-08-24 12:00:00,20.17,20.17,20.14,20.16,50100.0,16.2026,16.2026,16.1785,16.1946,50100.0
2009-08-24 12:05:00,20.16,20.17,20.15,20.15,8400.0,16.1946,16.2026,16.1865,16.1865,8400.0
2009-08-24 12:10:00,20.16,20.18,20.16,20.17,36600.0,16.1946,16.2106,16.1946,16.2026,36600.0
2009-08-24 12:15:00,20.18,20.19,20.17,20.19,5300.0,16.2106,16.2187,16.2026,16.2187,5300.0
2009-08-24 12:20:00,20.19,20.19,20.17,20.18,12500.0,16.2187,16.2187,16.2026,16.2106,12500.0
2009-08-24 12:25:00,20.17,20.19,20.17,20.17,18700.0,16.2026,16.2187,16.2026,16.2026,18700.0
2009-08-24 12:30:00,20.17,20.18,20.17,20.17,7100.0,16.2026,16.2106,16.2026,16.2026,7100.0
2009-08-24 12:35:00,20.17,20.18,20.16,20.18,28800.0,16.2026,16.2106,16.1946,16.2106,28800.0
2009-08-24 12:40:00,20.18,20.19,20.17,20.19,8900.0,16.2106,16.2187,16.2026,16.2187,8900.0
2009-08-24 12:45:00,20.19,20.19,20.18,20.18,8900.0,16.2187,16.2187,16.2106,16.2106,8900.0
2009-08-24 12:50:00,20.17,20.18,20.17,20.17,5900.0,16.2026,16.2106,16.2026,16.2026,5900.0
2009-08-24 12:55:00,20.18,20.18,20.15,20.15,7400.0,16.2106,16.2106,16.1865,16.1865,7400.0
2009-08-24 13:00:00,20.15,20.15,20.13,20.14,128200.0,16.1865,16.1865,16.1705,16.1785,128200.0
2009-08-24 13:05:00,20.13,20.13,20.07,20.07,74400.0,16.1705,16.1705,16.1223,16.1223,74400.0
2009-08-24 13:10:00,20.07,20.11,20.06,20.08,56900.0,16.1223,16.1544,16.1142,16.1303,56900.0
2009-08-24 13:15:00,20.08,20.1,20.08,20.09,24200.0,16.1303,16.1464,16.1303,16.1383,24200.0
2009-08-24 13:20:00,20.1,20.1,20.05,20.06,54700.0,16.1464,16.1464,16.1062,16.1142,54700.0
2009-08-24 13:25:00,20.06,20.08,20.05,20.06,45900.0,16.1142,16.1303,16.1062,16.1142,45900.0
2009-08-24 13:30:00,20.05,20.08,20.05,20.07,45300.0,16.1062,16.1303,16.1062,16.1223,45300.0
2009-08-24 13:35:00,20.08,20.1,20.07,20.1,53900.0,16.1303,16.1464,16.1223,16.1464,53900.0
2009-08-24 13:40:00,20.1,20.12,20.09,20.11,23200.0,16.1464,16.1624,16.1383,16.1544,23200.0
2009-08-24 13:45:00,20.11,20.12,20.1,20.11,14500.0,16.1544,16.1624,16.1464,16.1544,14500.0
2009-08-24 13:50:00,20.11,20.12,20.11,20.12,9000.0,16.1544,16.1624,16.1544,16.1624,9000.0
2009-08-24 13:55:00,20.12,20.12,20.1,20.11,29000.0,16.1624,16.1624,16.1464,16.1544,29000.0
2009-08-24 14:00:00,20.11,20.11,20.09,20.1,16900.0,16.1544,16.1544,16.1383,16.1464,16900.0
2009-08-24 14:05:00,20.1,20.12,20.1,20.11,25900.0,16.1464,16.1624,16.1464,16.1544,25900.0
2009-08-24 14:10:00,20.11,20.13,20.1,20.13,17600.0,16.1544,16.1705,16.1464,16.1705,17600.0
2009-08-24 14:15:00,20.12,20.14,20.12,20.12,11700.0,16.1624,16.1785,16.1624,16.1624,11700.0
2009-08-24 14:20:00,20.13,20.13,20.11,20.11,11400.0,16.1705,16.1705,16.1544,16.1544,11400.0
2009-08-24 14:25:00,20.11,20.11,20.09,20.1,15900.0,16.1544,16.1544,16.1383,16.1464,15900.0
2009-08-24 14:30:00,20.1,20.11,20.08,20.09,13800.0,16.1464,16.1544,16.1303,16.1383,13800.0
2009-08-24 14:35:00,20.08,20.1,20.08,20.1,34200.0,16.1303,16.1464,16.1303,16.1464,34200.0
2009-08-24 14:40:00,20.11,20.11,20.1,20.11,6400.0,16.1544,16.1544,16.1464,16.1544,6400.0
2009-08-24 14:45:00,20.1,20.11,20.09,20.1,25000.0,16.1464,16.1544,16.1383,16.1464,25000.0
2009-08-24 14:50:00,20.09,20.11,20.09,20.11,26400.0,16.1383,16.1544,16.1383,16.1544,26400.0
2009-08-24 14:55:00,20.11,20.11,20.09,20.09,47900.0,16.1544,16.1544,16.1383,16.1383,47900.0
2009-08-24 15:00:00,20.1,20.11,20.07,20.09,30500.0,16.1464,16.1544,16.1223,16.1383,30500.0
2009-08-24 15:05:00,20.08,20.09,20.04,20.05,67700.0,16.1303,16.1383,16.0982,16.1062,67700.0
2009-08-24 15:10:00,20.05,20.07,20.04,20.06,57600.0,16.1062,16.1223,16.0982,16.1142,57600.0
2009-08-24 15:15:00,20.05,20.06,20.04,20.04,37900.0,16.1062,16.1142,16.0982,16.0982,37900.0
2009-08-24 15:20:00,20.04,20.06,20.03,20.06,116300.0,16.0982,16.1142,16.0901,16.1142,116300.0
2009-08-24 15:25:00,20.06,20.11,20.06,20.1,46900.0,16.1142,16.1544,16.1142,16.1464,46900.0
2009-08-24 15:30:00,20.1,20.13,20.09,20.13,36700.0,16.1464,16.1705,16.1383,16.1705,36700.0
2009-08-24 15:35:00,20.13,20.13,20.08,20.08,102900.0,16.1705,16.1705,16.1303,16.1303,102900.0
2009-08-24 15:40:00,20.08,20.1,20.04,20.06,91900.0,16.1303,16.1464,16.0982,16.1142,91900.0
2009-08-24 15:45:00,20.06,20.07,20.04,20.06,151300.0,16.1142,16.1223,16.0982,16.1142,151300.0
2009-08-24 15:50:00,20.05,20.09,20.05,20.07,82700.0,16.1062,16.1383,16.1062,16.1223,82700.0
2009-08-24 15:55:00,20.06,20.1,20.06,20.09,235500.0,16.1142,16.1464,16.1142,16.1383,235500.0
2009-08-25 09:30:00,20.14,20.2,20.14,20.18,69800.0,16.1785,16.2267,16.1785,16.2106,69800.0
2009-08-25 09:35:00,20.17,20.17,20.1,20.13,58700.0,16.2026,16.2026,16.1464,16.1705,58700.0
2009-08-25 09:40:00,20.13,20.16,20.12,20.16,62300.0,16.1705,16.1946,16.1624,16.1946,62300.0
2009-08-25 09:45:00,20.16,20.19,20.15,20.15,45600.0,16.1946,16.2187,16.1865,16.1865,45600.0
2009-08-25 09:50:00,20.16,20.19,20.15,20.17,194900.0,16.1946,16.2187,16.1865,16.2026,194900.0
2009-08-25 09:55:00,20.18,20.2,20.17,20.19,179100.0,16.2106,16.2267,16.2026,16.2187,179100.0
2009-08-25 10:00:00,20.19,20.27,20.18,20.21,292500.0,16.2187,16.2829,16.2106,16.2347,292500.0
2009-08-25 10:05:00,20.21,20.23,20.17,20.21,48000.0,16.2347,16.2508,16.2026,16.2347,48000.0
2009-08-25 10:10:00,20.21,20.23,20.17,20.19,69500.0,16.2347,16.2508,16.2026,16.2187,69500.0
2009-08-25 10:15:00,20.18,20.19,20.09,20.1,62800.0,16.2106,16.2187,16.1383,16.1464,62800.0
2009-08-25 10:20:00,20.11,20.15,20.11,20.14,113900.0,16.1544,16.1865,16.1544,16.1785,113900.0
2009-08-25 10:25:00,20.14,20.14,20.11,20.11,43400.0,16.1785,16.1785,16.1544,16.1544,43400.0
2009-08-25 10:30:00,20.11,20.13,20.11,20.12,53200.0,16.1544,16.1705,16.1544,16.1624,53200.0
2009-08-25 10:35:00,20.13,20.18,20.12,20.16,33400.0,16.1705,16.2106,16.1624,16.1946,33400.0
2009-08-25 10:40:00,20.15,20.18,20.15,20.18,25000.0,16.1865,16.2106,16.1865,16.2106,25000.0
2009-08-25 10:45:00,20.18,20.19,20.16,20.17,33200.0,16.2106,16.2187,16.1946,16.2026,33200.0
2009-08-25 10:50:00,20.17,20.18,20.15,20.15,34600.0,16.2026,16.2106,16.1865,16.1865,34600.0
2009-08-25 10:55:00,20.15,20.16,20.14,20.16,16100.0,16.1865,16.1946,16.1785,16.1946,16100.0
2009-08-25 11:00:00,20.16,20.19,20.16,20.19,18500.0,16.1946,16.2187,16.1946,16.2187,18500.0
2009-08-25 11:05:00,20.19,20.19,20.17,20.17,82700.0,16.2187,16.2187,16.2026,16.2026,82700.0
2009-08-25 11:10:00,20.17,20.18,20.16,20.18,54700.0,16.2026,16.2106,16.1946,16.2106,54700.0
2009-08-25 11:15:00,20.18,20.19,20.17,20.18,16800.0,16.2106,16.2187,16.2026,16.2106,16800.0
2009-08-25 11:20:00,20.17,20.18,20.17,20.17,56000.0,16.2026,16.2106,16.2026,16.2026,56000.0
2009-08-25 11:25:00,20.17,20.2,20.16,20.19,55800.0,16.2026,16.2267,16.1946,16.2187,55800.0
2009-08-25 11:30:00,20.19,20.21,20.19,20.21,9400.0,16.2187,16.2347,16.2187,16.2347,9400.0
2009-08-25 11:35:00,20.2,20.22,20.19,20.22,74700.0,16.2267,16.2428,16.2187,16.2428,74700.0
2009-08-25 11:40:00,20.22,20.23,20.2,20.23,26900.0,16.2428,16.2508,16.2267,16.2508,26900.0
2009-08-25 11:45:00,20.23,20.23,20.2,20.21,33900.0,16.2508,16.2508,16.2267,16.2347,33900.0
2009-08-25 11:50:00,20.21,20.21,20.2,20.21,20900.0,16.2347,16.2347,16.2267,16.2347,20900.0
2009-08-25 11:55:00,20.21,20.22,20.21,20.21,14100.0,16.2347,16.2428,16.2347,16.2347,14100.0
2009-08-25 12:00:00,20.21,20.22,20.21,20.22,24600.0,16.2347,16.2428,16.2347,16.2428,24600.0
2009-08-25 12:05:00,20.21,20.22,20.2,20.22,33400.0,16.2347,16.2428,16.2267,16.2428,33400.0
2009-08-25 12:10:00,20.22,20.22,20.21,20.21,15600.0,16.2428,16.2428,16.2347,16.2347,15600.0
2009-08-25 12:15:00,20.22,20.23,20.21,20.21,19600.0,16.2428,16.2508,16.2347,16.2347,19600.0
2009-08-25 12:20:00,20.21,20.24,20.21,20.24,12400.0,16.2347,16.2588,16.2347,16.2588,12400.0
2009-08-25 12:25:00,20.24,20.25,20.24,20.25,8400.0,16.2588,16.2669,16.2588,16.2669,8400.0
2009-08-25 12:30:00,20.25,20.26,20.24,20.25,104400.0,16.2669,16.2749,16.2588,16.2669,104400.0
2009-08-25 12:35:00,20.25,20.25,20.24,20.25,10400.0,16.2669,16.2669,16.2588,16.2669,10400.0
2009-08-25 12:40:00,20.25,20.25,20.24,20.24,10200.0,16.2669,16.2669,16.2588,16.2588,10200.0
2009-08-25 12:45:00,20.24,20.25,20.23,20.24,17400.0,16.2588,16.2669,16.2508,16.2588,17400.0
2009-08-25 12:50:00,20.24,20.24,20.21,20.22,22700.0,16.2588,16.2588,16.2347,16.2428,22700.0
2009-08-25 12:55:00,20.22,20.22,20.17,20.18,25000.0,16.2428,16.2428,16.2026,16.2106,25000.0
2009-08-25 13:00:00,20.18,20.2,20.18,20.2,18200.0,16.2106,16.2267,16.2106,16.2267,18200.0
2009-08-25 13:05:00,20.19,20.2,20.18,20.19,7300.0,16.2187,16.2267,16.2106,16.2187,7300.0
2009-08-25 13:10:00,20.18,20.2,20.18,20.19,16300.0,16.2106,16.2267,16.2106,16.2187,16300.0
2009-08-25 13:15:00,20.19,20.19,20.16,20.18,53900.0,16.2187,16.2187,16.1946,16.2106,53900.0
2009-08-25 13:20:00,20.18,20.18,20.12,20.15,65300.0,16.2106,16.2106,16.1624,16.1865,65300.0
2009-08-25 13:25:00,20.16,20.16,20.13,20.13,28200.0,16.1946,16.1946,16.1705,16.1705,28200.0
2009-08-25 13:30:00,20.13,20.15,20.12,20.14,32900.0,16.1705,16.1865,16.1624,16.1785,32900.0
2009-08-25 13:35:00,20.13,20.17,20.12,20.17,17700.0,16.1705,16.2026,16.1624,16.2026,17700.0
2009-08-25 13:40:00,20.17,20.17,20.15,20.16,6200.0,16.2026,16.2026,16.1865,16.1946,6200.0
2009-08-25 13:45:00,20.15,20.16,20.14,20.15,14000.0,16.1865,16.1946,16.1785,16.1865,14000.0
2009-08-25 13:50:00,20.15,20.15,20.14,20.14,11700.0,16.1865,16.1865,16.1785,16.1785,11700.0
2009-08-25 13:55:00,20.14,20.15,20.12,20.15,25800.0,16.1785,16.1865,16.1624,16.1865,25800.0
2009-08-25 14:00:00,20.14,20.15,20.12,20.15,173600.0,16.1785,16.1865,16.1624,16.1865,173600.0
2009-08-25 14:05:00,20.15,20.16,20.15,20.16,9500.0,16.1865,16.1946,16.1865,16.1946,9500.0
2009-08-25 14:10:00,20.16,20.16,20.13,20.15,63800.0,16.1946,16.1946,16.1705,16.1865,63800.0
2009-08-25 14:15:00,20.14,20.17,20.14,20.17,29300.0,16.1785,16.2026,16.1785,16.2026,29300.0
2009-08-25 14:20:00,20.16,20.17,20.15,20.16,39100.0,16.1946,16.2026,16.1865,16.1946,39100.0
2009-08-25 14:25:00,20.15,20.16,20.14,20.14,30600.0,16.1865,16.1946,16.1785,16.1785,30600.0
2009-08-25 14:30:00,20.14,20.14,20.12,20.13,12500.0,16.1785,16.1785,16.1624,16.1705,12500.0
2009-08-25 14:35:00,20.13,20.13,20.07,20.08,88000.0,16.1705,16.1705,16.1223,16.1303,88000.0
2009-08-25 14:40:00,20.07,20.1,20.07,20.09,39900.0,16.1223,16.1464,16.1223,16.1383,39900.0
2009-08-25 14:45:00,20.09,20.1,20.08,20.1,16400.0,16.1383,16.1464,16.1303,16.1464,16400.0
2009-08-25 14:50:00,20.1,20.13,20.1,20.12,46000.0,16.1464,16.1705,16.1464,16.1624,46000.0
2009-08-25 14:55:00,20.12,20.13,20.1,20.12,42400.0,16.1624,16.1705,16.1464,16.1624,42400.0
2009-08-25 15:00:00,20.12,20.16,20.12,20.16,26900.0,16.1624,16.1946,16.1624,16.1946,26900.0
2009-08-25 15:05:00,20.15,20.16,20.14,20.15,37000.0,16.1865,16.1946,16.1785,16.1865,37000.0
2009-08-25 15:10:00,20.14,20.16,20.14,20.15,38900.0,16.1785,16.1946,16.1785,16.1865,38900.0
2009-08-25 15:15:00,20.15,20.16,20.13,20.15,113800.0,16.1865,16.1946,16.1705,16.1865,113800.0
2009-08-25 15:20:00,20.15,20.19,20.15,20.17,69100.0,16.1865,16.2187,16.1865,16.2026,69100.0
2009-08-25 15:25:00,20.18,20.18,20.15,20.17,70700.0,16.2106,16.2106,16.1865,16.2026,70700.0
2009-08-25 15:30:00,20.16,20.17,20.1,20.11,276300.0,16.1946,16.2026,16.1464,16.1544,276300.0
2009-08-25 15:35:00,20.12,20.15,20.12,20.14,103100.0,16.1624,16.1865,16.1624,16.1785,103100.0
2009-08-25 15:40:00,20.15,20.15,20.12,20.13,98100.0,16.1865,16.1865,16.1624,16.1705,98100.0
2009-08-25 15:45:00,20.12,20.13,20.09,20.1,114400.0,16.1624,16.1705,16.1383,16.1464,114400.0
2009-08-25 15:50:00,20.1,20.16,20.1,20.13,203000.0,16.1464,16.1946,16.1464,16.1705,203000.0
2009-08-25 15:55:00,20.13,20.14,20.1,20.1,229500.0,16.1705,16.1785,16.1464,16.1464,229500.0
2009-08-26 09:30:00,20.07,20.11,20.05,20.1,64100.0,16.1223,16.1544,16.1062,16.1464,64100.0
2009-08-26 09:35:00,20.1,20.11,20.05,20.11,44100.0,16.1464,16.1544,16.1062,16.1544,44100.0
2009-08-26 09:40:00,20.11,20.13,20.09,20.1,51900.0,16.1544,16.1705,16.1383,16.1464,51900.0
2009-08-26 09:45:00,20.09,20.11,20.06,20.07,139200.0,16.1383,16.1544,16.1142,16.1223,139200.0
2009-08-26 09:50:00,20.07,20.09,20.05,20.09,29200.0,16.1223,16.1383,16.1062,16.1383,29200.0
2009-08-26 09:55:00,20.09,20.11,20.08,20.11,230900.0,16.1383,16.1544,16.1303,16.1544,230900.0
2009-08-26 10:00:00,20.11,20.16,20.11,20.14,212700.0,16.1544,16.1946,16.1544,16.1785,212700.0
2009-08-26 10:05:00,20.15,20.18,20.14,20.15,150200.0,16.1865,16.2106,16.1785,16.1865,150200.0
2009-08-26 10:10:00,20.15,20.22,20.15,20.2,63200.0,16.1865,16.2428,16.1865,16.2267,63200.0
2009-08-26 10:15:00,20.2,20.23,20.19,20.2,107600.0,16.2267,16.2508,16.2187,16.2267,107600.0
2009-08-26 10:20:00,20.2,20.22,20.19,20.19,230800.0,16.2267,16.2428,16.2187,16.2187,230800.0
2009-08-26 10:25:00,20.19,20.19,20.16,20.16,51700.0,16.2187,16.2187,16.1946,16.1946,51700.0
2009-08-26 10:30:00,20.17,20.2,20.15,20.2,37900.0,16.2026,16.2267,16.1865,16.2267,37900.0
2009-08-26 10:35:00,20.19,20.2,20.17,20.19,120600.0,16.2187,16.2267,16.2026,16.2187,120600.0
2009-08-26 10:40:00,20.19,20.2,20.16,20.17,67800.0,16.2187,16.2267,16.1946,16.2026,67800.0
2009-08-26 10:45:00,20.15,20.16,20.14,20.15,22800.0,16.1865,16.1946,16.1785,16.1865,22800.0
2009-08-26 10:50:00,20.15,20.16,20.15,20.15,19900.0,16.1865,16.1946,16.1865,16.1865,19900.0
2009-08-26 10:55:00,20.15,20.16,20.14,20.15,29000.0,16.1865,16.1946,16.1785,16.1865,29000.0
2009-08-26 11:00:00,20.15,20.16,20.14,20.15,42200.0,16.1865,16.1946,16.1785,16.1865,42200.0
2009-08-26 11:05:00,20.14,20.15,20.1,20.1,68200.0,16.1785,16.1865,16.1464,16.1464,68200.0
2009-08-26 11:10:00,20.09,20.11,20.07,20.09,160100.0,16.1383,16.1544,16.1223,16.1383,160100.0
2009-08-26 11:15:00,20.09,20.11,20.08,20.1,303600.0,16.1383,16.1544,16.1303,16.1464,303600.0
2009-08-26 11:20:00,20.11,20.11,20.06,20.08,135800.0,16.1544,16.1544,16.1142,16.1303,135800.0
2009-08-26 11:25:00,20.08,20.1,20.08,20.08,94100.0,16.1303,16.1464,16.1303,16.1303,94100.0
2009-08-26 11:30:00,20.08,20.09,20.07,20.08,30900.0,16.1303,16.1383,16.1223,16.1303,30900.0
2009-08-26 11:35:00,20.08,20.08,20.04,20.06,89900.0,16.1303,16.1303,16.0982,16.1142,89900.0
2009-08-26 11:40:00,20.06,20.08,20.06,20.07,132400.0,16.1142,16.1303,16.1142,16.1223,132400.0
2009-08-26 11:45:00,20.07,20.09,20.07,20.09,41400.0,16.1223,16.1383,16.1223,16.1383,41400.0
2009-08-26 11:50:00,20.09,20.11,20.09,20.1,57400.0,16.1383,16.1544,16.1383,16.1464,57400.0
2009-08-26 11:55:00,20.09,20.1,20.08,20.08,57000.0,16.1383,16.1464,16.1303,16.1303,57000.0
2009-08-26 12:00:00,20.07,20.08,20.06,20.06,24900.0,16.1223,16.1303,16.1142,16.1142,24900.0
2009-08-26 12:05:00,20.07,20.08,20.07,20.07,20200.0,16.1223,16.1303,16.1223,16.1223,20200.0
2009-08-26 12:10:00,20.07,20.1,20.07,20.09,19400.0,16.1223,16.1464,16.1223,16.1383,19400.0
2009-08-26 12:15:00,20.09,20.11,20.08,20.1,25700.0,16.1383,16.1544,16.1303,16.1464,25700.0
2009-08-26 12:20:00,20.11,20.12,20.1,20.11,13800.0,16.1544,16.1624,16.1464,16.1544,13800.0
2009-08-26 12:25:00,20.11,20.11,20.09,20.09,17400.0,16.1544,16.1544,16.1383,16.1383,17400.0
2009-08-26 12:30:00,20.1,20.1,20.09,20.1,16700.0,16.1464,16.1464,16.1383,16.1464,16700.0
2009-08-26 12:35:00,20.1,20.11,20.09,20.1,29900.0,16.1464,16.1544,16.1383,16.1464,29900.0
2009-08-26 12:40:00,20.11,20.11,20.09,20.09,60700.0,16.1544,16.1544,16.1383,16.1383,60700.0
2009-08-26 12:45:00,20.1,20.1,20.08,20.1,72100.0,16.1464,16.1464,16.1303,16.1464,72100.0
2009-08-26 12:50:00,20.1,20.11,20.09,20.1,76400.0,16.1464,16.1544,16.1383,16.1464,76400.0
2009-08-26 12:55:00,20.1,20.1,20.08,20.09,41200.0,16.1464,16.1464,16.1303,16.1383,41200.0
2009-08-26 13:00:00,20.1,20.1,20.08,20.08,25300.0,16.1464,16.1464,16.1303,16.1303,25300.0
2009-08-26 13:05:00,20.09,20.09,20.07,20.08,12700.0,16.1383,16.1383,16.1223,16.1303,12700.0
2009-08-26 13:10:00,20.08,20.09,20.07,20.07,12100.0,16.1303,16.1383,16.1223,16.1223,12100.0
2009-08-26 13:15:00,20.08,20.09,20.06,20.06,60100.0,16.1303,16.1383,16.1142,16.1142,60100.0
2009-08-26 13:20:00,20.06,20.09,20.06,20.09,13100.0,16.1142,16.1383,16.1142,16.1383,13100.0
2009-08-26 13:25:00,20.08,20.1,20.08,20.09,46500.0,16.1303,16.1464,16.1303,16.1383,46500.0
2009-08-26 13:30:00,20.09,20.1,20.09,20.1,26500.0,16.1383,16.1464,16.1383,16.1464,26500.0
2009-08-26 13:35:00,20.11,20.13,20.09,20.12,223300.0,16.1544,16.1705,16.1383,16.1624,223300.0
2009-08-26 13:40:00,20.12,20.13,20.11,20.11,27500.0,16.1624,16.1705,16.1544,16.1544,27500.0
2009-08-26 13:45:00,20.11,20.12,20.11,20.11,36100.0,16.1544,16.1624,16.1544,16.1544,36100.0
2009-08-26 13:50:00,20.11,20.12,20.1,20.11,12600.0,16.1544,16.1624,16.1464,16.1544,12600.0
2009-08-26 13:55:00,20.11,20.17,20.1,20.17,39900.0,16.1544,16.2026,16.1464,16.2026,39900.0
2009-08-26 14:00:00,20.18,20.18,20.15,20.15,68000.0,16.2106,16.2106,16.1865,16.1865,68000.0
2009-08-26 14:05:00,20.16,20.17,20.15,20.17,16400.0,16.1946,16.2026,16.1865,16.2026,16400.0
2009-08-26 14:10:00,20.16,20.17,20.15,20.15,30100.0,16.1946,16.2026,16.1865,16.1865,30100.0
2009-08-26 14:15:00,20.16,20.16,20.15,20.16,3900.0,16.1946,16.1946,16.1865,16.1946,3900.0
2009-08-26 14:20:00,20.16,20.17,20.15,20.15,41900.0,16.1946,16.2026,16.1865,16.1865,41900.0
2009-08-26 14:25:00,20.15,20.16,20.14,20.15,21100.0,16.1865,16.1946,16.1785,16.1865,21100.0
2009-08-26 14:30:00,20.16,20.17,20.13,20.15,38300.0,16.1946,16.2026,16.1705,16.1865,38300.0
2009-08-26 14:35:00,20.15,20.15,20.14,20.15,17800.0,16.1865,16.1865,16.1785,16.1865,17800.0
2009-08-26 14:40:00,20.16,20.17,20.14,20.16,71200.0,16.1946,16.2026,16.1785,16.1946,71200.0
2009-08-26 14:45:00,20.16,20.2,20.16,20.19,68800.0,16.1946,16.2267,16.1946,16.2187,68800.0
2009-08-26 14:50:00,20.19,20.19,20.15,20.16,37000.0,16.2187,16.2187,16.1865,16.1946,37000.0
2009-08-26 14:55:00,20.16,20.17,20.11,20.13,144300.0,16.1946,16.2026,16.1544,16.1705,144300.0
2009-08-26 15:00:00,20.12,20.14,20.11,20.12,49100.0,16.1624,16.1785,16.1544,16.1624,49100.0
2009-08-26 15:05:00,20.12,20.13,20.11,20.13,91600.0,16.1624,16.1705,16.1544,16.1705,91600.0
2009-08-26 15:10:00,20.13,20.13,20.1,20.11,52700.0,16.1705,16.1705,16.1464,16.1544,52700.0
2009-08-26 15:15:00,20.11,20.13,20.11,20.12,124700.0,16.1544,16.1705,16.1544,16.1624,124700.0
2009-08-26 15:20:00,20.11,20.14,20.11,20.12,46700.0,16.1544,16.1785,16.1544,16.1624,46700.0
2009-08-26 15:25:00,20.12,20.16,20.12,20.14,69900.0,16.1624,16.1946,16.1624,16.1785,69900.0
2009-08-26 15:30:00,20.14,20.14,20.11,20.12,134500.0,16.1785,16.1785,16.1544,16.1624,134500.0
2009-08-26 15:35:00,20.13,20.14,20.11,20.14,49700.0,16.1705,16.1785,16.1544,16.1785,49700.0
2009-08-26 15:40:00,20.14,20.14,20.12,20.13,49600.0,16.1785,16.1785,16.1624,16.1705,49600.0
2009-08-26 15:45:00,20.13,20.15,20.11,20.14,109000.0,16.1705,16.1865,16.1544,16.1785,109000.0
2009-08-26 15:50:00,20.13,20.17,20.13,20.17,147800.0,16.1705,16.2026,16.1705,16.2026,147800.0
2009-08-26 15:55:00,20.16,20.17,20.14,20.17,225000.0,16.1946,16.2026,16.1785,16.2026,225000.0
2009-08-27 09:30:00,20.15,20.17,20.06,20.06,127000.0,16.1865,16.2026,16.1142,16.1142,127000.0
2009-08-27 09:35:00,20.06,20.11,20.05,20.07,126000.0,16.1142,16.1544,16.1062,16.1223,126000.0
2009-08-27 09:40:00,20.07,20.07,20.04,20.05,440400.0,16.1223,16.1223,16.0982,16.1062,440400.0
2009-08-27 09:45:00,20.05,20.06,20.02,20.04,33600.0,16.1062,16.1142,16.0821,16.0982,33600.0
2009-08-27 09:50:00,20.04,20.04,19.97,19.99,143900.0,16.0982,16.0982,16.0419,16.058,143900.0
2009-08-27 09:55:00,20.0,20.0,19.95,19.96,46500.0,16.066,16.066,16.0259,16.0339,46500.0
2009-08-27 10:00:00,19.95,19.95,19.9,19.9,214300.0,16.0259,16.0259,15.9857,15.9857,214300.0
2009-08-27 10:05:00,19.9,19.9,19.87,19.89,55600.0,15.9857,15.9857,15.9616,15.9777,55600.0
2009-08-27 10:10:00,19.88,19.93,19.88,19.92,89900.0,15.9696,16.0098,15.9696,16.0018,89900.0
2009-08-27 10:15:00,19.92,19.93,19.91,19.92,40900.0,16.0018,16.0098,15.9937,16.0018,40900.0
2009-08-27 10:20:00,19.92,19.94,19.92,19.93,30100.0,16.0018,16.0178,16.0018,16.0098,30100.0
2009-08-27 10:25:00,19.92,19.94,19.92,19.93,40400.0,16.0018,16.0178,16.0018,16.0098,40400.0
2009-08-27 10:30:00,19.93,19.95,19.93,19.94,46800.0,16.0098,16.0259,16.0098,16.0178,46800.0
2009-08-27 10:35:00,19.94,19.95,19.91,19.91,72800.0,16.0178,16.0259,15.9937,15.9937,72800.0
2009-08-27 10:40:00,19.91,19.94,19.91,19.94,17000.0,15.9937,16.0178,15.9937,16.0178,17000.0
2009-08-27 10:45:00,19.94,19.94,19.92,19.93,108700.0,16.0178,16.0178,16.0018,16.0098,108700.0
2009-08-27 10:50:00,19.92,19.93,19.91,19.92,24600.0,16.0018,16.0098,15.9937,16.0018,24600.0
2009-08-27 10:55:00,19.92,19.93,19.9,19.91,32400.0,16.0018,16.0098,15.9857,15.9937,32400.0
2009-08-27 11:00:00,19.91,19.92,19.9,19.92,56600.0,15.9937,16.0018,15.9857,16.0018,56600.0
2009-08-27 11:05:00,19.91,19.94,19.91,19.93,47200.0,15.9937,16.0178,15.9937,16.0098,47200.0
2009-08-27 11:10:00,19.93,19.96,19.93,19.96,44600.0,16.0098,16.0339,16.0098,16.0339,44600.0
2009-08-27 11:15:00,19.95,19.96,19.93,19.93,19700.0,16.0259,16.0339,16.0098,16.0098,19700.0
2009-08-27 11:20:00,19.93,19.94,19.92,19.94,24400.0,16.0098,16.0178,16.0018,16.0178,24400.0
2009-08-27 11:25:00,19.94,19.98,19.94,19.97,26200.0,16.0178,16.05,16.0178,16.0419,26200.0
2009-08-27 11:30:00,19.97,19.98,19.95,19.95,93600.0,16.0419,16.05,16.0259,16.0259,93600.0
2009-08-27 11:35:00,19.95,19.96,19.93,19.94,14400.0,16.0259,16.0339,16.0098,16.0178,14400.0
2009-08-27 11:40:00,19.93,19.94,19.92,19.93,102100.0,16.0098,16.0178,16.0018,16.0098,102100.0
2009-08-27 11:45:00,19.93,19.96,19.93,19.96,30700.0,16.0098,16.0339,16.0098,16.0339,30700.0
2009-08-27 11:50:00,19.96,19.96,19.94,19.95,33200.0,16.0339,16.0339,16.0178,16.0259,33200.0
2009-08-27 11:55:00,19.94,19.98,19.94,19.98,26100.0,16.0178,16.05,16.0178,16.05,26100.0
2009-08-27 12:00:00,19.99,20.0,19.98,19.99,8200.0,16.058,16.066,16.05,16.058,8200.0
2009-08-27 12:05:00,19.99,20.0,19.98,19.99,13400.0,16.058,16.066,16.05,16.058,13400.0
2009-08-27 12:10:00,19.99,20.01,19.99,20.01,41500.0,16.058,16.0741,16.058,16.0741,41500.0
2009-08-27 12:15:00,20.01,20.01,20.0,20.0,4100.0,16.0741,16.0741,16.066,16.066,4100.0
2009-08-27 12:20:00,19.99,20.0,19.98,20.0,34300.0,16.058,16.066,16.05,16.066,34300.0
2009-08-27 12:25:00,20.01,20.03,19.99,20.03,31400.0,16.0741,16.0901,16.058,16.0901,31400.0
2009-08-27 12:30:00,20.03,20.04,20.03,20.03,19300.0,16.0901,16.0982,16.0901,16.0901,19300.0
2009-08-27 12:35:00,20.02,20.03,20.01,20.01,11200.0,16.0821,16.0901,16.0741,16.0741,11200.0
2009-08-27 12:40:00,20.02,20.03,20.0,20.02,58300.0,16.0821,16.0901,16.066,16.0821,58300.0
2009-08-27 12:45:00,20.01,20.02,20.0,20.0,42900.0,16.0741,16.0821,16.066,16.066,42900.0
2009-08-27 12:50:00,20.0,20.01,20.0,20.01,16500.0,16.066,16.0741,16.066,16.0741,16500.0
2009-08-27 12:55:00,20.01,20.02,20.0,20.02,17800.0,16.0741,16.0821,16.066,16.0821,17800.0
2009-08-27 13:00:00,20.02,20.03,20.01,20.03,19600.0,16.0821,16.0901,16.0741,16.0901,19600.0
2009-08-27 13:05:00,20.03,20.04,20.02,20.02,81000.0,16.0901,16.0982,16.0821,16.0821,81000.0
2009-08-27 13:10:00,20.03,20.03,19.99,20.0,21700.0,16.0901,16.0901,16.058,16.066,21700.0
2009-08-27 13:15:00,20.01,20.01,19.99,20.01,18500.0,16.0741,16.0741,16.058,16.0741,18500.0
2009-08-27 13:20:00,20.01,20.03,20.0,20.02,29600.0,16.0741,16.0901,16.066,16.0821,29600.0
2009-08-27 13:25:00,20.03,20.03,20.01,20.01,27700.0,16.0901,16.0901,16.0741,16.0741,27700.0
2009-08-27 13:30:00,20.01,20.04,20.01,20.04,36600.0,16.0741,16.0982,16.0741,16.0982,36600.0
2009-08-27 13:35:00,20.05,20.07,20.05,20.07,101100.0,16.1062,16.1223,16.1062,16.1223,101100.0
2009-08-27 13:40:00,20.07,20.07,20.05,20.06,24100.0,16.1223,16.1223,16.1062,16.1142,24100.0
2009-08-27 13:45:00,20.07,20.09,20.06,20.07,72500.0,16.1223,16.1383,16.1142,16.1223,72500.0
2009-08-27 13:50:00,20.07,20.1,20.06,20.1,49200.0,16.1223,16.1464,16.1142,16.1464,49200.0
2009-08-27 13:55:00,20.11,20.12,20.09,20.09,18900.0,16.1544,16.1624,16.1383,16.1383,18900.0
2009-08-27 14:00:00,20.1,20.13,20.1,20.13,33800.0,16.1464,16.1705,16.1464,16.1705,33800.0
2009-08-27 14:05:00,20.13,20.15,20.12,20.14,86300.0,16.1705,16.1865,16.1624,16.1785,86300.0
2009-08-27 14:10:00,20.14,20.14,20.12,20.13,20400.0,16.1785,16.1785,16.1624,16.1705,20400.0
2009-08-27 14:15:00,20.13,20.14,20.12,20.12,23300.0,16.1705,16.1785,16.1624,16.1624,23300.0
2009-08-27 14:20:00,20.13,20.16,20.13,20.13,48900.0,16.1705,16.1946,16.1705,16.1705,48900.0
2009-08-27 14:25:00,20.13,20.16,20.13,20.14,30900.0,16.1705,16.1946,16.1705,16.1785,30900.0
2009-08-27 14:30:00,20.14,20.18,20.14,20.18,46800.0,16.1785,16.2106,16.1785,16.2106,46800.0
2009-08-27 14:35:00,20.18,20.19,20.16,20.18,63000.0,16.2106,16.2187,16.1946,16.2106,63000.0
2009-08-27 14:40:00,20.17,20.2,20.16,20.19,107500.0,16.2026,16.2267,16.1946,16.2187,107500.0
2009-08-27 14:45:00,20.2,20.2,20.16,20.17,43900.0,16.2267,16.2267,16.1946,16.2026,43900.0
2009-08-27 14:50:00,20.17,20.18,20.16,20.16,23100.0,16.2026,16.2106,16.1946,16.1946,23100.0
2009-08-27 14:55:00,20.16,20.17,20.14,20.16,85300.0,16.1946,16.2026,16.1785,16.1946,85300.0
2009-08-27 15:00:00,20.16,20.17,20.14,20.14,17700.0,16.1946,16.2026,16.1785,16.1785,17700.0
2009-08-27 15:05:00,20.15,20.17,20.13,20.15,92100.0,16.1865,16.2026,16.1705,16.1865,92100.0
2009-08-27 15:10:00,20.15,20.16,20.14,20.14,48400.0,16.1865,16.1946,16.1785,16.1785,48400.0
2009-08-27 15:15:00,20.14,20.16,20.14,20.15,68200.0,16.1785,16.1946,16.1785,16.1865,68200.0
2009-08-27 15:20:00,20.15,20.18,20.14,20.15,110400.0,16.1865,16.2106,16.1785,16.1865,110400.0
2009-08-27 15:25:00,20.15,20.15,20.12,20.12,123000.0,16.1865,16.1865,16.1624,16.1624,123000.0
2009-08-27 15:30:00,20.12,20.14,20.11,20.12,98400.0,16.1624,16.1785,16.1544,16.1624,98400.0
2009-08-27 15:35:00,20.13,20.16,20.12,20.15,169100.0,16.1705,16.1946,16.1624,16.1865,169100.0
2009-08-27 15:40:00,20.15,20.17,20.12,20.16,244900.0,16.1865,16.2026,16.1624,16.1946,244900.0
2009-08-27 15:45:00,20.16,20.18,20.14,20.18,179400.0,16.1946,16.2106,16.1785,16.2106,179400.0
2009-08-27 15:50:00,20.18,20.21,20.17,20.19,159200.0,16.2106,16.2347,16.2026,16.2187,159200.0
2009-08-27 15:55:00,20.19,20.22,20.17,20.22,1368200.0,16.2187,16.2428,16.2026,16.2428,1368200.0
2009-08-28 09:30:00,20.46,20.5,20.43,20.5,337100.0,16.4355,16.4677,16.4115,16.4677,337100.0
2009-08-28 09:35:00,20.5,20.57,20.49,20.54,293700.0,16.4677,16.5239,16.4596,16.4998,293700.0
2009-08-28 09:40:00,20.55,20.55,20.45,20.45,196200.0,16.5078,16.5078,16.4275,16.4275,196200.0
2009-08-28 09:45:00,20.45,20.48,20.44,20.46,397500.0,16.4275,16.4516,16.4195,16.4355,397500.0
2009-08-28 09:50:00,20.45,20.49,20.45,20.48,180100.0,16.4275,16.4596,16.4275,16.4516,180100.0
2009-08-28 09:55:00,20.48,20.48,20.4,20.4,217200.0,16.4516,16.4516,16.3874,16.3874,217200.0
2009-08-28 10:00:00,20.4,20.45,20.39,20.44,149600.0,16.3874,16.4275,16.3793,16.4195,149600.0
2009-08-28 10:05:00,20.43,20.44,20.4,20.43,267800.0,16.4115,16.4195,16.3874,16.4115,267800.0
2009-08-28 10:10:00,20.42,20.45,20.38,20.39,170900.0,16.4034,16.4275,16.3713,16.3793,170900.0
2009-08-28 10:15:00,20.39,20.43,20.39,20.39,90100.0,16.3793,16.4115,16.3793,16.3793,90100.0
2009-08-28 10:20:00,20.39,20.39,20.34,20.34,104100.0,16.3793,16.3793,16.3392,16.3392,104100.0
2009-08-28 10:25:00,20.35,20.37,20.28,20.3,99400.0,16.3472,16.3633,16.291,16.307,99400.0
2009-08-28 10:30:00,20.3,20.31,20.26,20.28,119000.0,16.307,16.3151,16.2749,16.291,119000.0
2009-08-28 10:35:00,20.29,20.34,20.28,20.33,57700.0,16.299,16.3392,16.291,16.3311,57700.0
2009-08-28 10:40:00,20.33,20.35,20.3,20.31,364700.0,16.3311,16.3472,16.307,16.3151,364700.0
2009-08-28 10:45:00,20.31,20.34,20.3,20.34,236500.0,16.3151,16.3392,16.307,16.3392,236500.0
2009-08-28 10:50:00,20.34,20.36,20.33,20.34,160200.0,16.3392,16.3552,16.3311,16.3392,160200.0
2009-08-28 10:55:00,20.34,20.38,20.34,20.34,147400.0,16.3392,16.3713,16.3392,16.3392,147400.0
2009-08-28 11:00:00,20.34,20.36,20.32,20.33,129300.0,16.3392,16.3552,16.3231,16.3311,129300.0
2009-08-28 11:05:00,20.33,20.36,20.32,20.33,155800.0,16.3311,16.3552,16.3231,16.3311,155800.0
2009-08-28 11:10:00,20.32,20.33,20.3,20.32,103500.0,16.3231,16.3311,16.307,16.3231,103500.0
2009-08-28 11:15:00,20.32,20.33,20.31,20.33,53500.0,16.3231,16.3311,16.3151,16.3311,53500.0
2009-08-28 11:20:00,20.32,20.35,20.32,20.34,40900.0,16.3231,16.3472,16.3231,16.3392,40900.0
2009-08-28 11:25:00,20.34,20.34,20.33,20.34,53200.0,16.3392,16.3392,16.3311,16.3392,53200.0
2009-08-28 11:30:00,20.34,20.34,20.33,20.33,41600.0,16.3392,16.3392,16.3311,16.3311,41600.0
2009-08-28 11:35:00,20.32,20.35,20.32,20.32,73500.0,16.3231,16.3472,16.3231,16.3231,73500.0
2009-08-28 11:40:00,20.33,20.33,20.3,20.31,51200.0,16.3311,16.3311,16.307,16.3151,51200.0
2009-08-28 11:45:00,20.31,20.31,20.29,20.31,45200.0,16.3151,16.3151,16.299,16.3151,45200.0
2009-08-28 11:50:00,20.31,20.31,20.28,20.29,61100.0,16.3151,16.3151,16.291,16.299,61100.0
2009-08-28 11:55:00,20.29,20.3,20.26,20.29,49000.0,16.299,16.307,16.2749,16.299,49000.0
2009-08-28 12:00:00,20.28,20.31,20.28,20.29,76200.0,16.291,16.3151,16.291,16.299,76200.0
2009-08-28 12:05:00,20.3,20.3,20.27,20.28,142400.0,16.307,16.307,16.2829,16.291,142400.0
2009-08-28 12:10:00,20.28,20.28,20.25,20.25,109900.0,16.291,16.291,16.2669,16.2669,109900.0
2009-08-28 12:15:00,20.24,20.25,20.18,20.18,101800.0,16.2588,16.2669,16.2106,16.2106,101800.0
2009-08-28 12:20:00,20.18,20.19,20.16,20.16,70400.0,16.2106,16.2187,16.1946,16.1946,70400.0
2009-08-28 12:25:00,20.16,20.18,20.14,20.16,56200.0,16.1946,16.2106,16.1785,16.1946,56200.0
2009-08-28 12:30:00,20.16,20.19,20.16,20.17,60200.0,16.1946,16.2187,16.1946,16.2026,60200.0
2009-08-28 12:35:00,20.17,20.19,20.16,20.18,40400.0,16.2026,16.2187,16.1946,16.2106,40400.0
2009-08-28 12:40:00,20.19,20.19,20.17,20.18,41900.0,16.2187,16.2187,16.2026,16.2106,41900.0
2009-08-28 12:45:00,20.18,20.19,20.17,20.18,63400.0,16.2106,16.2187,16.2026,16.2106,63400.0
2009-08-28 12:50:00,20.19,20.19,20.17,20.18,34700.0,16.2187,16.2187,16.2026,16.2106,34700.0
2009-08-28 12:55:00,20.17,20.18,20.14,20.14,48500.0,16.2026,16.2106,16.1785,16.1785,48500.0
2009-08-28 13:00:00,20.14,20.18,20.14,20.18,25900.0,16.1785,16.2106,16.1785,16.2106,25900.0
2009-08-28 13:05:00,20.18,20.2,20.17,20.19,40100.0,16.2106,16.2267,16.2026,16.2187,40100.0
2009-08-28 13:10:00,20.2,20.24,20.19,20.22,58600.0,16.2267,16.2588,16.2187,16.2428,58600.0
2009-08-28 13:15:00,20.22,20.23,20.21,20.22,39200.0,16.2428,16.2508,16.2347,16.2428,39200.0
2009-08-28 13:20:00,20.22,20.25,20.21,20.23,83100.0,16.2428,16.2669,16.2347,16.2508,83100.0
2009-08-28 13:25:00,20.23,20.24,20.22,20.23,61900.0,16.2508,16.2588,16.2428,16.2508,61900.0
2009-08-28 13:30:00,20.23,20.25,20.23,20.25,56300.0,16.2508,16.2669,16.2508,16.2669,56300.0
2009-08-28 13:35:00,20.25,20.25,20.23,20.24,52800.0,16.2669,16.2669,16.2508,16.2588,52800.0
2009-08-28 13:40:00,20.24,20.25,20.23,20.23,64800.0,16.2588,16.2669,16.2508,16.2508,64800.0
2009-08-28 13:45:00,20.23,20.24,20.21,20.22,65600.0,16.2508,16.2588,16.2347,16.2428,65600.0
2009-08-28 13:50:00,20.23,20.24,20.22,20.23,32400.0,16.2508,16.2588,16.2428,16.2508,32400.0
2009-08-28 13:55:00,20.23,20.24,20.21,20.22,60000.0,16.2508,16.2588,16.2347,16.2428,60000.0
2009-08-28 14:00:00,20.21,20.22,20.19,20.19,92600.0,16.2347,16.2428,16.2187,16.2187,92600.0
2009-08-28 14:05:00,20.2,20.23,20.19,20.21,150100.0,16.2267,16.2508,16.2187,16.2347,150100.0
2009-08-28 14:10:00,20.22,20.24,20.22,20.24,68300.0,16.2428,16.2588,16.2428,16.2588,68300.0
2009-08-28 14:15:00,20.23,20.26,20.23,20.26,49200.0,16.2508,16.2749,16.2508,16.2749,49200.0
2009-08-28 14:20:00,20.25,20.25,20.23,20.23,67700.0,16.2669,16.2669,16.2508,16.2508,67700.0
2009-08-28 14:25:00,20.24,20.24,20.22,20.23,60500.0,16.2588,16.2588,16.2428,16.2508,60500.0
2009-08-28 14:30:00,20.24,20.24,20.19,20.2,71600.0,16.2588,16.2588,16.2187,16.2267,71600.0
2009-08-28 14:35:00,20.21,20.24,20.2,20.22,71200.0,16.2347,16.2588,16.2267,16.2428,71200.0
2009-08-28 14:40:00,20.22,20.23,20.21,20.22,68100.0,16.2428,16.2508,16.2347,16.2428,68100.0
2009-08-28 14:45:00,20.22,20.23,20.21,20.23,59900.0,16.2428,16.2508,16.2347,16.2508,59900.0
2009-08-28 14:50:00,20.24,20.26,20.24,20.25,53100.0,16.2588,16.2749,16.2588,16.2669,53100.0
2009-08-28 14:55:00,20.25,20.26,20.24,20.25,70500.0,16.2669,16.2749,16.2588,16.2669,70500.0
2009-08-28 15:00:00,20.24,20.27,20.24,20.27,35700.0,16.2588,16.2829,16.2588,16.2829,35700.0
2009-08-28 15:05:00,20.27,20.27,20.25,20.25,123200.0,16.2829,16.2829,16.2669,16.2669,123200.0
2009-08-28 15:10:00,20.26,20.26,20.25,20.26,46300.0,16.2749,16.2749,16.2669,16.2749,46300.0
2009-08-28 15:15:00,20.26,20.27,20.25,20.26,36000.0,16.2749,16.2829,16.2669,16.2749,36000.0
2009-08-28 15:20:00,20.27,20.3,20.26,20.29,98600.0,16.2829,16.307,16.2749,16.299,98600.0
2009-08-28 15:25:00,20.29,20.29,20.28,20.28,106300.0,16.299,16.299,16.291,16.291,106300.0
2009-08-28 15:30:00,20.28,20.29,20.23,20.23,154500.0,16.291,16.299,16.2508,16.2508,154500.0
2009-08-28 15:35:00,20.23,20.25,20.22,20.22,139400.0,16.2508,16.2669,16.2428,16.2428,139400.0
2009-08-28 15:40:00,20.23,20.25,20.2,20.2,155200.0,16.2508,16.2669,16.2267,16.2267,155200.0
2009-08-28 15:45:00,20.2,20.21,20.17,20.21,242200.0,16.2267,16.2347,16.2026,16.2347,242200.0
2009-08-28 15:50:00,20.2,20.22,20.19,20.22,280400.0,16.2267,16.2428,16.2187,16.2428,280400.0
2009-08-28 15:55:00,20.22,20.25,20.21,20.24,609800.0,16.2428,16.2669,16.2347,16.2588,609800.0
2009-08-31 09:30:00,20.05,20.07,20.01,20.05,127700.0,16.1062,16.1223,16.0741,16.1062,127700.0
2009-08-31 09:35:00,20.06,20.08,20.04,20.08,72900.0,16.1142,16.1303,16.0982,16.1303,72900.0
2009-08-31 09:40:00,20.07,20.08,19.99,20.05,230900.0,16.1223,16.1303,16.058,16.1062,230900.0
2009-08-31 09:45:00,20.05,20.08,19.98,19.99,62200.0,16.1062,16.1303,16.05,16.058,62200.0
2009-08-31 09:50:00,19.99,19.99,19.92,19.94,148100.0,16.058,16.058,16.0018,16.0178,148100.0
2009-08-31 09:55:00,19.95,19.98,19.95,19.97,411000.0,16.0259,16.05,16.0259,16.0419,411000.0
2009-08-31 10:00:00,19.96,19.98,19.95,19.97,58800.0,16.0339,16.05,16.0259,16.0419,58800.0
2009-08-31 10:05:00,19.97,19.98,19.95,19.98,83000.0,16.0419,16.05,16.0259,16.05,83000.0
2009-08-31 10:10:00,19.97,19.98,19.95,19.96,70400.0,16.0419,16.05,16.0259,16.0339,70400.0
2009-08-31 10:15:00,19.97,19.99,19.96,19.97,82000.0,16.0419,16.058,16.0339,16.0419,82000.0
2009-08-31 10:20:00,19.97,19.99,19.96,19.96,117400.0,16.0419,16.058,16.0339,16.0339,117400.0
2009-08-31 10:25:00,19.95,19.98,19.95,19.97,258300.0,16.0259,16.05,16.0259,16.0419,258300.0
2009-08-31 10:30:00,19.97,19.99,19.95,19.99,110800.0,16.0419,16.058,16.0259,16.058,110800.0
2009-08-31 10:35:00,19.99,20.04,19.99,20.04,88700.0,16.058,16.0982,16.058,16.0982,88700.0
2009-08-31 10:40:00,20.04,20.07,20.04,20.05,73600.0,16.0982,16.1223,16.0982,16.1062,73600.0
2009-08-31 10:45:00,20.04,20.06,20.03,20.05,157900.0,16.0982,16.1142,16.0901,16.1062,157900.0
2009-08-31 10:50:00,20.06,20.08,20.05,20.06,127400.0,16.1142,16.1303,16.1062,16.1142,127400.0
2009-08-31 10:55:00,20.05,20.07,20.03,20.05,197700.0,16.1062,16.1223,16.0901,16.1062,197700.0
2009-08-31 11:00:00,20.05,20.06,20.02,20.02,51000.0,16.1062,16.1142,16.0821,16.0821,51000.0
2009-08-31 11:05:00,20.02,20.04,20.02,20.03,67000.0,16.0821,16.0982,16.0821,16.0901,67000.0
2009-08-31 11:10:00,20.04,20.05,20.02,20.02,34600.0,16.0982,16.1062,16.0821,16.0821,34600.0
2009-08-31 11:15:00,20.01,20.03,20.01,20.01,63300.0,16.0741,16.0901,16.0741,16.0741,63300.0
2009-08-31 11:20:00,20.01,20.03,19.98,19.98,80400.0,16.0741,16.0901,16.05,16.05,80400.0
2009-08-31 11:25:00,19.98,20.0,19.98,19.98,105500.0,16.05,16.066,16.05,16.05,105500.0
2009-08-31 11:30:00,19.98,20.01,19.98,19.99,149300.0,16.05,16.0741,16.05,16.058,149300.0
2009-08-31 11:35:00,19.98,20.02,19.98,20.02,53600.0,16.05,16.0821,16.05,16.0821,53600.0
2009-08-31 11:40:00,20.02,20.03,20.01,20.01,25900.0,16.0821,16.0901,16.0741,16.0741,25900.0
2009-08-31 11:45:00,20.01,20.02,19.99,20.0,30000.0,16.0741,16.0821,16.058,16.066,30000.0
2009-08-31 11:50:00,20.0,20.01,19.99,20.01,29400.0,16.066,16.0741,16.058,16.0741,29400.0
2009-08-31 11:55:00,20.01,20.02,20.0,20.02,19500.0,16.0741,16.0821,16.066,16.0821,19500.0
2009-08-31 12:00:00,20.01,20.04,20.0,20.01,53900.0,16.0741,16.0982,16.066,16.0741,53900.0
2009-08-31 12:05:00,20.01,20.03,19.99,20.0,38200.0,16.0741,16.0901,16.058,16.066,38200.0
2009-08-31 12:10:00,20.0,20.02,20.0,20.02,26400.0,16.066,16.0821,16.066,16.0821,26400.0
2009-08-31 12:15:00,20.02,20.02,20.0,20.0,16900.0,16.0821,16.0821,16.066,16.066,16900.0
2009-08-31 12:20:00,20.0,20.03,20.0,20.03,22100.0,16.066,16.0901,16.066,16.0901,22100.0
2009-08-31 12:25:00,20.03,20.03,20.01,20.01,20700.0,16.0901,16.0901,16.0741,16.0741,20700.0
2009-08-31 12:30:00,20.01,20.02,20.01,20.01,27200.0,16.0741,16.0821,16.0741,16.0741,27200.0
2009-08-31 12:35:00,20.01,20.01,19.98,19.99,37700.0,16.0741,16.0741,16.05,16.058,37700.0
2009-08-31 12:40:00,20.0,20.01,19.99,19.99,23000.0,16.066,16.0741,16.058,16.058,23000.0
2009-08-31 12:45:00,19.99,20.0,19.98,19.98,14600.0,16.058,16.066,16.05,16.05,14600.0
2009-08-31 12:50:00,19.98,20.01,19.98,19.98,45100.0,16.05,16.0741,16.05,16.05,45100.0
2009-08-31 12:55:00,19.99,20.0,19.98,19.98,40200.0,16.058,16.066,16.05,16.05,40200.0
2009-08-31 13:00:00,19.98,19.99,19.97,19.98,27800.0,16.05,16.058,16.0419,16.05,27800.0
2009-08-31 13:05:00,19.98,19.98,19.97,19.97,9100.0,16.05,16.05,16.0419,16.0419,9100.0
2009-08-31 13:10:00,19.97,19.99,19.97,19.98,47400.0,16.0419,16.058,16.0419,16.05,47400.0
2009-08-31 13:15:00,19.99,19.99,19.97,19.98,29100.0,16.058,16.058,16.0419,16.05,29100.0
2009-08-31 13:20:00,19.99,20.0,19.97,19.97,35900.0,16.058,16.066,16.0419,16.0419,35900.0
2009-08-31 13:25:00,19.97,19.98,19.97,19.97,31300.0,16.0419,16.05,16.0419,16.0419,31300.0
2009-08-31 13:30:00,19.97,19.98,19.96,19.97,42300.0,16.0419,16.05,16.0339,16.0419,42300.0
2009-08-31 13:35:00,19.98,19.99,19.98,19.99,18700.0,16.05,16.058,16.05,16.058,18700.0
2009-08-31 13:40:00,19.98,19.99,19.97,19.97,29900.0,16.05,16.058,16.0419,16.0419,29900.0
2009-08-31 13:45:00,19.97,19.99,19.97,19.97,21100.0,16.0419,16.058,16.0419,16.0419,21100.0
2009-08-31 13:50:00,19.97,19.98,19.96,19.96,24600.0,16.0419,16.05,16.0339,16.0339,24600.0
2009-08-31 13:55:00,19.96,19.98,19.96,19.98,40600.0,16.0339,16.05,16.0339,16.05,40600.0
2009-08-31 14:00:00,19.98,19.99,19.96,19.97,62900.0,16.05,16.058,16.0339,16.0419,62900.0
2009-08-31 14:05:00,19.97,20.0,19.97,19.99,74700.0,16.0419,16.066,16.0419,16.058,74700.0
2009-08-31 14:10:00,19.99,20.0,19.97,19.97,44200.0,16.058,16.066,16.0419,16.0419,44200.0
2009-08-31 14:15:00,19.98,19.98,19.97,19.97,217000.0,16.05,16.05,16.0419,16.0419,217000.0
2009-08-31 14:20:00,19.97,19.99,19.97,19.97,97500.0,16.0419,16.058,16.0419,16.0419,97500.0
2009-08-31 14:25:00,19.97,19.99,19.97,19.98,35000.0,16.0419,16.058,16.0419,16.05,35000.0
2009-08-31 14:30:00,19.98,19.99,19.98,19.99,83000.0,16.05,16.058,16.05,16.058,83000.0
2009-08-31 14:35:00,20.0,20.01,19.98,20.0,117700.0,16.066,16.0741,16.05,16.066,117700.0
2009-08-31 14:40:00,20.0,20.02,19.99,20.0,148200.0,16.066,16.0821,16.058,16.066,148200.0
2009-08-31 14:45:00,20.0,20.01,19.99,20.0,89300.0,16.066,16.0741,16.058,16.066,89300.0
2009-08-31 14:50:00,20.0,20.01,19.99,20.0,112200.0,16.066,16.0741,16.058,16.066,112200.0
2009-08-31 14:55:00,20.01,20.03,20.0,20.0,55800.0,16.0741,16.0901,16.066,16.066,55800.0
2009-08-31 15:00:00,20.0,20.0,19.97,19.97,158000.0,16.066,16.066,16.0419,16.0419,158000.0
2009-08-31 15:05:00,19.98,19.99,19.97,19.98,272600.0,16.05,16.058,16.0419,16.05,272600.0
2009-08-31 15:10:00,19.98,19.99,19.95,19.97,832300.0,16.05,16.058,16.0259,16.0419,832300.0
2009-08-31 15:15:00,19.96,19.99,19.96,19.97,76800.0,16.0339,16.058,16.0339,16.0419,76800.0
2009-08-31 15:20:00,19.97,19.99,19.96,19.97,59300.0,16.0419,16.058,16.0339,16.0419,59300.0
2009-08-31 15:25:00,19.97,19.98,19.94,19.97,157700.0,16.0419,16.05,16.0178,16.0419,157700.0
2009-08-31 15:30:00,19.98,19.99,19.98,19.99,33900.0,16.05,16.058,16.05,16.058,33900.0
2009-08-31 15:35:00,19.99,20.01,19.99,20.0,43300.0,16.058,16.0741,16.058,16.066,43300.0
2009-08-31 15:40:00,20.0,20.0,19.99,19.99,99700.0,16.066,16.066,16.058,16.058,99700.0
2009-08-31 15:45:00,19.99,20.04,19.99,20.03,452200.0,16.058,16.0982,16.058,16.0901,452200.0
2009-08-31 15:50:00,20.03,20.03,20.0,20.02,919700.0,16.0901,16.0901,16.066,16.0821,919700.0
2009-08-31 15:55:00,20.02,20.07,20.02,20.05,1289700.0,16.0821,16.1223,16.0821,16.1062,1289700.0
2009-09-01 09:30:00,19.94,20.06,19.92,20.05,172600.0,16.0178,16.1142,16.0018,16.1062,172600.0
2009-09-01 09:35:00,20.05,20.07,20.02,20.06,137300.0,16.1062,16.1223,16.0821,16.1142,137300.0
2009-09-01 09:40:00,20.07,20.11,20.06,20.11,157100.0,16.1223,16.1544,16.1142,16.1544,157100.0
2009-09-01 09:45:00,20.11,20.15,20.11,20.14,151800.0,16.1544,16.1865,16.1544,16.1785,151800.0
2009-09-01 09:50:00,20.14,20.19,20.14,20.14,127000.0,16.1785,16.2187,16.1785,16.1785,127000.0
2009-09-01 09:55:00,20.13,20.16,20.12,20.12,128600.0,16.1705,16.1946,16.1624,16.1624,128600.0
2009-09-01 10:00:00,20.13,20.18,20.1,20.16,191200.0,16.1705,16.2106,16.1464,16.1946,191200.0
2009-09-01 10:05:00,20.17,20.24,20.17,20.23,71100.0,16.2026,16.2588,16.2026,16.2508,71100.0
2009-09-01 10:10:00,20.22,20.23,20.16,20.16,104100.0,16.2428,16.2508,16.1946,16.1946,104100.0
2009-09-01 10:15:00,20.14,20.16,20.1,20.11,1139400.0,16.1785,16.1946,16.1464,16.1544,1139400.0
2009-09-01 10:20:00,20.11,20.13,20.08,20.12,1986600.0,16.1544,16.1705,16.1303,16.1624,1986600.0
2009-09-01 10:25:00,20.12,20.16,20.12,20.15,187200.0,16.1624,16.1946,16.1624,16.1865,187200.0
2009-09-01 10:30:00,20.14,20.16,20.14,20.16,68700.0,16.1785,16.1946,16.1785,16.1946,68700.0
2009-09-01 10:35:00,20.16,20.18,20.15,20.15,47000.0,16.1946,16.2106,16.1865,16.1865,47000.0
2009-09-01 10:40:00,20.15,20.15,20.11,20.11,55900.0,16.1865,16.1865,16.1544,16.1544,55900.0
2009-09-01 10:45:00,20.12,20.12,20.08,20.11,97000.0,16.1624,16.1624,16.1303,16.1544,97000.0
2009-09-01 10:50:00,20.11,20.11,20.06,20.08,78900.0,16.1544,16.1544,16.1142,16.1303,78900.0
2009-09-01 10:55:00,20.07,20.09,20.05,20.05,57300.0,16.1223,16.1383,16.1062,16.1062,57300.0
2009-09-01 11:00:00,20.04,20.07,20.03,20.05,76900.0,16.0982,16.1223,16.0901,16.1062,76900.0
2009-09-01 11:05:00,20.04,20.04,19.99,20.0,664100.0,16.0982,16.0982,16.058,16.066,664100.0
2009-09-01 11:10:00,19.99,19.99,19.9,19.92,656200.0,16.058,16.058,15.9857,16.0018,656200.0
2009-09-01 11:15:00,19.93,19.93,19.88,19.91,92100.0,16.0098,16.0098,15.9696,15.9937,92100.0
2009-09-01 11:20:00,19.91,19.91,19.83,19.86,189800.0,15.9937,15.9937,15.9295,15.9536,189800.0
2009-09-01 11:25:00,19.86,19.86,19.77,19.78,117900.0,15.9536,15.9536,15.8813,15.8893,117900.0
2009-09-01 11:30:00,19.78,19.78,19.73,19.77,189300.0,15.8893,15.8893,15.8491,15.8813,189300.0
2009-09-01 11:35:00,19.77,19.77,19.71,19.77,118600.0,15.8813,15.8813,15.8331,15.8813,118600.0
2009-09-01 11:40:00,19.77,19.81,19.76,19.77,96200.0,15.8813,15.9134,15.8732,15.8813,96200.0
2009-09-01 11:45:00,19.77,19.79,19.75,19.75,50500.0,15.8813,15.8973,15.8652,15.8652,50500.0
2009-09-01 11:50:00,19.75,19.77,19.75,19.77,64900.0,15.8652,15.8813,15.8652,15.8813,64900.0
2009-09-01 11:55:00,19.76,19.76,19.7,19.72,76000.0,15.8732,15.8732,15.825,15.8411,76000.0
2009-09-01 12:00:00,19.71,19.74,19.69,19.7,99300.0,15.8331,15.8572,15.817,15.825,99300.0
2009-09-01 12:05:00,19.7,19.73,19.7,19.73,105300.0,15.825,15.8491,15.825,15.8491,105300.0
2009-09-01 12:10:00,19.74,19.74,19.72,19.73,32900.0,15.8572,15.8572,15.8411,15.8491,32900.0
2009-09-01 12:15:00,19.72,19.73,19.7,19.71,61400.0,15.8411,15.8491,15.825,15.8331,61400.0
2009-09-01 12:20:00,19.72,19.72,19.67,19.7,77000.0,15.8411,15.8411,15.8009,15.825,77000.0
2009-09-01 12:25:00,19.7,19.73,19.7,19.7,41700.0,15.825,15.8491,15.825,15.825,41700.0
2009-09-01 12:30:00,19.7,19.73,19.68,19.71,73900.0,15.825,15.8491,15.809,15.8331,73900.0
2009-09-01 12:35:00,19.71,19.71,19.69,19.7,93900.0,15.8331,15.8331,15.817,15.825,93900.0
2009-09-01 12:40:00,19.7,19.71,19.68,19.69,44100.0,15.825,15.8331,15.809,15.817,44100.0
2009-09-01 12:45:00,19.69,19.7,19.68,19.7,79300.0,15.817,15.825,15.809,15.825,79300.0
2009-09-01 12:50:00,19.7,19.71,19.69,19.69,20300.0,15.825,15.8331,15.817,15.817,20300.0
2009-09-01 12:55:00,19.7,19.7,19.66,19.67,46600.0,15.825,15.825,15.7929,15.8009,46600.0
2009-09-01 13:00:00,19.67,19.69,19.67,19.68,26800.0,15.8009,15.817,15.8009,15.809,26800.0
2009-09-01 13:05:00,19.68,19.69,19.6,19.61,168100.0,15.809,15.817,15.7447,15.7527,168100.0
2009-09-01 13:10:00,19.61,19.64,19.59,19.63,88800.0,15.7527,15.7768,15.7367,15.7688,88800.0
2009-09-01 13:15:00,19.64,19.64,19.6,19.62,72500.0,15.7768,15.7768,15.7447,15.7608,72500.0
2009-09-01 13:20:00,19.63,19.63,19.61,19.63,47600.0,15.7688,15.7688,15.7527,15.7688,47600.0
2009-09-01 13:25:00,19.63,19.67,19.62,19.65,40800.0,15.7688,15.8009,15.7608,15.7849,40800.0
2009-09-01 13:30:00,19.65,19.67,19.61,19.64,144900.0,15.7849,15.8009,15.7527,15.7768,144900.0
2009-09-01 13:35:00,19.63,19.66,19.63,19.63,87300.0,15.7688,15.7929,15.7688,15.7688,87300.0
2009-09-01 13:40:00,19.64,19.69,19.63,19.67,90000.0,15.7768,15.817,15.7688,15.8009,90000.0
2009-09-01 13:45:00,19.67,19.69,19.66,19.67,75500.0,15.8009,15.817,15.7929,15.8009,75500.0
2009-09-01 13:50:00,19.67,19.69,19.66,19.68,42200.0,15.8009,15.817,15.7929,15.809,42200.0
2009-09-01 13:55:00,19.68,19.7,19.67,19.7,35900.0,15.809,15.825,15.8009,15.825,35900.0
2009-09-01 14:00:00,19.7,19.72,19.69,19.7,72300.0,15.825,15.8411,15.817,15.825,72300.0
2009-09-01 14:05:00,19.7,19.71,19.69,19.7,45400.0,15.825,15.8331,15.817,15.825,45400.0
2009-09-01 14:10:00,19.7,19.72,19.69,19.71,66500.0,15.825,15.8411,15.817,15.8331,66500.0
2009-09-01 14:15:00,19.7,19.71,19.67,19.71,189300.0,15.825,15.8331,15.8009,15.8331,189300.0
2009-09-01 14:20:00,19.7,19.71,19.67,19.68,158300.0,15.825,15.8331,15.8009,15.809,158300.0
2009-09-01 14:25:00,19.68,19.69,19.67,19.69,109300.0,15.809,15.817,15.8009,15.817,109300.0
2009-09-01 14:30:00,19.7,19.71,19.68,19.7,59100.0,15.825,15.8331,15.809,15.825,59100.0
2009-09-01 14:35:00,19.71,19.73,19.7,19.7,41000.0,15.8331,15.8491,15.825,15.825,41000.0
2009-09-01 14:40:00,19.7,19.7,19.66,19.66,58600.0,15.825,15.825,15.7929,15.7929,58600.0
2009-09-01 14:45:00,19.66,19.68,19.65,19.66,65400.0,15.7929,15.809,15.7849,15.7929,65400.0
2009-09-01 14:50:00,19.66,19.69,19.65,19.67,110100.0,15.7929,15.817,15.7849,15.8009,110100.0
2009-09-01 14:55:00,19.67,19.69,19.66,19.68,85100.0,15.8009,15.817,15.7929,15.809,85100.0
2009-09-01 15:00:00,19.67,19.68,19.66,19.68,76600.0,15.8009,15.809,15.7929,15.809,76600.0
2009-09-01 15:05:00,19.69,19.7,19.67,19.69,94200.0,15.817,15.825,15.8009,15.817,94200.0
2009-09-01 15:10:00,19.69,19.71,19.68,19.7,93100.0,15.817,15.8331,15.809,15.825,93100.0
2009-09-01 15:15:00,19.71,19.71,19.69,19.71,49300.0,15.8331,15.8331,15.817,15.8331,49300.0
2009-09-01 15:20:00,19.7,19.7,19.68,19.68,116100.0,15.825,15.825,15.809,15.809,116100.0
2009-09-01 15:25:00,19.68,19.69,19.65,19.66,118700.0,15.809,15.817,15.7849,15.7929,118700.0
2009-09-01 15:30:00,19.65,19.67,19.64,19.67,178400.0,15.7849,15.8009,15.7768,15.8009,178400.0
2009-09-01 15:35:00,19.66,19.68,19.65,19.67,232700.0,15.7929,15.809,15.7849,15.8009,232700.0
2009-09-01 15:40:00,19.67,19.68,19.64,19.64,236900.0,15.8009,15.809,15.7768,15.7768,236900.0
2009-09-01 15:45:00,19.65,19.65,19.61,19.61,329700.0,15.7849,15.7849,15.7527,15.7527,329700.0
2009-09-01 15:50:00,19.63,19.7,19.61,19.7,322600.0,15.7688,15.825,15.7527,15.825,322600.0
2009-09-01 15:55:00,19.7,19.71,19.62,19.62,506800.0,15.825,15.8331,15.7608,15.7608,506800.0
2009-09-02 09:30:00,19.57,19.63,19.53,19.62,280900.0,15.7206,15.7688,15.6885,15.7608,280900.0
2009-09-02 09:35:00,19.63,19.65,19.58,19.59,216200.0,15.7688,15.7849,15.7286,15.7367,216200.0
2009-09-02 09:40:00,19.59,19.67,19.59,19.65,144600.0,15.7367,15.8009,15.7367,15.7849,144600.0
2009-09-02 09:45:00,19.65,19.68,19.65,19.65,144400.0,15.7849,15.809,15.7849,15.7849,144400.0
2009-09-02 09:50:00,19.66,19.71,19.66,19.69,109300.0,15.7929,15.8331,15.7929,15.817,109300.0
2009-09-02 09:55:00,19.69,19.7,19.62,19.63,92300.0,15.817,15.825,15.7608,15.7688,92300.0
2009-09-02 10:00:00,19.63,19.65,19.59,19.6,258800.0,15.7688,15.7849,15.7367,15.7447,258800.0
2009-09-02 10:05:00,19.6,19.68,19.6,19.66,94100.0,15.7447,15.809,15.7447,15.7929,94100.0
2009-09-02 10:10:00,19.66,19.68,19.64,19.65,103800.0,15.7929,15.809,15.7768,15.7849,103800.0
2009-09-02 10:15:00,19.65,19.66,19.63,19.65,45500.0,15.7849,15.7929,15.7688,15.7849,45500.0
2009-09-02 10:20:00,19.65,19.65,19.63,19.63,39300.0,15.7849,15.7849,15.7688,15.7688,39300.0
2009-09-02 10:25:00,19.64,19.64,19.59,19.6,18800.0,15.7768,15.7768,15.7367,15.7447,18800.0
2009-09-02 10:30:00,19.6,19.61,19.56,19.57,41800.0,15.7447,15.7527,15.7126,15.7206,41800.0
2009-09-02 10:35:00,19.57,19.62,19.57,19.62,68400.0,15.7206,15.7608,15.7206,15.7608,68400.0
2009-09-02 10:40:00,19.62,19.67,19.62,19.65,53400.0,15.7608,15.8009,15.7608,15.7849,53400.0
2009-09-02 10:45:00,19.65,19.67,19.64,19.65,113600.0,15.7849,15.8009,15.7768,15.7849,113600.0
2009-09-02 10:50:00,19.66,19.67,19.64,19.66,115500.0,15.7929,15.8009,15.7768,15.7929,115500.0
2009-09-02 10:55:00,19.66,19.7,19.66,19.7,46900.0,15.7929,15.825,15.7929,15.825,46900.0
2009-09-02 11:00:00,19.69,19.69,19.68,19.68,12700.0,15.817,15.817,15.809,15.809,12700.0
2009-09-02 11:05:00,19.68,19.69,19.66,19.66,65000.0,15.809,15.817,15.7929,15.7929,65000.0
2009-09-02 11:10:00,19.66,19.69,19.66,19.68,24200.0,15.7929,15.817,15.7929,15.809,24200.0
2009-09-02 11:15:00,19.68,19.71,19.66,19.69,53800.0,15.809,15.8331,15.7929,15.817,53800.0
2009-09-02 11:20:00,19.69,19.7,19.69,19.7,40500.0,15.817,15.825,15.817,15.825,40500.0
2009-09-02 11:25:00,19.71,19.72,19.69,19.71,26900.0,15.8331,15.8411,15.817,15.8331,26900.0
2009-09-02 11:30:00,19.71,19.72,19.68,19.69,35500.0,15.8331,15.8411,15.809,15.817,35500.0
2009-09-02 11:35:00,19.68,19.69,19.66,19.67,36800.0,15.809,15.817,15.7929,15.8009,36800.0
2009-09-02 11:40:00,19.68,19.68,19.64,19.65,107200.0,15.809,15.809,15.7768,15.7849,107200.0
2009-09-02 11:45:00,19.66,19.67,19.65,19.67,27900.0,15.7929,15.8009,15.7849,15.8009,27900.0
2009-09-02 11:50:00,19.67,19.69,19.67,19.67,23600.0,15.8009,15.817,15.8009,15.8009,23600.0
2009-09-02 11:55:00,19.67,19.68,19.65,19.65,21300.0,15.8009,15.809,15.7849,15.7849,21300.0
2009-09-02 12:00:00,19.66,19.69,19.64,19.66,41300.0,15.7929,15.817,15.7768,15.7929,41300.0
2009-09-02 12:05:00,19.65,19.66,19.64,19.66,25500.0,15.7849,15.7929,15.7768,15.7929,25500.0
2009-09-02 12:10:00,19.65,19.68,19.65,19.65,55100.0,15.7849,15.809,15.7849,15.7849,55100.0
2009-09-02 12:15:00,19.64,19.67,19.64,19.66,24600.0,15.7768,15.8009,15.7768,15.7929,24600.0
2009-09-02 12:20:00,19.66,19.7,19.66,19.69,14000.0,15.7929,15.825,15.7929,15.817,14000.0
2009-09-02 12:25:00,19.7,19.71,19.69,19.7,10900.0,15.825,15.8331,15.817,15.825,10900.0
2009-09-02 12:30:00,19.7,19.71,19.69,19.69,14400.0,15.825,15.8331,15.817,15.817,14400.0
2009-09-02 12:35:00,19.69,19.72,19.69,19.7,40000.0,15.817,15.8411,15.817,15.825,40000.0
2009-09-02 12:40:00,19.69,19.71,19.69,19.7,101500.0,15.817,15.8331,15.817,15.825,101500.0
2009-09-02 12:45:00,19.71,19.72,19.7,19.72,19900.0,15.8331,15.8411,15.825,15.8411,19900.0
2009-09-02 12:50:00,19.72,19.72,19.7,19.7,34000.0,15.8411,15.8411,15.825,15.825,34000.0
2009-09-02 12:55:00,19.7,19.71,19.68,19.69,246600.0,15.825,15.8331,15.809,15.817,246600.0
2009-09-02 13:00:00,19.68,19.7,19.68,19.69,149500.0,15.809,15.825,15.809,15.817,149500.0
2009-09-02 13:05:00,19.68,19.68,19.66,19.67,35300.0,15.809,15.809,15.7929,15.8009,35300.0
2009-09-02 13:10:00,19.66,19.67,19.66,19.66,6000.0,15.7929,15.8009,15.7929,15.7929,6000.0
2009-09-02 13:15:00,19.66,19.68,19.66,19.67,20000.0,15.7929,15.809,15.7929,15.8009,20000.0
2009-09-02 13:20:00,19.68,19.69,19.67,19.69,28800.0,15.809,15.817,15.8009,15.817,28800.0
2009-09-02 13:25:00,19.68,19.7,19.68,19.68,41600.0,15.809,15.825,15.809,15.809,41600.0
2009-09-02 13:30:00,19.68,19.68,19.67,19.67,10700.0,15.809,15.809,15.8009,15.8009,10700.0
2009-09-02 13:35:00,19.67,19.68,19.66,19.66,20200.0,15.8009,15.809,15.7929,15.7929,20200.0
2009-09-02 13:40:00,19.66,19.67,19.66,19.67,34100.0,15.7929,15.8009,15.7929,15.8009,34100.0
2009-09-02 13:45:00,19.67,19.68,19.66,19.68,25700.0,15.8009,15.809,15.7929,15.809,25700.0
2009-09-02 13:50:00,19.68,19.68,19.66,19.67,23500.0,15.809,15.809,15.7929,15.8009,23500.0
2009-09-02 13:55:00,19.66,19.67,19.65,19.66,8600.0,15.7929,15.8009,15.7849,15.7929,8600.0
2009-09-02 14:00:00,19.65,19.67,19.64,19.65,37500.0,15.7849,15.8009,15.7768,15.7849,37500.0
2009-09-02 14:05:00,19.66,19.67,19.65,19.66,26000.0,15.7929,15.8009,15.7849,15.7929,26000.0
2009-09-02 14:10:00,19.67,19.68,19.66,19.68,16300.0,15.8009,15.809,15.7929,15.809,16300.0
2009-09-02 14:15:00,19.67,19.68,19.66,19.67,36500.0,15.8009,15.809,15.7929,15.8009,36500.0
2009-09-02 14:20:00,19.67,19.67,19.66,19.66,27900.0,15.8009,15.8009,15.7929,15.7929,27900.0
2009-09-02 14:25:00,19.67,19.68,19.66,19.66,23500.0,15.8009,15.809,15.7929,15.7929,23500.0
2009-09-02 14:30:00,19.67,19.7,19.67,19.7,30200.0,15.8009,15.825,15.8009,15.825,30200.0
2009-09-02 14:35:00,19.7,19.71,19.69,19.69,36200.0,15.825,15.8331,15.817,15.817,36200.0
2009-09-02 14:40:00,19.7,19.71,19.68,19.69,60200.0,15.825,15.8331,15.809,15.817,60200.0
2009-09-02 14:45:00,19.68,19.68,19.67,19.67,20900.0,15.809,15.809,15.8009,15.8009,20900.0
2009-09-02 14:50:00,19.68,19.69,19.68,19.69,9100.0,15.809,15.817,15.809,15.817,9100.0
2009-09-02 14:55:00,19.68,19.7,19.67,19.68,33800.0,15.809,15.825,15.8009,15.809,33800.0
2009-09-02 15:00:00,19.67,19.68,19.67,19.67,21800.0,15.8009,15.809,15.8009,15.8009,21800.0
2009-09-02 15:05:00,19.67,19.69,19.67,19.69,24000.0,15.8009,15.817,15.8009,15.817,24000.0
2009-09-02 15:10:00,19.68,19.69,19.67,19.69,26200.0,15.809,15.817,15.8009,15.817,26200.0
2009-09-02 15:15:00,19.69,19.74,19.68,19.74,45000.0,15.817,15.8572,15.809,15.8572,45000.0
2009-09-02 15:20:00,19.72,19.73,19.71,19.71,11700.0,15.8411,15.8491,15.8331,15.8331,11700.0
2009-09-02 15:25:00,19.72,19.72,19.69,19.69,29300.0,15.8411,15.8411,15.817,15.817,29300.0
2009-09-02 15:30:00,19.69,19.71,19.69,19.7,34900.0,15.817,15.8331,15.817,15.825,34900.0
2009-09-02 15:35:00,19.7,19.72,19.69,19.72,35100.0,15.825,15.8411,15.817,15.8411,35100.0
2009-09-02 15:40:00,19.71,19.72,19.68,19.69,57900.0,15.8331,15.8411,15.809,15.817,57900.0
2009-09-02 15:45:00,19.69,19.7,19.67,19.67,32500.0,15.817,15.825,15.8009,15.8009,32500.0
2009-09-02 15:50:00,19.66,19.69,19.66,19.66,61400.0,15.7929,15.817,15.7929,15.7929,61400.0
2009-09-02 15:55:00,19.66,19.66,19.63,19.63,196100.0,15.7929,15.7929,15.7688,15.7688,196100.0
2009-09-03 09:30:00,19.75,19.76,19.67,19.7,1011700.0,15.8652,15.8732,15.8009,15.825,1011700.0
2009-09-03 09:35:00,19.7,19.7,19.65,19.68,67800.0,15.825,15.825,15.7849,15.809,67800.0
2009-09-03 09:40:00,19.68,19.69,19.64,19.65,46000.0,15.809,15.817,15.7768,15.7849,46000.0
2009-09-03 09:45:00,19.65,19.69,19.63,19.65,59600.0,15.7849,15.817,15.7688,15.7849,59600.0
2009-09-03 09:50:00,19.66,19.68,19.64,19.67,71400.0,15.7929,15.809,15.7768,15.8009,71400.0
2009-09-03 09:55:00,19.67,19.68,19.6,19.65,155800.0,15.8009,15.809,15.7447,15.7849,155800.0
2009-09-03 10:00:00,19.65,19.68,19.58,19.59,135900.0,15.7849,15.809,15.7286,15.7367,135900.0
2009-09-03 10:05:00,19.59,19.59,19.54,19.58,83700.0,15.7367,15.7367,15.6965,15.7286,83700.0
2009-09-03 10:10:00,19.59,19.6,19.56,19.57,80500.0,15.7367,15.7447,15.7126,15.7206,80500.0
2009-09-03 10:15:00,19.57,19.58,19.54,19.56,63900.0,15.7206,15.7286,15.6965,15.7126,63900.0
2009-09-03 10:20:00,19.56,19.59,19.51,19.55,76500.0,15.7126,15.7367,15.6724,15.7045,76500.0
2009-09-03 10:25:00,19.55,19.57,19.53,19.56,30400.0,15.7045,15.7206,15.6885,15.7126,30400.0
2009-09-03 10:30:00,19.56,19.57,19.55,19.57,34600.0,15.7126,15.7206,15.7045,15.7206,34600.0
2009-09-03 10:35:00,19.56,19.58,19.55,19.58,62900.0,15.7126,15.7286,15.7045,15.7286,62900.0
2009-09-03 10:40:00,19.59,19.61,19.58,19.6,35700.0,15.7367,15.7527,15.7286,15.7447,35700.0
2009-09-03 10:45:00,19.6,19.6,19.58,19.59,22500.0,15.7447,15.7447,15.7286,15.7367,22500.0
2009-09-03 10:50:00,19.6,19.62,19.6,19.61,50100.0,15.7447,15.7608,15.7447,15.7527,50100.0
2009-09-03 10:55:00,19.61,19.61,19.6,19.6,50400.0,15.7527,15.7527,15.7447,15.7447,50400.0
2009-09-03 11:00:00,19.6,19.64,19.6,19.62,279000.0,15.7447,15.7768,15.7447,15.7608,279000.0
2009-09-03 11:05:00,19.62,19.63,19.61,19.63,93200.0,15.7608,15.7688,15.7527,15.7688,93200.0
2009-09-03 11:10:00,19.63,19.64,19.6,19.61,59600.0,15.7688,15.7768,15.7447,15.7527,59600.0
2009-09-03 11:15:00,19.61,19.61,19.59,19.59,29800.0,15.7527,15.7527,15.7367,15.7367,29800.0
2009-09-03 11:20:00,19.59,19.61,19.58,19.6,71800.0,15.7367,15.7527,15.7286,15.7447,71800.0
2009-09-03 11:25:00,19.6,19.6,19.58,19.6,26600.0,15.7447,15.7447,15.7286,15.7447,26600.0
2009-09-03 11:30:00,19.59,19.61,19.59,19.61,3200.0,15.7367,15.7527,15.7367,15.7527,3200.0
2009-09-03 11:35:00,19.61,19.62,19.6,19.61,19800.0,15.7527,15.7608,15.7447,15.7527,19800.0
2009-09-03 11:40:00,19.61,19.62,19.6,19.61,7500.0,15.7527,15.7608,15.7447,15.7527,7500.0
2009-09-03 11:45:00,19.61,19.63,19.61,19.62,86600.0,15.7527,15.7688,15.7527,15.7608,86600.0
2009-09-03 11:50:00,19.63,19.63,19.61,19.61,46100.0,15.7688,15.7688,15.7527,15.7527,46100.0
2009-09-03 11:55:00,19.61,19.64,19.6,19.63,36100.0,15.7527,15.7768,15.7447,15.7688,36100.0
2009-09-03 12:00:00,19.63,19.64,19.62,19.64,16300.0,15.7688,15.7768,15.7608,15.7768,16300.0
2009-09-03 12:05:00,19.64,19.65,19.64,19.65,12300.0,15.7768,15.7849,15.7768,15.7849,12300.0
2009-09-03 12:10:00,19.65,19.66,19.65,19.65,20600.0,15.7849,15.7929,15.7849,15.7849,20600.0
2009-09-03 12:15:00,19.65,19.66,19.65,19.66,4700.0,15.7849,15.7929,15.7849,15.7929,4700.0
2009-09-03 12:20:00,19.66,19.66,19.65,19.66,2600.0,15.7929,15.7929,15.7849,15.7929,2600.0
2009-09-03 12:25:00,19.65,19.66,19.65,19.66,16900.0,15.7849,15.7929,15.7849,15.7929,16900.0
2009-09-03 12:30:00,19.65,19.66,19.63,19.65,104300.0,15.7849,15.7929,15.7688,15.7849,104300.0
2009-09-03 12:35:00,19.64,19.65,19.64,19.64,6500.0,15.7768,15.7849,15.7768,15.7768,6500.0
2009-09-03 12:40:00,19.64,19.64,19.63,19.63,12300.0,15.7768,15.7768,15.7688,15.7688,12300.0
2009-09-03 12:45:00,19.64,19.64,19.63,19.64,2800.0,15.7768,15.7768,15.7688,15.7768,2800.0
2009-09-03 12:50:00,19.64,19.64,19.63,19.64,13100.0,15.7768,15.7768,15.7688,15.7768,13100.0
2009-09-03 12:55:00,19.64,19.64,19.63,19.63,13900.0,15.7768,15.7768,15.7688,15.7688,13900.0
2009-09-03 13:00:00,19.64,19.66,19.64,19.66,19300.0,15.7768,15.7929,15.7768,15.7929,19300.0
2009-09-03 13:05:00,19.66,19.66,19.65,19.66,3500.0,15.7929,15.7929,15.7849,15.7929,3500.0
2009-09-03 13:10:00,19.65,19.66,19.65,19.65,2500.0,15.7849,15.7929,15.7849,15.7849,2500.0
2009-09-03 13:15:00,19.66,19.66,19.66,19.66,100.0,15.7929,15.7929,15.7929,15.7929,100.0
2009-09-03 13:20:00,19.66,19.69,19.66,19.68,19600.0,15.7929,15.817,15.7929,15.809,19600.0
2009-09-03 13:25:00,19.68,19.68,19.67,19.68,57100.0,15.809,15.809,15.8009,15.809,57100.0
2009-09-03 13:30:00,19.68,19.69,19.67,19.67,130700.0,15.809,15.817,15.8009,15.8009,130700.0
2009-09-03 13:35:00,19.67,19.68,19.66,19.66,24300.0,15.8009,15.809,15.7929,15.7929,24300.0
2009-09-03 13:40:00,19.67,19.67,19.66,19.66,45900.0,15.8009,15.8009,15.7929,15.7929,45900.0
2009-09-03 13:45:00,19.65,19.66,19.65,19.66,16000.0,15.7849,15.7929,15.7849,15.7929,16000.0
2009-09-03 13:50:00,19.66,19.66,19.66,19.66,17600.0,15.7929,15.7929,15.7929,15.7929,17600.0
2009-09-03 13:55:00,19.65,19.65,19.65,19.65,8100.0,15.7849,15.7849,15.7849,15.7849,8100.0
2009-09-03 14:00:00,19.66,19.67,19.65,19.67,37300.0,15.7929,15.8009,15.7849,15.8009,37300.0
2009-09-03 14:05:00,19.67,19.67,19.65,19.66,44200.0,15.8009,15.8009,15.7849,15.7929,44200.0
2009-09-03 14:10:00,19.65,19.66,19.63,19.64,47300.0,15.7849,15.7929,15.7688,15.7768,47300.0
2009-09-03 14:15:00,19.64,19.65,19.64,19.64,55600.0,15.7768,15.7849,15.7768,15.7768,55600.0
2009-09-03 14:20:00,19.64,19.64,19.62,19.63,29300.0,15.7768,15.7768,15.7608,15.7688,29300.0
2009-09-03 14:25:00,19.63,19.63,19.62,19.62,7200.0,15.7688,15.7688,15.7608,15.7608,7200.0
2009-09-03 14:30:00,19.62,19.64,19.61,19.62,32900.0,15.7608,15.7768,15.7527,15.7608,32900.0
2009-09-03 14:35:00,19.61,19.63,19.61,19.62,12100.0,15.7527,15.7688,15.7527,15.7608,12100.0
2009-09-03 14:40:00,19.62,19.62,19.6,19.6,13300.0,15.7608,15.7608,15.7447,15.7447,13300.0
2009-09-03 14:45:00,19.6,19.62,19.6,19.61,22000.0,15.7447,15.7608,15.7447,15.7527,22000.0
2009-09-03 14:50:00,19.61,19.63,19.6,19.62,16500.0,15.7527,15.7688,15.7447,15.7608,16500.0
2009-09-03 14:55:00,19.62,19.63,19.62,19.62,2800.0,15.7608,15.7688,15.7608,15.7608,2800.0
2009-09-03 15:00:00,19.63,19.65,19.63,19.63,54800.0,15.7688,15.7849,15.7688,15.7688,54800.0
2009-09-03 15:05:00,19.63,19.65,19.63,19.65,27700.0,15.7688,15.7849,15.7688,15.7849,27700.0
2009-09-03 15:10:00,19.65,19.66,19.63,19.65,53100.0,15.7849,15.7929,15.7688,15.7849,53100.0
2009-09-03 15:15:00,19.65,19.65,19.63,19.63,161300.0,15.7849,15.7849,15.7688,15.7688,161300.0
2009-09-03 15:20:00,19.63,19.65,19.63,19.64,81600.0,15.7688,15.7849,15.7688,15.7768,81600.0
2009-09-03 15:25:00,19.64,19.64,19.63,19.64,10700.0,15.7768,15.7768,15.7688,15.7768,10700.0
2009-09-03 15:30:00,19.64,19.68,19.64,19.66,157200.0,15.7768,15.809,15.7768,15.7929,157200.0
2009-09-03 15:35:00,19.66,19.69,19.66,19.69,376100.0,15.7929,15.817,15.7929,15.817,376100.0
2009-09-03 15:40:00,19.69,19.69,19.68,19.68,24700.0,15.817,15.817,15.809,15.809,24700.0
2009-09-03 15:45:00,19.68,19.7,19.68,19.7,16700.0,15.809,15.825,15.809,15.825,16700.0
2009-09-03 15:50:00,19.7,19.73,19.69,19.71,87300.0,15.825,15.8491,15.817,15.8331,87300.0
2009-09-03 15:55:00,19.71,19.74,19.71,19.72,304200.0,15.8331,15.8572,15.8331,15.8411,304200.0
2009-09-04 09:30:00,19.74,19.78,19.72,19.78,78400.0,15.8572,15.8893,15.8411,15.8893,78400.0
2009-09-04 09:35:00,19.78,19.81,19.77,19.78,86000.0,15.8893,15.9134,15.8813,15.8893,86000.0
2009-09-04 09:40:00,19.79,19.82,19.77,19.8,92900.0,15.8973,15.9214,15.8813,15.9054,92900.0
2009-09-04 09:45:00,19.8,19.81,19.73,19.75,86700.0,15.9054,15.9134,15.8491,15.8652,86700.0
2009-09-04 09:50:00,19.75,19.75,19.72,19.74,89600.0,15.8652,15.8652,15.8411,15.8572,89600.0
2009-09-04 09:55:00,19.75,19.76,19.71,19.71,41500.0,15.8652,15.8732,15.8331,15.8331,41500.0
2009-09-04 10:00:00,19.72,19.76,19.72,19.75,44400.0,15.8411,15.8732,15.8411,15.8652,44400.0
2009-09-04 10:05:00,19.76,19.78,19.75,19.76,58300.0,15.8732,15.8893,15.8652,15.8732,58300.0
2009-09-04 10:10:00,19.77,19.79,19.76,19.78,48100.0,15.8813,15.8973,15.8732,15.8893,48100.0
2009-09-04 10:15:00,19.8,19.81,19.78,19.8,20300.0,15.9054,15.9134,15.8893,15.9054,20300.0
2009-09-04 10:20:00,19.8,19.83,19.8,19.81,43800.0,15.9054,15.9295,15.9054,15.9134,43800.0
2009-09-04 10:25:00,19.81,19.82,19.81,19.82,27800.0,15.9134,15.9214,15.9134,15.9214,27800.0
2009-09-04 10:30:00,19.82,19.85,19.82,19.84,28800.0,15.9214,15.9455,15.9214,15.9375,28800.0
2009-09-04 10:35:00,19.84,19.87,19.84,19.86,134700.0,15.9375,15.9616,15.9375,15.9536,134700.0
2009-09-04 10:40:00,19.87,19.88,19.86,19.86,28100.0,15.9616,15.9696,15.9536,15.9536,28100.0
2009-09-04 10:45:00,19.87,19.88,19.87,19.87,23600.0,15.9616,15.9696,15.9616,15.9616,23600.0
2009-09-04 10:50:00,19.87,19.88,19.86,19.87,26300.0,15.9616,15.9696,15.9536,15.9616,26300.0
2009-09-04 10:55:00,19.88,19.88,19.86,19.87,70800.0,15.9696,15.9696,15.9536,15.9616,70800.0
2009-09-04 11:00:00,19.88,19.88,19.83,19.84,37200.0,15.9696,15.9696,15.9295,15.9375,37200.0
2009-09-04 11:05:00,19.84,19.84,19.82,19.82,18000.0,15.9375,15.9375,15.9214,15.9214,18000.0
2009-09-04 11:10:00,19.82,19.83,19.82,19.82,10100.0,15.9214,15.9295,15.9214,15.9214,10100.0
2009-09-04 11:15:00,19.83,19.83,19.8,19.8,34900.0,15.9295,15.9295,15.9054,15.9054,34900.0
2009-09-04 11:20:00,19.81,19.83,19.8,19.83,41500.0,15.9134,15.9295,15.9054,15.9295,41500.0
2009-09-04 11:25:00,19.82,19.83,19.81,19.82,32000.0,15.9214,15.9295,15.9134,15.9214,32000.0
2009-09-04 11:30:00,19.82,19.84,19.81,19.84,37300.0,15.9214,15.9375,15.9134,15.9375,37300.0
2009-09-04 11:35:00,19.83,19.85,19.83,19.84,23400.0,15.9295,15.9455,15.9295,15.9375,23400.0
2009-09-04 11:40:00,19.84,19.85,19.83,19.84,13700.0,15.9375,15.9455,15.9295,15.9375,13700.0
2009-09-04 11:45:00,19.84,19.86,19.83,19.86,10400.0,15.9375,15.9536,15.9295,15.9536,10400.0
2009-09-04 11:50:00,19.86,19.88,19.85,19.87,606400.0,15.9536,15.9696,15.9455,15.9616,606400.0
2009-09-04 11:55:00,19.88,19.91,19.87,19.91,30100.0,15.9696,15.9937,15.9616,15.9937,30100.0
2009-09-04 12:00:00,19.91,19.95,19.91,19.95,114500.0,15.9937,16.0259,15.9937,16.0259,114500.0
2009-09-04 12:05:00,19.94,20.02,19.94,20.02,66100.0,16.0178,16.0821,16.0178,16.0821,66100.0
2009-09-04 12:10:00,20.01,20.02,20.0,20.01,17400.0,16.0741,16.0821,16.066,16.0741,17400.0
2009-09-04 12:15:00,20.02,20.03,20.01,20.01,29200.0,16.0821,16.0901,16.0741,16.0741,29200.0
2009-09-04 12:20:00,20.01,20.03,20.01,20.03,11600.0,16.0741,16.0901,16.0741,16.0901,11600.0
2009-09-04 12:25:00,20.02,20.03,20.01,20.02,10800.0,16.0821,16.0901,16.0741,16.0821,10800.0
2009-09-04 12:30:00,20.03,20.03,20.01,20.02,75100.0,16.0901,16.0901,16.0741,16.0821,75100.0
2009-09-04 12:35:00,20.03,20.04,20.02,20.03,791400.0,16.0901,16.0982,16.0821,16.0901,791400.0
2009-09-04 12:40:00,20.03,20.03,20.02,20.02,36100.0,16.0901,16.0901,16.0821,16.0821,36100.0
2009-09-04 12:45:00,20.02,20.02,20.01,20.02,15300.0,16.0821,16.0821,16.0741,16.0821,15300.0
2009-09-04 12:50:00,20.02,20.03,20.02,20.03,8500.0,16.0821,16.0901,16.0821,16.0901,8500.0
2009-09-04 12:55:00,20.03,20.03,20.02,20.03,3300.0,16.0901,16.0901,16.0821,16.0901,3300.0
2009-09-04 13:00:00,20.03,20.03,20.01,20.02,15100.0,16.0901,16.0901,16.0741,16.0821,15100.0
2009-09-04 13:05:00,20.01,20.02,20.0,20.01,37500.0,16.0741,16.0821,16.066,16.0741,37500.0
2009-09-04 13:10:00,20.01,20.01,20.01,20.01,6800.0,16.0741,16.0741,16.0741,16.0741,6800.0
2009-09-04 13:15:00,20.02,20.05,20.01,20.04,52100.0,16.0821,16.1062,16.0741,16.0982,52100.0
2009-09-04 13:20:00,20.04,20.07,20.04,20.04,91800.0,16.0982,16.1223,16.0982,16.0982,91800.0
2009-09-04 13:25:00,20.05,20.05,20.03,20.05,26900.0,16.1062,16.1062,16.0901,16.1062,26900.0
2009-09-04 13:30:00,20.04,20.06,20.04,20.05,14800.0,16.0982,16.1142,16.0982,16.1062,14800.0
2009-09-04 13:35:00,20.05,20.06,20.04,20.04,17100.0,16.1062,16.1142,16.0982,16.0982,17100.0
2009-09-04 13:40:00,20.05,20.05,20.03,20.04,325100.0,16.1062,16.1062,16.0901,16.0982,325100.0
2009-09-04 13:45:00,20.03,20.04,20.01,20.03,35900.0,16.0901,16.0982,16.0741,16.0901,35900.0
2009-09-04 13:50:00,20.03,20.03,20.01,20.01,176700.0,16.0901,16.0901,16.0741,16.0741,176700.0
2009-09-04 13:55:00,20.01,20.03,20.01,20.01,145400.0,16.0741,16.0901,16.0741,16.0741,145400.0
2009-09-04 14:00:00,20.02,20.03,20.01,20.02,28300.0,16.0821,16.0901,16.0741,16.0821,28300.0
2009-09-04 14:05:00,20.03,20.03,20.01,20.03,15400.0,16.0901,16.0901,16.0741,16.0901,15400.0
2009-09-04 14:10:00,20.02,20.03,20.0,20.03,45900.0,16.0821,16.0901,16.066,16.0901,45900.0
2009-09-04 14:15:00,20.02,20.02,20.0,20.01,134300.0,16.0821,16.0821,16.066,16.0741,134300.0
2009-09-04 14:20:00,20.02,20.03,20.02,20.03,34100.0,16.0821,16.0901,16.0821,16.0901,34100.0
2009-09-04 14:25:00,20.02,20.03,20.0,20.0,19400.0,16.0821,16.0901,16.066,16.066,19400.0
2009-09-04 14:30:00,20.0,20.0,19.99,19.99,120200.0,16.066,16.066,16.058,16.058,120200.0
2009-09-04 14:35:00,19.99,20.0,19.99,20.0,263900.0,16.058,16.066,16.058,16.066,263900.0
2009-09-04 14:40:00,20.0,20.02,19.99,20.01,65900.0,16.066,16.0821,16.058,16.0741,65900.0
2009-09-04 14:45:00,20.02,20.04,20.02,20.03,159500.0,16.0821,16.0982,16.0821,16.0901,159500.0
2009-09-04 14:50:00,20.03,20.04,20.02,20.03,124900.0,16.0901,16.0982,16.0821,16.0901,124900.0
2009-09-04 14:55:00,20.04,20.06,20.03,20.06,224300.0,16.0982,16.1142,16.0901,16.1142,224300.0
2009-09-04 15:00:00,20.05,20.06,20.04,20.06,97000.0,16.1062,16.1142,16.0982,16.1142,97000.0
2009-09-04 15:05:00,20.06,20.06,20.01,20.01,368400.0,16.1142,16.1142,16.0741,16.0741,368400.0
2009-09-04 15:10:00,20.01,20.03,20.01,20.02,286200.0,16.0741,16.0901,16.0741,16.0821,286200.0
2009-09-04 15:15:00,20.02,20.03,20.01,20.01,226000.0,16.0821,16.0901,16.0741,16.0741,226000.0
2009-09-04 15:20:00,20.02,20.04,20.01,20.03,301500.0,16.0821,16.0982,16.0741,16.0901,301500.0
2009-09-04 15:25:00,20.04,20.05,20.03,20.04,190700.0,16.0982,16.1062,16.0901,16.0982,190700.0
2009-09-04 15:30:00,20.04,20.05,20.01,20.02,252400.0,16.0982,16.1062,16.0741,16.0821,252400.0
2009-09-04 15:35:00,20.02,20.03,20.01,20.03,221200.0,16.0821,16.0901,16.0741,16.0901,221200.0
2009-09-04 15:40:00,20.03,20.05,20.02,20.03,266600.0,16.0901,16.1062,16.0821,16.0901,266600.0
2009-09-04 15:45:00,20.02,20.05,20.02,20.04,223900.0,16.0821,16.1062,16.0821,16.0982,223900.0
2009-09-04 15:50:00,20.04,20.06,20.04,20.05,222200.0,16.0982,16.1142,16.0982,16.1062,222200.0
2009-09-04 15:55:00,20.04,20.06,20.04,20.06,401600.0,16.0982,16.1142,16.0982,16.1142,401600.0
2009-09-08 09:30:00,20.19,20.24,20.17,20.21,251300.0,16.2187,16.2588,16.2026,16.2347,251300.0
2009-09-08 09:35:00,20.22,20.23,20.18,20.19,74900.0,16.2428,16.2508,16.2106,16.2187,74900.0
2009-09-08 09:40:00,20.19,20.19,20.14,20.15,148500.0,16.2187,16.2187,16.1785,16.1865,148500.0
2009-09-08 09:45:00,20.15,20.16,20.13,20.14,65800.0,16.1865,16.1946,16.1705,16.1785,65800.0
2009-09-08 09:50:00,20.15,20.15,20.12,20.14,44200.0,16.1865,16.1865,16.1624,16.1785,44200.0
2009-09-08 09:55:00,20.14,20.16,20.1,20.13,68400.0,16.1785,16.1946,16.1464,16.1705,68400.0
2009-09-08 10:00:00,20.12,20.14,20.08,20.11,109400.0,16.1624,16.1785,16.1303,16.1544,109400.0
2009-09-08 10:05:00,20.1,20.1,20.08,20.1,54300.0,16.1464,16.1464,16.1303,16.1464,54300.0
2009-09-08 10:10:00,20.1,20.16,20.1,20.15,26800.0,16.1464,16.1946,16.1464,16.1865,26800.0
2009-09-08 10:15:00,20.15,20.15,20.12,20.12,40100.0,16.1865,16.1865,16.1624,16.1624,40100.0
2009-09-08 10:20:00,20.13,20.14,20.11,20.14,32700.0,16.1705,16.1785,16.1544,16.1785,32700.0
2009-09-08 10:25:00,20.14,20.15,20.13,20.13,40500.0,16.1785,16.1865,16.1705,16.1705,40500.0
2009-09-08 10:30:00,20.14,20.17,20.14,20.16,60900.0,16.1785,16.2026,16.1785,16.1946,60900.0
2009-09-08 10:35:00,20.16,20.18,20.16,20.17,23600.0,16.1946,16.2106,16.1946,16.2026,23600.0
2009-09-08 10:40:00,20.18,20.19,20.15,20.16,55800.0,16.2106,16.2187,16.1865,16.1946,55800.0
2009-09-08 10:45:00,20.16,20.17,20.15,20.16,34700.0,16.1946,16.2026,16.1865,16.1946,34700.0
2009-09-08 10:50:00,20.16,20.18,20.16,20.16,14900.0,16.1946,16.2106,16.1946,16.1946,14900.0
2009-09-08 10:55:00,20.17,20.19,20.16,20.18,33600.0,16.2026,16.2187,16.1946,16.2106,33600.0
2009-09-08 11:00:00,20.18,20.19,20.16,20.17,17300.0,16.2106,16.2187,16.1946,16.2026,17300.0
2009-09-08 11:05:00,20.16,20.17,20.14,20.14,29800.0,16.1946,16.2026,16.1785,16.1785,29800.0
2009-09-08 11:10:00,20.14,20.16,20.13,20.15,17300.0,16.1785,16.1946,16.1705,16.1865,17300.0
2009-09-08 11:15:00,20.15,20.16,20.14,20.15,18600.0,16.1865,16.1946,16.1785,16.1865,18600.0
2009-09-08 11:20:00,20.15,20.17,20.14,20.16,34600.0,16.1865,16.2026,16.1785,16.1946,34600.0
2009-09-08 11:25:00,20.16,20.19,20.16,20.18,20700.0,16.1946,16.2187,16.1946,16.2106,20700.0
2009-09-08 11:30:00,20.18,20.18,20.15,20.15,135700.0,16.2106,16.2106,16.1865,16.1865,135700.0
2009-09-08 11:35:00,20.15,20.15,20.14,20.14,48500.0,16.1865,16.1865,16.1785,16.1785,48500.0
2009-09-08 11:40:00,20.14,20.15,20.12,20.12,39500.0,16.1785,16.1865,16.1624,16.1624,39500.0
2009-09-08 11:45:00,20.13,20.13,20.12,20.12,7500.0,16.1705,16.1705,16.1624,16.1624,7500.0
2009-09-08 11:50:00,20.12,20.13,20.11,20.13,172300.0,16.1624,16.1705,16.1544,16.1705,172300.0
2009-09-08 11:55:00,20.14,20.15,20.12,20.13,19500.0,16.1785,16.1865,16.1624,16.1705,19500.0
2009-09-08 12:00:00,20.14,20.14,20.13,20.13,52000.0,16.1785,16.1785,16.1705,16.1705,52000.0
2009-09-08 12:05:00,20.13,20.14,20.12,20.13,21100.0,16.1705,16.1785,16.1624,16.1705,21100.0
2009-09-08 12:10:00,20.14,20.15,20.13,20.14,16300.0,16.1785,16.1865,16.1705,16.1785,16300.0
2009-09-08 12:15:00,20.15,20.16,20.15,20.15,17300.0,16.1865,16.1946,16.1865,16.1865,17300.0
2009-09-08 12:20:00,20.16,20.16,20.14,20.15,14400.0,16.1946,16.1946,16.1785,16.1865,14400.0
2009-09-08 12:25:00,20.15,20.17,20.15,20.16,7200.0,16.1865,16.2026,16.1865,16.1946,7200.0
2009-09-08 12:30:00,20.16,20.17,20.15,20.15,6800.0,16.1946,16.2026,16.1865,16.1865,6800.0
2009-09-08 12:35:00,20.15,20.16,20.15,20.15,4100.0,16.1865,16.1946,16.1865,16.1865,4100.0
2009-09-08 12:40:00,20.16,20.17,20.15,20.17,12900.0,16.1946,16.2026,16.1865,16.2026,12900.0
2009-09-08 12:45:00,20.16,20.17,20.15,20.15,21300.0,16.1946,16.2026,16.1865,16.1865,21300.0
2009-09-08 12:50:00,20.15,20.16,20.14,20.15,18800.0,16.1865,16.1946,16.1785,16.1865,18800.0
2009-09-08 12:55:00,20.15,20.16,20.14,20.14,19700.0,16.1865,16.1946,16.1785,16.1785,19700.0
2009-09-08 13:00:00,20.14,20.15,20.14,20.14,2700.0,16.1785,16.1865,16.1785,16.1785,2700.0
2009-09-08 13:05:00,20.14,20.15,20.14,20.15,27900.0,16.1785,16.1865,16.1785,16.1865,27900.0
2009-09-08 13:10:00,20.14,20.14,20.11,20.11,44600.0,16.1785,16.1785,16.1544,16.1544,44600.0
2009-09-08 13:15:00,20.11,20.13,20.11,20.13,14200.0,16.1544,16.1705,16.1544,16.1705,14200.0
2009-09-08 13:20:00,20.13,20.15,20.13,20.15,9300.0,16.1705,16.1865,16.1705,16.1865,9300.0
2009-09-08 13:25:00,20.15,20.15,20.13,20.14,8400.0,16.1865,16.1865,16.1705,16.1785,8400.0
2009-09-08 13:30:00,20.14,20.15,20.12,20.13,34300.0,16.1785,16.1865,16.1624,16.1705,34300.0
2009-09-08 13:35:00,20.12,20.13,20.11,20.13,13300.0,16.1624,16.1705,16.1544,16.1705,13300.0
2009-09-08 13:40:00,20.12,20.15,20.12,20.13,9600.0,16.1624,16.1865,16.1624,16.1705,9600.0
2009-09-08 13:45:00,20.13,20.13,20.1,20.1,11000.0,16.1705,16.1705,16.1464,16.1464,11000.0
2009-09-08 13:50:00,20.11,20.12,20.09,20.12,11100.0,16.1544,16.1624,16.1383,16.1624,11100.0
2009-09-08 13:55:00,20.11,20.15,20.11,20.14,15000.0,16.1544,16.1865,16.1544,16.1785,15000.0
2009-09-08 14:00:00,20.13,20.14,20.11,20.11,15700.0,16.1705,16.1785,16.1544,16.1544,15700.0
2009-09-08 14:05:00,20.11,20.14,20.11,20.13,14900.0,16.1544,16.1785,16.1544,16.1705,14900.0
2009-09-08 14:10:00,20.14,20.14,20.13,20.14,7300.0,16.1785,16.1785,16.1705,16.1785,7300.0
2009-09-08 14:15:00,20.14,20.16,20.13,20.14,35800.0,16.1785,16.1946,16.1705,16.1785,35800.0
2009-09-08 14:20:00,20.14,20.15,20.14,20.14,11400.0,16.1785,16.1865,16.1785,16.1785,11400.0
2009-09-08 14:25:00,20.14,20.16,20.13,20.15,58400.0,16.1785,16.1946,16.1705,16.1865,58400.0
2009-09-08 14:30:00,20.15,20.16,20.15,20.15,22600.0,16.1865,16.1946,16.1865,16.1865,22600.0
2009-09-08 14:35:00,20.16,20.17,20.15,20.17,25100.0,16.1946,16.2026,16.1865,16.2026,25100.0
2009-09-08 14:40:00,20.17,20.18,20.16,20.17,19700.0,16.2026,16.2106,16.1946,16.2026,19700.0
2009-09-08 14:45:00,20.17,20.17,20.16,20.17,4600.0,16.2026,16.2026,16.1946,16.2026,4600.0
2009-09-08 14:50:00,20.18,20.18,20.17,20.17,8100.0,16.2106,16.2106,16.2026,16.2026,8100.0
2009-09-08 14:55:00,20.17,20.19,20.16,20.16,29700.0,16.2026,16.2187,16.1946,16.1946,29700.0
2009-09-08 15:00:00,20.16,20.16,20.14,20.15,22500.0,16.1946,16.1946,16.1785,16.1865,22500.0
2009-09-08 15:05:00,20.15,20.16,20.14,20.15,39800.0,16.1865,16.1946,16.1785,16.1865,39800.0
2009-09-08 15:10:00,20.15,20.16,20.14,20.14,19100.0,16.1865,16.1946,16.1785,16.1785,19100.0
2009-09-08 15:15:00,20.15,20.16,20.14,20.16,20300.0,16.1865,16.1946,16.1785,16.1946,20300.0
2009-09-08 15:20:00,20.15,20.17,20.15,20.17,10100.0,16.1865,16.2026,16.1865,16.2026,10100.0
2009-09-08 15:25:00,20.17,20.18,20.16,20.18,37000.0,16.2026,16.2106,16.1946,16.2106,37000.0
2009-09-08 15:30:00,20.17,20.18,20.16,20.17,30900.0,16.2026,16.2106,16.1946,16.2026,30900.0
2009-09-08 15:35:00,20.18,20.19,20.18,20.18,41100.0,16.2106,16.2187,16.2106,16.2106,41100.0
2009-09-08 15:40:00,20.19,20.19,20.17,20.19,33600.0,16.2187,16.2187,16.2026,16.2187,33600.0
2009-09-08 15:45:00,20.18,20.19,20.16,20.18,95200.0,16.2106,16.2187,16.1946,16.2106,95200.0
2009-09-08 15:50:00,20.19,20.21,20.19,20.19,60200.0,16.2187,16.2347,16.2187,16.2187,60200.0
2009-09-08 15:55:00,20.2,20.21,20.18,20.2,247800.0,16.2267,16.2347,16.2106,16.2267,247800.0
2009-09-09 09:30:00,20.2,20.24,20.16,20.17,116200.0,16.2267,16.2588,16.1946,16.2026,116200.0
2009-09-09 09:35:00,20.18,20.19,20.16,20.18,49000.0,16.2106,16.2187,16.1946,16.2106,49000.0
2009-09-09 09:40:00,20.17,20.21,20.17,20.21,45200.0,16.2026,16.2347,16.2026,16.2347,45200.0
2009-09-09 09:45:00,20.22,20.27,20.22,20.25,64100.0,16.2428,16.2829,16.2428,16.2669,64100.0
2009-09-09 09:50:00,20.25,20.3,20.25,20.3,75500.0,16.2669,16.307,16.2669,16.307,75500.0
2009-09-09 09:55:00,20.29,20.3,20.27,20.27,98100.0,16.299,16.307,16.2829,16.2829,98100.0
2009-09-09 10:00:00,20.27,20.3,20.27,20.29,61200.0,16.2829,16.307,16.2829,16.299,61200.0
2009-09-09 10:05:00,20.29,20.32,20.29,20.31,195000.0,16.299,16.3231,16.299,16.3151,195000.0
2009-09-09 10:10:00,20.3,20.3,20.29,20.3,312500.0,16.307,16.307,16.299,16.307,312500.0
2009-09-09 10:15:00,20.3,20.33,20.3,20.32,321800.0,16.307,16.3311,16.307,16.3231,321800.0
2009-09-09 10:20:00,20.33,20.33,20.28,20.29,948200.0,16.3311,16.3311,16.291,16.299,948200.0
2009-09-09 10:25:00,20.29,20.3,20.27,20.28,422400.0,16.299,16.307,16.2829,16.291,422400.0
2009-09-09 10:30:00,20.28,20.29,20.27,20.28,261900.0,16.291,16.299,16.2829,16.291,261900.0
2009-09-09 10:35:00,20.28,20.3,20.28,20.3,124600.0,16.291,16.307,16.291,16.307,124600.0
2009-09-09 10:40:00,20.3,20.31,20.29,20.31,21800.0,16.307,16.3151,16.299,16.3151,21800.0
2009-09-09 10:45:00,20.32,20.32,20.3,20.31,72000.0,16.3231,16.3231,16.307,16.3151,72000.0
2009-09-09 10:50:00,20.3,20.31,20.29,20.31,11500.0,16.307,16.3151,16.299,16.3151,11500.0
2009-09-09 10:55:00,20.32,20.32,20.3,20.31,31500.0,16.3231,16.3231,16.307,16.3151,31500.0
2009-09-09 11:00:00,20.31,20.34,20.31,20.34,30300.0,16.3151,16.3392,16.3151,16.3392,30300.0
2009-09-09 11:05:00,20.34,20.35,20.32,20.33,235600.0,16.3392,16.3472,16.3231,16.3311,235600.0
2009-09-09 11:10:00,20.33,20.34,20.32,20.34,191400.0,16.3311,16.3392,16.3231,16.3392,191400.0
2009-09-09 11:15:00,20.33,20.35,20.33,20.34,53600.0,16.3311,16.3472,16.3311,16.3392,53600.0
2009-09-09 11:20:00,20.34,20.38,20.33,20.38,183800.0,16.3392,16.3713,16.3311,16.3713,183800.0
2009-09-09 11:25:00,20.38,20.39,20.37,20.39,28500.0,16.3713,16.3793,16.3633,16.3793,28500.0
2009-09-09 11:30:00,20.39,20.41,20.39,20.41,30800.0,16.3793,16.3954,16.3793,16.3954,30800.0
2009-09-09 11:35:00,20.41,20.42,20.4,20.42,70200.0,16.3954,16.4034,16.3874,16.4034,70200.0
2009-09-09 11:40:00,20.41,20.43,20.4,20.43,73300.0,16.3954,16.4115,16.3874,16.4115,73300.0
2009-09-09 11:45:00,20.43,20.43,20.41,20.42,51100.0,16.4115,16.4115,16.3954,16.4034,51100.0
2009-09-09 11:50:00,20.42,20.43,20.42,20.42,29200.0,16.4034,16.4115,16.4034,16.4034,29200.0
2009-09-09 11:55:00,20.41,20.42,20.4,20.41,9600.0,16.3954,16.4034,16.3874,16.3954,9600.0
2009-09-09 12:00:00,20.41,20.41,20.39,20.4,44700.0,16.3954,16.3954,16.3793,16.3874,44700.0
2009-09-09 12:05:00,20.41,20.41,20.39,20.4,24300.0,16.3954,16.3954,16.3793,16.3874,24300.0
2009-09-09 12:10:00,20.4,20.41,20.39,20.41,79000.0,16.3874,16.3954,16.3793,16.3954,79000.0
2009-09-09 12:15:00,20.41,20.41,20.4,20.41,10200.0,16.3954,16.3954,16.3874,16.3954,10200.0
2009-09-09 12:20:00,20.4,20.42,20.4,20.42,34100.0,16.3874,16.4034,16.3874,16.4034,34100.0
2009-09-09 12:25:00,20.42,20.42,20.4,20.42,11400.0,16.4034,16.4034,16.3874,16.4034,11400.0
2009-09-09 12:30:00,20.41,20.42,20.4,20.41,36100.0,16.3954,16.4034,16.3874,16.3954,36100.0
2009-09-09 12:35:00,20.41,20.41,20.4,20.41,16100.0,16.3954,16.3954,16.3874,16.3954,16100.0
2009-09-09 12:40:00,20.41,20.42,20.4,20.42,24600.0,16.3954,16.4034,16.3874,16.4034,24600.0
2009-09-09 12:45:00,20.42,20.43,20.41,20.42,28600.0,16.4034,16.4115,16.3954,16.4034,28600.0
2009-09-09 12:50:00,20.42,20.43,20.42,20.42,8000.0,16.4034,16.4115,16.4034,16.4034,8000.0
2009-09-09 12:55:00,20.43,20.43,20.42,20.43,7300.0,16.4115,16.4115,16.4034,16.4115,7300.0
2009-09-09 13:00:00,20.44,20.44,20.4,20.41,59900.0,16.4195,16.4195,16.3874,16.3954,59900.0
2009-09-09 13:05:00,20.4,20.43,20.4,20.42,34300.0,16.3874,16.4115,16.3874,16.4034,34300.0
2009-09-09 13:10:00,20.41,20.42,20.4,20.41,31900.0,16.3954,16.4034,16.3874,16.3954,31900.0
2009-09-09 13:15:00,20.42,20.44,20.42,20.42,63600.0,16.4034,16.4195,16.4034,16.4034,63600.0
2009-09-09 13:20:00,20.42,20.43,20.41,20.42,39200.0,16.4034,16.4115,16.3954,16.4034,39200.0
2009-09-09 13:25:00,20.42,20.42,20.38,20.39,48600.0,16.4034,16.4034,16.3713,16.3793,48600.0
2009-09-09 13:30:00,20.39,20.39,20.38,20.39,17900.0,16.3793,16.3793,16.3713,16.3793,17900.0
2009-09-09 13:35:00,20.38,20.4,20.38,20.4,27300.0,16.3713,16.3874,16.3713,16.3874,27300.0
2009-09-09 13:40:00,20.4,20.4,20.39,20.39,19600.0,16.3874,16.3874,16.3793,16.3793,19600.0
2009-09-09 13:45:00,20.39,20.4,20.38,20.39,67800.0,16.3793,16.3874,16.3713,16.3793,67800.0
2009-09-09 13:50:00,20.38,20.39,20.37,20.37,32100.0,16.3713,16.3793,16.3633,16.3633,32100.0
2009-09-09 13:55:00,20.38,20.39,20.37,20.38,20900.0,16.3713,16.3793,16.3633,16.3713,20900.0
2009-09-09 14:00:00,20.38,20.39,20.37,20.37,32700.0,16.3713,16.3793,16.3633,16.3633,32700.0
2009-09-09 14:05:00,20.38,20.38,20.33,20.33,16300.0,16.3713,16.3713,16.3311,16.3311,16300.0
2009-09-09 14:10:00,20.34,20.34,20.3,20.3,23700.0,16.3392,16.3392,16.307,16.307,23700.0
2009-09-09 14:15:00,20.3,20.3,20.26,20.27,67800.0,16.307,16.307,16.2749,16.2829,67800.0
2009-09-09 14:20:00,20.27,20.28,20.25,20.28,46800.0,16.2829,16.291,16.2669,16.291,46800.0
2009-09-09 14:25:00,20.28,20.29,20.26,20.26,35900.0,16.291,16.299,16.2749,16.2749,35900.0
2009-09-09 14:30:00,20.27,20.3,20.27,20.29,79600.0,16.2829,16.307,16.2829,16.299,79600.0
2009-09-09 14:35:00,20.28,20.29,20.27,20.28,62800.0,16.291,16.299,16.2829,16.291,62800.0
2009-09-09 14:40:00,20.27,20.29,20.25,20.28,48500.0,16.2829,16.299,16.2669,16.291,48500.0
2009-09-09 14:45:00,20.28,20.29,20.26,20.26,74300.0,16.291,16.299,16.2749,16.2749,74300.0
2009-09-09 14:50:00,20.26,20.26,20.23,20.25,114100.0,16.2749,16.2749,16.2508,16.2669,114100.0
2009-09-09 14:55:00,20.25,20.28,20.25,20.27,30900.0,16.2669,16.291,16.2669,16.2829,30900.0
2009-09-09 15:00:00,20.27,20.29,20.26,20.27,186100.0,16.2829,16.299,16.2749,16.2829,186100.0
2009-09-09 15:05:00,20.28,20.31,20.28,20.31,86700.0,16.291,16.3151,16.291,16.3151,86700.0
2009-09-09 15:10:00,20.31,20.35,20.3,20.34,95700.0,16.3151,16.3472,16.307,16.3392,95700.0
2009-09-09 15:15:00,20.33,20.34,20.32,20.32,12200.0,16.3311,16.3392,16.3231,16.3231,12200.0
2009-09-09 15:20:00,20.33,20.34,20.32,20.33,19800.0,16.3311,16.3392,16.3231,16.3311,19800.0
2009-09-09 15:25:00,20.34,20.36,20.33,20.33,89500.0,16.3392,16.3552,16.3311,16.3311,89500.0
2009-09-09 15:30:00,20.34,20.35,20.31,20.32,36300.0,16.3392,16.3472,16.3151,16.3231,36300.0
2009-09-09 15:35:00,20.33,20.35,20.31,20.35,75600.0,16.3311,16.3472,16.3151,16.3472,75600.0
2009-09-09 15:40:00,20.35,20.36,20.34,20.34,81200.0,16.3472,16.3552,16.3392,16.3392,81200.0
2009-09-09 15:45:00,20.35,20.39,20.34,20.39,55400.0,16.3472,16.3793,16.3392,16.3793,55400.0
2009-09-09 15:50:00,20.39,20.4,20.35,20.36,137600.0,16.3793,16.3874,16.3472,16.3552,137600.0
2009-09-09 15:55:00,20.36,20.36,20.34,20.35,291800.0,16.3552,16.3552,16.3392,16.3472,291800.0
2009-09-10 09:30:00,20.4,20.42,20.34,20.42,214500.0,16.3874,16.4034,16.3392,16.4034,214500.0
2009-09-10 09:35:00,20.42,20.45,20.37,20.37,125800.0,16.4034,16.4275,16.3633,16.3633,125800.0
2009-09-10 09:40:00,20.37,20.42,20.36,20.37,102300.0,16.3633,16.4034,16.3552,16.3633,102300.0
2009-09-10 09:45:00,20.36,20.37,20.34,20.36,46200.0,16.3552,16.3633,16.3392,16.3552,46200.0
2009-09-10 09:50:00,20.38,20.42,20.36,20.42,1164800.0,16.3713,16.4034,16.3552,16.4034,1164800.0
2009-09-10 09:55:00,20.42,20.44,20.4,20.41,83800.0,16.4034,16.4195,16.3874,16.3954,83800.0
2009-09-10 10:00:00,20.41,20.47,20.41,20.45,614700.0,16.3954,16.4436,16.3954,16.4275,614700.0
2009-09-10 10:05:00,20.45,20.47,20.44,20.46,42600.0,16.4275,16.4436,16.4195,16.4355,42600.0
2009-09-10 10:10:00,20.46,20.48,20.44,20.45,20900.0,16.4355,16.4516,16.4195,16.4275,20900.0
2009-09-10 10:15:00,20.45,20.45,20.41,20.42,453100.0,16.4275,16.4275,16.3954,16.4034,453100.0
2009-09-10 10:20:00,20.42,20.42,20.38,20.39,1793000.0,16.4034,16.4034,16.3713,16.3793,1793000.0
2009-09-10 10:25:00,20.4,20.43,20.4,20.41,93000.0,16.3874,16.4115,16.3874,16.3954,93000.0
2009-09-10 10:30:00,20.42,20.43,20.41,20.42,84800.0,16.4034,16.4115,16.3954,16.4034,84800.0
2009-09-10 10:35:00,20.42,20.47,20.42,20.47,14500.0,16.4034,16.4436,16.4034,16.4436,14500.0
2009-09-10 10:40:00,20.47,20.48,20.46,20.46,135600.0,16.4436,16.4516,16.4355,16.4355,135600.0
2009-09-10 10:45:00,20.46,20.47,20.45,20.46,96300.0,16.4355,16.4436,16.4275,16.4355,96300.0
2009-09-10 10:50:00,20.46,20.49,20.46,20.49,218700.0,16.4355,16.4596,16.4355,16.4596,218700.0
2009-09-10 10:55:00,20.49,20.49,20.48,20.48,14600.0,16.4596,16.4596,16.4516,16.4516,14600.0
2009-09-10 11:00:00,20.48,20.5,20.48,20.5,25300.0,16.4516,16.4677,16.4516,16.4677,25300.0
2009-09-10 11:05:00,20.5,20.52,20.5,20.52,23600.0,16.4677,16.4837,16.4677,16.4837,23600.0
2009-09-10 11:10:00,20.51,20.51,20.47,20.49,13800.0,16.4757,16.4757,16.4436,16.4596,13800.0
2009-09-10 11:15:00,20.48,20.49,20.47,20.48,21800.0,16.4516,16.4596,16.4436,16.4516,21800.0
2009-09-10 11:20:00,20.47,20.49,20.46,20.47,23800.0,16.4436,16.4596,16.4355,16.4436,23800.0
2009-09-10 11:25:00,20.47,20.49,20.47,20.48,15200.0,16.4436,16.4596,16.4436,16.4516,15200.0
2009-09-10 11:30:00,20.48,20.51,20.48,20.51,12400.0,16.4516,16.4757,16.4516,16.4757,12400.0
2009-09-10 11:35:00,20.5,20.53,20.5,20.53,48300.0,16.4677,16.4918,16.4677,16.4918,48300.0
2009-09-10 11:40:00,20.53,20.53,20.5,20.52,66900.0,16.4918,16.4918,16.4677,16.4837,66900.0
2009-09-10 11:45:00,20.52,20.56,20.52,20.54,338400.0,16.4837,16.5159,16.4837,16.4998,338400.0
2009-09-10 11:50:00,20.54,20.54,20.51,20.53,346600.0,16.4998,16.4998,16.4757,16.4918,346600.0
2009-09-10 11:55:00,20.52,20.53,20.5,20.52,184400.0,16.4837,16.4918,16.4677,16.4837,184400.0
2009-09-10 12:00:00,20.52,20.53,20.51,20.51,117500.0,16.4837,16.4918,16.4757,16.4757,117500.0
2009-09-10 12:05:00,20.51,20.52,20.51,20.51,72000.0,16.4757,16.4837,16.4757,16.4757,72000.0
2009-09-10 12:10:00,20.51,20.52,20.5,20.5,66200.0,16.4757,16.4837,16.4677,16.4677,66200.0
2009-09-10 12:15:00,20.51,20.51,20.5,20.5,16300.0,16.4757,16.4757,16.4677,16.4677,16300.0
2009-09-10 12:20:00,20.5,20.51,20.48,20.5,116900.0,16.4677,16.4757,16.4516,16.4677,116900.0
2009-09-10 12:25:00,20.5,20.52,20.5,20.5,77100.0,16.4677,16.4837,16.4677,16.4677,77100.0
2009-09-10 12:30:00,20.5,20.53,20.49,20.51,64700.0,16.4677,16.4918,16.4596,16.4757,64700.0
2009-09-10 12:35:00,20.51,20.51,20.5,20.51,15900.0,16.4757,16.4757,16.4677,16.4757,15900.0
2009-09-10 12:40:00,20.51,20.53,20.5,20.52,169400.0,16.4757,16.4918,16.4677,16.4837,169400.0
2009-09-10 12:45:00,20.52,20.53,20.51,20.51,68000.0,16.4837,16.4918,16.4757,16.4757,68000.0
2009-09-10 12:50:00,20.5,20.53,20.5,20.53,101300.0,16.4677,16.4918,16.4677,16.4918,101300.0
2009-09-10 12:55:00,20.52,20.53,20.52,20.52,8800.0,16.4837,16.4918,16.4837,16.4837,8800.0
2009-09-10 13:00:00,20.52,20.54,20.51,20.54,83900.0,16.4837,16.4998,16.4757,16.4998,83900.0
2009-09-10 13:05:00,20.55,20.56,20.53,20.55,64300.0,16.5078,16.5159,16.4918,16.5078,64300.0
2009-09-10 13:10:00,20.54,20.56,20.54,20.55,21300.0,16.4998,16.5159,16.4998,16.5078,21300.0
2009-09-10 13:15:00,20.55,20.57,20.55,20.55,43700.0,16.5078,16.5239,16.5078,16.5078,43700.0
2009-09-10 13:20:00,20.55,20.56,20.55,20.56,44400.0,16.5078,16.5159,16.5078,16.5159,44400.0
2009-09-10 13:25:00,20.56,20.56,20.55,20.56,71500.0,16.5159,16.5159,16.5078,16.5159,71500.0
2009-09-10 13:30:00,20.56,20.57,20.55,20.55,102100.0,16.5159,16.5239,16.5078,16.5078,102100.0
2009-09-10 13:35:00,20.55,20.57,20.54,20.56,37500.0,16.5078,16.5239,16.4998,16.5159,37500.0
2009-09-10 13:40:00,20.56,20.58,20.56,20.57,110800.0,16.5159,16.5319,16.5159,16.5239,110800.0
2009-09-10 13:45:00,20.58,20.61,20.57,20.61,59800.0,16.5319,16.556,16.5239,16.556,59800.0
2009-09-10 13:50:00,20.6,20.63,20.6,20.63,89000.0,16.548,16.5721,16.548,16.5721,89000.0
2009-09-10 13:55:00,20.62,20.65,20.62,20.65,59800.0,16.5641,16.5882,16.5641,16.5882,59800.0
2009-09-10 14:00:00,20.65,20.67,20.64,20.64,96600.0,16.5882,16.6042,16.5801,16.5801,96600.0
2009-09-10 14:05:00,20.63,20.65,20.63,20.64,72300.0,16.5721,16.5882,16.5721,16.5801,72300.0
2009-09-10 14:10:00,20.65,20.65,20.64,20.64,63700.0,16.5882,16.5882,16.5801,16.5801,63700.0
2009-09-10 14:15:00,20.63,20.64,20.63,20.64,36000.0,16.5721,16.5801,16.5721,16.5801,36000.0
2009-09-10 14:20:00,20.63,20.64,20.63,20.64,36500.0,16.5721,16.5801,16.5721,16.5801,36500.0
2009-09-10 14:25:00,20.64,20.65,20.63,20.64,78500.0,16.5801,16.5882,16.5721,16.5801,78500.0
2009-09-10 14:30:00,20.64,20.65,20.62,20.63,65300.0,16.5801,16.5882,16.5641,16.5721,65300.0
2009-09-10 14:35:00,20.63,20.65,20.63,20.64,54900.0,16.5721,16.5882,16.5721,16.5801,54900.0
2009-09-10 14:40:00,20.64,20.66,20.64,20.65,65100.0,16.5801,16.5962,16.5801,16.5882,65100.0
2009-09-10 14:45:00,20.65,20.65,20.62,20.63,415000.0,16.5882,16.5882,16.5641,16.5721,415000.0
2009-09-10 14:50:00,20.62,20.63,20.62,20.62,85900.0,16.5641,16.5721,16.5641,16.5641,85900.0
2009-09-10 14:55:00,20.62,20.63,20.61,20.61,66900.0,16.5641,16.5721,16.556,16.556,66900.0
2009-09-10 15:00:00,20.62,20.62,20.59,20.6,63200.0,16.5641,16.5641,16.54,16.548,63200.0
2009-09-10 15:05:00,20.59,20.61,20.56,20.57,867500.0,16.54,16.556,16.5159,16.5239,867500.0
2009-09-10 15:10:00,20.57,20.58,20.56,20.58,210700.0,16.5239,16.5319,16.5159,16.5319,210700.0
2009-09-10 15:15:00,20.58,20.59,20.56,20.57,91200.0,16.5319,16.54,16.5159,16.5239,91200.0
2009-09-10 15:20:00,20.57,20.59,20.56,20.59,106300.0,16.5239,16.54,16.5159,16.54,106300.0
2009-09-10 15:25:00,20.59,20.61,20.57,20.61,116800.0,16.54,16.556,16.5239,16.556,116800.0
2009-09-10 15:30:00,20.61,20.63,20.6,20.63,110300.0,16.556,16.5721,16.548,16.5721,110300.0
2009-09-10 15:35:00,20.63,20.63,20.61,20.63,174400.0,16.5721,16.5721,16.556,16.5721,174400.0
2009-09-10 15:40:00,20.63,20.64,20.62,20.63,224100.0,16.5721,16.5801,16.5641,16.5721,224100.0
2009-09-10 15:45:00,20.64,20.66,20.63,20.65,161800.0,16.5801,16.5962,16.5721,16.5882,161800.0
2009-09-10 15:50:00,20.66,20.67,20.66,20.67,331900.0,16.5962,16.6042,16.5962,16.6042,331900.0
2009-09-10 15:55:00,20.67,20.67,20.65,20.66,465600.0,16.6042,16.6042,16.5882,16.5962,465600.0
2009-09-11 09:30:00,20.66,20.67,20.6,20.6,204400.0,16.5962,16.6042,16.548,16.548,204400.0
2009-09-11 09:35:00,20.61,20.67,20.61,20.67,108900.0,16.556,16.6042,16.556,16.6042,108900.0
2009-09-11 09:40:00,20.67,20.68,20.61,20.62,132300.0,16.6042,16.6123,16.556,16.5641,132300.0
2009-09-11 09:45:00,20.63,20.67,20.63,20.66,81000.0,16.5721,16.6042,16.5721,16.5962,81000.0
2009-09-11 09:50:00,20.65,20.7,20.64,20.7,125400.0,16.5882,16.6283,16.5801,16.6283,125400.0
2009-09-11 09:55:00,20.7,20.7,20.65,20.69,156800.0,16.6283,16.6283,16.5882,16.6203,156800.0
2009-09-11 10:00:00,20.69,20.72,20.64,20.66,101300.0,16.6203,16.6444,16.5801,16.5962,101300.0
2009-09-11 10:05:00,20.66,20.67,20.63,20.65,60400.0,16.5962,16.6042,16.5721,16.5882,60400.0
2009-09-11 10:10:00,20.65,20.66,20.62,20.63,261300.0,16.5882,16.5962,16.5641,16.5721,261300.0
2009-09-11 10:15:00,20.63,20.67,20.63,20.66,47800.0,16.5721,16.6042,16.5721,16.5962,47800.0
2009-09-11 10:20:00,20.66,20.68,20.66,20.67,35300.0,16.5962,16.6123,16.5962,16.6042,35300.0
2009-09-11 10:25:00,20.67,20.68,20.65,20.66,54700.0,16.6042,16.6123,16.5882,16.5962,54700.0
2009-09-11 10:30:00,20.67,20.69,20.66,20.69,32300.0,16.6042,16.6203,16.5962,16.6203,32300.0
2009-09-11 10:35:00,20.68,20.71,20.68,20.69,212600.0,16.6123,16.6364,16.6123,16.6203,212600.0
2009-09-11 10:40:00,20.7,20.71,20.68,20.68,36800.0,16.6283,16.6364,16.6123,16.6123,36800.0
2009-09-11 10:45:00,20.68,20.69,20.68,20.68,29400.0,16.6123,16.6203,16.6123,16.6123,29400.0
2009-09-11 10:50:00,20.68,20.68,20.66,20.68,28200.0,16.6123,16.6123,16.5962,16.6123,28200.0
2009-09-11 10:55:00,20.67,20.69,20.67,20.67,16600.0,16.6042,16.6203,16.6042,16.6042,16600.0
2009-09-11 11:00:00,20.67,20.69,20.67,20.69,28800.0,16.6042,16.6203,16.6042,16.6203,28800.0
2009-09-11 11:05:00,20.69,20.71,20.69,20.7,23600.0,16.6203,16.6364,16.6203,16.6283,23600.0
2009-09-11 11:10:00,20.7,20.73,20.7,20.72,799900.0,16.6283,16.6524,16.6283,16.6444,799900.0
2009-09-11 11:15:00,20.71,20.73,20.7,20.7,378800.0,16.6364,16.6524,16.6283,16.6283,378800.0
2009-09-11 11:20:00,20.7,20.71,20.69,20.7,19700.0,16.6283,16.6364,16.6203,16.6283,19700.0
2009-09-11 11:25:00,20.7,20.7,20.65,20.65,60000.0,16.6283,16.6283,16.5882,16.5882,60000.0
2009-09-11 11:30:00,20.65,20.67,20.64,20.65,50200.0,16.5882,16.6042,16.5801,16.5882,50200.0
2009-09-11 11:35:00,20.65,20.66,20.64,20.65,43200.0,16.5882,16.5962,16.5801,16.5882,43200.0
2009-09-11 11:40:00,20.65,20.65,20.62,20.63,22000.0,16.5882,16.5882,16.5641,16.5721,22000.0
2009-09-11 11:45:00,20.63,20.63,20.6,20.6,26700.0,16.5721,16.5721,16.548,16.548,26700.0
2009-09-11 11:50:00,20.61,20.61,20.6,20.6,6500.0,16.556,16.556,16.548,16.548,6500.0
2009-09-11 11:55:00,20.61,20.63,20.6,20.62,26600.0,16.556,16.5721,16.548,16.5641,26600.0
2009-09-11 12:00:00,20.63,20.63,20.61,20.63,26400.0,16.5721,16.5721,16.556,16.5721,26400.0
2009-09-11 12:05:00,20.63,20.63,20.61,20.61,41300.0,16.5721,16.5721,16.556,16.556,41300.0
2009-09-11 12:10:00,20.62,20.62,20.6,20.61,32700.0,16.5641,16.5641,16.548,16.556,32700.0
2009-09-11 12:15:00,20.61,20.61,20.6,20.6,2500.0,16.556,16.556,16.548,16.548,2500.0
2009-09-11 12:20:00,20.61,20.61,20.57,20.57,16200.0,16.556,16.556,16.5239,16.5239,16200.0
2009-09-11 12:25:00,20.57,20.57,20.55,20.55,26100.0,16.5239,16.5239,16.5078,16.5078,26100.0
2009-09-11 12:30:00,20.55,20.56,20.54,20.54,16000.0,16.5078,16.5159,16.4998,16.4998,16000.0
2009-09-11 12:35:00,20.54,20.56,20.52,20.53,62600.0,16.4998,16.5159,16.4837,16.4918,62600.0
2009-09-11 12:40:00,20.53,20.55,20.51,20.54,50700.0,16.4918,16.5078,16.4757,16.4998,50700.0
2009-09-11 12:45:00,20.53,20.55,20.53,20.55,36900.0,16.4918,16.5078,16.4918,16.5078,36900.0
2009-09-11 12:50:00,20.55,20.57,20.55,20.57,30000.0,16.5078,16.5239,16.5078,16.5239,30000.0
2009-09-11 12:55:00,20.57,20.59,20.56,20.58,72200.0,16.5239,16.54,16.5159,16.5319,72200.0
2009-09-11 13:00:00,20.57,20.59,20.57,20.59,46600.0,16.5239,16.54,16.5239,16.54,46600.0
2009-09-11 13:05:00,20.58,20.59,20.56,20.57,50300.0,16.5319,16.54,16.5159,16.5239,50300.0
2009-09-11 13:10:00,20.57,20.58,20.56,20.57,130700.0,16.5239,16.5319,16.5159,16.5239,130700.0
2009-09-11 13:15:00,20.56,20.61,20.56,20.6,84300.0,16.5159,16.556,16.5159,16.548,84300.0
2009-09-11 13:20:00,20.6,20.61,20.59,20.59,48000.0,16.548,16.556,16.54,16.54,48000.0
2009-09-11 13:25:00,20.6,20.61,20.59,20.61,47000.0,16.548,16.556,16.54,16.556,47000.0
2009-09-11 13:30:00,20.61,20.61,20.6,20.61,27200.0,16.556,16.556,16.548,16.556,27200.0
2009-09-11 13:35:00,20.61,20.62,20.6,20.61,91900.0,16.556,16.5641,16.548,16.556,91900.0
2009-09-11 13:40:00,20.61,20.62,20.59,20.6,89200.0,16.556,16.5641,16.54,16.548,89200.0
2009-09-11 13:45:00,20.59,20.61,20.58,20.59,85300.0,16.54,16.556,16.5319,16.54,85300.0
2009-09-11 13:50:00,20.59,20.61,20.59,20.6,26200.0,16.54,16.556,16.54,16.548,26200.0
2009-09-11 13:55:00,20.61,20.61,20.57,20.57,33900.0,16.556,16.556,16.5239,16.5239,33900.0
2009-09-11 14:00:00,20.56,20.61,20.56,20.6,89200.0,16.5159,16.556,16.5159,16.548,89200.0
2009-09-11 14:05:00,20.61,20.61,20.58,20.61,35500.0,16.556,16.556,16.5319,16.556,35500.0
2009-09-11 14:10:00,20.6,20.62,20.59,20.62,29300.0,16.548,16.5641,16.54,16.5641,29300.0
2009-09-11 14:15:00,20.62,20.62,20.61,20.62,6200.0,16.5641,16.5641,16.556,16.5641,6200.0
2009-09-11 14:20:00,20.62,20.64,20.62,20.63,66000.0,16.5641,16.5801,16.5641,16.5721,66000.0
2009-09-11 14:25:00,20.62,20.63,20.62,20.62,24700.0,16.5641,16.5721,16.5641,16.5641,24700.0
2009-09-11 14:30:00,20.63,20.66,20.62,20.66,40600.0,16.5721,16.5962,16.5641,16.5962,40600.0
2009-09-11 14:35:00,20.66,20.66,20.64,20.65,69300.0,16.5962,16.5962,16.5801,16.5882,69300.0
2009-09-11 14:40:00,20.64,20.64,20.63,20.64,70700.0,16.5801,16.5801,16.5721,16.5801,70700.0
2009-09-11 14:45:00,20.64,20.65,20.63,20.64,89900.0,16.5801,16.5882,16.5721,16.5801,89900.0
2009-09-11 14:50:00,20.64,20.65,20.63,20.64,54200.0,16.5801,16.5882,16.5721,16.5801,54200.0
2009-09-11 14:55:00,20.64,20.64,20.62,20.63,76600.0,16.5801,16.5801,16.5641,16.5721,76600.0
2009-09-11 15:00:00,20.63,20.64,20.62,20.63,92600.0,16.5721,16.5801,16.5641,16.5721,92600.0
2009-09-11 15:05:00,20.62,20.64,20.62,20.63,24300.0,16.5641,16.5801,16.5641,16.5721,24300.0
2009-09-11 15:10:00,20.62,20.63,20.62,20.63,12300.0,16.5641,16.5721,16.5641,16.5721,12300.0
2009-09-11 15:15:00,20.63,20.63,20.62,20.63,12300.0,16.5721,16.5721,16.5641,16.5721,12300.0
2009-09-11 15:20:00,20.63,20.66,20.62,20.66,89800.0,16.5721,16.5962,16.5641,16.5962,89800.0
2009-09-11 15:25:00,20.65,20.67,20.64,20.67,333200.0,16.5882,16.6042,16.5801,16.6042,333200.0
2009-09-11 15:30:00,20.67,20.67,20.65,20.66,225800.0,16.6042,16.6042,16.5882,16.5962,225800.0
2009-09-11 15:35:00,20.66,20.66,20.64,20.64,306700.0,16.5962,16.5962,16.5801,16.5801,306700.0
2009-09-11 15:40:00,20.65,20.69,20.64,20.69,411800.0,16.5882,16.6203,16.5801,16.6203,411800.0
2009-09-11 15:45:00,20.69,20.69,20.66,20.67,384900.0,16.6203,16.6203,16.5962,16.6042,384900.0
2009-09-11 15:50:00,20.67,20.68,20.66,20.67,589500.0,16.6042,16.6123,16.5962,16.6042,589500.0
2009-09-11 15:55:00,20.66,20.67,20.64,20.66,919400.0,16.5962,16.6042,16.5801,16.5962,919400.0
2009-09-14 09:30:00,20.51,20.61,20.5,20.61,85500.0,16.4757,16.556,16.4677,16.556,85500.0
2009-09-14 09:35:00,20.62,20.62,20.53,20.53,40900.0,16.5641,16.5641,16.4918,16.4918,40900.0
2009-09-14 09:40:00,20.53,20.58,20.53,20.58,23300.0,16.4918,16.5319,16.4918,16.5319,23300.0
2009-09-14 09:45:00,20.58,20.6,20.54,20.55,49300.0,16.5319,16.548,16.4998,16.5078,49300.0
2009-09-14 09:50:00,20.54,20.57,20.53,20.56,65300.0,16.4998,16.5239,16.4918,16.5159,65300.0
2009-09-14 09:55:00,20.56,20.6,20.55,20.6,63700.0,16.5159,16.548,16.5078,16.548,63700.0
2009-09-14 10:00:00,20.61,20.61,20.58,20.58,56600.0,16.556,16.556,16.5319,16.5319,56600.0
2009-09-14 10:05:00,20.58,20.6,20.57,20.6,43900.0,16.5319,16.548,16.5239,16.548,43900.0
2009-09-14 10:10:00,20.6,20.6,20.56,20.56,51800.0,16.548,16.548,16.5159,16.5159,51800.0
2009-09-14 10:15:00,20.57,20.6,20.56,20.59,284500.0,16.5239,16.548,16.5159,16.54,284500.0
2009-09-14 10:20:00,20.59,20.62,20.58,20.6,103800.0,16.54,16.5641,16.5319,16.548,103800.0
2009-09-14 10:25:00,20.6,20.61,20.59,20.6,43400.0,16.548,16.556,16.54,16.548,43400.0
2009-09-14 10:30:00,20.59,20.61,20.59,20.61,15400.0,16.54,16.556,16.54,16.556,15400.0
2009-09-14 10:35:00,20.61,20.61,20.59,20.59,32100.0,16.556,16.556,16.54,16.54,32100.0
2009-09-14 10:40:00,20.59,20.61,20.58,20.61,139600.0,16.54,16.556,16.5319,16.556,139600.0
2009-09-14 10:45:00,20.6,20.63,20.6,20.63,96600.0,16.548,16.5721,16.548,16.5721,96600.0
2009-09-14 10:50:00,20.63,20.64,20.62,20.63,65800.0,16.5721,16.5801,16.5641,16.5721,65800.0
2009-09-14 10:55:00,20.63,20.63,20.62,20.62,57100.0,16.5721,16.5721,16.5641,16.5641,57100.0
2009-09-14 11:00:00,20.62,20.63,20.61,20.62,50100.0,16.5641,16.5721,16.556,16.5641,50100.0
2009-09-14 11:05:00,20.62,20.63,20.61,20.62,52100.0,16.5641,16.5721,16.556,16.5641,52100.0
2009-09-14 11:10:00,20.61,20.62,20.61,20.62,5000.0,16.556,16.5641,16.556,16.5641,5000.0
2009-09-14 11:15:00,20.62,20.65,20.62,20.65,53000.0,16.5641,16.5882,16.5641,16.5882,53000.0
2009-09-14 11:20:00,20.64,20.66,20.64,20.64,34300.0,16.5801,16.5962,16.5801,16.5801,34300.0
2009-09-14 11:25:00,20.63,20.65,20.63,20.64,31800.0,16.5721,16.5882,16.5721,16.5801,31800.0
2009-09-14 11:30:00,20.64,20.65,20.63,20.63,20500.0,16.5801,16.5882,16.5721,16.5721,20500.0
2009-09-14 11:35:00,20.63,20.64,20.62,20.62,14400.0,16.5721,16.5801,16.5641,16.5641,14400.0
2009-09-14 11:40:00,20.62,20.62,20.6,20.6,38800.0,16.5641,16.5641,16.548,16.548,38800.0
2009-09-14 11:45:00,20.6,20.6,20.59,20.59,144000.0,16.548,16.548,16.54,16.54,144000.0
2009-09-14 11:50:00,20.58,20.59,20.57,20.59,23900.0,16.5319,16.54,16.5239,16.54,23900.0
2009-09-14 11:55:00,20.58,20.58,20.57,20.58,20700.0,16.5319,16.5319,16.5239,16.5319,20700.0
2009-09-14 12:00:00,20.58,20.59,20.57,20.59,23700.0,16.5319,16.54,16.5239,16.54,23700.0
2009-09-14 12:05:00,20.59,20.59,20.57,20.58,18000.0,16.54,16.54,16.5239,16.5319,18000.0
2009-09-14 12:10:00,20.58,20.59,20.57,20.58,50400.0,16.5319,16.54,16.5239,16.5319,50400.0
2009-09-14 12:15:00,20.59,20.59,20.58,20.58,9800.0,16.54,16.54,16.5319,16.5319,9800.0
2009-09-14 12:20:00,20.59,20.6,20.58,20.6,22100.0,16.54,16.548,16.5319,16.548,22100.0
2009-09-14 12:25:00,20.59,20.6,20.59,20.6,6000.0,16.54,16.548,16.54,16.548,6000.0
2009-09-14 12:30:00,20.59,20.6,20.58,20.6,27200.0,16.54,16.548,16.5319,16.548,27200.0
2009-09-14 12:35:00,20.6,20.6,20.59,20.59,5600.0,16.548,16.548,16.54,16.54,5600.0
2009-09-14 12:40:00,20.59,20.6,20.59,20.59,6800.0,16.54,16.548,16.54,16.54,6800.0
2009-09-14 12:45:00,20.6,20.6,20.58,20.59,19300.0,16.548,16.548,16.5319,16.54,19300.0
2009-09-14 12:50:00,20.59,20.59,20.57,20.58,20600.0,16.54,16.54,16.5239,16.5319,20600.0
2009-09-14 12:55:00,20.58,20.59,20.58,20.59,8600.0,16.5319,16.54,16.5319,16.54,8600.0
2009-09-14 13:00:00,20.59,20.59,20.57,20.57,15500.0,16.54,16.54,16.5239,16.5239,15500.0
2009-09-14 13:05:00,20.57,20.58,20.57,20.57,2300.0,16.5239,16.5319,16.5239,16.5239,2300.0
2009-09-14 13:10:00,20.58,20.58,20.57,20.57,3000.0,16.5319,16.5319,16.5239,16.5239,3000.0
2009-09-14 13:15:00,20.58,20.58,20.56,20.56,19200.0,16.5319,16.5319,16.5159,16.5159,19200.0
2009-09-14 13:20:00,20.57,20.57,20.56,20.57,22000.0,16.5239,16.5239,16.5159,16.5239,22000.0
2009-09-14 13:25:00,20.56,20.58,20.56,20.58,27800.0,16.5159,16.5319,16.5159,16.5319,27800.0
2009-09-14 13:30:00,20.57,20.59,20.57,20.59,32200.0,16.5239,16.54,16.5239,16.54,32200.0
2009-09-14 13:35:00,20.59,20.62,20.58,20.62,39100.0,16.54,16.5641,16.5319,16.5641,39100.0
2009-09-14 13:40:00,20.62,20.62,20.6,20.6,52500.0,16.5641,16.5641,16.548,16.548,52500.0
2009-09-14 13:45:00,20.61,20.61,20.6,20.6,15200.0,16.556,16.556,16.548,16.548,15200.0
2009-09-14 13:50:00,20.6,20.61,20.6,20.6,56900.0,16.548,16.556,16.548,16.548,56900.0
2009-09-14 13:55:00,20.6,20.61,20.59,20.61,80000.0,16.548,16.556,16.54,16.556,80000.0
2009-09-14 14:00:00,20.6,20.61,20.59,20.6,23100.0,16.548,16.556,16.54,16.548,23100.0
2009-09-14 14:05:00,20.61,20.62,20.59,20.61,32800.0,16.556,16.5641,16.54,16.556,32800.0
2009-09-14 14:10:00,20.6,20.61,20.59,20.6,18100.0,16.548,16.556,16.54,16.548,18100.0
2009-09-14 14:15:00,20.6,20.61,20.6,20.6,8900.0,16.548,16.556,16.548,16.548,8900.0
2009-09-14 14:20:00,20.6,20.61,20.59,20.59,9300.0,16.548,16.556,16.54,16.54,9300.0
2009-09-14 14:25:00,20.59,20.65,20.59,20.64,60700.0,16.54,16.5882,16.54,16.5801,60700.0
2009-09-14 14:30:00,20.65,20.66,20.64,20.64,15900.0,16.5882,16.5962,16.5801,16.5801,15900.0
2009-09-14 14:35:00,20.64,20.66,20.64,20.65,81200.0,16.5801,16.5962,16.5801,16.5882,81200.0
2009-09-14 14:40:00,20.66,20.67,20.65,20.67,21500.0,16.5962,16.6042,16.5882,16.6042,21500.0
2009-09-14 14:45:00,20.66,20.67,20.65,20.65,43700.0,16.5962,16.6042,16.5882,16.5882,43700.0
2009-09-14 14:50:00,20.65,20.66,20.64,20.65,37300.0,16.5882,16.5962,16.5801,16.5882,37300.0
2009-09-14 14:55:00,20.64,20.67,20.64,20.65,68000.0,16.5801,16.6042,16.5801,16.5882,68000.0
2009-09-14 15:00:00,20.66,20.66,20.64,20.65,33000.0,16.5962,16.5962,16.5801,16.5882,33000.0
2009-09-14 15:05:00,20.64,20.66,20.63,20.65,60500.0,16.5801,16.5962,16.5721,16.5882,60500.0
2009-09-14 15:10:00,20.64,20.65,20.63,20.63,26100.0,16.5801,16.5882,16.5721,16.5721,26100.0
2009-09-14 15:15:00,20.63,20.64,20.63,20.64,13100.0,16.5721,16.5801,16.5721,16.5801,13100.0
2009-09-14 15:20:00,20.64,20.64,20.61,20.62,58000.0,16.5801,16.5801,16.556,16.5641,58000.0
2009-09-14 15:25:00,20.61,20.62,20.6,20.6,14700.0,16.556,16.5641,16.548,16.548,14700.0
2009-09-14 15:30:00,20.6,20.63,20.6,20.63,34500.0,16.548,16.5721,16.548,16.5721,34500.0
2009-09-14 15:35:00,20.63,20.64,20.62,20.63,37800.0,16.5721,16.5801,16.5641,16.5721,37800.0
2009-09-14 15:40:00,20.62,20.64,20.62,20.64,105800.0,16.5641,16.5801,16.5641,16.5801,105800.0
2009-09-14 15:45:00,20.63,20.64,20.63,20.64,51000.0,16.5721,16.5801,16.5721,16.5801,51000.0
2009-09-14 15:50:00,20.64,20.67,20.64,20.66,184900.0,16.5801,16.6042,16.5801,16.5962,184900.0
2009-09-14 15:55:00,20.66,20.67,20.64,20.64,906300.0,16.5962,16.6042,16.5801,16.5801,906300.0
2009-09-15 09:30:00,20.68,20.7,20.63,20.7,122200.0,16.6123,16.6283,16.5721,16.6283,122200.0
2009-09-15 09:35:00,20.69,20.73,20.69,20.72,67400.0,16.6203,16.6524,16.6203,16.6444,67400.0
2009-09-15 09:40:00,20.72,20.74,20.71,20.73,99900.0,16.6444,16.6605,16.6364,16.6524,99900.0
2009-09-15 09:45:00,20.73,20.74,20.7,20.7,82200.0,16.6524,16.6605,16.6283,16.6283,82200.0
2009-09-15 09:50:00,20.7,20.7,20.66,20.67,151300.0,16.6283,16.6283,16.5962,16.6042,151300.0
2009-09-15 09:55:00,20.66,20.67,20.64,20.67,64600.0,16.5962,16.6042,16.5801,16.6042,64600.0
2009-09-15 10:00:00,20.66,20.66,20.61,20.62,135900.0,16.5962,16.5962,16.556,16.5641,135900.0
2009-09-15 10:05:00,20.63,20.68,20.63,20.68,99100.0,16.5721,16.6123,16.5721,16.6123,99100.0
2009-09-15 10:10:00,20.67,20.68,20.62,20.63,75000.0,16.6042,16.6123,16.5641,16.5721,75000.0
2009-09-15 10:15:00,20.63,20.63,20.6,20.62,99300.0,16.5721,16.5721,16.548,16.5641,99300.0
2009-09-15 10:20:00,20.63,20.65,20.61,20.64,112900.0,16.5721,16.5882,16.556,16.5801,112900.0
2009-09-15 10:25:00,20.64,20.68,20.63,20.68,78700.0,16.5801,16.6123,16.5721,16.6123,78700.0
2009-09-15 10:30:00,20.68,20.7,20.68,20.7,54700.0,16.6123,16.6283,16.6123,16.6283,54700.0
2009-09-15 10:35:00,20.7,20.7,20.69,20.7,25600.0,16.6283,16.6283,16.6203,16.6283,25600.0
2009-09-15 10:40:00,20.7,20.72,20.7,20.72,42400.0,16.6283,16.6444,16.6283,16.6444,42400.0
2009-09-15 10:45:00,20.71,20.72,20.71,20.71,26700.0,16.6364,16.6444,16.6364,16.6364,26700.0
2009-09-15 10:50:00,20.71,20.72,20.7,20.7,25300.0,16.6364,16.6444,16.6283,16.6283,25300.0
2009-09-15 10:55:00,20.71,20.73,20.7,20.73,45400.0,16.6364,16.6524,16.6283,16.6524,45400.0
2009-09-15 11:00:00,20.73,20.73,20.68,20.69,45500.0,16.6524,16.6524,16.6123,16.6203,45500.0
2009-09-15 11:05:00,20.68,20.7,20.68,20.69,68900.0,16.6123,16.6283,16.6123,16.6203,68900.0
2009-09-15 11:10:00,20.7,20.71,20.69,20.69,33900.0,16.6283,16.6364,16.6203,16.6203,33900.0
2009-09-15 11:15:00,20.68,20.68,20.66,20.67,47300.0,16.6123,16.6123,16.5962,16.6042,47300.0
2009-09-15 11:20:00,20.66,20.69,20.66,20.68,35600.0,16.5962,16.6203,16.5962,16.6123,35600.0
2009-09-15 11:25:00,20.68,20.68,20.67,20.67,26300.0,16.6123,16.6123,16.6042,16.6042,26300.0
2009-09-15 11:30:00,20.67,20.69,20.67,20.68,26100.0,16.6042,16.6203,16.6042,16.6123,26100.0
2009-09-15 11:35:00,20.68,20.71,20.68,20.7,39900.0,16.6123,16.6364,16.6123,16.6283,39900.0
2009-09-15 11:40:00,20.7,20.71,20.7,20.71,19000.0,16.6283,16.6364,16.6283,16.6364,19000.0
2009-09-15 11:45:00,20.71,20.73,20.71,20.73,30300.0,16.6364,16.6524,16.6364,16.6524,30300.0
2009-09-15 11:50:00,20.73,20.74,20.72,20.73,47200.0,16.6524,16.6605,16.6444,16.6524,47200.0
2009-09-15 11:55:00,20.73,20.75,20.72,20.74,50500.0,16.6524,16.6685,16.6444,16.6605,50500.0
2009-09-15 12:00:00,20.73,20.73,20.72,20.73,54900.0,16.6524,16.6524,16.6444,16.6524,54900.0
2009-09-15 12:05:00,20.73,20.74,20.72,20.73,54800.0,16.6524,16.6605,16.6444,16.6524,54800.0
2009-09-15 12:10:00,20.73,20.73,20.73,20.73,14000.0,16.6524,16.6524,16.6524,16.6524,14000.0
2009-09-15 12:15:00,20.73,20.74,20.72,20.73,55800.0,16.6524,16.6605,16.6444,16.6524,55800.0
2009-09-15 12:20:00,20.72,20.73,20.72,20.73,10600.0,16.6444,16.6524,16.6444,16.6524,10600.0
2009-09-15 12:25:00,20.72,20.73,20.72,20.72,9800.0,16.6444,16.6524,16.6444,16.6444,9800.0
2009-09-15 12:30:00,20.72,20.73,20.71,20.73,21300.0,16.6444,16.6524,16.6364,16.6524,21300.0
2009-09-15 12:35:00,20.73,20.73,20.71,20.72,12500.0,16.6524,16.6524,16.6364,16.6444,12500.0
2009-09-15 12:40:00,20.72,20.74,20.72,20.74,30300.0,16.6444,16.6605,16.6444,16.6605,30300.0
2009-09-15 12:45:00,20.74,20.74,20.73,20.74,3800.0,16.6605,16.6605,16.6524,16.6605,3800.0
2009-09-15 12:50:00,20.74,20.75,20.73,20.75,14200.0,16.6605,16.6685,16.6524,16.6685,14200.0
2009-09-15 12:55:00,20.75,20.75,20.73,20.75,48700.0,16.6685,16.6685,16.6524,16.6685,48700.0
2009-09-15 13:00:00,20.75,20.76,20.74,20.75,59100.0,16.6685,16.6765,16.6605,16.6685,59100.0
2009-09-15 13:05:00,20.75,20.75,20.74,20.74,5800.0,16.6685,16.6685,16.6605,16.6605,5800.0
2009-09-15 13:10:00,20.75,20.77,20.75,20.76,45000.0,16.6685,16.6846,16.6685,16.6765,45000.0
2009-09-15 13:15:00,20.76,20.77,20.75,20.75,36500.0,16.6765,16.6846,16.6685,16.6685,36500.0
2009-09-15 13:20:00,20.74,20.77,20.74,20.77,35400.0,16.6605,16.6846,16.6605,16.6846,35400.0
2009-09-15 13:25:00,20.76,20.77,20.75,20.76,54300.0,16.6765,16.6846,16.6685,16.6765,54300.0
2009-09-15 13:30:00,20.76,20.76,20.75,20.76,14300.0,16.6765,16.6765,16.6685,16.6765,14300.0
2009-09-15 13:35:00,20.76,20.78,20.76,20.77,27600.0,16.6765,16.6926,16.6765,16.6846,27600.0
2009-09-15 13:40:00,20.77,20.78,20.76,20.77,29300.0,16.6846,16.6926,16.6765,16.6846,29300.0
2009-09-15 13:45:00,20.77,20.77,20.76,20.77,22000.0,16.6846,16.6846,16.6765,16.6846,22000.0
2009-09-15 13:50:00,20.77,20.78,20.76,20.78,49300.0,16.6846,16.6926,16.6765,16.6926,49300.0
2009-09-15 13:55:00,20.78,20.79,20.77,20.78,39900.0,16.6926,16.7006,16.6846,16.6926,39900.0
2009-09-15 14:00:00,20.79,20.79,20.75,20.76,31300.0,16.7006,16.7006,16.6685,16.6765,31300.0
2009-09-15 14:05:00,20.76,20.77,20.74,20.76,89100.0,16.6765,16.6846,16.6605,16.6765,89100.0
2009-09-15 14:10:00,20.76,20.77,20.76,20.76,9100.0,16.6765,16.6846,16.6765,16.6765,9100.0
2009-09-15 14:15:00,20.77,20.77,20.76,20.77,23400.0,16.6846,16.6846,16.6765,16.6846,23400.0
2009-09-15 14:20:00,20.77,20.78,20.76,20.77,10500.0,16.6846,16.6926,16.6765,16.6846,10500.0
2009-09-15 14:25:00,20.77,20.79,20.77,20.77,22600.0,16.6846,16.7006,16.6846,16.6846,22600.0
2009-09-15 14:30:00,20.78,20.78,20.76,20.77,16900.0,16.6926,16.6926,16.6765,16.6846,16900.0
2009-09-15 14:35:00,20.76,20.77,20.73,20.74,34700.0,16.6765,16.6846,16.6524,16.6605,34700.0
2009-09-15 14:40:00,20.73,20.75,20.73,20.75,22200.0,16.6524,16.6685,16.6524,16.6685,22200.0
2009-09-15 14:45:00,20.75,20.75,20.73,20.75,18800.0,16.6685,16.6685,16.6524,16.6685,18800.0
2009-09-15 14:50:00,20.75,20.75,20.74,20.75,8800.0,16.6685,16.6685,16.6605,16.6685,8800.0
2009-09-15 14:55:00,20.75,20.77,20.75,20.76,21300.0,16.6685,16.6846,16.6685,16.6765,21300.0
2009-09-15 15:00:00,20.76,20.77,20.75,20.76,30000.0,16.6765,16.6846,16.6685,16.6765,30000.0
2009-09-15 15:05:00,20.76,20.77,20.75,20.76,36900.0,16.6765,16.6846,16.6685,16.6765,36900.0
2009-09-15 15:10:00,20.77,20.78,20.76,20.77,17700.0,16.6846,16.6926,16.6765,16.6846,17700.0
2009-09-15 15:15:00,20.77,20.78,20.76,20.78,43400.0,16.6846,16.6926,16.6765,16.6926,43400.0
2009-09-15 15:20:00,20.77,20.82,20.77,20.81,171400.0,16.6846,16.7247,16.6846,16.7167,171400.0
2009-09-15 15:25:00,20.82,20.82,20.8,20.81,48900.0,16.7247,16.7247,16.7087,16.7167,48900.0
2009-09-15 15:30:00,20.8,20.81,20.77,20.78,155700.0,16.7087,16.7167,16.6846,16.6926,155700.0
2009-09-15 15:35:00,20.78,20.79,20.77,20.78,95500.0,16.6926,16.7006,16.6846,16.6926,95500.0
2009-09-15 15:40:00,20.78,20.79,20.74,20.76,288200.0,16.6926,16.7006,16.6605,16.6765,288200.0
2009-09-15 15:45:00,20.76,20.76,20.75,20.76,104400.0,16.6765,16.6765,16.6685,16.6765,104400.0
2009-09-15 15:50:00,20.76,20.77,20.75,20.77,196900.0,16.6765,16.6846,16.6685,16.6846,196900.0
2009-09-15 15:55:00,20.77,20.79,20.75,20.76,343900.0,16.6846,16.7006,16.6685,16.6765,343900.0
2009-09-16 09:30:00,20.85,20.88,20.77,20.82,290600.0,16.7488,16.7729,16.6846,16.7247,290600.0
2009-09-16 09:35:00,20.81,20.82,20.78,20.79,525200.0,16.7167,16.7247,16.6926,16.7006,525200.0
2009-09-16 09:40:00,20.79,20.85,20.78,20.79,1544700.0,16.7006,16.7488,16.6926,16.7006,1544700.0
2009-09-16 09:45:00,20.79,20.79,20.75,20.77,168700.0,16.7006,16.7006,16.6685,16.6846,168700.0
2009-09-16 09:50:00,20.78,20.78,20.71,20.71,152500.0,16.6926,16.6926,16.6364,16.6364,152500.0
2009-09-16 09:55:00,20.72,20.75,20.71,20.75,125100.0,16.6444,16.6685,16.6364,16.6685,125100.0
2009-09-16 10:00:00,20.75,20.77,20.74,20.77,102200.0,16.6685,16.6846,16.6605,16.6846,102200.0
2009-09-16 10:05:00,20.77,20.79,20.77,20.79,70900.0,16.6846,16.7006,16.6846,16.7006,70900.0
2009-09-16 10:10:00,20.79,20.79,20.76,20.77,103400.0,16.7006,16.7006,16.6765,16.6846,103400.0
2009-09-16 10:15:00,20.77,20.78,20.77,20.77,65200.0,16.6846,16.6926,16.6846,16.6846,65200.0
2009-09-16 10:20:00,20.78,20.78,20.74,20.75,69000.0,16.6926,16.6926,16.6605,16.6685,69000.0
2009-09-16 10:25:00,20.75,20.76,20.73,20.74,159100.0,16.6685,16.6765,16.6524,16.6605,159100.0
2009-09-16 10:30:00,20.75,20.75,20.73,20.73,160400.0,16.6685,16.6685,16.6524,16.6524,160400.0
2009-09-16 10:35:00,20.73,20.75,20.73,20.74,60000.0,16.6524,16.6685,16.6524,16.6605,60000.0
2009-09-16 10:40:00,20.75,20.77,20.74,20.77,183500.0,16.6685,16.6846,16.6605,16.6846,183500.0
2009-09-16 10:45:00,20.77,20.77,20.77,20.77,61000.0,16.6846,16.6846,16.6846,16.6846,61000.0
2009-09-16 10:50:00,20.77,20.77,20.77,20.77,75300.0,16.6846,16.6846,16.6846,16.6846,75300.0
2009-09-16 10:55:00,20.77,20.77,20.76,20.77,16800.0,16.6846,16.6846,16.6765,16.6846,16800.0
2009-09-16 11:00:00,20.76,20.77,20.76,20.77,6700.0,16.6765,16.6846,16.6765,16.6846,6700.0
2009-09-16 11:05:00,20.76,20.77,20.75,20.75,32100.0,16.6765,16.6846,16.6685,16.6685,32100.0
2009-09-16 11:10:00,20.76,20.77,20.75,20.77,38000.0,16.6765,16.6846,16.6685,16.6846,38000.0
2009-09-16 11:15:00,20.77,20.78,20.76,20.76,42400.0,16.6846,16.6926,16.6765,16.6765,42400.0
2009-09-16 11:20:00,20.76,20.77,20.74,20.74,36700.0,16.6765,16.6846,16.6605,16.6605,36700.0
2009-09-16 11:25:00,20.75,20.75,20.73,20.73,26200.0,16.6685,16.6685,16.6524,16.6524,26200.0
2009-09-16 11:30:00,20.73,20.76,20.73,20.76,76300.0,16.6524,16.6765,16.6524,16.6765,76300.0
2009-09-16 11:35:00,20.75,20.78,20.75,20.78,139700.0,16.6685,16.6926,16.6685,16.6926,139700.0
2009-09-16 11:40:00,20.78,20.82,20.77,20.82,197200.0,16.6926,16.7247,16.6846,16.7247,197200.0
2009-09-16 11:45:00,20.81,20.84,20.81,20.82,139400.0,16.7167,16.7408,16.7167,16.7247,139400.0
2009-09-16 11:50:00,20.81,20.83,20.81,20.81,33600.0,16.7167,16.7328,16.7167,16.7167,33600.0
2009-09-16 11:55:00,20.82,20.83,20.81,20.82,16400.0,16.7247,16.7328,16.7167,16.7247,16400.0
2009-09-16 12:00:00,20.82,20.85,20.81,20.84,68100.0,16.7247,16.7488,16.7167,16.7408,68100.0
2009-09-16 12:05:00,20.83,20.87,20.83,20.87,104800.0,16.7328,16.7649,16.7328,16.7649,104800.0
2009-09-16 12:10:00,20.86,20.88,20.85,20.88,125900.0,16.7569,16.7729,16.7488,16.7729,125900.0
2009-09-16 12:15:00,20.87,20.9,20.87,20.89,47200.0,16.7649,16.789,16.7649,16.781,47200.0
2009-09-16 12:20:00,20.88,20.9,20.88,20.89,110100.0,16.7729,16.789,16.7729,16.781,110100.0
2009-09-16 12:25:00,20.88,20.91,20.88,20.89,209900.0,16.7729,16.797,16.7729,16.781,209900.0
2009-09-16 12:30:00,20.88,20.9,20.87,20.88,78600.0,16.7729,16.789,16.7649,16.7729,78600.0
2009-09-16 12:35:00,20.88,20.88,20.86,20.87,71400.0,16.7729,16.7729,16.7569,16.7649,71400.0
2009-09-16 12:40:00,20.86,20.88,20.86,20.86,23700.0,16.7569,16.7729,16.7569,16.7569,23700.0
2009-09-16 12:45:00,20.87,20.88,20.86,20.87,22600.0,16.7649,16.7729,16.7569,16.7649,22600.0
2009-09-16 12:50:00,20.87,20.88,20.85,20.86,42600.0,16.7649,16.7729,16.7488,16.7569,42600.0
2009-09-16 12:55:00,20.86,20.86,20.83,20.83,63600.0,16.7569,16.7569,16.7328,16.7328,63600.0
2009-09-16 13:00:00,20.83,20.86,20.83,20.85,92700.0,16.7328,16.7569,16.7328,16.7488,92700.0
2009-09-16 13:05:00,20.86,20.86,20.85,20.86,31100.0,16.7569,16.7569,16.7488,16.7569,31100.0
2009-09-16 13:10:00,20.86,20.87,20.85,20.87,36900.0,16.7569,16.7649,16.7488,16.7649,36900.0
2009-09-16 13:15:00,20.86,20.9,20.86,20.9,24900.0,16.7569,16.789,16.7569,16.789,24900.0
2009-09-16 13:20:00,20.9,20.92,20.89,20.91,95700.0,16.789,16.8051,16.781,16.797,95700.0
2009-09-16 13:25:00,20.91,20.92,20.9,20.9,158800.0,16.797,16.8051,16.789,16.789,158800.0
2009-09-16 13:30:00,20.9,20.91,20.89,20.89,22400.0,16.789,16.797,16.781,16.781,22400.0
2009-09-16 13:35:00,20.89,20.89,20.87,20.88,37100.0,16.781,16.781,16.7649,16.7729,37100.0
2009-09-16 13:40:00,20.87,20.9,20.87,20.89,30600.0,16.7649,16.789,16.7649,16.781,30600.0
2009-09-16 13:45:00,20.89,20.9,20.88,20.88,24900.0,16.781,16.789,16.7729,16.7729,24900.0
2009-09-16 13:50:00,20.88,20.89,20.87,20.87,16300.0,16.7729,16.781,16.7649,16.7649,16300.0
2009-09-16 13:55:00,20.88,20.89,20.87,20.89,28200.0,16.7729,16.781,16.7649,16.781,28200.0
2009-09-16 14:00:00,20.88,20.9,20.88,20.9,30500.0,16.7729,16.789,16.7729,16.789,30500.0
2009-09-16 14:05:00,20.9,20.91,20.9,20.91,32500.0,16.789,16.797,16.789,16.797,32500.0
2009-09-16 14:10:00,20.91,20.92,20.9,20.92,29200.0,16.797,16.8051,16.789,16.8051,29200.0
2009-09-16 14:15:00,20.91,20.93,20.91,20.92,48700.0,16.797,16.8131,16.797,16.8051,48700.0
2009-09-16 14:20:00,20.92,20.93,20.92,20.93,18800.0,16.8051,16.8131,16.8051,16.8131,18800.0
2009-09-16 14:25:00,20.93,20.93,20.89,20.91,260400.0,16.8131,16.8131,16.781,16.797,260400.0
2009-09-16 14:30:00,20.9,20.92,20.9,20.91,119400.0,16.789,16.8051,16.789,16.797,119400.0
2009-09-16 14:35:00,20.91,20.92,20.89,20.92,202000.0,16.797,16.8051,16.781,16.8051,202000.0
2009-09-16 14:40:00,20.92,20.93,20.9,20.91,129300.0,16.8051,16.8131,16.789,16.797,129300.0
2009-09-16 14:45:00,20.9,20.91,20.88,20.91,337300.0,16.789,16.797,16.7729,16.797,337300.0
2009-09-16 14:50:00,20.9,20.92,20.9,20.91,236800.0,16.789,16.8051,16.789,16.797,236800.0
2009-09-16 14:55:00,20.91,20.91,20.88,20.88,166200.0,16.797,16.797,16.7729,16.7729,166200.0
2009-09-16 15:00:00,20.88,20.89,20.87,20.88,74000.0,16.7729,16.781,16.7649,16.7729,74000.0
2009-09-16 15:05:00,20.88,20.89,20.88,20.89,40200.0,16.7729,16.781,16.7729,16.781,40200.0
2009-09-16 15:10:00,20.89,20.9,20.88,20.9,70700.0,16.781,16.789,16.7729,16.789,70700.0
2009-09-16 15:15:00,20.89,20.9,20.88,20.9,73400.0,16.781,16.789,16.7729,16.789,73400.0
2009-09-16 15:20:00,20.9,20.92,20.89,20.92,160900.0,16.789,16.8051,16.781,16.8051,160900.0
2009-09-16 15:25:00,20.92,20.92,20.9,20.9,75900.0,16.8051,16.8051,16.789,16.789,75900.0
2009-09-16 15:30:00,20.9,20.92,20.89,20.89,284800.0,16.789,16.8051,16.781,16.781,284800.0
2009-09-16 15:35:00,20.9,20.91,20.9,20.9,115600.0,16.789,16.797,16.789,16.789,115600.0
2009-09-16 15:40:00,20.91,20.92,20.9,20.92,132700.0,16.797,16.8051,16.789,16.8051,132700.0
2009-09-16 15:45:00,20.91,20.93,20.91,20.92,142500.0,16.797,16.8131,16.797,16.8051,142500.0
2009-09-16 15:50:00,20.92,20.93,20.91,20.92,177600.0,16.8051,16.8131,16.797,16.8051,177600.0
2009-09-16 15:55:00,20.92,20.93,20.9,20.93,209700.0,16.8051,16.8131,16.789,16.8131,209700.0
2009-09-17 09:30:00,20.86,20.91,20.83,20.9,125200.0,16.7569,16.797,16.7328,16.789,125200.0
2009-09-17 09:35:00,20.89,20.92,20.89,20.91,35200.0,16.781,16.8051,16.781,16.797,35200.0
2009-09-17 09:40:00,20.91,20.91,20.85,20.87,154900.0,16.797,16.797,16.7488,16.7649,154900.0
2009-09-17 09:45:00,20.87,20.91,20.85,20.9,144100.0,16.7649,16.797,16.7488,16.789,144100.0
2009-09-17 09:50:00,20.9,20.94,20.89,20.94,59200.0,16.789,16.8211,16.781,16.8211,59200.0
2009-09-17 09:55:00,20.95,20.96,20.93,20.96,89200.0,16.8292,16.8372,16.8131,16.8372,89200.0
2009-09-17 10:00:00,20.96,20.99,20.92,20.93,521900.0,16.8372,16.8613,16.8051,16.8131,521900.0
2009-09-17 10:05:00,20.92,20.99,20.91,20.96,101900.0,16.8051,16.8613,16.797,16.8372,101900.0
2009-09-17 10:10:00,20.97,20.98,20.96,20.97,101700.0,16.8452,16.8533,16.8372,16.8452,101700.0
2009-09-17 10:15:00,20.97,20.98,20.94,20.94,242600.0,16.8452,16.8533,16.8211,16.8211,242600.0
2009-09-17 10:20:00,20.93,20.95,20.9,20.9,88800.0,16.8131,16.8292,16.789,16.789,88800.0
2009-09-17 10:25:00,20.91,20.91,20.88,20.88,50500.0,16.797,16.797,16.7729,16.7729,50500.0
2009-09-17 10:30:00,20.89,20.9,20.88,20.9,39400.0,16.781,16.789,16.7729,16.789,39400.0
2009-09-17 10:35:00,20.9,20.93,20.9,20.93,31000.0,16.789,16.8131,16.789,16.8131,31000.0
2009-09-17 10:40:00,20.92,20.93,20.91,20.91,63200.0,16.8051,16.8131,16.797,16.797,63200.0
2009-09-17 10:45:00,20.91,20.93,20.9,20.93,36700.0,16.797,16.8131,16.789,16.8131,36700.0
2009-09-17 10:50:00,20.92,20.95,20.92,20.93,72500.0,16.8051,16.8292,16.8051,16.8131,72500.0
2009-09-17 10:55:00,20.92,20.93,20.91,20.92,133400.0,16.8051,16.8131,16.797,16.8051,133400.0
2009-09-17 11:00:00,20.92,20.93,20.91,20.92,230600.0,16.8051,16.8131,16.797,16.8051,230600.0
2009-09-17 11:05:00,20.92,20.92,20.9,20.91,108200.0,16.8051,16.8051,16.789,16.797,108200.0
2009-09-17 11:10:00,20.91,20.92,20.89,20.91,58900.0,16.797,16.8051,16.781,16.797,58900.0
2009-09-17 11:15:00,20.9,20.93,20.9,20.92,163200.0,16.789,16.8131,16.789,16.8051,163200.0
2009-09-17 11:20:00,20.92,20.93,20.91,20.93,119600.0,16.8051,16.8131,16.797,16.8131,119600.0
2009-09-17 11:25:00,20.92,20.96,20.92,20.95,129700.0,16.8051,16.8372,16.8051,16.8292,129700.0
2009-09-17 11:30:00,20.94,20.96,20.94,20.96,51000.0,16.8211,16.8372,16.8211,16.8372,51000.0
2009-09-17 11:35:00,20.95,20.96,20.93,20.93,34600.0,16.8292,16.8372,16.8131,16.8131,34600.0
2009-09-17 11:40:00,20.93,20.95,20.93,20.95,25100.0,16.8131,16.8292,16.8131,16.8292,25100.0
2009-09-17 11:45:00,20.95,20.95,20.92,20.93,41100.0,16.8292,16.8292,16.8051,16.8131,41100.0
2009-09-17 11:50:00,20.92,20.92,20.88,20.89,104200.0,16.8051,16.8051,16.7729,16.781,104200.0
2009-09-17 11:55:00,20.88,20.91,20.87,20.91,42100.0,16.7729,16.797,16.7649,16.797,42100.0
2009-09-17 12:00:00,20.9,20.92,20.9,20.9,22300.0,16.789,16.8051,16.789,16.789,22300.0
2009-09-17 12:05:00,20.9,20.92,20.89,20.91,81800.0,16.789,16.8051,16.781,16.797,81800.0
2009-09-17 12:10:00,20.9,20.9,20.86,20.88,85100.0,16.789,16.789,16.7569,16.7729,85100.0
2009-09-17 12:15:00,20.88,20.89,20.85,20.86,94500.0,16.7729,16.781,16.7488,16.7569,94500.0
2009-09-17 12:20:00,20.85,20.87,20.85,20.86,27500.0,16.7488,16.7649,16.7488,16.7569,27500.0
2009-09-17 12:25:00,20.86,20.88,20.85,20.87,21500.0,16.7569,16.7729,16.7488,16.7649,21500.0
2009-09-17 12:30:00,20.88,20.89,20.88,20.89,9200.0,16.7729,16.781,16.7729,16.781,9200.0
2009-09-17 12:35:00,20.89,20.89,20.86,20.87,20700.0,16.781,16.781,16.7569,16.7649,20700.0
2009-09-17 12:40:00,20.86,20.86,20.83,20.84,37900.0,16.7569,16.7569,16.7328,16.7408,37900.0
2009-09-17 12:45:00,20.83,20.83,20.78,20.79,64300.0,16.7328,16.7328,16.6926,16.7006,64300.0
2009-09-17 12:50:00,20.8,20.83,20.8,20.83,31600.0,16.7087,16.7328,16.7087,16.7328,31600.0
2009-09-17 12:55:00,20.83,20.83,20.8,20.8,11900.0,16.7328,16.7328,16.7087,16.7087,11900.0
2009-09-17 13:00:00,20.79,20.82,20.79,20.81,30700.0,16.7006,16.7247,16.7006,16.7167,30700.0
2009-09-17 13:05:00,20.81,20.82,20.81,20.82,46200.0,16.7167,16.7247,16.7167,16.7247,46200.0
2009-09-17 13:10:00,20.83,20.86,20.83,20.84,54800.0,16.7328,16.7569,16.7328,16.7408,54800.0
2009-09-17 13:15:00,20.83,20.83,20.82,20.82,27400.0,16.7328,16.7328,16.7247,16.7247,27400.0
2009-09-17 13:20:00,20.83,20.83,20.81,20.82,36600.0,16.7328,16.7328,16.7167,16.7247,36600.0
2009-09-17 13:25:00,20.81,20.82,20.78,20.8,18500.0,16.7167,16.7247,16.6926,16.7087,18500.0
2009-09-17 13:30:00,20.8,20.82,20.79,20.81,31300.0,16.7087,16.7247,16.7006,16.7167,31300.0
2009-09-17 13:35:00,20.82,20.82,20.8,20.81,22500.0,16.7247,16.7247,16.7087,16.7167,22500.0
2009-09-17 13:40:00,20.81,20.83,20.79,20.82,99900.0,16.7167,16.7328,16.7006,16.7247,99900.0
2009-09-17 13:45:00,20.81,20.83,20.81,20.83,11800.0,16.7167,16.7328,16.7167,16.7328,11800.0
2009-09-17 13:50:00,20.84,20.85,20.83,20.84,17600.0,16.7408,16.7488,16.7328,16.7408,17600.0
2009-09-17 13:55:00,20.85,20.87,20.84,20.86,26000.0,16.7488,16.7649,16.7408,16.7569,26000.0
2009-09-17 14:00:00,20.86,20.87,20.85,20.87,92800.0,16.7569,16.7649,16.7488,16.7649,92800.0
2009-09-17 14:05:00,20.87,20.87,20.85,20.85,13700.0,16.7649,16.7649,16.7488,16.7488,13700.0
2009-09-17 14:10:00,20.86,20.86,20.84,20.85,26400.0,16.7569,16.7569,16.7408,16.7488,26400.0
2009-09-17 14:15:00,20.85,20.86,20.83,20.84,26000.0,16.7488,16.7569,16.7328,16.7408,26000.0
2009-09-17 14:20:00,20.84,20.85,20.83,20.83,26300.0,16.7408,16.7488,16.7328,16.7328,26300.0
2009-09-17 14:25:00,20.84,20.85,20.83,20.84,53200.0,16.7408,16.7488,16.7328,16.7408,53200.0
2009-09-17 14:30:00,20.83,20.87,20.83,20.85,39500.0,16.7328,16.7649,16.7328,16.7488,39500.0
2009-09-17 14:35:00,20.85,20.86,20.84,20.85,38400.0,16.7488,16.7569,16.7408,16.7488,38400.0
2009-09-17 14:40:00,20.84,20.87,20.84,20.87,8200.0,16.7408,16.7649,16.7408,16.7649,8200.0
2009-09-17 14:45:00,20.87,20.88,20.86,20.88,63000.0,16.7649,16.7729,16.7569,16.7729,63000.0
2009-09-17 14:50:00,20.88,20.9,20.87,20.89,38800.0,16.7729,16.789,16.7649,16.781,38800.0
2009-09-17 14:55:00,20.89,20.89,20.87,20.88,19700.0,16.781,16.781,16.7649,16.7729,19700.0
2009-09-17 15:00:00,20.88,20.89,20.88,20.89,26000.0,16.7729,16.781,16.7729,16.781,26000.0
2009-09-17 15:05:00,20.88,20.89,20.87,20.87,34700.0,16.7729,16.781,16.7649,16.7649,34700.0
2009-09-17 15:10:00,20.88,20.89,20.87,20.88,36700.0,16.7729,16.781,16.7649,16.7729,36700.0
2009-09-17 15:15:00,20.88,20.89,20.86,20.88,40600.0,16.7729,16.781,16.7569,16.7729,40600.0
2009-09-17 15:20:00,20.87,20.92,20.87,20.91,101900.0,16.7649,16.8051,16.7649,16.797,101900.0
2009-09-17 15:25:00,20.91,20.91,20.89,20.9,26800.0,16.797,16.797,16.781,16.789,26800.0
2009-09-17 15:30:00,20.9,20.91,20.89,20.89,64900.0,16.789,16.797,16.781,16.781,64900.0
2009-09-17 15:35:00,20.88,20.9,20.88,20.9,27800.0,16.7729,16.789,16.7729,16.789,27800.0
2009-09-17 15:40:00,20.9,20.9,20.86,20.87,111000.0,16.789,16.789,16.7569,16.7649,111000.0
2009-09-17 15:45:00,20.87,20.87,20.85,20.86,138700.0,16.7649,16.7649,16.7488,16.7569,138700.0
2009-09-17 15:50:00,20.85,20.85,20.82,20.83,103900.0,16.7488,16.7488,16.7247,16.7328,103900.0
2009-09-17 15:55:00,20.83,20.87,20.82,20.87,351800.0,16.7328,16.7649,16.7247,16.7649,351800.0
2009-09-18 09:30:00,20.85,20.9,20.85,20.9,242900.0,16.8103,16.8506,16.8103,16.8506,242900.0
2009-09-18 09:35:00,20.89,20.93,20.89,20.89,174400.0,16.8426,16.8748,16.8426,16.8426,174400.0
2009-09-18 09:40:00,20.89,20.9,20.86,20.9,473800.0,16.8426,16.8506,16.8184,16.8506,473800.0
2009-09-18 09:45:00,20.9,20.92,20.88,20.88,158600.0,16.8506,16.8668,16.8345,16.8345,158600.0
2009-09-18 09:50:00,20.88,20.89,20.84,20.85,145500.0,16.8345,16.8426,16.8023,16.8103,145500.0
2009-09-18 09:55:00,20.85,20.86,20.82,20.85,143400.0,16.8103,16.8184,16.7861,16.8103,143400.0
2009-09-18 10:00:00,20.84,20.84,20.8,20.81,159100.0,16.8023,16.8023,16.77,16.7781,159100.0
2009-09-18 10:05:00,20.81,20.81,20.73,20.75,221500.0,16.7781,16.7781,16.7136,16.7297,221500.0
2009-09-18 10:10:00,20.74,20.76,20.73,20.75,241300.0,16.7216,16.7378,16.7136,16.7297,241300.0
2009-09-18 10:15:00,20.74,20.77,20.74,20.75,299600.0,16.7216,16.7458,16.7216,16.7297,299600.0
2009-09-18 10:20:00,20.75,20.78,20.75,20.78,41100.0,16.7297,16.7539,16.7297,16.7539,41100.0
2009-09-18 10:25:00,20.78,20.78,20.75,20.76,90900.0,16.7539,16.7539,16.7297,16.7378,90900.0
2009-09-18 10:30:00,20.76,20.81,20.75,20.81,145800.0,16.7378,16.7781,16.7297,16.7781,145800.0
2009-09-18 10:35:00,20.82,20.83,20.82,20.82,123400.0,16.7861,16.7942,16.7861,16.7861,123400.0
2009-09-18 10:40:00,20.82,20.83,20.82,20.82,77100.0,16.7861,16.7942,16.7861,16.7861,77100.0
2009-09-18 10:45:00,20.82,20.82,20.77,20.78,209900.0,16.7861,16.7861,16.7458,16.7539,209900.0
2009-09-18 10:50:00,20.78,20.8,20.76,20.79,76000.0,16.7539,16.77,16.7378,16.762,76000.0
2009-09-18 10:55:00,20.79,20.81,20.78,20.8,50800.0,16.762,16.7781,16.7539,16.77,50800.0
2009-09-18 11:00:00,20.81,20.81,20.78,20.79,66200.0,16.7781,16.7781,16.7539,16.762,66200.0
2009-09-18 11:05:00,20.79,20.8,20.78,20.79,29200.0,16.762,16.77,16.7539,16.762,29200.0
2009-09-18 11:10:00,20.79,20.81,20.78,20.81,28900.0,16.762,16.7781,16.7539,16.7781,28900.0
2009-09-18 11:15:00,20.81,20.82,20.79,20.82,39500.0,16.7781,16.7861,16.762,16.7861,39500.0
2009-09-18 11:20:00,20.81,20.84,20.81,20.83,96300.0,16.7781,16.8023,16.7781,16.7942,96300.0
2009-09-18 11:25:00,20.83,20.83,20.8,20.8,43700.0,16.7942,16.7942,16.77,16.77,43700.0
2009-09-18 11:30:00,20.81,20.81,20.79,20.79,36700.0,16.7781,16.7781,16.762,16.762,36700.0
2009-09-18 11:35:00,20.8,20.8,20.78,20.8,33600.0,16.77,16.77,16.7539,16.77,33600.0
2009-09-18 11:40:00,20.79,20.81,20.79,20.8,61700.0,16.762,16.7781,16.762,16.77,61700.0
2009-09-18 11:45:00,20.79,20.81,20.79,20.79,28700.0,16.762,16.7781,16.762,16.762,28700.0
2009-09-18 11:50:00,20.8,20.8,20.79,20.8,16200.0,16.77,16.77,16.762,16.77,16200.0
2009-09-18 11:55:00,20.8,20.81,20.77,20.78,71600.0,16.77,16.7781,16.7458,16.7539,71600.0
2009-09-18 12:00:00,20.77,20.77,20.75,20.76,70300.0,16.7458,16.7458,16.7297,16.7378,70300.0
2009-09-18 12:05:00,20.76,20.77,20.75,20.77,39200.0,16.7378,16.7458,16.7297,16.7458,39200.0
2009-09-18 12:10:00,20.77,20.79,20.76,20.78,38700.0,16.7458,16.762,16.7378,16.7539,38700.0
2009-09-18 12:15:00,20.78,20.8,20.77,20.8,60900.0,16.7539,16.77,16.7458,16.77,60900.0
2009-09-18 12:20:00,20.79,20.79,20.78,20.79,14500.0,16.762,16.762,16.7539,16.762,14500.0
2009-09-18 12:25:00,20.79,20.79,20.78,20.79,9600.0,16.762,16.762,16.7539,16.762,9600.0
2009-09-18 12:30:00,20.78,20.81,20.78,20.81,61500.0,16.7539,16.7781,16.7539,16.7781,61500.0
2009-09-18 12:35:00,20.81,20.81,20.8,20.81,23600.0,16.7781,16.7781,16.77,16.7781,23600.0
2009-09-18 12:40:00,20.81,20.83,20.81,20.82,35000.0,16.7781,16.7942,16.7781,16.7861,35000.0
2009-09-18 12:45:00,20.82,20.82,20.81,20.81,42800.0,16.7861,16.7861,16.7781,16.7781,42800.0
2009-09-18 12:50:00,20.81,20.81,20.8,20.81,63800.0,16.7781,16.7781,16.77,16.7781,63800.0
2009-09-18 12:55:00,20.82,20.84,20.81,20.84,58200.0,16.7861,16.8023,16.7781,16.8023,58200.0
2009-09-18 13:00:00,20.83,20.84,20.83,20.84,27900.0,16.7942,16.8023,16.7942,16.8023,27900.0
2009-09-18 13:05:00,20.84,20.85,20.84,20.85,5400.0,16.8023,16.8103,16.8023,16.8103,5400.0
2009-09-18 13:10:00,20.85,20.86,20.84,20.85,20400.0,16.8103,16.8184,16.8023,16.8103,20400.0
2009-09-18 13:15:00,20.85,20.86,20.84,20.84,36600.0,16.8103,16.8184,16.8023,16.8023,36600.0
2009-09-18 13:20:00,20.84,20.85,20.84,20.85,9400.0,16.8023,16.8103,16.8023,16.8103,9400.0
2009-09-18 13:25:00,20.85,20.86,20.85,20.86,6700.0,16.8103,16.8184,16.8103,16.8184,6700.0
2009-09-18 13:30:00,20.86,20.86,20.85,20.86,5500.0,16.8184,16.8184,16.8103,16.8184,5500.0
2009-09-18 13:35:00,20.86,20.86,20.85,20.85,9400.0,16.8184,16.8184,16.8103,16.8103,9400.0
2009-09-18 13:40:00,20.86,20.86,20.85,20.86,18700.0,16.8184,16.8184,16.8103,16.8184,18700.0
2009-09-18 13:45:00,20.86,20.89,20.85,20.89,25900.0,16.8184,16.8426,16.8103,16.8426,25900.0
2009-09-18 13:50:00,20.89,20.89,20.88,20.88,29500.0,16.8426,16.8426,16.8345,16.8345,29500.0
2009-09-18 13:55:00,20.89,20.89,20.87,20.88,17700.0,16.8426,16.8426,16.8265,16.8345,17700.0
2009-09-18 14:00:00,20.88,20.88,20.87,20.88,13500.0,16.8345,16.8345,16.8265,16.8345,13500.0
2009-09-18 14:05:00,20.88,20.89,20.87,20.89,31100.0,16.8345,16.8426,16.8265,16.8426,31100.0
2009-09-18 14:10:00,20.89,20.9,20.89,20.9,32100.0,16.8426,16.8506,16.8426,16.8506,32100.0
2009-09-18 14:15:00,20.9,20.9,20.89,20.89,27400.0,16.8506,16.8506,16.8426,16.8426,27400.0
2009-09-18 14:20:00,20.89,20.9,20.89,20.9,15000.0,16.8426,16.8506,16.8426,16.8506,15000.0
2009-09-18 14:25:00,20.9,20.9,20.87,20.87,27500.0,16.8506,16.8506,16.8265,16.8265,27500.0
2009-09-18 14:30:00,20.87,20.87,20.85,20.86,38300.0,16.8265,16.8265,16.8103,16.8184,38300.0
2009-09-18 14:35:00,20.86,20.87,20.85,20.87,31400.0,16.8184,16.8265,16.8103,16.8265,31400.0
2009-09-18 14:40:00,20.87,20.87,20.86,20.86,30300.0,16.8265,16.8265,16.8184,16.8184,30300.0
2009-09-18 14:45:00,20.87,20.88,20.86,20.88,53500.0,16.8265,16.8345,16.8184,16.8345,53500.0
2009-09-18 14:50:00,20.88,20.89,20.87,20.87,40300.0,16.8345,16.8426,16.8265,16.8265,40300.0
2009-09-18 14:55:00,20.87,20.88,20.86,20.87,49400.0,16.8265,16.8345,16.8184,16.8265,49400.0
2009-09-18 15:00:00,20.86,20.88,20.86,20.88,75300.0,16.8184,16.8345,16.8184,16.8345,75300.0
2009-09-18 15:05:00,20.88,20.89,20.88,20.89,27200.0,16.8345,16.8426,16.8345,16.8426,27200.0
2009-09-18 15:10:00,20.88,20.9,20.88,20.89,119500.0,16.8345,16.8506,16.8345,16.8426,119500.0
2009-09-18 15:15:00,20.89,20.89,20.88,20.89,15400.0,16.8426,16.8426,16.8345,16.8426,15400.0
2009-09-18 15:20:00,20.88,20.9,20.88,20.9,39000.0,16.8345,16.8506,16.8345,16.8506,39000.0
2009-09-18 15:25:00,20.9,20.91,20.9,20.91,129500.0,16.8506,16.8587,16.8506,16.8587,129500.0
2009-09-18 15:30:00,20.91,20.91,20.89,20.9,67500.0,16.8587,16.8587,16.8426,16.8506,67500.0
2009-09-18 15:35:00,20.89,20.9,20.88,20.88,92600.0,16.8426,16.8506,16.8345,16.8345,92600.0
2009-09-18 15:40:00,20.88,20.9,20.87,20.88,201800.0,16.8345,16.8506,16.8265,16.8345,201800.0
2009-09-18 15:45:00,20.89,20.89,20.87,20.88,87600.0,16.8426,16.8426,16.8265,16.8345,87600.0
2009-09-18 15:50:00,20.88,20.89,20.85,20.85,183600.0,16.8345,16.8426,16.8103,16.8103,183600.0
2009-09-18 15:55:00,20.85,20.87,20.84,20.87,660000.0,16.8103,16.8265,16.8023,16.8265,660000.0
2009-09-21 09:30:00,20.75,20.75,20.68,20.7,180100.0,16.7297,16.7297,16.6733,16.6894,180100.0
2009-09-21 09:35:00,20.71,20.74,20.69,20.7,130800.0,16.6975,16.7216,16.6813,16.6894,130800.0
2009-09-21 09:40:00,20.71,20.78,20.71,20.77,146600.0,16.6975,16.7539,16.6975,16.7458,146600.0
2009-09-21 09:45:00,20.78,20.79,20.75,20.76,121000.0,16.7539,16.762,16.7297,16.7378,121000.0
2009-09-21 09:50:00,20.77,20.77,20.73,20.74,124000.0,16.7458,16.7458,16.7136,16.7216,124000.0
2009-09-21 09:55:00,20.74,20.74,20.69,20.7,303900.0,16.7216,16.7216,16.6813,16.6894,303900.0
2009-09-21 10:00:00,20.69,20.72,20.67,20.71,144700.0,16.6813,16.7055,16.6652,16.6975,144700.0
2009-09-21 10:05:00,20.7,20.73,20.7,20.7,107800.0,16.6894,16.7136,16.6894,16.6894,107800.0
2009-09-21 10:10:00,20.7,20.71,20.68,20.71,156100.0,16.6894,16.6975,16.6733,16.6975,156100.0
2009-09-21 10:15:00,20.71,20.73,20.69,20.7,145100.0,16.6975,16.7136,16.6813,16.6894,145100.0
2009-09-21 10:20:00,20.7,20.76,20.7,20.76,121200.0,16.6894,16.7378,16.6894,16.7378,121200.0
2009-09-21 10:25:00,20.75,20.76,20.74,20.75,94900.0,16.7297,16.7378,16.7216,16.7297,94900.0
2009-09-21 10:30:00,20.74,20.76,20.72,20.72,92400.0,16.7216,16.7378,16.7055,16.7055,92400.0
2009-09-21 10:35:00,20.73,20.73,20.71,20.72,187500.0,16.7136,16.7136,16.6975,16.7055,187500.0
2009-09-21 10:40:00,20.72,20.75,20.72,20.73,125300.0,16.7055,16.7297,16.7055,16.7136,125300.0
2009-09-21 10:45:00,20.73,20.76,20.72,20.75,140300.0,16.7136,16.7378,16.7055,16.7297,140300.0
2009-09-21 10:50:00,20.76,20.78,20.75,20.76,130100.0,16.7378,16.7539,16.7297,16.7378,130100.0
2009-09-21 10:55:00,20.77,20.78,20.75,20.78,113000.0,16.7458,16.7539,16.7297,16.7539,113000.0
2009-09-21 11:00:00,20.77,20.79,20.77,20.78,45500.0,16.7458,16.762,16.7458,16.7539,45500.0
2009-09-21 11:05:00,20.78,20.85,20.78,20.85,42500.0,16.7539,16.8103,16.7539,16.8103,42500.0
2009-09-21 11:10:00,20.84,20.85,20.83,20.83,22500.0,16.8023,16.8103,16.7942,16.7942,22500.0
2009-09-21 11:15:00,20.84,20.87,20.83,20.85,53500.0,16.8023,16.8265,16.7942,16.8103,53500.0
2009-09-21 11:20:00,20.84,20.86,20.84,20.85,36900.0,16.8023,16.8184,16.8023,16.8103,36900.0
2009-09-21 11:25:00,20.85,20.87,20.84,20.85,38100.0,16.8103,16.8265,16.8023,16.8103,38100.0
2009-09-21 11:30:00,20.85,20.88,20.84,20.86,40600.0,16.8103,16.8345,16.8023,16.8184,40600.0
2009-09-21 11:35:00,20.87,20.89,20.86,20.88,21700.0,16.8265,16.8426,16.8184,16.8345,21700.0
2009-09-21 11:40:00,20.89,20.89,20.86,20.87,14400.0,16.8426,16.8426,16.8184,16.8265,14400.0
2009-09-21 11:45:00,20.86,20.88,20.86,20.86,63100.0,16.8184,16.8345,16.8184,16.8184,63100.0
2009-09-21 11:50:00,20.87,20.87,20.85,20.86,24500.0,16.8265,16.8265,16.8103,16.8184,24500.0
2009-09-21 11:55:00,20.87,20.88,20.87,20.88,40400.0,16.8265,16.8345,16.8265,16.8345,40400.0
2009-09-21 12:00:00,20.88,20.89,20.87,20.89,16300.0,16.8345,16.8426,16.8265,16.8426,16300.0
2009-09-21 12:05:00,20.89,20.89,20.87,20.88,17000.0,16.8426,16.8426,16.8265,16.8345,17000.0
2009-09-21 12:10:00,20.88,20.88,20.86,20.86,17600.0,16.8345,16.8345,16.8184,16.8184,17600.0
2009-09-21 12:15:00,20.87,20.87,20.84,20.84,27600.0,16.8265,16.8265,16.8023,16.8023,27600.0
2009-09-21 12:20:00,20.83,20.86,20.83,20.84,37400.0,16.7942,16.8184,16.7942,16.8023,37400.0
2009-09-21 12:25:00,20.85,20.87,20.84,20.86,16700.0,16.8103,16.8265,16.8023,16.8184,16700.0
2009-09-21 12:30:00,20.86,20.86,20.85,20.86,2600.0,16.8184,16.8184,16.8103,16.8184,2600.0
2009-09-21 12:35:00,20.86,20.86,20.85,20.86,19300.0,16.8184,16.8184,16.8103,16.8184,19300.0
2009-09-21 12:40:00,20.87,20.88,20.86,20.86,31900.0,16.8265,16.8345,16.8184,16.8184,31900.0
2009-09-21 12:45:00,20.86,20.87,20.85,20.85,47400.0,16.8184,16.8265,16.8103,16.8103,47400.0
2009-09-21 12:50:00,20.84,20.85,20.83,20.85,40300.0,16.8023,16.8103,16.7942,16.8103,40300.0
2009-09-21 12:55:00,20.85,20.85,20.83,20.84,39000.0,16.8103,16.8103,16.7942,16.8023,39000.0
2009-09-21 13:00:00,20.83,20.84,20.83,20.83,10400.0,16.7942,16.8023,16.7942,16.7942,10400.0
2009-09-21 13:05:00,20.83,20.83,20.81,20.81,67100.0,16.7942,16.7942,16.7781,16.7781,67100.0
2009-09-21 13:10:00,20.82,20.82,20.8,20.8,18100.0,16.7861,16.7861,16.77,16.77,18100.0
2009-09-21 13:15:00,20.81,20.81,20.8,20.8,19100.0,16.7781,16.7781,16.77,16.77,19100.0
2009-09-21 13:20:00,20.8,20.82,20.8,20.82,34100.0,16.77,16.7861,16.77,16.7861,34100.0
2009-09-21 13:25:00,20.82,20.82,20.81,20.82,28800.0,16.7861,16.7861,16.7781,16.7861,28800.0
2009-09-21 13:30:00,20.82,20.83,20.82,20.82,12200.0,16.7861,16.7942,16.7861,16.7861,12200.0
2009-09-21 13:35:00,20.83,20.83,20.82,20.82,50200.0,16.7942,16.7942,16.7861,16.7861,50200.0
2009-09-21 13:40:00,20.82,20.83,20.82,20.82,8900.0,16.7861,16.7942,16.7861,16.7861,8900.0
2009-09-21 13:45:00,20.83,20.83,20.82,20.82,18100.0,16.7942,16.7942,16.7861,16.7861,18100.0
2009-09-21 13:50:00,20.83,20.83,20.82,20.82,10800.0,16.7942,16.7942,16.7861,16.7861,10800.0
2009-09-21 13:55:00,20.83,20.84,20.82,20.82,54000.0,16.7942,16.8023,16.7861,16.7861,54000.0
2009-09-21 14:00:00,20.83,20.85,20.82,20.85,51400.0,16.7942,16.8103,16.7861,16.8103,51400.0
2009-09-21 14:05:00,20.84,20.85,20.82,20.82,25400.0,16.8023,16.8103,16.7861,16.7861,25400.0
2009-09-21 14:10:00,20.81,20.81,20.79,20.81,26000.0,16.7781,16.7781,16.762,16.7781,26000.0
2009-09-21 14:15:00,20.81,20.81,20.8,20.81,31600.0,16.7781,16.7781,16.77,16.7781,31600.0
2009-09-21 14:20:00,20.81,20.82,20.81,20.82,119400.0,16.7781,16.7861,16.7781,16.7861,119400.0
2009-09-21 14:25:00,20.82,20.82,20.8,20.81,72700.0,16.7861,16.7861,16.77,16.7781,72700.0
2009-09-21 14:30:00,20.81,20.83,20.81,20.82,89700.0,16.7781,16.7942,16.7781,16.7861,89700.0
2009-09-21 14:35:00,20.82,20.83,20.81,20.81,23400.0,16.7861,16.7942,16.7781,16.7781,23400.0
2009-09-21 14:40:00,20.82,20.83,20.81,20.82,53700.0,16.7861,16.7942,16.7781,16.7861,53700.0
2009-09-21 14:45:00,20.82,20.85,20.82,20.85,43700.0,16.7861,16.8103,16.7861,16.8103,43700.0
2009-09-21 14:50:00,20.84,20.85,20.83,20.84,28200.0,16.8023,16.8103,16.7942,16.8023,28200.0
2009-09-21 14:55:00,20.84,20.85,20.82,20.83,26800.0,16.8023,16.8103,16.7861,16.7942,26800.0
2009-09-21 15:00:00,20.83,20.84,20.82,20.82,29600.0,16.7942,16.8023,16.7861,16.7861,29600.0
2009-09-21 15:05:00,20.83,20.84,20.82,20.83,48000.0,16.7942,16.8023,16.7861,16.7942,48000.0
2009-09-21 15:10:00,20.84,20.84,20.83,20.83,23500.0,16.8023,16.8023,16.7942,16.7942,23500.0
2009-09-21 15:15:00,20.84,20.88,20.83,20.88,459000.0,16.8023,16.8345,16.7942,16.8345,459000.0
2009-09-21 15:20:00,20.87,20.88,20.86,20.86,39100.0,16.8265,16.8345,16.8184,16.8184,39100.0
2009-09-21 15:25:00,20.85,20.86,20.85,20.86,145100.0,16.8103,16.8184,16.8103,16.8184,145100.0
2009-09-21 15:30:00,20.85,20.85,20.81,20.81,106100.0,16.8103,16.8103,16.7781,16.7781,106100.0
2009-09-21 15:35:00,20.81,20.84,20.81,20.83,67000.0,16.7781,16.8023,16.7781,16.7942,67000.0
2009-09-21 15:40:00,20.82,20.84,20.82,20.84,24800.0,16.7861,16.8023,16.7861,16.8023,24800.0
2009-09-21 15:45:00,20.84,20.84,20.81,20.81,121200.0,16.8023,16.8023,16.7781,16.7781,121200.0
2009-09-21 15:50:00,20.8,20.82,20.79,20.82,102300.0,16.77,16.7861,16.762,16.7861,102300.0
2009-09-21 15:55:00,20.81,20.84,20.81,20.82,520200.0,16.7781,16.8023,16.7781,16.7861,520200.0
2009-09-22 09:30:00,20.96,20.97,20.88,20.88,110800.0,16.899,16.9071,16.8345,16.8345,110800.0
2009-09-22 09:35:00,20.89,20.89,20.87,20.87,81100.0,16.8426,16.8426,16.8265,16.8265,81100.0
2009-09-22 09:40:00,20.87,20.89,20.86,20.87,100400.0,16.8265,16.8426,16.8184,16.8265,100400.0
2009-09-22 09:45:00,20.86,20.86,20.81,20.81,47100.0,16.8184,16.8184,16.7781,16.7781,47100.0
2009-09-22 09:50:00,20.82,20.86,20.81,20.86,106400.0,16.7861,16.8184,16.7781,16.8184,106400.0
2009-09-22 09:55:00,20.87,20.87,20.82,20.82,194300.0,16.8265,16.8265,16.7861,16.7861,194300.0
2009-09-22 10:00:00,20.83,20.83,20.79,20.81,160400.0,16.7942,16.7942,16.762,16.7781,160400.0
2009-09-22 10:05:00,20.81,20.84,20.8,20.84,122500.0,16.7781,16.8023,16.77,16.8023,122500.0
2009-09-22 10:10:00,20.84,20.87,20.84,20.87,62600.0,16.8023,16.8265,16.8023,16.8265,62600.0
2009-09-22 10:15:00,20.87,20.89,20.87,20.88,82800.0,16.8265,16.8426,16.8265,16.8345,82800.0
2009-09-22 10:20:00,20.88,20.88,20.86,20.88,44000.0,16.8345,16.8345,16.8184,16.8345,44000.0
2009-09-22 10:25:00,20.88,20.89,20.85,20.86,80100.0,16.8345,16.8426,16.8103,16.8184,80100.0
2009-09-22 10:30:00,20.85,20.86,20.8,20.81,118400.0,16.8103,16.8184,16.77,16.7781,118400.0
2009-09-22 10:35:00,20.81,20.82,20.8,20.82,63100.0,16.7781,16.7861,16.77,16.7861,63100.0
2009-09-22 10:40:00,20.82,20.85,20.82,20.85,63400.0,16.7861,16.8103,16.7861,16.8103,63400.0
2009-09-22 10:45:00,20.85,20.86,20.83,20.83,69400.0,16.8103,16.8184,16.7942,16.7942,69400.0
2009-09-22 10:50:00,20.83,20.85,20.82,20.84,44900.0,16.7942,16.8103,16.7861,16.8023,44900.0
2009-09-22 10:55:00,20.84,20.86,20.83,20.83,60400.0,16.8023,16.8184,16.7942,16.7942,60400.0
2009-09-22 11:00:00,20.83,20.86,20.83,20.85,52000.0,16.7942,16.8184,16.7942,16.8103,52000.0
2009-09-22 11:05:00,20.85,20.87,20.85,20.86,50300.0,16.8103,16.8265,16.8103,16.8184,50300.0
2009-09-22 11:10:00,20.87,20.89,20.86,20.88,75600.0,16.8265,16.8426,16.8184,16.8345,75600.0
2009-09-22 11:15:00,20.88,20.89,20.87,20.89,59700.0,16.8345,16.8426,16.8265,16.8426,59700.0
2009-09-22 11:20:00,20.88,20.89,20.87,20.88,137400.0,16.8345,16.8426,16.8265,16.8345,137400.0
2009-09-22 11:25:00,20.88,20.89,20.87,20.88,39100.0,16.8345,16.8426,16.8265,16.8345,39100.0
2009-09-22 11:30:00,20.87,20.89,20.87,20.88,25100.0,16.8265,16.8426,16.8265,16.8345,25100.0
2009-09-22 11:35:00,20.88,20.88,20.85,20.86,82200.0,16.8345,16.8345,16.8103,16.8184,82200.0
2009-09-22 11:40:00,20.87,20.88,20.86,20.87,15600.0,16.8265,16.8345,16.8184,16.8265,15600.0
2009-09-22 11:45:00,20.88,20.88,20.86,20.86,93400.0,16.8345,16.8345,16.8184,16.8184,93400.0
2009-09-22 11:50:00,20.86,20.88,20.86,20.88,30000.0,16.8184,16.8345,16.8184,16.8345,30000.0
2009-09-22 11:55:00,20.87,20.89,20.87,20.89,27800.0,16.8265,16.8426,16.8265,16.8426,27800.0
2009-09-22 12:00:00,20.9,20.92,20.9,20.92,58300.0,16.8506,16.8668,16.8506,16.8668,58300.0
2009-09-22 12:05:00,20.92,20.92,20.91,20.92,12100.0,16.8668,16.8668,16.8587,16.8668,12100.0
2009-09-22 12:10:00,20.91,20.92,20.91,20.91,34000.0,16.8587,16.8668,16.8587,16.8587,34000.0
2009-09-22 12:15:00,20.91,20.92,20.9,20.9,32400.0,16.8587,16.8668,16.8506,16.8506,32400.0
2009-09-22 12:20:00,20.9,20.92,20.89,20.9,58700.0,16.8506,16.8668,16.8426,16.8506,58700.0
2009-09-22 12:25:00,20.91,20.92,20.9,20.91,34900.0,16.8587,16.8668,16.8506,16.8587,34900.0
2009-09-22 12:30:00,20.91,20.93,20.91,20.92,14000.0,16.8587,16.8748,16.8587,16.8668,14000.0
2009-09-22 12:35:00,20.92,20.92,20.9,20.9,321400.0,16.8668,16.8668,16.8506,16.8506,321400.0
2009-09-22 12:40:00,20.9,20.9,20.88,20.88,19700.0,16.8506,16.8506,16.8345,16.8345,19700.0
2009-09-22 12:45:00,20.88,20.89,20.88,20.88,3500.0,16.8345,16.8426,16.8345,16.8345,3500.0
2009-09-22 12:50:00,20.88,20.9,20.88,20.89,398900.0,16.8345,16.8506,16.8345,16.8426,398900.0
2009-09-22 12:55:00,20.89,20.9,20.89,20.9,10100.0,16.8426,16.8506,16.8426,16.8506,10100.0
2009-09-22 13:00:00,20.89,20.91,20.89,20.91,5600.0,16.8426,16.8587,16.8426,16.8587,5600.0
2009-09-22 13:05:00,20.9,20.91,20.9,20.9,26500.0,16.8506,16.8587,16.8506,16.8506,26500.0
2009-09-22 13:10:00,20.91,20.92,20.87,20.88,88900.0,16.8587,16.8668,16.8265,16.8345,88900.0
2009-09-22 13:15:00,20.88,20.9,20.88,20.89,58000.0,16.8345,16.8506,16.8345,16.8426,58000.0
2009-09-22 13:20:00,20.9,20.9,20.86,20.87,66900.0,16.8506,16.8506,16.8184,16.8265,66900.0
2009-09-22 13:25:00,20.87,20.88,20.87,20.88,9000.0,16.8265,16.8345,16.8265,16.8345,9000.0
2009-09-22 13:30:00,20.88,20.88,20.87,20.87,11400.0,16.8345,16.8345,16.8265,16.8265,11400.0
2009-09-22 13:35:00,20.87,20.88,20.85,20.86,97700.0,16.8265,16.8345,16.8103,16.8184,97700.0
2009-09-22 13:40:00,20.86,20.87,20.85,20.87,23900.0,16.8184,16.8265,16.8103,16.8265,23900.0
2009-09-22 13:45:00,20.86,20.88,20.86,20.88,33300.0,16.8184,16.8345,16.8184,16.8345,33300.0
2009-09-22 13:50:00,20.88,20.89,20.88,20.88,15700.0,16.8345,16.8426,16.8345,16.8345,15700.0
2009-09-22 13:55:00,20.88,20.89,20.87,20.88,28900.0,16.8345,16.8426,16.8265,16.8345,28900.0
2009-09-22 14:00:00,20.88,20.9,20.88,20.9,5600.0,16.8345,16.8506,16.8345,16.8506,5600.0
2009-09-22 14:05:00,20.9,20.9,20.89,20.9,23900.0,16.8506,16.8506,16.8426,16.8506,23900.0
2009-09-22 14:10:00,20.9,20.9,20.88,20.88,8100.0,16.8506,16.8506,16.8345,16.8345,8100.0
2009-09-22 14:15:00,20.88,20.89,20.87,20.88,4100.0,16.8345,16.8426,16.8265,16.8345,4100.0
2009-09-22 14:20:00,20.87,20.89,20.86,20.89,17200.0,16.8265,16.8426,16.8184,16.8426,17200.0
2009-09-22 14:25:00,20.89,20.9,20.88,20.89,29400.0,16.8426,16.8506,16.8345,16.8426,29400.0
2009-09-22 14:30:00,20.89,20.9,20.87,20.87,53000.0,16.8426,16.8506,16.8265,16.8265,53000.0
2009-09-22 14:35:00,20.87,20.88,20.87,20.87,18900.0,16.8265,16.8345,16.8265,16.8265,18900.0
2009-09-22 14:40:00,20.88,20.9,20.88,20.89,49400.0,16.8345,16.8506,16.8345,16.8426,49400.0
2009-09-22 14:45:00,20.9,20.9,20.89,20.9,12100.0,16.8506,16.8506,16.8426,16.8506,12100.0
2009-09-22 14:50:00,20.89,20.91,20.89,20.9,24100.0,16.8426,16.8587,16.8426,16.8506,24100.0
2009-09-22 14:55:00,20.9,20.91,20.89,20.91,68800.0,16.8506,16.8587,16.8426,16.8587,68800.0
2009-09-22 15:00:00,20.9,20.91,20.88,20.89,53700.0,16.8506,16.8587,16.8345,16.8426,53700.0
2009-09-22 15:05:00,20.89,20.9,20.88,20.89,20600.0,16.8426,16.8506,16.8345,16.8426,20600.0
2009-09-22 15:10:00,20.9,20.9,20.87,20.88,54500.0,16.8506,16.8506,16.8265,16.8345,54500.0
2009-09-22 15:15:00,20.87,20.9,20.87,20.89,38300.0,16.8265,16.8506,16.8265,16.8426,38300.0
2009-09-22 15:20:00,20.9,20.91,20.89,20.91,54900.0,16.8506,16.8587,16.8426,16.8587,54900.0
2009-09-22 15:25:00,20.91,20.92,20.9,20.9,47100.0,16.8587,16.8668,16.8506,16.8506,47100.0
2009-09-22 15:30:00,20.91,20.92,20.89,20.89,15300.0,16.8587,16.8668,16.8426,16.8426,15300.0
2009-09-22 15:35:00,20.89,20.9,20.89,20.9,11000.0,16.8426,16.8506,16.8426,16.8506,11000.0
2009-09-22 15:40:00,20.89,20.92,20.89,20.9,99600.0,16.8426,16.8668,16.8426,16.8506,99600.0
2009-09-22 15:45:00,20.89,20.9,20.89,20.9,32800.0,16.8426,16.8506,16.8426,16.8506,32800.0
2009-09-22 15:50:00,20.89,20.9,20.86,20.87,29200.0,16.8426,16.8506,16.8184,16.8265,29200.0
2009-09-22 15:55:00,20.86,20.9,20.85,20.87,668000.0,16.8184,16.8506,16.8103,16.8265,668000.0
2009-09-23 09:30:00,21.0,21.0,20.95,20.97,361500.0,16.9313,16.9313,16.891,16.9071,361500.0
2009-09-23 09:35:00,20.97,21.01,20.96,21.01,142000.0,16.9071,16.9393,16.899,16.9393,142000.0
2009-09-23 09:40:00,21.0,21.0,20.98,20.99,154200.0,16.9313,16.9313,16.9151,16.9232,154200.0
2009-09-23 09:45:00,20.99,21.0,20.96,20.99,316700.0,16.9232,16.9313,16.899,16.9232,316700.0
2009-09-23 09:50:00,20.99,21.0,20.96,20.96,92900.0,16.9232,16.9313,16.899,16.899,92900.0
2009-09-23 09:55:00,20.96,20.96,20.93,20.94,77700.0,16.899,16.899,16.8748,16.8829,77700.0
2009-09-23 10:00:00,20.94,20.95,20.92,20.95,50300.0,16.8829,16.891,16.8668,16.891,50300.0
2009-09-23 10:05:00,20.95,20.96,20.94,20.95,18400.0,16.891,16.899,16.8829,16.891,18400.0
2009-09-23 10:10:00,20.95,20.96,20.95,20.95,31100.0,16.891,16.899,16.891,16.891,31100.0
2009-09-23 10:15:00,20.96,21.0,20.95,21.0,19800.0,16.899,16.9313,16.891,16.9313,19800.0
2009-09-23 10:20:00,21.0,21.0,20.98,20.99,24600.0,16.9313,16.9313,16.9151,16.9232,24600.0
2009-09-23 10:25:00,21.0,21.0,20.98,20.98,74700.0,16.9313,16.9313,16.9151,16.9151,74700.0
2009-09-23 10:30:00,20.98,21.01,20.96,21.0,98000.0,16.9151,16.9393,16.899,16.9313,98000.0
2009-09-23 10:35:00,21.0,21.0,20.94,20.94,202300.0,16.9313,16.9313,16.8829,16.8829,202300.0
2009-09-23 10:40:00,20.94,20.94,20.92,20.93,30100.0,16.8829,16.8829,16.8668,16.8748,30100.0
2009-09-23 10:45:00,20.94,20.95,20.93,20.94,69600.0,16.8829,16.891,16.8748,16.8829,69600.0
2009-09-23 10:50:00,20.94,20.96,20.94,20.96,27400.0,16.8829,16.899,16.8829,16.899,27400.0
2009-09-23 10:55:00,20.96,20.96,20.95,20.96,74600.0,16.899,16.899,16.891,16.899,74600.0
2009-09-23 11:00:00,20.96,20.97,20.94,20.96,43600.0,16.899,16.9071,16.8829,16.899,43600.0
2009-09-23 11:05:00,20.95,20.95,20.94,20.95,23100.0,16.891,16.891,16.8829,16.891,23100.0
2009-09-23 11:10:00,20.95,20.95,20.93,20.93,15100.0,16.891,16.891,16.8748,16.8748,15100.0
2009-09-23 11:15:00,20.94,20.95,20.93,20.95,35600.0,16.8829,16.891,16.8748,16.891,35600.0
2009-09-23 11:20:00,20.95,20.98,20.94,20.98,47900.0,16.891,16.9151,16.8829,16.9151,47900.0
2009-09-23 11:25:00,20.97,20.99,20.97,20.98,16400.0,16.9071,16.9232,16.9071,16.9151,16400.0
2009-09-23 11:30:00,20.98,21.0,20.98,20.99,13200.0,16.9151,16.9313,16.9151,16.9232,13200.0
2009-09-23 11:35:00,21.0,21.0,20.99,21.0,30100.0,16.9313,16.9313,16.9232,16.9313,30100.0
2009-09-23 11:40:00,20.99,21.02,20.98,21.01,128700.0,16.9232,16.9474,16.9151,16.9393,128700.0
2009-09-23 11:45:00,21.02,21.02,21.0,21.0,90200.0,16.9474,16.9474,16.9313,16.9313,90200.0
2009-09-23 11:50:00,21.01,21.01,21.0,21.01,54600.0,16.9393,16.9393,16.9313,16.9393,54600.0
2009-09-23 11:55:00,21.01,21.03,21.01,21.03,108700.0,16.9393,16.9555,16.9393,16.9555,108700.0
2009-09-23 12:00:00,21.03,21.06,21.03,21.06,60600.0,16.9555,16.9796,16.9555,16.9796,60600.0
2009-09-23 12:05:00,21.05,21.06,21.04,21.05,91600.0,16.9716,16.9796,16.9635,16.9716,91600.0
2009-09-23 12:10:00,21.04,21.05,21.03,21.04,9800.0,16.9635,16.9716,16.9555,16.9635,9800.0
2009-09-23 12:15:00,21.04,21.04,21.03,21.03,33800.0,16.9635,16.9635,16.9555,16.9555,33800.0
2009-09-23 12:20:00,21.04,21.05,21.04,21.04,10200.0,16.9635,16.9716,16.9635,16.9635,10200.0
2009-09-23 12:25:00,21.04,21.05,21.04,21.05,27400.0,16.9635,16.9716,16.9635,16.9716,27400.0
2009-09-23 12:30:00,21.05,21.06,21.05,21.05,27300.0,16.9716,16.9796,16.9716,16.9716,27300.0
2009-09-23 12:35:00,21.04,21.04,21.02,21.03,14000.0,16.9635,16.9635,16.9474,16.9555,14000.0
2009-09-23 12:40:00,21.03,21.04,21.02,21.03,20500.0,16.9555,16.9635,16.9474,16.9555,20500.0
2009-09-23 12:45:00,21.03,21.05,21.03,21.05,15500.0,16.9555,16.9716,16.9555,16.9716,15500.0
2009-09-23 12:50:00,21.06,21.06,21.04,21.05,16000.0,16.9796,16.9796,16.9635,16.9716,16000.0
2009-09-23 12:55:00,21.05,21.06,21.05,21.06,62100.0,16.9716,16.9796,16.9716,16.9796,62100.0
2009-09-23 13:00:00,21.05,21.06,21.05,21.06,26000.0,16.9716,16.9796,16.9716,16.9796,26000.0
2009-09-23 13:05:00,21.06,21.06,21.05,21.06,10600.0,16.9796,16.9796,16.9716,16.9796,10600.0
2009-09-23 13:10:00,21.06,21.06,21.05,21.06,6600.0,16.9796,16.9796,16.9716,16.9796,6600.0
2009-09-23 13:15:00,21.06,21.07,21.05,21.07,14700.0,16.9796,16.9877,16.9716,16.9877,14700.0
2009-09-23 13:20:00,21.07,21.08,21.05,21.06,8700.0,16.9877,16.9958,16.9716,16.9796,8700.0
2009-09-23 13:25:00,21.05,21.06,21.05,21.06,34900.0,16.9716,16.9796,16.9716,16.9796,34900.0
2009-09-23 13:30:00,21.05,21.08,21.05,21.05,122400.0,16.9716,16.9958,16.9716,16.9716,122400.0
2009-09-23 13:35:00,21.05,21.08,21.05,21.08,133700.0,16.9716,16.9958,16.9716,16.9958,133700.0
2009-09-23 13:40:00,21.07,21.09,21.07,21.09,47200.0,16.9877,17.0038,16.9877,17.0038,47200.0
2009-09-23 13:45:00,21.09,21.11,21.09,21.11,38300.0,17.0038,17.02,17.0038,17.02,38300.0
2009-09-23 13:50:00,21.1,21.11,21.09,21.1,91500.0,17.0119,17.02,17.0038,17.0119,91500.0
2009-09-23 13:55:00,21.1,21.11,21.1,21.11,96700.0,17.0119,17.02,17.0119,17.02,96700.0
2009-09-23 14:00:00,21.1,21.11,21.1,21.11,20800.0,17.0119,17.02,17.0119,17.02,20800.0
2009-09-23 14:05:00,21.1,21.11,21.1,21.1,6800.0,17.0119,17.02,17.0119,17.0119,6800.0
2009-09-23 14:10:00,21.1,21.1,21.08,21.1,13400.0,17.0119,17.0119,16.9958,17.0119,13400.0
2009-09-23 14:15:00,21.1,21.17,21.09,21.17,86400.0,17.0119,17.0683,17.0038,17.0683,86400.0
2009-09-23 14:20:00,21.17,21.19,21.11,21.13,130800.0,17.0683,17.0845,17.02,17.0361,130800.0
2009-09-23 14:25:00,21.13,21.17,21.12,21.17,85800.0,17.0361,17.0683,17.028,17.0683,85800.0
2009-09-23 14:30:00,21.18,21.22,21.16,21.21,286900.0,17.0764,17.1086,17.0603,17.1006,286900.0
2009-09-23 14:35:00,21.21,21.24,21.21,21.21,108700.0,17.1006,17.1248,17.1006,17.1006,108700.0
2009-09-23 14:40:00,21.21,21.22,21.18,21.18,136700.0,17.1006,17.1086,17.0764,17.0764,136700.0
2009-09-23 14:45:00,21.19,21.2,21.17,21.19,137900.0,17.0845,17.0925,17.0683,17.0845,137900.0
2009-09-23 14:50:00,21.19,21.2,21.18,21.2,10000.0,17.0845,17.0925,17.0764,17.0925,10000.0
2009-09-23 14:55:00,21.2,21.2,21.1,21.12,102100.0,17.0925,17.0925,17.0119,17.028,102100.0
2009-09-23 15:00:00,21.12,21.14,21.11,21.14,50400.0,17.028,17.0441,17.02,17.0441,50400.0
2009-09-23 15:05:00,21.14,21.16,21.12,21.15,38700.0,17.0441,17.0603,17.028,17.0522,38700.0
2009-09-23 15:10:00,21.14,21.14,21.08,21.09,78700.0,17.0441,17.0441,16.9958,17.0038,78700.0
2009-09-23 15:15:00,21.09,21.1,21.04,21.08,83100.0,17.0038,17.0119,16.9635,16.9958,83100.0
2009-09-23 15:20:00,21.08,21.08,21.02,21.05,105500.0,16.9958,16.9958,16.9474,16.9716,105500.0
2009-09-23 15:25:00,21.05,21.06,21.0,21.01,101400.0,16.9716,16.9796,16.9313,16.9393,101400.0
2009-09-23 15:30:00,21.01,21.01,20.95,20.97,130100.0,16.9393,16.9393,16.891,16.9071,130100.0
2009-09-23 15:35:00,20.96,21.01,20.96,20.98,183600.0,16.899,16.9393,16.899,16.9151,183600.0
2009-09-23 15:40:00,20.98,21.01,20.98,20.99,106000.0,16.9151,16.9393,16.9151,16.9232,106000.0
2009-09-23 15:45:00,20.98,20.99,20.92,20.95,146800.0,16.9151,16.9232,16.8668,16.891,146800.0
2009-09-23 15:50:00,20.95,20.95,20.86,20.9,274700.0,16.891,16.891,16.8184,16.8506,274700.0
2009-09-23 15:55:00,20.9,20.91,20.84,20.86,479300.0,16.8506,16.8587,16.8023,16.8184,479300.0
2009-09-24 09:30:00,21.0,21.03,20.98,21.02,132000.0,16.9313,16.9555,16.9151,16.9474,132000.0
2009-09-24 09:35:00,21.01,21.01,20.95,20.97,86800.0,16.9393,16.9393,16.891,16.9071,86800.0
2009-09-24 09:40:00,20.97,20.99,20.94,20.94,85600.0,16.9071,16.9232,16.8829,16.8829,85600.0
2009-09-24 09:45:00,20.93,20.97,20.93,20.97,171600.0,16.8748,16.9071,16.8748,16.9071,171600.0
2009-09-24 09:50:00,20.97,20.97,20.93,20.94,31300.0,16.9071,16.9071,16.8748,16.8829,31300.0
2009-09-24 09:55:00,20.93,20.97,20.92,20.94,167700.0,16.8748,16.9071,16.8668,16.8829,167700.0
2009-09-24 10:00:00,20.96,20.97,20.85,20.87,289700.0,16.899,16.9071,16.8103,16.8265,289700.0
2009-09-24 10:05:00,20.88,20.88,20.79,20.8,545900.0,16.8345,16.8345,16.762,16.77,545900.0
2009-09-24 10:10:00,20.81,20.84,20.8,20.8,89300.0,16.7781,16.8023,16.77,16.77,89300.0
2009-09-24 10:15:00,20.79,20.79,20.73,20.74,96300.0,16.762,16.762,16.7136,16.7216,96300.0
2009-09-24 10:20:00,20.73,20.77,20.71,20.77,84400.0,16.7136,16.7458,16.6975,16.7458,84400.0
2009-09-24 10:25:00,20.78,20.8,20.76,20.77,45600.0,16.7539,16.77,16.7378,16.7458,45600.0
2009-09-24 10:30:00,20.76,20.76,20.69,20.72,63800.0,16.7378,16.7378,16.6813,16.7055,63800.0
2009-09-24 10:35:00,20.72,20.72,20.67,20.68,181400.0,16.7055,16.7055,16.6652,16.6733,181400.0
2009-09-24 10:40:00,20.68,20.69,20.64,20.65,192200.0,16.6733,16.6813,16.641,16.6491,192200.0
2009-09-24 10:45:00,20.66,20.7,20.65,20.69,34100.0,16.6571,16.6894,16.6491,16.6813,34100.0
2009-09-24 10:50:00,20.69,20.71,20.68,20.7,265800.0,16.6813,16.6975,16.6733,16.6894,265800.0
2009-09-24 10:55:00,20.71,20.73,20.7,20.71,22600.0,16.6975,16.7136,16.6894,16.6975,22600.0
2009-09-24 11:00:00,20.71,20.73,20.7,20.72,16200.0,16.6975,16.7136,16.6894,16.7055,16200.0
2009-09-24 11:05:00,20.71,20.73,20.7,20.73,23400.0,16.6975,16.7136,16.6894,16.7136,23400.0
2009-09-24 11:10:00,20.73,20.78,20.73,20.77,37400.0,16.7136,16.7539,16.7136,16.7458,37400.0
2009-09-24 11:15:00,20.76,20.77,20.74,20.75,31400.0,16.7378,16.7458,16.7216,16.7297,31400.0
2009-09-24 11:20:00,20.75,20.75,20.72,20.73,23600.0,16.7297,16.7297,16.7055,16.7136,23600.0
2009-09-24 11:25:00,20.73,20.74,20.73,20.74,12000.0,16.7136,16.7216,16.7136,16.7216,12000.0
2009-09-24 11:30:00,20.74,20.76,20.74,20.75,30400.0,16.7216,16.7378,16.7216,16.7297,30400.0
2009-09-24 11:35:00,20.75,20.75,20.72,20.73,14100.0,16.7297,16.7297,16.7055,16.7136,14100.0
2009-09-24 11:40:00,20.73,20.73,20.71,20.73,19900.0,16.7136,16.7136,16.6975,16.7136,19900.0
2009-09-24 11:45:00,20.73,20.75,20.71,20.71,44000.0,16.7136,16.7297,16.6975,16.6975,44000.0
2009-09-24 11:50:00,20.72,20.72,20.67,20.68,32600.0,16.7055,16.7055,16.6652,16.6733,32600.0
2009-09-24 11:55:00,20.69,20.7,20.68,20.7,46100.0,16.6813,16.6894,16.6733,16.6894,46100.0
2009-09-24 12:00:00,20.69,20.71,20.68,20.71,33200.0,16.6813,16.6975,16.6733,16.6975,33200.0
2009-09-24 12:05:00,20.71,20.72,20.7,20.7,19500.0,16.6975,16.7055,16.6894,16.6894,19500.0
2009-09-24 12:10:00,20.7,20.73,20.7,20.73,6100.0,16.6894,16.7136,16.6894,16.7136,6100.0
2009-09-24 12:15:00,20.72,20.73,20.72,20.72,9500.0,16.7055,16.7136,16.7055,16.7055,9500.0
2009-09-24 12:20:00,20.72,20.74,20.72,20.72,108700.0,16.7055,16.7216,16.7055,16.7055,108700.0
2009-09-24 12:25:00,20.73,20.73,20.7,20.72,19900.0,16.7136,16.7136,16.6894,16.7055,19900.0
2009-09-24 12:30:00,20.71,20.73,20.7,20.7,22000.0,16.6975,16.7136,16.6894,16.6894,22000.0
2009-09-24 12:35:00,20.69,20.7,20.69,20.69,16000.0,16.6813,16.6894,16.6813,16.6813,16000.0
2009-09-24 12:40:00,20.69,20.71,20.69,20.7,6800.0,16.6813,16.6975,16.6813,16.6894,6800.0
2009-09-24 12:45:00,20.7,20.7,20.69,20.7,18000.0,16.6894,16.6894,16.6813,16.6894,18000.0
2009-09-24 12:50:00,20.7,20.72,20.69,20.7,16500.0,16.6894,16.7055,16.6813,16.6894,16500.0
2009-09-24 12:55:00,20.7,20.71,20.67,20.68,31300.0,16.6894,16.6975,16.6652,16.6733,31300.0
2009-09-24 13:00:00,20.68,20.71,20.68,20.71,25200.0,16.6733,16.6975,16.6733,16.6975,25200.0
2009-09-24 13:05:00,20.71,20.72,20.7,20.72,83500.0,16.6975,16.7055,16.6894,16.7055,83500.0
2009-09-24 13:10:00,20.72,20.74,20.72,20.74,30400.0,16.7055,16.7216,16.7055,16.7216,30400.0
2009-09-24 13:15:00,20.74,20.74,20.7,20.7,37500.0,16.7216,16.7216,16.6894,16.6894,37500.0
2009-09-24 13:20:00,20.7,20.7,20.69,20.7,11900.0,16.6894,16.6894,16.6813,16.6894,11900.0
2009-09-24 13:25:00,20.7,20.72,20.69,20.7,44800.0,16.6894,16.7055,16.6813,16.6894,44800.0
2009-09-24 13:30:00,20.7,20.71,20.69,20.7,67100.0,16.6894,16.6975,16.6813,16.6894,67100.0
2009-09-24 13:35:00,20.7,20.7,20.67,20.68,21300.0,16.6894,16.6894,16.6652,16.6733,21300.0
2009-09-24 13:40:00,20.68,20.69,20.63,20.65,43400.0,16.6733,16.6813,16.633,16.6491,43400.0
2009-09-24 13:45:00,20.64,20.69,20.64,20.69,13600.0,16.641,16.6813,16.641,16.6813,13600.0
2009-09-24 13:50:00,20.68,20.7,20.66,20.66,32100.0,16.6733,16.6894,16.6571,16.6571,32100.0
2009-09-24 13:55:00,20.67,20.69,20.66,20.69,27200.0,16.6652,16.6813,16.6571,16.6813,27200.0
2009-09-24 14:00:00,20.68,20.7,20.67,20.7,25900.0,16.6733,16.6894,16.6652,16.6894,25900.0
2009-09-24 14:05:00,20.7,20.7,20.68,20.68,16200.0,16.6894,16.6894,16.6733,16.6733,16200.0
2009-09-24 14:10:00,20.68,20.68,20.66,20.67,38900.0,16.6733,16.6733,16.6571,16.6652,38900.0
2009-09-24 14:15:00,20.68,20.69,20.67,20.69,110000.0,16.6733,16.6813,16.6652,16.6813,110000.0
2009-09-24 14:20:00,20.69,20.7,20.65,20.66,54800.0,16.6813,16.6894,16.6491,16.6571,54800.0
2009-09-24 14:25:00,20.67,20.71,20.67,20.7,16500.0,16.6652,16.6975,16.6652,16.6894,16500.0
2009-09-24 14:30:00,20.7,20.71,20.69,20.7,15500.0,16.6894,16.6975,16.6813,16.6894,15500.0
2009-09-24 14:35:00,20.7,20.73,20.7,20.72,29900.0,16.6894,16.7136,16.6894,16.7055,29900.0
2009-09-24 14:40:00,20.72,20.72,20.7,20.7,20900.0,16.7055,16.7055,16.6894,16.6894,20900.0
2009-09-24 14:45:00,20.7,20.71,20.69,20.7,52600.0,16.6894,16.6975,16.6813,16.6894,52600.0
2009-09-24 14:50:00,20.7,20.72,20.7,20.72,34900.0,16.6894,16.7055,16.6894,16.7055,34900.0
2009-09-24 14:55:00,20.72,20.75,20.72,20.74,46900.0,16.7055,16.7297,16.7055,16.7216,46900.0
2009-09-24 15:00:00,20.74,20.75,20.73,20.74,25700.0,16.7216,16.7297,16.7136,16.7216,25700.0
2009-09-24 15:05:00,20.74,20.75,20.72,20.74,16800.0,16.7216,16.7297,16.7055,16.7216,16800.0
2009-09-24 15:10:00,20.73,20.78,20.73,20.77,105000.0,16.7136,16.7539,16.7136,16.7458,105000.0
2009-09-24 15:15:00,20.77,20.77,20.76,20.76,31400.0,16.7458,16.7458,16.7378,16.7378,31400.0
2009-09-24 15:20:00,20.77,20.79,20.75,20.76,40000.0,16.7458,16.762,16.7297,16.7378,40000.0
2009-09-24 15:25:00,20.75,20.76,20.74,20.74,39300.0,16.7297,16.7378,16.7216,16.7216,39300.0
2009-09-24 15:30:00,20.74,20.76,20.74,20.75,64400.0,16.7216,16.7378,16.7216,16.7297,64400.0
2009-09-24 15:35:00,20.75,20.76,20.72,20.72,117900.0,16.7297,16.7378,16.7055,16.7055,117900.0
2009-09-24 15:40:00,20.73,20.76,20.72,20.76,114600.0,16.7136,16.7378,16.7055,16.7378,114600.0
2009-09-24 15:45:00,20.76,20.78,20.75,20.76,312600.0,16.7378,16.7539,16.7297,16.7378,312600.0
2009-09-24 15:50:00,20.77,20.79,20.74,20.74,153900.0,16.7458,16.762,16.7216,16.7216,153900.0
2009-09-24 15:55:00,20.75,20.77,20.73,20.75,350500.0,16.7297,16.7458,16.7136,16.7297,350500.0
2009-09-25 09:30:00,20.64,20.67,20.62,20.65,128000.0,16.641,16.6652,16.6249,16.6491,128000.0
2009-09-25 09:35:00,20.65,20.66,20.61,20.61,62000.0,16.6491,16.6571,16.6168,16.6168,62000.0
2009-09-25 09:40:00,20.61,20.71,20.6,20.71,76700.0,16.6168,16.6975,16.6088,16.6975,76700.0
2009-09-25 09:45:00,20.7,20.74,20.7,20.72,82800.0,16.6894,16.7216,16.6894,16.7055,82800.0
2009-09-25 09:50:00,20.7,20.7,20.66,20.68,76400.0,16.6894,16.6894,16.6571,16.6733,76400.0
2009-09-25 09:55:00,20.68,20.76,20.66,20.7,149700.0,16.6733,16.7378,16.6571,16.6894,149700.0
2009-09-25 10:00:00,20.7,20.73,20.64,20.72,150000.0,16.6894,16.7136,16.641,16.7055,150000.0
2009-09-25 10:05:00,20.71,20.74,20.7,20.73,29100.0,16.6975,16.7216,16.6894,16.7136,29100.0
2009-09-25 10:10:00,20.75,20.78,20.73,20.74,69600.0,16.7297,16.7539,16.7136,16.7216,69600.0
2009-09-25 10:15:00,20.75,20.76,20.74,20.74,56000.0,16.7297,16.7378,16.7216,16.7216,56000.0
2009-09-25 10:20:00,20.75,20.78,20.71,20.72,36900.0,16.7297,16.7539,16.6975,16.7055,36900.0
2009-09-25 10:25:00,20.73,20.74,20.72,20.73,32800.0,16.7136,16.7216,16.7055,16.7136,32800.0
2009-09-25 10:30:00,20.74,20.75,20.72,20.72,23900.0,16.7216,16.7297,16.7055,16.7055,23900.0
2009-09-25 10:35:00,20.72,20.72,20.67,20.67,63300.0,16.7055,16.7055,16.6652,16.6652,63300.0
2009-09-25 10:40:00,20.67,20.69,20.67,20.68,193800.0,16.6652,16.6813,16.6652,16.6733,193800.0
2009-09-25 10:45:00,20.67,20.7,20.67,20.68,50400.0,16.6652,16.6894,16.6652,16.6733,50400.0
2009-09-25 10:50:00,20.69,20.69,20.65,20.67,85400.0,16.6813,16.6813,16.6491,16.6652,85400.0
2009-09-25 10:55:00,20.67,20.68,20.65,20.68,466200.0,16.6652,16.6733,16.6491,16.6733,466200.0
2009-09-25 11:00:00,20.69,20.69,20.66,20.68,206100.0,16.6813,16.6813,16.6571,16.6733,206100.0
2009-09-25 11:05:00,20.69,20.71,20.68,20.69,190100.0,16.6813,16.6975,16.6733,16.6813,190100.0
2009-09-25 11:10:00,20.68,20.68,20.65,20.67,65500.0,16.6733,16.6733,16.6491,16.6652,65500.0
2009-09-25 11:15:00,20.67,20.68,20.66,20.67,41900.0,16.6652,16.6733,16.6571,16.6652,41900.0
2009-09-25 11:20:00,20.67,20.69,20.67,20.67,14600.0,16.6652,16.6813,16.6652,16.6652,14600.0
2009-09-25 11:25:00,20.67,20.68,20.66,20.68,20900.0,16.6652,16.6733,16.6571,16.6733,20900.0
2009-09-25 11:30:00,20.68,20.68,20.65,20.65,437100.0,16.6733,16.6733,16.6491,16.6491,437100.0
2009-09-25 11:35:00,20.66,20.67,20.64,20.67,27800.0,16.6571,16.6652,16.641,16.6652,27800.0
2009-09-25 11:40:00,20.67,20.69,20.66,20.68,60800.0,16.6652,16.6813,16.6571,16.6733,60800.0
2009-09-25 11:45:00,20.67,20.67,20.64,20.65,556400.0,16.6652,16.6652,16.641,16.6491,556400.0
2009-09-25 11:50:00,20.66,20.67,20.64,20.65,154600.0,16.6571,16.6652,16.641,16.6491,154600.0
2009-09-25 11:55:00,20.65,20.65,20.62,20.63,37900.0,16.6491,16.6491,16.6249,16.633,37900.0
2009-09-25 12:00:00,20.63,20.63,20.6,20.61,49200.0,16.633,16.633,16.6088,16.6168,49200.0
2009-09-25 12:05:00,20.61,20.63,20.6,20.62,48400.0,16.6168,16.633,16.6088,16.6249,48400.0
2009-09-25 12:10:00,20.63,20.64,20.62,20.62,53700.0,16.633,16.641,16.6249,16.6249,53700.0
2009-09-25 12:15:00,20.62,20.62,20.57,20.58,83100.0,16.6249,16.6249,16.5846,16.5926,83100.0
2009-09-25 12:20:00,20.57,20.57,20.55,20.56,85600.0,16.5846,16.5846,16.5685,16.5765,85600.0
2009-09-25 12:25:00,20.56,20.59,20.56,20.57,258300.0,16.5765,16.6007,16.5765,16.5846,258300.0
2009-09-25 12:30:00,20.58,20.59,20.57,20.57,122900.0,16.5926,16.6007,16.5846,16.5846,122900.0
2009-09-25 12:35:00,20.57,20.59,20.56,20.57,56500.0,16.5846,16.6007,16.5765,16.5846,56500.0
2009-09-25 12:40:00,20.57,20.58,20.56,20.58,27200.0,16.5846,16.5926,16.5765,16.5926,27200.0
2009-09-25 12:45:00,20.57,20.58,20.56,20.56,25700.0,16.5846,16.5926,16.5765,16.5765,25700.0
2009-09-25 12:50:00,20.56,20.58,20.56,20.58,18000.0,16.5765,16.5926,16.5765,16.5926,18000.0
2009-09-25 12:55:00,20.58,20.58,20.56,20.57,48400.0,16.5926,16.5926,16.5765,16.5846,48400.0
2009-09-25 13:00:00,20.58,20.58,20.56,20.57,32300.0,16.5926,16.5926,16.5765,16.5846,32300.0
2009-09-25 13:05:00,20.58,20.58,20.56,20.56,28600.0,16.5926,16.5926,16.5765,16.5765,28600.0
2009-09-25 13:10:00,20.56,20.58,20.55,20.57,112700.0,16.5765,16.5926,16.5685,16.5846,112700.0
2009-09-25 13:15:00,20.57,20.57,20.55,20.56,25400.0,16.5846,16.5846,16.5685,16.5765,25400.0
2009-09-25 13:20:00,20.56,20.57,20.55,20.56,48900.0,16.5765,16.5846,16.5685,16.5765,48900.0
2009-09-25 13:25:00,20.56,20.6,20.56,20.6,85800.0,16.5765,16.6088,16.5765,16.6088,85800.0
2009-09-25 13:30:00,20.59,20.61,20.58,20.6,78300.0,16.6007,16.6168,16.5926,16.6088,78300.0
2009-09-25 13:35:00,20.6,20.6,20.59,20.6,15600.0,16.6088,16.6088,16.6007,16.6088,15600.0
2009-09-25 13:40:00,20.59,20.61,20.59,20.6,23200.0,16.6007,16.6168,16.6007,16.6088,23200.0
2009-09-25 13:45:00,20.61,20.62,20.6,20.61,15000.0,16.6168,16.6249,16.6088,16.6168,15000.0
2009-09-25 13:50:00,20.62,20.63,20.61,20.63,16100.0,16.6249,16.633,16.6168,16.633,16100.0
2009-09-25 13:55:00,20.63,20.66,20.62,20.66,75900.0,16.633,16.6571,16.6249,16.6571,75900.0
2009-09-25 14:00:00,20.66,20.68,20.65,20.66,76100.0,16.6571,16.6733,16.6491,16.6571,76100.0
2009-09-25 14:05:00,20.66,20.68,20.65,20.65,29300.0,16.6571,16.6733,16.6491,16.6491,29300.0
2009-09-25 14:10:00,20.65,20.67,20.65,20.66,38600.0,16.6491,16.6652,16.6491,16.6571,38600.0
2009-09-25 14:15:00,20.66,20.67,20.65,20.65,74700.0,16.6571,16.6652,16.6491,16.6491,74700.0
2009-09-25 14:20:00,20.66,20.67,20.65,20.67,36500.0,16.6571,16.6652,16.6491,16.6652,36500.0
2009-09-25 14:25:00,20.66,20.68,20.66,20.66,32600.0,16.6571,16.6733,16.6571,16.6571,32600.0
2009-09-25 14:30:00,20.66,20.66,20.64,20.64,31100.0,16.6571,16.6571,16.641,16.641,31100.0
2009-09-25 14:35:00,20.64,20.67,20.64,20.67,353700.0,16.641,16.6652,16.641,16.6652,353700.0
2009-09-25 14:40:00,20.67,20.68,20.66,20.66,55300.0,16.6652,16.6733,16.6571,16.6571,55300.0
2009-09-25 14:45:00,20.66,20.67,20.65,20.65,402300.0,16.6571,16.6652,16.6491,16.6491,402300.0
2009-09-25 14:50:00,20.65,20.69,20.65,20.68,453600.0,16.6491,16.6813,16.6491,16.6733,453600.0
2009-09-25 14:55:00,20.68,20.7,20.67,20.7,42400.0,16.6733,16.6894,16.6652,16.6894,42400.0
2009-09-25 15:00:00,20.7,20.7,20.67,20.68,33800.0,16.6894,16.6894,16.6652,16.6733,33800.0
2009-09-25 15:05:00,20.68,20.7,20.67,20.67,62800.0,16.6733,16.6894,16.6652,16.6652,62800.0
2009-09-25 15:10:00,20.67,20.68,20.66,20.67,41900.0,16.6652,16.6733,16.6571,16.6652,41900.0
2009-09-25 15:15:00,20.66,20.66,20.65,20.65,17200.0,16.6571,16.6571,16.6491,16.6491,17200.0
2009-09-25 15:20:00,20.65,20.68,20.65,20.66,33000.0,16.6491,16.6733,16.6491,16.6571,33000.0
2009-09-25 15:25:00,20.66,20.67,20.65,20.66,44700.0,16.6571,16.6652,16.6491,16.6571,44700.0
2009-09-25 15:30:00,20.67,20.67,20.65,20.66,70500.0,16.6652,16.6652,16.6491,16.6571,70500.0
2009-09-25 15:35:00,20.67,20.67,20.63,20.63,57600.0,16.6652,16.6652,16.633,16.633,57600.0
2009-09-25 15:40:00,20.64,20.64,20.6,20.62,115800.0,16.641,16.641,16.6088,16.6249,115800.0
2009-09-25 15:45:00,20.62,20.64,20.61,20.62,248100.0,16.6249,16.641,16.6168,16.6249,248100.0
2009-09-25 15:50:00,20.63,20.65,20.63,20.63,216100.0,16.633,16.6491,16.633,16.633,216100.0
2009-09-25 15:55:00,20.64,20.64,20.6,20.61,429700.0,16.641,16.641,16.6088,16.6168,429700.0
2009-09-28 09:30:00,20.7,20.77,20.7,20.76,95300.0,16.6894,16.7458,16.6894,16.7378,95300.0
2009-09-28 09:35:00,20.76,20.8,20.76,20.79,69900.0,16.7378,16.77,16.7378,16.762,69900.0
2009-09-28 09:40:00,20.79,20.86,20.79,20.86,50900.0,16.762,16.8184,16.762,16.8184,50900.0
2009-09-28 09:45:00,20.87,20.92,20.87,20.89,120900.0,16.8265,16.8668,16.8265,16.8426,120900.0
2009-09-28 09:50:00,20.9,20.92,20.89,20.92,288900.0,16.8506,16.8668,16.8426,16.8668,288900.0
2009-09-28 09:55:00,20.92,20.92,20.83,20.9,165200.0,16.8668,16.8668,16.7942,16.8506,165200.0
2009-09-28 10:00:00,20.9,20.97,20.9,20.95,55500.0,16.8506,16.9071,16.8506,16.891,55500.0
2009-09-28 10:05:00,20.94,20.97,20.91,20.96,54900.0,16.8829,16.9071,16.8587,16.899,54900.0
2009-09-28 10:10:00,20.96,20.97,20.93,20.94,38600.0,16.899,16.9071,16.8748,16.8829,38600.0
2009-09-28 10:15:00,20.94,20.95,20.93,20.95,25400.0,16.8829,16.891,16.8748,16.891,25400.0
2009-09-28 10:20:00,20.95,20.97,20.94,20.96,35700.0,16.891,16.9071,16.8829,16.899,35700.0
2009-09-28 10:25:00,20.96,20.97,20.95,20.97,257400.0,16.899,16.9071,16.891,16.9071,257400.0
2009-09-28 10:30:00,20.97,21.02,20.97,21.01,50400.0,16.9071,16.9474,16.9071,16.9393,50400.0
2009-09-28 10:35:00,21.0,21.02,20.99,20.99,42800.0,16.9313,16.9474,16.9232,16.9232,42800.0
2009-09-28 10:40:00,21.0,21.01,20.99,21.0,36800.0,16.9313,16.9393,16.9232,16.9313,36800.0
2009-09-28 10:45:00,21.0,21.02,21.0,21.01,24400.0,16.9313,16.9474,16.9313,16.9393,24400.0
2009-09-28 10:50:00,21.01,21.02,21.0,21.01,210000.0,16.9393,16.9474,16.9313,16.9393,210000.0
2009-09-28 10:55:00,21.0,21.02,21.0,21.01,71800.0,16.9313,16.9474,16.9313,16.9393,71800.0
2009-09-28 11:00:00,21.01,21.02,21.01,21.02,14100.0,16.9393,16.9474,16.9393,16.9474,14100.0
2009-09-28 11:05:00,21.02,21.04,21.01,21.04,213100.0,16.9474,16.9635,16.9393,16.9635,213100.0
2009-09-28 11:10:00,21.04,21.04,21.01,21.01,38800.0,16.9635,16.9635,16.9393,16.9393,38800.0
2009-09-28 11:15:00,21.02,21.02,21.01,21.02,33200.0,16.9474,16.9474,16.9393,16.9474,33200.0
2009-09-28 11:20:00,21.02,21.04,21.02,21.03,30900.0,16.9474,16.9635,16.9474,16.9555,30900.0
2009-09-28 11:25:00,21.03,21.03,21.02,21.03,31000.0,16.9555,16.9555,16.9474,16.9555,31000.0
2009-09-28 11:30:00,21.04,21.06,21.03,21.05,24700.0,16.9635,16.9796,16.9555,16.9716,24700.0
2009-09-28 11:35:00,21.06,21.06,21.04,21.04,78700.0,16.9796,16.9796,16.9635,16.9635,78700.0
2009-09-28 11:40:00,21.04,21.06,21.04,21.05,22800.0,16.9635,16.9796,16.9635,16.9716,22800.0
2009-09-28 11:45:00,21.05,21.05,21.04,21.05,41500.0,16.9716,16.9716,16.9635,16.9716,41500.0
2009-09-28 11:50:00,21.05,21.06,21.05,21.06,17800.0,16.9716,16.9796,16.9716,16.9796,17800.0
2009-09-28 11:55:00,21.07,21.07,21.05,21.05,26000.0,16.9877,16.9877,16.9716,16.9716,26000.0
2009-09-28 12:00:00,21.04,21.07,21.04,21.07,15100.0,16.9635,16.9877,16.9635,16.9877,15100.0
2009-09-28 12:05:00,21.07,21.08,21.06,21.07,52700.0,16.9877,16.9958,16.9796,16.9877,52700.0
2009-09-28 12:10:00,21.07,21.07,21.04,21.04,15400.0,16.9877,16.9877,16.9635,16.9635,15400.0
2009-09-28 12:15:00,21.04,21.05,21.04,21.04,4100.0,16.9635,16.9716,16.9635,16.9635,4100.0
2009-09-28 12:20:00,21.04,21.04,21.03,21.04,11100.0,16.9635,16.9635,16.9555,16.9635,11100.0
2009-09-28 12:25:00,21.04,21.05,21.03,21.04,147700.0,16.9635,16.9716,16.9555,16.9635,147700.0
2009-09-28 12:30:00,21.04,21.05,21.03,21.03,19800.0,16.9635,16.9716,16.9555,16.9555,19800.0
2009-09-28 12:35:00,21.03,21.04,21.03,21.04,13800.0,16.9555,16.9635,16.9555,16.9635,13800.0
2009-09-28 12:40:00,21.04,21.06,21.04,21.05,24600.0,16.9635,16.9796,16.9635,16.9716,24600.0
2009-09-28 12:45:00,21.05,21.05,21.04,21.05,17100.0,16.9716,16.9716,16.9635,16.9716,17100.0
2009-09-28 12:50:00,21.05,21.05,21.04,21.04,16100.0,16.9716,16.9716,16.9635,16.9635,16100.0
2009-09-28 12:55:00,21.03,21.03,21.02,21.02,37800.0,16.9555,16.9555,16.9474,16.9474,37800.0
2009-09-28 13:00:00,21.02,21.04,21.02,21.04,16500.0,16.9474,16.9635,16.9474,16.9635,16500.0
2009-09-28 13:05:00,21.03,21.04,21.02,21.03,33400.0,16.9555,16.9635,16.9474,16.9555,33400.0
2009-09-28 13:10:00,21.03,21.04,21.02,21.03,16900.0,16.9555,16.9635,16.9474,16.9555,16900.0
2009-09-28 13:15:00,21.03,21.04,21.03,21.04,41500.0,16.9555,16.9635,16.9555,16.9635,41500.0
2009-09-28 13:20:00,21.04,21.04,21.03,21.03,10700.0,16.9635,16.9635,16.9555,16.9555,10700.0
2009-09-28 13:25:00,21.03,21.04,21.03,21.04,35600.0,16.9555,16.9635,16.9555,16.9635,35600.0
2009-09-28 13:30:00,21.04,21.05,21.04,21.05,12700.0,16.9635,16.9716,16.9635,16.9716,12700.0
2009-09-28 13:35:00,21.05,21.05,21.04,21.04,6300.0,16.9716,16.9716,16.9635,16.9635,6300.0
2009-09-28 13:40:00,21.05,21.07,21.04,21.07,21500.0,16.9716,16.9877,16.9635,16.9877,21500.0
2009-09-28 13:45:00,21.06,21.06,21.05,21.05,15700.0,16.9796,16.9796,16.9716,16.9716,15700.0
2009-09-28 13:50:00,21.05,21.05,21.02,21.03,46100.0,16.9716,16.9716,16.9474,16.9555,46100.0
2009-09-28 13:55:00,21.01,21.02,21.0,21.0,93800.0,16.9393,16.9474,16.9313,16.9313,93800.0
2009-09-28 14:00:00,21.0,21.01,20.99,20.99,85600.0,16.9313,16.9393,16.9232,16.9232,85600.0
2009-09-28 14:05:00,21.0,21.0,20.98,20.98,15800.0,16.9313,16.9313,16.9151,16.9151,15800.0
2009-09-28 14:10:00,20.98,20.98,20.96,20.98,78200.0,16.9151,16.9151,16.899,16.9151,78200.0
2009-09-28 14:15:00,20.98,21.0,20.97,21.0,14700.0,16.9151,16.9313,16.9071,16.9313,14700.0
2009-09-28 14:20:00,20.99,21.0,20.98,20.99,35000.0,16.9232,16.9313,16.9151,16.9232,35000.0
2009-09-28 14:25:00,21.0,21.01,20.98,21.0,50500.0,16.9313,16.9393,16.9151,16.9313,50500.0
2009-09-28 14:30:00,21.0,21.0,20.98,20.98,44100.0,16.9313,16.9313,16.9151,16.9151,44100.0
2009-09-28 14:35:00,20.98,20.98,20.97,20.97,41100.0,16.9151,16.9151,16.9071,16.9071,41100.0
2009-09-28 14:40:00,20.98,21.0,20.97,20.98,52400.0,16.9151,16.9313,16.9071,16.9151,52400.0
2009-09-28 14:45:00,20.99,20.99,20.98,20.99,39000.0,16.9232,16.9232,16.9151,16.9232,39000.0
2009-09-28 14:50:00,20.99,20.99,20.98,20.98,25400.0,16.9232,16.9232,16.9151,16.9151,25400.0
2009-09-28 14:55:00,20.99,21.0,20.97,20.97,56400.0,16.9232,16.9313,16.9071,16.9071,56400.0
2009-09-28 15:00:00,20.98,20.98,20.96,20.97,16300.0,16.9151,16.9151,16.899,16.9071,16300.0
2009-09-28 15:05:00,20.97,20.98,20.96,20.98,113400.0,16.9071,16.9151,16.899,16.9151,113400.0
2009-09-28 15:10:00,20.98,20.98,20.97,20.97,14000.0,16.9151,16.9151,16.9071,16.9071,14000.0
2009-09-28 15:15:00,20.96,20.98,20.96,20.98,39300.0,16.899,16.9151,16.899,16.9151,39300.0
2009-09-28 15:20:00,20.98,21.0,20.97,20.99,47100.0,16.9151,16.9313,16.9071,16.9232,47100.0
2009-09-28 15:25:00,20.99,20.99,20.97,20.98,49400.0,16.9232,16.9232,16.9071,16.9151,49400.0
2009-09-28 15:30:00,20.97,20.98,20.97,20.97,28500.0,16.9071,16.9151,16.9071,16.9071,28500.0
2009-09-28 15:35:00,20.98,20.98,20.97,20.98,38500.0,16.9151,16.9151,16.9071,16.9151,38500.0
2009-09-28 15:40:00,20.97,20.98,20.96,20.96,194700.0,16.9071,16.9151,16.899,16.899,194700.0
2009-09-28 15:45:00,20.97,20.97,20.93,20.93,335800.0,16.9071,16.9071,16.8748,16.8748,335800.0
2009-09-28 15:50:00,20.93,20.95,20.92,20.95,116400.0,16.8748,16.891,16.8668,16.891,116400.0
2009-09-28 15:55:00,20.94,20.97,20.92,20.97,398400.0,16.8829,16.9071,16.8668,16.9071,398400.0
2009-09-29 09:30:00,20.92,20.96,20.91,20.96,138900.0,16.8668,16.899,16.8587,16.899,138900.0
2009-09-29 09:35:00,20.96,21.0,20.94,20.98,74300.0,16.899,16.9313,16.8829,16.9151,74300.0
2009-09-29 09:40:00,20.99,21.02,20.98,20.99,97000.0,16.9232,16.9474,16.9151,16.9232,97000.0
2009-09-29 09:45:00,20.98,20.98,20.94,20.94,59400.0,16.9151,16.9151,16.8829,16.8829,59400.0
2009-09-29 09:50:00,20.93,20.97,20.93,20.93,74200.0,16.8748,16.9071,16.8748,16.8748,74200.0
2009-09-29 09:55:00,20.92,21.02,20.92,21.0,163400.0,16.8668,16.9474,16.8668,16.9313,163400.0
2009-09-29 10:00:00,20.99,20.99,20.82,20.9,225300.0,16.9232,16.9232,16.7861,16.8506,225300.0
2009-09-29 10:05:00,20.91,20.91,20.88,20.91,113000.0,16.8587,16.8587,16.8345,16.8587,113000.0
2009-09-29 10:10:00,20.91,20.95,20.89,20.94,159700.0,16.8587,16.891,16.8426,16.8829,159700.0
2009-09-29 10:15:00,20.93,20.93,20.9,20.91,181000.0,16.8748,16.8748,16.8506,16.8587,181000.0
2009-09-29 10:20:00,20.91,20.91,20.88,20.88,140500.0,16.8587,16.8587,16.8345,16.8345,140500.0
2009-09-29 10:25:00,20.88,20.91,20.88,20.9,52200.0,16.8345,16.8587,16.8345,16.8506,52200.0
2009-09-29 10:30:00,20.9,20.92,20.89,20.9,42300.0,16.8506,16.8668,16.8426,16.8506,42300.0
2009-09-29 10:35:00,20.9,20.91,20.87,20.9,99300.0,16.8506,16.8587,16.8265,16.8506,99300.0
2009-09-29 10:40:00,20.91,20.93,20.89,20.89,174200.0,16.8587,16.8748,16.8426,16.8426,174200.0
2009-09-29 10:45:00,20.88,20.91,20.88,20.89,74300.0,16.8345,16.8587,16.8345,16.8426,74300.0
2009-09-29 10:50:00,20.9,20.9,20.85,20.86,73000.0,16.8506,16.8506,16.8103,16.8184,73000.0
2009-09-29 10:55:00,20.86,20.86,20.82,20.82,87100.0,16.8184,16.8184,16.7861,16.7861,87100.0
2009-09-29 11:00:00,20.81,20.82,20.8,20.82,193700.0,16.7781,16.7861,16.77,16.7861,193700.0
2009-09-29 11:05:00,20.82,20.84,20.82,20.83,78400.0,16.7861,16.8023,16.7861,16.7942,78400.0
2009-09-29 11:10:00,20.83,20.84,20.81,20.82,57100.0,16.7942,16.8023,16.7781,16.7861,57100.0
2009-09-29 11:15:00,20.83,20.84,20.82,20.82,30500.0,16.7942,16.8023,16.7861,16.7861,30500.0
2009-09-29 11:20:00,20.82,20.83,20.81,20.81,41200.0,16.7861,16.7942,16.7781,16.7781,41200.0
2009-09-29 11:25:00,20.82,20.85,20.82,20.84,40900.0,16.7861,16.8103,16.7861,16.8023,40900.0
2009-09-29 11:30:00,20.85,20.86,20.83,20.84,38700.0,16.8103,16.8184,16.7942,16.8023,38700.0
2009-09-29 11:35:00,20.84,20.84,20.81,20.82,27400.0,16.8023,16.8023,16.7781,16.7861,27400.0
2009-09-29 11:40:00,20.81,20.82,20.81,20.81,60200.0,16.7781,16.7861,16.7781,16.7781,60200.0
2009-09-29 11:45:00,20.8,20.8,20.76,20.79,122500.0,16.77,16.77,16.7378,16.762,122500.0
2009-09-29 11:50:00,20.78,20.79,20.77,20.79,28200.0,16.7539,16.762,16.7458,16.762,28200.0
2009-09-29 11:55:00,20.79,20.8,20.77,20.79,98000.0,16.762,16.77,16.7458,16.762,98000.0
2009-09-29 12:00:00,20.79,20.8,20.78,20.79,128800.0,16.762,16.77,16.7539,16.762,128800.0
2009-09-29 12:05:00,20.79,20.81,20.78,20.8,89300.0,16.762,16.7781,16.7539,16.77,89300.0
2009-09-29 12:10:00,20.8,20.83,20.8,20.83,37800.0,16.77,16.7942,16.77,16.7942,37800.0
2009-09-29 12:15:00,20.83,20.83,20.82,20.82,8000.0,16.7942,16.7942,16.7861,16.7861,8000.0
2009-09-29 12:20:00,20.82,20.83,20.78,20.78,40800.0,16.7861,16.7942,16.7539,16.7539,40800.0
2009-09-29 12:25:00,20.79,20.82,20.78,20.8,41900.0,16.762,16.7861,16.7539,16.77,41900.0
2009-09-29 12:30:00,20.8,20.82,20.8,20.82,29100.0,16.77,16.7861,16.77,16.7861,29100.0
2009-09-29 12:35:00,20.82,20.82,20.81,20.82,23600.0,16.7861,16.7861,16.7781,16.7861,23600.0
2009-09-29 12:40:00,20.83,20.83,20.82,20.83,4400.0,16.7942,16.7942,16.7861,16.7942,4400.0
2009-09-29 12:45:00,20.82,20.85,20.82,20.84,51900.0,16.7861,16.8103,16.7861,16.8023,51900.0
2009-09-29 12:50:00,20.84,20.86,20.84,20.86,27800.0,16.8023,16.8184,16.8023,16.8184,27800.0
2009-09-29 12:55:00,20.85,20.86,20.85,20.86,5400.0,16.8103,16.8184,16.8103,16.8184,5400.0
2009-09-29 13:00:00,20.86,20.89,20.85,20.88,49700.0,16.8184,16.8426,16.8103,16.8345,49700.0
2009-09-29 13:05:00,20.89,20.9,20.89,20.89,13000.0,16.8426,16.8506,16.8426,16.8426,13000.0
2009-09-29 13:10:00,20.89,20.9,20.89,20.9,48200.0,16.8426,16.8506,16.8426,16.8506,48200.0
2009-09-29 13:15:00,20.9,20.9,20.87,20.87,43200.0,16.8506,16.8506,16.8265,16.8265,43200.0
2009-09-29 13:20:00,20.88,20.89,20.87,20.89,46400.0,16.8345,16.8426,16.8265,16.8426,46400.0
2009-09-29 13:25:00,20.89,20.9,20.87,20.9,38500.0,16.8426,16.8506,16.8265,16.8506,38500.0
2009-09-29 13:30:00,20.9,20.9,20.88,20.88,19500.0,16.8506,16.8506,16.8345,16.8345,19500.0
2009-09-29 13:35:00,20.88,20.89,20.88,20.88,22500.0,16.8345,16.8426,16.8345,16.8345,22500.0
2009-09-29 13:40:00,20.88,20.88,20.86,20.88,27200.0,16.8345,16.8345,16.8184,16.8345,27200.0
2009-09-29 13:45:00,20.88,20.88,20.86,20.88,23100.0,16.8345,16.8345,16.8184,16.8345,23100.0
2009-09-29 13:50:00,20.87,20.89,20.87,20.88,18400.0,16.8265,16.8426,16.8265,16.8345,18400.0
2009-09-29 13:55:00,20.88,20.88,20.86,20.88,27800.0,16.8345,16.8345,16.8184,16.8345,27800.0
2009-09-29 14:00:00,20.88,20.88,20.86,20.86,26700.0,16.8345,16.8345,16.8184,16.8184,26700.0
2009-09-29 14:05:00,20.86,20.86,20.84,20.86,16800.0,16.8184,16.8184,16.8023,16.8184,16800.0
2009-09-29 14:10:00,20.86,20.87,20.84,20.86,31400.0,16.8184,16.8265,16.8023,16.8184,31400.0
2009-09-29 14:15:00,20.87,20.87,20.84,20.86,50400.0,16.8265,16.8265,16.8023,16.8184,50400.0
2009-09-29 14:20:00,20.85,20.86,20.84,20.84,9200.0,16.8103,16.8184,16.8023,16.8023,9200.0
2009-09-29 14:25:00,20.84,20.86,20.83,20.85,46000.0,16.8023,16.8184,16.7942,16.8103,46000.0
2009-09-29 14:30:00,20.85,20.86,20.83,20.83,30200.0,16.8103,16.8184,16.7942,16.7942,30200.0
2009-09-29 14:35:00,20.83,20.84,20.83,20.83,30900.0,16.7942,16.8023,16.7942,16.7942,30900.0
2009-09-29 14:40:00,20.84,20.84,20.83,20.84,10000.0,16.8023,16.8023,16.7942,16.8023,10000.0
2009-09-29 14:45:00,20.83,20.84,20.83,20.84,33500.0,16.7942,16.8023,16.7942,16.8023,33500.0
2009-09-29 14:50:00,20.83,20.85,20.83,20.85,73700.0,16.7942,16.8103,16.7942,16.8103,73700.0
2009-09-29 14:55:00,20.85,20.86,20.84,20.86,76100.0,16.8103,16.8184,16.8023,16.8184,76100.0
2009-09-29 15:00:00,20.85,20.86,20.85,20.86,11100.0,16.8103,16.8184,16.8103,16.8184,11100.0
2009-09-29 15:05:00,20.86,20.86,20.84,20.84,26900.0,16.8184,16.8184,16.8023,16.8023,26900.0
2009-09-29 15:10:00,20.84,20.86,20.83,20.84,66000.0,16.8023,16.8184,16.7942,16.8023,66000.0
2009-09-29 15:15:00,20.84,20.85,20.83,20.85,10900.0,16.8023,16.8103,16.7942,16.8103,10900.0
2009-09-29 15:20:00,20.84,20.86,20.84,20.86,47300.0,16.8023,16.8184,16.8023,16.8184,47300.0
2009-09-29 15:25:00,20.85,20.86,20.82,20.83,142900.0,16.8103,16.8184,16.7861,16.7942,142900.0
2009-09-29 15:30:00,20.82,20.84,20.82,20.83,98000.0,16.7861,16.8023,16.7861,16.7942,98000.0
2009-09-29 15:35:00,20.82,20.84,20.82,20.84,90800.0,16.7861,16.8023,16.7861,16.8023,90800.0
2009-09-29 15:40:00,20.83,20.85,20.83,20.84,101800.0,16.7942,16.8103,16.7942,16.8023,101800.0
2009-09-29 15:45:00,20.84,20.85,20.82,20.83,213500.0,16.8023,16.8103,16.7861,16.7942,213500.0
2009-09-29 15:50:00,20.82,20.83,20.79,20.81,256900.0,16.7861,16.7942,16.762,16.7781,256900.0
2009-09-29 15:55:00,20.81,20.82,20.8,20.81,345600.0,16.7781,16.7861,16.77,16.7781,345600.0
2009-09-30 09:30:00,20.86,20.93,20.86,20.87,155100.0,16.8184,16.8748,16.8184,16.8265,155100.0
2009-09-30 09:35:00,20.87,20.91,20.85,20.91,86400.0,16.8265,16.8587,16.8103,16.8587,86400.0
2009-09-30 09:40:00,20.9,20.91,20.78,20.78,199500.0,16.8506,16.8587,16.7539,16.7539,199500.0
2009-09-30 09:45:00,20.77,20.77,20.68,20.69,208800.0,16.7458,16.7458,16.6733,16.6813,208800.0
2009-09-30 09:50:00,20.67,20.69,20.62,20.69,250600.0,16.6652,16.6813,16.6249,16.6813,250600.0
2009-09-30 09:55:00,20.69,20.69,20.55,20.6,200000.0,16.6813,16.6813,16.5685,16.6088,200000.0
2009-09-30 10:00:00,20.6,20.63,20.59,20.62,150400.0,16.6088,16.633,16.6007,16.6249,150400.0
2009-09-30 10:05:00,20.62,20.63,20.59,20.6,166500.0,16.6249,16.633,16.6007,16.6088,166500.0
2009-09-30 10:10:00,20.6,20.64,20.6,20.64,52100.0,16.6088,16.641,16.6088,16.641,52100.0
2009-09-30 10:15:00,20.64,20.64,20.62,20.64,199700.0,16.641,16.641,16.6249,16.641,199700.0
2009-09-30 10:20:00,20.64,20.64,20.61,20.61,69800.0,16.641,16.641,16.6168,16.6168,69800.0
2009-09-30 10:25:00,20.61,20.64,20.6,20.63,73200.0,16.6168,16.641,16.6088,16.633,73200.0
2009-09-30 10:30:00,20.63,20.65,20.62,20.64,225200.0,16.633,16.6491,16.6249,16.641,225200.0
2009-09-30 10:35:00,20.64,20.66,20.64,20.65,27500.0,16.641,16.6571,16.641,16.6491,27500.0
2009-09-30 10:40:00,20.65,20.66,20.64,20.65,43500.0,16.6491,16.6571,16.641,16.6491,43500.0
2009-09-30 10:45:00,20.65,20.67,20.65,20.65,92000.0,16.6491,16.6652,16.6491,16.6491,92000.0
2009-09-30 10:50:00,20.66,20.67,20.65,20.66,47600.0,16.6571,16.6652,16.6491,16.6571,47600.0
2009-09-30 10:55:00,20.67,20.67,20.63,20.64,91000.0,16.6652,16.6652,16.633,16.641,91000.0
2009-09-30 11:00:00,20.64,20.68,20.64,20.67,44400.0,16.641,16.6733,16.641,16.6652,44400.0
2009-09-30 11:05:00,20.67,20.68,20.67,20.67,24600.0,16.6652,16.6733,16.6652,16.6652,24600.0
2009-09-30 11:10:00,20.66,20.68,20.66,20.67,35000.0,16.6571,16.6733,16.6571,16.6652,35000.0
2009-09-30 11:15:00,20.67,20.7,20.67,20.7,53300.0,16.6652,16.6894,16.6652,16.6894,53300.0
2009-09-30 11:20:00,20.69,20.71,20.68,20.7,53200.0,16.6813,16.6975,16.6733,16.6894,53200.0
2009-09-30 11:25:00,20.71,20.73,20.71,20.71,14600.0,16.6975,16.7136,16.6975,16.6975,14600.0
2009-09-30 11:30:00,20.71,20.74,20.71,20.73,76800.0,16.6975,16.7216,16.6975,16.7136,76800.0
2009-09-30 11:35:00,20.73,20.73,20.71,20.72,50100.0,16.7136,16.7136,16.6975,16.7055,50100.0
2009-09-30 11:40:00,20.72,20.72,20.7,20.71,14900.0,16.7055,16.7055,16.6894,16.6975,14900.0
2009-09-30 11:45:00,20.71,20.72,20.7,20.7,10400.0,16.6975,16.7055,16.6894,16.6894,10400.0
2009-09-30 11:50:00,20.71,20.74,20.71,20.73,23200.0,16.6975,16.7216,16.6975,16.7136,23200.0
2009-09-30 11:55:00,20.73,20.78,20.73,20.75,62900.0,16.7136,16.7539,16.7136,16.7297,62900.0
2009-09-30 12:00:00,20.75,20.76,20.74,20.76,19700.0,16.7297,16.7378,16.7216,16.7378,19700.0
2009-09-30 12:05:00,20.76,20.77,20.75,20.75,47000.0,16.7378,16.7458,16.7297,16.7297,47000.0
2009-09-30 12:10:00,20.75,20.76,20.75,20.76,14800.0,16.7297,16.7378,16.7297,16.7378,14800.0
2009-09-30 12:15:00,20.76,20.8,20.76,20.8,57800.0,16.7378,16.77,16.7378,16.77,57800.0
2009-09-30 12:20:00,20.8,20.8,20.79,20.8,20500.0,16.77,16.77,16.762,16.77,20500.0
2009-09-30 12:25:00,20.8,20.82,20.8,20.81,219600.0,16.77,16.7861,16.77,16.7781,219600.0
2009-09-30 12:30:00,20.81,20.86,20.81,20.84,102500.0,16.7781,16.8184,16.7781,16.8023,102500.0
2009-09-30 12:35:00,20.85,20.86,20.85,20.86,11400.0,16.8103,16.8184,16.8103,16.8184,11400.0
2009-09-30 12:40:00,20.85,20.88,20.85,20.88,49600.0,16.8103,16.8345,16.8103,16.8345,49600.0
2009-09-30 12:45:00,20.88,20.92,20.88,20.9,333300.0,16.8345,16.8668,16.8345,16.8506,333300.0
2009-09-30 12:50:00,20.9,20.92,20.9,20.91,38400.0,16.8506,16.8668,16.8506,16.8587,38400.0
2009-09-30 12:55:00,20.91,20.94,20.91,20.92,123000.0,16.8587,16.8829,16.8587,16.8668,123000.0
2009-09-30 13:00:00,20.92,20.97,20.92,20.96,144600.0,16.8668,16.9071,16.8668,16.899,144600.0
2009-09-30 13:05:00,20.97,20.99,20.93,20.94,131600.0,16.9071,16.9232,16.8748,16.8829,131600.0
2009-09-30 13:10:00,20.93,20.95,20.92,20.93,42800.0,16.8748,16.891,16.8668,16.8748,42800.0
2009-09-30 13:15:00,20.93,20.95,20.92,20.93,23800.0,16.8748,16.891,16.8668,16.8748,23800.0
2009-09-30 13:20:00,20.92,20.95,20.92,20.93,38200.0,16.8668,16.891,16.8668,16.8748,38200.0
2009-09-30 13:25:00,20.93,20.95,20.93,20.93,103700.0,16.8748,16.891,16.8748,16.8748,103700.0
2009-09-30 13:30:00,20.93,20.94,20.92,20.93,37100.0,16.8748,16.8829,16.8668,16.8748,37100.0
2009-09-30 13:35:00,20.94,20.95,20.91,20.91,95600.0,16.8829,16.891,16.8587,16.8587,95600.0
2009-09-30 13:40:00,20.91,20.92,20.89,20.89,24100.0,16.8587,16.8668,16.8426,16.8426,24100.0
2009-09-30 13:45:00,20.9,20.91,20.89,20.91,36100.0,16.8506,16.8587,16.8426,16.8587,36100.0
2009-09-30 13:50:00,20.92,20.95,20.92,20.95,25500.0,16.8668,16.891,16.8668,16.891,25500.0
2009-09-30 13:55:00,20.94,20.95,20.92,20.93,30700.0,16.8829,16.891,16.8668,16.8748,30700.0
2009-09-30 14:00:00,20.92,20.93,20.89,20.91,20900.0,16.8668,16.8748,16.8426,16.8587,20900.0
2009-09-30 14:05:00,20.92,20.92,20.91,20.92,10500.0,16.8668,16.8668,16.8587,16.8668,10500.0
2009-09-30 14:10:00,20.91,20.91,20.89,20.91,15300.0,16.8587,16.8587,16.8426,16.8587,15300.0
2009-09-30 14:15:00,20.91,20.93,20.91,20.93,11900.0,16.8587,16.8748,16.8587,16.8748,11900.0
2009-09-30 14:20:00,20.93,20.93,20.89,20.9,17700.0,16.8748,16.8748,16.8426,16.8506,17700.0
2009-09-30 14:25:00,20.91,20.91,20.9,20.9,5400.0,16.8587,16.8587,16.8506,16.8506,5400.0
2009-09-30 14:30:00,20.9,20.91,20.88,20.9,58200.0,16.8506,16.8587,16.8345,16.8506,58200.0
2009-09-30 14:35:00,20.9,20.91,20.89,20.89,32900.0,16.8506,16.8587,16.8426,16.8426,32900.0
2009-09-30 14:40:00,20.89,20.93,20.89,20.93,38400.0,16.8426,16.8748,16.8426,16.8748,38400.0
2009-09-30 14:45:00,20.93,20.93,20.9,20.9,21100.0,16.8748,16.8748,16.8506,16.8506,21100.0
2009-09-30 14:50:00,20.9,20.9,20.86,20.86,25900.0,16.8506,16.8506,16.8184,16.8184,25900.0
2009-09-30 14:55:00,20.87,20.88,20.84,20.84,225700.0,16.8265,16.8345,16.8023,16.8023,225700.0
2009-09-30 15:00:00,20.84,20.84,20.79,20.8,316300.0,16.8023,16.8023,16.762,16.77,316300.0
2009-09-30 15:05:00,20.8,20.81,20.77,20.8,156900.0,16.77,16.7781,16.7458,16.77,156900.0
2009-09-30 15:10:00,20.79,20.8,20.75,20.77,98200.0,16.762,16.77,16.7297,16.7458,98200.0
2009-09-30 15:15:00,20.77,20.8,20.75,20.8,65500.0,16.7458,16.77,16.7297,16.77,65500.0
2009-09-30 15:20:00,20.8,20.82,20.77,20.78,89600.0,16.77,16.7861,16.7458,16.7539,89600.0
2009-09-30 15:25:00,20.77,20.81,20.75,20.75,99200.0,16.7458,16.7781,16.7297,16.7297,99200.0
2009-09-30 15:30:00,20.77,20.82,20.76,20.81,188300.0,16.7458,16.7861,16.7378,16.7781,188300.0
2009-09-30 15:35:00,20.82,20.82,20.77,20.8,120200.0,16.7861,16.7861,16.7458,16.77,120200.0
2009-09-30 15:40:00,20.8,20.82,20.77,20.81,214200.0,16.77,16.7861,16.7458,16.7781,214200.0
2009-09-30 15:45:00,20.81,20.83,20.78,20.82,330900.0,16.7781,16.7942,16.7539,16.7861,330900.0
2009-09-30 15:50:00,20.83,20.87,20.82,20.83,321900.0,16.7942,16.8265,16.7861,16.7942,321900.0
2009-09-30 15:55:00,20.82,20.85,20.79,20.82,1241900.0,16.7861,16.8103,16.762,16.7861,1241900.0
2009-10-01 09:30:00,20.77,20.77,20.69,20.72,250200.0,16.7458,16.7458,16.6813,16.7055,250200.0
2009-10-01 09:35:00,20.72,20.72,20.65,20.69,254900.0,16.7055,16.7055,16.6491,16.6813,254900.0
2009-10-01 09:40:00,20.68,20.72,20.68,20.71,100200.0,16.6733,16.7055,16.6733,16.6975,100200.0
2009-10-01 09:45:00,20.7,20.74,20.7,20.73,88000.0,16.6894,16.7216,16.6894,16.7136,88000.0
2009-10-01 09:50:00,20.72,20.73,20.66,20.67,162900.0,16.7055,16.7136,16.6571,16.6652,162900.0
2009-10-01 09:55:00,20.67,20.68,20.66,20.66,260600.0,16.6652,16.6733,16.6571,16.6571,260600.0
2009-10-01 10:00:00,20.67,20.72,20.56,20.61,688600.0,16.6652,16.7055,16.5765,16.6168,688600.0
2009-10-01 10:05:00,20.6,20.61,20.5,20.53,466600.0,16.6088,16.6168,16.5281,16.5523,466600.0
2009-10-01 10:10:00,20.52,20.54,20.51,20.52,152400.0,16.5443,16.5604,16.5362,16.5443,152400.0
2009-10-01 10:15:00,20.52,20.52,20.48,20.52,208900.0,16.5443,16.5443,16.512,16.5443,208900.0
2009-10-01 10:20:00,20.51,20.53,20.5,20.53,92400.0,16.5362,16.5523,16.5281,16.5523,92400.0
2009-10-01 10:25:00,20.53,20.53,20.5,20.51,58600.0,16.5523,16.5523,16.5281,16.5362,58600.0
2009-10-01 10:30:00,20.51,20.52,20.49,20.52,64500.0,16.5362,16.5443,16.5201,16.5443,64500.0
2009-10-01 10:35:00,20.52,20.55,20.51,20.51,102100.0,16.5443,16.5685,16.5362,16.5362,102100.0
2009-10-01 10:40:00,20.52,20.54,20.51,20.52,102900.0,16.5443,16.5604,16.5362,16.5443,102900.0
2009-10-01 10:45:00,20.53,20.53,20.48,20.49,153600.0,16.5523,16.5523,16.512,16.5201,153600.0
2009-10-01 10:50:00,20.5,20.51,20.48,20.51,77100.0,16.5281,16.5362,16.512,16.5362,77100.0
2009-10-01 10:55:00,20.51,20.53,20.49,20.51,173600.0,16.5362,16.5523,16.5201,16.5362,173600.0
2009-10-01 11:00:00,20.5,20.51,20.43,20.44,97200.0,16.5281,16.5362,16.4717,16.4798,97200.0
2009-10-01 11:05:00,20.45,20.45,20.37,20.38,210900.0,16.4878,16.4878,16.4233,16.4314,210900.0
2009-10-01 11:10:00,20.39,20.4,20.37,20.39,72400.0,16.4395,16.4475,16.4233,16.4395,72400.0
2009-10-01 11:15:00,20.39,20.42,20.38,20.4,107200.0,16.4395,16.4636,16.4314,16.4475,107200.0
2009-10-01 11:20:00,20.41,20.42,20.38,20.4,99800.0,16.4556,16.4636,16.4314,16.4475,99800.0
2009-10-01 11:25:00,20.4,20.4,20.35,20.35,54400.0,16.4475,16.4475,16.4072,16.4072,54400.0
2009-10-01 11:30:00,20.36,20.37,20.35,20.35,52600.0,16.4153,16.4233,16.4072,16.4072,52600.0
2009-10-01 11:35:00,20.35,20.37,20.35,20.37,132500.0,16.4072,16.4233,16.4072,16.4233,132500.0
2009-10-01 11:40:00,20.38,20.41,20.38,20.41,31800.0,16.4314,16.4556,16.4314,16.4556,31800.0
2009-10-01 11:45:00,20.41,20.41,20.39,20.39,49600.0,16.4556,16.4556,16.4395,16.4395,49600.0
2009-10-01 11:50:00,20.39,20.41,20.39,20.4,16000.0,16.4395,16.4556,16.4395,16.4475,16000.0
2009-10-01 11:55:00,20.4,20.41,20.38,20.39,31600.0,16.4475,16.4556,16.4314,16.4395,31600.0
2009-10-01 12:00:00,20.39,20.4,20.38,20.38,17600.0,16.4395,16.4475,16.4314,16.4314,17600.0
2009-10-01 12:05:00,20.38,20.4,20.36,20.4,64100.0,16.4314,16.4475,16.4153,16.4475,64100.0
2009-10-01 12:10:00,20.4,20.43,20.4,20.41,25300.0,16.4475,16.4717,16.4475,16.4556,25300.0
2009-10-01 12:15:00,20.41,20.43,20.41,20.42,129700.0,16.4556,16.4717,16.4556,16.4636,129700.0
2009-10-01 12:20:00,20.43,20.45,20.42,20.44,49500.0,16.4717,16.4878,16.4636,16.4798,49500.0
2009-10-01 12:25:00,20.44,20.44,20.42,20.42,355100.0,16.4798,16.4798,16.4636,16.4636,355100.0
2009-10-01 12:30:00,20.42,20.43,20.42,20.42,286800.0,16.4636,16.4717,16.4636,16.4636,286800.0
2009-10-01 12:35:00,20.43,20.43,20.41,20.41,55600.0,16.4717,16.4717,16.4556,16.4556,55600.0
2009-10-01 12:40:00,20.41,20.42,20.4,20.41,163400.0,16.4556,16.4636,16.4475,16.4556,163400.0
2009-10-01 12:45:00,20.4,20.41,20.39,20.4,94400.0,16.4475,16.4556,16.4395,16.4475,94400.0
2009-10-01 12:50:00,20.41,20.42,20.39,20.41,63400.0,16.4556,16.4636,16.4395,16.4556,63400.0
2009-10-01 12:55:00,20.41,20.41,20.4,20.4,95100.0,16.4556,16.4556,16.4475,16.4475,95100.0
2009-10-01 13:00:00,20.4,20.41,20.38,20.38,123400.0,16.4475,16.4556,16.4314,16.4314,123400.0
2009-10-01 13:05:00,20.38,20.39,20.37,20.37,117500.0,16.4314,16.4395,16.4233,16.4233,117500.0
2009-10-01 13:10:00,20.37,20.37,20.35,20.37,119700.0,16.4233,16.4233,16.4072,16.4233,119700.0
2009-10-01 13:15:00,20.37,20.37,20.34,20.34,53800.0,16.4233,16.4233,16.3991,16.3991,53800.0
2009-10-01 13:20:00,20.34,20.36,20.33,20.33,143500.0,16.3991,16.4153,16.3911,16.3911,143500.0
2009-10-01 13:25:00,20.33,20.36,20.33,20.36,68900.0,16.3911,16.4153,16.3911,16.4153,68900.0
2009-10-01 13:30:00,20.36,20.38,20.34,20.34,222300.0,16.4153,16.4314,16.3991,16.3991,222300.0
2009-10-01 13:35:00,20.35,20.37,20.34,20.36,87900.0,16.4072,16.4233,16.3991,16.4153,87900.0
2009-10-01 13:40:00,20.36,20.41,20.36,20.39,94900.0,16.4153,16.4556,16.4153,16.4395,94900.0
2009-10-01 13:45:00,20.39,20.4,20.38,20.4,38500.0,16.4395,16.4475,16.4314,16.4475,38500.0
2009-10-01 13:50:00,20.4,20.41,20.39,20.39,87900.0,16.4475,16.4556,16.4395,16.4395,87900.0
2009-10-01 13:55:00,20.39,20.4,20.37,20.38,81800.0,16.4395,16.4475,16.4233,16.4314,81800.0
2009-10-01 14:00:00,20.38,20.39,20.37,20.37,16200.0,16.4314,16.4395,16.4233,16.4233,16200.0
2009-10-01 14:05:00,20.37,20.42,20.36,20.42,118900.0,16.4233,16.4636,16.4153,16.4636,118900.0
2009-10-01 14:10:00,20.41,20.43,20.4,20.42,36400.0,16.4556,16.4717,16.4475,16.4636,36400.0
2009-10-01 14:15:00,20.42,20.42,20.4,20.41,82700.0,16.4636,16.4636,16.4475,16.4556,82700.0
2009-10-01 14:20:00,20.4,20.41,20.4,20.41,31700.0,16.4475,16.4556,16.4475,16.4556,31700.0
2009-10-01 14:25:00,20.41,20.45,20.39,20.44,102700.0,16.4556,16.4878,16.4395,16.4798,102700.0
2009-10-01 14:30:00,20.45,20.45,20.4,20.41,117000.0,16.4878,16.4878,16.4475,16.4556,117000.0
2009-10-01 14:35:00,20.41,20.43,20.41,20.41,37300.0,16.4556,16.4717,16.4556,16.4556,37300.0
2009-10-01 14:40:00,20.41,20.42,20.38,20.4,257800.0,16.4556,16.4636,16.4314,16.4475,257800.0
2009-10-01 14:45:00,20.4,20.43,20.4,20.43,35600.0,16.4475,16.4717,16.4475,16.4717,35600.0
2009-10-01 14:50:00,20.42,20.44,20.41,20.42,68200.0,16.4636,16.4798,16.4556,16.4636,68200.0
2009-10-01 14:55:00,20.42,20.43,20.41,20.41,37200.0,16.4636,16.4717,16.4556,16.4556,37200.0
2009-10-01 15:00:00,20.41,20.41,20.39,20.39,95100.0,16.4556,16.4556,16.4395,16.4395,95100.0
2009-10-01 15:05:00,20.39,20.4,20.38,20.38,115800.0,16.4395,16.4475,16.4314,16.4314,115800.0
2009-10-01 15:10:00,20.38,20.41,20.38,20.4,189800.0,16.4314,16.4556,16.4314,16.4475,189800.0
2009-10-01 15:15:00,20.41,20.43,20.4,20.42,110900.0,16.4556,16.4717,16.4475,16.4636,110900.0
2009-10-01 15:20:00,20.42,20.42,20.38,20.41,216500.0,16.4636,16.4636,16.4314,16.4556,216500.0
2009-10-01 15:25:00,20.41,20.41,20.37,20.39,106800.0,16.4556,16.4556,16.4233,16.4395,106800.0
2009-10-01 15:30:00,20.39,20.43,20.38,20.41,260600.0,16.4395,16.4717,16.4314,16.4556,260600.0
2009-10-01 15:35:00,20.41,20.42,20.4,20.41,252900.0,16.4556,16.4636,16.4475,16.4556,252900.0
2009-10-01 15:40:00,20.41,20.43,20.38,20.38,359200.0,16.4556,16.4717,16.4314,16.4314,359200.0
2009-10-01 15:45:00,20.38,20.4,20.38,20.4,193300.0,16.4314,16.4475,16.4314,16.4475,193300.0
2009-10-01 15:50:00,20.39,20.39,20.31,20.31,384200.0,16.4395,16.4395,16.375,16.375,384200.0
2009-10-01 15:55:00,20.31,20.32,20.27,20.27,2124400.0,16.375,16.383,16.3427,16.3427,2124400.0
2009-10-02 09:30:00,20.13,20.23,20.09,20.23,549900.0,16.2298,16.3105,16.1976,16.3105,549900.0
2009-10-02 09:35:00,20.23,20.26,20.21,20.22,214600.0,16.3105,16.3346,16.2943,16.3024,214600.0
2009-10-02 09:40:00,20.23,20.23,20.19,20.22,303700.0,16.3105,16.3105,16.2782,16.3024,303700.0
2009-10-02 09:45:00,20.21,20.31,20.21,20.27,131100.0,16.2943,16.375,16.2943,16.3427,131100.0
2009-10-02 09:50:00,20.27,20.29,20.25,20.25,192100.0,16.3427,16.3588,16.3266,16.3266,192100.0
2009-10-02 09:55:00,20.25,20.27,20.22,20.22,233000.0,16.3266,16.3427,16.3024,16.3024,233000.0
2009-10-02 10:00:00,20.22,20.29,20.19,20.28,345600.0,16.3024,16.3588,16.2782,16.3508,345600.0
2009-10-02 10:05:00,20.28,20.3,20.22,20.23,163400.0,16.3508,16.3669,16.3024,16.3105,163400.0
2009-10-02 10:10:00,20.24,20.27,20.23,20.24,98800.0,16.3185,16.3427,16.3105,16.3185,98800.0
2009-10-02 10:15:00,20.24,20.28,20.23,20.23,223400.0,16.3185,16.3508,16.3105,16.3105,223400.0
2009-10-02 10:20:00,20.24,20.3,20.24,20.29,118700.0,16.3185,16.3669,16.3185,16.3588,118700.0
2009-10-02 10:25:00,20.3,20.34,20.3,20.32,130300.0,16.3669,16.3991,16.3669,16.383,130300.0
2009-10-02 10:30:00,20.32,20.36,20.31,20.36,119600.0,16.383,16.4153,16.375,16.4153,119600.0
2009-10-02 10:35:00,20.35,20.36,20.34,20.35,138200.0,16.4072,16.4153,16.3991,16.4072,138200.0
2009-10-02 10:40:00,20.34,20.35,20.32,20.34,153400.0,16.3991,16.4072,16.383,16.3991,153400.0
2009-10-02 10:45:00,20.35,20.35,20.28,20.28,131900.0,16.4072,16.4072,16.3508,16.3508,131900.0
2009-10-02 10:50:00,20.28,20.3,20.25,20.26,182800.0,16.3508,16.3669,16.3266,16.3346,182800.0
2009-10-02 10:55:00,20.26,20.28,20.25,20.26,39800.0,16.3346,16.3508,16.3266,16.3346,39800.0
2009-10-02 11:00:00,20.26,20.28,20.26,20.27,47600.0,16.3346,16.3508,16.3346,16.3427,47600.0
2009-10-02 11:05:00,20.27,20.28,20.24,20.24,32900.0,16.3427,16.3508,16.3185,16.3185,32900.0
2009-10-02 11:10:00,20.24,20.25,20.23,20.23,58500.0,16.3185,16.3266,16.3105,16.3105,58500.0
2009-10-02 11:15:00,20.24,20.26,20.24,20.25,46600.0,16.3185,16.3346,16.3185,16.3266,46600.0
2009-10-02 11:20:00,20.24,20.26,20.23,20.25,76600.0,16.3185,16.3346,16.3105,16.3266,76600.0
2009-10-02 11:25:00,20.26,20.26,20.23,20.24,43200.0,16.3346,16.3346,16.3105,16.3185,43200.0
2009-10-02 11:30:00,20.24,20.28,20.24,20.25,89000.0,16.3185,16.3508,16.3185,16.3266,89000.0
2009-10-02 11:35:00,20.25,20.25,20.23,20.23,61300.0,16.3266,16.3266,16.3105,16.3105,61300.0
2009-10-02 11:40:00,20.22,20.22,20.2,20.22,52700.0,16.3024,16.3024,16.2863,16.3024,52700.0
2009-10-02 11:45:00,20.23,20.24,20.21,20.24,20900.0,16.3105,16.3185,16.2943,16.3185,20900.0
2009-10-02 11:50:00,20.24,20.26,20.24,20.26,23100.0,16.3185,16.3346,16.3185,16.3346,23100.0
2009-10-02 11:55:00,20.25,20.26,20.22,20.22,55600.0,16.3266,16.3346,16.3024,16.3024,55600.0
2009-10-02 12:00:00,20.23,20.27,20.23,20.27,52800.0,16.3105,16.3427,16.3105,16.3427,52800.0
2009-10-02 12:05:00,20.26,20.28,20.25,20.27,81300.0,16.3346,16.3508,16.3266,16.3427,81300.0
2009-10-02 12:10:00,20.27,20.28,20.25,20.26,19400.0,16.3427,16.3508,16.3266,16.3346,19400.0
2009-10-02 12:15:00,20.25,20.27,20.25,20.27,15300.0,16.3266,16.3427,16.3266,16.3427,15300.0
2009-10-02 12:20:00,20.28,20.28,20.27,20.27,34000.0,16.3508,16.3508,16.3427,16.3427,34000.0
2009-10-02 12:25:00,20.28,20.29,20.26,20.29,25200.0,16.3508,16.3588,16.3346,16.3588,25200.0
2009-10-02 12:30:00,20.29,20.3,20.27,20.28,65300.0,16.3588,16.3669,16.3427,16.3508,65300.0
2009-10-02 12:35:00,20.27,20.28,20.26,20.26,9900.0,16.3427,16.3508,16.3346,16.3346,9900.0
2009-10-02 12:40:00,20.26,20.28,20.23,20.23,43500.0,16.3346,16.3508,16.3105,16.3105,43500.0
2009-10-02 12:45:00,20.23,20.25,20.22,20.24,15300.0,16.3105,16.3266,16.3024,16.3185,15300.0
2009-10-02 12:50:00,20.25,20.26,20.24,20.25,22200.0,16.3266,16.3346,16.3185,16.3266,22200.0
2009-10-02 12:55:00,20.25,20.28,20.25,20.28,23400.0,16.3266,16.3508,16.3266,16.3508,23400.0
2009-10-02 13:00:00,20.28,20.3,20.27,20.29,26500.0,16.3508,16.3669,16.3427,16.3588,26500.0
2009-10-02 13:05:00,20.27,20.28,20.27,20.27,19200.0,16.3427,16.3508,16.3427,16.3427,19200.0
2009-10-02 13:10:00,20.28,20.31,20.26,20.3,54300.0,16.3508,16.375,16.3346,16.3669,54300.0
2009-10-02 13:15:00,20.3,20.3,20.28,20.28,18900.0,16.3669,16.3669,16.3508,16.3508,18900.0
2009-10-02 13:20:00,20.27,20.28,20.26,20.28,15700.0,16.3427,16.3508,16.3346,16.3508,15700.0
2009-10-02 13:25:00,20.28,20.29,20.28,20.29,16600.0,16.3508,16.3588,16.3508,16.3588,16600.0
2009-10-02 13:30:00,20.29,20.3,20.28,20.28,7200.0,16.3588,16.3669,16.3508,16.3508,7200.0
2009-10-02 13:35:00,20.28,20.28,20.27,20.27,8500.0,16.3508,16.3508,16.3427,16.3427,8500.0
2009-10-02 13:40:00,20.28,20.28,20.26,20.28,41800.0,16.3508,16.3508,16.3346,16.3508,41800.0
2009-10-02 13:45:00,20.29,20.29,20.27,20.28,20700.0,16.3588,16.3588,16.3427,16.3508,20700.0
2009-10-02 13:50:00,20.29,20.29,20.27,20.27,86700.0,16.3588,16.3588,16.3427,16.3427,86700.0
2009-10-02 13:55:00,20.27,20.29,20.26,20.28,51600.0,16.3427,16.3588,16.3346,16.3508,51600.0
2009-10-02 14:00:00,20.27,20.27,20.24,20.26,24500.0,16.3427,16.3427,16.3185,16.3346,24500.0
2009-10-02 14:05:00,20.26,20.27,20.26,20.27,14600.0,16.3346,16.3427,16.3346,16.3427,14600.0
2009-10-02 14:10:00,20.27,20.28,20.26,20.27,17200.0,16.3427,16.3508,16.3346,16.3427,17200.0
2009-10-02 14:15:00,20.27,20.3,20.26,20.3,16100.0,16.3427,16.3669,16.3346,16.3669,16100.0
2009-10-02 14:20:00,20.3,20.3,20.29,20.3,5500.0,16.3669,16.3669,16.3588,16.3669,5500.0
2009-10-02 14:25:00,20.3,20.3,20.29,20.3,7500.0,16.3669,16.3669,16.3588,16.3669,7500.0
2009-10-02 14:30:00,20.3,20.31,20.3,20.31,6900.0,16.3669,16.375,16.3669,16.375,6900.0
2009-10-02 14:35:00,20.31,20.31,20.29,20.29,26800.0,16.375,16.375,16.3588,16.3588,26800.0
2009-10-02 14:40:00,20.29,20.29,20.27,20.27,39600.0,16.3588,16.3588,16.3427,16.3427,39600.0
2009-10-02 14:45:00,20.27,20.29,20.27,20.29,29400.0,16.3427,16.3588,16.3427,16.3588,29400.0
2009-10-02 14:50:00,20.29,20.31,20.28,20.28,99700.0,16.3588,16.375,16.3508,16.3508,99700.0
2009-10-02 14:55:00,20.28,20.29,20.27,20.28,79800.0,16.3508,16.3588,16.3427,16.3508,79800.0
2009-10-02 15:00:00,20.28,20.29,20.26,20.27,84900.0,16.3508,16.3588,16.3346,16.3427,84900.0
2009-10-02 15:05:00,20.27,20.3,20.26,20.28,140500.0,16.3427,16.3669,16.3346,16.3508,140500.0
2009-10-02 15:10:00,20.28,20.29,20.27,20.27,80300.0,16.3508,16.3588,16.3427,16.3427,80300.0
2009-10-02 15:15:00,20.27,20.28,20.25,20.25,194000.0,16.3427,16.3508,16.3266,16.3266,194000.0
2009-10-02 15:20:00,20.25,20.27,20.25,20.26,124400.0,16.3266,16.3427,16.3266,16.3346,124400.0
2009-10-02 15:25:00,20.26,20.27,20.25,20.25,97200.0,16.3346,16.3427,16.3266,16.3266,97200.0
2009-10-02 15:30:00,20.25,20.27,20.25,20.27,145800.0,16.3266,16.3427,16.3266,16.3427,145800.0
2009-10-02 15:35:00,20.27,20.28,20.25,20.25,162700.0,16.3427,16.3508,16.3266,16.3266,162700.0
2009-10-02 15:40:00,20.25,20.26,20.25,20.25,76500.0,16.3266,16.3346,16.3266,16.3266,76500.0
2009-10-02 15:45:00,20.25,20.28,20.25,20.26,199200.0,16.3266,16.3508,16.3266,16.3346,199200.0
2009-10-02 15:50:00,20.25,20.25,20.19,20.22,168400.0,16.3266,16.3266,16.2782,16.3024,168400.0
2009-10-02 15:55:00,20.22,20.22,20.2,20.21,263300.0,16.3024,16.3024,16.2863,16.2943,263300.0
2009-10-05 09:30:00,20.3,20.34,20.28,20.31,237500.0,16.3669,16.3991,16.3508,16.375,237500.0
2009-10-05 09:35:00,20.31,20.31,20.22,20.26,157100.0,16.375,16.375,16.3024,16.3346,157100.0
2009-10-05 09:40:00,20.26,20.35,20.26,20.33,134800.0,16.3346,16.4072,16.3346,16.3911,134800.0
2009-10-05 09:45:00,20.32,20.33,20.28,20.29,162700.0,16.383,16.3911,16.3508,16.3588,162700.0
2009-10-05 09:50:00,20.29,20.31,20.27,20.3,193400.0,16.3588,16.375,16.3427,16.3669,193400.0
2009-10-05 09:55:00,20.31,20.32,20.28,20.28,196000.0,16.375,16.383,16.3508,16.3508,196000.0
2009-10-05 10:00:00,20.29,20.32,20.23,20.23,243200.0,16.3588,16.383,16.3105,16.3105,243200.0
2009-10-05 10:05:00,20.24,20.26,20.16,20.18,147800.0,16.3185,16.3346,16.254,16.2701,147800.0
2009-10-05 10:10:00,20.19,20.21,20.17,20.18,194200.0,16.2782,16.2943,16.2621,16.2701,194200.0
2009-10-05 10:15:00,20.18,20.22,20.16,20.2,68800.0,16.2701,16.3024,16.254,16.2863,68800.0
2009-10-05 10:20:00,20.21,20.24,20.21,20.23,91200.0,16.2943,16.3185,16.2943,16.3105,91200.0
2009-10-05 10:25:00,20.23,20.26,20.21,20.25,35100.0,16.3105,16.3346,16.2943,16.3266,35100.0
2009-10-05 10:30:00,20.27,20.28,20.25,20.25,36500.0,16.3427,16.3508,16.3266,16.3266,36500.0
2009-10-05 10:35:00,20.25,20.32,20.24,20.32,242900.0,16.3266,16.383,16.3185,16.383,242900.0
2009-10-05 10:40:00,20.32,20.32,20.3,20.32,55000.0,16.383,16.383,16.3669,16.383,55000.0
2009-10-05 10:45:00,20.33,20.33,20.31,20.33,51300.0,16.3911,16.3911,16.375,16.3911,51300.0
2009-10-05 10:50:00,20.33,20.33,20.32,20.32,15100.0,16.3911,16.3911,16.383,16.383,15100.0
2009-10-05 10:55:00,20.32,20.38,20.32,20.38,32700.0,16.383,16.4314,16.383,16.4314,32700.0
2009-10-05 11:00:00,20.38,20.39,20.37,20.38,77000.0,16.4314,16.4395,16.4233,16.4314,77000.0
2009-10-05 11:05:00,20.39,20.41,20.36,20.36,37500.0,16.4395,16.4556,16.4153,16.4153,37500.0
2009-10-05 11:10:00,20.37,20.37,20.34,20.35,36600.0,16.4233,16.4233,16.3991,16.4072,36600.0
2009-10-05 11:15:00,20.35,20.36,20.34,20.36,44600.0,16.4072,16.4153,16.3991,16.4153,44600.0
2009-10-05 11:20:00,20.36,20.37,20.35,20.37,19100.0,16.4153,16.4233,16.4072,16.4233,19100.0
2009-10-05 11:25:00,20.36,20.36,20.34,20.36,80200.0,16.4153,16.4153,16.3991,16.4153,80200.0
2009-10-05 11:30:00,20.36,20.37,20.33,20.33,59500.0,16.4153,16.4233,16.3911,16.3911,59500.0
2009-10-05 11:35:00,20.34,20.34,20.3,20.3,66400.0,16.3991,16.3991,16.3669,16.3669,66400.0
2009-10-05 11:40:00,20.3,20.32,20.3,20.31,28000.0,16.3669,16.383,16.3669,16.375,28000.0
2009-10-05 11:45:00,20.31,20.32,20.3,20.3,17000.0,16.375,16.383,16.3669,16.3669,17000.0
2009-10-05 11:50:00,20.31,20.35,20.31,20.33,30600.0,16.375,16.4072,16.375,16.3911,30600.0
2009-10-05 11:55:00,20.33,20.35,20.33,20.33,33900.0,16.3911,16.4072,16.3911,16.3911,33900.0
2009-10-05 12:00:00,20.33,20.34,20.32,20.32,28700.0,16.3911,16.3991,16.383,16.383,28700.0
2009-10-05 12:05:00,20.32,20.33,20.31,20.32,10900.0,16.383,16.3911,16.375,16.383,10900.0
2009-10-05 12:10:00,20.31,20.32,20.3,20.31,37100.0,16.375,16.383,16.3669,16.375,37100.0
2009-10-05 12:15:00,20.31,20.32,20.31,20.31,10200.0,16.375,16.383,16.375,16.375,10200.0
2009-10-05 12:20:00,20.32,20.33,20.31,20.33,12300.0,16.383,16.3911,16.375,16.3911,12300.0
2009-10-05 12:25:00,20.33,20.33,20.31,20.31,28800.0,16.3911,16.3911,16.375,16.375,28800.0
2009-10-05 12:30:00,20.31,20.34,20.31,20.34,8800.0,16.375,16.3991,16.375,16.3991,8800.0
2009-10-05 12:35:00,20.34,20.34,20.32,20.32,5500.0,16.3991,16.3991,16.383,16.383,5500.0
2009-10-05 12:40:00,20.32,20.35,20.32,20.35,43000.0,16.383,16.4072,16.383,16.4072,43000.0
2009-10-05 12:45:00,20.35,20.37,20.34,20.36,44700.0,16.4072,16.4233,16.3991,16.4153,44700.0
2009-10-05 12:50:00,20.35,20.35,20.34,20.35,11800.0,16.4072,16.4072,16.3991,16.4072,11800.0
2009-10-05 12:55:00,20.36,20.36,20.33,20.35,24500.0,16.4153,16.4153,16.3911,16.4072,24500.0
2009-10-05 13:00:00,20.35,20.36,20.34,20.35,18500.0,16.4072,16.4153,16.3991,16.4072,18500.0
2009-10-05 13:05:00,20.36,20.38,20.36,20.38,18400.0,16.4153,16.4314,16.4153,16.4314,18400.0
2009-10-05 13:10:00,20.38,20.38,20.36,20.37,41400.0,16.4314,16.4314,16.4153,16.4233,41400.0
2009-10-05 13:15:00,20.36,20.37,20.35,20.36,40500.0,16.4153,16.4233,16.4072,16.4153,40500.0
2009-10-05 13:20:00,20.36,20.37,20.36,20.36,26800.0,16.4153,16.4233,16.4153,16.4153,26800.0
2009-10-05 13:25:00,20.36,20.37,20.36,20.36,7700.0,16.4153,16.4233,16.4153,16.4153,7700.0
2009-10-05 13:30:00,20.36,20.36,20.34,20.34,24600.0,16.4153,16.4153,16.3991,16.3991,24600.0
2009-10-05 13:35:00,20.34,20.35,20.34,20.34,4000.0,16.3991,16.4072,16.3991,16.3991,4000.0
2009-10-05 13:40:00,20.35,20.36,20.34,20.36,46400.0,16.4072,16.4153,16.3991,16.4153,46400.0
2009-10-05 13:45:00,20.35,20.36,20.34,20.36,54600.0,16.4072,16.4153,16.3991,16.4153,54600.0
2009-10-05 13:50:00,20.36,20.38,20.35,20.38,40800.0,16.4153,16.4314,16.4072,16.4314,40800.0
2009-10-05 13:55:00,20.37,20.38,20.36,20.37,29500.0,16.4233,16.4314,16.4153,16.4233,29500.0
2009-10-05 14:00:00,20.37,20.38,20.37,20.37,7800.0,16.4233,16.4314,16.4233,16.4233,7800.0
2009-10-05 14:05:00,20.37,20.38,20.35,20.35,82500.0,16.4233,16.4314,16.4072,16.4072,82500.0
2009-10-05 14:10:00,20.35,20.35,20.35,20.35,55700.0,16.4072,16.4072,16.4072,16.4072,55700.0
2009-10-05 14:15:00,20.36,20.37,20.34,20.34,116600.0,16.4153,16.4233,16.3991,16.3991,116600.0
2009-10-05 14:20:00,20.35,20.35,20.33,20.34,92300.0,16.4072,16.4072,16.3911,16.3991,92300.0
2009-10-05 14:25:00,20.35,20.37,20.34,20.37,46400.0,16.4072,16.4233,16.3991,16.4233,46400.0
2009-10-05 14:30:00,20.37,20.39,20.36,20.38,21100.0,16.4233,16.4395,16.4153,16.4314,21100.0
2009-10-05 14:35:00,20.39,20.39,20.38,20.39,25700.0,16.4395,16.4395,16.4314,16.4395,25700.0
2009-10-05 14:40:00,20.38,20.41,20.38,20.41,42000.0,16.4314,16.4556,16.4314,16.4556,42000.0
2009-10-05 14:45:00,20.4,20.44,20.4,20.43,53400.0,16.4475,16.4798,16.4475,16.4717,53400.0
2009-10-05 14:50:00,20.43,20.44,20.42,20.43,33800.0,16.4717,16.4798,16.4636,16.4717,33800.0
2009-10-05 14:55:00,20.45,20.46,20.43,20.43,47000.0,16.4878,16.4959,16.4717,16.4717,47000.0
2009-10-05 15:00:00,20.42,20.43,20.41,20.43,61100.0,16.4636,16.4717,16.4556,16.4717,61100.0
2009-10-05 15:05:00,20.42,20.44,20.42,20.43,84800.0,16.4636,16.4798,16.4636,16.4717,84800.0
2009-10-05 15:10:00,20.44,20.44,20.42,20.42,62200.0,16.4798,16.4798,16.4636,16.4636,62200.0
2009-10-05 15:15:00,20.42,20.42,20.4,20.42,71900.0,16.4636,16.4636,16.4475,16.4636,71900.0
2009-10-05 15:20:00,20.41,20.43,20.41,20.41,95700.0,16.4556,16.4717,16.4556,16.4556,95700.0
2009-10-05 15:25:00,20.41,20.42,20.39,20.41,155500.0,16.4556,16.4636,16.4395,16.4556,155500.0
2009-10-05 15:30:00,20.41,20.41,20.39,20.39,238800.0,16.4556,16.4556,16.4395,16.4395,238800.0
2009-10-05 15:35:00,20.39,20.42,20.38,20.41,85000.0,16.4395,16.4636,16.4314,16.4556,85000.0
2009-10-05 15:40:00,20.41,20.42,20.38,20.4,112200.0,16.4556,16.4636,16.4314,16.4475,112200.0
2009-10-05 15:45:00,20.39,20.41,20.37,20.41,137500.0,16.4395,16.4556,16.4233,16.4556,137500.0
2009-10-05 15:50:00,20.4,20.4,20.37,20.38,296300.0,16.4475,16.4475,16.4233,16.4314,296300.0
2009-10-05 15:55:00,20.38,20.4,20.38,20.39,477900.0,16.4314,16.4475,16.4314,16.4395,477900.0
2009-10-06 09:30:00,20.52,20.59,20.49,20.57,244200.0,16.5443,16.6007,16.5201,16.5846,244200.0
2009-10-06 09:35:00,20.57,20.61,20.56,20.6,108400.0,16.5846,16.6168,16.5765,16.6088,108400.0
2009-10-06 09:40:00,20.6,20.66,20.6,20.64,179400.0,16.6088,16.6571,16.6088,16.641,179400.0
2009-10-06 09:45:00,20.64,20.67,20.63,20.63,144300.0,16.641,16.6652,16.633,16.633,144300.0
2009-10-06 09:50:00,20.63,20.68,20.63,20.68,69100.0,16.633,16.6733,16.633,16.6733,69100.0
2009-10-06 09:55:00,20.68,20.7,20.65,20.67,149400.0,16.6733,16.6894,16.6491,16.6652,149400.0
2009-10-06 10:00:00,20.67,20.71,20.66,20.69,320400.0,16.6652,16.6975,16.6571,16.6813,320400.0
2009-10-06 10:05:00,20.68,20.71,20.67,20.67,71700.0,16.6733,16.6975,16.6652,16.6652,71700.0
2009-10-06 10:10:00,20.68,20.69,20.66,20.69,75300.0,16.6733,16.6813,16.6571,16.6813,75300.0
2009-10-06 10:15:00,20.69,20.7,20.69,20.7,47900.0,16.6813,16.6894,16.6813,16.6894,47900.0
2009-10-06 10:20:00,20.7,20.72,20.69,20.72,77000.0,16.6894,16.7055,16.6813,16.7055,77000.0
2009-10-06 10:25:00,20.73,20.73,20.67,20.67,78200.0,16.7136,16.7136,16.6652,16.6652,78200.0
2009-10-06 10:30:00,20.67,20.68,20.66,20.66,53400.0,16.6652,16.6733,16.6571,16.6571,53400.0
2009-10-06 10:35:00,20.66,20.69,20.65,20.67,97300.0,16.6571,16.6813,16.6491,16.6652,97300.0
2009-10-06 10:40:00,20.68,20.72,20.68,20.71,77100.0,16.6733,16.7055,16.6733,16.6975,77100.0
2009-10-06 10:45:00,20.71,20.72,20.7,20.7,64200.0,16.6975,16.7055,16.6894,16.6894,64200.0
2009-10-06 10:50:00,20.7,20.71,20.69,20.71,52300.0,16.6894,16.6975,16.6813,16.6975,52300.0
2009-10-06 10:55:00,20.71,20.72,20.7,20.71,61900.0,16.6975,16.7055,16.6894,16.6975,61900.0
2009-10-06 11:00:00,20.71,20.72,20.71,20.72,283700.0,16.6975,16.7055,16.6975,16.7055,283700.0
2009-10-06 11:05:00,20.72,20.79,20.72,20.79,207200.0,16.7055,16.762,16.7055,16.762,207200.0
2009-10-06 11:10:00,20.79,20.81,20.78,20.79,335200.0,16.762,16.7781,16.7539,16.762,335200.0
2009-10-06 11:15:00,20.79,20.8,20.78,20.78,21200.0,16.762,16.77,16.7539,16.7539,21200.0
2009-10-06 11:20:00,20.77,20.79,20.76,20.78,124200.0,16.7458,16.762,16.7378,16.7539,124200.0
2009-10-06 11:25:00,20.78,20.79,20.77,20.77,58300.0,16.7539,16.762,16.7458,16.7458,58300.0
2009-10-06 11:30:00,20.78,20.78,20.75,20.77,79900.0,16.7539,16.7539,16.7297,16.7458,79900.0
2009-10-06 11:35:00,20.77,20.79,20.77,20.77,51300.0,16.7458,16.762,16.7458,16.7458,51300.0
2009-10-06 11:40:00,20.77,20.77,20.74,20.74,30600.0,16.7458,16.7458,16.7216,16.7216,30600.0
2009-10-06 11:45:00,20.74,20.77,20.73,20.75,119600.0,16.7216,16.7458,16.7136,16.7297,119600.0
2009-10-06 11:50:00,20.75,20.77,20.73,20.74,94600.0,16.7297,16.7458,16.7136,16.7216,94600.0
2009-10-06 11:55:00,20.74,20.75,20.74,20.75,38900.0,16.7216,16.7297,16.7216,16.7297,38900.0
2009-10-06 12:00:00,20.75,20.77,20.74,20.77,64900.0,16.7297,16.7458,16.7216,16.7458,64900.0
2009-10-06 12:05:00,20.77,20.77,20.75,20.75,20000.0,16.7458,16.7458,16.7297,16.7297,20000.0
2009-10-06 12:10:00,20.75,20.76,20.74,20.74,52400.0,16.7297,16.7378,16.7216,16.7216,52400.0
2009-10-06 12:15:00,20.75,20.76,20.74,20.75,77300.0,16.7297,16.7378,16.7216,16.7297,77300.0
2009-10-06 12:20:00,20.75,20.76,20.73,20.76,93000.0,16.7297,16.7378,16.7136,16.7378,93000.0
2009-10-06 12:25:00,20.76,20.76,20.74,20.74,20800.0,16.7378,16.7378,16.7216,16.7216,20800.0
2009-10-06 12:30:00,20.75,20.77,20.74,20.77,67200.0,16.7297,16.7458,16.7216,16.7458,67200.0
2009-10-06 12:35:00,20.77,20.78,20.77,20.78,57900.0,16.7458,16.7539,16.7458,16.7539,57900.0
2009-10-06 12:40:00,20.78,20.79,20.77,20.78,30000.0,16.7539,16.762,16.7458,16.7539,30000.0
2009-10-06 12:45:00,20.78,20.78,20.75,20.76,66600.0,16.7539,16.7539,16.7297,16.7378,66600.0
2009-10-06 12:50:00,20.75,20.76,20.74,20.75,102900.0,16.7297,16.7378,16.7216,16.7297,102900.0
2009-10-06 12:55:00,20.75,20.76,20.74,20.74,18000.0,16.7297,16.7378,16.7216,16.7216,18000.0
2009-10-06 13:00:00,20.73,20.74,20.72,20.73,59200.0,16.7136,16.7216,16.7055,16.7136,59200.0
2009-10-06 13:05:00,20.73,20.75,20.7,20.72,94200.0,16.7136,16.7297,16.6894,16.7055,94200.0
2009-10-06 13:10:00,20.72,20.73,20.72,20.73,13500.0,16.7055,16.7136,16.7055,16.7136,13500.0
2009-10-06 13:15:00,20.72,20.75,20.72,20.74,23800.0,16.7055,16.7297,16.7055,16.7216,23800.0
2009-10-06 13:20:00,20.74,20.75,20.74,20.75,34700.0,16.7216,16.7297,16.7216,16.7297,34700.0
2009-10-06 13:25:00,20.74,20.76,20.74,20.74,14300.0,16.7216,16.7378,16.7216,16.7216,14300.0
2009-10-06 13:30:00,20.74,20.74,20.72,20.73,63500.0,16.7216,16.7216,16.7055,16.7136,63500.0
2009-10-06 13:35:00,20.73,20.75,20.73,20.74,129500.0,16.7136,16.7297,16.7136,16.7216,129500.0
2009-10-06 13:40:00,20.73,20.74,20.69,20.71,64300.0,16.7136,16.7216,16.6813,16.6975,64300.0
2009-10-06 13:45:00,20.71,20.71,20.69,20.71,47000.0,16.6975,16.6975,16.6813,16.6975,47000.0
2009-10-06 13:50:00,20.72,20.72,20.65,20.67,124000.0,16.7055,16.7055,16.6491,16.6652,124000.0
2009-10-06 13:55:00,20.68,20.7,20.68,20.68,39500.0,16.6733,16.6894,16.6733,16.6733,39500.0
2009-10-06 14:00:00,20.68,20.68,20.65,20.65,52900.0,16.6733,16.6733,16.6491,16.6491,52900.0
2009-10-06 14:05:00,20.65,20.66,20.63,20.65,108300.0,16.6491,16.6571,16.633,16.6491,108300.0
2009-10-06 14:10:00,20.64,20.67,20.63,20.65,94900.0,16.641,16.6652,16.633,16.6491,94900.0
2009-10-06 14:15:00,20.67,20.67,20.64,20.64,35800.0,16.6652,16.6652,16.641,16.641,35800.0
2009-10-06 14:20:00,20.64,20.65,20.59,20.61,37000.0,16.641,16.6491,16.6007,16.6168,37000.0
2009-10-06 14:25:00,20.62,20.63,20.59,20.6,76700.0,16.6249,16.633,16.6007,16.6088,76700.0
2009-10-06 14:30:00,20.6,20.64,20.59,20.62,53200.0,16.6088,16.641,16.6007,16.6249,53200.0
2009-10-06 14:35:00,20.62,20.65,20.61,20.65,71500.0,16.6249,16.6491,16.6168,16.6491,71500.0
2009-10-06 14:40:00,20.65,20.67,20.64,20.66,106700.0,16.6491,16.6652,16.641,16.6571,106700.0
2009-10-06 14:45:00,20.66,20.68,20.65,20.66,91900.0,16.6571,16.6733,16.6491,16.6571,91900.0
2009-10-06 14:50:00,20.67,20.67,20.65,20.67,94900.0,16.6652,16.6652,16.6491,16.6652,94900.0
2009-10-06 14:55:00,20.67,20.68,20.65,20.67,38200.0,16.6652,16.6733,16.6491,16.6652,38200.0
2009-10-06 15:00:00,20.66,20.66,20.65,20.65,15500.0,16.6571,16.6571,16.6491,16.6491,15500.0
2009-10-06 15:05:00,20.65,20.71,20.65,20.69,123300.0,16.6491,16.6975,16.6491,16.6813,123300.0
2009-10-06 15:10:00,20.7,20.73,20.7,20.72,351300.0,16.6894,16.7136,16.6894,16.7055,351300.0
2009-10-06 15:15:00,20.71,20.74,20.71,20.73,156100.0,16.6975,16.7216,16.6975,16.7136,156100.0
2009-10-06 15:20:00,20.72,20.73,20.7,20.71,89800.0,16.7055,16.7136,16.6894,16.6975,89800.0
2009-10-06 15:25:00,20.72,20.75,20.71,20.74,146300.0,16.7055,16.7297,16.6975,16.7216,146300.0
2009-10-06 15:30:00,20.74,20.76,20.73,20.75,222400.0,16.7216,16.7378,16.7136,16.7297,222400.0
2009-10-06 15:35:00,20.75,20.76,20.74,20.75,84900.0,16.7297,16.7378,16.7216,16.7297,84900.0
2009-10-06 15:40:00,20.75,20.76,20.71,20.74,134400.0,16.7297,16.7378,16.6975,16.7216,134400.0
2009-10-06 15:45:00,20.74,20.75,20.72,20.75,146500.0,16.7216,16.7297,16.7055,16.7297,146500.0
2009-10-06 15:50:00,20.74,20.76,20.71,20.75,540500.0,16.7216,16.7378,16.6975,16.7297,540500.0
2009-10-06 15:55:00,20.75,20.77,20.73,20.76,373600.0,16.7297,16.7458,16.7136,16.7378,373600.0
2009-10-07 09:30:00,20.76,20.77,20.67,20.71,119200.0,16.7378,16.7458,16.6652,16.6975,119200.0
2009-10-07 09:35:00,20.72,20.76,20.71,20.74,217100.0,16.7055,16.7378,16.6975,16.7216,217100.0
2009-10-07 09:40:00,20.74,20.75,20.68,20.69,103000.0,16.7216,16.7297,16.6733,16.6813,103000.0
2009-10-07 09:45:00,20.7,20.73,20.65,20.67,189600.0,16.6894,16.7136,16.6491,16.6652,189600.0
2009-10-07 09:50:00,20.68,20.72,20.67,20.67,106100.0,16.6733,16.7055,16.6652,16.6652,106100.0
2009-10-07 09:55:00,20.67,20.73,20.67,20.7,100100.0,16.6652,16.7136,16.6652,16.6894,100100.0
2009-10-07 10:00:00,20.71,20.72,20.68,20.71,226000.0,16.6975,16.7055,16.6733,16.6975,226000.0
2009-10-07 10:05:00,20.71,20.74,20.7,20.73,45800.0,16.6975,16.7216,16.6894,16.7136,45800.0
2009-10-07 10:10:00,20.74,20.77,20.73,20.77,68000.0,16.7216,16.7458,16.7136,16.7458,68000.0
2009-10-07 10:15:00,20.77,20.79,20.76,20.78,84100.0,16.7458,16.762,16.7378,16.7539,84100.0
2009-10-07 10:20:00,20.78,20.78,20.75,20.76,86700.0,16.7539,16.7539,16.7297,16.7378,86700.0
2009-10-07 10:25:00,20.77,20.77,20.75,20.77,31500.0,16.7458,16.7458,16.7297,16.7458,31500.0
2009-10-07 10:30:00,20.76,20.76,20.7,20.72,193800.0,16.7378,16.7378,16.6894,16.7055,193800.0
2009-10-07 10:35:00,20.72,20.75,20.71,20.73,271100.0,16.7055,16.7297,16.6975,16.7136,271100.0
2009-10-07 10:40:00,20.73,20.74,20.72,20.72,125900.0,16.7136,16.7216,16.7055,16.7055,125900.0
2009-10-07 10:45:00,20.72,20.73,20.7,20.7,48800.0,16.7055,16.7136,16.6894,16.6894,48800.0
2009-10-07 10:50:00,20.71,20.76,20.7,20.75,53500.0,16.6975,16.7378,16.6894,16.7297,53500.0
2009-10-07 10:55:00,20.75,20.77,20.75,20.76,18700.0,16.7297,16.7458,16.7297,16.7378,18700.0
2009-10-07 11:00:00,20.76,20.8,20.76,20.79,39200.0,16.7378,16.77,16.7378,16.762,39200.0
2009-10-07 11:05:00,20.79,20.81,20.78,20.78,34000.0,16.762,16.7781,16.7539,16.7539,34000.0
2009-10-07 11:10:00,20.77,20.78,20.75,20.75,53800.0,16.7458,16.7539,16.7297,16.7297,53800.0
2009-10-07 11:15:00,20.75,20.76,20.74,20.74,34800.0,16.7297,16.7378,16.7216,16.7216,34800.0
2009-10-07 11:20:00,20.74,20.76,20.74,20.75,32300.0,16.7216,16.7378,16.7216,16.7297,32300.0
2009-10-07 11:25:00,20.76,20.76,20.73,20.74,14100.0,16.7378,16.7378,16.7136,16.7216,14100.0
2009-10-07 11:30:00,20.74,20.75,20.73,20.73,29300.0,16.7216,16.7297,16.7136,16.7136,29300.0
2009-10-07 11:35:00,20.73,20.74,20.71,20.72,12100.0,16.7136,16.7216,16.6975,16.7055,12100.0
2009-10-07 11:40:00,20.72,20.73,20.7,20.71,18500.0,16.7055,16.7136,16.6894,16.6975,18500.0
2009-10-07 11:45:00,20.72,20.73,20.69,20.73,67400.0,16.7055,16.7136,16.6813,16.7136,67400.0
2009-10-07 11:50:00,20.72,20.73,20.71,20.71,18300.0,16.7055,16.7136,16.6975,16.6975,18300.0
2009-10-07 11:55:00,20.7,20.72,20.68,20.68,47300.0,16.6894,16.7055,16.6733,16.6733,47300.0
2009-10-07 12:00:00,20.69,20.72,20.68,20.71,40900.0,16.6813,16.7055,16.6733,16.6975,40900.0
2009-10-07 12:05:00,20.7,20.72,20.7,20.72,11400.0,16.6894,16.7055,16.6894,16.7055,11400.0
2009-10-07 12:10:00,20.72,20.72,20.7,20.7,33400.0,16.7055,16.7055,16.6894,16.6894,33400.0
2009-10-07 12:15:00,20.7,20.72,20.7,20.72,34500.0,16.6894,16.7055,16.6894,16.7055,34500.0
2009-10-07 12:20:00,20.72,20.73,20.7,20.72,76100.0,16.7055,16.7136,16.6894,16.7055,76100.0
2009-10-07 12:25:00,20.73,20.73,20.72,20.73,7800.0,16.7136,16.7136,16.7055,16.7136,7800.0
2009-10-07 12:30:00,20.72,20.72,20.7,20.71,79500.0,16.7055,16.7055,16.6894,16.6975,79500.0
2009-10-07 12:35:00,20.7,20.72,20.69,20.69,42600.0,16.6894,16.7055,16.6813,16.6813,42600.0
2009-10-07 12:40:00,20.69,20.71,20.69,20.71,22400.0,16.6813,16.6975,16.6813,16.6975,22400.0
2009-10-07 12:45:00,20.71,20.73,20.7,20.73,22200.0,16.6975,16.7136,16.6894,16.7136,22200.0
2009-10-07 12:50:00,20.73,20.76,20.73,20.75,92300.0,16.7136,16.7378,16.7136,16.7297,92300.0
2009-10-07 12:55:00,20.74,20.76,20.74,20.75,14300.0,16.7216,16.7378,16.7216,16.7297,14300.0
2009-10-07 13:00:00,20.75,20.76,20.75,20.75,20900.0,16.7297,16.7378,16.7297,16.7297,20900.0
2009-10-07 13:05:00,20.75,20.75,20.72,20.73,22100.0,16.7297,16.7297,16.7055,16.7136,22100.0
2009-10-07 13:10:00,20.73,20.74,20.73,20.73,9300.0,16.7136,16.7216,16.7136,16.7136,9300.0
2009-10-07 13:15:00,20.73,20.75,20.72,20.74,8700.0,16.7136,16.7297,16.7055,16.7216,8700.0
2009-10-07 13:20:00,20.75,20.75,20.73,20.74,16500.0,16.7297,16.7297,16.7136,16.7216,16500.0
2009-10-07 13:25:00,20.74,20.74,20.73,20.74,33000.0,16.7216,16.7216,16.7136,16.7216,33000.0
2009-10-07 13:30:00,20.75,20.75,20.73,20.74,11000.0,16.7297,16.7297,16.7136,16.7216,11000.0
2009-10-07 13:35:00,20.73,20.75,20.73,20.75,51300.0,16.7136,16.7297,16.7136,16.7297,51300.0
2009-10-07 13:40:00,20.75,20.75,20.73,20.73,21500.0,16.7297,16.7297,16.7136,16.7136,21500.0
2009-10-07 13:45:00,20.73,20.73,20.71,20.73,23000.0,16.7136,16.7136,16.6975,16.7136,23000.0
2009-10-07 13:50:00,20.71,20.72,20.7,20.72,16600.0,16.6975,16.7055,16.6894,16.7055,16600.0
2009-10-07 13:55:00,20.72,20.72,20.7,20.72,14400.0,16.7055,16.7055,16.6894,16.7055,14400.0
2009-10-07 14:00:00,20.72,20.73,20.69,20.7,30200.0,16.7055,16.7136,16.6813,16.6894,30200.0
2009-10-07 14:05:00,20.7,20.7,20.68,20.69,9200.0,16.6894,16.6894,16.6733,16.6813,9200.0
2009-10-07 14:10:00,20.69,20.69,20.65,20.67,26900.0,16.6813,16.6813,16.6491,16.6652,26900.0
2009-10-07 14:15:00,20.67,20.68,20.66,20.68,27500.0,16.6652,16.6733,16.6571,16.6733,27500.0
2009-10-07 14:20:00,20.68,20.68,20.66,20.66,13200.0,16.6733,16.6733,16.6571,16.6571,13200.0
2009-10-07 14:25:00,20.66,20.69,20.66,20.69,16900.0,16.6571,16.6813,16.6571,16.6813,16900.0
2009-10-07 14:30:00,20.69,20.7,20.68,20.69,49900.0,16.6813,16.6894,16.6733,16.6813,49900.0
2009-10-07 14:35:00,20.69,20.69,20.67,20.69,19000.0,16.6813,16.6813,16.6652,16.6813,19000.0
2009-10-07 14:40:00,20.69,20.7,20.68,20.69,137300.0,16.6813,16.6894,16.6733,16.6813,137300.0
2009-10-07 14:45:00,20.69,20.73,20.68,20.72,49900.0,16.6813,16.7136,16.6733,16.7055,49900.0
2009-10-07 14:50:00,20.72,20.73,20.72,20.73,91000.0,16.7055,16.7136,16.7055,16.7136,91000.0
2009-10-07 14:55:00,20.73,20.73,20.72,20.72,4300.0,16.7136,16.7136,16.7055,16.7055,4300.0
2009-10-07 15:00:00,20.73,20.73,20.7,20.7,28200.0,16.7136,16.7136,16.6894,16.6894,28200.0
2009-10-07 15:05:00,20.71,20.72,20.7,20.72,133800.0,16.6975,16.7055,16.6894,16.7055,133800.0
2009-10-07 15:10:00,20.72,20.75,20.72,20.74,120900.0,16.7055,16.7297,16.7055,16.7216,120900.0
2009-10-07 15:15:00,20.73,20.74,20.72,20.73,145900.0,16.7136,16.7216,16.7055,16.7136,145900.0
2009-10-07 15:20:00,20.73,20.73,20.7,20.71,170300.0,16.7136,16.7136,16.6894,16.6975,170300.0
2009-10-07 15:25:00,20.71,20.74,20.71,20.74,33500.0,16.6975,16.7216,16.6975,16.7216,33500.0
2009-10-07 15:30:00,20.73,20.74,20.73,20.74,18400.0,16.7136,16.7216,16.7136,16.7216,18400.0
2009-10-07 15:35:00,20.74,20.77,20.74,20.76,119500.0,16.7216,16.7458,16.7216,16.7378,119500.0
2009-10-07 15:40:00,20.76,20.78,20.74,20.75,88700.0,16.7378,16.7539,16.7216,16.7297,88700.0
2009-10-07 15:45:00,20.74,20.76,20.74,20.75,74800.0,16.7216,16.7378,16.7216,16.7297,74800.0
2009-10-07 15:50:00,20.76,20.78,20.75,20.77,167500.0,16.7378,16.7539,16.7297,16.7458,167500.0
2009-10-07 15:55:00,20.76,20.79,20.75,20.76,327500.0,16.7378,16.762,16.7297,16.7378,327500.0
2009-10-08 09:30:00,20.88,20.93,20.85,20.86,131600.0,16.8345,16.8748,16.8103,16.8184,131600.0
2009-10-08 09:35:00,20.86,20.92,20.85,20.9,125800.0,16.8184,16.8668,16.8103,16.8506,125800.0
2009-10-08 09:40:00,20.9,20.92,20.88,20.9,113500.0,16.8506,16.8668,16.8345,16.8506,113500.0
2009-10-08 09:45:00,20.91,20.92,20.86,20.9,78100.0,16.8587,16.8668,16.8184,16.8506,78100.0
2009-10-08 09:50:00,20.9,20.9,20.84,20.87,165900.0,16.8506,16.8506,16.8023,16.8265,165900.0
2009-10-08 09:55:00,20.87,20.88,20.84,20.85,92000.0,16.8265,16.8345,16.8023,16.8103,92000.0
2009-10-08 10:00:00,20.84,20.85,20.8,20.82,351900.0,16.8023,16.8103,16.77,16.7861,351900.0
2009-10-08 10:05:00,20.82,20.83,20.76,20.78,261900.0,16.7861,16.7942,16.7378,16.7539,261900.0
2009-10-08 10:10:00,20.79,20.8,20.77,20.8,63700.0,16.762,16.77,16.7458,16.77,63700.0
2009-10-08 10:15:00,20.81,20.82,20.79,20.79,47700.0,16.7781,16.7861,16.762,16.762,47700.0
2009-10-08 10:20:00,20.79,20.83,20.77,20.83,45500.0,16.762,16.7942,16.7458,16.7942,45500.0
2009-10-08 10:25:00,20.83,20.84,20.82,20.84,41100.0,16.7942,16.8023,16.7861,16.8023,41100.0
2009-10-08 10:30:00,20.84,20.86,20.83,20.84,53100.0,16.8023,16.8184,16.7942,16.8023,53100.0
2009-10-08 10:35:00,20.83,20.87,20.83,20.86,111700.0,16.7942,16.8265,16.7942,16.8184,111700.0
2009-10-08 10:40:00,20.86,20.88,20.85,20.85,68000.0,16.8184,16.8345,16.8103,16.8103,68000.0
2009-10-08 10:45:00,20.86,20.88,20.86,20.86,32800.0,16.8184,16.8345,16.8184,16.8184,32800.0
2009-10-08 10:50:00,20.85,20.86,20.85,20.86,15700.0,16.8103,16.8184,16.8103,16.8184,15700.0
2009-10-08 10:55:00,20.86,20.87,20.85,20.85,7900.0,16.8184,16.8265,16.8103,16.8103,7900.0
2009-10-08 11:00:00,20.86,20.86,20.83,20.84,76800.0,16.8184,16.8184,16.7942,16.8023,76800.0
2009-10-08 11:05:00,20.84,20.86,20.83,20.86,26000.0,16.8023,16.8184,16.7942,16.8184,26000.0
2009-10-08 11:10:00,20.86,20.88,20.85,20.86,41500.0,16.8184,16.8345,16.8103,16.8184,41500.0
2009-10-08 11:15:00,20.86,20.88,20.85,20.88,64400.0,16.8184,16.8345,16.8103,16.8345,64400.0
2009-10-08 11:20:00,20.88,20.93,20.87,20.93,60800.0,16.8345,16.8748,16.8265,16.8748,60800.0
2009-10-08 11:25:00,20.92,20.93,20.91,20.93,43600.0,16.8668,16.8748,16.8587,16.8748,43600.0
2009-10-08 11:30:00,20.92,20.95,20.92,20.93,43300.0,16.8668,16.891,16.8668,16.8748,43300.0
2009-10-08 11:35:00,20.93,20.95,20.93,20.93,13800.0,16.8748,16.891,16.8748,16.8748,13800.0
2009-10-08 11:40:00,20.93,20.95,20.92,20.92,32100.0,16.8748,16.891,16.8668,16.8668,32100.0
2009-10-08 11:45:00,20.92,20.94,20.91,20.91,46900.0,16.8668,16.8829,16.8587,16.8587,46900.0
2009-10-08 11:50:00,20.91,20.93,20.91,20.92,28400.0,16.8587,16.8748,16.8587,16.8668,28400.0
2009-10-08 11:55:00,20.92,20.93,20.91,20.93,38700.0,16.8668,16.8748,16.8587,16.8748,38700.0
2009-10-08 12:00:00,20.92,20.93,20.9,20.91,12800.0,16.8668,16.8748,16.8506,16.8587,12800.0
2009-10-08 12:05:00,20.9,20.92,20.9,20.91,21600.0,16.8506,16.8668,16.8506,16.8587,21600.0
2009-10-08 12:10:00,20.92,20.92,20.91,20.91,24600.0,16.8668,16.8668,16.8587,16.8587,24600.0
2009-10-08 12:15:00,20.92,20.94,20.92,20.94,15800.0,16.8668,16.8829,16.8668,16.8829,15800.0
2009-10-08 12:20:00,20.94,20.95,20.94,20.95,20300.0,16.8829,16.891,16.8829,16.891,20300.0
2009-10-08 12:25:00,20.95,20.98,20.95,20.97,54700.0,16.891,16.9151,16.891,16.9071,54700.0
2009-10-08 12:30:00,20.97,20.98,20.96,20.97,84000.0,16.9071,16.9151,16.899,16.9071,84000.0
2009-10-08 12:35:00,20.96,20.96,20.94,20.94,16700.0,16.899,16.899,16.8829,16.8829,16700.0
2009-10-08 12:40:00,20.94,20.97,20.94,20.96,54900.0,16.8829,16.9071,16.8829,16.899,54900.0
2009-10-08 12:45:00,20.96,20.96,20.94,20.95,15600.0,16.899,16.899,16.8829,16.891,15600.0
2009-10-08 12:50:00,20.95,20.96,20.94,20.95,21900.0,16.891,16.899,16.8829,16.891,21900.0
2009-10-08 12:55:00,20.95,20.96,20.95,20.96,21900.0,16.891,16.899,16.891,16.899,21900.0
2009-10-08 13:00:00,20.96,20.96,20.93,20.94,35900.0,16.899,16.899,16.8748,16.8829,35900.0
2009-10-08 13:05:00,20.94,20.94,20.92,20.93,35100.0,16.8829,16.8829,16.8668,16.8748,35100.0
2009-10-08 13:10:00,20.93,20.93,20.89,20.91,53200.0,16.8748,16.8748,16.8426,16.8587,53200.0
2009-10-08 13:15:00,20.91,20.92,20.89,20.92,74900.0,16.8587,16.8668,16.8426,16.8668,74900.0
2009-10-08 13:20:00,20.92,20.93,20.91,20.91,16900.0,16.8668,16.8748,16.8587,16.8587,16900.0
2009-10-08 13:25:00,20.91,20.91,20.91,20.91,5500.0,16.8587,16.8587,16.8587,16.8587,5500.0
2009-10-08 13:30:00,20.91,20.92,20.88,20.88,97100.0,16.8587,16.8668,16.8345,16.8345,97100.0
2009-10-08 13:35:00,20.89,20.9,20.86,20.86,95300.0,16.8426,16.8506,16.8184,16.8184,95300.0
2009-10-08 13:40:00,20.86,20.9,20.86,20.89,129900.0,16.8184,16.8506,16.8184,16.8426,129900.0
2009-10-08 13:45:00,20.89,20.9,20.88,20.88,45700.0,16.8426,16.8506,16.8345,16.8345,45700.0
2009-10-08 13:50:00,20.88,20.91,20.88,20.9,25100.0,16.8345,16.8587,16.8345,16.8506,25100.0
2009-10-08 13:55:00,20.89,20.92,20.89,20.91,27000.0,16.8426,16.8668,16.8426,16.8587,27000.0
2009-10-08 14:00:00,20.91,20.92,20.9,20.9,17700.0,16.8587,16.8668,16.8506,16.8506,17700.0
2009-10-08 14:05:00,20.9,20.91,20.89,20.9,21300.0,16.8506,16.8587,16.8426,16.8506,21300.0
2009-10-08 14:10:00,20.9,20.91,20.87,20.87,26200.0,16.8506,16.8587,16.8265,16.8265,26200.0
2009-10-08 14:15:00,20.87,20.88,20.85,20.85,24700.0,16.8265,16.8345,16.8103,16.8103,24700.0
2009-10-08 14:20:00,20.86,20.87,20.85,20.86,40800.0,16.8184,16.8265,16.8103,16.8184,40800.0
2009-10-08 14:25:00,20.85,20.86,20.83,20.86,24900.0,16.8103,16.8184,16.7942,16.8184,24900.0
2009-10-08 14:30:00,20.86,20.89,20.85,20.89,39000.0,16.8184,16.8426,16.8103,16.8426,39000.0
2009-10-08 14:35:00,20.89,20.89,20.87,20.87,24400.0,16.8426,16.8426,16.8265,16.8265,24400.0
2009-10-08 14:40:00,20.87,20.88,20.85,20.87,15700.0,16.8265,16.8345,16.8103,16.8265,15700.0
2009-10-08 14:45:00,20.87,20.9,20.87,20.9,56400.0,16.8265,16.8506,16.8265,16.8506,56400.0
2009-10-08 14:50:00,20.89,20.9,20.89,20.9,11800.0,16.8426,16.8506,16.8426,16.8506,11800.0
2009-10-08 14:55:00,20.9,20.9,20.88,20.88,30300.0,16.8506,16.8506,16.8345,16.8345,30300.0
2009-10-08 15:00:00,20.89,20.92,20.87,20.92,65600.0,16.8426,16.8668,16.8265,16.8668,65600.0
2009-10-08 15:05:00,20.92,20.94,20.91,20.92,66000.0,16.8668,16.8829,16.8587,16.8668,66000.0
2009-10-08 15:10:00,20.92,20.93,20.9,20.9,54300.0,16.8668,16.8748,16.8506,16.8506,54300.0
2009-10-08 15:15:00,20.9,20.92,20.89,20.9,40900.0,16.8506,16.8668,16.8426,16.8506,40900.0
2009-10-08 15:20:00,20.9,20.92,20.9,20.91,30000.0,16.8506,16.8668,16.8506,16.8587,30000.0
2009-10-08 15:25:00,20.92,20.92,20.87,20.87,81500.0,16.8668,16.8668,16.8265,16.8265,81500.0
2009-10-08 15:30:00,20.87,20.88,20.85,20.87,84700.0,16.8265,16.8345,16.8103,16.8265,84700.0
2009-10-08 15:35:00,20.86,20.86,20.83,20.83,121100.0,16.8184,16.8184,16.7942,16.7942,121100.0
2009-10-08 15:40:00,20.84,20.86,20.84,20.84,70100.0,16.8023,16.8184,16.8023,16.8023,70100.0
2009-10-08 15:45:00,20.84,20.86,20.83,20.85,166600.0,16.8023,16.8184,16.7942,16.8103,166600.0
2009-10-08 15:50:00,20.84,20.86,20.83,20.84,229500.0,16.8023,16.8184,16.7942,16.8023,229500.0
2009-10-08 15:55:00,20.83,20.84,20.81,20.81,256500.0,16.7942,16.8023,16.7781,16.7781,256500.0
2009-10-09 09:30:00,20.8,20.83,20.77,20.81,165900.0,16.77,16.7942,16.7458,16.7781,165900.0
2009-10-09 09:35:00,20.82,20.85,20.8,20.84,167000.0,16.7861,16.8103,16.77,16.8023,167000.0
2009-10-09 09:40:00,20.84,20.9,20.83,20.89,168500.0,16.8023,16.8506,16.7942,16.8426,168500.0
2009-10-09 09:45:00,20.89,20.92,20.89,20.9,85400.0,16.8426,16.8668,16.8426,16.8506,85400.0
2009-10-09 09:50:00,20.9,20.92,20.89,20.89,87800.0,16.8506,16.8668,16.8426,16.8426,87800.0
2009-10-09 09:55:00,20.9,20.93,20.9,20.92,35400.0,16.8506,16.8748,16.8506,16.8668,35400.0
2009-10-09 10:00:00,20.92,20.92,20.89,20.9,57200.0,16.8668,16.8668,16.8426,16.8506,57200.0
2009-10-09 10:05:00,20.89,20.93,20.89,20.92,152200.0,16.8426,16.8748,16.8426,16.8668,152200.0
2009-10-09 10:10:00,20.92,20.95,20.92,20.92,46900.0,16.8668,16.891,16.8668,16.8668,46900.0
2009-10-09 10:15:00,20.91,20.93,20.89,20.9,59100.0,16.8587,16.8748,16.8426,16.8506,59100.0
2009-10-09 10:20:00,20.89,20.9,20.87,20.89,126000.0,16.8426,16.8506,16.8265,16.8426,126000.0
2009-10-09 10:25:00,20.9,20.92,20.9,20.91,18900.0,16.8506,16.8668,16.8506,16.8587,18900.0
2009-10-09 10:30:00,20.91,20.94,20.91,20.93,42800.0,16.8587,16.8829,16.8587,16.8748,42800.0
2009-10-09 10:35:00,20.94,20.94,20.9,20.91,50800.0,16.8829,16.8829,16.8506,16.8587,50800.0
2009-10-09 10:40:00,20.91,20.93,20.9,20.91,47700.0,16.8587,16.8748,16.8506,16.8587,47700.0
2009-10-09 10:45:00,20.9,20.91,20.88,20.89,27900.0,16.8506,16.8587,16.8345,16.8426,27900.0
2009-10-09 10:50:00,20.9,20.92,20.89,20.91,510300.0,16.8506,16.8668,16.8426,16.8587,510300.0
2009-10-09 10:55:00,20.92,20.93,20.92,20.92,60300.0,16.8668,16.8748,16.8668,16.8668,60300.0
2009-10-09 11:00:00,20.91,20.92,20.9,20.92,59000.0,16.8587,16.8668,16.8506,16.8668,59000.0
2009-10-09 11:05:00,20.92,20.93,20.91,20.93,11600.0,16.8668,16.8748,16.8587,16.8748,11600.0
2009-10-09 11:10:00,20.93,20.94,20.92,20.92,221100.0,16.8748,16.8829,16.8668,16.8668,221100.0
2009-10-09 11:15:00,20.91,20.93,20.91,20.92,342800.0,16.8587,16.8748,16.8587,16.8668,342800.0
2009-10-09 11:20:00,20.92,20.95,20.92,20.93,180400.0,16.8668,16.891,16.8668,16.8748,180400.0
2009-10-09 11:25:00,20.94,20.95,20.93,20.95,92300.0,16.8829,16.891,16.8748,16.891,92300.0
2009-10-09 11:30:00,20.94,20.96,20.93,20.96,85400.0,16.8829,16.899,16.8748,16.899,85400.0
2009-10-09 11:35:00,20.96,20.96,20.92,20.94,64000.0,16.899,16.899,16.8668,16.8829,64000.0
2009-10-09 11:40:00,20.95,20.95,20.94,20.94,52100.0,16.891,16.891,16.8829,16.8829,52100.0
2009-10-09 11:45:00,20.93,20.94,20.93,20.93,12000.0,16.8748,16.8829,16.8748,16.8748,12000.0
2009-10-09 11:50:00,20.93,20.94,20.92,20.94,62300.0,16.8748,16.8829,16.8668,16.8829,62300.0
2009-10-09 11:55:00,20.93,20.95,20.93,20.94,42900.0,16.8748,16.891,16.8748,16.8829,42900.0
2009-10-09 12:00:00,20.94,20.95,20.93,20.94,18800.0,16.8829,16.891,16.8748,16.8829,18800.0
2009-10-09 12:05:00,20.94,20.95,20.92,20.93,15100.0,16.8829,16.891,16.8668,16.8748,15100.0
2009-10-09 12:10:00,20.93,20.94,20.92,20.94,93000.0,16.8748,16.8829,16.8668,16.8829,93000.0
2009-10-09 12:15:00,20.94,20.95,20.93,20.93,112000.0,16.8829,16.891,16.8748,16.8748,112000.0
2009-10-09 12:20:00,20.93,20.93,20.91,20.91,28700.0,16.8748,16.8748,16.8587,16.8587,28700.0
2009-10-09 12:25:00,20.92,20.92,20.91,20.92,48000.0,16.8668,16.8668,16.8587,16.8668,48000.0
2009-10-09 12:30:00,20.92,20.93,20.91,20.92,37000.0,16.8668,16.8748,16.8587,16.8668,37000.0
2009-10-09 12:35:00,20.92,20.92,20.91,20.91,28500.0,16.8668,16.8668,16.8587,16.8587,28500.0
2009-10-09 12:40:00,20.91,20.92,20.9,20.9,21600.0,16.8587,16.8668,16.8506,16.8506,21600.0
2009-10-09 12:45:00,20.91,20.92,20.89,20.92,12400.0,16.8587,16.8668,16.8426,16.8668,12400.0
2009-10-09 12:50:00,20.92,20.93,20.91,20.93,13000.0,16.8668,16.8748,16.8587,16.8748,13000.0
2009-10-09 12:55:00,20.92,20.93,20.91,20.93,11200.0,16.8668,16.8748,16.8587,16.8748,11200.0
2009-10-09 13:00:00,20.93,20.94,20.93,20.94,2900.0,16.8748,16.8829,16.8748,16.8829,2900.0
2009-10-09 13:05:00,20.94,20.94,20.93,20.94,12300.0,16.8829,16.8829,16.8748,16.8829,12300.0
2009-10-09 13:10:00,20.93,20.94,20.93,20.94,5300.0,16.8748,16.8829,16.8748,16.8829,5300.0
2009-10-09 13:15:00,20.94,20.96,20.93,20.96,31000.0,16.8829,16.899,16.8748,16.899,31000.0
2009-10-09 13:20:00,20.96,20.97,20.95,20.96,19300.0,16.899,16.9071,16.891,16.899,19300.0
2009-10-09 13:25:00,20.97,20.97,20.96,20.96,19700.0,16.9071,16.9071,16.899,16.899,19700.0
2009-10-09 13:30:00,20.96,20.96,20.95,20.95,16300.0,16.899,16.899,16.891,16.891,16300.0
2009-10-09 13:35:00,20.96,20.96,20.95,20.95,99900.0,16.899,16.899,16.891,16.891,99900.0
2009-10-09 13:40:00,20.95,20.95,20.94,20.95,31600.0,16.891,16.891,16.8829,16.891,31600.0
2009-10-09 13:45:00,20.95,20.95,20.94,20.95,49800.0,16.891,16.891,16.8829,16.891,49800.0
2009-10-09 13:50:00,20.94,20.94,20.93,20.94,16300.0,16.8829,16.8829,16.8748,16.8829,16300.0
2009-10-09 13:55:00,20.94,20.96,20.93,20.95,26100.0,16.8829,16.899,16.8748,16.891,26100.0
2009-10-09 14:00:00,20.95,20.96,20.94,20.96,6800.0,16.891,16.899,16.8829,16.899,6800.0
2009-10-09 14:05:00,20.96,20.96,20.94,20.94,40200.0,16.899,16.899,16.8829,16.8829,40200.0
2009-10-09 14:10:00,20.95,20.95,20.93,20.94,63800.0,16.891,16.891,16.8748,16.8829,63800.0
2009-10-09 14:15:00,20.95,20.96,20.95,20.95,24100.0,16.891,16.899,16.891,16.891,24100.0
2009-10-09 14:20:00,20.96,20.96,20.95,20.95,27500.0,16.899,16.899,16.891,16.891,27500.0
2009-10-09 14:25:00,20.95,20.95,20.94,20.95,6500.0,16.891,16.891,16.8829,16.891,6500.0
2009-10-09 14:30:00,20.95,20.96,20.94,20.96,8200.0,16.891,16.899,16.8829,16.899,8200.0
2009-10-09 14:35:00,20.95,20.96,20.94,20.96,45700.0,16.891,16.899,16.8829,16.899,45700.0
2009-10-09 14:40:00,20.96,20.96,20.94,20.94,24900.0,16.899,16.899,16.8829,16.8829,24900.0
2009-10-09 14:45:00,20.94,20.98,20.94,20.97,60800.0,16.8829,16.9151,16.8829,16.9071,60800.0
2009-10-09 14:50:00,20.97,20.97,20.96,20.97,3400.0,16.9071,16.9071,16.899,16.9071,3400.0
2009-10-09 14:55:00,20.97,20.99,20.96,20.98,18200.0,16.9071,16.9232,16.899,16.9151,18200.0
2009-10-09 15:00:00,20.99,21.0,20.98,21.0,49800.0,16.9232,16.9313,16.9151,16.9313,49800.0
2009-10-09 15:05:00,20.99,21.01,20.99,21.01,45600.0,16.9232,16.9393,16.9232,16.9393,45600.0
2009-10-09 15:10:00,21.01,21.02,21.0,21.0,46400.0,16.9393,16.9474,16.9313,16.9313,46400.0
2009-10-09 15:15:00,21.0,21.0,20.98,20.99,81300.0,16.9313,16.9313,16.9151,16.9232,81300.0
2009-10-09 15:20:00,20.99,20.99,20.98,20.98,23100.0,16.9232,16.9232,16.9151,16.9151,23100.0
2009-10-09 15:25:00,20.99,21.0,20.98,21.0,89300.0,16.9232,16.9313,16.9151,16.9313,89300.0
2009-10-09 15:30:00,21.0,21.0,20.97,20.97,256100.0,16.9313,16.9313,16.9071,16.9071,256100.0
2009-10-09 15:35:00,20.98,20.98,20.96,20.97,118000.0,16.9151,16.9151,16.899,16.9071,118000.0
2009-10-09 15:40:00,20.98,20.99,20.97,20.98,57400.0,16.9151,16.9232,16.9071,16.9151,57400.0
2009-10-09 15:45:00,20.98,20.99,20.96,20.97,134100.0,16.9151,16.9232,16.899,16.9071,134100.0
2009-10-09 15:50:00,20.98,21.0,20.97,20.99,97200.0,16.9151,16.9313,16.9071,16.9232,97200.0
2009-10-09 15:55:00,21.0,21.01,20.99,21.0,411100.0,16.9313,16.9393,16.9232,16.9313,411100.0
2009-10-12 09:30:00,21.1,21.12,21.05,21.11,153200.0,17.0119,17.028,16.9716,17.02,153200.0
2009-10-12 09:35:00,21.11,21.12,21.09,21.1,128500.0,17.02,17.028,17.0038,17.0119,128500.0
2009-10-12 09:40:00,21.11,21.12,21.09,21.1,77000.0,17.02,17.028,17.0038,17.0119,77000.0
2009-10-12 09:45:00,21.1,21.11,21.09,21.09,251900.0,17.0119,17.02,17.0038,17.0038,251900.0
2009-10-12 09:50:00,21.09,21.1,21.08,21.09,49100.0,17.0038,17.0119,16.9958,17.0038,49100.0
2009-10-12 09:55:00,21.09,21.13,21.09,21.13,28200.0,17.0038,17.0361,17.0038,17.0361,28200.0
2009-10-12 10:00:00,21.14,21.14,21.13,21.13,77600.0,17.0441,17.0441,17.0361,17.0361,77600.0
2009-10-12 10:05:00,21.14,21.14,21.12,21.14,39200.0,17.0441,17.0441,17.028,17.0441,39200.0
2009-10-12 10:10:00,21.13,21.14,21.11,21.14,79200.0,17.0361,17.0441,17.02,17.0441,79200.0
2009-10-12 10:15:00,21.14,21.15,21.11,21.12,195300.0,17.0441,17.0522,17.02,17.028,195300.0
2009-10-12 10:20:00,21.12,21.12,21.1,21.12,77200.0,17.028,17.028,17.0119,17.028,77200.0
2009-10-12 10:25:00,21.12,21.13,21.11,21.12,41700.0,17.028,17.0361,17.02,17.028,41700.0
2009-10-12 10:30:00,21.12,21.14,21.12,21.13,34000.0,17.028,17.0441,17.028,17.0361,34000.0
2009-10-12 10:35:00,21.14,21.14,21.12,21.13,30700.0,17.0441,17.0441,17.028,17.0361,30700.0
2009-10-12 10:40:00,21.13,21.14,21.12,21.13,22500.0,17.0361,17.0441,17.028,17.0361,22500.0
2009-10-12 10:45:00,21.13,21.14,21.12,21.12,41700.0,17.0361,17.0441,17.028,17.028,41700.0
2009-10-12 10:50:00,21.13,21.14,21.12,21.13,17100.0,17.0361,17.0441,17.028,17.0361,17100.0
2009-10-12 10:55:00,21.14,21.15,21.13,21.14,24000.0,17.0441,17.0522,17.0361,17.0441,24000.0
2009-10-12 11:00:00,21.14,21.14,21.11,21.13,48800.0,17.0441,17.0441,17.02,17.0361,48800.0
2009-10-12 11:05:00,21.13,21.14,21.12,21.13,24400.0,17.0361,17.0441,17.028,17.0361,24400.0
2009-10-12 11:10:00,21.13,21.14,21.12,21.13,25600.0,17.0361,17.0441,17.028,17.0361,25600.0
2009-10-12 11:15:00,21.13,21.14,21.13,21.13,40100.0,17.0361,17.0441,17.0361,17.0361,40100.0
2009-10-12 11:20:00,21.14,21.14,21.13,21.14,17000.0,17.0441,17.0441,17.0361,17.0441,17000.0
2009-10-12 11:25:00,21.13,21.14,21.12,21.13,17800.0,17.0361,17.0441,17.028,17.0361,17800.0
2009-10-12 11:30:00,21.12,21.12,21.1,21.1,5900.0,17.028,17.028,17.0119,17.0119,5900.0
2009-10-12 11:35:00,21.11,21.15,21.1,21.1,73100.0,17.02,17.0522,17.0119,17.0119,73100.0
2009-10-12 11:40:00,21.11,21.11,21.1,21.1,22900.0,17.02,17.02,17.0119,17.0119,22900.0
2009-10-12 11:45:00,21.1,21.11,21.1,21.1,12900.0,17.0119,17.02,17.0119,17.0119,12900.0
2009-10-12 11:50:00,21.1,21.11,21.09,21.1,23600.0,17.0119,17.02,17.0038,17.0119,23600.0
2009-10-12 11:55:00,21.1,21.1,21.09,21.09,17500.0,17.0119,17.0119,17.0038,17.0038,17500.0
2009-10-12 12:00:00,21.1,21.1,21.08,21.08,15800.0,17.0119,17.0119,16.9958,16.9958,15800.0
2009-10-12 12:05:00,21.09,21.09,21.07,21.08,146000.0,17.0038,17.0038,16.9877,16.9958,146000.0
2009-10-12 12:10:00,21.07,21.1,21.07,21.1,85600.0,16.9877,17.0119,16.9877,17.0119,85600.0
2009-10-12 12:15:00,21.09,21.1,21.09,21.09,35500.0,17.0038,17.0119,17.0038,17.0038,35500.0
2009-10-12 12:20:00,21.09,21.1,21.08,21.09,33700.0,17.0038,17.0119,16.9958,17.0038,33700.0
2009-10-12 12:25:00,21.09,21.09,21.07,21.07,15600.0,17.0038,17.0038,16.9877,16.9877,15600.0
2009-10-12 12:30:00,21.07,21.08,21.07,21.08,21200.0,16.9877,16.9958,16.9877,16.9958,21200.0
2009-10-12 12:35:00,21.08,21.09,21.08,21.09,15700.0,16.9958,17.0038,16.9958,17.0038,15700.0
2009-10-12 12:40:00,21.09,21.09,21.08,21.08,13300.0,17.0038,17.0038,16.9958,16.9958,13300.0
2009-10-12 12:45:00,21.09,21.09,21.08,21.08,19000.0,17.0038,17.0038,16.9958,16.9958,19000.0
2009-10-12 12:50:00,21.07,21.09,21.07,21.09,16800.0,16.9877,17.0038,16.9877,17.0038,16800.0
2009-10-12 12:55:00,21.09,21.09,21.08,21.09,6200.0,17.0038,17.0038,16.9958,17.0038,6200.0
2009-10-12 13:00:00,21.08,21.09,21.08,21.09,5600.0,16.9958,17.0038,16.9958,17.0038,5600.0
2009-10-12 13:05:00,21.09,21.09,21.08,21.08,47700.0,17.0038,17.0038,16.9958,16.9958,47700.0
2009-10-12 13:10:00,21.09,21.09,21.07,21.08,49700.0,17.0038,17.0038,16.9877,16.9958,49700.0
2009-10-12 13:15:00,21.08,21.09,21.08,21.08,12700.0,16.9958,17.0038,16.9958,16.9958,12700.0
2009-10-12 13:20:00,21.08,21.08,21.07,21.08,40700.0,16.9958,16.9958,16.9877,16.9958,40700.0
2009-10-12 13:25:00,21.08,21.09,21.08,21.08,27900.0,16.9958,17.0038,16.9958,16.9958,27900.0
2009-10-12 13:30:00,21.09,21.09,21.07,21.08,36500.0,17.0038,17.0038,16.9877,16.9958,36500.0
2009-10-12 13:35:00,21.07,21.1,21.07,21.1,30300.0,16.9877,17.0119,16.9877,17.0119,30300.0
2009-10-12 13:40:00,21.1,21.1,21.1,21.1,24700.0,17.0119,17.0119,17.0119,17.0119,24700.0
2009-10-12 13:45:00,21.11,21.11,21.1,21.1,14500.0,17.02,17.02,17.0119,17.0119,14500.0
2009-10-12 13:50:00,21.11,21.11,21.09,21.11,54100.0,17.02,17.02,17.0038,17.02,54100.0
2009-10-12 13:55:00,21.1,21.11,21.08,21.08,54000.0,17.0119,17.02,16.9958,16.9958,54000.0
2009-10-12 14:00:00,21.08,21.09,21.07,21.07,24600.0,16.9958,17.0038,16.9877,16.9877,24600.0
2009-10-12 14:05:00,21.07,21.08,21.06,21.06,44700.0,16.9877,16.9958,16.9796,16.9796,44700.0
2009-10-12 14:10:00,21.06,21.06,21.02,21.02,34000.0,16.9796,16.9796,16.9474,16.9474,34000.0
2009-10-12 14:15:00,21.03,21.03,21.0,21.01,30100.0,16.9555,16.9555,16.9313,16.9393,30100.0
2009-10-12 14:20:00,21.02,21.02,20.97,20.98,99500.0,16.9474,16.9474,16.9071,16.9151,99500.0
2009-10-12 14:25:00,20.98,21.0,20.97,20.99,88100.0,16.9151,16.9313,16.9071,16.9232,88100.0
2009-10-12 14:30:00,20.98,20.99,20.94,20.96,52600.0,16.9151,16.9232,16.8829,16.899,52600.0
2009-10-12 14:35:00,20.95,20.96,20.94,20.96,8100.0,16.891,16.899,16.8829,16.899,8100.0
2009-10-12 14:40:00,20.96,20.97,20.96,20.96,28000.0,16.899,16.9071,16.899,16.899,28000.0
2009-10-12 14:45:00,20.96,20.98,20.96,20.97,16800.0,16.899,16.9151,16.899,16.9071,16800.0
2009-10-12 14:50:00,20.97,20.98,20.96,20.97,11000.0,16.9071,16.9151,16.899,16.9071,11000.0
2009-10-12 14:55:00,20.97,21.0,20.96,21.0,41600.0,16.9071,16.9313,16.899,16.9313,41600.0
2009-10-12 15:00:00,21.0,21.01,20.99,21.01,41600.0,16.9313,16.9393,16.9232,16.9393,41600.0
2009-10-12 15:05:00,21.01,21.01,21.0,21.01,30400.0,16.9393,16.9393,16.9313,16.9393,30400.0
2009-10-12 15:10:00,21.01,21.02,21.0,21.01,20100.0,16.9393,16.9474,16.9313,16.9393,20100.0
2009-10-12 15:15:00,21.01,21.01,21.0,21.01,5200.0,16.9393,16.9393,16.9313,16.9393,5200.0
2009-10-12 15:20:00,21.01,21.03,21.01,21.03,42300.0,16.9393,16.9555,16.9393,16.9555,42300.0
2009-10-12 15:25:00,21.03,21.04,21.02,21.04,12700.0,16.9555,16.9635,16.9474,16.9635,12700.0
2009-10-12 15:30:00,21.04,21.05,21.04,21.04,12200.0,16.9635,16.9716,16.9635,16.9635,12200.0
2009-10-12 15:35:00,21.05,21.05,21.02,21.03,50800.0,16.9716,16.9716,16.9474,16.9555,50800.0
2009-10-12 15:40:00,21.03,21.03,21.01,21.02,50900.0,16.9555,16.9555,16.9393,16.9474,50900.0
2009-10-12 15:45:00,21.02,21.03,21.01,21.03,109600.0,16.9474,16.9555,16.9393,16.9555,109600.0
2009-10-12 15:50:00,21.03,21.04,21.02,21.04,146800.0,16.9555,16.9635,16.9474,16.9635,146800.0
2009-10-12 15:55:00,21.03,21.05,21.03,21.04,310500.0,16.9555,16.9716,16.9555,16.9635,310500.0
2009-10-13 09:30:00,21.04,21.08,21.03,21.08,121700.0,16.9635,16.9958,16.9555,16.9958,121700.0
2009-10-13 09:35:00,21.09,21.11,21.07,21.09,28900.0,17.0038,17.02,16.9877,17.0038,28900.0
2009-10-13 09:40:00,21.1,21.1,21.02,21.02,117900.0,17.0119,17.0119,16.9474,16.9474,117900.0
2009-10-13 09:45:00,21.03,21.05,21.02,21.04,39900.0,16.9555,16.9716,16.9474,16.9635,39900.0
2009-10-13 09:50:00,21.03,21.05,21.0,21.0,36900.0,16.9555,16.9716,16.9313,16.9313,36900.0
2009-10-13 09:55:00,21.0,21.01,20.99,21.0,89900.0,16.9313,16.9393,16.9232,16.9313,89900.0
2009-10-13 10:00:00,20.99,20.99,20.95,20.96,48900.0,16.9232,16.9232,16.891,16.899,48900.0
2009-10-13 10:05:00,20.96,20.99,20.95,20.99,55000.0,16.899,16.9232,16.891,16.9232,55000.0
2009-10-13 10:10:00,20.99,21.02,20.99,21.02,46900.0,16.9232,16.9474,16.9232,16.9474,46900.0
2009-10-13 10:15:00,21.02,21.02,21.0,21.01,32100.0,16.9474,16.9474,16.9313,16.9393,32100.0
2009-10-13 10:20:00,21.01,21.02,20.98,20.98,38700.0,16.9393,16.9474,16.9151,16.9151,38700.0
2009-10-13 10:25:00,20.98,21.02,20.98,21.01,46300.0,16.9151,16.9474,16.9151,16.9393,46300.0
2009-10-13 10:30:00,21.02,21.04,21.01,21.02,201300.0,16.9474,16.9635,16.9393,16.9474,201300.0
2009-10-13 10:35:00,21.02,21.03,21.02,21.02,27800.0,16.9474,16.9555,16.9474,16.9474,27800.0
2009-10-13 10:40:00,21.01,21.03,21.01,21.03,35800.0,16.9393,16.9555,16.9393,16.9555,35800.0
2009-10-13 10:45:00,21.03,21.04,21.01,21.02,36400.0,16.9555,16.9635,16.9393,16.9474,36400.0
2009-10-13 10:50:00,21.03,21.03,21.01,21.02,25900.0,16.9555,16.9555,16.9393,16.9474,25900.0
2009-10-13 10:55:00,21.01,21.04,21.01,21.03,16900.0,16.9393,16.9635,16.9393,16.9555,16900.0
2009-10-13 11:00:00,21.03,21.04,21.02,21.03,93400.0,16.9555,16.9635,16.9474,16.9555,93400.0
2009-10-13 11:05:00,21.03,21.03,20.99,21.01,91900.0,16.9555,16.9555,16.9232,16.9393,91900.0
2009-10-13 11:10:00,21.01,21.03,21.01,21.02,34500.0,16.9393,16.9555,16.9393,16.9474,34500.0
2009-10-13 11:15:00,21.01,21.03,21.01,21.02,76500.0,16.9393,16.9555,16.9393,16.9474,76500.0
2009-10-13 11:20:00,21.03,21.03,21.01,21.02,41200.0,16.9555,16.9555,16.9393,16.9474,41200.0
2009-10-13 11:25:00,21.02,21.05,21.02,21.05,37600.0,16.9474,16.9716,16.9474,16.9716,37600.0
2009-10-13 11:30:00,21.06,21.08,21.06,21.06,70800.0,16.9796,16.9958,16.9796,16.9796,70800.0
2009-10-13 11:35:00,21.07,21.1,21.06,21.1,33100.0,16.9877,17.0119,16.9796,17.0119,33100.0
2009-10-13 11:40:00,21.1,21.11,21.1,21.11,23700.0,17.0119,17.02,17.0119,17.02,23700.0
2009-10-13 11:45:00,21.12,21.14,21.11,21.13,46500.0,17.028,17.0441,17.02,17.0361,46500.0
2009-10-13 11:50:00,21.13,21.16,21.13,21.14,164600.0,17.0361,17.0603,17.0361,17.0441,164600.0
2009-10-13 11:55:00,21.14,21.15,21.13,21.15,48600.0,17.0441,17.0522,17.0361,17.0522,48600.0
2009-10-13 12:00:00,21.15,21.16,21.13,21.14,44200.0,17.0522,17.0603,17.0361,17.0441,44200.0
2009-10-13 12:05:00,21.14,21.15,21.13,21.13,15500.0,17.0441,17.0522,17.0361,17.0361,15500.0
2009-10-13 12:10:00,21.13,21.15,21.12,21.14,25900.0,17.0361,17.0522,17.028,17.0441,25900.0
2009-10-13 12:15:00,21.14,21.14,21.13,21.13,16400.0,17.0441,17.0441,17.0361,17.0361,16400.0
2009-10-13 12:20:00,21.12,21.13,21.09,21.1,46200.0,17.028,17.0361,17.0038,17.0119,46200.0
2009-10-13 12:25:00,21.1,21.11,21.09,21.09,29000.0,17.0119,17.02,17.0038,17.0038,29000.0
2009-10-13 12:30:00,21.09,21.09,21.07,21.07,9400.0,17.0038,17.0038,16.9877,16.9877,9400.0
2009-10-13 12:35:00,21.08,21.08,21.07,21.08,4800.0,16.9958,16.9958,16.9877,16.9958,4800.0
2009-10-13 12:40:00,21.08,21.08,21.07,21.07,14600.0,16.9958,16.9958,16.9877,16.9877,14600.0
2009-10-13 12:45:00,21.08,21.09,21.07,21.08,34300.0,16.9958,17.0038,16.9877,16.9958,34300.0
2009-10-13 12:50:00,21.08,21.09,21.07,21.09,15000.0,16.9958,17.0038,16.9877,17.0038,15000.0
2009-10-13 12:55:00,21.09,21.09,21.08,21.09,6800.0,17.0038,17.0038,16.9958,17.0038,6800.0
2009-10-13 13:00:00,21.09,21.09,21.08,21.09,3300.0,17.0038,17.0038,16.9958,17.0038,3300.0
2009-10-13 13:05:00,21.09,21.09,21.08,21.09,5300.0,17.0038,17.0038,16.9958,17.0038,5300.0
2009-10-13 13:10:00,21.09,21.09,21.08,21.09,14100.0,17.0038,17.0038,16.9958,17.0038,14100.0
2009-10-13 13:15:00,21.09,21.1,21.08,21.1,9600.0,17.0038,17.0119,16.9958,17.0119,9600.0
2009-10-13 13:20:00,21.1,21.1,21.08,21.08,26600.0,17.0119,17.0119,16.9958,16.9958,26600.0
2009-10-13 13:25:00,21.08,21.1,21.08,21.1,36200.0,16.9958,17.0119,16.9958,17.0119,36200.0
2009-10-13 13:30:00,21.1,21.1,21.09,21.09,21800.0,17.0119,17.0119,17.0038,17.0038,21800.0
2009-10-13 13:35:00,21.08,21.09,21.08,21.09,6800.0,16.9958,17.0038,16.9958,17.0038,6800.0
2009-10-13 13:40:00,21.09,21.09,21.08,21.09,65000.0,17.0038,17.0038,16.9958,17.0038,65000.0
2009-10-13 13:45:00,21.09,21.09,21.06,21.06,67000.0,17.0038,17.0038,16.9796,16.9796,67000.0
2009-10-13 13:50:00,21.06,21.07,21.06,21.07,17100.0,16.9796,16.9877,16.9796,16.9877,17100.0
2009-10-13 13:55:00,21.06,21.09,21.05,21.08,172000.0,16.9796,17.0038,16.9716,16.9958,172000.0
2009-10-13 14:00:00,21.08,21.08,21.05,21.05,43000.0,16.9958,16.9958,16.9716,16.9716,43000.0
2009-10-13 14:05:00,21.06,21.06,21.02,21.03,101900.0,16.9796,16.9796,16.9474,16.9555,101900.0
2009-10-13 14:10:00,21.02,21.04,21.01,21.03,54700.0,16.9474,16.9635,16.9393,16.9555,54700.0
2009-10-13 14:15:00,21.03,21.04,21.03,21.03,5900.0,16.9555,16.9635,16.9555,16.9555,5900.0
2009-10-13 14:20:00,21.03,21.05,21.03,21.04,224900.0,16.9555,16.9716,16.9555,16.9635,224900.0
2009-10-13 14:25:00,21.05,21.06,21.04,21.05,38000.0,16.9716,16.9796,16.9635,16.9716,38000.0
2009-10-13 14:30:00,21.05,21.06,21.05,21.05,18500.0,16.9716,16.9796,16.9716,16.9716,18500.0
2009-10-13 14:35:00,21.05,21.06,21.04,21.04,11600.0,16.9716,16.9796,16.9635,16.9635,11600.0
2009-10-13 14:40:00,21.05,21.06,21.05,21.06,16500.0,16.9716,16.9796,16.9716,16.9796,16500.0
2009-10-13 14:45:00,21.06,21.07,21.05,21.07,87800.0,16.9796,16.9877,16.9716,16.9877,87800.0
2009-10-13 14:50:00,21.07,21.08,21.06,21.06,99100.0,16.9877,16.9958,16.9796,16.9796,99100.0
2009-10-13 14:55:00,21.07,21.07,21.05,21.06,56800.0,16.9877,16.9877,16.9716,16.9796,56800.0
2009-10-13 15:00:00,21.06,21.08,21.05,21.08,108600.0,16.9796,16.9958,16.9716,16.9958,108600.0
2009-10-13 15:05:00,21.08,21.09,21.07,21.07,79300.0,16.9958,17.0038,16.9877,16.9877,79300.0
2009-10-13 15:10:00,21.08,21.08,21.07,21.08,39600.0,16.9958,16.9958,16.9877,16.9958,39600.0
2009-10-13 15:15:00,21.09,21.12,21.09,21.11,55700.0,17.0038,17.028,17.0038,17.02,55700.0
2009-10-13 15:20:00,21.11,21.12,21.1,21.12,31200.0,17.02,17.028,17.0119,17.028,31200.0
2009-10-13 15:25:00,21.11,21.11,21.1,21.1,10700.0,17.02,17.02,17.0119,17.0119,10700.0
2009-10-13 15:30:00,21.1,21.11,21.09,21.1,113600.0,17.0119,17.02,17.0038,17.0119,113600.0
2009-10-13 15:35:00,21.11,21.11,21.06,21.08,183900.0,17.02,17.02,16.9796,16.9958,183900.0
2009-10-13 15:40:00,21.07,21.08,21.07,21.08,17200.0,16.9877,16.9958,16.9877,16.9958,17200.0
2009-10-13 15:45:00,21.07,21.09,21.07,21.09,155600.0,16.9877,17.0038,16.9877,17.0038,155600.0
2009-10-13 15:50:00,21.08,21.08,21.06,21.07,251700.0,16.9958,16.9958,16.9796,16.9877,251700.0
2009-10-13 15:55:00,21.06,21.09,21.05,21.08,380300.0,16.9796,17.0038,16.9716,16.9958,380300.0
2009-10-14 09:30:00,21.41,21.41,21.32,21.37,696600.0,17.2618,17.2618,17.1893,17.2296,696600.0
2009-10-14 09:35:00,21.37,21.37,21.31,21.31,233100.0,17.2296,17.2296,17.1812,17.1812,233100.0
2009-10-14 09:40:00,21.31,21.33,21.3,21.33,300400.0,17.1812,17.1973,17.1731,17.1973,300400.0
2009-10-14 09:45:00,21.32,21.32,21.26,21.26,191300.0,17.1893,17.1893,17.1409,17.1409,191300.0
2009-10-14 09:50:00,21.25,21.29,21.25,21.29,103600.0,17.1328,17.1651,17.1328,17.1651,103600.0
2009-10-14 09:55:00,21.29,21.3,21.26,21.29,108800.0,17.1651,17.1731,17.1409,17.1651,108800.0
2009-10-14 10:00:00,21.3,21.31,21.28,21.31,338800.0,17.1731,17.1812,17.157,17.1812,338800.0
2009-10-14 10:05:00,21.31,21.31,21.29,21.3,170800.0,17.1812,17.1812,17.1651,17.1731,170800.0
2009-10-14 10:10:00,21.3,21.33,21.3,21.31,114600.0,17.1731,17.1973,17.1731,17.1812,114600.0
2009-10-14 10:15:00,21.31,21.33,21.3,21.31,86800.0,17.1812,17.1973,17.1731,17.1812,86800.0
2009-10-14 10:20:00,21.31,21.31,21.27,21.27,155000.0,17.1812,17.1812,17.149,17.149,155000.0
2009-10-14 10:25:00,21.27,21.29,21.26,21.28,198200.0,17.149,17.1651,17.1409,17.157,198200.0
2009-10-14 10:30:00,21.28,21.28,21.25,21.28,142000.0,17.157,17.157,17.1328,17.157,142000.0
2009-10-14 10:35:00,21.27,21.3,21.27,21.29,241400.0,17.149,17.1731,17.149,17.1651,241400.0
2009-10-14 10:40:00,21.29,21.29,21.28,21.28,128200.0,17.1651,17.1651,17.157,17.157,128200.0
2009-10-14 10:45:00,21.28,21.3,21.28,21.3,83800.0,17.157,17.1731,17.157,17.1731,83800.0
2009-10-14 10:50:00,21.3,21.3,21.27,21.28,72400.0,17.1731,17.1731,17.149,17.157,72400.0
2009-10-14 10:55:00,21.29,21.3,21.28,21.29,43400.0,17.1651,17.1731,17.157,17.1651,43400.0
2009-10-14 11:00:00,21.29,21.32,21.28,21.31,100200.0,17.1651,17.1893,17.157,17.1812,100200.0
2009-10-14 11:05:00,21.31,21.33,21.31,21.32,86200.0,17.1812,17.1973,17.1812,17.1893,86200.0
2009-10-14 11:10:00,21.32,21.32,21.31,21.32,30400.0,17.1893,17.1893,17.1812,17.1893,30400.0
2009-10-14 11:15:00,21.33,21.33,21.32,21.33,109000.0,17.1973,17.1973,17.1893,17.1973,109000.0
2009-10-14 11:20:00,21.33,21.33,21.31,21.32,162300.0,17.1973,17.1973,17.1812,17.1893,162300.0
2009-10-14 11:25:00,21.32,21.34,21.32,21.33,203000.0,17.1893,17.2054,17.1893,17.1973,203000.0
2009-10-14 11:30:00,21.32,21.34,21.32,21.34,45800.0,17.1893,17.2054,17.1893,17.2054,45800.0
2009-10-14 11:35:00,21.34,21.34,21.31,21.32,84000.0,17.2054,17.2054,17.1812,17.1893,84000.0
2009-10-14 11:40:00,21.32,21.32,21.3,21.31,272500.0,17.1893,17.1893,17.1731,17.1812,272500.0
2009-10-14 11:45:00,21.32,21.32,21.3,21.31,125300.0,17.1893,17.1893,17.1731,17.1812,125300.0
2009-10-14 11:50:00,21.3,21.31,21.29,21.29,92500.0,17.1731,17.1812,17.1651,17.1651,92500.0
2009-10-14 11:55:00,21.3,21.3,21.28,21.29,19900.0,17.1731,17.1731,17.157,17.1651,19900.0
2009-10-14 12:00:00,21.29,21.29,21.28,21.29,254100.0,17.1651,17.1651,17.157,17.1651,254100.0
2009-10-14 12:05:00,21.29,21.29,21.27,21.29,38200.0,17.1651,17.1651,17.149,17.1651,38200.0
2009-10-14 12:10:00,21.29,21.29,21.27,21.28,20600.0,17.1651,17.1651,17.149,17.157,20600.0
2009-10-14 12:15:00,21.28,21.28,21.26,21.27,32800.0,17.157,17.157,17.1409,17.149,32800.0
2009-10-14 12:20:00,21.27,21.29,21.26,21.28,70100.0,17.149,17.1651,17.1409,17.157,70100.0
2009-10-14 12:25:00,21.28,21.29,21.27,21.28,96300.0,17.157,17.1651,17.149,17.157,96300.0
2009-10-14 12:30:00,21.28,21.28,21.26,21.27,37200.0,17.157,17.157,17.1409,17.149,37200.0
2009-10-14 12:35:00,21.28,21.28,21.25,21.25,72000.0,17.157,17.157,17.1328,17.1328,72000.0
2009-10-14 12:40:00,21.26,21.27,21.25,21.26,24900.0,17.1409,17.149,17.1328,17.1409,24900.0
2009-10-14 12:45:00,21.26,21.29,21.25,21.27,50300.0,17.1409,17.1651,17.1328,17.149,50300.0
2009-10-14 12:50:00,21.27,21.29,21.26,21.28,59600.0,17.149,17.1651,17.1409,17.157,59600.0
2009-10-14 12:55:00,21.28,21.3,21.27,21.3,35000.0,17.157,17.1731,17.149,17.1731,35000.0
2009-10-14 13:00:00,21.3,21.3,21.29,21.3,16200.0,17.1731,17.1731,17.1651,17.1731,16200.0
2009-10-14 13:05:00,21.29,21.31,21.29,21.31,28600.0,17.1651,17.1812,17.1651,17.1812,28600.0
2009-10-14 13:10:00,21.31,21.32,21.3,21.32,85300.0,17.1812,17.1893,17.1731,17.1893,85300.0
2009-10-14 13:15:00,21.32,21.32,21.29,21.3,110700.0,17.1893,17.1893,17.1651,17.1731,110700.0
2009-10-14 13:20:00,21.3,21.31,21.27,21.28,81000.0,17.1731,17.1812,17.149,17.157,81000.0
2009-10-14 13:25:00,21.28,21.29,21.27,21.28,33200.0,17.157,17.1651,17.149,17.157,33200.0
2009-10-14 13:30:00,21.28,21.29,21.27,21.28,86700.0,17.157,17.1651,17.149,17.157,86700.0
2009-10-14 13:35:00,21.28,21.29,21.27,21.28,68600.0,17.157,17.1651,17.149,17.157,68600.0
2009-10-14 13:40:00,21.28,21.29,21.27,21.28,45300.0,17.157,17.1651,17.149,17.157,45300.0
2009-10-14 13:45:00,21.29,21.29,21.27,21.28,28800.0,17.1651,17.1651,17.149,17.157,28800.0
2009-10-14 13:50:00,21.28,21.28,21.26,21.27,16100.0,17.157,17.157,17.1409,17.149,16100.0
2009-10-14 13:55:00,21.27,21.28,21.26,21.27,32300.0,17.149,17.157,17.1409,17.149,32300.0
2009-10-14 14:00:00,21.28,21.29,21.27,21.29,48900.0,17.157,17.1651,17.149,17.1651,48900.0
2009-10-14 14:05:00,21.29,21.3,21.28,21.3,16000.0,17.1651,17.1731,17.157,17.1731,16000.0
2009-10-14 14:10:00,21.29,21.3,21.26,21.26,35200.0,17.1651,17.1731,17.1409,17.1409,35200.0
2009-10-14 14:15:00,21.27,21.28,21.26,21.26,23100.0,17.149,17.157,17.1409,17.1409,23100.0
2009-10-14 14:20:00,21.28,21.29,21.27,21.29,17600.0,17.157,17.1651,17.149,17.1651,17600.0
2009-10-14 14:25:00,21.29,21.3,21.26,21.27,56600.0,17.1651,17.1731,17.1409,17.149,56600.0
2009-10-14 14:30:00,21.26,21.27,21.26,21.27,44300.0,17.1409,17.149,17.1409,17.149,44300.0
2009-10-14 14:35:00,21.27,21.28,21.25,21.26,89500.0,17.149,17.157,17.1328,17.1409,89500.0
2009-10-14 14:40:00,21.26,21.26,21.25,21.26,14600.0,17.1409,17.1409,17.1328,17.1409,14600.0
2009-10-14 14:45:00,21.26,21.27,21.24,21.27,143200.0,17.1409,17.149,17.1248,17.149,143200.0
2009-10-14 14:50:00,21.27,21.27,21.26,21.26,17700.0,17.149,17.149,17.1409,17.1409,17700.0
2009-10-14 14:55:00,21.25,21.28,21.25,21.27,73200.0,17.1328,17.157,17.1328,17.149,73200.0
2009-10-14 15:00:00,21.26,21.3,21.26,21.3,59600.0,17.1409,17.1731,17.1409,17.1731,59600.0
2009-10-14 15:05:00,21.3,21.3,21.28,21.3,210200.0,17.1731,17.1731,17.157,17.1731,210200.0
2009-10-14 15:10:00,21.3,21.3,21.28,21.3,98400.0,17.1731,17.1731,17.157,17.1731,98400.0
2009-10-14 15:15:00,21.3,21.31,21.29,21.31,142300.0,17.1731,17.1812,17.1651,17.1812,142300.0
2009-10-14 15:20:00,21.31,21.31,21.3,21.31,62600.0,17.1812,17.1812,17.1731,17.1812,62600.0
2009-10-14 15:25:00,21.31,21.35,21.3,21.35,59700.0,17.1812,17.2135,17.1731,17.2135,59700.0
2009-10-14 15:30:00,21.35,21.35,21.33,21.34,197900.0,17.2135,17.2135,17.1973,17.2054,197900.0
2009-10-14 15:35:00,21.33,21.36,21.33,21.36,97400.0,17.1973,17.2215,17.1973,17.2215,97400.0
2009-10-14 15:40:00,21.36,21.36,21.33,21.33,250400.0,17.2215,17.2215,17.1973,17.1973,250400.0
2009-10-14 15:45:00,21.34,21.34,21.31,21.32,132400.0,17.2054,17.2054,17.1812,17.1893,132400.0
2009-10-14 15:50:00,21.32,21.35,21.31,21.34,296700.0,17.1893,17.2135,17.1812,17.2054,296700.0
2009-10-14 15:55:00,21.34,21.35,21.32,21.35,560300.0,17.2054,17.2135,17.1893,17.2135,560300.0
2009-10-15 09:30:00,21.26,21.28,21.2,21.26,266000.0,17.1409,17.157,17.0925,17.1409,266000.0
2009-10-15 09:35:00,21.26,21.27,21.24,21.27,83000.0,17.1409,17.149,17.1248,17.149,83000.0
2009-10-15 09:40:00,21.27,21.28,21.24,21.24,86200.0,17.149,17.157,17.1248,17.1248,86200.0
2009-10-15 09:45:00,21.24,21.27,21.24,21.26,78300.0,17.1248,17.149,17.1248,17.1409,78300.0
2009-10-15 09:50:00,21.26,21.28,21.25,21.27,140000.0,17.1409,17.157,17.1328,17.149,140000.0
2009-10-15 09:55:00,21.26,21.3,21.26,21.3,60700.0,17.1409,17.1731,17.1409,17.1731,60700.0
2009-10-15 10:00:00,21.3,21.3,21.26,21.28,166000.0,17.1731,17.1731,17.1409,17.157,166000.0
2009-10-15 10:05:00,21.28,21.29,21.27,21.27,195400.0,17.157,17.1651,17.149,17.149,195400.0
2009-10-15 10:10:00,21.27,21.28,21.23,21.25,93900.0,17.149,17.157,17.1167,17.1328,93900.0
2009-10-15 10:15:00,21.26,21.26,21.24,21.25,50500.0,17.1409,17.1409,17.1248,17.1328,50500.0
2009-10-15 10:20:00,21.25,21.26,21.22,21.23,122500.0,17.1328,17.1409,17.1086,17.1167,122500.0
2009-10-15 10:25:00,21.24,21.24,21.22,21.22,55400.0,17.1248,17.1248,17.1086,17.1086,55400.0
2009-10-15 10:30:00,21.23,21.24,21.22,21.24,37600.0,17.1167,17.1248,17.1086,17.1248,37600.0
2009-10-15 10:35:00,21.24,21.24,21.2,21.2,112700.0,17.1248,17.1248,17.0925,17.0925,112700.0
2009-10-15 10:40:00,21.2,21.21,21.18,21.21,109700.0,17.0925,17.1006,17.0764,17.1006,109700.0
2009-10-15 10:45:00,21.21,21.21,21.19,21.19,59400.0,17.1006,17.1006,17.0845,17.0845,59400.0
2009-10-15 10:50:00,21.19,21.2,21.17,21.2,59400.0,17.0845,17.0925,17.0683,17.0925,59400.0
2009-10-15 10:55:00,21.2,21.22,21.19,21.22,25500.0,17.0925,17.1086,17.0845,17.1086,25500.0
2009-10-15 11:00:00,21.23,21.24,21.22,21.22,62700.0,17.1167,17.1248,17.1086,17.1086,62700.0
2009-10-15 11:05:00,21.22,21.24,21.22,21.24,60500.0,17.1086,17.1248,17.1086,17.1248,60500.0
2009-10-15 11:10:00,21.24,21.25,21.24,21.24,46500.0,17.1248,17.1328,17.1248,17.1248,46500.0
2009-10-15 11:15:00,21.23,21.25,21.22,21.22,127500.0,17.1167,17.1328,17.1086,17.1086,127500.0
2009-10-15 11:20:00,21.22,21.23,21.2,21.2,49500.0,17.1086,17.1167,17.0925,17.0925,49500.0
2009-10-15 11:25:00,21.21,21.22,21.2,21.22,22600.0,17.1006,17.1086,17.0925,17.1086,22600.0
2009-10-15 11:30:00,21.22,21.22,21.21,21.22,26600.0,17.1086,17.1086,17.1006,17.1086,26600.0
2009-10-15 11:35:00,21.22,21.23,21.21,21.23,18800.0,17.1086,17.1167,17.1006,17.1167,18800.0
2009-10-15 11:40:00,21.23,21.24,21.22,21.24,39400.0,17.1167,17.1248,17.1086,17.1248,39400.0
2009-10-15 11:45:00,21.24,21.24,21.23,21.24,32100.0,17.1248,17.1248,17.1167,17.1248,32100.0
2009-10-15 11:50:00,21.24,21.25,21.23,21.24,11600.0,17.1248,17.1328,17.1167,17.1248,11600.0
2009-10-15 11:55:00,21.24,21.24,21.22,21.24,13400.0,17.1248,17.1248,17.1086,17.1248,13400.0
2009-10-15 12:00:00,21.24,21.27,21.24,21.27,49400.0,17.1248,17.149,17.1248,17.149,49400.0
2009-10-15 12:05:00,21.26,21.26,21.24,21.24,42400.0,17.1409,17.1409,17.1248,17.1248,42400.0
2009-10-15 12:10:00,21.25,21.26,21.24,21.26,29300.0,17.1328,17.1409,17.1248,17.1409,29300.0
2009-10-15 12:15:00,21.25,21.27,21.24,21.27,95000.0,17.1328,17.149,17.1248,17.149,95000.0
2009-10-15 12:20:00,21.27,21.28,21.27,21.28,114800.0,17.149,17.157,17.149,17.157,114800.0
2009-10-15 12:25:00,21.28,21.28,21.25,21.25,63400.0,17.157,17.157,17.1328,17.1328,63400.0
2009-10-15 12:30:00,21.24,21.26,21.24,21.25,63200.0,17.1248,17.1409,17.1248,17.1328,63200.0
2009-10-15 12:35:00,21.24,21.25,21.24,21.25,13200.0,17.1248,17.1328,17.1248,17.1328,13200.0
2009-10-15 12:40:00,21.25,21.25,21.24,21.24,7000.0,17.1328,17.1328,17.1248,17.1248,7000.0
2009-10-15 12:45:00,21.24,21.25,21.23,21.25,39700.0,17.1248,17.1328,17.1167,17.1328,39700.0
2009-10-15 12:50:00,21.24,21.25,21.23,21.23,99300.0,17.1248,17.1328,17.1167,17.1167,99300.0
2009-10-15 12:55:00,21.23,21.24,21.23,21.23,9100.0,17.1167,17.1248,17.1167,17.1167,9100.0
2009-10-15 13:00:00,21.24,21.24,21.23,21.24,4600.0,17.1248,17.1248,17.1167,17.1248,4600.0
2009-10-15 13:05:00,21.23,21.24,21.22,21.23,11400.0,17.1167,17.1248,17.1086,17.1167,11400.0
2009-10-15 13:10:00,21.23,21.23,21.22,21.22,5800.0,17.1167,17.1167,17.1086,17.1086,5800.0
2009-10-15 13:15:00,21.23,21.24,21.23,21.23,18100.0,17.1167,17.1248,17.1167,17.1167,18100.0
2009-10-15 13:20:00,21.23,21.23,21.22,21.23,69400.0,17.1167,17.1167,17.1086,17.1167,69400.0
2009-10-15 13:25:00,21.24,21.26,21.23,21.26,38200.0,17.1248,17.1409,17.1167,17.1409,38200.0
2009-10-15 13:30:00,21.25,21.27,21.25,21.26,29000.0,17.1328,17.149,17.1328,17.1409,29000.0
2009-10-15 13:35:00,21.27,21.27,21.26,21.27,100700.0,17.149,17.149,17.1409,17.149,100700.0
2009-10-15 13:40:00,21.27,21.27,21.26,21.27,5600.0,17.149,17.149,17.1409,17.149,5600.0
2009-10-15 13:45:00,21.27,21.27,21.25,21.26,51100.0,17.149,17.149,17.1328,17.1409,51100.0
2009-10-15 13:50:00,21.26,21.26,21.24,21.25,48600.0,17.1409,17.1409,17.1248,17.1328,48600.0
2009-10-15 13:55:00,21.24,21.26,21.23,21.24,100000.0,17.1248,17.1409,17.1167,17.1248,100000.0
2009-10-15 14:00:00,21.24,21.25,21.23,21.25,32300.0,17.1248,17.1328,17.1167,17.1328,32300.0
2009-10-15 14:05:00,21.24,21.26,21.24,21.25,50200.0,17.1248,17.1409,17.1248,17.1328,50200.0
2009-10-15 14:10:00,21.24,21.24,21.23,21.24,10200.0,17.1248,17.1248,17.1167,17.1248,10200.0
2009-10-15 14:15:00,21.24,21.24,21.23,21.24,67800.0,17.1248,17.1248,17.1167,17.1248,67800.0
2009-10-15 14:20:00,21.24,21.24,21.23,21.23,38400.0,17.1248,17.1248,17.1167,17.1167,38400.0
2009-10-15 14:25:00,21.23,21.24,21.21,21.23,64600.0,17.1167,17.1248,17.1006,17.1167,64600.0
2009-10-15 14:30:00,21.23,21.26,21.23,21.25,151800.0,17.1167,17.1409,17.1167,17.1328,151800.0
2009-10-15 14:35:00,21.26,21.28,21.26,21.27,219900.0,17.1409,17.157,17.1409,17.149,219900.0
2009-10-15 14:40:00,21.27,21.28,21.26,21.27,71100.0,17.149,17.157,17.1409,17.149,71100.0
2009-10-15 14:45:00,21.28,21.29,21.26,21.29,68700.0,17.157,17.1651,17.1409,17.1651,68700.0
2009-10-15 14:50:00,21.29,21.31,21.28,21.3,42300.0,17.1651,17.1812,17.157,17.1731,42300.0
2009-10-15 14:55:00,21.3,21.31,21.29,21.29,32400.0,17.1731,17.1812,17.1651,17.1651,32400.0
2009-10-15 15:00:00,21.3,21.3,21.29,21.29,11200.0,17.1731,17.1731,17.1651,17.1651,11200.0
2009-10-15 15:05:00,21.3,21.3,21.28,21.3,37000.0,17.1731,17.1731,17.157,17.1731,37000.0
2009-10-15 15:10:00,21.3,21.31,21.28,21.28,44000.0,17.1731,17.1812,17.157,17.157,44000.0
2009-10-15 15:15:00,21.28,21.3,21.28,21.29,31600.0,17.157,17.1731,17.157,17.1651,31600.0
2009-10-15 15:20:00,21.28,21.3,21.28,21.28,45200.0,17.157,17.1731,17.157,17.157,45200.0
2009-10-15 15:25:00,21.28,21.29,21.27,21.27,40100.0,17.157,17.1651,17.149,17.149,40100.0
2009-10-15 15:30:00,21.27,21.28,21.26,21.28,271000.0,17.149,17.157,17.1409,17.157,271000.0
2009-10-15 15:35:00,21.28,21.28,21.26,21.27,141500.0,17.157,17.157,17.1409,17.149,141500.0
2009-10-15 15:40:00,21.28,21.29,21.27,21.28,145200.0,17.157,17.1651,17.149,17.157,145200.0
2009-10-15 15:45:00,21.28,21.29,21.26,21.28,132000.0,17.157,17.1651,17.1409,17.157,132000.0
2009-10-15 15:50:00,21.29,21.3,21.29,21.3,131800.0,17.1651,17.1731,17.1651,17.1731,131800.0
2009-10-15 15:55:00,21.3,21.33,21.29,21.32,360100.0,17.1731,17.1973,17.1651,17.1893,360100.0
2009-10-16 09:30:00,21.21,21.24,21.14,21.17,287800.0,17.1006,17.1248,17.0441,17.0683,287800.0
2009-10-16 09:35:00,21.17,21.19,21.17,21.19,94800.0,17.0683,17.0845,17.0683,17.0845,94800.0
2009-10-16 09:40:00,21.19,21.2,21.16,21.16,153000.0,17.0845,17.0925,17.0603,17.0603,153000.0
2009-10-16 09:45:00,21.16,21.17,21.15,21.17,39300.0,17.0603,17.0683,17.0522,17.0683,39300.0
2009-10-16 09:50:00,21.16,21.19,21.14,21.14,366200.0,17.0603,17.0845,17.0441,17.0441,366200.0
2009-10-16 09:55:00,21.15,21.15,21.1,21.13,239200.0,17.0522,17.0522,17.0119,17.0361,239200.0
2009-10-16 10:00:00,21.12,21.12,21.05,21.06,459000.0,17.028,17.028,16.9716,16.9796,459000.0
2009-10-16 10:05:00,21.05,21.08,21.05,21.06,133000.0,16.9716,16.9958,16.9716,16.9796,133000.0
2009-10-16 10:10:00,21.06,21.07,21.03,21.06,112300.0,16.9796,16.9877,16.9555,16.9796,112300.0
2009-10-16 10:15:00,21.05,21.08,21.04,21.07,70700.0,16.9716,16.9958,16.9635,16.9877,70700.0
2009-10-16 10:20:00,21.07,21.08,21.07,21.07,133300.0,16.9877,16.9958,16.9877,16.9877,133300.0
2009-10-16 10:25:00,21.07,21.07,21.05,21.06,92300.0,16.9877,16.9877,16.9716,16.9796,92300.0
2009-10-16 10:30:00,21.06,21.09,21.06,21.08,29500.0,16.9796,17.0038,16.9796,16.9958,29500.0
2009-10-16 10:35:00,21.09,21.1,21.06,21.08,83900.0,17.0038,17.0119,16.9796,16.9958,83900.0
2009-10-16 10:40:00,21.08,21.08,21.02,21.03,140300.0,16.9958,16.9958,16.9474,16.9555,140300.0
2009-10-16 10:45:00,21.03,21.05,21.03,21.04,50100.0,16.9555,16.9716,16.9555,16.9635,50100.0
2009-10-16 10:50:00,21.04,21.07,21.03,21.04,208000.0,16.9635,16.9877,16.9555,16.9635,208000.0
2009-10-16 10:55:00,21.03,21.05,21.02,21.04,174000.0,16.9555,16.9716,16.9474,16.9635,174000.0
2009-10-16 11:00:00,21.04,21.06,21.04,21.04,45200.0,16.9635,16.9796,16.9635,16.9635,45200.0
2009-10-16 11:05:00,21.05,21.07,21.04,21.05,84600.0,16.9716,16.9877,16.9635,16.9716,84600.0
2009-10-16 11:10:00,21.06,21.06,21.04,21.04,113400.0,16.9796,16.9796,16.9635,16.9635,113400.0
2009-10-16 11:15:00,21.04,21.06,21.04,21.06,79100.0,16.9635,16.9796,16.9635,16.9796,79100.0
2009-10-16 11:20:00,21.06,21.07,21.06,21.06,19000.0,16.9796,16.9877,16.9796,16.9796,19000.0
2009-10-16 11:25:00,21.06,21.06,21.03,21.03,100200.0,16.9796,16.9796,16.9555,16.9555,100200.0
2009-10-16 11:30:00,21.05,21.05,21.01,21.02,41700.0,16.9716,16.9716,16.9393,16.9474,41700.0
2009-10-16 11:35:00,21.01,21.03,21.0,21.02,35400.0,16.9393,16.9555,16.9313,16.9474,35400.0
2009-10-16 11:40:00,21.02,21.02,21.0,21.02,20100.0,16.9474,16.9474,16.9313,16.9474,20100.0
2009-10-16 11:45:00,21.02,21.04,21.02,21.04,26200.0,16.9474,16.9635,16.9474,16.9635,26200.0
2009-10-16 11:50:00,21.04,21.04,21.02,21.03,25100.0,16.9635,16.9635,16.9474,16.9555,25100.0
2009-10-16 11:55:00,21.03,21.05,21.02,21.05,47300.0,16.9555,16.9716,16.9474,16.9716,47300.0
2009-10-16 12:00:00,21.05,21.06,21.05,21.05,16800.0,16.9716,16.9796,16.9716,16.9716,16800.0
2009-10-16 12:05:00,21.06,21.07,21.05,21.07,14400.0,16.9796,16.9877,16.9716,16.9877,14400.0
2009-10-16 12:10:00,21.06,21.09,21.06,21.07,10400.0,16.9796,17.0038,16.9796,16.9877,10400.0
2009-10-16 12:15:00,21.08,21.09,21.08,21.08,67800.0,16.9958,17.0038,16.9958,16.9958,67800.0
2009-10-16 12:20:00,21.08,21.08,21.06,21.08,71900.0,16.9958,16.9958,16.9796,16.9958,71900.0
2009-10-16 12:25:00,21.08,21.09,21.06,21.07,60700.0,16.9958,17.0038,16.9796,16.9877,60700.0
2009-10-16 12:30:00,21.07,21.08,21.06,21.06,43400.0,16.9877,16.9958,16.9796,16.9796,43400.0
2009-10-16 12:35:00,21.06,21.08,21.06,21.07,46200.0,16.9796,16.9958,16.9796,16.9877,46200.0
2009-10-16 12:40:00,21.07,21.07,21.06,21.06,7000.0,16.9877,16.9877,16.9796,16.9796,7000.0
2009-10-16 12:45:00,21.06,21.07,21.04,21.05,75000.0,16.9796,16.9877,16.9635,16.9716,75000.0
2009-10-16 12:50:00,21.05,21.07,21.05,21.07,21200.0,16.9716,16.9877,16.9716,16.9877,21200.0
2009-10-16 12:55:00,21.07,21.07,21.06,21.06,67800.0,16.9877,16.9877,16.9796,16.9796,67800.0
2009-10-16 13:00:00,21.07,21.08,21.07,21.07,45900.0,16.9877,16.9958,16.9877,16.9877,45900.0
2009-10-16 13:05:00,21.07,21.07,21.05,21.07,20500.0,16.9877,16.9877,16.9716,16.9877,20500.0
2009-10-16 13:10:00,21.07,21.09,21.06,21.09,21800.0,16.9877,17.0038,16.9796,17.0038,21800.0
2009-10-16 13:15:00,21.1,21.11,21.09,21.1,119200.0,17.0119,17.02,17.0038,17.0119,119200.0
2009-10-16 13:20:00,21.11,21.13,21.1,21.13,51800.0,17.02,17.0361,17.0119,17.0361,51800.0
2009-10-16 13:25:00,21.13,21.16,21.12,21.15,86000.0,17.0361,17.0603,17.028,17.0522,86000.0
2009-10-16 13:30:00,21.15,21.17,21.15,21.16,58700.0,17.0522,17.0683,17.0522,17.0603,58700.0
2009-10-16 13:35:00,21.16,21.18,21.16,21.16,69900.0,17.0603,17.0764,17.0603,17.0603,69900.0
2009-10-16 13:40:00,21.16,21.18,21.15,21.17,53300.0,17.0603,17.0764,17.0522,17.0683,53300.0
2009-10-16 13:45:00,21.16,21.2,21.16,21.19,39200.0,17.0603,17.0925,17.0603,17.0845,39200.0
2009-10-16 13:50:00,21.2,21.2,21.18,21.18,57200.0,17.0925,17.0925,17.0764,17.0764,57200.0
2009-10-16 13:55:00,21.18,21.18,21.16,21.16,19600.0,17.0764,17.0764,17.0603,17.0603,19600.0
2009-10-16 14:00:00,21.17,21.17,21.14,21.14,26100.0,17.0683,17.0683,17.0441,17.0441,26100.0
2009-10-16 14:05:00,21.14,21.15,21.12,21.12,63100.0,17.0441,17.0522,17.028,17.028,63100.0
2009-10-16 14:10:00,21.11,21.14,21.11,21.14,38400.0,17.02,17.0441,17.02,17.0441,38400.0
2009-10-16 14:15:00,21.14,21.14,21.12,21.14,100700.0,17.0441,17.0441,17.028,17.0441,100700.0
2009-10-16 14:20:00,21.14,21.16,21.13,21.16,96400.0,17.0441,17.0603,17.0361,17.0603,96400.0
2009-10-16 14:25:00,21.16,21.16,21.14,21.15,38200.0,17.0603,17.0603,17.0441,17.0522,38200.0
2009-10-16 14:30:00,21.14,21.16,21.13,21.14,110000.0,17.0441,17.0603,17.0361,17.0441,110000.0
2009-10-16 14:35:00,21.15,21.15,21.14,21.15,28100.0,17.0522,17.0522,17.0441,17.0522,28100.0
2009-10-16 14:40:00,21.14,21.15,21.13,21.13,79200.0,17.0441,17.0522,17.0361,17.0361,79200.0
2009-10-16 14:45:00,21.13,21.14,21.12,21.13,51500.0,17.0361,17.0441,17.028,17.0361,51500.0
2009-10-16 14:50:00,21.13,21.14,21.12,21.12,101300.0,17.0361,17.0441,17.028,17.028,101300.0
2009-10-16 14:55:00,21.13,21.13,21.12,21.12,34700.0,17.0361,17.0361,17.028,17.028,34700.0
2009-10-16 15:00:00,21.13,21.14,21.12,21.14,38300.0,17.0361,17.0441,17.028,17.0441,38300.0
2009-10-16 15:05:00,21.13,21.14,21.13,21.14,9700.0,17.0361,17.0441,17.0361,17.0441,9700.0
2009-10-16 15:10:00,21.14,21.16,21.13,21.16,48200.0,17.0441,17.0603,17.0361,17.0603,48200.0
2009-10-16 15:15:00,21.15,21.16,21.12,21.13,101600.0,17.0522,17.0603,17.028,17.0361,101600.0
2009-10-16 15:20:00,21.13,21.14,21.13,21.14,24200.0,17.0361,17.0441,17.0361,17.0441,24200.0
2009-10-16 15:25:00,21.14,21.16,21.13,21.16,120900.0,17.0441,17.0603,17.0361,17.0603,120900.0
2009-10-16 15:30:00,21.15,21.16,21.14,21.15,60100.0,17.0522,17.0603,17.0441,17.0522,60100.0
2009-10-16 15:35:00,21.15,21.18,21.14,21.16,113300.0,17.0522,17.0764,17.0441,17.0603,113300.0
2009-10-16 15:40:00,21.17,21.19,21.15,21.15,151600.0,17.0683,17.0845,17.0522,17.0522,151600.0
2009-10-16 15:45:00,21.16,21.16,21.14,21.14,80700.0,17.0603,17.0603,17.0441,17.0441,80700.0
2009-10-16 15:50:00,21.14,21.15,21.12,21.12,310300.0,17.0441,17.0522,17.028,17.028,310300.0
2009-10-16 15:55:00,21.12,21.14,21.11,21.13,622900.0,17.028,17.0441,17.02,17.0361,622900.0
2009-10-19 09:30:00,21.18,21.21,21.14,21.15,179500.0,17.0764,17.1006,17.0441,17.0522,179500.0
2009-10-19 09:35:00,21.15,21.21,21.14,21.2,161200.0,17.0522,17.1006,17.0441,17.0925,161200.0
2009-10-19 09:40:00,21.2,21.23,21.17,21.17,103700.0,17.0925,17.1167,17.0683,17.0683,103700.0
2009-10-19 09:45:00,21.17,21.18,21.15,21.18,78400.0,17.0683,17.0764,17.0522,17.0764,78400.0
2009-10-19 09:50:00,21.19,21.19,21.13,21.13,71400.0,17.0845,17.0845,17.0361,17.0361,71400.0
2009-10-19 09:55:00,21.13,21.14,21.11,21.12,36700.0,17.0361,17.0441,17.02,17.028,36700.0
2009-10-19 10:00:00,21.12,21.14,21.1,21.14,86500.0,17.028,17.0441,17.0119,17.0441,86500.0
2009-10-19 10:05:00,21.14,21.15,21.13,21.15,84000.0,17.0441,17.0522,17.0361,17.0522,84000.0
2009-10-19 10:10:00,21.14,21.16,21.14,21.15,61300.0,17.0441,17.0603,17.0441,17.0522,61300.0
2009-10-19 10:15:00,21.15,21.15,21.12,21.12,126700.0,17.0522,17.0522,17.028,17.028,126700.0
2009-10-19 10:20:00,21.13,21.19,21.13,21.18,86200.0,17.0361,17.0845,17.0361,17.0764,86200.0
2009-10-19 10:25:00,21.18,21.2,21.18,21.18,41300.0,17.0764,17.0925,17.0764,17.0764,41300.0
2009-10-19 10:30:00,21.19,21.22,21.19,21.19,65100.0,17.0845,17.1086,17.0845,17.0845,65100.0
2009-10-19 10:35:00,21.19,21.22,21.19,21.21,366800.0,17.0845,17.1086,17.0845,17.1006,366800.0
2009-10-19 10:40:00,21.21,21.23,21.2,21.22,77800.0,17.1006,17.1167,17.0925,17.1086,77800.0
2009-10-19 10:45:00,21.22,21.25,21.22,21.23,78900.0,17.1086,17.1328,17.1086,17.1167,78900.0
2009-10-19 10:50:00,21.23,21.26,21.23,21.25,83600.0,17.1167,17.1409,17.1167,17.1328,83600.0
2009-10-19 10:55:00,21.24,21.26,21.24,21.25,55500.0,17.1248,17.1409,17.1248,17.1328,55500.0
2009-10-19 11:00:00,21.24,21.25,21.23,21.24,106400.0,17.1248,17.1328,17.1167,17.1248,106400.0
2009-10-19 11:05:00,21.24,21.25,21.23,21.24,55500.0,17.1248,17.1328,17.1167,17.1248,55500.0
2009-10-19 11:10:00,21.24,21.26,21.23,21.25,72000.0,17.1248,17.1409,17.1167,17.1328,72000.0
2009-10-19 11:15:00,21.25,21.28,21.25,21.26,64100.0,17.1328,17.157,17.1328,17.1409,64100.0
2009-10-19 11:20:00,21.26,21.27,21.25,21.26,77100.0,17.1409,17.149,17.1328,17.1409,77100.0
2009-10-19 11:25:00,21.27,21.3,21.26,21.3,97800.0,17.149,17.1731,17.1409,17.1731,97800.0
2009-10-19 11:30:00,21.3,21.32,21.29,21.31,62000.0,17.1731,17.1893,17.1651,17.1812,62000.0
2009-10-19 11:35:00,21.31,21.31,21.3,21.31,13600.0,17.1812,17.1812,17.1731,17.1812,13600.0
2009-10-19 11:40:00,21.31,21.33,21.31,21.33,101600.0,17.1812,17.1973,17.1812,17.1973,101600.0
2009-10-19 11:45:00,21.33,21.34,21.32,21.34,31300.0,17.1973,17.2054,17.1893,17.2054,31300.0
2009-10-19 11:50:00,21.34,21.36,21.33,21.35,114600.0,17.2054,17.2215,17.1973,17.2135,114600.0
2009-10-19 11:55:00,21.35,21.36,21.34,21.35,33500.0,17.2135,17.2215,17.2054,17.2135,33500.0
2009-10-19 12:00:00,21.35,21.36,21.34,21.34,21300.0,17.2135,17.2215,17.2054,17.2054,21300.0
2009-10-19 12:05:00,21.33,21.36,21.33,21.35,61000.0,17.1973,17.2215,17.1973,17.2135,61000.0
2009-10-19 12:10:00,21.35,21.35,21.33,21.33,30800.0,17.2135,17.2135,17.1973,17.1973,30800.0
2009-10-19 12:15:00,21.33,21.35,21.33,21.35,56800.0,17.1973,17.2135,17.1973,17.2135,56800.0
2009-10-19 12:20:00,21.35,21.35,21.33,21.33,14400.0,17.2135,17.2135,17.1973,17.1973,14400.0
2009-10-19 12:25:00,21.33,21.34,21.31,21.32,78100.0,17.1973,17.2054,17.1812,17.1893,78100.0
2009-10-19 12:30:00,21.32,21.33,21.31,21.32,29800.0,17.1893,17.1973,17.1812,17.1893,29800.0
2009-10-19 12:35:00,21.32,21.32,21.3,21.3,14700.0,17.1893,17.1893,17.1731,17.1731,14700.0
2009-10-19 12:40:00,21.31,21.32,21.3,21.31,42600.0,17.1812,17.1893,17.1731,17.1812,42600.0
2009-10-19 12:45:00,21.31,21.32,21.31,21.32,31500.0,17.1812,17.1893,17.1812,17.1893,31500.0
2009-10-19 12:50:00,21.31,21.32,21.3,21.31,48800.0,17.1812,17.1893,17.1731,17.1812,48800.0
2009-10-19 12:55:00,21.31,21.32,21.3,21.3,11400.0,17.1812,17.1893,17.1731,17.1731,11400.0
2009-10-19 13:00:00,21.3,21.31,21.28,21.31,66800.0,17.1731,17.1812,17.157,17.1812,66800.0
2009-10-19 13:05:00,21.3,21.31,21.3,21.31,115200.0,17.1731,17.1812,17.1731,17.1812,115200.0
2009-10-19 13:10:00,21.31,21.32,21.3,21.3,59300.0,17.1812,17.1893,17.1731,17.1731,59300.0
2009-10-19 13:15:00,21.31,21.31,21.29,21.29,188700.0,17.1812,17.1812,17.1651,17.1651,188700.0
2009-10-19 13:20:00,21.3,21.31,21.29,21.29,54000.0,17.1731,17.1812,17.1651,17.1651,54000.0
2009-10-19 13:25:00,21.29,21.31,21.28,21.31,98400.0,17.1651,17.1812,17.157,17.1812,98400.0
2009-10-19 13:30:00,21.3,21.31,21.3,21.3,11300.0,17.1731,17.1812,17.1731,17.1731,11300.0
2009-10-19 13:35:00,21.3,21.34,21.3,21.33,58300.0,17.1731,17.2054,17.1731,17.1973,58300.0
2009-10-19 13:40:00,21.32,21.33,21.32,21.32,73600.0,17.1893,17.1973,17.1893,17.1893,73600.0
2009-10-19 13:45:00,21.32,21.32,21.29,21.3,56200.0,17.1893,17.1893,17.1651,17.1731,56200.0
2009-10-19 13:50:00,21.3,21.31,21.3,21.31,49900.0,17.1731,17.1812,17.1731,17.1812,49900.0
2009-10-19 13:55:00,21.31,21.32,21.3,21.31,17000.0,17.1812,17.1893,17.1731,17.1812,17000.0
2009-10-19 14:00:00,21.32,21.32,21.31,21.31,38700.0,17.1893,17.1893,17.1812,17.1812,38700.0
2009-10-19 14:05:00,21.31,21.32,21.31,21.31,28200.0,17.1812,17.1893,17.1812,17.1812,28200.0
2009-10-19 14:10:00,21.31,21.32,21.3,21.32,37500.0,17.1812,17.1893,17.1731,17.1893,37500.0
2009-10-19 14:15:00,21.32,21.33,21.31,21.31,103500.0,17.1893,17.1973,17.1812,17.1812,103500.0
2009-10-19 14:20:00,21.32,21.32,21.3,21.31,123300.0,17.1893,17.1893,17.1731,17.1812,123300.0
2009-10-19 14:25:00,21.32,21.32,21.31,21.31,48700.0,17.1893,17.1893,17.1812,17.1812,48700.0
2009-10-19 14:30:00,21.31,21.32,21.3,21.31,43600.0,17.1812,17.1893,17.1731,17.1812,43600.0
2009-10-19 14:35:00,21.3,21.3,21.28,21.29,58600.0,17.1731,17.1731,17.157,17.1651,58600.0
2009-10-19 14:40:00,21.3,21.3,21.28,21.29,28400.0,17.1731,17.1731,17.157,17.1651,28400.0
2009-10-19 14:45:00,21.29,21.29,21.27,21.28,12400.0,17.1651,17.1651,17.149,17.157,12400.0
2009-10-19 14:50:00,21.27,21.3,21.27,21.3,30200.0,17.149,17.1731,17.149,17.1731,30200.0
2009-10-19 14:55:00,21.3,21.32,21.29,21.32,39200.0,17.1731,17.1893,17.1651,17.1893,39200.0
2009-10-19 15:00:00,21.31,21.32,21.3,21.31,162300.0,17.1812,17.1893,17.1731,17.1812,162300.0
2009-10-19 15:05:00,21.3,21.31,21.3,21.3,96300.0,17.1731,17.1812,17.1731,17.1731,96300.0
2009-10-19 15:10:00,21.3,21.33,21.3,21.31,139500.0,17.1731,17.1973,17.1731,17.1812,139500.0
2009-10-19 15:15:00,21.32,21.32,21.29,21.31,159300.0,17.1893,17.1893,17.1651,17.1812,159300.0
2009-10-19 15:20:00,21.3,21.31,21.29,21.29,38500.0,17.1731,17.1812,17.1651,17.1651,38500.0
2009-10-19 15:25:00,21.3,21.3,21.28,21.3,123800.0,17.1731,17.1731,17.157,17.1731,123800.0
2009-10-19 15:30:00,21.3,21.31,21.29,21.31,234000.0,17.1731,17.1812,17.1651,17.1812,234000.0
2009-10-19 15:35:00,21.31,21.32,21.3,21.31,66600.0,17.1812,17.1893,17.1731,17.1812,66600.0
2009-10-19 15:40:00,21.32,21.32,21.3,21.32,203200.0,17.1893,17.1893,17.1731,17.1893,203200.0
2009-10-19 15:45:00,21.31,21.34,21.3,21.33,741100.0,17.1812,17.2054,17.1731,17.1973,741100.0
2009-10-19 15:50:00,21.33,21.36,21.33,21.35,400700.0,17.1973,17.2215,17.1973,17.2135,400700.0
2009-10-19 15:55:00,21.36,21.36,21.33,21.34,951200.0,17.2215,17.2215,17.1973,17.2054,951200.0
2009-10-20 09:30:00,21.48,21.5,21.38,21.4,414700.0,17.3183,17.3344,17.2376,17.2538,414700.0
2009-10-20 09:35:00,21.39,21.42,21.34,21.35,261500.0,17.2457,17.2699,17.2054,17.2135,261500.0
2009-10-20 09:40:00,21.34,21.39,21.34,21.36,154600.0,17.2054,17.2457,17.2054,17.2215,154600.0
2009-10-20 09:45:00,21.36,21.4,21.34,21.4,205600.0,17.2215,17.2538,17.2054,17.2538,205600.0
2009-10-20 09:50:00,21.4,21.41,21.37,21.41,84100.0,17.2538,17.2618,17.2296,17.2618,84100.0
2009-10-20 09:55:00,21.4,21.41,21.35,21.39,132900.0,17.2538,17.2618,17.2135,17.2457,132900.0
2009-10-20 10:00:00,21.39,21.42,21.39,21.41,86800.0,17.2457,17.2699,17.2457,17.2618,86800.0
2009-10-20 10:05:00,21.4,21.41,21.36,21.37,101600.0,17.2538,17.2618,17.2215,17.2296,101600.0
2009-10-20 10:10:00,21.36,21.37,21.35,21.36,85900.0,17.2215,17.2296,17.2135,17.2215,85900.0
2009-10-20 10:15:00,21.35,21.35,21.28,21.31,138000.0,17.2135,17.2135,17.157,17.1812,138000.0
2009-10-20 10:20:00,21.31,21.34,21.3,21.33,411000.0,17.1812,17.2054,17.1731,17.1973,411000.0
2009-10-20 10:25:00,21.32,21.35,21.32,21.32,90100.0,17.1893,17.2135,17.1893,17.1893,90100.0
2009-10-20 10:30:00,21.33,21.34,21.31,21.32,65100.0,17.1973,17.2054,17.1812,17.1893,65100.0
2009-10-20 10:35:00,21.32,21.37,21.32,21.36,75200.0,17.1893,17.2296,17.1893,17.2215,75200.0
2009-10-20 10:40:00,21.35,21.37,21.33,21.33,745400.0,17.2135,17.2296,17.1973,17.1973,745400.0
2009-10-20 10:45:00,21.33,21.35,21.33,21.34,176600.0,17.1973,17.2135,17.1973,17.2054,176600.0
2009-10-20 10:50:00,21.34,21.36,21.33,21.36,25100.0,17.2054,17.2215,17.1973,17.2215,25100.0
2009-10-20 10:55:00,21.36,21.37,21.35,21.36,37800.0,17.2215,17.2296,17.2135,17.2215,37800.0
2009-10-20 11:00:00,21.35,21.37,21.34,21.35,82100.0,17.2135,17.2296,17.2054,17.2135,82100.0
2009-10-20 11:05:00,21.35,21.37,21.34,21.34,42700.0,17.2135,17.2296,17.2054,17.2054,42700.0
2009-10-20 11:10:00,21.35,21.35,21.33,21.33,56600.0,17.2135,17.2135,17.1973,17.1973,56600.0
2009-10-20 11:15:00,21.34,21.35,21.33,21.35,83700.0,17.2054,17.2135,17.1973,17.2135,83700.0
2009-10-20 11:20:00,21.34,21.35,21.34,21.34,75500.0,17.2054,17.2135,17.2054,17.2054,75500.0
2009-10-20 11:25:00,21.35,21.35,21.3,21.31,64700.0,17.2135,17.2135,17.1731,17.1812,64700.0
2009-10-20 11:30:00,21.32,21.32,21.29,21.29,29400.0,17.1893,17.1893,17.1651,17.1651,29400.0
2009-10-20 11:35:00,21.29,21.29,21.24,21.25,34000.0,17.1651,17.1651,17.1248,17.1328,34000.0
2009-10-20 11:40:00,21.26,21.27,21.25,21.26,41200.0,17.1409,17.149,17.1328,17.1409,41200.0
2009-10-20 11:45:00,21.25,21.26,21.22,21.25,80900.0,17.1328,17.1409,17.1086,17.1328,80900.0
2009-10-20 11:50:00,21.26,21.27,21.25,21.26,40500.0,17.1409,17.149,17.1328,17.1409,40500.0
2009-10-20 11:55:00,21.26,21.26,21.24,21.25,31600.0,17.1409,17.1409,17.1248,17.1328,31600.0
2009-10-20 12:00:00,21.24,21.25,21.22,21.22,40800.0,17.1248,17.1328,17.1086,17.1086,40800.0
2009-10-20 12:05:00,21.22,21.23,21.19,21.22,83000.0,17.1086,17.1167,17.0845,17.1086,83000.0
2009-10-20 12:10:00,21.21,21.23,21.21,21.23,37400.0,17.1006,17.1167,17.1006,17.1167,37400.0
2009-10-20 12:15:00,21.24,21.24,21.22,21.22,26600.0,17.1248,17.1248,17.1086,17.1086,26600.0
2009-10-20 12:20:00,21.23,21.23,21.22,21.23,11600.0,17.1167,17.1167,17.1086,17.1167,11600.0
2009-10-20 12:25:00,21.24,21.24,21.23,21.24,26000.0,17.1248,17.1248,17.1167,17.1248,26000.0
2009-10-20 12:30:00,21.24,21.24,21.22,21.22,40500.0,17.1248,17.1248,17.1086,17.1086,40500.0
2009-10-20 12:35:00,21.21,21.21,21.19,21.2,36700.0,17.1006,17.1006,17.0845,17.0925,36700.0
2009-10-20 12:40:00,21.2,21.21,21.18,21.21,58600.0,17.0925,17.1006,17.0764,17.1006,58600.0
2009-10-20 12:45:00,21.21,21.22,21.2,21.21,52600.0,17.1006,17.1086,17.0925,17.1006,52600.0
2009-10-20 12:50:00,21.22,21.24,21.22,21.23,97400.0,17.1086,17.1248,17.1086,17.1167,97400.0
2009-10-20 12:55:00,21.24,21.24,21.23,21.23,46500.0,17.1248,17.1248,17.1167,17.1167,46500.0
2009-10-20 13:00:00,21.23,21.25,21.22,21.24,86900.0,17.1167,17.1328,17.1086,17.1248,86900.0
2009-10-20 13:05:00,21.24,21.26,21.24,21.25,58600.0,17.1248,17.1409,17.1248,17.1328,58600.0
2009-10-20 13:10:00,21.24,21.25,21.24,21.25,12900.0,17.1248,17.1328,17.1248,17.1328,12900.0
2009-10-20 13:15:00,21.25,21.26,21.24,21.25,14400.0,17.1328,17.1409,17.1248,17.1328,14400.0
2009-10-20 13:20:00,21.25,21.25,21.24,21.24,16500.0,17.1328,17.1328,17.1248,17.1248,16500.0
2009-10-20 13:25:00,21.24,21.25,21.23,21.25,29000.0,17.1248,17.1328,17.1167,17.1328,29000.0
2009-10-20 13:30:00,21.25,21.26,21.25,21.25,28700.0,17.1328,17.1409,17.1328,17.1328,28700.0
2009-10-20 13:35:00,21.24,21.25,21.24,21.25,35800.0,17.1248,17.1328,17.1248,17.1328,35800.0
2009-10-20 13:40:00,21.24,21.25,21.23,21.24,50500.0,17.1248,17.1328,17.1167,17.1248,50500.0
2009-10-20 13:45:00,21.24,21.26,21.24,21.26,133500.0,17.1248,17.1409,17.1248,17.1409,133500.0
2009-10-20 13:50:00,21.27,21.27,21.25,21.25,55100.0,17.149,17.149,17.1328,17.1328,55100.0
2009-10-20 13:55:00,21.25,21.26,21.22,21.22,61600.0,17.1328,17.1409,17.1086,17.1086,61600.0
2009-10-20 14:00:00,21.23,21.24,21.22,21.24,69500.0,17.1167,17.1248,17.1086,17.1248,69500.0
2009-10-20 14:05:00,21.24,21.26,21.23,21.25,38600.0,17.1248,17.1409,17.1167,17.1328,38600.0
2009-10-20 14:10:00,21.26,21.26,21.25,21.25,6200.0,17.1409,17.1409,17.1328,17.1328,6200.0
2009-10-20 14:15:00,21.26,21.3,21.26,21.29,55300.0,17.1409,17.1731,17.1409,17.1651,55300.0
2009-10-20 14:20:00,21.29,21.3,21.27,21.27,147100.0,17.1651,17.1731,17.149,17.149,147100.0
2009-10-20 14:25:00,21.27,21.28,21.25,21.27,39900.0,17.149,17.157,17.1328,17.149,39900.0
2009-10-20 14:30:00,21.27,21.29,21.24,21.29,109600.0,17.149,17.1651,17.1248,17.1651,109600.0
2009-10-20 14:35:00,21.29,21.3,21.28,21.3,23800.0,17.1651,17.1731,17.157,17.1731,23800.0
2009-10-20 14:40:00,21.29,21.3,21.27,21.28,52200.0,17.1651,17.1731,17.149,17.157,52200.0
2009-10-20 14:45:00,21.28,21.29,21.27,21.28,39300.0,17.157,17.1651,17.149,17.157,39300.0
2009-10-20 14:50:00,21.28,21.28,21.27,21.28,21100.0,17.157,17.157,17.149,17.157,21100.0
2009-10-20 14:55:00,21.28,21.29,21.27,21.29,17400.0,17.157,17.1651,17.149,17.1651,17400.0
2009-10-20 15:00:00,21.29,21.3,21.29,21.3,43500.0,17.1651,17.1731,17.1651,17.1731,43500.0
2009-10-20 15:05:00,21.3,21.3,21.25,21.26,54300.0,17.1731,17.1731,17.1328,17.1409,54300.0
2009-10-20 15:10:00,21.25,21.26,21.24,21.26,39800.0,17.1328,17.1409,17.1248,17.1409,39800.0
2009-10-20 15:15:00,21.25,21.27,21.24,21.27,45100.0,17.1328,17.149,17.1248,17.149,45100.0
2009-10-20 15:20:00,21.26,21.28,21.25,21.25,33200.0,17.1409,17.157,17.1328,17.1328,33200.0
2009-10-20 15:25:00,21.25,21.27,21.25,21.27,34200.0,17.1328,17.149,17.1328,17.149,34200.0
2009-10-20 15:30:00,21.28,21.31,21.27,21.3,73300.0,17.157,17.1812,17.149,17.1731,73300.0
2009-10-20 15:35:00,21.31,21.31,21.29,21.29,93800.0,17.1812,17.1812,17.1651,17.1651,93800.0
2009-10-20 15:40:00,21.3,21.33,21.29,21.31,127200.0,17.1731,17.1973,17.1651,17.1812,127200.0
2009-10-20 15:45:00,21.31,21.33,21.3,21.33,120300.0,17.1812,17.1973,17.1731,17.1973,120300.0
2009-10-20 15:50:00,21.33,21.33,21.3,21.31,122200.0,17.1973,17.1973,17.1731,17.1812,122200.0
2009-10-20 15:55:00,21.31,21.33,21.31,21.32,279200.0,17.1812,17.1973,17.1812,17.1893,279200.0
2009-10-21 09:30:00,21.32,21.42,21.29,21.4,294900.0,17.1893,17.2699,17.1651,17.2538,294900.0
2009-10-21 09:35:00,21.4,21.46,21.39,21.43,338000.0,17.2538,17.3021,17.2457,17.278,338000.0
2009-10-21 09:40:00,21.43,21.46,21.42,21.46,126600.0,17.278,17.3021,17.2699,17.3021,126600.0
2009-10-21 09:45:00,21.47,21.47,21.43,21.46,92200.0,17.3102,17.3102,17.278,17.3021,92200.0
2009-10-21 09:50:00,21.46,21.53,21.45,21.52,141500.0,17.3021,17.3586,17.2941,17.3505,141500.0
2009-10-21 09:55:00,21.51,21.52,21.49,21.5,129400.0,17.3425,17.3505,17.3263,17.3344,129400.0
2009-10-21 10:00:00,21.5,21.55,21.49,21.55,245200.0,17.3344,17.3747,17.3263,17.3747,245200.0
2009-10-21 10:05:00,21.55,21.56,21.53,21.55,211600.0,17.3747,17.3828,17.3586,17.3747,211600.0
2009-10-21 10:10:00,21.56,21.56,21.52,21.53,108100.0,17.3828,17.3828,17.3505,17.3586,108100.0
2009-10-21 10:15:00,21.55,21.57,21.55,21.55,74300.0,17.3747,17.3908,17.3747,17.3747,74300.0
2009-10-21 10:20:00,21.55,21.56,21.54,21.55,39600.0,17.3747,17.3828,17.3666,17.3747,39600.0
2009-10-21 10:25:00,21.55,21.56,21.54,21.56,69400.0,17.3747,17.3828,17.3666,17.3828,69400.0
2009-10-21 10:30:00,21.56,21.57,21.53,21.55,109400.0,17.3828,17.3908,17.3586,17.3747,109400.0
2009-10-21 10:35:00,21.55,21.58,21.54,21.57,82700.0,17.3747,17.3989,17.3666,17.3908,82700.0
2009-10-21 10:40:00,21.57,21.62,21.56,21.6,123100.0,17.3908,17.4311,17.3828,17.415,123100.0
2009-10-21 10:45:00,21.62,21.63,21.57,21.57,175700.0,17.4311,17.4392,17.3908,17.3908,175700.0
2009-10-21 10:50:00,21.57,21.59,21.56,21.58,70400.0,17.3908,17.407,17.3828,17.3989,70400.0
2009-10-21 10:55:00,21.58,21.58,21.54,21.54,75800.0,17.3989,17.3989,17.3666,17.3666,75800.0
2009-10-21 11:00:00,21.53,21.54,21.52,21.53,49100.0,17.3586,17.3666,17.3505,17.3586,49100.0
2009-10-21 11:05:00,21.52,21.55,21.51,21.53,71500.0,17.3505,17.3747,17.3425,17.3586,71500.0
2009-10-21 11:10:00,21.54,21.54,21.48,21.5,102500.0,17.3666,17.3666,17.3183,17.3344,102500.0
2009-10-21 11:15:00,21.5,21.51,21.49,21.5,180800.0,17.3344,17.3425,17.3263,17.3344,180800.0
2009-10-21 11:20:00,21.5,21.5,21.49,21.5,35400.0,17.3344,17.3344,17.3263,17.3344,35400.0
2009-10-21 11:25:00,21.5,21.51,21.49,21.51,38800.0,17.3344,17.3425,17.3263,17.3425,38800.0
2009-10-21 11:30:00,21.52,21.52,21.48,21.48,62400.0,17.3505,17.3505,17.3183,17.3183,62400.0
2009-10-21 11:35:00,21.49,21.51,21.48,21.51,50500.0,17.3263,17.3425,17.3183,17.3425,50500.0
2009-10-21 11:40:00,21.5,21.5,21.49,21.5,3000.0,17.3344,17.3344,17.3263,17.3344,3000.0
2009-10-21 11:45:00,21.49,21.51,21.45,21.46,43600.0,17.3263,17.3425,17.2941,17.3021,43600.0
2009-10-21 11:50:00,21.45,21.46,21.44,21.46,50300.0,17.2941,17.3021,17.286,17.3021,50300.0
2009-10-21 11:55:00,21.45,21.46,21.44,21.45,17900.0,17.2941,17.3021,17.286,17.2941,17900.0
2009-10-21 12:00:00,21.45,21.48,21.45,21.47,60500.0,17.2941,17.3183,17.2941,17.3102,60500.0
2009-10-21 12:05:00,21.46,21.47,21.45,21.46,24600.0,17.3021,17.3102,17.2941,17.3021,24600.0
2009-10-21 12:10:00,21.46,21.46,21.42,21.43,33900.0,17.3021,17.3021,17.2699,17.278,33900.0
2009-10-21 12:15:00,21.43,21.44,21.43,21.44,222500.0,17.278,17.286,17.278,17.286,222500.0
2009-10-21 12:20:00,21.45,21.45,21.43,21.45,19500.0,17.2941,17.2941,17.278,17.2941,19500.0
2009-10-21 12:25:00,21.45,21.46,21.44,21.46,64600.0,17.2941,17.3021,17.286,17.3021,64600.0
2009-10-21 12:30:00,21.46,21.47,21.44,21.45,68400.0,17.3021,17.3102,17.286,17.2941,68400.0
2009-10-21 12:35:00,21.45,21.46,21.45,21.46,12700.0,17.2941,17.3021,17.2941,17.3021,12700.0
2009-10-21 12:40:00,21.46,21.47,21.45,21.47,7700.0,17.3021,17.3102,17.2941,17.3102,7700.0
2009-10-21 12:45:00,21.47,21.48,21.46,21.48,52100.0,17.3102,17.3183,17.3021,17.3183,52100.0
2009-10-21 12:50:00,21.48,21.49,21.47,21.48,64000.0,17.3183,17.3263,17.3102,17.3183,64000.0
2009-10-21 12:55:00,21.48,21.49,21.47,21.48,25600.0,17.3183,17.3263,17.3102,17.3183,25600.0
2009-10-21 13:00:00,21.48,21.48,21.47,21.47,313200.0,17.3183,17.3183,17.3102,17.3102,313200.0
2009-10-21 13:05:00,21.46,21.46,21.45,21.46,29000.0,17.3021,17.3021,17.2941,17.3021,29000.0
2009-10-21 13:10:00,21.46,21.48,21.45,21.48,57400.0,17.3021,17.3183,17.2941,17.3183,57400.0
2009-10-21 13:15:00,21.47,21.49,21.47,21.49,45400.0,17.3102,17.3263,17.3102,17.3263,45400.0
2009-10-21 13:20:00,21.49,21.49,21.47,21.48,27300.0,17.3263,17.3263,17.3102,17.3183,27300.0
2009-10-21 13:25:00,21.47,21.48,21.47,21.48,18200.0,17.3102,17.3183,17.3102,17.3183,18200.0
2009-10-21 13:30:00,21.47,21.48,21.45,21.46,17600.0,17.3102,17.3183,17.2941,17.3021,17600.0
2009-10-21 13:35:00,21.45,21.48,21.44,21.48,48400.0,17.2941,17.3183,17.286,17.3183,48400.0
2009-10-21 13:40:00,21.48,21.48,21.47,21.48,16400.0,17.3183,17.3183,17.3102,17.3183,16400.0
2009-10-21 13:45:00,21.48,21.48,21.45,21.47,34500.0,17.3183,17.3183,17.2941,17.3102,34500.0
2009-10-21 13:50:00,21.47,21.48,21.46,21.48,45800.0,17.3102,17.3183,17.3021,17.3183,45800.0
2009-10-21 13:55:00,21.48,21.51,21.48,21.5,51500.0,17.3183,17.3425,17.3183,17.3344,51500.0
2009-10-21 14:00:00,21.5,21.51,21.49,21.49,142300.0,17.3344,17.3425,17.3263,17.3263,142300.0
2009-10-21 14:05:00,21.49,21.51,21.47,21.51,76300.0,17.3263,17.3425,17.3102,17.3425,76300.0
2009-10-21 14:10:00,21.51,21.51,21.46,21.46,64500.0,17.3425,17.3425,17.3021,17.3021,64500.0
2009-10-21 14:15:00,21.47,21.47,21.44,21.45,51400.0,17.3102,17.3102,17.286,17.2941,51400.0
2009-10-21 14:20:00,21.45,21.46,21.44,21.46,42300.0,17.2941,17.3021,17.286,17.3021,42300.0
2009-10-21 14:25:00,21.46,21.48,21.46,21.47,50800.0,17.3021,17.3183,17.3021,17.3102,50800.0
2009-10-21 14:30:00,21.46,21.47,21.43,21.45,61200.0,17.3021,17.3102,17.278,17.2941,61200.0
2009-10-21 14:35:00,21.45,21.47,21.44,21.45,57400.0,17.2941,17.3102,17.286,17.2941,57400.0
2009-10-21 14:40:00,21.45,21.48,21.45,21.46,25900.0,17.2941,17.3183,17.2941,17.3021,25900.0
2009-10-21 14:45:00,21.47,21.5,21.47,21.5,61500.0,17.3102,17.3344,17.3102,17.3344,61500.0
2009-10-21 14:50:00,21.5,21.5,21.47,21.48,24700.0,17.3344,17.3344,17.3102,17.3183,24700.0
2009-10-21 14:55:00,21.49,21.51,21.48,21.5,41900.0,17.3263,17.3425,17.3183,17.3344,41900.0
2009-10-21 15:00:00,21.49,21.5,21.48,21.48,71400.0,17.3263,17.3344,17.3183,17.3183,71400.0
2009-10-21 15:05:00,21.48,21.5,21.48,21.48,38600.0,17.3183,17.3344,17.3183,17.3183,38600.0
2009-10-21 15:10:00,21.48,21.51,21.48,21.48,82800.0,17.3183,17.3425,17.3183,17.3183,82800.0
2009-10-21 15:15:00,21.48,21.49,21.46,21.47,62300.0,17.3183,17.3263,17.3021,17.3102,62300.0
2009-10-21 15:20:00,21.47,21.48,21.39,21.41,420400.0,17.3102,17.3183,17.2457,17.2618,420400.0
2009-10-21 15:25:00,21.41,21.42,21.37,21.37,93700.0,17.2618,17.2699,17.2296,17.2296,93700.0
2009-10-21 15:30:00,21.38,21.38,21.29,21.31,173300.0,17.2376,17.2376,17.1651,17.1812,173300.0
2009-10-21 15:35:00,21.32,21.34,21.28,21.33,204400.0,17.1893,17.2054,17.157,17.1973,204400.0
2009-10-21 15:40:00,21.33,21.33,21.23,21.24,348000.0,17.1973,17.1973,17.1167,17.1248,348000.0
2009-10-21 15:45:00,21.24,21.3,21.24,21.27,275800.0,17.1248,17.1731,17.1248,17.149,275800.0
2009-10-21 15:50:00,21.28,21.3,21.25,21.28,983000.0,17.157,17.1731,17.1328,17.157,983000.0
2009-10-21 15:55:00,21.27,21.28,21.26,21.28,917100.0,17.149,17.157,17.1409,17.157,917100.0
2009-10-22 09:30:00,21.3,21.32,21.23,21.28,227800.0,17.1731,17.1893,17.1167,17.157,227800.0
2009-10-22 09:35:00,21.28,21.36,21.28,21.31,144700.0,17.157,17.2215,17.157,17.1812,144700.0
2009-10-22 09:40:00,21.32,21.35,21.26,21.26,155500.0,17.1893,17.2135,17.1409,17.1409,155500.0
2009-10-22 09:45:00,21.26,21.29,21.2,21.21,139200.0,17.1409,17.1651,17.0925,17.1006,139200.0
2009-10-22 09:50:00,21.21,21.23,21.17,21.23,130000.0,17.1006,17.1167,17.0683,17.1167,130000.0
2009-10-22 09:55:00,21.23,21.24,21.19,21.21,155800.0,17.1167,17.1248,17.0845,17.1006,155800.0
2009-10-22 10:00:00,21.22,21.22,21.14,21.2,160000.0,17.1086,17.1086,17.0441,17.0925,160000.0
2009-10-22 10:05:00,21.2,21.21,21.17,21.2,60000.0,17.0925,17.1006,17.0683,17.0925,60000.0
2009-10-22 10:10:00,21.19,21.21,21.18,21.2,160400.0,17.0845,17.1006,17.0764,17.0925,160400.0
2009-10-22 10:15:00,21.2,21.21,21.18,21.21,58600.0,17.0925,17.1006,17.0764,17.1006,58600.0
2009-10-22 10:20:00,21.2,21.26,21.19,21.24,111400.0,17.0925,17.1409,17.0845,17.1248,111400.0
2009-10-22 10:25:00,21.25,21.26,21.21,21.24,121000.0,17.1328,17.1409,17.1006,17.1248,121000.0
2009-10-22 10:30:00,21.24,21.25,21.19,21.19,150300.0,17.1248,17.1328,17.0845,17.0845,150300.0
2009-10-22 10:35:00,21.19,21.22,21.19,21.2,132500.0,17.0845,17.1086,17.0845,17.0925,132500.0
2009-10-22 10:40:00,21.2,21.23,21.19,21.22,79400.0,17.0925,17.1167,17.0845,17.1086,79400.0
2009-10-22 10:45:00,21.23,21.23,21.17,21.17,66300.0,17.1167,17.1167,17.0683,17.0683,66300.0
2009-10-22 10:50:00,21.18,21.23,21.18,21.23,119900.0,17.0764,17.1167,17.0764,17.1167,119900.0
2009-10-22 10:55:00,21.23,21.25,21.22,21.24,116500.0,17.1167,17.1328,17.1086,17.1248,116500.0
2009-10-22 11:00:00,21.24,21.27,21.24,21.25,50700.0,17.1248,17.149,17.1248,17.1328,50700.0
2009-10-22 11:05:00,21.25,21.26,21.24,21.26,82300.0,17.1328,17.1409,17.1248,17.1409,82300.0
2009-10-22 11:10:00,21.26,21.28,21.25,21.27,47700.0,17.1409,17.157,17.1328,17.149,47700.0
2009-10-22 11:15:00,21.27,21.27,21.25,21.25,61700.0,17.149,17.149,17.1328,17.1328,61700.0
2009-10-22 11:20:00,21.24,21.25,21.24,21.24,39800.0,17.1248,17.1328,17.1248,17.1248,39800.0
2009-10-22 11:25:00,21.25,21.27,21.25,21.25,26900.0,17.1328,17.149,17.1328,17.1328,26900.0
2009-10-22 11:30:00,21.25,21.26,21.23,21.24,27400.0,17.1328,17.1409,17.1167,17.1248,27400.0
2009-10-22 11:35:00,21.24,21.26,21.23,21.25,23000.0,17.1248,17.1409,17.1167,17.1328,23000.0
2009-10-22 11:40:00,21.25,21.27,21.25,21.27,13100.0,17.1328,17.149,17.1328,17.149,13100.0
2009-10-22 11:45:00,21.27,21.28,21.25,21.27,47300.0,17.149,17.157,17.1328,17.149,47300.0
2009-10-22 11:50:00,21.28,21.28,21.22,21.23,48600.0,17.157,17.157,17.1086,17.1167,48600.0
2009-10-22 11:55:00,21.23,21.24,21.22,21.22,38900.0,17.1167,17.1248,17.1086,17.1086,38900.0
2009-10-22 12:00:00,21.23,21.25,21.22,21.25,19100.0,17.1167,17.1328,17.1086,17.1328,19100.0
2009-10-22 12:05:00,21.25,21.26,21.25,21.25,25100.0,17.1328,17.1409,17.1328,17.1328,25100.0
2009-10-22 12:10:00,21.26,21.26,21.25,21.26,31100.0,17.1409,17.1409,17.1328,17.1409,31100.0
2009-10-22 12:15:00,21.26,21.26,21.25,21.25,15900.0,17.1409,17.1409,17.1328,17.1328,15900.0
2009-10-22 12:20:00,21.24,21.25,21.23,21.23,15400.0,17.1248,17.1328,17.1167,17.1167,15400.0
2009-10-22 12:25:00,21.22,21.23,21.22,21.22,23900.0,17.1086,17.1167,17.1086,17.1086,23900.0
2009-10-22 12:30:00,21.22,21.26,21.22,21.26,110700.0,17.1086,17.1409,17.1086,17.1409,110700.0
2009-10-22 12:35:00,21.25,21.26,21.25,21.25,30600.0,17.1328,17.1409,17.1328,17.1328,30600.0
2009-10-22 12:40:00,21.25,21.27,21.25,21.26,72700.0,17.1328,17.149,17.1328,17.1409,72700.0
2009-10-22 12:45:00,21.26,21.3,21.25,21.29,156900.0,17.1409,17.1731,17.1328,17.1651,156900.0
2009-10-22 12:50:00,21.29,21.29,21.28,21.28,3400.0,17.1651,17.1651,17.157,17.157,3400.0
2009-10-22 12:55:00,21.28,21.29,21.27,21.28,216600.0,17.157,17.1651,17.149,17.157,216600.0
2009-10-22 13:00:00,21.28,21.3,21.27,21.3,62100.0,17.157,17.1731,17.149,17.1731,62100.0
2009-10-22 13:05:00,21.3,21.3,21.29,21.29,15400.0,17.1731,17.1731,17.1651,17.1651,15400.0
2009-10-22 13:10:00,21.29,21.29,21.26,21.26,27800.0,17.1651,17.1651,17.1409,17.1409,27800.0
2009-10-22 13:15:00,21.27,21.27,21.26,21.27,98000.0,17.149,17.149,17.1409,17.149,98000.0
2009-10-22 13:20:00,21.27,21.29,21.26,21.29,61800.0,17.149,17.1651,17.1409,17.1651,61800.0
2009-10-22 13:25:00,21.29,21.29,21.28,21.29,51600.0,17.1651,17.1651,17.157,17.1651,51600.0
2009-10-22 13:30:00,21.29,21.29,21.26,21.26,79900.0,17.1651,17.1651,17.1409,17.1409,79900.0
2009-10-22 13:35:00,21.26,21.28,21.26,21.27,50700.0,17.1409,17.157,17.1409,17.149,50700.0
2009-10-22 13:40:00,21.26,21.27,21.23,21.23,346100.0,17.1409,17.149,17.1167,17.1167,346100.0
2009-10-22 13:45:00,21.23,21.25,21.22,21.23,310200.0,17.1167,17.1328,17.1086,17.1167,310200.0
2009-10-22 13:50:00,21.24,21.27,21.23,21.25,169800.0,17.1248,17.149,17.1167,17.1328,169800.0
2009-10-22 13:55:00,21.24,21.27,21.24,21.26,122500.0,17.1248,17.149,17.1248,17.1409,122500.0
2009-10-22 14:00:00,21.26,21.29,21.26,21.29,296700.0,17.1409,17.1651,17.1409,17.1651,296700.0
2009-10-22 14:05:00,21.28,21.31,21.28,21.3,152800.0,17.157,17.1812,17.157,17.1731,152800.0
2009-10-22 14:10:00,21.31,21.35,21.3,21.35,169000.0,17.1812,17.2135,17.1731,17.2135,169000.0
2009-10-22 14:15:00,21.34,21.37,21.34,21.36,140300.0,17.2054,17.2296,17.2054,17.2215,140300.0
2009-10-22 14:20:00,21.35,21.38,21.35,21.38,140400.0,17.2135,17.2376,17.2135,17.2376,140400.0
2009-10-22 14:25:00,21.38,21.39,21.36,21.38,87800.0,17.2376,17.2457,17.2215,17.2376,87800.0
2009-10-22 14:30:00,21.39,21.4,21.39,21.39,119200.0,17.2457,17.2538,17.2457,17.2457,119200.0
2009-10-22 14:35:00,21.38,21.41,21.38,21.4,135900.0,17.2376,17.2618,17.2376,17.2538,135900.0
2009-10-22 14:40:00,21.4,21.4,21.37,21.38,129900.0,17.2538,17.2538,17.2296,17.2376,129900.0
2009-10-22 14:45:00,21.38,21.38,21.37,21.37,107200.0,17.2376,17.2376,17.2296,17.2296,107200.0
2009-10-22 14:50:00,21.37,21.38,21.36,21.37,332300.0,17.2296,17.2376,17.2215,17.2296,332300.0
2009-10-22 14:55:00,21.37,21.39,21.36,21.39,164300.0,17.2296,17.2457,17.2215,17.2457,164300.0
2009-10-22 15:00:00,21.39,21.42,21.38,21.42,305300.0,17.2457,17.2699,17.2376,17.2699,305300.0
2009-10-22 15:05:00,21.42,21.42,21.39,21.39,91700.0,17.2699,17.2699,17.2457,17.2457,91700.0
2009-10-22 15:10:00,21.39,21.41,21.38,21.39,129200.0,17.2457,17.2618,17.2376,17.2457,129200.0
2009-10-22 15:15:00,21.38,21.43,21.37,21.42,731200.0,17.2376,17.278,17.2296,17.2699,731200.0
2009-10-22 15:20:00,21.42,21.45,21.42,21.44,249900.0,17.2699,17.2941,17.2699,17.286,249900.0
2009-10-22 15:25:00,21.45,21.45,21.42,21.44,153700.0,17.2941,17.2941,17.2699,17.286,153700.0
2009-10-22 15:30:00,21.44,21.44,21.41,21.42,78600.0,17.286,17.286,17.2618,17.2699,78600.0
2009-10-22 15:35:00,21.42,21.42,21.39,21.4,103500.0,17.2699,17.2699,17.2457,17.2538,103500.0
2009-10-22 15:40:00,21.4,21.41,21.38,21.4,97800.0,17.2538,17.2618,17.2376,17.2538,97800.0
2009-10-22 15:45:00,21.39,21.4,21.39,21.4,71800.0,17.2457,17.2538,17.2457,17.2538,71800.0
2009-10-22 15:50:00,21.4,21.42,21.4,21.4,143800.0,17.2538,17.2699,17.2538,17.2538,143800.0
2009-10-22 15:55:00,21.4,21.41,21.37,21.39,463400.0,17.2538,17.2618,17.2296,17.2457,463400.0
2009-10-23 09:30:00,21.67,21.7,21.62,21.66,621700.0,17.4715,17.4956,17.4311,17.4634,621700.0
2009-10-23 09:35:00,21.66,21.67,21.59,21.62,354000.0,17.4634,17.4715,17.407,17.4311,354000.0
2009-10-23 09:40:00,21.62,21.62,21.58,21.59,822400.0,17.4311,17.4311,17.3989,17.407,822400.0
2009-10-23 09:45:00,21.58,21.58,21.55,21.57,315400.0,17.3989,17.3989,17.3747,17.3908,315400.0
2009-10-23 09:50:00,21.57,21.61,21.55,21.6,155600.0,17.3908,17.4231,17.3747,17.415,155600.0
2009-10-23 09:55:00,21.61,21.61,21.56,21.61,246300.0,17.4231,17.4231,17.3828,17.4231,246300.0
2009-10-23 10:00:00,21.61,21.65,21.51,21.51,715500.0,17.4231,17.4553,17.3425,17.3425,715500.0
2009-10-23 10:05:00,21.51,21.52,21.47,21.49,212300.0,17.3425,17.3505,17.3102,17.3263,212300.0
2009-10-23 10:10:00,21.5,21.5,21.46,21.5,131400.0,17.3344,17.3344,17.3021,17.3344,131400.0
2009-10-23 10:15:00,21.5,21.53,21.48,21.53,86100.0,17.3344,17.3586,17.3183,17.3586,86100.0
2009-10-23 10:20:00,21.53,21.55,21.52,21.53,72200.0,17.3586,17.3747,17.3505,17.3586,72200.0
2009-10-23 10:25:00,21.53,21.54,21.49,21.52,76800.0,17.3586,17.3666,17.3263,17.3505,76800.0
2009-10-23 10:30:00,21.51,21.51,21.47,21.47,155400.0,17.3425,17.3425,17.3102,17.3102,155400.0
2009-10-23 10:35:00,21.47,21.48,21.45,21.48,96400.0,17.3102,17.3183,17.2941,17.3183,96400.0
2009-10-23 10:40:00,21.48,21.48,21.45,21.46,60200.0,17.3183,17.3183,17.2941,17.3021,60200.0
2009-10-23 10:45:00,21.46,21.47,21.43,21.45,45800.0,17.3021,17.3102,17.278,17.2941,45800.0
2009-10-23 10:50:00,21.44,21.45,21.43,21.45,21800.0,17.286,17.2941,17.278,17.2941,21800.0
2009-10-23 10:55:00,21.44,21.44,21.35,21.35,1271800.0,17.286,17.286,17.2135,17.2135,1271800.0
2009-10-23 11:00:00,21.35,21.39,21.35,21.37,179200.0,17.2135,17.2457,17.2135,17.2296,179200.0
2009-10-23 11:05:00,21.37,21.42,21.37,21.42,91200.0,17.2296,17.2699,17.2296,17.2699,91200.0
2009-10-23 11:10:00,21.43,21.43,21.4,21.41,280700.0,17.278,17.278,17.2538,17.2618,280700.0
2009-10-23 11:15:00,21.41,21.42,21.34,21.35,448900.0,17.2618,17.2699,17.2054,17.2135,448900.0
2009-10-23 11:20:00,21.35,21.36,21.34,21.35,83200.0,17.2135,17.2215,17.2054,17.2135,83200.0
2009-10-23 11:25:00,21.35,21.36,21.33,21.35,1000000.0,17.2135,17.2215,17.1973,17.2135,1000000.0
2009-10-23 11:30:00,21.35,21.36,21.34,21.35,380900.0,17.2135,17.2215,17.2054,17.2135,380900.0
2009-10-23 11:35:00,21.36,21.39,21.35,21.37,146600.0,17.2215,17.2457,17.2135,17.2296,146600.0
2009-10-23 11:40:00,21.36,21.39,21.36,21.39,48700.0,17.2215,17.2457,17.2215,17.2457,48700.0
2009-10-23 11:45:00,21.39,21.4,21.37,21.4,32600.0,17.2457,17.2538,17.2296,17.2538,32600.0
2009-10-23 11:50:00,21.4,21.43,21.4,21.43,99300.0,17.2538,17.278,17.2538,17.278,99300.0
2009-10-23 11:55:00,21.42,21.43,21.4,21.41,238800.0,17.2699,17.278,17.2538,17.2618,238800.0
2009-10-23 12:00:00,21.41,21.44,21.4,21.43,258900.0,17.2618,17.286,17.2538,17.278,258900.0
2009-10-23 12:05:00,21.42,21.44,21.42,21.42,311600.0,17.2699,17.286,17.2699,17.2699,311600.0
2009-10-23 12:10:00,21.43,21.43,21.41,21.42,247000.0,17.278,17.278,17.2618,17.2699,247000.0
2009-10-23 12:15:00,21.41,21.42,21.4,21.42,226100.0,17.2618,17.2699,17.2538,17.2699,226100.0
2009-10-23 12:20:00,21.41,21.42,21.39,21.4,174900.0,17.2618,17.2699,17.2457,17.2538,174900.0
2009-10-23 12:25:00,21.4,21.4,21.39,21.4,115100.0,17.2538,17.2538,17.2457,17.2538,115100.0
2009-10-23 12:30:00,21.4,21.4,21.38,21.39,27500.0,17.2538,17.2538,17.2376,17.2457,27500.0
2009-10-23 12:35:00,21.39,21.42,21.38,21.41,189700.0,17.2457,17.2699,17.2376,17.2618,189700.0
2009-10-23 12:40:00,21.41,21.42,21.4,21.41,41800.0,17.2618,17.2699,17.2538,17.2618,41800.0
2009-10-23 12:45:00,21.42,21.44,21.41,21.44,51200.0,17.2699,17.286,17.2618,17.286,51200.0
2009-10-23 12:50:00,21.44,21.44,21.42,21.43,22900.0,17.286,17.286,17.2699,17.278,22900.0
2009-10-23 12:55:00,21.43,21.43,21.38,21.38,48600.0,17.278,17.278,17.2376,17.2376,48600.0
2009-10-23 13:00:00,21.38,21.39,21.36,21.39,56100.0,17.2376,17.2457,17.2215,17.2457,56100.0
2009-10-23 13:05:00,21.39,21.39,21.37,21.38,34100.0,17.2457,17.2457,17.2296,17.2376,34100.0
2009-10-23 13:10:00,21.38,21.4,21.37,21.39,85100.0,17.2376,17.2538,17.2296,17.2457,85100.0
2009-10-23 13:15:00,21.39,21.4,21.38,21.39,34600.0,17.2457,17.2538,17.2376,17.2457,34600.0
2009-10-23 13:20:00,21.39,21.39,21.34,21.35,100300.0,17.2457,17.2457,17.2054,17.2135,100300.0
2009-10-23 13:25:00,21.35,21.36,21.33,21.34,62100.0,17.2135,17.2215,17.1973,17.2054,62100.0
2009-10-23 13:30:00,21.33,21.34,21.26,21.28,251200.0,17.1973,17.2054,17.1409,17.157,251200.0
2009-10-23 13:35:00,21.28,21.3,21.27,21.28,235900.0,17.157,17.1731,17.149,17.157,235900.0
2009-10-23 13:40:00,21.28,21.3,21.27,21.3,277300.0,17.157,17.1731,17.149,17.1731,277300.0
2009-10-23 13:45:00,21.3,21.3,21.28,21.3,244600.0,17.1731,17.1731,17.157,17.1731,244600.0
2009-10-23 13:50:00,21.3,21.33,21.29,21.33,308300.0,17.1731,17.1973,17.1651,17.1973,308300.0
2009-10-23 13:55:00,21.33,21.33,21.3,21.3,209200.0,17.1973,17.1973,17.1731,17.1731,209200.0
2009-10-23 14:00:00,21.3,21.31,21.28,21.28,189500.0,17.1731,17.1812,17.157,17.157,189500.0
2009-10-23 14:05:00,21.28,21.3,21.26,21.29,251600.0,17.157,17.1731,17.1409,17.1651,251600.0
2009-10-23 14:10:00,21.29,21.32,21.29,21.31,206800.0,17.1651,17.1893,17.1651,17.1812,206800.0
2009-10-23 14:15:00,21.32,21.32,21.3,21.32,148200.0,17.1893,17.1893,17.1731,17.1893,148200.0
2009-10-23 14:20:00,21.32,21.36,21.31,21.35,179200.0,17.1893,17.2215,17.1812,17.2135,179200.0
2009-10-23 14:25:00,21.35,21.35,21.32,21.33,114100.0,17.2135,17.2135,17.1893,17.1973,114100.0
2009-10-23 14:30:00,21.33,21.34,21.3,21.31,50400.0,17.1973,17.2054,17.1731,17.1812,50400.0
2009-10-23 14:35:00,21.32,21.34,21.31,21.34,39200.0,17.1893,17.2054,17.1812,17.2054,39200.0
2009-10-23 14:40:00,21.34,21.35,21.32,21.35,20100.0,17.2054,17.2135,17.1893,17.2135,20100.0
2009-10-23 14:45:00,21.35,21.35,21.31,21.32,48500.0,17.2135,17.2135,17.1812,17.1893,48500.0
2009-10-23 14:50:00,21.32,21.33,21.29,21.29,26600.0,17.1893,17.1973,17.1651,17.1651,26600.0
2009-10-23 14:55:00,21.3,21.31,21.28,21.3,126000.0,17.1731,17.1812,17.157,17.1731,126000.0
2009-10-23 15:00:00,21.3,21.3,21.27,21.28,70700.0,17.1731,17.1731,17.149,17.157,70700.0
2009-10-23 15:05:00,21.27,21.32,21.27,21.3,108700.0,17.149,17.1893,17.149,17.1731,108700.0
2009-10-23 15:10:00,21.29,21.34,21.29,21.34,116000.0,17.1651,17.2054,17.1651,17.2054,116000.0
2009-10-23 15:15:00,21.34,21.34,21.31,21.31,52800.0,17.2054,17.2054,17.1812,17.1812,52800.0
2009-10-23 15:20:00,21.31,21.32,21.3,21.31,53100.0,17.1812,17.1893,17.1731,17.1812,53100.0
2009-10-23 15:25:00,21.32,21.32,21.27,21.29,76500.0,17.1893,17.1893,17.149,17.1651,76500.0
2009-10-23 15:30:00,21.3,21.3,21.25,21.26,104900.0,17.1731,17.1731,17.1328,17.1409,104900.0
2009-10-23 15:35:00,21.26,21.28,21.24,21.25,160500.0,17.1409,17.157,17.1248,17.1328,160500.0
2009-10-23 15:40:00,21.26,21.28,21.24,21.28,173500.0,17.1409,17.157,17.1248,17.157,173500.0
2009-10-23 15:45:00,21.28,21.31,21.27,21.31,145500.0,17.157,17.1812,17.149,17.1812,145500.0
2009-10-23 15:50:00,21.31,21.33,21.3,21.31,225900.0,17.1812,17.1973,17.1731,17.1812,225900.0
2009-10-23 15:55:00,21.31,21.32,21.29,21.3,579000.0,17.1812,17.1893,17.1651,17.1731,579000.0
2009-10-26 09:30:00,21.38,21.41,21.31,21.4,130300.0,17.2376,17.2618,17.1812,17.2538,130300.0
2009-10-26 09:35:00,21.4,21.44,21.38,21.43,55900.0,17.2538,17.286,17.2376,17.278,55900.0
2009-10-26 09:40:00,21.44,21.45,21.42,21.44,135300.0,17.286,17.2941,17.2699,17.286,135300.0
2009-10-26 09:45:00,21.45,21.54,21.45,21.5,281800.0,17.2941,17.3666,17.2941,17.3344,281800.0
2009-10-26 09:50:00,21.5,21.54,21.5,21.52,108400.0,17.3344,17.3666,17.3344,17.3505,108400.0
2009-10-26 09:55:00,21.53,21.55,21.52,21.53,249100.0,17.3586,17.3747,17.3505,17.3586,249100.0
2009-10-26 10:00:00,21.53,21.58,21.52,21.57,118100.0,17.3586,17.3989,17.3505,17.3908,118100.0
2009-10-26 10:05:00,21.57,21.57,21.54,21.55,87900.0,17.3908,17.3908,17.3666,17.3747,87900.0
2009-10-26 10:10:00,21.55,21.58,21.55,21.58,50500.0,17.3747,17.3989,17.3747,17.3989,50500.0
2009-10-26 10:15:00,21.58,21.59,21.56,21.56,106200.0,17.3989,17.407,17.3828,17.3828,106200.0
2009-10-26 10:20:00,21.57,21.58,21.56,21.57,48900.0,17.3908,17.3989,17.3828,17.3908,48900.0
2009-10-26 10:25:00,21.56,21.57,21.55,21.55,60700.0,17.3828,17.3908,17.3747,17.3747,60700.0
2009-10-26 10:30:00,21.54,21.56,21.53,21.56,51400.0,17.3666,17.3828,17.3586,17.3828,51400.0
2009-10-26 10:35:00,21.55,21.56,21.52,21.54,392300.0,17.3747,17.3828,17.3505,17.3666,392300.0
2009-10-26 10:40:00,21.54,21.55,21.52,21.53,71900.0,17.3666,17.3747,17.3505,17.3586,71900.0
2009-10-26 10:45:00,21.54,21.56,21.53,21.56,36000.0,17.3666,17.3828,17.3586,17.3828,36000.0
2009-10-26 10:50:00,21.56,21.56,21.55,21.56,8200.0,17.3828,17.3828,17.3747,17.3828,8200.0
2009-10-26 10:55:00,21.56,21.56,21.52,21.56,79200.0,17.3828,17.3828,17.3505,17.3828,79200.0
2009-10-26 11:00:00,21.56,21.56,21.55,21.56,31800.0,17.3828,17.3828,17.3747,17.3828,31800.0
2009-10-26 11:05:00,21.55,21.59,21.55,21.59,289500.0,17.3747,17.407,17.3747,17.407,289500.0
2009-10-26 11:10:00,21.59,21.59,21.54,21.54,295900.0,17.407,17.407,17.3666,17.3666,295900.0
2009-10-26 11:15:00,21.54,21.54,21.51,21.51,71000.0,17.3666,17.3666,17.3425,17.3425,71000.0
2009-10-26 11:20:00,21.52,21.53,21.5,21.52,95100.0,17.3505,17.3586,17.3344,17.3505,95100.0
2009-10-26 11:25:00,21.52,21.54,21.49,21.49,246600.0,17.3505,17.3666,17.3263,17.3263,246600.0
2009-10-26 11:30:00,21.49,21.49,21.35,21.37,348300.0,17.3263,17.3263,17.2135,17.2296,348300.0
2009-10-26 11:35:00,21.36,21.37,21.29,21.35,340700.0,17.2215,17.2296,17.1651,17.2135,340700.0
2009-10-26 11:40:00,21.34,21.35,21.3,21.3,153600.0,17.2054,17.2135,17.1731,17.1731,153600.0
2009-10-26 11:45:00,21.29,21.32,21.28,21.3,384300.0,17.1651,17.1893,17.157,17.1731,384300.0
2009-10-26 11:50:00,21.31,21.32,21.28,21.28,105000.0,17.1812,17.1893,17.157,17.157,105000.0
2009-10-26 11:55:00,21.29,21.3,21.19,21.2,166800.0,17.1651,17.1731,17.0845,17.0925,166800.0
2009-10-26 12:00:00,21.19,21.23,21.17,21.17,163600.0,17.0845,17.1167,17.0683,17.0683,163600.0
2009-10-26 12:05:00,21.17,21.2,21.14,21.2,108500.0,17.0683,17.0925,17.0441,17.0925,108500.0
2009-10-26 12:10:00,21.2,21.23,21.19,21.22,113100.0,17.0925,17.1167,17.0845,17.1086,113100.0
2009-10-26 12:15:00,21.23,21.26,21.23,21.25,76300.0,17.1167,17.1409,17.1167,17.1328,76300.0
2009-10-26 12:20:00,21.26,21.26,21.23,21.24,117100.0,17.1409,17.1409,17.1167,17.1248,117100.0
2009-10-26 12:25:00,21.24,21.25,21.23,21.24,100100.0,17.1248,17.1328,17.1167,17.1248,100100.0
2009-10-26 12:30:00,21.24,21.24,21.23,21.24,34900.0,17.1248,17.1248,17.1167,17.1248,34900.0
2009-10-26 12:35:00,21.24,21.24,21.2,21.24,51000.0,17.1248,17.1248,17.0925,17.1248,51000.0
2009-10-26 12:40:00,21.25,21.25,21.23,21.24,121100.0,17.1328,17.1328,17.1167,17.1248,121100.0
2009-10-26 12:45:00,21.23,21.24,21.22,21.22,112000.0,17.1167,17.1248,17.1086,17.1086,112000.0
2009-10-26 12:50:00,21.22,21.28,21.22,21.27,92400.0,17.1086,17.157,17.1086,17.149,92400.0
2009-10-26 12:55:00,21.28,21.3,21.26,21.26,121600.0,17.157,17.1731,17.1409,17.1409,121600.0
2009-10-26 13:00:00,21.27,21.28,21.24,21.25,37500.0,17.149,17.157,17.1248,17.1328,37500.0
2009-10-26 13:05:00,21.24,21.26,21.24,21.25,13800.0,17.1248,17.1409,17.1248,17.1328,13800.0
2009-10-26 13:10:00,21.25,21.25,21.2,21.23,633900.0,17.1328,17.1328,17.0925,17.1167,633900.0
2009-10-26 13:15:00,21.23,21.24,21.2,21.2,35200.0,17.1167,17.1248,17.0925,17.0925,35200.0
2009-10-26 13:20:00,21.19,21.2,21.18,21.19,27900.0,17.0845,17.0925,17.0764,17.0845,27900.0
2009-10-26 13:25:00,21.19,21.22,21.18,21.2,299700.0,17.0845,17.1086,17.0764,17.0925,299700.0
2009-10-26 13:30:00,21.22,21.22,21.21,21.21,79700.0,17.1086,17.1086,17.1006,17.1006,79700.0
2009-10-26 13:35:00,21.22,21.25,21.22,21.25,93100.0,17.1086,17.1328,17.1086,17.1328,93100.0
2009-10-26 13:40:00,21.25,21.28,21.24,21.27,78700.0,17.1328,17.157,17.1248,17.149,78700.0
2009-10-26 13:45:00,21.27,21.28,21.24,21.24,54600.0,17.149,17.157,17.1248,17.1248,54600.0
2009-10-26 13:50:00,21.24,21.24,21.22,21.23,73400.0,17.1248,17.1248,17.1086,17.1167,73400.0
2009-10-26 13:55:00,21.23,21.25,21.23,21.23,68400.0,17.1167,17.1328,17.1167,17.1167,68400.0
2009-10-26 14:00:00,21.23,21.25,21.22,21.24,41500.0,17.1167,17.1328,17.1086,17.1248,41500.0
2009-10-26 14:05:00,21.24,21.26,21.23,21.23,17200.0,17.1248,17.1409,17.1167,17.1167,17200.0
2009-10-26 14:10:00,21.24,21.24,21.22,21.24,27600.0,17.1248,17.1248,17.1086,17.1248,27600.0
2009-10-26 14:15:00,21.24,21.24,21.18,21.2,82100.0,17.1248,17.1248,17.0764,17.0925,82100.0
2009-10-26 14:20:00,21.19,21.21,21.19,21.2,31100.0,17.0845,17.1006,17.0845,17.0925,31100.0
2009-10-26 14:25:00,21.19,21.22,21.18,21.21,461400.0,17.0845,17.1086,17.0764,17.1006,461400.0
2009-10-26 14:30:00,21.21,21.21,21.19,21.19,100200.0,17.1006,17.1006,17.0845,17.0845,100200.0
2009-10-26 14:35:00,21.18,21.2,21.15,21.2,200200.0,17.0764,17.0925,17.0522,17.0925,200200.0
2009-10-26 14:40:00,21.2,21.2,21.17,21.17,49200.0,17.0925,17.0925,17.0683,17.0683,49200.0
2009-10-26 14:45:00,21.17,21.18,21.15,21.15,67600.0,17.0683,17.0764,17.0522,17.0522,67600.0
2009-10-26 14:50:00,21.15,21.19,21.15,21.18,48200.0,17.0522,17.0845,17.0522,17.0764,48200.0
2009-10-26 14:55:00,21.19,21.24,21.18,21.21,139300.0,17.0845,17.1248,17.0764,17.1006,139300.0
2009-10-26 15:00:00,21.21,21.23,21.2,21.23,31400.0,17.1006,17.1167,17.0925,17.1167,31400.0
2009-10-26 15:05:00,21.24,21.24,21.19,21.21,201100.0,17.1248,17.1248,17.0845,17.1006,201100.0
2009-10-26 15:10:00,21.2,21.21,21.19,21.19,11500.0,17.0925,17.1006,17.0845,17.0845,11500.0
2009-10-26 15:15:00,21.19,21.23,21.18,21.21,54000.0,17.0845,17.1167,17.0764,17.1006,54000.0
2009-10-26 15:20:00,21.2,21.21,21.18,21.21,260700.0,17.0925,17.1006,17.0764,17.1006,260700.0
2009-10-26 15:25:00,21.21,21.22,21.17,21.18,124200.0,17.1006,17.1086,17.0683,17.0764,124200.0
2009-10-26 15:30:00,21.18,21.22,21.17,21.21,82500.0,17.0764,17.1086,17.0683,17.1006,82500.0
2009-10-26 15:35:00,21.21,21.21,21.18,21.19,75400.0,17.1006,17.1006,17.0764,17.0845,75400.0
2009-10-26 15:40:00,21.18,21.22,21.18,21.22,171200.0,17.0764,17.1086,17.0764,17.1086,171200.0
2009-10-26 15:45:00,21.22,21.28,21.22,21.27,110100.0,17.1086,17.157,17.1086,17.149,110100.0
2009-10-26 15:50:00,21.27,21.28,21.21,21.21,250400.0,17.149,17.157,17.1006,17.1006,250400.0
2009-10-26 15:55:00,21.21,21.23,21.2,21.2,525900.0,17.1006,17.1167,17.0925,17.0925,525900.0
2009-10-27 09:30:00,21.2,21.32,21.2,21.29,179200.0,17.0925,17.1893,17.0925,17.1651,179200.0
2009-10-27 09:35:00,21.3,21.32,21.28,21.29,166100.0,17.1731,17.1893,17.157,17.1651,166100.0
2009-10-27 09:40:00,21.29,21.3,21.23,21.23,78100.0,17.1651,17.1731,17.1167,17.1167,78100.0
2009-10-27 09:45:00,21.23,21.27,21.22,21.27,168400.0,17.1167,17.149,17.1086,17.149,168400.0
2009-10-27 09:50:00,21.27,21.3,21.26,21.29,187700.0,17.149,17.1731,17.1409,17.1651,187700.0
2009-10-27 09:55:00,21.28,21.29,21.21,21.21,148300.0,17.157,17.1651,17.1006,17.1006,148300.0
2009-10-27 10:00:00,21.21,21.21,21.03,21.09,817200.0,17.1006,17.1006,16.9555,17.0038,817200.0
2009-10-27 10:05:00,21.09,21.1,21.05,21.08,162300.0,17.0038,17.0119,16.9716,16.9958,162300.0
2009-10-27 10:10:00,21.08,21.14,21.07,21.13,145800.0,16.9958,17.0441,16.9877,17.0361,145800.0
2009-10-27 10:15:00,21.13,21.14,21.1,21.12,70200.0,17.0361,17.0441,17.0119,17.028,70200.0
2009-10-27 10:20:00,21.13,21.14,21.09,21.12,109900.0,17.0361,17.0441,17.0038,17.028,109900.0
2009-10-27 10:25:00,21.12,21.19,21.11,21.19,98000.0,17.028,17.0845,17.02,17.0845,98000.0
2009-10-27 10:30:00,21.19,21.19,21.16,21.18,195600.0,17.0845,17.0845,17.0603,17.0764,195600.0
2009-10-27 10:35:00,21.18,21.21,21.17,21.2,149300.0,17.0764,17.1006,17.0683,17.0925,149300.0
2009-10-27 10:40:00,21.2,21.3,21.2,21.28,152900.0,17.0925,17.1731,17.0925,17.157,152900.0
2009-10-27 10:45:00,21.28,21.28,21.25,21.26,80700.0,17.157,17.157,17.1328,17.1409,80700.0
2009-10-27 10:50:00,21.27,21.27,21.17,21.19,95100.0,17.149,17.149,17.0683,17.0845,95100.0
2009-10-27 10:55:00,21.19,21.21,21.18,21.21,71700.0,17.0845,17.1006,17.0764,17.1006,71700.0
2009-10-27 11:00:00,21.22,21.23,21.18,21.18,102900.0,17.1086,17.1167,17.0764,17.0764,102900.0
2009-10-27 11:05:00,21.18,21.19,21.14,21.17,73900.0,17.0764,17.0845,17.0441,17.0683,73900.0
2009-10-27 11:10:00,21.17,21.19,21.16,21.18,96500.0,17.0683,17.0845,17.0603,17.0764,96500.0
2009-10-27 11:15:00,21.18,21.18,21.15,21.16,106400.0,17.0764,17.0764,17.0522,17.0603,106400.0
2009-10-27 11:20:00,21.17,21.2,21.16,21.17,111600.0,17.0683,17.0925,17.0603,17.0683,111600.0
2009-10-27 11:25:00,21.17,21.22,21.16,21.21,51500.0,17.0683,17.1086,17.0603,17.1006,51500.0
2009-10-27 11:30:00,21.22,21.22,21.18,21.19,78600.0,17.1086,17.1086,17.0764,17.0845,78600.0
2009-10-27 11:35:00,21.19,21.21,21.19,21.21,38800.0,17.0845,17.1006,17.0845,17.1006,38800.0
2009-10-27 11:40:00,21.21,21.21,21.16,21.18,75000.0,17.1006,17.1006,17.0603,17.0764,75000.0
2009-10-27 11:45:00,21.18,21.21,21.18,21.19,79100.0,17.0764,17.1006,17.0764,17.0845,79100.0
2009-10-27 11:50:00,21.2,21.22,21.19,21.2,69000.0,17.0925,17.1086,17.0845,17.0925,69000.0
2009-10-27 11:55:00,21.21,21.22,21.2,21.2,47400.0,17.1006,17.1086,17.0925,17.0925,47400.0
2009-10-27 12:00:00,21.21,21.22,21.18,21.18,50100.0,17.1006,17.1086,17.0764,17.0764,50100.0
2009-10-27 12:05:00,21.18,21.18,21.17,21.18,62100.0,17.0764,17.0764,17.0683,17.0764,62100.0
2009-10-27 12:10:00,21.18,21.18,21.16,21.17,13200.0,17.0764,17.0764,17.0603,17.0683,13200.0
2009-10-27 12:15:00,21.17,21.18,21.17,21.18,43300.0,17.0683,17.0764,17.0683,17.0764,43300.0
2009-10-27 12:20:00,21.18,21.18,21.17,21.17,22200.0,17.0764,17.0764,17.0683,17.0683,22200.0
2009-10-27 12:25:00,21.17,21.18,21.14,21.14,23300.0,17.0683,17.0764,17.0441,17.0441,23300.0
2009-10-27 12:30:00,21.15,21.16,21.13,21.14,55700.0,17.0522,17.0603,17.0361,17.0441,55700.0
2009-10-27 12:35:00,21.14,21.16,21.14,21.14,25800.0,17.0441,17.0603,17.0441,17.0441,25800.0
2009-10-27 12:40:00,21.14,21.16,21.14,21.15,40300.0,17.0441,17.0603,17.0441,17.0522,40300.0
2009-10-27 12:45:00,21.15,21.17,21.14,21.15,53600.0,17.0522,17.0683,17.0441,17.0522,53600.0
2009-10-27 12:50:00,21.16,21.16,21.1,21.1,81800.0,17.0603,17.0603,17.0119,17.0119,81800.0
2009-10-27 12:55:00,21.11,21.14,21.1,21.11,114400.0,17.02,17.0441,17.0119,17.02,114400.0
2009-10-27 13:00:00,21.11,21.14,21.11,21.13,41000.0,17.02,17.0441,17.02,17.0361,41000.0
2009-10-27 13:05:00,21.12,21.12,21.07,21.09,139500.0,17.028,17.028,16.9877,17.0038,139500.0
2009-10-27 13:10:00,21.09,21.12,21.08,21.11,108800.0,17.0038,17.028,16.9958,17.02,108800.0
2009-10-27 13:15:00,21.11,21.11,21.06,21.06,97500.0,17.02,17.02,16.9796,16.9796,97500.0
2009-10-27 13:20:00,21.06,21.07,21.02,21.03,219000.0,16.9796,16.9877,16.9474,16.9555,219000.0
2009-10-27 13:25:00,21.03,21.03,21.01,21.02,127600.0,16.9555,16.9555,16.9393,16.9474,127600.0
2009-10-27 13:30:00,21.02,21.03,21.0,21.0,105700.0,16.9474,16.9555,16.9313,16.9313,105700.0
2009-10-27 13:35:00,21.0,21.04,21.0,21.03,101900.0,16.9313,16.9635,16.9313,16.9555,101900.0
2009-10-27 13:40:00,21.02,21.06,21.02,21.06,106500.0,16.9474,16.9796,16.9474,16.9796,106500.0
2009-10-27 13:45:00,21.05,21.07,21.05,21.06,36400.0,16.9716,16.9877,16.9716,16.9796,36400.0
2009-10-27 13:50:00,21.07,21.07,21.05,21.06,43500.0,16.9877,16.9877,16.9716,16.9796,43500.0
2009-10-27 13:55:00,21.06,21.06,21.03,21.05,50900.0,16.9796,16.9796,16.9555,16.9716,50900.0
2009-10-27 14:00:00,21.04,21.04,21.02,21.02,44000.0,16.9635,16.9635,16.9474,16.9474,44000.0
2009-10-27 14:05:00,21.02,21.04,21.02,21.03,32900.0,16.9474,16.9635,16.9474,16.9555,32900.0
2009-10-27 14:10:00,21.02,21.06,21.02,21.06,55200.0,16.9474,16.9796,16.9474,16.9796,55200.0
2009-10-27 14:15:00,21.05,21.1,21.05,21.09,151500.0,16.9716,17.0119,16.9716,17.0038,151500.0
2009-10-27 14:20:00,21.09,21.09,21.07,21.08,145200.0,17.0038,17.0038,16.9877,16.9958,145200.0
2009-10-27 14:25:00,21.08,21.11,21.07,21.09,49200.0,16.9958,17.02,16.9877,17.0038,49200.0
2009-10-27 14:30:00,21.09,21.1,21.06,21.06,65200.0,17.0038,17.0119,16.9796,16.9796,65200.0
2009-10-27 14:35:00,21.07,21.07,21.05,21.05,97100.0,16.9877,16.9877,16.9716,16.9716,97100.0
2009-10-27 14:40:00,21.05,21.08,21.04,21.06,66600.0,16.9716,16.9958,16.9635,16.9796,66600.0
2009-10-27 14:45:00,21.06,21.08,21.05,21.08,53000.0,16.9796,16.9958,16.9716,16.9958,53000.0
2009-10-27 14:50:00,21.08,21.14,21.08,21.13,76700.0,16.9958,17.0441,16.9958,17.0361,76700.0
2009-10-27 14:55:00,21.14,21.15,21.13,21.13,51900.0,17.0441,17.0522,17.0361,17.0361,51900.0
2009-10-27 15:00:00,21.13,21.14,21.11,21.13,61000.0,17.0361,17.0441,17.02,17.0361,61000.0
2009-10-27 15:05:00,21.13,21.13,21.1,21.1,68400.0,17.0361,17.0361,17.0119,17.0119,68400.0
2009-10-27 15:10:00,21.1,21.11,21.08,21.11,29400.0,17.0119,17.02,16.9958,17.02,29400.0
2009-10-27 15:15:00,21.1,21.12,21.08,21.12,34200.0,17.0119,17.028,16.9958,17.028,34200.0
2009-10-27 15:20:00,21.12,21.12,21.08,21.1,55700.0,17.028,17.028,16.9958,17.0119,55700.0
2009-10-27 15:25:00,21.09,21.11,21.08,21.1,71200.0,17.0038,17.02,16.9958,17.0119,71200.0
2009-10-27 15:30:00,21.1,21.12,21.04,21.04,82900.0,17.0119,17.028,16.9635,16.9635,82900.0
2009-10-27 15:35:00,21.04,21.07,21.03,21.04,165500.0,16.9635,16.9877,16.9555,16.9635,165500.0
2009-10-27 15:40:00,21.03,21.09,21.03,21.09,122800.0,16.9555,17.0038,16.9555,17.0038,122800.0
2009-10-27 15:45:00,21.09,21.1,21.07,21.07,211900.0,17.0038,17.0119,16.9877,16.9877,211900.0
2009-10-27 15:50:00,21.08,21.1,21.05,21.07,169000.0,16.9958,17.0119,16.9716,16.9877,169000.0
2009-10-27 15:55:00,21.06,21.07,21.03,21.06,403900.0,16.9796,16.9877,16.9555,16.9796,403900.0
2009-10-28 09:30:00,20.94,21.03,20.93,21.02,307100.0,16.8829,16.9555,16.8748,16.9474,307100.0
2009-10-28 09:35:00,21.03,21.07,21.02,21.05,136100.0,16.9555,16.9877,16.9474,16.9716,136100.0
2009-10-28 09:40:00,21.05,21.1,21.03,21.09,67400.0,16.9716,17.0119,16.9555,17.0038,67400.0
2009-10-28 09:45:00,21.09,21.12,21.05,21.06,339600.0,17.0038,17.028,16.9716,16.9796,339600.0
2009-10-28 09:50:00,21.06,21.1,21.05,21.06,95400.0,16.9796,17.0119,16.9716,16.9796,95400.0
2009-10-28 09:55:00,21.06,21.08,21.04,21.06,63400.0,16.9796,16.9958,16.9635,16.9796,63400.0
2009-10-28 10:00:00,21.05,21.05,20.98,21.01,264500.0,16.9716,16.9716,16.9151,16.9393,264500.0
2009-10-28 10:05:00,21.01,21.06,20.99,21.06,66400.0,16.9393,16.9796,16.9232,16.9796,66400.0
2009-10-28 10:10:00,21.06,21.1,21.05,21.06,106600.0,16.9796,17.0119,16.9716,16.9796,106600.0
2009-10-28 10:15:00,21.06,21.07,21.02,21.04,49600.0,16.9796,16.9877,16.9474,16.9635,49600.0
2009-10-28 10:20:00,21.04,21.05,21.0,21.04,22800.0,16.9635,16.9716,16.9313,16.9635,22800.0
2009-10-28 10:25:00,21.04,21.04,20.99,21.01,59700.0,16.9635,16.9635,16.9232,16.9393,59700.0
2009-10-28 10:30:00,21.0,21.05,20.99,21.05,78200.0,16.9313,16.9716,16.9232,16.9716,78200.0
2009-10-28 10:35:00,21.04,21.04,21.01,21.03,247900.0,16.9635,16.9635,16.9393,16.9555,247900.0
2009-10-28 10:40:00,21.03,21.03,21.0,21.01,66300.0,16.9555,16.9555,16.9313,16.9393,66300.0
2009-10-28 10:45:00,21.02,21.03,20.94,20.95,115000.0,16.9474,16.9555,16.8829,16.891,115000.0
2009-10-28 10:50:00,20.94,20.94,20.84,20.86,301300.0,16.8829,16.8829,16.8023,16.8184,301300.0
2009-10-28 10:55:00,20.87,20.92,20.86,20.91,136400.0,16.8265,16.8668,16.8184,16.8587,136400.0
2009-10-28 11:00:00,20.91,20.91,20.87,20.89,98000.0,16.8587,16.8587,16.8265,16.8426,98000.0
2009-10-28 11:05:00,20.88,20.92,20.87,20.92,232900.0,16.8345,16.8668,16.8265,16.8668,232900.0
2009-10-28 11:10:00,20.92,20.93,20.9,20.91,261500.0,16.8668,16.8748,16.8506,16.8587,261500.0
2009-10-28 11:15:00,20.91,20.97,20.9,20.97,94400.0,16.8587,16.9071,16.8506,16.9071,94400.0
2009-10-28 11:20:00,20.97,20.97,20.94,20.95,45900.0,16.9071,16.9071,16.8829,16.891,45900.0
2009-10-28 11:25:00,20.95,21.0,20.95,20.98,53500.0,16.891,16.9313,16.891,16.9151,53500.0
2009-10-28 11:30:00,20.98,20.99,20.97,20.98,163700.0,16.9151,16.9232,16.9071,16.9151,163700.0
2009-10-28 11:35:00,20.98,20.98,20.96,20.98,297300.0,16.9151,16.9151,16.899,16.9151,297300.0
2009-10-28 11:40:00,20.97,20.97,20.94,20.96,99000.0,16.9071,16.9071,16.8829,16.899,99000.0
2009-10-28 11:45:00,20.96,20.98,20.94,20.95,76900.0,16.899,16.9151,16.8829,16.891,76900.0
2009-10-28 11:50:00,20.94,20.98,20.94,20.97,41200.0,16.8829,16.9151,16.8829,16.9071,41200.0
2009-10-28 11:55:00,20.97,20.97,20.96,20.96,20700.0,16.9071,16.9071,16.899,16.899,20700.0
2009-10-28 12:00:00,20.96,20.99,20.96,20.99,58700.0,16.899,16.9232,16.899,16.9232,58700.0
2009-10-28 12:05:00,20.99,20.99,20.97,20.98,43700.0,16.9232,16.9232,16.9071,16.9151,43700.0
2009-10-28 12:10:00,20.98,20.98,20.95,20.98,66200.0,16.9151,16.9151,16.891,16.9151,66200.0
2009-10-28 12:15:00,20.97,20.98,20.94,20.94,269900.0,16.9071,16.9151,16.8829,16.8829,269900.0
2009-10-28 12:20:00,20.94,20.94,20.88,20.88,218000.0,16.8829,16.8829,16.8345,16.8345,218000.0
2009-10-28 12:25:00,20.87,20.91,20.87,20.91,161400.0,16.8265,16.8587,16.8265,16.8587,161400.0
2009-10-28 12:30:00,20.89,20.91,20.89,20.9,72200.0,16.8426,16.8587,16.8426,16.8506,72200.0
2009-10-28 12:35:00,20.89,20.9,20.87,20.88,56500.0,16.8426,16.8506,16.8265,16.8345,56500.0
2009-10-28 12:40:00,20.89,20.9,20.87,20.9,54900.0,16.8426,16.8506,16.8265,16.8506,54900.0
2009-10-28 12:45:00,20.89,20.91,20.89,20.9,50600.0,16.8426,16.8587,16.8426,16.8506,50600.0
2009-10-28 12:50:00,20.9,20.9,20.82,20.83,164400.0,16.8506,16.8506,16.7861,16.7942,164400.0
2009-10-28 12:55:00,20.84,20.87,20.83,20.86,73800.0,16.8023,16.8265,16.7942,16.8184,73800.0
2009-10-28 13:00:00,20.85,20.9,20.84,20.89,70700.0,16.8103,16.8506,16.8023,16.8426,70700.0
2009-10-28 13:05:00,20.9,20.92,20.89,20.9,71800.0,16.8506,16.8668,16.8426,16.8506,71800.0
2009-10-28 13:10:00,20.9,20.93,20.89,20.92,137700.0,16.8506,16.8748,16.8426,16.8668,137700.0
2009-10-28 13:15:00,20.93,20.97,20.93,20.94,100900.0,16.8748,16.9071,16.8748,16.8829,100900.0
2009-10-28 13:20:00,20.93,20.96,20.93,20.96,44600.0,16.8748,16.899,16.8748,16.899,44600.0
2009-10-28 13:25:00,20.95,20.97,20.92,20.92,51000.0,16.891,16.9071,16.8668,16.8668,51000.0
2009-10-28 13:30:00,20.93,20.95,20.93,20.94,30300.0,16.8748,16.891,16.8748,16.8829,30300.0
2009-10-28 13:35:00,20.93,20.94,20.92,20.92,42400.0,16.8748,16.8829,16.8668,16.8668,42400.0
2009-10-28 13:40:00,20.92,20.95,20.92,20.92,90000.0,16.8668,16.891,16.8668,16.8668,90000.0
2009-10-28 13:45:00,20.93,20.95,20.92,20.93,95600.0,16.8748,16.891,16.8668,16.8748,95600.0
2009-10-28 13:50:00,20.93,20.93,20.9,20.92,52600.0,16.8748,16.8748,16.8506,16.8668,52600.0
2009-10-28 13:55:00,20.92,20.93,20.9,20.91,40900.0,16.8668,16.8748,16.8506,16.8587,40900.0
2009-10-28 14:00:00,20.91,20.92,20.88,20.92,167600.0,16.8587,16.8668,16.8345,16.8668,167600.0
2009-10-28 14:05:00,20.92,20.92,20.9,20.91,101000.0,16.8668,16.8668,16.8506,16.8587,101000.0
2009-10-28 14:10:00,20.91,20.92,20.89,20.91,86900.0,16.8587,16.8668,16.8426,16.8587,86900.0
2009-10-28 14:15:00,20.91,20.91,20.88,20.88,56600.0,16.8587,16.8587,16.8345,16.8345,56600.0
2009-10-28 14:20:00,20.88,20.88,20.84,20.87,86500.0,16.8345,16.8345,16.8023,16.8265,86500.0
2009-10-28 14:25:00,20.88,20.88,20.85,20.85,54600.0,16.8345,16.8345,16.8103,16.8103,54600.0
2009-10-28 14:30:00,20.85,20.88,20.85,20.86,73400.0,16.8103,16.8345,16.8103,16.8184,73400.0
2009-10-28 14:35:00,20.87,20.87,20.82,20.83,62000.0,16.8265,16.8265,16.7861,16.7942,62000.0
2009-10-28 14:40:00,20.82,20.86,20.82,20.85,67500.0,16.7861,16.8184,16.7861,16.8103,67500.0
2009-10-28 14:45:00,20.84,20.87,20.83,20.87,119900.0,16.8023,16.8265,16.7942,16.8265,119900.0
2009-10-28 14:50:00,20.88,20.9,20.87,20.88,111300.0,16.8345,16.8506,16.8265,16.8345,111300.0
2009-10-28 14:55:00,20.88,20.89,20.86,20.86,90100.0,16.8345,16.8426,16.8184,16.8184,90100.0
2009-10-28 15:00:00,20.86,20.88,20.84,20.88,119400.0,16.8184,16.8345,16.8023,16.8345,119400.0
2009-10-28 15:05:00,20.88,20.89,20.87,20.88,113400.0,16.8345,16.8426,16.8265,16.8345,113400.0
2009-10-28 15:10:00,20.88,20.88,20.83,20.83,123200.0,16.8345,16.8345,16.7942,16.7942,123200.0
2009-10-28 15:15:00,20.83,20.85,20.81,20.85,114200.0,16.7942,16.8103,16.7781,16.8103,114200.0
2009-10-28 15:20:00,20.85,20.86,20.83,20.84,137100.0,16.8103,16.8184,16.7942,16.8023,137100.0
2009-10-28 15:25:00,20.84,20.85,20.8,20.82,268300.0,16.8023,16.8103,16.77,16.7861,268300.0
2009-10-28 15:30:00,20.83,20.84,20.8,20.8,149600.0,16.7942,16.8023,16.77,16.77,149600.0
2009-10-28 15:35:00,20.8,20.81,20.76,20.78,185800.0,16.77,16.7781,16.7378,16.7539,185800.0
2009-10-28 15:40:00,20.78,20.82,20.77,20.82,204400.0,16.7539,16.7861,16.7458,16.7861,204400.0
2009-10-28 15:45:00,20.81,20.84,20.81,20.84,233000.0,16.7781,16.8023,16.7781,16.8023,233000.0
2009-10-28 15:50:00,20.84,20.85,20.79,20.81,337600.0,16.8023,16.8103,16.762,16.7781,337600.0
2009-10-28 15:55:00,20.8,20.82,20.78,20.78,760600.0,16.77,16.7861,16.7539,16.7539,760600.0
2009-10-29 09:30:00,20.97,20.98,20.92,20.93,289200.0,16.9071,16.9151,16.8668,16.8748,289200.0
2009-10-29 09:35:00,20.93,20.97,20.9,20.96,124900.0,16.8748,16.9071,16.8506,16.899,124900.0
2009-10-29 09:40:00,20.95,20.96,20.89,20.9,116700.0,16.891,16.899,16.8426,16.8506,116700.0
2009-10-29 09:45:00,20.89,20.92,20.86,20.92,261900.0,16.8426,16.8668,16.8184,16.8668,261900.0
2009-10-29 09:50:00,20.92,20.95,20.89,20.91,555600.0,16.8668,16.891,16.8426,16.8587,555600.0
2009-10-29 09:55:00,20.91,20.95,20.9,20.95,226900.0,16.8587,16.891,16.8506,16.891,226900.0
2009-10-29 10:00:00,20.95,21.02,20.93,21.01,333400.0,16.891,16.9474,16.8748,16.9393,333400.0
2009-10-29 10:05:00,21.01,21.04,21.0,21.03,795800.0,16.9393,16.9635,16.9313,16.9555,795800.0
2009-10-29 10:10:00,21.03,21.03,21.0,21.0,175200.0,16.9555,16.9555,16.9313,16.9313,175200.0
2009-10-29 10:15:00,21.01,21.02,20.98,21.01,307100.0,16.9393,16.9474,16.9151,16.9393,307100.0
2009-10-29 10:20:00,21.0,21.05,20.98,20.99,408500.0,16.9313,16.9716,16.9151,16.9232,408500.0
2009-10-29 10:25:00,21.0,21.01,20.98,20.98,216700.0,16.9313,16.9393,16.9151,16.9151,216700.0
2009-10-29 10:30:00,20.98,20.99,20.95,20.98,194400.0,16.9151,16.9232,16.891,16.9151,194400.0
2009-10-29 10:35:00,20.98,21.01,20.96,20.99,263700.0,16.9151,16.9393,16.899,16.9232,263700.0
2009-10-29 10:40:00,21.0,21.0,20.97,20.98,183400.0,16.9313,16.9313,16.9071,16.9151,183400.0
2009-10-29 10:45:00,20.98,21.01,20.97,21.01,41200.0,16.9151,16.9393,16.9071,16.9393,41200.0
2009-10-29 10:50:00,21.01,21.02,21.0,21.01,57400.0,16.9393,16.9474,16.9313,16.9393,57400.0
2009-10-29 10:55:00,21.01,21.02,21.0,21.02,157900.0,16.9393,16.9474,16.9313,16.9474,157900.0
2009-10-29 11:00:00,21.02,21.05,21.01,21.01,45700.0,16.9474,16.9716,16.9393,16.9393,45700.0
2009-10-29 11:05:00,21.02,21.04,21.01,21.01,507900.0,16.9474,16.9635,16.9393,16.9393,507900.0
2009-10-29 11:10:00,21.01,21.04,21.0,21.01,38800.0,16.9393,16.9635,16.9313,16.9393,38800.0
2009-10-29 11:15:00,21.02,21.02,20.99,21.0,70500.0,16.9474,16.9474,16.9232,16.9313,70500.0
2009-10-29 11:20:00,21.01,21.03,21.0,21.02,14800.0,16.9393,16.9555,16.9313,16.9474,14800.0
2009-10-29 11:25:00,21.02,21.03,21.01,21.01,39200.0,16.9474,16.9555,16.9393,16.9393,39200.0
2009-10-29 11:30:00,21.02,21.04,21.01,21.03,37200.0,16.9474,16.9635,16.9393,16.9555,37200.0
2009-10-29 11:35:00,21.04,21.04,21.01,21.02,174400.0,16.9635,16.9635,16.9393,16.9474,174400.0
2009-10-29 11:40:00,21.02,21.02,20.98,20.99,89600.0,16.9474,16.9474,16.9151,16.9232,89600.0
2009-10-29 11:45:00,20.99,21.01,20.98,21.0,66300.0,16.9232,16.9393,16.9151,16.9313,66300.0
2009-10-29 11:50:00,21.0,21.01,21.0,21.01,12500.0,16.9313,16.9393,16.9313,16.9393,12500.0
2009-10-29 11:55:00,21.01,21.01,20.99,21.01,11400.0,16.9393,16.9393,16.9232,16.9393,11400.0
2009-10-29 12:00:00,21.01,21.02,20.99,21.0,48600.0,16.9393,16.9474,16.9232,16.9313,48600.0
2009-10-29 12:05:00,21.0,21.02,21.0,21.02,31800.0,16.9313,16.9474,16.9313,16.9474,31800.0
2009-10-29 12:10:00,21.03,21.03,21.02,21.02,14200.0,16.9555,16.9555,16.9474,16.9474,14200.0
2009-10-29 12:15:00,21.03,21.03,21.01,21.02,28600.0,16.9555,16.9555,16.9393,16.9474,28600.0
2009-10-29 12:20:00,21.02,21.03,21.01,21.03,29700.0,16.9474,16.9555,16.9393,16.9555,29700.0
2009-10-29 12:25:00,21.02,21.05,21.02,21.02,64000.0,16.9474,16.9716,16.9474,16.9474,64000.0
2009-10-29 12:30:00,21.03,21.04,21.02,21.04,84200.0,16.9555,16.9635,16.9474,16.9635,84200.0
2009-10-29 12:35:00,21.04,21.08,21.04,21.07,138700.0,16.9635,16.9958,16.9635,16.9877,138700.0
2009-10-29 12:40:00,21.07,21.07,21.06,21.07,25500.0,16.9877,16.9877,16.9796,16.9877,25500.0
2009-10-29 12:45:00,21.06,21.09,21.06,21.08,40500.0,16.9796,17.0038,16.9796,16.9958,40500.0
2009-10-29 12:50:00,21.08,21.09,21.07,21.08,42900.0,16.9958,17.0038,16.9877,16.9958,42900.0
2009-10-29 12:55:00,21.08,21.08,21.06,21.06,15700.0,16.9958,16.9958,16.9796,16.9796,15700.0
2009-10-29 13:00:00,21.07,21.07,21.05,21.07,33500.0,16.9877,16.9877,16.9716,16.9877,33500.0
2009-10-29 13:05:00,21.07,21.08,21.06,21.07,15000.0,16.9877,16.9958,16.9796,16.9877,15000.0
2009-10-29 13:10:00,21.08,21.08,21.06,21.06,12900.0,16.9958,16.9958,16.9796,16.9796,12900.0
2009-10-29 13:15:00,21.05,21.08,21.05,21.08,26500.0,16.9716,16.9958,16.9716,16.9958,26500.0
2009-10-29 13:20:00,21.08,21.09,21.08,21.08,37600.0,16.9958,17.0038,16.9958,16.9958,37600.0
2009-10-29 13:25:00,21.08,21.08,21.07,21.07,30200.0,16.9958,16.9958,16.9877,16.9877,30200.0
2009-10-29 13:30:00,21.08,21.09,21.08,21.08,31700.0,16.9958,17.0038,16.9958,16.9958,31700.0
2009-10-29 13:35:00,21.08,21.1,21.08,21.1,29600.0,16.9958,17.0119,16.9958,17.0119,29600.0
2009-10-29 13:40:00,21.1,21.12,21.1,21.1,62400.0,17.0119,17.028,17.0119,17.0119,62400.0
2009-10-29 13:45:00,21.11,21.12,21.1,21.11,45000.0,17.02,17.028,17.0119,17.02,45000.0
2009-10-29 13:50:00,21.11,21.13,21.11,21.13,42300.0,17.02,17.0361,17.02,17.0361,42300.0
2009-10-29 13:55:00,21.13,21.13,21.11,21.11,222500.0,17.0361,17.0361,17.02,17.02,222500.0
2009-10-29 14:00:00,21.11,21.12,21.1,21.1,10900.0,17.02,17.028,17.0119,17.0119,10900.0
2009-10-29 14:05:00,21.1,21.12,21.09,21.09,39700.0,17.0119,17.028,17.0038,17.0038,39700.0
2009-10-29 14:10:00,21.1,21.11,21.09,21.1,49600.0,17.0119,17.02,17.0038,17.0119,49600.0
2009-10-29 14:15:00,21.1,21.13,21.1,21.1,115100.0,17.0119,17.0361,17.0119,17.0119,115100.0
2009-10-29 14:20:00,21.11,21.11,21.09,21.09,32300.0,17.02,17.02,17.0038,17.0038,32300.0
2009-10-29 14:25:00,21.1,21.13,21.1,21.11,29300.0,17.0119,17.0361,17.0119,17.02,29300.0
2009-10-29 14:30:00,21.11,21.15,21.11,21.13,121800.0,17.02,17.0522,17.02,17.0361,121800.0
2009-10-29 14:35:00,21.13,21.15,21.13,21.14,31400.0,17.0361,17.0522,17.0361,17.0441,31400.0
2009-10-29 14:40:00,21.14,21.17,21.13,21.17,37100.0,17.0441,17.0683,17.0361,17.0683,37100.0
2009-10-29 14:45:00,21.17,21.17,21.16,21.17,9400.0,17.0683,17.0683,17.0603,17.0683,9400.0
2009-10-29 14:50:00,21.17,21.18,21.15,21.16,218000.0,17.0683,17.0764,17.0522,17.0603,218000.0
2009-10-29 14:55:00,21.16,21.18,21.15,21.17,30600.0,17.0603,17.0764,17.0522,17.0683,30600.0
2009-10-29 15:00:00,21.17,21.18,21.17,21.17,40200.0,17.0683,17.0764,17.0683,17.0683,40200.0
2009-10-29 15:05:00,21.18,21.2,21.17,21.17,173400.0,17.0764,17.0925,17.0683,17.0683,173400.0
2009-10-29 15:10:00,21.17,21.19,21.17,21.18,94200.0,17.0683,17.0845,17.0683,17.0764,94200.0
2009-10-29 15:15:00,21.18,21.19,21.15,21.16,64000.0,17.0764,17.0845,17.0522,17.0603,64000.0
2009-10-29 15:20:00,21.15,21.18,21.15,21.15,124700.0,17.0522,17.0764,17.0522,17.0522,124700.0
2009-10-29 15:25:00,21.16,21.16,21.14,21.15,60300.0,17.0603,17.0603,17.0441,17.0522,60300.0
2009-10-29 15:30:00,21.16,21.16,21.13,21.15,151000.0,17.0603,17.0603,17.0361,17.0522,151000.0
2009-10-29 15:35:00,21.14,21.16,21.14,21.15,100600.0,17.0441,17.0603,17.0441,17.0522,100600.0
2009-10-29 15:40:00,21.16,21.16,21.11,21.11,132100.0,17.0603,17.0603,17.02,17.02,132100.0
2009-10-29 15:45:00,21.11,21.13,21.1,21.13,113200.0,17.02,17.0361,17.0119,17.0361,113200.0
2009-10-29 15:50:00,21.13,21.14,21.11,21.14,303400.0,17.0361,17.0441,17.02,17.0441,303400.0
2009-10-29 15:55:00,21.14,21.17,21.13,21.15,445800.0,17.0441,17.0683,17.0361,17.0522,445800.0
2009-10-30 09:30:00,21.15,21.15,21.08,21.1,198400.0,17.0522,17.0522,16.9958,17.0119,198400.0
2009-10-30 09:35:00,21.1,21.12,21.08,21.11,77900.0,17.0119,17.028,16.9958,17.02,77900.0
2009-10-30 09:40:00,21.1,21.14,21.02,21.1,229400.0,17.0119,17.0441,16.9474,17.0119,229400.0
2009-10-30 09:45:00,21.11,21.14,21.04,21.05,220000.0,17.02,17.0441,16.9635,16.9716,220000.0
2009-10-30 09:50:00,21.06,21.07,21.01,21.04,209500.0,16.9796,16.9877,16.9393,16.9635,209500.0
2009-10-30 09:55:00,21.04,21.09,21.0,21.06,140400.0,16.9635,17.0038,16.9313,16.9796,140400.0
2009-10-30 10:00:00,21.06,21.14,21.05,21.1,154600.0,16.9796,17.0441,16.9716,17.0119,154600.0
2009-10-30 10:05:00,21.1,21.14,21.1,21.12,86900.0,17.0119,17.0441,17.0119,17.028,86900.0
2009-10-30 10:10:00,21.12,21.13,21.09,21.12,45000.0,17.028,17.0361,17.0038,17.028,45000.0
2009-10-30 10:15:00,21.12,21.12,21.06,21.07,90700.0,17.028,17.028,16.9796,16.9877,90700.0
2009-10-30 10:20:00,21.07,21.09,21.05,21.06,121700.0,16.9877,17.0038,16.9716,16.9796,121700.0
2009-10-30 10:25:00,21.07,21.08,21.05,21.07,110200.0,16.9877,16.9958,16.9716,16.9877,110200.0
2009-10-30 10:30:00,21.06,21.06,21.03,21.04,50300.0,16.9796,16.9796,16.9555,16.9635,50300.0
2009-10-30 10:35:00,21.05,21.05,21.01,21.04,205900.0,16.9716,16.9716,16.9393,16.9635,205900.0
2009-10-30 10:40:00,21.03,21.05,21.02,21.05,36800.0,16.9555,16.9716,16.9474,16.9716,36800.0
2009-10-30 10:45:00,21.04,21.07,21.04,21.06,46800.0,16.9635,16.9877,16.9635,16.9796,46800.0
2009-10-30 10:50:00,21.07,21.08,21.05,21.07,25500.0,16.9877,16.9958,16.9716,16.9877,25500.0
2009-10-30 10:55:00,21.07,21.09,21.06,21.09,48600.0,16.9877,17.0038,16.9796,17.0038,48600.0
2009-10-30 11:00:00,21.08,21.08,21.07,21.07,15400.0,16.9958,16.9958,16.9877,16.9877,15400.0
2009-10-30 11:05:00,21.08,21.09,21.03,21.05,187900.0,16.9958,17.0038,16.9555,16.9716,187900.0
2009-10-30 11:10:00,21.04,21.05,21.03,21.03,105800.0,16.9635,16.9716,16.9555,16.9555,105800.0
2009-10-30 11:15:00,21.03,21.04,21.01,21.02,87600.0,16.9555,16.9635,16.9393,16.9474,87600.0
2009-10-30 11:20:00,21.03,21.04,21.0,21.0,40700.0,16.9555,16.9635,16.9313,16.9313,40700.0
2009-10-30 11:25:00,21.0,21.01,21.0,21.0,189000.0,16.9313,16.9393,16.9313,16.9313,189000.0
2009-10-30 11:30:00,21.0,21.02,20.99,21.0,138700.0,16.9313,16.9474,16.9232,16.9313,138700.0
2009-10-30 11:35:00,20.99,20.99,20.92,20.93,200600.0,16.9232,16.9232,16.8668,16.8748,200600.0
2009-10-30 11:40:00,20.94,20.96,20.93,20.94,6400.0,16.8829,16.899,16.8748,16.8829,6400.0
2009-10-30 11:45:00,20.94,20.94,20.88,20.9,111600.0,16.8829,16.8829,16.8345,16.8506,111600.0
2009-10-30 11:50:00,20.9,20.91,20.82,20.84,97800.0,16.8506,16.8587,16.7861,16.8023,97800.0
2009-10-30 11:55:00,20.85,20.86,20.8,20.86,184400.0,16.8103,16.8184,16.77,16.8184,184400.0
2009-10-30 12:00:00,20.87,20.88,20.85,20.85,68800.0,16.8265,16.8345,16.8103,16.8103,68800.0
2009-10-30 12:05:00,20.85,20.89,20.84,20.88,65100.0,16.8103,16.8426,16.8023,16.8345,65100.0
2009-10-30 12:10:00,20.88,20.9,20.84,20.84,36100.0,16.8345,16.8506,16.8023,16.8023,36100.0
2009-10-30 12:15:00,20.84,20.85,20.82,20.84,35800.0,16.8023,16.8103,16.7861,16.8023,35800.0
2009-10-30 12:20:00,20.84,20.86,20.83,20.84,39600.0,16.8023,16.8184,16.7942,16.8023,39600.0
2009-10-30 12:25:00,20.84,20.84,20.73,20.74,320300.0,16.8023,16.8023,16.7136,16.7216,320300.0
2009-10-30 12:30:00,20.75,20.77,20.73,20.77,139200.0,16.7297,16.7458,16.7136,16.7458,139200.0
2009-10-30 12:35:00,20.77,20.8,20.75,20.8,138000.0,16.7458,16.77,16.7297,16.77,138000.0
2009-10-30 12:40:00,20.79,20.82,20.78,20.78,145500.0,16.762,16.7861,16.7539,16.7539,145500.0
2009-10-30 12:45:00,20.79,20.8,20.64,20.67,113000.0,16.762,16.77,16.641,16.6652,113000.0
2009-10-30 12:50:00,20.67,20.72,20.65,20.71,255800.0,16.6652,16.7055,16.6491,16.6975,255800.0
2009-10-30 12:55:00,20.71,20.72,20.68,20.68,108700.0,16.6975,16.7055,16.6733,16.6733,108700.0
2009-10-30 13:00:00,20.69,20.72,20.68,20.72,43900.0,16.6813,16.7055,16.6733,16.7055,43900.0
2009-10-30 13:05:00,20.72,20.75,20.72,20.72,49700.0,16.7055,16.7297,16.7055,16.7055,49700.0
2009-10-30 13:10:00,20.72,20.76,20.72,20.74,134600.0,16.7055,16.7378,16.7055,16.7216,134600.0
2009-10-30 13:15:00,20.73,20.76,20.73,20.73,98300.0,16.7136,16.7378,16.7136,16.7136,98300.0
2009-10-30 13:20:00,20.73,20.74,20.69,20.72,74800.0,16.7136,16.7216,16.6813,16.7055,74800.0
2009-10-30 13:25:00,20.72,20.72,20.69,20.72,240000.0,16.7055,16.7055,16.6813,16.7055,240000.0
2009-10-30 13:30:00,20.72,20.73,20.62,20.63,358100.0,16.7055,16.7136,16.6249,16.633,358100.0
2009-10-30 13:35:00,20.63,20.69,20.63,20.68,50000.0,16.633,16.6813,16.633,16.6733,50000.0
2009-10-30 13:40:00,20.69,20.73,20.69,20.71,39500.0,16.6813,16.7136,16.6813,16.6975,39500.0
2009-10-30 13:45:00,20.71,20.74,20.71,20.73,173800.0,16.6975,16.7216,16.6975,16.7136,173800.0
2009-10-30 13:50:00,20.72,20.73,20.71,20.71,278700.0,16.7055,16.7136,16.6975,16.6975,278700.0
2009-10-30 13:55:00,20.7,20.73,20.69,20.7,152400.0,16.6894,16.7136,16.6813,16.6894,152400.0
2009-10-30 14:00:00,20.7,20.73,20.69,20.73,127000.0,16.6894,16.7136,16.6813,16.7136,127000.0
2009-10-30 14:05:00,20.73,20.78,20.72,20.77,217900.0,16.7136,16.7539,16.7055,16.7458,217900.0
2009-10-30 14:10:00,20.76,20.78,20.76,20.76,82900.0,16.7378,16.7539,16.7378,16.7378,82900.0
2009-10-30 14:15:00,20.76,20.76,20.71,20.74,80900.0,16.7378,16.7378,16.6975,16.7216,80900.0
2009-10-30 14:20:00,20.75,20.75,20.7,20.71,46900.0,16.7297,16.7297,16.6894,16.6975,46900.0
2009-10-30 14:25:00,20.7,20.73,20.7,20.72,41100.0,16.6894,16.7136,16.6894,16.7055,41100.0
2009-10-30 14:30:00,20.72,20.72,20.69,20.69,198400.0,16.7055,16.7055,16.6813,16.6813,198400.0
2009-10-30 14:35:00,20.69,20.7,20.66,20.68,74200.0,16.6813,16.6894,16.6571,16.6733,74200.0
2009-10-30 14:40:00,20.68,20.69,20.66,20.67,75300.0,16.6733,16.6813,16.6571,16.6652,75300.0
2009-10-30 14:45:00,20.67,20.71,20.66,20.68,104100.0,16.6652,16.6975,16.6571,16.6733,104100.0
2009-10-30 14:50:00,20.68,20.72,20.66,20.71,55200.0,16.6733,16.7055,16.6571,16.6975,55200.0
2009-10-30 14:55:00,20.7,20.73,20.7,20.71,104200.0,16.6894,16.7136,16.6894,16.6975,104200.0
2009-10-30 15:00:00,20.7,20.71,20.64,20.65,92500.0,16.6894,16.6975,16.641,16.6491,92500.0
2009-10-30 15:05:00,20.64,20.64,20.59,20.63,257300.0,16.641,16.641,16.6007,16.633,257300.0
2009-10-30 15:10:00,20.63,20.91,20.63,20.68,280000.0,16.633,16.8587,16.633,16.6733,280000.0
2009-10-30 15:15:00,20.67,20.69,20.63,20.63,245300.0,16.6652,16.6813,16.633,16.633,245300.0
2009-10-30 15:20:00,20.64,20.69,20.63,20.67,94600.0,16.641,16.6813,16.633,16.6652,94600.0
2009-10-30 15:25:00,20.67,20.68,20.62,20.66,184200.0,16.6652,16.6733,16.6249,16.6571,184200.0
2009-10-30 15:30:00,20.67,20.74,20.66,20.73,304400.0,16.6652,16.7216,16.6571,16.7136,304400.0
2009-10-30 15:35:00,20.72,20.73,20.67,20.7,245000.0,16.7055,16.7136,16.6652,16.6894,245000.0
2009-10-30 15:40:00,20.7,20.75,20.7,20.7,245800.0,16.6894,16.7297,16.6894,16.6894,245800.0
2009-10-30 15:45:00,20.7,20.74,20.68,20.72,263400.0,16.6894,16.7216,16.6733,16.7055,263400.0
2009-10-30 15:50:00,20.72,20.73,20.65,20.67,263000.0,16.7055,16.7136,16.6491,16.6652,263000.0
2009-10-30 15:55:00,20.66,20.68,20.62,20.63,816400.0,16.6571,16.6733,16.6249,16.633,816400.0
2009-11-02 09:30:00,20.63,20.7,20.63,20.65,481700.0,16.633,16.6894,16.633,16.6491,481700.0
2009-11-02 09:35:00,20.65,20.65,20.57,20.58,314600.0,16.6491,16.6491,16.5846,16.5926,314600.0
2009-11-02 09:40:00,20.58,20.63,20.57,20.6,182600.0,16.5926,16.633,16.5846,16.6088,182600.0
2009-11-02 09:45:00,20.58,20.6,20.54,20.55,104300.0,16.5926,16.6088,16.5604,16.5685,104300.0
2009-11-02 09:50:00,20.56,20.68,20.56,20.65,291900.0,16.5765,16.6733,16.5765,16.6491,291900.0
2009-11-02 09:55:00,20.65,20.71,20.64,20.69,126100.0,16.6491,16.6975,16.641,16.6813,126100.0
2009-11-02 10:00:00,20.69,20.81,20.69,20.81,192700.0,16.6813,16.7781,16.6813,16.7781,192700.0
2009-11-02 10:05:00,20.81,20.83,20.74,20.75,181500.0,16.7781,16.7942,16.7216,16.7297,181500.0
2009-11-02 10:10:00,20.74,20.76,20.7,20.71,261300.0,16.7216,16.7378,16.6894,16.6975,261300.0
2009-11-02 10:15:00,20.71,20.81,20.71,20.81,211100.0,16.6975,16.7781,16.6975,16.7781,211100.0
2009-11-02 10:20:00,20.82,20.84,20.77,20.77,612200.0,16.7861,16.8023,16.7458,16.7458,612200.0
2009-11-02 10:25:00,20.76,20.86,20.75,20.82,113800.0,16.7378,16.8184,16.7297,16.7861,113800.0
2009-11-02 10:30:00,20.82,20.86,20.81,20.82,88100.0,16.7861,16.8184,16.7781,16.7861,88100.0
2009-11-02 10:35:00,20.83,20.88,20.81,20.88,99700.0,16.7942,16.8345,16.7781,16.8345,99700.0
2009-11-02 10:40:00,20.87,20.87,20.8,20.8,78900.0,16.8265,16.8265,16.77,16.77,78900.0
2009-11-02 10:45:00,20.8,20.82,20.76,20.8,122200.0,16.77,16.7861,16.7378,16.77,122200.0
2009-11-02 10:50:00,20.8,20.82,20.77,20.78,55800.0,16.77,16.7861,16.7458,16.7539,55800.0
2009-11-02 10:55:00,20.78,20.81,20.74,20.74,220700.0,16.7539,16.7781,16.7216,16.7216,220700.0
2009-11-02 11:00:00,20.74,20.76,20.71,20.74,140800.0,16.7216,16.7378,16.6975,16.7216,140800.0
2009-11-02 11:05:00,20.74,20.77,20.71,20.77,93700.0,16.7216,16.7458,16.6975,16.7458,93700.0
2009-11-02 11:10:00,20.76,20.8,20.73,20.79,123900.0,16.7378,16.77,16.7136,16.762,123900.0
2009-11-02 11:15:00,20.78,20.79,20.75,20.76,58400.0,16.7539,16.762,16.7297,16.7378,58400.0
2009-11-02 11:20:00,20.76,20.81,20.76,20.8,46600.0,16.7378,16.7781,16.7378,16.77,46600.0
2009-11-02 11:25:00,20.79,20.79,20.74,20.77,57100.0,16.762,16.762,16.7216,16.7458,57100.0
2009-11-02 11:30:00,20.77,20.78,20.76,20.78,67800.0,16.7458,16.7539,16.7378,16.7539,67800.0
2009-11-02 11:35:00,20.79,20.79,20.75,20.75,123000.0,16.762,16.762,16.7297,16.7297,123000.0
2009-11-02 11:40:00,20.75,20.78,20.75,20.78,31900.0,16.7297,16.7539,16.7297,16.7539,31900.0
2009-11-02 11:45:00,20.78,20.8,20.78,20.8,56500.0,16.7539,16.77,16.7539,16.77,56500.0
2009-11-02 11:50:00,20.79,20.8,20.76,20.78,64500.0,16.762,16.77,16.7378,16.7539,64500.0
2009-11-02 11:55:00,20.78,20.82,20.78,20.78,77400.0,16.7539,16.7861,16.7539,16.7539,77400.0
2009-11-02 12:00:00,20.79,20.8,20.76,20.76,67100.0,16.762,16.77,16.7378,16.7378,67100.0
2009-11-02 12:05:00,20.76,20.76,20.73,20.74,48700.0,16.7378,16.7378,16.7136,16.7216,48700.0
2009-11-02 12:10:00,20.75,20.76,20.73,20.73,152400.0,16.7297,16.7378,16.7136,16.7136,152400.0
2009-11-02 12:15:00,20.74,20.74,20.69,20.72,133900.0,16.7216,16.7216,16.6813,16.7055,133900.0
2009-11-02 12:20:00,20.73,20.74,20.72,20.73,54900.0,16.7136,16.7216,16.7055,16.7136,54900.0
2009-11-02 12:25:00,20.74,20.75,20.72,20.73,47900.0,16.7216,16.7297,16.7055,16.7136,47900.0
2009-11-02 12:30:00,20.72,20.74,20.66,20.67,148100.0,16.7055,16.7216,16.6571,16.6652,148100.0
2009-11-02 12:35:00,20.68,20.69,20.67,20.67,29600.0,16.6733,16.6813,16.6652,16.6652,29600.0
2009-11-02 12:40:00,20.67,20.68,20.62,20.63,137600.0,16.6652,16.6733,16.6249,16.633,137600.0
2009-11-02 12:45:00,20.63,20.64,20.6,20.61,85900.0,16.633,16.641,16.6088,16.6168,85900.0
2009-11-02 12:50:00,20.61,20.61,20.49,20.53,312700.0,16.6168,16.6168,16.5201,16.5523,312700.0
2009-11-02 12:55:00,20.54,20.59,20.5,20.5,159800.0,16.5604,16.6007,16.5281,16.5281,159800.0
2009-11-02 13:00:00,20.49,20.58,20.48,20.57,124600.0,16.5201,16.5926,16.512,16.5846,124600.0
2009-11-02 13:05:00,20.58,20.59,20.56,20.59,56800.0,16.5926,16.6007,16.5765,16.6007,56800.0
2009-11-02 13:10:00,20.59,20.6,20.53,20.53,601500.0,16.6007,16.6088,16.5523,16.5523,601500.0
2009-11-02 13:15:00,20.52,20.56,20.49,20.55,1813500.0,16.5443,16.5765,16.5201,16.5685,1813500.0
2009-11-02 13:20:00,20.55,20.61,20.54,20.61,280000.0,16.5685,16.6168,16.5604,16.6168,280000.0
2009-11-02 13:25:00,20.61,20.63,20.6,20.62,82400.0,16.6168,16.633,16.6088,16.6249,82400.0
2009-11-02 13:30:00,20.61,20.61,20.56,20.58,104100.0,16.6168,16.6168,16.5765,16.5926,104100.0
2009-11-02 13:35:00,20.58,20.59,20.56,20.58,54400.0,16.5926,16.6007,16.5765,16.5926,54400.0
2009-11-02 13:40:00,20.57,20.6,20.55,20.6,29600.0,16.5846,16.6088,16.5685,16.6088,29600.0
2009-11-02 13:45:00,20.6,20.6,20.56,20.58,46700.0,16.6088,16.6088,16.5765,16.5926,46700.0
2009-11-02 13:50:00,20.57,20.57,20.53,20.54,118100.0,16.5846,16.5846,16.5523,16.5604,118100.0
2009-11-02 13:55:00,20.54,20.55,20.52,20.52,385800.0,16.5604,16.5685,16.5443,16.5443,385800.0
2009-11-02 14:00:00,20.52,20.53,20.5,20.5,36700.0,16.5443,16.5523,16.5281,16.5281,36700.0
2009-11-02 14:05:00,20.5,20.5,20.46,20.48,490300.0,16.5281,16.5281,16.4959,16.512,490300.0
2009-11-02 14:10:00,20.48,20.55,20.48,20.52,124700.0,16.512,16.5685,16.512,16.5443,124700.0
2009-11-02 14:15:00,20.52,20.54,20.5,20.51,84800.0,16.5443,16.5604,16.5281,16.5362,84800.0
2009-11-02 14:20:00,20.52,20.6,20.52,20.58,246400.0,16.5443,16.6088,16.5443,16.5926,246400.0
2009-11-02 14:25:00,20.59,20.63,20.58,20.63,35500.0,16.6007,16.633,16.5926,16.633,35500.0
2009-11-02 14:30:00,20.63,20.64,20.59,20.64,58300.0,16.633,16.641,16.6007,16.641,58300.0
2009-11-02 14:35:00,20.63,20.64,20.61,20.63,94600.0,16.633,16.641,16.6168,16.633,94600.0
2009-11-02 14:40:00,20.63,20.67,20.63,20.65,96300.0,16.633,16.6652,16.633,16.6491,96300.0
2009-11-02 14:45:00,20.66,20.68,20.64,20.65,72200.0,16.6571,16.6733,16.641,16.6491,72200.0
2009-11-02 14:50:00,20.65,20.69,20.65,20.68,55300.0,16.6491,16.6813,16.6491,16.6733,55300.0
2009-11-02 14:55:00,20.67,20.67,20.6,20.64,136300.0,16.6652,16.6652,16.6088,16.641,136300.0
2009-11-02 15:00:00,20.64,20.68,20.64,20.67,53300.0,16.641,16.6733,16.641,16.6652,53300.0
2009-11-02 15:05:00,20.67,20.68,20.61,20.62,84500.0,16.6652,16.6733,16.6168,16.6249,84500.0
2009-11-02 15:10:00,20.62,20.66,20.62,20.63,72500.0,16.6249,16.6571,16.6249,16.633,72500.0
2009-11-02 15:15:00,20.63,20.64,20.59,20.6,96500.0,16.633,16.641,16.6007,16.6088,96500.0
2009-11-02 15:20:00,20.59,20.64,20.58,20.64,174800.0,16.6007,16.641,16.5926,16.641,174800.0
2009-11-02 15:25:00,20.63,20.64,20.59,20.63,113200.0,16.633,16.641,16.6007,16.633,113200.0
2009-11-02 15:30:00,20.62,20.7,20.62,20.67,146400.0,16.6249,16.6894,16.6249,16.6652,146400.0
2009-11-02 15:35:00,20.68,20.71,20.67,20.7,198200.0,16.6733,16.6975,16.6652,16.6894,198200.0
2009-11-02 15:40:00,20.7,20.72,20.69,20.7,96300.0,16.6894,16.7055,16.6813,16.6894,96300.0
2009-11-02 15:45:00,20.7,20.71,20.66,20.67,169500.0,16.6894,16.6975,16.6571,16.6652,169500.0
2009-11-02 15:50:00,20.67,20.71,20.67,20.7,136000.0,16.6652,16.6975,16.6652,16.6894,136000.0
2009-11-02 15:55:00,20.7,20.72,20.7,20.71,281500.0,16.6894,16.7055,16.6894,16.6975,281500.0
2009-11-03 09:30:00,20.56,20.62,20.5,20.53,294000.0,16.5765,16.6249,16.5281,16.5523,294000.0
2009-11-03 09:35:00,20.54,20.57,20.51,20.53,202200.0,16.5604,16.5846,16.5362,16.5523,202200.0
2009-11-03 09:40:00,20.53,20.57,20.52,20.52,109200.0,16.5523,16.5846,16.5443,16.5443,109200.0
2009-11-03 09:45:00,20.53,20.55,20.49,20.49,130500.0,16.5523,16.5685,16.5201,16.5201,130500.0
2009-11-03 09:50:00,20.49,20.56,20.49,20.53,157700.0,16.5201,16.5765,16.5201,16.5523,157700.0
2009-11-03 09:55:00,20.53,20.58,20.52,20.55,89100.0,16.5523,16.5926,16.5443,16.5685,89100.0
2009-11-03 10:00:00,20.55,20.6,20.49,20.6,262800.0,16.5685,16.6088,16.5201,16.6088,262800.0
2009-11-03 10:05:00,20.6,20.6,20.56,20.57,134400.0,16.6088,16.6088,16.5765,16.5846,134400.0
2009-11-03 10:10:00,20.57,20.59,20.51,20.54,340100.0,16.5846,16.6007,16.5362,16.5604,340100.0
2009-11-03 10:15:00,20.54,20.56,20.49,20.53,160100.0,16.5604,16.5765,16.5201,16.5523,160100.0
2009-11-03 10:20:00,20.53,20.55,20.5,20.54,112200.0,16.5523,16.5685,16.5281,16.5604,112200.0
2009-11-03 10:25:00,20.55,20.56,20.51,20.51,102300.0,16.5685,16.5765,16.5362,16.5362,102300.0
2009-11-03 10:30:00,20.52,20.56,20.52,20.56,57900.0,16.5443,16.5765,16.5443,16.5765,57900.0
2009-11-03 10:35:00,20.56,20.57,20.5,20.51,104400.0,16.5765,16.5846,16.5281,16.5362,104400.0
2009-11-03 10:40:00,20.51,20.55,20.51,20.55,534300.0,16.5362,16.5685,16.5362,16.5685,534300.0
2009-11-03 10:45:00,20.55,20.59,20.54,20.59,113300.0,16.5685,16.6007,16.5604,16.6007,113300.0
2009-11-03 10:50:00,20.58,20.6,20.57,20.57,34400.0,16.5926,16.6088,16.5846,16.5846,34400.0
2009-11-03 10:55:00,20.57,20.58,20.54,20.55,167100.0,16.5846,16.5926,16.5604,16.5685,167100.0
2009-11-03 11:00:00,20.55,20.6,20.55,20.59,159500.0,16.5685,16.6088,16.5685,16.6007,159500.0
2009-11-03 11:05:00,20.59,20.59,20.53,20.57,196300.0,16.6007,16.6007,16.5523,16.5846,196300.0
2009-11-03 11:10:00,20.56,20.59,20.55,20.58,229200.0,16.5765,16.6007,16.5685,16.5926,229200.0
2009-11-03 11:15:00,20.58,20.58,20.54,20.55,86600.0,16.5926,16.5926,16.5604,16.5685,86600.0
2009-11-03 11:20:00,20.55,20.57,20.53,20.56,101400.0,16.5685,16.5846,16.5523,16.5765,101400.0
2009-11-03 11:25:00,20.56,20.56,20.49,20.52,67100.0,16.5765,16.5765,16.5201,16.5443,67100.0
2009-11-03 11:30:00,20.52,20.54,20.51,20.52,102900.0,16.5443,16.5604,16.5362,16.5443,102900.0
2009-11-03 11:35:00,20.51,20.51,20.47,20.5,88500.0,16.5362,16.5362,16.504,16.5281,88500.0
2009-11-03 11:40:00,20.49,20.51,20.48,20.49,80100.0,16.5201,16.5362,16.512,16.5201,80100.0
2009-11-03 11:45:00,20.48,20.51,20.48,20.5,96900.0,16.512,16.5362,16.512,16.5281,96900.0
2009-11-03 11:50:00,20.5,20.52,20.48,20.52,75600.0,16.5281,16.5443,16.512,16.5443,75600.0
2009-11-03 11:55:00,20.52,20.54,20.5,20.51,50700.0,16.5443,16.5604,16.5281,16.5362,50700.0
2009-11-03 12:00:00,20.51,20.53,20.5,20.51,1016000.0,16.5362,16.5523,16.5281,16.5362,1016000.0
2009-11-03 12:05:00,20.51,20.52,20.47,20.52,330400.0,16.5362,16.5443,16.504,16.5443,330400.0
2009-11-03 12:10:00,20.51,20.52,20.5,20.51,23600.0,16.5362,16.5443,16.5281,16.5362,23600.0
2009-11-03 12:15:00,20.51,20.51,20.46,20.46,45200.0,16.5362,16.5362,16.4959,16.4959,45200.0
2009-11-03 12:20:00,20.46,20.51,20.46,20.51,47500.0,16.4959,16.5362,16.4959,16.5362,47500.0
2009-11-03 12:25:00,20.51,20.54,20.51,20.52,56500.0,16.5362,16.5604,16.5362,16.5443,56500.0
2009-11-03 12:30:00,20.51,20.56,20.51,20.56,49400.0,16.5362,16.5765,16.5362,16.5765,49400.0
2009-11-03 12:35:00,20.56,20.63,20.56,20.62,100600.0,16.5765,16.633,16.5765,16.6249,100600.0
2009-11-03 12:40:00,20.62,20.63,20.59,20.62,48500.0,16.6249,16.633,16.6007,16.6249,48500.0
2009-11-03 12:45:00,20.62,20.62,20.58,20.6,59200.0,16.6249,16.6249,16.5926,16.6088,59200.0
2009-11-03 12:50:00,20.6,20.62,20.58,20.58,67600.0,16.6088,16.6249,16.5926,16.5926,67600.0
2009-11-03 12:55:00,20.58,20.61,20.57,20.58,67200.0,16.5926,16.6168,16.5846,16.5926,67200.0
2009-11-03 13:00:00,20.57,20.59,20.56,20.58,30700.0,16.5846,16.6007,16.5765,16.5926,30700.0
2009-11-03 13:05:00,20.58,20.61,20.57,20.59,42000.0,16.5926,16.6168,16.5846,16.6007,42000.0
2009-11-03 13:10:00,20.58,20.61,20.57,20.61,34700.0,16.5926,16.6168,16.5846,16.6168,34700.0
2009-11-03 13:15:00,20.61,20.61,20.58,20.59,24000.0,16.6168,16.6168,16.5926,16.6007,24000.0
2009-11-03 13:20:00,20.58,20.61,20.56,20.58,39900.0,16.5926,16.6168,16.5765,16.5926,39900.0
2009-11-03 13:25:00,20.58,20.59,20.56,20.58,59300.0,16.5926,16.6007,16.5765,16.5926,59300.0
2009-11-03 13:30:00,20.58,20.59,20.58,20.58,26400.0,16.5926,16.6007,16.5926,16.5926,26400.0
2009-11-03 13:35:00,20.58,20.6,20.57,20.59,48500.0,16.5926,16.6088,16.5846,16.6007,48500.0
2009-11-03 13:40:00,20.58,20.58,20.57,20.58,67200.0,16.5926,16.5926,16.5846,16.5926,67200.0
2009-11-03 13:45:00,20.58,20.59,20.56,20.59,31600.0,16.5926,16.6007,16.5765,16.6007,31600.0
2009-11-03 13:50:00,20.59,20.6,20.56,20.56,3944900.0,16.6007,16.6088,16.5765,16.5765,3944900.0
2009-11-03 13:55:00,20.55,20.59,20.55,20.58,578500.0,16.5685,16.6007,16.5685,16.5926,578500.0
2009-11-03 14:00:00,20.59,20.61,20.58,20.59,248000.0,16.6007,16.6168,16.5926,16.6007,248000.0
2009-11-03 14:05:00,20.59,20.61,20.59,20.61,178100.0,16.6007,16.6168,16.6007,16.6168,178100.0
2009-11-03 14:10:00,20.61,20.62,20.6,20.61,133800.0,16.6168,16.6249,16.6088,16.6168,133800.0
2009-11-03 14:15:00,20.61,20.62,20.6,20.61,45100.0,16.6168,16.6249,16.6088,16.6168,45100.0
2009-11-03 14:20:00,20.61,20.63,20.6,20.6,62400.0,16.6168,16.633,16.6088,16.6088,62400.0
2009-11-03 14:25:00,20.59,20.61,20.59,20.6,37900.0,16.6007,16.6168,16.6007,16.6088,37900.0
2009-11-03 14:30:00,20.6,20.62,20.58,20.58,116600.0,16.6088,16.6249,16.5926,16.5926,116600.0
2009-11-03 14:35:00,20.58,20.58,20.55,20.56,77100.0,16.5926,16.5926,16.5685,16.5765,77100.0
2009-11-03 14:40:00,20.57,20.59,20.57,20.59,46000.0,16.5846,16.6007,16.5846,16.6007,46000.0
2009-11-03 14:45:00,20.58,20.6,20.57,20.6,78300.0,16.5926,16.6088,16.5846,16.6088,78300.0
2009-11-03 14:50:00,20.6,20.6,20.57,20.57,83900.0,16.6088,16.6088,16.5846,16.5846,83900.0
2009-11-03 14:55:00,20.57,20.59,20.55,20.58,238700.0,16.5846,16.6007,16.5685,16.5926,238700.0
2009-11-03 15:00:00,20.58,20.58,20.55,20.55,101000.0,16.5926,16.5926,16.5685,16.5685,101000.0
2009-11-03 15:05:00,20.56,20.59,20.55,20.58,103200.0,16.5765,16.6007,16.5685,16.5926,103200.0
2009-11-03 15:10:00,20.58,20.6,20.57,20.58,129400.0,16.5926,16.6088,16.5846,16.5926,129400.0
2009-11-03 15:15:00,20.58,20.6,20.57,20.6,101100.0,16.5926,16.6088,16.5846,16.6088,101100.0
2009-11-03 15:20:00,20.59,20.6,20.58,20.59,171800.0,16.6007,16.6088,16.5926,16.6007,171800.0
2009-11-03 15:25:00,20.59,20.61,20.58,20.61,57800.0,16.6007,16.6168,16.5926,16.6168,57800.0
2009-11-03 15:30:00,20.61,20.65,20.61,20.64,177300.0,16.6168,16.6491,16.6168,16.641,177300.0
2009-11-03 15:35:00,20.64,20.64,20.62,20.64,133300.0,16.641,16.641,16.6249,16.641,133300.0
2009-11-03 15:40:00,20.64,20.65,20.59,20.6,204100.0,16.641,16.6491,16.6007,16.6088,204100.0
2009-11-03 15:45:00,20.61,20.65,20.6,20.62,412000.0,16.6168,16.6491,16.6088,16.6249,412000.0
2009-11-03 15:50:00,20.62,20.65,20.61,20.64,425500.0,16.6249,16.6491,16.6168,16.641,425500.0
2009-11-03 15:55:00,20.63,20.65,20.62,20.64,323500.0,16.633,16.6491,16.6249,16.641,323500.0
2009-11-04 09:30:00,20.74,20.81,20.74,20.78,208100.0,16.7216,16.7781,16.7216,16.7539,208100.0
2009-11-04 09:35:00,20.78,20.81,20.77,20.78,133600.0,16.7539,16.7781,16.7458,16.7539,133600.0
2009-11-04 09:40:00,20.78,20.78,20.75,20.75,67100.0,16.7539,16.7539,16.7297,16.7297,67100.0
2009-11-04 09:45:00,20.75,20.78,20.74,20.75,75800.0,16.7297,16.7539,16.7216,16.7297,75800.0
2009-11-04 09:50:00,20.76,20.78,20.75,20.75,138500.0,16.7378,16.7539,16.7297,16.7297,138500.0
2009-11-04 09:55:00,20.75,20.8,20.75,20.8,75000.0,16.7297,16.77,16.7297,16.77,75000.0
2009-11-04 10:00:00,20.81,20.86,20.76,20.84,330400.0,16.7781,16.8184,16.7378,16.8023,330400.0
2009-11-04 10:05:00,20.84,20.87,20.82,20.87,107100.0,16.8023,16.8265,16.7861,16.8265,107100.0
2009-11-04 10:10:00,20.87,20.9,20.86,20.89,118000.0,16.8265,16.8506,16.8184,16.8426,118000.0
2009-11-04 10:15:00,20.89,20.91,20.87,20.89,132500.0,16.8426,16.8587,16.8265,16.8426,132500.0
2009-11-04 10:20:00,20.9,20.93,20.9,20.91,400800.0,16.8506,16.8748,16.8506,16.8587,400800.0
2009-11-04 10:25:00,20.92,20.92,20.9,20.92,29200.0,16.8668,16.8668,16.8506,16.8668,29200.0
2009-11-04 10:30:00,20.93,20.95,20.92,20.92,116500.0,16.8748,16.891,16.8668,16.8668,116500.0
2009-11-04 10:35:00,20.92,20.94,20.91,20.92,50800.0,16.8668,16.8829,16.8587,16.8668,50800.0
2009-11-04 10:40:00,20.92,20.93,20.91,20.92,43500.0,16.8668,16.8748,16.8587,16.8668,43500.0
2009-11-04 10:45:00,20.92,20.96,20.92,20.96,297000.0,16.8668,16.899,16.8668,16.899,297000.0
2009-11-04 10:50:00,20.95,20.98,20.95,20.97,61900.0,16.891,16.9151,16.891,16.9071,61900.0
2009-11-04 10:55:00,20.96,20.98,20.96,20.98,54000.0,16.899,16.9151,16.899,16.9151,54000.0
2009-11-04 11:00:00,20.98,20.99,20.94,20.97,69100.0,16.9151,16.9232,16.8829,16.9071,69100.0
2009-11-04 11:05:00,20.97,20.97,20.95,20.95,20500.0,16.9071,16.9071,16.891,16.891,20500.0
2009-11-04 11:10:00,20.95,20.95,20.94,20.95,18000.0,16.891,16.891,16.8829,16.891,18000.0
2009-11-04 11:15:00,20.95,20.97,20.95,20.97,19300.0,16.891,16.9071,16.891,16.9071,19300.0
2009-11-04 11:20:00,20.96,20.99,20.96,20.98,19800.0,16.899,16.9232,16.899,16.9151,19800.0
2009-11-04 11:25:00,20.98,20.99,20.97,20.98,65600.0,16.9151,16.9232,16.9071,16.9151,65600.0
2009-11-04 11:30:00,20.98,20.98,20.95,20.95,86300.0,16.9151,16.9151,16.891,16.891,86300.0
2009-11-04 11:35:00,20.94,20.96,20.94,20.95,24800.0,16.8829,16.899,16.8829,16.891,24800.0
2009-11-04 11:40:00,20.95,20.95,20.93,20.93,28700.0,16.891,16.891,16.8748,16.8748,28700.0
2009-11-04 11:45:00,20.94,20.95,20.94,20.94,310200.0,16.8829,16.891,16.8829,16.8829,310200.0
2009-11-04 11:50:00,20.94,20.96,20.94,20.96,132800.0,16.8829,16.899,16.8829,16.899,132800.0
2009-11-04 11:55:00,20.95,20.95,20.92,20.93,67100.0,16.891,16.891,16.8668,16.8748,67100.0
2009-11-04 12:00:00,20.93,20.96,20.91,20.95,33400.0,16.8748,16.899,16.8587,16.891,33400.0
2009-11-04 12:05:00,20.95,20.95,20.93,20.94,49200.0,16.891,16.891,16.8748,16.8829,49200.0
2009-11-04 12:10:00,20.93,20.94,20.92,20.92,52900.0,16.8748,16.8829,16.8668,16.8668,52900.0
2009-11-04 12:15:00,20.93,20.93,20.92,20.92,22300.0,16.8748,16.8748,16.8668,16.8668,22300.0
2009-11-04 12:20:00,20.92,20.94,20.92,20.93,21600.0,16.8668,16.8829,16.8668,16.8748,21600.0
2009-11-04 12:25:00,20.94,20.94,20.92,20.93,17400.0,16.8829,16.8829,16.8668,16.8748,17400.0
2009-11-04 12:30:00,20.94,20.94,20.93,20.93,11100.0,16.8829,16.8829,16.8748,16.8748,11100.0
2009-11-04 12:35:00,20.93,20.95,20.93,20.94,10100.0,16.8748,16.891,16.8748,16.8829,10100.0
2009-11-04 12:40:00,20.94,20.96,20.94,20.96,14900.0,16.8829,16.899,16.8829,16.899,14900.0
2009-11-04 12:45:00,20.96,20.96,20.93,20.93,121200.0,16.899,16.899,16.8748,16.8748,121200.0
2009-11-04 12:50:00,20.92,20.93,20.92,20.92,189200.0,16.8668,16.8748,16.8668,16.8668,189200.0
2009-11-04 12:55:00,20.92,20.94,20.92,20.93,30400.0,16.8668,16.8829,16.8668,16.8748,30400.0
2009-11-04 13:00:00,20.93,20.94,20.93,20.93,17000.0,16.8748,16.8829,16.8748,16.8748,17000.0
2009-11-04 13:05:00,20.93,20.94,20.92,20.93,5100.0,16.8748,16.8829,16.8668,16.8748,5100.0
2009-11-04 13:10:00,20.93,20.94,20.93,20.93,12100.0,16.8748,16.8829,16.8748,16.8748,12100.0
2009-11-04 13:15:00,20.92,20.93,20.91,20.92,20700.0,16.8668,16.8748,16.8587,16.8668,20700.0
2009-11-04 13:20:00,20.92,20.92,20.91,20.91,9200.0,16.8668,16.8668,16.8587,16.8587,9200.0
2009-11-04 13:25:00,20.92,20.92,20.9,20.92,19600.0,16.8668,16.8668,16.8506,16.8668,19600.0
2009-11-04 13:30:00,20.91,20.92,20.9,20.92,31500.0,16.8587,16.8668,16.8506,16.8668,31500.0
2009-11-04 13:35:00,20.92,20.92,20.91,20.92,10000.0,16.8668,16.8668,16.8587,16.8668,10000.0
2009-11-04 13:40:00,20.91,20.91,20.9,20.91,4700.0,16.8587,16.8587,16.8506,16.8587,4700.0
2009-11-04 13:45:00,20.91,20.91,20.9,20.9,16900.0,16.8587,16.8587,16.8506,16.8506,16900.0
2009-11-04 13:50:00,20.9,20.9,20.89,20.9,20700.0,16.8506,16.8506,16.8426,16.8506,20700.0
2009-11-04 13:55:00,20.9,20.92,20.9,20.9,29000.0,16.8506,16.8668,16.8506,16.8506,29000.0
2009-11-04 14:00:00,20.9,20.91,20.9,20.91,37100.0,16.8506,16.8587,16.8506,16.8587,37100.0
2009-11-04 14:05:00,20.91,20.92,20.9,20.92,22200.0,16.8587,16.8668,16.8506,16.8668,22200.0
2009-11-04 14:10:00,20.92,20.94,20.92,20.92,33700.0,16.8668,16.8829,16.8668,16.8668,33700.0
2009-11-04 14:15:00,20.92,20.97,20.85,20.85,229600.0,16.8668,16.9071,16.8103,16.8103,229600.0
2009-11-04 14:20:00,20.85,20.96,20.85,20.92,211100.0,16.8103,16.899,16.8103,16.8668,211100.0
2009-11-04 14:25:00,20.92,20.92,20.82,20.84,212100.0,16.8668,16.8668,16.7861,16.8023,212100.0
2009-11-04 14:30:00,20.84,20.96,20.82,20.93,115900.0,16.8023,16.899,16.7861,16.8748,115900.0
2009-11-04 14:35:00,20.93,20.95,20.93,20.95,57100.0,16.8748,16.891,16.8748,16.891,57100.0
2009-11-04 14:40:00,20.94,21.02,20.94,20.97,244700.0,16.8829,16.9474,16.8829,16.9071,244700.0
2009-11-04 14:45:00,20.98,20.99,20.96,20.99,133800.0,16.9151,16.9232,16.899,16.9232,133800.0
2009-11-04 14:50:00,20.98,21.0,20.97,20.98,80200.0,16.9151,16.9313,16.9071,16.9151,80200.0
2009-11-04 14:55:00,20.98,21.0,20.97,21.0,52300.0,16.9151,16.9313,16.9071,16.9313,52300.0
2009-11-04 15:00:00,21.0,21.0,20.95,20.95,50700.0,16.9313,16.9313,16.891,16.891,50700.0
2009-11-04 15:05:00,20.94,20.96,20.94,20.95,29700.0,16.8829,16.899,16.8829,16.891,29700.0
2009-11-04 15:10:00,20.95,20.98,20.91,20.94,88900.0,16.891,16.9151,16.8587,16.8829,88900.0
2009-11-04 15:15:00,20.94,20.97,20.92,20.96,138200.0,16.8829,16.9071,16.8668,16.899,138200.0
2009-11-04 15:20:00,20.96,20.97,20.94,20.96,62600.0,16.899,16.9071,16.8829,16.899,62600.0
2009-11-04 15:25:00,20.96,20.98,20.95,20.95,102700.0,16.899,16.9151,16.891,16.891,102700.0
2009-11-04 15:30:00,20.96,20.96,20.88,20.89,160500.0,16.899,16.899,16.8345,16.8426,160500.0
2009-11-04 15:35:00,20.89,20.91,20.83,20.87,217700.0,16.8426,16.8587,16.7942,16.8265,217700.0
2009-11-04 15:40:00,20.87,20.87,20.8,20.82,281800.0,16.8265,16.8265,16.77,16.7861,281800.0
2009-11-04 15:45:00,20.81,20.83,20.78,20.8,170200.0,16.7781,16.7942,16.7539,16.77,170200.0
2009-11-04 15:50:00,20.81,20.81,20.75,20.8,427300.0,16.7781,16.7781,16.7297,16.77,427300.0
2009-11-04 15:55:00,20.81,20.81,20.77,20.78,569500.0,16.7781,16.7781,16.7458,16.7539,569500.0
2009-11-05 09:30:00,21.06,21.1,21.02,21.07,296300.0,16.9796,17.0119,16.9474,16.9877,296300.0
2009-11-05 09:35:00,21.06,21.09,21.01,21.04,141300.0,16.9796,17.0038,16.9393,16.9635,141300.0
2009-11-05 09:40:00,21.01,21.05,21.01,21.03,117800.0,16.9393,16.9716,16.9393,16.9555,117800.0
2009-11-05 09:45:00,21.03,21.12,21.03,21.12,77600.0,16.9555,17.028,16.9555,17.028,77600.0
2009-11-05 09:50:00,21.13,21.15,21.1,21.12,59800.0,17.0361,17.0522,17.0119,17.028,59800.0
2009-11-05 09:55:00,21.13,21.14,21.11,21.14,85500.0,17.0361,17.0441,17.02,17.0441,85500.0
2009-11-05 10:00:00,21.14,21.16,21.13,21.14,231300.0,17.0441,17.0603,17.0361,17.0441,231300.0
2009-11-05 10:05:00,21.14,21.16,21.13,21.15,57100.0,17.0441,17.0603,17.0361,17.0522,57100.0
2009-11-05 10:10:00,21.16,21.16,21.13,21.14,69800.0,17.0603,17.0603,17.0361,17.0441,69800.0
2009-11-05 10:15:00,21.14,21.15,21.13,21.14,47900.0,17.0441,17.0522,17.0361,17.0441,47900.0
2009-11-05 10:20:00,21.13,21.17,21.13,21.16,64500.0,17.0361,17.0683,17.0361,17.0603,64500.0
2009-11-05 10:25:00,21.17,21.18,21.15,21.17,52600.0,17.0683,17.0764,17.0522,17.0683,52600.0
2009-11-05 10:30:00,21.17,21.2,21.17,21.18,96100.0,17.0683,17.0925,17.0683,17.0764,96100.0
2009-11-05 10:35:00,21.17,21.24,21.17,21.24,99800.0,17.0683,17.1248,17.0683,17.1248,99800.0
2009-11-05 10:40:00,21.24,21.24,21.23,21.23,39300.0,17.1248,17.1248,17.1167,17.1167,39300.0
2009-11-05 10:45:00,21.23,21.27,21.23,21.26,221300.0,17.1167,17.149,17.1167,17.1409,221300.0
2009-11-05 10:50:00,21.26,21.26,21.24,21.25,115400.0,17.1409,17.1409,17.1248,17.1328,115400.0
2009-11-05 10:55:00,21.25,21.26,21.24,21.25,81700.0,17.1328,17.1409,17.1248,17.1328,81700.0
2009-11-05 11:00:00,21.25,21.26,21.25,21.25,228400.0,17.1328,17.1409,17.1328,17.1328,228400.0
2009-11-05 11:05:00,21.24,21.25,21.23,21.24,42900.0,17.1248,17.1328,17.1167,17.1248,42900.0
2009-11-05 11:10:00,21.24,21.26,21.23,21.26,94400.0,17.1248,17.1409,17.1167,17.1409,94400.0
2009-11-05 11:15:00,21.26,21.26,21.2,21.21,88700.0,17.1409,17.1409,17.0925,17.1006,88700.0
2009-11-05 11:20:00,21.21,21.21,21.2,21.21,30000.0,17.1006,17.1006,17.0925,17.1006,30000.0
2009-11-05 11:25:00,21.21,21.22,21.19,21.2,27200.0,17.1006,17.1086,17.0845,17.0925,27200.0
2009-11-05 11:30:00,21.21,21.22,21.2,21.22,8300.0,17.1006,17.1086,17.0925,17.1086,8300.0
2009-11-05 11:35:00,21.22,21.22,21.2,21.21,35100.0,17.1086,17.1086,17.0925,17.1006,35100.0
2009-11-05 11:40:00,21.21,21.22,21.18,21.19,40700.0,17.1006,17.1086,17.0764,17.0845,40700.0
2009-11-05 11:45:00,21.18,21.19,21.16,21.17,24100.0,17.0764,17.0845,17.0603,17.0683,24100.0
2009-11-05 11:50:00,21.17,21.19,21.15,21.17,56300.0,17.0683,17.0845,17.0522,17.0683,56300.0
2009-11-05 11:55:00,21.17,21.17,21.15,21.15,83600.0,17.0683,17.0683,17.0522,17.0522,83600.0
2009-11-05 12:00:00,21.16,21.18,21.15,21.16,51700.0,17.0603,17.0764,17.0522,17.0603,51700.0
2009-11-05 12:05:00,21.17,21.18,21.16,21.17,69700.0,17.0683,17.0764,17.0603,17.0683,69700.0
2009-11-05 12:10:00,21.17,21.18,21.16,21.17,40100.0,17.0683,17.0764,17.0603,17.0683,40100.0
2009-11-05 12:15:00,21.17,21.19,21.17,21.19,38300.0,17.0683,17.0845,17.0683,17.0845,38300.0
2009-11-05 12:20:00,21.18,21.19,21.17,21.17,13100.0,17.0764,17.0845,17.0683,17.0683,13100.0
2009-11-05 12:25:00,21.17,21.18,21.15,21.16,58400.0,17.0683,17.0764,17.0522,17.0603,58400.0
2009-11-05 12:30:00,21.17,21.19,21.15,21.19,83100.0,17.0683,17.0845,17.0522,17.0845,83100.0
2009-11-05 12:35:00,21.19,21.2,21.18,21.18,8300.0,17.0845,17.0925,17.0764,17.0764,8300.0
2009-11-05 12:40:00,21.18,21.19,21.17,21.19,14000.0,17.0764,17.0845,17.0683,17.0845,14000.0
2009-11-05 12:45:00,21.19,21.2,21.19,21.2,100600.0,17.0845,17.0925,17.0845,17.0925,100600.0
2009-11-05 12:50:00,21.2,21.2,21.18,21.18,24600.0,17.0925,17.0925,17.0764,17.0764,24600.0
2009-11-05 12:55:00,21.18,21.22,21.18,21.21,22900.0,17.0764,17.1086,17.0764,17.1006,22900.0
2009-11-05 13:00:00,21.21,21.22,21.19,21.2,22400.0,17.1006,17.1086,17.0845,17.0925,22400.0
2009-11-05 13:05:00,21.19,21.19,21.17,21.18,12700.0,17.0845,17.0845,17.0683,17.0764,12700.0
2009-11-05 13:10:00,21.18,21.21,21.17,21.21,15700.0,17.0764,17.1006,17.0683,17.1006,15700.0
2009-11-05 13:15:00,21.2,21.21,21.19,21.21,37500.0,17.0925,17.1006,17.0845,17.1006,37500.0
2009-11-05 13:20:00,21.2,21.21,21.19,21.2,22900.0,17.0925,17.1006,17.0845,17.0925,22900.0
2009-11-05 13:25:00,21.2,21.2,21.17,21.18,9300.0,17.0925,17.0925,17.0683,17.0764,9300.0
2009-11-05 13:30:00,21.17,21.2,21.17,21.19,12300.0,17.0683,17.0925,17.0683,17.0845,12300.0
2009-11-05 13:35:00,21.19,21.2,21.18,21.18,31200.0,17.0845,17.0925,17.0764,17.0764,31200.0
2009-11-05 13:40:00,21.19,21.22,21.19,21.21,22600.0,17.0845,17.1086,17.0845,17.1006,22600.0
2009-11-05 13:45:00,21.22,21.24,21.22,21.23,348700.0,17.1086,17.1248,17.1086,17.1167,348700.0
2009-11-05 13:50:00,21.23,21.23,21.19,21.2,187500.0,17.1167,17.1167,17.0845,17.0925,187500.0
2009-11-05 13:55:00,21.2,21.22,21.19,21.19,156700.0,17.0925,17.1086,17.0845,17.0845,156700.0
2009-11-05 14:00:00,21.19,21.21,21.19,21.2,19800.0,17.0845,17.1006,17.0845,17.0925,19800.0
2009-11-05 14:05:00,21.21,21.21,21.18,21.18,90500.0,17.1006,17.1006,17.0764,17.0764,90500.0
2009-11-05 14:10:00,21.18,21.2,21.18,21.19,101100.0,17.0764,17.0925,17.0764,17.0845,101100.0
2009-11-05 14:15:00,21.18,21.21,21.18,21.19,76700.0,17.0764,17.1006,17.0764,17.0845,76700.0
2009-11-05 14:20:00,21.18,21.21,21.18,21.19,84600.0,17.0764,17.1006,17.0764,17.0845,84600.0
2009-11-05 14:25:00,21.18,21.21,21.18,21.2,129600.0,17.0764,17.1006,17.0764,17.0925,129600.0
2009-11-05 14:30:00,21.2,21.21,21.19,21.2,46100.0,17.0925,17.1006,17.0845,17.0925,46100.0
2009-11-05 14:35:00,21.19,21.21,21.18,21.18,24400.0,17.0845,17.1006,17.0764,17.0764,24400.0
2009-11-05 14:40:00,21.18,21.21,21.18,21.2,49900.0,17.0764,17.1006,17.0764,17.0925,49900.0
2009-11-05 14:45:00,21.2,21.23,21.19,21.22,121200.0,17.0925,17.1167,17.0845,17.1086,121200.0
2009-11-05 14:50:00,21.22,21.23,21.21,21.21,91100.0,17.1086,17.1167,17.1006,17.1006,91100.0
2009-11-05 14:55:00,21.22,21.23,21.21,21.23,63500.0,17.1086,17.1167,17.1006,17.1167,63500.0
2009-11-05 15:00:00,21.22,21.23,21.2,21.21,136500.0,17.1086,17.1167,17.0925,17.1006,136500.0
2009-11-05 15:05:00,21.2,21.21,21.18,21.2,100900.0,17.0925,17.1006,17.0764,17.0925,100900.0
2009-11-05 15:10:00,21.2,21.21,21.2,21.2,55100.0,17.0925,17.1006,17.0925,17.0925,55100.0
2009-11-05 15:15:00,21.2,21.24,21.2,21.24,80000.0,17.0925,17.1248,17.0925,17.1248,80000.0
2009-11-05 15:20:00,21.24,21.24,21.19,21.2,37500.0,17.1248,17.1248,17.0845,17.0925,37500.0
2009-11-05 15:25:00,21.2,21.2,21.18,21.19,24200.0,17.0925,17.0925,17.0764,17.0845,24200.0
2009-11-05 15:30:00,21.19,21.19,21.17,21.18,35200.0,17.0845,17.0845,17.0683,17.0764,35200.0
2009-11-05 15:35:00,21.18,21.19,21.17,21.19,46900.0,17.0764,17.0845,17.0683,17.0845,46900.0
2009-11-05 15:40:00,21.18,21.2,21.18,21.18,94600.0,17.0764,17.0925,17.0764,17.0764,94600.0
2009-11-05 15:45:00,21.17,21.18,21.16,21.17,163400.0,17.0683,17.0764,17.0603,17.0683,163400.0
2009-11-05 15:50:00,21.17,21.21,21.17,21.19,254200.0,17.0683,17.1006,17.0683,17.0845,254200.0
2009-11-05 15:55:00,21.2,21.22,21.19,21.21,434400.0,17.0925,17.1086,17.0845,17.1006,434400.0
2009-11-06 09:30:00,21.12,21.15,21.07,21.13,128700.0,17.028,17.0522,16.9877,17.0361,128700.0
2009-11-06 09:35:00,21.14,21.2,21.14,21.18,107900.0,17.0441,17.0925,17.0441,17.0764,107900.0
2009-11-06 09:40:00,21.18,21.24,21.17,21.23,125600.0,17.0764,17.1248,17.0683,17.1167,125600.0
2009-11-06 09:45:00,21.23,21.28,21.21,21.23,95700.0,17.1167,17.157,17.1006,17.1167,95700.0
2009-11-06 09:50:00,21.23,21.25,21.21,21.25,92200.0,17.1167,17.1328,17.1006,17.1328,92200.0
2009-11-06 09:55:00,21.25,21.29,21.24,21.27,107700.0,17.1328,17.1651,17.1248,17.149,107700.0
2009-11-06 10:00:00,21.28,21.3,21.26,21.27,70800.0,17.157,17.1731,17.1409,17.149,70800.0
2009-11-06 10:05:00,21.27,21.28,21.23,21.25,341800.0,17.149,17.157,17.1167,17.1328,341800.0
2009-11-06 10:10:00,21.25,21.26,21.24,21.25,154400.0,17.1328,17.1409,17.1248,17.1328,154400.0
2009-11-06 10:15:00,21.25,21.26,21.23,21.25,54300.0,17.1328,17.1409,17.1167,17.1328,54300.0
2009-11-06 10:20:00,21.24,21.24,21.2,21.21,90400.0,17.1248,17.1248,17.0925,17.1006,90400.0
2009-11-06 10:25:00,21.21,21.22,21.14,21.14,128400.0,17.1006,17.1086,17.0441,17.0441,128400.0
2009-11-06 10:30:00,21.15,21.16,21.11,21.16,89900.0,17.0522,17.0603,17.02,17.0603,89900.0
2009-11-06 10:35:00,21.16,21.17,21.13,21.15,202700.0,17.0603,17.0683,17.0361,17.0522,202700.0
2009-11-06 10:40:00,21.16,21.17,21.12,21.12,68300.0,17.0603,17.0683,17.028,17.028,68300.0
2009-11-06 10:45:00,21.12,21.17,21.1,21.16,56900.0,17.028,17.0683,17.0119,17.0603,56900.0
2009-11-06 10:50:00,21.15,21.19,21.14,21.18,59900.0,17.0522,17.0845,17.0441,17.0764,59900.0
2009-11-06 10:55:00,21.18,21.21,21.17,21.2,59900.0,17.0764,17.1006,17.0683,17.0925,59900.0
2009-11-06 11:00:00,21.19,21.2,21.17,21.2,57600.0,17.0845,17.0925,17.0683,17.0925,57600.0
2009-11-06 11:05:00,21.19,21.22,21.18,21.22,60100.0,17.0845,17.1086,17.0764,17.1086,60100.0
2009-11-06 11:10:00,21.22,21.22,21.19,21.2,41400.0,17.1086,17.1086,17.0845,17.0925,41400.0
2009-11-06 11:15:00,21.19,21.23,21.19,21.22,44800.0,17.0845,17.1167,17.0845,17.1086,44800.0
2009-11-06 11:20:00,21.21,21.22,21.18,21.18,44200.0,17.1006,17.1086,17.0764,17.0764,44200.0
2009-11-06 11:25:00,21.18,21.22,21.17,21.21,40600.0,17.0764,17.1086,17.0683,17.1006,40600.0
2009-11-06 11:30:00,21.21,21.23,21.21,21.21,24300.0,17.1006,17.1167,17.1006,17.1006,24300.0
2009-11-06 11:35:00,21.21,21.21,21.19,21.2,21600.0,17.1006,17.1006,17.0845,17.0925,21600.0
2009-11-06 11:40:00,21.2,21.22,21.2,21.21,7500.0,17.0925,17.1086,17.0925,17.1006,7500.0
2009-11-06 11:45:00,21.21,21.21,21.2,21.2,5000.0,17.1006,17.1006,17.0925,17.0925,5000.0
2009-11-06 11:50:00,21.19,21.22,21.19,21.22,17100.0,17.0845,17.1086,17.0845,17.1086,17100.0
2009-11-06 11:55:00,21.21,21.21,21.2,21.2,41400.0,17.1006,17.1006,17.0925,17.0925,41400.0
2009-11-06 12:00:00,21.21,21.22,21.21,21.21,46200.0,17.1006,17.1086,17.1006,17.1006,46200.0
2009-11-06 12:05:00,21.21,21.22,21.21,21.22,6200.0,17.1006,17.1086,17.1006,17.1086,6200.0
2009-11-06 12:10:00,21.22,21.25,21.22,21.25,55900.0,17.1086,17.1328,17.1086,17.1328,55900.0
2009-11-06 12:15:00,21.25,21.25,21.23,21.23,14300.0,17.1328,17.1328,17.1167,17.1167,14300.0
2009-11-06 12:20:00,21.24,21.25,21.24,21.25,86600.0,17.1248,17.1328,17.1248,17.1328,86600.0
2009-11-06 12:25:00,21.24,21.26,21.23,21.23,26700.0,17.1248,17.1409,17.1167,17.1167,26700.0
2009-11-06 12:30:00,21.24,21.25,21.24,21.25,9000.0,17.1248,17.1328,17.1248,17.1328,9000.0
2009-11-06 12:35:00,21.25,21.27,21.21,21.24,99800.0,17.1328,17.149,17.1006,17.1248,99800.0
2009-11-06 12:40:00,21.24,21.25,21.21,21.22,68700.0,17.1248,17.1328,17.1006,17.1086,68700.0
2009-11-06 12:45:00,21.22,21.22,21.2,21.2,13800.0,17.1086,17.1086,17.0925,17.0925,13800.0
2009-11-06 12:50:00,21.2,21.22,21.19,21.19,103000.0,17.0925,17.1086,17.0845,17.0845,103000.0
2009-11-06 12:55:00,21.2,21.23,21.2,21.22,17500.0,17.0925,17.1167,17.0925,17.1086,17500.0
2009-11-06 13:00:00,21.22,21.22,21.2,21.2,6100.0,17.1086,17.1086,17.0925,17.0925,6100.0
2009-11-06 13:05:00,21.2,21.23,21.2,21.22,15000.0,17.0925,17.1167,17.0925,17.1086,15000.0
2009-11-06 13:10:00,21.22,21.23,21.2,21.23,18400.0,17.1086,17.1167,17.0925,17.1167,18400.0
2009-11-06 13:15:00,21.24,21.25,21.23,21.25,3300.0,17.1248,17.1328,17.1167,17.1328,3300.0
2009-11-06 13:20:00,21.25,21.26,21.24,21.25,36300.0,17.1328,17.1409,17.1248,17.1328,36300.0
2009-11-06 13:25:00,21.25,21.26,21.23,21.25,40300.0,17.1328,17.1409,17.1167,17.1328,40300.0
2009-11-06 13:30:00,21.26,21.26,21.24,21.25,19300.0,17.1409,17.1409,17.1248,17.1328,19300.0
2009-11-06 13:35:00,21.25,21.27,21.25,21.25,184900.0,17.1328,17.149,17.1328,17.1328,184900.0
2009-11-06 13:40:00,21.25,21.26,21.24,21.24,17100.0,17.1328,17.1409,17.1248,17.1248,17100.0
2009-11-06 13:45:00,21.25,21.26,21.23,21.24,68000.0,17.1328,17.1409,17.1167,17.1248,68000.0
2009-11-06 13:50:00,21.23,21.24,21.22,21.24,92200.0,17.1167,17.1248,17.1086,17.1248,92200.0
2009-11-06 13:55:00,21.24,21.24,21.22,21.23,76000.0,17.1248,17.1248,17.1086,17.1167,76000.0
2009-11-06 14:00:00,21.23,21.25,21.21,21.23,35800.0,17.1167,17.1328,17.1006,17.1167,35800.0
2009-11-06 14:05:00,21.24,21.25,21.21,21.22,41500.0,17.1248,17.1328,17.1006,17.1086,41500.0
2009-11-06 14:10:00,21.22,21.24,21.22,21.24,14700.0,17.1086,17.1248,17.1086,17.1248,14700.0
2009-11-06 14:15:00,21.24,21.24,21.23,21.24,8300.0,17.1248,17.1248,17.1167,17.1248,8300.0
2009-11-06 14:20:00,21.24,21.25,21.23,21.24,2700.0,17.1248,17.1328,17.1167,17.1248,2700.0
2009-11-06 14:25:00,21.25,21.25,21.24,21.24,13400.0,17.1328,17.1328,17.1248,17.1248,13400.0
2009-11-06 14:30:00,21.24,21.24,21.23,21.24,8600.0,17.1248,17.1248,17.1167,17.1248,8600.0
2009-11-06 14:35:00,21.24,21.26,21.24,21.26,23700.0,17.1248,17.1409,17.1248,17.1409,23700.0
2009-11-06 14:40:00,21.26,21.26,21.24,21.25,17000.0,17.1409,17.1409,17.1248,17.1328,17000.0
2009-11-06 14:45:00,21.24,21.24,21.22,21.23,10800.0,17.1248,17.1248,17.1086,17.1167,10800.0
2009-11-06 14:50:00,21.24,21.25,21.22,21.22,42500.0,17.1248,17.1328,17.1086,17.1086,42500.0
2009-11-06 14:55:00,21.22,21.23,21.22,21.22,6800.0,17.1086,17.1167,17.1086,17.1086,6800.0
2009-11-06 15:00:00,21.22,21.22,21.19,21.2,31100.0,17.1086,17.1086,17.0845,17.0925,31100.0
2009-11-06 15:05:00,21.2,21.22,21.2,21.21,10700.0,17.0925,17.1086,17.0925,17.1006,10700.0
2009-11-06 15:10:00,21.21,21.23,21.2,21.21,40700.0,17.1006,17.1167,17.0925,17.1006,40700.0
2009-11-06 15:15:00,21.21,21.21,21.19,21.21,43700.0,17.1006,17.1006,17.0845,17.1006,43700.0
2009-11-06 15:20:00,21.2,21.23,21.2,21.21,65900.0,17.0925,17.1167,17.0925,17.1006,65900.0
2009-11-06 15:25:00,21.21,21.23,21.21,21.22,59400.0,17.1006,17.1167,17.1006,17.1086,59400.0
2009-11-06 15:30:00,21.23,21.24,21.21,21.22,93300.0,17.1167,17.1248,17.1006,17.1086,93300.0
2009-11-06 15:35:00,21.23,21.24,21.21,21.22,77200.0,17.1167,17.1248,17.1006,17.1086,77200.0
2009-11-06 15:40:00,21.21,21.23,21.21,21.23,65800.0,17.1006,17.1167,17.1006,17.1167,65800.0
2009-11-06 15:45:00,21.23,21.24,21.21,21.24,85000.0,17.1167,17.1248,17.1006,17.1248,85000.0
2009-11-06 15:50:00,21.24,21.25,21.22,21.25,354800.0,17.1248,17.1328,17.1086,17.1328,354800.0
2009-11-06 15:55:00,21.25,21.26,21.23,21.25,168500.0,17.1328,17.1409,17.1167,17.1328,168500.0
2009-11-09 09:30:00,21.42,21.42,21.36,21.38,187800.0,17.2699,17.2699,17.2215,17.2376,187800.0
2009-11-09 09:35:00,21.39,21.46,21.38,21.46,73800.0,17.2457,17.3021,17.2376,17.3021,73800.0
2009-11-09 09:40:00,21.46,21.48,21.45,21.46,143200.0,17.3021,17.3183,17.2941,17.3021,143200.0
2009-11-09 09:45:00,21.47,21.48,21.46,21.46,63600.0,17.3102,17.3183,17.3021,17.3021,63600.0
2009-11-09 09:50:00,21.47,21.5,21.45,21.49,45600.0,17.3102,17.3344,17.2941,17.3263,45600.0
2009-11-09 09:55:00,21.49,21.5,21.47,21.48,266900.0,17.3263,17.3344,17.3102,17.3183,266900.0
2009-11-09 10:00:00,21.49,21.53,21.49,21.5,102300.0,17.3263,17.3586,17.3263,17.3344,102300.0
2009-11-09 10:05:00,21.51,21.56,21.51,21.54,97400.0,17.3425,17.3828,17.3425,17.3666,97400.0
2009-11-09 10:10:00,21.55,21.56,21.53,21.55,259600.0,17.3747,17.3828,17.3586,17.3747,259600.0
2009-11-09 10:15:00,21.55,21.56,21.54,21.54,59700.0,17.3747,17.3828,17.3666,17.3666,59700.0
2009-11-09 10:20:00,21.54,21.55,21.52,21.53,25600.0,17.3666,17.3747,17.3505,17.3586,25600.0
2009-11-09 10:25:00,21.52,21.54,21.51,21.52,114700.0,17.3505,17.3666,17.3425,17.3505,114700.0
2009-11-09 10:30:00,21.52,21.54,21.51,21.53,66700.0,17.3505,17.3666,17.3425,17.3586,66700.0
2009-11-09 10:35:00,21.54,21.55,21.53,21.55,12800.0,17.3666,17.3747,17.3586,17.3747,12800.0
2009-11-09 10:40:00,21.56,21.56,21.54,21.55,61700.0,17.3828,17.3828,17.3666,17.3747,61700.0
2009-11-09 10:45:00,21.55,21.56,21.54,21.55,18900.0,17.3747,17.3828,17.3666,17.3747,18900.0
2009-11-09 10:50:00,21.55,21.56,21.54,21.56,30500.0,17.3747,17.3828,17.3666,17.3828,30500.0
2009-11-09 10:55:00,21.56,21.57,21.55,21.56,42800.0,17.3828,17.3908,17.3747,17.3828,42800.0
2009-11-09 11:00:00,21.56,21.57,21.55,21.55,51300.0,17.3828,17.3908,17.3747,17.3747,51300.0
2009-11-09 11:05:00,21.55,21.55,21.51,21.54,139300.0,17.3747,17.3747,17.3425,17.3666,139300.0
2009-11-09 11:10:00,21.53,21.55,21.53,21.54,40700.0,17.3586,17.3747,17.3586,17.3666,40700.0
2009-11-09 11:15:00,21.54,21.58,21.54,21.57,72500.0,17.3666,17.3989,17.3666,17.3908,72500.0
2009-11-09 11:20:00,21.56,21.56,21.54,21.55,62900.0,17.3828,17.3828,17.3666,17.3747,62900.0
2009-11-09 11:25:00,21.55,21.56,21.54,21.56,53300.0,17.3747,17.3828,17.3666,17.3828,53300.0
2009-11-09 11:30:00,21.57,21.57,21.54,21.56,33400.0,17.3908,17.3908,17.3666,17.3828,33400.0
2009-11-09 11:35:00,21.56,21.57,21.55,21.55,29800.0,17.3828,17.3908,17.3747,17.3747,29800.0
2009-11-09 11:40:00,21.55,21.55,21.54,21.55,25900.0,17.3747,17.3747,17.3666,17.3747,25900.0
2009-11-09 11:45:00,21.56,21.58,21.55,21.58,12900.0,17.3828,17.3989,17.3747,17.3989,12900.0
2009-11-09 11:50:00,21.57,21.57,21.55,21.56,24900.0,17.3908,17.3908,17.3747,17.3828,24900.0
2009-11-09 11:55:00,21.56,21.57,21.55,21.56,31900.0,17.3828,17.3908,17.3747,17.3828,31900.0
2009-11-09 12:00:00,21.56,21.57,21.56,21.57,17000.0,17.3828,17.3908,17.3828,17.3908,17000.0
2009-11-09 12:05:00,21.56,21.58,21.56,21.57,49900.0,17.3828,17.3989,17.3828,17.3908,49900.0
2009-11-09 12:10:00,21.58,21.58,21.57,21.58,31800.0,17.3989,17.3989,17.3908,17.3989,31800.0
2009-11-09 12:15:00,21.58,21.59,21.57,21.58,26800.0,17.3989,17.407,17.3908,17.3989,26800.0
2009-11-09 12:20:00,21.57,21.59,21.57,21.57,66000.0,17.3908,17.407,17.3908,17.3908,66000.0
2009-11-09 12:25:00,21.58,21.59,21.57,21.57,40500.0,17.3989,17.407,17.3908,17.3908,40500.0
2009-11-09 12:30:00,21.58,21.58,21.57,21.57,20400.0,17.3989,17.3989,17.3908,17.3908,20400.0
2009-11-09 12:35:00,21.57,21.58,21.56,21.58,43100.0,17.3908,17.3989,17.3828,17.3989,43100.0
2009-11-09 12:40:00,21.58,21.6,21.58,21.59,62500.0,17.3989,17.415,17.3989,17.407,62500.0
2009-11-09 12:45:00,21.6,21.61,21.58,21.58,161100.0,17.415,17.4231,17.3989,17.3989,161100.0
2009-11-09 12:50:00,21.58,21.59,21.57,21.59,39000.0,17.3989,17.407,17.3908,17.407,39000.0
2009-11-09 12:55:00,21.59,21.6,21.58,21.6,18800.0,17.407,17.415,17.3989,17.415,18800.0
2009-11-09 13:00:00,21.6,21.62,21.59,21.62,35900.0,17.415,17.4311,17.407,17.4311,35900.0
2009-11-09 13:05:00,21.61,21.63,21.6,21.61,100300.0,17.4231,17.4392,17.415,17.4231,100300.0
2009-11-09 13:10:00,21.61,21.63,21.6,21.61,152000.0,17.4231,17.4392,17.415,17.4231,152000.0
2009-11-09 13:15:00,21.62,21.63,21.6,21.61,436800.0,17.4311,17.4392,17.415,17.4231,436800.0
2009-11-09 13:20:00,21.62,21.62,21.6,21.6,52000.0,17.4311,17.4311,17.415,17.415,52000.0
2009-11-09 13:25:00,21.61,21.62,21.6,21.61,41300.0,17.4231,17.4311,17.415,17.4231,41300.0
2009-11-09 13:30:00,21.62,21.62,21.61,21.61,29400.0,17.4311,17.4311,17.4231,17.4231,29400.0
2009-11-09 13:35:00,21.62,21.66,21.61,21.66,49500.0,17.4311,17.4634,17.4231,17.4634,49500.0
2009-11-09 13:40:00,21.65,21.66,21.64,21.65,326500.0,17.4553,17.4634,17.4473,17.4553,326500.0
2009-11-09 13:45:00,21.65,21.67,21.65,21.65,32200.0,17.4553,17.4715,17.4553,17.4553,32200.0
2009-11-09 13:50:00,21.65,21.66,21.64,21.64,29000.0,17.4553,17.4634,17.4473,17.4473,29000.0
2009-11-09 13:55:00,21.64,21.64,21.63,21.64,51100.0,17.4473,17.4473,17.4392,17.4473,51100.0
2009-11-09 14:00:00,21.64,21.66,21.63,21.64,65200.0,17.4473,17.4634,17.4392,17.4473,65200.0
2009-11-09 14:05:00,21.65,21.66,21.64,21.64,37600.0,17.4553,17.4634,17.4473,17.4473,37600.0
2009-11-09 14:10:00,21.65,21.65,21.64,21.65,33700.0,17.4553,17.4553,17.4473,17.4553,33700.0
2009-11-09 14:15:00,21.65,21.66,21.65,21.65,41000.0,17.4553,17.4634,17.4553,17.4553,41000.0
2009-11-09 14:20:00,21.65,21.66,21.65,21.66,67500.0,17.4553,17.4634,17.4553,17.4634,67500.0
2009-11-09 14:25:00,21.66,21.67,21.65,21.67,25900.0,17.4634,17.4715,17.4553,17.4715,25900.0
2009-11-09 14:30:00,21.67,21.68,21.66,21.68,251900.0,17.4715,17.4795,17.4634,17.4795,251900.0
2009-11-09 14:35:00,21.67,21.68,21.66,21.67,94100.0,17.4715,17.4795,17.4634,17.4715,94100.0
2009-11-09 14:40:00,21.67,21.69,21.67,21.69,57900.0,17.4715,17.4876,17.4715,17.4876,57900.0
2009-11-09 14:45:00,21.68,21.69,21.68,21.68,36900.0,17.4795,17.4876,17.4795,17.4795,36900.0
2009-11-09 14:50:00,21.69,21.69,21.68,21.69,25000.0,17.4876,17.4876,17.4795,17.4876,25000.0
2009-11-09 14:55:00,21.69,21.7,21.68,21.68,105000.0,17.4876,17.4956,17.4795,17.4795,105000.0
2009-11-09 15:00:00,21.68,21.69,21.68,21.68,66500.0,17.4795,17.4876,17.4795,17.4795,66500.0
2009-11-09 15:05:00,21.68,21.69,21.67,21.67,70000.0,17.4795,17.4876,17.4715,17.4715,70000.0
2009-11-09 15:10:00,21.67,21.69,21.67,21.69,86600.0,17.4715,17.4876,17.4715,17.4876,86600.0
2009-11-09 15:15:00,21.68,21.69,21.67,21.69,80900.0,17.4795,17.4876,17.4715,17.4876,80900.0
2009-11-09 15:20:00,21.69,21.69,21.68,21.69,58400.0,17.4876,17.4876,17.4795,17.4876,58400.0
2009-11-09 15:25:00,21.69,21.69,21.67,21.69,60400.0,17.4876,17.4876,17.4715,17.4876,60400.0
2009-11-09 15:30:00,21.69,21.69,21.66,21.66,177700.0,17.4876,17.4876,17.4634,17.4634,177700.0
2009-11-09 15:35:00,21.67,21.68,21.66,21.67,81500.0,17.4715,17.4795,17.4634,17.4715,81500.0
2009-11-09 15:40:00,21.66,21.69,21.66,21.69,224600.0,17.4634,17.4876,17.4634,17.4876,224600.0
2009-11-09 15:45:00,21.69,21.7,21.67,21.69,463500.0,17.4876,17.4956,17.4715,17.4876,463500.0
2009-11-09 15:50:00,21.69,21.72,21.69,21.71,271800.0,17.4876,17.5118,17.4876,17.5037,271800.0
2009-11-09 15:55:00,21.71,21.74,21.71,21.73,634100.0,17.5037,17.5279,17.5037,17.5198,634100.0
2009-11-10 09:30:00,21.69,21.72,21.66,21.71,200000.0,17.4876,17.5118,17.4634,17.5037,200000.0
2009-11-10 09:35:00,21.71,21.74,21.7,21.73,89200.0,17.5037,17.5279,17.4956,17.5198,89200.0
2009-11-10 09:40:00,21.73,21.77,21.73,21.76,182700.0,17.5198,17.5521,17.5198,17.544,182700.0
2009-11-10 09:45:00,21.76,21.78,21.74,21.77,111000.0,17.544,17.5601,17.5279,17.5521,111000.0
2009-11-10 09:50:00,21.76,21.8,21.75,21.78,107600.0,17.544,17.5763,17.536,17.5601,107600.0
2009-11-10 09:55:00,21.78,21.79,21.76,21.77,39800.0,17.5601,17.5682,17.544,17.5521,39800.0
2009-11-10 10:00:00,21.76,21.77,21.75,21.75,90700.0,17.544,17.5521,17.536,17.536,90700.0
2009-11-10 10:05:00,21.76,21.77,21.75,21.76,108700.0,17.544,17.5521,17.536,17.544,108700.0
2009-11-10 10:10:00,21.76,21.8,21.75,21.78,120500.0,17.544,17.5763,17.536,17.5601,120500.0
2009-11-10 10:15:00,21.78,21.79,21.77,21.79,103200.0,17.5601,17.5682,17.5521,17.5682,103200.0
2009-11-10 10:20:00,21.79,21.79,21.78,21.78,20900.0,17.5682,17.5682,17.5601,17.5601,20900.0
2009-11-10 10:25:00,21.78,21.8,21.77,21.8,89500.0,17.5601,17.5763,17.5521,17.5763,89500.0
2009-11-10 10:30:00,21.8,21.8,21.77,21.78,57900.0,17.5763,17.5763,17.5521,17.5601,57900.0
2009-11-10 10:35:00,21.77,21.77,21.74,21.74,117700.0,17.5521,17.5521,17.5279,17.5279,117700.0
2009-11-10 10:40:00,21.74,21.75,21.73,21.73,28500.0,17.5279,17.536,17.5198,17.5198,28500.0
2009-11-10 10:45:00,21.73,21.73,21.71,21.71,40700.0,17.5198,17.5198,17.5037,17.5037,40700.0
2009-11-10 10:50:00,21.72,21.72,21.67,21.69,64200.0,17.5118,17.5118,17.4715,17.4876,64200.0
2009-11-10 10:55:00,21.69,21.7,21.67,21.68,38900.0,17.4876,17.4956,17.4715,17.4795,38900.0
2009-11-10 11:00:00,21.68,21.69,21.67,21.69,22700.0,17.4795,17.4876,17.4715,17.4876,22700.0
2009-11-10 11:05:00,21.68,21.69,21.64,21.66,84300.0,17.4795,17.4876,17.4473,17.4634,84300.0
2009-11-10 11:10:00,21.65,21.68,21.64,21.67,47800.0,17.4553,17.4795,17.4473,17.4715,47800.0
2009-11-10 11:15:00,21.67,21.68,21.65,21.65,101700.0,17.4715,17.4795,17.4553,17.4553,101700.0
2009-11-10 11:20:00,21.65,21.67,21.64,21.66,21800.0,17.4553,17.4715,17.4473,17.4634,21800.0
2009-11-10 11:25:00,21.67,21.68,21.66,21.68,45400.0,17.4715,17.4795,17.4634,17.4795,45400.0
2009-11-10 11:30:00,21.68,21.68,21.64,21.65,94500.0,17.4795,17.4795,17.4473,17.4553,94500.0
2009-11-10 11:35:00,21.65,21.7,21.65,21.69,168100.0,17.4553,17.4956,17.4553,17.4876,168100.0
2009-11-10 11:40:00,21.7,21.7,21.69,21.69,17300.0,17.4956,17.4956,17.4876,17.4876,17300.0
2009-11-10 11:45:00,21.7,21.72,21.7,21.72,75100.0,17.4956,17.5118,17.4956,17.5118,75100.0
2009-11-10 11:50:00,21.71,21.72,21.69,21.69,126300.0,17.5037,17.5118,17.4876,17.4876,126300.0
2009-11-10 11:55:00,21.7,21.7,21.68,21.68,29400.0,17.4956,17.4956,17.4795,17.4795,29400.0
2009-11-10 12:00:00,21.68,21.68,21.67,21.68,21000.0,17.4795,17.4795,17.4715,17.4795,21000.0
2009-11-10 12:05:00,21.67,21.68,21.66,21.68,21000.0,17.4715,17.4795,17.4634,17.4795,21000.0
2009-11-10 12:10:00,21.69,21.71,21.68,21.7,26100.0,17.4876,17.5037,17.4795,17.4956,26100.0
2009-11-10 12:15:00,21.69,21.7,21.68,21.69,21500.0,17.4876,17.4956,17.4795,17.4876,21500.0
2009-11-10 12:20:00,21.7,21.7,21.66,21.66,58500.0,17.4956,17.4956,17.4634,17.4634,58500.0
2009-11-10 12:25:00,21.66,21.66,21.63,21.63,89900.0,17.4634,17.4634,17.4392,17.4392,89900.0
2009-11-10 12:30:00,21.62,21.64,21.62,21.63,39800.0,17.4311,17.4473,17.4311,17.4392,39800.0
2009-11-10 12:35:00,21.64,21.65,21.64,21.65,5200.0,17.4473,17.4553,17.4473,17.4553,5200.0
2009-11-10 12:40:00,21.65,21.66,21.64,21.65,20200.0,17.4553,17.4634,17.4473,17.4553,20200.0
2009-11-10 12:45:00,21.66,21.66,21.64,21.64,32900.0,17.4634,17.4634,17.4473,17.4473,32900.0
2009-11-10 12:50:00,21.64,21.66,21.64,21.66,24200.0,17.4473,17.4634,17.4473,17.4634,24200.0
2009-11-10 12:55:00,21.66,21.69,21.66,21.68,56800.0,17.4634,17.4876,17.4634,17.4795,56800.0
2009-11-10 13:00:00,21.68,21.7,21.68,21.7,29500.0,17.4795,17.4956,17.4795,17.4956,29500.0
2009-11-10 13:05:00,21.7,21.7,21.68,21.68,32800.0,17.4956,17.4956,17.4795,17.4795,32800.0
2009-11-10 13:10:00,21.68,21.69,21.67,21.67,63800.0,17.4795,17.4876,17.4715,17.4715,63800.0
2009-11-10 13:15:00,21.66,21.69,21.66,21.69,50900.0,17.4634,17.4876,17.4634,17.4876,50900.0
2009-11-10 13:20:00,21.68,21.69,21.67,21.69,47700.0,17.4795,17.4876,17.4715,17.4876,47700.0
2009-11-10 13:25:00,21.68,21.68,21.66,21.68,26500.0,17.4795,17.4795,17.4634,17.4795,26500.0
2009-11-10 13:30:00,21.68,21.69,21.67,21.69,16700.0,17.4795,17.4876,17.4715,17.4876,16700.0
2009-11-10 13:35:00,21.69,21.7,21.68,21.68,13200.0,17.4876,17.4956,17.4795,17.4795,13200.0
2009-11-10 13:40:00,21.67,21.67,21.65,21.67,18900.0,17.4715,17.4715,17.4553,17.4715,18900.0
2009-11-10 13:45:00,21.67,21.67,21.65,21.67,50200.0,17.4715,17.4715,17.4553,17.4715,50200.0
2009-11-10 13:50:00,21.67,21.69,21.67,21.69,54800.0,17.4715,17.4876,17.4715,17.4876,54800.0
2009-11-10 13:55:00,21.69,21.69,21.67,21.69,105000.0,17.4876,17.4876,17.4715,17.4876,105000.0
2009-11-10 14:00:00,21.69,21.69,21.67,21.68,72900.0,17.4876,17.4876,17.4715,17.4795,72900.0
2009-11-10 14:05:00,21.69,21.71,21.68,21.7,117800.0,17.4876,17.5037,17.4795,17.4956,117800.0
2009-11-10 14:10:00,21.71,21.71,21.69,21.69,25300.0,17.5037,17.5037,17.4876,17.4876,25300.0
2009-11-10 14:15:00,21.69,21.7,21.68,21.68,8300.0,17.4876,17.4956,17.4795,17.4795,8300.0
2009-11-10 14:20:00,21.68,21.7,21.68,21.69,26100.0,17.4795,17.4956,17.4795,17.4876,26100.0
2009-11-10 14:25:00,21.69,21.71,21.69,21.7,31600.0,17.4876,17.5037,17.4876,17.4956,31600.0
2009-11-10 14:30:00,21.7,21.72,21.7,21.71,61200.0,17.4956,17.5118,17.4956,17.5037,61200.0
2009-11-10 14:35:00,21.71,21.72,21.71,21.72,53900.0,17.5037,17.5118,17.5037,17.5118,53900.0
2009-11-10 14:40:00,21.72,21.73,21.7,21.71,86700.0,17.5118,17.5198,17.4956,17.5037,86700.0
2009-11-10 14:45:00,21.72,21.73,21.71,21.72,21500.0,17.5118,17.5198,17.5037,17.5118,21500.0
2009-11-10 14:50:00,21.72,21.72,21.71,21.71,28500.0,17.5118,17.5118,17.5037,17.5037,28500.0
2009-11-10 14:55:00,21.71,21.73,21.71,21.72,62200.0,17.5037,17.5198,17.5037,17.5118,62200.0
2009-11-10 15:00:00,21.72,21.72,21.7,21.7,12900.0,17.5118,17.5118,17.4956,17.4956,12900.0
2009-11-10 15:05:00,21.7,21.71,21.7,21.71,8900.0,17.4956,17.5037,17.4956,17.5037,8900.0
2009-11-10 15:10:00,21.71,21.72,21.7,21.72,49300.0,17.5037,17.5118,17.4956,17.5118,49300.0
2009-11-10 15:15:00,21.72,21.75,21.71,21.73,125100.0,17.5118,17.536,17.5037,17.5198,125100.0
2009-11-10 15:20:00,21.73,21.74,21.72,21.73,29300.0,17.5198,17.5279,17.5118,17.5198,29300.0
2009-11-10 15:25:00,21.73,21.74,21.72,21.73,201700.0,17.5198,17.5279,17.5118,17.5198,201700.0
2009-11-10 15:30:00,21.73,21.73,21.71,21.71,33900.0,17.5198,17.5198,17.5037,17.5037,33900.0
2009-11-10 15:35:00,21.71,21.73,21.71,21.72,81200.0,17.5037,17.5198,17.5037,17.5118,81200.0
2009-11-10 15:40:00,21.72,21.72,21.69,21.7,28700.0,17.5118,17.5118,17.4876,17.4956,28700.0
2009-11-10 15:45:00,21.69,21.7,21.67,21.69,294100.0,17.4876,17.4956,17.4715,17.4876,294100.0
2009-11-10 15:50:00,21.69,21.71,21.68,21.69,160400.0,17.4876,17.5037,17.4795,17.4876,160400.0
2009-11-10 15:55:00,21.68,21.71,21.67,21.7,304900.0,17.4795,17.5037,17.4715,17.4956,304900.0
2009-11-11 09:30:00,21.86,21.86,21.81,21.83,225100.0,17.6246,17.6246,17.5843,17.6005,225100.0
2009-11-11 09:35:00,21.84,21.85,21.82,21.84,93700.0,17.6085,17.6166,17.5924,17.6085,93700.0
2009-11-11 09:40:00,21.84,21.84,21.83,21.83,45300.0,17.6085,17.6085,17.6005,17.6005,45300.0
2009-11-11 09:45:00,21.83,21.83,21.8,21.82,222500.0,17.6005,17.6005,17.5763,17.5924,222500.0
2009-11-11 09:50:00,21.81,21.83,21.8,21.83,110900.0,17.5843,17.6005,17.5763,17.6005,110900.0
2009-11-11 09:55:00,21.83,21.89,21.83,21.88,146600.0,17.6005,17.6488,17.6005,17.6408,146600.0
2009-11-11 10:00:00,21.88,21.89,21.86,21.87,122700.0,17.6408,17.6488,17.6246,17.6327,122700.0
2009-11-11 10:05:00,21.86,21.88,21.86,21.86,73400.0,17.6246,17.6408,17.6246,17.6246,73400.0
2009-11-11 10:10:00,21.87,21.9,21.86,21.89,59200.0,17.6327,17.6569,17.6246,17.6488,59200.0
2009-11-11 10:15:00,21.9,21.92,21.89,21.91,110100.0,17.6569,17.673,17.6488,17.665,110100.0
2009-11-11 10:20:00,21.9,21.92,21.9,21.91,25600.0,17.6569,17.673,17.6569,17.665,25600.0
2009-11-11 10:25:00,21.91,21.91,21.88,21.89,64300.0,17.665,17.665,17.6408,17.6488,64300.0
2009-11-11 10:30:00,21.9,21.9,21.87,21.88,68700.0,17.6569,17.6569,17.6327,17.6408,68700.0
2009-11-11 10:35:00,21.89,21.9,21.88,21.88,27000.0,17.6488,17.6569,17.6408,17.6408,27000.0
2009-11-11 10:40:00,21.88,21.89,21.84,21.85,61800.0,17.6408,17.6488,17.6085,17.6166,61800.0
2009-11-11 10:45:00,21.85,21.86,21.81,21.81,92100.0,17.6166,17.6246,17.5843,17.5843,92100.0
2009-11-11 10:50:00,21.82,21.82,21.77,21.79,91600.0,17.5924,17.5924,17.5521,17.5682,91600.0
2009-11-11 10:55:00,21.79,21.79,21.77,21.77,94600.0,17.5682,17.5682,17.5521,17.5521,94600.0
2009-11-11 11:00:00,21.77,21.79,21.77,21.78,62700.0,17.5521,17.5682,17.5521,17.5601,62700.0
2009-11-11 11:05:00,21.78,21.79,21.73,21.74,56900.0,17.5601,17.5682,17.5198,17.5279,56900.0
2009-11-11 11:10:00,21.73,21.76,21.72,21.74,73700.0,17.5198,17.544,17.5118,17.5279,73700.0
2009-11-11 11:15:00,21.74,21.76,21.72,21.76,35500.0,17.5279,17.544,17.5118,17.544,35500.0
2009-11-11 11:20:00,21.75,21.79,21.75,21.78,36500.0,17.536,17.5682,17.536,17.5601,36500.0
2009-11-11 11:25:00,21.78,21.79,21.76,21.78,38700.0,17.5601,17.5682,17.544,17.5601,38700.0
2009-11-11 11:30:00,21.78,21.8,21.78,21.79,62000.0,17.5601,17.5763,17.5601,17.5682,62000.0
2009-11-11 11:35:00,21.8,21.82,21.79,21.82,39400.0,17.5763,17.5924,17.5682,17.5924,39400.0
2009-11-11 11:40:00,21.82,21.82,21.8,21.8,9600.0,17.5924,17.5924,17.5763,17.5763,9600.0
2009-11-11 11:45:00,21.81,21.81,21.8,21.81,23200.0,17.5843,17.5843,17.5763,17.5843,23200.0
2009-11-11 11:50:00,21.8,21.8,21.76,21.76,137000.0,17.5763,17.5763,17.544,17.544,137000.0
2009-11-11 11:55:00,21.77,21.78,21.75,21.77,99700.0,17.5521,17.5601,17.536,17.5521,99700.0
2009-11-11 12:00:00,21.77,21.78,21.76,21.78,18000.0,17.5521,17.5601,17.544,17.5601,18000.0
2009-11-11 12:05:00,21.78,21.79,21.76,21.79,73800.0,17.5601,17.5682,17.544,17.5682,73800.0
2009-11-11 12:10:00,21.78,21.8,21.78,21.8,14900.0,17.5601,17.5763,17.5601,17.5763,14900.0
2009-11-11 12:15:00,21.8,21.8,21.78,21.78,44300.0,17.5763,17.5763,17.5601,17.5601,44300.0
2009-11-11 12:20:00,21.79,21.8,21.78,21.79,5400.0,17.5682,17.5763,17.5601,17.5682,5400.0
2009-11-11 12:25:00,21.79,21.81,21.79,21.81,12000.0,17.5682,17.5843,17.5682,17.5843,12000.0
2009-11-11 12:30:00,21.81,21.82,21.81,21.82,10100.0,17.5843,17.5924,17.5843,17.5924,10100.0
2009-11-11 12:35:00,21.82,21.83,21.82,21.82,54400.0,17.5924,17.6005,17.5924,17.5924,54400.0
2009-11-11 12:40:00,21.82,21.83,21.82,21.82,7600.0,17.5924,17.6005,17.5924,17.5924,7600.0
2009-11-11 12:45:00,21.82,21.83,21.8,21.8,109400.0,17.5924,17.6005,17.5763,17.5763,109400.0
2009-11-11 12:50:00,21.81,21.82,21.79,21.8,20200.0,17.5843,17.5924,17.5682,17.5763,20200.0
2009-11-11 12:55:00,21.8,21.81,21.78,21.79,24100.0,17.5763,17.5843,17.5601,17.5682,24100.0
2009-11-11 13:00:00,21.79,21.81,21.78,21.81,7800.0,17.5682,17.5843,17.5601,17.5843,7800.0
2009-11-11 13:05:00,21.8,21.82,21.8,21.82,12500.0,17.5763,17.5924,17.5763,17.5924,12500.0
2009-11-11 13:10:00,21.82,21.82,21.8,21.82,31700.0,17.5924,17.5924,17.5763,17.5924,31700.0
2009-11-11 13:15:00,21.81,21.82,21.8,21.81,11400.0,17.5843,17.5924,17.5763,17.5843,11400.0
2009-11-11 13:20:00,21.81,21.83,21.8,21.81,26200.0,17.5843,17.6005,17.5763,17.5843,26200.0
2009-11-11 13:25:00,21.81,21.81,21.77,21.77,14800.0,17.5843,17.5843,17.5521,17.5521,14800.0
2009-11-11 13:30:00,21.77,21.79,21.77,21.79,11600.0,17.5521,17.5682,17.5521,17.5682,11600.0
2009-11-11 13:35:00,21.78,21.79,21.76,21.76,14800.0,17.5601,17.5682,17.544,17.544,14800.0
2009-11-11 13:40:00,21.77,21.77,21.73,21.73,54500.0,17.5521,17.5521,17.5198,17.5198,54500.0
2009-11-11 13:45:00,21.73,21.76,21.73,21.75,46800.0,17.5198,17.544,17.5198,17.536,46800.0
2009-11-11 13:50:00,21.74,21.75,21.72,21.74,37700.0,17.5279,17.536,17.5118,17.5279,37700.0
2009-11-11 13:55:00,21.75,21.77,21.73,21.75,73500.0,17.536,17.5521,17.5198,17.536,73500.0
2009-11-11 14:00:00,21.75,21.77,21.75,21.77,18400.0,17.536,17.5521,17.536,17.5521,18400.0
2009-11-11 14:05:00,21.76,21.79,21.76,21.78,15500.0,17.544,17.5682,17.544,17.5601,15500.0
2009-11-11 14:10:00,21.79,21.79,21.77,21.78,89300.0,17.5682,17.5682,17.5521,17.5601,89300.0
2009-11-11 14:15:00,21.79,21.8,21.78,21.79,88800.0,17.5682,17.5763,17.5601,17.5682,88800.0
2009-11-11 14:20:00,21.8,21.8,21.78,21.78,27900.0,17.5763,17.5763,17.5601,17.5601,27900.0
2009-11-11 14:25:00,21.78,21.8,21.78,21.79,22400.0,17.5601,17.5763,17.5601,17.5682,22400.0
2009-11-11 14:30:00,21.79,21.81,21.79,21.8,36500.0,17.5682,17.5843,17.5682,17.5763,36500.0
2009-11-11 14:35:00,21.81,21.82,21.81,21.82,5200.0,17.5843,17.5924,17.5843,17.5924,5200.0
2009-11-11 14:40:00,21.82,21.82,21.79,21.8,50900.0,17.5924,17.5924,17.5682,17.5763,50900.0
2009-11-11 14:45:00,21.8,21.82,21.8,21.81,31900.0,17.5763,17.5924,17.5763,17.5843,31900.0
2009-11-11 14:50:00,21.82,21.83,21.82,21.82,16400.0,17.5924,17.6005,17.5924,17.5924,16400.0
2009-11-11 14:55:00,21.83,21.83,21.8,21.8,63500.0,17.6005,17.6005,17.5763,17.5763,63500.0
2009-11-11 15:00:00,21.8,21.82,21.8,21.81,46400.0,17.5763,17.5924,17.5763,17.5843,46400.0
2009-11-11 15:05:00,21.81,21.82,21.8,21.8,70800.0,17.5843,17.5924,17.5763,17.5763,70800.0
2009-11-11 15:10:00,21.8,21.81,21.77,21.79,78200.0,17.5763,17.5843,17.5521,17.5682,78200.0
2009-11-11 15:15:00,21.79,21.8,21.78,21.79,38900.0,17.5682,17.5763,17.5601,17.5682,38900.0
2009-11-11 15:20:00,21.79,21.8,21.79,21.8,25800.0,17.5682,17.5763,17.5682,17.5763,25800.0
2009-11-11 15:25:00,21.8,21.82,21.8,21.82,63700.0,17.5763,17.5924,17.5763,17.5924,63700.0
2009-11-11 15:30:00,21.82,21.83,21.81,21.82,67900.0,17.5924,17.6005,17.5843,17.5924,67900.0
2009-11-11 15:35:00,21.82,21.84,21.8,21.84,134100.0,17.5924,17.6085,17.5763,17.6085,134100.0
2009-11-11 15:40:00,21.83,21.83,21.81,21.81,102300.0,17.6005,17.6005,17.5843,17.5843,102300.0
2009-11-11 15:45:00,21.81,21.84,21.8,21.83,276100.0,17.5843,17.6085,17.5763,17.6005,276100.0
2009-11-11 15:50:00,21.84,21.84,21.81,21.83,374800.0,17.6085,17.6085,17.5843,17.6005,374800.0
2009-11-11 15:55:00,21.82,21.85,21.82,21.85,225200.0,17.5924,17.6166,17.5924,17.6166,225200.0
2009-11-12 09:30:00,21.86,21.86,21.79,21.82,175500.0,17.6246,17.6246,17.5682,17.5924,175500.0
2009-11-12 09:35:00,21.81,21.84,21.8,21.82,90200.0,17.5843,17.6085,17.5763,17.5924,90200.0
2009-11-12 09:40:00,21.82,21.84,21.8,21.82,500100.0,17.5924,17.6085,17.5763,17.5924,500100.0
2009-11-12 09:45:00,21.82,21.89,21.82,21.88,174800.0,17.5924,17.6488,17.5924,17.6408,174800.0
2009-11-12 09:50:00,21.87,21.92,21.86,21.9,43800.0,17.6327,17.673,17.6246,17.6569,43800.0
2009-11-12 09:55:00,21.91,21.94,21.91,21.94,61600.0,17.665,17.6891,17.665,17.6891,61600.0
2009-11-12 10:00:00,21.94,21.95,21.92,21.92,37600.0,17.6891,17.6972,17.673,17.673,37600.0
2009-11-12 10:05:00,21.93,21.94,21.89,21.89,34600.0,17.6811,17.6891,17.6488,17.6488,34600.0
2009-11-12 10:10:00,21.9,21.9,21.84,21.87,103700.0,17.6569,17.6569,17.6085,17.6327,103700.0
2009-11-12 10:15:00,21.87,21.88,21.84,21.84,100300.0,17.6327,17.6408,17.6085,17.6085,100300.0
2009-11-12 10:20:00,21.84,21.86,21.84,21.86,93000.0,17.6085,17.6246,17.6085,17.6246,93000.0
2009-11-12 10:25:00,21.87,21.88,21.86,21.88,37100.0,17.6327,17.6408,17.6246,17.6408,37100.0
2009-11-12 10:30:00,21.87,21.87,21.84,21.87,82100.0,17.6327,17.6327,17.6085,17.6327,82100.0
2009-11-12 10:35:00,21.86,21.88,21.86,21.86,62000.0,17.6246,17.6408,17.6246,17.6246,62000.0
2009-11-12 10:40:00,21.87,21.9,21.86,21.9,45600.0,17.6327,17.6569,17.6246,17.6569,45600.0
2009-11-12 10:45:00,21.9,21.91,21.89,21.89,31900.0,17.6569,17.665,17.6488,17.6488,31900.0
2009-11-12 10:50:00,21.89,21.91,21.89,21.89,21200.0,17.6488,17.665,17.6488,17.6488,21200.0
2009-11-12 10:55:00,21.89,21.89,21.84,21.86,37500.0,17.6488,17.6488,17.6085,17.6246,37500.0
2009-11-12 11:00:00,21.85,21.87,21.83,21.85,204000.0,17.6166,17.6327,17.6005,17.6166,204000.0
2009-11-12 11:05:00,21.85,21.85,21.81,21.83,38900.0,17.6166,17.6166,17.5843,17.6005,38900.0
2009-11-12 11:10:00,21.83,21.83,21.79,21.79,65700.0,17.6005,17.6005,17.5682,17.5682,65700.0
2009-11-12 11:15:00,21.79,21.83,21.78,21.83,51900.0,17.5682,17.6005,17.5601,17.6005,51900.0
2009-11-12 11:20:00,21.83,21.83,21.8,21.82,135800.0,17.6005,17.6005,17.5763,17.5924,135800.0
2009-11-12 11:25:00,21.82,21.82,21.78,21.8,79000.0,17.5924,17.5924,17.5601,17.5763,79000.0
2009-11-12 11:30:00,21.79,21.79,21.77,21.78,67400.0,17.5682,17.5682,17.5521,17.5601,67400.0
2009-11-12 11:35:00,21.78,21.8,21.77,21.8,34400.0,17.5601,17.5763,17.5521,17.5763,34400.0
2009-11-12 11:40:00,21.79,21.81,21.77,21.81,24200.0,17.5682,17.5843,17.5521,17.5843,24200.0
2009-11-12 11:45:00,21.8,21.81,21.8,21.8,46700.0,17.5763,17.5843,17.5763,17.5763,46700.0
2009-11-12 11:50:00,21.8,21.8,21.78,21.79,65300.0,17.5763,17.5763,17.5601,17.5682,65300.0
2009-11-12 11:55:00,21.79,21.8,21.77,21.8,84800.0,17.5682,17.5763,17.5521,17.5763,84800.0
2009-11-12 12:00:00,21.8,21.82,21.79,21.81,21100.0,17.5763,17.5924,17.5682,17.5843,21100.0
2009-11-12 12:05:00,21.82,21.82,21.8,21.81,32100.0,17.5924,17.5924,17.5763,17.5843,32100.0
2009-11-12 12:10:00,21.82,21.82,21.81,21.82,306700.0,17.5924,17.5924,17.5843,17.5924,306700.0
2009-11-12 12:15:00,21.81,21.82,21.81,21.82,13600.0,17.5843,17.5924,17.5843,17.5924,13600.0
2009-11-12 12:20:00,21.82,21.82,21.81,21.81,195400.0,17.5924,17.5924,17.5843,17.5843,195400.0
2009-11-12 12:25:00,21.8,21.81,21.8,21.81,110300.0,17.5763,17.5843,17.5763,17.5843,110300.0
2009-11-12 12:30:00,21.81,21.81,21.77,21.77,204800.0,17.5843,17.5843,17.5521,17.5521,204800.0
2009-11-12 12:35:00,21.77,21.8,21.77,21.79,34300.0,17.5521,17.5763,17.5521,17.5682,34300.0
2009-11-12 12:40:00,21.79,21.82,21.79,21.8,31900.0,17.5682,17.5924,17.5682,17.5763,31900.0
2009-11-12 12:45:00,21.81,21.82,21.79,21.82,26600.0,17.5843,17.5924,17.5682,17.5924,26600.0
2009-11-12 12:50:00,21.82,21.84,21.82,21.82,14900.0,17.5924,17.6085,17.5924,17.5924,14900.0
2009-11-12 12:55:00,21.82,21.83,21.79,21.8,81400.0,17.5924,17.6005,17.5682,17.5763,81400.0
2009-11-12 13:00:00,21.8,21.8,21.77,21.79,23700.0,17.5763,17.5763,17.5521,17.5682,23700.0
2009-11-12 13:05:00,21.79,21.79,21.76,21.76,25800.0,17.5682,17.5682,17.544,17.544,25800.0
2009-11-12 13:10:00,21.77,21.77,21.75,21.75,50800.0,17.5521,17.5521,17.536,17.536,50800.0
2009-11-12 13:15:00,21.75,21.78,21.75,21.78,72500.0,17.536,17.5601,17.536,17.5601,72500.0
2009-11-12 13:20:00,21.77,21.77,21.75,21.76,17600.0,17.5521,17.5521,17.536,17.544,17600.0
2009-11-12 13:25:00,21.76,21.78,21.75,21.77,19700.0,17.544,17.5601,17.536,17.5521,19700.0
2009-11-12 13:30:00,21.77,21.78,21.77,21.77,14700.0,17.5521,17.5601,17.5521,17.5521,14700.0
2009-11-12 13:35:00,21.76,21.77,21.76,21.77,4600.0,17.544,17.5521,17.544,17.5521,4600.0
2009-11-12 13:40:00,21.76,21.77,21.76,21.77,22600.0,17.544,17.5521,17.544,17.5521,22600.0
2009-11-12 13:45:00,21.77,21.79,21.76,21.79,46400.0,17.5521,17.5682,17.544,17.5682,46400.0
2009-11-12 13:50:00,21.79,21.79,21.77,21.79,24300.0,17.5682,17.5682,17.5521,17.5682,24300.0
2009-11-12 13:55:00,21.79,21.79,21.77,21.78,18100.0,17.5682,17.5682,17.5521,17.5601,18100.0
2009-11-12 14:00:00,21.77,21.79,21.77,21.77,27400.0,17.5521,17.5682,17.5521,17.5521,27400.0
2009-11-12 14:05:00,21.77,21.78,21.76,21.78,24800.0,17.5521,17.5601,17.544,17.5601,24800.0
2009-11-12 14:10:00,21.78,21.81,21.77,21.81,16800.0,17.5601,17.5843,17.5521,17.5843,16800.0
2009-11-12 14:15:00,21.81,21.81,21.77,21.77,9400.0,17.5843,17.5843,17.5521,17.5521,9400.0
2009-11-12 14:20:00,21.78,21.78,21.76,21.77,25900.0,17.5601,17.5601,17.544,17.5521,25900.0
2009-11-12 14:25:00,21.76,21.77,21.76,21.76,21400.0,17.544,17.5521,17.544,17.544,21400.0
2009-11-12 14:30:00,21.76,21.79,21.76,21.78,60000.0,17.544,17.5682,17.544,17.5601,60000.0
2009-11-12 14:35:00,21.77,21.78,21.76,21.76,23900.0,17.5521,17.5601,17.544,17.544,23900.0
2009-11-12 14:40:00,21.76,21.76,21.75,21.76,4500.0,17.544,17.544,17.536,17.544,4500.0
2009-11-12 14:45:00,21.76,21.76,21.73,21.74,25900.0,17.544,17.544,17.5198,17.5279,25900.0
2009-11-12 14:50:00,21.74,21.75,21.74,21.75,9200.0,17.5279,17.536,17.5279,17.536,9200.0
2009-11-12 14:55:00,21.75,21.76,21.73,21.74,66600.0,17.536,17.544,17.5198,17.5279,66600.0
2009-11-12 15:00:00,21.75,21.75,21.71,21.72,44100.0,17.536,17.536,17.5037,17.5118,44100.0
2009-11-12 15:05:00,21.72,21.75,21.72,21.75,115800.0,17.5118,17.536,17.5118,17.536,115800.0
2009-11-12 15:10:00,21.74,21.75,21.72,21.74,86200.0,17.5279,17.536,17.5118,17.5279,86200.0
2009-11-12 15:15:00,21.75,21.75,21.74,21.75,60900.0,17.536,17.536,17.5279,17.536,60900.0
2009-11-12 15:20:00,21.74,21.74,21.72,21.74,26500.0,17.5279,17.5279,17.5118,17.5279,26500.0
2009-11-12 15:25:00,21.74,21.75,21.73,21.73,94800.0,17.5279,17.536,17.5198,17.5198,94800.0
2009-11-12 15:30:00,21.74,21.74,21.71,21.74,366500.0,17.5279,17.5279,17.5037,17.5279,366500.0
2009-11-12 15:35:00,21.74,21.74,21.68,21.68,76700.0,17.5279,17.5279,17.4795,17.4795,76700.0
2009-11-12 15:40:00,21.68,21.7,21.68,21.7,58700.0,17.4795,17.4956,17.4795,17.4956,58700.0
2009-11-12 15:45:00,21.7,21.71,21.69,21.7,128700.0,17.4956,17.5037,17.4876,17.4956,128700.0
2009-11-12 15:50:00,21.7,21.73,21.7,21.72,185700.0,17.4956,17.5198,17.4956,17.5118,185700.0
2009-11-12 15:55:00,21.72,21.74,21.71,21.73,191500.0,17.5118,17.5279,17.5037,17.5198,191500.0
2009-11-13 09:30:00,21.8,21.81,21.75,21.75,109300.0,17.5763,17.5843,17.536,17.536,109300.0
2009-11-13 09:35:00,21.75,21.76,21.74,21.76,41200.0,17.536,17.544,17.5279,17.544,41200.0
2009-11-13 09:40:00,21.76,21.79,21.74,21.77,45000.0,17.544,17.5682,17.5279,17.5521,45000.0
2009-11-13 09:45:00,21.78,21.81,21.78,21.79,133700.0,17.5601,17.5843,17.5601,17.5682,133700.0
2009-11-13 09:50:00,21.79,21.82,21.65,21.76,243200.0,17.5682,17.5924,17.4553,17.544,243200.0
2009-11-13 09:55:00,21.77,21.8,21.71,21.74,323200.0,17.5521,17.5763,17.5037,17.5279,323200.0
2009-11-13 10:00:00,21.73,21.77,21.72,21.77,108900.0,17.5198,17.5521,17.5118,17.5521,108900.0
2009-11-13 10:05:00,21.77,21.79,21.74,21.78,92400.0,17.5521,17.5682,17.5279,17.5601,92400.0
2009-11-13 10:10:00,21.79,21.79,21.75,21.76,29100.0,17.5682,17.5682,17.536,17.544,29100.0
2009-11-13 10:15:00,21.76,21.8,21.76,21.78,53900.0,17.544,17.5763,17.544,17.5601,53900.0
2009-11-13 10:20:00,21.79,21.84,21.79,21.82,72100.0,17.5682,17.6085,17.5682,17.5924,72100.0
2009-11-13 10:25:00,21.81,21.83,21.8,21.82,57700.0,17.5843,17.6005,17.5763,17.5924,57700.0
2009-11-13 10:30:00,21.82,21.84,21.8,21.82,56600.0,17.5924,17.6085,17.5763,17.5924,56600.0
2009-11-13 10:35:00,21.83,21.86,21.83,21.85,107700.0,17.6005,17.6246,17.6005,17.6166,107700.0
2009-11-13 10:40:00,21.85,21.88,21.85,21.88,150000.0,17.6166,17.6408,17.6166,17.6408,150000.0
2009-11-13 10:45:00,21.88,21.9,21.88,21.88,79600.0,17.6408,17.6569,17.6408,17.6408,79600.0
2009-11-13 10:50:00,21.89,21.9,21.88,21.89,69500.0,17.6488,17.6569,17.6408,17.6488,69500.0
2009-11-13 10:55:00,21.89,21.9,21.87,21.87,91000.0,17.6488,17.6569,17.6327,17.6327,91000.0
2009-11-13 11:00:00,21.87,21.88,21.86,21.87,103400.0,17.6327,17.6408,17.6246,17.6327,103400.0
2009-11-13 11:05:00,21.87,21.88,21.87,21.88,41900.0,17.6327,17.6408,17.6327,17.6408,41900.0
2009-11-13 11:10:00,21.87,21.87,21.85,21.85,57200.0,17.6327,17.6327,17.6166,17.6166,57200.0
2009-11-13 11:15:00,21.86,21.86,21.85,21.86,22000.0,17.6246,17.6246,17.6166,17.6246,22000.0
2009-11-13 11:20:00,21.86,21.88,21.86,21.87,37800.0,17.6246,17.6408,17.6246,17.6327,37800.0
2009-11-13 11:25:00,21.87,21.9,21.87,21.88,78900.0,17.6327,17.6569,17.6327,17.6408,78900.0
2009-11-13 11:30:00,21.87,21.88,21.87,21.88,14300.0,17.6327,17.6408,17.6327,17.6408,14300.0
2009-11-13 11:35:00,21.88,21.9,21.87,21.9,46900.0,17.6408,17.6569,17.6327,17.6569,46900.0
2009-11-13 11:40:00,21.89,21.9,21.87,21.88,67200.0,17.6488,17.6569,17.6327,17.6408,67200.0
2009-11-13 11:45:00,21.88,21.88,21.87,21.88,40200.0,17.6408,17.6408,17.6327,17.6408,40200.0
2009-11-13 11:50:00,21.88,21.89,21.87,21.88,31000.0,17.6408,17.6488,17.6327,17.6408,31000.0
2009-11-13 11:55:00,21.88,21.89,21.87,21.87,21900.0,17.6408,17.6488,17.6327,17.6327,21900.0
2009-11-13 12:00:00,21.88,21.91,21.88,21.9,29100.0,17.6408,17.665,17.6408,17.6569,29100.0
2009-11-13 12:05:00,21.9,21.9,21.89,21.89,17000.0,17.6569,17.6569,17.6488,17.6488,17000.0
2009-11-13 12:10:00,21.89,21.91,21.88,21.9,39000.0,17.6488,17.665,17.6408,17.6569,39000.0
2009-11-13 12:15:00,21.91,21.93,21.9,21.93,33100.0,17.665,17.6811,17.6569,17.6811,33100.0
2009-11-13 12:20:00,21.93,21.93,21.92,21.93,20700.0,17.6811,17.6811,17.673,17.6811,20700.0
2009-11-13 12:25:00,21.93,21.95,21.93,21.93,71000.0,17.6811,17.6972,17.6811,17.6811,71000.0
2009-11-13 12:30:00,21.94,21.95,21.94,21.94,68100.0,17.6891,17.6972,17.6891,17.6891,68100.0
2009-11-13 12:35:00,21.94,21.95,21.94,21.95,46700.0,17.6891,17.6972,17.6891,17.6972,46700.0
2009-11-13 12:40:00,21.95,21.95,21.93,21.94,14800.0,17.6972,17.6972,17.6811,17.6891,14800.0
2009-11-13 12:45:00,21.93,21.96,21.93,21.94,49000.0,17.6811,17.7053,17.6811,17.6891,49000.0
2009-11-13 12:50:00,21.94,21.95,21.93,21.94,45000.0,17.6891,17.6972,17.6811,17.6891,45000.0
2009-11-13 12:55:00,21.94,21.95,21.93,21.95,17900.0,17.6891,17.6972,17.6811,17.6972,17900.0
2009-11-13 13:00:00,21.95,21.95,21.93,21.94,36300.0,17.6972,17.6972,17.6811,17.6891,36300.0
2009-11-13 13:05:00,21.94,21.94,21.93,21.93,5900.0,17.6891,17.6891,17.6811,17.6811,5900.0
2009-11-13 13:10:00,21.94,21.95,21.93,21.95,4600.0,17.6891,17.6972,17.6811,17.6972,4600.0
2009-11-13 13:15:00,21.94,21.95,21.94,21.95,18600.0,17.6891,17.6972,17.6891,17.6972,18600.0
2009-11-13 13:20:00,21.95,21.96,21.94,21.94,41800.0,17.6972,17.7053,17.6891,17.6891,41800.0
2009-11-13 13:25:00,21.94,21.95,21.94,21.94,15100.0,17.6891,17.6972,17.6891,17.6891,15100.0
2009-11-13 13:30:00,21.94,21.95,21.94,21.94,34200.0,17.6891,17.6972,17.6891,17.6891,34200.0
2009-11-13 13:35:00,21.94,21.94,21.93,21.93,1700.0,17.6891,17.6891,17.6811,17.6811,1700.0
2009-11-13 13:40:00,21.94,21.94,21.93,21.94,9400.0,17.6891,17.6891,17.6811,17.6891,9400.0
2009-11-13 13:45:00,21.94,21.94,21.92,21.92,60900.0,17.6891,17.6891,17.673,17.673,60900.0
2009-11-13 13:50:00,21.92,21.92,21.91,21.92,10500.0,17.673,17.673,17.665,17.673,10500.0
2009-11-13 13:55:00,21.92,21.92,21.9,21.91,99300.0,17.673,17.673,17.6569,17.665,99300.0
2009-11-13 14:00:00,21.91,21.93,21.9,21.93,31900.0,17.665,17.6811,17.6569,17.6811,31900.0
2009-11-13 14:05:00,21.93,21.93,21.92,21.92,9400.0,17.6811,17.6811,17.673,17.673,9400.0
2009-11-13 14:10:00,21.92,21.93,21.91,21.92,30400.0,17.673,17.6811,17.665,17.673,30400.0
2009-11-13 14:15:00,21.92,21.93,21.91,21.91,60200.0,17.673,17.6811,17.665,17.665,60200.0
2009-11-13 14:20:00,21.9,21.9,21.89,21.89,24700.0,17.6569,17.6569,17.6488,17.6488,24700.0
2009-11-13 14:25:00,21.9,21.91,21.88,21.9,63400.0,17.6569,17.665,17.6408,17.6569,63400.0
2009-11-13 14:30:00,21.9,21.9,21.85,21.85,121700.0,17.6569,17.6569,17.6166,17.6166,121700.0
2009-11-13 14:35:00,21.85,21.86,21.84,21.86,31900.0,17.6166,17.6246,17.6085,17.6246,31900.0
2009-11-13 14:40:00,21.85,21.87,21.85,21.85,39800.0,17.6166,17.6327,17.6166,17.6166,39800.0
2009-11-13 14:45:00,21.85,21.87,21.84,21.86,24300.0,17.6166,17.6327,17.6085,17.6246,24300.0
2009-11-13 14:50:00,21.86,21.86,21.83,21.84,48800.0,17.6246,17.6246,17.6005,17.6085,48800.0
2009-11-13 14:55:00,21.83,21.84,21.82,21.82,327600.0,17.6005,17.6085,17.5924,17.5924,327600.0
2009-11-13 15:00:00,21.82,21.83,21.8,21.83,45700.0,17.5924,17.6005,17.5763,17.6005,45700.0
2009-11-13 15:05:00,21.83,21.85,21.83,21.85,239200.0,17.6005,17.6166,17.6005,17.6166,239200.0
2009-11-13 15:10:00,21.85,21.87,21.85,21.86,56700.0,17.6166,17.6327,17.6166,17.6246,56700.0
2009-11-13 15:15:00,21.86,21.86,21.85,21.85,26700.0,17.6246,17.6246,17.6166,17.6166,26700.0
2009-11-13 15:20:00,21.85,21.86,21.83,21.84,58900.0,17.6166,17.6246,17.6005,17.6085,58900.0
2009-11-13 15:25:00,21.85,21.87,21.84,21.86,18800.0,17.6166,17.6327,17.6085,17.6246,18800.0
2009-11-13 15:30:00,21.86,21.89,21.85,21.89,27000.0,17.6246,17.6488,17.6166,17.6488,27000.0
2009-11-13 15:35:00,21.89,21.89,21.87,21.89,45900.0,17.6488,17.6488,17.6327,17.6488,45900.0
2009-11-13 15:40:00,21.88,21.91,21.88,21.91,35100.0,17.6408,17.665,17.6408,17.665,35100.0
2009-11-13 15:45:00,21.91,21.92,21.9,21.92,302700.0,17.665,17.673,17.6569,17.673,302700.0
2009-11-13 15:50:00,21.91,21.92,21.89,21.91,191300.0,17.665,17.673,17.6488,17.665,191300.0
2009-11-13 15:55:00,21.91,21.91,21.89,21.89,284000.0,17.665,17.665,17.6488,17.6488,284000.0
2009-11-16 09:30:00,22.0,22.0,21.94,21.98,197000.0,17.7375,17.7375,17.6891,17.7214,197000.0
2009-11-16 09:35:00,21.98,22.03,21.97,22.03,111000.0,17.7214,17.7617,17.7133,17.7617,111000.0
2009-11-16 09:40:00,22.03,22.09,22.03,22.09,133000.0,17.7617,17.8101,17.7617,17.8101,133000.0
2009-11-16 09:45:00,22.09,22.1,22.08,22.1,182600.0,17.8101,17.8181,17.802,17.8181,182600.0
2009-11-16 09:50:00,22.09,22.13,22.09,22.12,244600.0,17.8101,17.8423,17.8101,17.8343,244600.0
2009-11-16 09:55:00,22.12,22.14,22.11,22.13,206700.0,17.8343,17.8504,17.8262,17.8423,206700.0
2009-11-16 10:00:00,22.13,22.14,22.12,22.12,73700.0,17.8423,17.8504,17.8343,17.8343,73700.0
2009-11-16 10:05:00,22.12,22.15,22.12,22.13,67100.0,17.8343,17.8585,17.8343,17.8423,67100.0
2009-11-16 10:10:00,22.14,22.15,22.13,22.13,199600.0,17.8504,17.8585,17.8423,17.8423,199600.0
2009-11-16 10:15:00,22.14,22.14,22.12,22.13,26100.0,17.8504,17.8504,17.8343,17.8423,26100.0
2009-11-16 10:20:00,22.12,22.13,22.11,22.11,66100.0,17.8343,17.8423,17.8262,17.8262,66100.0
2009-11-16 10:25:00,22.12,22.14,22.11,22.14,89700.0,17.8343,17.8504,17.8262,17.8504,89700.0
2009-11-16 10:30:00,22.14,22.14,22.13,22.14,24500.0,17.8504,17.8504,17.8423,17.8504,24500.0
2009-11-16 10:35:00,22.15,22.15,22.12,22.14,116400.0,17.8585,17.8585,17.8343,17.8504,116400.0
2009-11-16 10:40:00,22.13,22.14,22.13,22.14,109400.0,17.8423,17.8504,17.8423,17.8504,109400.0
2009-11-16 10:45:00,22.14,22.14,22.13,22.14,127900.0,17.8504,17.8504,17.8423,17.8504,127900.0
2009-11-16 10:50:00,22.14,22.14,22.13,22.14,379400.0,17.8504,17.8504,17.8423,17.8504,379400.0
2009-11-16 10:55:00,22.14,22.15,22.14,22.15,275100.0,17.8504,17.8585,17.8504,17.8585,275100.0
2009-11-16 11:00:00,22.15,22.15,22.13,22.13,118700.0,17.8585,17.8585,17.8423,17.8423,118700.0
2009-11-16 11:05:00,22.13,22.14,22.12,22.13,133800.0,17.8423,17.8504,17.8343,17.8423,133800.0
2009-11-16 11:10:00,22.12,22.13,22.11,22.11,81500.0,17.8343,17.8423,17.8262,17.8262,81500.0
2009-11-16 11:15:00,22.12,22.13,22.11,22.13,47600.0,17.8343,17.8423,17.8262,17.8423,47600.0
2009-11-16 11:20:00,22.12,22.13,22.11,22.12,37200.0,17.8343,17.8423,17.8262,17.8343,37200.0
2009-11-16 11:25:00,22.12,22.12,22.11,22.12,43200.0,17.8343,17.8343,17.8262,17.8343,43200.0
2009-11-16 11:30:00,22.12,22.16,22.11,22.15,68400.0,17.8343,17.8665,17.8262,17.8585,68400.0
2009-11-16 11:35:00,22.14,22.15,22.13,22.14,55600.0,17.8504,17.8585,17.8423,17.8504,55600.0
2009-11-16 11:40:00,22.13,22.15,22.13,22.15,35900.0,17.8423,17.8585,17.8423,17.8585,35900.0
2009-11-16 11:45:00,22.15,22.15,22.14,22.15,36800.0,17.8585,17.8585,17.8504,17.8585,36800.0
2009-11-16 11:50:00,22.16,22.16,22.14,22.15,51700.0,17.8665,17.8665,17.8504,17.8585,51700.0
2009-11-16 11:55:00,22.16,22.16,22.15,22.16,50500.0,17.8665,17.8665,17.8585,17.8665,50500.0
2009-11-16 12:00:00,22.16,22.16,22.15,22.15,23900.0,17.8665,17.8665,17.8585,17.8585,23900.0
2009-11-16 12:05:00,22.15,22.16,22.14,22.14,45400.0,17.8585,17.8665,17.8504,17.8504,45400.0
2009-11-16 12:10:00,22.14,22.15,22.14,22.15,291700.0,17.8504,17.8585,17.8504,17.8585,291700.0
2009-11-16 12:15:00,22.15,22.15,22.11,22.12,307800.0,17.8585,17.8585,17.8262,17.8343,307800.0
2009-11-16 12:20:00,22.12,22.12,22.07,22.09,390000.0,17.8343,17.8343,17.794,17.8101,390000.0
2009-11-16 12:25:00,22.09,22.13,22.08,22.12,82900.0,17.8101,17.8423,17.802,17.8343,82900.0
2009-11-16 12:30:00,22.11,22.12,22.09,22.12,45400.0,17.8262,17.8343,17.8101,17.8343,45400.0
2009-11-16 12:35:00,22.12,22.13,22.11,22.12,29700.0,17.8343,17.8423,17.8262,17.8343,29700.0
2009-11-16 12:40:00,22.12,22.14,22.11,22.14,91300.0,17.8343,17.8504,17.8262,17.8504,91300.0
2009-11-16 12:45:00,22.13,22.15,22.13,22.15,29200.0,17.8423,17.8585,17.8423,17.8585,29200.0
2009-11-16 12:50:00,22.14,22.14,22.12,22.13,79400.0,17.8504,17.8504,17.8343,17.8423,79400.0
2009-11-16 12:55:00,22.13,22.14,22.12,22.14,46300.0,17.8423,17.8504,17.8343,17.8504,46300.0
2009-11-16 13:00:00,22.14,22.17,22.14,22.16,59100.0,17.8504,17.8746,17.8504,17.8665,59100.0
2009-11-16 13:05:00,22.15,22.16,22.14,22.14,27400.0,17.8585,17.8665,17.8504,17.8504,27400.0
2009-11-16 13:10:00,22.14,22.15,22.13,22.14,70100.0,17.8504,17.8585,17.8423,17.8504,70100.0
2009-11-16 13:15:00,22.13,22.14,22.13,22.13,15000.0,17.8423,17.8504,17.8423,17.8423,15000.0
2009-11-16 13:20:00,22.13,22.13,22.11,22.12,29900.0,17.8423,17.8423,17.8262,17.8343,29900.0
2009-11-16 13:25:00,22.13,22.13,22.12,22.13,800.0,17.8423,17.8423,17.8343,17.8423,800.0
2009-11-16 13:30:00,22.12,22.15,22.12,22.14,50400.0,17.8343,17.8585,17.8343,17.8504,50400.0
2009-11-16 13:35:00,22.14,22.15,22.13,22.14,32500.0,17.8504,17.8585,17.8423,17.8504,32500.0
2009-11-16 13:40:00,22.14,22.15,22.13,22.15,19600.0,17.8504,17.8585,17.8423,17.8585,19600.0
2009-11-16 13:45:00,22.15,22.15,22.14,22.15,7100.0,17.8585,17.8585,17.8504,17.8585,7100.0
2009-11-16 13:50:00,22.14,22.15,22.14,22.15,8600.0,17.8504,17.8585,17.8504,17.8585,8600.0
2009-11-16 13:55:00,22.14,22.15,22.14,22.14,22500.0,17.8504,17.8585,17.8504,17.8504,22500.0
2009-11-16 14:00:00,22.14,22.17,22.14,22.16,60600.0,17.8504,17.8746,17.8504,17.8665,60600.0
2009-11-16 14:05:00,22.15,22.16,22.14,22.15,74900.0,17.8585,17.8665,17.8504,17.8585,74900.0
2009-11-16 14:10:00,22.15,22.16,22.14,22.15,37400.0,17.8585,17.8665,17.8504,17.8585,37400.0
2009-11-16 14:15:00,22.15,22.17,22.15,22.17,48600.0,17.8585,17.8746,17.8585,17.8746,48600.0
2009-11-16 14:20:00,22.17,22.17,22.16,22.16,8900.0,17.8746,17.8746,17.8665,17.8665,8900.0
2009-11-16 14:25:00,22.16,22.17,22.15,22.16,91900.0,17.8665,17.8746,17.8585,17.8665,91900.0
2009-11-16 14:30:00,22.17,22.18,22.16,22.17,67500.0,17.8746,17.8826,17.8665,17.8746,67500.0
2009-11-16 14:35:00,22.17,22.18,22.16,22.17,107200.0,17.8746,17.8826,17.8665,17.8746,107200.0
2009-11-16 14:40:00,22.17,22.18,22.17,22.18,19800.0,17.8746,17.8826,17.8746,17.8826,19800.0
2009-11-16 14:45:00,22.17,22.18,22.15,22.16,22500.0,17.8746,17.8826,17.8585,17.8665,22500.0
2009-11-16 14:50:00,22.16,22.16,22.13,22.13,19000.0,17.8665,17.8665,17.8423,17.8423,19000.0
2009-11-16 14:55:00,22.14,22.15,22.12,22.13,99800.0,17.8504,17.8585,17.8343,17.8423,99800.0
2009-11-16 15:00:00,22.14,22.15,22.12,22.13,93200.0,17.8504,17.8585,17.8343,17.8423,93200.0
2009-11-16 15:05:00,22.13,22.14,22.11,22.11,97100.0,17.8423,17.8504,17.8262,17.8262,97100.0
2009-11-16 15:10:00,22.11,22.11,22.07,22.07,67200.0,17.8262,17.8262,17.794,17.794,67200.0
2009-11-16 15:15:00,22.07,22.08,22.04,22.04,131000.0,17.794,17.802,17.7698,17.7698,131000.0
2009-11-16 15:20:00,22.04,22.08,22.03,22.06,114500.0,17.7698,17.802,17.7617,17.7859,114500.0
2009-11-16 15:25:00,22.06,22.08,22.06,22.06,51500.0,17.7859,17.802,17.7859,17.7859,51500.0
2009-11-16 15:30:00,22.05,22.08,22.04,22.06,228200.0,17.7778,17.802,17.7698,17.7859,228200.0
2009-11-16 15:35:00,22.06,22.1,22.05,22.1,164800.0,17.7859,17.8181,17.7778,17.8181,164800.0
2009-11-16 15:40:00,22.1,22.1,22.06,22.07,364800.0,17.8181,17.8181,17.7859,17.794,364800.0
2009-11-16 15:45:00,22.08,22.09,22.07,22.09,68900.0,17.802,17.8101,17.794,17.8101,68900.0
2009-11-16 15:50:00,22.09,22.11,22.08,22.11,104300.0,17.8101,17.8262,17.802,17.8262,104300.0
2009-11-16 15:55:00,22.1,22.11,22.09,22.11,197500.0,17.8181,17.8262,17.8101,17.8262,197500.0
2009-11-17 09:30:00,22.05,22.08,22.03,22.06,155900.0,17.7778,17.802,17.7617,17.7859,155900.0
2009-11-17 09:35:00,22.07,22.11,22.06,22.08,155900.0,17.794,17.8262,17.7859,17.802,155900.0
2009-11-17 09:40:00,22.08,22.13,22.08,22.12,110500.0,17.802,17.8423,17.802,17.8343,110500.0
2009-11-17 09:45:00,22.12,22.15,22.12,22.14,122200.0,17.8343,17.8585,17.8343,17.8504,122200.0
2009-11-17 09:50:00,22.13,22.17,22.13,22.14,104900.0,17.8423,17.8746,17.8423,17.8504,104900.0
2009-11-17 09:55:00,22.13,22.16,22.12,22.14,129500.0,17.8423,17.8665,17.8343,17.8504,129500.0
2009-11-17 10:00:00,22.14,22.16,22.11,22.11,113800.0,17.8504,17.8665,17.8262,17.8262,113800.0
2009-11-17 10:05:00,22.11,22.12,22.09,22.1,103600.0,17.8262,17.8343,17.8101,17.8181,103600.0
2009-11-17 10:10:00,22.11,22.12,22.08,22.1,117800.0,17.8262,17.8343,17.802,17.8181,117800.0
2009-11-17 10:15:00,22.1,22.12,22.09,22.12,70400.0,17.8181,17.8343,17.8101,17.8343,70400.0
2009-11-17 10:20:00,22.12,22.14,22.11,22.14,75800.0,17.8343,17.8504,17.8262,17.8504,75800.0
2009-11-17 10:25:00,22.14,22.14,22.12,22.13,158800.0,17.8504,17.8504,17.8343,17.8423,158800.0
2009-11-17 10:30:00,22.12,22.12,22.09,22.11,58100.0,17.8343,17.8343,17.8101,17.8262,58100.0
2009-11-17 10:35:00,22.11,22.11,22.08,22.09,50900.0,17.8262,17.8262,17.802,17.8101,50900.0
2009-11-17 10:40:00,22.08,22.08,22.05,22.06,80300.0,17.802,17.802,17.7778,17.7859,80300.0
2009-11-17 10:45:00,22.07,22.08,22.07,22.08,13600.0,17.794,17.802,17.794,17.802,13600.0
2009-11-17 10:50:00,22.07,22.08,22.04,22.07,55800.0,17.794,17.802,17.7698,17.794,55800.0
2009-11-17 10:55:00,22.07,22.08,22.07,22.08,137300.0,17.794,17.802,17.794,17.802,137300.0
2009-11-17 11:00:00,22.07,22.08,22.06,22.06,48500.0,17.794,17.802,17.7859,17.7859,48500.0
2009-11-17 11:05:00,22.06,22.09,22.05,22.09,58200.0,17.7859,17.8101,17.7778,17.8101,58200.0
2009-11-17 11:10:00,22.09,22.1,22.07,22.08,61300.0,17.8101,17.8181,17.794,17.802,61300.0
2009-11-17 11:15:00,22.07,22.07,22.04,22.06,67300.0,17.794,17.794,17.7698,17.7859,67300.0
2009-11-17 11:20:00,22.05,22.07,22.04,22.07,43800.0,17.7778,17.794,17.7698,17.794,43800.0
2009-11-17 11:25:00,22.08,22.09,22.07,22.08,39200.0,17.802,17.8101,17.794,17.802,39200.0
2009-11-17 11:30:00,22.09,22.09,22.07,22.08,19500.0,17.8101,17.8101,17.794,17.802,19500.0
2009-11-17 11:35:00,22.08,22.1,22.08,22.1,10000.0,17.802,17.8181,17.802,17.8181,10000.0
2009-11-17 11:40:00,22.09,22.1,22.08,22.09,6900.0,17.8101,17.8181,17.802,17.8101,6900.0
2009-11-17 11:45:00,22.09,22.1,22.07,22.08,94000.0,17.8101,17.8181,17.794,17.802,94000.0
2009-11-17 11:50:00,22.08,22.1,22.08,22.1,34500.0,17.802,17.8181,17.802,17.8181,34500.0
2009-11-17 11:55:00,22.1,22.12,22.1,22.12,30700.0,17.8181,17.8343,17.8181,17.8343,30700.0
2009-11-17 12:00:00,22.11,22.11,22.1,22.1,34200.0,17.8262,17.8262,17.8181,17.8181,34200.0
2009-11-17 12:05:00,22.1,22.12,22.1,22.12,14600.0,17.8181,17.8343,17.8181,17.8343,14600.0
2009-11-17 12:10:00,22.12,22.15,22.11,22.14,44900.0,17.8343,17.8585,17.8262,17.8504,44900.0
2009-11-17 12:15:00,22.14,22.14,22.13,22.13,6000.0,17.8504,17.8504,17.8423,17.8423,6000.0
2009-11-17 12:20:00,22.14,22.16,22.13,22.15,34800.0,17.8504,17.8665,17.8423,17.8585,34800.0
2009-11-17 12:25:00,22.16,22.16,22.14,22.14,25100.0,17.8665,17.8665,17.8504,17.8504,25100.0
2009-11-17 12:30:00,22.13,22.16,22.13,22.16,16900.0,17.8423,17.8665,17.8423,17.8665,16900.0
2009-11-17 12:35:00,22.16,22.16,22.14,22.15,39500.0,17.8665,17.8665,17.8504,17.8585,39500.0
2009-11-17 12:40:00,22.15,22.15,22.12,22.13,30900.0,17.8585,17.8585,17.8343,17.8423,30900.0
2009-11-17 12:45:00,22.14,22.14,22.13,22.14,10100.0,17.8504,17.8504,17.8423,17.8504,10100.0
2009-11-17 12:50:00,22.14,22.14,22.13,22.13,10500.0,17.8504,17.8504,17.8423,17.8423,10500.0
2009-11-17 12:55:00,22.14,22.15,22.13,22.14,22500.0,17.8504,17.8585,17.8423,17.8504,22500.0
2009-11-17 13:00:00,22.14,22.15,22.12,22.12,126100.0,17.8504,17.8585,17.8343,17.8343,126100.0
2009-11-17 13:05:00,22.12,22.13,22.11,22.13,11600.0,17.8343,17.8423,17.8262,17.8423,11600.0
2009-11-17 13:10:00,22.13,22.14,22.13,22.13,18000.0,17.8423,17.8504,17.8423,17.8423,18000.0
2009-11-17 13:15:00,22.13,22.15,22.13,22.15,18600.0,17.8423,17.8585,17.8423,17.8585,18600.0
2009-11-17 13:20:00,22.14,22.15,22.14,22.15,7900.0,17.8504,17.8585,17.8504,17.8585,7900.0
2009-11-17 13:25:00,22.15,22.15,22.13,22.13,8400.0,17.8585,17.8585,17.8423,17.8423,8400.0
2009-11-17 13:30:00,22.13,22.14,22.13,22.14,4100.0,17.8423,17.8504,17.8423,17.8504,4100.0
2009-11-17 13:35:00,22.14,22.15,22.13,22.15,24300.0,17.8504,17.8585,17.8423,17.8585,24300.0
2009-11-17 13:40:00,22.14,22.18,22.14,22.18,67400.0,17.8504,17.8826,17.8504,17.8826,67400.0
2009-11-17 13:45:00,22.17,22.18,22.16,22.18,33900.0,17.8746,17.8826,17.8665,17.8826,33900.0
2009-11-17 13:50:00,22.18,22.18,22.17,22.17,15600.0,17.8826,17.8826,17.8746,17.8746,15600.0
2009-11-17 13:55:00,22.17,22.17,22.16,22.16,8600.0,17.8746,17.8746,17.8665,17.8665,8600.0
2009-11-17 14:00:00,22.16,22.16,22.15,22.16,14100.0,17.8665,17.8665,17.8585,17.8665,14100.0
2009-11-17 14:05:00,22.16,22.16,22.14,22.14,18800.0,17.8665,17.8665,17.8504,17.8504,18800.0
2009-11-17 14:10:00,22.14,22.15,22.13,22.13,31200.0,17.8504,17.8585,17.8423,17.8423,31200.0
2009-11-17 14:15:00,22.14,22.16,22.14,22.16,28500.0,17.8504,17.8665,17.8504,17.8665,28500.0
2009-11-17 14:20:00,22.17,22.17,22.16,22.16,32900.0,17.8746,17.8746,17.8665,17.8665,32900.0
2009-11-17 14:25:00,22.16,22.16,22.15,22.16,25700.0,17.8665,17.8665,17.8585,17.8665,25700.0
2009-11-17 14:30:00,22.16,22.17,22.15,22.17,18200.0,17.8665,17.8746,17.8585,17.8746,18200.0
2009-11-17 14:35:00,22.17,22.17,22.16,22.17,37700.0,17.8746,17.8746,17.8665,17.8746,37700.0
2009-11-17 14:40:00,22.17,22.19,22.17,22.18,19500.0,17.8746,17.8907,17.8746,17.8826,19500.0
2009-11-17 14:45:00,22.19,22.19,22.16,22.17,56200.0,17.8907,17.8907,17.8665,17.8746,56200.0
2009-11-17 14:50:00,22.17,22.17,22.15,22.17,71300.0,17.8746,17.8746,17.8585,17.8746,71300.0
2009-11-17 14:55:00,22.16,22.17,22.16,22.17,19800.0,17.8665,17.8746,17.8665,17.8746,19800.0
2009-11-17 15:00:00,22.18,22.19,22.17,22.19,25300.0,17.8826,17.8907,17.8746,17.8907,25300.0
2009-11-17 15:05:00,22.19,22.2,22.18,22.18,57500.0,17.8907,17.8988,17.8826,17.8826,57500.0
2009-11-17 15:10:00,22.19,22.2,22.18,22.2,60300.0,17.8907,17.8988,17.8826,17.8988,60300.0
2009-11-17 15:15:00,22.19,22.2,22.18,22.19,84100.0,17.8907,17.8988,17.8826,17.8907,84100.0
2009-11-17 15:20:00,22.18,22.2,22.18,22.2,81700.0,17.8826,17.8988,17.8826,17.8988,81700.0
2009-11-17 15:25:00,22.2,22.21,22.19,22.19,106700.0,17.8988,17.9068,17.8907,17.8907,106700.0
2009-11-17 15:30:00,22.2,22.21,22.19,22.21,290200.0,17.8988,17.9068,17.8907,17.9068,290200.0
2009-11-17 15:35:00,22.2,22.21,22.18,22.19,124800.0,17.8988,17.9068,17.8826,17.8907,124800.0
2009-11-17 15:40:00,22.19,22.2,22.19,22.2,153100.0,17.8907,17.8988,17.8907,17.8988,153100.0
2009-11-17 15:45:00,22.2,22.21,22.19,22.2,117800.0,17.8988,17.9068,17.8907,17.8988,117800.0
2009-11-17 15:50:00,22.21,22.22,22.2,22.21,336000.0,17.9068,17.9149,17.8988,17.9068,336000.0
2009-11-17 15:55:00,22.21,22.23,22.2,22.23,143900.0,17.9068,17.923,17.8988,17.923,143900.0
2009-11-18 09:30:00,22.19,22.21,22.13,22.15,132400.0,17.8907,17.9068,17.8423,17.8585,132400.0
2009-11-18 09:35:00,22.15,22.15,22.11,22.13,66700.0,17.8585,17.8585,17.8262,17.8423,66700.0
2009-11-18 09:40:00,22.12,22.17,22.11,22.16,70200.0,17.8343,17.8746,17.8262,17.8665,70200.0
2009-11-18 09:45:00,22.16,22.17,22.13,22.13,76700.0,17.8665,17.8746,17.8423,17.8423,76700.0
2009-11-18 09:50:00,22.12,22.12,22.06,22.08,116500.0,17.8343,17.8343,17.7859,17.802,116500.0
2009-11-18 09:55:00,22.07,22.09,22.03,22.04,84400.0,17.794,17.8101,17.7617,17.7698,84400.0
2009-11-18 10:00:00,22.04,22.05,22.02,22.03,104400.0,17.7698,17.7778,17.7536,17.7617,104400.0
2009-11-18 10:05:00,22.02,22.06,22.02,22.04,57100.0,17.7536,17.7859,17.7536,17.7698,57100.0
2009-11-18 10:10:00,22.04,22.04,21.99,22.02,124200.0,17.7698,17.7698,17.7295,17.7536,124200.0
2009-11-18 10:15:00,22.02,22.05,22.01,22.04,34200.0,17.7536,17.7778,17.7456,17.7698,34200.0
2009-11-18 10:20:00,22.04,22.05,22.03,22.04,51200.0,17.7698,17.7778,17.7617,17.7698,51200.0
2009-11-18 10:25:00,22.04,22.06,22.04,22.06,37900.0,17.7698,17.7859,17.7698,17.7859,37900.0
2009-11-18 10:30:00,22.06,22.07,22.04,22.06,64400.0,17.7859,17.794,17.7698,17.7859,64400.0
2009-11-18 10:35:00,22.06,22.09,22.06,22.08,62300.0,17.7859,17.8101,17.7859,17.802,62300.0
2009-11-18 10:40:00,22.09,22.11,22.09,22.1,31700.0,17.8101,17.8262,17.8101,17.8181,31700.0
2009-11-18 10:45:00,22.1,22.1,22.08,22.09,49500.0,17.8181,17.8181,17.802,17.8101,49500.0
2009-11-18 10:50:00,22.08,22.1,22.08,22.09,49500.0,17.802,17.8181,17.802,17.8101,49500.0
2009-11-18 10:55:00,22.09,22.1,22.07,22.1,38200.0,17.8101,17.8181,17.794,17.8181,38200.0
2009-11-18 11:00:00,22.1,22.14,22.09,22.13,52600.0,17.8181,17.8504,17.8101,17.8423,52600.0
2009-11-18 11:05:00,22.12,22.12,22.08,22.1,46600.0,17.8343,17.8343,17.802,17.8181,46600.0
2009-11-18 11:10:00,22.1,22.11,22.06,22.07,62300.0,17.8181,17.8262,17.7859,17.794,62300.0
2009-11-18 11:15:00,22.07,22.08,22.07,22.08,14000.0,17.794,17.802,17.794,17.802,14000.0
2009-11-18 11:20:00,22.08,22.09,22.07,22.09,21000.0,17.802,17.8101,17.794,17.8101,21000.0
2009-11-18 11:25:00,22.08,22.09,22.07,22.09,12700.0,17.802,17.8101,17.794,17.8101,12700.0
2009-11-18 11:30:00,22.08,22.08,22.05,22.06,27400.0,17.802,17.802,17.7778,17.7859,27400.0
2009-11-18 11:35:00,22.05,22.06,22.05,22.06,5000.0,17.7778,17.7859,17.7778,17.7859,5000.0
2009-11-18 11:40:00,22.06,22.08,22.06,22.08,24300.0,17.7859,17.802,17.7859,17.802,24300.0
2009-11-18 11:45:00,22.08,22.1,22.08,22.09,39300.0,17.802,17.8181,17.802,17.8101,39300.0
2009-11-18 11:50:00,22.09,22.09,22.08,22.09,15500.0,17.8101,17.8101,17.802,17.8101,15500.0
2009-11-18 11:55:00,22.09,22.1,22.09,22.1,10800.0,17.8101,17.8181,17.8101,17.8181,10800.0
2009-11-18 12:00:00,22.1,22.1,22.08,22.1,34400.0,17.8181,17.8181,17.802,17.8181,34400.0
2009-11-18 12:05:00,22.1,22.1,22.09,22.1,5700.0,17.8181,17.8181,17.8101,17.8181,5700.0
2009-11-18 12:10:00,22.1,22.11,22.09,22.1,8500.0,17.8181,17.8262,17.8101,17.8181,8500.0
2009-11-18 12:15:00,22.1,22.1,22.08,22.08,9800.0,17.8181,17.8181,17.802,17.802,9800.0
2009-11-18 12:20:00,22.08,22.08,22.07,22.07,21000.0,17.802,17.802,17.794,17.794,21000.0
2009-11-18 12:25:00,22.08,22.09,22.07,22.08,19500.0,17.802,17.8101,17.794,17.802,19500.0
2009-11-18 12:30:00,22.08,22.09,22.07,22.09,19700.0,17.802,17.8101,17.794,17.8101,19700.0
2009-11-18 12:35:00,22.09,22.1,22.08,22.09,26000.0,17.8101,17.8181,17.802,17.8101,26000.0
2009-11-18 12:40:00,22.09,22.1,22.08,22.1,6000.0,17.8101,17.8181,17.802,17.8181,6000.0
2009-11-18 12:45:00,22.1,22.1,22.09,22.1,39200.0,17.8181,17.8181,17.8101,17.8181,39200.0
2009-11-18 12:50:00,22.1,22.1,22.09,22.09,14200.0,17.8181,17.8181,17.8101,17.8101,14200.0
2009-11-18 12:55:00,22.08,22.08,22.05,22.06,28800.0,17.802,17.802,17.7778,17.7859,28800.0
2009-11-18 13:00:00,22.06,22.06,22.03,22.04,76900.0,17.7859,17.7859,17.7617,17.7698,76900.0
2009-11-18 13:05:00,22.04,22.06,22.04,22.06,38900.0,17.7698,17.7859,17.7698,17.7859,38900.0
2009-11-18 13:10:00,22.05,22.06,22.05,22.05,32700.0,17.7778,17.7859,17.7778,17.7778,32700.0
2009-11-18 13:15:00,22.04,22.05,22.02,22.03,74200.0,17.7698,17.7778,17.7536,17.7617,74200.0
2009-11-18 13:20:00,22.02,22.03,22.01,22.03,53300.0,17.7536,17.7617,17.7456,17.7617,53300.0
2009-11-18 13:25:00,22.02,22.03,22.01,22.02,48100.0,17.7536,17.7617,17.7456,17.7536,48100.0
2009-11-18 13:30:00,22.04,22.05,22.03,22.04,25500.0,17.7698,17.7778,17.7617,17.7698,25500.0
2009-11-18 13:35:00,22.04,22.06,22.04,22.06,17800.0,17.7698,17.7859,17.7698,17.7859,17800.0
2009-11-18 13:40:00,22.06,22.07,22.06,22.07,28900.0,17.7859,17.794,17.7859,17.794,28900.0
2009-11-18 13:45:00,22.07,22.07,22.05,22.06,18900.0,17.794,17.794,17.7778,17.7859,18900.0
2009-11-18 13:50:00,22.06,22.06,22.05,22.06,6800.0,17.7859,17.7859,17.7778,17.7859,6800.0
2009-11-18 13:55:00,22.05,22.06,22.05,22.05,4800.0,17.7778,17.7859,17.7778,17.7778,4800.0
2009-11-18 14:00:00,22.05,22.06,22.05,22.06,4900.0,17.7778,17.7859,17.7778,17.7859,4900.0
2009-11-18 14:05:00,22.06,22.08,22.06,22.08,33500.0,17.7859,17.802,17.7859,17.802,33500.0
2009-11-18 14:10:00,22.08,22.09,22.07,22.09,22800.0,17.802,17.8101,17.794,17.8101,22800.0
2009-11-18 14:15:00,22.09,22.1,22.08,22.08,22400.0,17.8101,17.8181,17.802,17.802,22400.0
2009-11-18 14:20:00,22.09,22.09,22.08,22.08,51500.0,17.8101,17.8101,17.802,17.802,51500.0
2009-11-18 14:25:00,22.09,22.09,22.07,22.08,21100.0,17.8101,17.8101,17.794,17.802,21100.0
2009-11-18 14:30:00,22.08,22.08,22.06,22.08,36600.0,17.802,17.802,17.7859,17.802,36600.0
2009-11-18 14:35:00,22.08,22.08,22.07,22.08,2500.0,17.802,17.802,17.794,17.802,2500.0
2009-11-18 14:40:00,22.08,22.09,22.08,22.08,32200.0,17.802,17.8101,17.802,17.802,32200.0
2009-11-18 14:45:00,22.08,22.08,22.06,22.07,35600.0,17.802,17.802,17.7859,17.794,35600.0
2009-11-18 14:50:00,22.06,22.07,22.05,22.05,35900.0,17.7859,17.794,17.7778,17.7778,35900.0
2009-11-18 14:55:00,22.05,22.06,22.04,22.06,55000.0,17.7778,17.7859,17.7698,17.7859,55000.0
2009-11-18 15:00:00,22.06,22.07,22.06,22.07,34500.0,17.7859,17.794,17.7859,17.794,34500.0
2009-11-18 15:05:00,22.07,22.09,22.06,22.09,171100.0,17.794,17.8101,17.7859,17.8101,171100.0
2009-11-18 15:10:00,22.09,22.09,22.07,22.09,72600.0,17.8101,17.8101,17.794,17.8101,72600.0
2009-11-18 15:15:00,22.09,22.1,22.08,22.1,119100.0,17.8101,17.8181,17.802,17.8181,119100.0
2009-11-18 15:20:00,22.1,22.1,22.07,22.08,177000.0,17.8181,17.8181,17.794,17.802,177000.0
2009-11-18 15:25:00,22.09,22.1,22.08,22.09,61700.0,17.8101,17.8181,17.802,17.8101,61700.0
2009-11-18 15:30:00,22.09,22.09,22.06,22.07,45600.0,17.8101,17.8101,17.7859,17.794,45600.0
2009-11-18 15:35:00,22.07,22.09,22.07,22.08,186600.0,17.794,17.8101,17.794,17.802,186600.0
2009-11-18 15:40:00,22.08,22.1,22.07,22.09,53700.0,17.802,17.8181,17.794,17.8101,53700.0
2009-11-18 15:45:00,22.1,22.11,22.09,22.11,208200.0,17.8181,17.8262,17.8101,17.8262,208200.0
2009-11-18 15:50:00,22.12,22.13,22.11,22.13,114100.0,17.8343,17.8423,17.8262,17.8423,114100.0
2009-11-18 15:55:00,22.13,22.14,22.12,22.13,290300.0,17.8423,17.8504,17.8343,17.8423,290300.0
2009-11-19 09:30:00,21.98,21.98,21.91,21.92,173700.0,17.7214,17.7214,17.665,17.673,173700.0
2009-11-19 09:35:00,21.92,21.93,21.84,21.84,116100.0,17.673,17.6811,17.6085,17.6085,116100.0
2009-11-19 09:40:00,21.84,21.85,21.8,21.83,562400.0,17.6085,17.6166,17.5763,17.6005,562400.0
2009-11-19 09:45:00,21.82,21.83,21.78,21.81,280400.0,17.5924,17.6005,17.5601,17.5843,280400.0
2009-11-19 09:50:00,21.8,21.81,21.72,21.74,344800.0,17.5763,17.5843,17.5118,17.5279,344800.0
2009-11-19 09:55:00,21.74,21.77,21.73,21.75,167500.0,17.5279,17.5521,17.5198,17.536,167500.0
2009-11-19 10:00:00,21.76,21.77,21.73,21.76,141100.0,17.544,17.5521,17.5198,17.544,141100.0
2009-11-19 10:05:00,21.77,21.77,21.75,21.76,56300.0,17.5521,17.5521,17.536,17.544,56300.0
2009-11-19 10:10:00,21.76,21.79,21.76,21.77,221500.0,17.544,17.5682,17.544,17.5521,221500.0
2009-11-19 10:15:00,21.78,21.78,21.74,21.75,55700.0,17.5601,17.5601,17.5279,17.536,55700.0
2009-11-19 10:20:00,21.75,21.78,21.75,21.78,110800.0,17.536,17.5601,17.536,17.5601,110800.0
2009-11-19 10:25:00,21.77,21.78,21.76,21.77,26900.0,17.5521,17.5601,17.544,17.5521,26900.0
2009-11-19 10:30:00,21.76,21.76,21.74,21.75,150700.0,17.544,17.544,17.5279,17.536,150700.0
2009-11-19 10:35:00,21.74,21.76,21.73,21.74,69200.0,17.5279,17.544,17.5198,17.5279,69200.0
2009-11-19 10:40:00,21.75,21.75,21.73,21.75,198600.0,17.536,17.536,17.5198,17.536,198600.0
2009-11-19 10:45:00,21.75,21.75,21.7,21.71,406500.0,17.536,17.536,17.4956,17.5037,406500.0
2009-11-19 10:50:00,21.7,21.71,21.69,21.71,62500.0,17.4956,17.5037,17.4876,17.5037,62500.0
2009-11-19 10:55:00,21.72,21.72,21.69,21.7,535800.0,17.5118,17.5118,17.4876,17.4956,535800.0
2009-11-19 11:00:00,21.7,21.72,21.69,21.7,55200.0,17.4956,17.5118,17.4876,17.4956,55200.0
2009-11-19 11:05:00,21.7,21.71,21.67,21.69,78900.0,17.4956,17.5037,17.4715,17.4876,78900.0
2009-11-19 11:10:00,21.69,21.7,21.68,21.7,30000.0,17.4876,17.4956,17.4795,17.4956,30000.0
2009-11-19 11:15:00,21.7,21.72,21.7,21.72,29200.0,17.4956,17.5118,17.4956,17.5118,29200.0
2009-11-19 11:20:00,21.72,21.72,21.7,21.71,45400.0,17.5118,17.5118,17.4956,17.5037,45400.0
2009-11-19 11:25:00,21.71,21.72,21.7,21.72,11800.0,17.5037,17.5118,17.4956,17.5118,11800.0
2009-11-19 11:30:00,21.72,21.72,21.71,21.72,8500.0,17.5118,17.5118,17.5037,17.5118,8500.0
2009-11-19 11:35:00,21.72,21.73,21.71,21.73,19400.0,17.5118,17.5198,17.5037,17.5198,19400.0
2009-11-19 11:40:00,21.73,21.74,21.73,21.73,43900.0,17.5198,17.5279,17.5198,17.5198,43900.0
2009-11-19 11:45:00,21.72,21.72,21.71,21.71,6700.0,17.5118,17.5118,17.5037,17.5037,6700.0
2009-11-19 11:50:00,21.72,21.73,21.71,21.73,58700.0,17.5118,17.5198,17.5037,17.5198,58700.0
2009-11-19 11:55:00,21.73,21.75,21.73,21.75,35500.0,17.5198,17.536,17.5198,17.536,35500.0
2009-11-19 12:00:00,21.75,21.76,21.73,21.75,67700.0,17.536,17.544,17.5198,17.536,67700.0
2009-11-19 12:05:00,21.75,21.76,21.74,21.75,45900.0,17.536,17.544,17.5279,17.536,45900.0
2009-11-19 12:10:00,21.75,21.75,21.74,21.75,81300.0,17.536,17.536,17.5279,17.536,81300.0
2009-11-19 12:15:00,21.75,21.77,21.75,21.77,39900.0,17.536,17.5521,17.536,17.5521,39900.0
2009-11-19 12:20:00,21.76,21.78,21.76,21.77,34900.0,17.544,17.5601,17.544,17.5521,34900.0
2009-11-19 12:25:00,21.77,21.79,21.77,21.79,27600.0,17.5521,17.5682,17.5521,17.5682,27600.0
2009-11-19 12:30:00,21.78,21.81,21.78,21.79,57100.0,17.5601,17.5843,17.5601,17.5682,57100.0
2009-11-19 12:35:00,21.79,21.8,21.78,21.79,174900.0,17.5682,17.5763,17.5601,17.5682,174900.0
2009-11-19 12:40:00,21.79,21.8,21.78,21.78,232000.0,17.5682,17.5763,17.5601,17.5601,232000.0
2009-11-19 12:45:00,21.77,21.78,21.76,21.76,23600.0,17.5521,17.5601,17.544,17.544,23600.0
2009-11-19 12:50:00,21.76,21.76,21.74,21.75,27300.0,17.544,17.544,17.5279,17.536,27300.0
2009-11-19 12:55:00,21.74,21.76,21.74,21.76,39700.0,17.5279,17.544,17.5279,17.544,39700.0
2009-11-19 13:00:00,21.75,21.78,21.75,21.77,85500.0,17.536,17.5601,17.536,17.5521,85500.0
2009-11-19 13:05:00,21.78,21.79,21.77,21.77,46400.0,17.5601,17.5682,17.5521,17.5521,46400.0
2009-11-19 13:10:00,21.78,21.78,21.74,21.75,89300.0,17.5601,17.5601,17.5279,17.536,89300.0
2009-11-19 13:15:00,21.74,21.75,21.74,21.74,7500.0,17.5279,17.536,17.5279,17.5279,7500.0
2009-11-19 13:20:00,21.74,21.76,21.74,21.76,40700.0,17.5279,17.544,17.5279,17.544,40700.0
2009-11-19 13:25:00,21.76,21.76,21.75,21.76,7800.0,17.544,17.544,17.536,17.544,7800.0
2009-11-19 13:30:00,21.76,21.77,21.75,21.77,11200.0,17.544,17.5521,17.536,17.5521,11200.0
2009-11-19 13:35:00,21.77,21.8,21.77,21.8,51200.0,17.5521,17.5763,17.5521,17.5763,51200.0
2009-11-19 13:40:00,21.79,21.8,21.78,21.79,47600.0,17.5682,17.5763,17.5601,17.5682,47600.0
2009-11-19 13:45:00,21.78,21.79,21.78,21.79,106200.0,17.5601,17.5682,17.5601,17.5682,106200.0
2009-11-19 13:50:00,21.79,21.81,21.78,21.81,78600.0,17.5682,17.5843,17.5601,17.5843,78600.0
2009-11-19 13:55:00,21.81,21.81,21.8,21.8,74000.0,17.5843,17.5843,17.5763,17.5763,74000.0
2009-11-19 14:00:00,21.8,21.8,21.79,21.79,52500.0,17.5763,17.5763,17.5682,17.5682,52500.0
2009-11-19 14:05:00,21.78,21.78,21.76,21.77,68800.0,17.5601,17.5601,17.544,17.5521,68800.0
2009-11-19 14:10:00,21.77,21.77,21.75,21.76,63300.0,17.5521,17.5521,17.536,17.544,63300.0
2009-11-19 14:15:00,21.76,21.77,21.76,21.76,22000.0,17.544,17.5521,17.544,17.544,22000.0
2009-11-19 14:20:00,21.76,21.79,21.76,21.79,62900.0,17.544,17.5682,17.544,17.5682,62900.0
2009-11-19 14:25:00,21.79,21.8,21.78,21.79,26200.0,17.5682,17.5763,17.5601,17.5682,26200.0
2009-11-19 14:30:00,21.78,21.8,21.77,21.79,52400.0,17.5601,17.5763,17.5521,17.5682,52400.0
2009-11-19 14:35:00,21.79,21.8,21.78,21.79,66700.0,17.5682,17.5763,17.5601,17.5682,66700.0
2009-11-19 14:40:00,21.79,21.81,21.78,21.8,279900.0,17.5682,17.5843,17.5601,17.5763,279900.0
2009-11-19 14:45:00,21.8,21.82,21.79,21.81,160400.0,17.5763,17.5924,17.5682,17.5843,160400.0
2009-11-19 14:50:00,21.81,21.84,21.81,21.82,167700.0,17.5843,17.6085,17.5843,17.5924,167700.0
2009-11-19 14:55:00,21.82,21.83,21.81,21.81,89000.0,17.5924,17.6005,17.5843,17.5843,89000.0
2009-11-19 15:00:00,21.81,21.82,21.78,21.8,74500.0,17.5843,17.5924,17.5601,17.5763,74500.0
2009-11-19 15:05:00,21.79,21.8,21.79,21.79,93000.0,17.5682,17.5763,17.5682,17.5682,93000.0
2009-11-19 15:10:00,21.8,21.8,21.79,21.79,72100.0,17.5763,17.5763,17.5682,17.5682,72100.0
2009-11-19 15:15:00,21.78,21.82,21.78,21.8,48100.0,17.5601,17.5924,17.5601,17.5763,48100.0
2009-11-19 15:20:00,21.81,21.81,21.8,21.81,45200.0,17.5843,17.5843,17.5763,17.5843,45200.0
2009-11-19 15:25:00,21.81,21.81,21.79,21.8,66100.0,17.5843,17.5843,17.5682,17.5763,66100.0
2009-11-19 15:30:00,21.8,21.81,21.78,21.81,141800.0,17.5763,17.5843,17.5601,17.5843,141800.0
2009-11-19 15:35:00,21.81,21.81,21.79,21.81,132700.0,17.5843,17.5843,17.5682,17.5843,132700.0
2009-11-19 15:40:00,21.79,21.84,21.79,21.84,126900.0,17.5682,17.6085,17.5682,17.6085,126900.0
2009-11-19 15:45:00,21.83,21.85,21.82,21.85,399100.0,17.6005,17.6166,17.5924,17.6166,399100.0
2009-11-19 15:50:00,21.85,21.86,21.81,21.81,416700.0,17.6166,17.6246,17.5843,17.5843,416700.0
2009-11-19 15:55:00,21.82,21.84,21.81,21.82,919500.0,17.5924,17.6085,17.5843,17.5924,919500.0
2009-11-20 09:30:00,21.7,21.7,21.65,21.7,208400.0,17.4956,17.4956,17.4553,17.4956,208400.0
2009-11-20 09:35:00,21.7,21.73,21.68,21.73,184000.0,17.4956,17.5198,17.4795,17.5198,184000.0
2009-11-20 09:40:00,21.73,21.73,21.71,21.71,58100.0,17.5198,17.5198,17.5037,17.5037,58100.0
2009-11-20 09:45:00,21.71,21.71,21.68,21.68,83800.0,17.5037,17.5037,17.4795,17.4795,83800.0
2009-11-20 09:50:00,21.69,21.7,21.66,21.67,30600.0,17.4876,17.4956,17.4634,17.4715,30600.0
2009-11-20 09:55:00,21.67,21.68,21.66,21.68,46500.0,17.4715,17.4795,17.4634,17.4795,46500.0
2009-11-20 10:00:00,21.67,21.67,21.64,21.66,36700.0,17.4715,17.4715,17.4473,17.4634,36700.0
2009-11-20 10:05:00,21.67,21.67,21.63,21.65,39000.0,17.4715,17.4715,17.4392,17.4553,39000.0
2009-11-20 10:10:00,21.66,21.69,21.64,21.69,63600.0,17.4634,17.4876,17.4473,17.4876,63600.0
2009-11-20 10:15:00,21.7,21.7,21.67,21.68,37300.0,17.4956,17.4956,17.4715,17.4795,37300.0
2009-11-20 10:20:00,21.69,21.7,21.64,21.65,171300.0,17.4876,17.4956,17.4473,17.4553,171300.0
2009-11-20 10:25:00,21.66,21.66,21.64,21.66,103000.0,17.4634,17.4634,17.4473,17.4634,103000.0
2009-11-20 10:30:00,21.66,21.67,21.65,21.65,57400.0,17.4634,17.4715,17.4553,17.4553,57400.0
2009-11-20 10:35:00,21.65,21.66,21.63,21.65,169100.0,17.4553,17.4634,17.4392,17.4553,169100.0
2009-11-20 10:40:00,21.65,21.65,21.62,21.62,63100.0,17.4553,17.4553,17.4311,17.4311,63100.0
2009-11-20 10:45:00,21.62,21.65,21.62,21.65,40500.0,17.4311,17.4553,17.4311,17.4553,40500.0
2009-11-20 10:50:00,21.64,21.66,21.63,21.63,151000.0,17.4473,17.4634,17.4392,17.4392,151000.0
2009-11-20 10:55:00,21.63,21.65,21.63,21.63,28900.0,17.4392,17.4553,17.4392,17.4392,28900.0
2009-11-20 11:00:00,21.63,21.66,21.63,21.66,45700.0,17.4392,17.4634,17.4392,17.4634,45700.0
2009-11-20 11:05:00,21.66,21.67,21.64,21.65,35200.0,17.4634,17.4715,17.4473,17.4553,35200.0
2009-11-20 11:10:00,21.65,21.66,21.64,21.64,31900.0,17.4553,17.4634,17.4473,17.4473,31900.0
2009-11-20 11:15:00,21.64,21.65,21.61,21.64,80100.0,17.4473,17.4553,17.4231,17.4473,80100.0
2009-11-20 11:20:00,21.63,21.64,21.63,21.63,22200.0,17.4392,17.4473,17.4392,17.4392,22200.0
2009-11-20 11:25:00,21.63,21.64,21.61,21.61,41900.0,17.4392,17.4473,17.4231,17.4231,41900.0
2009-11-20 11:30:00,21.61,21.63,21.61,21.62,35000.0,17.4231,17.4392,17.4231,17.4311,35000.0
2009-11-20 11:35:00,21.63,21.64,21.61,21.63,69000.0,17.4392,17.4473,17.4231,17.4392,69000.0
2009-11-20 11:40:00,21.62,21.64,21.62,21.63,27700.0,17.4311,17.4473,17.4311,17.4392,27700.0
2009-11-20 11:45:00,21.63,21.65,21.63,21.65,56600.0,17.4392,17.4553,17.4392,17.4553,56600.0
2009-11-20 11:50:00,21.64,21.65,21.63,21.64,17800.0,17.4473,17.4553,17.4392,17.4473,17800.0
2009-11-20 11:55:00,21.65,21.66,21.64,21.65,19400.0,17.4553,17.4634,17.4473,17.4553,19400.0
2009-11-20 12:00:00,21.64,21.65,21.62,21.62,36400.0,17.4473,17.4553,17.4311,17.4311,36400.0
2009-11-20 12:05:00,21.63,21.64,21.62,21.63,23900.0,17.4392,17.4473,17.4311,17.4392,23900.0
2009-11-20 12:10:00,21.64,21.64,21.62,21.64,16100.0,17.4473,17.4473,17.4311,17.4473,16100.0
2009-11-20 12:15:00,21.64,21.64,21.63,21.63,4500.0,17.4473,17.4473,17.4392,17.4392,4500.0
2009-11-20 12:20:00,21.63,21.64,21.62,21.63,18700.0,17.4392,17.4473,17.4311,17.4392,18700.0
2009-11-20 12:25:00,21.62,21.63,21.62,21.63,3600.0,17.4311,17.4392,17.4311,17.4392,3600.0
2009-11-20 12:30:00,21.62,21.63,21.61,21.62,25700.0,17.4311,17.4392,17.4231,17.4311,25700.0
2009-11-20 12:35:00,21.63,21.63,21.62,21.62,1100.0,17.4392,17.4392,17.4311,17.4311,1100.0
2009-11-20 12:40:00,21.63,21.64,21.62,21.63,7600.0,17.4392,17.4473,17.4311,17.4392,7600.0
2009-11-20 12:45:00,21.64,21.64,21.63,21.63,94200.0,17.4473,17.4473,17.4392,17.4392,94200.0
2009-11-20 12:50:00,21.63,21.63,21.62,21.62,6600.0,17.4392,17.4392,17.4311,17.4311,6600.0
2009-11-20 12:55:00,21.62,21.64,21.62,21.63,15800.0,17.4311,17.4473,17.4311,17.4392,15800.0
2009-11-20 13:00:00,21.64,21.65,21.63,21.65,51100.0,17.4473,17.4553,17.4392,17.4553,51100.0
2009-11-20 13:05:00,21.65,21.66,21.64,21.65,46000.0,17.4553,17.4634,17.4473,17.4553,46000.0
2009-11-20 13:10:00,21.66,21.66,21.65,21.66,5100.0,17.4634,17.4634,17.4553,17.4634,5100.0
2009-11-20 13:15:00,21.66,21.66,21.65,21.65,62000.0,17.4634,17.4634,17.4553,17.4553,62000.0
2009-11-20 13:20:00,21.64,21.65,21.64,21.64,119000.0,17.4473,17.4553,17.4473,17.4473,119000.0
2009-11-20 13:25:00,21.64,21.65,21.63,21.65,27800.0,17.4473,17.4553,17.4392,17.4553,27800.0
2009-11-20 13:30:00,21.65,21.66,21.65,21.65,233100.0,17.4553,17.4634,17.4553,17.4553,233100.0
2009-11-20 13:35:00,21.65,21.65,21.64,21.64,8400.0,17.4553,17.4553,17.4473,17.4473,8400.0
2009-11-20 13:40:00,21.65,21.66,21.64,21.66,33400.0,17.4553,17.4634,17.4473,17.4634,33400.0
2009-11-20 13:45:00,21.66,21.69,21.65,21.69,200300.0,17.4634,17.4876,17.4553,17.4876,200300.0
2009-11-20 13:50:00,21.68,21.69,21.68,21.68,6700.0,17.4795,17.4876,17.4795,17.4795,6700.0
2009-11-20 13:55:00,21.68,21.69,21.68,21.68,4000.0,17.4795,17.4876,17.4795,17.4795,4000.0
2009-11-20 14:00:00,21.68,21.7,21.68,21.69,10700.0,17.4795,17.4956,17.4795,17.4876,10700.0
2009-11-20 14:05:00,21.69,21.7,21.67,21.68,24900.0,17.4876,17.4956,17.4715,17.4795,24900.0
2009-11-20 14:10:00,21.68,21.7,21.68,21.7,86700.0,17.4795,17.4956,17.4795,17.4956,86700.0
2009-11-20 14:15:00,21.69,21.7,21.68,21.68,205000.0,17.4876,17.4956,17.4795,17.4795,205000.0
2009-11-20 14:20:00,21.69,21.69,21.68,21.69,9800.0,17.4876,17.4876,17.4795,17.4876,9800.0
2009-11-20 14:25:00,21.68,21.7,21.68,21.69,22200.0,17.4795,17.4956,17.4795,17.4876,22200.0
2009-11-20 14:30:00,21.69,21.7,21.68,21.69,46000.0,17.4876,17.4956,17.4795,17.4876,46000.0
2009-11-20 14:35:00,21.69,21.71,21.68,21.7,38700.0,17.4876,17.5037,17.4795,17.4956,38700.0
2009-11-20 14:40:00,21.7,21.7,21.68,21.68,330000.0,17.4956,17.4956,17.4795,17.4795,330000.0
2009-11-20 14:45:00,21.68,21.68,21.67,21.68,36900.0,17.4795,17.4795,17.4715,17.4795,36900.0
2009-11-20 14:50:00,21.68,21.68,21.67,21.67,56900.0,17.4795,17.4795,17.4715,17.4715,56900.0
2009-11-20 14:55:00,21.68,21.68,21.66,21.66,28500.0,17.4795,17.4795,17.4634,17.4634,28500.0
2009-11-20 15:00:00,21.67,21.67,21.66,21.67,48800.0,17.4715,17.4715,17.4634,17.4715,48800.0
2009-11-20 15:05:00,21.67,21.67,21.66,21.67,28600.0,17.4715,17.4715,17.4634,17.4715,28600.0
2009-11-20 15:10:00,21.67,21.67,21.66,21.66,13000.0,17.4715,17.4715,17.4634,17.4634,13000.0
2009-11-20 15:15:00,21.67,21.68,21.66,21.68,29400.0,17.4715,17.4795,17.4634,17.4795,29400.0
2009-11-20 15:20:00,21.68,21.71,21.67,21.71,30300.0,17.4795,17.5037,17.4715,17.5037,30300.0
2009-11-20 15:25:00,21.71,21.71,21.69,21.7,67100.0,17.5037,17.5037,17.4876,17.4956,67100.0
2009-11-20 15:30:00,21.7,21.72,21.7,21.72,64200.0,17.4956,17.5118,17.4956,17.5118,64200.0
2009-11-20 15:35:00,21.72,21.74,21.71,21.73,100400.0,17.5118,17.5279,17.5037,17.5198,100400.0
2009-11-20 15:40:00,21.73,21.73,21.72,21.72,71000.0,17.5198,17.5198,17.5118,17.5118,71000.0
2009-11-20 15:45:00,21.73,21.73,21.69,21.7,288000.0,17.5198,17.5198,17.4876,17.4956,288000.0
2009-11-20 15:50:00,21.7,21.7,21.69,21.7,147200.0,17.4956,17.4956,17.4876,17.4956,147200.0
2009-11-20 15:55:00,21.69,21.7,21.68,21.69,371500.0,17.4876,17.4956,17.4795,17.4876,371500.0
2009-11-23 09:30:00,21.91,21.94,21.89,21.9,166000.0,17.665,17.6891,17.6488,17.6569,166000.0
2009-11-23 09:35:00,21.9,21.97,21.9,21.96,131100.0,17.6569,17.7133,17.6569,17.7053,131100.0
2009-11-23 09:40:00,21.96,22.01,21.96,22.01,82900.0,17.7053,17.7456,17.7053,17.7456,82900.0
2009-11-23 09:45:00,22.01,22.04,22.01,22.04,247900.0,17.7456,17.7698,17.7456,17.7698,247900.0
2009-11-23 09:50:00,22.03,22.07,22.03,22.05,77400.0,17.7617,17.794,17.7617,17.7778,77400.0
2009-11-23 09:55:00,22.05,22.09,22.03,22.04,273500.0,17.7778,17.8101,17.7617,17.7698,273500.0
2009-11-23 10:00:00,22.07,22.09,22.05,22.08,285900.0,17.794,17.8101,17.7778,17.802,285900.0
2009-11-23 10:05:00,22.08,22.09,22.06,22.07,404100.0,17.802,17.8101,17.7859,17.794,404100.0
2009-11-23 10:10:00,22.07,22.08,22.06,22.07,120600.0,17.794,17.802,17.7859,17.794,120600.0
2009-11-23 10:15:00,22.07,22.09,22.07,22.09,205900.0,17.794,17.8101,17.794,17.8101,205900.0
2009-11-23 10:20:00,22.09,22.09,22.06,22.08,370600.0,17.8101,17.8101,17.7859,17.802,370600.0
2009-11-23 10:25:00,22.08,22.09,22.07,22.09,123500.0,17.802,17.8101,17.794,17.8101,123500.0
2009-11-23 10:30:00,22.09,22.1,22.08,22.09,245900.0,17.8101,17.8181,17.802,17.8101,245900.0
2009-11-23 10:35:00,22.09,22.1,22.09,22.1,59700.0,17.8101,17.8181,17.8101,17.8181,59700.0
2009-11-23 10:40:00,22.11,22.11,22.1,22.11,98600.0,17.8262,17.8262,17.8181,17.8262,98600.0
2009-11-23 10:45:00,22.1,22.11,22.07,22.07,295300.0,17.8181,17.8262,17.794,17.794,295300.0
2009-11-23 10:50:00,22.07,22.08,22.05,22.05,53200.0,17.794,17.802,17.7778,17.7778,53200.0
2009-11-23 10:55:00,22.06,22.08,22.05,22.06,408600.0,17.7859,17.802,17.7778,17.7859,408600.0
2009-11-23 11:00:00,22.06,22.07,22.05,22.05,80100.0,17.7859,17.794,17.7778,17.7778,80100.0
2009-11-23 11:05:00,22.05,22.07,22.05,22.06,84900.0,17.7778,17.794,17.7778,17.7859,84900.0
2009-11-23 11:10:00,22.05,22.06,22.04,22.05,15900.0,17.7778,17.7859,17.7698,17.7778,15900.0
2009-11-23 11:15:00,22.04,22.05,22.03,22.04,72200.0,17.7698,17.7778,17.7617,17.7698,72200.0
2009-11-23 11:20:00,22.05,22.05,22.03,22.04,60800.0,17.7778,17.7778,17.7617,17.7698,60800.0
2009-11-23 11:25:00,22.05,22.05,22.03,22.03,7300.0,17.7778,17.7778,17.7617,17.7617,7300.0
2009-11-23 11:30:00,22.03,22.04,22.02,22.03,35500.0,17.7617,17.7698,17.7536,17.7617,35500.0
2009-11-23 11:35:00,22.03,22.04,22.03,22.03,13400.0,17.7617,17.7698,17.7617,17.7617,13400.0
2009-11-23 11:40:00,22.03,22.04,22.02,22.03,75800.0,17.7617,17.7698,17.7536,17.7617,75800.0
2009-11-23 11:45:00,22.03,22.04,22.03,22.04,11600.0,17.7617,17.7698,17.7617,17.7698,11600.0
2009-11-23 11:50:00,22.03,22.03,22.02,22.02,61300.0,17.7617,17.7617,17.7536,17.7536,61300.0
2009-11-23 11:55:00,22.03,22.03,22.0,22.0,35800.0,17.7617,17.7617,17.7375,17.7375,35800.0
2009-11-23 12:00:00,22.0,22.02,22.0,22.01,58300.0,17.7375,17.7536,17.7375,17.7456,58300.0
2009-11-23 12:05:00,22.01,22.03,22.01,22.02,18500.0,17.7456,17.7617,17.7456,17.7536,18500.0
2009-11-23 12:10:00,22.02,22.03,22.0,22.0,15000.0,17.7536,17.7617,17.7375,17.7375,15000.0
2009-11-23 12:15:00,22.0,22.02,22.0,22.02,49900.0,17.7375,17.7536,17.7375,17.7536,49900.0
2009-11-23 12:20:00,22.02,22.03,22.02,22.02,28800.0,17.7536,17.7617,17.7536,17.7536,28800.0
2009-11-23 12:25:00,22.02,22.03,22.01,22.01,9300.0,17.7536,17.7617,17.7456,17.7456,9300.0
2009-11-23 12:30:00,22.01,22.01,21.98,21.99,47000.0,17.7456,17.7456,17.7214,17.7295,47000.0
2009-11-23 12:35:00,21.99,22.0,21.99,22.0,38900.0,17.7295,17.7375,17.7295,17.7375,38900.0
2009-11-23 12:40:00,22.01,22.01,22.0,22.01,3500.0,17.7456,17.7456,17.7375,17.7456,3500.0
2009-11-23 12:45:00,22.01,22.03,22.01,22.01,43600.0,17.7456,17.7617,17.7456,17.7456,43600.0
2009-11-23 12:50:00,22.01,22.01,22.0,22.0,43100.0,17.7456,17.7456,17.7375,17.7375,43100.0
2009-11-23 12:55:00,22.0,22.01,22.0,22.01,5300.0,17.7375,17.7456,17.7375,17.7456,5300.0
2009-11-23 13:00:00,22.01,22.02,22.01,22.01,8100.0,17.7456,17.7536,17.7456,17.7456,8100.0
2009-11-23 13:05:00,22.01,22.02,22.01,22.01,6000.0,17.7456,17.7536,17.7456,17.7456,6000.0
2009-11-23 13:10:00,22.01,22.02,22.01,22.01,4800.0,17.7456,17.7536,17.7456,17.7456,4800.0
2009-11-23 13:15:00,22.01,22.02,22.0,22.01,137500.0,17.7456,17.7536,17.7375,17.7456,137500.0
2009-11-23 13:20:00,22.01,22.03,22.01,22.03,23700.0,17.7456,17.7617,17.7456,17.7617,23700.0
2009-11-23 13:25:00,22.03,22.04,22.02,22.03,28500.0,17.7617,17.7698,17.7536,17.7617,28500.0
2009-11-23 13:30:00,22.02,22.03,22.01,22.02,20800.0,17.7536,17.7617,17.7456,17.7536,20800.0
2009-11-23 13:35:00,22.01,22.04,22.01,22.03,36200.0,17.7456,17.7698,17.7456,17.7617,36200.0
2009-11-23 13:40:00,22.03,22.04,22.02,22.03,38900.0,17.7617,17.7698,17.7536,17.7617,38900.0
2009-11-23 13:45:00,22.03,22.04,22.01,22.02,25300.0,17.7617,17.7698,17.7456,17.7536,25300.0
2009-11-23 13:50:00,22.02,22.02,22.0,22.01,17500.0,17.7536,17.7536,17.7375,17.7456,17500.0
2009-11-23 13:55:00,22.01,22.02,22.0,22.01,19900.0,17.7456,17.7536,17.7375,17.7456,19900.0
2009-11-23 14:00:00,22.01,22.01,22.0,22.01,5200.0,17.7456,17.7456,17.7375,17.7456,5200.0
2009-11-23 14:05:00,22.01,22.02,22.0,22.0,28200.0,17.7456,17.7536,17.7375,17.7375,28200.0
2009-11-23 14:10:00,22.01,22.01,21.99,21.99,4700.0,17.7456,17.7456,17.7295,17.7295,4700.0
2009-11-23 14:15:00,22.0,22.0,21.99,22.0,5900.0,17.7375,17.7375,17.7295,17.7375,5900.0
2009-11-23 14:20:00,22.0,22.0,21.99,22.0,15700.0,17.7375,17.7375,17.7295,17.7375,15700.0
2009-11-23 14:25:00,22.0,22.01,21.99,22.01,28000.0,17.7375,17.7456,17.7295,17.7456,28000.0
2009-11-23 14:30:00,22.01,22.02,22.01,22.01,13500.0,17.7456,17.7536,17.7456,17.7456,13500.0
2009-11-23 14:35:00,22.02,22.02,22.01,22.01,17000.0,17.7536,17.7536,17.7456,17.7456,17000.0
2009-11-23 14:40:00,22.02,22.02,22.01,22.02,10200.0,17.7536,17.7536,17.7456,17.7536,10200.0
2009-11-23 14:45:00,22.02,22.03,22.02,22.03,44900.0,17.7536,17.7617,17.7536,17.7617,44900.0
2009-11-23 14:50:00,22.03,22.03,22.02,22.02,35400.0,17.7617,17.7617,17.7536,17.7536,35400.0
2009-11-23 14:55:00,22.03,22.03,22.01,22.01,25900.0,17.7617,17.7617,17.7456,17.7456,25900.0
2009-11-23 15:00:00,22.01,22.04,22.01,22.03,51100.0,17.7456,17.7698,17.7456,17.7617,51100.0
2009-11-23 15:05:00,22.04,22.04,22.03,22.03,25000.0,17.7698,17.7698,17.7617,17.7617,25000.0
2009-11-23 15:10:00,22.03,22.05,22.03,22.05,34200.0,17.7617,17.7778,17.7617,17.7778,34200.0
2009-11-23 15:15:00,22.05,22.06,22.04,22.06,32500.0,17.7778,17.7859,17.7698,17.7859,32500.0
2009-11-23 15:20:00,22.05,22.06,22.03,22.03,25400.0,17.7778,17.7859,17.7617,17.7617,25400.0
2009-11-23 15:25:00,22.03,22.04,22.03,22.03,30900.0,17.7617,17.7698,17.7617,17.7617,30900.0
2009-11-23 15:30:00,22.03,22.04,22.01,22.01,97100.0,17.7617,17.7698,17.7456,17.7456,97100.0
2009-11-23 15:35:00,22.01,22.02,22.0,22.02,93500.0,17.7456,17.7536,17.7375,17.7536,93500.0
2009-11-23 15:40:00,22.02,22.03,22.01,22.02,77300.0,17.7536,17.7617,17.7456,17.7536,77300.0
2009-11-23 15:45:00,22.03,22.03,22.01,22.02,221000.0,17.7617,17.7617,17.7456,17.7536,221000.0
2009-11-23 15:50:00,22.03,22.05,22.02,22.04,467900.0,17.7617,17.7778,17.7536,17.7698,467900.0
2009-11-23 15:55:00,22.05,22.07,22.04,22.06,762500.0,17.7778,17.794,17.7698,17.7859,762500.0
2009-11-24 09:30:00,22.06,22.06,22.01,22.03,132000.0,17.7859,17.7859,17.7456,17.7617,132000.0
2009-11-24 09:35:00,22.03,22.04,22.01,22.03,74100.0,17.7617,17.7698,17.7456,17.7617,74100.0
2009-11-24 09:40:00,22.02,22.05,22.02,22.02,73100.0,17.7536,17.7778,17.7536,17.7536,73100.0
2009-11-24 09:45:00,22.01,22.01,21.98,22.0,49200.0,17.7456,17.7456,17.7214,17.7375,49200.0
2009-11-24 09:50:00,21.99,22.0,21.93,21.94,109700.0,17.7295,17.7375,17.6811,17.6891,109700.0
2009-11-24 09:55:00,21.94,21.95,21.91,21.93,85900.0,17.6891,17.6972,17.665,17.6811,85900.0
2009-11-24 10:00:00,21.93,22.01,21.92,21.93,255400.0,17.6811,17.7456,17.673,17.6811,255400.0
2009-11-24 10:05:00,21.94,21.96,21.91,21.92,104600.0,17.6891,17.7053,17.665,17.673,104600.0
2009-11-24 10:10:00,21.91,21.95,21.9,21.94,89400.0,17.665,17.6972,17.6569,17.6891,89400.0
2009-11-24 10:15:00,21.95,21.96,21.94,21.94,38800.0,17.6972,17.7053,17.6891,17.6891,38800.0
2009-11-24 10:20:00,21.94,21.96,21.94,21.94,45600.0,17.6891,17.7053,17.6891,17.6891,45600.0
2009-11-24 10:25:00,21.94,21.94,21.92,21.94,48400.0,17.6891,17.6891,17.673,17.6891,48400.0
2009-11-24 10:30:00,21.94,21.97,21.93,21.94,148500.0,17.6891,17.7133,17.6811,17.6891,148500.0
2009-11-24 10:35:00,21.95,21.98,21.94,21.98,40400.0,17.6972,17.7214,17.6891,17.7214,40400.0
2009-11-24 10:40:00,21.98,22.01,21.98,22.0,29300.0,17.7214,17.7456,17.7214,17.7375,29300.0
2009-11-24 10:45:00,22.01,22.04,22.01,22.02,202300.0,17.7456,17.7698,17.7456,17.7536,202300.0
2009-11-24 10:50:00,22.02,22.02,22.01,22.02,69400.0,17.7536,17.7536,17.7456,17.7536,69400.0
2009-11-24 10:55:00,22.02,22.03,22.01,22.02,71700.0,17.7536,17.7617,17.7456,17.7536,71700.0
2009-11-24 11:00:00,22.02,22.02,22.0,22.01,86000.0,17.7536,17.7536,17.7375,17.7456,86000.0
2009-11-24 11:05:00,22.01,22.03,22.0,22.01,21700.0,17.7456,17.7617,17.7375,17.7456,21700.0
2009-11-24 11:10:00,22.02,22.02,22.0,22.0,93200.0,17.7536,17.7536,17.7375,17.7375,93200.0
2009-11-24 11:15:00,22.0,22.0,21.96,21.96,42500.0,17.7375,17.7375,17.7053,17.7053,42500.0
2009-11-24 11:20:00,21.96,21.97,21.96,21.97,20400.0,17.7053,17.7133,17.7053,17.7133,20400.0
2009-11-24 11:25:00,21.97,21.97,21.95,21.96,149900.0,17.7133,17.7133,17.6972,17.7053,149900.0
2009-11-24 11:30:00,21.95,21.97,21.94,21.95,179400.0,17.6972,17.7133,17.6891,17.6972,179400.0
2009-11-24 11:35:00,21.95,21.96,21.94,21.96,35400.0,17.6972,17.7053,17.6891,17.7053,35400.0
2009-11-24 11:40:00,21.95,21.96,21.94,21.95,6000.0,17.6972,17.7053,17.6891,17.6972,6000.0
2009-11-24 11:45:00,21.95,21.96,21.94,21.96,7800.0,17.6972,17.7053,17.6891,17.7053,7800.0
2009-11-24 11:50:00,21.95,21.98,21.95,21.96,37300.0,17.6972,17.7214,17.6972,17.7053,37300.0
2009-11-24 11:55:00,21.97,21.98,21.97,21.97,44700.0,17.7133,17.7214,17.7133,17.7133,44700.0
2009-11-24 12:00:00,21.97,21.98,21.96,21.97,284300.0,17.7133,17.7214,17.7053,17.7133,284300.0
2009-11-24 12:05:00,21.97,21.98,21.97,21.97,16100.0,17.7133,17.7214,17.7133,17.7133,16100.0
2009-11-24 12:10:00,21.98,21.98,21.97,21.98,10500.0,17.7214,17.7214,17.7133,17.7214,10500.0
2009-11-24 12:15:00,21.98,21.98,21.97,21.97,14100.0,17.7214,17.7214,17.7133,17.7133,14100.0
2009-11-24 12:20:00,21.98,21.98,21.97,21.98,4300.0,17.7214,17.7214,17.7133,17.7214,4300.0
2009-11-24 12:25:00,21.99,21.99,21.98,21.98,11300.0,17.7295,17.7295,17.7214,17.7214,11300.0
2009-11-24 12:30:00,21.98,21.99,21.98,21.98,15500.0,17.7214,17.7295,17.7214,17.7214,15500.0
2009-11-24 12:35:00,21.98,21.99,21.97,21.98,12800.0,17.7214,17.7295,17.7133,17.7214,12800.0
2009-11-24 12:40:00,21.98,21.98,21.95,21.96,32300.0,17.7214,17.7214,17.6972,17.7053,32300.0
2009-11-24 12:45:00,21.96,21.96,21.95,21.96,143600.0,17.7053,17.7053,17.6972,17.7053,143600.0
2009-11-24 12:50:00,21.95,21.96,21.94,21.94,58700.0,17.6972,17.7053,17.6891,17.6891,58700.0
2009-11-24 12:55:00,21.94,21.95,21.94,21.95,105000.0,17.6891,17.6972,17.6891,17.6972,105000.0
2009-11-24 13:00:00,21.95,21.97,21.94,21.96,59500.0,17.6972,17.7133,17.6891,17.7053,59500.0
2009-11-24 13:05:00,21.96,21.99,21.96,21.98,11000.0,17.7053,17.7295,17.7053,17.7214,11000.0
2009-11-24 13:10:00,21.98,21.99,21.98,21.99,20700.0,17.7214,17.7295,17.7214,17.7295,20700.0
2009-11-24 13:15:00,21.99,21.99,21.98,21.99,9000.0,17.7295,17.7295,17.7214,17.7295,9000.0
2009-11-24 13:20:00,21.99,22.0,21.98,21.99,35600.0,17.7295,17.7375,17.7214,17.7295,35600.0
2009-11-24 13:25:00,21.99,21.99,21.98,21.98,15200.0,17.7295,17.7295,17.7214,17.7214,15200.0
2009-11-24 13:30:00,21.99,21.99,21.98,21.99,11300.0,17.7295,17.7295,17.7214,17.7295,11300.0
2009-11-24 13:35:00,21.99,22.0,21.98,22.0,33200.0,17.7295,17.7375,17.7214,17.7375,33200.0
2009-11-24 13:40:00,22.0,22.0,21.99,22.0,23800.0,17.7375,17.7375,17.7295,17.7375,23800.0
2009-11-24 13:45:00,22.0,22.0,21.99,21.99,20100.0,17.7375,17.7375,17.7295,17.7295,20100.0
2009-11-24 13:50:00,21.99,22.0,21.98,21.98,24500.0,17.7295,17.7375,17.7214,17.7214,24500.0
2009-11-24 13:55:00,21.98,21.99,21.97,21.99,32100.0,17.7214,17.7295,17.7133,17.7295,32100.0
2009-11-24 14:00:00,21.99,22.0,21.97,21.98,28000.0,17.7295,17.7375,17.7133,17.7214,28000.0
2009-11-24 14:05:00,21.98,22.01,21.97,22.01,19100.0,17.7214,17.7456,17.7133,17.7456,19100.0
2009-11-24 14:10:00,22.0,22.01,22.0,22.01,8900.0,17.7375,17.7456,17.7375,17.7456,8900.0
2009-11-24 14:15:00,22.01,22.01,22.0,22.0,9800.0,17.7456,17.7456,17.7375,17.7375,9800.0
2009-11-24 14:20:00,22.0,22.02,22.0,22.02,61900.0,17.7375,17.7536,17.7375,17.7536,61900.0
2009-11-24 14:25:00,22.02,22.03,22.01,22.02,38200.0,17.7536,17.7617,17.7456,17.7536,38200.0
2009-11-24 14:30:00,22.02,22.03,22.01,22.02,60600.0,17.7536,17.7617,17.7456,17.7536,60600.0
2009-11-24 14:35:00,22.02,22.03,22.01,22.03,12000.0,17.7536,17.7617,17.7456,17.7617,12000.0
2009-11-24 14:40:00,22.02,22.05,22.02,22.04,26200.0,17.7536,17.7778,17.7536,17.7698,26200.0
2009-11-24 14:45:00,22.04,22.07,22.03,22.06,61100.0,17.7698,17.794,17.7617,17.7859,61100.0
2009-11-24 14:50:00,22.06,22.06,22.05,22.06,5100.0,17.7859,17.7859,17.7778,17.7859,5100.0
2009-11-24 14:55:00,22.06,22.06,22.05,22.05,3000.0,17.7859,17.7859,17.7778,17.7778,3000.0
2009-11-24 15:00:00,22.04,22.05,22.04,22.05,17800.0,17.7698,17.7778,17.7698,17.7778,17800.0
2009-11-24 15:05:00,22.06,22.06,22.05,22.05,20200.0,17.7859,17.7859,17.7778,17.7778,20200.0
2009-11-24 15:10:00,22.05,22.05,22.02,22.03,32200.0,17.7778,17.7778,17.7536,17.7617,32200.0
2009-11-24 15:15:00,22.03,22.03,22.02,22.02,16900.0,17.7617,17.7617,17.7536,17.7536,16900.0
2009-11-24 15:20:00,22.01,22.03,22.01,22.03,27100.0,17.7456,17.7617,17.7456,17.7617,27100.0
2009-11-24 15:25:00,22.03,22.04,22.02,22.03,29500.0,17.7617,17.7698,17.7536,17.7617,29500.0
2009-11-24 15:30:00,22.02,22.03,22.01,22.01,27700.0,17.7536,17.7617,17.7456,17.7456,27700.0
2009-11-24 15:35:00,22.01,22.01,22.0,22.01,25400.0,17.7456,17.7456,17.7375,17.7456,25400.0
2009-11-24 15:40:00,22.01,22.02,21.98,22.0,61000.0,17.7456,17.7536,17.7214,17.7375,61000.0
2009-11-24 15:45:00,22.0,22.0,21.99,22.0,85300.0,17.7375,17.7375,17.7295,17.7375,85300.0
2009-11-24 15:50:00,22.0,22.01,21.99,22.01,110100.0,17.7375,17.7456,17.7295,17.7456,110100.0
2009-11-24 15:55:00,22.01,22.01,22.0,22.01,256400.0,17.7456,17.7456,17.7375,17.7456,256400.0
2009-11-25 09:30:00,22.07,22.08,22.01,22.04,204000.0,17.794,17.802,17.7456,17.7698,204000.0
2009-11-25 09:35:00,22.04,22.06,22.03,22.05,33300.0,17.7698,17.7859,17.7617,17.7778,33300.0
2009-11-25 09:40:00,22.06,22.08,22.02,22.05,48700.0,17.7859,17.802,17.7536,17.7778,48700.0
2009-11-25 09:45:00,22.06,22.07,22.04,22.05,46400.0,17.7859,17.794,17.7698,17.7778,46400.0
2009-11-25 09:50:00,22.05,22.05,22.03,22.04,29900.0,17.7778,17.7778,17.7617,17.7698,29900.0
2009-11-25 09:55:00,22.04,22.07,22.04,22.06,61000.0,17.7698,17.794,17.7698,17.7859,61000.0
2009-11-25 10:00:00,22.07,22.09,22.05,22.08,57800.0,17.794,17.8101,17.7778,17.802,57800.0
2009-11-25 10:05:00,22.08,22.08,22.06,22.07,28500.0,17.802,17.802,17.7859,17.794,28500.0
2009-11-25 10:10:00,22.07,22.08,22.05,22.06,40300.0,17.794,17.802,17.7778,17.7859,40300.0
2009-11-25 10:15:00,22.06,22.09,22.06,22.09,38200.0,17.7859,17.8101,17.7859,17.8101,38200.0
2009-11-25 10:20:00,22.09,22.09,22.06,22.06,18400.0,17.8101,17.8101,17.7859,17.7859,18400.0
2009-11-25 10:25:00,22.06,22.07,22.03,22.04,74200.0,17.7859,17.794,17.7617,17.7698,74200.0
2009-11-25 10:30:00,22.04,22.07,22.04,22.05,60000.0,17.7698,17.794,17.7698,17.7778,60000.0
2009-11-25 10:35:00,22.05,22.06,22.04,22.05,17200.0,17.7778,17.7859,17.7698,17.7778,17200.0
2009-11-25 10:40:00,22.05,22.06,22.05,22.06,31400.0,17.7778,17.7859,17.7778,17.7859,31400.0
2009-11-25 10:45:00,22.07,22.08,22.06,22.07,127000.0,17.794,17.802,17.7859,17.794,127000.0
2009-11-25 10:50:00,22.06,22.07,22.06,22.06,44700.0,17.7859,17.794,17.7859,17.7859,44700.0
2009-11-25 10:55:00,22.06,22.07,22.05,22.06,10100.0,17.7859,17.794,17.7778,17.7859,10100.0
2009-11-25 11:00:00,22.06,22.07,22.06,22.06,62200.0,17.7859,17.794,17.7859,17.7859,62200.0
2009-11-25 11:05:00,22.07,22.09,22.06,22.08,67500.0,17.794,17.8101,17.7859,17.802,67500.0
2009-11-25 11:10:00,22.09,22.09,22.07,22.08,9900.0,17.8101,17.8101,17.794,17.802,9900.0
2009-11-25 11:15:00,22.08,22.1,22.08,22.09,40100.0,17.802,17.8181,17.802,17.8101,40100.0
2009-11-25 11:20:00,22.09,22.09,22.08,22.08,12900.0,17.8101,17.8101,17.802,17.802,12900.0
2009-11-25 11:25:00,22.08,22.09,22.08,22.09,6500.0,17.802,17.8101,17.802,17.8101,6500.0
2009-11-25 11:30:00,22.09,22.09,22.08,22.09,4300.0,17.8101,17.8101,17.802,17.8101,4300.0
2009-11-25 11:35:00,22.09,22.1,22.08,22.1,25100.0,17.8101,17.8181,17.802,17.8181,25100.0
2009-11-25 11:40:00,22.1,22.11,22.09,22.09,18400.0,17.8181,17.8262,17.8101,17.8101,18400.0
2009-11-25 11:45:00,22.09,22.09,22.08,22.08,24500.0,17.8101,17.8101,17.802,17.802,24500.0
2009-11-25 11:50:00,22.08,22.08,22.07,22.08,8600.0,17.802,17.802,17.794,17.802,8600.0
2009-11-25 11:55:00,22.08,22.09,22.08,22.08,15600.0,17.802,17.8101,17.802,17.802,15600.0
2009-11-25 12:00:00,22.08,22.09,22.07,22.07,23400.0,17.802,17.8101,17.794,17.794,23400.0
2009-11-25 12:05:00,22.06,22.06,22.05,22.05,23100.0,17.7859,17.7859,17.7778,17.7778,23100.0
2009-11-25 12:10:00,22.04,22.05,22.04,22.04,14300.0,17.7698,17.7778,17.7698,17.7698,14300.0
2009-11-25 12:15:00,22.04,22.05,22.04,22.05,26800.0,17.7698,17.7778,17.7698,17.7778,26800.0
2009-11-25 12:20:00,22.05,22.05,22.04,22.04,10100.0,17.7778,17.7778,17.7698,17.7698,10100.0
2009-11-25 12:25:00,22.05,22.06,22.04,22.06,4600.0,17.7778,17.7859,17.7698,17.7859,4600.0
2009-11-25 12:30:00,22.05,22.06,22.04,22.04,6600.0,17.7778,17.7859,17.7698,17.7698,6600.0
2009-11-25 12:35:00,22.05,22.05,22.03,22.03,28000.0,17.7778,17.7778,17.7617,17.7617,28000.0
2009-11-25 12:40:00,22.03,22.04,22.03,22.03,9100.0,17.7617,17.7698,17.7617,17.7617,9100.0
2009-11-25 12:45:00,22.03,22.04,22.03,22.03,255200.0,17.7617,17.7698,17.7617,17.7617,255200.0
2009-11-25 12:50:00,22.04,22.04,22.02,22.03,21000.0,17.7698,17.7698,17.7536,17.7617,21000.0
2009-11-25 12:55:00,22.03,22.05,22.03,22.05,19300.0,17.7617,17.7778,17.7617,17.7778,19300.0
2009-11-25 13:00:00,22.04,22.05,22.03,22.04,6000.0,17.7698,17.7778,17.7617,17.7698,6000.0
2009-11-25 13:05:00,22.04,22.05,22.04,22.04,4100.0,17.7698,17.7778,17.7698,17.7698,4100.0
2009-11-25 13:10:00,22.05,22.05,22.04,22.05,5700.0,17.7778,17.7778,17.7698,17.7778,5700.0
2009-11-25 13:15:00,22.04,22.06,22.04,22.05,25000.0,17.7698,17.7859,17.7698,17.7778,25000.0
2009-11-25 13:20:00,22.05,22.05,22.05,22.05,2800.0,17.7778,17.7778,17.7778,17.7778,2800.0
2009-11-25 13:25:00,22.05,22.05,22.04,22.05,2000.0,17.7778,17.7778,17.7698,17.7778,2000.0
2009-11-25 13:30:00,22.05,22.05,22.04,22.05,3200.0,17.7778,17.7778,17.7698,17.7778,3200.0
2009-11-25 13:35:00,22.04,22.05,22.04,22.05,2000.0,17.7698,17.7778,17.7698,17.7778,2000.0
2009-11-25 13:40:00,22.05,22.05,22.05,22.05,6200.0,17.7778,17.7778,17.7778,17.7778,6200.0
2009-11-25 13:45:00,22.05,22.05,22.04,22.05,10000.0,17.7778,17.7778,17.7698,17.7778,10000.0
2009-11-25 13:50:00,22.05,22.06,22.05,22.06,5600.0,17.7778,17.7859,17.7778,17.7859,5600.0
2009-11-25 13:55:00,22.05,22.06,22.05,22.05,8700.0,17.7778,17.7859,17.7778,17.7778,8700.0
2009-11-25 14:00:00,22.06,22.06,22.04,22.05,119500.0,17.7859,17.7859,17.7698,17.7778,119500.0
2009-11-25 14:05:00,22.04,22.05,22.02,22.03,23300.0,17.7698,17.7778,17.7536,17.7617,23300.0
2009-11-25 14:10:00,22.03,22.04,22.03,22.03,14200.0,17.7617,17.7698,17.7617,17.7617,14200.0
2009-11-25 14:15:00,22.04,22.05,22.03,22.04,9900.0,17.7698,17.7778,17.7617,17.7698,9900.0
2009-11-25 14:20:00,22.04,22.06,22.04,22.06,22700.0,17.7698,17.7859,17.7698,17.7859,22700.0
2009-11-25 14:25:00,22.05,22.06,22.05,22.05,23300.0,17.7778,17.7859,17.7778,17.7778,23300.0
2009-11-25 14:30:00,22.05,22.06,22.04,22.05,10000.0,17.7778,17.7859,17.7698,17.7778,10000.0
2009-11-25 14:35:00,22.05,22.05,22.04,22.04,8700.0,17.7778,17.7778,17.7698,17.7698,8700.0
2009-11-25 14:40:00,22.03,22.05,22.03,22.05,38000.0,17.7617,17.7778,17.7617,17.7778,38000.0
2009-11-25 14:45:00,22.05,22.07,22.04,22.07,47000.0,17.7778,17.794,17.7698,17.794,47000.0
2009-11-25 14:50:00,22.07,22.07,22.06,22.06,1500.0,17.794,17.794,17.7859,17.7859,1500.0
2009-11-25 14:55:00,22.07,22.07,22.05,22.06,6400.0,17.794,17.794,17.7778,17.7859,6400.0
2009-11-25 15:00:00,22.06,22.06,22.04,22.06,17900.0,17.7859,17.7859,17.7698,17.7859,17900.0
2009-11-25 15:05:00,22.05,22.06,22.05,22.05,10000.0,17.7778,17.7859,17.7778,17.7778,10000.0
2009-11-25 15:10:00,22.06,22.06,22.05,22.06,5900.0,17.7859,17.7859,17.7778,17.7859,5900.0
2009-11-25 15:15:00,22.05,22.06,22.05,22.06,20100.0,17.7778,17.7859,17.7778,17.7859,20100.0
2009-11-25 15:20:00,22.06,22.06,22.05,22.06,10200.0,17.7859,17.7859,17.7778,17.7859,10200.0
2009-11-25 15:25:00,22.06,22.06,22.05,22.06,161100.0,17.7859,17.7859,17.7778,17.7859,161100.0
2009-11-25 15:30:00,22.06,22.06,22.05,22.05,15900.0,17.7859,17.7859,17.7778,17.7778,15900.0
2009-11-25 15:35:00,22.05,22.06,22.03,22.04,162800.0,17.7778,17.7859,17.7617,17.7698,162800.0
2009-11-25 15:40:00,22.03,22.05,22.03,22.03,59400.0,17.7617,17.7778,17.7617,17.7617,59400.0
2009-11-25 15:45:00,22.04,22.04,22.02,22.02,54900.0,17.7698,17.7698,17.7536,17.7536,54900.0
2009-11-25 15:50:00,22.03,22.06,22.02,22.06,673900.0,17.7617,17.7859,17.7536,17.7859,673900.0
2009-11-25 15:55:00,22.06,22.06,22.05,22.05,136300.0,17.7859,17.7859,17.7778,17.7778,136300.0
2009-11-27 09:30:00,21.54,21.6,21.46,21.59,245300.0,17.3666,17.415,17.3021,17.407,245300.0
2009-11-27 09:35:00,21.59,21.6,21.56,21.58,158000.0,17.407,17.415,17.3828,17.3989,158000.0
2009-11-27 09:40:00,21.58,21.66,21.57,21.63,118400.0,17.3989,17.4634,17.3908,17.4392,118400.0
2009-11-27 09:45:00,21.62,21.63,21.58,21.62,430500.0,17.4311,17.4392,17.3989,17.4311,430500.0
2009-11-27 09:50:00,21.61,21.64,21.6,21.62,155800.0,17.4231,17.4473,17.415,17.4311,155800.0
2009-11-27 09:55:00,21.62,21.65,21.61,21.64,185400.0,17.4311,17.4553,17.4231,17.4473,185400.0
2009-11-27 10:00:00,21.64,21.73,21.63,21.68,101400.0,17.4473,17.5198,17.4392,17.4795,101400.0
2009-11-27 10:05:00,21.69,21.7,21.66,21.67,200000.0,17.4876,17.4956,17.4634,17.4715,200000.0
2009-11-27 10:10:00,21.67,21.7,21.67,21.68,82100.0,17.4715,17.4956,17.4715,17.4795,82100.0
2009-11-27 10:15:00,21.69,21.7,21.67,21.69,39000.0,17.4876,17.4956,17.4715,17.4876,39000.0
2009-11-27 10:20:00,21.7,21.73,21.69,21.72,63000.0,17.4956,17.5198,17.4876,17.5118,63000.0
2009-11-27 10:25:00,21.72,21.72,21.71,21.72,27000.0,17.5118,17.5118,17.5037,17.5118,27000.0
2009-11-27 10:30:00,21.72,21.72,21.69,21.72,206600.0,17.5118,17.5118,17.4876,17.5118,206600.0
2009-11-27 10:35:00,21.71,21.75,21.71,21.75,73600.0,17.5037,17.536,17.5037,17.536,73600.0
2009-11-27 10:40:00,21.75,21.78,21.74,21.78,69800.0,17.536,17.5601,17.5279,17.5601,69800.0
2009-11-27 10:45:00,21.78,21.8,21.77,21.79,45100.0,17.5601,17.5763,17.5521,17.5682,45100.0
2009-11-27 10:50:00,21.79,21.84,21.78,21.82,79100.0,17.5682,17.6085,17.5601,17.5924,79100.0
2009-11-27 10:55:00,21.82,21.82,21.79,21.8,62900.0,17.5924,17.5924,17.5682,17.5763,62900.0
2009-11-27 11:00:00,21.8,21.85,21.8,21.84,72100.0,17.5763,17.6166,17.5763,17.6085,72100.0
2009-11-27 11:05:00,21.84,21.86,21.83,21.85,67200.0,17.6085,17.6246,17.6005,17.6166,67200.0
2009-11-27 11:10:00,21.85,21.86,21.81,21.81,86300.0,17.6166,17.6246,17.5843,17.5843,86300.0
2009-11-27 11:15:00,21.81,21.83,21.8,21.81,101500.0,17.5843,17.6005,17.5763,17.5843,101500.0
2009-11-27 11:20:00,21.8,21.8,21.77,21.79,28400.0,17.5763,17.5763,17.5521,17.5682,28400.0
2009-11-27 11:25:00,21.79,21.81,21.77,21.79,39700.0,17.5682,17.5843,17.5521,17.5682,39700.0
2009-11-27 11:30:00,21.8,21.8,21.77,21.78,83900.0,17.5763,17.5763,17.5521,17.5601,83900.0
2009-11-27 11:35:00,21.78,21.79,21.77,21.78,85200.0,17.5601,17.5682,17.5521,17.5601,85200.0
2009-11-27 11:40:00,21.78,21.8,21.78,21.79,24400.0,17.5601,17.5763,17.5601,17.5682,24400.0
2009-11-27 11:45:00,21.79,21.8,21.78,21.79,47300.0,17.5682,17.5763,17.5601,17.5682,47300.0
2009-11-27 11:50:00,21.79,21.82,21.79,21.81,50600.0,17.5682,17.5924,17.5682,17.5843,50600.0
2009-11-27 11:55:00,21.8,21.81,21.79,21.79,13700.0,17.5763,17.5843,17.5682,17.5682,13700.0
2009-11-27 12:00:00,21.8,21.8,21.77,21.77,58700.0,17.5763,17.5763,17.5521,17.5521,58700.0
2009-11-27 12:05:00,21.77,21.78,21.76,21.76,75200.0,17.5521,17.5601,17.544,17.544,75200.0
2009-11-27 12:10:00,21.76,21.77,21.76,21.77,126200.0,17.544,17.5521,17.544,17.5521,126200.0
2009-11-27 12:15:00,21.77,21.78,21.76,21.77,131000.0,17.5521,17.5601,17.544,17.5521,131000.0
2009-11-27 12:20:00,21.76,21.77,21.74,21.74,26500.0,17.544,17.5521,17.5279,17.5279,26500.0
2009-11-27 12:25:00,21.74,21.75,21.72,21.75,78600.0,17.5279,17.536,17.5118,17.536,78600.0
2009-11-27 12:30:00,21.75,21.77,21.75,21.77,126100.0,17.536,17.5521,17.536,17.5521,126100.0
2009-11-27 12:35:00,21.77,21.77,21.76,21.77,58900.0,17.5521,17.5521,17.544,17.5521,58900.0
2009-11-27 12:40:00,21.77,21.81,21.77,21.81,286600.0,17.5521,17.5843,17.5521,17.5843,286600.0
2009-11-27 12:45:00,21.82,21.85,21.82,21.84,108700.0,17.5924,17.6166,17.5924,17.6085,108700.0
2009-11-27 12:50:00,21.83,21.83,21.8,21.81,296200.0,17.6005,17.6005,17.5763,17.5843,296200.0
2009-11-27 12:55:00,21.8,21.81,21.73,21.74,760800.0,17.5763,17.5843,17.5198,17.5279,760800.0
2009-11-27 13:00:00,21.75,21.75,21.71,21.72,31400.0,17.536,17.536,17.5037,17.5118,31400.0
2009-11-27 13:05:00,21.73,21.73,21.73,21.73,200.0,17.5198,17.5198,17.5198,17.5198,200.0
2009-11-27 13:10:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:15:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:20:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:25:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:30:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:35:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:40:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:45:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:50:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 13:55:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:00:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:05:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:10:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:15:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:20:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:25:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:30:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:35:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:40:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:45:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:50:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 14:55:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:00:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:05:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:10:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:15:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:20:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:25:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:30:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:35:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:40:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:45:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:50:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-27 15:55:00,21.73,21.73,21.73,21.73,0.0,17.5198,17.5198,17.5198,17.5198,0.0
2009-11-30 09:30:00,21.7,21.72,21.63,21.65,206700.0,17.4956,17.5118,17.4392,17.4553,206700.0
2009-11-30 09:35:00,21.66,21.69,21.66,21.67,116000.0,17.4634,17.4876,17.4634,17.4715,116000.0
2009-11-30 09:40:00,21.67,21.73,21.64,21.73,252000.0,17.4715,17.5198,17.4473,17.5198,252000.0
2009-11-30 09:45:00,21.72,21.72,21.66,21.69,141300.0,17.5118,17.5118,17.4634,17.4876,141300.0
2009-11-30 09:50:00,21.69,21.69,21.65,21.66,297100.0,17.4876,17.4876,17.4553,17.4634,297100.0
2009-11-30 09:55:00,21.66,21.67,21.66,21.67,69400.0,17.4634,17.4715,17.4634,17.4715,69400.0
2009-11-30 10:00:00,21.67,21.69,21.67,21.69,146200.0,17.4715,17.4876,17.4715,17.4876,146200.0
2009-11-30 10:05:00,21.69,21.74,21.69,21.74,79300.0,17.4876,17.5279,17.4876,17.5279,79300.0
2009-11-30 10:10:00,21.74,21.75,21.73,21.74,46800.0,17.5279,17.536,17.5198,17.5279,46800.0
2009-11-30 10:15:00,21.74,21.77,21.74,21.76,71500.0,17.5279,17.5521,17.5279,17.544,71500.0
2009-11-30 10:20:00,21.76,21.76,21.73,21.74,36400.0,17.544,17.544,17.5198,17.5279,36400.0
2009-11-30 10:25:00,21.74,21.76,21.74,21.76,41100.0,17.5279,17.544,17.5279,17.544,41100.0
2009-11-30 10:30:00,21.76,21.79,21.76,21.78,72300.0,17.544,17.5682,17.544,17.5601,72300.0
2009-11-30 10:35:00,21.79,21.79,21.77,21.78,34100.0,17.5682,17.5682,17.5521,17.5601,34100.0
2009-11-30 10:40:00,21.78,21.78,21.75,21.75,62100.0,17.5601,17.5601,17.536,17.536,62100.0
2009-11-30 10:45:00,21.75,21.75,21.73,21.73,74500.0,17.536,17.536,17.5198,17.5198,74500.0
2009-11-30 10:50:00,21.73,21.73,21.72,21.72,16200.0,17.5198,17.5198,17.5118,17.5118,16200.0
2009-11-30 10:55:00,21.73,21.73,21.7,21.71,77900.0,17.5198,17.5198,17.4956,17.5037,77900.0
2009-11-30 11:00:00,21.71,21.71,21.65,21.67,55300.0,17.5037,17.5037,17.4553,17.4715,55300.0
2009-11-30 11:05:00,21.68,21.68,21.66,21.67,25000.0,17.4795,17.4795,17.4634,17.4715,25000.0
2009-11-30 11:10:00,21.67,21.67,21.65,21.66,34700.0,17.4715,17.4715,17.4553,17.4634,34700.0
2009-11-30 11:15:00,21.66,21.67,21.64,21.65,17000.0,17.4634,17.4715,17.4473,17.4553,17000.0
2009-11-30 11:20:00,21.65,21.66,21.64,21.65,18600.0,17.4553,17.4634,17.4473,17.4553,18600.0
2009-11-30 11:25:00,21.64,21.64,21.62,21.62,80400.0,17.4473,17.4473,17.4311,17.4311,80400.0
2009-11-30 11:30:00,21.62,21.62,21.58,21.59,79900.0,17.4311,17.4311,17.3989,17.407,79900.0
2009-11-30 11:35:00,21.59,21.6,21.56,21.6,100700.0,17.407,17.415,17.3828,17.415,100700.0
2009-11-30 11:40:00,21.6,21.61,21.59,21.61,26800.0,17.415,17.4231,17.407,17.4231,26800.0
2009-11-30 11:45:00,21.61,21.62,21.59,21.6,68500.0,17.4231,17.4311,17.407,17.415,68500.0
2009-11-30 11:50:00,21.59,21.61,21.57,21.58,71000.0,17.407,17.4231,17.3908,17.3989,71000.0
2009-11-30 11:55:00,21.59,21.59,21.58,21.58,23600.0,17.407,17.407,17.3989,17.3989,23600.0
2009-11-30 12:00:00,21.59,21.61,21.59,21.61,56700.0,17.407,17.4231,17.407,17.4231,56700.0
2009-11-30 12:05:00,21.61,21.62,21.6,21.62,46700.0,17.4231,17.4311,17.415,17.4311,46700.0
2009-11-30 12:10:00,21.61,21.62,21.6,21.61,75900.0,17.4231,17.4311,17.415,17.4231,75900.0
2009-11-30 12:15:00,21.62,21.65,21.61,21.65,60900.0,17.4311,17.4553,17.4231,17.4553,60900.0
2009-11-30 12:20:00,21.65,21.65,21.63,21.64,9100.0,17.4553,17.4553,17.4392,17.4473,9100.0
2009-11-30 12:25:00,21.64,21.64,21.63,21.63,4100.0,17.4473,17.4473,17.4392,17.4392,4100.0
2009-11-30 12:30:00,21.64,21.64,21.6,21.61,43900.0,17.4473,17.4473,17.415,17.4231,43900.0
2009-11-30 12:35:00,21.61,21.62,21.6,21.62,45600.0,17.4231,17.4311,17.415,17.4311,45600.0
2009-11-30 12:40:00,21.62,21.63,21.6,21.61,30800.0,17.4311,17.4392,17.415,17.4231,30800.0
2009-11-30 12:45:00,21.61,21.62,21.6,21.6,29800.0,17.4231,17.4311,17.415,17.415,29800.0
2009-11-30 12:50:00,21.61,21.62,21.61,21.61,7200.0,17.4231,17.4311,17.4231,17.4231,7200.0
2009-11-30 12:55:00,21.61,21.62,21.59,21.6,75200.0,17.4231,17.4311,17.407,17.415,75200.0
2009-11-30 13:00:00,21.59,21.61,21.59,21.61,20900.0,17.407,17.4231,17.407,17.4231,20900.0
2009-11-30 13:05:00,21.61,21.62,21.6,21.61,16800.0,17.4231,17.4311,17.415,17.4231,16800.0
2009-11-30 13:10:00,21.6,21.62,21.6,21.62,24800.0,17.415,17.4311,17.415,17.4311,24800.0
2009-11-30 13:15:00,21.62,21.62,21.6,21.61,60400.0,17.4311,17.4311,17.415,17.4231,60400.0
2009-11-30 13:20:00,21.63,21.64,21.63,21.63,22700.0,17.4392,17.4473,17.4392,17.4392,22700.0
2009-11-30 13:25:00,21.64,21.65,21.64,21.65,17300.0,17.4473,17.4553,17.4473,17.4553,17300.0
2009-11-30 13:30:00,21.65,21.66,21.63,21.64,106800.0,17.4553,17.4634,17.4392,17.4473,106800.0
2009-11-30 13:35:00,21.64,21.66,21.64,21.65,34500.0,17.4473,17.4634,17.4473,17.4553,34500.0
2009-11-30 13:40:00,21.65,21.66,21.63,21.64,42900.0,17.4553,17.4634,17.4392,17.4473,42900.0
2009-11-30 13:45:00,21.64,21.65,21.63,21.65,92200.0,17.4473,17.4553,17.4392,17.4553,92200.0
2009-11-30 13:50:00,21.66,21.69,21.66,21.69,121600.0,17.4634,17.4876,17.4634,17.4876,121600.0
2009-11-30 13:55:00,21.68,21.7,21.68,21.69,85900.0,17.4795,17.4956,17.4795,17.4876,85900.0
2009-11-30 14:00:00,21.68,21.69,21.67,21.67,45500.0,17.4795,17.4876,17.4715,17.4715,45500.0
2009-11-30 14:05:00,21.68,21.69,21.66,21.68,105500.0,17.4795,17.4876,17.4634,17.4795,105500.0
2009-11-30 14:10:00,21.67,21.69,21.67,21.68,28200.0,17.4715,17.4876,17.4715,17.4795,28200.0
2009-11-30 14:15:00,21.68,21.7,21.67,21.7,54700.0,17.4795,17.4956,17.4715,17.4956,54700.0
2009-11-30 14:20:00,21.7,21.7,21.68,21.68,65200.0,17.4956,17.4956,17.4795,17.4795,65200.0
2009-11-30 14:25:00,21.69,21.69,21.67,21.67,268200.0,17.4876,17.4876,17.4715,17.4715,268200.0
2009-11-30 14:30:00,21.69,21.69,21.68,21.68,89600.0,17.4876,17.4876,17.4795,17.4795,89600.0
2009-11-30 14:35:00,21.68,21.69,21.68,21.68,23600.0,17.4795,17.4876,17.4795,17.4795,23600.0
2009-11-30 14:40:00,21.68,21.69,21.67,21.69,53500.0,17.4795,17.4876,17.4715,17.4876,53500.0
2009-11-30 14:45:00,21.69,21.7,21.67,21.68,50500.0,17.4876,17.4956,17.4715,17.4795,50500.0
2009-11-30 14:50:00,21.68,21.68,21.66,21.67,26200.0,17.4795,17.4795,17.4634,17.4715,26200.0
2009-11-30 14:55:00,21.66,21.68,21.66,21.67,49700.0,17.4634,17.4795,17.4634,17.4715,49700.0
2009-11-30 15:00:00,21.67,21.69,21.66,21.68,50700.0,17.4715,17.4876,17.4634,17.4795,50700.0
2009-11-30 15:05:00,21.68,21.69,21.66,21.69,56000.0,17.4795,17.4876,17.4634,17.4876,56000.0
2009-11-30 15:10:00,21.69,21.7,21.68,21.7,51400.0,17.4876,17.4956,17.4795,17.4956,51400.0
2009-11-30 15:15:00,21.7,21.76,21.69,21.74,95100.0,17.4956,17.544,17.4876,17.5279,95100.0
2009-11-30 15:20:00,21.75,21.75,21.73,21.74,45000.0,17.536,17.536,17.5198,17.5279,45000.0
2009-11-30 15:25:00,21.74,21.76,21.73,21.76,287200.0,17.5279,17.544,17.5198,17.544,287200.0
2009-11-30 15:30:00,21.75,21.78,21.75,21.78,64900.0,17.536,17.5601,17.536,17.5601,64900.0
2009-11-30 15:35:00,21.77,21.79,21.76,21.77,105600.0,17.5521,17.5682,17.544,17.5521,105600.0
2009-11-30 15:40:00,21.78,21.79,21.76,21.76,106700.0,17.5601,17.5682,17.544,17.544,106700.0
2009-11-30 15:45:00,21.77,21.78,21.76,21.77,92300.0,17.5521,17.5601,17.544,17.5521,92300.0
2009-11-30 15:50:00,21.76,21.8,21.76,21.79,377800.0,17.544,17.5763,17.544,17.5682,377800.0
2009-11-30 15:55:00,21.79,21.8,21.76,21.77,660100.0,17.5682,17.5763,17.544,17.5521,660100.0
2009-12-01 09:30:00,21.92,22.01,21.91,21.99,226600.0,17.673,17.7456,17.665,17.7295,226600.0
2009-12-01 09:35:00,21.99,22.02,21.98,22.02,118600.0,17.7295,17.7536,17.7214,17.7536,118600.0
2009-12-01 09:40:00,22.02,22.04,22.01,22.01,97400.0,17.7536,17.7698,17.7456,17.7456,97400.0
2009-12-01 09:45:00,22.01,22.05,22.01,22.02,122100.0,17.7456,17.7778,17.7456,17.7536,122100.0
2009-12-01 09:50:00,22.03,22.04,22.03,22.04,65300.0,17.7617,17.7698,17.7617,17.7698,65300.0
2009-12-01 09:55:00,22.04,22.05,22.02,22.03,105100.0,17.7698,17.7778,17.7536,17.7617,105100.0
2009-12-01 10:00:00,22.03,22.05,21.99,22.04,234000.0,17.7617,17.7778,17.7295,17.7698,234000.0
2009-12-01 10:05:00,22.03,22.04,21.97,21.98,155000.0,17.7617,17.7698,17.7133,17.7214,155000.0
2009-12-01 10:10:00,21.98,22.0,21.95,21.99,91000.0,17.7214,17.7375,17.6972,17.7295,91000.0
2009-12-01 10:15:00,21.99,22.0,21.98,21.98,55800.0,17.7295,17.7375,17.7214,17.7214,55800.0
2009-12-01 10:20:00,21.99,21.99,21.95,21.98,67800.0,17.7295,17.7295,17.6972,17.7214,67800.0
2009-12-01 10:25:00,21.97,21.98,21.96,21.98,67500.0,17.7133,17.7214,17.7053,17.7214,67500.0
2009-12-01 10:30:00,21.98,22.02,21.98,22.02,66200.0,17.7214,17.7536,17.7214,17.7536,66200.0
2009-12-01 10:35:00,22.02,22.02,22.0,22.0,72900.0,17.7536,17.7536,17.7375,17.7375,72900.0
2009-12-01 10:40:00,22.0,22.01,22.0,22.01,41800.0,17.7375,17.7456,17.7375,17.7456,41800.0
2009-12-01 10:45:00,22.01,22.02,22.0,22.02,57600.0,17.7456,17.7536,17.7375,17.7536,57600.0
2009-12-01 10:50:00,22.01,22.02,22.0,22.01,101100.0,17.7456,17.7536,17.7375,17.7456,101100.0
2009-12-01 10:55:00,22.0,22.01,21.99,22.01,271300.0,17.7375,17.7456,17.7295,17.7456,271300.0
2009-12-01 11:00:00,22.01,22.03,22.01,22.01,64100.0,17.7456,17.7617,17.7456,17.7456,64100.0
2009-12-01 11:05:00,22.01,22.02,22.0,22.01,79600.0,17.7456,17.7536,17.7375,17.7456,79600.0
2009-12-01 11:10:00,22.01,22.02,22.0,22.02,131500.0,17.7456,17.7536,17.7375,17.7536,131500.0
2009-12-01 11:15:00,22.02,22.05,22.02,22.05,39400.0,17.7536,17.7778,17.7536,17.7778,39400.0
2009-12-01 11:20:00,22.05,22.07,22.05,22.06,509700.0,17.7778,17.794,17.7778,17.7859,509700.0
2009-12-01 11:25:00,22.06,22.07,22.06,22.06,52900.0,17.7859,17.794,17.7859,17.7859,52900.0
2009-12-01 11:30:00,22.05,22.07,22.04,22.06,47700.0,17.7778,17.794,17.7698,17.7859,47700.0
2009-12-01 11:35:00,22.06,22.07,22.05,22.06,30900.0,17.7859,17.794,17.7778,17.7859,30900.0
2009-12-01 11:40:00,22.07,22.07,22.05,22.06,34600.0,17.794,17.794,17.7778,17.7859,34600.0
2009-12-01 11:45:00,22.05,22.06,22.05,22.05,36000.0,17.7778,17.7859,17.7778,17.7778,36000.0
2009-12-01 11:50:00,22.06,22.08,22.06,22.08,20700.0,17.7859,17.802,17.7859,17.802,20700.0
2009-12-01 11:55:00,22.07,22.08,22.07,22.08,41500.0,17.794,17.802,17.794,17.802,41500.0
2009-12-01 12:00:00,22.08,22.09,22.07,22.09,24600.0,17.802,17.8101,17.794,17.8101,24600.0
2009-12-01 12:05:00,22.09,22.11,22.09,22.1,51400.0,17.8101,17.8262,17.8101,17.8181,51400.0
2009-12-01 12:10:00,22.09,22.11,22.09,22.11,20300.0,17.8101,17.8262,17.8101,17.8262,20300.0
2009-12-01 12:15:00,22.11,22.11,22.09,22.1,97500.0,17.8262,17.8262,17.8101,17.8181,97500.0
2009-12-01 12:20:00,22.1,22.12,22.1,22.11,125500.0,17.8181,17.8343,17.8181,17.8262,125500.0
2009-12-01 12:25:00,22.1,22.11,22.1,22.1,26600.0,17.8181,17.8262,17.8181,17.8181,26600.0
2009-12-01 12:30:00,22.1,22.11,22.1,22.1,9500.0,17.8181,17.8262,17.8181,17.8181,9500.0
2009-12-01 12:35:00,22.1,22.11,22.1,22.1,12500.0,17.8181,17.8262,17.8181,17.8181,12500.0
2009-12-01 12:40:00,22.1,22.1,22.08,22.08,17000.0,17.8181,17.8181,17.802,17.802,17000.0
2009-12-01 12:45:00,22.08,22.1,22.08,22.1,24800.0,17.802,17.8181,17.802,17.8181,24800.0
2009-12-01 12:50:00,22.1,22.1,22.09,22.09,2700.0,17.8181,17.8181,17.8101,17.8101,2700.0
2009-12-01 12:55:00,22.1,22.1,22.09,22.09,21200.0,17.8181,17.8181,17.8101,17.8101,21200.0
2009-12-01 13:00:00,22.1,22.1,22.09,22.1,36500.0,17.8181,17.8181,17.8101,17.8181,36500.0
2009-12-01 13:05:00,22.1,22.1,22.09,22.09,22000.0,17.8181,17.8181,17.8101,17.8101,22000.0
2009-12-01 13:10:00,22.09,22.1,22.09,22.1,236400.0,17.8101,17.8181,17.8101,17.8181,236400.0
2009-12-01 13:15:00,22.11,22.12,22.1,22.11,201800.0,17.8262,17.8343,17.8181,17.8262,201800.0
2009-12-01 13:20:00,22.11,22.13,22.1,22.13,1031400.0,17.8262,17.8423,17.8181,17.8423,1031400.0
2009-12-01 13:25:00,22.13,22.14,22.12,22.13,59800.0,17.8423,17.8504,17.8343,17.8423,59800.0
2009-12-01 13:30:00,22.13,22.15,22.12,22.13,125500.0,17.8423,17.8585,17.8343,17.8423,125500.0
2009-12-01 13:35:00,22.13,22.14,22.13,22.13,73600.0,17.8423,17.8504,17.8423,17.8423,73600.0
2009-12-01 13:40:00,22.14,22.14,22.13,22.13,47200.0,17.8504,17.8504,17.8423,17.8423,47200.0
2009-12-01 13:45:00,22.12,22.14,22.12,22.13,59100.0,17.8343,17.8504,17.8343,17.8423,59100.0
2009-12-01 13:50:00,22.13,22.14,22.12,22.13,22800.0,17.8423,17.8504,17.8343,17.8423,22800.0
2009-12-01 13:55:00,22.12,22.13,22.11,22.11,112300.0,17.8343,17.8423,17.8262,17.8262,112300.0
2009-12-01 14:00:00,22.12,22.12,22.11,22.11,36900.0,17.8343,17.8343,17.8262,17.8262,36900.0
2009-12-01 14:05:00,22.12,22.13,22.11,22.11,24500.0,17.8343,17.8423,17.8262,17.8262,24500.0
2009-12-01 14:10:00,22.11,22.12,22.1,22.11,32900.0,17.8262,17.8343,17.8181,17.8262,32900.0
2009-12-01 14:15:00,22.11,22.11,22.1,22.1,22000.0,17.8262,17.8262,17.8181,17.8181,22000.0
2009-12-01 14:20:00,22.1,22.11,22.09,22.11,62200.0,17.8181,17.8262,17.8101,17.8262,62200.0
2009-12-01 14:25:00,22.1,22.12,22.1,22.12,94900.0,17.8181,17.8343,17.8181,17.8343,94900.0
2009-12-01 14:30:00,22.12,22.14,22.11,22.12,25300.0,17.8343,17.8504,17.8262,17.8343,25300.0
2009-12-01 14:35:00,22.11,22.13,22.11,22.13,14800.0,17.8262,17.8423,17.8262,17.8423,14800.0
2009-12-01 14:40:00,22.13,22.14,22.11,22.12,60300.0,17.8423,17.8504,17.8262,17.8343,60300.0
2009-12-01 14:45:00,22.11,22.12,22.1,22.11,38400.0,17.8262,17.8343,17.8181,17.8262,38400.0
2009-12-01 14:50:00,22.12,22.12,22.09,22.1,39400.0,17.8343,17.8343,17.8101,17.8181,39400.0
2009-12-01 14:55:00,22.1,22.11,22.09,22.11,25900.0,17.8181,17.8262,17.8101,17.8262,25900.0
2009-12-01 15:00:00,22.1,22.1,22.08,22.08,36300.0,17.8181,17.8181,17.802,17.802,36300.0
2009-12-01 15:05:00,22.08,22.11,22.08,22.1,81000.0,17.802,17.8262,17.802,17.8181,81000.0
2009-12-01 15:10:00,22.1,22.12,22.1,22.12,48100.0,17.8181,17.8343,17.8181,17.8343,48100.0
2009-12-01 15:15:00,22.11,22.12,22.1,22.11,55900.0,17.8262,17.8343,17.8181,17.8262,55900.0
2009-12-01 15:20:00,22.12,22.12,22.1,22.11,35000.0,17.8343,17.8343,17.8181,17.8262,35000.0
2009-12-01 15:25:00,22.11,22.12,22.11,22.12,15500.0,17.8262,17.8343,17.8262,17.8343,15500.0
2009-12-01 15:30:00,22.11,22.12,22.07,22.08,47300.0,17.8262,17.8343,17.794,17.802,47300.0
2009-12-01 15:35:00,22.07,22.09,22.06,22.08,62300.0,17.794,17.8101,17.7859,17.802,62300.0
2009-12-01 15:40:00,22.08,22.11,22.07,22.11,157900.0,17.802,17.8262,17.794,17.8262,157900.0
2009-12-01 15:45:00,22.1,22.12,22.1,22.11,345000.0,17.8181,17.8343,17.8181,17.8262,345000.0
2009-12-01 15:50:00,22.11,22.12,22.06,22.07,709400.0,17.8262,17.8343,17.7859,17.794,709400.0
2009-12-01 15:55:00,22.07,22.07,22.05,22.07,371400.0,17.794,17.794,17.7778,17.794,371400.0
2009-12-02 09:30:00,22.1,22.15,22.08,22.15,157300.0,17.8181,17.8585,17.802,17.8585,157300.0
2009-12-02 09:35:00,22.15,22.15,22.13,22.15,359400.0,17.8585,17.8585,17.8423,17.8585,359400.0
2009-12-02 09:40:00,22.15,22.16,22.11,22.11,59500.0,17.8585,17.8665,17.8262,17.8262,59500.0
2009-12-02 09:45:00,22.11,22.12,22.1,22.12,71000.0,17.8262,17.8343,17.8181,17.8343,71000.0
2009-12-02 09:50:00,22.12,22.15,22.12,22.15,42300.0,17.8343,17.8585,17.8343,17.8585,42300.0
2009-12-02 09:55:00,22.15,22.17,22.12,22.16,41200.0,17.8585,17.8746,17.8343,17.8665,41200.0
2009-12-02 10:00:00,22.16,22.2,22.16,22.19,49100.0,17.8665,17.8988,17.8665,17.8907,49100.0
2009-12-02 10:05:00,22.19,22.2,22.19,22.2,26800.0,17.8907,17.8988,17.8907,17.8988,26800.0
2009-12-02 10:10:00,22.2,22.27,22.2,22.26,110200.0,17.8988,17.9552,17.8988,17.9471,110200.0
2009-12-02 10:15:00,22.26,22.27,22.25,22.25,33200.0,17.9471,17.9552,17.9391,17.9391,33200.0
2009-12-02 10:20:00,22.25,22.26,22.23,22.24,51100.0,17.9391,17.9471,17.923,17.931,51100.0
2009-12-02 10:25:00,22.24,22.26,22.23,22.25,40800.0,17.931,17.9471,17.923,17.9391,40800.0
2009-12-02 10:30:00,22.24,22.26,22.23,22.25,149300.0,17.931,17.9471,17.923,17.9391,149300.0
2009-12-02 10:35:00,22.24,22.26,22.24,22.25,22500.0,17.931,17.9471,17.931,17.9391,22500.0
2009-12-02 10:40:00,22.25,22.25,22.24,22.25,25100.0,17.9391,17.9391,17.931,17.9391,25100.0
2009-12-02 10:45:00,22.25,22.26,22.23,22.24,64400.0,17.9391,17.9471,17.923,17.931,64400.0
2009-12-02 10:50:00,22.24,22.24,22.22,22.23,46100.0,17.931,17.931,17.9149,17.923,46100.0
2009-12-02 10:55:00,22.23,22.24,22.22,22.22,55800.0,17.923,17.931,17.9149,17.9149,55800.0
2009-12-02 11:00:00,22.23,22.23,22.17,22.18,58700.0,17.923,17.923,17.8746,17.8826,58700.0
2009-12-02 11:05:00,22.18,22.18,22.16,22.17,36200.0,17.8826,17.8826,17.8665,17.8746,36200.0
2009-12-02 11:10:00,22.17,22.18,22.15,22.16,37700.0,17.8746,17.8826,17.8585,17.8665,37700.0
2009-12-02 11:15:00,22.16,22.16,22.14,22.15,47500.0,17.8665,17.8665,17.8504,17.8585,47500.0
2009-12-02 11:20:00,22.15,22.16,22.13,22.14,45200.0,17.8585,17.8665,17.8423,17.8504,45200.0
2009-12-02 11:25:00,22.14,22.15,22.13,22.15,28000.0,17.8504,17.8585,17.8423,17.8585,28000.0
2009-12-02 11:30:00,22.14,22.17,22.14,22.17,35500.0,17.8504,17.8746,17.8504,17.8746,35500.0
2009-12-02 11:35:00,22.16,22.17,22.15,22.15,24100.0,17.8665,17.8746,17.8585,17.8585,24100.0
2009-12-02 11:40:00,22.15,22.15,22.14,22.14,17600.0,17.8585,17.8585,17.8504,17.8504,17600.0
2009-12-02 11:45:00,22.15,22.15,22.14,22.15,10600.0,17.8585,17.8585,17.8504,17.8585,10600.0
2009-12-02 11:50:00,22.14,22.15,22.13,22.13,10900.0,17.8504,17.8585,17.8423,17.8423,10900.0
2009-12-02 11:55:00,22.14,22.14,22.12,22.13,17500.0,17.8504,17.8504,17.8343,17.8423,17500.0
2009-12-02 12:00:00,22.14,22.15,22.14,22.15,12700.0,17.8504,17.8585,17.8504,17.8585,12700.0
2009-12-02 12:05:00,22.14,22.15,22.13,22.13,22800.0,17.8504,17.8585,17.8423,17.8423,22800.0
2009-12-02 12:10:00,22.13,22.14,22.13,22.13,15600.0,17.8423,17.8504,17.8423,17.8423,15600.0
2009-12-02 12:15:00,22.13,22.14,22.1,22.1,18900.0,17.8423,17.8504,17.8181,17.8181,18900.0
2009-12-02 12:20:00,22.1,22.1,22.04,22.06,120600.0,17.8181,17.8181,17.7698,17.7859,120600.0
2009-12-02 12:25:00,22.06,22.08,22.06,22.07,62400.0,17.7859,17.802,17.7859,17.794,62400.0
2009-12-02 12:30:00,22.07,22.09,22.07,22.08,11800.0,17.794,17.8101,17.794,17.802,11800.0
2009-12-02 12:35:00,22.07,22.08,22.07,22.08,1300.0,17.794,17.802,17.794,17.802,1300.0
2009-12-02 12:40:00,22.08,22.08,22.05,22.07,68700.0,17.802,17.802,17.7778,17.794,68700.0
2009-12-02 12:45:00,22.07,22.07,22.05,22.07,12900.0,17.794,17.794,17.7778,17.794,12900.0
2009-12-02 12:50:00,22.07,22.08,22.07,22.08,9300.0,17.794,17.802,17.794,17.802,9300.0
2009-12-02 12:55:00,22.08,22.09,22.07,22.09,54100.0,17.802,17.8101,17.794,17.8101,54100.0
2009-12-02 13:00:00,22.09,22.09,22.07,22.08,45100.0,17.8101,17.8101,17.794,17.802,45100.0
2009-12-02 13:05:00,22.07,22.07,22.05,22.07,22300.0,17.794,17.794,17.7778,17.794,22300.0
2009-12-02 13:10:00,22.08,22.08,22.06,22.08,13600.0,17.802,17.802,17.7859,17.802,13600.0
2009-12-02 13:15:00,22.08,22.09,22.07,22.08,24100.0,17.802,17.8101,17.794,17.802,24100.0
2009-12-02 13:20:00,22.08,22.09,22.07,22.07,33100.0,17.802,17.8101,17.794,17.794,33100.0
2009-12-02 13:25:00,22.08,22.08,22.06,22.07,213900.0,17.802,17.802,17.7859,17.794,213900.0
2009-12-02 13:30:00,22.06,22.07,22.05,22.07,50200.0,17.7859,17.794,17.7778,17.794,50200.0
2009-12-02 13:35:00,22.06,22.08,22.06,22.08,36000.0,17.7859,17.802,17.7859,17.802,36000.0
2009-12-02 13:40:00,22.07,22.08,22.07,22.08,13700.0,17.794,17.802,17.794,17.802,13700.0
2009-12-02 13:45:00,22.08,22.1,22.08,22.1,66400.0,17.802,17.8181,17.802,17.8181,66400.0
2009-12-02 13:50:00,22.09,22.1,22.09,22.1,15700.0,17.8101,17.8181,17.8101,17.8181,15700.0
2009-12-02 13:55:00,22.1,22.1,22.08,22.1,51400.0,17.8181,17.8181,17.802,17.8181,51400.0
2009-12-02 14:00:00,22.1,22.12,22.07,22.08,159200.0,17.8181,17.8343,17.794,17.802,159200.0
2009-12-02 14:05:00,22.08,22.1,22.08,22.1,32200.0,17.802,17.8181,17.802,17.8181,32200.0
2009-12-02 14:10:00,22.1,22.1,22.08,22.08,37900.0,17.8181,17.8181,17.802,17.802,37900.0
2009-12-02 14:15:00,22.09,22.09,22.04,22.04,67800.0,17.8101,17.8101,17.7698,17.7698,67800.0
2009-12-02 14:20:00,22.05,22.06,22.03,22.04,75900.0,17.7778,17.7859,17.7617,17.7698,75900.0
2009-12-02 14:25:00,22.04,22.07,22.04,22.07,21800.0,17.7698,17.794,17.7698,17.794,21800.0
2009-12-02 14:30:00,22.07,22.07,22.06,22.06,37900.0,17.794,17.794,17.7859,17.7859,37900.0
2009-12-02 14:35:00,22.05,22.1,22.05,22.09,80900.0,17.7778,17.8181,17.7778,17.8101,80900.0
2009-12-02 14:40:00,22.09,22.09,22.07,22.07,40800.0,17.8101,17.8101,17.794,17.794,40800.0
2009-12-02 14:45:00,22.08,22.1,22.08,22.1,60700.0,17.802,17.8181,17.802,17.8181,60700.0
2009-12-02 14:50:00,22.1,22.1,22.08,22.09,27800.0,17.8181,17.8181,17.802,17.8101,27800.0
2009-12-02 14:55:00,22.09,22.09,22.07,22.08,111000.0,17.8101,17.8101,17.794,17.802,111000.0
2009-12-02 15:00:00,22.08,22.09,22.07,22.09,43800.0,17.802,17.8101,17.794,17.8101,43800.0
2009-12-02 15:05:00,22.09,22.09,22.07,22.07,52700.0,17.8101,17.8101,17.794,17.794,52700.0
2009-12-02 15:10:00,22.08,22.08,22.06,22.06,58800.0,17.802,17.802,17.7859,17.7859,58800.0
2009-12-02 15:15:00,22.07,22.07,22.06,22.07,52800.0,17.794,17.794,17.7859,17.794,52800.0
2009-12-02 15:20:00,22.07,22.08,22.06,22.06,133700.0,17.794,17.802,17.7859,17.7859,133700.0
2009-12-02 15:25:00,22.07,22.08,22.06,22.08,45000.0,17.794,17.802,17.7859,17.802,45000.0
2009-12-02 15:30:00,22.08,22.08,22.05,22.05,34300.0,17.802,17.802,17.7778,17.7778,34300.0
2009-12-02 15:35:00,22.05,22.06,22.04,22.06,133800.0,17.7778,17.7859,17.7698,17.7859,133800.0
2009-12-02 15:40:00,22.06,22.09,22.05,22.09,178800.0,17.7859,17.8101,17.7778,17.8101,178800.0
2009-12-02 15:45:00,22.08,22.1,22.07,22.1,102400.0,17.802,17.8181,17.794,17.8181,102400.0
2009-12-02 15:50:00,22.1,22.11,22.07,22.07,387100.0,17.8181,17.8262,17.794,17.794,387100.0
2009-12-02 15:55:00,22.07,22.09,22.05,22.08,403800.0,17.794,17.8101,17.7778,17.802,403800.0
2009-12-03 09:30:00,22.16,22.2,22.13,22.19,125000.0,17.8665,17.8988,17.8423,17.8907,125000.0
2009-12-03 09:35:00,22.19,22.24,22.19,22.22,91100.0,17.8907,17.931,17.8907,17.9149,91100.0
2009-12-03 09:40:00,22.21,22.24,22.21,22.23,89200.0,17.9068,17.931,17.9068,17.923,89200.0
2009-12-03 09:45:00,22.24,22.27,22.23,22.24,102300.0,17.931,17.9552,17.923,17.931,102300.0
2009-12-03 09:50:00,22.24,22.24,22.2,22.21,61700.0,17.931,17.931,17.8988,17.9068,61700.0
2009-12-03 09:55:00,22.21,22.21,22.2,22.21,43400.0,17.9068,17.9068,17.8988,17.9068,43400.0
2009-12-03 10:00:00,22.2,22.21,22.14,22.16,537800.0,17.8988,17.9068,17.8504,17.8665,537800.0
2009-12-03 10:05:00,22.15,22.19,22.14,22.19,191100.0,17.8585,17.8907,17.8504,17.8907,191100.0
2009-12-03 10:10:00,22.19,22.19,22.15,22.15,189300.0,17.8907,17.8907,17.8585,17.8585,189300.0
2009-12-03 10:15:00,22.14,22.14,22.1,22.12,254200.0,17.8504,17.8504,17.8181,17.8343,254200.0
2009-12-03 10:20:00,22.12,22.13,22.11,22.11,87900.0,17.8343,17.8423,17.8262,17.8262,87900.0
2009-12-03 10:25:00,22.12,22.15,22.11,22.15,56900.0,17.8343,17.8585,17.8262,17.8585,56900.0
2009-12-03 10:30:00,22.15,22.15,22.14,22.15,21000.0,17.8585,17.8585,17.8504,17.8585,21000.0
2009-12-03 10:35:00,22.15,22.15,22.13,22.14,59200.0,17.8585,17.8585,17.8423,17.8504,59200.0
2009-12-03 10:40:00,22.13,22.13,22.11,22.13,48100.0,17.8423,17.8423,17.8262,17.8423,48100.0
2009-12-03 10:45:00,22.13,22.19,22.13,22.18,58300.0,17.8423,17.8907,17.8423,17.8826,58300.0
2009-12-03 10:50:00,22.18,22.2,22.18,22.19,100300.0,17.8826,17.8988,17.8826,17.8907,100300.0
2009-12-03 10:55:00,22.19,22.2,22.18,22.2,10600.0,17.8907,17.8988,17.8826,17.8988,10600.0
2009-12-03 11:00:00,22.2,22.21,22.19,22.19,28900.0,17.8988,17.9068,17.8907,17.8907,28900.0
2009-12-03 11:05:00,22.2,22.21,22.19,22.19,24200.0,17.8988,17.9068,17.8907,17.8907,24200.0
2009-12-03 11:10:00,22.2,22.21,22.19,22.2,16300.0,17.8988,17.9068,17.8907,17.8988,16300.0
2009-12-03 11:15:00,22.19,22.19,22.17,22.18,81600.0,17.8907,17.8907,17.8746,17.8826,81600.0
2009-12-03 11:20:00,22.18,22.18,22.17,22.18,20900.0,17.8826,17.8826,17.8746,17.8826,20900.0
2009-12-03 11:25:00,22.18,22.2,22.18,22.2,20500.0,17.8826,17.8988,17.8826,17.8988,20500.0
2009-12-03 11:30:00,22.2,22.2,22.19,22.19,9000.0,17.8988,17.8988,17.8907,17.8907,9000.0
2009-12-03 11:35:00,22.19,22.21,22.15,22.15,65200.0,17.8907,17.9068,17.8585,17.8585,65200.0
2009-12-03 11:40:00,22.14,22.15,22.14,22.15,24000.0,17.8504,17.8585,17.8504,17.8585,24000.0
2009-12-03 11:45:00,22.15,22.15,22.14,22.15,10800.0,17.8585,17.8585,17.8504,17.8585,10800.0
2009-12-03 11:50:00,22.15,22.17,22.14,22.17,81300.0,17.8585,17.8746,17.8504,17.8746,81300.0
2009-12-03 11:55:00,22.17,22.18,22.16,22.16,20900.0,17.8746,17.8826,17.8665,17.8665,20900.0
2009-12-03 12:00:00,22.16,22.17,22.16,22.17,79000.0,17.8665,17.8746,17.8665,17.8746,79000.0
2009-12-03 12:05:00,22.16,22.17,22.16,22.16,24500.0,17.8665,17.8746,17.8665,17.8665,24500.0
2009-12-03 12:10:00,22.17,22.18,22.17,22.17,73800.0,17.8746,17.8826,17.8746,17.8746,73800.0
2009-12-03 12:15:00,22.17,22.19,22.16,22.18,195100.0,17.8746,17.8907,17.8665,17.8826,195100.0
2009-12-03 12:20:00,22.19,22.2,22.18,22.18,65900.0,17.8907,17.8988,17.8826,17.8826,65900.0
2009-12-03 12:25:00,22.18,22.19,22.17,22.18,25900.0,17.8826,17.8907,17.8746,17.8826,25900.0
2009-12-03 12:30:00,22.17,22.18,22.17,22.18,81600.0,17.8746,17.8826,17.8746,17.8826,81600.0
2009-12-03 12:35:00,22.18,22.19,22.17,22.18,82000.0,17.8826,17.8907,17.8746,17.8826,82000.0
2009-12-03 12:40:00,22.19,22.19,22.18,22.19,1000.0,17.8907,17.8907,17.8826,17.8907,1000.0
2009-12-03 12:45:00,22.18,22.2,22.18,22.19,10700.0,17.8826,17.8988,17.8826,17.8907,10700.0
2009-12-03 12:50:00,22.2,22.2,22.19,22.19,11000.0,17.8988,17.8988,17.8907,17.8907,11000.0
2009-12-03 12:55:00,22.19,22.21,22.19,22.21,8300.0,17.8907,17.9068,17.8907,17.9068,8300.0
2009-12-03 13:00:00,22.21,22.21,22.2,22.21,28900.0,17.9068,17.9068,17.8988,17.9068,28900.0
2009-12-03 13:05:00,22.2,22.2,22.19,22.19,45100.0,17.8988,17.8988,17.8907,17.8907,45100.0
2009-12-03 13:10:00,22.19,22.2,22.18,22.19,93300.0,17.8907,17.8988,17.8826,17.8907,93300.0
2009-12-03 13:15:00,22.19,22.21,22.18,22.21,69500.0,17.8907,17.9068,17.8826,17.9068,69500.0
2009-12-03 13:20:00,22.21,22.21,22.2,22.21,3800.0,17.9068,17.9068,17.8988,17.9068,3800.0
2009-12-03 13:25:00,22.21,22.21,22.2,22.21,13400.0,17.9068,17.9068,17.8988,17.9068,13400.0
2009-12-03 13:30:00,22.21,22.22,22.2,22.22,16900.0,17.9068,17.9149,17.8988,17.9149,16900.0
2009-12-03 13:35:00,22.21,22.23,22.21,22.23,9400.0,17.9068,17.923,17.9068,17.923,9400.0
2009-12-03 13:40:00,22.23,22.23,22.22,22.23,2700.0,17.923,17.923,17.9149,17.923,2700.0
2009-12-03 13:45:00,22.22,22.23,22.22,22.23,106500.0,17.9149,17.923,17.9149,17.923,106500.0
2009-12-03 13:50:00,22.23,22.23,22.22,22.22,30600.0,17.923,17.923,17.9149,17.9149,30600.0
2009-12-03 13:55:00,22.23,22.23,22.22,22.23,21000.0,17.923,17.923,17.9149,17.923,21000.0
2009-12-03 14:00:00,22.23,22.24,22.22,22.22,135900.0,17.923,17.931,17.9149,17.9149,135900.0
2009-12-03 14:05:00,22.22,22.23,22.21,22.21,16900.0,17.9149,17.923,17.9068,17.9068,16900.0
2009-12-03 14:10:00,22.21,22.22,22.2,22.22,32400.0,17.9068,17.9149,17.8988,17.9149,32400.0
2009-12-03 14:15:00,22.21,22.23,22.2,22.2,46500.0,17.9068,17.923,17.8988,17.8988,46500.0
2009-12-03 14:20:00,22.2,22.22,22.2,22.21,18100.0,17.8988,17.9149,17.8988,17.9068,18100.0
2009-12-03 14:25:00,22.21,22.22,22.2,22.21,10000.0,17.9068,17.9149,17.8988,17.9068,10000.0
2009-12-03 14:30:00,22.2,22.22,22.2,22.21,22600.0,17.8988,17.9149,17.8988,17.9068,22600.0
2009-12-03 14:35:00,22.22,22.22,22.21,22.22,102100.0,17.9149,17.9149,17.9068,17.9149,102100.0
2009-12-03 14:40:00,22.22,22.23,22.21,22.23,229400.0,17.9149,17.923,17.9068,17.923,229400.0
2009-12-03 14:45:00,22.24,22.24,22.22,22.22,14800.0,17.931,17.931,17.9149,17.9149,14800.0
2009-12-03 14:50:00,22.22,22.23,22.21,22.22,132500.0,17.9149,17.923,17.9068,17.9149,132500.0
2009-12-03 14:55:00,22.22,22.22,22.2,22.21,179900.0,17.9149,17.9149,17.8988,17.9068,179900.0
2009-12-03 15:00:00,22.21,22.21,22.2,22.2,13500.0,17.9068,17.9068,17.8988,17.8988,13500.0
2009-12-03 15:05:00,22.21,22.21,22.2,22.21,71100.0,17.9068,17.9068,17.8988,17.9068,71100.0
2009-12-03 15:10:00,22.22,22.22,22.21,22.22,16200.0,17.9149,17.9149,17.9068,17.9149,16200.0
2009-12-03 15:15:00,22.22,22.23,22.21,22.22,62300.0,17.9149,17.923,17.9068,17.9149,62300.0
2009-12-03 15:20:00,22.22,22.23,22.21,22.21,86400.0,17.9149,17.923,17.9068,17.9068,86400.0
2009-12-03 15:25:00,22.22,22.22,22.19,22.2,44600.0,17.9149,17.9149,17.8907,17.8988,44600.0
2009-12-03 15:30:00,22.2,22.21,22.19,22.2,211500.0,17.8988,17.9068,17.8907,17.8988,211500.0
2009-12-03 15:35:00,22.2,22.2,22.16,22.16,139200.0,17.8988,17.8988,17.8665,17.8665,139200.0
2009-12-03 15:40:00,22.16,22.17,22.12,22.13,227800.0,17.8665,17.8746,17.8343,17.8423,227800.0
2009-12-03 15:45:00,22.14,22.14,22.1,22.1,241300.0,17.8504,17.8504,17.8181,17.8181,241300.0
2009-12-03 15:50:00,22.11,22.11,22.05,22.08,210600.0,17.8262,17.8262,17.7778,17.802,210600.0
2009-12-03 15:55:00,22.08,22.09,22.03,22.06,470600.0,17.802,17.8101,17.7617,17.7859,470600.0
2009-12-04 09:30:00,22.31,22.34,22.28,22.28,198500.0,17.9875,18.0116,17.9633,17.9633,198500.0
2009-12-04 09:35:00,22.29,22.38,22.29,22.36,207200.0,17.9713,18.0439,17.9713,18.0278,207200.0
2009-12-04 09:40:00,22.37,22.42,22.37,22.39,190200.0,18.0358,18.0761,18.0358,18.052,190200.0
2009-12-04 09:45:00,22.4,22.44,22.4,22.44,285200.0,18.06,18.0923,18.06,18.0923,285200.0
2009-12-04 09:50:00,22.44,22.45,22.4,22.42,53700.0,18.0923,18.1003,18.06,18.0761,53700.0
2009-12-04 09:55:00,22.42,22.43,22.42,22.43,70800.0,18.0761,18.0842,18.0761,18.0842,70800.0
2009-12-04 10:00:00,22.43,22.44,22.4,22.4,73300.0,18.0842,18.0923,18.06,18.06,73300.0
2009-12-04 10:05:00,22.4,22.43,22.38,22.42,453500.0,18.06,18.0842,18.0439,18.0761,453500.0
2009-12-04 10:10:00,22.42,22.42,22.39,22.41,225600.0,18.0761,18.0761,18.052,18.0681,225600.0
2009-12-04 10:15:00,22.41,22.42,22.4,22.4,331700.0,18.0681,18.0761,18.06,18.06,331700.0
2009-12-04 10:20:00,22.4,22.42,22.4,22.41,105800.0,18.06,18.0761,18.06,18.0681,105800.0
2009-12-04 10:25:00,22.4,22.44,22.4,22.43,55800.0,18.06,18.0923,18.06,18.0842,55800.0
2009-12-04 10:30:00,22.43,22.44,22.41,22.41,93300.0,18.0842,18.0923,18.0681,18.0681,93300.0
2009-12-04 10:35:00,22.4,22.43,22.4,22.43,86300.0,18.06,18.0842,18.06,18.0842,86300.0
2009-12-04 10:40:00,22.44,22.44,22.41,22.43,132200.0,18.0923,18.0923,18.0681,18.0842,132200.0
2009-12-04 10:45:00,22.44,22.45,22.42,22.42,34600.0,18.0923,18.1003,18.0761,18.0761,34600.0
2009-12-04 10:50:00,22.42,22.42,22.39,22.4,130900.0,18.0761,18.0761,18.052,18.06,130900.0
2009-12-04 10:55:00,22.4,22.4,22.36,22.39,363300.0,18.06,18.06,18.0278,18.052,363300.0
2009-12-04 11:00:00,22.4,22.4,22.33,22.35,188800.0,18.06,18.06,18.0036,18.0197,188800.0
2009-12-04 11:05:00,22.35,22.36,22.34,22.36,483500.0,18.0197,18.0278,18.0116,18.0278,483500.0
2009-12-04 11:10:00,22.36,22.36,22.35,22.36,154900.0,18.0278,18.0278,18.0197,18.0278,154900.0
2009-12-04 11:15:00,22.36,22.36,22.33,22.33,223500.0,18.0278,18.0278,18.0036,18.0036,223500.0
2009-12-04 11:20:00,22.33,22.35,22.32,22.34,69100.0,18.0036,18.0197,17.9955,18.0116,69100.0
2009-12-04 11:25:00,22.35,22.35,22.27,22.27,166900.0,18.0197,18.0197,17.9552,17.9552,166900.0
2009-12-04 11:30:00,22.26,22.26,22.22,22.24,505000.0,17.9471,17.9471,17.9149,17.931,505000.0
2009-12-04 11:35:00,22.24,22.24,22.17,22.18,78700.0,17.931,17.931,17.8746,17.8826,78700.0
2009-12-04 11:40:00,22.18,22.18,22.1,22.13,289400.0,17.8826,17.8826,17.8181,17.8423,289400.0
2009-12-04 11:45:00,22.12,22.12,22.0,22.1,1148800.0,17.8343,17.8343,17.7375,17.8181,1148800.0
2009-12-04 11:50:00,22.1,22.14,22.07,22.14,176300.0,17.8181,17.8504,17.794,17.8504,176300.0
2009-12-04 11:55:00,22.14,22.16,22.12,22.14,148100.0,17.8504,17.8665,17.8343,17.8504,148100.0
2009-12-04 12:00:00,22.13,22.14,22.12,22.13,47500.0,17.8423,17.8504,17.8343,17.8423,47500.0
2009-12-04 12:05:00,22.13,22.15,22.12,22.15,105400.0,17.8423,17.8585,17.8343,17.8585,105400.0
2009-12-04 12:10:00,22.16,22.18,22.15,22.16,74400.0,17.8665,17.8826,17.8585,17.8665,74400.0
2009-12-04 12:15:00,22.16,22.17,22.15,22.16,27000.0,17.8665,17.8746,17.8585,17.8665,27000.0
2009-12-04 12:20:00,22.15,22.16,22.12,22.14,73000.0,17.8585,17.8665,17.8343,17.8504,73000.0
2009-12-04 12:25:00,22.14,22.18,22.14,22.17,279500.0,17.8504,17.8826,17.8504,17.8746,279500.0
2009-12-04 12:30:00,22.17,22.2,22.17,22.18,30700.0,17.8746,17.8988,17.8746,17.8826,30700.0
2009-12-04 12:35:00,22.19,22.2,22.18,22.19,29300.0,17.8907,17.8988,17.8826,17.8907,29300.0
2009-12-04 12:40:00,22.18,22.19,22.17,22.19,19600.0,17.8826,17.8907,17.8746,17.8907,19600.0
2009-12-04 12:45:00,22.19,22.21,22.18,22.18,133500.0,17.8907,17.9068,17.8826,17.8826,133500.0
2009-12-04 12:50:00,22.18,22.21,22.18,22.19,37900.0,17.8826,17.9068,17.8826,17.8907,37900.0
2009-12-04 12:55:00,22.19,22.19,22.17,22.17,72500.0,17.8907,17.8907,17.8746,17.8746,72500.0
2009-12-04 13:00:00,22.17,22.2,22.16,22.2,44400.0,17.8746,17.8988,17.8665,17.8988,44400.0
2009-12-04 13:05:00,22.2,22.2,22.18,22.19,274800.0,17.8988,17.8988,17.8826,17.8907,274800.0
2009-12-04 13:10:00,22.18,22.19,22.15,22.15,99100.0,17.8826,17.8907,17.8585,17.8585,99100.0
2009-12-04 13:15:00,22.15,22.18,22.15,22.17,52300.0,17.8585,17.8826,17.8585,17.8746,52300.0
2009-12-04 13:20:00,22.16,22.16,22.15,22.15,19200.0,17.8665,17.8665,17.8585,17.8585,19200.0
2009-12-04 13:25:00,22.15,22.15,22.13,22.13,16600.0,17.8585,17.8585,17.8423,17.8423,16600.0
2009-12-04 13:30:00,22.13,22.14,22.12,22.14,34000.0,17.8423,17.8504,17.8343,17.8504,34000.0
2009-12-04 13:35:00,22.13,22.13,22.11,22.13,27300.0,17.8423,17.8423,17.8262,17.8423,27300.0
2009-12-04 13:40:00,22.13,22.15,22.13,22.15,8500.0,17.8423,17.8585,17.8423,17.8585,8500.0
2009-12-04 13:45:00,22.15,22.16,22.12,22.12,40300.0,17.8585,17.8665,17.8343,17.8343,40300.0
2009-12-04 13:50:00,22.12,22.13,22.09,22.1,66900.0,17.8343,17.8423,17.8101,17.8181,66900.0
2009-12-04 13:55:00,22.11,22.12,22.08,22.09,44500.0,17.8262,17.8343,17.802,17.8101,44500.0
2009-12-04 14:00:00,22.1,22.12,22.09,22.11,36600.0,17.8181,17.8343,17.8101,17.8262,36600.0
2009-12-04 14:05:00,22.11,22.12,22.07,22.07,74500.0,17.8262,17.8343,17.794,17.794,74500.0
2009-12-04 14:10:00,22.07,22.11,22.06,22.11,155000.0,17.794,17.8262,17.7859,17.8262,155000.0
2009-12-04 14:15:00,22.1,22.1,22.06,22.07,175800.0,17.8181,17.8181,17.7859,17.794,175800.0
2009-12-04 14:20:00,22.06,22.07,22.05,22.05,41200.0,17.7859,17.794,17.7778,17.7778,41200.0
2009-12-04 14:25:00,22.04,22.08,22.04,22.07,37000.0,17.7698,17.802,17.7698,17.794,37000.0
2009-12-04 14:30:00,22.08,22.14,22.08,22.13,95300.0,17.802,17.8504,17.802,17.8423,95300.0
2009-12-04 14:35:00,22.12,22.15,22.12,22.14,32100.0,17.8343,17.8585,17.8343,17.8504,32100.0
2009-12-04 14:40:00,22.14,22.14,22.12,22.12,168000.0,17.8504,17.8504,17.8343,17.8343,168000.0
2009-12-04 14:45:00,22.13,22.14,22.11,22.11,251000.0,17.8423,17.8504,17.8262,17.8262,251000.0
2009-12-04 14:50:00,22.11,22.13,22.1,22.13,43400.0,17.8262,17.8423,17.8181,17.8423,43400.0
2009-12-04 14:55:00,22.13,22.18,22.13,22.17,54100.0,17.8423,17.8826,17.8423,17.8746,54100.0
2009-12-04 15:00:00,22.17,22.2,22.15,22.18,41300.0,17.8746,17.8988,17.8585,17.8826,41300.0
2009-12-04 15:05:00,22.18,22.2,22.18,22.18,105200.0,17.8826,17.8988,17.8826,17.8826,105200.0
2009-12-04 15:10:00,22.19,22.2,22.18,22.19,24900.0,17.8907,17.8988,17.8826,17.8907,24900.0
2009-12-04 15:15:00,22.2,22.2,22.17,22.19,117200.0,17.8988,17.8988,17.8746,17.8907,117200.0
2009-12-04 15:20:00,22.19,22.23,22.19,22.23,63100.0,17.8907,17.923,17.8907,17.923,63100.0
2009-12-04 15:25:00,22.23,22.25,22.21,22.22,41800.0,17.923,17.9391,17.9068,17.9149,41800.0
2009-12-04 15:30:00,22.22,22.25,22.22,22.24,74300.0,17.9149,17.9391,17.9149,17.931,74300.0
2009-12-04 15:35:00,22.25,22.26,22.2,22.21,114700.0,17.9391,17.9471,17.8988,17.9068,114700.0
2009-12-04 15:40:00,22.2,22.21,22.18,22.2,59900.0,17.8988,17.9068,17.8826,17.8988,59900.0
2009-12-04 15:45:00,22.19,22.24,22.19,22.23,387200.0,17.8907,17.931,17.8907,17.923,387200.0
2009-12-04 15:50:00,22.23,22.23,22.2,22.21,101200.0,17.923,17.923,17.8988,17.9068,101200.0
2009-12-04 15:55:00,22.2,22.23,22.2,22.21,254900.0,17.8988,17.923,17.8988,17.9068,254900.0
2009-12-07 09:30:00,22.24,22.25,22.19,22.24,221900.0,17.931,17.9391,17.8907,17.931,221900.0
2009-12-07 09:35:00,22.25,22.27,22.21,22.23,275300.0,17.9391,17.9552,17.9068,17.923,275300.0
2009-12-07 09:40:00,22.23,22.24,22.2,22.22,141600.0,17.923,17.931,17.8988,17.9149,141600.0
2009-12-07 09:45:00,22.22,22.29,22.22,22.29,100400.0,17.9149,17.9713,17.9149,17.9713,100400.0
2009-12-07 09:50:00,22.3,22.31,22.28,22.3,76600.0,17.9794,17.9875,17.9633,17.9794,76600.0
2009-12-07 09:55:00,22.3,22.3,22.27,22.29,62600.0,17.9794,17.9794,17.9552,17.9713,62600.0
2009-12-07 10:00:00,22.28,22.3,22.23,22.23,108200.0,17.9633,17.9794,17.923,17.923,108200.0
2009-12-07 10:05:00,22.23,22.24,22.22,22.23,64700.0,17.923,17.931,17.9149,17.923,64700.0
2009-12-07 10:10:00,22.23,22.27,22.22,22.27,48000.0,17.923,17.9552,17.9149,17.9552,48000.0
2009-12-07 10:15:00,22.26,22.27,22.24,22.26,27400.0,17.9471,17.9552,17.931,17.9471,27400.0
2009-12-07 10:20:00,22.26,22.27,22.25,22.26,60700.0,17.9471,17.9552,17.9391,17.9471,60700.0
2009-12-07 10:25:00,22.25,22.27,22.25,22.26,71600.0,17.9391,17.9552,17.9391,17.9471,71600.0
2009-12-07 10:30:00,22.26,22.29,22.26,22.28,30800.0,17.9471,17.9713,17.9471,17.9633,30800.0
2009-12-07 10:35:00,22.28,22.29,22.27,22.27,25500.0,17.9633,17.9713,17.9552,17.9552,25500.0
2009-12-07 10:40:00,22.26,22.27,22.25,22.26,110500.0,17.9471,17.9552,17.9391,17.9471,110500.0
2009-12-07 10:45:00,22.26,22.28,22.26,22.27,68800.0,17.9471,17.9633,17.9471,17.9552,68800.0
2009-12-07 10:50:00,22.27,22.29,22.26,22.28,71000.0,17.9552,17.9713,17.9471,17.9633,71000.0
2009-12-07 10:55:00,22.27,22.28,22.26,22.27,29400.0,17.9552,17.9633,17.9471,17.9552,29400.0
2009-12-07 11:00:00,22.27,22.27,22.23,22.23,63700.0,17.9552,17.9552,17.923,17.923,63700.0
2009-12-07 11:05:00,22.23,22.24,22.23,22.23,54700.0,17.923,17.931,17.923,17.923,54700.0
2009-12-07 11:10:00,22.23,22.25,22.23,22.24,67300.0,17.923,17.9391,17.923,17.931,67300.0
2009-12-07 11:15:00,22.24,22.24,22.22,22.23,31100.0,17.931,17.931,17.9149,17.923,31100.0
2009-12-07 11:20:00,22.24,22.24,22.22,22.22,29900.0,17.931,17.931,17.9149,17.9149,29900.0
2009-12-07 11:25:00,22.23,22.24,22.22,22.22,33200.0,17.923,17.931,17.9149,17.9149,33200.0
2009-12-07 11:30:00,22.22,22.25,22.22,22.23,68600.0,17.9149,17.9391,17.9149,17.923,68600.0
2009-12-07 11:35:00,22.23,22.25,22.23,22.24,36600.0,17.923,17.9391,17.923,17.931,36600.0
2009-12-07 11:40:00,22.25,22.25,22.24,22.24,14300.0,17.9391,17.9391,17.931,17.931,14300.0
2009-12-07 11:45:00,22.25,22.26,22.24,22.26,22800.0,17.9391,17.9471,17.931,17.9471,22800.0
2009-12-07 11:50:00,22.25,22.26,22.24,22.25,18100.0,17.9391,17.9471,17.931,17.9391,18100.0
2009-12-07 11:55:00,22.25,22.26,22.24,22.25,15900.0,17.9391,17.9471,17.931,17.9391,15900.0
2009-12-07 12:00:00,22.25,22.26,22.24,22.24,16200.0,17.9391,17.9471,17.931,17.931,16200.0
2009-12-07 12:05:00,22.24,22.25,22.23,22.25,19000.0,17.931,17.9391,17.923,17.9391,19000.0
2009-12-07 12:10:00,22.25,22.25,22.24,22.24,15100.0,17.9391,17.9391,17.931,17.931,15100.0
2009-12-07 12:15:00,22.25,22.25,22.22,22.23,44000.0,17.9391,17.9391,17.9149,17.923,44000.0
2009-12-07 12:20:00,22.24,22.24,22.22,22.23,53200.0,17.931,17.931,17.9149,17.923,53200.0
2009-12-07 12:25:00,22.24,22.24,22.22,22.23,169300.0,17.931,17.931,17.9149,17.923,169300.0
2009-12-07 12:30:00,22.23,22.25,22.23,22.25,193800.0,17.923,17.9391,17.923,17.9391,193800.0
2009-12-07 12:35:00,22.25,22.28,22.25,22.27,75000.0,17.9391,17.9633,17.9391,17.9552,75000.0
2009-12-07 12:40:00,22.27,22.27,22.25,22.25,53300.0,17.9552,17.9552,17.9391,17.9391,53300.0
2009-12-07 12:45:00,22.26,22.28,22.26,22.27,43700.0,17.9471,17.9633,17.9471,17.9552,43700.0
2009-12-07 12:50:00,22.27,22.27,22.26,22.26,36600.0,17.9552,17.9552,17.9471,17.9471,36600.0
2009-12-07 12:55:00,22.27,22.27,22.26,22.27,59700.0,17.9552,17.9552,17.9471,17.9552,59700.0
2009-12-07 13:00:00,22.26,22.27,22.26,22.26,15900.0,17.9471,17.9552,17.9471,17.9471,15900.0
2009-12-07 13:05:00,22.26,22.27,22.26,22.27,3900.0,17.9471,17.9552,17.9471,17.9552,3900.0
2009-12-07 13:10:00,22.27,22.29,22.27,22.29,48800.0,17.9552,17.9713,17.9552,17.9713,48800.0
2009-12-07 13:15:00,22.29,22.31,22.29,22.29,38500.0,17.9713,17.9875,17.9713,17.9713,38500.0
2009-12-07 13:20:00,22.29,22.3,22.29,22.29,34600.0,17.9713,17.9794,17.9713,17.9713,34600.0
2009-12-07 13:25:00,22.29,22.3,22.28,22.3,475000.0,17.9713,17.9794,17.9633,17.9794,475000.0
2009-12-07 13:30:00,22.3,22.3,22.28,22.3,73700.0,17.9794,17.9794,17.9633,17.9794,73700.0
2009-12-07 13:35:00,22.3,22.31,22.29,22.3,20200.0,17.9794,17.9875,17.9713,17.9794,20200.0
2009-12-07 13:40:00,22.3,22.3,22.29,22.3,7800.0,17.9794,17.9794,17.9713,17.9794,7800.0
2009-12-07 13:45:00,22.29,22.3,22.29,22.3,30500.0,17.9713,17.9794,17.9713,17.9794,30500.0
2009-12-07 13:50:00,22.3,22.3,22.28,22.29,51700.0,17.9794,17.9794,17.9633,17.9713,51700.0
2009-12-07 13:55:00,22.28,22.29,22.26,22.29,45100.0,17.9633,17.9713,17.9471,17.9713,45100.0
2009-12-07 14:00:00,22.29,22.29,22.27,22.28,57600.0,17.9713,17.9713,17.9552,17.9633,57600.0
2009-12-07 14:05:00,22.28,22.28,22.26,22.27,18800.0,17.9633,17.9633,17.9471,17.9552,18800.0
2009-12-07 14:10:00,22.27,22.27,22.26,22.27,6700.0,17.9552,17.9552,17.9471,17.9552,6700.0
2009-12-07 14:15:00,22.27,22.28,22.26,22.27,48700.0,17.9552,17.9633,17.9471,17.9552,48700.0
2009-12-07 14:20:00,22.26,22.27,22.25,22.25,20100.0,17.9471,17.9552,17.9391,17.9391,20100.0
2009-12-07 14:25:00,22.25,22.25,22.23,22.24,56700.0,17.9391,17.9391,17.923,17.931,56700.0
2009-12-07 14:30:00,22.23,22.24,22.19,22.21,118500.0,17.923,17.931,17.8907,17.9068,118500.0
2009-12-07 14:35:00,22.2,22.2,22.16,22.18,106500.0,17.8988,17.8988,17.8665,17.8826,106500.0
2009-12-07 14:40:00,22.18,22.18,22.16,22.16,110800.0,17.8826,17.8826,17.8665,17.8665,110800.0
2009-12-07 14:45:00,22.15,22.16,22.13,22.14,38600.0,17.8585,17.8665,17.8423,17.8504,38600.0
2009-12-07 14:50:00,22.15,22.15,22.14,22.15,18800.0,17.8585,17.8585,17.8504,17.8585,18800.0
2009-12-07 14:55:00,22.15,22.17,22.15,22.16,33900.0,17.8585,17.8746,17.8585,17.8665,33900.0
2009-12-07 15:00:00,22.17,22.18,22.14,22.17,134600.0,17.8746,17.8826,17.8504,17.8746,134600.0
2009-12-07 15:05:00,22.17,22.19,22.16,22.19,97100.0,17.8746,17.8907,17.8665,17.8907,97100.0
2009-12-07 15:10:00,22.19,22.2,22.18,22.19,22900.0,17.8907,17.8988,17.8826,17.8907,22900.0
2009-12-07 15:15:00,22.2,22.2,22.18,22.18,55000.0,17.8988,17.8988,17.8826,17.8826,55000.0
2009-12-07 15:20:00,22.19,22.2,22.17,22.18,59000.0,17.8907,17.8988,17.8746,17.8826,59000.0
2009-12-07 15:25:00,22.18,22.18,22.16,22.17,240600.0,17.8826,17.8826,17.8665,17.8746,240600.0
2009-12-07 15:30:00,22.18,22.21,22.17,22.21,554200.0,17.8826,17.9068,17.8746,17.9068,554200.0
2009-12-07 15:35:00,22.21,22.22,22.19,22.19,404100.0,17.9068,17.9149,17.8907,17.8907,404100.0
2009-12-07 15:40:00,22.2,22.21,22.19,22.21,185300.0,17.8988,17.9068,17.8907,17.9068,185300.0
2009-12-07 15:45:00,22.22,22.22,22.17,22.18,108200.0,17.9149,17.9149,17.8746,17.8826,108200.0
2009-12-07 15:50:00,22.19,22.2,22.17,22.18,137100.0,17.8907,17.8988,17.8746,17.8826,137100.0
2009-12-07 15:55:00,22.19,22.19,22.17,22.18,236900.0,17.8907,17.8907,17.8746,17.8826,236900.0
2009-12-08 09:30:00,22.08,22.1,22.0,22.02,168600.0,17.802,17.8181,17.7375,17.7536,168600.0
2009-12-08 09:35:00,22.02,22.02,21.93,21.99,256100.0,17.7536,17.7536,17.6811,17.7295,256100.0
2009-12-08 09:40:00,21.97,22.0,21.92,21.93,228200.0,17.7133,17.7375,17.673,17.6811,228200.0
2009-12-08 09:45:00,21.92,21.96,21.9,21.95,487600.0,17.673,17.7053,17.6569,17.6972,487600.0
2009-12-08 09:50:00,21.95,21.98,21.93,21.98,203200.0,17.6972,17.7214,17.6811,17.7214,203200.0
2009-12-08 09:55:00,21.98,22.0,21.97,21.99,142500.0,17.7214,17.7375,17.7133,17.7295,142500.0
2009-12-08 10:00:00,21.98,21.99,21.96,21.99,132300.0,17.7214,17.7295,17.7053,17.7295,132300.0
2009-12-08 10:05:00,21.99,22.03,21.99,22.02,77100.0,17.7295,17.7617,17.7295,17.7536,77100.0
2009-12-08 10:10:00,22.02,22.02,21.99,22.01,76300.0,17.7536,17.7536,17.7295,17.7456,76300.0
2009-12-08 10:15:00,22.0,22.02,21.99,22.02,112000.0,17.7375,17.7536,17.7295,17.7536,112000.0
2009-12-08 10:20:00,22.02,22.05,22.01,22.02,142400.0,17.7536,17.7778,17.7456,17.7536,142400.0
2009-12-08 10:25:00,22.02,22.03,22.01,22.03,210000.0,17.7536,17.7617,17.7456,17.7617,210000.0
2009-12-08 10:30:00,22.04,22.04,22.02,22.04,93200.0,17.7698,17.7698,17.7536,17.7698,93200.0
2009-12-08 10:35:00,22.03,22.05,22.02,22.05,54700.0,17.7617,17.7778,17.7536,17.7778,54700.0
2009-12-08 10:40:00,22.05,22.05,22.03,22.04,46700.0,17.7778,17.7778,17.7617,17.7698,46700.0
2009-12-08 10:45:00,22.03,22.03,21.98,22.0,67500.0,17.7617,17.7617,17.7214,17.7375,67500.0
2009-12-08 10:50:00,21.98,21.99,21.97,21.99,77500.0,17.7214,17.7295,17.7133,17.7295,77500.0
2009-12-08 10:55:00,21.99,22.0,21.96,21.99,79500.0,17.7295,17.7375,17.7053,17.7295,79500.0
2009-12-08 11:00:00,22.0,22.02,21.98,22.02,73200.0,17.7375,17.7536,17.7214,17.7536,73200.0
2009-12-08 11:05:00,22.03,22.06,22.02,22.05,81100.0,17.7617,17.7859,17.7536,17.7778,81100.0
2009-12-08 11:10:00,22.04,22.09,22.03,22.08,201000.0,17.7698,17.8101,17.7617,17.802,201000.0
2009-12-08 11:15:00,22.08,22.08,22.06,22.06,73900.0,17.802,17.802,17.7859,17.7859,73900.0
2009-12-08 11:20:00,22.05,22.08,22.04,22.07,29300.0,17.7778,17.802,17.7698,17.794,29300.0
2009-12-08 11:25:00,22.08,22.11,22.07,22.1,73200.0,17.802,17.8262,17.794,17.8181,73200.0
2009-12-08 11:30:00,22.1,22.11,22.09,22.1,61900.0,17.8181,17.8262,17.8101,17.8181,61900.0
2009-12-08 11:35:00,22.1,22.11,22.09,22.11,67000.0,17.8181,17.8262,17.8101,17.8262,67000.0
2009-12-08 11:40:00,22.1,22.16,22.1,22.14,49900.0,17.8181,17.8665,17.8181,17.8504,49900.0
2009-12-08 11:45:00,22.13,22.15,22.13,22.14,54000.0,17.8423,17.8585,17.8423,17.8504,54000.0
2009-12-08 11:50:00,22.15,22.17,22.13,22.14,281500.0,17.8585,17.8746,17.8423,17.8504,281500.0
2009-12-08 11:55:00,22.14,22.15,22.11,22.13,128600.0,17.8504,17.8585,17.8262,17.8423,128600.0
2009-12-08 12:00:00,22.13,22.14,22.12,22.14,130600.0,17.8423,17.8504,17.8343,17.8504,130600.0
2009-12-08 12:05:00,22.14,22.14,22.12,22.13,26200.0,17.8504,17.8504,17.8343,17.8423,26200.0
2009-12-08 12:10:00,22.13,22.14,22.11,22.11,108000.0,17.8423,17.8504,17.8262,17.8262,108000.0
2009-12-08 12:15:00,22.11,22.12,22.1,22.11,55800.0,17.8262,17.8343,17.8181,17.8262,55800.0
2009-12-08 12:20:00,22.11,22.11,22.1,22.11,19500.0,17.8262,17.8262,17.8181,17.8262,19500.0
2009-12-08 12:25:00,22.12,22.12,22.08,22.09,17900.0,17.8343,17.8343,17.802,17.8101,17900.0
2009-12-08 12:30:00,22.1,22.1,22.08,22.1,34400.0,17.8181,17.8181,17.802,17.8181,34400.0
2009-12-08 12:35:00,22.09,22.1,22.08,22.1,16100.0,17.8101,17.8181,17.802,17.8181,16100.0
2009-12-08 12:40:00,22.09,22.1,22.08,22.09,41600.0,17.8101,17.8181,17.802,17.8101,41600.0
2009-12-08 12:45:00,22.1,22.11,22.09,22.1,15300.0,17.8181,17.8262,17.8101,17.8181,15300.0
2009-12-08 12:50:00,22.1,22.1,22.08,22.08,9800.0,17.8181,17.8181,17.802,17.802,9800.0
2009-12-08 12:55:00,22.09,22.12,22.08,22.12,47700.0,17.8101,17.8343,17.802,17.8343,47700.0
2009-12-08 13:00:00,22.12,22.13,22.11,22.11,17900.0,17.8343,17.8423,17.8262,17.8262,17900.0
2009-12-08 13:05:00,22.11,22.12,22.1,22.11,87600.0,17.8262,17.8343,17.8181,17.8262,87600.0
2009-12-08 13:10:00,22.11,22.11,22.07,22.07,21000.0,17.8262,17.8262,17.794,17.794,21000.0
2009-12-08 13:15:00,22.08,22.08,22.08,22.08,11000.0,17.802,17.802,17.802,17.802,11000.0
2009-12-08 13:20:00,22.09,22.09,22.05,22.05,21100.0,17.8101,17.8101,17.7778,17.7778,21100.0
2009-12-08 13:25:00,22.05,22.06,22.04,22.04,14500.0,17.7778,17.7859,17.7698,17.7698,14500.0
2009-12-08 13:30:00,22.05,22.08,22.05,22.07,31400.0,17.7778,17.802,17.7778,17.794,31400.0
2009-12-08 13:35:00,22.07,22.09,22.07,22.07,11100.0,17.794,17.8101,17.794,17.794,11100.0
2009-12-08 13:40:00,22.08,22.1,22.06,22.07,278800.0,17.802,17.8181,17.7859,17.794,278800.0
2009-12-08 13:45:00,22.07,22.09,22.06,22.08,59400.0,17.794,17.8101,17.7859,17.802,59400.0
2009-12-08 13:50:00,22.09,22.09,22.08,22.09,11800.0,17.8101,17.8101,17.802,17.8101,11800.0
2009-12-08 13:55:00,22.08,22.09,22.07,22.08,28200.0,17.802,17.8101,17.794,17.802,28200.0
2009-12-08 14:00:00,22.08,22.08,22.05,22.07,10100.0,17.802,17.802,17.7778,17.794,10100.0
2009-12-08 14:05:00,22.07,22.08,22.06,22.08,8300.0,17.794,17.802,17.7859,17.802,8300.0
2009-12-08 14:10:00,22.09,22.09,22.07,22.08,43000.0,17.8101,17.8101,17.794,17.802,43000.0
2009-12-08 14:15:00,22.08,22.09,22.07,22.07,20600.0,17.802,17.8101,17.794,17.794,20600.0
2009-12-08 14:20:00,22.07,22.07,22.03,22.05,55600.0,17.794,17.794,17.7617,17.7778,55600.0
2009-12-08 14:25:00,22.04,22.05,22.02,22.04,210200.0,17.7698,17.7778,17.7536,17.7698,210200.0
2009-12-08 14:30:00,22.03,22.06,22.03,22.04,52900.0,17.7617,17.7859,17.7617,17.7698,52900.0
2009-12-08 14:35:00,22.05,22.05,22.02,22.04,407500.0,17.7778,17.7778,17.7536,17.7698,407500.0
2009-12-08 14:40:00,22.04,22.04,22.02,22.04,115700.0,17.7698,17.7698,17.7536,17.7698,115700.0
2009-12-08 14:45:00,22.04,22.05,22.02,22.02,37600.0,17.7698,17.7778,17.7536,17.7536,37600.0
2009-12-08 14:50:00,22.02,22.02,21.99,22.0,240000.0,17.7536,17.7536,17.7295,17.7375,240000.0
2009-12-08 14:55:00,22.0,22.02,21.99,22.0,181400.0,17.7375,17.7536,17.7295,17.7375,181400.0
2009-12-08 15:00:00,22.0,22.02,21.99,22.02,28400.0,17.7375,17.7536,17.7295,17.7536,28400.0
2009-12-08 15:05:00,22.02,22.03,22.01,22.03,95400.0,17.7536,17.7617,17.7456,17.7617,95400.0
2009-12-08 15:10:00,22.03,22.04,22.02,22.03,98700.0,17.7617,17.7698,17.7536,17.7617,98700.0
2009-12-08 15:15:00,22.03,22.04,22.02,22.03,227000.0,17.7617,17.7698,17.7536,17.7617,227000.0
2009-12-08 15:20:00,22.03,22.05,22.03,22.04,207100.0,17.7617,17.7778,17.7617,17.7698,207100.0
2009-12-08 15:25:00,22.04,22.06,22.04,22.05,47400.0,17.7698,17.7859,17.7698,17.7778,47400.0
2009-12-08 15:30:00,22.05,22.06,22.03,22.03,286500.0,17.7778,17.7859,17.7617,17.7617,286500.0
2009-12-08 15:35:00,22.03,22.05,22.01,22.02,198700.0,17.7617,17.7778,17.7456,17.7536,198700.0
2009-12-08 15:40:00,22.01,22.05,22.01,22.04,143100.0,17.7456,17.7778,17.7456,17.7698,143100.0
2009-12-08 15:45:00,22.05,22.05,22.03,22.03,125400.0,17.7778,17.7778,17.7617,17.7617,125400.0
2009-12-08 15:50:00,22.04,22.04,21.99,22.01,437700.0,17.7698,17.7698,17.7295,17.7456,437700.0
2009-12-08 15:55:00,22.02,22.02,22.0,22.01,525000.0,17.7536,17.7536,17.7375,17.7456,525000.0
2009-12-09 09:30:00,22.03,22.03,21.94,21.97,124900.0,17.7617,17.7617,17.6891,17.7133,124900.0
2009-12-09 09:35:00,21.97,21.97,21.89,21.92,102900.0,17.7133,17.7133,17.6488,17.673,102900.0
2009-12-09 09:40:00,21.9,21.92,21.89,21.9,297700.0,17.6569,17.673,17.6488,17.6569,297700.0
2009-12-09 09:45:00,21.9,21.93,21.88,21.9,111000.0,17.6569,17.6811,17.6408,17.6569,111000.0
2009-12-09 09:50:00,21.9,21.95,21.9,21.95,37200.0,17.6569,17.6972,17.6569,17.6972,37200.0
2009-12-09 09:55:00,21.94,21.97,21.94,21.96,64000.0,17.6891,17.7133,17.6891,17.7053,64000.0
2009-12-09 10:00:00,21.96,21.99,21.95,21.97,187700.0,17.7053,17.7295,17.6972,17.7133,187700.0
2009-12-09 10:05:00,21.97,21.98,21.96,21.97,46300.0,17.7133,17.7214,17.7053,17.7133,46300.0
2009-12-09 10:10:00,21.98,21.98,21.95,21.96,49900.0,17.7214,17.7214,17.6972,17.7053,49900.0
2009-12-09 10:15:00,21.96,21.96,21.94,21.94,33900.0,17.7053,17.7053,17.6891,17.6891,33900.0
2009-12-09 10:20:00,21.94,21.95,21.92,21.92,11400.0,17.6891,17.6972,17.673,17.673,11400.0
2009-12-09 10:25:00,21.93,21.95,21.92,21.95,16800.0,17.6811,17.6972,17.673,17.6972,16800.0
2009-12-09 10:30:00,21.95,21.97,21.91,21.95,196100.0,17.6972,17.7133,17.665,17.6972,196100.0
2009-12-09 10:35:00,21.95,21.98,21.94,21.96,39100.0,17.6972,17.7214,17.6891,17.7053,39100.0
2009-12-09 10:40:00,21.97,22.03,21.96,22.03,64300.0,17.7133,17.7617,17.7053,17.7617,64300.0
2009-12-09 10:45:00,22.03,22.07,22.02,22.06,135700.0,17.7617,17.794,17.7536,17.7859,135700.0
2009-12-09 10:50:00,22.06,22.08,22.04,22.05,167600.0,17.7859,17.802,17.7698,17.7778,167600.0
2009-12-09 10:55:00,22.05,22.06,22.05,22.05,54100.0,17.7778,17.7859,17.7778,17.7778,54100.0
2009-12-09 11:00:00,22.05,22.06,22.05,22.05,114000.0,17.7778,17.7859,17.7778,17.7778,114000.0
2009-12-09 11:05:00,22.06,22.08,22.06,22.07,60000.0,17.7859,17.802,17.7859,17.794,60000.0
2009-12-09 11:10:00,22.06,22.06,22.05,22.06,31400.0,17.7859,17.7859,17.7778,17.7859,31400.0
2009-12-09 11:15:00,22.06,22.07,22.05,22.06,60100.0,17.7859,17.794,17.7778,17.7859,60100.0
2009-12-09 11:20:00,22.06,22.06,22.04,22.04,67800.0,17.7859,17.7859,17.7698,17.7698,67800.0
2009-12-09 11:25:00,22.05,22.05,22.04,22.04,27400.0,17.7778,17.7778,17.7698,17.7698,27400.0
2009-12-09 11:30:00,22.04,22.04,22.02,22.03,30400.0,17.7698,17.7698,17.7536,17.7617,30400.0
2009-12-09 11:35:00,22.03,22.04,22.01,22.02,36600.0,17.7617,17.7698,17.7456,17.7536,36600.0
2009-12-09 11:40:00,22.01,22.03,22.01,22.03,24500.0,17.7456,17.7617,17.7456,17.7617,24500.0
2009-12-09 11:45:00,22.02,22.02,22.01,22.02,14100.0,17.7536,17.7536,17.7456,17.7536,14100.0
2009-12-09 11:50:00,22.02,22.03,22.02,22.03,23800.0,17.7536,17.7617,17.7536,17.7617,23800.0
2009-12-09 11:55:00,22.03,22.04,22.02,22.03,17600.0,17.7617,17.7698,17.7536,17.7617,17600.0
2009-12-09 12:00:00,22.03,22.03,22.01,22.01,19600.0,17.7617,17.7617,17.7456,17.7456,19600.0
2009-12-09 12:05:00,22.02,22.03,22.01,22.02,29400.0,17.7536,17.7617,17.7456,17.7536,29400.0
2009-12-09 12:10:00,22.02,22.03,22.02,22.02,19900.0,17.7536,17.7617,17.7536,17.7536,19900.0
2009-12-09 12:15:00,22.03,22.03,21.99,22.0,37300.0,17.7617,17.7617,17.7295,17.7375,37300.0
2009-12-09 12:20:00,21.99,22.0,21.98,21.98,45700.0,17.7295,17.7375,17.7214,17.7214,45700.0
2009-12-09 12:25:00,21.99,22.01,21.98,22.0,31800.0,17.7295,17.7456,17.7214,17.7375,31800.0
2009-12-09 12:30:00,22.0,22.01,21.99,22.01,14500.0,17.7375,17.7456,17.7295,17.7456,14500.0
2009-12-09 12:35:00,22.01,22.02,22.0,22.0,29100.0,17.7456,17.7536,17.7375,17.7375,29100.0
2009-12-09 12:40:00,22.0,22.01,22.0,22.0,22500.0,17.7375,17.7456,17.7375,17.7375,22500.0
2009-12-09 12:45:00,22.0,22.01,21.99,22.0,25400.0,17.7375,17.7456,17.7295,17.7375,25400.0
2009-12-09 12:50:00,21.99,22.0,21.99,21.99,22200.0,17.7295,17.7375,17.7295,17.7295,22200.0
2009-12-09 12:55:00,22.0,22.02,22.0,22.01,31400.0,17.7375,17.7536,17.7375,17.7456,31400.0
2009-12-09 13:00:00,22.01,22.01,21.97,21.99,59000.0,17.7456,17.7456,17.7133,17.7295,59000.0
2009-12-09 13:05:00,21.99,22.0,21.98,22.0,38500.0,17.7295,17.7375,17.7214,17.7375,38500.0
2009-12-09 13:10:00,22.0,22.01,21.99,22.01,4700.0,17.7375,17.7456,17.7295,17.7456,4700.0
2009-12-09 13:15:00,22.0,22.01,22.0,22.01,43500.0,17.7375,17.7456,17.7375,17.7456,43500.0
2009-12-09 13:20:00,22.0,22.01,21.99,22.0,31100.0,17.7375,17.7456,17.7295,17.7375,31100.0
2009-12-09 13:25:00,22.0,22.01,21.99,21.99,279700.0,17.7375,17.7456,17.7295,17.7295,279700.0
2009-12-09 13:30:00,22.0,22.01,21.99,21.99,41100.0,17.7375,17.7456,17.7295,17.7295,41100.0
2009-12-09 13:35:00,21.99,22.0,21.99,21.99,12200.0,17.7295,17.7375,17.7295,17.7295,12200.0
2009-12-09 13:40:00,22.0,22.0,21.96,21.98,44300.0,17.7375,17.7375,17.7053,17.7214,44300.0
2009-12-09 13:45:00,21.99,22.0,21.98,21.99,33100.0,17.7295,17.7375,17.7214,17.7295,33100.0
2009-12-09 13:50:00,22.0,22.01,21.99,22.01,24500.0,17.7375,17.7456,17.7295,17.7456,24500.0
2009-12-09 13:55:00,22.01,22.01,21.99,21.99,26500.0,17.7456,17.7456,17.7295,17.7295,26500.0
2009-12-09 14:00:00,21.99,22.02,21.98,22.02,49300.0,17.7295,17.7536,17.7214,17.7536,49300.0
2009-12-09 14:05:00,22.02,22.04,22.02,22.04,21600.0,17.7536,17.7698,17.7536,17.7698,21600.0
2009-12-09 14:10:00,22.04,22.04,22.03,22.03,9300.0,17.7698,17.7698,17.7617,17.7617,9300.0
2009-12-09 14:15:00,22.03,22.05,22.03,22.03,12000.0,17.7617,17.7778,17.7617,17.7617,12000.0
2009-12-09 14:20:00,22.03,22.05,22.03,22.04,14900.0,17.7617,17.7778,17.7617,17.7698,14900.0
2009-12-09 14:25:00,22.03,22.04,22.01,22.01,44000.0,17.7617,17.7698,17.7456,17.7456,44000.0
2009-12-09 14:30:00,22.02,22.04,22.02,22.04,25300.0,17.7536,17.7698,17.7536,17.7698,25300.0
2009-12-09 14:35:00,22.03,22.07,22.03,22.06,64800.0,17.7617,17.794,17.7617,17.7859,64800.0
2009-12-09 14:40:00,22.06,22.06,22.06,22.06,25600.0,17.7859,17.7859,17.7859,17.7859,25600.0
2009-12-09 14:45:00,22.07,22.07,22.06,22.06,4800.0,17.794,17.794,17.7859,17.7859,4800.0
2009-12-09 14:50:00,22.06,22.07,22.06,22.06,35800.0,17.7859,17.794,17.7859,17.7859,35800.0
2009-12-09 14:55:00,22.06,22.07,22.06,22.06,24900.0,17.7859,17.794,17.7859,17.7859,24900.0
2009-12-09 15:00:00,22.06,22.11,22.06,22.1,34500.0,17.7859,17.8262,17.7859,17.8181,34500.0
2009-12-09 15:05:00,22.11,22.13,22.1,22.12,29800.0,17.8262,17.8423,17.8181,17.8343,29800.0
2009-12-09 15:10:00,22.13,22.16,22.12,22.15,107300.0,17.8423,17.8665,17.8343,17.8585,107300.0
2009-12-09 15:15:00,22.15,22.16,22.14,22.16,23500.0,17.8585,17.8665,17.8504,17.8665,23500.0
2009-12-09 15:20:00,22.15,22.18,22.14,22.16,46100.0,17.8585,17.8826,17.8504,17.8665,46100.0
2009-12-09 15:25:00,22.16,22.17,22.15,22.15,24500.0,17.8665,17.8746,17.8585,17.8585,24500.0
2009-12-09 15:30:00,22.15,22.16,22.14,22.15,61400.0,17.8585,17.8665,17.8504,17.8585,61400.0
2009-12-09 15:35:00,22.16,22.16,22.13,22.13,134400.0,17.8665,17.8665,17.8423,17.8423,134400.0
2009-12-09 15:40:00,22.13,22.16,22.13,22.15,85000.0,17.8423,17.8665,17.8423,17.8585,85000.0
2009-12-09 15:45:00,22.16,22.18,22.15,22.18,63900.0,17.8665,17.8826,17.8585,17.8826,63900.0
2009-12-09 15:50:00,22.18,22.18,22.15,22.17,302400.0,17.8826,17.8826,17.8585,17.8746,302400.0
2009-12-09 15:55:00,22.17,22.19,22.16,22.17,428000.0,17.8746,17.8907,17.8665,17.8746,428000.0
2009-12-10 09:30:00,22.27,22.35,22.25,22.34,207200.0,17.9552,18.0197,17.9391,18.0116,207200.0
2009-12-10 09:35:00,22.34,22.39,22.34,22.35,139400.0,18.0116,18.052,18.0116,18.0197,139400.0
2009-12-10 09:40:00,22.36,22.37,22.36,22.36,36200.0,18.0278,18.0358,18.0278,18.0278,36200.0
2009-12-10 09:45:00,22.37,22.37,22.35,22.36,113700.0,18.0358,18.0358,18.0197,18.0278,113700.0
2009-12-10 09:50:00,22.35,22.35,22.31,22.32,51100.0,18.0197,18.0197,17.9875,17.9955,51100.0
2009-12-10 09:55:00,22.32,22.33,22.3,22.31,46400.0,17.9955,18.0036,17.9794,17.9875,46400.0
2009-12-10 10:00:00,22.32,22.32,22.3,22.32,54100.0,17.9955,17.9955,17.9794,17.9955,54100.0
2009-12-10 10:05:00,22.31,22.33,22.29,22.31,95700.0,17.9875,18.0036,17.9713,17.9875,95700.0
2009-12-10 10:10:00,22.31,22.32,22.29,22.3,108300.0,17.9875,17.9955,17.9713,17.9794,108300.0
2009-12-10 10:15:00,22.3,22.32,22.3,22.3,76700.0,17.9794,17.9955,17.9794,17.9794,76700.0
2009-12-10 10:20:00,22.3,22.33,22.3,22.33,41400.0,17.9794,18.0036,17.9794,18.0036,41400.0
2009-12-10 10:25:00,22.33,22.36,22.32,22.36,31600.0,18.0036,18.0278,17.9955,18.0278,31600.0
2009-12-10 10:30:00,22.36,22.36,22.34,22.34,43200.0,18.0278,18.0278,18.0116,18.0116,43200.0
2009-12-10 10:35:00,22.33,22.34,22.32,22.33,33900.0,18.0036,18.0116,17.9955,18.0036,33900.0
2009-12-10 10:40:00,22.33,22.35,22.32,22.32,83300.0,18.0036,18.0197,17.9955,17.9955,83300.0
2009-12-10 10:45:00,22.32,22.34,22.31,22.33,29100.0,17.9955,18.0116,17.9875,18.0036,29100.0
2009-12-10 10:50:00,22.32,22.32,22.31,22.32,68000.0,17.9955,17.9955,17.9875,17.9955,68000.0
2009-12-10 10:55:00,22.32,22.33,22.31,22.33,81600.0,17.9955,18.0036,17.9875,18.0036,81600.0
2009-12-10 11:00:00,22.32,22.34,22.32,22.34,31300.0,17.9955,18.0116,17.9955,18.0116,31300.0
2009-12-10 11:05:00,22.34,22.34,22.33,22.33,83100.0,18.0116,18.0116,18.0036,18.0036,83100.0
2009-12-10 11:10:00,22.34,22.34,22.33,22.33,14900.0,18.0116,18.0116,18.0036,18.0036,14900.0
2009-12-10 11:15:00,22.34,22.37,22.34,22.35,95800.0,18.0116,18.0358,18.0116,18.0197,95800.0
2009-12-10 11:20:00,22.35,22.35,22.33,22.34,52200.0,18.0197,18.0197,18.0036,18.0116,52200.0
2009-12-10 11:25:00,22.34,22.35,22.33,22.34,108000.0,18.0116,18.0197,18.0036,18.0116,108000.0
2009-12-10 11:30:00,22.34,22.35,22.33,22.33,93100.0,18.0116,18.0197,18.0036,18.0036,93100.0
2009-12-10 11:35:00,22.33,22.33,22.32,22.32,401700.0,18.0036,18.0036,17.9955,17.9955,401700.0
2009-12-10 11:40:00,22.32,22.32,22.3,22.31,180200.0,17.9955,17.9955,17.9794,17.9875,180200.0
2009-12-10 11:45:00,22.31,22.33,22.3,22.33,49600.0,17.9875,18.0036,17.9794,18.0036,49600.0
2009-12-10 11:50:00,22.32,22.33,22.31,22.32,12200.0,17.9955,18.0036,17.9875,17.9955,12200.0
2009-12-10 11:55:00,22.32,22.32,22.31,22.32,9100.0,17.9955,17.9955,17.9875,17.9955,9100.0
2009-12-10 12:00:00,22.32,22.32,22.31,22.32,13700.0,17.9955,17.9955,17.9875,17.9955,13700.0
2009-12-10 12:05:00,22.32,22.34,22.31,22.32,177800.0,17.9955,18.0116,17.9875,17.9955,177800.0
2009-12-10 12:10:00,22.31,22.32,22.3,22.31,5800.0,17.9875,17.9955,17.9794,17.9875,5800.0
2009-12-10 12:15:00,22.3,22.31,22.29,22.31,68700.0,17.9794,17.9875,17.9713,17.9875,68700.0
2009-12-10 12:20:00,22.3,22.31,22.3,22.31,5300.0,17.9794,17.9875,17.9794,17.9875,5300.0
2009-12-10 12:25:00,22.3,22.31,22.3,22.31,100200.0,17.9794,17.9875,17.9794,17.9875,100200.0
2009-12-10 12:30:00,22.3,22.31,22.3,22.3,210300.0,17.9794,17.9875,17.9794,17.9794,210300.0
2009-12-10 12:35:00,22.31,22.31,22.29,22.31,535300.0,17.9875,17.9875,17.9713,17.9875,535300.0
2009-12-10 12:40:00,22.31,22.33,22.3,22.33,428100.0,17.9875,18.0036,17.9794,18.0036,428100.0
2009-12-10 12:45:00,22.33,22.35,22.32,22.35,147900.0,18.0036,18.0197,17.9955,18.0197,147900.0
2009-12-10 12:50:00,22.35,22.35,22.34,22.34,197000.0,18.0197,18.0197,18.0116,18.0116,197000.0
2009-12-10 12:55:00,22.34,22.34,22.33,22.34,152000.0,18.0116,18.0116,18.0036,18.0116,152000.0
2009-12-10 13:00:00,22.34,22.34,22.31,22.31,407800.0,18.0116,18.0116,17.9875,17.9875,407800.0
2009-12-10 13:05:00,22.31,22.33,22.29,22.29,224200.0,17.9875,18.0036,17.9713,17.9713,224200.0
2009-12-10 13:10:00,22.29,22.29,22.26,22.27,273500.0,17.9713,17.9713,17.9471,17.9552,273500.0
2009-12-10 13:15:00,22.27,22.29,22.27,22.27,207000.0,17.9552,17.9713,17.9552,17.9552,207000.0
2009-12-10 13:20:00,22.28,22.29,22.27,22.29,160800.0,17.9633,17.9713,17.9552,17.9713,160800.0
2009-12-10 13:25:00,22.29,22.3,22.29,22.29,263400.0,17.9713,17.9794,17.9713,17.9713,263400.0
2009-12-10 13:30:00,22.29,22.3,22.28,22.3,143100.0,17.9713,17.9794,17.9633,17.9794,143100.0
2009-12-10 13:35:00,22.3,22.32,22.29,22.32,191200.0,17.9794,17.9955,17.9713,17.9955,191200.0
2009-12-10 13:40:00,22.32,22.32,22.3,22.32,211100.0,17.9955,17.9955,17.9794,17.9955,211100.0
2009-12-10 13:45:00,22.32,22.32,22.3,22.31,170000.0,17.9955,17.9955,17.9794,17.9875,170000.0
2009-12-10 13:50:00,22.31,22.31,22.3,22.31,123500.0,17.9875,17.9875,17.9794,17.9875,123500.0
2009-12-10 13:55:00,22.3,22.32,22.29,22.31,261500.0,17.9794,17.9955,17.9713,17.9875,261500.0
2009-12-10 14:00:00,22.32,22.32,22.31,22.32,143200.0,17.9955,17.9955,17.9875,17.9955,143200.0
2009-12-10 14:05:00,22.32,22.33,22.31,22.33,149900.0,17.9955,18.0036,17.9875,18.0036,149900.0
2009-12-10 14:10:00,22.33,22.33,22.32,22.32,197800.0,18.0036,18.0036,17.9955,17.9955,197800.0
2009-12-10 14:15:00,22.33,22.34,22.32,22.34,301600.0,18.0036,18.0116,17.9955,18.0116,301600.0
2009-12-10 14:20:00,22.34,22.35,22.34,22.34,372800.0,18.0116,18.0197,18.0116,18.0116,372800.0
2009-12-10 14:25:00,22.34,22.35,22.33,22.35,289000.0,18.0116,18.0197,18.0036,18.0197,289000.0
2009-12-10 14:30:00,22.35,22.35,22.34,22.34,11900.0,18.0197,18.0197,18.0116,18.0116,11900.0
2009-12-10 14:35:00,22.34,22.35,22.33,22.33,98800.0,18.0116,18.0197,18.0036,18.0036,98800.0
2009-12-10 14:40:00,22.33,22.34,22.31,22.31,48700.0,18.0036,18.0116,17.9875,17.9875,48700.0
2009-12-10 14:45:00,22.32,22.33,22.32,22.33,19500.0,17.9955,18.0036,17.9955,18.0036,19500.0
2009-12-10 14:50:00,22.32,22.33,22.32,22.33,18200.0,17.9955,18.0036,17.9955,18.0036,18200.0
2009-12-10 14:55:00,22.33,22.33,22.32,22.32,7800.0,18.0036,18.0036,17.9955,17.9955,7800.0
2009-12-10 15:00:00,22.32,22.33,22.3,22.3,31700.0,17.9955,18.0036,17.9794,17.9794,31700.0
2009-12-10 15:05:00,22.31,22.32,22.3,22.31,49400.0,17.9875,17.9955,17.9794,17.9875,49400.0
2009-12-10 15:10:00,22.31,22.33,22.3,22.31,25700.0,17.9875,18.0036,17.9794,17.9875,25700.0
2009-12-10 15:15:00,22.31,22.32,22.31,22.31,14400.0,17.9875,17.9955,17.9875,17.9875,14400.0
2009-12-10 15:20:00,22.31,22.31,22.29,22.3,27600.0,17.9875,17.9875,17.9713,17.9794,27600.0
2009-12-10 15:25:00,22.29,22.3,22.26,22.27,52400.0,17.9713,17.9794,17.9471,17.9552,52400.0
2009-12-10 15:30:00,22.27,22.28,22.26,22.27,25600.0,17.9552,17.9633,17.9471,17.9552,25600.0
2009-12-10 15:35:00,22.26,22.29,22.25,22.28,99200.0,17.9471,17.9713,17.9391,17.9633,99200.0
2009-12-10 15:40:00,22.29,22.29,22.27,22.29,35700.0,17.9713,17.9713,17.9552,17.9713,35700.0
2009-12-10 15:45:00,22.28,22.3,22.28,22.3,50700.0,17.9633,17.9794,17.9633,17.9794,50700.0
2009-12-10 15:50:00,22.29,22.31,22.28,22.29,242100.0,17.9713,17.9875,17.9633,17.9713,242100.0
2009-12-10 15:55:00,22.28,22.3,22.28,22.29,409100.0,17.9633,17.9794,17.9633,17.9713,409100.0
2009-12-11 09:30:00,22.37,22.4,22.34,22.34,124700.0,18.0358,18.06,18.0116,18.0116,124700.0
2009-12-11 09:35:00,22.34,22.36,22.34,22.36,42300.0,18.0116,18.0278,18.0116,18.0278,42300.0
2009-12-11 09:40:00,22.36,22.38,22.35,22.35,59400.0,18.0278,18.0439,18.0197,18.0197,59400.0
2009-12-11 09:45:00,22.36,22.36,22.32,22.32,134300.0,18.0278,18.0278,17.9955,17.9955,134300.0
2009-12-11 09:50:00,22.32,22.36,22.3,22.33,162600.0,17.9955,18.0278,17.9794,18.0036,162600.0
2009-12-11 09:55:00,22.33,22.4,22.32,22.37,246300.0,18.0036,18.06,17.9955,18.0358,246300.0
2009-12-11 10:00:00,22.37,22.38,22.34,22.34,63100.0,18.0358,18.0439,18.0116,18.0116,63100.0
2009-12-11 10:05:00,22.34,22.34,22.32,22.32,108500.0,18.0116,18.0116,17.9955,17.9955,108500.0
2009-12-11 10:10:00,22.33,22.34,22.32,22.33,38800.0,18.0036,18.0116,17.9955,18.0036,38800.0
2009-12-11 10:15:00,22.33,22.33,22.28,22.31,50900.0,18.0036,18.0036,17.9633,17.9875,50900.0
2009-12-11 10:20:00,22.31,22.31,22.28,22.29,25000.0,17.9875,17.9875,17.9633,17.9713,25000.0
2009-12-11 10:25:00,22.3,22.33,22.3,22.32,25900.0,17.9794,18.0036,17.9794,17.9955,25900.0
2009-12-11 10:30:00,22.32,22.35,22.31,22.34,55800.0,17.9955,18.0197,17.9875,18.0116,55800.0
2009-12-11 10:35:00,22.33,22.34,22.32,22.33,32400.0,18.0036,18.0116,17.9955,18.0036,32400.0
2009-12-11 10:40:00,22.33,22.33,22.31,22.31,12300.0,18.0036,18.0036,17.9875,17.9875,12300.0
2009-12-11 10:45:00,22.32,22.33,22.31,22.32,42800.0,17.9955,18.0036,17.9875,17.9955,42800.0
2009-12-11 10:50:00,22.32,22.33,22.31,22.32,19700.0,17.9955,18.0036,17.9875,17.9955,19700.0
2009-12-11 10:55:00,22.33,22.35,22.32,22.33,19600.0,18.0036,18.0197,17.9955,18.0036,19600.0
2009-12-11 11:00:00,22.33,22.33,22.29,22.29,37500.0,18.0036,18.0036,17.9713,17.9713,37500.0
2009-12-11 11:05:00,22.28,22.29,22.27,22.27,42700.0,17.9633,17.9713,17.9552,17.9552,42700.0
2009-12-11 11:10:00,22.27,22.27,22.26,22.27,20500.0,17.9552,17.9552,17.9471,17.9552,20500.0
2009-12-11 11:15:00,22.27,22.28,22.25,22.26,16600.0,17.9552,17.9633,17.9391,17.9471,16600.0
2009-12-11 11:20:00,22.26,22.26,22.19,22.19,84100.0,17.9471,17.9471,17.8907,17.8907,84100.0
2009-12-11 11:25:00,22.2,22.21,22.18,22.19,128700.0,17.8988,17.9068,17.8826,17.8907,128700.0
2009-12-11 11:30:00,22.19,22.21,22.18,22.2,48100.0,17.8907,17.9068,17.8826,17.8988,48100.0
2009-12-11 11:35:00,22.2,22.22,22.19,22.22,46100.0,17.8988,17.9149,17.8907,17.9149,46100.0
2009-12-11 11:40:00,22.21,22.22,22.19,22.2,38600.0,17.9068,17.9149,17.8907,17.8988,38600.0
2009-12-11 11:45:00,22.19,22.19,22.17,22.18,60700.0,17.8907,17.8907,17.8746,17.8826,60700.0
2009-12-11 11:50:00,22.18,22.21,22.18,22.19,47100.0,17.8826,17.9068,17.8826,17.8907,47100.0
2009-12-11 11:55:00,22.2,22.2,22.18,22.2,5500.0,17.8988,17.8988,17.8826,17.8988,5500.0
2009-12-11 12:00:00,22.2,22.21,22.2,22.21,29500.0,17.8988,17.9068,17.8988,17.9068,29500.0
2009-12-11 12:05:00,22.21,22.21,22.2,22.2,4800.0,17.9068,17.9068,17.8988,17.8988,4800.0
2009-12-11 12:10:00,22.21,22.23,22.2,22.2,15700.0,17.9068,17.923,17.8988,17.8988,15700.0
2009-12-11 12:15:00,22.2,22.22,22.2,22.22,6300.0,17.8988,17.9149,17.8988,17.9149,6300.0
2009-12-11 12:20:00,22.22,22.22,22.2,22.21,9700.0,17.9149,17.9149,17.8988,17.9068,9700.0
2009-12-11 12:25:00,22.21,22.21,22.2,22.21,6800.0,17.9068,17.9068,17.8988,17.9068,6800.0
2009-12-11 12:30:00,22.21,22.21,22.2,22.21,9600.0,17.9068,17.9068,17.8988,17.9068,9600.0
2009-12-11 12:35:00,22.2,22.22,22.2,22.21,52200.0,17.8988,17.9149,17.8988,17.9068,52200.0
2009-12-11 12:40:00,22.21,22.22,22.21,22.21,26000.0,17.9068,17.9149,17.9068,17.9068,26000.0
2009-12-11 12:45:00,22.21,22.22,22.19,22.21,29100.0,17.9068,17.9149,17.8907,17.9068,29100.0
2009-12-11 12:50:00,22.21,22.24,22.2,22.24,23600.0,17.9068,17.931,17.8988,17.931,23600.0
2009-12-11 12:55:00,22.24,22.24,22.23,22.24,24400.0,17.931,17.931,17.923,17.931,24400.0
2009-12-11 13:00:00,22.24,22.25,22.24,22.25,4200.0,17.931,17.9391,17.931,17.9391,4200.0
2009-12-11 13:05:00,22.24,22.24,22.23,22.23,8800.0,17.931,17.931,17.923,17.923,8800.0
2009-12-11 13:10:00,22.24,22.24,22.23,22.23,23300.0,17.931,17.931,17.923,17.923,23300.0
2009-12-11 13:15:00,22.22,22.24,22.22,22.24,14000.0,17.9149,17.931,17.9149,17.931,14000.0
2009-12-11 13:20:00,22.23,22.24,22.22,22.23,27900.0,17.923,17.931,17.9149,17.923,27900.0
2009-12-11 13:25:00,22.23,22.24,22.22,22.23,76600.0,17.923,17.931,17.9149,17.923,76600.0
2009-12-11 13:30:00,22.24,22.24,22.22,22.23,61700.0,17.931,17.931,17.9149,17.923,61700.0
2009-12-11 13:35:00,22.23,22.24,22.22,22.24,61500.0,17.923,17.931,17.9149,17.931,61500.0
2009-12-11 13:40:00,22.24,22.25,22.24,22.24,77100.0,17.931,17.9391,17.931,17.931,77100.0
2009-12-11 13:45:00,22.24,22.24,22.23,22.24,59700.0,17.931,17.931,17.923,17.931,59700.0
2009-12-11 13:50:00,22.23,22.23,22.22,22.23,59900.0,17.923,17.923,17.9149,17.923,59900.0
2009-12-11 13:55:00,22.23,22.24,22.23,22.23,57500.0,17.923,17.931,17.923,17.923,57500.0
2009-12-11 14:00:00,22.24,22.25,22.23,22.23,96500.0,17.931,17.9391,17.923,17.923,96500.0
2009-12-11 14:05:00,22.24,22.26,22.23,22.25,141700.0,17.931,17.9471,17.923,17.9391,141700.0
2009-12-11 14:10:00,22.26,22.26,22.25,22.26,62000.0,17.9471,17.9471,17.9391,17.9471,62000.0
2009-12-11 14:15:00,22.26,22.26,22.25,22.25,49200.0,17.9471,17.9471,17.9391,17.9391,49200.0
2009-12-11 14:20:00,22.25,22.26,22.25,22.25,94900.0,17.9391,17.9471,17.9391,17.9391,94900.0
2009-12-11 14:25:00,22.25,22.25,22.24,22.24,37900.0,17.9391,17.9391,17.931,17.931,37900.0
2009-12-11 14:30:00,22.24,22.25,22.23,22.24,14500.0,17.931,17.9391,17.923,17.931,14500.0
2009-12-11 14:35:00,22.24,22.24,22.22,22.22,22300.0,17.931,17.931,17.9149,17.9149,22300.0
2009-12-11 14:40:00,22.22,22.23,22.21,22.22,49100.0,17.9149,17.923,17.9068,17.9149,49100.0
2009-12-11 14:45:00,22.22,22.24,22.22,22.24,11100.0,17.9149,17.931,17.9149,17.931,11100.0
2009-12-11 14:50:00,22.24,22.24,22.23,22.23,17200.0,17.931,17.931,17.923,17.923,17200.0
2009-12-11 14:55:00,22.23,22.24,22.22,22.22,84600.0,17.923,17.931,17.9149,17.9149,84600.0
2009-12-11 15:00:00,22.23,22.23,22.21,22.22,40400.0,17.923,17.923,17.9068,17.9149,40400.0
2009-12-11 15:05:00,22.23,22.23,22.22,22.23,11700.0,17.923,17.923,17.9149,17.923,11700.0
2009-12-11 15:10:00,22.23,22.23,22.22,22.23,26400.0,17.923,17.923,17.9149,17.923,26400.0
2009-12-11 15:15:00,22.23,22.24,22.22,22.23,30800.0,17.923,17.931,17.9149,17.923,30800.0
2009-12-11 15:20:00,22.23,22.24,22.22,22.24,55300.0,17.923,17.931,17.9149,17.931,55300.0
2009-12-11 15:25:00,22.24,22.27,22.24,22.27,21600.0,17.931,17.9552,17.931,17.9552,21600.0
2009-12-11 15:30:00,22.27,22.28,22.27,22.28,90900.0,17.9552,17.9633,17.9552,17.9633,90900.0
2009-12-11 15:35:00,22.28,22.28,22.27,22.27,26300.0,17.9633,17.9633,17.9552,17.9552,26300.0
2009-12-11 15:40:00,22.27,22.27,22.22,22.24,74300.0,17.9552,17.9552,17.9149,17.931,74300.0
2009-12-11 15:45:00,22.23,22.24,22.21,22.22,98300.0,17.923,17.931,17.9068,17.9149,98300.0
2009-12-11 15:50:00,22.23,22.24,22.22,22.23,84700.0,17.923,17.931,17.9149,17.923,84700.0
2009-12-11 15:55:00,22.24,22.26,22.23,22.25,187900.0,17.931,17.9471,17.923,17.9391,187900.0
2009-12-14 09:30:00,22.41,22.41,22.37,22.38,151800.0,18.0681,18.0681,18.0358,18.0439,151800.0
2009-12-14 09:35:00,22.37,22.37,22.35,22.36,114400.0,18.0358,18.0358,18.0197,18.0278,114400.0
2009-12-14 09:40:00,22.35,22.36,22.34,22.35,71100.0,18.0197,18.0278,18.0116,18.0197,71100.0
2009-12-14 09:45:00,22.35,22.38,22.35,22.37,53200.0,18.0197,18.0439,18.0197,18.0358,53200.0
2009-12-14 09:50:00,22.37,22.4,22.36,22.38,65400.0,18.0358,18.06,18.0278,18.0439,65400.0
2009-12-14 09:55:00,22.39,22.39,22.36,22.36,21100.0,18.052,18.052,18.0278,18.0278,21100.0
2009-12-14 10:00:00,22.37,22.37,22.33,22.34,76000.0,18.0358,18.0358,18.0036,18.0116,76000.0
2009-12-14 10:05:00,22.34,22.34,22.32,22.33,29400.0,18.0116,18.0116,17.9955,18.0036,29400.0
2009-12-14 10:10:00,22.33,22.36,22.33,22.36,52500.0,18.0036,18.0278,18.0036,18.0278,52500.0
2009-12-14 10:15:00,22.36,22.36,22.31,22.31,21700.0,18.0278,18.0278,17.9875,17.9875,21700.0
2009-12-14 10:20:00,22.31,22.33,22.3,22.32,33800.0,17.9875,18.0036,17.9794,17.9955,33800.0
2009-12-14 10:25:00,22.32,22.36,22.32,22.35,25300.0,17.9955,18.0278,17.9955,18.0197,25300.0
2009-12-14 10:30:00,22.35,22.36,22.34,22.35,35500.0,18.0197,18.0278,18.0116,18.0197,35500.0
2009-12-14 10:35:00,22.36,22.36,22.33,22.33,20600.0,18.0278,18.0278,18.0036,18.0036,20600.0
2009-12-14 10:40:00,22.32,22.34,22.32,22.33,18900.0,17.9955,18.0116,17.9955,18.0036,18900.0
2009-12-14 10:45:00,22.33,22.34,22.32,22.33,30400.0,18.0036,18.0116,17.9955,18.0036,30400.0
2009-12-14 10:50:00,22.34,22.37,22.34,22.37,23400.0,18.0116,18.0358,18.0116,18.0358,23400.0
2009-12-14 10:55:00,22.36,22.38,22.34,22.37,85400.0,18.0278,18.0439,18.0116,18.0358,85400.0
2009-12-14 11:00:00,22.36,22.37,22.35,22.37,36300.0,18.0278,18.0358,18.0197,18.0358,36300.0
2009-12-14 11:05:00,22.36,22.37,22.36,22.37,126500.0,18.0278,18.0358,18.0278,18.0358,126500.0
2009-12-14 11:10:00,22.37,22.37,22.36,22.37,96800.0,18.0358,18.0358,18.0278,18.0358,96800.0
2009-12-14 11:15:00,22.37,22.37,22.36,22.37,183300.0,18.0358,18.0358,18.0278,18.0358,183300.0
2009-12-14 11:20:00,22.37,22.39,22.36,22.39,77000.0,18.0358,18.052,18.0278,18.052,77000.0
2009-12-14 11:25:00,22.39,22.4,22.38,22.4,82300.0,18.052,18.06,18.0439,18.06,82300.0
2009-12-14 11:30:00,22.39,22.4,22.39,22.39,1900.0,18.052,18.06,18.052,18.052,1900.0
2009-12-14 11:35:00,22.39,22.4,22.39,22.4,20400.0,18.052,18.06,18.052,18.06,20400.0
2009-12-14 11:40:00,22.41,22.42,22.4,22.41,56800.0,18.0681,18.0761,18.06,18.0681,56800.0
2009-12-14 11:45:00,22.41,22.41,22.4,22.4,21200.0,18.0681,18.0681,18.06,18.06,21200.0
2009-12-14 11:50:00,22.4,22.41,22.38,22.39,80600.0,18.06,18.0681,18.0439,18.052,80600.0
2009-12-14 11:55:00,22.39,22.39,22.37,22.37,42400.0,18.052,18.052,18.0358,18.0358,42400.0
2009-12-14 12:00:00,22.37,22.4,22.37,22.39,944700.0,18.0358,18.06,18.0358,18.052,944700.0
2009-12-14 12:05:00,22.39,22.4,22.39,22.4,21900.0,18.052,18.06,18.052,18.06,21900.0
2009-12-14 12:10:00,22.4,22.4,22.39,22.4,33900.0,18.06,18.06,18.052,18.06,33900.0
2009-12-14 12:15:00,22.4,22.41,22.39,22.41,28100.0,18.06,18.0681,18.052,18.0681,28100.0
2009-12-14 12:20:00,22.41,22.41,22.4,22.4,17300.0,18.0681,18.0681,18.06,18.06,17300.0
2009-12-14 12:25:00,22.4,22.41,22.4,22.41,18900.0,18.06,18.0681,18.06,18.0681,18900.0
2009-12-14 12:30:00,22.42,22.42,22.41,22.41,4300.0,18.0761,18.0761,18.0681,18.0681,4300.0
2009-12-14 12:35:00,22.42,22.43,22.41,22.42,6100.0,18.0761,18.0842,18.0681,18.0761,6100.0
2009-12-14 12:40:00,22.43,22.44,22.42,22.44,9600.0,18.0842,18.0923,18.0761,18.0923,9600.0
2009-12-14 12:45:00,22.44,22.45,22.43,22.43,49200.0,18.0923,18.1003,18.0842,18.0842,49200.0
2009-12-14 12:50:00,22.43,22.44,22.41,22.42,93400.0,18.0842,18.0923,18.0681,18.0761,93400.0
2009-12-14 12:55:00,22.41,22.42,22.41,22.42,2000.0,18.0681,18.0761,18.0681,18.0761,2000.0
2009-12-14 13:00:00,22.41,22.42,22.41,22.42,14600.0,18.0681,18.0761,18.0681,18.0761,14600.0
2009-12-14 13:05:00,22.41,22.42,22.4,22.41,191000.0,18.0681,18.0761,18.06,18.0681,191000.0
2009-12-14 13:10:00,22.4,22.41,22.4,22.4,24400.0,18.06,18.0681,18.06,18.06,24400.0
2009-12-14 13:15:00,22.4,22.41,22.4,22.4,15700.0,18.06,18.0681,18.06,18.06,15700.0
2009-12-14 13:20:00,22.4,22.41,22.4,22.41,13900.0,18.06,18.0681,18.06,18.0681,13900.0
2009-12-14 13:25:00,22.41,22.42,22.41,22.41,9200.0,18.0681,18.0761,18.0681,18.0681,9200.0
2009-12-14 13:30:00,22.41,22.41,22.4,22.4,14400.0,18.0681,18.0681,18.06,18.06,14400.0
2009-12-14 13:35:00,22.41,22.41,22.39,22.4,39700.0,18.0681,18.0681,18.052,18.06,39700.0
2009-12-14 13:40:00,22.4,22.4,22.38,22.38,18900.0,18.06,18.06,18.0439,18.0439,18900.0
2009-12-14 13:45:00,22.38,22.42,22.38,22.42,1282600.0,18.0439,18.0761,18.0439,18.0761,1282600.0
2009-12-14 13:50:00,22.41,22.44,22.41,22.43,3886800.0,18.0681,18.0923,18.0681,18.0842,3886800.0
2009-12-14 13:55:00,22.43,22.43,22.41,22.42,360200.0,18.0842,18.0842,18.0681,18.0761,360200.0
2009-12-14 14:00:00,22.43,22.43,22.42,22.43,569100.0,18.0842,18.0842,18.0761,18.0842,569100.0
2009-12-14 14:05:00,22.42,22.43,22.41,22.43,541500.0,18.0761,18.0842,18.0681,18.0842,541500.0
2009-12-14 14:10:00,22.43,22.44,22.43,22.43,226400.0,18.0842,18.0923,18.0842,18.0842,226400.0
2009-12-14 14:15:00,22.43,22.44,22.42,22.42,39500.0,18.0842,18.0923,18.0761,18.0761,39500.0
2009-12-14 14:20:00,22.42,22.43,22.42,22.42,15500.0,18.0761,18.0842,18.0761,18.0761,15500.0
2009-12-14 14:25:00,22.42,22.42,22.4,22.41,17600.0,18.0761,18.0761,18.06,18.0681,17600.0
2009-12-14 14:30:00,22.4,22.41,22.4,22.41,8800.0,18.06,18.0681,18.06,18.0681,8800.0
2009-12-14 14:35:00,22.41,22.43,22.4,22.43,15800.0,18.0681,18.0842,18.06,18.0842,15800.0
2009-12-14 14:40:00,22.43,22.44,22.42,22.42,39700.0,18.0842,18.0923,18.0761,18.0761,39700.0
2009-12-14 14:45:00,22.42,22.43,22.42,22.43,17900.0,18.0761,18.0842,18.0761,18.0842,17900.0
2009-12-14 14:50:00,22.43,22.43,22.42,22.43,17000.0,18.0842,18.0842,18.0761,18.0842,17000.0
2009-12-14 14:55:00,22.43,22.43,22.4,22.42,53400.0,18.0842,18.0842,18.06,18.0761,53400.0
2009-12-14 15:00:00,22.41,22.42,22.4,22.42,38400.0,18.0681,18.0761,18.06,18.0761,38400.0
2009-12-14 15:05:00,22.42,22.43,22.41,22.42,26200.0,18.0761,18.0842,18.0681,18.0761,26200.0
2009-12-14 15:10:00,22.43,22.43,22.42,22.43,28000.0,18.0842,18.0842,18.0761,18.0842,28000.0
2009-12-14 15:15:00,22.42,22.43,22.41,22.42,42400.0,18.0761,18.0842,18.0681,18.0761,42400.0
2009-12-14 15:20:00,22.42,22.42,22.4,22.42,91500.0,18.0761,18.0761,18.06,18.0761,91500.0
2009-12-14 15:25:00,22.41,22.42,22.4,22.41,24800.0,18.0681,18.0761,18.06,18.0681,24800.0
2009-12-14 15:30:00,22.41,22.43,22.41,22.42,33100.0,18.0681,18.0842,18.0681,18.0761,33100.0
2009-12-14 15:35:00,22.43,22.44,22.42,22.43,95100.0,18.0842,18.0923,18.0761,18.0842,95100.0
2009-12-14 15:40:00,22.43,22.43,22.4,22.41,85700.0,18.0842,18.0842,18.06,18.0681,85700.0
2009-12-14 15:45:00,22.4,22.42,22.4,22.42,103400.0,18.06,18.0761,18.06,18.0761,103400.0
2009-12-14 15:50:00,22.41,22.42,22.4,22.41,123600.0,18.0681,18.0761,18.06,18.0681,123600.0
2009-12-14 15:55:00,22.4,22.42,22.4,22.42,350100.0,18.06,18.0761,18.06,18.0761,350100.0
2009-12-15 09:30:00,22.37,22.39,22.29,22.3,218700.0,18.0358,18.052,17.9713,17.9794,218700.0
2009-12-15 09:35:00,22.3,22.32,22.28,22.28,103700.0,17.9794,17.9955,17.9633,17.9633,103700.0
2009-12-15 09:40:00,22.28,22.3,22.27,22.29,68200.0,17.9633,17.9794,17.9552,17.9713,68200.0
2009-12-15 09:45:00,22.29,22.3,22.27,22.28,38000.0,17.9713,17.9794,17.9552,17.9633,38000.0
2009-12-15 09:50:00,22.28,22.3,22.27,22.29,110300.0,17.9633,17.9794,17.9552,17.9713,110300.0
2009-12-15 09:55:00,22.29,22.3,22.28,22.3,41400.0,17.9713,17.9794,17.9633,17.9794,41400.0
2009-12-15 10:00:00,22.29,22.31,22.28,22.31,87300.0,17.9713,17.9875,17.9633,17.9875,87300.0
2009-12-15 10:05:00,22.3,22.32,22.3,22.32,85800.0,17.9794,17.9955,17.9794,17.9955,85800.0
2009-12-15 10:10:00,22.31,22.33,22.31,22.32,30000.0,17.9875,18.0036,17.9875,17.9955,30000.0
2009-12-15 10:15:00,22.32,22.36,22.32,22.36,57000.0,17.9955,18.0278,17.9955,18.0278,57000.0
2009-12-15 10:20:00,22.36,22.37,22.35,22.37,65600.0,18.0278,18.0358,18.0197,18.0358,65600.0
2009-12-15 10:25:00,22.37,22.38,22.37,22.37,7300.0,18.0358,18.0439,18.0358,18.0358,7300.0
2009-12-15 10:30:00,22.37,22.39,22.37,22.38,32500.0,18.0358,18.052,18.0358,18.0439,32500.0
2009-12-15 10:35:00,22.38,22.38,22.37,22.38,16100.0,18.0439,18.0439,18.0358,18.0439,16100.0
2009-12-15 10:40:00,22.39,22.42,22.39,22.42,33400.0,18.052,18.0761,18.052,18.0761,33400.0
2009-12-15 10:45:00,22.42,22.44,22.41,22.44,46500.0,18.0761,18.0923,18.0681,18.0923,46500.0
2009-12-15 10:50:00,22.44,22.46,22.43,22.45,40300.0,18.0923,18.1084,18.0842,18.1003,40300.0
2009-12-15 10:55:00,22.45,22.45,22.43,22.44,16600.0,18.1003,18.1003,18.0842,18.0923,16600.0
2009-12-15 11:00:00,22.43,22.45,22.42,22.43,30200.0,18.0842,18.1003,18.0761,18.0842,30200.0
2009-12-15 11:05:00,22.42,22.43,22.42,22.42,29700.0,18.0761,18.0842,18.0761,18.0761,29700.0
2009-12-15 11:10:00,22.43,22.43,22.42,22.42,48000.0,18.0842,18.0842,18.0761,18.0761,48000.0
2009-12-15 11:15:00,22.41,22.42,22.41,22.42,34700.0,18.0681,18.0761,18.0681,18.0761,34700.0
2009-12-15 11:20:00,22.41,22.42,22.4,22.4,12300.0,18.0681,18.0761,18.06,18.06,12300.0
2009-12-15 11:25:00,22.4,22.41,22.39,22.41,42200.0,18.06,18.0681,18.052,18.0681,42200.0
2009-12-15 11:30:00,22.4,22.41,22.4,22.41,23500.0,18.06,18.0681,18.06,18.0681,23500.0
2009-12-15 11:35:00,22.41,22.42,22.4,22.41,48400.0,18.0681,18.0761,18.06,18.0681,48400.0
2009-12-15 11:40:00,22.4,22.41,22.4,22.41,17400.0,18.06,18.0681,18.06,18.0681,17400.0
2009-12-15 11:45:00,22.41,22.41,22.39,22.4,25800.0,18.0681,18.0681,18.052,18.06,25800.0
2009-12-15 11:50:00,22.4,22.4,22.39,22.39,13700.0,18.06,18.06,18.052,18.052,13700.0
2009-12-15 11:55:00,22.39,22.4,22.38,22.39,10000.0,18.052,18.06,18.0439,18.052,10000.0
2009-12-15 12:00:00,22.39,22.39,22.38,22.39,10100.0,18.052,18.052,18.0439,18.052,10100.0
2009-12-15 12:05:00,22.39,22.39,22.38,22.39,4700.0,18.052,18.052,18.0439,18.052,4700.0
2009-12-15 12:10:00,22.38,22.39,22.38,22.39,138500.0,18.0439,18.052,18.0439,18.052,138500.0
2009-12-15 12:15:00,22.39,22.39,22.37,22.37,198100.0,18.052,18.052,18.0358,18.0358,198100.0
2009-12-15 12:20:00,22.37,22.37,22.36,22.36,17700.0,18.0358,18.0358,18.0278,18.0278,17700.0
2009-12-15 12:25:00,22.36,22.38,22.36,22.37,8700.0,18.0278,18.0439,18.0278,18.0358,8700.0
2009-12-15 12:30:00,22.37,22.38,22.37,22.38,108900.0,18.0358,18.0439,18.0358,18.0439,108900.0
2009-12-15 12:35:00,22.37,22.38,22.37,22.37,22400.0,18.0358,18.0439,18.0358,18.0358,22400.0
2009-12-15 12:40:00,22.37,22.38,22.35,22.37,70600.0,18.0358,18.0439,18.0197,18.0358,70600.0
2009-12-15 12:45:00,22.37,22.37,22.36,22.37,12600.0,18.0358,18.0358,18.0278,18.0358,12600.0
2009-12-15 12:50:00,22.37,22.37,22.36,22.37,20800.0,18.0358,18.0358,18.0278,18.0358,20800.0
2009-12-15 12:55:00,22.37,22.38,22.36,22.37,8200.0,18.0358,18.0439,18.0278,18.0358,8200.0
2009-12-15 13:00:00,22.37,22.38,22.35,22.37,48900.0,18.0358,18.0439,18.0197,18.0358,48900.0
2009-12-15 13:05:00,22.38,22.39,22.38,22.38,9000.0,18.0439,18.052,18.0439,18.0439,9000.0
2009-12-15 13:10:00,22.38,22.39,22.38,22.38,4600.0,18.0439,18.052,18.0439,18.0439,4600.0
2009-12-15 13:15:00,22.38,22.39,22.37,22.37,10700.0,18.0439,18.052,18.0358,18.0358,10700.0
2009-12-15 13:20:00,22.37,22.38,22.34,22.34,14000.0,18.0358,18.0439,18.0116,18.0116,14000.0
2009-12-15 13:25:00,22.34,22.35,22.33,22.33,10700.0,18.0116,18.0197,18.0036,18.0036,10700.0
2009-12-15 13:30:00,22.33,22.36,22.33,22.34,30300.0,18.0036,18.0278,18.0036,18.0116,30300.0
2009-12-15 13:35:00,22.35,22.35,22.32,22.32,169300.0,18.0197,18.0197,17.9955,17.9955,169300.0
2009-12-15 13:40:00,22.32,22.35,22.32,22.35,39100.0,17.9955,18.0197,17.9955,18.0197,39100.0
2009-12-15 13:45:00,22.35,22.36,22.34,22.35,43600.0,18.0197,18.0278,18.0116,18.0197,43600.0
2009-12-15 13:50:00,22.35,22.36,22.35,22.36,15800.0,18.0197,18.0278,18.0197,18.0278,15800.0
2009-12-15 13:55:00,22.36,22.36,22.35,22.35,29600.0,18.0278,18.0278,18.0197,18.0197,29600.0
2009-12-15 14:00:00,22.35,22.35,22.34,22.35,17700.0,18.0197,18.0197,18.0116,18.0197,17700.0
2009-12-15 14:05:00,22.35,22.36,22.34,22.35,30200.0,18.0197,18.0278,18.0116,18.0197,30200.0
2009-12-15 14:10:00,22.35,22.35,22.34,22.34,64200.0,18.0197,18.0197,18.0116,18.0116,64200.0
2009-12-15 14:15:00,22.34,22.35,22.34,22.35,60200.0,18.0116,18.0197,18.0116,18.0197,60200.0
2009-12-15 14:20:00,22.34,22.35,22.34,22.35,131300.0,18.0116,18.0197,18.0116,18.0197,131300.0
2009-12-15 14:25:00,22.35,22.35,22.34,22.34,20200.0,18.0197,18.0197,18.0116,18.0116,20200.0
2009-12-15 14:30:00,22.35,22.35,22.33,22.35,70600.0,18.0197,18.0197,18.0036,18.0197,70600.0
2009-12-15 14:35:00,22.34,22.34,22.34,22.34,2000.0,18.0116,18.0116,18.0116,18.0116,2000.0
2009-12-15 14:40:00,22.34,22.35,22.34,22.35,27700.0,18.0116,18.0197,18.0116,18.0197,27700.0
2009-12-15 14:45:00,22.36,22.36,22.35,22.35,9500.0,18.0278,18.0278,18.0197,18.0197,9500.0
2009-12-15 14:50:00,22.36,22.36,22.33,22.33,23200.0,18.0278,18.0278,18.0036,18.0036,23200.0
2009-12-15 14:55:00,22.33,22.33,22.32,22.33,109200.0,18.0036,18.0036,17.9955,18.0036,109200.0
2009-12-15 15:00:00,22.34,22.34,22.31,22.32,236100.0,18.0116,18.0116,17.9875,17.9955,236100.0
2009-12-15 15:05:00,22.32,22.33,22.32,22.32,25000.0,17.9955,18.0036,17.9955,17.9955,25000.0
2009-12-15 15:10:00,22.33,22.33,22.31,22.31,11700.0,18.0036,18.0036,17.9875,17.9875,11700.0
2009-12-15 15:15:00,22.31,22.32,22.3,22.31,35200.0,17.9875,17.9955,17.9794,17.9875,35200.0
2009-12-15 15:20:00,22.3,22.3,22.27,22.27,80100.0,17.9794,17.9794,17.9552,17.9552,80100.0
2009-12-15 15:25:00,22.27,22.28,22.26,22.27,153200.0,17.9552,17.9633,17.9471,17.9552,153200.0
2009-12-15 15:30:00,22.27,22.27,22.25,22.26,91800.0,17.9552,17.9552,17.9391,17.9471,91800.0
2009-12-15 15:35:00,22.26,22.27,22.24,22.25,133800.0,17.9471,17.9552,17.931,17.9391,133800.0
2009-12-15 15:40:00,22.25,22.26,22.22,22.22,134400.0,17.9391,17.9471,17.9149,17.9149,134400.0
2009-12-15 15:45:00,22.22,22.23,22.2,22.23,123300.0,17.9149,17.923,17.8988,17.923,123300.0
2009-12-15 15:50:00,22.23,22.26,22.22,22.26,314100.0,17.923,17.9471,17.9149,17.9471,314100.0
2009-12-15 15:55:00,22.25,22.27,22.25,22.27,317800.0,17.9391,17.9552,17.9391,17.9552,317800.0
2009-12-16 09:30:00,22.39,22.39,22.35,22.38,151200.0,18.052,18.052,18.0197,18.0439,151200.0
2009-12-16 09:35:00,22.39,22.4,22.37,22.39,107100.0,18.052,18.06,18.0358,18.052,107100.0
2009-12-16 09:40:00,22.4,22.41,22.38,22.39,38400.0,18.06,18.0681,18.0439,18.052,38400.0
2009-12-16 09:45:00,22.4,22.42,22.4,22.42,69300.0,18.06,18.0761,18.06,18.0761,69300.0
2009-12-16 09:50:00,22.42,22.45,22.42,22.43,36000.0,18.0761,18.1003,18.0761,18.0842,36000.0
2009-12-16 09:55:00,22.44,22.44,22.41,22.41,53500.0,18.0923,18.0923,18.0681,18.0681,53500.0
2009-12-16 10:00:00,22.41,22.43,22.41,22.42,57800.0,18.0681,18.0842,18.0681,18.0761,57800.0
2009-12-16 10:05:00,22.42,22.44,22.41,22.42,113800.0,18.0761,18.0923,18.0681,18.0761,113800.0
2009-12-16 10:10:00,22.42,22.43,22.41,22.42,33700.0,18.0761,18.0842,18.0681,18.0761,33700.0
2009-12-16 10:15:00,22.42,22.42,22.39,22.39,47400.0,18.0761,18.0761,18.052,18.052,47400.0
2009-12-16 10:20:00,22.39,22.4,22.38,22.39,59300.0,18.052,18.06,18.0439,18.052,59300.0
2009-12-16 10:25:00,22.39,22.4,22.38,22.4,42800.0,18.052,18.06,18.0439,18.06,42800.0
2009-12-16 10:30:00,22.4,22.42,22.4,22.42,64900.0,18.06,18.0761,18.06,18.0761,64900.0
2009-12-16 10:35:00,22.42,22.44,22.42,22.43,38700.0,18.0761,18.0923,18.0761,18.0842,38700.0
2009-12-16 10:40:00,22.42,22.43,22.42,22.42,19300.0,18.0761,18.0842,18.0761,18.0761,19300.0
2009-12-16 10:45:00,22.42,22.42,22.41,22.41,15700.0,18.0761,18.0761,18.0681,18.0681,15700.0
2009-12-16 10:50:00,22.42,22.43,22.41,22.42,34600.0,18.0761,18.0842,18.0681,18.0761,34600.0
2009-12-16 10:55:00,22.41,22.43,22.41,22.42,31400.0,18.0681,18.0842,18.0681,18.0761,31400.0
2009-12-16 11:00:00,22.42,22.43,22.42,22.42,20200.0,18.0761,18.0842,18.0761,18.0761,20200.0
2009-12-16 11:05:00,22.42,22.43,22.42,22.42,13400.0,18.0761,18.0842,18.0761,18.0761,13400.0
2009-12-16 11:10:00,22.43,22.44,22.42,22.43,18500.0,18.0842,18.0923,18.0761,18.0842,18500.0
2009-12-16 11:15:00,22.44,22.44,22.43,22.43,14700.0,18.0923,18.0923,18.0842,18.0842,14700.0
2009-12-16 11:20:00,22.43,22.45,22.43,22.45,32200.0,18.0842,18.1003,18.0842,18.1003,32200.0
2009-12-16 11:25:00,22.45,22.45,22.44,22.45,32200.0,18.1003,18.1003,18.0923,18.1003,32200.0
2009-12-16 11:30:00,22.45,22.46,22.45,22.46,26700.0,18.1003,18.1084,18.1003,18.1084,26700.0
2009-12-16 11:35:00,22.46,22.46,22.44,22.44,36300.0,18.1084,18.1084,18.0923,18.0923,36300.0
2009-12-16 11:40:00,22.45,22.45,22.44,22.44,12500.0,18.1003,18.1003,18.0923,18.0923,12500.0
2009-12-16 11:45:00,22.45,22.45,22.43,22.43,18100.0,18.1003,18.1003,18.0842,18.0842,18100.0
2009-12-16 11:50:00,22.43,22.44,22.43,22.43,46800.0,18.0842,18.0923,18.0842,18.0842,46800.0
2009-12-16 11:55:00,22.43,22.44,22.43,22.43,8800.0,18.0842,18.0923,18.0842,18.0842,8800.0
2009-12-16 12:00:00,22.43,22.45,22.43,22.44,22100.0,18.0842,18.1003,18.0842,18.0923,22100.0
2009-12-16 12:05:00,22.44,22.45,22.43,22.44,61500.0,18.0923,18.1003,18.0842,18.0923,61500.0
2009-12-16 12:10:00,22.45,22.45,22.44,22.44,10500.0,18.1003,18.1003,18.0923,18.0923,10500.0
2009-12-16 12:15:00,22.44,22.45,22.43,22.43,46500.0,18.0923,18.1003,18.0842,18.0842,46500.0
2009-12-16 12:20:00,22.43,22.44,22.42,22.43,20400.0,18.0842,18.0923,18.0761,18.0842,20400.0
2009-12-16 12:25:00,22.42,22.44,22.42,22.43,107200.0,18.0761,18.0923,18.0761,18.0842,107200.0
2009-12-16 12:30:00,22.44,22.44,22.43,22.43,32100.0,18.0923,18.0923,18.0842,18.0842,32100.0
2009-12-16 12:35:00,22.43,22.44,22.42,22.42,125100.0,18.0842,18.0923,18.0761,18.0761,125100.0
2009-12-16 12:40:00,22.42,22.43,22.42,22.42,9400.0,18.0761,18.0842,18.0761,18.0761,9400.0
2009-12-16 12:45:00,22.42,22.43,22.42,22.43,10400.0,18.0761,18.0842,18.0761,18.0842,10400.0
2009-12-16 12:50:00,22.42,22.43,22.42,22.42,25000.0,18.0761,18.0842,18.0761,18.0761,25000.0
2009-12-16 12:55:00,22.42,22.43,22.42,22.42,42500.0,18.0761,18.0842,18.0761,18.0761,42500.0
2009-12-16 13:00:00,22.42,22.43,22.42,22.42,18200.0,18.0761,18.0842,18.0761,18.0761,18200.0
2009-12-16 13:05:00,22.42,22.43,22.42,22.42,45200.0,18.0761,18.0842,18.0761,18.0761,45200.0
2009-12-16 13:10:00,22.43,22.43,22.41,22.42,120500.0,18.0842,18.0842,18.0681,18.0761,120500.0
2009-12-16 13:15:00,22.43,22.43,22.42,22.42,7200.0,18.0842,18.0842,18.0761,18.0761,7200.0
2009-12-16 13:20:00,22.42,22.44,22.42,22.44,86800.0,18.0761,18.0923,18.0761,18.0923,86800.0
2009-12-16 13:25:00,22.43,22.44,22.43,22.44,77100.0,18.0842,18.0923,18.0842,18.0923,77100.0
2009-12-16 13:30:00,22.44,22.44,22.43,22.43,18000.0,18.0923,18.0923,18.0842,18.0842,18000.0
2009-12-16 13:35:00,22.44,22.44,22.43,22.43,40400.0,18.0923,18.0923,18.0842,18.0842,40400.0
2009-12-16 13:40:00,22.43,22.44,22.41,22.41,51400.0,18.0842,18.0923,18.0681,18.0681,51400.0
2009-12-16 13:45:00,22.42,22.42,22.41,22.41,12400.0,18.0761,18.0761,18.0681,18.0681,12400.0
2009-12-16 13:50:00,22.41,22.41,22.4,22.4,21100.0,18.0681,18.0681,18.06,18.06,21100.0
2009-12-16 13:55:00,22.41,22.41,22.39,22.4,24500.0,18.0681,18.0681,18.052,18.06,24500.0
2009-12-16 14:00:00,22.4,22.41,22.39,22.4,22600.0,18.06,18.0681,18.052,18.06,22600.0
2009-12-16 14:05:00,22.41,22.42,22.4,22.4,43200.0,18.0681,18.0761,18.06,18.06,43200.0
2009-12-16 14:10:00,22.4,22.42,22.4,22.41,16900.0,18.06,18.0761,18.06,18.0681,16900.0
2009-12-16 14:15:00,22.41,22.43,22.4,22.43,53700.0,18.0681,18.0842,18.06,18.0842,53700.0
2009-12-16 14:20:00,22.43,22.43,22.37,22.38,48600.0,18.0842,18.0842,18.0358,18.0439,48600.0
2009-12-16 14:25:00,22.38,22.41,22.38,22.41,62000.0,18.0439,18.0681,18.0439,18.0681,62000.0
2009-12-16 14:30:00,22.41,22.41,22.39,22.39,63800.0,18.0681,18.0681,18.052,18.052,63800.0
2009-12-16 14:35:00,22.38,22.41,22.38,22.41,66800.0,18.0439,18.0681,18.0439,18.0681,66800.0
2009-12-16 14:40:00,22.41,22.41,22.39,22.4,99300.0,18.0681,18.0681,18.052,18.06,99300.0
2009-12-16 14:45:00,22.4,22.4,22.37,22.37,48600.0,18.06,18.06,18.0358,18.0358,48600.0
2009-12-16 14:50:00,22.36,22.37,22.34,22.36,57900.0,18.0278,18.0358,18.0116,18.0278,57900.0
2009-12-16 14:55:00,22.35,22.36,22.33,22.36,124000.0,18.0197,18.0278,18.0036,18.0278,124000.0
2009-12-16 15:00:00,22.35,22.35,22.32,22.33,71600.0,18.0197,18.0197,17.9955,18.0036,71600.0
2009-12-16 15:05:00,22.34,22.35,22.33,22.35,36800.0,18.0116,18.0197,18.0036,18.0197,36800.0
2009-12-16 15:10:00,22.34,22.36,22.34,22.36,14500.0,18.0116,18.0278,18.0116,18.0278,14500.0
2009-12-16 15:15:00,22.36,22.38,22.34,22.38,54000.0,18.0278,18.0439,18.0116,18.0439,54000.0
2009-12-16 15:20:00,22.38,22.39,22.35,22.35,95000.0,18.0439,18.052,18.0197,18.0197,95000.0
2009-12-16 15:25:00,22.35,22.35,22.31,22.31,92000.0,18.0197,18.0197,17.9875,17.9875,92000.0
2009-12-16 15:30:00,22.32,22.33,22.31,22.33,76100.0,17.9955,18.0036,17.9875,18.0036,76100.0
2009-12-16 15:35:00,22.33,22.34,22.31,22.34,47500.0,18.0036,18.0116,17.9875,18.0116,47500.0
2009-12-16 15:40:00,22.34,22.35,22.32,22.34,77100.0,18.0116,18.0197,17.9955,18.0116,77100.0
2009-12-16 15:45:00,22.34,22.35,22.33,22.34,102700.0,18.0116,18.0197,18.0036,18.0116,102700.0
2009-12-16 15:50:00,22.35,22.36,22.32,22.36,207000.0,18.0197,18.0278,17.9955,18.0278,207000.0
2009-12-16 15:55:00,22.36,22.36,22.34,22.34,316400.0,18.0278,18.0278,18.0116,18.0116,316400.0
2009-12-17 09:30:00,22.27,22.28,22.17,22.19,123300.0,17.9552,17.9633,17.8746,17.8907,123300.0
2009-12-17 09:35:00,22.19,22.25,22.19,22.24,142000.0,17.8907,17.9391,17.8907,17.931,142000.0
2009-12-17 09:40:00,22.24,22.25,22.22,22.24,62500.0,17.931,17.9391,17.9149,17.931,62500.0
2009-12-17 09:45:00,22.23,22.23,22.2,22.2,61500.0,17.923,17.923,17.8988,17.8988,61500.0
2009-12-17 09:50:00,22.2,22.21,22.19,22.2,68000.0,17.8988,17.9068,17.8907,17.8988,68000.0
2009-12-17 09:55:00,22.19,22.2,22.13,22.13,238400.0,17.8907,17.8988,17.8423,17.8423,238400.0
2009-12-17 10:00:00,22.14,22.18,22.12,22.12,158800.0,17.8504,17.8826,17.8343,17.8343,158800.0
2009-12-17 10:05:00,22.11,22.14,22.08,22.14,57700.0,17.8262,17.8504,17.802,17.8504,57700.0
2009-12-17 10:10:00,22.14,22.16,22.13,22.13,22900.0,17.8504,17.8665,17.8423,17.8423,22900.0
2009-12-17 10:15:00,22.13,22.14,22.11,22.13,49600.0,17.8423,17.8504,17.8262,17.8423,49600.0
2009-12-17 10:20:00,22.13,22.14,22.12,22.14,23900.0,17.8423,17.8504,17.8343,17.8504,23900.0
2009-12-17 10:25:00,22.14,22.14,22.12,22.13,159500.0,17.8504,17.8504,17.8343,17.8423,159500.0
2009-12-17 10:30:00,22.13,22.13,22.11,22.11,15400.0,17.8423,17.8423,17.8262,17.8262,15400.0
2009-12-17 10:35:00,22.11,22.11,22.09,22.1,42100.0,17.8262,17.8262,17.8101,17.8181,42100.0
2009-12-17 10:40:00,22.09,22.11,22.09,22.11,32500.0,17.8101,17.8262,17.8101,17.8262,32500.0
2009-12-17 10:45:00,22.11,22.14,22.1,22.14,26800.0,17.8262,17.8504,17.8181,17.8504,26800.0
2009-12-17 10:50:00,22.14,22.15,22.13,22.15,24100.0,17.8504,17.8585,17.8423,17.8585,24100.0
2009-12-17 10:55:00,22.15,22.19,22.15,22.19,55400.0,17.8585,17.8907,17.8585,17.8907,55400.0
2009-12-17 11:00:00,22.18,22.2,22.18,22.19,32300.0,17.8826,17.8988,17.8826,17.8907,32300.0
2009-12-17 11:05:00,22.18,22.19,22.17,22.17,52800.0,17.8826,17.8907,17.8746,17.8746,52800.0
2009-12-17 11:10:00,22.17,22.18,22.16,22.17,110300.0,17.8746,17.8826,17.8665,17.8746,110300.0
2009-12-17 11:15:00,22.17,22.19,22.17,22.19,33000.0,17.8746,17.8907,17.8746,17.8907,33000.0
2009-12-17 11:20:00,22.18,22.2,22.18,22.19,21200.0,17.8826,17.8988,17.8826,17.8907,21200.0
2009-12-17 11:25:00,22.2,22.2,22.16,22.16,43500.0,17.8988,17.8988,17.8665,17.8665,43500.0
2009-12-17 11:30:00,22.16,22.17,22.14,22.16,39300.0,17.8665,17.8746,17.8504,17.8665,39300.0
2009-12-17 11:35:00,22.15,22.17,22.15,22.16,17900.0,17.8585,17.8746,17.8585,17.8665,17900.0
2009-12-17 11:40:00,22.16,22.16,22.15,22.15,11200.0,17.8665,17.8665,17.8585,17.8585,11200.0
2009-12-17 11:45:00,22.16,22.16,22.13,22.13,31500.0,17.8665,17.8665,17.8423,17.8423,31500.0
2009-12-17 11:50:00,22.14,22.14,22.11,22.11,20900.0,17.8504,17.8504,17.8262,17.8262,20900.0
2009-12-17 11:55:00,22.11,22.14,22.11,22.14,46100.0,17.8262,17.8504,17.8262,17.8504,46100.0
2009-12-17 12:00:00,22.13,22.13,22.1,22.1,38200.0,17.8423,17.8423,17.8181,17.8181,38200.0
2009-12-17 12:05:00,22.11,22.13,22.1,22.12,42800.0,17.8262,17.8423,17.8181,17.8343,42800.0
2009-12-17 12:10:00,22.13,22.14,22.13,22.14,21500.0,17.8423,17.8504,17.8423,17.8504,21500.0
2009-12-17 12:15:00,22.14,22.14,22.13,22.13,24600.0,17.8504,17.8504,17.8423,17.8423,24600.0
2009-12-17 12:20:00,22.13,22.14,22.12,22.13,18500.0,17.8423,17.8504,17.8343,17.8423,18500.0
2009-12-17 12:25:00,22.12,22.13,22.11,22.11,17200.0,17.8343,17.8423,17.8262,17.8262,17200.0
2009-12-17 12:30:00,22.11,22.12,22.11,22.11,25300.0,17.8262,17.8343,17.8262,17.8262,25300.0
2009-12-17 12:35:00,22.1,22.11,22.09,22.1,42900.0,17.8181,17.8262,17.8101,17.8181,42900.0
2009-12-17 12:40:00,22.1,22.11,22.09,22.09,15700.0,17.8181,17.8262,17.8101,17.8101,15700.0
2009-12-17 12:45:00,22.09,22.09,22.06,22.06,40600.0,17.8101,17.8101,17.7859,17.7859,40600.0
2009-12-17 12:50:00,22.06,22.09,22.06,22.09,63000.0,17.7859,17.8101,17.7859,17.8101,63000.0
2009-12-17 12:55:00,22.08,22.09,22.07,22.09,44000.0,17.802,17.8101,17.794,17.8101,44000.0
2009-12-17 13:00:00,22.09,22.11,22.09,22.1,57400.0,17.8101,17.8262,17.8101,17.8181,57400.0
2009-12-17 13:05:00,22.09,22.12,22.09,22.11,34100.0,17.8101,17.8343,17.8101,17.8262,34100.0
2009-12-17 13:10:00,22.11,22.11,22.09,22.1,21600.0,17.8262,17.8262,17.8101,17.8181,21600.0
2009-12-17 13:15:00,22.1,22.11,22.1,22.1,23200.0,17.8181,17.8262,17.8181,17.8181,23200.0
2009-12-17 13:20:00,22.1,22.1,22.09,22.1,19000.0,17.8181,17.8181,17.8101,17.8181,19000.0
2009-12-17 13:25:00,22.09,22.13,22.09,22.12,47700.0,17.8101,17.8423,17.8101,17.8343,47700.0
2009-12-17 13:30:00,22.12,22.13,22.12,22.12,17400.0,17.8343,17.8423,17.8343,17.8343,17400.0
2009-12-17 13:35:00,22.12,22.13,22.11,22.11,8800.0,17.8343,17.8423,17.8262,17.8262,8800.0
2009-12-17 13:40:00,22.11,22.13,22.11,22.12,74200.0,17.8262,17.8423,17.8262,17.8343,74200.0
2009-12-17 13:45:00,22.12,22.12,22.1,22.11,18400.0,17.8343,17.8343,17.8181,17.8262,18400.0
2009-12-17 13:50:00,22.1,22.13,22.1,22.12,42200.0,17.8181,17.8423,17.8181,17.8343,42200.0
2009-12-17 13:55:00,22.11,22.13,22.11,22.12,32900.0,17.8262,17.8423,17.8262,17.8343,32900.0
2009-12-17 14:00:00,22.13,22.14,22.12,22.13,24200.0,17.8423,17.8504,17.8343,17.8423,24200.0
2009-12-17 14:05:00,22.14,22.14,22.13,22.14,10500.0,17.8504,17.8504,17.8423,17.8504,10500.0
2009-12-17 14:10:00,22.14,22.15,22.13,22.13,32800.0,17.8504,17.8585,17.8423,17.8423,32800.0
2009-12-17 14:15:00,22.13,22.14,22.12,22.12,23400.0,17.8423,17.8504,17.8343,17.8343,23400.0
2009-12-17 14:20:00,22.12,22.14,22.12,22.13,150200.0,17.8343,17.8504,17.8343,17.8423,150200.0
2009-12-17 14:25:00,22.13,22.15,22.13,22.13,86100.0,17.8423,17.8585,17.8423,17.8423,86100.0
2009-12-17 14:30:00,22.13,22.14,22.12,22.14,119300.0,17.8423,17.8504,17.8343,17.8504,119300.0
2009-12-17 14:35:00,22.14,22.17,22.13,22.17,48700.0,17.8504,17.8746,17.8423,17.8746,48700.0
2009-12-17 14:40:00,22.17,22.17,22.15,22.15,20000.0,17.8746,17.8746,17.8585,17.8585,20000.0
2009-12-17 14:45:00,22.15,22.16,22.13,22.14,36400.0,17.8585,17.8665,17.8423,17.8504,36400.0
2009-12-17 14:50:00,22.13,22.14,22.13,22.14,69100.0,17.8423,17.8504,17.8423,17.8504,69100.0
2009-12-17 14:55:00,22.14,22.14,22.13,22.14,16500.0,17.8504,17.8504,17.8423,17.8504,16500.0
2009-12-17 15:00:00,22.14,22.14,22.13,22.14,14900.0,17.8504,17.8504,17.8423,17.8504,14900.0
2009-12-17 15:05:00,22.14,22.15,22.14,22.15,16400.0,17.8504,17.8585,17.8504,17.8585,16400.0
2009-12-17 15:10:00,22.15,22.15,22.12,22.12,57600.0,17.8585,17.8585,17.8343,17.8343,57600.0
2009-12-17 15:15:00,22.11,22.13,22.11,22.12,33300.0,17.8262,17.8423,17.8262,17.8343,33300.0
2009-12-17 15:20:00,22.13,22.13,22.12,22.12,20300.0,17.8423,17.8423,17.8343,17.8343,20300.0
2009-12-17 15:25:00,22.13,22.13,22.11,22.13,164700.0,17.8423,17.8423,17.8262,17.8423,164700.0
2009-12-17 15:30:00,22.13,22.16,22.11,22.15,160100.0,17.8423,17.8665,17.8262,17.8585,160100.0
2009-12-17 15:35:00,22.15,22.16,22.12,22.13,161100.0,17.8585,17.8665,17.8343,17.8423,161100.0
2009-12-17 15:40:00,22.13,22.17,22.12,22.14,183800.0,17.8423,17.8746,17.8343,17.8504,183800.0
2009-12-17 15:45:00,22.14,22.15,22.12,22.13,125100.0,17.8504,17.8585,17.8343,17.8423,125100.0
2009-12-17 15:50:00,22.13,22.13,22.1,22.1,351800.0,17.8423,17.8423,17.8181,17.8181,351800.0
2009-12-17 15:55:00,22.1,22.11,22.1,22.1,448000.0,17.8181,17.8262,17.8181,17.8181,448000.0
2009-12-18 09:30:00,22.22,22.22,22.15,22.15,101000.0,17.9786,17.9786,17.922,17.922,101000.0
2009-12-18 09:35:00,22.15,22.19,22.13,22.19,76800.0,17.922,17.9544,17.9058,17.9544,76800.0
2009-12-18 09:40:00,22.18,22.21,22.15,22.21,62300.0,17.9463,17.9706,17.922,17.9706,62300.0
2009-12-18 09:45:00,22.22,22.26,22.22,22.24,118500.0,17.9786,18.011,17.9786,17.9948,118500.0
2009-12-18 09:50:00,22.24,22.26,22.23,22.25,58000.0,17.9948,18.011,17.9867,18.0029,58000.0
2009-12-18 09:55:00,22.25,22.25,22.22,22.23,28500.0,18.0029,18.0029,17.9786,17.9867,28500.0
2009-12-18 10:00:00,22.23,22.25,22.22,22.22,46300.0,17.9867,18.0029,17.9786,17.9786,46300.0
2009-12-18 10:05:00,22.23,22.24,22.22,22.24,110500.0,17.9867,17.9948,17.9786,17.9948,110500.0
2009-12-18 10:10:00,22.23,22.25,22.23,22.25,37300.0,17.9867,18.0029,17.9867,18.0029,37300.0
2009-12-18 10:15:00,22.25,22.25,22.23,22.24,46100.0,18.0029,18.0029,17.9867,17.9948,46100.0
2009-12-18 10:20:00,22.23,22.23,22.2,22.22,43800.0,17.9867,17.9867,17.9625,17.9786,43800.0
2009-12-18 10:25:00,22.21,22.24,22.21,22.24,33400.0,17.9706,17.9948,17.9706,17.9948,33400.0
2009-12-18 10:30:00,22.24,22.24,22.2,22.21,69700.0,17.9948,17.9948,17.9625,17.9706,69700.0
2009-12-18 10:35:00,22.2,22.22,22.19,22.21,54500.0,17.9625,17.9786,17.9544,17.9706,54500.0
2009-12-18 10:40:00,22.21,22.21,22.17,22.19,52800.0,17.9706,17.9706,17.9382,17.9544,52800.0
2009-12-18 10:45:00,22.19,22.19,22.17,22.17,105900.0,17.9544,17.9544,17.9382,17.9382,105900.0
2009-12-18 10:50:00,22.16,22.17,22.15,22.17,62200.0,17.9301,17.9382,17.922,17.9382,62200.0
2009-12-18 10:55:00,22.17,22.19,22.17,22.19,296800.0,17.9382,17.9544,17.9382,17.9544,296800.0
2009-12-18 11:00:00,22.19,22.2,22.18,22.18,28600.0,17.9544,17.9625,17.9463,17.9463,28600.0
2009-12-18 11:05:00,22.19,22.19,22.15,22.15,28600.0,17.9544,17.9544,17.922,17.922,28600.0
2009-12-18 11:10:00,22.16,22.17,22.15,22.15,35400.0,17.9301,17.9382,17.922,17.922,35400.0
2009-12-18 11:15:00,22.15,22.16,22.12,22.14,75500.0,17.922,17.9301,17.8977,17.9139,75500.0
2009-12-18 11:20:00,22.14,22.15,22.13,22.14,40300.0,17.9139,17.922,17.9058,17.9139,40300.0
2009-12-18 11:25:00,22.14,22.14,22.13,22.13,44300.0,17.9139,17.9139,17.9058,17.9058,44300.0
2009-12-18 11:30:00,22.13,22.15,22.13,22.15,41300.0,17.9058,17.922,17.9058,17.922,41300.0
2009-12-18 11:35:00,22.15,22.15,22.12,22.13,36100.0,17.922,17.922,17.8977,17.9058,36100.0
2009-12-18 11:40:00,22.14,22.15,22.13,22.14,52900.0,17.9139,17.922,17.9058,17.9139,52900.0
2009-12-18 11:45:00,22.14,22.14,22.12,22.14,81500.0,17.9139,17.9139,17.8977,17.9139,81500.0
2009-12-18 11:50:00,22.14,22.16,22.14,22.14,47800.0,17.9139,17.9301,17.9139,17.9139,47800.0
2009-12-18 11:55:00,22.14,22.15,22.14,22.15,21400.0,17.9139,17.922,17.9139,17.922,21400.0
2009-12-18 12:00:00,22.15,22.15,22.14,22.14,12800.0,17.922,17.922,17.9139,17.9139,12800.0
2009-12-18 12:05:00,22.14,22.16,22.13,22.15,66000.0,17.9139,17.9301,17.9058,17.922,66000.0
2009-12-18 12:10:00,22.15,22.17,22.15,22.17,118000.0,17.922,17.9382,17.922,17.9382,118000.0
2009-12-18 12:15:00,22.17,22.18,22.16,22.18,141000.0,17.9382,17.9463,17.9301,17.9463,141000.0
2009-12-18 12:20:00,22.17,22.19,22.17,22.19,37900.0,17.9382,17.9544,17.9382,17.9544,37900.0
2009-12-18 12:25:00,22.19,22.2,22.19,22.2,11500.0,17.9544,17.9625,17.9544,17.9625,11500.0
2009-12-18 12:30:00,22.2,22.2,22.19,22.19,16200.0,17.9625,17.9625,17.9544,17.9544,16200.0
2009-12-18 12:35:00,22.2,22.21,22.19,22.2,31500.0,17.9625,17.9706,17.9544,17.9625,31500.0
2009-12-18 12:40:00,22.21,22.22,22.2,22.21,47700.0,17.9706,17.9786,17.9625,17.9706,47700.0
2009-12-18 12:45:00,22.22,22.22,22.19,22.2,40000.0,17.9786,17.9786,17.9544,17.9625,40000.0
2009-12-18 12:50:00,22.2,22.22,22.19,22.22,72700.0,17.9625,17.9786,17.9544,17.9786,72700.0
2009-12-18 12:55:00,22.22,22.22,22.21,22.22,25600.0,17.9786,17.9786,17.9706,17.9786,25600.0
2009-12-18 13:00:00,22.22,22.23,22.22,22.23,26700.0,17.9786,17.9867,17.9786,17.9867,26700.0
2009-12-18 13:05:00,22.23,22.23,22.22,22.22,13600.0,17.9867,17.9867,17.9786,17.9786,13600.0
2009-12-18 13:10:00,22.22,22.24,22.2,22.2,109600.0,17.9786,17.9948,17.9625,17.9625,109600.0
2009-12-18 13:15:00,22.2,22.22,22.2,22.22,56800.0,17.9625,17.9786,17.9625,17.9786,56800.0
2009-12-18 13:20:00,22.22,22.24,22.21,22.24,74500.0,17.9786,17.9948,17.9706,17.9948,74500.0
2009-12-18 13:25:00,22.23,22.27,22.23,22.26,79900.0,17.9867,18.0191,17.9867,18.011,79900.0
2009-12-18 13:30:00,22.26,22.28,22.26,22.26,36900.0,18.011,18.0272,18.011,18.011,36900.0
2009-12-18 13:35:00,22.26,22.26,22.24,22.25,42600.0,18.011,18.011,17.9948,18.0029,42600.0
2009-12-18 13:40:00,22.25,22.25,22.24,22.25,42300.0,18.0029,18.0029,17.9948,18.0029,42300.0
2009-12-18 13:45:00,22.25,22.26,22.25,22.26,35900.0,18.0029,18.011,18.0029,18.011,35900.0
2009-12-18 13:50:00,22.25,22.26,22.24,22.24,51200.0,18.0029,18.011,17.9948,17.9948,51200.0
2009-12-18 13:55:00,22.24,22.24,22.23,22.24,187200.0,17.9948,17.9948,17.9867,17.9948,187200.0
2009-12-18 14:00:00,22.24,22.25,22.23,22.25,70100.0,17.9948,18.0029,17.9867,18.0029,70100.0
2009-12-18 14:05:00,22.25,22.26,22.24,22.26,62500.0,18.0029,18.011,17.9948,18.011,62500.0
2009-12-18 14:10:00,22.25,22.26,22.23,22.24,54400.0,18.0029,18.011,17.9867,17.9948,54400.0
2009-12-18 14:15:00,22.24,22.25,22.23,22.25,50200.0,17.9948,18.0029,17.9867,18.0029,50200.0
2009-12-18 14:20:00,22.24,22.26,22.24,22.24,71800.0,17.9948,18.011,17.9948,17.9948,71800.0
2009-12-18 14:25:00,22.24,22.25,22.23,22.25,40900.0,17.9948,18.0029,17.9867,18.0029,40900.0
2009-12-18 14:30:00,22.24,22.25,22.23,22.23,73500.0,17.9948,18.0029,17.9867,17.9867,73500.0
2009-12-18 14:35:00,22.23,22.25,22.22,22.25,43600.0,17.9867,18.0029,17.9786,18.0029,43600.0
2009-12-18 14:40:00,22.25,22.26,22.24,22.26,67200.0,18.0029,18.011,17.9948,18.011,67200.0
2009-12-18 14:45:00,22.26,22.26,22.24,22.24,62500.0,18.011,18.011,17.9948,17.9948,62500.0
2009-12-18 14:50:00,22.23,22.25,22.23,22.25,46700.0,17.9867,18.0029,17.9867,18.0029,46700.0
2009-12-18 14:55:00,22.25,22.26,22.24,22.25,67300.0,18.0029,18.011,17.9948,18.0029,67300.0
2009-12-18 15:00:00,22.25,22.26,22.25,22.25,21900.0,18.0029,18.011,18.0029,18.0029,21900.0
2009-12-18 15:05:00,22.26,22.27,22.25,22.25,116000.0,18.011,18.0191,18.0029,18.0029,116000.0
2009-12-18 15:10:00,22.25,22.26,22.24,22.24,75600.0,18.0029,18.011,17.9948,17.9948,75600.0
2009-12-18 15:15:00,22.24,22.26,22.23,22.25,168300.0,17.9948,18.011,17.9867,18.0029,168300.0
2009-12-18 15:20:00,22.25,22.26,22.23,22.23,181700.0,18.0029,18.011,17.9867,17.9867,181700.0
2009-12-18 15:25:00,22.22,22.23,22.22,22.22,96700.0,17.9786,17.9867,17.9786,17.9786,96700.0
2009-12-18 15:30:00,22.22,22.23,22.2,22.23,221000.0,17.9786,17.9867,17.9625,17.9867,221000.0
2009-12-18 15:35:00,22.23,22.25,22.23,22.24,181800.0,17.9867,18.0029,17.9867,17.9948,181800.0
2009-12-18 15:40:00,22.24,22.27,22.23,22.27,215200.0,17.9948,18.0191,17.9867,18.0191,215200.0
2009-12-18 15:45:00,22.27,22.29,22.26,22.29,177700.0,18.0191,18.0353,18.011,18.0353,177700.0
2009-12-18 15:50:00,22.29,22.31,22.28,22.3,485400.0,18.0353,18.0515,18.0272,18.0434,485400.0
2009-12-18 15:55:00,22.3,22.34,22.29,22.34,646000.0,18.0434,18.0757,18.0353,18.0757,646000.0
2009-12-21 09:30:00,22.47,22.5,22.41,22.49,547600.0,18.1809,18.2052,18.1324,18.1971,547600.0
2009-12-21 09:35:00,22.49,22.5,22.47,22.48,319500.0,18.1971,18.2052,18.1809,18.189,319500.0
2009-12-21 09:40:00,22.48,22.5,22.47,22.48,91000.0,18.189,18.2052,18.1809,18.189,91000.0
2009-12-21 09:45:00,22.47,22.49,22.46,22.46,135400.0,18.1809,18.1971,18.1728,18.1728,135400.0
2009-12-21 09:50:00,22.46,22.47,22.45,22.47,63700.0,18.1728,18.1809,18.1647,18.1809,63700.0
2009-12-21 09:55:00,22.47,22.49,22.46,22.49,32200.0,18.1809,18.1971,18.1728,18.1971,32200.0
2009-12-21 10:00:00,22.48,22.52,22.47,22.51,207000.0,18.189,18.2214,18.1809,18.2133,207000.0
2009-12-21 10:05:00,22.51,22.52,22.51,22.52,39400.0,18.2133,18.2214,18.2133,18.2214,39400.0
2009-12-21 10:10:00,22.52,22.54,22.52,22.54,55900.0,18.2214,18.2376,18.2214,18.2376,55900.0
2009-12-21 10:15:00,22.54,22.56,22.53,22.56,102700.0,18.2376,18.2537,18.2295,18.2537,102700.0
2009-12-21 10:20:00,22.56,22.57,22.55,22.56,53100.0,18.2537,18.2618,18.2457,18.2537,53100.0
2009-12-21 10:25:00,22.56,22.56,22.53,22.53,43300.0,18.2537,18.2537,18.2295,18.2295,43300.0
2009-12-21 10:30:00,22.53,22.56,22.53,22.54,93800.0,18.2295,18.2537,18.2295,18.2376,93800.0
2009-12-21 10:35:00,22.55,22.55,22.54,22.55,47500.0,18.2457,18.2457,18.2376,18.2457,47500.0
2009-12-21 10:40:00,22.55,22.56,22.55,22.56,44900.0,18.2457,18.2537,18.2457,18.2537,44900.0
2009-12-21 10:45:00,22.56,22.56,22.52,22.53,166700.0,18.2537,18.2537,18.2214,18.2295,166700.0
2009-12-21 10:50:00,22.52,22.54,22.52,22.54,39700.0,18.2214,18.2376,18.2214,18.2376,39700.0
2009-12-21 10:55:00,22.53,22.54,22.53,22.54,30600.0,18.2295,18.2376,18.2295,18.2376,30600.0
2009-12-21 11:00:00,22.54,22.54,22.53,22.54,143800.0,18.2376,18.2376,18.2295,18.2376,143800.0
2009-12-21 11:05:00,22.55,22.57,22.54,22.56,200200.0,18.2457,18.2618,18.2376,18.2537,200200.0
2009-12-21 11:10:00,22.57,22.57,22.55,22.57,20900.0,18.2618,18.2618,18.2457,18.2618,20900.0
2009-12-21 11:15:00,22.57,22.57,22.56,22.56,57700.0,18.2618,18.2618,18.2537,18.2537,57700.0
2009-12-21 11:20:00,22.56,22.57,22.55,22.56,175000.0,18.2537,18.2618,18.2457,18.2537,175000.0
2009-12-21 11:25:00,22.56,22.57,22.54,22.55,134800.0,18.2537,18.2618,18.2376,18.2457,134800.0
2009-12-21 11:30:00,22.54,22.57,22.54,22.57,28100.0,18.2376,18.2618,18.2376,18.2618,28100.0
2009-12-21 11:35:00,22.56,22.57,22.56,22.57,51700.0,18.2537,18.2618,18.2537,18.2618,51700.0
2009-12-21 11:40:00,22.57,22.58,22.56,22.58,40100.0,18.2618,18.2699,18.2537,18.2699,40100.0
2009-12-21 11:45:00,22.58,22.58,22.57,22.57,21900.0,18.2699,18.2699,18.2618,18.2618,21900.0
2009-12-21 11:50:00,22.58,22.58,22.57,22.58,12600.0,18.2699,18.2699,18.2618,18.2699,12600.0
2009-12-21 11:55:00,22.58,22.58,22.57,22.57,18000.0,18.2699,18.2699,18.2618,18.2618,18000.0
2009-12-21 12:00:00,22.58,22.58,22.57,22.58,33600.0,18.2699,18.2699,18.2618,18.2699,33600.0
2009-12-21 12:05:00,22.58,22.62,22.58,22.62,122600.0,18.2699,18.3023,18.2699,18.3023,122600.0
2009-12-21 12:10:00,22.62,22.62,22.6,22.6,62500.0,18.3023,18.3023,18.2861,18.2861,62500.0
2009-12-21 12:15:00,22.6,22.62,22.6,22.61,76500.0,18.2861,18.3023,18.2861,18.2942,76500.0
2009-12-21 12:20:00,22.62,22.62,22.6,22.61,22100.0,18.3023,18.3023,18.2861,18.2942,22100.0
2009-12-21 12:25:00,22.6,22.61,22.58,22.58,17700.0,18.2861,18.2942,18.2699,18.2699,17700.0
2009-12-21 12:30:00,22.59,22.59,22.56,22.57,39000.0,18.278,18.278,18.2537,18.2618,39000.0
2009-12-21 12:35:00,22.57,22.58,22.57,22.58,34300.0,18.2618,18.2699,18.2618,18.2699,34300.0
2009-12-21 12:40:00,22.58,22.58,22.56,22.57,23400.0,18.2699,18.2699,18.2537,18.2618,23400.0
2009-12-21 12:45:00,22.57,22.57,22.54,22.55,61200.0,18.2618,18.2618,18.2376,18.2457,61200.0
2009-12-21 12:50:00,22.55,22.57,22.55,22.56,61000.0,18.2457,18.2618,18.2457,18.2537,61000.0
2009-12-21 12:55:00,22.57,22.58,22.56,22.57,10400.0,18.2618,18.2699,18.2537,18.2618,10400.0
2009-12-21 13:00:00,22.57,22.58,22.56,22.56,38800.0,18.2618,18.2699,18.2537,18.2537,38800.0
2009-12-21 13:05:00,22.57,22.57,22.55,22.57,25700.0,18.2618,18.2618,18.2457,18.2618,25700.0
2009-12-21 13:10:00,22.57,22.57,22.54,22.55,22100.0,18.2618,18.2618,18.2376,18.2457,22100.0
2009-12-21 13:15:00,22.54,22.55,22.53,22.53,19600.0,18.2376,18.2457,18.2295,18.2295,19600.0
2009-12-21 13:20:00,22.54,22.54,22.53,22.54,12500.0,18.2376,18.2376,18.2295,18.2376,12500.0
2009-12-21 13:25:00,22.53,22.54,22.53,22.54,22700.0,18.2295,18.2376,18.2295,18.2376,22700.0
2009-12-21 13:30:00,22.55,22.55,22.54,22.54,28800.0,18.2457,18.2457,18.2376,18.2376,28800.0
2009-12-21 13:35:00,22.53,22.54,22.52,22.52,36900.0,18.2295,18.2376,18.2214,18.2214,36900.0
2009-12-21 13:40:00,22.52,22.53,22.51,22.53,56800.0,18.2214,18.2295,18.2133,18.2295,56800.0
2009-12-21 13:45:00,22.53,22.54,22.52,22.54,22600.0,18.2295,18.2376,18.2214,18.2376,22600.0
2009-12-21 13:50:00,22.54,22.56,22.53,22.56,82100.0,18.2376,18.2537,18.2295,18.2537,82100.0
2009-12-21 13:55:00,22.56,22.56,22.54,22.55,18100.0,18.2537,18.2537,18.2376,18.2457,18100.0
2009-12-21 14:00:00,22.55,22.55,22.53,22.53,26000.0,18.2457,18.2457,18.2295,18.2295,26000.0
2009-12-21 14:05:00,22.53,22.56,22.53,22.56,82800.0,18.2295,18.2537,18.2295,18.2537,82800.0
2009-12-21 14:10:00,22.56,22.57,22.56,22.57,33900.0,18.2537,18.2618,18.2537,18.2618,33900.0
2009-12-21 14:15:00,22.57,22.58,22.56,22.56,134500.0,18.2618,18.2699,18.2537,18.2537,134500.0
2009-12-21 14:20:00,22.56,22.58,22.56,22.57,122900.0,18.2537,18.2699,18.2537,18.2618,122900.0
2009-12-21 14:25:00,22.57,22.57,22.56,22.57,23600.0,18.2618,18.2618,18.2537,18.2618,23600.0
2009-12-21 14:30:00,22.56,22.57,22.55,22.55,37500.0,18.2537,18.2618,18.2457,18.2457,37500.0
2009-12-21 14:35:00,22.56,22.56,22.55,22.55,34100.0,18.2537,18.2537,18.2457,18.2457,34100.0
2009-12-21 14:40:00,22.55,22.56,22.54,22.56,56700.0,18.2457,18.2537,18.2376,18.2537,56700.0
2009-12-21 14:45:00,22.56,22.56,22.55,22.55,48600.0,18.2537,18.2537,18.2457,18.2457,48600.0
2009-12-21 14:50:00,22.55,22.56,22.55,22.55,9200.0,18.2457,18.2537,18.2457,18.2457,9200.0
2009-12-21 14:55:00,22.55,22.56,22.55,22.55,6000.0,18.2457,18.2537,18.2457,18.2457,6000.0
2009-12-21 15:00:00,22.55,22.56,22.54,22.54,67100.0,18.2457,18.2537,18.2376,18.2376,67100.0
2009-12-21 15:05:00,22.54,22.55,22.53,22.54,45100.0,18.2376,18.2457,18.2295,18.2376,45100.0
2009-12-21 15:10:00,22.53,22.54,22.51,22.52,49200.0,18.2295,18.2376,18.2133,18.2214,49200.0
2009-12-21 15:15:00,22.52,22.53,22.5,22.51,40900.0,18.2214,18.2295,18.2052,18.2133,40900.0
2009-12-21 15:20:00,22.51,22.52,22.5,22.52,60500.0,18.2133,18.2214,18.2052,18.2214,60500.0
2009-12-21 15:25:00,22.52,22.52,22.51,22.51,27100.0,18.2214,18.2214,18.2133,18.2133,27100.0
2009-12-21 15:30:00,22.51,22.53,22.5,22.52,104400.0,18.2133,18.2295,18.2052,18.2214,104400.0
2009-12-21 15:35:00,22.52,22.54,22.52,22.53,276700.0,18.2214,18.2376,18.2214,18.2295,276700.0
2009-12-21 15:40:00,22.54,22.54,22.52,22.52,233400.0,18.2376,18.2376,18.2214,18.2214,233400.0
2009-12-21 15:45:00,22.53,22.53,22.51,22.51,155800.0,18.2295,18.2295,18.2133,18.2133,155800.0
2009-12-21 15:50:00,22.52,22.55,22.51,22.55,217200.0,18.2214,18.2457,18.2133,18.2457,217200.0
2009-12-21 15:55:00,22.55,22.55,22.52,22.54,231000.0,18.2457,18.2457,18.2214,18.2376,231000.0
2009-12-22 09:30:00,22.6,22.62,22.58,22.61,105200.0,18.2861,18.3023,18.2699,18.2942,105200.0
2009-12-22 09:35:00,22.61,22.67,22.6,22.67,119500.0,18.2942,18.3427,18.2861,18.3427,119500.0
2009-12-22 09:40:00,22.67,22.67,22.65,22.66,38600.0,18.3427,18.3427,18.3266,18.3347,38600.0
2009-12-22 09:45:00,22.65,22.65,22.63,22.65,25000.0,18.3266,18.3266,18.3104,18.3266,25000.0
2009-12-22 09:50:00,22.65,22.66,22.63,22.63,42600.0,18.3266,18.3347,18.3104,18.3104,42600.0
2009-12-22 09:55:00,22.63,22.64,22.61,22.64,38400.0,18.3104,18.3185,18.2942,18.3185,38400.0
2009-12-22 10:00:00,22.64,22.67,22.61,22.62,88000.0,18.3185,18.3427,18.2942,18.3023,88000.0
2009-12-22 10:05:00,22.63,22.67,22.63,22.67,38700.0,18.3104,18.3427,18.3104,18.3427,38700.0
2009-12-22 10:10:00,22.66,22.68,22.66,22.67,67100.0,18.3347,18.3508,18.3347,18.3427,67100.0
2009-12-22 10:15:00,22.67,22.69,22.66,22.67,34600.0,18.3427,18.3589,18.3347,18.3427,34600.0
2009-12-22 10:20:00,22.67,22.69,22.66,22.69,33200.0,18.3427,18.3589,18.3347,18.3589,33200.0
2009-12-22 10:25:00,22.69,22.69,22.67,22.67,38000.0,18.3589,18.3589,18.3427,18.3427,38000.0
2009-12-22 10:30:00,22.67,22.68,22.65,22.65,58100.0,18.3427,18.3508,18.3266,18.3266,58100.0
2009-12-22 10:35:00,22.65,22.67,22.65,22.67,77100.0,18.3266,18.3427,18.3266,18.3427,77100.0
2009-12-22 10:40:00,22.66,22.67,22.64,22.65,77200.0,18.3347,18.3427,18.3185,18.3266,77200.0
2009-12-22 10:45:00,22.65,22.65,22.63,22.63,18100.0,18.3266,18.3266,18.3104,18.3104,18100.0
2009-12-22 10:50:00,22.63,22.65,22.63,22.65,16500.0,18.3104,18.3266,18.3104,18.3266,16500.0
2009-12-22 10:55:00,22.64,22.65,22.64,22.65,17100.0,18.3185,18.3266,18.3185,18.3266,17100.0
2009-12-22 11:00:00,22.64,22.65,22.63,22.63,24700.0,18.3185,18.3266,18.3104,18.3104,24700.0
2009-12-22 11:05:00,22.64,22.64,22.63,22.64,3500.0,18.3185,18.3185,18.3104,18.3185,3500.0
2009-12-22 11:10:00,22.64,22.64,22.63,22.64,11100.0,18.3185,18.3185,18.3104,18.3185,11100.0
2009-12-22 11:15:00,22.64,22.65,22.62,22.62,30700.0,18.3185,18.3266,18.3023,18.3023,30700.0
2009-12-22 11:20:00,22.62,22.63,22.61,22.62,43300.0,18.3023,18.3104,18.2942,18.3023,43300.0
2009-12-22 11:25:00,22.62,22.62,22.61,22.62,44100.0,18.3023,18.3023,18.2942,18.3023,44100.0
2009-12-22 11:30:00,22.61,22.61,22.58,22.6,40200.0,18.2942,18.2942,18.2699,18.2861,40200.0
2009-12-22 11:35:00,22.59,22.61,22.59,22.6,65800.0,18.278,18.2942,18.278,18.2861,65800.0
2009-12-22 11:40:00,22.61,22.62,22.6,22.62,86900.0,18.2942,18.3023,18.2861,18.3023,86900.0
2009-12-22 11:45:00,22.62,22.63,22.62,22.63,9200.0,18.3023,18.3104,18.3023,18.3104,9200.0
2009-12-22 11:50:00,22.63,22.63,22.62,22.62,28600.0,18.3104,18.3104,18.3023,18.3023,28600.0
2009-12-22 11:55:00,22.63,22.63,22.62,22.63,6600.0,18.3104,18.3104,18.3023,18.3104,6600.0
2009-12-22 12:00:00,22.63,22.64,22.62,22.64,32300.0,18.3104,18.3185,18.3023,18.3185,32300.0
2009-12-22 12:05:00,22.64,22.64,22.63,22.63,5400.0,18.3185,18.3185,18.3104,18.3104,5400.0
2009-12-22 12:10:00,22.64,22.64,22.63,22.64,16400.0,18.3185,18.3185,18.3104,18.3185,16400.0
2009-12-22 12:15:00,22.64,22.64,22.63,22.64,26500.0,18.3185,18.3185,18.3104,18.3185,26500.0
2009-12-22 12:20:00,22.65,22.65,22.65,22.65,7700.0,18.3266,18.3266,18.3266,18.3266,7700.0
2009-12-22 12:25:00,22.65,22.65,22.65,22.65,4100.0,18.3266,18.3266,18.3266,18.3266,4100.0
2009-12-22 12:30:00,22.65,22.67,22.64,22.67,20200.0,18.3266,18.3427,18.3185,18.3427,20200.0
2009-12-22 12:35:00,22.67,22.67,22.66,22.67,7900.0,18.3427,18.3427,18.3347,18.3427,7900.0
2009-12-22 12:40:00,22.67,22.67,22.65,22.66,43400.0,18.3427,18.3427,18.3266,18.3347,43400.0
2009-12-22 12:45:00,22.65,22.67,22.65,22.67,20900.0,18.3266,18.3427,18.3266,18.3427,20900.0
2009-12-22 12:50:00,22.67,22.68,22.66,22.68,39300.0,18.3427,18.3508,18.3347,18.3508,39300.0
2009-12-22 12:55:00,22.68,22.68,22.67,22.68,28700.0,18.3508,18.3508,18.3427,18.3508,28700.0
2009-12-22 13:00:00,22.68,22.68,22.67,22.67,11600.0,18.3508,18.3508,18.3427,18.3427,11600.0
2009-12-22 13:05:00,22.68,22.69,22.68,22.69,26700.0,18.3508,18.3589,18.3508,18.3589,26700.0
2009-12-22 13:10:00,22.69,22.7,22.69,22.69,73600.0,18.3589,18.367,18.3589,18.3589,73600.0
2009-12-22 13:15:00,22.69,22.7,22.68,22.68,33000.0,18.3589,18.367,18.3508,18.3508,33000.0
2009-12-22 13:20:00,22.68,22.69,22.67,22.69,19200.0,18.3508,18.3589,18.3427,18.3589,19200.0
2009-12-22 13:25:00,22.69,22.69,22.69,22.69,3900.0,18.3589,18.3589,18.3589,18.3589,3900.0
2009-12-22 13:30:00,22.69,22.69,22.68,22.69,10000.0,18.3589,18.3589,18.3508,18.3589,10000.0
2009-12-22 13:35:00,22.69,22.7,22.68,22.69,115100.0,18.3589,18.367,18.3508,18.3589,115100.0
2009-12-22 13:40:00,22.7,22.7,22.68,22.69,53500.0,18.367,18.367,18.3508,18.3589,53500.0
2009-12-22 13:45:00,22.69,22.7,22.69,22.69,21700.0,18.3589,18.367,18.3589,18.3589,21700.0
2009-12-22 13:50:00,22.69,22.69,22.68,22.69,26500.0,18.3589,18.3589,18.3508,18.3589,26500.0
2009-12-22 13:55:00,22.69,22.69,22.68,22.69,10500.0,18.3589,18.3589,18.3508,18.3589,10500.0
2009-12-22 14:00:00,22.68,22.68,22.67,22.67,21300.0,18.3508,18.3508,18.3427,18.3427,21300.0
2009-12-22 14:05:00,22.67,22.67,22.66,22.67,14000.0,18.3427,18.3427,18.3347,18.3427,14000.0
2009-12-22 14:10:00,22.67,22.67,22.66,22.66,19800.0,18.3427,18.3427,18.3347,18.3347,19800.0
2009-12-22 14:15:00,22.67,22.68,22.66,22.68,38200.0,18.3427,18.3508,18.3347,18.3508,38200.0
2009-12-22 14:20:00,22.67,22.67,22.65,22.66,28200.0,18.3427,18.3427,18.3266,18.3347,28200.0
2009-12-22 14:25:00,22.65,22.66,22.65,22.65,30200.0,18.3266,18.3347,18.3266,18.3266,30200.0
2009-12-22 14:30:00,22.66,22.66,22.65,22.66,36400.0,18.3347,18.3347,18.3266,18.3347,36400.0
2009-12-22 14:35:00,22.66,22.67,22.65,22.66,77400.0,18.3347,18.3427,18.3266,18.3347,77400.0
2009-12-22 14:40:00,22.66,22.68,22.66,22.67,40500.0,18.3347,18.3508,18.3347,18.3427,40500.0
2009-12-22 14:45:00,22.67,22.68,22.66,22.66,20300.0,18.3427,18.3508,18.3347,18.3347,20300.0
2009-12-22 14:50:00,22.67,22.67,22.66,22.67,21400.0,18.3427,18.3427,18.3347,18.3427,21400.0
2009-12-22 14:55:00,22.66,22.67,22.66,22.67,80800.0,18.3347,18.3427,18.3347,18.3427,80800.0
2009-12-22 15:00:00,22.67,22.67,22.65,22.66,44300.0,18.3427,18.3427,18.3266,18.3347,44300.0
2009-12-22 15:05:00,22.65,22.66,22.64,22.65,57800.0,18.3266,18.3347,18.3185,18.3266,57800.0
2009-12-22 15:10:00,22.65,22.65,22.64,22.65,37600.0,18.3266,18.3266,18.3185,18.3266,37600.0
2009-12-22 15:15:00,22.65,22.67,22.64,22.67,39500.0,18.3266,18.3427,18.3185,18.3427,39500.0
2009-12-22 15:20:00,22.67,22.67,22.66,22.67,30000.0,18.3427,18.3427,18.3347,18.3427,30000.0
2009-12-22 15:25:00,22.67,22.67,22.66,22.67,90800.0,18.3427,18.3427,18.3347,18.3427,90800.0
2009-12-22 15:30:00,22.67,22.67,22.66,22.67,122700.0,18.3427,18.3427,18.3347,18.3427,122700.0
2009-12-22 15:35:00,22.67,22.68,22.66,22.67,135300.0,18.3427,18.3508,18.3347,18.3427,135300.0
2009-12-22 15:40:00,22.66,22.67,22.65,22.66,141000.0,18.3347,18.3427,18.3266,18.3347,141000.0
2009-12-22 15:45:00,22.65,22.68,22.65,22.67,143400.0,18.3266,18.3508,18.3266,18.3427,143400.0
2009-12-22 15:50:00,22.68,22.68,22.67,22.68,206000.0,18.3508,18.3508,18.3427,18.3508,206000.0
2009-12-22 15:55:00,22.68,22.69,22.66,22.67,251100.0,18.3508,18.3589,18.3347,18.3427,251100.0
2009-12-23 09:30:00,22.75,22.76,22.71,22.73,159600.0,18.4075,18.4156,18.3751,18.3913,159600.0
2009-12-23 09:35:00,22.73,22.77,22.72,22.77,47700.0,18.3913,18.4237,18.3832,18.4237,47700.0
2009-12-23 09:40:00,22.77,22.77,22.75,22.77,62100.0,18.4237,18.4237,18.4075,18.4237,62100.0
2009-12-23 09:45:00,22.77,22.78,22.75,22.78,64300.0,18.4237,18.4318,18.4075,18.4318,64300.0
2009-12-23 09:50:00,22.77,22.77,22.75,22.77,64900.0,18.4237,18.4237,18.4075,18.4237,64900.0
2009-12-23 09:55:00,22.77,22.78,22.75,22.76,107900.0,18.4237,18.4318,18.4075,18.4156,107900.0
2009-12-23 10:00:00,22.74,22.75,22.68,22.73,287800.0,18.3994,18.4075,18.3508,18.3913,287800.0
2009-12-23 10:05:00,22.73,22.73,22.7,22.7,98100.0,18.3913,18.3913,18.367,18.367,98100.0
2009-12-23 10:10:00,22.7,22.74,22.7,22.73,56300.0,18.367,18.3994,18.367,18.3913,56300.0
2009-12-23 10:15:00,22.73,22.74,22.7,22.7,65700.0,18.3913,18.3994,18.367,18.367,65700.0
2009-12-23 10:20:00,22.71,22.72,22.68,22.69,38500.0,18.3751,18.3832,18.3508,18.3589,38500.0
2009-12-23 10:25:00,22.69,22.7,22.67,22.7,40500.0,18.3589,18.367,18.3427,18.367,40500.0
2009-12-23 10:30:00,22.7,22.72,22.7,22.71,66000.0,18.367,18.3832,18.367,18.3751,66000.0
2009-12-23 10:35:00,22.7,22.73,22.7,22.73,59200.0,18.367,18.3913,18.367,18.3913,59200.0
2009-12-23 10:40:00,22.73,22.73,22.72,22.73,195100.0,18.3913,18.3913,18.3832,18.3913,195100.0
2009-12-23 10:45:00,22.73,22.75,22.73,22.74,128700.0,18.3913,18.4075,18.3913,18.3994,128700.0
2009-12-23 10:50:00,22.73,22.75,22.73,22.75,23400.0,18.3913,18.4075,18.3913,18.4075,23400.0
2009-12-23 10:55:00,22.75,22.75,22.73,22.73,61300.0,18.4075,18.4075,18.3913,18.3913,61300.0
2009-12-23 11:00:00,22.73,22.74,22.72,22.73,26200.0,18.3913,18.3994,18.3832,18.3913,26200.0
2009-12-23 11:05:00,22.73,22.73,22.72,22.73,37400.0,18.3913,18.3913,18.3832,18.3913,37400.0
2009-12-23 11:10:00,22.73,22.73,22.71,22.73,63100.0,18.3913,18.3913,18.3751,18.3913,63100.0
2009-12-23 11:15:00,22.73,22.74,22.72,22.74,89000.0,18.3913,18.3994,18.3832,18.3994,89000.0
2009-12-23 11:20:00,22.74,22.75,22.73,22.75,29100.0,18.3994,18.4075,18.3913,18.4075,29100.0
2009-12-23 11:25:00,22.75,22.75,22.75,22.75,23800.0,18.4075,18.4075,18.4075,18.4075,23800.0
2009-12-23 11:30:00,22.75,22.76,22.75,22.75,82700.0,18.4075,18.4156,18.4075,18.4075,82700.0
2009-12-23 11:35:00,22.76,22.77,22.75,22.77,27200.0,18.4156,18.4237,18.4075,18.4237,27200.0
2009-12-23 11:40:00,22.77,22.78,22.75,22.76,69000.0,18.4237,18.4318,18.4075,18.4156,69000.0
2009-12-23 11:45:00,22.76,22.76,22.74,22.75,557700.0,18.4156,18.4156,18.3994,18.4075,557700.0
2009-12-23 11:50:00,22.75,22.76,22.74,22.76,37700.0,18.4075,18.4156,18.3994,18.4156,37700.0
2009-12-23 11:55:00,22.76,22.76,22.75,22.76,22000.0,18.4156,18.4156,18.4075,18.4156,22000.0
2009-12-23 12:00:00,22.75,22.76,22.75,22.76,28000.0,18.4075,18.4156,18.4075,18.4156,28000.0
2009-12-23 12:05:00,22.76,22.76,22.75,22.76,23100.0,18.4156,18.4156,18.4075,18.4156,23100.0
2009-12-23 12:10:00,22.76,22.76,22.75,22.76,18100.0,18.4156,18.4156,18.4075,18.4156,18100.0
2009-12-23 12:15:00,22.75,22.76,22.75,22.76,12000.0,18.4075,18.4156,18.4075,18.4156,12000.0
2009-12-23 12:20:00,22.75,22.77,22.75,22.77,43000.0,18.4075,18.4237,18.4075,18.4237,43000.0
2009-12-23 12:25:00,22.77,22.77,22.76,22.77,36500.0,18.4237,18.4237,18.4156,18.4237,36500.0
2009-12-23 12:30:00,22.76,22.77,22.76,22.77,18100.0,18.4156,18.4237,18.4156,18.4237,18100.0
2009-12-23 12:35:00,22.77,22.77,22.76,22.77,14300.0,18.4237,18.4237,18.4156,18.4237,14300.0
2009-12-23 12:40:00,22.77,22.77,22.76,22.77,23400.0,18.4237,18.4237,18.4156,18.4237,23400.0
2009-12-23 12:45:00,22.76,22.78,22.76,22.78,36700.0,18.4156,18.4318,18.4156,18.4318,36700.0
2009-12-23 12:50:00,22.78,22.79,22.77,22.79,50000.0,18.4318,18.4398,18.4237,18.4398,50000.0
2009-12-23 12:55:00,22.78,22.79,22.78,22.78,29400.0,18.4318,18.4398,18.4318,18.4318,29400.0
2009-12-23 13:00:00,22.78,22.79,22.77,22.78,50700.0,18.4318,18.4398,18.4237,18.4318,50700.0
2009-12-23 13:05:00,22.77,22.78,22.77,22.77,26500.0,18.4237,18.4318,18.4237,18.4237,26500.0
2009-12-23 13:10:00,22.78,22.78,22.77,22.77,20900.0,18.4318,18.4318,18.4237,18.4237,20900.0
2009-12-23 13:15:00,22.78,22.78,22.77,22.78,25000.0,18.4318,18.4318,18.4237,18.4318,25000.0
2009-12-23 13:20:00,22.78,22.79,22.77,22.79,117200.0,18.4318,18.4398,18.4237,18.4398,117200.0
2009-12-23 13:25:00,22.78,22.79,22.77,22.77,57900.0,18.4318,18.4398,18.4237,18.4237,57900.0
2009-12-23 13:30:00,22.78,22.79,22.78,22.79,34900.0,18.4318,18.4398,18.4318,18.4398,34900.0
2009-12-23 13:35:00,22.78,22.79,22.77,22.77,73500.0,18.4318,18.4398,18.4237,18.4237,73500.0
2009-12-23 13:40:00,22.77,22.78,22.77,22.78,11000.0,18.4237,18.4318,18.4237,18.4318,11000.0
2009-12-23 13:45:00,22.78,22.8,22.77,22.78,122800.0,18.4318,18.4479,18.4237,18.4318,122800.0
2009-12-23 13:50:00,22.78,22.78,22.77,22.78,19300.0,18.4318,18.4318,18.4237,18.4318,19300.0
2009-12-23 13:55:00,22.77,22.78,22.77,22.77,17200.0,18.4237,18.4318,18.4237,18.4237,17200.0
2009-12-23 14:00:00,22.78,22.79,22.77,22.79,54400.0,18.4318,18.4398,18.4237,18.4398,54400.0
2009-12-23 14:05:00,22.79,22.79,22.78,22.79,19700.0,18.4398,18.4398,18.4318,18.4398,19700.0
2009-12-23 14:10:00,22.79,22.8,22.78,22.8,35700.0,18.4398,18.4479,18.4318,18.4479,35700.0
2009-12-23 14:15:00,22.8,22.81,22.79,22.81,43500.0,18.4479,18.456,18.4398,18.456,43500.0
2009-12-23 14:20:00,22.81,22.81,22.8,22.81,45600.0,18.456,18.456,18.4479,18.456,45600.0
2009-12-23 14:25:00,22.81,22.81,22.78,22.79,112200.0,18.456,18.456,18.4318,18.4398,112200.0
2009-12-23 14:30:00,22.79,22.8,22.78,22.79,67600.0,18.4398,18.4479,18.4318,18.4398,67600.0
2009-12-23 14:35:00,22.79,22.8,22.78,22.8,49800.0,18.4398,18.4479,18.4318,18.4479,49800.0
2009-12-23 14:40:00,22.8,22.81,22.79,22.81,26900.0,18.4479,18.456,18.4398,18.456,26900.0
2009-12-23 14:45:00,22.81,22.81,22.8,22.81,25600.0,18.456,18.456,18.4479,18.456,25600.0
2009-12-23 14:50:00,22.81,22.81,22.8,22.81,51800.0,18.456,18.456,18.4479,18.456,51800.0
2009-12-23 14:55:00,22.81,22.81,22.8,22.81,110600.0,18.456,18.456,18.4479,18.456,110600.0
2009-12-23 15:00:00,22.8,22.81,22.79,22.8,24200.0,18.4479,18.456,18.4398,18.4479,24200.0
2009-12-23 15:05:00,22.79,22.8,22.79,22.8,33000.0,18.4398,18.4479,18.4398,18.4479,33000.0
2009-12-23 15:10:00,22.8,22.8,22.79,22.8,25200.0,18.4479,18.4479,18.4398,18.4479,25200.0
2009-12-23 15:15:00,22.8,22.8,22.78,22.8,63500.0,18.4479,18.4479,18.4318,18.4479,63500.0
2009-12-23 15:20:00,22.8,22.8,22.78,22.79,37600.0,18.4479,18.4479,18.4318,18.4398,37600.0
2009-12-23 15:25:00,22.79,22.79,22.77,22.78,42900.0,18.4398,18.4398,18.4237,18.4318,42900.0
2009-12-23 15:30:00,22.78,22.78,22.76,22.76,102200.0,18.4318,18.4318,18.4156,18.4156,102200.0
2009-12-23 15:35:00,22.77,22.79,22.76,22.79,118600.0,18.4237,18.4398,18.4156,18.4398,118600.0
2009-12-23 15:40:00,22.79,22.8,22.78,22.8,134700.0,18.4398,18.4479,18.4318,18.4479,134700.0
2009-12-23 15:45:00,22.8,22.8,22.79,22.8,69700.0,18.4479,18.4479,18.4398,18.4479,69700.0
2009-12-23 15:50:00,22.79,22.81,22.78,22.81,137900.0,18.4398,18.456,18.4318,18.456,137900.0
2009-12-23 15:55:00,22.81,22.81,22.79,22.8,327600.0,18.456,18.456,18.4398,18.4479,327600.0
2009-12-24 09:30:00,22.87,22.87,22.82,22.87,171100.0,18.5046,18.5046,18.4641,18.5046,171100.0
2009-12-24 09:35:00,22.87,22.89,22.86,22.88,79100.0,18.5046,18.5208,18.4965,18.5127,79100.0
2009-12-24 09:40:00,22.88,22.89,22.88,22.89,39300.0,18.5127,18.5208,18.5127,18.5208,39300.0
2009-12-24 09:45:00,22.9,22.9,22.88,22.89,24100.0,18.5288,18.5288,18.5127,18.5208,24100.0
2009-12-24 09:50:00,22.88,22.9,22.87,22.9,14700.0,18.5127,18.5288,18.5046,18.5288,14700.0
2009-12-24 09:55:00,22.9,22.91,22.9,22.9,21100.0,18.5288,18.5369,18.5288,18.5288,21100.0
2009-12-24 10:00:00,22.91,22.95,22.91,22.95,52000.0,18.5369,18.5693,18.5369,18.5693,52000.0
2009-12-24 10:05:00,22.95,22.96,22.94,22.94,24300.0,18.5693,18.5774,18.5612,18.5612,24300.0
2009-12-24 10:10:00,22.94,22.95,22.93,22.94,25000.0,18.5612,18.5693,18.5531,18.5612,25000.0
2009-12-24 10:15:00,22.94,22.96,22.94,22.95,18400.0,18.5612,18.5774,18.5612,18.5693,18400.0
2009-12-24 10:20:00,22.96,22.96,22.94,22.95,17500.0,18.5774,18.5774,18.5612,18.5693,17500.0
2009-12-24 10:25:00,22.95,22.97,22.95,22.95,56900.0,18.5693,18.5855,18.5693,18.5693,56900.0
2009-12-24 10:30:00,22.95,22.96,22.94,22.95,24200.0,18.5693,18.5774,18.5612,18.5693,24200.0
2009-12-24 10:35:00,22.94,22.95,22.93,22.94,25500.0,18.5612,18.5693,18.5531,18.5612,25500.0
2009-12-24 10:40:00,22.95,22.95,22.93,22.94,29400.0,18.5693,18.5693,18.5531,18.5612,29400.0
2009-12-24 10:45:00,22.94,22.95,22.93,22.93,17300.0,18.5612,18.5693,18.5531,18.5531,17300.0
2009-12-24 10:50:00,22.94,22.95,22.93,22.95,16800.0,18.5612,18.5693,18.5531,18.5693,16800.0
2009-12-24 10:55:00,22.95,22.96,22.94,22.95,76200.0,18.5693,18.5774,18.5612,18.5693,76200.0
2009-12-24 11:00:00,22.96,22.96,22.94,22.95,45900.0,18.5774,18.5774,18.5612,18.5693,45900.0
2009-12-24 11:05:00,22.95,22.95,22.94,22.95,6400.0,18.5693,18.5693,18.5612,18.5693,6400.0
2009-12-24 11:10:00,22.95,22.96,22.95,22.96,16700.0,18.5693,18.5774,18.5693,18.5774,16700.0
2009-12-24 11:15:00,22.95,22.96,22.95,22.95,31500.0,18.5693,18.5774,18.5693,18.5693,31500.0
2009-12-24 11:20:00,22.96,22.96,22.95,22.95,16900.0,18.5774,18.5774,18.5693,18.5693,16900.0
2009-12-24 11:25:00,22.95,22.96,22.94,22.96,13900.0,18.5693,18.5774,18.5612,18.5774,13900.0
2009-12-24 11:30:00,22.96,22.97,22.95,22.96,27100.0,18.5774,18.5855,18.5693,18.5774,27100.0
2009-12-24 11:35:00,22.97,22.98,22.96,22.98,26800.0,18.5855,18.5936,18.5774,18.5936,26800.0
2009-12-24 11:40:00,22.98,22.98,22.97,22.98,12300.0,18.5936,18.5936,18.5855,18.5936,12300.0
2009-12-24 11:45:00,22.98,22.98,22.97,22.98,115500.0,18.5936,18.5936,18.5855,18.5936,115500.0
2009-12-24 11:50:00,22.98,22.99,22.97,22.99,52900.0,18.5936,18.6017,18.5855,18.6017,52900.0
2009-12-24 11:55:00,22.98,22.99,22.98,22.99,19000.0,18.5936,18.6017,18.5936,18.6017,19000.0
2009-12-24 12:00:00,22.99,22.99,22.98,22.99,11400.0,18.6017,18.6017,18.5936,18.6017,11400.0
2009-12-24 12:05:00,22.98,22.99,22.98,22.98,8000.0,18.5936,18.6017,18.5936,18.5936,8000.0
2009-12-24 12:10:00,22.98,22.99,22.98,22.99,27200.0,18.5936,18.6017,18.5936,18.6017,27200.0
2009-12-24 12:15:00,22.99,22.99,22.98,22.99,8000.0,18.6017,18.6017,18.5936,18.6017,8000.0
2009-12-24 12:20:00,22.98,22.99,22.97,22.97,32100.0,18.5936,18.6017,18.5855,18.5855,32100.0
2009-12-24 12:25:00,22.97,22.98,22.97,22.98,11000.0,18.5855,18.5936,18.5855,18.5936,11000.0
2009-12-24 12:30:00,22.97,22.97,22.96,22.97,44600.0,18.5855,18.5855,18.5774,18.5855,44600.0
2009-12-24 12:35:00,22.96,22.98,22.96,22.98,64000.0,18.5774,18.5936,18.5774,18.5936,64000.0
2009-12-24 12:40:00,22.98,22.99,22.97,22.99,40600.0,18.5936,18.6017,18.5855,18.6017,40600.0
2009-12-24 12:45:00,22.99,22.99,22.98,22.99,29700.0,18.6017,18.6017,18.5936,18.6017,29700.0
2009-12-24 12:50:00,22.99,22.99,22.98,22.99,53700.0,18.6017,18.6017,18.5936,18.6017,53700.0
2009-12-24 12:55:00,22.99,23.01,22.98,23.0,149400.0,18.6017,18.6179,18.5936,18.6098,149400.0
2009-12-28 09:30:00,23.05,23.08,23.04,23.08,175000.0,18.6502,18.6745,18.6421,18.6745,175000.0
2009-12-28 09:35:00,23.08,23.11,23.08,23.09,134500.0,18.6745,18.6988,18.6745,18.6826,134500.0
2009-12-28 09:40:00,23.09,23.1,23.09,23.1,102100.0,18.6826,18.6907,18.6826,18.6907,102100.0
2009-12-28 09:45:00,23.09,23.11,23.09,23.1,322100.0,18.6826,18.6988,18.6826,18.6907,322100.0
2009-12-28 09:50:00,23.1,23.11,23.09,23.09,256200.0,18.6907,18.6988,18.6826,18.6826,256200.0
2009-12-28 09:55:00,23.09,23.1,23.06,23.08,282200.0,18.6826,18.6907,18.6583,18.6745,282200.0
2009-12-28 10:00:00,23.07,23.08,23.06,23.07,49400.0,18.6664,18.6745,18.6583,18.6664,49400.0
2009-12-28 10:05:00,23.08,23.09,23.07,23.09,46900.0,18.6745,18.6826,18.6664,18.6826,46900.0
2009-12-28 10:10:00,23.09,23.09,23.05,23.05,52400.0,18.6826,18.6826,18.6502,18.6502,52400.0
2009-12-28 10:15:00,23.05,23.06,23.04,23.05,34900.0,18.6502,18.6583,18.6421,18.6502,34900.0
2009-12-28 10:20:00,23.04,23.05,23.04,23.04,14200.0,18.6421,18.6502,18.6421,18.6421,14200.0
2009-12-28 10:25:00,23.05,23.07,23.04,23.06,38300.0,18.6502,18.6664,18.6421,18.6583,38300.0
2009-12-28 10:30:00,23.07,23.07,23.06,23.06,16800.0,18.6664,18.6664,18.6583,18.6583,16800.0
2009-12-28 10:35:00,23.06,23.07,23.05,23.05,19100.0,18.6583,18.6664,18.6502,18.6502,19100.0
2009-12-28 10:40:00,23.05,23.05,23.04,23.04,33100.0,18.6502,18.6502,18.6421,18.6421,33100.0
2009-12-28 10:45:00,23.04,23.04,23.03,23.04,71600.0,18.6421,18.6421,18.634,18.6421,71600.0
2009-12-28 10:50:00,23.03,23.05,23.03,23.04,51100.0,18.634,18.6502,18.634,18.6421,51100.0
2009-12-28 10:55:00,23.05,23.05,23.04,23.05,83400.0,18.6502,18.6502,18.6421,18.6502,83400.0
2009-12-28 11:00:00,23.05,23.06,23.04,23.05,21700.0,18.6502,18.6583,18.6421,18.6502,21700.0
2009-12-28 11:05:00,23.06,23.06,23.05,23.05,538200.0,18.6583,18.6583,18.6502,18.6502,538200.0
2009-12-28 11:10:00,23.06,23.06,23.05,23.05,610700.0,18.6583,18.6583,18.6502,18.6502,610700.0
2009-12-28 11:15:00,23.06,23.06,23.05,23.06,4400.0,18.6583,18.6583,18.6502,18.6583,4400.0
2009-12-28 11:20:00,23.05,23.06,23.05,23.06,3800.0,18.6502,18.6583,18.6502,18.6583,3800.0
2009-12-28 11:25:00,23.06,23.06,23.05,23.06,4500.0,18.6583,18.6583,18.6502,18.6583,4500.0
2009-12-28 11:30:00,23.06,23.07,23.05,23.06,12100.0,18.6583,18.6664,18.6502,18.6583,12100.0
2009-12-28 11:35:00,23.06,23.08,23.06,23.08,70600.0,18.6583,18.6745,18.6583,18.6745,70600.0
2009-12-28 11:40:00,23.07,23.08,23.06,23.07,17900.0,18.6664,18.6745,18.6583,18.6664,17900.0
2009-12-28 11:45:00,23.06,23.07,23.06,23.07,10300.0,18.6583,18.6664,18.6583,18.6664,10300.0
2009-12-28 11:50:00,23.07,23.07,23.06,23.07,20400.0,18.6664,18.6664,18.6583,18.6664,20400.0
2009-12-28 11:55:00,23.06,23.07,23.05,23.05,19600.0,18.6583,18.6664,18.6502,18.6502,19600.0
2009-12-28 12:00:00,23.05,23.06,23.05,23.06,3500.0,18.6502,18.6583,18.6502,18.6583,3500.0
2009-12-28 12:05:00,23.05,23.06,23.04,23.05,11000.0,18.6502,18.6583,18.6421,18.6502,11000.0
2009-12-28 12:10:00,23.04,23.06,23.04,23.05,212100.0,18.6421,18.6583,18.6421,18.6502,212100.0
2009-12-28 12:15:00,23.05,23.06,23.05,23.06,6800.0,18.6502,18.6583,18.6502,18.6583,6800.0
2009-12-28 12:20:00,23.06,23.06,23.04,23.04,69600.0,18.6583,18.6583,18.6421,18.6421,69600.0
2009-12-28 12:25:00,23.05,23.06,23.04,23.05,13600.0,18.6502,18.6583,18.6421,18.6502,13600.0
2009-12-28 12:30:00,23.05,23.06,23.05,23.05,7500.0,18.6502,18.6583,18.6502,18.6502,7500.0
2009-12-28 12:35:00,23.05,23.06,23.05,23.05,3000.0,18.6502,18.6583,18.6502,18.6502,3000.0
2009-12-28 12:40:00,23.05,23.06,23.05,23.05,7400.0,18.6502,18.6583,18.6502,18.6502,7400.0
2009-12-28 12:45:00,23.05,23.05,23.04,23.05,26800.0,18.6502,18.6502,18.6421,18.6502,26800.0
2009-12-28 12:50:00,23.05,23.06,23.04,23.06,12900.0,18.6502,18.6583,18.6421,18.6583,12900.0
2009-12-28 12:55:00,23.05,23.06,23.05,23.05,5900.0,18.6502,18.6583,18.6502,18.6502,5900.0
2009-12-28 13:00:00,23.05,23.06,23.05,23.05,10800.0,18.6502,18.6583,18.6502,18.6502,10800.0
2009-12-28 13:05:00,23.05,23.06,23.05,23.05,165800.0,18.6502,18.6583,18.6502,18.6502,165800.0
2009-12-28 13:10:00,23.06,23.06,23.05,23.06,4400.0,18.6583,18.6583,18.6502,18.6583,4400.0
2009-12-28 13:15:00,23.06,23.06,23.05,23.05,8900.0,18.6583,18.6583,18.6502,18.6502,8900.0
2009-12-28 13:20:00,23.06,23.06,23.05,23.06,1400.0,18.6583,18.6583,18.6502,18.6583,1400.0
2009-12-28 13:25:00,23.05,23.06,23.05,23.06,17300.0,18.6502,18.6583,18.6502,18.6583,17300.0
2009-12-28 13:30:00,23.06,23.06,23.05,23.05,43100.0,18.6583,18.6583,18.6502,18.6502,43100.0
2009-12-28 13:35:00,23.05,23.06,23.05,23.05,90600.0,18.6502,18.6583,18.6502,18.6502,90600.0
2009-12-28 13:40:00,23.05,23.06,23.04,23.05,17600.0,18.6502,18.6583,18.6421,18.6502,17600.0
2009-12-28 13:45:00,23.05,23.05,23.04,23.05,4200.0,18.6502,18.6502,18.6421,18.6502,4200.0
2009-12-28 13:50:00,23.05,23.05,23.04,23.04,66300.0,18.6502,18.6502,18.6421,18.6421,66300.0
2009-12-28 13:55:00,23.04,23.05,23.04,23.04,10100.0,18.6421,18.6502,18.6421,18.6421,10100.0
2009-12-28 14:00:00,23.04,23.05,23.03,23.03,118600.0,18.6421,18.6502,18.634,18.634,118600.0
2009-12-28 14:05:00,23.03,23.03,23.01,23.01,66400.0,18.634,18.634,18.6179,18.6179,66400.0
2009-12-28 14:10:00,23.01,23.01,22.98,22.99,52700.0,18.6179,18.6179,18.5936,18.6017,52700.0
2009-12-28 14:15:00,23.0,23.0,22.98,22.98,56000.0,18.6098,18.6098,18.5936,18.5936,56000.0
2009-12-28 14:20:00,22.98,22.98,22.97,22.98,54200.0,18.5936,18.5936,18.5855,18.5936,54200.0
2009-12-28 14:25:00,22.98,22.98,22.95,22.95,40400.0,18.5936,18.5936,18.5693,18.5693,40400.0
2009-12-28 14:30:00,22.96,23.0,22.95,23.0,113800.0,18.5774,18.6098,18.5693,18.6098,113800.0
2009-12-28 14:35:00,22.99,23.0,22.98,22.99,59300.0,18.6017,18.6098,18.5936,18.6017,59300.0
2009-12-28 14:40:00,22.98,22.99,22.96,22.96,46500.0,18.5936,18.6017,18.5774,18.5774,46500.0
2009-12-28 14:45:00,22.96,23.0,22.96,23.0,233300.0,18.5774,18.6098,18.5774,18.6098,233300.0
2009-12-28 14:50:00,22.99,23.01,22.99,23.0,26000.0,18.6017,18.6179,18.6017,18.6098,26000.0
2009-12-28 14:55:00,23.0,23.01,23.0,23.01,27400.0,18.6098,18.6179,18.6098,18.6179,27400.0
2009-12-28 15:00:00,23.0,23.01,23.0,23.01,9100.0,18.6098,18.6179,18.6098,18.6179,9100.0
2009-12-28 15:05:00,23.0,23.01,23.0,23.01,23200.0,18.6098,18.6179,18.6098,18.6179,23200.0
2009-12-28 15:10:00,23.01,23.02,23.0,23.02,29800.0,18.6179,18.6259,18.6098,18.6259,29800.0
2009-12-28 15:15:00,23.01,23.02,23.01,23.01,26000.0,18.6179,18.6259,18.6179,18.6179,26000.0
2009-12-28 15:20:00,23.01,23.02,23.01,23.02,44400.0,18.6179,18.6259,18.6179,18.6259,44400.0
2009-12-28 15:25:00,23.01,23.02,22.98,23.01,224200.0,18.6179,18.6259,18.5936,18.6179,224200.0
2009-12-28 15:30:00,23.01,23.01,23.0,23.0,26700.0,18.6179,18.6179,18.6098,18.6098,26700.0
2009-12-28 15:35:00,23.0,23.01,22.99,23.01,59000.0,18.6098,18.6179,18.6017,18.6179,59000.0
2009-12-28 15:40:00,23.01,23.03,22.99,23.03,105800.0,18.6179,18.634,18.6017,18.634,105800.0
2009-12-28 15:45:00,23.03,23.05,23.02,23.03,72500.0,18.634,18.6502,18.6259,18.634,72500.0
2009-12-28 15:50:00,23.04,23.05,23.02,23.05,170300.0,18.6421,18.6502,18.6259,18.6502,170300.0
2009-12-28 15:55:00,23.05,23.08,23.04,23.08,432400.0,18.6502,18.6745,18.6421,18.6745,432400.0
2009-12-29 09:30:00,23.12,23.12,23.09,23.1,137300.0,18.7069,18.7069,18.6826,18.6907,137300.0
2009-12-29 09:35:00,23.09,23.1,23.07,23.08,79300.0,18.6826,18.6907,18.6664,18.6745,79300.0
2009-12-29 09:40:00,23.08,23.08,23.05,23.05,37600.0,18.6745,18.6745,18.6502,18.6502,37600.0
2009-12-29 09:45:00,23.05,23.08,23.05,23.06,49600.0,18.6502,18.6745,18.6502,18.6583,49600.0
2009-12-29 09:50:00,23.06,23.08,23.06,23.06,149400.0,18.6583,18.6745,18.6583,18.6583,149400.0
2009-12-29 09:55:00,23.07,23.07,23.05,23.07,43500.0,18.6664,18.6664,18.6502,18.6664,43500.0
2009-12-29 10:00:00,23.07,23.08,23.05,23.06,54600.0,18.6664,18.6745,18.6502,18.6583,54600.0
2009-12-29 10:05:00,23.05,23.06,23.03,23.05,76900.0,18.6502,18.6583,18.634,18.6502,76900.0
2009-12-29 10:10:00,23.05,23.06,23.05,23.05,81100.0,18.6502,18.6583,18.6502,18.6502,81100.0
2009-12-29 10:15:00,23.06,23.07,23.04,23.07,59700.0,18.6583,18.6664,18.6421,18.6664,59700.0
2009-12-29 10:20:00,23.07,23.07,23.06,23.07,26300.0,18.6664,18.6664,18.6583,18.6664,26300.0
2009-12-29 10:25:00,23.07,23.07,23.06,23.07,28300.0,18.6664,18.6664,18.6583,18.6664,28300.0
2009-12-29 10:30:00,23.07,23.08,23.07,23.08,26700.0,18.6664,18.6745,18.6664,18.6745,26700.0
2009-12-29 10:35:00,23.07,23.07,23.05,23.06,49600.0,18.6664,18.6664,18.6502,18.6583,49600.0
2009-12-29 10:40:00,23.06,23.06,23.05,23.05,12800.0,18.6583,18.6583,18.6502,18.6502,12800.0
2009-12-29 10:45:00,23.05,23.06,23.04,23.04,34900.0,18.6502,18.6583,18.6421,18.6421,34900.0
2009-12-29 10:50:00,23.04,23.05,23.04,23.05,15800.0,18.6421,18.6502,18.6421,18.6502,15800.0
2009-12-29 10:55:00,23.04,23.05,23.04,23.04,17700.0,18.6421,18.6502,18.6421,18.6421,17700.0
2009-12-29 11:00:00,23.05,23.06,23.04,23.05,52000.0,18.6502,18.6583,18.6421,18.6502,52000.0
2009-12-29 11:05:00,23.05,23.06,23.03,23.03,60500.0,18.6502,18.6583,18.634,18.634,60500.0
2009-12-29 11:10:00,23.04,23.04,23.03,23.03,140700.0,18.6421,18.6421,18.634,18.634,140700.0
2009-12-29 11:15:00,23.03,23.04,23.02,23.02,35200.0,18.634,18.6421,18.6259,18.6259,35200.0
2009-12-29 11:20:00,23.02,23.04,23.02,23.03,89200.0,18.6259,18.6421,18.6259,18.634,89200.0
2009-12-29 11:25:00,23.04,23.04,23.02,23.02,27500.0,18.6421,18.6421,18.6259,18.6259,27500.0
2009-12-29 11:30:00,23.02,23.03,23.01,23.03,90100.0,18.6259,18.634,18.6179,18.634,90100.0
2009-12-29 11:35:00,23.03,23.04,23.03,23.04,42700.0,18.634,18.6421,18.634,18.6421,42700.0
2009-12-29 11:40:00,23.03,23.04,23.03,23.03,18300.0,18.634,18.6421,18.634,18.634,18300.0
2009-12-29 11:45:00,23.03,23.04,23.03,23.03,7900.0,18.634,18.6421,18.634,18.634,7900.0
2009-12-29 11:50:00,23.03,23.04,23.03,23.04,23000.0,18.634,18.6421,18.634,18.6421,23000.0
2009-12-29 11:55:00,23.03,23.05,23.03,23.05,28600.0,18.634,18.6502,18.634,18.6502,28600.0
2009-12-29 12:00:00,23.05,23.05,23.04,23.05,8900.0,18.6502,18.6502,18.6421,18.6502,8900.0
2009-12-29 12:05:00,23.05,23.05,23.04,23.05,12100.0,18.6502,18.6502,18.6421,18.6502,12100.0
2009-12-29 12:10:00,23.04,23.05,23.04,23.04,17500.0,18.6421,18.6502,18.6421,18.6421,17500.0
2009-12-29 12:15:00,23.04,23.04,23.02,23.03,71600.0,18.6421,18.6421,18.6259,18.634,71600.0
2009-12-29 12:20:00,23.03,23.03,23.02,23.03,65800.0,18.634,18.634,18.6259,18.634,65800.0
2009-12-29 12:25:00,23.03,23.03,23.02,23.03,6200.0,18.634,18.634,18.6259,18.634,6200.0
2009-12-29 12:30:00,23.02,23.03,23.02,23.02,38600.0,18.6259,18.634,18.6259,18.6259,38600.0
2009-12-29 12:35:00,23.02,23.03,23.02,23.03,22400.0,18.6259,18.634,18.6259,18.634,22400.0
2009-12-29 12:40:00,23.03,23.05,23.03,23.05,43800.0,18.634,18.6502,18.634,18.6502,43800.0
2009-12-29 12:45:00,23.05,23.06,23.05,23.06,11500.0,18.6502,18.6583,18.6502,18.6583,11500.0
2009-12-29 12:50:00,23.06,23.06,23.05,23.05,19500.0,18.6583,18.6583,18.6502,18.6502,19500.0
2009-12-29 12:55:00,23.05,23.06,23.04,23.04,88200.0,18.6502,18.6583,18.6421,18.6421,88200.0
2009-12-29 13:00:00,23.04,23.04,23.03,23.03,34500.0,18.6421,18.6421,18.634,18.634,34500.0
2009-12-29 13:05:00,23.03,23.04,23.03,23.03,13400.0,18.634,18.6421,18.634,18.634,13400.0
2009-12-29 13:10:00,23.03,23.04,23.03,23.03,9700.0,18.634,18.6421,18.634,18.634,9700.0
2009-12-29 13:15:00,23.03,23.04,23.03,23.03,16300.0,18.634,18.6421,18.634,18.634,16300.0
2009-12-29 13:20:00,23.03,23.04,23.03,23.03,11300.0,18.634,18.6421,18.634,18.634,11300.0
2009-12-29 13:25:00,23.03,23.04,23.03,23.04,13100.0,18.634,18.6421,18.634,18.6421,13100.0
2009-12-29 13:30:00,23.03,23.04,23.03,23.04,31600.0,18.634,18.6421,18.634,18.6421,31600.0
2009-12-29 13:35:00,23.05,23.05,23.04,23.04,18200.0,18.6502,18.6502,18.6421,18.6421,18200.0
2009-12-29 13:40:00,23.05,23.06,23.05,23.05,15800.0,18.6502,18.6583,18.6502,18.6502,15800.0
2009-12-29 13:45:00,23.05,23.06,23.05,23.06,20700.0,18.6502,18.6583,18.6502,18.6583,20700.0
2009-12-29 13:50:00,23.06,23.07,23.06,23.06,18200.0,18.6583,18.6664,18.6583,18.6583,18200.0
2009-12-29 13:55:00,23.06,23.07,23.06,23.06,23100.0,18.6583,18.6664,18.6583,18.6583,23100.0
2009-12-29 14:00:00,23.06,23.07,23.05,23.06,51100.0,18.6583,18.6664,18.6502,18.6583,51100.0
2009-12-29 14:05:00,23.05,23.06,23.05,23.06,34000.0,18.6502,18.6583,18.6502,18.6583,34000.0
2009-12-29 14:10:00,23.06,23.07,23.05,23.06,16600.0,18.6583,18.6664,18.6502,18.6583,16600.0
2009-12-29 14:15:00,23.06,23.07,23.06,23.06,9900.0,18.6583,18.6664,18.6583,18.6583,9900.0
2009-12-29 14:20:00,23.06,23.07,23.06,23.06,32200.0,18.6583,18.6664,18.6583,18.6583,32200.0
2009-12-29 14:25:00,23.06,23.07,23.06,23.06,61700.0,18.6583,18.6664,18.6583,18.6583,61700.0
2009-12-29 14:30:00,23.06,23.07,23.06,23.06,44500.0,18.6583,18.6664,18.6583,18.6583,44500.0
2009-12-29 14:35:00,23.06,23.07,23.06,23.06,17700.0,18.6583,18.6664,18.6583,18.6583,17700.0
2009-12-29 14:40:00,23.07,23.08,23.06,23.08,28500.0,18.6664,18.6745,18.6583,18.6745,28500.0
2009-12-29 14:45:00,23.08,23.08,23.06,23.08,132200.0,18.6745,18.6745,18.6583,18.6745,132200.0
2009-12-29 14:50:00,23.08,23.08,23.06,23.06,44900.0,18.6745,18.6745,18.6583,18.6583,44900.0
2009-12-29 14:55:00,23.06,23.07,23.06,23.06,21500.0,18.6583,18.6664,18.6583,18.6583,21500.0
2009-12-29 15:00:00,23.07,23.09,23.07,23.08,112000.0,18.6664,18.6826,18.6664,18.6745,112000.0
2009-12-29 15:05:00,23.08,23.08,23.08,23.08,16300.0,18.6745,18.6745,18.6745,18.6745,16300.0
2009-12-29 15:10:00,23.08,23.08,23.07,23.08,63100.0,18.6745,18.6745,18.6664,18.6745,63100.0
2009-12-29 15:15:00,23.09,23.09,23.08,23.09,20100.0,18.6826,18.6826,18.6745,18.6826,20100.0
2009-12-29 15:20:00,23.1,23.1,23.09,23.09,66400.0,18.6907,18.6907,18.6826,18.6826,66400.0
2009-12-29 15:25:00,23.09,23.1,23.09,23.1,19000.0,18.6826,18.6907,18.6826,18.6907,19000.0
2009-12-29 15:30:00,23.1,23.1,23.09,23.09,45500.0,18.6907,18.6907,18.6826,18.6826,45500.0
2009-12-29 15:35:00,23.1,23.1,23.08,23.09,30100.0,18.6907,18.6907,18.6745,18.6826,30100.0
2009-12-29 15:40:00,23.09,23.09,23.05,23.06,104200.0,18.6826,18.6826,18.6502,18.6583,104200.0
2009-12-29 15:45:00,23.07,23.07,23.06,23.07,62500.0,18.6664,18.6664,18.6583,18.6664,62500.0
2009-12-29 15:50:00,23.07,23.07,23.05,23.06,140100.0,18.6664,18.6664,18.6502,18.6583,140100.0
2009-12-29 15:55:00,23.05,23.06,23.04,23.04,302300.0,18.6502,18.6583,18.6421,18.6421,302300.0
2009-12-30 09:30:00,23.01,23.02,22.98,23.01,170000.0,18.6179,18.6259,18.5936,18.6179,170000.0
2009-12-30 09:35:00,23.0,23.01,22.99,23.01,67000.0,18.6098,18.6179,18.6017,18.6179,67000.0
2009-12-30 09:40:00,23.02,23.08,23.02,23.06,184100.0,18.6259,18.6745,18.6259,18.6583,184100.0
2009-12-30 09:45:00,23.06,23.09,23.06,23.06,100100.0,18.6583,18.6826,18.6583,18.6583,100100.0
2009-12-30 09:50:00,23.07,23.1,23.07,23.1,67100.0,18.6664,18.6907,18.6664,18.6907,67100.0
2009-12-30 09:55:00,23.1,23.12,23.08,23.09,29500.0,18.6907,18.7069,18.6745,18.6826,29500.0
2009-12-30 10:00:00,23.09,23.11,23.09,23.09,14900.0,18.6826,18.6988,18.6826,18.6826,14900.0
2009-12-30 10:05:00,23.1,23.11,23.09,23.1,20000.0,18.6907,18.6988,18.6826,18.6907,20000.0
2009-12-30 10:10:00,23.1,23.1,23.07,23.08,22600.0,18.6907,18.6907,18.6664,18.6745,22600.0
2009-12-30 10:15:00,23.08,23.1,23.08,23.1,58400.0,18.6745,18.6907,18.6745,18.6907,58400.0
2009-12-30 10:20:00,23.09,23.1,23.08,23.09,42700.0,18.6826,18.6907,18.6745,18.6826,42700.0
2009-12-30 10:25:00,23.1,23.1,23.08,23.08,154200.0,18.6907,18.6907,18.6745,18.6745,154200.0
2009-12-30 10:30:00,23.09,23.1,23.08,23.09,46800.0,18.6826,18.6907,18.6745,18.6826,46800.0
2009-12-30 10:35:00,23.08,23.09,23.04,23.04,36100.0,18.6745,18.6826,18.6421,18.6421,36100.0
2009-12-30 10:40:00,23.03,23.05,23.03,23.04,59000.0,18.634,18.6502,18.634,18.6421,59000.0
2009-12-30 10:45:00,23.05,23.06,23.04,23.05,35700.0,18.6502,18.6583,18.6421,18.6502,35700.0
2009-12-30 10:50:00,23.05,23.05,23.03,23.04,25100.0,18.6502,18.6502,18.634,18.6421,25100.0
2009-12-30 10:55:00,23.05,23.05,23.04,23.05,8000.0,18.6502,18.6502,18.6421,18.6502,8000.0
2009-12-30 11:00:00,23.05,23.06,23.04,23.06,29800.0,18.6502,18.6583,18.6421,18.6583,29800.0
2009-12-30 11:05:00,23.05,23.06,23.05,23.05,9500.0,18.6502,18.6583,18.6502,18.6502,9500.0
2009-12-30 11:10:00,23.06,23.07,23.05,23.07,17900.0,18.6583,18.6664,18.6502,18.6664,17900.0
2009-12-30 11:15:00,23.06,23.07,23.06,23.07,8000.0,18.6583,18.6664,18.6583,18.6664,8000.0
2009-12-30 11:20:00,23.06,23.07,23.05,23.05,19400.0,18.6583,18.6664,18.6502,18.6502,19400.0
2009-12-30 11:25:00,23.05,23.06,23.03,23.03,23900.0,18.6502,18.6583,18.634,18.634,23900.0
2009-12-30 11:30:00,23.03,23.04,23.03,23.03,24700.0,18.634,18.6421,18.634,18.634,24700.0
2009-12-30 11:35:00,23.04,23.05,23.04,23.04,21700.0,18.6421,18.6502,18.6421,18.6421,21700.0
2009-12-30 11:40:00,23.05,23.05,23.04,23.04,4900.0,18.6502,18.6502,18.6421,18.6421,4900.0
2009-12-30 11:45:00,23.04,23.08,23.04,23.07,36500.0,18.6421,18.6745,18.6421,18.6664,36500.0
2009-12-30 11:50:00,23.08,23.1,23.08,23.09,40000.0,18.6745,18.6907,18.6745,18.6826,40000.0
2009-12-30 11:55:00,23.1,23.1,23.08,23.09,53700.0,18.6907,18.6907,18.6745,18.6826,53700.0
2009-12-30 12:00:00,23.09,23.1,23.09,23.09,32800.0,18.6826,18.6907,18.6826,18.6826,32800.0
2009-12-30 12:05:00,23.09,23.1,23.09,23.1,5300.0,18.6826,18.6907,18.6826,18.6907,5300.0
2009-12-30 12:10:00,23.09,23.1,23.08,23.09,33500.0,18.6826,18.6907,18.6745,18.6826,33500.0
2009-12-30 12:15:00,23.09,23.09,23.08,23.09,231700.0,18.6826,18.6826,18.6745,18.6826,231700.0
2009-12-30 12:20:00,23.08,23.1,23.08,23.1,18100.0,18.6745,18.6907,18.6745,18.6907,18100.0
2009-12-30 12:25:00,23.09,23.1,23.09,23.09,9600.0,18.6826,18.6907,18.6826,18.6826,9600.0
2009-12-30 12:30:00,23.09,23.1,23.09,23.1,9700.0,18.6826,18.6907,18.6826,18.6907,9700.0
2009-12-30 12:35:00,23.1,23.1,23.09,23.09,23200.0,18.6907,18.6907,18.6826,18.6826,23200.0
2009-12-30 12:40:00,23.1,23.1,23.08,23.08,1428100.0,18.6907,18.6907,18.6745,18.6745,1428100.0
2009-12-30 12:45:00,23.09,23.09,23.08,23.09,5800.0,18.6826,18.6826,18.6745,18.6826,5800.0
2009-12-30 12:50:00,23.08,23.09,23.07,23.07,179400.0,18.6745,18.6826,18.6664,18.6664,179400.0
2009-12-30 12:55:00,23.07,23.08,23.06,23.06,226600.0,18.6664,18.6745,18.6583,18.6583,226600.0
2009-12-30 13:00:00,23.07,23.09,23.06,23.08,227500.0,18.6664,18.6826,18.6583,18.6745,227500.0
2009-12-30 13:05:00,23.08,23.09,23.06,23.06,257100.0,18.6745,18.6826,18.6583,18.6583,257100.0
2009-12-30 13:10:00,23.06,23.07,23.04,23.06,295500.0,18.6583,18.6664,18.6421,18.6583,295500.0
2009-12-30 13:15:00,23.06,23.06,23.05,23.05,19600.0,18.6583,18.6583,18.6502,18.6502,19600.0
2009-12-30 13:20:00,23.06,23.06,23.05,23.05,16800.0,18.6583,18.6583,18.6502,18.6502,16800.0
2009-12-30 13:25:00,23.06,23.06,23.04,23.04,24400.0,18.6583,18.6583,18.6421,18.6421,24400.0
2009-12-30 13:30:00,23.04,23.05,23.03,23.03,27200.0,18.6421,18.6502,18.634,18.634,27200.0
2009-12-30 13:35:00,23.03,23.04,23.03,23.04,41300.0,18.634,18.6421,18.634,18.6421,41300.0
2009-12-30 13:40:00,23.03,23.06,23.03,23.05,34700.0,18.634,18.6583,18.634,18.6502,34700.0
2009-12-30 13:45:00,23.06,23.07,23.05,23.06,8600.0,18.6583,18.6664,18.6502,18.6583,8600.0
2009-12-30 13:50:00,23.07,23.08,23.06,23.07,36500.0,18.6664,18.6745,18.6583,18.6664,36500.0
2009-12-30 13:55:00,23.08,23.08,23.07,23.08,11000.0,18.6745,18.6745,18.6664,18.6745,11000.0
2009-12-30 14:00:00,23.08,23.08,23.07,23.08,27800.0,18.6745,18.6745,18.6664,18.6745,27800.0
2009-12-30 14:05:00,23.08,23.09,23.07,23.09,33000.0,18.6745,18.6826,18.6664,18.6826,33000.0
2009-12-30 14:10:00,23.09,23.09,23.08,23.08,17300.0,18.6826,18.6826,18.6745,18.6745,17300.0
2009-12-30 14:15:00,23.08,23.09,23.07,23.08,32600.0,18.6745,18.6826,18.6664,18.6745,32600.0
2009-12-30 14:20:00,23.07,23.08,23.07,23.08,31600.0,18.6664,18.6745,18.6664,18.6745,31600.0
2009-12-30 14:25:00,23.08,23.08,23.07,23.08,15000.0,18.6745,18.6745,18.6664,18.6745,15000.0
2009-12-30 14:30:00,23.08,23.09,23.07,23.09,17100.0,18.6745,18.6826,18.6664,18.6826,17100.0
2009-12-30 14:35:00,23.08,23.09,23.08,23.09,20400.0,18.6745,18.6826,18.6745,18.6826,20400.0
2009-12-30 14:40:00,23.09,23.1,23.09,23.09,13500.0,18.6826,18.6907,18.6826,18.6826,13500.0
2009-12-30 14:45:00,23.09,23.11,23.09,23.11,61200.0,18.6826,18.6988,18.6826,18.6988,61200.0
2009-12-30 14:50:00,23.1,23.11,23.1,23.11,19500.0,18.6907,18.6988,18.6907,18.6988,19500.0
2009-12-30 14:55:00,23.11,23.12,23.11,23.11,15900.0,18.6988,18.7069,18.6988,18.6988,15900.0
2009-12-30 15:00:00,23.11,23.11,23.08,23.09,38000.0,18.6988,18.6988,18.6745,18.6826,38000.0
2009-12-30 15:05:00,23.09,23.1,23.09,23.1,14400.0,18.6826,18.6907,18.6826,18.6907,14400.0
2009-12-30 15:10:00,23.1,23.1,23.07,23.09,25400.0,18.6907,18.6907,18.6664,18.6826,25400.0
2009-12-30 15:15:00,23.09,23.09,23.07,23.07,11000.0,18.6826,18.6826,18.6664,18.6664,11000.0
2009-12-30 15:20:00,23.08,23.08,23.07,23.07,7600.0,18.6745,18.6745,18.6664,18.6664,7600.0
2009-12-30 15:25:00,23.07,23.09,23.07,23.08,15500.0,18.6664,18.6826,18.6664,18.6745,15500.0
2009-12-30 15:30:00,23.09,23.11,23.08,23.11,32500.0,18.6826,18.6988,18.6745,18.6988,32500.0
2009-12-30 15:35:00,23.11,23.11,23.1,23.1,13900.0,18.6988,18.6988,18.6907,18.6907,13900.0
2009-12-30 15:40:00,23.1,23.11,23.1,23.1,35900.0,18.6907,18.6988,18.6907,18.6907,35900.0
2009-12-30 15:45:00,23.1,23.12,23.1,23.12,30500.0,18.6907,18.7069,18.6907,18.7069,30500.0
2009-12-30 15:50:00,23.12,23.13,23.11,23.12,162000.0,18.7069,18.7149,18.6988,18.7069,162000.0
2009-12-30 15:55:00,23.12,23.14,23.11,23.13,266900.0,18.7069,18.723,18.6988,18.7149,266900.0
2009-12-31 09:30:00,23.16,23.18,23.14,23.16,120900.0,18.7392,18.7554,18.723,18.7392,120900.0
2009-12-31 09:35:00,23.15,23.16,23.13,23.13,65600.0,18.7311,18.7392,18.7149,18.7149,65600.0
2009-12-31 09:40:00,23.13,23.14,23.13,23.13,56100.0,18.7149,18.723,18.7149,18.7149,56100.0
2009-12-31 09:45:00,23.13,23.14,23.12,23.13,62500.0,18.7149,18.723,18.7069,18.7149,62500.0
2009-12-31 09:50:00,23.13,23.15,23.12,23.13,69800.0,18.7149,18.7311,18.7069,18.7149,69800.0
2009-12-31 09:55:00,23.13,23.13,23.11,23.11,33600.0,18.7149,18.7149,18.6988,18.6988,33600.0
2009-12-31 10:00:00,23.11,23.12,23.1,23.1,63600.0,18.6988,18.7069,18.6907,18.6907,63600.0
2009-12-31 10:05:00,23.1,23.1,23.07,23.1,82800.0,18.6907,18.6907,18.6664,18.6907,82800.0
2009-12-31 10:10:00,23.09,23.1,23.06,23.07,397100.0,18.6826,18.6907,18.6583,18.6664,397100.0
2009-12-31 10:15:00,23.06,23.07,23.05,23.06,48000.0,18.6583,18.6664,18.6502,18.6583,48000.0
2009-12-31 10:20:00,23.07,23.08,23.06,23.08,76400.0,18.6664,18.6745,18.6583,18.6745,76400.0
2009-12-31 10:25:00,23.08,23.08,23.05,23.06,176100.0,18.6745,18.6745,18.6502,18.6583,176100.0
2009-12-31 10:30:00,23.06,23.06,23.04,23.06,86900.0,18.6583,18.6583,18.6421,18.6583,86900.0
2009-12-31 10:35:00,23.05,23.06,23.04,23.05,52700.0,18.6502,18.6583,18.6421,18.6502,52700.0
2009-12-31 10:40:00,23.05,23.06,23.04,23.05,57700.0,18.6502,18.6583,18.6421,18.6502,57700.0
2009-12-31 10:45:00,23.05,23.07,23.05,23.07,43600.0,18.6502,18.6664,18.6502,18.6664,43600.0
2009-12-31 10:50:00,23.07,23.07,23.06,23.07,19900.0,18.6664,18.6664,18.6583,18.6664,19900.0
2009-12-31 10:55:00,23.07,23.07,23.06,23.07,36500.0,18.6664,18.6664,18.6583,18.6664,36500.0
2009-12-31 11:00:00,23.07,23.07,23.05,23.05,15000.0,18.6664,18.6664,18.6502,18.6502,15000.0
2009-12-31 11:05:00,23.05,23.06,23.02,23.02,117600.0,18.6502,18.6583,18.6259,18.6259,117600.0
2009-12-31 11:10:00,23.03,23.05,23.02,23.02,37700.0,18.634,18.6502,18.6259,18.6259,37700.0
2009-12-31 11:15:00,23.01,23.02,23.01,23.02,13000.0,18.6179,18.6259,18.6179,18.6259,13000.0
2009-12-31 11:20:00,23.02,23.02,23.01,23.02,79400.0,18.6259,18.6259,18.6179,18.6259,79400.0
2009-12-31 11:25:00,23.02,23.03,23.01,23.03,48400.0,18.6259,18.634,18.6179,18.634,48400.0
2009-12-31 11:30:00,23.02,23.03,23.01,23.02,199200.0,18.6259,18.634,18.6179,18.6259,199200.0
2009-12-31 11:35:00,23.02,23.03,23.01,23.03,9500.0,18.6259,18.634,18.6179,18.634,9500.0
2009-12-31 11:40:00,23.04,23.04,23.03,23.04,24100.0,18.6421,18.6421,18.634,18.6421,24100.0
2009-12-31 11:45:00,23.04,23.06,23.04,23.06,25500.0,18.6421,18.6583,18.6421,18.6583,25500.0
2009-12-31 11:50:00,23.05,23.06,23.05,23.05,25900.0,18.6502,18.6583,18.6502,18.6502,25900.0
2009-12-31 11:55:00,23.05,23.05,23.03,23.03,20300.0,18.6502,18.6502,18.634,18.634,20300.0
2009-12-31 12:00:00,23.04,23.05,23.03,23.05,17400.0,18.6421,18.6502,18.634,18.6502,17400.0
2009-12-31 12:05:00,23.05,23.06,23.04,23.05,62000.0,18.6502,18.6583,18.6421,18.6502,62000.0
2009-12-31 12:10:00,23.04,23.06,23.04,23.04,28100.0,18.6421,18.6583,18.6421,18.6421,28100.0
2009-12-31 12:15:00,23.04,23.05,23.04,23.04,15700.0,18.6421,18.6502,18.6421,18.6421,15700.0
2009-12-31 12:20:00,23.05,23.05,23.04,23.05,16300.0,18.6502,18.6502,18.6421,18.6502,16300.0
2009-12-31 12:25:00,23.05,23.05,23.04,23.05,9000.0,18.6502,18.6502,18.6421,18.6502,9000.0
2009-12-31 12:30:00,23.05,23.05,23.04,23.05,7400.0,18.6502,18.6502,18.6421,18.6502,7400.0
2009-12-31 12:35:00,23.05,23.05,23.04,23.04,35400.0,18.6502,18.6502,18.6421,18.6421,35400.0
2009-12-31 12:40:00,23.04,23.05,23.03,23.04,20600.0,18.6421,18.6502,18.634,18.6421,20600.0
2009-12-31 12:45:00,23.05,23.05,23.04,23.05,11800.0,18.6502,18.6502,18.6421,18.6502,11800.0
2009-12-31 12:50:00,23.05,23.06,23.05,23.06,135100.0,18.6502,18.6583,18.6502,18.6583,135100.0
2009-12-31 12:55:00,23.06,23.06,23.05,23.05,61800.0,18.6583,18.6583,18.6502,18.6502,61800.0
2009-12-31 13:00:00,23.05,23.05,23.04,23.04,16700.0,18.6502,18.6502,18.6421,18.6421,16700.0
2009-12-31 13:05:00,23.04,23.05,23.04,23.04,19500.0,18.6421,18.6502,18.6421,18.6421,19500.0
2009-12-31 13:10:00,23.03,23.03,23.02,23.03,18000.0,18.634,18.634,18.6259,18.634,18000.0
2009-12-31 13:15:00,23.02,23.03,23.01,23.01,25800.0,18.6259,18.634,18.6179,18.6179,25800.0
2009-12-31 13:20:00,23.02,23.02,23.01,23.02,25800.0,18.6259,18.6259,18.6179,18.6259,25800.0
2009-12-31 13:25:00,23.03,23.03,23.02,23.03,19200.0,18.634,18.634,18.6259,18.634,19200.0
2009-12-31 13:30:00,23.03,23.04,23.03,23.04,19200.0,18.634,18.6421,18.634,18.6421,19200.0
2009-12-31 13:35:00,23.04,23.04,23.03,23.04,36700.0,18.6421,18.6421,18.634,18.6421,36700.0
2009-12-31 13:40:00,23.04,23.04,23.03,23.04,63000.0,18.6421,18.6421,18.634,18.6421,63000.0
2009-12-31 13:45:00,23.03,23.04,23.03,23.04,66800.0,18.634,18.6421,18.634,18.6421,66800.0
2009-12-31 13:50:00,23.04,23.04,23.03,23.04,12600.0,18.6421,18.6421,18.634,18.6421,12600.0
2009-12-31 13:55:00,23.04,23.04,23.03,23.04,41300.0,18.6421,18.6421,18.634,18.6421,41300.0
2009-12-31 14:00:00,23.03,23.04,23.02,23.03,115100.0,18.634,18.6421,18.6259,18.634,115100.0
2009-12-31 14:05:00,23.02,23.03,23.02,23.03,19700.0,18.6259,18.634,18.6259,18.634,19700.0
2009-12-31 14:10:00,23.02,23.03,23.02,23.03,178000.0,18.6259,18.634,18.6259,18.634,178000.0
2009-12-31 14:15:00,23.02,23.03,23.02,23.03,12600.0,18.6259,18.634,18.6259,18.634,12600.0
2009-12-31 14:20:00,23.03,23.03,23.01,23.01,60900.0,18.634,18.634,18.6179,18.6179,60900.0
2009-12-31 14:25:00,23.02,23.02,23.01,23.02,12000.0,18.6259,18.6259,18.6179,18.6259,12000.0
2009-12-31 14:30:00,23.02,23.03,23.01,23.03,31800.0,18.6259,18.634,18.6179,18.634,31800.0
2009-12-31 14:35:00,23.02,23.03,23.02,23.03,14800.0,18.6259,18.634,18.6259,18.634,14800.0
2009-12-31 14:40:00,23.02,23.04,23.02,23.04,19700.0,18.6259,18.6421,18.6259,18.6421,19700.0
2009-12-31 14:45:00,23.04,23.05,23.03,23.05,30300.0,18.6421,18.6502,18.634,18.6502,30300.0
2009-12-31 14:50:00,23.05,23.05,23.04,23.05,14900.0,18.6502,18.6502,18.6421,18.6502,14900.0
2009-12-31 14:55:00,23.05,23.05,23.04,23.05,20500.0,18.6502,18.6502,18.6421,18.6502,20500.0
2009-12-31 15:00:00,23.05,23.05,23.04,23.04,48400.0,18.6502,18.6502,18.6421,18.6421,48400.0
2009-12-31 15:05:00,23.04,23.04,23.03,23.03,33700.0,18.6421,18.6421,18.634,18.634,33700.0
2009-12-31 15:10:00,23.03,23.04,23.02,23.03,23700.0,18.634,18.6421,18.6259,18.634,23700.0
2009-12-31 15:15:00,23.03,23.04,23.02,23.04,25700.0,18.634,18.6421,18.6259,18.6421,25700.0
2009-12-31 15:20:00,23.04,23.04,23.02,23.03,232200.0,18.6421,18.6421,18.6259,18.634,232200.0
2009-12-31 15:25:00,23.03,23.03,23.02,23.02,117500.0,18.634,18.634,18.6259,18.6259,117500.0
2009-12-31 15:30:00,23.02,23.03,23.02,23.03,97800.0,18.6259,18.634,18.6259,18.634,97800.0
2009-12-31 15:35:00,23.02,23.03,22.98,23.0,253100.0,18.6259,18.634,18.5936,18.6098,253100.0
2009-12-31 15:40:00,23.0,23.0,22.98,22.99,91100.0,18.6098,18.6098,18.5936,18.6017,91100.0
2009-12-31 15:45:00,22.98,22.99,22.93,22.95,365400.0,18.5936,18.6017,18.5531,18.5693,365400.0
2009-12-31 15:50:00,22.94,22.95,22.93,22.93,217000.0,18.5612,18.5693,18.5531,18.5531,217000.0
2009-12-31 15:55:00,22.93,22.94,22.88,22.89,685000.0,18.5531,18.5612,18.5127,18.5208,685000.0
2010-01-04 09:30:00,23.14,23.14,23.1,23.12,300000.0,18.723,18.723,18.6907,18.7069,300000.0
2010-01-04 09:35:00,23.12,23.17,23.11,23.16,407700.0,18.7069,18.7473,18.6988,18.7392,407700.0
2010-01-04 09:40:00,23.17,23.18,23.16,23.18,140200.0,18.7473,18.7554,18.7392,18.7554,140200.0
2010-01-04 09:45:00,23.19,23.22,23.19,23.22,259500.0,18.7635,18.7878,18.7635,18.7878,259500.0
2010-01-04 09:50:00,23.22,23.22,23.17,23.17,222000.0,18.7878,18.7878,18.7473,18.7473,222000.0
2010-01-04 09:55:00,23.17,23.2,23.17,23.2,188000.0,18.7473,18.7716,18.7473,18.7716,188000.0
2010-01-04 10:00:00,23.2,23.23,23.17,23.18,119700.0,18.7716,18.7959,18.7473,18.7554,119700.0
2010-01-04 10:05:00,23.18,23.22,23.18,23.22,59200.0,18.7554,18.7878,18.7554,18.7878,59200.0
2010-01-04 10:10:00,23.22,23.22,23.19,23.21,60100.0,18.7878,18.7878,18.7635,18.7797,60100.0
2010-01-04 10:15:00,23.21,23.21,23.19,23.19,78600.0,18.7797,18.7797,18.7635,18.7635,78600.0
2010-01-04 10:20:00,23.2,23.21,23.19,23.21,49600.0,18.7716,18.7797,18.7635,18.7797,49600.0
2010-01-04 10:25:00,23.21,23.25,23.2,23.24,55400.0,18.7797,18.812,18.7716,18.8039,55400.0
2010-01-04 10:30:00,23.25,23.25,23.23,23.24,306000.0,18.812,18.812,18.7959,18.8039,306000.0
2010-01-04 10:35:00,23.24,23.25,23.24,23.24,57400.0,18.8039,18.812,18.8039,18.8039,57400.0
2010-01-04 10:40:00,23.25,23.26,23.24,23.26,49300.0,18.812,18.8201,18.8039,18.8201,49300.0
2010-01-04 10:45:00,23.27,23.27,23.25,23.25,51300.0,18.8282,18.8282,18.812,18.812,51300.0
2010-01-04 10:50:00,23.26,23.28,23.25,23.27,101600.0,18.8201,18.8363,18.812,18.8282,101600.0
2010-01-04 10:55:00,23.27,23.27,23.24,23.24,121300.0,18.8282,18.8282,18.8039,18.8039,121300.0
2010-01-04 11:00:00,23.24,23.25,23.24,23.25,44000.0,18.8039,18.812,18.8039,18.812,44000.0
2010-01-04 11:05:00,23.24,23.26,23.24,23.25,113600.0,18.8039,18.8201,18.8039,18.812,113600.0
2010-01-04 11:10:00,23.26,23.26,23.24,23.25,31000.0,18.8201,18.8201,18.8039,18.812,31000.0
2010-01-04 11:15:00,23.25,23.25,23.24,23.24,26100.0,18.812,18.812,18.8039,18.8039,26100.0
2010-01-04 11:20:00,23.25,23.27,23.24,23.26,50200.0,18.812,18.8282,18.8039,18.8201,50200.0
2010-01-04 11:25:00,23.27,23.27,23.24,23.25,76700.0,18.8282,18.8282,18.8039,18.812,76700.0
2010-01-04 11:30:00,23.25,23.27,23.25,23.27,76500.0,18.812,18.8282,18.812,18.8282,76500.0
2010-01-04 11:35:00,23.26,23.28,23.25,23.26,77200.0,18.8201,18.8363,18.812,18.8201,77200.0
2010-01-04 11:40:00,23.25,23.29,23.25,23.27,93500.0,18.812,18.8444,18.812,18.8282,93500.0
2010-01-04 11:45:00,23.27,23.27,23.25,23.27,49200.0,18.8282,18.8282,18.812,18.8282,49200.0
2010-01-04 11:50:00,23.27,23.28,23.26,23.28,151200.0,18.8282,18.8363,18.8201,18.8363,151200.0
2010-01-04 11:55:00,23.27,23.28,23.26,23.27,217200.0,18.8282,18.8363,18.8201,18.8282,217200.0
2010-01-04 12:00:00,23.27,23.27,23.25,23.26,56600.0,18.8282,18.8282,18.812,18.8201,56600.0
2010-01-04 12:05:00,23.26,23.27,23.25,23.26,128400.0,18.8201,18.8282,18.812,18.8201,128400.0
2010-01-04 12:10:00,23.26,23.27,23.25,23.27,41900.0,18.8201,18.8282,18.812,18.8282,41900.0
2010-01-04 12:15:00,23.27,23.27,23.26,23.27,16300.0,18.8282,18.8282,18.8201,18.8282,16300.0
2010-01-04 12:20:00,23.27,23.27,23.26,23.26,16500.0,18.8282,18.8282,18.8201,18.8201,16500.0
2010-01-04 12:25:00,23.27,23.27,23.26,23.26,16800.0,18.8282,18.8282,18.8201,18.8201,16800.0
2010-01-04 12:30:00,23.27,23.27,23.26,23.26,25700.0,18.8282,18.8282,18.8201,18.8201,25700.0
2010-01-04 12:35:00,23.27,23.28,23.26,23.26,45900.0,18.8282,18.8363,18.8201,18.8201,45900.0
2010-01-04 12:40:00,23.26,23.27,23.25,23.25,32000.0,18.8201,18.8282,18.812,18.812,32000.0
2010-01-04 12:45:00,23.26,23.27,23.25,23.26,37800.0,18.8201,18.8282,18.812,18.8201,37800.0
2010-01-04 12:50:00,23.26,23.26,23.25,23.25,31900.0,18.8201,18.8201,18.812,18.812,31900.0
2010-01-04 12:55:00,23.26,23.26,23.24,23.26,42800.0,18.8201,18.8201,18.8039,18.8201,42800.0
2010-01-04 13:00:00,23.26,23.26,23.25,23.25,24200.0,18.8201,18.8201,18.812,18.812,24200.0
2010-01-04 13:05:00,23.25,23.25,23.24,23.25,26200.0,18.812,18.812,18.8039,18.812,26200.0
2010-01-04 13:10:00,23.24,23.25,23.24,23.25,8500.0,18.8039,18.812,18.8039,18.812,8500.0
2010-01-04 13:15:00,23.25,23.26,23.24,23.26,22600.0,18.812,18.8201,18.8039,18.8201,22600.0
2010-01-04 13:20:00,23.25,23.26,23.25,23.25,43900.0,18.812,18.8201,18.812,18.812,43900.0
2010-01-04 13:25:00,23.26,23.26,23.25,23.25,86800.0,18.8201,18.8201,18.812,18.812,86800.0
2010-01-04 13:30:00,23.25,23.26,23.25,23.25,21200.0,18.812,18.8201,18.812,18.812,21200.0
2010-01-04 13:35:00,23.26,23.26,23.24,23.25,33600.0,18.8201,18.8201,18.8039,18.812,33600.0
2010-01-04 13:40:00,23.25,23.25,23.24,23.25,25900.0,18.812,18.812,18.8039,18.812,25900.0
2010-01-04 13:45:00,23.25,23.26,23.24,23.25,34200.0,18.812,18.8201,18.8039,18.812,34200.0
2010-01-04 13:50:00,23.25,23.25,23.22,23.23,113800.0,18.812,18.812,18.7878,18.7959,113800.0
2010-01-04 13:55:00,23.23,23.24,23.23,23.24,55000.0,18.7959,18.8039,18.7959,18.8039,55000.0
2010-01-04 14:00:00,23.24,23.24,23.23,23.23,21300.0,18.8039,18.8039,18.7959,18.7959,21300.0
2010-01-04 14:05:00,23.23,23.24,23.23,23.24,96500.0,18.7959,18.8039,18.7959,18.8039,96500.0
2010-01-04 14:10:00,23.24,23.24,23.23,23.23,17200.0,18.8039,18.8039,18.7959,18.7959,17200.0
2010-01-04 14:15:00,23.23,23.26,23.23,23.24,36000.0,18.7959,18.8201,18.7959,18.8039,36000.0
2010-01-04 14:20:00,23.25,23.25,23.24,23.24,16000.0,18.812,18.812,18.8039,18.8039,16000.0
2010-01-04 14:25:00,23.24,23.25,23.24,23.25,12400.0,18.8039,18.812,18.8039,18.812,12400.0
2010-01-04 14:30:00,23.25,23.26,23.24,23.26,23800.0,18.812,18.8201,18.8039,18.8201,23800.0
2010-01-04 14:35:00,23.26,23.26,23.24,23.25,66700.0,18.8201,18.8201,18.8039,18.812,66700.0
2010-01-04 14:40:00,23.25,23.27,23.24,23.26,48000.0,18.812,18.8282,18.8039,18.8201,48000.0
2010-01-04 14:45:00,23.27,23.28,23.26,23.28,18900.0,18.8282,18.8363,18.8201,18.8363,18900.0
2010-01-04 14:50:00,23.27,23.28,23.26,23.27,28700.0,18.8282,18.8363,18.8201,18.8282,28700.0
2010-01-04 14:55:00,23.26,23.27,23.25,23.25,15400.0,18.8201,18.8282,18.812,18.812,15400.0
2010-01-04 15:00:00,23.25,23.27,23.24,23.27,71500.0,18.812,18.8282,18.8039,18.8282,71500.0
2010-01-04 15:05:00,23.27,23.28,23.26,23.27,33800.0,18.8282,18.8363,18.8201,18.8282,33800.0
2010-01-04 15:10:00,23.27,23.28,23.25,23.25,44800.0,18.8282,18.8363,18.812,18.812,44800.0
2010-01-04 15:15:00,23.25,23.26,23.24,23.25,111200.0,18.812,18.8201,18.8039,18.812,111200.0
2010-01-04 15:20:00,23.25,23.25,23.23,23.23,44000.0,18.812,18.812,18.7959,18.7959,44000.0
2010-01-04 15:25:00,23.24,23.24,23.23,23.24,48900.0,18.8039,18.8039,18.7959,18.8039,48900.0
2010-01-04 15:30:00,23.23,23.24,23.23,23.24,94500.0,18.7959,18.8039,18.7959,18.8039,94500.0
2010-01-04 15:35:00,23.24,23.24,23.22,23.23,170800.0,18.8039,18.8039,18.7878,18.7959,170800.0
2010-01-04 15:40:00,23.23,23.23,23.22,23.23,287900.0,18.7959,18.7959,18.7878,18.7959,287900.0
2010-01-04 15:45:00,23.22,23.25,23.22,23.24,329400.0,18.7878,18.812,18.7878,18.8039,329400.0
2010-01-04 15:50:00,23.24,23.25,23.24,23.25,499600.0,18.8039,18.812,18.8039,18.812,499600.0
2010-01-04 15:55:00,23.24,23.25,23.23,23.24,796900.0,18.8039,18.812,18.7959,18.8039,796900.0
2010-01-05 09:30:00,23.28,23.3,23.2,23.2,358100.0,18.8363,18.8525,18.7716,18.7716,358100.0
2010-01-05 09:35:00,23.2,23.21,23.17,23.17,83900.0,18.7716,18.7797,18.7473,18.7473,83900.0
2010-01-05 09:40:00,23.17,23.18,23.15,23.17,79500.0,18.7473,18.7554,18.7311,18.7473,79500.0
2010-01-05 09:45:00,23.16,23.2,23.16,23.2,174500.0,18.7392,18.7716,18.7392,18.7716,174500.0
2010-01-05 09:50:00,23.2,23.23,23.19,23.23,126500.0,18.7716,18.7959,18.7635,18.7959,126500.0
2010-01-05 09:55:00,23.22,23.23,23.19,23.19,265800.0,18.7878,18.7959,18.7635,18.7635,265800.0
2010-01-05 10:00:00,23.18,23.22,23.15,23.21,274700.0,18.7554,18.7878,18.7311,18.7797,274700.0
2010-01-05 10:05:00,23.22,23.22,23.2,23.21,21600.0,18.7878,18.7878,18.7716,18.7797,21600.0
2010-01-05 10:10:00,23.21,23.24,23.2,23.23,44100.0,18.7797,18.8039,18.7716,18.7959,44100.0
2010-01-05 10:15:00,23.24,23.25,23.21,23.22,82100.0,18.8039,18.812,18.7797,18.7878,82100.0
2010-01-05 10:20:00,23.22,23.25,23.22,23.24,79800.0,18.7878,18.812,18.7878,18.8039,79800.0
2010-01-05 10:25:00,23.25,23.28,23.25,23.27,64500.0,18.812,18.8363,18.812,18.8282,64500.0
2010-01-05 10:30:00,23.27,23.28,23.26,23.28,20400.0,18.8282,18.8363,18.8201,18.8363,20400.0
2010-01-05 10:35:00,23.28,23.28,23.26,23.27,27100.0,18.8363,18.8363,18.8201,18.8282,27100.0
2010-01-05 10:40:00,23.27,23.29,23.26,23.28,63900.0,18.8282,18.8444,18.8201,18.8363,63900.0
2010-01-05 10:45:00,23.28,23.28,23.25,23.27,149000.0,18.8363,18.8363,18.812,18.8282,149000.0
2010-01-05 10:50:00,23.26,23.27,23.26,23.27,191900.0,18.8201,18.8282,18.8201,18.8282,191900.0
2010-01-05 10:55:00,23.27,23.27,23.26,23.26,15800.0,18.8282,18.8282,18.8201,18.8201,15800.0
2010-01-05 11:00:00,23.27,23.27,23.26,23.27,9400.0,18.8282,18.8282,18.8201,18.8282,9400.0
2010-01-05 11:05:00,23.27,23.28,23.26,23.27,93300.0,18.8282,18.8363,18.8201,18.8282,93300.0
2010-01-05 11:10:00,23.27,23.28,23.24,23.25,99400.0,18.8282,18.8363,18.8039,18.812,99400.0
2010-01-05 11:15:00,23.24,23.25,23.21,23.22,97500.0,18.8039,18.812,18.7797,18.7878,97500.0
2010-01-05 11:20:00,23.22,23.23,23.2,23.2,110700.0,18.7878,18.7959,18.7716,18.7716,110700.0
2010-01-05 11:25:00,23.21,23.22,23.2,23.21,37700.0,18.7797,18.7878,18.7716,18.7797,37700.0
2010-01-05 11:30:00,23.2,23.21,23.18,23.18,459200.0,18.7716,18.7797,18.7554,18.7554,459200.0
2010-01-05 11:35:00,23.18,23.19,23.18,23.19,117000.0,18.7554,18.7635,18.7554,18.7635,117000.0
2010-01-05 11:40:00,23.19,23.19,23.18,23.19,45400.0,18.7635,18.7635,18.7554,18.7635,45400.0
2010-01-05 11:45:00,23.18,23.2,23.18,23.19,23100.0,18.7554,18.7716,18.7554,18.7635,23100.0
2010-01-05 11:50:00,23.2,23.21,23.19,23.2,53300.0,18.7716,18.7797,18.7635,18.7716,53300.0
2010-01-05 11:55:00,23.2,23.21,23.19,23.21,35200.0,18.7716,18.7797,18.7635,18.7797,35200.0
2010-01-05 12:00:00,23.2,23.21,23.19,23.2,121600.0,18.7716,18.7797,18.7635,18.7716,121600.0
2010-01-05 12:05:00,23.2,23.22,23.2,23.22,20100.0,18.7716,18.7878,18.7716,18.7878,20100.0
2010-01-05 12:10:00,23.22,23.23,23.21,23.23,82000.0,18.7878,18.7959,18.7797,18.7959,82000.0
2010-01-05 12:15:00,23.23,23.23,23.21,23.21,246100.0,18.7959,18.7959,18.7797,18.7797,246100.0
2010-01-05 12:20:00,23.22,23.22,23.21,23.22,38400.0,18.7878,18.7878,18.7797,18.7878,38400.0
2010-01-05 12:25:00,23.22,23.22,23.2,23.21,35200.0,18.7878,18.7878,18.7716,18.7797,35200.0
2010-01-05 12:30:00,23.21,23.21,23.19,23.21,32700.0,18.7797,18.7797,18.7635,18.7797,32700.0
2010-01-05 12:35:00,23.21,23.21,23.2,23.2,61400.0,18.7797,18.7797,18.7716,18.7716,61400.0
2010-01-05 12:40:00,23.21,23.21,23.19,23.2,39400.0,18.7797,18.7797,18.7635,18.7716,39400.0
2010-01-05 12:45:00,23.2,23.2,23.18,23.19,27500.0,18.7716,18.7716,18.7554,18.7635,27500.0
2010-01-05 12:50:00,23.19,23.19,23.17,23.17,44100.0,18.7635,18.7635,18.7473,18.7473,44100.0
2010-01-05 12:55:00,23.17,23.18,23.16,23.17,34700.0,18.7473,18.7554,18.7392,18.7473,34700.0
2010-01-05 13:00:00,23.18,23.19,23.17,23.18,110600.0,18.7554,18.7635,18.7473,18.7554,110600.0
2010-01-05 13:05:00,23.18,23.18,23.17,23.18,24000.0,18.7554,18.7554,18.7473,18.7554,24000.0
2010-01-05 13:10:00,23.18,23.19,23.17,23.17,22200.0,18.7554,18.7635,18.7473,18.7473,22200.0
2010-01-05 13:15:00,23.18,23.19,23.17,23.19,19100.0,18.7554,18.7635,18.7473,18.7635,19100.0
2010-01-05 13:20:00,23.18,23.19,23.15,23.15,145700.0,18.7554,18.7635,18.7311,18.7311,145700.0
2010-01-05 13:25:00,23.15,23.17,23.15,23.17,29000.0,18.7311,18.7473,18.7311,18.7473,29000.0
2010-01-05 13:30:00,23.17,23.17,23.16,23.17,29900.0,18.7473,18.7473,18.7392,18.7473,29900.0
2010-01-05 13:35:00,23.17,23.18,23.16,23.18,60100.0,18.7473,18.7554,18.7392,18.7554,60100.0
2010-01-05 13:40:00,23.18,23.19,23.17,23.19,34200.0,18.7554,18.7635,18.7473,18.7635,34200.0
2010-01-05 13:45:00,23.19,23.2,23.18,23.2,46700.0,18.7635,18.7716,18.7554,18.7716,46700.0
2010-01-05 13:50:00,23.2,23.2,23.16,23.16,105300.0,18.7716,18.7716,18.7392,18.7392,105300.0
2010-01-05 13:55:00,23.17,23.17,23.16,23.17,75800.0,18.7473,18.7473,18.7392,18.7473,75800.0
2010-01-05 14:00:00,23.17,23.18,23.17,23.18,65400.0,18.7473,18.7554,18.7473,18.7554,65400.0
2010-01-05 14:05:00,23.18,23.18,23.13,23.13,174600.0,18.7554,18.7554,18.7149,18.7149,174600.0
2010-01-05 14:10:00,23.14,23.14,23.12,23.13,134700.0,18.723,18.723,18.7069,18.7149,134700.0
2010-01-05 14:15:00,23.13,23.14,23.11,23.11,238300.0,18.7149,18.723,18.6988,18.6988,238300.0
2010-01-05 14:20:00,23.12,23.12,23.1,23.12,88500.0,18.7069,18.7069,18.6907,18.7069,88500.0
2010-01-05 14:25:00,23.12,23.14,23.11,23.13,69500.0,18.7069,18.723,18.6988,18.7149,69500.0
2010-01-05 14:30:00,23.14,23.16,23.13,23.16,98500.0,18.723,18.7392,18.7149,18.7392,98500.0
2010-01-05 14:35:00,23.16,23.17,23.15,23.17,131700.0,18.7392,18.7473,18.7311,18.7473,131700.0
2010-01-05 14:40:00,23.17,23.17,23.15,23.15,202400.0,18.7473,18.7473,18.7311,18.7311,202400.0
2010-01-05 14:45:00,23.16,23.19,23.15,23.19,124400.0,18.7392,18.7635,18.7311,18.7635,124400.0
2010-01-05 14:50:00,23.19,23.19,23.17,23.17,143500.0,18.7635,18.7635,18.7473,18.7473,143500.0
2010-01-05 14:55:00,23.19,23.2,23.18,23.2,263900.0,18.7635,18.7716,18.7554,18.7716,263900.0
2010-01-05 15:00:00,23.19,23.2,23.18,23.19,317100.0,18.7635,18.7716,18.7554,18.7635,317100.0
2010-01-05 15:05:00,23.2,23.22,23.19,23.19,264700.0,18.7716,18.7878,18.7635,18.7635,264700.0
2010-01-05 15:10:00,23.2,23.21,23.19,23.21,254200.0,18.7716,18.7797,18.7635,18.7797,254200.0
2010-01-05 15:15:00,23.21,23.21,23.2,23.21,196300.0,18.7797,18.7797,18.7716,18.7797,196300.0
2010-01-05 15:20:00,23.21,23.22,23.2,23.22,305200.0,18.7797,18.7878,18.7716,18.7878,305200.0
2010-01-05 15:25:00,23.22,23.22,23.2,23.21,428900.0,18.7878,18.7878,18.7716,18.7797,428900.0
2010-01-05 15:30:00,23.21,23.23,23.2,23.23,363900.0,18.7797,18.7959,18.7716,18.7959,363900.0
2010-01-05 15:35:00,23.23,23.24,23.22,23.24,726100.0,18.7959,18.8039,18.7878,18.8039,726100.0
2010-01-05 15:40:00,23.24,23.26,23.22,23.22,1226100.0,18.8039,18.8201,18.7878,18.7878,1226100.0
2010-01-05 15:45:00,23.23,23.25,23.23,23.24,727800.0,18.7959,18.812,18.7959,18.8039,727800.0
2010-01-05 15:50:00,23.24,23.25,23.23,23.23,999300.0,18.8039,18.812,18.7959,18.7959,999300.0
2010-01-05 15:55:00,23.23,23.24,23.22,23.24,1196300.0,18.7959,18.8039,18.7878,18.8039,1196300.0
2010-01-06 09:30:00,23.24,23.24,23.2,23.21,251200.0,18.8039,18.8039,18.7716,18.7797,251200.0
2010-01-06 09:35:00,23.22,23.25,23.21,23.21,141900.0,18.7878,18.812,18.7797,18.7797,141900.0
2010-01-06 09:40:00,23.21,23.22,23.18,23.18,121900.0,18.7797,18.7878,18.7554,18.7554,121900.0
2010-01-06 09:45:00,23.18,23.19,23.17,23.18,85200.0,18.7554,18.7635,18.7473,18.7554,85200.0
2010-01-06 09:50:00,23.19,23.2,23.14,23.18,160000.0,18.7635,18.7716,18.723,18.7554,160000.0
2010-01-06 09:55:00,23.18,23.19,23.16,23.18,83200.0,18.7554,18.7635,18.7392,18.7554,83200.0
2010-01-06 10:00:00,23.18,23.22,23.17,23.22,83400.0,18.7554,18.7878,18.7473,18.7878,83400.0
2010-01-06 10:05:00,23.23,23.24,23.21,23.22,79700.0,18.7959,18.8039,18.7797,18.7878,79700.0
2010-01-06 10:10:00,23.23,23.24,23.2,23.21,60900.0,18.7959,18.8039,18.7716,18.7797,60900.0
2010-01-06 10:15:00,23.21,23.22,23.2,23.22,96100.0,18.7797,18.7878,18.7716,18.7878,96100.0
2010-01-06 10:20:00,23.2,23.2,23.17,23.17,73100.0,18.7716,18.7716,18.7473,18.7473,73100.0
2010-01-06 10:25:00,23.18,23.2,23.16,23.19,84000.0,18.7554,18.7716,18.7392,18.7635,84000.0
2010-01-06 10:30:00,23.18,23.2,23.17,23.18,93200.0,18.7554,18.7716,18.7473,18.7554,93200.0
2010-01-06 10:35:00,23.18,23.18,23.16,23.17,65000.0,18.7554,18.7554,18.7392,18.7473,65000.0
2010-01-06 10:40:00,23.17,23.17,23.15,23.15,33200.0,18.7473,18.7473,18.7311,18.7311,33200.0
2010-01-06 10:45:00,23.16,23.17,23.15,23.17,8500.0,18.7392,18.7473,18.7311,18.7473,8500.0
2010-01-06 10:50:00,23.17,23.17,23.16,23.17,9800.0,18.7473,18.7473,18.7392,18.7473,9800.0
2010-01-06 10:55:00,23.16,23.19,23.16,23.19,24800.0,18.7392,18.7635,18.7392,18.7635,24800.0
2010-01-06 11:00:00,23.19,23.2,23.18,23.19,38200.0,18.7635,18.7716,18.7554,18.7635,38200.0
2010-01-06 11:05:00,23.19,23.2,23.18,23.19,193200.0,18.7635,18.7716,18.7554,18.7635,193200.0
2010-01-06 11:10:00,23.19,23.2,23.19,23.19,31000.0,18.7635,18.7716,18.7635,18.7635,31000.0
2010-01-06 11:15:00,23.2,23.21,23.2,23.21,186700.0,18.7716,18.7797,18.7716,18.7797,186700.0
2010-01-06 11:20:00,23.21,23.22,23.19,23.21,179400.0,18.7797,18.7878,18.7635,18.7797,179400.0
2010-01-06 11:25:00,23.21,23.21,23.19,23.19,33700.0,18.7797,18.7797,18.7635,18.7635,33700.0
2010-01-06 11:30:00,23.18,23.19,23.17,23.18,63200.0,18.7554,18.7635,18.7473,18.7554,63200.0
2010-01-06 11:35:00,23.17,23.19,23.16,23.17,85000.0,18.7473,18.7635,18.7392,18.7473,85000.0
2010-01-06 11:40:00,23.17,23.17,23.16,23.17,22700.0,18.7473,18.7473,18.7392,18.7473,22700.0
2010-01-06 11:45:00,23.17,23.17,23.14,23.14,104100.0,18.7473,18.7473,18.723,18.723,104100.0
2010-01-06 11:50:00,23.14,23.15,23.11,23.11,71600.0,18.723,18.7311,18.6988,18.6988,71600.0
2010-01-06 11:55:00,23.11,23.12,23.09,23.1,109500.0,18.6988,18.7069,18.6826,18.6907,109500.0
2010-01-06 12:00:00,23.1,23.1,23.08,23.09,29100.0,18.6907,18.6907,18.6745,18.6826,29100.0
2010-01-06 12:05:00,23.08,23.09,23.06,23.08,1481500.0,18.6745,18.6826,18.6583,18.6745,1481500.0
2010-01-06 12:10:00,23.08,23.09,23.03,23.05,59000.0,18.6745,18.6826,18.634,18.6502,59000.0
2010-01-06 12:15:00,23.05,23.07,23.04,23.05,98500.0,18.6502,18.6664,18.6421,18.6502,98500.0
2010-01-06 12:20:00,23.05,23.06,23.03,23.04,78100.0,18.6502,18.6583,18.634,18.6421,78100.0
2010-01-06 12:25:00,23.03,23.06,23.03,23.03,114500.0,18.634,18.6583,18.634,18.634,114500.0
2010-01-06 12:30:00,23.03,23.05,23.03,23.05,42200.0,18.634,18.6502,18.634,18.6502,42200.0
2010-01-06 12:35:00,23.05,23.06,23.04,23.06,27300.0,18.6502,18.6583,18.6421,18.6583,27300.0
2010-01-06 12:40:00,23.06,23.07,23.05,23.06,43300.0,18.6583,18.6664,18.6502,18.6583,43300.0
2010-01-06 12:45:00,23.06,23.07,23.05,23.05,245800.0,18.6583,18.6664,18.6502,18.6502,245800.0
2010-01-06 12:50:00,23.05,23.07,23.05,23.06,223700.0,18.6502,18.6664,18.6502,18.6583,223700.0
2010-01-06 12:55:00,23.06,23.06,23.04,23.06,58300.0,18.6583,18.6583,18.6421,18.6583,58300.0
2010-01-06 13:00:00,23.06,23.08,23.06,23.07,268100.0,18.6583,18.6745,18.6583,18.6664,268100.0
2010-01-06 13:05:00,23.07,23.07,23.05,23.05,140400.0,18.6664,18.6664,18.6502,18.6502,140400.0
2010-01-06 13:10:00,23.06,23.07,23.05,23.06,219700.0,18.6583,18.6664,18.6502,18.6583,219700.0
2010-01-06 13:15:00,23.07,23.08,23.06,23.07,82900.0,18.6664,18.6745,18.6583,18.6664,82900.0
2010-01-06 13:20:00,23.07,23.07,23.06,23.07,4600.0,18.6664,18.6664,18.6583,18.6664,4600.0
2010-01-06 13:25:00,23.07,23.07,23.06,23.07,153400.0,18.6664,18.6664,18.6583,18.6664,153400.0
2010-01-06 13:30:00,23.07,23.07,23.05,23.05,23000.0,18.6664,18.6664,18.6502,18.6502,23000.0
2010-01-06 13:35:00,23.06,23.06,23.04,23.04,63100.0,18.6583,18.6583,18.6421,18.6421,63100.0
2010-01-06 13:40:00,23.04,23.05,23.03,23.03,37000.0,18.6421,18.6502,18.634,18.634,37000.0
2010-01-06 13:45:00,23.03,23.03,23.01,23.01,54500.0,18.634,18.634,18.6179,18.6179,54500.0
2010-01-06 13:50:00,23.02,23.02,22.99,22.99,89900.0,18.6259,18.6259,18.6017,18.6017,89900.0
2010-01-06 13:55:00,22.99,23.0,22.97,22.99,152300.0,18.6017,18.6098,18.5855,18.6017,152300.0
2010-01-06 14:00:00,22.99,23.02,22.98,23.0,205500.0,18.6017,18.6259,18.5936,18.6098,205500.0
2010-01-06 14:05:00,22.99,23.02,22.99,23.02,70200.0,18.6017,18.6259,18.6017,18.6259,70200.0
2010-01-06 14:10:00,23.03,23.04,23.02,23.03,33000.0,18.634,18.6421,18.6259,18.634,33000.0
2010-01-06 14:15:00,23.02,23.03,23.01,23.02,75900.0,18.6259,18.634,18.6179,18.6259,75900.0
2010-01-06 14:20:00,23.01,23.02,23.01,23.02,18800.0,18.6179,18.6259,18.6179,18.6259,18800.0
2010-01-06 14:25:00,23.01,23.04,23.01,23.04,66500.0,18.6179,18.6421,18.6179,18.6421,66500.0
2010-01-06 14:30:00,23.04,23.08,23.04,23.08,91000.0,18.6421,18.6745,18.6421,18.6745,91000.0
2010-01-06 14:35:00,23.08,23.1,23.07,23.07,76900.0,18.6745,18.6907,18.6664,18.6664,76900.0
2010-01-06 14:40:00,23.08,23.09,23.07,23.07,220700.0,18.6745,18.6826,18.6664,18.6664,220700.0
2010-01-06 14:45:00,23.08,23.08,23.06,23.07,25500.0,18.6745,18.6745,18.6583,18.6664,25500.0
2010-01-06 14:50:00,23.06,23.07,23.05,23.06,49400.0,18.6583,18.6664,18.6502,18.6583,49400.0
2010-01-06 14:55:00,23.07,23.08,23.06,23.07,29100.0,18.6664,18.6745,18.6583,18.6664,29100.0
2010-01-06 15:00:00,23.07,23.07,23.05,23.06,56200.0,18.6664,18.6664,18.6502,18.6583,56200.0
2010-01-06 15:05:00,23.06,23.06,23.03,23.03,38600.0,18.6583,18.6583,18.634,18.634,38600.0
2010-01-06 15:10:00,23.03,23.05,23.02,23.04,93500.0,18.634,18.6502,18.6259,18.6421,93500.0
2010-01-06 15:15:00,23.05,23.05,23.02,23.03,51400.0,18.6502,18.6502,18.6259,18.634,51400.0
2010-01-06 15:20:00,23.03,23.03,23.01,23.03,33300.0,18.634,18.634,18.6179,18.634,33300.0
2010-01-06 15:25:00,23.03,23.04,23.02,23.04,79300.0,18.634,18.6421,18.6259,18.6421,79300.0
2010-01-06 15:30:00,23.03,23.04,23.01,23.02,119800.0,18.634,18.6421,18.6179,18.6259,119800.0
2010-01-06 15:35:00,23.01,23.04,23.01,23.04,225000.0,18.6179,18.6421,18.6179,18.6421,225000.0
2010-01-06 15:40:00,23.04,23.04,22.99,23.0,270900.0,18.6421,18.6421,18.6017,18.6098,270900.0
2010-01-06 15:45:00,23.0,23.0,22.96,22.97,329100.0,18.6098,18.6098,18.5774,18.5855,329100.0
2010-01-06 15:50:00,22.97,23.0,22.96,23.0,610600.0,18.5855,18.6098,18.5774,18.6098,610600.0
2010-01-06 15:55:00,23.0,23.0,22.98,22.99,469900.0,18.6098,18.6098,18.5936,18.6017,469900.0
2010-01-07 09:30:00,22.99,23.0,22.94,22.96,215500.0,18.6017,18.6098,18.5612,18.5774,215500.0
2010-01-07 09:35:00,22.97,22.98,22.93,22.94,50500.0,18.5855,18.5936,18.5531,18.5612,50500.0
2010-01-07 09:40:00,22.95,22.96,22.92,22.93,51600.0,18.5693,18.5774,18.545,18.5531,51600.0
2010-01-07 09:45:00,22.93,22.94,22.88,22.9,130300.0,18.5531,18.5612,18.5127,18.5288,130300.0
2010-01-07 09:50:00,22.91,22.91,22.85,22.86,85000.0,18.5369,18.5369,18.4884,18.4965,85000.0
2010-01-07 09:55:00,22.87,22.87,22.82,22.84,91100.0,18.5046,18.5046,18.4641,18.4803,91100.0
2010-01-07 10:00:00,22.84,22.85,22.83,22.84,49700.0,18.4803,18.4884,18.4722,18.4803,49700.0
2010-01-07 10:05:00,22.84,22.88,22.83,22.88,75800.0,18.4803,18.5127,18.4722,18.5127,75800.0
2010-01-07 10:10:00,22.87,22.88,22.87,22.87,12500.0,18.5046,18.5127,18.5046,18.5046,12500.0
2010-01-07 10:15:00,22.88,22.88,22.84,22.84,69200.0,18.5127,18.5127,18.4803,18.4803,69200.0
2010-01-07 10:20:00,22.85,22.86,22.83,22.85,73900.0,18.4884,18.4965,18.4722,18.4884,73900.0
2010-01-07 10:25:00,22.85,22.88,22.85,22.86,60300.0,18.4884,18.5127,18.4884,18.4965,60300.0
2010-01-07 10:30:00,22.87,22.9,22.86,22.89,107000.0,18.5046,18.5288,18.4965,18.5208,107000.0
2010-01-07 10:35:00,22.89,22.91,22.88,22.9,56500.0,18.5208,18.5369,18.5127,18.5288,56500.0
2010-01-07 10:40:00,22.89,22.91,22.89,22.91,16500.0,18.5208,18.5369,18.5208,18.5369,16500.0
2010-01-07 10:45:00,22.91,22.96,22.91,22.95,67900.0,18.5369,18.5774,18.5369,18.5693,67900.0
2010-01-07 10:50:00,22.94,22.94,22.92,22.92,80200.0,18.5612,18.5612,18.545,18.545,80200.0
2010-01-07 10:55:00,22.91,22.94,22.9,22.92,80900.0,18.5369,18.5612,18.5288,18.545,80900.0
2010-01-07 11:00:00,22.92,22.93,22.91,22.91,52900.0,18.545,18.5531,18.5369,18.5369,52900.0
2010-01-07 11:05:00,22.91,22.92,22.91,22.92,14900.0,18.5369,18.545,18.5369,18.545,14900.0
2010-01-07 11:10:00,22.92,22.93,22.91,22.93,23500.0,18.545,18.5531,18.5369,18.5531,23500.0
2010-01-07 11:15:00,22.92,22.92,22.9,22.91,45900.0,18.545,18.545,18.5288,18.5369,45900.0
2010-01-07 11:20:00,22.92,22.92,22.91,22.92,6600.0,18.545,18.545,18.5369,18.545,6600.0
2010-01-07 11:25:00,22.92,22.93,22.9,22.9,132800.0,18.545,18.5531,18.5288,18.5288,132800.0
2010-01-07 11:30:00,22.9,22.91,22.89,22.9,87100.0,18.5288,18.5369,18.5208,18.5288,87100.0
2010-01-07 11:35:00,22.89,22.9,22.86,22.86,55800.0,18.5208,18.5288,18.4965,18.4965,55800.0
2010-01-07 11:40:00,22.85,22.88,22.85,22.88,73500.0,18.4884,18.5127,18.4884,18.5127,73500.0
2010-01-07 11:45:00,22.87,22.88,22.85,22.86,44600.0,18.5046,18.5127,18.4884,18.4965,44600.0
2010-01-07 11:50:00,22.86,22.86,22.85,22.86,33600.0,18.4965,18.4965,18.4884,18.4965,33600.0
2010-01-07 11:55:00,22.85,22.87,22.85,22.86,11800.0,18.4884,18.5046,18.4884,18.4965,11800.0
2010-01-07 12:00:00,22.85,22.87,22.84,22.85,42900.0,18.4884,18.5046,18.4803,18.4884,42900.0
2010-01-07 12:05:00,22.85,22.86,22.85,22.86,5100.0,18.4884,18.4965,18.4884,18.4965,5100.0
2010-01-07 12:10:00,22.86,22.86,22.85,22.85,7500.0,18.4965,18.4965,18.4884,18.4884,7500.0
2010-01-07 12:15:00,22.86,22.88,22.86,22.88,57200.0,18.4965,18.5127,18.4965,18.5127,57200.0
2010-01-07 12:20:00,22.89,22.9,22.87,22.88,130800.0,18.5208,18.5288,18.5046,18.5127,130800.0
2010-01-07 12:25:00,22.88,22.89,22.86,22.89,25000.0,18.5127,18.5208,18.4965,18.5208,25000.0
2010-01-07 12:30:00,22.87,22.89,22.86,22.87,59500.0,18.5046,18.5208,18.4965,18.5046,59500.0
2010-01-07 12:35:00,22.88,22.89,22.84,22.84,80000.0,18.5127,18.5208,18.4803,18.4803,80000.0
2010-01-07 12:40:00,22.84,22.84,22.83,22.83,40000.0,18.4803,18.4803,18.4722,18.4722,40000.0
2010-01-07 12:45:00,22.84,22.87,22.84,22.85,42400.0,18.4803,18.5046,18.4803,18.4884,42400.0
2010-01-07 12:50:00,22.85,22.87,22.85,22.86,59200.0,18.4884,18.5046,18.4884,18.4965,59200.0
2010-01-07 12:55:00,22.87,22.87,22.84,22.84,100700.0,18.5046,18.5046,18.4803,18.4803,100700.0
2010-01-07 13:00:00,22.84,22.85,22.84,22.84,33300.0,18.4803,18.4884,18.4803,18.4803,33300.0
2010-01-07 13:05:00,22.84,22.85,22.82,22.83,44000.0,18.4803,18.4884,18.4641,18.4722,44000.0
2010-01-07 13:10:00,22.82,22.85,22.82,22.85,8500.0,18.4641,18.4884,18.4641,18.4884,8500.0
2010-01-07 13:15:00,22.85,22.86,22.84,22.86,74200.0,18.4884,18.4965,18.4803,18.4965,74200.0
2010-01-07 13:20:00,22.85,22.86,22.85,22.85,27000.0,18.4884,18.4965,18.4884,18.4884,27000.0
2010-01-07 13:25:00,22.86,22.88,22.85,22.88,49500.0,18.4965,18.5127,18.4884,18.5127,49500.0
2010-01-07 13:30:00,22.88,22.89,22.86,22.89,54100.0,18.5127,18.5208,18.4965,18.5208,54100.0
2010-01-07 13:35:00,22.89,22.89,22.87,22.87,67100.0,18.5208,18.5208,18.5046,18.5046,67100.0
2010-01-07 13:40:00,22.87,22.88,22.85,22.87,120300.0,18.5046,18.5127,18.4884,18.5046,120300.0
2010-01-07 13:45:00,22.86,22.87,22.86,22.86,31600.0,18.4965,18.5046,18.4965,18.4965,31600.0
2010-01-07 13:50:00,22.86,22.87,22.85,22.86,105200.0,18.4965,18.5046,18.4884,18.4965,105200.0
2010-01-07 13:55:00,22.85,22.85,22.83,22.83,151100.0,18.4884,18.4884,18.4722,18.4722,151100.0
2010-01-07 14:00:00,22.84,22.86,22.84,22.85,156300.0,18.4803,18.4965,18.4803,18.4884,156300.0
2010-01-07 14:05:00,22.85,22.87,22.84,22.86,44300.0,18.4884,18.5046,18.4803,18.4965,44300.0
2010-01-07 14:10:00,22.86,22.87,22.86,22.86,38700.0,18.4965,18.5046,18.4965,18.4965,38700.0
2010-01-07 14:15:00,22.87,22.87,22.84,22.85,81100.0,18.5046,18.5046,18.4803,18.4884,81100.0
2010-01-07 14:20:00,22.85,22.87,22.84,22.87,31500.0,18.4884,18.5046,18.4803,18.5046,31500.0
2010-01-07 14:25:00,22.86,22.87,22.84,22.85,146600.0,18.4965,18.5046,18.4803,18.4884,146600.0
2010-01-07 14:30:00,22.85,22.87,22.84,22.86,164400.0,18.4884,18.5046,18.4803,18.4965,164400.0
2010-01-07 14:35:00,22.86,22.9,22.86,22.89,221100.0,18.4965,18.5288,18.4965,18.5208,221100.0
2010-01-07 14:40:00,22.88,22.89,22.87,22.87,39300.0,18.5127,18.5208,18.5046,18.5046,39300.0
2010-01-07 14:45:00,22.88,22.9,22.88,22.89,40200.0,18.5127,18.5288,18.5127,18.5208,40200.0
2010-01-07 14:50:00,22.9,22.9,22.88,22.88,42900.0,18.5288,18.5288,18.5127,18.5127,42900.0
2010-01-07 14:55:00,22.88,22.89,22.87,22.88,135100.0,18.5127,18.5208,18.5046,18.5127,135100.0
2010-01-07 15:00:00,22.88,22.88,22.81,22.84,390600.0,18.5127,18.5127,18.456,18.4803,390600.0
2010-01-07 15:05:00,22.84,22.85,22.83,22.84,49500.0,18.4803,18.4884,18.4722,18.4803,49500.0
2010-01-07 15:10:00,22.84,22.88,22.83,22.88,39600.0,18.4803,18.5127,18.4722,18.5127,39600.0
2010-01-07 15:15:00,22.88,22.88,22.85,22.85,127600.0,18.5127,18.5127,18.4884,18.4884,127600.0
2010-01-07 15:20:00,22.85,22.88,22.85,22.88,92700.0,18.4884,18.5127,18.4884,18.5127,92700.0
2010-01-07 15:25:00,22.88,22.88,22.86,22.87,30400.0,18.5127,18.5127,18.4965,18.5046,30400.0
2010-01-07 15:30:00,22.87,22.89,22.86,22.89,96900.0,18.5046,18.5208,18.4965,18.5208,96900.0
2010-01-07 15:35:00,22.89,22.89,22.88,22.89,31700.0,18.5208,18.5208,18.5127,18.5208,31700.0
2010-01-07 15:40:00,22.88,22.9,22.88,22.9,246200.0,18.5127,18.5288,18.5127,18.5288,246200.0
2010-01-07 15:45:00,22.9,22.91,22.87,22.88,336300.0,18.5288,18.5369,18.5046,18.5127,336300.0
2010-01-07 15:50:00,22.88,22.9,22.87,22.88,668600.0,18.5127,18.5288,18.5046,18.5127,668600.0
2010-01-07 15:55:00,22.89,22.9,22.88,22.89,535100.0,18.5208,18.5288,18.5127,18.5208,535100.0
2010-01-08 09:30:00,22.86,22.93,22.82,22.9,225600.0,18.4965,18.5531,18.4641,18.5288,225600.0
2010-01-08 09:35:00,22.9,22.91,22.82,22.84,100900.0,18.5288,18.5369,18.4641,18.4803,100900.0
2010-01-08 09:40:00,22.83,22.83,22.78,22.82,210200.0,18.4722,18.4722,18.4318,18.4641,210200.0
2010-01-08 09:45:00,22.81,22.86,22.79,22.86,52900.0,18.456,18.4965,18.4398,18.4965,52900.0
2010-01-08 09:50:00,22.86,22.86,22.83,22.84,64200.0,18.4965,18.4965,18.4722,18.4803,64200.0
2010-01-08 09:55:00,22.84,22.88,22.81,22.88,134600.0,18.4803,18.5127,18.456,18.5127,134600.0
2010-01-08 10:00:00,22.89,22.93,22.88,22.92,87000.0,18.5208,18.5531,18.5127,18.545,87000.0
2010-01-08 10:05:00,22.91,22.93,22.91,22.92,29400.0,18.5369,18.5531,18.5369,18.545,29400.0
2010-01-08 10:10:00,22.92,22.97,22.91,22.93,104800.0,18.545,18.5855,18.5369,18.5531,104800.0
2010-01-08 10:15:00,22.93,22.95,22.92,22.93,1221200.0,18.5531,18.5693,18.545,18.5531,1221200.0
2010-01-08 10:20:00,22.93,22.96,22.92,22.95,163000.0,18.5531,18.5774,18.545,18.5693,163000.0
2010-01-08 10:25:00,22.95,22.96,22.94,22.95,37000.0,18.5693,18.5774,18.5612,18.5693,37000.0
2010-01-08 10:30:00,22.95,22.95,22.93,22.94,103500.0,18.5693,18.5693,18.5531,18.5612,103500.0
2010-01-08 10:35:00,22.93,22.93,22.9,22.92,594500.0,18.5531,18.5531,18.5288,18.545,594500.0
2010-01-08 10:40:00,22.91,22.92,22.89,22.9,72100.0,18.5369,18.545,18.5208,18.5288,72100.0
2010-01-08 10:45:00,22.89,22.9,22.87,22.89,36400.0,18.5208,18.5288,18.5046,18.5208,36400.0
2010-01-08 10:50:00,22.89,22.9,22.88,22.9,21800.0,18.5208,18.5288,18.5127,18.5288,21800.0
2010-01-08 10:55:00,22.9,22.94,22.9,22.94,41200.0,18.5288,18.5612,18.5288,18.5612,41200.0
2010-01-08 11:00:00,22.94,22.94,22.91,22.91,602200.0,18.5612,18.5612,18.5369,18.5369,602200.0
2010-01-08 11:05:00,22.91,22.92,22.9,22.92,428600.0,18.5369,18.545,18.5288,18.545,428600.0
2010-01-08 11:10:00,22.92,22.93,22.92,22.92,197800.0,18.545,18.5531,18.545,18.545,197800.0
2010-01-08 11:15:00,22.92,22.94,22.91,22.93,197600.0,18.545,18.5612,18.5369,18.5531,197600.0
2010-01-08 11:20:00,22.93,22.96,22.93,22.94,75600.0,18.5531,18.5774,18.5531,18.5612,75600.0
2010-01-08 11:25:00,22.94,22.96,22.93,22.94,191700.0,18.5612,18.5774,18.5531,18.5612,191700.0
2010-01-08 11:30:00,22.95,22.96,22.93,22.94,127600.0,18.5693,18.5774,18.5531,18.5612,127600.0
2010-01-08 11:35:00,22.94,22.95,22.92,22.92,92700.0,18.5612,18.5693,18.545,18.545,92700.0
2010-01-08 11:40:00,22.92,22.94,22.92,22.94,23700.0,18.545,18.5612,18.545,18.5612,23700.0
2010-01-08 11:45:00,22.94,22.97,22.93,22.97,34700.0,18.5612,18.5855,18.5531,18.5855,34700.0
2010-01-08 11:50:00,22.95,22.95,22.93,22.95,803800.0,18.5693,18.5693,18.5531,18.5693,803800.0
2010-01-08 11:55:00,22.95,22.96,22.94,22.96,40100.0,18.5693,18.5774,18.5612,18.5774,40100.0
2010-01-08 12:00:00,22.95,22.96,22.95,22.95,44600.0,18.5693,18.5774,18.5693,18.5693,44600.0
2010-01-08 12:05:00,22.95,22.96,22.94,22.96,55900.0,18.5693,18.5774,18.5612,18.5774,55900.0
2010-01-08 12:10:00,22.96,22.97,22.95,22.96,43400.0,18.5774,18.5855,18.5693,18.5774,43400.0
2010-01-08 12:15:00,22.96,22.96,22.93,22.94,34100.0,18.5774,18.5774,18.5531,18.5612,34100.0
2010-01-08 12:20:00,22.94,22.94,22.93,22.93,569700.0,18.5612,18.5612,18.5531,18.5531,569700.0
2010-01-08 12:25:00,22.93,22.94,22.93,22.94,99400.0,18.5531,18.5612,18.5531,18.5612,99400.0
2010-01-08 12:30:00,22.94,22.94,22.93,22.94,17200.0,18.5612,18.5612,18.5531,18.5612,17200.0
2010-01-08 12:35:00,22.94,22.94,22.93,22.94,8000.0,18.5612,18.5612,18.5531,18.5612,8000.0
2010-01-08 12:40:00,22.94,22.96,22.94,22.95,32800.0,18.5612,18.5774,18.5612,18.5693,32800.0
2010-01-08 12:45:00,22.95,22.95,22.94,22.94,38100.0,18.5693,18.5693,18.5612,18.5612,38100.0
2010-01-08 12:50:00,22.94,22.95,22.93,22.94,35600.0,18.5612,18.5693,18.5531,18.5612,35600.0
2010-01-08 12:55:00,22.94,22.95,22.94,22.94,96900.0,18.5612,18.5693,18.5612,18.5612,96900.0
2010-01-08 13:00:00,22.94,22.95,22.93,22.95,325000.0,18.5612,18.5693,18.5531,18.5693,325000.0
2010-01-08 13:05:00,22.95,22.97,22.94,22.96,312900.0,18.5693,18.5855,18.5612,18.5774,312900.0
2010-01-08 13:10:00,22.96,22.97,22.95,22.97,61800.0,18.5774,18.5855,18.5693,18.5855,61800.0
2010-01-08 13:15:00,22.97,22.98,22.95,22.95,42400.0,18.5855,18.5936,18.5693,18.5693,42400.0
2010-01-08 13:20:00,22.96,22.97,22.95,22.97,14100.0,18.5774,18.5855,18.5693,18.5855,14100.0
2010-01-08 13:25:00,22.96,22.98,22.96,22.97,38500.0,18.5774,18.5936,18.5774,18.5855,38500.0
2010-01-08 13:30:00,22.97,23.0,22.96,23.0,176600.0,18.5855,18.6098,18.5774,18.6098,176600.0
2010-01-08 13:35:00,23.0,23.01,22.98,23.0,428500.0,18.6098,18.6179,18.5936,18.6098,428500.0
2010-01-08 13:40:00,23.0,23.01,22.98,22.98,31700.0,18.6098,18.6179,18.5936,18.5936,31700.0
2010-01-08 13:45:00,22.98,23.0,22.98,22.99,80900.0,18.5936,18.6098,18.5936,18.6017,80900.0
2010-01-08 13:50:00,22.99,23.0,22.98,23.0,43100.0,18.6017,18.6098,18.5936,18.6098,43100.0
2010-01-08 13:55:00,23.0,23.0,22.98,22.98,23600.0,18.6098,18.6098,18.5936,18.5936,23600.0
2010-01-08 14:00:00,22.98,22.99,22.97,22.99,51600.0,18.5936,18.6017,18.5855,18.6017,51600.0
2010-01-08 14:05:00,22.99,22.99,22.98,22.99,33400.0,18.6017,18.6017,18.5936,18.6017,33400.0
2010-01-08 14:10:00,22.99,23.0,22.98,23.0,24500.0,18.6017,18.6098,18.5936,18.6098,24500.0
2010-01-08 14:15:00,22.99,23.0,22.98,22.99,37000.0,18.6017,18.6098,18.5936,18.6017,37000.0
2010-01-08 14:20:00,22.98,23.0,22.98,22.99,53700.0,18.5936,18.6098,18.5936,18.6017,53700.0
2010-01-08 14:25:00,22.98,23.0,22.97,22.99,52600.0,18.5936,18.6098,18.5855,18.6017,52600.0
2010-01-08 14:30:00,22.98,22.99,22.98,22.98,19700.0,18.5936,18.6017,18.5936,18.5936,19700.0
2010-01-08 14:35:00,22.98,22.99,22.97,22.99,41100.0,18.5936,18.6017,18.5855,18.6017,41100.0
2010-01-08 14:40:00,22.98,23.0,22.98,22.99,39900.0,18.5936,18.6098,18.5936,18.6017,39900.0
2010-01-08 14:45:00,22.99,23.01,22.99,23.0,52800.0,18.6017,18.6179,18.6017,18.6098,52800.0
2010-01-08 14:50:00,22.99,23.01,22.99,23.0,90100.0,18.6017,18.6179,18.6017,18.6098,90100.0
2010-01-08 14:55:00,23.0,23.0,22.98,23.0,224900.0,18.6098,18.6098,18.5936,18.6098,224900.0
2010-01-08 15:00:00,22.99,23.0,22.98,22.98,81200.0,18.6017,18.6098,18.5936,18.5936,81200.0
2010-01-08 15:05:00,22.98,23.0,22.98,22.99,246900.0,18.5936,18.6098,18.5936,18.6017,246900.0
2010-01-08 15:10:00,23.0,23.01,22.99,23.0,187700.0,18.6098,18.6179,18.6017,18.6098,187700.0
2010-01-08 15:15:00,23.0,23.01,23.0,23.0,62500.0,18.6098,18.6179,18.6098,18.6098,62500.0
2010-01-08 15:20:00,23.0,23.01,23.0,23.01,48900.0,18.6098,18.6179,18.6098,18.6179,48900.0
2010-01-08 15:25:00,23.0,23.01,23.0,23.01,36400.0,18.6098,18.6179,18.6098,18.6179,36400.0
2010-01-08 15:30:00,23.01,23.01,22.99,22.99,80700.0,18.6179,18.6179,18.6017,18.6017,80700.0
2010-01-08 15:35:00,22.99,23.03,22.99,23.02,120100.0,18.6017,18.634,18.6017,18.6259,120100.0
2010-01-08 15:40:00,23.02,23.05,23.02,23.04,193100.0,18.6259,18.6502,18.6259,18.6421,193100.0
2010-01-08 15:45:00,23.03,23.04,23.02,23.04,614500.0,18.634,18.6421,18.6259,18.6421,614500.0
2010-01-08 15:50:00,23.04,23.06,23.03,23.04,219700.0,18.6421,18.6583,18.634,18.6421,219700.0
2010-01-08 15:55:00,23.04,23.05,23.03,23.04,377200.0,18.6421,18.6502,18.634,18.6421,377200.0
2010-01-11 09:30:00,23.14,23.15,23.06,23.08,307500.0,18.723,18.7311,18.6583,18.6745,307500.0
2010-01-11 09:35:00,23.07,23.08,23.01,23.04,119600.0,18.6664,18.6745,18.6179,18.6421,119600.0
2010-01-11 09:40:00,23.03,23.04,23.01,23.04,53100.0,18.634,18.6421,18.6179,18.6421,53100.0
2010-01-11 09:45:00,23.03,23.04,23.02,23.03,103600.0,18.634,18.6421,18.6259,18.634,103600.0
2010-01-11 09:50:00,23.02,23.02,22.99,23.01,96300.0,18.6259,18.6259,18.6017,18.6179,96300.0
2010-01-11 09:55:00,23.0,23.01,22.96,22.97,401100.0,18.6098,18.6179,18.5774,18.5855,401100.0
2010-01-11 10:00:00,22.97,22.99,22.96,22.97,228400.0,18.5855,18.6017,18.5774,18.5855,228400.0
2010-01-11 10:05:00,22.97,22.97,22.89,22.89,171700.0,18.5855,18.5855,18.5208,18.5208,171700.0
2010-01-11 10:10:00,22.9,22.91,22.88,22.89,90500.0,18.5288,18.5369,18.5127,18.5208,90500.0
2010-01-11 10:15:00,22.88,22.91,22.85,22.89,1326700.0,18.5127,18.5369,18.4884,18.5208,1326700.0
2010-01-11 10:20:00,22.9,22.91,22.89,22.91,228000.0,18.5288,18.5369,18.5208,18.5369,228000.0
2010-01-11 10:25:00,22.91,22.92,22.9,22.92,177500.0,18.5369,18.545,18.5288,18.545,177500.0
2010-01-11 10:30:00,22.91,22.93,22.9,22.91,83800.0,18.5369,18.5531,18.5288,18.5369,83800.0
2010-01-11 10:35:00,22.91,22.93,22.89,22.92,146300.0,18.5369,18.5531,18.5208,18.545,146300.0
2010-01-11 10:40:00,22.92,22.92,22.9,22.9,43700.0,18.545,18.545,18.5288,18.5288,43700.0
2010-01-11 10:45:00,22.9,22.94,22.9,22.94,136300.0,18.5288,18.5612,18.5288,18.5612,136300.0
2010-01-11 10:50:00,22.93,22.95,22.92,22.92,82400.0,18.5531,18.5693,18.545,18.545,82400.0
2010-01-11 10:55:00,22.92,22.93,22.91,22.91,58300.0,18.545,18.5531,18.5369,18.5369,58300.0
2010-01-11 11:00:00,22.92,22.92,22.9,22.91,47200.0,18.545,18.545,18.5288,18.5369,47200.0
2010-01-11 11:05:00,22.9,22.91,22.87,22.88,130900.0,18.5288,18.5369,18.5046,18.5127,130900.0
2010-01-11 11:10:00,22.88,22.88,22.84,22.85,85600.0,18.5127,18.5127,18.4803,18.4884,85600.0
2010-01-11 11:15:00,22.84,22.87,22.84,22.86,87300.0,18.4803,18.5046,18.4803,18.4965,87300.0
2010-01-11 11:20:00,22.86,22.88,22.86,22.87,40400.0,18.4965,18.5127,18.4965,18.5046,40400.0
2010-01-11 11:25:00,22.88,22.88,22.87,22.87,51200.0,18.5127,18.5127,18.5046,18.5046,51200.0
2010-01-11 11:30:00,22.88,22.89,22.87,22.89,93100.0,18.5127,18.5208,18.5046,18.5208,93100.0
2010-01-11 11:35:00,22.88,22.91,22.88,22.91,92000.0,18.5127,18.5369,18.5127,18.5369,92000.0
2010-01-11 11:40:00,22.91,22.91,22.87,22.88,99100.0,18.5369,18.5369,18.5046,18.5127,99100.0
2010-01-11 11:45:00,22.88,22.89,22.87,22.87,40800.0,18.5127,18.5208,18.5046,18.5046,40800.0
2010-01-11 11:50:00,22.88,22.91,22.87,22.91,84200.0,18.5127,18.5369,18.5046,18.5369,84200.0
2010-01-11 11:55:00,22.91,22.93,22.9,22.93,49600.0,18.5369,18.5531,18.5288,18.5531,49600.0
2010-01-11 12:00:00,22.92,22.94,22.92,22.93,33000.0,18.545,18.5612,18.545,18.5531,33000.0
2010-01-11 12:05:00,22.93,22.94,22.93,22.93,74600.0,18.5531,18.5612,18.5531,18.5531,74600.0
2010-01-11 12:10:00,22.94,22.95,22.93,22.94,29900.0,18.5612,18.5693,18.5531,18.5612,29900.0
2010-01-11 12:15:00,22.93,22.94,22.92,22.92,67300.0,18.5531,18.5612,18.545,18.545,67300.0
2010-01-11 12:20:00,22.92,22.93,22.92,22.93,33800.0,18.545,18.5531,18.545,18.5531,33800.0
2010-01-11 12:25:00,22.93,22.93,22.92,22.93,32800.0,18.5531,18.5531,18.545,18.5531,32800.0
2010-01-11 12:30:00,22.92,22.94,22.92,22.92,71400.0,18.545,18.5612,18.545,18.545,71400.0
2010-01-11 12:35:00,22.93,22.93,22.9,22.91,48200.0,18.5531,18.5531,18.5288,18.5369,48200.0
2010-01-11 12:40:00,22.92,22.92,22.9,22.9,38700.0,18.545,18.545,18.5288,18.5288,38700.0
2010-01-11 12:45:00,22.91,22.91,22.86,22.87,94700.0,18.5369,18.5369,18.4965,18.5046,94700.0
2010-01-11 12:50:00,22.88,22.9,22.87,22.9,60000.0,18.5127,18.5288,18.5046,18.5288,60000.0
2010-01-11 12:55:00,22.9,22.9,22.88,22.89,50400.0,18.5288,18.5288,18.5127,18.5208,50400.0
2010-01-11 13:00:00,22.89,22.89,22.86,22.88,65000.0,18.5208,18.5208,18.4965,18.5127,65000.0
2010-01-11 13:05:00,22.88,22.89,22.87,22.89,73100.0,18.5127,18.5208,18.5046,18.5208,73100.0
2010-01-11 13:10:00,22.88,22.89,22.88,22.89,27400.0,18.5127,18.5208,18.5127,18.5208,27400.0
2010-01-11 13:15:00,22.88,22.89,22.87,22.88,106700.0,18.5127,18.5208,18.5046,18.5127,106700.0
2010-01-11 13:20:00,22.88,22.89,22.87,22.89,103800.0,18.5127,18.5208,18.5046,18.5208,103800.0
2010-01-11 13:25:00,22.89,22.89,22.87,22.88,156400.0,18.5208,18.5208,18.5046,18.5127,156400.0
2010-01-11 13:30:00,22.87,22.88,22.87,22.88,67500.0,18.5046,18.5127,18.5046,18.5127,67500.0
2010-01-11 13:35:00,22.88,22.88,22.87,22.87,49200.0,18.5127,18.5127,18.5046,18.5046,49200.0
2010-01-11 13:40:00,22.87,22.88,22.86,22.86,51300.0,18.5046,18.5127,18.4965,18.4965,51300.0
2010-01-11 13:45:00,22.87,22.89,22.86,22.86,157400.0,18.5046,18.5208,18.4965,18.4965,157400.0
2010-01-11 13:50:00,22.87,22.87,22.86,22.86,55300.0,18.5046,18.5046,18.4965,18.4965,55300.0
2010-01-11 13:55:00,22.87,22.88,22.86,22.86,227400.0,18.5046,18.5127,18.4965,18.4965,227400.0
2010-01-11 14:00:00,22.86,22.87,22.86,22.86,46800.0,18.4965,18.5046,18.4965,18.4965,46800.0
2010-01-11 14:05:00,22.86,22.87,22.85,22.86,133800.0,18.4965,18.5046,18.4884,18.4965,133800.0
2010-01-11 14:10:00,22.87,22.88,22.86,22.87,104000.0,18.5046,18.5127,18.4965,18.5046,104000.0
2010-01-11 14:15:00,22.87,22.89,22.87,22.88,172000.0,18.5046,18.5208,18.5046,18.5127,172000.0
2010-01-11 14:20:00,22.89,22.9,22.88,22.89,124300.0,18.5208,18.5288,18.5127,18.5208,124300.0
2010-01-11 14:25:00,22.9,22.9,22.88,22.89,106400.0,18.5288,18.5288,18.5127,18.5208,106400.0
2010-01-11 14:30:00,22.87,22.89,22.87,22.88,123700.0,18.5046,18.5208,18.5046,18.5127,123700.0
2010-01-11 14:35:00,22.89,22.89,22.87,22.88,68400.0,18.5208,18.5208,18.5046,18.5127,68400.0
2010-01-11 14:40:00,22.88,22.89,22.87,22.88,84900.0,18.5127,18.5208,18.5046,18.5127,84900.0
2010-01-11 14:45:00,22.87,22.88,22.87,22.87,52400.0,18.5046,18.5127,18.5046,18.5046,52400.0
2010-01-11 14:50:00,22.87,22.88,22.87,22.87,47900.0,18.5046,18.5127,18.5046,18.5046,47900.0
2010-01-11 14:55:00,22.87,22.89,22.87,22.88,149700.0,18.5046,18.5208,18.5046,18.5127,149700.0
2010-01-11 15:00:00,22.88,22.92,22.87,22.91,123700.0,18.5127,18.545,18.5046,18.5369,123700.0
2010-01-11 15:05:00,22.91,22.93,22.9,22.91,178600.0,18.5369,18.5531,18.5288,18.5369,178600.0
2010-01-11 15:10:00,22.91,22.92,22.9,22.9,56500.0,18.5369,18.545,18.5288,18.5288,56500.0
2010-01-11 15:15:00,22.9,22.94,22.9,22.93,278600.0,18.5288,18.5612,18.5288,18.5531,278600.0
2010-01-11 15:20:00,22.93,22.94,22.92,22.92,65600.0,18.5531,18.5612,18.545,18.545,65600.0
2010-01-11 15:25:00,22.92,22.94,22.92,22.93,87000.0,18.545,18.5612,18.545,18.5531,87000.0
2010-01-11 15:30:00,22.93,22.95,22.93,22.94,129100.0,18.5531,18.5693,18.5531,18.5612,129100.0
2010-01-11 15:35:00,22.94,22.96,22.94,22.95,63600.0,18.5612,18.5774,18.5612,18.5693,63600.0
2010-01-11 15:40:00,22.95,22.96,22.94,22.95,85100.0,18.5693,18.5774,18.5612,18.5693,85100.0
2010-01-11 15:45:00,22.95,22.98,22.95,22.95,198500.0,18.5693,18.5936,18.5693,18.5693,198500.0
2010-01-11 15:50:00,22.96,22.98,22.95,22.95,300000.0,18.5774,18.5936,18.5693,18.5693,300000.0
2010-01-11 15:55:00,22.95,22.97,22.95,22.96,1034400.0,18.5693,18.5855,18.5693,18.5774,1034400.0
2010-01-12 09:30:00,22.82,22.84,22.8,22.81,162900.0,18.4641,18.4803,18.4479,18.456,162900.0
2010-01-12 09:35:00,22.81,22.84,22.77,22.81,284600.0,18.456,18.4803,18.4237,18.456,284600.0
2010-01-12 09:40:00,22.8,22.81,22.76,22.76,231000.0,18.4479,18.456,18.4156,18.4156,231000.0
2010-01-12 09:45:00,22.76,22.78,22.72,22.78,401900.0,18.4156,18.4318,18.3832,18.4318,401900.0
2010-01-12 09:50:00,22.78,22.83,22.78,22.81,464700.0,18.4318,18.4722,18.4318,18.456,464700.0
2010-01-12 09:55:00,22.81,22.82,22.8,22.82,131000.0,18.456,18.4641,18.4479,18.4641,131000.0
2010-01-12 10:00:00,22.81,22.84,22.8,22.82,109400.0,18.456,18.4803,18.4479,18.4641,109400.0
2010-01-12 10:05:00,22.82,22.82,22.79,22.81,354300.0,18.4641,18.4641,18.4398,18.456,354300.0
2010-01-12 10:10:00,22.81,22.84,22.81,22.83,54800.0,18.456,18.4803,18.456,18.4722,54800.0
2010-01-12 10:15:00,22.82,22.82,22.8,22.81,75300.0,18.4641,18.4641,18.4479,18.456,75300.0
2010-01-12 10:20:00,22.81,22.82,22.79,22.81,90500.0,18.456,18.4641,18.4398,18.456,90500.0
2010-01-12 10:25:00,22.81,22.83,22.81,22.83,61900.0,18.456,18.4722,18.456,18.4722,61900.0
2010-01-12 10:30:00,22.82,22.83,22.81,22.82,82000.0,18.4641,18.4722,18.456,18.4641,82000.0
2010-01-12 10:35:00,22.82,22.82,22.8,22.8,43000.0,18.4641,18.4641,18.4479,18.4479,43000.0
2010-01-12 10:40:00,22.8,22.82,22.79,22.81,50200.0,18.4479,18.4641,18.4398,18.456,50200.0
2010-01-12 10:45:00,22.82,22.84,22.82,22.83,191200.0,18.4641,18.4803,18.4641,18.4722,191200.0
2010-01-12 10:50:00,22.83,22.85,22.83,22.83,146500.0,18.4722,18.4884,18.4722,18.4722,146500.0
2010-01-12 10:55:00,22.84,22.85,22.83,22.83,87400.0,18.4803,18.4884,18.4722,18.4722,87400.0
2010-01-12 11:00:00,22.83,22.84,22.82,22.83,141400.0,18.4722,18.4803,18.4641,18.4722,141400.0
2010-01-12 11:05:00,22.84,22.84,22.82,22.83,59700.0,18.4803,18.4803,18.4641,18.4722,59700.0
2010-01-12 11:10:00,22.83,22.84,22.8,22.81,78800.0,18.4722,18.4803,18.4479,18.456,78800.0
2010-01-12 11:15:00,22.81,22.82,22.8,22.81,58200.0,18.456,18.4641,18.4479,18.456,58200.0
2010-01-12 11:20:00,22.81,22.82,22.8,22.81,38200.0,18.456,18.4641,18.4479,18.456,38200.0
2010-01-12 11:25:00,22.82,22.83,22.81,22.82,72900.0,18.4641,18.4722,18.456,18.4641,72900.0
2010-01-12 11:30:00,22.82,22.83,22.81,22.81,154600.0,18.4641,18.4722,18.456,18.456,154600.0
2010-01-12 11:35:00,22.81,22.81,22.78,22.79,50900.0,18.456,18.456,18.4318,18.4398,50900.0
2010-01-12 11:40:00,22.79,22.8,22.78,22.78,76000.0,18.4398,18.4479,18.4318,18.4318,76000.0
2010-01-12 11:45:00,22.79,22.79,22.76,22.78,111400.0,18.4398,18.4398,18.4156,18.4318,111400.0
2010-01-12 11:50:00,22.79,22.79,22.76,22.78,45300.0,18.4398,18.4398,18.4156,18.4318,45300.0
2010-01-12 11:55:00,22.77,22.79,22.77,22.78,35000.0,18.4237,18.4398,18.4237,18.4318,35000.0
2010-01-12 12:00:00,22.78,22.78,22.74,22.75,95000.0,18.4318,18.4318,18.3994,18.4075,95000.0
2010-01-12 12:05:00,22.75,22.77,22.75,22.76,82900.0,18.4075,18.4237,18.4075,18.4156,82900.0
2010-01-12 12:10:00,22.76,22.77,22.75,22.75,42900.0,18.4156,18.4237,18.4075,18.4075,42900.0
2010-01-12 12:15:00,22.75,22.76,22.74,22.74,62900.0,18.4075,18.4156,18.3994,18.3994,62900.0
2010-01-12 12:20:00,22.74,22.74,22.69,22.69,169900.0,18.3994,18.3994,18.3589,18.3589,169900.0
2010-01-12 12:25:00,22.7,22.7,22.66,22.68,238700.0,18.367,18.367,18.3347,18.3508,238700.0
2010-01-12 12:30:00,22.68,22.68,22.65,22.67,111800.0,18.3508,18.3508,18.3266,18.3427,111800.0
2010-01-12 12:35:00,22.67,22.69,22.66,22.69,173500.0,18.3427,18.3589,18.3347,18.3589,173500.0
2010-01-12 12:40:00,22.7,22.7,22.67,22.67,94200.0,18.367,18.367,18.3427,18.3427,94200.0
2010-01-12 12:45:00,22.67,22.68,22.66,22.66,51300.0,18.3427,18.3508,18.3347,18.3347,51300.0
2010-01-12 12:50:00,22.66,22.66,22.61,22.63,112500.0,18.3347,18.3347,18.2942,18.3104,112500.0
2010-01-12 12:55:00,22.64,22.65,22.63,22.63,43400.0,18.3185,18.3266,18.3104,18.3104,43400.0
2010-01-12 13:00:00,22.64,22.66,22.63,22.66,84200.0,18.3185,18.3347,18.3104,18.3347,84200.0
2010-01-12 13:05:00,22.66,22.66,22.63,22.63,55500.0,18.3347,18.3347,18.3104,18.3104,55500.0
2010-01-12 13:10:00,22.64,22.66,22.62,22.66,107300.0,18.3185,18.3347,18.3023,18.3347,107300.0
2010-01-12 13:15:00,22.66,22.66,22.63,22.63,176000.0,18.3347,18.3347,18.3104,18.3104,176000.0
2010-01-12 13:20:00,22.63,22.65,22.61,22.64,141900.0,18.3104,18.3266,18.2942,18.3185,141900.0
2010-01-12 13:25:00,22.64,22.66,22.64,22.65,67000.0,18.3185,18.3347,18.3185,18.3266,67000.0
2010-01-12 13:30:00,22.66,22.66,22.64,22.65,82600.0,18.3347,18.3347,18.3185,18.3266,82600.0
2010-01-12 13:35:00,22.65,22.66,22.65,22.65,79000.0,18.3266,18.3347,18.3266,18.3266,79000.0
2010-01-12 13:40:00,22.66,22.66,22.64,22.65,148000.0,18.3347,18.3347,18.3185,18.3266,148000.0
2010-01-12 13:45:00,22.65,22.66,22.64,22.64,77800.0,18.3266,18.3347,18.3185,18.3185,77800.0
2010-01-12 13:50:00,22.65,22.68,22.64,22.68,73500.0,18.3266,18.3508,18.3185,18.3508,73500.0
2010-01-12 13:55:00,22.67,22.69,22.67,22.68,31300.0,18.3427,18.3589,18.3427,18.3508,31300.0
2010-01-12 14:00:00,22.68,22.69,22.67,22.67,34700.0,18.3508,18.3589,18.3427,18.3427,34700.0
2010-01-12 14:05:00,22.67,22.68,22.67,22.67,39000.0,18.3427,18.3508,18.3427,18.3427,39000.0
2010-01-12 14:10:00,22.67,22.68,22.66,22.66,48600.0,18.3427,18.3508,18.3347,18.3347,48600.0
2010-01-12 14:15:00,22.66,22.67,22.65,22.65,63400.0,18.3347,18.3427,18.3266,18.3266,63400.0
2010-01-12 14:20:00,22.65,22.66,22.65,22.65,35600.0,18.3266,18.3347,18.3266,18.3266,35600.0
2010-01-12 14:25:00,22.65,22.66,22.64,22.66,41100.0,18.3266,18.3347,18.3185,18.3347,41100.0
2010-01-12 14:30:00,22.66,22.67,22.65,22.66,46700.0,18.3347,18.3427,18.3266,18.3347,46700.0
2010-01-12 14:35:00,22.66,22.68,22.65,22.68,66900.0,18.3347,18.3508,18.3266,18.3508,66900.0
2010-01-12 14:40:00,22.67,22.67,22.64,22.65,154900.0,18.3427,18.3427,18.3185,18.3266,154900.0
2010-01-12 14:45:00,22.65,22.67,22.64,22.67,112200.0,18.3266,18.3427,18.3185,18.3427,112200.0
2010-01-12 14:50:00,22.67,22.7,22.67,22.69,38000.0,18.3427,18.367,18.3427,18.3589,38000.0
2010-01-12 14:55:00,22.7,22.72,22.69,22.71,462800.0,18.367,18.3832,18.3589,18.3751,462800.0
2010-01-12 15:00:00,22.71,22.72,22.68,22.68,130400.0,18.3751,18.3832,18.3508,18.3508,130400.0
2010-01-12 15:05:00,22.68,22.69,22.67,22.69,63600.0,18.3508,18.3589,18.3427,18.3589,63600.0
2010-01-12 15:10:00,22.69,22.7,22.68,22.68,72000.0,18.3589,18.367,18.3508,18.3508,72000.0
2010-01-12 15:15:00,22.68,22.68,22.65,22.65,46300.0,18.3508,18.3508,18.3266,18.3266,46300.0
2010-01-12 15:20:00,22.66,22.68,22.66,22.68,68700.0,18.3347,18.3508,18.3347,18.3508,68700.0
2010-01-12 15:25:00,22.68,22.7,22.67,22.69,476200.0,18.3508,18.367,18.3427,18.3589,476200.0
2010-01-12 15:30:00,22.7,22.7,22.66,22.66,136200.0,18.367,18.367,18.3347,18.3347,136200.0
2010-01-12 15:35:00,22.66,22.67,22.64,22.65,123300.0,18.3347,18.3427,18.3185,18.3266,123300.0
2010-01-12 15:40:00,22.64,22.67,22.64,22.65,168800.0,18.3185,18.3427,18.3185,18.3266,168800.0
2010-01-12 15:45:00,22.65,22.68,22.65,22.67,146000.0,18.3266,18.3508,18.3266,18.3427,146000.0
2010-01-12 15:50:00,22.67,22.7,22.67,22.68,230600.0,18.3427,18.367,18.3427,18.3508,230600.0
2010-01-12 15:55:00,22.68,22.71,22.68,22.7,489200.0,18.3508,18.3751,18.3508,18.367,489200.0
2010-01-13 09:30:00,22.8,22.82,22.77,22.8,100500.0,18.4479,18.4641,18.4237,18.4479,100500.0
2010-01-13 09:35:00,22.8,22.8,22.72,22.73,81700.0,18.4479,18.4479,18.3832,18.3913,81700.0
2010-01-13 09:40:00,22.72,22.73,22.71,22.72,92800.0,18.3832,18.3913,18.3751,18.3832,92800.0
2010-01-13 09:45:00,22.72,22.75,22.7,22.7,173000.0,18.3832,18.4075,18.367,18.367,173000.0
2010-01-13 09:50:00,22.69,22.73,22.69,22.71,69400.0,18.3589,18.3913,18.3589,18.3751,69400.0
2010-01-13 09:55:00,22.71,22.72,22.69,22.7,113100.0,18.3751,18.3832,18.3589,18.367,113100.0
2010-01-13 10:00:00,22.69,22.7,22.66,22.69,78200.0,18.3589,18.367,18.3347,18.3589,78200.0
2010-01-13 10:05:00,22.68,22.68,22.64,22.64,155200.0,18.3508,18.3508,18.3185,18.3185,155200.0
2010-01-13 10:10:00,22.64,22.66,22.61,22.66,304400.0,18.3185,18.3347,18.2942,18.3347,304400.0
2010-01-13 10:15:00,22.66,22.66,22.61,22.62,65600.0,18.3347,18.3347,18.2942,18.3023,65600.0
2010-01-13 10:20:00,22.62,22.64,22.6,22.63,112700.0,18.3023,18.3185,18.2861,18.3104,112700.0
2010-01-13 10:25:00,22.63,22.64,22.61,22.63,111000.0,18.3104,18.3185,18.2942,18.3104,111000.0
2010-01-13 10:30:00,22.63,22.65,22.61,22.65,90900.0,18.3104,18.3266,18.2942,18.3266,90900.0
2010-01-13 10:35:00,22.64,22.66,22.64,22.66,81000.0,18.3185,18.3347,18.3185,18.3347,81000.0
2010-01-13 10:40:00,22.66,22.66,22.63,22.65,67200.0,18.3347,18.3347,18.3104,18.3266,67200.0
2010-01-13 10:45:00,22.65,22.67,22.65,22.66,162500.0,18.3266,18.3427,18.3266,18.3347,162500.0
2010-01-13 10:50:00,22.66,22.67,22.65,22.66,19100.0,18.3347,18.3427,18.3266,18.3347,19100.0
2010-01-13 10:55:00,22.67,22.7,22.67,22.67,119300.0,18.3427,18.367,18.3427,18.3427,119300.0
2010-01-13 11:00:00,22.68,22.68,22.66,22.67,70100.0,18.3508,18.3508,18.3347,18.3427,70100.0
2010-01-13 11:05:00,22.65,22.67,22.64,22.66,147700.0,18.3266,18.3427,18.3185,18.3347,147700.0
2010-01-13 11:10:00,22.66,22.66,22.65,22.65,61500.0,18.3347,18.3347,18.3266,18.3266,61500.0
2010-01-13 11:15:00,22.66,22.66,22.64,22.65,58700.0,18.3347,18.3347,18.3185,18.3266,58700.0
2010-01-13 11:20:00,22.66,22.7,22.65,22.69,154400.0,18.3347,18.367,18.3266,18.3589,154400.0
2010-01-13 11:25:00,22.69,22.71,22.69,22.71,132600.0,18.3589,18.3751,18.3589,18.3751,132600.0
2010-01-13 11:30:00,22.71,22.73,22.71,22.72,110200.0,18.3751,18.3913,18.3751,18.3832,110200.0
2010-01-13 11:35:00,22.71,22.72,22.7,22.7,78100.0,18.3751,18.3832,18.367,18.367,78100.0
2010-01-13 11:40:00,22.7,22.7,22.68,22.69,58400.0,18.367,18.367,18.3508,18.3589,58400.0
2010-01-13 11:45:00,22.69,22.7,22.69,22.7,36900.0,18.3589,18.367,18.3589,18.367,36900.0
2010-01-13 11:50:00,22.7,22.71,22.69,22.71,40800.0,18.367,18.3751,18.3589,18.3751,40800.0
2010-01-13 11:55:00,22.71,22.72,22.7,22.71,35400.0,18.3751,18.3832,18.367,18.3751,35400.0
2010-01-13 12:00:00,22.71,22.75,22.7,22.73,175700.0,18.3751,18.4075,18.367,18.3913,175700.0
2010-01-13 12:05:00,22.74,22.77,22.74,22.77,91200.0,18.3994,18.4237,18.3994,18.4237,91200.0
2010-01-13 12:10:00,22.76,22.77,22.73,22.74,352100.0,18.4156,18.4237,18.3913,18.3994,352100.0
2010-01-13 12:15:00,22.74,22.75,22.73,22.74,20700.0,18.3994,18.4075,18.3913,18.3994,20700.0
2010-01-13 12:20:00,22.73,22.77,22.73,22.77,112200.0,18.3913,18.4237,18.3913,18.4237,112200.0
2010-01-13 12:25:00,22.77,22.8,22.76,22.79,79200.0,18.4237,18.4479,18.4156,18.4398,79200.0
2010-01-13 12:30:00,22.79,22.8,22.78,22.8,174000.0,18.4398,18.4479,18.4318,18.4479,174000.0
2010-01-13 12:35:00,22.8,22.83,22.8,22.82,67500.0,18.4479,18.4722,18.4479,18.4641,67500.0
2010-01-13 12:40:00,22.82,22.83,22.81,22.82,56300.0,18.4641,18.4722,18.456,18.4641,56300.0
2010-01-13 12:45:00,22.82,22.83,22.81,22.81,58800.0,18.4641,18.4722,18.456,18.456,58800.0
2010-01-13 12:50:00,22.8,22.83,22.8,22.81,67300.0,18.4479,18.4722,18.4479,18.456,67300.0
2010-01-13 12:55:00,22.81,22.82,22.81,22.81,60400.0,18.456,18.4641,18.456,18.456,60400.0
2010-01-13 13:00:00,22.8,22.81,22.78,22.79,49900.0,18.4479,18.456,18.4318,18.4398,49900.0
2010-01-13 13:05:00,22.8,22.8,22.79,22.8,10300.0,18.4479,18.4479,18.4398,18.4479,10300.0
2010-01-13 13:10:00,22.8,22.82,22.79,22.82,101800.0,18.4479,18.4641,18.4398,18.4641,101800.0
2010-01-13 13:15:00,22.81,22.82,22.8,22.81,22300.0,18.456,18.4641,18.4479,18.456,22300.0
2010-01-13 13:20:00,22.81,22.81,22.78,22.79,48400.0,18.456,18.456,18.4318,18.4398,48400.0
2010-01-13 13:25:00,22.79,22.81,22.78,22.81,27700.0,18.4398,18.456,18.4318,18.456,27700.0
2010-01-13 13:30:00,22.8,22.82,22.8,22.82,62100.0,18.4479,18.4641,18.4479,18.4641,62100.0
2010-01-13 13:35:00,22.82,22.83,22.82,22.83,53000.0,18.4641,18.4722,18.4641,18.4722,53000.0
2010-01-13 13:40:00,22.83,22.83,22.82,22.83,12900.0,18.4722,18.4722,18.4641,18.4722,12900.0
2010-01-13 13:45:00,22.83,22.83,22.82,22.82,66700.0,18.4722,18.4722,18.4641,18.4641,66700.0
2010-01-13 13:50:00,22.83,22.83,22.8,22.82,200600.0,18.4722,18.4722,18.4479,18.4641,200600.0
2010-01-13 13:55:00,22.82,22.83,22.81,22.81,55800.0,18.4641,18.4722,18.456,18.456,55800.0
2010-01-13 14:00:00,22.81,22.84,22.81,22.83,88400.0,18.456,18.4803,18.456,18.4722,88400.0
2010-01-13 14:05:00,22.83,22.83,22.81,22.82,104500.0,18.4722,18.4722,18.456,18.4641,104500.0
2010-01-13 14:10:00,22.83,22.85,22.82,22.84,257400.0,18.4722,18.4884,18.4641,18.4803,257400.0
2010-01-13 14:15:00,22.83,22.84,22.82,22.84,138900.0,18.4722,18.4803,18.4641,18.4803,138900.0
2010-01-13 14:20:00,22.83,22.84,22.82,22.84,39900.0,18.4722,18.4803,18.4641,18.4803,39900.0
2010-01-13 14:25:00,22.84,22.85,22.83,22.85,42200.0,18.4803,18.4884,18.4722,18.4884,42200.0
2010-01-13 14:30:00,22.85,22.86,22.84,22.85,46100.0,18.4884,18.4965,18.4803,18.4884,46100.0
2010-01-13 14:35:00,22.85,22.87,22.85,22.86,39100.0,18.4884,18.5046,18.4884,18.4965,39100.0
2010-01-13 14:40:00,22.86,22.88,22.85,22.88,89400.0,18.4965,18.5127,18.4884,18.5127,89400.0
2010-01-13 14:45:00,22.88,22.89,22.87,22.89,34000.0,18.5127,18.5208,18.5046,18.5208,34000.0
2010-01-13 14:50:00,22.9,22.9,22.87,22.89,53100.0,18.5288,18.5288,18.5046,18.5208,53100.0
2010-01-13 14:55:00,22.89,22.91,22.88,22.91,42400.0,18.5208,18.5369,18.5127,18.5369,42400.0
2010-01-13 15:00:00,22.9,22.91,22.88,22.88,94500.0,18.5288,18.5369,18.5127,18.5127,94500.0
2010-01-13 15:05:00,22.89,22.89,22.88,22.88,44900.0,18.5208,18.5208,18.5127,18.5127,44900.0
2010-01-13 15:10:00,22.89,22.89,22.88,22.88,30700.0,18.5208,18.5208,18.5127,18.5127,30700.0
2010-01-13 15:15:00,22.88,22.89,22.87,22.88,109800.0,18.5127,18.5208,18.5046,18.5127,109800.0
2010-01-13 15:20:00,22.88,22.89,22.87,22.89,53200.0,18.5127,18.5208,18.5046,18.5208,53200.0
2010-01-13 15:25:00,22.89,22.91,22.89,22.91,129300.0,18.5208,18.5369,18.5208,18.5369,129300.0
2010-01-13 15:30:00,22.9,22.95,22.9,22.95,250100.0,18.5288,18.5693,18.5288,18.5693,250100.0
2010-01-13 15:35:00,22.95,22.95,22.93,22.94,131800.0,18.5693,18.5693,18.5531,18.5612,131800.0
2010-01-13 15:40:00,22.94,22.94,22.92,22.93,376900.0,18.5612,18.5612,18.545,18.5531,376900.0
2010-01-13 15:45:00,22.93,22.93,22.91,22.91,482500.0,18.5531,18.5531,18.5369,18.5369,482500.0
2010-01-13 15:50:00,22.92,22.92,22.9,22.9,290800.0,18.545,18.545,18.5288,18.5288,290800.0
2010-01-13 15:55:00,22.91,22.91,22.89,22.9,895900.0,18.5369,18.5369,18.5208,18.5288,895900.0
2010-01-14 09:30:00,22.86,22.91,22.86,22.9,150800.0,18.4965,18.5369,18.4965,18.5288,150800.0
2010-01-14 09:35:00,22.89,22.91,22.87,22.89,135800.0,18.5208,18.5369,18.5046,18.5208,135800.0
2010-01-14 09:40:00,22.89,22.93,22.88,22.93,105500.0,18.5208,18.5531,18.5127,18.5531,105500.0
2010-01-14 09:45:00,22.93,22.98,22.93,22.97,59700.0,18.5531,18.5936,18.5531,18.5855,59700.0
2010-01-14 09:50:00,22.98,22.99,22.95,22.98,173000.0,18.5936,18.6017,18.5693,18.5936,173000.0
2010-01-14 09:55:00,22.98,22.98,22.95,22.95,118500.0,18.5936,18.5936,18.5693,18.5693,118500.0
2010-01-14 10:00:00,22.95,22.97,22.94,22.97,155800.0,18.5693,18.5855,18.5612,18.5855,155800.0
2010-01-14 10:05:00,22.97,23.02,22.96,23.01,70100.0,18.5855,18.6259,18.5774,18.6179,70100.0
2010-01-14 10:10:00,23.01,23.04,23.01,23.04,628200.0,18.6179,18.6421,18.6179,18.6421,628200.0
2010-01-14 10:15:00,23.03,23.03,23.0,23.0,44000.0,18.634,18.634,18.6098,18.6098,44000.0
2010-01-14 10:20:00,23.0,23.01,23.0,23.01,10200.0,18.6098,18.6179,18.6098,18.6179,10200.0
2010-01-14 10:25:00,23.0,23.03,23.0,23.01,208000.0,18.6098,18.634,18.6098,18.6179,208000.0
2010-01-14 10:30:00,23.01,23.01,22.99,23.01,50300.0,18.6179,18.6179,18.6017,18.6179,50300.0
2010-01-14 10:35:00,23.0,23.02,23.0,23.01,311900.0,18.6098,18.6259,18.6098,18.6179,311900.0
2010-01-14 10:40:00,23.01,23.02,22.98,22.98,53500.0,18.6179,18.6259,18.5936,18.5936,53500.0
2010-01-14 10:45:00,22.97,22.97,22.95,22.97,49000.0,18.5855,18.5855,18.5693,18.5855,49000.0
2010-01-14 10:50:00,22.98,22.98,22.96,22.98,51000.0,18.5936,18.5936,18.5774,18.5936,51000.0
2010-01-14 10:55:00,22.98,22.98,22.92,22.93,94200.0,18.5936,18.5936,18.545,18.5531,94200.0
2010-01-14 11:00:00,22.92,22.94,22.91,22.94,55700.0,18.545,18.5612,18.5369,18.5612,55700.0
2010-01-14 11:05:00,22.93,22.94,22.93,22.94,140400.0,18.5531,18.5612,18.5531,18.5612,140400.0
2010-01-14 11:10:00,22.93,22.96,22.92,22.95,65200.0,18.5531,18.5774,18.545,18.5693,65200.0
2010-01-14 11:15:00,22.96,22.97,22.95,22.96,25900.0,18.5774,18.5855,18.5693,18.5774,25900.0
2010-01-14 11:20:00,22.96,22.96,22.95,22.95,31200.0,18.5774,18.5774,18.5693,18.5693,31200.0
2010-01-14 11:25:00,22.95,22.95,22.94,22.95,57300.0,18.5693,18.5693,18.5612,18.5693,57300.0
2010-01-14 11:30:00,22.96,22.96,22.93,22.93,38000.0,18.5774,18.5774,18.5531,18.5531,38000.0
2010-01-14 11:35:00,22.95,22.97,22.94,22.96,33200.0,18.5693,18.5855,18.5612,18.5774,33200.0
2010-01-14 11:40:00,22.97,22.97,22.96,22.97,15900.0,18.5855,18.5855,18.5774,18.5855,15900.0
2010-01-14 11:45:00,22.97,22.97,22.95,22.96,26700.0,18.5855,18.5855,18.5693,18.5774,26700.0
2010-01-14 11:50:00,22.97,22.97,22.95,22.95,21000.0,18.5855,18.5855,18.5693,18.5693,21000.0
2010-01-14 11:55:00,22.95,22.96,22.93,22.95,29000.0,18.5693,18.5774,18.5531,18.5693,29000.0
2010-01-14 12:00:00,22.95,22.96,22.94,22.96,11900.0,18.5693,18.5774,18.5612,18.5774,11900.0
2010-01-14 12:05:00,22.96,23.0,22.95,23.0,20600.0,18.5774,18.6098,18.5693,18.6098,20600.0
2010-01-14 12:10:00,22.99,23.0,22.98,23.0,28000.0,18.6017,18.6098,18.5936,18.6098,28000.0
2010-01-14 12:15:00,23.0,23.01,22.99,22.99,27900.0,18.6098,18.6179,18.6017,18.6017,27900.0
2010-01-14 12:20:00,22.99,23.0,22.98,23.0,31100.0,18.6017,18.6098,18.5936,18.6098,31100.0
2010-01-14 12:25:00,23.0,23.01,22.99,23.0,8700.0,18.6098,18.6179,18.6017,18.6098,8700.0
2010-01-14 12:30:00,23.01,23.03,23.0,23.01,28900.0,18.6179,18.634,18.6098,18.6179,28900.0
2010-01-14 12:35:00,23.02,23.02,23.0,23.01,49000.0,18.6259,18.6259,18.6098,18.6179,49000.0
2010-01-14 12:40:00,23.0,23.01,23.0,23.0,8300.0,18.6098,18.6179,18.6098,18.6098,8300.0
2010-01-14 12:45:00,23.01,23.02,22.99,23.0,80400.0,18.6179,18.6259,18.6017,18.6098,80400.0
2010-01-14 12:50:00,23.0,23.0,22.99,23.0,9600.0,18.6098,18.6098,18.6017,18.6098,9600.0
2010-01-14 12:55:00,23.0,23.0,22.99,23.0,15300.0,18.6098,18.6098,18.6017,18.6098,15300.0
2010-01-14 13:00:00,23.01,23.02,23.0,23.0,58700.0,18.6179,18.6259,18.6098,18.6098,58700.0
2010-01-14 13:05:00,23.0,23.0,22.99,22.99,2400.0,18.6098,18.6098,18.6017,18.6017,2400.0
2010-01-14 13:10:00,23.0,23.0,22.99,22.99,10900.0,18.6098,18.6098,18.6017,18.6017,10900.0
2010-01-14 13:15:00,23.0,23.0,22.99,23.0,8100.0,18.6098,18.6098,18.6017,18.6098,8100.0
2010-01-14 13:20:00,23.0,23.02,22.99,23.02,28700.0,18.6098,18.6259,18.6017,18.6259,28700.0
2010-01-14 13:25:00,23.02,23.02,23.0,23.0,30300.0,18.6259,18.6259,18.6098,18.6098,30300.0
2010-01-14 13:30:00,23.0,23.03,23.0,23.03,19000.0,18.6098,18.634,18.6098,18.634,19000.0
2010-01-14 13:35:00,23.02,23.04,23.02,23.03,9600.0,18.6259,18.6421,18.6259,18.634,9600.0
2010-01-14 13:40:00,23.03,23.04,23.03,23.04,54300.0,18.634,18.6421,18.634,18.6421,54300.0
2010-01-14 13:45:00,23.03,23.04,23.03,23.04,21300.0,18.634,18.6421,18.634,18.6421,21300.0
2010-01-14 13:50:00,23.04,23.04,23.02,23.02,37400.0,18.6421,18.6421,18.6259,18.6259,37400.0
2010-01-14 13:55:00,23.03,23.03,23.01,23.01,37600.0,18.634,18.634,18.6179,18.6179,37600.0
2010-01-14 14:00:00,23.01,23.02,23.01,23.01,114100.0,18.6179,18.6259,18.6179,18.6179,114100.0
2010-01-14 14:05:00,23.02,23.03,23.02,23.03,7000.0,18.6259,18.634,18.6259,18.634,7000.0
2010-01-14 14:10:00,23.02,23.03,23.01,23.01,61800.0,18.6259,18.634,18.6179,18.6179,61800.0
2010-01-14 14:15:00,23.01,23.02,23.0,23.01,18700.0,18.6179,18.6259,18.6098,18.6179,18700.0
2010-01-14 14:20:00,23.01,23.02,23.0,23.01,17300.0,18.6179,18.6259,18.6098,18.6179,17300.0
2010-01-14 14:25:00,23.01,23.02,23.0,23.01,22300.0,18.6179,18.6259,18.6098,18.6179,22300.0
2010-01-14 14:30:00,23.0,23.01,22.99,22.99,26500.0,18.6098,18.6179,18.6017,18.6017,26500.0
2010-01-14 14:35:00,22.99,23.02,22.99,23.02,51700.0,18.6017,18.6259,18.6017,18.6259,51700.0
2010-01-14 14:40:00,23.01,23.03,23.01,23.03,215100.0,18.6179,18.634,18.6179,18.634,215100.0
2010-01-14 14:45:00,23.02,23.04,23.02,23.03,237300.0,18.6259,18.6421,18.6259,18.634,237300.0
2010-01-14 14:50:00,23.02,23.03,23.0,23.02,44200.0,18.6259,18.634,18.6098,18.6259,44200.0
2010-01-14 14:55:00,23.02,23.03,23.01,23.03,267800.0,18.6259,18.634,18.6179,18.634,267800.0
2010-01-14 15:00:00,23.02,23.05,23.02,23.05,38100.0,18.6259,18.6502,18.6259,18.6502,38100.0
2010-01-14 15:05:00,23.04,23.05,23.03,23.04,45500.0,18.6421,18.6502,18.634,18.6421,45500.0
2010-01-14 15:10:00,23.05,23.06,23.02,23.03,255300.0,18.6502,18.6583,18.6259,18.634,255300.0
2010-01-14 15:15:00,23.05,23.05,23.03,23.04,86600.0,18.6502,18.6502,18.634,18.6421,86600.0
2010-01-14 15:20:00,23.04,23.04,23.03,23.04,706500.0,18.6421,18.6421,18.634,18.6421,706500.0
2010-01-14 15:25:00,23.04,23.04,23.02,23.02,101000.0,18.6421,18.6421,18.6259,18.6259,101000.0
2010-01-14 15:30:00,23.02,23.03,23.01,23.01,63300.0,18.6259,18.634,18.6179,18.6179,63300.0
2010-01-14 15:35:00,23.01,23.02,22.98,22.98,202500.0,18.6179,18.6259,18.5936,18.5936,202500.0
2010-01-14 15:40:00,22.98,23.0,22.98,22.99,197200.0,18.5936,18.6098,18.5936,18.6017,197200.0
2010-01-14 15:45:00,23.0,23.02,22.99,23.0,213000.0,18.6098,18.6259,18.6017,18.6098,213000.0
2010-01-14 15:50:00,23.01,23.01,22.98,22.98,272500.0,18.6179,18.6179,18.5936,18.5936,272500.0
2010-01-14 15:55:00,22.98,22.99,22.97,22.98,328600.0,18.5936,18.6017,18.5855,18.5936,328600.0
2010-01-15 09:30:00,23.02,23.04,22.99,23.0,725100.0,18.6259,18.6421,18.6017,18.6098,725100.0
2010-01-15 09:35:00,23.0,23.0,22.94,22.94,271800.0,18.6098,18.6098,18.5612,18.5612,271800.0
2010-01-15 09:40:00,22.93,22.94,22.9,22.9,217500.0,18.5531,18.5612,18.5288,18.5288,217500.0
2010-01-15 09:45:00,22.9,22.92,22.88,22.88,465900.0,18.5288,18.545,18.5127,18.5127,465900.0
2010-01-15 09:50:00,22.89,22.9,22.84,22.85,406300.0,18.5208,18.5288,18.4803,18.4884,406300.0
2010-01-15 09:55:00,22.85,22.88,22.8,22.84,524400.0,18.4884,18.5127,18.4479,18.4803,524400.0
2010-01-15 10:00:00,22.84,22.84,22.79,22.81,333300.0,18.4803,18.4803,18.4398,18.456,333300.0
2010-01-15 10:05:00,22.81,22.82,22.75,22.78,269200.0,18.456,18.4641,18.4075,18.4318,269200.0
2010-01-15 10:10:00,22.77,22.8,22.76,22.77,203600.0,18.4237,18.4479,18.4156,18.4237,203600.0
2010-01-15 10:15:00,22.77,22.77,22.72,22.76,306500.0,18.4237,18.4237,18.3832,18.4156,306500.0
2010-01-15 10:20:00,22.77,22.79,22.76,22.78,116100.0,18.4237,18.4398,18.4156,18.4318,116100.0
2010-01-15 10:25:00,22.79,22.8,22.75,22.8,207800.0,18.4398,18.4479,18.4075,18.4479,207800.0
2010-01-15 10:30:00,22.79,22.8,22.77,22.79,193700.0,18.4398,18.4479,18.4237,18.4398,193700.0
2010-01-15 10:35:00,22.79,22.79,22.76,22.77,78100.0,18.4398,18.4398,18.4156,18.4237,78100.0
2010-01-15 10:40:00,22.77,22.77,22.74,22.77,232800.0,18.4237,18.4237,18.3994,18.4237,232800.0
2010-01-15 10:45:00,22.77,22.79,22.74,22.79,224300.0,18.4237,18.4398,18.3994,18.4398,224300.0
2010-01-15 10:50:00,22.79,22.8,22.77,22.78,132300.0,18.4398,18.4479,18.4237,18.4318,132300.0
2010-01-15 10:55:00,22.78,22.79,22.75,22.79,136500.0,18.4318,18.4398,18.4075,18.4398,136500.0
2010-01-15 11:00:00,22.79,22.79,22.77,22.78,74500.0,18.4398,18.4398,18.4237,18.4318,74500.0
2010-01-15 11:05:00,22.78,22.78,22.75,22.78,160600.0,18.4318,18.4318,18.4075,18.4318,160600.0
2010-01-15 11:10:00,22.78,22.79,22.77,22.78,76400.0,18.4318,18.4398,18.4237,18.4318,76400.0
2010-01-15 11:15:00,22.78,22.79,22.77,22.78,94800.0,18.4318,18.4398,18.4237,18.4318,94800.0
2010-01-15 11:20:00,22.78,22.78,22.74,22.77,86700.0,18.4318,18.4318,18.3994,18.4237,86700.0
2010-01-15 11:25:00,22.77,22.78,22.76,22.76,56200.0,18.4237,18.4318,18.4156,18.4156,56200.0
2010-01-15 11:30:00,22.76,22.76,22.74,22.75,246300.0,18.4156,18.4156,18.3994,18.4075,246300.0
2010-01-15 11:35:00,22.75,22.76,22.74,22.75,98700.0,18.4075,18.4156,18.3994,18.4075,98700.0
2010-01-15 11:40:00,22.75,22.76,22.74,22.75,120900.0,18.4075,18.4156,18.3994,18.4075,120900.0
2010-01-15 11:45:00,22.75,22.75,22.72,22.74,79700.0,18.4075,18.4075,18.3832,18.3994,79700.0
2010-01-15 11:50:00,22.74,22.74,22.71,22.71,90000.0,18.3994,18.3994,18.3751,18.3751,90000.0
2010-01-15 11:55:00,22.71,22.71,22.68,22.7,217100.0,18.3751,18.3751,18.3508,18.367,217100.0
2010-01-15 12:00:00,22.7,22.71,22.69,22.7,101600.0,18.367,18.3751,18.3589,18.367,101600.0
2010-01-15 12:05:00,22.71,22.73,22.7,22.72,582900.0,18.3751,18.3913,18.367,18.3832,582900.0
2010-01-15 12:10:00,22.73,22.74,22.71,22.72,347600.0,18.3913,18.3994,18.3751,18.3832,347600.0
2010-01-15 12:15:00,22.71,22.71,22.69,22.7,129400.0,18.3751,18.3751,18.3589,18.367,129400.0
2010-01-15 12:20:00,22.7,22.7,22.67,22.68,89600.0,18.367,18.367,18.3427,18.3508,89600.0
2010-01-15 12:25:00,22.68,22.68,22.63,22.64,76200.0,18.3508,18.3508,18.3104,18.3185,76200.0
2010-01-15 12:30:00,22.64,22.65,22.63,22.64,62700.0,18.3185,18.3266,18.3104,18.3185,62700.0
2010-01-15 12:35:00,22.64,22.65,22.63,22.64,51900.0,18.3185,18.3266,18.3104,18.3185,51900.0
2010-01-15 12:40:00,22.64,22.65,22.6,22.6,184600.0,18.3185,18.3266,18.2861,18.2861,184600.0
2010-01-15 12:45:00,22.6,22.63,22.59,22.63,123700.0,18.2861,18.3104,18.278,18.3104,123700.0
2010-01-15 12:50:00,22.63,22.64,22.62,22.63,58500.0,18.3104,18.3185,18.3023,18.3104,58500.0
2010-01-15 12:55:00,22.63,22.65,22.63,22.65,94500.0,18.3104,18.3266,18.3104,18.3266,94500.0
2010-01-15 13:00:00,22.65,22.66,22.63,22.64,82900.0,18.3266,18.3347,18.3104,18.3185,82900.0
2010-01-15 13:05:00,22.64,22.64,22.62,22.63,68800.0,18.3185,18.3185,18.3023,18.3104,68800.0
2010-01-15 13:10:00,22.63,22.63,22.62,22.63,40100.0,18.3104,18.3104,18.3023,18.3104,40100.0
2010-01-15 13:15:00,22.63,22.66,22.63,22.66,91700.0,18.3104,18.3347,18.3104,18.3347,91700.0
2010-01-15 13:20:00,22.66,22.66,22.64,22.64,93700.0,18.3347,18.3347,18.3185,18.3185,93700.0
2010-01-15 13:25:00,22.63,22.67,22.63,22.66,219400.0,18.3104,18.3427,18.3104,18.3347,219400.0
2010-01-15 13:30:00,22.66,22.67,22.65,22.66,373600.0,18.3347,18.3427,18.3266,18.3347,373600.0
2010-01-15 13:35:00,22.66,22.67,22.65,22.66,102900.0,18.3347,18.3427,18.3266,18.3347,102900.0
2010-01-15 13:40:00,22.66,22.67,22.65,22.67,111500.0,18.3347,18.3427,18.3266,18.3427,111500.0
2010-01-15 13:45:00,22.67,22.69,22.67,22.68,93500.0,18.3427,18.3589,18.3427,18.3508,93500.0
2010-01-15 13:50:00,22.68,22.69,22.67,22.68,52900.0,18.3508,18.3589,18.3427,18.3508,52900.0
2010-01-15 13:55:00,22.67,22.68,22.65,22.66,64400.0,18.3427,18.3508,18.3266,18.3347,64400.0
2010-01-15 14:00:00,22.67,22.69,22.66,22.68,65200.0,18.3427,18.3589,18.3347,18.3508,65200.0
2010-01-15 14:05:00,22.68,22.69,22.67,22.69,51200.0,18.3508,18.3589,18.3427,18.3589,51200.0
2010-01-15 14:10:00,22.69,22.69,22.68,22.69,79100.0,18.3589,18.3589,18.3508,18.3589,79100.0
2010-01-15 14:15:00,22.69,22.69,22.67,22.68,81400.0,18.3589,18.3589,18.3427,18.3508,81400.0
2010-01-15 14:20:00,22.68,22.68,22.66,22.67,57600.0,18.3508,18.3508,18.3347,18.3427,57600.0
2010-01-15 14:25:00,22.67,22.67,22.65,22.66,55800.0,18.3427,18.3427,18.3266,18.3347,55800.0
2010-01-15 14:30:00,22.66,22.66,22.64,22.65,91200.0,18.3347,18.3347,18.3185,18.3266,91200.0
2010-01-15 14:35:00,22.65,22.65,22.64,22.65,58800.0,18.3266,18.3266,18.3185,18.3266,58800.0
2010-01-15 14:40:00,22.65,22.65,22.64,22.64,118300.0,18.3266,18.3266,18.3185,18.3185,118300.0
2010-01-15 14:45:00,22.64,22.65,22.63,22.64,117800.0,18.3185,18.3266,18.3104,18.3185,117800.0
2010-01-15 14:50:00,22.63,22.65,22.63,22.64,145100.0,18.3104,18.3266,18.3104,18.3185,145100.0
2010-01-15 14:55:00,22.64,22.66,22.64,22.66,134900.0,18.3185,18.3347,18.3185,18.3347,134900.0
2010-01-15 15:00:00,22.66,22.68,22.65,22.68,85100.0,18.3347,18.3508,18.3266,18.3508,85100.0
2010-01-15 15:05:00,22.68,22.7,22.68,22.7,142900.0,18.3508,18.367,18.3508,18.367,142900.0
2010-01-15 15:10:00,22.7,22.72,22.69,22.72,63300.0,18.367,18.3832,18.3589,18.3832,63300.0
2010-01-15 15:15:00,22.72,22.73,22.7,22.71,204000.0,18.3832,18.3913,18.367,18.3751,204000.0
2010-01-15 15:20:00,22.72,22.72,22.7,22.71,52900.0,18.3832,18.3832,18.367,18.3751,52900.0
2010-01-15 15:25:00,22.7,22.71,22.68,22.71,189100.0,18.367,18.3751,18.3508,18.3751,189100.0
2010-01-15 15:30:00,22.71,22.73,22.71,22.72,159600.0,18.3751,18.3913,18.3751,18.3832,159600.0
2010-01-15 15:35:00,22.72,22.73,22.71,22.71,126700.0,18.3832,18.3913,18.3751,18.3751,126700.0
2010-01-15 15:40:00,22.72,22.72,22.7,22.71,372600.0,18.3832,18.3832,18.367,18.3751,372600.0
2010-01-15 15:45:00,22.7,22.72,22.68,22.69,364500.0,18.367,18.3832,18.3508,18.3589,364500.0
2010-01-15 15:50:00,22.69,22.69,22.67,22.69,308500.0,18.3589,18.3589,18.3427,18.3589,308500.0
2010-01-15 15:55:00,22.69,22.7,22.68,22.68,490500.0,18.3589,18.367,18.3508,18.3508,490500.0
2010-01-19 09:30:00,22.71,22.78,22.71,22.77,241400.0,18.3751,18.4318,18.3751,18.4237,241400.0
2010-01-19 09:35:00,22.77,22.8,22.77,22.78,311000.0,18.4237,18.4479,18.4237,18.4318,311000.0
2010-01-19 09:40:00,22.79,22.82,22.77,22.8,151200.0,18.4398,18.4641,18.4237,18.4479,151200.0
2010-01-19 09:45:00,22.8,22.87,22.8,22.83,471600.0,18.4479,18.5046,18.4479,18.4722,471600.0
2010-01-19 09:50:00,22.83,22.87,22.82,22.85,142500.0,18.4722,18.5046,18.4641,18.4884,142500.0
2010-01-19 09:55:00,22.85,22.88,22.83,22.85,226100.0,18.4884,18.5127,18.4722,18.4884,226100.0
2010-01-19 10:00:00,22.85,22.9,22.84,22.9,418600.0,18.4884,18.5288,18.4803,18.5288,418600.0
2010-01-19 10:05:00,22.9,22.91,22.89,22.91,149500.0,18.5288,18.5369,18.5208,18.5369,149500.0
2010-01-19 10:10:00,22.9,22.93,22.89,22.93,226300.0,18.5288,18.5531,18.5208,18.5531,226300.0
2010-01-19 10:15:00,22.93,22.94,22.9,22.91,484200.0,18.5531,18.5612,18.5288,18.5369,484200.0
2010-01-19 10:20:00,22.91,22.91,22.89,22.89,151100.0,18.5369,18.5369,18.5208,18.5208,151100.0
2010-01-19 10:25:00,22.89,22.92,22.89,22.89,133700.0,18.5208,18.545,18.5208,18.5208,133700.0
2010-01-19 10:30:00,22.89,22.92,22.88,22.92,57600.0,18.5208,18.545,18.5127,18.545,57600.0
2010-01-19 10:35:00,22.91,22.92,22.9,22.91,49600.0,18.5369,18.545,18.5288,18.5369,49600.0
2010-01-19 10:40:00,22.92,22.95,22.91,22.95,51900.0,18.545,18.5693,18.5369,18.5693,51900.0
2010-01-19 10:45:00,22.95,22.96,22.94,22.95,81000.0,18.5693,18.5774,18.5612,18.5693,81000.0
2010-01-19 10:50:00,22.95,22.96,22.94,22.95,29000.0,18.5693,18.5774,18.5612,18.5693,29000.0
2010-01-19 10:55:00,22.95,22.95,22.94,22.94,57700.0,18.5693,18.5693,18.5612,18.5612,57700.0
2010-01-19 11:00:00,22.95,22.95,22.93,22.94,50300.0,18.5693,18.5693,18.5531,18.5612,50300.0
2010-01-19 11:05:00,22.93,22.95,22.93,22.95,74300.0,18.5531,18.5693,18.5531,18.5693,74300.0
2010-01-19 11:10:00,22.95,22.95,22.93,22.94,34500.0,18.5693,18.5693,18.5531,18.5612,34500.0
2010-01-19 11:15:00,22.95,22.95,22.93,22.93,23200.0,18.5693,18.5693,18.5531,18.5531,23200.0
2010-01-19 11:20:00,22.94,22.95,22.93,22.94,42200.0,18.5612,18.5693,18.5531,18.5612,42200.0
2010-01-19 11:25:00,22.95,22.95,22.93,22.93,28700.0,18.5693,18.5693,18.5531,18.5531,28700.0
2010-01-19 11:30:00,22.94,22.96,22.93,22.94,28900.0,18.5612,18.5774,18.5531,18.5612,28900.0
2010-01-19 11:35:00,22.94,22.95,22.92,22.92,26100.0,18.5612,18.5693,18.545,18.545,26100.0
2010-01-19 11:40:00,22.92,22.93,22.91,22.92,23700.0,18.545,18.5531,18.5369,18.545,23700.0
2010-01-19 11:45:00,22.92,22.93,22.9,22.9,150000.0,18.545,18.5531,18.5288,18.5288,150000.0
2010-01-19 11:50:00,22.9,22.92,22.9,22.92,29800.0,18.5288,18.545,18.5288,18.545,29800.0
2010-01-19 11:55:00,22.91,22.92,22.9,22.91,190800.0,18.5369,18.545,18.5288,18.5369,190800.0
2010-01-19 12:00:00,22.91,22.93,22.9,22.93,50800.0,18.5369,18.5531,18.5288,18.5531,50800.0
2010-01-19 12:05:00,22.93,22.94,22.92,22.93,41500.0,18.5531,18.5612,18.545,18.5531,41500.0
2010-01-19 12:10:00,22.92,22.94,22.92,22.94,23700.0,18.545,18.5612,18.545,18.5612,23700.0
2010-01-19 12:15:00,22.94,22.95,22.92,22.93,43200.0,18.5612,18.5693,18.545,18.5531,43200.0
2010-01-19 12:20:00,22.93,22.95,22.93,22.95,16300.0,18.5531,18.5693,18.5531,18.5693,16300.0
2010-01-19 12:25:00,22.96,22.96,22.94,22.95,25900.0,18.5774,18.5774,18.5612,18.5693,25900.0
2010-01-19 12:30:00,22.96,22.97,22.95,22.97,138200.0,18.5774,18.5855,18.5693,18.5855,138200.0
2010-01-19 12:35:00,22.96,22.97,22.95,22.95,10300.0,18.5774,18.5855,18.5693,18.5693,10300.0
2010-01-19 12:40:00,22.96,22.96,22.95,22.95,10000.0,18.5774,18.5774,18.5693,18.5693,10000.0
2010-01-19 12:45:00,22.95,22.97,22.95,22.96,42300.0,18.5693,18.5855,18.5693,18.5774,42300.0
2010-01-19 12:50:00,22.97,22.98,22.96,22.97,13500.0,18.5855,18.5936,18.5774,18.5855,13500.0
2010-01-19 12:55:00,22.98,22.99,22.97,22.97,64100.0,18.5936,18.6017,18.5855,18.5855,64100.0
2010-01-19 13:00:00,22.97,22.98,22.97,22.98,48900.0,18.5855,18.5936,18.5855,18.5936,48900.0
2010-01-19 13:05:00,22.98,22.98,22.96,22.96,91800.0,18.5936,18.5936,18.5774,18.5774,91800.0
2010-01-19 13:10:00,22.96,22.97,22.95,22.97,72800.0,18.5774,18.5855,18.5693,18.5855,72800.0
2010-01-19 13:15:00,22.97,22.98,22.96,22.97,34400.0,18.5855,18.5936,18.5774,18.5855,34400.0
2010-01-19 13:20:00,22.97,22.98,22.95,22.96,22000.0,18.5855,18.5936,18.5693,18.5774,22000.0
2010-01-19 13:25:00,22.96,22.98,22.95,22.97,34600.0,18.5774,18.5936,18.5693,18.5855,34600.0
2010-01-19 13:30:00,22.97,22.98,22.97,22.97,24800.0,18.5855,18.5936,18.5855,18.5855,24800.0
2010-01-19 13:35:00,22.97,22.98,22.97,22.97,34500.0,18.5855,18.5936,18.5855,18.5855,34500.0
2010-01-19 13:40:00,22.97,22.99,22.97,22.99,32700.0,18.5855,18.6017,18.5855,18.6017,32700.0
2010-01-19 13:45:00,22.98,22.99,22.98,22.99,14500.0,18.5936,18.6017,18.5936,18.6017,14500.0
2010-01-19 13:50:00,22.99,23.0,22.97,22.97,57400.0,18.6017,18.6098,18.5855,18.5855,57400.0
2010-01-19 13:55:00,22.98,22.99,22.97,22.99,29900.0,18.5936,18.6017,18.5855,18.6017,29900.0
2010-01-19 14:00:00,22.99,23.0,22.98,23.0,33800.0,18.6017,18.6098,18.5936,18.6098,33800.0
2010-01-19 14:05:00,22.99,23.0,22.99,23.0,20500.0,18.6017,18.6098,18.6017,18.6098,20500.0
2010-01-19 14:10:00,23.0,23.01,22.99,22.99,55900.0,18.6098,18.6179,18.6017,18.6017,55900.0
2010-01-19 14:15:00,23.0,23.0,22.99,22.99,14800.0,18.6098,18.6098,18.6017,18.6017,14800.0
2010-01-19 14:20:00,22.99,23.0,22.99,23.0,27200.0,18.6017,18.6098,18.6017,18.6098,27200.0
2010-01-19 14:25:00,23.0,23.01,22.99,23.01,19100.0,18.6098,18.6179,18.6017,18.6179,19100.0
2010-01-19 14:30:00,23.01,23.01,22.99,22.99,21300.0,18.6179,18.6179,18.6017,18.6017,21300.0
2010-01-19 14:35:00,22.99,23.0,22.98,22.99,35300.0,18.6017,18.6098,18.5936,18.6017,35300.0
2010-01-19 14:40:00,23.0,23.0,22.99,22.99,16400.0,18.6098,18.6098,18.6017,18.6017,16400.0
2010-01-19 14:45:00,23.0,23.0,22.98,22.99,58400.0,18.6098,18.6098,18.5936,18.6017,58400.0
2010-01-19 14:50:00,22.99,22.99,22.98,22.99,11900.0,18.6017,18.6017,18.5936,18.6017,11900.0
2010-01-19 14:55:00,22.98,23.0,22.98,23.0,42500.0,18.5936,18.6098,18.5936,18.6098,42500.0
2010-01-19 15:00:00,22.99,23.0,22.98,22.98,42000.0,18.6017,18.6098,18.5936,18.5936,42000.0
2010-01-19 15:05:00,22.98,22.99,22.97,22.99,54800.0,18.5936,18.6017,18.5855,18.6017,54800.0
2010-01-19 15:10:00,22.99,23.0,22.98,23.0,43800.0,18.6017,18.6098,18.5936,18.6098,43800.0
2010-01-19 15:15:00,23.0,23.01,22.99,22.99,37400.0,18.6098,18.6179,18.6017,18.6017,37400.0
2010-01-19 15:20:00,22.99,23.03,22.99,23.02,107700.0,18.6017,18.634,18.6017,18.6259,107700.0
2010-01-19 15:25:00,23.02,23.05,23.02,23.05,152000.0,18.6259,18.6502,18.6259,18.6502,152000.0
2010-01-19 15:30:00,23.04,23.05,23.02,23.03,174600.0,18.6421,18.6502,18.6259,18.634,174600.0
2010-01-19 15:35:00,23.03,23.03,23.0,23.03,354100.0,18.634,18.634,18.6098,18.634,354100.0
2010-01-19 15:40:00,23.03,23.03,23.0,23.0,112300.0,18.634,18.634,18.6098,18.6098,112300.0
2010-01-19 15:45:00,23.0,23.02,23.0,23.02,133200.0,18.6098,18.6259,18.6098,18.6259,133200.0
2010-01-19 15:50:00,23.02,23.03,23.01,23.01,274200.0,18.6259,18.634,18.6179,18.6179,274200.0
2010-01-19 15:55:00,23.02,23.03,23.0,23.03,324600.0,18.6259,18.634,18.6098,18.634,324600.0
2010-01-20 09:30:00,22.87,22.87,22.74,22.76,334900.0,18.5046,18.5046,18.3994,18.4156,334900.0
2010-01-20 09:35:00,22.76,22.78,22.72,22.76,171000.0,18.4156,18.4318,18.3832,18.4156,171000.0
2010-01-20 09:40:00,22.76,22.76,22.71,22.72,104500.0,18.4156,18.4156,18.3751,18.3832,104500.0
2010-01-20 09:45:00,22.71,22.74,22.68,22.74,329100.0,18.3751,18.3994,18.3508,18.3994,329100.0
2010-01-20 09:50:00,22.73,22.78,22.72,22.78,155000.0,18.3913,18.4318,18.3832,18.4318,155000.0
2010-01-20 09:55:00,22.78,22.78,22.71,22.71,67200.0,18.4318,18.4318,18.3751,18.3751,67200.0
2010-01-20 10:00:00,22.71,22.73,22.67,22.68,80400.0,18.3751,18.3913,18.3427,18.3508,80400.0
2010-01-20 10:05:00,22.68,22.69,22.62,22.64,230800.0,18.3508,18.3589,18.3023,18.3185,230800.0
2010-01-20 10:10:00,22.64,22.66,22.63,22.64,309300.0,18.3185,18.3347,18.3104,18.3185,309300.0
2010-01-20 10:15:00,22.64,22.64,22.6,22.63,157700.0,18.3185,18.3185,18.2861,18.3104,157700.0
2010-01-20 10:20:00,22.63,22.63,22.56,22.6,141600.0,18.3104,18.3104,18.2537,18.2861,141600.0
2010-01-20 10:25:00,22.6,22.6,22.55,22.57,151800.0,18.2861,18.2861,18.2457,18.2618,151800.0
2010-01-20 10:30:00,22.56,22.61,22.54,22.6,206000.0,18.2537,18.2942,18.2376,18.2861,206000.0
2010-01-20 10:35:00,22.6,22.61,22.58,22.61,130000.0,18.2861,18.2942,18.2699,18.2942,130000.0
2010-01-20 10:40:00,22.61,22.64,22.6,22.64,99500.0,18.2942,18.3185,18.2861,18.3185,99500.0
2010-01-20 10:45:00,22.64,22.64,22.6,22.62,166200.0,18.3185,18.3185,18.2861,18.3023,166200.0
2010-01-20 10:50:00,22.62,22.63,22.58,22.59,61300.0,18.3023,18.3104,18.2699,18.278,61300.0
2010-01-20 10:55:00,22.59,22.59,22.56,22.56,1096800.0,18.278,18.278,18.2537,18.2537,1096800.0
2010-01-20 11:00:00,22.57,22.57,22.5,22.5,414700.0,18.2618,18.2618,18.2052,18.2052,414700.0
2010-01-20 11:05:00,22.5,22.52,22.47,22.47,1153500.0,18.2052,18.2214,18.1809,18.1809,1153500.0
2010-01-20 11:10:00,22.47,22.54,22.47,22.53,334300.0,18.1809,18.2376,18.1809,18.2295,334300.0
2010-01-20 11:15:00,22.53,22.54,22.51,22.53,672000.0,18.2295,18.2376,18.2133,18.2295,672000.0
2010-01-20 11:20:00,22.53,22.54,22.51,22.51,279200.0,18.2295,18.2376,18.2133,18.2133,279200.0
2010-01-20 11:25:00,22.51,22.56,22.51,22.56,150300.0,18.2133,18.2537,18.2133,18.2537,150300.0
2010-01-20 11:30:00,22.55,22.57,22.55,22.56,86700.0,18.2457,18.2618,18.2457,18.2537,86700.0
2010-01-20 11:35:00,22.57,22.58,22.56,22.56,194000.0,18.2618,18.2699,18.2537,18.2537,194000.0
2010-01-20 11:40:00,22.56,22.57,22.55,22.56,29500.0,18.2537,18.2618,18.2457,18.2537,29500.0
2010-01-20 11:45:00,22.57,22.57,22.55,22.57,65500.0,18.2618,18.2618,18.2457,18.2618,65500.0
2010-01-20 11:50:00,22.56,22.57,22.55,22.57,210200.0,18.2537,18.2618,18.2457,18.2618,210200.0
2010-01-20 11:55:00,22.56,22.57,22.56,22.56,190600.0,18.2537,18.2618,18.2537,18.2537,190600.0
2010-01-20 12:00:00,22.56,22.56,22.53,22.56,248300.0,18.2537,18.2537,18.2295,18.2537,248300.0
2010-01-20 12:05:00,22.56,22.59,22.55,22.58,186900.0,18.2537,18.278,18.2457,18.2699,186900.0
2010-01-20 12:10:00,22.59,22.62,22.58,22.62,202600.0,18.278,18.3023,18.2699,18.3023,202600.0
2010-01-20 12:15:00,22.62,22.62,22.58,22.58,146100.0,18.3023,18.3023,18.2699,18.2699,146100.0
2010-01-20 12:20:00,22.58,22.59,22.57,22.58,224000.0,18.2699,18.278,18.2618,18.2699,224000.0
2010-01-20 12:25:00,22.58,22.6,22.57,22.59,188700.0,18.2699,18.2861,18.2618,18.278,188700.0
2010-01-20 12:30:00,22.59,22.6,22.58,22.59,24600.0,18.278,18.2861,18.2699,18.278,24600.0
2010-01-20 12:35:00,22.59,22.59,22.58,22.59,16900.0,18.278,18.278,18.2699,18.278,16900.0
2010-01-20 12:40:00,22.59,22.59,22.57,22.57,129400.0,18.278,18.278,18.2618,18.2618,129400.0
2010-01-20 12:45:00,22.58,22.59,22.56,22.58,193900.0,18.2699,18.278,18.2537,18.2699,193900.0
2010-01-20 12:50:00,22.57,22.58,22.57,22.58,176600.0,18.2618,18.2699,18.2618,18.2699,176600.0
2010-01-20 12:55:00,22.57,22.57,22.54,22.55,217600.0,18.2618,18.2618,18.2376,18.2457,217600.0
2010-01-20 13:00:00,22.55,22.56,22.54,22.55,28200.0,18.2457,18.2537,18.2376,18.2457,28200.0
2010-01-20 13:05:00,22.55,22.56,22.55,22.55,15600.0,18.2457,18.2537,18.2457,18.2457,15600.0
2010-01-20 13:10:00,22.55,22.56,22.53,22.54,84400.0,18.2457,18.2537,18.2295,18.2376,84400.0
2010-01-20 13:15:00,22.54,22.54,22.51,22.53,39500.0,18.2376,18.2376,18.2133,18.2295,39500.0
2010-01-20 13:20:00,22.52,22.55,22.52,22.54,25900.0,18.2214,18.2457,18.2214,18.2376,25900.0
2010-01-20 13:25:00,22.54,22.56,22.54,22.55,28100.0,18.2376,18.2537,18.2376,18.2457,28100.0
2010-01-20 13:30:00,22.55,22.59,22.55,22.58,120800.0,18.2457,18.278,18.2457,18.2699,120800.0
2010-01-20 13:35:00,22.58,22.6,22.58,22.6,31100.0,18.2699,18.2861,18.2699,18.2861,31100.0
2010-01-20 13:40:00,22.6,22.61,22.59,22.6,222900.0,18.2861,18.2942,18.278,18.2861,222900.0
2010-01-20 13:45:00,22.61,22.63,22.6,22.63,626100.0,18.2942,18.3104,18.2861,18.3104,626100.0
2010-01-20 13:50:00,22.63,22.64,22.61,22.62,127800.0,18.3104,18.3185,18.2942,18.3023,127800.0
2010-01-20 13:55:00,22.61,22.62,22.61,22.61,25700.0,18.2942,18.3023,18.2942,18.2942,25700.0
2010-01-20 14:00:00,22.61,22.63,22.61,22.62,40200.0,18.2942,18.3104,18.2942,18.3023,40200.0
2010-01-20 14:05:00,22.61,22.61,22.6,22.6,45700.0,18.2942,18.2942,18.2861,18.2861,45700.0
2010-01-20 14:10:00,22.6,22.62,22.59,22.59,99700.0,18.2861,18.3023,18.278,18.278,99700.0
2010-01-20 14:15:00,22.59,22.6,22.58,22.59,49800.0,18.278,18.2861,18.2699,18.278,49800.0
2010-01-20 14:20:00,22.6,22.61,22.59,22.61,30200.0,18.2861,18.2942,18.278,18.2942,30200.0
2010-01-20 14:25:00,22.61,22.62,22.6,22.6,83900.0,18.2942,18.3023,18.2861,18.2861,83900.0
2010-01-20 14:30:00,22.6,22.6,22.59,22.6,35200.0,18.2861,18.2861,18.278,18.2861,35200.0
2010-01-20 14:35:00,22.6,22.64,22.6,22.63,48100.0,18.2861,18.3185,18.2861,18.3104,48100.0
2010-01-20 14:40:00,22.63,22.63,22.62,22.62,18600.0,18.3104,18.3104,18.3023,18.3023,18600.0
2010-01-20 14:45:00,22.63,22.64,22.62,22.63,52200.0,18.3104,18.3185,18.3023,18.3104,52200.0
2010-01-20 14:50:00,22.63,22.64,22.62,22.63,64700.0,18.3104,18.3185,18.3023,18.3104,64700.0
2010-01-20 14:55:00,22.64,22.85,22.62,22.64,57600.0,18.3185,18.4884,18.3023,18.3185,57600.0
2010-01-20 15:00:00,22.64,22.64,22.62,22.64,49600.0,18.3185,18.3185,18.3023,18.3185,49600.0
2010-01-20 15:05:00,22.63,22.64,22.62,22.62,87400.0,18.3104,18.3185,18.3023,18.3023,87400.0
2010-01-20 15:10:00,22.62,22.65,22.62,22.65,54300.0,18.3023,18.3266,18.3023,18.3266,54300.0
2010-01-20 15:15:00,22.65,22.65,22.62,22.63,98100.0,18.3266,18.3266,18.3023,18.3104,98100.0
2010-01-20 15:20:00,22.63,22.67,22.62,22.65,155200.0,18.3104,18.3427,18.3023,18.3266,155200.0
2010-01-20 15:25:00,22.64,22.65,22.63,22.64,126300.0,18.3185,18.3266,18.3104,18.3185,126300.0
2010-01-20 15:30:00,22.65,22.65,22.62,22.63,116200.0,18.3266,18.3266,18.3023,18.3104,116200.0
2010-01-20 15:35:00,22.63,22.64,22.62,22.64,123600.0,18.3104,18.3185,18.3023,18.3185,123600.0
2010-01-20 15:40:00,22.64,22.67,22.63,22.67,154900.0,18.3185,18.3427,18.3104,18.3427,154900.0
2010-01-20 15:45:00,22.66,22.7,22.66,22.7,141600.0,18.3347,18.367,18.3347,18.367,141600.0
2010-01-20 15:50:00,22.69,22.7,22.68,22.69,328100.0,18.3589,18.367,18.3508,18.3589,328100.0
2010-01-20 15:55:00,22.69,22.7,22.68,22.68,1154300.0,18.3589,18.367,18.3508,18.3508,1154300.0
2010-01-21 09:30:00,22.75,22.86,22.74,22.85,277900.0,18.4075,18.4965,18.3994,18.4884,277900.0
2010-01-21 09:35:00,22.84,22.85,22.82,22.84,138100.0,18.4803,18.4884,18.4641,18.4803,138100.0
2010-01-21 09:40:00,22.84,22.86,22.78,22.78,57900.0,18.4803,18.4965,18.4318,18.4318,57900.0
2010-01-21 09:45:00,22.78,22.79,22.72,22.76,104900.0,18.4318,18.4398,18.3832,18.4156,104900.0
2010-01-21 09:50:00,22.77,22.78,22.74,22.76,47600.0,18.4237,18.4318,18.3994,18.4156,47600.0
2010-01-21 09:55:00,22.77,22.81,22.76,22.76,84600.0,18.4237,18.456,18.4156,18.4156,84600.0
2010-01-21 10:00:00,22.77,22.82,22.75,22.82,108200.0,18.4237,18.4641,18.4075,18.4641,108200.0
2010-01-21 10:05:00,22.82,22.85,22.82,22.83,233100.0,18.4641,18.4884,18.4641,18.4722,233100.0
2010-01-21 10:10:00,22.82,22.83,22.79,22.8,107600.0,18.4641,18.4722,18.4398,18.4479,107600.0
2010-01-21 10:15:00,22.8,22.81,22.78,22.8,65400.0,18.4479,18.456,18.4318,18.4479,65400.0
2010-01-21 10:20:00,22.8,22.8,22.65,22.66,232000.0,18.4479,18.4479,18.3266,18.3347,232000.0
2010-01-21 10:25:00,22.65,22.67,22.55,22.55,407400.0,18.3266,18.3427,18.2457,18.2457,407400.0
2010-01-21 10:30:00,22.55,22.57,22.48,22.56,614300.0,18.2457,18.2618,18.189,18.2537,614300.0
2010-01-21 10:35:00,22.55,22.56,22.52,22.53,264200.0,18.2457,18.2537,18.2214,18.2295,264200.0
2010-01-21 10:40:00,22.53,22.57,22.53,22.55,105600.0,18.2295,18.2618,18.2295,18.2457,105600.0
2010-01-21 10:45:00,22.55,22.56,22.51,22.51,88000.0,18.2457,18.2537,18.2133,18.2133,88000.0
2010-01-21 10:50:00,22.52,22.52,22.48,22.5,78700.0,18.2214,18.2214,18.189,18.2052,78700.0
2010-01-21 10:55:00,22.49,22.54,22.49,22.53,167600.0,18.1971,18.2376,18.1971,18.2295,167600.0
2010-01-21 11:00:00,22.53,22.55,22.51,22.53,58200.0,18.2295,18.2457,18.2133,18.2295,58200.0
2010-01-21 11:05:00,22.53,22.53,22.45,22.47,131300.0,18.2295,18.2295,18.1647,18.1809,131300.0
2010-01-21 11:10:00,22.48,22.51,22.46,22.49,191400.0,18.189,18.2133,18.1728,18.1971,191400.0
2010-01-21 11:15:00,22.48,22.49,22.45,22.49,172800.0,18.189,18.1971,18.1647,18.1971,172800.0
2010-01-21 11:20:00,22.48,22.51,22.47,22.5,80200.0,18.189,18.2133,18.1809,18.2052,80200.0
2010-01-21 11:25:00,22.51,22.51,22.47,22.48,337500.0,18.2133,18.2133,18.1809,18.189,337500.0
2010-01-21 11:30:00,22.49,22.5,22.46,22.5,180100.0,18.1971,18.2052,18.1728,18.2052,180100.0
2010-01-21 11:35:00,22.5,22.54,22.47,22.48,175500.0,18.2052,18.2376,18.1809,18.189,175500.0
2010-01-21 11:40:00,22.49,22.5,22.38,22.38,195900.0,18.1971,18.2052,18.1081,18.1081,195900.0
2010-01-21 11:45:00,22.39,22.46,22.38,22.44,185300.0,18.1162,18.1728,18.1081,18.1567,185300.0
2010-01-21 11:50:00,22.45,22.52,22.44,22.46,205800.0,18.1647,18.2214,18.1567,18.1728,205800.0
2010-01-21 11:55:00,22.47,22.48,22.41,22.42,122700.0,18.1809,18.189,18.1324,18.1405,122700.0
2010-01-21 12:00:00,22.42,22.48,22.41,22.48,109200.0,18.1405,18.189,18.1324,18.189,109200.0
2010-01-21 12:05:00,22.47,22.48,22.44,22.46,100100.0,18.1809,18.189,18.1567,18.1728,100100.0
2010-01-21 12:10:00,22.47,22.49,22.44,22.45,161000.0,18.1809,18.1971,18.1567,18.1647,161000.0
2010-01-21 12:15:00,22.44,22.45,22.41,22.42,81400.0,18.1567,18.1647,18.1324,18.1405,81400.0
2010-01-21 12:20:00,22.41,22.43,22.4,22.4,115700.0,18.1324,18.1486,18.1243,18.1243,115700.0
2010-01-21 12:25:00,22.4,22.42,22.38,22.39,58700.0,18.1243,18.1405,18.1081,18.1162,58700.0
2010-01-21 12:30:00,22.39,22.43,22.38,22.43,129700.0,18.1162,18.1486,18.1081,18.1486,129700.0
2010-01-21 12:35:00,22.42,22.43,22.41,22.43,158000.0,18.1405,18.1486,18.1324,18.1486,158000.0
2010-01-21 12:40:00,22.42,22.43,22.41,22.41,66900.0,18.1405,18.1486,18.1324,18.1324,66900.0
2010-01-21 12:45:00,22.42,22.42,22.39,22.4,38300.0,18.1405,18.1405,18.1162,18.1243,38300.0
2010-01-21 12:50:00,22.39,22.41,22.38,22.4,137100.0,18.1162,18.1324,18.1081,18.1243,137100.0
2010-01-21 12:55:00,22.4,22.43,22.39,22.41,140200.0,18.1243,18.1486,18.1162,18.1324,140200.0
2010-01-21 13:00:00,22.41,22.42,22.37,22.4,221700.0,18.1324,18.1405,18.1,18.1243,221700.0
2010-01-21 13:05:00,22.4,22.43,22.39,22.41,91200.0,18.1243,18.1486,18.1162,18.1324,91200.0
2010-01-21 13:10:00,22.41,22.44,22.41,22.42,111500.0,18.1324,18.1567,18.1324,18.1405,111500.0
2010-01-21 13:15:00,22.42,22.43,22.4,22.41,76100.0,18.1405,18.1486,18.1243,18.1324,76100.0
2010-01-21 13:20:00,22.41,22.44,22.41,22.44,58600.0,18.1324,18.1567,18.1324,18.1567,58600.0
2010-01-21 13:25:00,22.44,22.44,22.42,22.43,148400.0,18.1567,18.1567,18.1405,18.1486,148400.0
2010-01-21 13:30:00,22.44,22.48,22.43,22.48,165300.0,18.1567,18.189,18.1486,18.189,165300.0
2010-01-21 13:35:00,22.48,22.5,22.47,22.48,91300.0,18.189,18.2052,18.1809,18.189,91300.0
2010-01-21 13:40:00,22.47,22.48,22.44,22.46,145100.0,18.1809,18.189,18.1567,18.1728,145100.0
2010-01-21 13:45:00,22.46,22.48,22.46,22.46,56900.0,18.1728,18.189,18.1728,18.1728,56900.0
2010-01-21 13:50:00,22.47,22.48,22.45,22.48,124000.0,18.1809,18.189,18.1647,18.189,124000.0
2010-01-21 13:55:00,22.46,22.49,22.46,22.49,29000.0,18.1728,18.1971,18.1728,18.1971,29000.0
2010-01-21 14:00:00,22.49,22.5,22.44,22.44,79400.0,18.1971,18.2052,18.1567,18.1567,79400.0
2010-01-21 14:05:00,22.44,22.46,22.43,22.46,144500.0,18.1567,18.1728,18.1486,18.1728,144500.0
2010-01-21 14:10:00,22.46,22.47,22.43,22.44,164300.0,18.1728,18.1809,18.1486,18.1567,164300.0
2010-01-21 14:15:00,22.44,22.45,22.43,22.44,26400.0,18.1567,18.1647,18.1486,18.1567,26400.0
2010-01-21 14:20:00,22.44,22.49,22.42,22.49,339800.0,18.1567,18.1971,18.1405,18.1971,339800.0
2010-01-21 14:25:00,22.49,22.53,22.48,22.51,128300.0,18.1971,18.2295,18.189,18.2133,128300.0
2010-01-21 14:30:00,22.51,22.53,22.5,22.53,110900.0,18.2133,18.2295,18.2052,18.2295,110900.0
2010-01-21 14:35:00,22.52,22.52,22.5,22.51,75100.0,18.2214,18.2214,18.2052,18.2133,75100.0
2010-01-21 14:40:00,22.51,22.51,22.47,22.48,80400.0,18.2133,18.2133,18.1809,18.189,80400.0
2010-01-21 14:45:00,22.48,22.49,22.47,22.49,58500.0,18.189,18.1971,18.1809,18.1971,58500.0
2010-01-21 14:50:00,22.48,22.51,22.47,22.48,70200.0,18.189,18.2133,18.1809,18.189,70200.0
2010-01-21 14:55:00,22.48,22.5,22.48,22.49,87900.0,18.189,18.2052,18.189,18.1971,87900.0
2010-01-21 15:00:00,22.49,22.51,22.46,22.46,82200.0,18.1971,18.2133,18.1728,18.1728,82200.0
2010-01-21 15:05:00,22.47,22.48,22.44,22.47,100700.0,18.1809,18.189,18.1567,18.1809,100700.0
2010-01-21 15:10:00,22.47,22.48,22.43,22.46,99200.0,18.1809,18.189,18.1486,18.1728,99200.0
2010-01-21 15:15:00,22.46,22.47,22.42,22.44,256100.0,18.1728,18.1809,18.1405,18.1567,256100.0
2010-01-21 15:20:00,22.45,22.47,22.44,22.46,193700.0,18.1647,18.1809,18.1567,18.1728,193700.0
2010-01-21 15:25:00,22.46,22.49,22.45,22.48,194500.0,18.1728,18.1971,18.1647,18.189,194500.0
2010-01-21 15:30:00,22.47,22.52,22.47,22.51,184800.0,18.1809,18.2214,18.1809,18.2133,184800.0
2010-01-21 15:35:00,22.51,22.52,22.46,22.46,239700.0,18.2133,18.2214,18.1728,18.1728,239700.0
2010-01-21 15:40:00,22.47,22.49,22.46,22.48,160000.0,18.1809,18.1971,18.1728,18.189,160000.0
2010-01-21 15:45:00,22.48,22.53,22.47,22.52,345000.0,18.189,18.2295,18.1809,18.2214,345000.0
2010-01-21 15:50:00,22.51,22.53,22.48,22.49,573200.0,18.2133,18.2295,18.189,18.1971,573200.0
2010-01-21 15:55:00,22.49,22.5,22.45,22.47,586100.0,18.1971,18.2052,18.1647,18.1809,586100.0
2010-01-22 09:30:00,22.4,22.4,22.23,22.35,461200.0,18.1243,18.1243,17.9867,18.0838,461200.0
2010-01-22 09:35:00,22.34,22.38,22.31,22.36,216100.0,18.0757,18.1081,18.0515,18.0919,216100.0
2010-01-22 09:40:00,22.36,22.36,22.3,22.33,225700.0,18.0919,18.0919,18.0434,18.0676,225700.0
2010-01-22 09:45:00,22.33,22.33,22.29,22.32,180500.0,18.0676,18.0676,18.0353,18.0596,180500.0
2010-01-22 09:50:00,22.32,22.35,22.26,22.26,260000.0,18.0596,18.0838,18.011,18.011,260000.0
2010-01-22 09:55:00,22.27,22.32,22.27,22.29,201800.0,18.0191,18.0596,18.0191,18.0353,201800.0
2010-01-22 10:00:00,22.29,22.3,22.21,22.21,115400.0,18.0353,18.0434,17.9706,17.9706,115400.0
2010-01-22 10:05:00,22.21,22.21,22.15,22.15,545500.0,17.9706,17.9706,17.922,17.922,545500.0
2010-01-22 10:10:00,22.15,22.17,22.13,22.17,457200.0,17.922,17.9382,17.9058,17.9382,457200.0
2010-01-22 10:15:00,22.16,22.16,22.09,22.12,296700.0,17.9301,17.9301,17.8735,17.8977,296700.0
2010-01-22 10:20:00,22.12,22.14,22.1,22.14,408900.0,17.8977,17.9139,17.8816,17.9139,408900.0
2010-01-22 10:25:00,22.13,22.22,22.12,22.22,76100.0,17.9058,17.9786,17.8977,17.9786,76100.0
2010-01-22 10:30:00,22.22,22.22,22.18,22.19,229500.0,17.9786,17.9786,17.9463,17.9544,229500.0
2010-01-22 10:35:00,22.18,22.22,22.18,22.19,114200.0,17.9463,17.9786,17.9463,17.9544,114200.0
2010-01-22 10:40:00,22.2,22.25,22.18,22.18,158400.0,17.9625,18.0029,17.9463,17.9463,158400.0
2010-01-22 10:45:00,22.18,22.18,22.13,22.14,396500.0,17.9463,17.9463,17.9058,17.9139,396500.0
2010-01-22 10:50:00,22.13,22.18,22.13,22.18,52000.0,17.9058,17.9463,17.9058,17.9463,52000.0
2010-01-22 10:55:00,22.18,22.22,22.17,22.21,209500.0,17.9463,17.9786,17.9382,17.9706,209500.0
2010-01-22 11:00:00,22.22,22.29,22.21,22.26,241100.0,17.9786,18.0353,17.9706,18.011,241100.0
2010-01-22 11:05:00,22.27,22.27,22.22,22.24,91300.0,18.0191,18.0191,17.9786,17.9948,91300.0
2010-01-22 11:10:00,22.24,22.25,22.2,22.24,226200.0,17.9948,18.0029,17.9625,17.9948,226200.0
2010-01-22 11:15:00,22.24,22.26,22.22,22.24,55900.0,17.9948,18.011,17.9786,17.9948,55900.0
2010-01-22 11:20:00,22.25,22.27,22.23,22.24,214200.0,18.0029,18.0191,17.9867,17.9948,214200.0
2010-01-22 11:25:00,22.24,22.26,22.22,22.25,78700.0,17.9948,18.011,17.9786,18.0029,78700.0
2010-01-22 11:30:00,22.25,22.25,22.22,22.25,104300.0,18.0029,18.0029,17.9786,18.0029,104300.0
2010-01-22 11:35:00,22.25,22.26,22.21,22.21,73900.0,18.0029,18.011,17.9706,17.9706,73900.0
2010-01-22 11:40:00,22.22,22.23,22.2,22.22,28900.0,17.9786,17.9867,17.9625,17.9786,28900.0
2010-01-22 11:45:00,22.22,22.24,22.21,22.21,31400.0,17.9786,17.9948,17.9706,17.9706,31400.0
2010-01-22 11:50:00,22.22,22.23,22.2,22.2,36100.0,17.9786,17.9867,17.9625,17.9625,36100.0
2010-01-22 11:55:00,22.2,22.2,22.17,22.2,23700.0,17.9625,17.9625,17.9382,17.9625,23700.0
2010-01-22 12:00:00,22.2,22.21,22.17,22.2,125200.0,17.9625,17.9706,17.9382,17.9625,125200.0
2010-01-22 12:05:00,22.2,22.2,22.18,22.18,67200.0,17.9625,17.9625,17.9463,17.9463,67200.0
2010-01-22 12:10:00,22.19,22.19,22.16,22.19,42200.0,17.9544,17.9544,17.9301,17.9544,42200.0
2010-01-22 12:15:00,22.19,22.22,22.18,22.22,35700.0,17.9544,17.9786,17.9463,17.9786,35700.0
2010-01-22 12:20:00,22.22,22.22,22.19,22.21,57900.0,17.9786,17.9786,17.9544,17.9706,57900.0
2010-01-22 12:25:00,22.21,22.23,22.2,22.23,40700.0,17.9706,17.9867,17.9625,17.9867,40700.0
2010-01-22 12:30:00,22.22,22.23,22.21,22.22,22100.0,17.9786,17.9867,17.9706,17.9786,22100.0
2010-01-22 12:35:00,22.23,22.23,22.21,22.21,16600.0,17.9867,17.9867,17.9706,17.9706,16600.0
2010-01-22 12:40:00,22.21,22.22,22.2,22.21,48200.0,17.9706,17.9786,17.9625,17.9706,48200.0
2010-01-22 12:45:00,22.2,22.2,22.17,22.17,107500.0,17.9625,17.9625,17.9382,17.9382,107500.0
2010-01-22 12:50:00,22.17,22.18,22.15,22.17,269800.0,17.9382,17.9463,17.922,17.9382,269800.0
2010-01-22 12:55:00,22.19,22.19,22.15,22.16,32200.0,17.9544,17.9544,17.922,17.9301,32200.0
2010-01-22 13:00:00,22.16,22.16,22.12,22.12,58800.0,17.9301,17.9301,17.8977,17.8977,58800.0
2010-01-22 13:05:00,22.13,22.15,22.12,22.13,111600.0,17.9058,17.922,17.8977,17.9058,111600.0
2010-01-22 13:10:00,22.13,22.14,22.13,22.14,35900.0,17.9058,17.9139,17.9058,17.9139,35900.0
2010-01-22 13:15:00,22.14,22.15,22.12,22.14,65300.0,17.9139,17.922,17.8977,17.9139,65300.0
2010-01-22 13:20:00,22.14,22.16,22.14,22.14,71100.0,17.9139,17.9301,17.9139,17.9139,71100.0
2010-01-22 13:25:00,22.13,22.15,22.12,22.13,143000.0,17.9058,17.922,17.8977,17.9058,143000.0
2010-01-22 13:30:00,22.14,22.15,22.12,22.14,98800.0,17.9139,17.922,17.8977,17.9139,98800.0
2010-01-22 13:35:00,22.14,22.15,22.08,22.08,92000.0,17.9139,17.922,17.8654,17.8654,92000.0
2010-01-22 13:40:00,22.09,22.1,22.07,22.08,228800.0,17.8735,17.8816,17.8573,17.8654,228800.0
2010-01-22 13:45:00,22.09,22.1,22.06,22.09,84900.0,17.8735,17.8816,17.8492,17.8735,84900.0
2010-01-22 13:50:00,22.1,22.1,22.08,22.1,54900.0,17.8816,17.8816,17.8654,17.8816,54900.0
2010-01-22 13:55:00,22.09,22.09,22.06,22.08,57100.0,17.8735,17.8735,17.8492,17.8654,57100.0
2010-01-22 14:00:00,22.09,22.1,22.08,22.09,429000.0,17.8735,17.8816,17.8654,17.8735,429000.0
2010-01-22 14:05:00,22.09,22.09,22.05,22.06,306700.0,17.8735,17.8735,17.8411,17.8492,306700.0
2010-01-22 14:10:00,22.05,22.06,22.01,22.05,4500700.0,17.8411,17.8492,17.8087,17.8411,4500700.0
2010-01-22 14:15:00,22.05,22.06,22.04,22.04,1354300.0,17.8411,17.8492,17.833,17.833,1354300.0
2010-01-22 14:20:00,22.05,22.05,22.02,22.02,864700.0,17.8411,17.8411,17.8168,17.8168,864700.0
2010-01-22 14:25:00,22.03,22.03,22.0,22.0,795900.0,17.8249,17.8249,17.8006,17.8006,795900.0
2010-01-22 14:30:00,22.0,22.02,21.98,22.0,784200.0,17.8006,17.8168,17.7845,17.8006,784200.0
2010-01-22 14:35:00,22.0,22.01,21.97,21.98,805000.0,17.8006,17.8087,17.7764,17.7845,805000.0
2010-01-22 14:40:00,21.97,21.97,21.9,21.94,472100.0,17.7764,17.7764,17.7197,17.7521,472100.0
2010-01-22 14:45:00,21.94,21.96,21.88,21.88,464800.0,17.7521,17.7683,17.7035,17.7035,464800.0
2010-01-22 14:50:00,21.88,21.9,21.87,21.89,413800.0,17.7035,17.7197,17.6955,17.7116,413800.0
2010-01-22 14:55:00,21.89,21.9,21.84,21.87,430300.0,17.7116,17.7197,17.6712,17.6955,430300.0
2010-01-22 15:00:00,21.87,21.89,21.85,21.89,1741600.0,17.6955,17.7116,17.6793,17.7116,1741600.0
2010-01-22 15:05:00,21.89,21.9,21.83,21.85,625700.0,17.7116,17.7197,17.6631,17.6793,625700.0
2010-01-22 15:10:00,21.85,21.86,21.81,21.83,564800.0,17.6793,17.6874,17.6469,17.6631,564800.0
2010-01-22 15:15:00,21.83,21.84,21.73,21.74,684300.0,17.6631,17.6712,17.5822,17.5903,684300.0
2010-01-22 15:20:00,21.75,21.76,21.71,21.74,1132900.0,17.5984,17.6065,17.566,17.5903,1132900.0
2010-01-22 15:25:00,21.74,21.77,21.73,21.77,1890700.0,17.5903,17.6145,17.5822,17.6145,1890700.0
2010-01-22 15:30:00,21.76,21.78,21.74,21.76,1011000.0,17.6065,17.6226,17.5903,17.6065,1011000.0
2010-01-22 15:35:00,21.76,21.78,21.72,21.72,497700.0,17.6065,17.6226,17.5741,17.5741,497700.0
2010-01-22 15:40:00,21.73,21.76,21.69,21.72,971200.0,17.5822,17.6065,17.5498,17.5741,971200.0
2010-01-22 15:45:00,21.71,21.72,21.63,21.66,1065300.0,17.566,17.5741,17.5013,17.5255,1065300.0
2010-01-22 15:50:00,21.66,21.71,21.65,21.71,664400.0,17.5255,17.566,17.5174,17.566,664400.0
2010-01-22 15:55:00,21.71,21.72,21.66,21.67,862900.0,17.566,17.5741,17.5255,17.5336,862900.0
2010-01-25 09:30:00,21.86,21.88,21.82,21.87,540200.0,17.6874,17.7035,17.655,17.6955,540200.0
2010-01-25 09:35:00,21.86,21.91,21.85,21.87,266500.0,17.6874,17.7278,17.6793,17.6955,266500.0
2010-01-25 09:40:00,21.86,21.89,21.84,21.85,143600.0,17.6874,17.7116,17.6712,17.6793,143600.0
2010-01-25 09:45:00,21.85,21.86,21.82,21.84,350600.0,17.6793,17.6874,17.655,17.6712,350600.0
2010-01-25 09:50:00,21.85,21.91,21.85,21.89,117300.0,17.6793,17.7278,17.6793,17.7116,117300.0
2010-01-25 09:55:00,21.89,21.9,21.87,21.89,240500.0,17.7116,17.7197,17.6955,17.7116,240500.0
2010-01-25 10:00:00,21.88,21.92,21.85,21.87,622800.0,17.7035,17.7359,17.6793,17.6955,622800.0
2010-01-25 10:05:00,21.87,21.89,21.82,21.85,216600.0,17.6955,17.7116,17.655,17.6793,216600.0
2010-01-25 10:10:00,21.85,21.85,21.81,21.82,224600.0,17.6793,17.6793,17.6469,17.655,224600.0
2010-01-25 10:15:00,21.83,21.89,21.83,21.88,153700.0,17.6631,17.7116,17.6631,17.7035,153700.0
2010-01-25 10:20:00,21.88,21.9,21.84,21.9,415000.0,17.7035,17.7197,17.6712,17.7197,415000.0
2010-01-25 10:25:00,21.9,21.95,21.9,21.92,237500.0,17.7197,17.7602,17.7197,17.7359,237500.0
2010-01-25 10:30:00,21.92,21.94,21.91,21.94,219400.0,17.7359,17.7521,17.7278,17.7521,219400.0
2010-01-25 10:35:00,21.94,21.94,21.9,21.92,154300.0,17.7521,17.7521,17.7197,17.7359,154300.0
2010-01-25 10:40:00,21.93,21.93,21.87,21.89,312800.0,17.744,17.744,17.6955,17.7116,312800.0
2010-01-25 10:45:00,21.88,21.9,21.86,21.88,103200.0,17.7035,17.7197,17.6874,17.7035,103200.0
2010-01-25 10:50:00,21.88,21.93,21.86,21.92,213700.0,17.7035,17.744,17.6874,17.7359,213700.0
2010-01-25 10:55:00,21.92,21.93,21.89,21.92,151900.0,17.7359,17.744,17.7116,17.7359,151900.0
2010-01-25 11:00:00,21.91,21.92,21.83,21.84,732800.0,17.7278,17.7359,17.6631,17.6712,732800.0
2010-01-25 11:05:00,21.84,21.84,21.77,21.8,695500.0,17.6712,17.6712,17.6145,17.6388,695500.0
2010-01-25 11:10:00,21.8,21.8,21.77,21.78,221200.0,17.6388,17.6388,17.6145,17.6226,221200.0
2010-01-25 11:15:00,21.77,21.83,21.77,21.83,243900.0,17.6145,17.6631,17.6145,17.6631,243900.0
2010-01-25 11:20:00,21.83,21.86,21.82,21.82,436400.0,17.6631,17.6874,17.655,17.655,436400.0
2010-01-25 11:25:00,21.82,21.84,21.79,21.79,871100.0,17.655,17.6712,17.6307,17.6307,871100.0
2010-01-25 11:30:00,21.78,21.8,21.77,21.78,161800.0,17.6226,17.6388,17.6145,17.6226,161800.0
2010-01-25 11:35:00,21.78,21.79,21.72,21.74,233200.0,17.6226,17.6307,17.5741,17.5903,233200.0
2010-01-25 11:40:00,21.73,21.79,21.73,21.77,144600.0,17.5822,17.6307,17.5822,17.6145,144600.0
2010-01-25 11:45:00,21.77,21.8,21.76,21.78,78300.0,17.6145,17.6388,17.6065,17.6226,78300.0
2010-01-25 11:50:00,21.78,21.83,21.78,21.82,417500.0,17.6226,17.6631,17.6226,17.655,417500.0
2010-01-25 11:55:00,21.82,21.83,21.8,21.81,831900.0,17.655,17.6631,17.6388,17.6469,831900.0
2010-01-25 12:00:00,21.81,21.82,21.8,21.81,458300.0,17.6469,17.655,17.6388,17.6469,458300.0
2010-01-25 12:05:00,21.82,21.85,21.82,21.82,74200.0,17.655,17.6793,17.655,17.655,74200.0
2010-01-25 12:10:00,21.82,21.85,21.82,21.84,29800.0,17.655,17.6793,17.655,17.6712,29800.0
2010-01-25 12:15:00,21.84,21.85,21.82,21.84,108300.0,17.6712,17.6793,17.655,17.6712,108300.0
2010-01-25 12:20:00,21.84,21.89,21.84,21.89,154400.0,17.6712,17.7116,17.6712,17.7116,154400.0
2010-01-25 12:25:00,21.89,21.89,21.84,21.84,1160300.0,17.7116,17.7116,17.6712,17.6712,1160300.0
2010-01-25 12:30:00,21.83,21.86,21.83,21.85,94900.0,17.6631,17.6874,17.6631,17.6793,94900.0
2010-01-25 12:35:00,21.85,21.89,21.85,21.87,48000.0,17.6793,17.7116,17.6793,17.6955,48000.0
2010-01-25 12:40:00,21.87,21.89,21.87,21.89,101500.0,17.6955,17.7116,17.6955,17.7116,101500.0
2010-01-25 12:45:00,21.89,21.9,21.87,21.9,80400.0,17.7116,17.7197,17.6955,17.7197,80400.0
2010-01-25 12:50:00,21.89,21.9,21.88,21.88,217700.0,17.7116,17.7197,17.7035,17.7035,217700.0
2010-01-25 12:55:00,21.88,21.91,21.88,21.89,37900.0,17.7035,17.7278,17.7035,17.7116,37900.0
2010-01-25 13:00:00,21.89,21.91,21.89,21.9,30100.0,17.7116,17.7278,17.7116,17.7197,30100.0
2010-01-25 13:05:00,21.9,21.9,21.86,21.87,172500.0,17.7197,17.7197,17.6874,17.6955,172500.0
2010-01-25 13:10:00,21.87,21.89,21.86,21.89,62700.0,17.6955,17.7116,17.6874,17.7116,62700.0
2010-01-25 13:15:00,21.88,21.89,21.87,21.88,29600.0,17.7035,17.7116,17.6955,17.7035,29600.0
2010-01-25 13:20:00,21.88,21.91,21.88,21.9,31200.0,17.7035,17.7278,17.7035,17.7197,31200.0
2010-01-25 13:25:00,21.9,21.92,21.89,21.9,52800.0,17.7197,17.7359,17.7116,17.7197,52800.0
2010-01-25 13:30:00,21.91,21.91,21.86,21.86,1809800.0,17.7278,17.7278,17.6874,17.6874,1809800.0
2010-01-25 13:35:00,21.87,21.87,21.82,21.85,5447400.0,17.6955,17.6955,17.655,17.6793,5447400.0
2010-01-25 13:40:00,21.84,21.86,21.83,21.86,113400.0,17.6712,17.6874,17.6631,17.6874,113400.0
2010-01-25 13:45:00,21.86,21.88,21.86,21.87,35200.0,17.6874,17.7035,17.6874,17.6955,35200.0
2010-01-25 13:50:00,21.87,21.88,21.87,21.88,12900.0,17.6955,17.7035,17.6955,17.7035,12900.0
2010-01-25 13:55:00,21.88,21.9,21.88,21.88,78600.0,17.7035,17.7197,17.7035,17.7035,78600.0
2010-01-25 14:00:00,21.88,21.9,21.87,21.89,54000.0,17.7035,17.7197,17.6955,17.7116,54000.0
2010-01-25 14:05:00,21.9,21.91,21.89,21.91,27400.0,17.7197,17.7278,17.7116,17.7278,27400.0
2010-01-25 14:10:00,21.91,21.93,21.91,21.92,36100.0,17.7278,17.744,17.7278,17.7359,36100.0
2010-01-25 14:15:00,21.92,21.93,21.91,21.93,44100.0,17.7359,17.744,17.7278,17.744,44100.0
2010-01-25 14:20:00,21.92,21.94,21.92,21.93,34900.0,17.7359,17.7521,17.7359,17.744,34900.0
2010-01-25 14:25:00,21.94,21.96,21.94,21.94,256100.0,17.7521,17.7683,17.7521,17.7521,256100.0
2010-01-25 14:30:00,21.94,21.98,21.93,21.96,2133400.0,17.7521,17.7845,17.744,17.7683,2133400.0
2010-01-25 14:35:00,21.97,21.97,21.91,21.91,144400.0,17.7764,17.7764,17.7278,17.7278,144400.0
2010-01-25 14:40:00,21.92,21.93,21.91,21.93,84200.0,17.7359,17.744,17.7278,17.744,84200.0
2010-01-25 14:45:00,21.93,21.94,21.92,21.92,179400.0,17.744,17.7521,17.7359,17.7359,179400.0
2010-01-25 14:50:00,21.92,21.96,21.92,21.96,352300.0,17.7359,17.7683,17.7359,17.7683,352300.0
2010-01-25 14:55:00,21.96,21.97,21.95,21.97,3297900.0,17.7683,17.7764,17.7602,17.7764,3297900.0
2010-01-25 15:00:00,21.97,21.98,21.95,21.96,144800.0,17.7764,17.7845,17.7602,17.7683,144800.0
2010-01-25 15:05:00,21.96,21.98,21.95,21.96,70800.0,17.7683,17.7845,17.7602,17.7683,70800.0
2010-01-25 15:10:00,21.95,21.97,21.93,21.94,118600.0,17.7602,17.7764,17.744,17.7521,118600.0
2010-01-25 15:15:00,21.93,21.94,21.92,21.93,82500.0,17.744,17.7521,17.7359,17.744,82500.0
2010-01-25 15:20:00,21.93,21.94,21.92,21.92,88100.0,17.744,17.7521,17.7359,17.7359,88100.0
2010-01-25 15:25:00,21.92,21.93,21.89,21.91,156800.0,17.7359,17.744,17.7116,17.7278,156800.0
2010-01-25 15:30:00,21.91,21.93,21.9,21.92,141100.0,17.7278,17.744,17.7197,17.7359,141100.0
2010-01-25 15:35:00,21.91,21.94,21.91,21.92,211700.0,17.7278,17.7521,17.7278,17.7359,211700.0
2010-01-25 15:40:00,21.92,21.93,21.87,21.88,253000.0,17.7359,17.744,17.6955,17.7035,253000.0
2010-01-25 15:45:00,21.88,21.88,21.85,21.85,308500.0,17.7035,17.7035,17.6793,17.6793,308500.0
2010-01-25 15:50:00,21.85,21.87,21.84,21.85,711700.0,17.6793,17.6955,17.6712,17.6793,711700.0
2010-01-25 15:55:00,21.86,21.88,21.84,21.84,543300.0,17.6874,17.7035,17.6712,17.6712,543300.0
2010-01-26 09:30:00,21.81,21.82,21.75,21.78,521900.0,17.6469,17.655,17.5984,17.6226,521900.0
2010-01-26 09:35:00,21.78,21.8,21.75,21.76,301400.0,17.6226,17.6388,17.5984,17.6065,301400.0
2010-01-26 09:40:00,21.76,21.78,21.72,21.75,346000.0,17.6065,17.6226,17.5741,17.5984,346000.0
2010-01-26 09:45:00,21.75,21.8,21.75,21.76,115900.0,17.5984,17.6388,17.5984,17.6065,115900.0
2010-01-26 09:50:00,21.75,21.75,21.7,21.71,137000.0,17.5984,17.5984,17.5579,17.566,137000.0
2010-01-26 09:55:00,21.7,21.74,21.68,21.74,126800.0,17.5579,17.5903,17.5417,17.5903,126800.0
2010-01-26 10:00:00,21.74,21.76,21.71,21.76,503200.0,17.5903,17.6065,17.566,17.6065,503200.0
2010-01-26 10:05:00,21.76,21.87,21.76,21.83,244000.0,17.6065,17.6955,17.6065,17.6631,244000.0
2010-01-26 10:10:00,21.83,21.86,21.81,21.84,326500.0,17.6631,17.6874,17.6469,17.6712,326500.0
2010-01-26 10:15:00,21.85,21.89,21.84,21.86,96700.0,17.6793,17.7116,17.6712,17.6874,96700.0
2010-01-26 10:20:00,21.86,21.92,21.85,21.88,230400.0,17.6874,17.7359,17.6793,17.7035,230400.0
2010-01-26 10:25:00,21.87,21.88,21.83,21.84,144800.0,17.6955,17.7035,17.6631,17.6712,144800.0
2010-01-26 10:30:00,21.84,21.84,21.82,21.83,70100.0,17.6712,17.6712,17.655,17.6631,70100.0
2010-01-26 10:35:00,21.84,21.85,21.82,21.82,115200.0,17.6712,17.6793,17.655,17.655,115200.0
2010-01-26 10:40:00,21.82,21.85,21.81,21.85,66900.0,17.655,17.6793,17.6469,17.6793,66900.0
2010-01-26 10:45:00,21.85,21.88,21.85,21.85,87400.0,17.6793,17.7035,17.6793,17.6793,87400.0
2010-01-26 10:50:00,21.85,21.87,21.83,21.83,65100.0,17.6793,17.6955,17.6631,17.6631,65100.0
2010-01-26 10:55:00,21.82,21.84,21.8,21.84,149000.0,17.655,17.6712,17.6388,17.6712,149000.0
2010-01-26 11:00:00,21.83,21.85,21.83,21.85,35700.0,17.6631,17.6793,17.6631,17.6793,35700.0
2010-01-26 11:05:00,21.86,21.89,21.84,21.87,262300.0,17.6874,17.7116,17.6712,17.6955,262300.0
2010-01-26 11:10:00,21.88,21.88,21.85,21.86,97800.0,17.7035,17.7035,17.6793,17.6874,97800.0
2010-01-26 11:15:00,21.87,21.88,21.86,21.87,100100.0,17.6955,17.7035,17.6874,17.6955,100100.0
2010-01-26 11:20:00,21.87,21.89,21.87,21.89,14200.0,17.6955,17.7116,17.6955,17.7116,14200.0
2010-01-26 11:25:00,21.89,21.9,21.88,21.9,33200.0,17.7116,17.7197,17.7035,17.7197,33200.0
2010-01-26 11:30:00,21.9,21.91,21.9,21.9,37800.0,17.7197,17.7278,17.7197,17.7197,37800.0
2010-01-26 11:35:00,21.91,21.96,21.91,21.96,60300.0,17.7278,17.7683,17.7278,17.7683,60300.0
2010-01-26 11:40:00,21.97,21.97,21.94,21.94,33400.0,17.7764,17.7764,17.7521,17.7521,33400.0
2010-01-26 11:45:00,21.93,21.95,21.93,21.95,33800.0,17.744,17.7602,17.744,17.7602,33800.0
2010-01-26 11:50:00,21.95,21.98,21.95,21.97,54300.0,17.7602,17.7845,17.7602,17.7764,54300.0
2010-01-26 11:55:00,21.98,21.99,21.97,21.98,39900.0,17.7845,17.7925,17.7764,17.7845,39900.0
2010-01-26 12:00:00,21.98,21.98,21.96,21.97,29600.0,17.7845,17.7845,17.7683,17.7764,29600.0
2010-01-26 12:05:00,21.98,21.99,21.97,21.99,63000.0,17.7845,17.7925,17.7764,17.7925,63000.0
2010-01-26 12:10:00,21.99,22.01,21.98,22.01,78500.0,17.7925,17.8087,17.7845,17.8087,78500.0
2010-01-26 12:15:00,22.01,22.02,21.98,22.0,599400.0,17.8087,17.8168,17.7845,17.8006,599400.0
2010-01-26 12:20:00,21.99,22.03,21.99,22.01,87100.0,17.7925,17.8249,17.7925,17.8087,87100.0
2010-01-26 12:25:00,22.02,22.03,22.0,22.03,258300.0,17.8168,17.8249,17.8006,17.8249,258300.0
2010-01-26 12:30:00,22.03,22.03,21.99,21.99,92100.0,17.8249,17.8249,17.7925,17.7925,92100.0
2010-01-26 12:35:00,22.0,22.03,22.0,22.02,72200.0,17.8006,17.8249,17.8006,17.8168,72200.0
2010-01-26 12:40:00,22.03,22.04,22.01,22.02,75400.0,17.8249,17.833,17.8087,17.8168,75400.0
2010-01-26 12:45:00,22.02,22.05,22.02,22.03,52800.0,17.8168,17.8411,17.8168,17.8249,52800.0
2010-01-26 12:50:00,22.04,22.04,22.02,22.03,39600.0,17.833,17.833,17.8168,17.8249,39600.0
2010-01-26 12:55:00,22.04,22.05,22.03,22.04,26000.0,17.833,17.8411,17.8249,17.833,26000.0
2010-01-26 13:00:00,22.04,22.05,22.02,22.03,299100.0,17.833,17.8411,17.8168,17.8249,299100.0
2010-01-26 13:05:00,22.03,22.04,22.03,22.03,27300.0,17.8249,17.833,17.8249,17.8249,27300.0
2010-01-26 13:10:00,22.03,22.05,22.03,22.04,14600.0,17.8249,17.8411,17.8249,17.833,14600.0
2010-01-26 13:15:00,22.04,22.05,22.0,22.0,33900.0,17.833,17.8411,17.8006,17.8006,33900.0
2010-01-26 13:20:00,22.0,22.01,21.99,22.0,38400.0,17.8006,17.8087,17.7925,17.8006,38400.0
2010-01-26 13:25:00,22.0,22.0,21.98,21.99,103000.0,17.8006,17.8006,17.7845,17.7925,103000.0
2010-01-26 13:30:00,21.99,22.0,21.99,21.99,24900.0,17.7925,17.8006,17.7925,17.7925,24900.0
2010-01-26 13:35:00,22.0,22.02,21.99,22.01,407800.0,17.8006,17.8168,17.7925,17.8087,407800.0
2010-01-26 13:40:00,22.02,22.02,22.0,22.0,24400.0,17.8168,17.8168,17.8006,17.8006,24400.0
2010-01-26 13:45:00,22.0,22.04,22.0,22.03,75100.0,17.8006,17.833,17.8006,17.8249,75100.0
2010-01-26 13:50:00,22.03,22.04,22.02,22.03,172100.0,17.8249,17.833,17.8168,17.8249,172100.0
2010-01-26 13:55:00,22.04,22.05,22.03,22.05,255100.0,17.833,17.8411,17.8249,17.8411,255100.0
2010-01-26 14:00:00,22.05,22.05,22.0,22.01,138100.0,17.8411,17.8411,17.8006,17.8087,138100.0
2010-01-26 14:05:00,22.01,22.03,21.99,21.99,69900.0,17.8087,17.8249,17.7925,17.7925,69900.0
2010-01-26 14:10:00,21.99,22.01,21.99,22.0,79100.0,17.7925,17.8087,17.7925,17.8006,79100.0
2010-01-26 14:15:00,22.0,22.0,21.97,21.98,71300.0,17.8006,17.8006,17.7764,17.7845,71300.0
2010-01-26 14:20:00,21.98,21.99,21.97,21.97,44000.0,17.7845,17.7925,17.7764,17.7764,44000.0
2010-01-26 14:25:00,21.97,21.97,21.94,21.94,16400.0,17.7764,17.7764,17.7521,17.7521,16400.0
2010-01-26 14:30:00,21.94,21.95,21.93,21.94,52100.0,17.7521,17.7602,17.744,17.7521,52100.0
2010-01-26 14:35:00,21.94,21.95,21.9,21.91,335100.0,17.7521,17.7602,17.7197,17.7278,335100.0
2010-01-26 14:40:00,21.92,21.93,21.91,21.93,105500.0,17.7359,17.744,17.7278,17.744,105500.0
2010-01-26 14:45:00,21.94,21.96,21.94,21.95,80200.0,17.7521,17.7683,17.7521,17.7602,80200.0
2010-01-26 14:50:00,21.95,21.95,21.93,21.94,43000.0,17.7602,17.7602,17.744,17.7521,43000.0
2010-01-26 14:55:00,21.94,21.97,21.93,21.96,51000.0,17.7521,17.7764,17.744,17.7683,51000.0
2010-01-26 15:00:00,21.96,21.97,21.95,21.96,47000.0,17.7683,17.7764,17.7602,17.7683,47000.0
2010-01-26 15:05:00,21.96,21.97,21.95,21.95,61400.0,17.7683,17.7764,17.7602,17.7602,61400.0
2010-01-26 15:10:00,21.95,21.96,21.9,21.91,100500.0,17.7602,17.7683,17.7197,17.7278,100500.0
2010-01-26 15:15:00,21.92,21.93,21.9,21.92,180500.0,17.7359,17.744,17.7197,17.7359,180500.0
2010-01-26 15:20:00,21.92,21.93,21.86,21.86,98700.0,17.7359,17.744,17.6874,17.6874,98700.0
2010-01-26 15:25:00,21.86,21.89,21.86,21.87,107900.0,17.6874,17.7116,17.6874,17.6955,107900.0
2010-01-26 15:30:00,21.86,21.89,21.8,21.81,235000.0,17.6874,17.7116,17.6388,17.6469,235000.0
2010-01-26 15:35:00,21.81,21.85,21.8,21.85,97700.0,17.6469,17.6793,17.6388,17.6793,97700.0
2010-01-26 15:40:00,21.85,21.85,21.78,21.78,132500.0,17.6793,17.6793,17.6226,17.6226,132500.0
2010-01-26 15:45:00,21.79,21.84,21.77,21.83,212200.0,17.6307,17.6712,17.6145,17.6631,212200.0
2010-01-26 15:50:00,21.83,21.86,21.81,21.85,271400.0,17.6631,17.6874,17.6469,17.6793,271400.0
2010-01-26 15:55:00,21.84,21.85,21.81,21.81,444300.0,17.6712,17.6793,17.6469,17.6469,444300.0
2010-01-27 09:30:00,21.78,21.83,21.73,21.83,175100.0,17.6226,17.6631,17.5822,17.6631,175100.0
2010-01-27 09:35:00,21.82,21.85,21.76,21.83,127500.0,17.655,17.6793,17.6065,17.6631,127500.0
2010-01-27 09:40:00,21.83,21.88,21.81,21.84,246800.0,17.6631,17.7035,17.6469,17.6712,246800.0
2010-01-27 09:45:00,21.85,21.88,21.81,21.86,145600.0,17.6793,17.7035,17.6469,17.6874,145600.0
2010-01-27 09:50:00,21.87,21.88,21.81,21.83,210200.0,17.6955,17.7035,17.6469,17.6631,210200.0
2010-01-27 09:55:00,21.84,21.85,21.82,21.84,31500.0,17.6712,17.6793,17.655,17.6712,31500.0
2010-01-27 10:00:00,21.83,21.84,21.77,21.81,217400.0,17.6631,17.6712,17.6145,17.6469,217400.0
2010-01-27 10:05:00,21.8,21.8,21.75,21.77,244900.0,17.6388,17.6388,17.5984,17.6145,244900.0
2010-01-27 10:10:00,21.78,21.78,21.71,21.74,92300.0,17.6226,17.6226,17.566,17.5903,92300.0
2010-01-27 10:15:00,21.74,21.74,21.65,21.68,303900.0,17.5903,17.5903,17.5174,17.5417,303900.0
2010-01-27 10:20:00,21.68,21.71,21.67,21.7,126700.0,17.5417,17.566,17.5336,17.5579,126700.0
2010-01-27 10:25:00,21.7,21.77,21.69,21.76,121200.0,17.5579,17.6145,17.5498,17.6065,121200.0
2010-01-27 10:30:00,21.75,21.75,21.71,21.71,215300.0,17.5984,17.5984,17.566,17.566,215300.0
2010-01-27 10:35:00,21.72,21.73,21.68,21.68,84900.0,17.5741,17.5822,17.5417,17.5417,84900.0
2010-01-27 10:40:00,21.68,21.75,21.67,21.73,218800.0,17.5417,17.5984,17.5336,17.5822,218800.0
2010-01-27 10:45:00,21.73,21.73,21.68,21.68,145700.0,17.5822,17.5822,17.5417,17.5417,145700.0
2010-01-27 10:50:00,21.67,21.71,21.67,21.71,173100.0,17.5336,17.566,17.5336,17.566,173100.0
2010-01-27 10:55:00,21.71,21.78,21.7,21.77,85000.0,17.566,17.6226,17.5579,17.6145,85000.0
2010-01-27 11:00:00,21.77,21.77,21.75,21.76,108900.0,17.6145,17.6145,17.5984,17.6065,108900.0
2010-01-27 11:05:00,21.75,21.77,21.75,21.75,32000.0,17.5984,17.6145,17.5984,17.5984,32000.0
2010-01-27 11:10:00,21.75,21.75,21.72,21.73,38700.0,17.5984,17.5984,17.5741,17.5822,38700.0
2010-01-27 11:15:00,21.72,21.76,21.69,21.76,110700.0,17.5741,17.6065,17.5498,17.6065,110700.0
2010-01-27 11:20:00,21.76,21.77,21.73,21.75,132000.0,17.6065,17.6145,17.5822,17.5984,132000.0
2010-01-27 11:25:00,21.75,21.77,21.74,21.74,104800.0,17.5984,17.6145,17.5903,17.5903,104800.0
2010-01-27 11:30:00,21.74,21.75,21.73,21.75,75600.0,17.5903,17.5984,17.5822,17.5984,75600.0
2010-01-27 11:35:00,21.76,21.76,21.72,21.75,97300.0,17.6065,17.6065,17.5741,17.5984,97300.0
2010-01-27 11:40:00,21.76,21.76,21.74,21.74,49800.0,17.6065,17.6065,17.5903,17.5903,49800.0
2010-01-27 11:45:00,21.74,21.75,21.72,21.74,122100.0,17.5903,17.5984,17.5741,17.5903,122100.0
2010-01-27 11:50:00,21.73,21.76,21.73,21.74,83000.0,17.5822,17.6065,17.5822,17.5903,83000.0
2010-01-27 11:55:00,21.75,21.76,21.73,21.74,151200.0,17.5984,17.6065,17.5822,17.5903,151200.0
2010-01-27 12:00:00,21.74,21.76,21.74,21.76,54900.0,17.5903,17.6065,17.5903,17.6065,54900.0
2010-01-27 12:05:00,21.76,21.77,21.75,21.75,15800.0,17.6065,17.6145,17.5984,17.5984,15800.0
2010-01-27 12:10:00,21.75,21.75,21.73,21.74,38900.0,17.5984,17.5984,17.5822,17.5903,38900.0
2010-01-27 12:15:00,21.73,21.74,21.72,21.72,22900.0,17.5822,17.5903,17.5741,17.5741,22900.0
2010-01-27 12:20:00,21.72,21.75,21.72,21.75,32600.0,17.5741,17.5984,17.5741,17.5984,32600.0
2010-01-27 12:25:00,21.75,21.78,21.75,21.76,81300.0,17.5984,17.6226,17.5984,17.6065,81300.0
2010-01-27 12:30:00,21.76,21.78,21.74,21.74,84500.0,17.6065,17.6226,17.5903,17.5903,84500.0
2010-01-27 12:35:00,21.75,21.76,21.73,21.75,252700.0,17.5984,17.6065,17.5822,17.5984,252700.0
2010-01-27 12:40:00,21.75,21.76,21.75,21.75,72700.0,17.5984,17.6065,17.5984,17.5984,72700.0
2010-01-27 12:45:00,21.75,21.75,21.73,21.75,109700.0,17.5984,17.5984,17.5822,17.5984,109700.0
2010-01-27 12:50:00,21.74,21.74,21.72,21.74,194400.0,17.5903,17.5903,17.5741,17.5903,194400.0
2010-01-27 12:55:00,21.73,21.73,21.71,21.71,162800.0,17.5822,17.5822,17.566,17.566,162800.0
2010-01-27 13:00:00,21.71,21.72,21.68,21.68,83600.0,17.566,17.5741,17.5417,17.5417,83600.0
2010-01-27 13:05:00,21.7,21.75,21.69,21.74,303400.0,17.5579,17.5984,17.5498,17.5903,303400.0
2010-01-27 13:10:00,21.74,21.75,21.67,21.67,183000.0,17.5903,17.5984,17.5336,17.5336,183000.0
2010-01-27 13:15:00,21.67,21.68,21.64,21.64,375100.0,17.5336,17.5417,17.5094,17.5094,375100.0
2010-01-27 13:20:00,21.66,21.67,21.63,21.64,231300.0,17.5255,17.5336,17.5013,17.5094,231300.0
2010-01-27 13:25:00,21.65,21.67,21.65,21.66,177200.0,17.5174,17.5336,17.5174,17.5255,177200.0
2010-01-27 13:30:00,21.66,21.73,21.66,21.71,152600.0,17.5255,17.5822,17.5255,17.566,152600.0
2010-01-27 13:35:00,21.71,21.71,21.68,21.71,129000.0,17.566,17.566,17.5417,17.566,129000.0
2010-01-27 13:40:00,21.72,21.72,21.69,21.7,71800.0,17.5741,17.5741,17.5498,17.5579,71800.0
2010-01-27 13:45:00,21.71,21.72,21.7,21.7,156500.0,17.566,17.5741,17.5579,17.5579,156500.0
2010-01-27 13:50:00,21.7,21.72,21.69,21.7,113900.0,17.5579,17.5741,17.5498,17.5579,113900.0
2010-01-27 13:55:00,21.7,21.71,21.69,21.71,44500.0,17.5579,17.566,17.5498,17.566,44500.0
2010-01-27 14:00:00,21.71,21.73,21.71,21.72,119500.0,17.566,17.5822,17.566,17.5741,119500.0
2010-01-27 14:05:00,21.72,21.74,21.71,21.73,119800.0,17.5741,17.5903,17.566,17.5822,119800.0
2010-01-27 14:10:00,21.74,21.76,21.73,21.76,96700.0,17.5903,17.6065,17.5822,17.6065,96700.0
2010-01-27 14:15:00,21.76,21.81,21.65,21.8,577300.0,17.6065,17.6469,17.5174,17.6388,577300.0
2010-01-27 14:20:00,21.8,21.84,21.73,21.75,936200.0,17.6388,17.6712,17.5822,17.5984,936200.0
2010-01-27 14:25:00,21.75,21.78,21.73,21.75,761200.0,17.5984,17.6226,17.5822,17.5984,761200.0
2010-01-27 14:30:00,21.76,21.81,21.74,21.79,406700.0,17.6065,17.6469,17.5903,17.6307,406700.0
2010-01-27 14:35:00,21.8,21.88,21.78,21.87,384300.0,17.6388,17.7035,17.6226,17.6955,384300.0
2010-01-27 14:40:00,21.87,21.99,21.87,21.92,961900.0,17.6955,17.7925,17.6955,17.7359,961900.0
2010-01-27 14:45:00,21.92,21.94,21.91,21.91,316800.0,17.7359,17.7521,17.7278,17.7278,316800.0
2010-01-27 14:50:00,21.92,21.93,21.88,21.9,283700.0,17.7359,17.744,17.7035,17.7197,283700.0
2010-01-27 14:55:00,21.9,21.94,21.88,21.92,485000.0,17.7197,17.7521,17.7035,17.7359,485000.0
2010-01-27 15:00:00,21.92,21.93,21.9,21.9,450800.0,17.7359,17.744,17.7197,17.7197,450800.0
2010-01-27 15:05:00,21.9,21.91,21.83,21.85,729900.0,17.7197,17.7278,17.6631,17.6793,729900.0
2010-01-27 15:10:00,21.84,21.84,21.78,21.83,355400.0,17.6712,17.6712,17.6226,17.6631,355400.0
2010-01-27 15:15:00,21.83,21.84,21.77,21.81,231900.0,17.6631,17.6712,17.6145,17.6469,231900.0
2010-01-27 15:20:00,21.81,21.88,21.81,21.86,314400.0,17.6469,17.7035,17.6469,17.6874,314400.0
2010-01-27 15:25:00,21.86,21.9,21.86,21.9,404000.0,17.6874,17.7197,17.6874,17.7197,404000.0
2010-01-27 15:30:00,21.9,21.98,21.89,21.95,417200.0,17.7197,17.7845,17.7116,17.7602,417200.0
2010-01-27 15:35:00,21.95,22.01,21.93,21.99,437800.0,17.7602,17.8087,17.744,17.7925,437800.0
2010-01-27 15:40:00,22.0,22.0,21.95,21.96,285400.0,17.8006,17.8006,17.7602,17.7683,285400.0
2010-01-27 15:45:00,21.95,21.96,21.92,21.93,297700.0,17.7602,17.7683,17.7359,17.744,297700.0
2010-01-27 15:50:00,21.92,21.97,21.92,21.94,281300.0,17.7359,17.7764,17.7359,17.7521,281300.0
2010-01-27 15:55:00,21.94,21.96,21.92,21.93,699200.0,17.7521,17.7683,17.7359,17.744,699200.0
2010-01-28 09:30:00,21.85,21.88,21.71,21.73,492800.0,17.6793,17.7035,17.566,17.5822,492800.0
2010-01-28 09:35:00,21.73,21.75,21.62,21.66,845100.0,17.5822,17.5984,17.4932,17.5255,845100.0
2010-01-28 09:40:00,21.66,21.69,21.59,21.67,862100.0,17.5255,17.5498,17.4689,17.5336,862100.0
2010-01-28 09:45:00,21.67,21.7,21.63,21.63,442300.0,17.5336,17.5579,17.5013,17.5013,442300.0
2010-01-28 09:50:00,21.63,21.67,21.61,21.63,430400.0,17.5013,17.5336,17.4851,17.5013,430400.0
2010-01-28 09:55:00,21.62,21.66,21.59,21.65,417900.0,17.4932,17.5255,17.4689,17.5174,417900.0
2010-01-28 10:00:00,21.64,21.65,21.57,21.58,206100.0,17.5094,17.5174,17.4527,17.4608,206100.0
2010-01-28 10:05:00,21.57,21.58,21.53,21.53,383500.0,17.4527,17.4608,17.4204,17.4204,383500.0
2010-01-28 10:10:00,21.54,21.54,21.47,21.52,405400.0,17.4284,17.4284,17.3718,17.4123,405400.0
2010-01-28 10:15:00,21.51,21.52,21.49,21.5,180900.0,17.4042,17.4123,17.388,17.3961,180900.0
2010-01-28 10:20:00,21.5,21.54,21.48,21.49,153100.0,17.3961,17.4284,17.3799,17.388,153100.0
2010-01-28 10:25:00,21.49,21.52,21.45,21.5,521700.0,17.388,17.4123,17.3556,17.3961,521700.0
2010-01-28 10:30:00,21.49,21.51,21.47,21.51,184100.0,17.388,17.4042,17.3718,17.4042,184100.0
2010-01-28 10:35:00,21.5,21.53,21.49,21.52,212600.0,17.3961,17.4204,17.388,17.4123,212600.0
2010-01-28 10:40:00,21.52,21.54,21.51,21.52,203700.0,17.4123,17.4284,17.4042,17.4123,203700.0
2010-01-28 10:45:00,21.51,21.52,21.43,21.44,252800.0,17.4042,17.4123,17.3394,17.3475,252800.0
2010-01-28 10:50:00,21.45,21.48,21.45,21.46,222600.0,17.3556,17.3799,17.3556,17.3637,222600.0
2010-01-28 10:55:00,21.46,21.47,21.41,21.44,337300.0,17.3637,17.3718,17.3233,17.3475,337300.0
2010-01-28 11:00:00,21.44,21.46,21.37,21.37,471000.0,17.3475,17.3637,17.2909,17.2909,471000.0
2010-01-28 11:05:00,21.37,21.4,21.36,21.39,374600.0,17.2909,17.3152,17.2828,17.3071,374600.0
2010-01-28 11:10:00,21.39,21.45,21.38,21.45,185600.0,17.3071,17.3556,17.299,17.3556,185600.0
2010-01-28 11:15:00,21.44,21.45,21.41,21.41,131200.0,17.3475,17.3556,17.3233,17.3233,131200.0
2010-01-28 11:20:00,21.4,21.42,21.39,21.41,147700.0,17.3152,17.3313,17.3071,17.3233,147700.0
2010-01-28 11:25:00,21.41,21.43,21.4,21.4,182900.0,17.3233,17.3394,17.3152,17.3152,182900.0
2010-01-28 11:30:00,21.4,21.41,21.27,21.28,629500.0,17.3152,17.3233,17.21,17.2181,629500.0
2010-01-28 11:35:00,21.27,21.33,21.27,21.33,225500.0,17.21,17.2585,17.21,17.2585,225500.0
2010-01-28 11:40:00,21.34,21.34,21.3,21.32,460400.0,17.2666,17.2666,17.2343,17.2504,460400.0
2010-01-28 11:45:00,21.31,21.34,21.29,21.33,457500.0,17.2423,17.2666,17.2262,17.2585,457500.0
2010-01-28 11:50:00,21.32,21.36,21.31,21.36,458100.0,17.2504,17.2828,17.2423,17.2828,458100.0
2010-01-28 11:55:00,21.35,21.37,21.32,21.33,300900.0,17.2747,17.2909,17.2504,17.2585,300900.0
2010-01-28 12:00:00,21.32,21.33,21.3,21.32,132600.0,17.2504,17.2585,17.2343,17.2504,132600.0
2010-01-28 12:05:00,21.32,21.35,21.31,21.34,143500.0,17.2504,17.2747,17.2423,17.2666,143500.0
2010-01-28 12:10:00,21.33,21.35,21.31,21.32,103700.0,17.2585,17.2747,17.2423,17.2504,103700.0
2010-01-28 12:15:00,21.31,21.32,21.3,21.3,71400.0,17.2423,17.2504,17.2343,17.2343,71400.0
2010-01-28 12:20:00,21.29,21.3,21.25,21.25,445800.0,17.2262,17.2343,17.1938,17.1938,445800.0
2010-01-28 12:25:00,21.25,21.27,21.24,21.27,69600.0,17.1938,17.21,17.1857,17.21,69600.0
2010-01-28 12:30:00,21.27,21.28,21.26,21.27,95100.0,17.21,17.2181,17.2019,17.21,95100.0
2010-01-28 12:35:00,21.27,21.31,21.27,21.31,105600.0,17.21,17.2423,17.21,17.2423,105600.0
2010-01-28 12:40:00,21.3,21.31,21.27,21.27,33800.0,17.2343,17.2423,17.21,17.21,33800.0
2010-01-28 12:45:00,21.28,21.3,21.26,21.3,107100.0,17.2181,17.2343,17.2019,17.2343,107100.0
2010-01-28 12:50:00,21.3,21.33,21.29,21.33,147100.0,17.2343,17.2585,17.2262,17.2585,147100.0
2010-01-28 12:55:00,21.33,21.33,21.3,21.33,752500.0,17.2585,17.2585,17.2343,17.2585,752500.0
2010-01-28 13:00:00,21.33,21.34,21.32,21.32,360300.0,17.2585,17.2666,17.2504,17.2504,360300.0
2010-01-28 13:05:00,21.33,21.36,21.32,21.34,106700.0,17.2585,17.2828,17.2504,17.2666,106700.0
2010-01-28 13:10:00,21.34,21.35,21.33,21.33,77000.0,17.2666,17.2747,17.2585,17.2585,77000.0
2010-01-28 13:15:00,21.32,21.37,21.32,21.36,129600.0,17.2504,17.2909,17.2504,17.2828,129600.0
2010-01-28 13:20:00,21.36,21.39,21.36,21.37,325400.0,17.2828,17.3071,17.2828,17.2909,325400.0
2010-01-28 13:25:00,21.37,21.38,21.35,21.37,70500.0,17.2909,17.299,17.2747,17.2909,70500.0
2010-01-28 13:30:00,21.38,21.4,21.37,21.39,107500.0,17.299,17.3152,17.2909,17.3071,107500.0
2010-01-28 13:35:00,21.39,21.39,21.37,21.38,107900.0,17.3071,17.3071,17.2909,17.299,107900.0
2010-01-28 13:40:00,21.38,21.44,21.38,21.43,266400.0,17.299,17.3475,17.299,17.3394,266400.0
2010-01-28 13:45:00,21.43,21.43,21.41,21.42,144000.0,17.3394,17.3394,17.3233,17.3313,144000.0
2010-01-28 13:50:00,21.41,21.45,21.41,21.42,178700.0,17.3233,17.3556,17.3233,17.3313,178700.0
2010-01-28 13:55:00,21.42,21.43,21.38,21.38,224700.0,17.3313,17.3394,17.299,17.299,224700.0
2010-01-28 14:00:00,21.38,21.38,21.35,21.35,207700.0,17.299,17.299,17.2747,17.2747,207700.0
2010-01-28 14:05:00,21.35,21.37,21.34,21.37,179300.0,17.2747,17.2909,17.2666,17.2909,179300.0
2010-01-28 14:10:00,21.37,21.37,21.31,21.32,119400.0,17.2909,17.2909,17.2423,17.2504,119400.0
2010-01-28 14:15:00,21.32,21.32,21.27,21.29,112300.0,17.2504,17.2504,17.21,17.2262,112300.0
2010-01-28 14:20:00,21.29,21.35,21.29,21.35,114200.0,17.2262,17.2747,17.2262,17.2747,114200.0
2010-01-28 14:25:00,21.35,21.37,21.34,21.37,179500.0,17.2747,17.2909,17.2666,17.2909,179500.0
2010-01-28 14:30:00,21.36,21.37,21.35,21.37,58400.0,17.2828,17.2909,17.2747,17.2909,58400.0
2010-01-28 14:35:00,21.37,21.37,21.33,21.34,326800.0,17.2909,17.2909,17.2585,17.2666,326800.0
2010-01-28 14:40:00,21.34,21.38,21.33,21.37,153700.0,17.2666,17.299,17.2585,17.2909,153700.0
2010-01-28 14:45:00,21.38,21.41,21.36,21.4,209600.0,17.299,17.3233,17.2828,17.3152,209600.0
2010-01-28 14:50:00,21.41,21.45,21.41,21.43,189000.0,17.3233,17.3556,17.3233,17.3394,189000.0
2010-01-28 14:55:00,21.43,21.46,21.41,21.42,325200.0,17.3394,17.3637,17.3233,17.3313,325200.0
2010-01-28 15:00:00,21.42,21.43,21.4,21.42,221600.0,17.3313,17.3394,17.3152,17.3313,221600.0
2010-01-28 15:05:00,21.43,21.47,21.42,21.45,154500.0,17.3394,17.3718,17.3313,17.3556,154500.0
2010-01-28 15:10:00,21.46,21.49,21.42,21.42,225300.0,17.3637,17.388,17.3313,17.3313,225300.0
2010-01-28 15:15:00,21.42,21.44,21.4,21.43,237500.0,17.3313,17.3475,17.3152,17.3394,237500.0
2010-01-28 15:20:00,21.43,21.49,21.43,21.49,202100.0,17.3394,17.388,17.3394,17.388,202100.0
2010-01-28 15:25:00,21.49,21.5,21.45,21.46,442300.0,17.388,17.3961,17.3556,17.3637,442300.0
2010-01-28 15:30:00,21.46,21.48,21.45,21.48,724200.0,17.3637,17.3799,17.3556,17.3799,724200.0
2010-01-28 15:35:00,21.49,21.5,21.44,21.5,478400.0,17.388,17.3961,17.3475,17.3961,478400.0
2010-01-28 15:40:00,21.5,21.51,21.43,21.45,645900.0,17.3961,17.4042,17.3394,17.3556,645900.0
2010-01-28 15:45:00,21.45,21.46,21.4,21.4,415800.0,17.3556,17.3637,17.3152,17.3152,415800.0
2010-01-28 15:50:00,21.39,21.41,21.36,21.36,772400.0,17.3071,17.3233,17.2828,17.2828,772400.0
2010-01-28 15:55:00,21.36,21.39,21.34,21.35,777300.0,17.2828,17.3071,17.2666,17.2747,777300.0
2010-01-29 09:30:00,21.53,21.56,21.48,21.49,978300.0,17.4204,17.4446,17.3799,17.388,978300.0
2010-01-29 09:35:00,21.49,21.5,21.44,21.46,656300.0,17.388,17.3961,17.3475,17.3637,656300.0
2010-01-29 09:40:00,21.45,21.48,21.42,21.45,814700.0,17.3556,17.3799,17.3313,17.3556,814700.0
2010-01-29 09:45:00,21.44,21.5,21.43,21.47,391300.0,17.3475,17.3961,17.3394,17.3718,391300.0
2010-01-29 09:50:00,21.48,21.54,21.47,21.52,491200.0,17.3799,17.4284,17.3718,17.4123,491200.0
2010-01-29 09:55:00,21.51,21.53,21.44,21.45,573100.0,17.4042,17.4204,17.3475,17.3556,573100.0
2010-01-29 10:00:00,21.45,21.46,21.4,21.42,296700.0,17.3556,17.3637,17.3152,17.3313,296700.0
2010-01-29 10:05:00,21.42,21.43,21.35,21.35,283900.0,17.3313,17.3394,17.2747,17.2747,283900.0
2010-01-29 10:10:00,21.35,21.41,21.34,21.39,228100.0,17.2747,17.3233,17.2666,17.3071,228100.0
2010-01-29 10:15:00,21.38,21.44,21.37,21.41,179100.0,17.299,17.3475,17.2909,17.3233,179100.0
2010-01-29 10:20:00,21.42,21.49,21.41,21.49,320300.0,17.3313,17.388,17.3233,17.388,320300.0
2010-01-29 10:25:00,21.49,21.52,21.46,21.5,301500.0,17.388,17.4123,17.3637,17.3961,301500.0
2010-01-29 10:30:00,21.5,21.52,21.49,21.5,862600.0,17.3961,17.4123,17.388,17.3961,862600.0
2010-01-29 10:35:00,21.5,21.5,21.45,21.47,373400.0,17.3961,17.3961,17.3556,17.3718,373400.0
2010-01-29 10:40:00,21.48,21.48,21.43,21.43,718300.0,17.3799,17.3799,17.3394,17.3394,718300.0
2010-01-29 10:45:00,21.43,21.46,21.42,21.45,90300.0,17.3394,17.3637,17.3313,17.3556,90300.0
2010-01-29 10:50:00,21.46,21.47,21.43,21.43,85500.0,17.3637,17.3718,17.3394,17.3394,85500.0
2010-01-29 10:55:00,21.43,21.44,21.35,21.38,334700.0,17.3394,17.3475,17.2747,17.299,334700.0
2010-01-29 11:00:00,21.39,21.39,21.34,21.38,374900.0,17.3071,17.3071,17.2666,17.299,374900.0
2010-01-29 11:05:00,21.38,21.39,21.32,21.32,381100.0,17.299,17.3071,17.2504,17.2504,381100.0
2010-01-29 11:10:00,21.32,21.33,21.29,21.3,161000.0,17.2504,17.2585,17.2262,17.2343,161000.0
2010-01-29 11:15:00,21.29,21.3,21.24,21.25,507500.0,17.2262,17.2343,17.1857,17.1938,507500.0
2010-01-29 11:20:00,21.25,21.25,21.19,21.22,595300.0,17.1938,17.1938,17.1453,17.1695,595300.0
2010-01-29 11:25:00,21.22,21.23,21.15,21.18,483600.0,17.1695,17.1776,17.1129,17.1372,483600.0
2010-01-29 11:30:00,21.18,21.19,21.12,21.15,360200.0,17.1372,17.1453,17.0886,17.1129,360200.0
2010-01-29 11:35:00,21.15,21.18,21.14,21.17,1467900.0,17.1129,17.1372,17.1048,17.1291,1467900.0
2010-01-29 11:40:00,21.17,21.19,21.16,21.16,107200.0,17.1291,17.1453,17.121,17.121,107200.0
2010-01-29 11:45:00,21.17,21.18,21.15,21.17,77200.0,17.1291,17.1372,17.1129,17.1291,77200.0
2010-01-29 11:50:00,21.17,21.23,21.16,21.23,111700.0,17.1291,17.1776,17.121,17.1776,111700.0
2010-01-29 11:55:00,21.23,21.24,21.15,21.15,196300.0,17.1776,17.1857,17.1129,17.1129,196300.0
2010-01-29 12:00:00,21.14,21.17,21.13,21.14,142200.0,17.1048,17.1291,17.0967,17.1048,142200.0
2010-01-29 12:05:00,21.14,21.14,21.09,21.12,125400.0,17.1048,17.1048,17.0643,17.0886,125400.0
2010-01-29 12:10:00,21.11,21.15,21.1,21.15,108500.0,17.0805,17.1129,17.0724,17.1129,108500.0
2010-01-29 12:15:00,21.14,21.17,21.13,21.16,55200.0,17.1048,17.1291,17.0967,17.121,55200.0
2010-01-29 12:20:00,21.15,21.18,21.15,21.18,29200.0,17.1129,17.1372,17.1129,17.1372,29200.0
2010-01-29 12:25:00,21.17,21.18,21.16,21.18,55600.0,17.1291,17.1372,17.121,17.1372,55600.0
2010-01-29 12:30:00,21.18,21.18,21.14,21.16,44800.0,17.1372,17.1372,17.1048,17.121,44800.0
2010-01-29 12:35:00,21.17,21.2,21.16,21.19,111200.0,17.1291,17.1533,17.121,17.1453,111200.0
2010-01-29 12:40:00,21.19,21.19,21.16,21.18,114300.0,17.1453,17.1453,17.121,17.1372,114300.0
2010-01-29 12:45:00,21.18,21.19,21.16,21.18,86200.0,17.1372,17.1453,17.121,17.1372,86200.0
2010-01-29 12:50:00,21.18,21.25,21.18,21.23,93300.0,17.1372,17.1938,17.1372,17.1776,93300.0
2010-01-29 12:55:00,21.24,21.25,21.22,21.23,36000.0,17.1857,17.1938,17.1695,17.1776,36000.0
2010-01-29 13:00:00,21.23,21.23,21.21,21.22,69800.0,17.1776,17.1776,17.1614,17.1695,69800.0
2010-01-29 13:05:00,21.23,21.26,21.23,21.24,276900.0,17.1776,17.2019,17.1776,17.1857,276900.0
2010-01-29 13:10:00,21.25,21.25,21.19,21.19,93200.0,17.1938,17.1938,17.1453,17.1453,93200.0
2010-01-29 13:15:00,21.2,21.23,21.2,21.22,256300.0,17.1533,17.1776,17.1533,17.1695,256300.0
2010-01-29 13:20:00,21.23,21.25,21.22,21.25,259200.0,17.1776,17.1938,17.1695,17.1938,259200.0
2010-01-29 13:25:00,21.24,21.25,21.21,21.21,96000.0,17.1857,17.1938,17.1614,17.1614,96000.0
2010-01-29 13:30:00,21.21,21.22,21.18,21.18,293900.0,17.1614,17.1695,17.1372,17.1372,293900.0
2010-01-29 13:35:00,21.18,21.21,21.17,21.19,39600.0,17.1372,17.1614,17.1291,17.1453,39600.0
2010-01-29 13:40:00,21.18,21.18,21.12,21.13,46000.0,17.1372,17.1372,17.0886,17.0967,46000.0
2010-01-29 13:45:00,21.12,21.13,21.07,21.08,107000.0,17.0886,17.0967,17.0482,17.0562,107000.0
2010-01-29 13:50:00,21.08,21.1,21.06,21.06,103900.0,17.0562,17.0724,17.0401,17.0401,103900.0
2010-01-29 13:55:00,21.06,21.09,21.05,21.08,61900.0,17.0401,17.0643,17.032,17.0562,61900.0
2010-01-29 14:00:00,21.09,21.1,21.07,21.1,230900.0,17.0643,17.0724,17.0482,17.0724,230900.0
2010-01-29 14:05:00,21.09,21.1,21.05,21.06,430100.0,17.0643,17.0724,17.032,17.0401,430100.0
2010-01-29 14:10:00,21.06,21.12,21.06,21.12,256500.0,17.0401,17.0886,17.0401,17.0886,256500.0
2010-01-29 14:15:00,21.11,21.12,21.08,21.08,55500.0,17.0805,17.0886,17.0562,17.0562,55500.0
2010-01-29 14:20:00,21.08,21.08,21.04,21.05,157300.0,17.0562,17.0562,17.0239,17.032,157300.0
2010-01-29 14:25:00,21.05,21.08,21.05,21.07,62000.0,17.032,17.0562,17.032,17.0482,62000.0
2010-01-29 14:30:00,21.07,21.07,21.0,21.0,213400.0,17.0482,17.0482,16.9915,16.9915,213400.0
2010-01-29 14:35:00,21.01,21.03,21.0,21.0,281600.0,16.9996,17.0158,16.9915,16.9915,281600.0
2010-01-29 14:40:00,21.0,21.03,21.0,21.02,89200.0,16.9915,17.0158,16.9915,17.0077,89200.0
2010-01-29 14:45:00,21.02,21.02,20.9,20.9,410000.0,17.0077,17.0077,16.9106,16.9106,410000.0
2010-01-29 14:50:00,20.9,20.93,20.9,20.91,161800.0,16.9106,16.9349,16.9106,16.9187,161800.0
2010-01-29 14:55:00,20.91,20.93,20.88,20.93,243100.0,16.9187,16.9349,16.8944,16.9349,243100.0
2010-01-29 15:00:00,20.93,20.97,20.92,20.96,511500.0,16.9349,16.9672,16.9268,16.9592,511500.0
2010-01-29 15:05:00,20.96,20.98,20.95,20.95,785300.0,16.9592,16.9753,16.9511,16.9511,785300.0
2010-01-29 15:10:00,20.95,20.95,20.86,20.86,802000.0,16.9511,16.9511,16.8782,16.8782,802000.0
2010-01-29 15:15:00,20.86,20.94,20.86,20.93,386300.0,16.8782,16.943,16.8782,16.9349,386300.0
2010-01-29 15:20:00,20.94,20.95,20.91,20.91,440600.0,16.943,16.9511,16.9187,16.9187,440600.0
2010-01-29 15:25:00,20.91,20.93,20.9,20.92,322000.0,16.9187,16.9349,16.9106,16.9268,322000.0
2010-01-29 15:30:00,20.93,20.94,20.87,20.92,411400.0,16.9349,16.943,16.8863,16.9268,411400.0
2010-01-29 15:35:00,20.92,20.97,20.92,20.97,395400.0,16.9268,16.9672,16.9268,16.9672,395400.0
2010-01-29 15:40:00,20.97,21.02,20.96,21.02,722200.0,16.9672,17.0077,16.9592,17.0077,722200.0
2010-01-29 15:45:00,21.02,21.02,20.97,20.98,411800.0,17.0077,17.0077,16.9672,16.9753,411800.0
2010-01-29 15:50:00,20.98,21.04,20.96,21.03,646300.0,16.9753,17.0239,16.9592,17.0158,646300.0
2010-01-29 15:55:00,21.03,21.04,20.95,20.95,795900.0,17.0158,17.0239,16.9511,16.9511,795900.0
2010-02-01 09:30:00,21.06,21.13,21.05,21.11,426800.0,17.0401,17.0967,17.032,17.0805,426800.0
2010-02-01 09:35:00,21.11,21.12,21.08,21.12,346600.0,17.0805,17.0886,17.0562,17.0886,346600.0
2010-02-01 09:40:00,21.12,21.14,21.1,21.11,270900.0,17.0886,17.1048,17.0724,17.0805,270900.0
2010-02-01 09:45:00,21.11,21.19,21.1,21.18,273400.0,17.0805,17.1453,17.0724,17.1372,273400.0
2010-02-01 09:50:00,21.19,21.19,21.15,21.15,91500.0,17.1453,17.1453,17.1129,17.1129,91500.0
2010-02-01 09:55:00,21.16,21.17,21.14,21.16,131500.0,17.121,17.1291,17.1048,17.121,131500.0
2010-02-01 10:00:00,21.17,21.2,21.1,21.13,774600.0,17.1291,17.1533,17.0724,17.0967,774600.0
2010-02-01 10:05:00,21.13,21.13,21.08,21.11,264600.0,17.0967,17.0967,17.0562,17.0805,264600.0
2010-02-01 10:10:00,21.11,21.14,21.09,21.14,342600.0,17.0805,17.1048,17.0643,17.1048,342600.0
2010-02-01 10:15:00,21.14,21.16,21.13,21.13,252600.0,17.1048,17.121,17.0967,17.0967,252600.0
2010-02-01 10:20:00,21.14,21.17,21.12,21.17,178700.0,17.1048,17.1291,17.0886,17.1291,178700.0
2010-02-01 10:25:00,21.17,21.18,21.13,21.14,127200.0,17.1291,17.1372,17.0967,17.1048,127200.0
2010-02-01 10:30:00,21.14,21.18,21.14,21.17,124000.0,17.1048,17.1372,17.1048,17.1291,124000.0
2010-02-01 10:35:00,21.18,21.19,21.15,21.16,271800.0,17.1372,17.1453,17.1129,17.121,271800.0
2010-02-01 10:40:00,21.15,21.16,21.12,21.12,93600.0,17.1129,17.121,17.0886,17.0886,93600.0
2010-02-01 10:45:00,21.12,21.16,21.12,21.13,915000.0,17.0886,17.121,17.0886,17.0967,915000.0
2010-02-01 10:50:00,21.13,21.16,21.12,21.13,148800.0,17.0967,17.121,17.0886,17.0967,148800.0
2010-02-01 10:55:00,21.13,21.14,21.06,21.07,259500.0,17.0967,17.1048,17.0401,17.0482,259500.0
2010-02-01 11:00:00,21.07,21.08,21.06,21.08,221900.0,17.0482,17.0562,17.0401,17.0562,221900.0
2010-02-01 11:05:00,21.08,21.13,21.06,21.12,136000.0,17.0562,17.0967,17.0401,17.0886,136000.0
2010-02-01 11:10:00,21.11,21.13,21.1,21.1,94600.0,17.0805,17.0967,17.0724,17.0724,94600.0
2010-02-01 11:15:00,21.11,21.17,21.11,21.15,113400.0,17.0805,17.1291,17.0805,17.1129,113400.0
2010-02-01 11:20:00,21.15,21.17,21.14,21.16,426800.0,17.1129,17.1291,17.1048,17.121,426800.0
2010-02-01 11:25:00,21.15,21.18,21.15,21.17,156500.0,17.1129,17.1372,17.1129,17.1291,156500.0
2010-02-01 11:30:00,21.18,21.18,21.15,21.17,120600.0,17.1372,17.1372,17.1129,17.1291,120600.0
2010-02-01 11:35:00,21.16,21.17,21.14,21.15,207200.0,17.121,17.1291,17.1048,17.1129,207200.0
2010-02-01 11:40:00,21.15,21.18,21.15,21.17,152900.0,17.1129,17.1372,17.1129,17.1291,152900.0
2010-02-01 11:45:00,21.17,21.17,21.14,21.14,177500.0,17.1291,17.1291,17.1048,17.1048,177500.0
2010-02-01 11:50:00,21.14,21.15,21.12,21.12,113700.0,17.1048,17.1129,17.0886,17.0886,113700.0
2010-02-01 11:55:00,21.12,21.12,21.09,21.1,183000.0,17.0886,17.0886,17.0643,17.0724,183000.0
2010-02-01 12:00:00,21.09,21.12,21.09,21.1,194400.0,17.0643,17.0886,17.0643,17.0724,194400.0
2010-02-01 12:05:00,21.11,21.12,21.09,21.1,149500.0,17.0805,17.0886,17.0643,17.0724,149500.0
2010-02-01 12:10:00,21.1,21.1,21.09,21.1,69600.0,17.0724,17.0724,17.0643,17.0724,69600.0
2010-02-01 12:15:00,21.1,21.12,21.1,21.11,258800.0,17.0724,17.0886,17.0724,17.0805,258800.0
2010-02-01 12:20:00,21.11,21.12,21.1,21.12,140400.0,17.0805,17.0886,17.0724,17.0886,140400.0
2010-02-01 12:25:00,21.13,21.13,21.11,21.12,117200.0,17.0967,17.0967,17.0805,17.0886,117200.0
2010-02-01 12:30:00,21.13,21.14,21.12,21.13,67400.0,17.0967,17.1048,17.0886,17.0967,67400.0
2010-02-01 12:35:00,21.14,21.15,21.13,21.14,122100.0,17.1048,17.1129,17.0967,17.1048,122100.0
2010-02-01 12:40:00,21.13,21.19,21.12,21.19,208100.0,17.0967,17.1453,17.0886,17.1453,208100.0
2010-02-01 12:45:00,21.19,21.19,21.17,21.19,124600.0,17.1453,17.1453,17.1291,17.1453,124600.0
2010-02-01 12:50:00,21.19,21.2,21.18,21.19,131900.0,17.1453,17.1533,17.1372,17.1453,131900.0
2010-02-01 12:55:00,21.19,21.2,21.18,21.19,103400.0,17.1453,17.1533,17.1372,17.1453,103400.0
2010-02-01 13:00:00,21.19,21.19,21.16,21.18,82500.0,17.1453,17.1453,17.121,17.1372,82500.0
2010-02-01 13:05:00,21.17,21.21,21.17,21.21,133600.0,17.1291,17.1614,17.1291,17.1614,133600.0
2010-02-01 13:10:00,21.21,21.21,21.19,21.21,95800.0,17.1614,17.1614,17.1453,17.1614,95800.0
2010-02-01 13:15:00,21.2,21.23,21.19,21.22,135300.0,17.1533,17.1776,17.1453,17.1695,135300.0
2010-02-01 13:20:00,21.22,21.23,21.22,21.22,44200.0,17.1695,17.1776,17.1695,17.1695,44200.0
2010-02-01 13:25:00,21.22,21.23,21.21,21.21,96800.0,17.1695,17.1776,17.1614,17.1614,96800.0
2010-02-01 13:30:00,21.21,21.22,21.21,21.21,39200.0,17.1614,17.1695,17.1614,17.1614,39200.0
2010-02-01 13:35:00,21.21,21.22,21.2,21.2,131900.0,17.1614,17.1695,17.1533,17.1533,131900.0
2010-02-01 13:40:00,21.2,21.21,21.18,21.18,107700.0,17.1533,17.1614,17.1372,17.1372,107700.0
2010-02-01 13:45:00,21.18,21.2,21.17,21.2,112900.0,17.1372,17.1533,17.1291,17.1533,112900.0
2010-02-01 13:50:00,21.2,21.22,21.2,21.2,96500.0,17.1533,17.1695,17.1533,17.1533,96500.0
2010-02-01 13:55:00,21.2,21.23,21.2,21.21,151900.0,17.1533,17.1776,17.1533,17.1614,151900.0
2010-02-01 14:00:00,21.22,21.23,21.19,21.19,134100.0,17.1695,17.1776,17.1453,17.1453,134100.0
2010-02-01 14:05:00,21.19,21.21,21.19,21.2,102700.0,17.1453,17.1614,17.1453,17.1533,102700.0
2010-02-01 14:10:00,21.2,21.21,21.18,21.18,122200.0,17.1533,17.1614,17.1372,17.1372,122200.0
2010-02-01 14:15:00,21.18,21.22,21.18,21.22,98800.0,17.1372,17.1695,17.1372,17.1695,98800.0
2010-02-01 14:20:00,21.21,21.22,21.19,21.19,99700.0,17.1614,17.1695,17.1453,17.1453,99700.0
2010-02-01 14:25:00,21.19,21.22,21.19,21.21,132000.0,17.1453,17.1695,17.1453,17.1614,132000.0
2010-02-01 14:30:00,21.21,21.23,21.2,21.2,143900.0,17.1614,17.1776,17.1533,17.1533,143900.0
2010-02-01 14:35:00,21.21,21.22,21.2,21.21,67100.0,17.1614,17.1695,17.1533,17.1614,67100.0
2010-02-01 14:40:00,21.22,21.25,21.21,21.22,143900.0,17.1695,17.1938,17.1614,17.1695,143900.0
2010-02-01 14:45:00,21.23,21.25,21.21,21.21,191000.0,17.1776,17.1938,17.1614,17.1614,191000.0
2010-02-01 14:50:00,21.21,21.25,21.2,21.24,112400.0,17.1614,17.1938,17.1533,17.1857,112400.0
2010-02-01 14:55:00,21.25,21.25,21.21,21.22,203200.0,17.1938,17.1938,17.1614,17.1695,203200.0
2010-02-01 15:00:00,21.23,21.24,21.2,21.2,606300.0,17.1776,17.1857,17.1533,17.1533,606300.0
2010-02-01 15:05:00,21.2,21.21,21.18,21.18,156100.0,17.1533,17.1614,17.1372,17.1372,156100.0
2010-02-01 15:10:00,21.18,21.2,21.17,21.18,161500.0,17.1372,17.1533,17.1291,17.1372,161500.0
2010-02-01 15:15:00,21.19,21.2,21.17,21.19,202100.0,17.1453,17.1533,17.1291,17.1453,202100.0
2010-02-01 15:20:00,21.19,21.21,21.18,21.19,198200.0,17.1453,17.1614,17.1372,17.1453,198200.0
2010-02-01 15:25:00,21.19,21.23,21.19,21.21,171500.0,17.1453,17.1776,17.1453,17.1614,171500.0
2010-02-01 15:30:00,21.21,21.24,21.21,21.22,158200.0,17.1614,17.1857,17.1614,17.1695,158200.0
2010-02-01 15:35:00,21.21,21.22,21.18,21.2,312800.0,17.1614,17.1695,17.1372,17.1533,312800.0
2010-02-01 15:40:00,21.2,21.21,21.18,21.2,215400.0,17.1533,17.1614,17.1372,17.1533,215400.0
2010-02-01 15:45:00,21.2,21.22,21.19,21.19,235600.0,17.1533,17.1695,17.1453,17.1453,235600.0
2010-02-01 15:50:00,21.2,21.22,21.19,21.22,476600.0,17.1533,17.1695,17.1453,17.1695,476600.0
2010-02-01 15:55:00,21.22,21.25,21.21,21.24,501300.0,17.1695,17.1938,17.1614,17.1857,501300.0
2010-02-02 09:30:00,21.27,21.34,21.25,21.26,245100.0,17.21,17.2666,17.1938,17.2019,245100.0
2010-02-02 09:35:00,21.26,21.32,21.25,21.29,175200.0,17.2019,17.2504,17.1938,17.2262,175200.0
2010-02-02 09:40:00,21.3,21.31,21.24,21.27,203500.0,17.2343,17.2423,17.1857,17.21,203500.0
2010-02-02 09:45:00,21.27,21.3,21.27,21.29,190700.0,17.21,17.2343,17.21,17.2262,190700.0
2010-02-02 09:50:00,21.29,21.29,21.25,21.26,115100.0,17.2262,17.2262,17.1938,17.2019,115100.0
2010-02-02 09:55:00,21.26,21.27,21.19,21.21,358900.0,17.2019,17.21,17.1453,17.1614,358900.0
2010-02-02 10:00:00,21.21,21.25,21.15,21.18,209600.0,17.1614,17.1938,17.1129,17.1372,209600.0
2010-02-02 10:05:00,21.18,21.23,21.17,21.21,124100.0,17.1372,17.1776,17.1291,17.1614,124100.0
2010-02-02 10:10:00,21.21,21.24,21.18,21.24,268600.0,17.1614,17.1857,17.1372,17.1857,268600.0
2010-02-02 10:15:00,21.24,21.31,21.24,21.29,88200.0,17.1857,17.2423,17.1857,17.2262,88200.0
2010-02-02 10:20:00,21.3,21.32,21.28,21.31,132900.0,17.2343,17.2504,17.2181,17.2423,132900.0
2010-02-02 10:25:00,21.31,21.34,21.31,21.33,283900.0,17.2423,17.2666,17.2423,17.2585,283900.0
2010-02-02 10:30:00,21.33,21.37,21.33,21.36,69400.0,17.2585,17.2909,17.2585,17.2828,69400.0
2010-02-02 10:35:00,21.36,21.38,21.34,21.35,74500.0,17.2828,17.299,17.2666,17.2747,74500.0
2010-02-02 10:40:00,21.35,21.35,21.31,21.32,77800.0,17.2747,17.2747,17.2423,17.2504,77800.0
2010-02-02 10:45:00,21.32,21.32,21.29,21.3,167100.0,17.2504,17.2504,17.2262,17.2343,167100.0
2010-02-02 10:50:00,21.3,21.33,21.3,21.31,116900.0,17.2343,17.2585,17.2343,17.2423,116900.0
2010-02-02 10:55:00,21.31,21.33,21.3,21.32,108500.0,17.2423,17.2585,17.2343,17.2504,108500.0
2010-02-02 11:00:00,21.32,21.32,21.29,21.29,107500.0,17.2504,17.2504,17.2262,17.2262,107500.0
2010-02-02 11:05:00,21.28,21.31,21.27,21.31,63600.0,17.2181,17.2423,17.21,17.2423,63600.0
2010-02-02 11:10:00,21.3,21.31,21.28,21.31,21600.0,17.2343,17.2423,17.2181,17.2423,21600.0
2010-02-02 11:15:00,21.31,21.31,21.29,21.3,163300.0,17.2423,17.2423,17.2262,17.2343,163300.0
2010-02-02 11:20:00,21.31,21.34,21.29,21.33,143200.0,17.2423,17.2666,17.2262,17.2585,143200.0
2010-02-02 11:25:00,21.33,21.34,21.32,21.33,78000.0,17.2585,17.2666,17.2504,17.2585,78000.0
2010-02-02 11:30:00,21.33,21.34,21.31,21.31,58400.0,17.2585,17.2666,17.2423,17.2423,58400.0
2010-02-02 11:35:00,21.31,21.34,21.31,21.33,40000.0,17.2423,17.2666,17.2423,17.2585,40000.0
2010-02-02 11:40:00,21.33,21.35,21.32,21.33,123800.0,17.2585,17.2747,17.2504,17.2585,123800.0
2010-02-02 11:45:00,21.32,21.34,21.32,21.33,69600.0,17.2504,17.2666,17.2504,17.2585,69600.0
2010-02-02 11:50:00,21.34,21.36,21.33,21.35,42600.0,17.2666,17.2828,17.2585,17.2747,42600.0
2010-02-02 11:55:00,21.35,21.36,21.33,21.34,203900.0,17.2747,17.2828,17.2585,17.2666,203900.0
2010-02-02 12:00:00,21.34,21.34,21.32,21.33,71200.0,17.2666,17.2666,17.2504,17.2585,71200.0
2010-02-02 12:05:00,21.34,21.35,21.33,21.34,280800.0,17.2666,17.2747,17.2585,17.2666,280800.0
2010-02-02 12:10:00,21.34,21.35,21.33,21.35,18900.0,17.2666,17.2747,17.2585,17.2747,18900.0
2010-02-02 12:15:00,21.35,21.36,21.34,21.35,56800.0,17.2747,17.2828,17.2666,17.2747,56800.0
2010-02-02 12:20:00,21.37,21.4,21.36,21.38,120800.0,17.2909,17.3152,17.2828,17.299,120800.0
2010-02-02 12:25:00,21.38,21.4,21.38,21.4,91800.0,17.299,17.3152,17.299,17.3152,91800.0
2010-02-02 12:30:00,21.4,21.4,21.38,21.38,22800.0,17.3152,17.3152,17.299,17.299,22800.0
2010-02-02 12:35:00,21.39,21.39,21.37,21.37,21300.0,17.3071,17.3071,17.2909,17.2909,21300.0
2010-02-02 12:40:00,21.38,21.38,21.36,21.36,31200.0,17.299,17.299,17.2828,17.2828,31200.0
2010-02-02 12:45:00,21.37,21.37,21.35,21.37,71300.0,17.2909,17.2909,17.2747,17.2909,71300.0
2010-02-02 12:50:00,21.37,21.38,21.36,21.38,35600.0,17.2909,17.299,17.2828,17.299,35600.0
2010-02-02 12:55:00,21.38,21.39,21.38,21.38,41400.0,17.299,17.3071,17.299,17.299,41400.0
2010-02-02 13:00:00,21.39,21.4,21.36,21.37,110400.0,17.3071,17.3152,17.2828,17.2909,110400.0
2010-02-02 13:05:00,21.37,21.37,21.35,21.35,22200.0,17.2909,17.2909,17.2747,17.2747,22200.0
2010-02-02 13:10:00,21.35,21.35,21.33,21.34,39400.0,17.2747,17.2747,17.2585,17.2666,39400.0
2010-02-02 13:15:00,21.35,21.35,21.34,21.34,18000.0,17.2747,17.2747,17.2666,17.2666,18000.0
2010-02-02 13:20:00,21.34,21.37,21.34,21.35,184800.0,17.2666,17.2909,17.2666,17.2747,184800.0
2010-02-02 13:25:00,21.35,21.37,21.35,21.37,80700.0,17.2747,17.2909,17.2747,17.2909,80700.0
2010-02-02 13:30:00,21.36,21.38,21.36,21.36,105300.0,17.2828,17.299,17.2828,17.2828,105300.0
2010-02-02 13:35:00,21.37,21.41,21.36,21.4,211600.0,17.2909,17.3233,17.2828,17.3152,211600.0
2010-02-02 13:40:00,21.41,21.42,21.4,21.41,50500.0,17.3233,17.3313,17.3152,17.3233,50500.0
2010-02-02 13:45:00,21.42,21.42,21.41,21.42,99700.0,17.3313,17.3313,17.3233,17.3313,99700.0
2010-02-02 13:50:00,21.41,21.43,21.39,21.43,320500.0,17.3233,17.3394,17.3071,17.3394,320500.0
2010-02-02 13:55:00,21.41,21.42,21.39,21.4,71700.0,17.3233,17.3313,17.3071,17.3152,71700.0
2010-02-02 14:00:00,21.4,21.42,21.4,21.41,33500.0,17.3152,17.3313,17.3152,17.3233,33500.0
2010-02-02 14:05:00,21.42,21.42,21.38,21.39,270300.0,17.3313,17.3313,17.299,17.3071,270300.0
2010-02-02 14:10:00,21.39,21.4,21.39,21.4,43700.0,17.3071,17.3152,17.3071,17.3152,43700.0
2010-02-02 14:15:00,21.39,21.4,21.36,21.37,119300.0,17.3071,17.3152,17.2828,17.2909,119300.0
2010-02-02 14:20:00,21.38,21.41,21.37,21.41,57100.0,17.299,17.3233,17.2909,17.3233,57100.0
2010-02-02 14:25:00,21.41,21.41,21.39,21.39,95400.0,17.3233,17.3233,17.3071,17.3071,95400.0
2010-02-02 14:30:00,21.4,21.42,21.39,21.39,76100.0,17.3152,17.3313,17.3071,17.3071,76100.0
2010-02-02 14:35:00,21.39,21.4,21.38,21.4,148700.0,17.3071,17.3152,17.299,17.3152,148700.0
2010-02-02 14:40:00,21.4,21.42,21.38,21.38,169800.0,17.3152,17.3313,17.299,17.299,169800.0
2010-02-02 14:45:00,21.38,21.4,21.36,21.39,223900.0,17.299,17.3152,17.2828,17.3071,223900.0
2010-02-02 14:50:00,21.38,21.41,21.38,21.4,101300.0,17.299,17.3233,17.299,17.3152,101300.0
2010-02-02 14:55:00,21.41,21.41,21.39,21.4,217700.0,17.3233,17.3233,17.3071,17.3152,217700.0
2010-02-02 15:00:00,21.4,21.41,21.38,21.4,172700.0,17.3152,17.3233,17.299,17.3152,172700.0
2010-02-02 15:05:00,21.39,21.41,21.39,21.41,103800.0,17.3071,17.3233,17.3071,17.3233,103800.0
2010-02-02 15:10:00,21.41,21.44,21.4,21.44,195600.0,17.3233,17.3475,17.3152,17.3475,195600.0
2010-02-02 15:15:00,21.44,21.46,21.43,21.46,159100.0,17.3475,17.3637,17.3394,17.3637,159100.0
2010-02-02 15:20:00,21.46,21.47,21.45,21.45,111200.0,17.3637,17.3718,17.3556,17.3556,111200.0
2010-02-02 15:25:00,21.46,21.46,21.42,21.42,251600.0,17.3637,17.3637,17.3313,17.3313,251600.0
2010-02-02 15:30:00,21.42,21.44,21.42,21.43,161700.0,17.3313,17.3475,17.3313,17.3394,161700.0
2010-02-02 15:35:00,21.43,21.44,21.42,21.42,245900.0,17.3394,17.3475,17.3313,17.3313,245900.0
2010-02-02 15:40:00,21.43,21.45,21.41,21.42,187800.0,17.3394,17.3556,17.3233,17.3313,187800.0
2010-02-02 15:45:00,21.42,21.42,21.39,21.42,317500.0,17.3313,17.3313,17.3071,17.3313,317500.0
2010-02-02 15:50:00,21.42,21.43,21.41,21.43,403800.0,17.3313,17.3394,17.3233,17.3394,403800.0
2010-02-02 15:55:00,21.42,21.43,21.41,21.41,654400.0,17.3313,17.3394,17.3233,17.3233,654400.0
2010-02-03 09:30:00,21.33,21.38,21.31,21.35,141100.0,17.2585,17.299,17.2423,17.2747,141100.0
2010-02-03 09:35:00,21.35,21.38,21.34,21.36,137300.0,17.2747,17.299,17.2666,17.2828,137300.0
2010-02-03 09:40:00,21.37,21.42,21.37,21.41,93900.0,17.2909,17.3313,17.2909,17.3233,93900.0
2010-02-03 09:45:00,21.42,21.43,21.39,21.4,172000.0,17.3313,17.3394,17.3071,17.3152,172000.0
2010-02-03 09:50:00,21.41,21.46,21.4,21.45,236600.0,17.3233,17.3637,17.3152,17.3556,236600.0
2010-02-03 09:55:00,21.46,21.47,21.44,21.46,219600.0,17.3637,17.3718,17.3475,17.3637,219600.0
2010-02-03 10:00:00,21.46,21.47,21.44,21.44,194100.0,17.3637,17.3718,17.3475,17.3475,194100.0
2010-02-03 10:05:00,21.44,21.46,21.43,21.45,40800.0,17.3475,17.3637,17.3394,17.3556,40800.0
2010-02-03 10:10:00,21.46,21.46,21.42,21.44,55100.0,17.3637,17.3637,17.3313,17.3475,55100.0
2010-02-03 10:15:00,21.45,21.45,21.38,21.38,321800.0,17.3556,17.3556,17.299,17.299,321800.0
2010-02-03 10:20:00,21.38,21.4,21.37,21.39,56400.0,17.299,17.3152,17.2909,17.3071,56400.0
2010-02-03 10:25:00,21.39,21.39,21.35,21.36,50400.0,17.3071,17.3071,17.2747,17.2828,50400.0
2010-02-03 10:30:00,21.36,21.38,21.35,21.38,75100.0,17.2828,17.299,17.2747,17.299,75100.0
2010-02-03 10:35:00,21.38,21.38,21.32,21.35,90400.0,17.299,17.299,17.2504,17.2747,90400.0
2010-02-03 10:40:00,21.34,21.36,21.34,21.35,83900.0,17.2666,17.2828,17.2666,17.2747,83900.0
2010-02-03 10:45:00,21.35,21.4,21.33,21.39,78500.0,17.2747,17.3152,17.2585,17.3071,78500.0
2010-02-03 10:50:00,21.38,21.4,21.37,21.39,49400.0,17.299,17.3152,17.2909,17.3071,49400.0
2010-02-03 10:55:00,21.39,21.4,21.36,21.37,85400.0,17.3071,17.3152,17.2828,17.2909,85400.0
2010-02-03 11:00:00,21.36,21.39,21.35,21.37,183100.0,17.2828,17.3071,17.2747,17.2909,183100.0
2010-02-03 11:05:00,21.36,21.42,21.36,21.41,269500.0,17.2828,17.3313,17.2828,17.3233,269500.0
2010-02-03 11:10:00,21.41,21.43,21.41,21.42,111400.0,17.3233,17.3394,17.3233,17.3313,111400.0
2010-02-03 11:15:00,21.43,21.43,21.42,21.42,90100.0,17.3394,17.3394,17.3313,17.3313,90100.0
2010-02-03 11:20:00,21.42,21.44,21.41,21.43,105000.0,17.3313,17.3475,17.3233,17.3394,105000.0
2010-02-03 11:25:00,21.42,21.42,21.4,21.41,139900.0,17.3313,17.3313,17.3152,17.3233,139900.0
2010-02-03 11:30:00,21.4,21.41,21.39,21.39,340000.0,17.3152,17.3233,17.3071,17.3071,340000.0
2010-02-03 11:35:00,21.39,21.39,21.37,21.38,96500.0,17.3071,17.3071,17.2909,17.299,96500.0
2010-02-03 11:40:00,21.37,21.38,21.34,21.36,131000.0,17.2909,17.299,17.2666,17.2828,131000.0
2010-02-03 11:45:00,21.36,21.38,21.35,21.36,47300.0,17.2828,17.299,17.2747,17.2828,47300.0
2010-02-03 11:50:00,21.36,21.38,21.33,21.37,55800.0,17.2828,17.299,17.2585,17.2909,55800.0
2010-02-03 11:55:00,21.38,21.38,21.34,21.34,217500.0,17.299,17.299,17.2666,17.2666,217500.0
2010-02-03 12:00:00,21.34,21.37,21.33,21.35,91700.0,17.2666,17.2909,17.2585,17.2747,91700.0
2010-02-03 12:05:00,21.36,21.38,21.36,21.38,43000.0,17.2828,17.299,17.2828,17.299,43000.0
2010-02-03 12:10:00,21.38,21.41,21.38,21.41,90600.0,17.299,17.3233,17.299,17.3233,90600.0
2010-02-03 12:15:00,21.4,21.4,21.38,21.39,126300.0,17.3152,17.3152,17.299,17.3071,126300.0
2010-02-03 12:20:00,21.39,21.4,21.38,21.39,153600.0,17.3071,17.3152,17.299,17.3071,153600.0
2010-02-03 12:25:00,21.38,21.39,21.36,21.38,76700.0,17.299,17.3071,17.2828,17.299,76700.0
2010-02-03 12:30:00,21.37,21.41,21.37,21.41,69000.0,17.2909,17.3233,17.2909,17.3233,69000.0
2010-02-03 12:35:00,21.41,21.44,21.4,21.43,56600.0,17.3233,17.3475,17.3152,17.3394,56600.0
2010-02-03 12:40:00,21.43,21.43,21.41,21.41,77900.0,17.3394,17.3394,17.3233,17.3233,77900.0
2010-02-03 12:45:00,21.41,21.42,21.39,21.4,133700.0,17.3233,17.3313,17.3071,17.3152,133700.0
2010-02-03 12:50:00,21.41,21.44,21.41,21.44,32100.0,17.3233,17.3475,17.3233,17.3475,32100.0
2010-02-03 12:55:00,21.43,21.45,21.42,21.42,19200.0,17.3394,17.3556,17.3313,17.3313,19200.0
2010-02-03 13:00:00,21.42,21.43,21.42,21.43,35200.0,17.3313,17.3394,17.3313,17.3394,35200.0
2010-02-03 13:05:00,21.44,21.48,21.43,21.48,46000.0,17.3475,17.3799,17.3394,17.3799,46000.0
2010-02-03 13:10:00,21.48,21.48,21.4,21.47,72300.0,17.3799,17.3799,17.3152,17.3718,72300.0
2010-02-03 13:15:00,21.47,21.48,21.47,21.47,14900.0,17.3718,17.3799,17.3718,17.3718,14900.0
2010-02-03 13:20:00,21.48,21.48,21.45,21.45,26600.0,17.3799,17.3799,17.3556,17.3556,26600.0
2010-02-03 13:25:00,21.45,21.47,21.44,21.46,48900.0,17.3556,17.3718,17.3475,17.3637,48900.0
2010-02-03 13:30:00,21.46,21.49,21.46,21.49,18400.0,17.3637,17.388,17.3637,17.388,18400.0
2010-02-03 13:35:00,21.49,21.5,21.47,21.47,30400.0,17.388,17.3961,17.3718,17.3718,30400.0
2010-02-03 13:40:00,21.48,21.5,21.47,21.49,27600.0,17.3799,17.3961,17.3718,17.388,27600.0
2010-02-03 13:45:00,21.48,21.48,21.46,21.47,36300.0,17.3799,17.3799,17.3637,17.3718,36300.0
2010-02-03 13:50:00,21.47,21.47,21.43,21.44,210400.0,17.3718,17.3718,17.3394,17.3475,210400.0
2010-02-03 13:55:00,21.43,21.46,21.43,21.46,110300.0,17.3394,17.3637,17.3394,17.3637,110300.0
2010-02-03 14:00:00,21.47,21.47,21.43,21.44,92200.0,17.3718,17.3718,17.3394,17.3475,92200.0
2010-02-03 14:05:00,21.45,21.47,21.44,21.45,77200.0,17.3556,17.3718,17.3475,17.3556,77200.0
2010-02-03 14:10:00,21.45,21.46,21.45,21.46,73500.0,17.3556,17.3637,17.3556,17.3637,73500.0
2010-02-03 14:15:00,21.45,21.47,21.45,21.45,95800.0,17.3556,17.3718,17.3556,17.3556,95800.0
2010-02-03 14:20:00,21.45,21.5,21.44,21.44,286800.0,17.3556,17.3961,17.3475,17.3475,286800.0
2010-02-03 14:25:00,21.44,21.44,21.42,21.43,134800.0,17.3475,17.3475,17.3313,17.3394,134800.0
2010-02-03 14:30:00,21.43,21.45,21.43,21.44,98700.0,17.3394,17.3556,17.3394,17.3475,98700.0
2010-02-03 14:35:00,21.44,21.44,21.42,21.44,110900.0,17.3475,17.3475,17.3313,17.3475,110900.0
2010-02-03 14:40:00,21.43,21.44,21.42,21.42,111500.0,17.3394,17.3475,17.3313,17.3313,111500.0
2010-02-03 14:45:00,21.42,21.45,21.42,21.43,139500.0,17.3313,17.3556,17.3313,17.3394,139500.0
2010-02-03 14:50:00,21.43,21.46,21.42,21.46,352500.0,17.3394,17.3637,17.3313,17.3637,352500.0
2010-02-03 14:55:00,21.46,21.48,21.46,21.46,214200.0,17.3637,17.3799,17.3637,17.3637,214200.0
2010-02-03 15:00:00,21.46,21.5,21.46,21.5,186000.0,17.3637,17.3961,17.3637,17.3961,186000.0
2010-02-03 15:05:00,21.5,21.51,21.46,21.46,239600.0,17.3961,17.4042,17.3637,17.3637,239600.0
2010-02-03 15:10:00,21.46,21.48,21.45,21.47,226400.0,17.3637,17.3799,17.3556,17.3718,226400.0
2010-02-03 15:15:00,21.47,21.48,21.45,21.46,242400.0,17.3718,17.3799,17.3556,17.3637,242400.0
2010-02-03 15:20:00,21.47,21.47,21.43,21.44,189300.0,17.3718,17.3718,17.3394,17.3475,189300.0
2010-02-03 15:25:00,21.44,21.47,21.43,21.45,255800.0,17.3475,17.3718,17.3394,17.3556,255800.0
2010-02-03 15:30:00,21.45,21.49,21.45,21.49,216800.0,17.3556,17.388,17.3556,17.388,216800.0
2010-02-03 15:35:00,21.48,21.49,21.46,21.48,243900.0,17.3799,17.388,17.3637,17.3799,243900.0
2010-02-03 15:40:00,21.47,21.51,21.47,21.5,312000.0,17.3718,17.4042,17.3718,17.3961,312000.0
2010-02-03 15:45:00,21.5,21.51,21.48,21.5,772800.0,17.3961,17.4042,17.3799,17.3961,772800.0
2010-02-03 15:50:00,21.5,21.5,21.46,21.48,374400.0,17.3961,17.3961,17.3637,17.3799,374400.0
2010-02-03 15:55:00,21.48,21.48,21.45,21.46,493200.0,17.3799,17.3799,17.3556,17.3637,493200.0
2010-02-04 09:30:00,21.32,21.33,21.26,21.3,206800.0,17.2504,17.2585,17.2019,17.2343,206800.0
2010-02-04 09:35:00,21.32,21.37,21.31,21.37,134900.0,17.2504,17.2909,17.2423,17.2909,134900.0
2010-02-04 09:40:00,21.37,21.37,21.29,21.29,190300.0,17.2909,17.2909,17.2262,17.2262,190300.0
2010-02-04 09:45:00,21.29,21.29,21.21,21.25,316500.0,17.2262,17.2262,17.1614,17.1938,316500.0
2010-02-04 09:50:00,21.24,21.24,21.17,21.2,325800.0,17.1857,17.1857,17.1291,17.1533,325800.0
2010-02-04 09:55:00,21.2,21.2,21.12,21.14,448200.0,17.1533,17.1533,17.0886,17.1048,448200.0
2010-02-04 10:00:00,21.14,21.2,21.14,21.19,113200.0,17.1048,17.1533,17.1048,17.1453,113200.0
2010-02-04 10:05:00,21.19,21.2,21.16,21.16,459000.0,17.1453,17.1533,17.121,17.121,459000.0
2010-02-04 10:10:00,21.16,21.16,21.07,21.11,239900.0,17.121,17.121,17.0482,17.0805,239900.0
2010-02-04 10:15:00,21.1,21.13,21.06,21.12,333600.0,17.0724,17.0967,17.0401,17.0886,333600.0
2010-02-04 10:20:00,21.12,21.13,21.09,21.1,188600.0,17.0886,17.0967,17.0643,17.0724,188600.0
2010-02-04 10:25:00,21.1,21.11,21.07,21.09,172500.0,17.0724,17.0805,17.0482,17.0643,172500.0
2010-02-04 10:30:00,21.08,21.12,21.06,21.11,111200.0,17.0562,17.0886,17.0401,17.0805,111200.0
2010-02-04 10:35:00,21.11,21.12,21.08,21.09,146000.0,17.0805,17.0886,17.0562,17.0643,146000.0
2010-02-04 10:40:00,21.1,21.12,21.07,21.11,70800.0,17.0724,17.0886,17.0482,17.0805,70800.0
2010-02-04 10:45:00,21.1,21.11,21.08,21.11,74700.0,17.0724,17.0805,17.0562,17.0805,74700.0
2010-02-04 10:50:00,21.11,21.11,21.09,21.1,72000.0,17.0805,17.0805,17.0643,17.0724,72000.0
2010-02-04 10:55:00,21.1,21.11,21.05,21.05,76200.0,17.0724,17.0805,17.032,17.032,76200.0
2010-02-04 11:00:00,21.05,21.08,21.03,21.06,113200.0,17.032,17.0562,17.0158,17.0401,113200.0
2010-02-04 11:05:00,21.05,21.09,21.05,21.08,44800.0,17.032,17.0643,17.032,17.0562,44800.0
2010-02-04 11:10:00,21.08,21.09,21.06,21.07,43500.0,17.0562,17.0643,17.0401,17.0482,43500.0
2010-02-04 11:15:00,21.08,21.09,21.04,21.08,122300.0,17.0562,17.0643,17.0239,17.0562,122300.0
2010-02-04 11:20:00,21.08,21.08,21.04,21.05,104600.0,17.0562,17.0562,17.0239,17.032,104600.0
2010-02-04 11:25:00,21.05,21.07,21.03,21.07,361300.0,17.032,17.0482,17.0158,17.0482,361300.0
2010-02-04 11:30:00,21.07,21.07,21.04,21.05,99200.0,17.0482,17.0482,17.0239,17.032,99200.0
2010-02-04 11:35:00,21.05,21.05,21.0,21.0,138300.0,17.032,17.032,16.9915,16.9915,138300.0
2010-02-04 11:40:00,21.0,21.01,20.94,20.98,212500.0,16.9915,16.9996,16.943,16.9753,212500.0
2010-02-04 11:45:00,20.98,20.99,20.97,20.99,143300.0,16.9753,16.9834,16.9672,16.9834,143300.0
2010-02-04 11:50:00,20.99,21.02,20.99,21.0,69500.0,16.9834,17.0077,16.9834,16.9915,69500.0
2010-02-04 11:55:00,21.01,21.02,21.0,21.01,320500.0,16.9996,17.0077,16.9915,16.9996,320500.0
2010-02-04 12:00:00,21.01,21.02,20.99,21.01,194300.0,16.9996,17.0077,16.9834,16.9996,194300.0
2010-02-04 12:05:00,21.0,21.02,20.99,21.01,211000.0,16.9915,17.0077,16.9834,16.9996,211000.0
2010-02-04 12:10:00,21.01,21.03,21.0,21.0,166000.0,16.9996,17.0158,16.9915,16.9915,166000.0
2010-02-04 12:15:00,21.0,21.01,20.99,20.99,170200.0,16.9915,16.9996,16.9834,16.9834,170200.0
2010-02-04 12:20:00,20.98,21.02,20.97,21.0,275800.0,16.9753,17.0077,16.9672,16.9915,275800.0
2010-02-04 12:25:00,21.0,21.01,20.99,20.99,65800.0,16.9915,16.9996,16.9834,16.9834,65800.0
2010-02-04 12:30:00,20.99,21.01,20.98,21.0,62700.0,16.9834,16.9996,16.9753,16.9915,62700.0
2010-02-04 12:35:00,21.0,21.01,20.99,21.0,314500.0,16.9915,16.9996,16.9834,16.9915,314500.0
2010-02-04 12:40:00,21.0,21.0,20.97,20.98,378700.0,16.9915,16.9915,16.9672,16.9753,378700.0
2010-02-04 12:45:00,20.98,20.99,20.92,20.92,145200.0,16.9753,16.9834,16.9268,16.9268,145200.0
2010-02-04 12:50:00,20.92,20.96,20.92,20.95,408800.0,16.9268,16.9592,16.9268,16.9511,408800.0
2010-02-04 12:55:00,20.95,20.98,20.94,20.97,154500.0,16.9511,16.9753,16.943,16.9672,154500.0
2010-02-04 13:00:00,20.97,20.98,20.96,20.97,74100.0,16.9672,16.9753,16.9592,16.9672,74100.0
2010-02-04 13:05:00,20.97,20.99,20.96,20.98,80000.0,16.9672,16.9834,16.9592,16.9753,80000.0
2010-02-04 13:10:00,20.98,20.98,20.95,20.98,65500.0,16.9753,16.9753,16.9511,16.9753,65500.0
2010-02-04 13:15:00,20.97,20.97,20.95,20.97,77100.0,16.9672,16.9672,16.9511,16.9672,77100.0
2010-02-04 13:20:00,20.97,20.97,20.94,20.96,132300.0,16.9672,16.9672,16.943,16.9592,132300.0
2010-02-04 13:25:00,20.96,20.98,20.95,20.98,171100.0,16.9592,16.9753,16.9511,16.9753,171100.0
2010-02-04 13:30:00,20.99,21.0,20.97,20.98,87800.0,16.9834,16.9915,16.9672,16.9753,87800.0
2010-02-04 13:35:00,20.98,21.0,20.97,20.99,157700.0,16.9753,16.9915,16.9672,16.9834,157700.0
2010-02-04 13:40:00,20.98,20.98,20.94,20.95,139100.0,16.9753,16.9753,16.943,16.9511,139100.0
2010-02-04 13:45:00,20.94,20.96,20.92,20.95,225600.0,16.943,16.9592,16.9268,16.9511,225600.0
2010-02-04 13:50:00,20.96,20.98,20.95,20.96,381900.0,16.9592,16.9753,16.9511,16.9592,381900.0
2010-02-04 13:55:00,20.97,20.98,20.94,20.94,204800.0,16.9672,16.9753,16.943,16.943,204800.0
2010-02-04 14:00:00,20.94,20.97,20.93,20.96,124600.0,16.943,16.9672,16.9349,16.9592,124600.0
2010-02-04 14:05:00,20.96,20.97,20.95,20.96,128900.0,16.9592,16.9672,16.9511,16.9592,128900.0
2010-02-04 14:10:00,20.95,20.98,20.94,20.95,402100.0,16.9511,16.9753,16.943,16.9511,402100.0
2010-02-04 14:15:00,20.95,20.96,20.92,20.94,365300.0,16.9511,16.9592,16.9268,16.943,365300.0
2010-02-04 14:20:00,20.95,21.01,20.94,21.0,159600.0,16.9511,16.9996,16.943,16.9915,159600.0
2010-02-04 14:25:00,21.0,21.02,20.99,20.99,137800.0,16.9915,17.0077,16.9834,16.9834,137800.0
2010-02-04 14:30:00,20.99,21.02,20.97,21.01,122800.0,16.9834,17.0077,16.9672,16.9996,122800.0
2010-02-04 14:35:00,21.01,21.02,21.0,21.02,9500.0,16.9996,17.0077,16.9915,17.0077,9500.0
2010-02-04 14:40:00,21.02,21.02,20.98,20.99,104700.0,17.0077,17.0077,16.9753,16.9834,104700.0
2010-02-04 14:45:00,20.99,21.03,20.98,21.03,61100.0,16.9834,17.0158,16.9753,17.0158,61100.0
2010-02-04 14:50:00,21.02,21.03,21.0,21.0,157000.0,17.0077,17.0158,16.9915,16.9915,157000.0
2010-02-04 14:55:00,21.0,21.02,20.99,21.0,89700.0,16.9915,17.0077,16.9834,16.9915,89700.0
2010-02-04 15:00:00,21.01,21.02,20.98,20.99,47600.0,16.9996,17.0077,16.9753,16.9834,47600.0
2010-02-04 15:05:00,20.99,21.0,20.97,20.97,193400.0,16.9834,16.9915,16.9672,16.9672,193400.0
2010-02-04 15:10:00,20.97,20.97,20.94,20.96,261900.0,16.9672,16.9672,16.943,16.9592,261900.0
2010-02-04 15:15:00,20.96,20.96,20.91,20.93,246800.0,16.9592,16.9592,16.9187,16.9349,246800.0
2010-02-04 15:20:00,20.93,20.94,20.9,20.92,281400.0,16.9349,16.943,16.9106,16.9268,281400.0
2010-02-04 15:25:00,20.92,20.93,20.91,20.92,292400.0,16.9268,16.9349,16.9187,16.9268,292400.0
2010-02-04 15:30:00,20.91,20.93,20.9,20.92,194900.0,16.9187,16.9349,16.9106,16.9268,194900.0
2010-02-04 15:35:00,20.92,20.93,20.89,20.89,437400.0,16.9268,16.9349,16.9025,16.9025,437400.0
2010-02-04 15:40:00,20.89,20.93,20.89,20.91,429000.0,16.9025,16.9349,16.9025,16.9187,429000.0
2010-02-04 15:45:00,20.91,20.92,20.88,20.89,343200.0,16.9187,16.9268,16.8944,16.9025,343200.0
2010-02-04 15:50:00,20.89,20.91,20.88,20.89,505000.0,16.9025,16.9187,16.8944,16.9025,505000.0
2010-02-04 15:55:00,20.88,20.89,20.86,20.87,995900.0,16.8944,16.9025,16.8782,16.8863,995900.0
2010-02-05 09:30:00,20.91,20.97,20.89,20.91,642500.0,16.9187,16.9672,16.9025,16.9187,642500.0
2010-02-05 09:35:00,20.92,20.92,20.81,20.85,405700.0,16.9268,16.9268,16.8378,16.8702,405700.0
2010-02-05 09:40:00,20.84,20.9,20.81,20.88,662200.0,16.8621,16.9106,16.8378,16.8944,662200.0
2010-02-05 09:45:00,20.87,20.91,20.84,20.84,1163000.0,16.8863,16.9187,16.8621,16.8621,1163000.0
2010-02-05 09:50:00,20.84,20.88,20.8,20.8,472600.0,16.8621,16.8944,16.8297,16.8297,472600.0
2010-02-05 09:55:00,20.8,20.83,20.78,20.81,386000.0,16.8297,16.854,16.8135,16.8378,386000.0
2010-02-05 10:00:00,20.81,20.87,20.81,20.83,261900.0,16.8378,16.8863,16.8378,16.854,261900.0
2010-02-05 10:05:00,20.82,20.83,20.77,20.79,347200.0,16.8459,16.854,16.8054,16.8216,347200.0
2010-02-05 10:10:00,20.79,20.84,20.77,20.82,277700.0,16.8216,16.8621,16.8054,16.8459,277700.0
2010-02-05 10:15:00,20.81,20.85,20.79,20.81,174800.0,16.8378,16.8702,16.8216,16.8378,174800.0
2010-02-05 10:20:00,20.82,20.93,20.81,20.93,273100.0,16.8459,16.9349,16.8378,16.9349,273100.0
2010-02-05 10:25:00,20.93,21.0,20.91,20.97,243600.0,16.9349,16.9915,16.9187,16.9672,243600.0
2010-02-05 10:30:00,20.98,21.06,20.98,21.04,1163200.0,16.9753,17.0401,16.9753,17.0239,1163200.0
2010-02-05 10:35:00,21.03,21.03,20.99,21.0,186700.0,17.0158,17.0158,16.9834,16.9915,186700.0
2010-02-05 10:40:00,20.99,21.05,20.99,21.01,121000.0,16.9834,17.032,16.9834,16.9996,121000.0
2010-02-05 10:45:00,21.01,21.02,20.97,20.98,242400.0,16.9996,17.0077,16.9672,16.9753,242400.0
2010-02-05 10:50:00,20.98,21.02,20.98,21.0,114600.0,16.9753,17.0077,16.9753,16.9915,114600.0
2010-02-05 10:55:00,21.0,21.0,20.97,20.99,94700.0,16.9915,16.9915,16.9672,16.9834,94700.0
2010-02-05 11:00:00,20.98,20.99,20.92,20.93,235900.0,16.9753,16.9834,16.9268,16.9349,235900.0
2010-02-05 11:05:00,20.93,20.95,20.91,20.95,78400.0,16.9349,16.9511,16.9187,16.9511,78400.0
2010-02-05 11:10:00,20.96,20.96,20.93,20.93,157800.0,16.9592,16.9592,16.9349,16.9349,157800.0
2010-02-05 11:15:00,20.94,20.98,20.92,20.97,40200.0,16.943,16.9753,16.9268,16.9672,40200.0
2010-02-05 11:20:00,20.98,20.98,20.92,20.95,64200.0,16.9753,16.9753,16.9268,16.9511,64200.0
2010-02-05 11:25:00,20.95,20.98,20.93,20.93,101400.0,16.9511,16.9753,16.9349,16.9349,101400.0
2010-02-05 11:30:00,20.93,20.96,20.89,20.89,180000.0,16.9349,16.9592,16.9025,16.9025,180000.0
2010-02-05 11:35:00,20.9,20.92,20.89,20.9,120400.0,16.9106,16.9268,16.9025,16.9106,120400.0
2010-02-05 11:40:00,20.89,20.9,20.84,20.87,164200.0,16.9025,16.9106,16.8621,16.8863,164200.0
2010-02-05 11:45:00,20.87,20.91,20.83,20.91,332200.0,16.8863,16.9187,16.854,16.9187,332200.0
2010-02-05 11:50:00,20.92,20.93,20.88,20.89,238600.0,16.9268,16.9349,16.8944,16.9025,238600.0
2010-02-05 11:55:00,20.89,20.92,20.89,20.9,143200.0,16.9025,16.9268,16.9025,16.9106,143200.0
2010-02-05 12:00:00,20.9,20.94,20.9,20.93,108000.0,16.9106,16.943,16.9106,16.9349,108000.0
2010-02-05 12:05:00,20.93,20.96,20.93,20.95,84500.0,16.9349,16.9592,16.9349,16.9511,84500.0
2010-02-05 12:10:00,20.95,20.95,20.9,20.91,277900.0,16.9511,16.9511,16.9106,16.9187,277900.0
2010-02-05 12:15:00,20.91,20.94,20.91,20.94,204900.0,16.9187,16.943,16.9187,16.943,204900.0
2010-02-05 12:20:00,20.94,20.97,20.92,20.95,420800.0,16.943,16.9672,16.9268,16.9511,420800.0
2010-02-05 12:25:00,20.94,20.96,20.93,20.96,156600.0,16.943,16.9592,16.9349,16.9592,156600.0
2010-02-05 12:30:00,20.96,20.97,20.93,20.94,118700.0,16.9592,16.9672,16.9349,16.943,118700.0
2010-02-05 12:35:00,20.94,20.96,20.91,20.92,87600.0,16.943,16.9592,16.9187,16.9268,87600.0
2010-02-05 12:40:00,20.91,20.92,20.9,20.92,82100.0,16.9187,16.9268,16.9106,16.9268,82100.0
2010-02-05 12:45:00,20.91,20.94,20.91,20.93,82200.0,16.9187,16.943,16.9187,16.9349,82200.0
2010-02-05 12:50:00,20.92,20.93,20.89,20.91,126300.0,16.9268,16.9349,16.9025,16.9187,126300.0
2010-02-05 12:55:00,20.9,20.95,20.9,20.95,76700.0,16.9106,16.9511,16.9106,16.9511,76700.0
2010-02-05 13:00:00,20.95,20.95,20.91,20.93,76900.0,16.9511,16.9511,16.9187,16.9349,76900.0
2010-02-05 13:05:00,20.93,20.93,20.88,20.89,63700.0,16.9349,16.9349,16.8944,16.9025,63700.0
2010-02-05 13:10:00,20.89,20.91,20.87,20.9,71200.0,16.9025,16.9187,16.8863,16.9106,71200.0
2010-02-05 13:15:00,20.9,20.9,20.88,20.9,49700.0,16.9106,16.9106,16.8944,16.9106,49700.0
2010-02-05 13:20:00,20.9,20.9,20.83,20.84,125700.0,16.9106,16.9106,16.854,16.8621,125700.0
2010-02-05 13:25:00,20.83,20.85,20.81,20.83,148600.0,16.854,16.8702,16.8378,16.854,148600.0
2010-02-05 13:30:00,20.83,20.84,20.8,20.81,112700.0,16.854,16.8621,16.8297,16.8378,112700.0
2010-02-05 13:35:00,20.81,20.83,20.75,20.76,191000.0,16.8378,16.854,16.7892,16.7973,191000.0
2010-02-05 13:40:00,20.76,20.77,20.72,20.75,301500.0,16.7973,16.8054,16.765,16.7892,301500.0
2010-02-05 13:45:00,20.75,20.78,20.74,20.78,95100.0,16.7892,16.8135,16.7811,16.8135,95100.0
2010-02-05 13:50:00,20.77,20.78,20.74,20.77,83200.0,16.8054,16.8135,16.7811,16.8054,83200.0
2010-02-05 13:55:00,20.76,20.78,20.71,20.73,161400.0,16.7973,16.8135,16.7569,16.7731,161400.0
2010-02-05 14:00:00,20.73,20.78,20.73,20.78,236500.0,16.7731,16.8135,16.7731,16.8135,236500.0
2010-02-05 14:05:00,20.79,20.81,20.76,20.76,208300.0,16.8216,16.8378,16.7973,16.7973,208300.0
2010-02-05 14:10:00,20.76,20.78,20.75,20.78,151000.0,16.7973,16.8135,16.7892,16.8135,151000.0
2010-02-05 14:15:00,20.78,20.82,20.77,20.81,160600.0,16.8135,16.8459,16.8054,16.8378,160600.0
2010-02-05 14:20:00,20.81,20.82,20.78,20.8,111900.0,16.8378,16.8459,16.8135,16.8297,111900.0
2010-02-05 14:25:00,20.81,20.83,20.8,20.82,292200.0,16.8378,16.854,16.8297,16.8459,292200.0
2010-02-05 14:30:00,20.81,20.82,20.78,20.81,308000.0,16.8378,16.8459,16.8135,16.8378,308000.0
2010-02-05 14:35:00,20.81,20.83,20.79,20.79,125000.0,16.8378,16.854,16.8216,16.8216,125000.0
2010-02-05 14:40:00,20.79,20.8,20.76,20.78,229900.0,16.8216,16.8297,16.7973,16.8135,229900.0
2010-02-05 14:45:00,20.78,20.82,20.76,20.81,526600.0,16.8135,16.8459,16.7973,16.8378,526600.0
2010-02-05 14:50:00,20.81,20.84,20.79,20.83,246600.0,16.8378,16.8621,16.8216,16.854,246600.0
2010-02-05 14:55:00,20.84,20.84,20.8,20.81,371800.0,16.8621,16.8621,16.8297,16.8378,371800.0
2010-02-05 15:00:00,20.82,20.88,20.82,20.85,162100.0,16.8459,16.8944,16.8459,16.8702,162100.0
2010-02-05 15:05:00,20.86,21.02,20.86,21.01,516400.0,16.8782,17.0077,16.8782,16.9996,516400.0
2010-02-05 15:10:00,21.01,21.09,20.97,21.09,1057600.0,16.9996,17.0643,16.9672,17.0643,1057600.0
2010-02-05 15:15:00,21.09,21.09,20.98,21.03,1229800.0,17.0643,17.0643,16.9753,17.0158,1229800.0
2010-02-05 15:20:00,21.02,21.08,21.01,21.02,350100.0,17.0077,17.0562,16.9996,17.0077,350100.0
2010-02-05 15:25:00,21.03,21.04,21.0,21.01,177700.0,17.0158,17.0239,16.9915,16.9996,177700.0
2010-02-05 15:30:00,21.01,21.09,20.99,21.06,309200.0,16.9996,17.0643,16.9834,17.0401,309200.0
2010-02-05 15:35:00,21.05,21.11,21.03,21.06,220700.0,17.032,17.0805,17.0158,17.0401,220700.0
2010-02-05 15:40:00,21.06,21.07,21.03,21.06,198100.0,17.0401,17.0482,17.0158,17.0401,198100.0
2010-02-05 15:45:00,21.06,21.07,20.98,20.98,861800.0,17.0401,17.0482,16.9753,16.9753,861800.0
2010-02-05 15:50:00,20.98,21.06,20.98,21.06,624200.0,16.9753,17.0401,16.9753,17.0401,624200.0
2010-02-05 15:55:00,21.06,21.1,21.04,21.07,978600.0,17.0401,17.0724,17.0239,17.0482,978600.0
2010-02-08 09:30:00,21.1,21.13,21.03,21.04,624800.0,17.0724,17.0967,17.0158,17.0239,624800.0
2010-02-08 09:35:00,21.04,21.08,21.01,21.08,464300.0,17.0239,17.0562,16.9996,17.0562,464300.0
2010-02-08 09:40:00,21.08,21.11,21.06,21.08,597200.0,17.0562,17.0805,17.0401,17.0562,597200.0
2010-02-08 09:45:00,21.07,21.07,20.98,21.0,387800.0,17.0482,17.0482,16.9753,16.9915,387800.0
2010-02-08 09:50:00,21.0,21.08,20.97,21.07,397100.0,16.9915,17.0562,16.9672,17.0482,397100.0
2010-02-08 09:55:00,21.07,21.09,21.05,21.07,244500.0,17.0482,17.0643,17.032,17.0482,244500.0
2010-02-08 10:00:00,21.08,21.11,21.06,21.08,371800.0,17.0562,17.0805,17.0401,17.0562,371800.0
2010-02-08 10:05:00,21.09,21.12,21.06,21.11,366000.0,17.0643,17.0886,17.0401,17.0805,366000.0
2010-02-08 10:10:00,21.11,21.16,21.11,21.14,193400.0,17.0805,17.121,17.0805,17.1048,193400.0
2010-02-08 10:15:00,21.14,21.17,21.14,21.14,2405700.0,17.1048,17.1291,17.1048,17.1048,2405700.0
2010-02-08 10:20:00,21.14,21.15,21.09,21.12,521300.0,17.1048,17.1129,17.0643,17.0886,521300.0
2010-02-08 10:25:00,21.12,21.16,21.1,21.14,376000.0,17.0886,17.121,17.0724,17.1048,376000.0
2010-02-08 10:30:00,21.14,21.14,21.1,21.11,299100.0,17.1048,17.1048,17.0724,17.0805,299100.0
2010-02-08 10:35:00,21.11,21.15,21.1,21.1,305600.0,17.0805,17.1129,17.0724,17.0724,305600.0
2010-02-08 10:40:00,21.11,21.13,21.1,21.13,146600.0,17.0805,17.0967,17.0724,17.0967,146600.0
2010-02-08 10:45:00,21.12,21.15,21.11,21.14,147600.0,17.0886,17.1129,17.0805,17.1048,147600.0
2010-02-08 10:50:00,21.14,21.17,21.14,21.15,118000.0,17.1048,17.1291,17.1048,17.1129,118000.0
2010-02-08 10:55:00,21.15,21.17,21.14,21.15,137300.0,17.1129,17.1291,17.1048,17.1129,137300.0
2010-02-08 11:00:00,21.16,21.19,21.15,21.17,271200.0,17.121,17.1453,17.1129,17.1291,271200.0
2010-02-08 11:05:00,21.18,21.2,21.16,21.2,217800.0,17.1372,17.1533,17.121,17.1533,217800.0
2010-02-08 11:10:00,21.19,21.21,21.18,21.19,235000.0,17.1453,17.1614,17.1372,17.1453,235000.0
2010-02-08 11:15:00,21.19,21.2,21.16,21.18,268200.0,17.1453,17.1533,17.121,17.1372,268200.0
2010-02-08 11:20:00,21.18,21.21,21.17,21.2,407400.0,17.1372,17.1614,17.1291,17.1533,407400.0
2010-02-08 11:25:00,21.2,21.2,21.18,21.18,203100.0,17.1533,17.1533,17.1372,17.1372,203100.0
2010-02-08 11:30:00,21.18,21.2,21.18,21.18,136000.0,17.1372,17.1533,17.1372,17.1372,136000.0
2010-02-08 11:35:00,21.18,21.19,21.16,21.18,205200.0,17.1372,17.1453,17.121,17.1372,205200.0
2010-02-08 11:40:00,21.18,21.21,21.18,21.21,234400.0,17.1372,17.1614,17.1372,17.1614,234400.0
2010-02-08 11:45:00,21.21,21.22,21.2,21.22,291800.0,17.1614,17.1695,17.1533,17.1695,291800.0
2010-02-08 11:50:00,21.22,21.22,21.17,21.18,330100.0,17.1695,17.1695,17.1291,17.1372,330100.0
2010-02-08 11:55:00,21.17,21.18,21.17,21.18,202700.0,17.1291,17.1372,17.1291,17.1372,202700.0
2010-02-08 12:00:00,21.18,21.19,21.15,21.15,244200.0,17.1372,17.1453,17.1129,17.1129,244200.0
2010-02-08 12:05:00,21.16,21.18,21.15,21.18,879500.0,17.121,17.1372,17.1129,17.1372,879500.0
2010-02-08 12:10:00,21.18,21.18,21.15,21.15,74600.0,17.1372,17.1372,17.1129,17.1129,74600.0
2010-02-08 12:15:00,21.16,21.19,21.16,21.17,128400.0,17.121,17.1453,17.121,17.1291,128400.0
2010-02-08 12:20:00,21.18,21.19,21.16,21.18,102800.0,17.1372,17.1453,17.121,17.1372,102800.0
2010-02-08 12:25:00,21.18,21.21,21.17,21.21,78600.0,17.1372,17.1614,17.1291,17.1614,78600.0
2010-02-08 12:30:00,21.22,21.22,21.18,21.19,136900.0,17.1695,17.1695,17.1372,17.1453,136900.0
2010-02-08 12:35:00,21.19,21.21,21.18,21.2,104200.0,17.1453,17.1614,17.1372,17.1533,104200.0
2010-02-08 12:40:00,21.2,21.2,21.18,21.2,150100.0,17.1533,17.1533,17.1372,17.1533,150100.0
2010-02-08 12:45:00,21.2,21.2,21.17,21.18,426100.0,17.1533,17.1533,17.1291,17.1372,426100.0
2010-02-08 12:50:00,21.18,21.2,21.17,21.19,99800.0,17.1372,17.1533,17.1291,17.1453,99800.0
2010-02-08 12:55:00,21.19,21.19,21.18,21.18,107400.0,17.1453,17.1453,17.1372,17.1372,107400.0
2010-02-08 13:00:00,21.18,21.18,21.15,21.16,109800.0,17.1372,17.1372,17.1129,17.121,109800.0
2010-02-08 13:05:00,21.16,21.17,21.13,21.14,328200.0,17.121,17.1291,17.0967,17.1048,328200.0
2010-02-08 13:10:00,21.15,21.16,21.12,21.13,146200.0,17.1129,17.121,17.0886,17.0967,146200.0
2010-02-08 13:15:00,21.13,21.13,21.09,21.1,367500.0,17.0967,17.0967,17.0643,17.0724,367500.0
2010-02-08 13:20:00,21.11,21.12,21.1,21.11,65900.0,17.0805,17.0886,17.0724,17.0805,65900.0
2010-02-08 13:25:00,21.1,21.11,21.09,21.11,79200.0,17.0724,17.0805,17.0643,17.0805,79200.0
2010-02-08 13:30:00,21.11,21.12,21.1,21.1,120600.0,17.0805,17.0886,17.0724,17.0724,120600.0
2010-02-08 13:35:00,21.1,21.12,21.1,21.12,75200.0,17.0724,17.0886,17.0724,17.0886,75200.0
2010-02-08 13:40:00,21.11,21.12,21.1,21.11,225400.0,17.0805,17.0886,17.0724,17.0805,225400.0
2010-02-08 13:45:00,21.11,21.12,21.07,21.09,454400.0,17.0805,17.0886,17.0482,17.0643,454400.0
2010-02-08 13:50:00,21.08,21.11,21.07,21.1,139600.0,17.0562,17.0805,17.0482,17.0724,139600.0
2010-02-08 13:55:00,21.09,21.12,21.08,21.12,187900.0,17.0643,17.0886,17.0562,17.0886,187900.0
2010-02-08 14:00:00,21.11,21.15,21.11,21.13,169500.0,17.0805,17.1129,17.0805,17.0967,169500.0
2010-02-08 14:05:00,21.14,21.14,21.12,21.13,90000.0,17.1048,17.1048,17.0886,17.0967,90000.0
2010-02-08 14:10:00,21.13,21.15,21.12,21.15,64400.0,17.0967,17.1129,17.0886,17.1129,64400.0
2010-02-08 14:15:00,21.14,21.15,21.12,21.14,132800.0,17.1048,17.1129,17.0886,17.1048,132800.0
2010-02-08 14:20:00,21.13,21.14,21.11,21.13,88700.0,17.0967,17.1048,17.0805,17.0967,88700.0
2010-02-08 14:25:00,21.13,21.13,21.12,21.12,92600.0,17.0967,17.0967,17.0886,17.0886,92600.0
2010-02-08 14:30:00,21.13,21.13,21.11,21.12,122200.0,17.0967,17.0967,17.0805,17.0886,122200.0
2010-02-08 14:35:00,21.12,21.12,21.08,21.08,419300.0,17.0886,17.0886,17.0562,17.0562,419300.0
2010-02-08 14:40:00,21.08,21.12,21.08,21.11,175400.0,17.0562,17.0886,17.0562,17.0805,175400.0
2010-02-08 14:45:00,21.1,21.12,21.1,21.1,108500.0,17.0724,17.0886,17.0724,17.0724,108500.0
2010-02-08 14:50:00,21.1,21.12,21.1,21.11,90600.0,17.0724,17.0886,17.0724,17.0805,90600.0
2010-02-08 14:55:00,21.1,21.1,21.07,21.08,245900.0,17.0724,17.0724,17.0482,17.0562,245900.0
2010-02-08 15:00:00,21.08,21.1,21.04,21.06,532300.0,17.0562,17.0724,17.0239,17.0401,532300.0
2010-02-08 15:05:00,21.06,21.09,21.06,21.08,100800.0,17.0401,17.0643,17.0401,17.0562,100800.0
2010-02-08 15:10:00,21.07,21.08,21.06,21.08,127300.0,17.0482,17.0562,17.0401,17.0562,127300.0
2010-02-08 15:15:00,21.08,21.08,21.03,21.03,267100.0,17.0562,17.0562,17.0158,17.0158,267100.0
2010-02-08 15:20:00,21.03,21.05,21.03,21.04,225600.0,17.0158,17.032,17.0158,17.0239,225600.0
2010-02-08 15:25:00,21.05,21.05,21.01,21.05,374800.0,17.032,17.032,16.9996,17.032,374800.0
2010-02-08 15:30:00,21.05,21.08,21.05,21.07,649300.0,17.032,17.0562,17.032,17.0482,649300.0
2010-02-08 15:35:00,21.07,21.08,21.05,21.06,359100.0,17.0482,17.0562,17.032,17.0401,359100.0
2010-02-08 15:40:00,21.06,21.08,21.04,21.08,325000.0,17.0401,17.0562,17.0239,17.0562,325000.0
2010-02-08 15:45:00,21.07,21.08,21.01,21.03,338900.0,17.0482,17.0562,16.9996,17.0158,338900.0
2010-02-08 15:50:00,21.03,21.03,20.97,20.97,440700.0,17.0158,17.0158,16.9672,16.9672,440700.0
2010-02-08 15:55:00,20.98,20.99,20.95,20.97,763600.0,16.9753,16.9834,16.9511,16.9672,763600.0
2010-02-09 09:30:00,21.21,21.25,21.2,21.22,396800.0,17.1614,17.1938,17.1533,17.1695,396800.0
2010-02-09 09:35:00,21.22,21.24,21.16,21.17,165600.0,17.1695,17.1857,17.121,17.1291,165600.0
2010-02-09 09:40:00,21.17,21.19,21.13,21.16,271400.0,17.1291,17.1453,17.0967,17.121,271400.0
2010-02-09 09:45:00,21.17,21.18,21.12,21.14,203600.0,17.1291,17.1372,17.0886,17.1048,203600.0
2010-02-09 09:50:00,21.15,21.19,21.13,21.18,286200.0,17.1129,17.1453,17.0967,17.1372,286200.0
2010-02-09 09:55:00,21.18,21.2,21.16,21.16,120700.0,17.1372,17.1533,17.121,17.121,120700.0
2010-02-09 10:00:00,21.16,21.18,21.12,21.15,184700.0,17.121,17.1372,17.0886,17.1129,184700.0
2010-02-09 10:05:00,21.16,21.18,21.13,21.16,273700.0,17.121,17.1372,17.0967,17.121,273700.0
2010-02-09 10:10:00,21.16,21.2,21.16,21.19,576000.0,17.121,17.1533,17.121,17.1453,576000.0
2010-02-09 10:15:00,21.19,21.26,21.18,21.24,315000.0,17.1453,17.2019,17.1372,17.1857,315000.0
2010-02-09 10:20:00,21.23,21.24,21.21,21.23,126100.0,17.1776,17.1857,17.1614,17.1776,126100.0
2010-02-09 10:25:00,21.23,21.24,21.2,21.2,339800.0,17.1776,17.1857,17.1533,17.1533,339800.0
2010-02-09 10:30:00,21.21,21.23,21.19,21.21,136400.0,17.1614,17.1776,17.1453,17.1614,136400.0
2010-02-09 10:35:00,21.21,21.21,21.18,21.18,188500.0,17.1614,17.1614,17.1372,17.1372,188500.0
2010-02-09 10:40:00,21.18,21.19,21.15,21.16,232900.0,17.1372,17.1453,17.1129,17.121,232900.0
2010-02-09 10:45:00,21.16,21.18,21.15,21.17,137400.0,17.121,17.1372,17.1129,17.1291,137400.0
2010-02-09 10:50:00,21.17,21.18,21.16,21.17,63600.0,17.1291,17.1372,17.121,17.1291,63600.0
2010-02-09 10:55:00,21.18,21.19,21.12,21.13,204000.0,17.1372,17.1453,17.0886,17.0967,204000.0
2010-02-09 11:00:00,21.13,21.13,21.08,21.12,173600.0,17.0967,17.0967,17.0562,17.0886,173600.0
2010-02-09 11:05:00,21.12,21.12,21.03,21.06,216000.0,17.0886,17.0886,17.0158,17.0401,216000.0
2010-02-09 11:10:00,21.05,21.08,21.02,21.07,226400.0,17.032,17.0562,17.0077,17.0482,226400.0
2010-02-09 11:15:00,21.06,21.08,21.02,21.08,223400.0,17.0401,17.0562,17.0077,17.0562,223400.0
2010-02-09 11:20:00,21.08,21.09,21.06,21.08,107100.0,17.0562,17.0643,17.0401,17.0562,107100.0
2010-02-09 11:25:00,21.08,21.08,21.02,21.03,174600.0,17.0562,17.0562,17.0077,17.0158,174600.0
2010-02-09 11:30:00,21.04,21.17,21.02,21.17,259600.0,17.0239,17.1291,17.0077,17.1291,259600.0
2010-02-09 11:35:00,21.17,21.23,21.15,21.2,512400.0,17.1291,17.1776,17.1129,17.1533,512400.0
2010-02-09 11:40:00,21.21,21.23,21.17,21.18,453000.0,17.1614,17.1776,17.1291,17.1372,453000.0
2010-02-09 11:45:00,21.2,21.22,21.17,21.2,243200.0,17.1533,17.1695,17.1291,17.1533,243200.0
2010-02-09 11:50:00,21.2,21.28,21.2,21.26,134300.0,17.1533,17.2181,17.1533,17.2019,134300.0
2010-02-09 11:55:00,21.26,21.27,21.22,21.24,136000.0,17.2019,17.21,17.1695,17.1857,136000.0
2010-02-09 12:00:00,21.24,21.26,21.22,21.26,85500.0,17.1857,17.2019,17.1695,17.2019,85500.0
2010-02-09 12:05:00,21.25,21.3,21.25,21.29,89100.0,17.1938,17.2343,17.1938,17.2262,89100.0
2010-02-09 12:10:00,21.3,21.31,21.28,21.3,75300.0,17.2343,17.2423,17.2181,17.2343,75300.0
2010-02-09 12:15:00,21.3,21.36,21.3,21.34,142900.0,17.2343,17.2828,17.2343,17.2666,142900.0
2010-02-09 12:20:00,21.34,21.35,21.31,21.32,142200.0,17.2666,17.2747,17.2423,17.2504,142200.0
2010-02-09 12:25:00,21.31,21.33,21.3,21.32,101100.0,17.2423,17.2585,17.2343,17.2504,101100.0
2010-02-09 12:30:00,21.32,21.33,21.31,21.32,81400.0,17.2504,17.2585,17.2423,17.2504,81400.0
2010-02-09 12:35:00,21.31,21.33,21.31,21.31,74900.0,17.2423,17.2585,17.2423,17.2423,74900.0
2010-02-09 12:40:00,21.31,21.32,21.17,21.22,515400.0,17.2423,17.2504,17.1291,17.1695,515400.0
2010-02-09 12:45:00,21.22,21.25,21.2,21.24,264700.0,17.1695,17.1938,17.1533,17.1857,264700.0
2010-02-09 12:50:00,21.22,21.25,21.2,21.22,362500.0,17.1695,17.1938,17.1533,17.1695,362500.0
2010-02-09 12:55:00,21.22,21.26,21.22,21.25,92700.0,17.1695,17.2019,17.1695,17.1938,92700.0
2010-02-09 13:00:00,21.26,21.3,21.24,21.24,147200.0,17.2019,17.2343,17.1857,17.1857,147200.0
2010-02-09 13:05:00,21.24,21.28,21.24,21.25,206900.0,17.1857,17.2181,17.1857,17.1938,206900.0
2010-02-09 13:10:00,21.26,21.27,21.24,21.25,59100.0,17.2019,17.21,17.1857,17.1938,59100.0
2010-02-09 13:15:00,21.26,21.26,21.21,21.22,66400.0,17.2019,17.2019,17.1614,17.1695,66400.0
2010-02-09 13:20:00,21.22,21.25,21.22,21.25,59500.0,17.1695,17.1938,17.1695,17.1938,59500.0
2010-02-09 13:25:00,21.25,21.26,21.22,21.24,95600.0,17.1938,17.2019,17.1695,17.1857,95600.0
2010-02-09 13:30:00,21.24,21.25,21.22,21.22,134700.0,17.1857,17.1938,17.1695,17.1695,134700.0
2010-02-09 13:35:00,21.21,21.25,21.21,21.24,77000.0,17.1614,17.1938,17.1614,17.1857,77000.0
2010-02-09 13:40:00,21.24,21.25,21.22,21.24,128600.0,17.1857,17.1938,17.1695,17.1857,128600.0
2010-02-09 13:45:00,21.24,21.27,21.24,21.26,57400.0,17.1857,17.21,17.1857,17.2019,57400.0
2010-02-09 13:50:00,21.27,21.28,21.25,21.26,82400.0,17.21,17.2181,17.1938,17.2019,82400.0
2010-02-09 13:55:00,21.25,21.27,21.25,21.26,68200.0,17.1938,17.21,17.1938,17.2019,68200.0
2010-02-09 14:00:00,21.26,21.27,21.24,21.25,72600.0,17.2019,17.21,17.1857,17.1938,72600.0
2010-02-09 14:05:00,21.25,21.27,21.24,21.24,139800.0,17.1938,17.21,17.1857,17.1857,139800.0
2010-02-09 14:10:00,21.24,21.26,21.23,21.24,98200.0,17.1857,17.2019,17.1776,17.1857,98200.0
2010-02-09 14:15:00,21.23,21.24,21.2,21.2,237300.0,17.1776,17.1857,17.1533,17.1533,237300.0
2010-02-09 14:20:00,21.21,21.24,21.2,21.23,127600.0,17.1614,17.1857,17.1533,17.1776,127600.0
2010-02-09 14:25:00,21.22,21.25,21.22,21.24,54400.0,17.1695,17.1938,17.1695,17.1857,54400.0
2010-02-09 14:30:00,21.24,21.28,21.24,21.26,80000.0,17.1857,17.2181,17.1857,17.2019,80000.0
2010-02-09 14:35:00,21.26,21.26,21.23,21.24,55100.0,17.2019,17.2019,17.1776,17.1857,55100.0
2010-02-09 14:40:00,21.23,21.27,21.22,21.23,259700.0,17.1776,17.21,17.1695,17.1776,259700.0
2010-02-09 14:45:00,21.23,21.24,21.2,21.22,131900.0,17.1776,17.1857,17.1533,17.1695,131900.0
2010-02-09 14:50:00,21.21,21.21,21.18,21.2,104300.0,17.1614,17.1614,17.1372,17.1533,104300.0
2010-02-09 14:55:00,21.2,21.23,21.19,21.21,173600.0,17.1533,17.1776,17.1453,17.1614,173600.0
2010-02-09 15:00:00,21.2,21.24,21.19,21.23,454100.0,17.1533,17.1857,17.1453,17.1776,454100.0
2010-02-09 15:05:00,21.22,21.24,21.21,21.23,175500.0,17.1695,17.1857,17.1614,17.1776,175500.0
2010-02-09 15:10:00,21.22,21.25,21.2,21.24,105500.0,17.1695,17.1938,17.1533,17.1857,105500.0
2010-02-09 15:15:00,21.25,21.25,21.22,21.24,318800.0,17.1938,17.1938,17.1695,17.1857,318800.0
2010-02-09 15:20:00,21.24,21.27,21.24,21.25,188200.0,17.1857,17.21,17.1857,17.1938,188200.0
2010-02-09 15:25:00,21.25,21.28,21.24,21.25,824400.0,17.1938,17.2181,17.1857,17.1938,824400.0
2010-02-09 15:30:00,21.26,21.28,21.24,21.28,138100.0,17.2019,17.2181,17.1857,17.2181,138100.0
2010-02-09 15:35:00,21.28,21.28,21.24,21.25,128100.0,17.2181,17.2181,17.1857,17.1938,128100.0
2010-02-09 15:40:00,21.24,21.24,21.21,21.21,196600.0,17.1857,17.1857,17.1614,17.1614,196600.0
2010-02-09 15:45:00,21.22,21.22,21.19,21.2,270200.0,17.1695,17.1695,17.1453,17.1533,270200.0
2010-02-09 15:50:00,21.21,21.21,21.15,21.17,409200.0,17.1614,17.1614,17.1129,17.1291,409200.0
2010-02-09 15:55:00,21.17,21.19,21.15,21.17,726000.0,17.1291,17.1453,17.1129,17.1291,726000.0
2010-02-10 09:30:00,21.21,21.22,21.12,21.19,413300.0,17.1614,17.1695,17.0886,17.1453,413300.0
2010-02-10 09:35:00,21.18,21.24,21.18,21.19,225400.0,17.1372,17.1857,17.1372,17.1453,225400.0
2010-02-10 09:40:00,21.19,21.2,21.14,21.14,168300.0,17.1453,17.1533,17.1048,17.1048,168300.0
2010-02-10 09:45:00,21.14,21.19,21.14,21.19,210000.0,17.1048,17.1453,17.1048,17.1453,210000.0
2010-02-10 09:50:00,21.19,21.19,21.15,21.16,70200.0,17.1453,17.1453,17.1129,17.121,70200.0
2010-02-10 09:55:00,21.17,21.2,21.15,21.16,203700.0,17.1291,17.1533,17.1129,17.121,203700.0
2010-02-10 10:00:00,21.17,21.17,21.09,21.12,348800.0,17.1291,17.1291,17.0643,17.0886,348800.0
2010-02-10 10:05:00,21.12,21.13,21.02,21.06,139200.0,17.0886,17.0967,17.0077,17.0401,139200.0
2010-02-10 10:10:00,21.05,21.06,21.01,21.05,170600.0,17.032,17.0401,16.9996,17.032,170600.0
2010-02-10 10:15:00,21.04,21.04,20.99,21.04,208100.0,17.0239,17.0239,16.9834,17.0239,208100.0
2010-02-10 10:20:00,21.04,21.06,21.01,21.04,116900.0,17.0239,17.0401,16.9996,17.0239,116900.0
2010-02-10 10:25:00,21.04,21.04,20.99,21.02,133100.0,17.0239,17.0239,16.9834,17.0077,133100.0
2010-02-10 10:30:00,21.02,21.02,20.97,21.02,162100.0,17.0077,17.0077,16.9672,17.0077,162100.0
2010-02-10 10:35:00,21.01,21.03,21.0,21.02,40600.0,16.9996,17.0158,16.9915,17.0077,40600.0
2010-02-10 10:40:00,21.02,21.05,21.02,21.02,244500.0,17.0077,17.032,17.0077,17.0077,244500.0
2010-02-10 10:45:00,21.02,21.05,21.01,21.03,92000.0,17.0077,17.032,16.9996,17.0158,92000.0
2010-02-10 10:50:00,21.03,21.07,21.02,21.04,113500.0,17.0158,17.0482,17.0077,17.0239,113500.0
2010-02-10 10:55:00,21.05,21.06,21.04,21.04,97600.0,17.032,17.0401,17.0239,17.0239,97600.0
2010-02-10 11:00:00,21.05,21.05,21.01,21.01,103000.0,17.032,17.032,16.9996,16.9996,103000.0
2010-02-10 11:05:00,21.02,21.06,21.0,21.06,103600.0,17.0077,17.0401,16.9915,17.0401,103600.0
2010-02-10 11:10:00,21.06,21.06,21.04,21.04,79200.0,17.0401,17.0401,17.0239,17.0239,79200.0
2010-02-10 11:15:00,21.04,21.06,21.02,21.02,85700.0,17.0239,17.0401,17.0077,17.0077,85700.0
2010-02-10 11:20:00,21.02,21.06,21.02,21.05,70000.0,17.0077,17.0401,17.0077,17.032,70000.0
2010-02-10 11:25:00,21.06,21.08,21.06,21.08,104400.0,17.0401,17.0562,17.0401,17.0562,104400.0
2010-02-10 11:30:00,21.09,21.11,21.08,21.09,99700.0,17.0643,17.0805,17.0562,17.0643,99700.0
2010-02-10 11:35:00,21.09,21.1,21.08,21.08,49500.0,17.0643,17.0724,17.0562,17.0562,49500.0
2010-02-10 11:40:00,21.08,21.1,21.06,21.07,81600.0,17.0562,17.0724,17.0401,17.0482,81600.0
2010-02-10 11:45:00,21.06,21.08,21.06,21.06,98200.0,17.0401,17.0562,17.0401,17.0401,98200.0
2010-02-10 11:50:00,21.06,21.07,21.05,21.05,31000.0,17.0401,17.0482,17.032,17.032,31000.0
2010-02-10 11:55:00,21.06,21.08,21.04,21.05,65200.0,17.0401,17.0562,17.0239,17.032,65200.0
2010-02-10 12:00:00,21.05,21.07,21.03,21.07,46700.0,17.032,17.0482,17.0158,17.0482,46700.0
2010-02-10 12:05:00,21.07,21.09,21.06,21.09,67000.0,17.0482,17.0643,17.0401,17.0643,67000.0
2010-02-10 12:10:00,21.08,21.09,21.07,21.07,103300.0,17.0562,17.0643,17.0482,17.0482,103300.0
2010-02-10 12:15:00,21.07,21.09,21.07,21.08,66400.0,17.0482,17.0643,17.0482,17.0562,66400.0
2010-02-10 12:20:00,21.08,21.15,21.07,21.13,156600.0,17.0562,17.1129,17.0482,17.0967,156600.0
2010-02-10 12:25:00,21.13,21.16,21.12,21.15,92700.0,17.0967,17.121,17.0886,17.1129,92700.0
2010-02-10 12:30:00,21.15,21.18,21.14,21.15,157300.0,17.1129,17.1372,17.1048,17.1129,157300.0
2010-02-10 12:35:00,21.15,21.16,21.13,21.15,59600.0,17.1129,17.121,17.0967,17.1129,59600.0
2010-02-10 12:40:00,21.15,21.17,21.14,21.16,176100.0,17.1129,17.1291,17.1048,17.121,176100.0
2010-02-10 12:45:00,21.15,21.16,21.15,21.15,8000.0,17.1129,17.121,17.1129,17.1129,8000.0
2010-02-10 12:50:00,21.16,21.16,21.14,21.15,24400.0,17.121,17.121,17.1048,17.1129,24400.0
2010-02-10 12:55:00,21.15,21.16,21.14,21.14,41700.0,17.1129,17.121,17.1048,17.1048,41700.0
2010-02-10 13:00:00,21.15,21.17,21.13,21.14,52400.0,17.1129,17.1291,17.0967,17.1048,52400.0
2010-02-10 13:05:00,21.14,21.16,21.13,21.16,128400.0,17.1048,17.121,17.0967,17.121,128400.0
2010-02-10 13:10:00,21.15,21.19,21.15,21.16,210300.0,17.1129,17.1453,17.1129,17.121,210300.0
2010-02-10 13:15:00,21.16,21.18,21.16,21.17,98300.0,17.121,17.1372,17.121,17.1291,98300.0
2010-02-10 13:20:00,21.17,21.18,21.17,21.18,10600.0,17.1291,17.1372,17.1291,17.1372,10600.0
2010-02-10 13:25:00,21.19,21.23,21.18,21.22,53900.0,17.1453,17.1776,17.1372,17.1695,53900.0
2010-02-10 13:30:00,21.21,21.22,21.19,21.19,49700.0,17.1614,17.1695,17.1453,17.1453,49700.0
2010-02-10 13:35:00,21.2,21.21,21.17,21.17,68000.0,17.1533,17.1614,17.1291,17.1291,68000.0
2010-02-10 13:40:00,21.18,21.18,21.16,21.18,85300.0,17.1372,17.1372,17.121,17.1372,85300.0
2010-02-10 13:45:00,21.18,21.18,21.16,21.17,48800.0,17.1372,17.1372,17.121,17.1291,48800.0
2010-02-10 13:50:00,21.17,21.19,21.16,21.18,53300.0,17.1291,17.1453,17.121,17.1372,53300.0
2010-02-10 13:55:00,21.17,21.18,21.17,21.17,70500.0,17.1291,17.1372,17.1291,17.1291,70500.0
2010-02-10 14:00:00,21.17,21.19,21.17,21.18,74600.0,17.1291,17.1453,17.1291,17.1372,74600.0
2010-02-10 14:05:00,21.18,21.2,21.18,21.19,49100.0,17.1372,17.1533,17.1372,17.1453,49100.0
2010-02-10 14:10:00,21.19,21.19,21.15,21.17,127400.0,17.1453,17.1453,17.1129,17.1291,127400.0
2010-02-10 14:15:00,21.16,21.19,21.15,21.19,79400.0,17.121,17.1453,17.1129,17.1453,79400.0
2010-02-10 14:20:00,21.18,21.19,21.16,21.17,67300.0,17.1372,17.1453,17.121,17.1291,67300.0
2010-02-10 14:25:00,21.18,21.19,21.17,21.17,64800.0,17.1372,17.1453,17.1291,17.1291,64800.0
2010-02-10 14:30:00,21.17,21.18,21.14,21.16,136200.0,17.1291,17.1372,17.1048,17.121,136200.0
2010-02-10 14:35:00,21.15,21.16,21.12,21.14,174300.0,17.1129,17.121,17.0886,17.1048,174300.0
2010-02-10 14:40:00,21.14,21.14,21.12,21.12,69900.0,17.1048,17.1048,17.0886,17.0886,69900.0
2010-02-10 14:45:00,21.13,21.14,21.12,21.12,48000.0,17.0967,17.1048,17.0886,17.0886,48000.0
2010-02-10 14:50:00,21.12,21.15,21.11,21.12,147500.0,17.0886,17.1129,17.0805,17.0886,147500.0
2010-02-10 14:55:00,21.13,21.13,21.11,21.12,63500.0,17.0967,17.0967,17.0805,17.0886,63500.0
2010-02-10 15:00:00,21.12,21.15,21.12,21.15,604000.0,17.0886,17.1129,17.0886,17.1129,604000.0
2010-02-10 15:05:00,21.16,21.16,21.13,21.14,134300.0,17.121,17.121,17.0967,17.1048,134300.0
2010-02-10 15:10:00,21.15,21.16,21.14,21.15,157200.0,17.1129,17.121,17.1048,17.1129,157200.0
2010-02-10 15:15:00,21.15,21.15,21.11,21.12,124800.0,17.1129,17.1129,17.0805,17.0886,124800.0
2010-02-10 15:20:00,21.12,21.14,21.12,21.13,204800.0,17.0886,17.1048,17.0886,17.0967,204800.0
2010-02-10 15:25:00,21.13,21.16,21.12,21.15,392700.0,17.0967,17.121,17.0886,17.1129,392700.0
2010-02-10 15:30:00,21.15,21.15,21.1,21.1,137500.0,17.1129,17.1129,17.0724,17.0724,137500.0
2010-02-10 15:35:00,21.1,21.11,21.08,21.09,213600.0,17.0724,17.0805,17.0562,17.0643,213600.0
2010-02-10 15:40:00,21.09,21.11,21.09,21.1,103500.0,17.0643,17.0805,17.0643,17.0724,103500.0
2010-02-10 15:45:00,21.09,21.11,21.09,21.11,131700.0,17.0643,17.0805,17.0643,17.0805,131700.0
2010-02-10 15:50:00,21.11,21.12,21.09,21.1,322200.0,17.0805,17.0886,17.0643,17.0724,322200.0
2010-02-10 15:55:00,21.1,21.12,21.09,21.1,531800.0,17.0724,17.0886,17.0643,17.0724,531800.0
2010-02-11 09:30:00,21.1,21.1,21.02,21.04,168600.0,17.0724,17.0724,17.0077,17.0239,168600.0
2010-02-11 09:35:00,21.04,21.07,21.0,21.05,193100.0,17.0239,17.0482,16.9915,17.032,193100.0
2010-02-11 09:40:00,21.05,21.05,20.99,21.0,273800.0,17.032,17.032,16.9834,16.9915,273800.0
2010-02-11 09:45:00,20.99,21.0,20.95,20.98,509100.0,16.9834,16.9915,16.9511,16.9753,509100.0
2010-02-11 09:50:00,20.99,21.01,20.98,21.01,67300.0,16.9834,16.9996,16.9753,16.9996,67300.0
2010-02-11 09:55:00,21.0,21.04,20.99,21.03,92900.0,16.9915,17.0239,16.9834,17.0158,92900.0
2010-02-11 10:00:00,21.02,21.02,20.97,21.0,292500.0,17.0077,17.0077,16.9672,16.9915,292500.0
2010-02-11 10:05:00,20.99,21.06,20.99,21.05,126100.0,16.9834,17.0401,16.9834,17.032,126100.0
2010-02-11 10:10:00,21.04,21.12,21.04,21.07,229400.0,17.0239,17.0886,17.0239,17.0482,229400.0
2010-02-11 10:15:00,21.07,21.09,21.05,21.07,115500.0,17.0482,17.0643,17.032,17.0482,115500.0
2010-02-11 10:20:00,21.07,21.08,21.04,21.07,84300.0,17.0482,17.0562,17.0239,17.0482,84300.0
2010-02-11 10:25:00,21.07,21.1,21.07,21.09,104200.0,17.0482,17.0724,17.0482,17.0643,104200.0
2010-02-11 10:30:00,21.09,21.09,21.03,21.04,69800.0,17.0643,17.0643,17.0158,17.0239,69800.0
2010-02-11 10:35:00,21.05,21.07,21.03,21.07,68900.0,17.032,17.0482,17.0158,17.0482,68900.0
2010-02-11 10:40:00,21.06,21.07,21.04,21.05,62500.0,17.0401,17.0482,17.0239,17.032,62500.0
2010-02-11 10:45:00,21.04,21.09,21.04,21.06,45500.0,17.0239,17.0643,17.0239,17.0401,45500.0
2010-02-11 10:50:00,21.07,21.07,21.01,21.04,72300.0,17.0482,17.0482,16.9996,17.0239,72300.0
2010-02-11 10:55:00,21.04,21.04,21.01,21.01,91900.0,17.0239,17.0239,16.9996,16.9996,91900.0
2010-02-11 11:00:00,21.02,21.05,21.02,21.05,63700.0,17.0077,17.032,17.0077,17.032,63700.0
2010-02-11 11:05:00,21.05,21.07,21.03,21.05,135100.0,17.032,17.0482,17.0158,17.032,135100.0
2010-02-11 11:10:00,21.05,21.11,21.05,21.1,163200.0,17.032,17.0805,17.032,17.0724,163200.0
2010-02-11 11:15:00,21.1,21.13,21.1,21.11,52900.0,17.0724,17.0967,17.0724,17.0805,52900.0
2010-02-11 11:20:00,21.11,21.21,21.11,21.21,69300.0,17.0805,17.1614,17.0805,17.1614,69300.0
2010-02-11 11:25:00,21.21,21.24,21.2,21.23,66100.0,17.1614,17.1857,17.1533,17.1776,66100.0
2010-02-11 11:30:00,21.24,21.25,21.21,21.22,80400.0,17.1857,17.1938,17.1614,17.1695,80400.0
2010-02-11 11:35:00,21.22,21.25,21.22,21.24,67900.0,17.1695,17.1938,17.1695,17.1857,67900.0
2010-02-11 11:40:00,21.25,21.3,21.23,21.29,640900.0,17.1938,17.2343,17.1776,17.2262,640900.0
2010-02-11 11:45:00,21.3,21.33,21.3,21.32,93400.0,17.2343,17.2585,17.2343,17.2504,93400.0
2010-02-11 11:50:00,21.32,21.36,21.32,21.35,632200.0,17.2504,17.2828,17.2504,17.2747,632200.0
2010-02-11 11:55:00,21.35,21.36,21.33,21.33,79900.0,17.2747,17.2828,17.2585,17.2585,79900.0
2010-02-11 12:00:00,21.34,21.36,21.33,21.36,61800.0,17.2666,17.2828,17.2585,17.2828,61800.0
2010-02-11 12:05:00,21.36,21.38,21.35,21.38,52500.0,17.2828,17.299,17.2747,17.299,52500.0
2010-02-11 12:10:00,21.37,21.38,21.35,21.37,53900.0,17.2909,17.299,17.2747,17.2909,53900.0
2010-02-11 12:15:00,21.37,21.39,21.36,21.36,69700.0,17.2909,17.3071,17.2828,17.2828,69700.0
2010-02-11 12:20:00,21.36,21.37,21.34,21.34,47700.0,17.2828,17.2909,17.2666,17.2666,47700.0
2010-02-11 12:25:00,21.35,21.36,21.34,21.35,82400.0,17.2747,17.2828,17.2666,17.2747,82400.0
2010-02-11 12:30:00,21.36,21.36,21.34,21.34,39100.0,17.2828,17.2828,17.2666,17.2666,39100.0
2010-02-11 12:35:00,21.34,21.35,21.33,21.34,44400.0,17.2666,17.2747,17.2585,17.2666,44400.0
2010-02-11 12:40:00,21.35,21.35,21.34,21.35,4200.0,17.2747,17.2747,17.2666,17.2747,4200.0
2010-02-11 12:45:00,21.36,21.36,21.34,21.34,35600.0,17.2828,17.2828,17.2666,17.2666,35600.0
2010-02-11 12:50:00,21.34,21.35,21.33,21.33,32700.0,17.2666,17.2747,17.2585,17.2585,32700.0
2010-02-11 12:55:00,21.33,21.36,21.33,21.35,127500.0,17.2585,17.2828,17.2585,17.2747,127500.0
2010-02-11 13:00:00,21.34,21.35,21.32,21.32,83300.0,17.2666,17.2747,17.2504,17.2504,83300.0
2010-02-11 13:05:00,21.33,21.33,21.32,21.32,22100.0,17.2585,17.2585,17.2504,17.2504,22100.0
2010-02-11 13:10:00,21.32,21.35,21.32,21.35,20000.0,17.2504,17.2747,17.2504,17.2747,20000.0
2010-02-11 13:15:00,21.35,21.36,21.34,21.36,470800.0,17.2747,17.2828,17.2666,17.2828,470800.0
2010-02-11 13:20:00,21.35,21.38,21.35,21.37,460300.0,17.2747,17.299,17.2747,17.2909,460300.0
2010-02-11 13:25:00,21.37,21.39,21.37,21.37,229100.0,17.2909,17.3071,17.2909,17.2909,229100.0
2010-02-11 13:30:00,21.37,21.4,21.36,21.4,289800.0,17.2909,17.3152,17.2828,17.3152,289800.0
2010-02-11 13:35:00,21.4,21.4,21.37,21.37,719800.0,17.3152,17.3152,17.2909,17.2909,719800.0
2010-02-11 13:40:00,21.37,21.38,21.36,21.38,195500.0,17.2909,17.299,17.2828,17.299,195500.0
2010-02-11 13:45:00,21.37,21.38,21.34,21.34,77800.0,17.2909,17.299,17.2666,17.2666,77800.0
2010-02-11 13:50:00,21.35,21.36,21.34,21.35,34200.0,17.2747,17.2828,17.2666,17.2747,34200.0
2010-02-11 13:55:00,21.34,21.37,21.34,21.36,18300.0,17.2666,17.2909,17.2666,17.2828,18300.0
2010-02-11 14:00:00,21.35,21.38,21.35,21.37,73900.0,17.2747,17.299,17.2747,17.2909,73900.0
2010-02-11 14:05:00,21.37,21.38,21.35,21.38,172100.0,17.2909,17.299,17.2747,17.299,172100.0
2010-02-11 14:10:00,21.38,21.38,21.35,21.37,634800.0,17.299,17.299,17.2747,17.2909,634800.0
2010-02-11 14:15:00,21.36,21.38,21.35,21.38,293500.0,17.2828,17.299,17.2747,17.299,293500.0
2010-02-11 14:20:00,21.38,21.38,21.36,21.37,556900.0,17.299,17.299,17.2828,17.2909,556900.0
2010-02-11 14:25:00,21.38,21.4,21.37,21.39,540100.0,17.299,17.3152,17.2909,17.3071,540100.0
2010-02-11 14:30:00,21.4,21.4,21.36,21.38,116900.0,17.3152,17.3152,17.2828,17.299,116900.0
2010-02-11 14:35:00,21.38,21.38,21.36,21.37,46800.0,17.299,17.299,17.2828,17.2909,46800.0
2010-02-11 14:40:00,21.36,21.38,21.36,21.36,59900.0,17.2828,17.299,17.2828,17.2828,59900.0
2010-02-11 14:45:00,21.37,21.38,21.36,21.36,144500.0,17.2909,17.299,17.2828,17.2828,144500.0
2010-02-11 14:50:00,21.36,21.37,21.32,21.32,125300.0,17.2828,17.2909,17.2504,17.2504,125300.0
2010-02-11 14:55:00,21.32,21.35,21.31,21.35,49700.0,17.2504,17.2747,17.2423,17.2747,49700.0
2010-02-11 15:00:00,21.34,21.35,21.33,21.33,57400.0,17.2666,17.2747,17.2585,17.2585,57400.0
2010-02-11 15:05:00,21.33,21.36,21.33,21.36,133700.0,17.2585,17.2828,17.2585,17.2828,133700.0
2010-02-11 15:10:00,21.36,21.38,21.35,21.36,84300.0,17.2828,17.299,17.2747,17.2828,84300.0
2010-02-11 15:15:00,21.37,21.37,21.36,21.36,41700.0,17.2909,17.2909,17.2828,17.2828,41700.0
2010-02-11 15:20:00,21.36,21.37,21.34,21.35,140900.0,17.2828,17.2909,17.2666,17.2747,140900.0
2010-02-11 15:25:00,21.35,21.36,21.33,21.33,88500.0,17.2747,17.2828,17.2585,17.2585,88500.0
2010-02-11 15:30:00,21.33,21.35,21.31,21.35,172800.0,17.2585,17.2747,17.2423,17.2747,172800.0
2010-02-11 15:35:00,21.35,21.36,21.32,21.32,157400.0,17.2747,17.2828,17.2504,17.2504,157400.0
2010-02-11 15:40:00,21.32,21.33,21.32,21.33,84900.0,17.2504,17.2585,17.2504,17.2585,84900.0
2010-02-11 15:45:00,21.33,21.34,21.29,21.3,1044600.0,17.2585,17.2666,17.2262,17.2343,1044600.0
2010-02-11 15:50:00,21.3,21.35,21.29,21.35,802600.0,17.2343,17.2747,17.2262,17.2747,802600.0
2010-02-11 15:55:00,21.35,21.35,21.33,21.33,768400.0,17.2747,17.2747,17.2585,17.2585,768400.0
2010-02-12 09:30:00,21.17,21.18,21.1,21.13,238800.0,17.1291,17.1372,17.0724,17.0967,238800.0
2010-02-12 09:35:00,21.13,21.13,21.08,21.09,557600.0,17.0967,17.0967,17.0562,17.0643,557600.0
2010-02-12 09:40:00,21.09,21.09,21.06,21.08,134700.0,17.0643,17.0643,17.0401,17.0562,134700.0
2010-02-12 09:45:00,21.08,21.08,21.04,21.07,418000.0,17.0562,17.0562,17.0239,17.0482,418000.0
2010-02-12 09:50:00,21.07,21.09,21.05,21.08,355600.0,17.0482,17.0643,17.032,17.0562,355600.0
2010-02-12 09:55:00,21.08,21.14,21.07,21.12,761400.0,17.0562,17.1048,17.0482,17.0886,761400.0
2010-02-12 10:00:00,21.12,21.13,21.05,21.09,522700.0,17.0886,17.0967,17.032,17.0643,522700.0
2010-02-12 10:05:00,21.09,21.15,21.08,21.15,99700.0,17.0643,17.1129,17.0562,17.1129,99700.0
2010-02-12 10:10:00,21.15,21.16,21.13,21.14,284200.0,17.1129,17.121,17.0967,17.1048,284200.0
2010-02-12 10:15:00,21.14,21.18,21.13,21.15,226500.0,17.1048,17.1372,17.0967,17.1129,226500.0
2010-02-12 10:20:00,21.14,21.16,21.13,21.15,73500.0,17.1048,17.121,17.0967,17.1129,73500.0
2010-02-12 10:25:00,21.14,21.19,21.14,21.18,185900.0,17.1048,17.1453,17.1048,17.1372,185900.0
2010-02-12 10:30:00,21.18,21.2,21.16,21.17,102900.0,17.1372,17.1533,17.121,17.1291,102900.0
2010-02-12 10:35:00,21.17,21.18,21.1,21.11,111900.0,17.1291,17.1372,17.0724,17.0805,111900.0
2010-02-12 10:40:00,21.12,21.13,21.1,21.12,70900.0,17.0886,17.0967,17.0724,17.0886,70900.0
2010-02-12 10:45:00,21.11,21.14,21.1,21.13,136600.0,17.0805,17.1048,17.0724,17.0967,136600.0
2010-02-12 10:50:00,21.12,21.16,21.12,21.13,126300.0,17.0886,17.121,17.0886,17.0967,126300.0
2010-02-12 10:55:00,21.13,21.16,21.13,21.14,115900.0,17.0967,17.121,17.0967,17.1048,115900.0
2010-02-12 11:00:00,21.14,21.14,21.11,21.13,133800.0,17.1048,17.1048,17.0805,17.0967,133800.0
2010-02-12 11:05:00,21.13,21.15,21.13,21.14,46200.0,17.0967,17.1129,17.0967,17.1048,46200.0
2010-02-12 11:10:00,21.14,21.16,21.13,21.16,110800.0,17.1048,17.121,17.0967,17.121,110800.0
2010-02-12 11:15:00,21.16,21.18,21.15,21.16,102400.0,17.121,17.1372,17.1129,17.121,102400.0
2010-02-12 11:20:00,21.16,21.21,21.16,21.2,83800.0,17.121,17.1614,17.121,17.1533,83800.0
2010-02-12 11:25:00,21.19,21.2,21.17,21.18,101700.0,17.1453,17.1533,17.1291,17.1372,101700.0
2010-02-12 11:30:00,21.18,21.19,21.16,21.16,52200.0,17.1372,17.1453,17.121,17.121,52200.0
2010-02-12 11:35:00,21.16,21.18,21.16,21.18,32000.0,17.121,17.1372,17.121,17.1372,32000.0
2010-02-12 11:40:00,21.18,21.2,21.17,21.19,83200.0,17.1372,17.1533,17.1291,17.1453,83200.0
2010-02-12 11:45:00,21.19,21.21,21.18,21.2,835000.0,17.1453,17.1614,17.1372,17.1533,835000.0
2010-02-12 11:50:00,21.2,21.21,21.17,21.2,112400.0,17.1533,17.1614,17.1291,17.1533,112400.0
2010-02-12 11:55:00,21.2,21.22,21.2,21.21,337100.0,17.1533,17.1695,17.1533,17.1614,337100.0
2010-02-12 12:00:00,21.22,21.27,21.22,21.27,78300.0,17.1695,17.21,17.1695,17.21,78300.0
2010-02-12 12:05:00,21.27,21.28,21.27,21.28,44000.0,17.21,17.2181,17.21,17.2181,44000.0
2010-02-12 12:10:00,21.28,21.32,21.28,21.31,156400.0,17.2181,17.2504,17.2181,17.2423,156400.0
2010-02-12 12:15:00,21.32,21.38,21.32,21.37,405700.0,17.2504,17.299,17.2504,17.2909,405700.0
2010-02-12 12:20:00,21.37,21.4,21.37,21.37,103100.0,17.2909,17.3152,17.2909,17.2909,103100.0
2010-02-12 12:25:00,21.37,21.37,21.34,21.35,326800.0,17.2909,17.2909,17.2666,17.2747,326800.0
2010-02-12 12:30:00,21.36,21.36,21.34,21.35,237200.0,17.2828,17.2828,17.2666,17.2747,237200.0
2010-02-12 12:35:00,21.36,21.37,21.34,21.35,241800.0,17.2828,17.2909,17.2666,17.2747,241800.0
2010-02-12 12:40:00,21.35,21.35,21.33,21.34,34400.0,17.2747,17.2747,17.2585,17.2666,34400.0
2010-02-12 12:45:00,21.34,21.37,21.34,21.35,81900.0,17.2666,17.2909,17.2666,17.2747,81900.0
2010-02-12 12:50:00,21.34,21.35,21.33,21.35,51000.0,17.2666,17.2747,17.2585,17.2747,51000.0
2010-02-12 12:55:00,21.35,21.35,21.33,21.34,47200.0,17.2747,17.2747,17.2585,17.2666,47200.0
2010-02-12 13:00:00,21.34,21.34,21.31,21.31,25700.0,17.2666,17.2666,17.2423,17.2423,25700.0
2010-02-12 13:05:00,21.31,21.32,21.31,21.32,31700.0,17.2423,17.2504,17.2423,17.2504,31700.0
2010-02-12 13:10:00,21.31,21.32,21.28,21.28,32700.0,17.2423,17.2504,17.2181,17.2181,32700.0
2010-02-12 13:15:00,21.27,21.28,21.22,21.24,292200.0,17.21,17.2181,17.1695,17.1857,292200.0
2010-02-12 13:20:00,21.23,21.25,21.2,21.23,158300.0,17.1776,17.1938,17.1533,17.1776,158300.0
2010-02-12 13:25:00,21.22,21.24,21.22,21.23,32200.0,17.1695,17.1857,17.1695,17.1776,32200.0
2010-02-12 13:30:00,21.22,21.23,21.19,21.23,634600.0,17.1695,17.1776,17.1453,17.1776,634600.0
2010-02-12 13:35:00,21.22,21.23,21.2,21.22,215300.0,17.1695,17.1776,17.1533,17.1695,215300.0
2010-02-12 13:40:00,21.22,21.28,21.22,21.26,96100.0,17.1695,17.2181,17.1695,17.2019,96100.0
2010-02-12 13:45:00,21.26,21.27,21.25,21.26,25100.0,17.2019,17.21,17.1938,17.2019,25100.0
2010-02-12 13:50:00,21.26,21.28,21.25,21.26,40100.0,17.2019,17.2181,17.1938,17.2019,40100.0
2010-02-12 13:55:00,21.26,21.26,21.24,21.26,109400.0,17.2019,17.2019,17.1857,17.2019,109400.0
2010-02-12 14:00:00,21.25,21.28,21.24,21.27,67100.0,17.1938,17.2181,17.1857,17.21,67100.0
2010-02-12 14:05:00,21.27,21.3,21.27,21.3,73900.0,17.21,17.2343,17.21,17.2343,73900.0
2010-02-12 14:10:00,21.3,21.34,21.3,21.33,179600.0,17.2343,17.2666,17.2343,17.2585,179600.0
2010-02-12 14:15:00,21.34,21.35,21.33,21.35,58000.0,17.2666,17.2747,17.2585,17.2747,58000.0
2010-02-12 14:20:00,21.35,21.39,21.35,21.38,196900.0,17.2747,17.3071,17.2747,17.299,196900.0
2010-02-12 14:25:00,21.38,21.39,21.36,21.38,172400.0,17.299,17.3071,17.2828,17.299,172400.0
2010-02-12 14:30:00,21.37,21.38,21.36,21.38,67900.0,17.2909,17.299,17.2828,17.299,67900.0
2010-02-12 14:35:00,21.38,21.38,21.34,21.36,55800.0,17.299,17.299,17.2666,17.2828,55800.0
2010-02-12 14:40:00,21.36,21.36,21.32,21.33,151800.0,17.2828,17.2828,17.2504,17.2585,151800.0
2010-02-12 14:45:00,21.33,21.34,21.32,21.34,70300.0,17.2585,17.2666,17.2504,17.2666,70300.0
2010-02-12 14:50:00,21.34,21.36,21.33,21.36,30600.0,17.2666,17.2828,17.2585,17.2828,30600.0
2010-02-12 14:55:00,21.36,21.36,21.31,21.32,147800.0,17.2828,17.2828,17.2423,17.2504,147800.0
2010-02-12 15:00:00,21.32,21.32,21.26,21.27,320200.0,17.2504,17.2504,17.2019,17.21,320200.0
2010-02-12 15:05:00,21.26,21.32,21.26,21.31,265200.0,17.2019,17.2504,17.2019,17.2423,265200.0
2010-02-12 15:10:00,21.31,21.31,21.27,21.3,399300.0,17.2423,17.2423,17.21,17.2343,399300.0
2010-02-12 15:15:00,21.3,21.32,21.28,21.28,1106100.0,17.2343,17.2504,17.2181,17.2181,1106100.0
2010-02-12 15:20:00,21.28,21.31,21.28,21.3,85700.0,17.2181,17.2423,17.2181,17.2343,85700.0
2010-02-12 15:25:00,21.3,21.31,21.28,21.28,94900.0,17.2343,17.2423,17.2181,17.2181,94900.0
2010-02-12 15:30:00,21.28,21.29,21.26,21.28,160500.0,17.2181,17.2262,17.2019,17.2181,160500.0
2010-02-12 15:35:00,21.28,21.3,21.27,21.29,170300.0,17.2181,17.2343,17.21,17.2262,170300.0
2010-02-12 15:40:00,21.29,21.35,21.28,21.32,217500.0,17.2262,17.2747,17.2181,17.2504,217500.0
2010-02-12 15:45:00,21.32,21.34,21.32,21.34,96500.0,17.2504,17.2666,17.2504,17.2666,96500.0
2010-02-12 15:50:00,21.33,21.35,21.31,21.35,173900.0,17.2585,17.2747,17.2423,17.2747,173900.0
2010-02-12 15:55:00,21.34,21.36,21.31,21.34,545400.0,17.2666,17.2828,17.2423,17.2666,545400.0
2010-02-16 09:30:00,21.5,21.53,21.48,21.52,193300.0,17.3961,17.4204,17.3799,17.4123,193300.0
2010-02-16 09:35:00,21.51,21.53,21.48,21.53,133900.0,17.4042,17.4204,17.3799,17.4204,133900.0
2010-02-16 09:40:00,21.52,21.52,21.47,21.48,124800.0,17.4123,17.4123,17.3718,17.3799,124800.0
2010-02-16 09:45:00,21.47,21.47,21.43,21.46,159700.0,17.3718,17.3718,17.3394,17.3637,159700.0
2010-02-16 09:50:00,21.47,21.51,21.47,21.5,62700.0,17.3718,17.4042,17.3718,17.3961,62700.0
2010-02-16 09:55:00,21.5,21.5,21.47,21.49,50300.0,17.3961,17.3961,17.3718,17.388,50300.0
2010-02-16 10:00:00,21.49,21.51,21.48,21.5,109300.0,17.388,17.4042,17.3799,17.3961,109300.0
2010-02-16 10:05:00,21.49,21.5,21.48,21.48,49400.0,17.388,17.3961,17.3799,17.3799,49400.0
2010-02-16 10:10:00,21.47,21.51,21.47,21.49,58800.0,17.3718,17.4042,17.3718,17.388,58800.0
2010-02-16 10:15:00,21.5,21.54,21.5,21.54,23600.0,17.3961,17.4284,17.3961,17.4284,23600.0
2010-02-16 10:20:00,21.54,21.54,21.52,21.53,44700.0,17.4284,17.4284,17.4123,17.4204,44700.0
2010-02-16 10:25:00,21.52,21.55,21.52,21.54,81000.0,17.4123,17.4365,17.4123,17.4284,81000.0
2010-02-16 10:30:00,21.54,21.56,21.53,21.56,93000.0,17.4284,17.4446,17.4204,17.4446,93000.0
2010-02-16 10:35:00,21.56,21.59,21.56,21.59,86900.0,17.4446,17.4689,17.4446,17.4689,86900.0
2010-02-16 10:40:00,21.59,21.61,21.58,21.6,161900.0,17.4689,17.4851,17.4608,17.477,161900.0
2010-02-16 10:45:00,21.6,21.61,21.6,21.61,24600.0,17.477,17.4851,17.477,17.4851,24600.0
2010-02-16 10:50:00,21.6,21.6,21.55,21.57,194900.0,17.477,17.477,17.4365,17.4527,194900.0
2010-02-16 10:55:00,21.57,21.57,21.54,21.56,129000.0,17.4527,17.4527,17.4284,17.4446,129000.0
2010-02-16 11:00:00,21.57,21.58,21.56,21.57,119100.0,17.4527,17.4608,17.4446,17.4527,119100.0
2010-02-16 11:05:00,21.57,21.58,21.55,21.55,126200.0,17.4527,17.4608,17.4365,17.4365,126200.0
2010-02-16 11:10:00,21.56,21.56,21.54,21.56,69600.0,17.4446,17.4446,17.4284,17.4446,69600.0
2010-02-16 11:15:00,21.56,21.58,21.55,21.58,40300.0,17.4446,17.4608,17.4365,17.4608,40300.0
2010-02-16 11:20:00,21.58,21.59,21.57,21.58,346500.0,17.4608,17.4689,17.4527,17.4608,346500.0
2010-02-16 11:25:00,21.58,21.59,21.57,21.59,80500.0,17.4608,17.4689,17.4527,17.4689,80500.0
2010-02-16 11:30:00,21.6,21.61,21.59,21.59,54500.0,17.477,17.4851,17.4689,17.4689,54500.0
2010-02-16 11:35:00,21.59,21.61,21.59,21.61,193000.0,17.4689,17.4851,17.4689,17.4851,193000.0
2010-02-16 11:40:00,21.6,21.63,21.6,21.63,184300.0,17.477,17.5013,17.477,17.5013,184300.0
2010-02-16 11:45:00,21.63,21.63,21.61,21.61,278600.0,17.5013,17.5013,17.4851,17.4851,278600.0
2010-02-16 11:50:00,21.61,21.62,21.6,21.61,62200.0,17.4851,17.4932,17.477,17.4851,62200.0
2010-02-16 11:55:00,21.61,21.61,21.6,21.6,32900.0,17.4851,17.4851,17.477,17.477,32900.0
2010-02-16 12:00:00,21.61,21.61,21.59,21.6,63200.0,17.4851,17.4851,17.4689,17.477,63200.0
2010-02-16 12:05:00,21.6,21.62,21.6,21.62,55400.0,17.477,17.4932,17.477,17.4932,55400.0
2010-02-16 12:10:00,21.61,21.61,21.59,21.6,410400.0,17.4851,17.4851,17.4689,17.477,410400.0
2010-02-16 12:15:00,21.6,21.61,21.59,21.59,38500.0,17.477,17.4851,17.4689,17.4689,38500.0
2010-02-16 12:20:00,21.6,21.6,21.59,21.59,33500.0,17.477,17.477,17.4689,17.4689,33500.0
2010-02-16 12:25:00,21.6,21.6,21.59,21.59,73900.0,17.477,17.477,17.4689,17.4689,73900.0
2010-02-16 12:30:00,21.59,21.59,21.58,21.58,71900.0,17.4689,17.4689,17.4608,17.4608,71900.0
2010-02-16 12:35:00,21.58,21.59,21.57,21.59,63600.0,17.4608,17.4689,17.4527,17.4689,63600.0
2010-02-16 12:40:00,21.58,21.59,21.58,21.59,79900.0,17.4608,17.4689,17.4608,17.4689,79900.0
2010-02-16 12:45:00,21.58,21.59,21.57,21.58,51600.0,17.4608,17.4689,17.4527,17.4608,51600.0
2010-02-16 12:50:00,21.58,21.59,21.57,21.58,44100.0,17.4608,17.4689,17.4527,17.4608,44100.0
2010-02-16 12:55:00,21.58,21.59,21.57,21.59,98300.0,17.4608,17.4689,17.4527,17.4689,98300.0
2010-02-16 13:00:00,21.58,21.59,21.57,21.58,49900.0,17.4608,17.4689,17.4527,17.4608,49900.0
2010-02-16 13:05:00,21.58,21.58,21.57,21.57,289900.0,17.4608,17.4608,17.4527,17.4527,289900.0
2010-02-16 13:10:00,21.57,21.59,21.57,21.59,169600.0,17.4527,17.4689,17.4527,17.4689,169600.0
2010-02-16 13:15:00,21.59,21.6,21.58,21.6,129100.0,17.4689,17.477,17.4608,17.477,129100.0
2010-02-16 13:20:00,21.6,21.6,21.59,21.59,118800.0,17.477,17.477,17.4689,17.4689,118800.0
2010-02-16 13:25:00,21.59,21.6,21.58,21.59,135500.0,17.4689,17.477,17.4608,17.4689,135500.0
2010-02-16 13:30:00,21.6,21.61,21.58,21.58,362800.0,17.477,17.4851,17.4608,17.4608,362800.0
2010-02-16 13:35:00,21.58,21.59,21.57,21.58,63900.0,17.4608,17.4689,17.4527,17.4608,63900.0
2010-02-16 13:40:00,21.58,21.59,21.58,21.58,37000.0,17.4608,17.4689,17.4608,17.4608,37000.0
2010-02-16 13:45:00,21.58,21.6,21.58,21.6,563700.0,17.4608,17.477,17.4608,17.477,563700.0
2010-02-16 13:50:00,21.6,21.6,21.59,21.59,43900.0,17.477,17.477,17.4689,17.4689,43900.0
2010-02-16 13:55:00,21.59,21.6,21.58,21.6,163200.0,17.4689,17.477,17.4608,17.477,163200.0
2010-02-16 14:00:00,21.59,21.59,21.58,21.58,97300.0,17.4689,17.4689,17.4608,17.4608,97300.0
2010-02-16 14:05:00,21.59,21.59,21.56,21.56,155000.0,17.4689,17.4689,17.4446,17.4446,155000.0
2010-02-16 14:10:00,21.56,21.59,21.56,21.59,61800.0,17.4446,17.4689,17.4446,17.4689,61800.0
2010-02-16 14:15:00,21.59,21.59,21.57,21.58,84600.0,17.4689,17.4689,17.4527,17.4608,84600.0
2010-02-16 14:20:00,21.57,21.58,21.57,21.58,48900.0,17.4527,17.4608,17.4527,17.4608,48900.0
2010-02-16 14:25:00,21.58,21.61,21.58,21.6,149200.0,17.4608,17.4851,17.4608,17.477,149200.0
2010-02-16 14:30:00,21.6,21.6,21.57,21.58,151800.0,17.477,17.477,17.4527,17.4608,151800.0
2010-02-16 14:35:00,21.58,21.58,21.57,21.58,17300.0,17.4608,17.4608,17.4527,17.4608,17300.0
2010-02-16 14:40:00,21.57,21.58,21.57,21.58,20300.0,17.4527,17.4608,17.4527,17.4608,20300.0
2010-02-16 14:45:00,21.59,21.6,21.58,21.59,34800.0,17.4689,17.477,17.4608,17.4689,34800.0
2010-02-16 14:50:00,21.59,21.61,21.59,21.61,102200.0,17.4689,17.4851,17.4689,17.4851,102200.0
2010-02-16 14:55:00,21.61,21.61,21.59,21.59,326200.0,17.4851,17.4851,17.4689,17.4689,326200.0
2010-02-16 15:00:00,21.6,21.6,21.59,21.6,34600.0,17.477,17.477,17.4689,17.477,34600.0
2010-02-16 15:05:00,21.6,21.62,21.59,21.61,58800.0,17.477,17.4932,17.4689,17.4851,58800.0
2010-02-16 15:10:00,21.61,21.61,21.6,21.61,74200.0,17.4851,17.4851,17.477,17.4851,74200.0
2010-02-16 15:15:00,21.6,21.62,21.6,21.62,36100.0,17.477,17.4932,17.477,17.4932,36100.0
2010-02-16 15:20:00,21.62,21.62,21.6,21.61,121700.0,17.4932,17.4932,17.477,17.4851,121700.0
2010-02-16 15:25:00,21.61,21.64,21.61,21.63,202400.0,17.4851,17.5094,17.4851,17.5013,202400.0
2010-02-16 15:30:00,21.63,21.66,21.62,21.66,122300.0,17.5013,17.5255,17.4932,17.5255,122300.0
2010-02-16 15:35:00,21.66,21.66,21.64,21.65,113400.0,17.5255,17.5255,17.5094,17.5174,113400.0
2010-02-16 15:40:00,21.65,21.67,21.64,21.67,246200.0,17.5174,17.5336,17.5094,17.5336,246200.0
2010-02-16 15:45:00,21.66,21.68,21.66,21.67,145100.0,17.5255,17.5417,17.5255,17.5336,145100.0
2010-02-16 15:50:00,21.67,21.67,21.65,21.66,189400.0,17.5336,17.5336,17.5174,17.5255,189400.0
2010-02-16 15:55:00,21.66,21.66,21.64,21.66,634400.0,17.5255,17.5255,17.5094,17.5255,634400.0
2010-02-17 09:30:00,21.78,21.78,21.73,21.75,259900.0,17.6226,17.6226,17.5822,17.5984,259900.0
2010-02-17 09:35:00,21.75,21.77,21.72,21.75,450200.0,17.5984,17.6145,17.5741,17.5984,450200.0
2010-02-17 09:40:00,21.74,21.75,21.67,21.7,252500.0,17.5903,17.5984,17.5336,17.5579,252500.0
2010-02-17 09:45:00,21.7,21.74,21.69,21.73,198400.0,17.5579,17.5903,17.5498,17.5822,198400.0
2010-02-17 09:50:00,21.73,21.73,21.7,21.72,130800.0,17.5822,17.5822,17.5579,17.5741,130800.0
2010-02-17 09:55:00,21.71,21.72,21.7,21.71,81500.0,17.566,17.5741,17.5579,17.566,81500.0
2010-02-17 10:00:00,21.72,21.73,21.69,21.69,112800.0,17.5741,17.5822,17.5498,17.5498,112800.0
2010-02-17 10:05:00,21.69,21.74,21.69,21.74,125500.0,17.5498,17.5903,17.5498,17.5903,125500.0
2010-02-17 10:10:00,21.75,21.76,21.73,21.75,27700.0,17.5984,17.6065,17.5822,17.5984,27700.0
2010-02-17 10:15:00,21.74,21.76,21.74,21.76,39600.0,17.5903,17.6065,17.5903,17.6065,39600.0
2010-02-17 10:20:00,21.75,21.76,21.73,21.73,84600.0,17.5984,17.6065,17.5822,17.5822,84600.0
2010-02-17 10:25:00,21.72,21.73,21.71,21.73,245700.0,17.5741,17.5822,17.566,17.5822,245700.0
2010-02-17 10:30:00,21.73,21.77,21.73,21.76,506600.0,17.5822,17.6145,17.5822,17.6065,506600.0
2010-02-17 10:35:00,21.76,21.77,21.73,21.73,77500.0,17.6065,17.6145,17.5822,17.5822,77500.0
2010-02-17 10:40:00,21.73,21.74,21.71,21.72,94700.0,17.5822,17.5903,17.566,17.5741,94700.0
2010-02-17 10:45:00,21.72,21.73,21.7,21.72,71000.0,17.5741,17.5822,17.5579,17.5741,71000.0
2010-02-17 10:50:00,21.72,21.73,21.72,21.73,74700.0,17.5741,17.5822,17.5741,17.5822,74700.0
2010-02-17 10:55:00,21.72,21.73,21.71,21.73,110000.0,17.5741,17.5822,17.566,17.5822,110000.0
2010-02-17 11:00:00,21.72,21.72,21.7,21.7,148400.0,17.5741,17.5741,17.5579,17.5579,148400.0
2010-02-17 11:05:00,21.7,21.72,21.69,21.69,204000.0,17.5579,17.5741,17.5498,17.5498,204000.0
2010-02-17 11:10:00,21.7,21.71,21.69,21.71,159200.0,17.5579,17.566,17.5498,17.566,159200.0
2010-02-17 11:15:00,21.71,21.71,21.69,21.7,44400.0,17.566,17.566,17.5498,17.5579,44400.0
2010-02-17 11:20:00,21.7,21.71,21.69,21.7,41500.0,17.5579,17.566,17.5498,17.5579,41500.0
2010-02-17 11:25:00,21.7,21.7,21.65,21.65,280200.0,17.5579,17.5579,17.5174,17.5174,280200.0
2010-02-17 11:30:00,21.65,21.65,21.63,21.65,264200.0,17.5174,17.5174,17.5013,17.5174,264200.0
2010-02-17 11:35:00,21.65,21.66,21.65,21.66,54900.0,17.5174,17.5255,17.5174,17.5255,54900.0
2010-02-17 11:40:00,21.66,21.67,21.64,21.65,54500.0,17.5255,17.5336,17.5094,17.5174,54500.0
2010-02-17 11:45:00,21.64,21.67,21.64,21.67,46700.0,17.5094,17.5336,17.5094,17.5336,46700.0
2010-02-17 11:50:00,21.67,21.69,21.67,21.68,86600.0,17.5336,17.5498,17.5336,17.5417,86600.0
2010-02-17 11:55:00,21.68,21.69,21.67,21.67,71800.0,17.5417,17.5498,17.5336,17.5336,71800.0
2010-02-17 12:00:00,21.68,21.7,21.68,21.7,36300.0,17.5417,17.5579,17.5417,17.5579,36300.0
2010-02-17 12:05:00,21.69,21.7,21.68,21.69,87100.0,17.5498,17.5579,17.5417,17.5498,87100.0
2010-02-17 12:10:00,21.68,21.69,21.68,21.68,99500.0,17.5417,17.5498,17.5417,17.5417,99500.0
2010-02-17 12:15:00,21.68,21.7,21.67,21.7,88900.0,17.5417,17.5579,17.5336,17.5579,88900.0
2010-02-17 12:20:00,21.71,21.71,21.69,21.71,72900.0,17.566,17.566,17.5498,17.566,72900.0
2010-02-17 12:25:00,21.7,21.71,21.7,21.7,69900.0,17.5579,17.566,17.5579,17.5579,69900.0
2010-02-17 12:30:00,21.7,21.7,21.69,21.7,18900.0,17.5579,17.5579,17.5498,17.5579,18900.0
2010-02-17 12:35:00,21.7,21.7,21.67,21.67,77800.0,17.5579,17.5579,17.5336,17.5336,77800.0
2010-02-17 12:40:00,21.67,21.68,21.67,21.67,32700.0,17.5336,17.5417,17.5336,17.5336,32700.0
2010-02-17 12:45:00,21.68,21.68,21.66,21.68,65200.0,17.5417,17.5417,17.5255,17.5417,65200.0
2010-02-17 12:50:00,21.68,21.69,21.67,21.68,65400.0,17.5417,17.5498,17.5336,17.5417,65400.0
2010-02-17 12:55:00,21.68,21.69,21.68,21.69,170800.0,17.5417,17.5498,17.5417,17.5498,170800.0
2010-02-17 13:00:00,21.69,21.71,21.68,21.71,90800.0,17.5498,17.566,17.5417,17.566,90800.0
2010-02-17 13:05:00,21.7,21.71,21.7,21.71,31000.0,17.5579,17.566,17.5579,17.566,31000.0
2010-02-17 13:10:00,21.71,21.71,21.69,21.69,24200.0,17.566,17.566,17.5498,17.5498,24200.0
2010-02-17 13:15:00,21.7,21.71,21.69,21.71,62400.0,17.5579,17.566,17.5498,17.566,62400.0
2010-02-17 13:20:00,21.71,21.72,21.7,21.7,57300.0,17.566,17.5741,17.5579,17.5579,57300.0
2010-02-17 13:25:00,21.71,21.71,21.7,21.7,23200.0,17.566,17.566,17.5579,17.5579,23200.0
2010-02-17 13:30:00,21.7,21.71,21.69,21.69,89300.0,17.5579,17.566,17.5498,17.5498,89300.0
2010-02-17 13:35:00,21.69,21.7,21.68,21.7,31500.0,17.5498,17.5579,17.5417,17.5579,31500.0
2010-02-17 13:40:00,21.69,21.7,21.69,21.69,47800.0,17.5498,17.5579,17.5498,17.5498,47800.0
2010-02-17 13:45:00,21.69,21.69,21.67,21.68,108300.0,17.5498,17.5498,17.5336,17.5417,108300.0
2010-02-17 13:50:00,21.67,21.69,21.67,21.69,61700.0,17.5336,17.5498,17.5336,17.5498,61700.0
2010-02-17 13:55:00,21.68,21.69,21.68,21.69,14900.0,17.5417,17.5498,17.5417,17.5498,14900.0
2010-02-17 14:00:00,21.68,21.69,21.66,21.68,323200.0,17.5417,17.5498,17.5255,17.5417,323200.0
2010-02-17 14:05:00,21.69,21.71,21.66,21.71,213200.0,17.5498,17.566,17.5255,17.566,213200.0
2010-02-17 14:10:00,21.7,21.71,21.69,21.7,29800.0,17.5579,17.566,17.5498,17.5579,29800.0
2010-02-17 14:15:00,21.69,21.69,21.66,21.67,129200.0,17.5498,17.5498,17.5255,17.5336,129200.0
2010-02-17 14:20:00,21.66,21.67,21.65,21.67,162900.0,17.5255,17.5336,17.5174,17.5336,162900.0
2010-02-17 14:25:00,21.67,21.68,21.67,21.68,28200.0,17.5336,17.5417,17.5336,17.5417,28200.0
2010-02-17 14:30:00,21.68,21.69,21.67,21.69,49400.0,17.5417,17.5498,17.5336,17.5498,49400.0
2010-02-17 14:35:00,21.68,21.69,21.68,21.69,39300.0,17.5417,17.5498,17.5417,17.5498,39300.0
2010-02-17 14:40:00,21.69,21.71,21.68,21.7,47600.0,17.5498,17.566,17.5417,17.5579,47600.0
2010-02-17 14:45:00,21.7,21.7,21.68,21.69,49700.0,17.5579,17.5579,17.5417,17.5498,49700.0
2010-02-17 14:50:00,21.69,21.7,21.68,21.7,61100.0,17.5498,17.5579,17.5417,17.5579,61100.0
2010-02-17 14:55:00,21.69,21.71,21.69,21.71,38500.0,17.5498,17.566,17.5498,17.566,38500.0
2010-02-17 15:00:00,21.7,21.71,21.7,21.7,23500.0,17.5579,17.566,17.5579,17.5579,23500.0
2010-02-17 15:05:00,21.71,21.72,21.7,21.7,53200.0,17.566,17.5741,17.5579,17.5579,53200.0
2010-02-17 15:10:00,21.7,21.73,21.7,21.73,98500.0,17.5579,17.5822,17.5579,17.5822,98500.0
2010-02-17 15:15:00,21.72,21.73,21.71,21.72,79300.0,17.5741,17.5822,17.566,17.5741,79300.0
2010-02-17 15:20:00,21.72,21.73,21.7,21.71,144300.0,17.5741,17.5822,17.5579,17.566,144300.0
2010-02-17 15:25:00,21.72,21.73,21.71,21.72,144100.0,17.5741,17.5822,17.566,17.5741,144100.0
2010-02-17 15:30:00,21.72,21.73,21.71,21.73,111000.0,17.5741,17.5822,17.566,17.5822,111000.0
2010-02-17 15:35:00,21.74,21.75,21.73,21.73,96600.0,17.5903,17.5984,17.5822,17.5822,96600.0
2010-02-17 15:40:00,21.72,21.73,21.7,21.71,121900.0,17.5741,17.5822,17.5579,17.566,121900.0
2010-02-17 15:45:00,21.72,21.73,21.7,21.7,120500.0,17.5741,17.5822,17.5579,17.5579,120500.0
2010-02-17 15:50:00,21.71,21.73,21.7,21.73,290900.0,17.566,17.5822,17.5579,17.5822,290900.0
2010-02-17 15:55:00,21.74,21.74,21.73,21.74,395000.0,17.5903,17.5903,17.5822,17.5903,395000.0
2010-02-18 09:30:00,21.73,21.76,21.69,21.69,153200.0,17.5822,17.6065,17.5498,17.5498,153200.0
2010-02-18 09:35:00,21.7,21.75,21.7,21.72,307300.0,17.5579,17.5984,17.5579,17.5741,307300.0
2010-02-18 09:40:00,21.72,21.74,21.68,21.68,372900.0,17.5741,17.5903,17.5417,17.5417,372900.0
2010-02-18 09:45:00,21.69,21.7,21.68,21.7,209200.0,17.5498,17.5579,17.5417,17.5579,209200.0
2010-02-18 09:50:00,21.7,21.76,21.7,21.74,159600.0,17.5579,17.6065,17.5579,17.5903,159600.0
2010-02-18 09:55:00,21.74,21.75,21.73,21.74,46100.0,17.5903,17.5984,17.5822,17.5903,46100.0
2010-02-18 10:00:00,21.74,21.77,21.72,21.76,127000.0,17.5903,17.6145,17.5741,17.6065,127000.0
2010-02-18 10:05:00,21.76,21.78,21.76,21.78,240700.0,17.6065,17.6226,17.6065,17.6226,240700.0
2010-02-18 10:10:00,21.78,21.8,21.76,21.78,488800.0,17.6226,17.6388,17.6065,17.6226,488800.0
2010-02-18 10:15:00,21.78,21.79,21.76,21.77,62700.0,17.6226,17.6307,17.6065,17.6145,62700.0
2010-02-18 10:20:00,21.76,21.77,21.72,21.72,66500.0,17.6065,17.6145,17.5741,17.5741,66500.0
2010-02-18 10:25:00,21.73,21.74,21.72,21.73,75600.0,17.5822,17.5903,17.5741,17.5822,75600.0
2010-02-18 10:30:00,21.74,21.74,21.71,21.72,192500.0,17.5903,17.5903,17.566,17.5741,192500.0
2010-02-18 10:35:00,21.72,21.75,21.72,21.75,39200.0,17.5741,17.5984,17.5741,17.5984,39200.0
2010-02-18 10:40:00,21.74,21.76,21.73,21.76,34700.0,17.5903,17.6065,17.5822,17.6065,34700.0
2010-02-18 10:45:00,21.76,21.78,21.75,21.78,25800.0,17.6065,17.6226,17.5984,17.6226,25800.0
2010-02-18 10:50:00,21.78,21.79,21.77,21.78,18900.0,17.6226,17.6307,17.6145,17.6226,18900.0
2010-02-18 10:55:00,21.78,21.81,21.78,21.79,65400.0,17.6226,17.6469,17.6226,17.6307,65400.0
2010-02-18 11:00:00,21.79,21.8,21.78,21.79,38000.0,17.6307,17.6388,17.6226,17.6307,38000.0
2010-02-18 11:05:00,21.8,21.8,21.78,21.78,10900.0,17.6388,17.6388,17.6226,17.6226,10900.0
2010-02-18 11:10:00,21.78,21.81,21.78,21.8,15200.0,17.6226,17.6469,17.6226,17.6388,15200.0
2010-02-18 11:15:00,21.8,21.81,21.78,21.78,120500.0,17.6388,17.6469,17.6226,17.6226,120500.0
2010-02-18 11:20:00,21.79,21.8,21.78,21.8,33900.0,17.6307,17.6388,17.6226,17.6388,33900.0
2010-02-18 11:25:00,21.8,21.8,21.77,21.77,30000.0,17.6388,17.6388,17.6145,17.6145,30000.0
2010-02-18 11:30:00,21.76,21.77,21.75,21.76,72100.0,17.6065,17.6145,17.5984,17.6065,72100.0
2010-02-18 11:35:00,21.75,21.76,21.74,21.75,60700.0,17.5984,17.6065,17.5903,17.5984,60700.0
2010-02-18 11:40:00,21.75,21.78,21.75,21.77,43200.0,17.5984,17.6226,17.5984,17.6145,43200.0
2010-02-18 11:45:00,21.78,21.79,21.77,21.78,39600.0,17.6226,17.6307,17.6145,17.6226,39600.0
2010-02-18 11:50:00,21.77,21.78,21.77,21.77,37900.0,17.6145,17.6226,17.6145,17.6145,37900.0
2010-02-18 11:55:00,21.78,21.78,21.76,21.77,43900.0,17.6226,17.6226,17.6065,17.6145,43900.0
2010-02-18 12:00:00,21.77,21.79,21.77,21.79,12200.0,17.6145,17.6307,17.6145,17.6307,12200.0
2010-02-18 12:05:00,21.78,21.79,21.76,21.76,24900.0,17.6226,17.6307,17.6065,17.6065,24900.0
2010-02-18 12:10:00,21.77,21.78,21.75,21.76,45700.0,17.6145,17.6226,17.5984,17.6065,45700.0
2010-02-18 12:15:00,21.76,21.77,21.75,21.76,25600.0,17.6065,17.6145,17.5984,17.6065,25600.0
2010-02-18 12:20:00,21.76,21.77,21.75,21.76,51000.0,17.6065,17.6145,17.5984,17.6065,51000.0
2010-02-18 12:25:00,21.76,21.77,21.75,21.76,24000.0,17.6065,17.6145,17.5984,17.6065,24000.0
2010-02-18 12:30:00,21.75,21.76,21.75,21.76,9200.0,17.5984,17.6065,17.5984,17.6065,9200.0
2010-02-18 12:35:00,21.76,21.76,21.74,21.74,33500.0,17.6065,17.6065,17.5903,17.5903,33500.0
2010-02-18 12:40:00,21.74,21.75,21.73,21.74,28300.0,17.5903,17.5984,17.5822,17.5903,28300.0
2010-02-18 12:45:00,21.74,21.75,21.74,21.75,6700.0,17.5903,17.5984,17.5903,17.5984,6700.0
2010-02-18 12:50:00,21.74,21.75,21.74,21.74,32300.0,17.5903,17.5984,17.5903,17.5903,32300.0
2010-02-18 12:55:00,21.74,21.74,21.73,21.74,10400.0,17.5903,17.5903,17.5822,17.5903,10400.0
2010-02-18 13:00:00,21.74,21.76,21.73,21.75,10700.0,17.5903,17.6065,17.5822,17.5984,10700.0
2010-02-18 13:05:00,21.76,21.76,21.75,21.75,9600.0,17.6065,17.6065,17.5984,17.5984,9600.0
2010-02-18 13:10:00,21.76,21.76,21.75,21.75,8000.0,17.6065,17.6065,17.5984,17.5984,8000.0
2010-02-18 13:15:00,21.76,21.76,21.75,21.75,16900.0,17.6065,17.6065,17.5984,17.5984,16900.0
2010-02-18 13:20:00,21.76,21.77,21.76,21.76,24900.0,17.6065,17.6145,17.6065,17.6065,24900.0
2010-02-18 13:25:00,21.77,21.77,21.76,21.76,30100.0,17.6145,17.6145,17.6065,17.6065,30100.0
2010-02-18 13:30:00,21.76,21.78,21.76,21.78,36800.0,17.6065,17.6226,17.6065,17.6226,36800.0
2010-02-18 13:35:00,21.77,21.78,21.77,21.77,5400.0,17.6145,17.6226,17.6145,17.6145,5400.0
2010-02-18 13:40:00,21.78,21.79,21.77,21.78,132500.0,17.6226,17.6307,17.6145,17.6226,132500.0
2010-02-18 13:45:00,21.79,21.79,21.78,21.79,5500.0,17.6307,17.6307,17.6226,17.6307,5500.0
2010-02-18 13:50:00,21.78,21.79,21.78,21.79,24200.0,17.6226,17.6307,17.6226,17.6307,24200.0
2010-02-18 13:55:00,21.79,21.8,21.79,21.79,34100.0,17.6307,17.6388,17.6307,17.6307,34100.0
2010-02-18 14:00:00,21.79,21.8,21.78,21.79,20400.0,17.6307,17.6388,17.6226,17.6307,20400.0
2010-02-18 14:05:00,21.79,21.79,21.77,21.78,18300.0,17.6307,17.6307,17.6145,17.6226,18300.0
2010-02-18 14:10:00,21.77,21.79,21.77,21.78,24700.0,17.6145,17.6307,17.6145,17.6226,24700.0
2010-02-18 14:15:00,21.78,21.84,21.77,21.84,50600.0,17.6226,17.6712,17.6145,17.6712,50600.0
2010-02-18 14:20:00,21.83,21.84,21.83,21.84,19200.0,17.6631,17.6712,17.6631,17.6712,19200.0
2010-02-18 14:25:00,21.84,21.86,21.83,21.84,76600.0,17.6712,17.6874,17.6631,17.6712,76600.0
2010-02-18 14:30:00,21.85,21.86,21.84,21.86,20800.0,17.6793,17.6874,17.6712,17.6874,20800.0
2010-02-18 14:35:00,21.86,21.89,21.85,21.87,90200.0,17.6874,17.7116,17.6793,17.6955,90200.0
2010-02-18 14:40:00,21.87,21.87,21.86,21.86,22200.0,17.6955,17.6955,17.6874,17.6874,22200.0
2010-02-18 14:45:00,21.86,21.88,21.86,21.88,62600.0,17.6874,17.7035,17.6874,17.7035,62600.0
2010-02-18 14:50:00,21.87,21.88,21.87,21.88,57300.0,17.6955,17.7035,17.6955,17.7035,57300.0
2010-02-18 14:55:00,21.88,21.9,21.88,21.89,51100.0,17.7035,17.7197,17.7035,17.7116,51100.0
2010-02-18 15:00:00,21.9,21.91,21.89,21.89,58200.0,17.7197,17.7278,17.7116,17.7116,58200.0
2010-02-18 15:05:00,21.89,21.89,21.87,21.88,37400.0,17.7116,17.7116,17.6955,17.7035,37400.0
2010-02-18 15:10:00,21.88,21.89,21.87,21.87,21700.0,17.7035,17.7116,17.6955,17.6955,21700.0
2010-02-18 15:15:00,21.87,21.88,21.86,21.88,32700.0,17.6955,17.7035,17.6874,17.7035,32700.0
2010-02-18 15:20:00,21.88,21.89,21.87,21.88,51700.0,17.7035,17.7116,17.6955,17.7035,51700.0
2010-02-18 15:25:00,21.87,21.88,21.87,21.88,13000.0,17.6955,17.7035,17.6955,17.7035,13000.0
2010-02-18 15:30:00,21.88,21.89,21.87,21.89,62400.0,17.7035,17.7116,17.6955,17.7116,62400.0
2010-02-18 15:35:00,21.88,21.89,21.87,21.88,51600.0,17.7035,17.7116,17.6955,17.7035,51600.0
2010-02-18 15:40:00,21.88,21.9,21.88,21.9,77200.0,17.7035,17.7197,17.7035,17.7197,77200.0
2010-02-18 15:45:00,21.9,21.92,21.88,21.91,135800.0,17.7197,17.7359,17.7035,17.7278,135800.0
2010-02-18 15:50:00,21.91,21.91,21.87,21.88,95000.0,17.7278,17.7278,17.6955,17.7035,95000.0
2010-02-18 15:55:00,21.88,21.89,21.87,21.88,353200.0,17.7035,17.7116,17.6955,17.7035,353200.0
2010-02-19 09:30:00,21.76,21.82,21.75,21.79,109700.0,17.6065,17.655,17.5984,17.6307,109700.0
2010-02-19 09:35:00,21.79,21.82,21.77,21.82,98900.0,17.6307,17.655,17.6145,17.655,98900.0
2010-02-19 09:40:00,21.82,21.84,21.81,21.82,80300.0,17.655,17.6712,17.6469,17.655,80300.0
2010-02-19 09:45:00,21.82,21.83,21.8,21.81,87300.0,17.655,17.6631,17.6388,17.6469,87300.0
2010-02-19 09:50:00,21.81,21.81,21.79,21.8,88600.0,17.6469,17.6469,17.6307,17.6388,88600.0
2010-02-19 09:55:00,21.79,21.79,21.75,21.75,72900.0,17.6307,17.6307,17.5984,17.5984,72900.0
2010-02-19 10:00:00,21.75,21.76,21.73,21.74,214600.0,17.5984,17.6065,17.5822,17.5903,214600.0
2010-02-19 10:05:00,21.74,21.77,21.73,21.77,57900.0,17.5903,17.6145,17.5822,17.6145,57900.0
2010-02-19 10:10:00,21.77,21.77,21.74,21.74,124600.0,17.6145,17.6145,17.5903,17.5903,124600.0
2010-02-19 10:15:00,21.75,21.76,21.74,21.75,33200.0,17.5984,17.6065,17.5903,17.5984,33200.0
2010-02-19 10:20:00,21.76,21.8,21.76,21.78,109200.0,17.6065,17.6388,17.6065,17.6226,109200.0
2010-02-19 10:25:00,21.79,21.82,21.78,21.8,137500.0,17.6307,17.655,17.6226,17.6388,137500.0
2010-02-19 10:30:00,21.81,21.81,21.78,21.78,55500.0,17.6469,17.6469,17.6226,17.6226,55500.0
2010-02-19 10:35:00,21.78,21.79,21.77,21.79,24600.0,17.6226,17.6307,17.6145,17.6307,24600.0
2010-02-19 10:40:00,21.79,21.81,21.78,21.8,229700.0,17.6307,17.6469,17.6226,17.6388,229700.0
2010-02-19 10:45:00,21.81,21.83,21.81,21.81,159200.0,17.6469,17.6631,17.6469,17.6469,159200.0
2010-02-19 10:50:00,21.82,21.82,21.8,21.81,53900.0,17.655,17.655,17.6388,17.6469,53900.0
2010-02-19 10:55:00,21.82,21.82,21.81,21.82,19900.0,17.655,17.655,17.6469,17.655,19900.0
2010-02-19 11:00:00,21.81,21.82,21.81,21.82,64500.0,17.6469,17.655,17.6469,17.655,64500.0
2010-02-19 11:05:00,21.82,21.83,21.81,21.83,50500.0,17.655,17.6631,17.6469,17.6631,50500.0
2010-02-19 11:10:00,21.83,21.86,21.81,21.86,94700.0,17.6631,17.6874,17.6469,17.6874,94700.0
2010-02-19 11:15:00,21.86,21.87,21.85,21.85,87200.0,17.6874,17.6955,17.6793,17.6793,87200.0
2010-02-19 11:20:00,21.86,21.89,21.86,21.88,60200.0,17.6874,17.7116,17.6874,17.7035,60200.0
2010-02-19 11:25:00,21.89,21.9,21.88,21.9,134100.0,17.7116,17.7197,17.7035,17.7197,134100.0
2010-02-19 11:30:00,21.89,21.9,21.88,21.89,31900.0,17.7116,17.7197,17.7035,17.7116,31900.0
2010-02-19 11:35:00,21.9,21.9,21.89,21.89,36100.0,17.7197,17.7197,17.7116,17.7116,36100.0
2010-02-19 11:40:00,21.9,21.9,21.89,21.89,19700.0,17.7197,17.7197,17.7116,17.7116,19700.0
2010-02-19 11:45:00,21.89,21.9,21.87,21.87,75500.0,17.7116,17.7197,17.6955,17.6955,75500.0
2010-02-19 11:50:00,21.87,21.89,21.87,21.88,33700.0,17.6955,17.7116,17.6955,17.7035,33700.0
2010-02-19 11:55:00,21.87,21.91,21.87,21.91,89300.0,17.6955,17.7278,17.6955,17.7278,89300.0
2010-02-19 12:00:00,21.92,21.93,21.91,21.92,51000.0,17.7359,17.744,17.7278,17.7359,51000.0
2010-02-19 12:05:00,21.92,21.92,21.9,21.9,140400.0,17.7359,17.7359,17.7197,17.7197,140400.0
2010-02-19 12:10:00,21.91,21.91,21.9,21.9,4800.0,17.7278,17.7278,17.7197,17.7197,4800.0
2010-02-19 12:15:00,21.9,21.91,21.89,21.91,78400.0,17.7197,17.7278,17.7116,17.7278,78400.0
2010-02-19 12:20:00,21.9,21.92,21.89,21.92,53900.0,17.7197,17.7359,17.7116,17.7359,53900.0
2010-02-19 12:25:00,21.91,21.93,21.9,21.9,45000.0,17.7278,17.744,17.7197,17.7197,45000.0
2010-02-19 12:30:00,21.91,21.92,21.9,21.91,44200.0,17.7278,17.7359,17.7197,17.7278,44200.0
2010-02-19 12:35:00,21.91,21.91,21.89,21.89,14000.0,17.7278,17.7278,17.7116,17.7116,14000.0
2010-02-19 12:40:00,21.89,21.9,21.88,21.9,41400.0,17.7116,17.7197,17.7035,17.7197,41400.0
2010-02-19 12:45:00,21.89,21.91,21.89,21.91,215600.0,17.7116,17.7278,17.7116,17.7278,215600.0
2010-02-19 12:50:00,21.9,21.91,21.9,21.9,7800.0,17.7197,17.7278,17.7197,17.7197,7800.0
2010-02-19 12:55:00,21.91,21.92,21.9,21.92,19500.0,17.7278,17.7359,17.7197,17.7359,19500.0
2010-02-19 13:00:00,21.92,21.93,21.91,21.93,66700.0,17.7359,17.744,17.7278,17.744,66700.0
2010-02-19 13:05:00,21.92,21.93,21.92,21.92,9400.0,17.7359,17.744,17.7359,17.7359,9400.0
2010-02-19 13:10:00,21.91,21.92,21.91,21.91,16100.0,17.7278,17.7359,17.7278,17.7278,16100.0
2010-02-19 13:15:00,21.91,21.92,21.9,21.92,49600.0,17.7278,17.7359,17.7197,17.7359,49600.0
2010-02-19 13:20:00,21.91,21.92,21.9,21.9,24600.0,17.7278,17.7359,17.7197,17.7197,24600.0
2010-02-19 13:25:00,21.9,21.91,21.88,21.88,38100.0,17.7197,17.7278,17.7035,17.7035,38100.0
2010-02-19 13:30:00,21.88,21.89,21.87,21.88,219500.0,17.7035,17.7116,17.6955,17.7035,219500.0
2010-02-19 13:35:00,21.88,21.89,21.88,21.89,18900.0,17.7035,17.7116,17.7035,17.7116,18900.0
2010-02-19 13:40:00,21.9,21.9,21.88,21.88,12600.0,17.7197,17.7197,17.7035,17.7035,12600.0
2010-02-19 13:45:00,21.89,21.89,21.88,21.88,68800.0,17.7116,17.7116,17.7035,17.7035,68800.0
2010-02-19 13:50:00,21.88,21.88,21.85,21.86,404500.0,17.7035,17.7035,17.6793,17.6874,404500.0
2010-02-19 13:55:00,21.86,21.87,21.85,21.87,193000.0,17.6874,17.6955,17.6793,17.6955,193000.0
2010-02-19 14:00:00,21.86,21.87,21.86,21.86,94300.0,17.6874,17.6955,17.6874,17.6874,94300.0
2010-02-19 14:05:00,21.86,21.87,21.83,21.84,163600.0,17.6874,17.6955,17.6631,17.6712,163600.0
2010-02-19 14:10:00,21.84,21.85,21.83,21.85,49700.0,17.6712,17.6793,17.6631,17.6793,49700.0
2010-02-19 14:15:00,21.86,21.86,21.85,21.85,17000.0,17.6874,17.6874,17.6793,17.6793,17000.0
2010-02-19 14:20:00,21.86,21.86,21.85,21.85,6700.0,17.6874,17.6874,17.6793,17.6793,6700.0
2010-02-19 14:25:00,21.86,21.86,21.85,21.86,22400.0,17.6874,17.6874,17.6793,17.6874,22400.0
2010-02-19 14:30:00,21.86,21.88,21.85,21.87,19900.0,17.6874,17.7035,17.6793,17.6955,19900.0
2010-02-19 14:35:00,21.87,21.87,21.86,21.86,33400.0,17.6955,17.6955,17.6874,17.6874,33400.0
2010-02-19 14:40:00,21.86,21.86,21.85,21.85,9500.0,17.6874,17.6874,17.6793,17.6793,9500.0
2010-02-19 14:45:00,21.85,21.86,21.85,21.85,36700.0,17.6793,17.6874,17.6793,17.6793,36700.0
2010-02-19 14:50:00,21.85,21.87,21.85,21.86,54700.0,17.6793,17.6955,17.6793,17.6874,54700.0
2010-02-19 14:55:00,21.86,21.87,21.85,21.85,17300.0,17.6874,17.6955,17.6793,17.6793,17300.0
2010-02-19 15:00:00,21.85,21.85,21.84,21.85,22300.0,17.6793,17.6793,17.6712,17.6793,22300.0
2010-02-19 15:05:00,21.84,21.85,21.83,21.84,31500.0,17.6712,17.6793,17.6631,17.6712,31500.0
2010-02-19 15:10:00,21.84,21.84,21.8,21.8,35700.0,17.6712,17.6712,17.6388,17.6388,35700.0
2010-02-19 15:15:00,21.8,21.81,21.8,21.81,103700.0,17.6388,17.6469,17.6388,17.6469,103700.0
2010-02-19 15:20:00,21.8,21.82,21.8,21.82,166800.0,17.6388,17.655,17.6388,17.655,166800.0
2010-02-19 15:25:00,21.82,21.82,21.8,21.81,341100.0,17.655,17.655,17.6388,17.6469,341100.0
2010-02-19 15:30:00,21.82,21.83,21.81,21.82,257600.0,17.655,17.6631,17.6469,17.655,257600.0
2010-02-19 15:35:00,21.82,21.84,21.82,21.84,26100.0,17.655,17.6712,17.655,17.6712,26100.0
2010-02-19 15:40:00,21.83,21.87,21.83,21.85,191100.0,17.6631,17.6955,17.6631,17.6793,191100.0
2010-02-19 15:45:00,21.85,21.87,21.85,21.85,126700.0,17.6793,17.6955,17.6793,17.6793,126700.0
2010-02-19 15:50:00,21.86,21.86,21.84,21.85,99800.0,17.6874,17.6874,17.6712,17.6793,99800.0
2010-02-19 15:55:00,21.84,21.85,21.83,21.84,240300.0,17.6712,17.6793,17.6631,17.6712,240300.0
2010-02-22 09:30:00,21.93,21.94,21.89,21.9,134400.0,17.744,17.7521,17.7116,17.7197,134400.0
2010-02-22 09:35:00,21.91,21.92,21.86,21.88,149700.0,17.7278,17.7359,17.6874,17.7035,149700.0
2010-02-22 09:40:00,21.87,21.88,21.85,21.85,161600.0,17.6955,17.7035,17.6793,17.6793,161600.0
2010-02-22 09:45:00,21.85,21.87,21.85,21.85,359000.0,17.6793,17.6955,17.6793,17.6793,359000.0
2010-02-22 09:50:00,21.84,21.84,21.81,21.82,88800.0,17.6712,17.6712,17.6469,17.655,88800.0
2010-02-22 09:55:00,21.82,21.83,21.8,21.82,69500.0,17.655,17.6631,17.6388,17.655,69500.0
2010-02-22 10:00:00,21.83,21.83,21.76,21.78,151200.0,17.6631,17.6631,17.6065,17.6226,151200.0
2010-02-22 10:05:00,21.78,21.81,21.78,21.78,165100.0,17.6226,17.6469,17.6226,17.6226,165100.0
2010-02-22 10:10:00,21.78,21.81,21.78,21.8,47600.0,17.6226,17.6469,17.6226,17.6388,47600.0
2010-02-22 10:15:00,21.8,21.82,21.8,21.81,95500.0,17.6388,17.655,17.6388,17.6469,95500.0
2010-02-22 10:20:00,21.81,21.84,21.81,21.83,116700.0,17.6469,17.6712,17.6469,17.6631,116700.0
2010-02-22 10:25:00,21.83,21.84,21.82,21.83,83500.0,17.6631,17.6712,17.655,17.6631,83500.0
2010-02-22 10:30:00,21.84,21.85,21.83,21.85,71600.0,17.6712,17.6793,17.6631,17.6793,71600.0
2010-02-22 10:35:00,21.84,21.85,21.82,21.83,77700.0,17.6712,17.6793,17.655,17.6631,77700.0
2010-02-22 10:40:00,21.83,21.84,21.82,21.84,71300.0,17.6631,17.6712,17.655,17.6712,71300.0
2010-02-22 10:45:00,21.83,21.84,21.82,21.83,40100.0,17.6631,17.6712,17.655,17.6631,40100.0
2010-02-22 10:50:00,21.82,21.82,21.8,21.82,95200.0,17.655,17.655,17.6388,17.655,95200.0
2010-02-22 10:55:00,21.82,21.83,21.79,21.81,293900.0,17.655,17.6631,17.6307,17.6469,293900.0
2010-02-22 11:00:00,21.79,21.82,21.79,21.82,158400.0,17.6307,17.655,17.6307,17.655,158400.0
2010-02-22 11:05:00,21.81,21.82,21.8,21.8,56100.0,17.6469,17.655,17.6388,17.6388,56100.0
2010-02-22 11:10:00,21.8,21.8,21.78,21.78,117800.0,17.6388,17.6388,17.6226,17.6226,117800.0
2010-02-22 11:15:00,21.77,21.79,21.77,21.79,20400.0,17.6145,17.6307,17.6145,17.6307,20400.0
2010-02-22 11:20:00,21.8,21.81,21.79,21.8,42700.0,17.6388,17.6469,17.6307,17.6388,42700.0
2010-02-22 11:25:00,21.79,21.8,21.76,21.77,77400.0,17.6307,17.6388,17.6065,17.6145,77400.0
2010-02-22 11:30:00,21.77,21.78,21.75,21.76,40200.0,17.6145,17.6226,17.5984,17.6065,40200.0
2010-02-22 11:35:00,21.76,21.77,21.75,21.76,42000.0,17.6065,17.6145,17.5984,17.6065,42000.0
2010-02-22 11:40:00,21.76,21.79,21.76,21.79,66800.0,17.6065,17.6307,17.6065,17.6307,66800.0
2010-02-22 11:45:00,21.78,21.79,21.77,21.77,18600.0,17.6226,17.6307,17.6145,17.6145,18600.0
2010-02-22 11:50:00,21.77,21.77,21.75,21.75,56600.0,17.6145,17.6145,17.5984,17.5984,56600.0
2010-02-22 11:55:00,21.75,21.76,21.75,21.76,10900.0,17.5984,17.6065,17.5984,17.6065,10900.0
2010-02-22 12:00:00,21.75,21.76,21.75,21.76,28200.0,17.5984,17.6065,17.5984,17.6065,28200.0
2010-02-22 12:05:00,21.77,21.77,21.76,21.77,100700.0,17.6145,17.6145,17.6065,17.6145,100700.0
2010-02-22 12:10:00,21.76,21.78,21.76,21.78,36000.0,17.6065,17.6226,17.6065,17.6226,36000.0
2010-02-22 12:15:00,21.78,21.78,21.75,21.75,33700.0,17.6226,17.6226,17.5984,17.5984,33700.0
2010-02-22 12:20:00,21.75,21.76,21.75,21.75,25300.0,17.5984,17.6065,17.5984,17.5984,25300.0
2010-02-22 12:25:00,21.75,21.76,21.74,21.76,80600.0,17.5984,17.6065,17.5903,17.6065,80600.0
2010-02-22 12:30:00,21.75,21.77,21.75,21.77,54300.0,17.5984,17.6145,17.5984,17.6145,54300.0
2010-02-22 12:35:00,21.76,21.8,21.76,21.8,55500.0,17.6065,17.6388,17.6065,17.6388,55500.0
2010-02-22 12:40:00,21.79,21.8,21.79,21.79,11800.0,17.6307,17.6388,17.6307,17.6307,11800.0
2010-02-22 12:45:00,21.79,21.8,21.79,21.8,37100.0,17.6307,17.6388,17.6307,17.6388,37100.0
2010-02-22 12:50:00,21.8,21.81,21.79,21.79,12900.0,17.6388,17.6469,17.6307,17.6307,12900.0
2010-02-22 12:55:00,21.79,21.8,21.78,21.8,25900.0,17.6307,17.6388,17.6226,17.6388,25900.0
2010-02-22 13:00:00,21.8,21.8,21.79,21.8,29100.0,17.6388,17.6388,17.6307,17.6388,29100.0
2010-02-22 13:05:00,21.79,21.8,21.77,21.78,50900.0,17.6307,17.6388,17.6145,17.6226,50900.0
2010-02-22 13:10:00,21.78,21.79,21.77,21.78,101200.0,17.6226,17.6307,17.6145,17.6226,101200.0
2010-02-22 13:15:00,21.77,21.78,21.77,21.77,35600.0,17.6145,17.6226,17.6145,17.6145,35600.0
2010-02-22 13:20:00,21.76,21.79,21.76,21.78,36300.0,17.6065,17.6307,17.6065,17.6226,36300.0
2010-02-22 13:25:00,21.79,21.79,21.78,21.78,6400.0,17.6307,17.6307,17.6226,17.6226,6400.0
2010-02-22 13:30:00,21.78,21.79,21.78,21.78,4500.0,17.6226,17.6307,17.6226,17.6226,4500.0
2010-02-22 13:35:00,21.78,21.8,21.78,21.79,13200.0,17.6226,17.6388,17.6226,17.6307,13200.0
2010-02-22 13:40:00,21.79,21.82,21.79,21.82,34100.0,17.6307,17.655,17.6307,17.655,34100.0
2010-02-22 13:45:00,21.82,21.83,21.82,21.82,14700.0,17.655,17.6631,17.655,17.655,14700.0
2010-02-22 13:50:00,21.82,21.83,21.82,21.82,44600.0,17.655,17.6631,17.655,17.655,44600.0
2010-02-22 13:55:00,21.82,21.82,21.79,21.79,117700.0,17.655,17.655,17.6307,17.6307,117700.0
2010-02-22 14:00:00,21.8,21.81,21.79,21.8,13400.0,17.6388,17.6469,17.6307,17.6388,13400.0
2010-02-22 14:05:00,21.81,21.81,21.79,21.8,35500.0,17.6469,17.6469,17.6307,17.6388,35500.0
2010-02-22 14:10:00,21.8,21.81,21.79,21.8,17300.0,17.6388,17.6469,17.6307,17.6388,17300.0
2010-02-22 14:15:00,21.81,21.82,21.8,21.81,42800.0,17.6469,17.655,17.6388,17.6469,42800.0
2010-02-22 14:20:00,21.82,21.84,21.81,21.83,152100.0,17.655,17.6712,17.6469,17.6631,152100.0
2010-02-22 14:25:00,21.83,21.83,21.82,21.82,10100.0,17.6631,17.6631,17.655,17.655,10100.0
2010-02-22 14:30:00,21.82,21.84,21.82,21.83,105400.0,17.655,17.6712,17.655,17.6631,105400.0
2010-02-22 14:35:00,21.83,21.84,21.83,21.84,55200.0,17.6631,17.6712,17.6631,17.6712,55200.0
2010-02-22 14:40:00,21.84,21.84,21.82,21.83,52300.0,17.6712,17.6712,17.655,17.6631,52300.0
2010-02-22 14:45:00,21.83,21.85,21.83,21.84,47900.0,17.6631,17.6793,17.6631,17.6712,47900.0
2010-02-22 14:50:00,21.84,21.86,21.83,21.86,30500.0,17.6712,17.6874,17.6631,17.6874,30500.0
2010-02-22 14:55:00,21.85,21.87,21.85,21.86,90100.0,17.6793,17.6955,17.6793,17.6874,90100.0
2010-02-22 15:00:00,21.86,21.86,21.84,21.85,58800.0,17.6874,17.6874,17.6712,17.6793,58800.0
2010-02-22 15:05:00,21.85,21.85,21.84,21.84,200300.0,17.6793,17.6793,17.6712,17.6712,200300.0
2010-02-22 15:10:00,21.84,21.87,21.84,21.87,341700.0,17.6712,17.6955,17.6712,17.6955,341700.0
2010-02-22 15:15:00,21.86,21.88,21.86,21.87,329000.0,17.6874,17.7035,17.6874,17.6955,329000.0
2010-02-22 15:20:00,21.87,21.87,21.85,21.85,84800.0,17.6955,17.6955,17.6793,17.6793,84800.0
2010-02-22 15:25:00,21.85,21.86,21.85,21.85,81900.0,17.6793,17.6874,17.6793,17.6793,81900.0
2010-02-22 15:30:00,21.86,21.86,21.83,21.83,34000.0,17.6874,17.6874,17.6631,17.6631,34000.0
2010-02-22 15:35:00,21.83,21.84,21.83,21.84,16800.0,17.6631,17.6712,17.6631,17.6712,16800.0
2010-02-22 15:40:00,21.83,21.84,21.78,21.78,283400.0,17.6631,17.6712,17.6226,17.6226,283400.0
2010-02-22 15:45:00,21.79,21.79,21.77,21.77,161700.0,17.6307,17.6307,17.6145,17.6145,161700.0
2010-02-22 15:50:00,21.78,21.79,21.77,21.79,273800.0,17.6226,17.6307,17.6145,17.6307,273800.0
2010-02-22 15:55:00,21.78,21.8,21.76,21.79,446200.0,17.6226,17.6388,17.6065,17.6307,446200.0
2010-02-23 09:30:00,21.77,21.77,21.74,21.76,159700.0,17.6145,17.6145,17.5903,17.6065,159700.0
2010-02-23 09:35:00,21.75,21.75,21.68,21.69,187200.0,17.5984,17.5984,17.5417,17.5498,187200.0
2010-02-23 09:40:00,21.69,21.73,21.69,21.72,116200.0,17.5498,17.5822,17.5498,17.5741,116200.0
2010-02-23 09:45:00,21.72,21.75,21.72,21.73,350100.0,17.5741,17.5984,17.5741,17.5822,350100.0
2010-02-23 09:50:00,21.74,21.76,21.73,21.76,96400.0,17.5903,17.6065,17.5822,17.6065,96400.0
2010-02-23 09:55:00,21.76,21.76,21.73,21.74,62100.0,17.6065,17.6065,17.5822,17.5903,62100.0
2010-02-23 10:00:00,21.74,21.75,21.63,21.65,1091700.0,17.5903,17.5984,17.5013,17.5174,1091700.0
2010-02-23 10:05:00,21.65,21.65,21.61,21.62,136900.0,17.5174,17.5174,17.4851,17.4932,136900.0
2010-02-23 10:10:00,21.62,21.62,21.53,21.53,138100.0,17.4932,17.4932,17.4204,17.4204,138100.0
2010-02-23 10:15:00,21.53,21.54,21.51,21.52,129400.0,17.4204,17.4284,17.4042,17.4123,129400.0
2010-02-23 10:20:00,21.53,21.53,21.51,21.52,79800.0,17.4204,17.4204,17.4042,17.4123,79800.0
2010-02-23 10:25:00,21.52,21.54,21.51,21.53,36000.0,17.4123,17.4284,17.4042,17.4204,36000.0
2010-02-23 10:30:00,21.52,21.53,21.49,21.51,95300.0,17.4123,17.4204,17.388,17.4042,95300.0
2010-02-23 10:35:00,21.51,21.52,21.49,21.5,239000.0,17.4042,17.4123,17.388,17.3961,239000.0
2010-02-23 10:40:00,21.5,21.52,21.49,21.52,430300.0,17.3961,17.4123,17.388,17.4123,430300.0
2010-02-23 10:45:00,21.51,21.53,21.5,21.52,296800.0,17.4042,17.4204,17.3961,17.4123,296800.0
2010-02-23 10:50:00,21.52,21.52,21.51,21.51,164800.0,17.4123,17.4123,17.4042,17.4042,164800.0
2010-02-23 10:55:00,21.5,21.54,21.5,21.53,195400.0,17.3961,17.4284,17.3961,17.4204,195400.0
2010-02-23 11:00:00,21.53,21.55,21.52,21.52,183900.0,17.4204,17.4365,17.4123,17.4123,183900.0
2010-02-23 11:05:00,21.52,21.52,21.5,21.51,27400.0,17.4123,17.4123,17.3961,17.4042,27400.0
2010-02-23 11:10:00,21.52,21.52,21.49,21.49,133000.0,17.4123,17.4123,17.388,17.388,133000.0
2010-02-23 11:15:00,21.49,21.5,21.48,21.49,137500.0,17.388,17.3961,17.3799,17.388,137500.0
2010-02-23 11:20:00,21.49,21.51,21.48,21.5,48200.0,17.388,17.4042,17.3799,17.3961,48200.0
2010-02-23 11:25:00,21.5,21.5,21.48,21.49,115500.0,17.3961,17.3961,17.3799,17.388,115500.0
2010-02-23 11:30:00,21.49,21.51,21.48,21.51,70900.0,17.388,17.4042,17.3799,17.4042,70900.0
2010-02-23 11:35:00,21.5,21.52,21.5,21.51,142700.0,17.3961,17.4123,17.3961,17.4042,142700.0
2010-02-23 11:40:00,21.51,21.51,21.5,21.51,4800.0,17.4042,17.4042,17.3961,17.4042,4800.0
2010-02-23 11:45:00,21.5,21.51,21.49,21.51,67600.0,17.3961,17.4042,17.388,17.4042,67600.0
2010-02-23 11:50:00,21.52,21.52,21.49,21.51,62700.0,17.4123,17.4123,17.388,17.4042,62700.0
2010-02-23 11:55:00,21.51,21.51,21.49,21.5,32700.0,17.4042,17.4042,17.388,17.3961,32700.0
2010-02-23 12:00:00,21.5,21.5,21.47,21.48,138000.0,17.3961,17.3961,17.3718,17.3799,138000.0
2010-02-23 12:05:00,21.47,21.49,21.47,21.48,22100.0,17.3718,17.388,17.3718,17.3799,22100.0
2010-02-23 12:10:00,21.49,21.49,21.48,21.49,15600.0,17.388,17.388,17.3799,17.388,15600.0
2010-02-23 12:15:00,21.49,21.49,21.47,21.48,108000.0,17.388,17.388,17.3718,17.3799,108000.0
2010-02-23 12:20:00,21.48,21.48,21.45,21.45,140400.0,17.3799,17.3799,17.3556,17.3556,140400.0
2010-02-23 12:25:00,21.45,21.45,21.42,21.43,107300.0,17.3556,17.3556,17.3313,17.3394,107300.0
2010-02-23 12:30:00,21.44,21.45,21.43,21.45,30600.0,17.3475,17.3556,17.3394,17.3556,30600.0
2010-02-23 12:35:00,21.45,21.46,21.43,21.46,92400.0,17.3556,17.3637,17.3394,17.3637,92400.0
2010-02-23 12:40:00,21.45,21.46,21.43,21.44,52700.0,17.3556,17.3637,17.3394,17.3475,52700.0
2010-02-23 12:45:00,21.43,21.45,21.42,21.45,290000.0,17.3394,17.3556,17.3313,17.3556,290000.0
2010-02-23 12:50:00,21.45,21.47,21.44,21.46,17100.0,17.3556,17.3718,17.3475,17.3637,17100.0
2010-02-23 12:55:00,21.45,21.47,21.45,21.47,12000.0,17.3556,17.3718,17.3556,17.3718,12000.0
2010-02-23 13:00:00,21.47,21.48,21.46,21.46,12500.0,17.3718,17.3799,17.3637,17.3637,12500.0
2010-02-23 13:05:00,21.46,21.47,21.44,21.45,21300.0,17.3637,17.3718,17.3475,17.3556,21300.0
2010-02-23 13:10:00,21.45,21.47,21.45,21.46,13900.0,17.3556,17.3718,17.3556,17.3637,13900.0
2010-02-23 13:15:00,21.46,21.48,21.46,21.47,40400.0,17.3637,17.3799,17.3637,17.3718,40400.0
2010-02-23 13:20:00,21.47,21.49,21.46,21.49,31500.0,17.3718,17.388,17.3637,17.388,31500.0
2010-02-23 13:25:00,21.49,21.5,21.49,21.5,15500.0,17.388,17.3961,17.388,17.3961,15500.0
2010-02-23 13:30:00,21.5,21.5,21.48,21.48,31000.0,17.3961,17.3961,17.3799,17.3799,31000.0
2010-02-23 13:35:00,21.48,21.49,21.48,21.48,7900.0,17.3799,17.388,17.3799,17.3799,7900.0
2010-02-23 13:40:00,21.49,21.5,21.47,21.47,69500.0,17.388,17.3961,17.3718,17.3718,69500.0
2010-02-23 13:45:00,21.47,21.49,21.45,21.48,111500.0,17.3718,17.388,17.3556,17.3799,111500.0
2010-02-23 13:50:00,21.49,21.5,21.48,21.49,224100.0,17.388,17.3961,17.3799,17.388,224100.0
2010-02-23 13:55:00,21.5,21.5,21.47,21.49,63300.0,17.3961,17.3961,17.3718,17.388,63300.0
2010-02-23 14:00:00,21.48,21.49,21.45,21.47,66200.0,17.3799,17.388,17.3556,17.3718,66200.0
2010-02-23 14:05:00,21.47,21.5,21.47,21.5,52600.0,17.3718,17.3961,17.3718,17.3961,52600.0
2010-02-23 14:10:00,21.5,21.53,21.5,21.51,361000.0,17.3961,17.4204,17.3961,17.4042,361000.0
2010-02-23 14:15:00,21.52,21.54,21.51,21.51,68200.0,17.4123,17.4284,17.4042,17.4042,68200.0
2010-02-23 14:20:00,21.51,21.51,21.5,21.5,137200.0,17.4042,17.4042,17.3961,17.3961,137200.0
2010-02-23 14:25:00,21.5,21.51,21.49,21.49,111500.0,17.3961,17.4042,17.388,17.388,111500.0
2010-02-23 14:30:00,21.5,21.5,21.47,21.5,52700.0,17.3961,17.3961,17.3718,17.3961,52700.0
2010-02-23 14:35:00,21.5,21.52,21.49,21.52,56600.0,17.3961,17.4123,17.388,17.4123,56600.0
2010-02-23 14:40:00,21.53,21.54,21.52,21.54,84400.0,17.4204,17.4284,17.4123,17.4284,84400.0
2010-02-23 14:45:00,21.53,21.53,21.52,21.53,33900.0,17.4204,17.4204,17.4123,17.4204,33900.0
2010-02-23 14:50:00,21.53,21.56,21.52,21.55,50400.0,17.4204,17.4446,17.4123,17.4365,50400.0
2010-02-23 14:55:00,21.56,21.57,21.55,21.55,54300.0,17.4446,17.4527,17.4365,17.4365,54300.0
2010-02-23 15:00:00,21.55,21.56,21.53,21.53,69400.0,17.4365,17.4446,17.4204,17.4204,69400.0
2010-02-23 15:05:00,21.53,21.54,21.52,21.53,134900.0,17.4204,17.4284,17.4123,17.4204,134900.0
2010-02-23 15:10:00,21.53,21.56,21.52,21.56,34500.0,17.4204,17.4446,17.4123,17.4446,34500.0
2010-02-23 15:15:00,21.55,21.58,21.55,21.58,70900.0,17.4365,17.4608,17.4365,17.4608,70900.0
2010-02-23 15:20:00,21.58,21.58,21.55,21.56,135600.0,17.4608,17.4608,17.4365,17.4446,135600.0
2010-02-23 15:25:00,21.55,21.57,21.55,21.56,135000.0,17.4365,17.4527,17.4365,17.4446,135000.0
2010-02-23 15:30:00,21.56,21.56,21.53,21.53,164700.0,17.4446,17.4446,17.4204,17.4204,164700.0
2010-02-23 15:35:00,21.53,21.56,21.53,21.56,112500.0,17.4204,17.4446,17.4204,17.4446,112500.0
2010-02-23 15:40:00,21.55,21.56,21.53,21.53,173600.0,17.4365,17.4446,17.4204,17.4204,173600.0
2010-02-23 15:45:00,21.54,21.55,21.53,21.54,276400.0,17.4284,17.4365,17.4204,17.4284,276400.0
2010-02-23 15:50:00,21.53,21.54,21.51,21.53,377000.0,17.4204,17.4284,17.4042,17.4204,377000.0
2010-02-23 15:55:00,21.53,21.53,21.5,21.52,761700.0,17.4204,17.4204,17.3961,17.4123,761700.0
2010-02-24 09:30:00,21.61,21.65,21.61,21.64,116600.0,17.4851,17.5174,17.4851,17.5094,116600.0
2010-02-24 09:35:00,21.65,21.67,21.64,21.66,109400.0,17.5174,17.5336,17.5094,17.5255,109400.0
2010-02-24 09:40:00,21.66,21.68,21.65,21.67,85800.0,17.5255,17.5417,17.5174,17.5336,85800.0
2010-02-24 09:45:00,21.67,21.71,21.67,21.7,187600.0,17.5336,17.566,17.5336,17.5579,187600.0
2010-02-24 09:50:00,21.71,21.74,21.71,21.74,70900.0,17.566,17.5903,17.566,17.5903,70900.0
2010-02-24 09:55:00,21.73,21.74,21.72,21.72,71000.0,17.5822,17.5903,17.5741,17.5741,71000.0
2010-02-24 10:00:00,21.71,21.72,21.67,21.69,282000.0,17.566,17.5741,17.5336,17.5498,282000.0
2010-02-24 10:05:00,21.68,21.68,21.64,21.64,104100.0,17.5417,17.5417,17.5094,17.5094,104100.0
2010-02-24 10:10:00,21.64,21.66,21.63,21.64,88700.0,17.5094,17.5255,17.5013,17.5094,88700.0
2010-02-24 10:15:00,21.64,21.64,21.61,21.61,131000.0,17.5094,17.5094,17.4851,17.4851,131000.0
2010-02-24 10:20:00,21.61,21.61,21.59,21.61,50300.0,17.4851,17.4851,17.4689,17.4851,50300.0
2010-02-24 10:25:00,21.61,21.63,21.61,21.62,71200.0,17.4851,17.5013,17.4851,17.4932,71200.0
2010-02-24 10:30:00,21.62,21.64,21.6,21.64,72900.0,17.4932,17.5094,17.477,17.5094,72900.0
2010-02-24 10:35:00,21.64,21.69,21.64,21.69,73300.0,17.5094,17.5498,17.5094,17.5498,73300.0
2010-02-24 10:40:00,21.7,21.72,21.7,21.72,129300.0,17.5579,17.5741,17.5579,17.5741,129300.0
2010-02-24 10:45:00,21.72,21.78,21.72,21.77,421800.0,17.5741,17.6226,17.5741,17.6145,421800.0
2010-02-24 10:50:00,21.78,21.78,21.76,21.76,164800.0,17.6226,17.6226,17.6065,17.6065,164800.0
2010-02-24 10:55:00,21.76,21.77,21.75,21.75,73100.0,17.6065,17.6145,17.5984,17.5984,73100.0
2010-02-24 11:00:00,21.76,21.78,21.75,21.77,95200.0,17.6065,17.6226,17.5984,17.6145,95200.0
2010-02-24 11:05:00,21.76,21.79,21.75,21.75,89600.0,17.6065,17.6307,17.5984,17.5984,89600.0
2010-02-24 11:10:00,21.76,21.77,21.75,21.76,57400.0,17.6065,17.6145,17.5984,17.6065,57400.0
2010-02-24 11:15:00,21.76,21.76,21.71,21.72,117400.0,17.6065,17.6065,17.566,17.5741,117400.0
2010-02-24 11:20:00,21.73,21.73,21.71,21.71,36200.0,17.5822,17.5822,17.566,17.566,36200.0
2010-02-24 11:25:00,21.72,21.73,21.7,21.72,86000.0,17.5741,17.5822,17.5579,17.5741,86000.0
2010-02-24 11:30:00,21.72,21.74,21.72,21.74,27500.0,17.5741,17.5903,17.5741,17.5903,27500.0
2010-02-24 11:35:00,21.74,21.75,21.72,21.73,47200.0,17.5903,17.5984,17.5741,17.5822,47200.0
2010-02-24 11:40:00,21.73,21.74,21.71,21.71,40700.0,17.5822,17.5903,17.566,17.566,40700.0
2010-02-24 11:45:00,21.72,21.73,21.71,21.73,27400.0,17.5741,17.5822,17.566,17.5822,27400.0
2010-02-24 11:50:00,21.73,21.75,21.72,21.74,26500.0,17.5822,17.5984,17.5741,17.5903,26500.0
2010-02-24 11:55:00,21.74,21.75,21.73,21.74,37600.0,17.5903,17.5984,17.5822,17.5903,37600.0
2010-02-24 12:00:00,21.73,21.75,21.73,21.73,27700.0,17.5822,17.5984,17.5822,17.5822,27700.0
2010-02-24 12:05:00,21.73,21.74,21.72,21.72,47900.0,17.5822,17.5903,17.5741,17.5741,47900.0
2010-02-24 12:10:00,21.72,21.73,21.71,21.72,19700.0,17.5741,17.5822,17.566,17.5741,19700.0
2010-02-24 12:15:00,21.72,21.75,21.72,21.74,20400.0,17.5741,17.5984,17.5741,17.5903,20400.0
2010-02-24 12:20:00,21.74,21.75,21.74,21.75,32000.0,17.5903,17.5984,17.5903,17.5984,32000.0
2010-02-24 12:25:00,21.76,21.76,21.73,21.74,45100.0,17.6065,17.6065,17.5822,17.5903,45100.0
2010-02-24 12:30:00,21.73,21.74,21.73,21.74,32900.0,17.5822,17.5903,17.5822,17.5903,32900.0
2010-02-24 12:35:00,21.75,21.75,21.73,21.74,15600.0,17.5984,17.5984,17.5822,17.5903,15600.0
2010-02-24 12:40:00,21.74,21.76,21.73,21.75,19600.0,17.5903,17.6065,17.5822,17.5984,19600.0
2010-02-24 12:45:00,21.75,21.76,21.75,21.75,10700.0,17.5984,17.6065,17.5984,17.5984,10700.0
2010-02-24 12:50:00,21.75,21.76,21.74,21.74,24800.0,17.5984,17.6065,17.5903,17.5903,24800.0
2010-02-24 12:55:00,21.74,21.75,21.73,21.74,38000.0,17.5903,17.5984,17.5822,17.5903,38000.0
2010-02-24 13:00:00,21.74,21.74,21.73,21.74,5400.0,17.5903,17.5903,17.5822,17.5903,5400.0
2010-02-24 13:05:00,21.74,21.75,21.73,21.73,40200.0,17.5903,17.5984,17.5822,17.5822,40200.0
2010-02-24 13:10:00,21.73,21.75,21.73,21.75,18800.0,17.5822,17.5984,17.5822,17.5984,18800.0
2010-02-24 13:15:00,21.75,21.78,21.75,21.77,51800.0,17.5984,17.6226,17.5984,17.6145,51800.0
2010-02-24 13:20:00,21.77,21.78,21.76,21.76,50900.0,17.6145,17.6226,17.6065,17.6065,50900.0
2010-02-24 13:25:00,21.76,21.77,21.6,21.75,35700.0,17.6065,17.6145,17.477,17.5984,35700.0
2010-02-24 13:30:00,21.76,21.78,21.76,21.76,51400.0,17.6065,17.6226,17.6065,17.6065,51400.0
2010-02-24 13:35:00,21.76,21.77,21.75,21.76,24000.0,17.6065,17.6145,17.5984,17.6065,24000.0
2010-02-24 13:40:00,21.76,21.76,21.73,21.74,53200.0,17.6065,17.6065,17.5822,17.5903,53200.0
2010-02-24 13:45:00,21.73,21.75,21.73,21.75,47600.0,17.5822,17.5984,17.5822,17.5984,47600.0
2010-02-24 13:50:00,21.75,21.77,21.74,21.76,108000.0,17.5984,17.6145,17.5903,17.6065,108000.0
2010-02-24 13:55:00,21.76,21.77,21.76,21.77,56000.0,17.6065,17.6145,17.6065,17.6145,56000.0
2010-02-24 14:00:00,21.77,21.77,21.74,21.75,32100.0,17.6145,17.6145,17.5903,17.5984,32100.0
2010-02-24 14:05:00,21.74,21.75,21.73,21.74,52600.0,17.5903,17.5984,17.5822,17.5903,52600.0
2010-02-24 14:10:00,21.74,21.75,21.73,21.74,95600.0,17.5903,17.5984,17.5822,17.5903,95600.0
2010-02-24 14:15:00,21.74,21.74,21.72,21.73,26000.0,17.5903,17.5903,17.5741,17.5822,26000.0
2010-02-24 14:20:00,21.73,21.74,21.72,21.72,43200.0,17.5822,17.5903,17.5741,17.5741,43200.0
2010-02-24 14:25:00,21.72,21.73,21.72,21.72,24200.0,17.5741,17.5822,17.5741,17.5741,24200.0
2010-02-24 14:30:00,21.72,21.73,21.68,21.68,178000.0,17.5741,17.5822,17.5417,17.5417,178000.0
2010-02-24 14:35:00,21.68,21.69,21.67,21.67,58600.0,17.5417,17.5498,17.5336,17.5336,58600.0
2010-02-24 14:40:00,21.66,21.69,21.65,21.69,63100.0,17.5255,17.5498,17.5174,17.5498,63100.0
2010-02-24 14:45:00,21.69,21.71,21.67,21.7,597000.0,17.5498,17.566,17.5336,17.5579,597000.0
2010-02-24 14:50:00,21.7,21.71,21.67,21.67,299200.0,17.5579,17.566,17.5336,17.5336,299200.0
2010-02-24 14:55:00,21.67,21.68,21.66,21.66,291700.0,17.5336,17.5417,17.5255,17.5255,291700.0
2010-02-24 15:00:00,21.66,21.67,21.65,21.66,86900.0,17.5255,17.5336,17.5174,17.5255,86900.0
2010-02-24 15:05:00,21.66,21.67,21.66,21.67,6100.0,17.5255,17.5336,17.5255,17.5336,6100.0
2010-02-24 15:10:00,21.66,21.69,21.66,21.68,53100.0,17.5255,17.5498,17.5255,17.5417,53100.0
2010-02-24 15:15:00,21.68,21.69,21.66,21.67,27100.0,17.5417,17.5498,17.5255,17.5336,27100.0
2010-02-24 15:20:00,21.66,21.69,21.66,21.67,70500.0,17.5255,17.5498,17.5255,17.5336,70500.0
2010-02-24 15:25:00,21.67,21.68,21.66,21.67,29900.0,17.5336,17.5417,17.5255,17.5336,29900.0
2010-02-24 15:30:00,21.66,21.67,21.65,21.66,98100.0,17.5255,17.5336,17.5174,17.5255,98100.0
2010-02-24 15:35:00,21.67,21.7,21.67,21.7,109700.0,17.5336,17.5579,17.5336,17.5579,109700.0
2010-02-24 15:40:00,21.7,21.72,21.69,21.69,118800.0,17.5579,17.5741,17.5498,17.5498,118800.0
2010-02-24 15:45:00,21.7,21.72,21.69,21.7,122900.0,17.5579,17.5741,17.5498,17.5579,122900.0
2010-02-24 15:50:00,21.7,21.73,21.7,21.73,171800.0,17.5579,17.5822,17.5579,17.5822,171800.0
2010-02-24 15:55:00,21.73,21.73,21.71,21.72,780400.0,17.5822,17.5822,17.566,17.5741,780400.0
2010-02-25 09:30:00,21.44,21.46,21.34,21.38,519700.0,17.3475,17.3637,17.2666,17.299,519700.0
2010-02-25 09:35:00,21.37,21.4,21.36,21.39,623900.0,17.2909,17.3152,17.2828,17.3071,623900.0
2010-02-25 09:40:00,21.4,21.4,21.33,21.34,191000.0,17.3152,17.3152,17.2585,17.2666,191000.0
2010-02-25 09:45:00,21.34,21.34,21.3,21.33,169100.0,17.2666,17.2666,17.2343,17.2585,169100.0
2010-02-25 09:50:00,21.33,21.36,21.33,21.36,115800.0,17.2585,17.2828,17.2585,17.2828,115800.0
2010-02-25 09:55:00,21.36,21.38,21.35,21.36,86600.0,17.2828,17.299,17.2747,17.2828,86600.0
2010-02-25 10:00:00,21.36,21.36,21.33,21.36,109000.0,17.2828,17.2828,17.2585,17.2828,109000.0
2010-02-25 10:05:00,21.36,21.38,21.33,21.35,168600.0,17.2828,17.299,17.2585,17.2747,168600.0
2010-02-25 10:10:00,21.35,21.38,21.35,21.37,105700.0,17.2747,17.299,17.2747,17.2909,105700.0
2010-02-25 10:15:00,21.37,21.4,21.36,21.38,124400.0,17.2909,17.3152,17.2828,17.299,124400.0
2010-02-25 10:20:00,21.38,21.41,21.38,21.4,131200.0,17.299,17.3233,17.299,17.3152,131200.0
2010-02-25 10:25:00,21.4,21.4,21.36,21.39,131600.0,17.3152,17.3152,17.2828,17.3071,131600.0
2010-02-25 10:30:00,21.4,21.4,21.37,21.4,65500.0,17.3152,17.3152,17.2909,17.3152,65500.0
2010-02-25 10:35:00,21.4,21.4,21.37,21.38,91600.0,17.3152,17.3152,17.2909,17.299,91600.0
2010-02-25 10:40:00,21.37,21.39,21.36,21.38,102600.0,17.2909,17.3071,17.2828,17.299,102600.0
2010-02-25 10:45:00,21.38,21.39,21.37,21.38,86200.0,17.299,17.3071,17.2909,17.299,86200.0
2010-02-25 10:50:00,21.39,21.4,21.39,21.39,49000.0,17.3071,17.3152,17.3071,17.3071,49000.0
2010-02-25 10:55:00,21.39,21.4,21.36,21.37,81200.0,17.3071,17.3152,17.2828,17.2909,81200.0
2010-02-25 11:00:00,21.37,21.38,21.36,21.37,119900.0,17.2909,17.299,17.2828,17.2909,119900.0
2010-02-25 11:05:00,21.37,21.38,21.36,21.38,113000.0,17.2909,17.299,17.2828,17.299,113000.0
2010-02-25 11:10:00,21.39,21.4,21.38,21.38,77600.0,17.3071,17.3152,17.299,17.299,77600.0
2010-02-25 11:15:00,21.38,21.38,21.36,21.37,131600.0,17.299,17.299,17.2828,17.2909,131600.0
2010-02-25 11:20:00,21.36,21.37,21.35,21.36,255900.0,17.2828,17.2909,17.2747,17.2828,255900.0
2010-02-25 11:25:00,21.36,21.38,21.36,21.37,92600.0,17.2828,17.299,17.2828,17.2909,92600.0
2010-02-25 11:30:00,21.36,21.36,21.34,21.35,170700.0,17.2828,17.2828,17.2666,17.2747,170700.0
2010-02-25 11:35:00,21.35,21.36,21.35,21.35,58400.0,17.2747,17.2828,17.2747,17.2747,58400.0
2010-02-25 11:40:00,21.34,21.37,21.34,21.37,86600.0,17.2666,17.2909,17.2666,17.2909,86600.0
2010-02-25 11:45:00,21.36,21.36,21.34,21.35,261300.0,17.2828,17.2828,17.2666,17.2747,261300.0
2010-02-25 11:50:00,21.35,21.36,21.34,21.34,180600.0,17.2747,17.2828,17.2666,17.2666,180600.0
2010-02-25 11:55:00,21.33,21.35,21.33,21.35,232700.0,17.2585,17.2747,17.2585,17.2747,232700.0
2010-02-25 12:00:00,21.34,21.36,21.34,21.35,175000.0,17.2666,17.2828,17.2666,17.2747,175000.0
2010-02-25 12:05:00,21.35,21.38,21.35,21.38,48800.0,17.2747,17.299,17.2747,17.299,48800.0
2010-02-25 12:10:00,21.38,21.39,21.37,21.37,69100.0,17.299,17.3071,17.2909,17.2909,69100.0
2010-02-25 12:15:00,21.38,21.38,21.36,21.36,74800.0,17.299,17.299,17.2828,17.2828,74800.0
2010-02-25 12:20:00,21.37,21.37,21.36,21.37,24300.0,17.2909,17.2909,17.2828,17.2909,24300.0
2010-02-25 12:25:00,21.37,21.37,21.36,21.36,52500.0,17.2909,17.2909,17.2828,17.2828,52500.0
2010-02-25 12:30:00,21.37,21.38,21.36,21.37,38300.0,17.2909,17.299,17.2828,17.2909,38300.0
2010-02-25 12:35:00,21.38,21.39,21.37,21.39,54300.0,17.299,17.3071,17.2909,17.3071,54300.0
2010-02-25 12:40:00,21.39,21.41,21.39,21.39,89100.0,17.3071,17.3233,17.3071,17.3071,89100.0
2010-02-25 12:45:00,21.4,21.4,21.38,21.39,41400.0,17.3152,17.3152,17.299,17.3071,41400.0
2010-02-25 12:50:00,21.39,21.4,21.39,21.39,33600.0,17.3071,17.3152,17.3071,17.3071,33600.0
2010-02-25 12:55:00,21.4,21.41,21.38,21.38,86800.0,17.3152,17.3233,17.299,17.299,86800.0
2010-02-25 13:00:00,21.38,21.4,21.38,21.39,62000.0,17.299,17.3152,17.299,17.3071,62000.0
2010-02-25 13:05:00,21.39,21.39,21.37,21.38,106900.0,17.3071,17.3071,17.2909,17.299,106900.0
2010-02-25 13:10:00,21.38,21.39,21.37,21.39,42600.0,17.299,17.3071,17.2909,17.3071,42600.0
2010-02-25 13:15:00,21.38,21.39,21.38,21.39,30200.0,17.299,17.3071,17.299,17.3071,30200.0
2010-02-25 13:20:00,21.39,21.41,21.39,21.4,62900.0,17.3071,17.3233,17.3071,17.3152,62900.0
2010-02-25 13:25:00,21.4,21.4,21.39,21.39,41400.0,17.3152,17.3152,17.3071,17.3071,41400.0
2010-02-25 13:30:00,21.39,21.4,21.38,21.4,38300.0,17.3071,17.3152,17.299,17.3152,38300.0
2010-02-25 13:35:00,21.4,21.4,21.39,21.4,55100.0,17.3152,17.3152,17.3071,17.3152,55100.0
2010-02-25 13:40:00,21.4,21.41,21.39,21.4,99000.0,17.3152,17.3233,17.3071,17.3152,99000.0
2010-02-25 13:45:00,21.41,21.46,21.41,21.46,118800.0,17.3233,17.3637,17.3233,17.3637,118800.0
2010-02-25 13:50:00,21.46,21.49,21.45,21.49,146800.0,17.3637,17.388,17.3556,17.388,146800.0
2010-02-25 13:55:00,21.49,21.54,21.48,21.54,132100.0,17.388,17.4284,17.3799,17.4284,132100.0
2010-02-25 14:00:00,21.55,21.59,21.55,21.55,278700.0,17.4365,17.4689,17.4365,17.4365,278700.0
2010-02-25 14:05:00,21.56,21.59,21.55,21.55,168700.0,17.4446,17.4689,17.4365,17.4365,168700.0
2010-02-25 14:10:00,21.55,21.56,21.54,21.55,191700.0,17.4365,17.4446,17.4284,17.4365,191700.0
2010-02-25 14:15:00,21.55,21.56,21.54,21.55,141800.0,17.4365,17.4446,17.4284,17.4365,141800.0
2010-02-25 14:20:00,21.55,21.58,21.55,21.56,92200.0,17.4365,17.4608,17.4365,17.4446,92200.0
2010-02-25 14:25:00,21.57,21.59,21.54,21.55,168800.0,17.4527,17.4689,17.4284,17.4365,168800.0
2010-02-25 14:30:00,21.55,21.58,21.54,21.58,94700.0,17.4365,17.4608,17.4284,17.4608,94700.0
2010-02-25 14:35:00,21.58,21.58,21.55,21.55,115900.0,17.4608,17.4608,17.4365,17.4365,115900.0
2010-02-25 14:40:00,21.55,21.57,21.54,21.56,126400.0,17.4365,17.4527,17.4284,17.4446,126400.0
2010-02-25 14:45:00,21.56,21.59,21.55,21.55,161300.0,17.4446,17.4689,17.4365,17.4365,161300.0
2010-02-25 14:50:00,21.55,21.56,21.54,21.56,162200.0,17.4365,17.4446,17.4284,17.4446,162200.0
2010-02-25 14:55:00,21.57,21.59,21.56,21.58,75900.0,17.4527,17.4689,17.4446,17.4608,75900.0
2010-02-25 15:00:00,21.58,21.59,21.57,21.58,66700.0,17.4608,17.4689,17.4527,17.4608,66700.0
2010-02-25 15:05:00,21.58,21.66,21.58,21.65,140400.0,17.4608,17.5255,17.4608,17.5174,140400.0
2010-02-25 15:10:00,21.65,21.65,21.62,21.63,257300.0,17.5174,17.5174,17.4932,17.5013,257300.0
2010-02-25 15:15:00,21.62,21.63,21.6,21.6,213900.0,17.4932,17.5013,17.477,17.477,213900.0
2010-02-25 15:20:00,21.6,21.62,21.59,21.6,337900.0,17.477,17.4932,17.4689,17.477,337900.0
2010-02-25 15:25:00,21.6,21.65,21.6,21.65,155900.0,17.477,17.5174,17.477,17.5174,155900.0
2010-02-25 15:30:00,21.65,21.68,21.63,21.67,231600.0,17.5174,17.5417,17.5013,17.5336,231600.0
2010-02-25 15:35:00,21.67,21.68,21.65,21.65,238500.0,17.5336,17.5417,17.5174,17.5174,238500.0
2010-02-25 15:40:00,21.65,21.69,21.65,21.67,201100.0,17.5174,17.5498,17.5174,17.5336,201100.0
2010-02-25 15:45:00,21.67,21.7,21.67,21.67,298600.0,17.5336,17.5579,17.5336,17.5336,298600.0
2010-02-25 15:50:00,21.67,21.67,21.62,21.65,373000.0,17.5336,17.5336,17.4932,17.5174,373000.0
2010-02-25 15:55:00,21.65,21.67,21.64,21.66,716100.0,17.5174,17.5336,17.5094,17.5255,716100.0
2010-02-26 09:30:00,21.66,21.66,21.62,21.63,81300.0,17.5255,17.5255,17.4932,17.5013,81300.0
2010-02-26 09:35:00,21.64,21.67,21.58,21.59,264100.0,17.5094,17.5336,17.4608,17.4689,264100.0
2010-02-26 09:40:00,21.59,21.65,21.56,21.63,308000.0,17.4689,17.5174,17.4446,17.5013,308000.0
2010-02-26 09:45:00,21.63,21.65,21.62,21.64,75700.0,17.5013,17.5174,17.4932,17.5094,75700.0
2010-02-26 09:50:00,21.64,21.65,21.61,21.61,25000.0,17.5094,17.5174,17.4851,17.4851,25000.0
2010-02-26 09:55:00,21.61,21.65,21.6,21.6,125600.0,17.4851,17.5174,17.477,17.477,125600.0
2010-02-26 10:00:00,21.6,21.63,21.57,21.59,201400.0,17.477,17.5013,17.4527,17.4689,201400.0
2010-02-26 10:05:00,21.6,21.61,21.56,21.61,111400.0,17.477,17.4851,17.4446,17.4851,111400.0
2010-02-26 10:10:00,21.61,21.66,21.61,21.65,116600.0,17.4851,17.5255,17.4851,17.5174,116600.0
2010-02-26 10:15:00,21.66,21.69,21.66,21.69,140600.0,17.5255,17.5498,17.5255,17.5498,140600.0
2010-02-26 10:20:00,21.69,21.71,21.69,21.7,74900.0,17.5498,17.566,17.5498,17.5579,74900.0
2010-02-26 10:25:00,21.69,21.7,21.67,21.69,133900.0,17.5498,17.5579,17.5336,17.5498,133900.0
2010-02-26 10:30:00,21.69,21.7,21.68,21.68,52900.0,17.5498,17.5579,17.5417,17.5417,52900.0
2010-02-26 10:35:00,21.68,21.75,21.67,21.74,83700.0,17.5417,17.5984,17.5336,17.5903,83700.0
2010-02-26 10:40:00,21.73,21.74,21.71,21.73,188000.0,17.5822,17.5903,17.566,17.5822,188000.0
2010-02-26 10:45:00,21.73,21.73,21.68,21.69,54400.0,17.5822,17.5822,17.5417,17.5498,54400.0
2010-02-26 10:50:00,21.68,21.71,21.68,21.69,115300.0,17.5417,17.566,17.5417,17.5498,115300.0
2010-02-26 10:55:00,21.68,21.7,21.67,21.67,186400.0,17.5417,17.5579,17.5336,17.5336,186400.0
2010-02-26 11:00:00,21.68,21.68,21.65,21.66,181900.0,17.5417,17.5417,17.5174,17.5255,181900.0
2010-02-26 11:05:00,21.66,21.68,21.65,21.67,165400.0,17.5255,17.5417,17.5174,17.5336,165400.0
2010-02-26 11:10:00,21.68,21.69,21.67,21.69,14900.0,17.5417,17.5498,17.5336,17.5498,14900.0
2010-02-26 11:15:00,21.68,21.71,21.67,21.69,62100.0,17.5417,17.566,17.5336,17.5498,62100.0
2010-02-26 11:20:00,21.68,21.69,21.68,21.69,36600.0,17.5417,17.5498,17.5417,17.5498,36600.0
2010-02-26 11:25:00,21.68,21.71,21.68,21.69,49900.0,17.5417,17.566,17.5417,17.5498,49900.0
2010-02-26 11:30:00,21.69,21.71,21.69,21.71,48300.0,17.5498,17.566,17.5498,17.566,48300.0
2010-02-26 11:35:00,21.71,21.72,21.71,21.72,32000.0,17.566,17.5741,17.566,17.5741,32000.0
2010-02-26 11:40:00,21.71,21.72,21.7,21.7,33800.0,17.566,17.5741,17.5579,17.5579,33800.0
2010-02-26 11:45:00,21.7,21.7,21.68,21.69,100000.0,17.5579,17.5579,17.5417,17.5498,100000.0
2010-02-26 11:50:00,21.69,21.69,21.66,21.67,26300.0,17.5498,17.5498,17.5255,17.5336,26300.0
2010-02-26 11:55:00,21.67,21.67,21.66,21.66,23900.0,17.5336,17.5336,17.5255,17.5255,23900.0
2010-02-26 12:00:00,21.67,21.68,21.66,21.66,53400.0,17.5336,17.5417,17.5255,17.5255,53400.0
2010-02-26 12:05:00,21.67,21.68,21.66,21.67,25900.0,17.5336,17.5417,17.5255,17.5336,25900.0
2010-02-26 12:10:00,21.65,21.66,21.64,21.65,60700.0,17.5174,17.5255,17.5094,17.5174,60700.0
2010-02-26 12:15:00,21.66,21.66,21.64,21.66,66600.0,17.5255,17.5255,17.5094,17.5255,66600.0
2010-02-26 12:20:00,21.65,21.66,21.65,21.66,8600.0,17.5174,17.5255,17.5174,17.5255,8600.0
2010-02-26 12:25:00,21.66,21.66,21.65,21.66,28400.0,17.5255,17.5255,17.5174,17.5255,28400.0
2010-02-26 12:30:00,21.66,21.66,21.65,21.65,10200.0,17.5255,17.5255,17.5174,17.5174,10200.0
2010-02-26 12:35:00,21.65,21.67,21.64,21.66,66400.0,17.5174,17.5336,17.5094,17.5255,66400.0
2010-02-26 12:40:00,21.66,21.68,21.65,21.66,86200.0,17.5255,17.5417,17.5174,17.5255,86200.0
2010-02-26 12:45:00,21.66,21.68,21.66,21.66,61100.0,17.5255,17.5417,17.5255,17.5255,61100.0
2010-02-26 12:50:00,21.65,21.66,21.63,21.65,106800.0,17.5174,17.5255,17.5013,17.5174,106800.0
2010-02-26 12:55:00,21.64,21.66,21.64,21.66,38100.0,17.5094,17.5255,17.5094,17.5255,38100.0
2010-02-26 13:00:00,21.67,21.68,21.65,21.67,48500.0,17.5336,17.5417,17.5174,17.5336,48500.0
2010-02-26 13:05:00,21.67,21.67,21.65,21.65,10200.0,17.5336,17.5336,17.5174,17.5174,10200.0
2010-02-26 13:10:00,21.65,21.66,21.65,21.65,12100.0,17.5174,17.5255,17.5174,17.5174,12100.0
2010-02-26 13:15:00,21.65,21.66,21.65,21.66,10000.0,17.5174,17.5255,17.5174,17.5255,10000.0
2010-02-26 13:20:00,21.65,21.66,21.65,21.66,22900.0,17.5174,17.5255,17.5174,17.5255,22900.0
2010-02-26 13:25:00,21.67,21.68,21.66,21.68,21400.0,17.5336,17.5417,17.5255,17.5417,21400.0
2010-02-26 13:30:00,21.68,21.69,21.66,21.69,90600.0,17.5417,17.5498,17.5255,17.5498,90600.0
2010-02-26 13:35:00,21.68,21.68,21.67,21.68,35800.0,17.5417,17.5417,17.5336,17.5417,35800.0
2010-02-26 13:40:00,21.68,21.69,21.67,21.68,17900.0,17.5417,17.5498,17.5336,17.5417,17900.0
2010-02-26 13:45:00,21.69,21.69,21.68,21.69,9700.0,17.5498,17.5498,17.5417,17.5498,9700.0
2010-02-26 13:50:00,21.69,21.7,21.68,21.7,12900.0,17.5498,17.5579,17.5417,17.5579,12900.0
2010-02-26 13:55:00,21.7,21.72,21.69,21.71,177700.0,17.5579,17.5741,17.5498,17.566,177700.0
2010-02-26 14:00:00,21.71,21.71,21.69,21.7,147800.0,17.566,17.566,17.5498,17.5579,147800.0
2010-02-26 14:05:00,21.69,21.7,21.68,21.69,166800.0,17.5498,17.5579,17.5417,17.5498,166800.0
2010-02-26 14:10:00,21.7,21.7,21.69,21.69,28200.0,17.5579,17.5579,17.5498,17.5498,28200.0
2010-02-26 14:15:00,21.7,21.7,21.69,21.69,207600.0,17.5579,17.5579,17.5498,17.5498,207600.0
2010-02-26 14:20:00,21.68,21.69,21.68,21.69,6500.0,17.5417,17.5498,17.5417,17.5498,6500.0
2010-02-26 14:25:00,21.68,21.71,21.68,21.7,34900.0,17.5417,17.566,17.5417,17.5579,34900.0
2010-02-26 14:30:00,21.71,21.71,21.69,21.7,26200.0,17.566,17.566,17.5498,17.5579,26200.0
2010-02-26 14:35:00,21.69,21.7,21.69,21.69,20200.0,17.5498,17.5579,17.5498,17.5498,20200.0
2010-02-26 14:40:00,21.69,21.7,21.69,21.69,44800.0,17.5498,17.5579,17.5498,17.5498,44800.0
2010-02-26 14:45:00,21.69,21.71,21.69,21.71,117200.0,17.5498,17.566,17.5498,17.566,117200.0
2010-02-26 14:50:00,21.7,21.71,21.7,21.7,37400.0,17.5579,17.566,17.5579,17.5579,37400.0
2010-02-26 14:55:00,21.7,21.72,21.7,21.72,52300.0,17.5579,17.5741,17.5579,17.5741,52300.0
2010-02-26 15:00:00,21.72,21.72,21.7,21.7,162700.0,17.5741,17.5741,17.5579,17.5579,162700.0
2010-02-26 15:05:00,21.7,21.71,21.69,21.7,30400.0,17.5579,17.566,17.5498,17.5579,30400.0
2010-02-26 15:10:00,21.69,21.72,21.69,21.72,52700.0,17.5498,17.5741,17.5498,17.5741,52700.0
2010-02-26 15:15:00,21.72,21.72,21.71,21.72,107600.0,17.5741,17.5741,17.566,17.5741,107600.0
2010-02-26 15:20:00,21.71,21.73,21.71,21.72,127600.0,17.566,17.5822,17.566,17.5741,127600.0
2010-02-26 15:25:00,21.71,21.73,21.71,21.71,170700.0,17.566,17.5822,17.566,17.566,170700.0
2010-02-26 15:30:00,21.71,21.72,21.69,21.7,201700.0,17.566,17.5741,17.5498,17.5579,201700.0
2010-02-26 15:35:00,21.7,21.72,21.7,21.71,308900.0,17.5579,17.5741,17.5579,17.566,308900.0
2010-02-26 15:40:00,21.72,21.72,21.7,21.71,167800.0,17.5741,17.5741,17.5579,17.566,167800.0
2010-02-26 15:45:00,21.71,21.71,21.68,21.69,153900.0,17.566,17.566,17.5417,17.5498,153900.0
2010-02-26 15:50:00,21.69,21.73,21.68,21.72,212800.0,17.5498,17.5822,17.5417,17.5741,212800.0
2010-02-26 15:55:00,21.73,21.73,21.68,21.68,891000.0,17.5822,17.5822,17.5417,17.5417,891000.0
2010-03-01 09:30:00,21.8,21.84,21.76,21.81,177000.0,17.6388,17.6712,17.6065,17.6469,177000.0
2010-03-01 09:35:00,21.81,21.83,21.79,21.8,537000.0,17.6469,17.6631,17.6307,17.6388,537000.0
2010-03-01 09:40:00,21.81,21.83,21.8,21.83,252100.0,17.6469,17.6631,17.6388,17.6631,252100.0
2010-03-01 09:45:00,21.83,21.84,21.83,21.83,325900.0,17.6631,17.6712,17.6631,17.6631,325900.0
2010-03-01 09:50:00,21.83,21.84,21.83,21.83,191600.0,17.6631,17.6712,17.6631,17.6631,191600.0
2010-03-01 09:55:00,21.82,21.83,21.8,21.8,119100.0,17.655,17.6631,17.6388,17.6388,119100.0
2010-03-01 10:00:00,21.8,21.85,21.78,21.85,253100.0,17.6388,17.6793,17.6226,17.6793,253100.0
2010-03-01 10:05:00,21.85,21.89,21.84,21.89,131800.0,17.6793,17.7116,17.6712,17.7116,131800.0
2010-03-01 10:10:00,21.89,21.91,21.89,21.89,69100.0,17.7116,17.7278,17.7116,17.7116,69100.0
2010-03-01 10:15:00,21.89,21.91,21.89,21.9,141800.0,17.7116,17.7278,17.7116,17.7197,141800.0
2010-03-01 10:20:00,21.88,21.89,21.86,21.87,77100.0,17.7035,17.7116,17.6874,17.6955,77100.0
2010-03-01 10:25:00,21.87,21.87,21.85,21.86,49900.0,17.6955,17.6955,17.6793,17.6874,49900.0
2010-03-01 10:30:00,21.87,21.87,21.85,21.86,99300.0,17.6955,17.6955,17.6793,17.6874,99300.0
2010-03-01 10:35:00,21.86,21.87,21.85,21.86,71900.0,17.6874,17.6955,17.6793,17.6874,71900.0
2010-03-01 10:40:00,21.87,21.89,21.87,21.89,21400.0,17.6955,17.7116,17.6955,17.7116,21400.0
2010-03-01 10:45:00,21.89,21.92,21.89,21.92,30800.0,17.7116,17.7359,17.7116,17.7359,30800.0
2010-03-01 10:50:00,21.91,21.93,21.91,21.92,18200.0,17.7278,17.744,17.7278,17.7359,18200.0
2010-03-01 10:55:00,21.93,21.94,21.92,21.92,101500.0,17.744,17.7521,17.7359,17.7359,101500.0
2010-03-01 11:00:00,21.92,21.93,21.92,21.92,17800.0,17.7359,17.744,17.7359,17.7359,17800.0
2010-03-01 11:05:00,21.92,21.95,21.92,21.95,60000.0,17.7359,17.7602,17.7359,17.7602,60000.0
2010-03-01 11:10:00,21.96,21.97,21.95,21.96,40000.0,17.7683,17.7764,17.7602,17.7683,40000.0
2010-03-01 11:15:00,21.95,21.96,21.95,21.95,35900.0,17.7602,17.7683,17.7602,17.7602,35900.0
2010-03-01 11:20:00,21.95,21.96,21.93,21.94,30400.0,17.7602,17.7683,17.744,17.7521,30400.0
2010-03-01 11:25:00,21.94,21.94,21.93,21.94,161600.0,17.7521,17.7521,17.744,17.7521,161600.0
2010-03-01 11:30:00,21.94,21.95,21.94,21.95,42400.0,17.7521,17.7602,17.7521,17.7602,42400.0
2010-03-01 11:35:00,21.95,21.96,21.94,21.95,49900.0,17.7602,17.7683,17.7521,17.7602,49900.0
2010-03-01 11:40:00,21.94,21.95,21.92,21.92,14900.0,17.7521,17.7602,17.7359,17.7359,14900.0
2010-03-01 11:45:00,21.93,21.94,21.92,21.92,27200.0,17.744,17.7521,17.7359,17.7359,27200.0
2010-03-01 11:50:00,21.93,21.93,21.92,21.92,42800.0,17.744,17.744,17.7359,17.7359,42800.0
2010-03-01 11:55:00,21.93,21.94,21.92,21.93,89500.0,17.744,17.7521,17.7359,17.744,89500.0
2010-03-01 12:00:00,21.93,21.95,21.93,21.94,76500.0,17.744,17.7602,17.744,17.7521,76500.0
2010-03-01 12:05:00,21.95,21.97,21.94,21.94,101500.0,17.7602,17.7764,17.7521,17.7521,101500.0
2010-03-01 12:10:00,21.95,21.95,21.94,21.94,11900.0,17.7602,17.7602,17.7521,17.7521,11900.0
2010-03-01 12:15:00,21.93,21.95,21.93,21.94,17600.0,17.744,17.7602,17.744,17.7521,17600.0
2010-03-01 12:20:00,21.95,21.95,21.94,21.94,15500.0,17.7602,17.7602,17.7521,17.7521,15500.0
2010-03-01 12:25:00,21.94,21.94,21.93,21.94,37300.0,17.7521,17.7521,17.744,17.7521,37300.0
2010-03-01 12:30:00,21.94,21.94,21.92,21.93,21200.0,17.7521,17.7521,17.7359,17.744,21200.0
2010-03-01 12:35:00,21.93,21.94,21.92,21.94,17600.0,17.744,17.7521,17.7359,17.7521,17600.0
2010-03-01 12:40:00,21.93,21.94,21.93,21.94,8300.0,17.744,17.7521,17.744,17.7521,8300.0
2010-03-01 12:45:00,21.94,21.96,21.93,21.95,18000.0,17.7521,17.7683,17.744,17.7602,18000.0
2010-03-01 12:50:00,21.95,21.95,21.93,21.93,57100.0,17.7602,17.7602,17.744,17.744,57100.0
2010-03-01 12:55:00,21.94,21.94,21.91,21.91,12400.0,17.7521,17.7521,17.7278,17.7278,12400.0
2010-03-01 13:00:00,21.92,21.92,21.91,21.92,31500.0,17.7359,17.7359,17.7278,17.7359,31500.0
2010-03-01 13:05:00,21.91,21.93,21.91,21.93,42400.0,17.7278,17.744,17.7278,17.744,42400.0
2010-03-01 13:10:00,21.93,21.94,21.92,21.93,19100.0,17.744,17.7521,17.7359,17.744,19100.0
2010-03-01 13:15:00,21.94,21.94,21.93,21.93,17600.0,17.7521,17.7521,17.744,17.744,17600.0
2010-03-01 13:20:00,21.92,21.93,21.91,21.92,22000.0,17.7359,17.744,17.7278,17.7359,22000.0
2010-03-01 13:25:00,21.92,21.94,21.92,21.93,25800.0,17.7359,17.7521,17.7359,17.744,25800.0
2010-03-01 13:30:00,21.93,21.94,21.93,21.94,3000.0,17.744,17.7521,17.744,17.7521,3000.0
2010-03-01 13:35:00,21.93,21.94,21.93,21.94,12500.0,17.744,17.7521,17.744,17.7521,12500.0
2010-03-01 13:40:00,21.94,21.95,21.93,21.95,15100.0,17.7521,17.7602,17.744,17.7602,15100.0
2010-03-01 13:45:00,21.95,21.95,21.94,21.95,30600.0,17.7602,17.7602,17.7521,17.7602,30600.0
2010-03-01 13:50:00,21.95,21.96,21.95,21.96,15800.0,17.7602,17.7683,17.7602,17.7683,15800.0
2010-03-01 13:55:00,21.95,21.96,21.94,21.95,37500.0,17.7602,17.7683,17.7521,17.7602,37500.0
2010-03-01 14:00:00,21.96,21.96,21.95,21.96,7200.0,17.7683,17.7683,17.7602,17.7683,7200.0
2010-03-01 14:05:00,21.95,21.96,21.94,21.96,41900.0,17.7602,17.7683,17.7521,17.7683,41900.0
2010-03-01 14:10:00,21.95,21.96,21.95,21.96,17200.0,17.7602,17.7683,17.7602,17.7683,17200.0
2010-03-01 14:15:00,21.96,21.99,21.95,21.98,54700.0,17.7683,17.7925,17.7602,17.7845,54700.0
2010-03-01 14:20:00,21.98,21.98,21.96,21.97,13900.0,17.7845,17.7845,17.7683,17.7764,13900.0
2010-03-01 14:25:00,21.96,21.97,21.96,21.97,21000.0,17.7683,17.7764,17.7683,17.7764,21000.0
2010-03-01 14:30:00,21.97,21.97,21.95,21.95,7100.0,17.7764,17.7764,17.7602,17.7602,7100.0
2010-03-01 14:35:00,21.96,21.96,21.94,21.96,32800.0,17.7683,17.7683,17.7521,17.7683,32800.0
2010-03-01 14:40:00,21.95,21.96,21.94,21.95,19500.0,17.7602,17.7683,17.7521,17.7602,19500.0
2010-03-01 14:45:00,21.96,21.96,21.94,21.95,49400.0,17.7683,17.7683,17.7521,17.7602,49400.0
2010-03-01 14:50:00,21.94,21.95,21.93,21.95,51400.0,17.7521,17.7602,17.744,17.7602,51400.0
2010-03-01 14:55:00,21.95,21.96,21.94,21.95,92600.0,17.7602,17.7683,17.7521,17.7602,92600.0
2010-03-01 15:00:00,21.95,21.95,21.93,21.93,77500.0,17.7602,17.7602,17.744,17.744,77500.0
2010-03-01 15:05:00,21.93,21.94,21.92,21.93,24200.0,17.744,17.7521,17.7359,17.744,24200.0
2010-03-01 15:10:00,21.93,21.94,21.92,21.94,81000.0,17.744,17.7521,17.7359,17.7521,81000.0
2010-03-01 15:15:00,21.94,21.95,21.93,21.94,53000.0,17.7521,17.7602,17.744,17.7521,53000.0
2010-03-01 15:20:00,21.95,21.96,21.94,21.95,94500.0,17.7602,17.7683,17.7521,17.7602,94500.0
2010-03-01 15:25:00,21.95,21.97,21.95,21.95,71900.0,17.7602,17.7764,17.7602,17.7602,71900.0
2010-03-01 15:30:00,21.95,21.97,21.95,21.95,101700.0,17.7602,17.7764,17.7602,17.7602,101700.0
2010-03-01 15:35:00,21.96,21.96,21.95,21.96,39400.0,17.7683,17.7683,17.7602,17.7683,39400.0
2010-03-01 15:40:00,21.96,21.96,21.94,21.96,165700.0,17.7683,17.7683,17.7521,17.7683,165700.0
2010-03-01 15:45:00,21.96,21.96,21.93,21.94,142100.0,17.7683,17.7683,17.744,17.7521,142100.0
2010-03-01 15:50:00,21.94,21.97,21.93,21.97,353700.0,17.7521,17.7764,17.744,17.7764,353700.0
2010-03-01 15:55:00,21.97,21.98,21.95,21.97,617600.0,17.7764,17.7845,17.7602,17.7764,617600.0
2010-03-02 09:30:00,22.07,22.11,22.04,22.1,164200.0,17.8573,17.8896,17.833,17.8816,164200.0
2010-03-02 09:35:00,22.09,22.11,22.06,22.06,101300.0,17.8735,17.8896,17.8492,17.8492,101300.0
2010-03-02 09:40:00,22.06,22.08,22.05,22.08,109200.0,17.8492,17.8654,17.8411,17.8654,109200.0
2010-03-02 09:45:00,22.08,22.08,22.04,22.04,363100.0,17.8654,17.8654,17.833,17.833,363100.0
2010-03-02 09:50:00,22.05,22.06,22.02,22.05,296100.0,17.8411,17.8492,17.8168,17.8411,296100.0
2010-03-02 09:55:00,22.05,22.07,22.03,22.06,112600.0,17.8411,17.8573,17.8249,17.8492,112600.0
2010-03-02 10:00:00,22.06,22.08,22.05,22.06,129100.0,17.8492,17.8654,17.8411,17.8492,129100.0
2010-03-02 10:05:00,22.06,22.06,22.03,22.03,58100.0,17.8492,17.8492,17.8249,17.8249,58100.0
2010-03-02 10:10:00,22.03,22.03,21.99,22.0,176700.0,17.8249,17.8249,17.7925,17.8006,176700.0
2010-03-02 10:15:00,22.0,22.02,21.97,22.01,97400.0,17.8006,17.8168,17.7764,17.8087,97400.0
2010-03-02 10:20:00,22.02,22.02,22.01,22.02,56100.0,17.8168,17.8168,17.8087,17.8168,56100.0
2010-03-02 10:25:00,22.02,22.03,22.01,22.02,84300.0,17.8168,17.8249,17.8087,17.8168,84300.0
2010-03-02 10:30:00,22.03,22.04,22.02,22.03,48500.0,17.8249,17.833,17.8168,17.8249,48500.0
2010-03-02 10:35:00,22.03,22.05,22.02,22.04,73500.0,17.8249,17.8411,17.8168,17.833,73500.0
2010-03-02 10:40:00,22.05,22.05,22.04,22.05,9900.0,17.8411,17.8411,17.833,17.8411,9900.0
2010-03-02 10:45:00,22.05,22.06,22.04,22.05,42400.0,17.8411,17.8492,17.833,17.8411,42400.0
2010-03-02 10:50:00,22.05,22.05,22.04,22.05,9900.0,17.8411,17.8411,17.833,17.8411,9900.0
2010-03-02 10:55:00,22.05,22.05,22.03,22.03,54700.0,17.8411,17.8411,17.8249,17.8249,54700.0
2010-03-02 11:00:00,22.03,22.05,22.03,22.04,20500.0,17.8249,17.8411,17.8249,17.833,20500.0
2010-03-02 11:05:00,22.05,22.05,22.02,22.03,43600.0,17.8411,17.8411,17.8168,17.8249,43600.0
2010-03-02 11:10:00,22.03,22.05,22.03,22.05,52400.0,17.8249,17.8411,17.8249,17.8411,52400.0
2010-03-02 11:15:00,22.05,22.05,22.02,22.03,34600.0,17.8411,17.8411,17.8168,17.8249,34600.0
2010-03-02 11:20:00,22.02,22.03,22.01,22.01,42700.0,17.8168,17.8249,17.8087,17.8087,42700.0
2010-03-02 11:25:00,22.02,22.04,22.02,22.04,40300.0,17.8168,17.833,17.8168,17.833,40300.0
2010-03-02 11:30:00,22.04,22.05,22.01,22.04,67200.0,17.833,17.8411,17.8087,17.833,67200.0
2010-03-02 11:35:00,22.03,22.06,22.03,22.06,54500.0,17.8249,17.8492,17.8249,17.8492,54500.0
2010-03-02 11:40:00,22.06,22.07,22.06,22.06,28000.0,17.8492,17.8573,17.8492,17.8492,28000.0
2010-03-02 11:45:00,22.06,22.07,22.04,22.04,31700.0,17.8492,17.8573,17.833,17.833,31700.0
2010-03-02 11:50:00,22.04,22.07,22.04,22.06,46700.0,17.833,17.8573,17.833,17.8492,46700.0
2010-03-02 11:55:00,22.05,22.06,22.04,22.05,28100.0,17.8411,17.8492,17.833,17.8411,28100.0
2010-03-02 12:00:00,22.05,22.05,22.03,22.04,57300.0,17.8411,17.8411,17.8249,17.833,57300.0
2010-03-02 12:05:00,22.04,22.04,22.02,22.02,51900.0,17.833,17.833,17.8168,17.8168,51900.0
2010-03-02 12:10:00,22.03,22.03,22.0,22.0,39700.0,17.8249,17.8249,17.8006,17.8006,39700.0
2010-03-02 12:15:00,22.01,22.01,21.98,21.98,27500.0,17.8087,17.8087,17.7845,17.7845,27500.0
2010-03-02 12:20:00,21.98,21.99,21.98,21.99,51700.0,17.7845,17.7925,17.7845,17.7925,51700.0
2010-03-02 12:25:00,21.99,21.99,21.98,21.98,13000.0,17.7925,17.7925,17.7845,17.7845,13000.0
2010-03-02 12:30:00,21.98,21.99,21.97,21.98,48900.0,17.7845,17.7925,17.7764,17.7845,48900.0
2010-03-02 12:35:00,21.99,22.0,21.98,22.0,57100.0,17.7925,17.8006,17.7845,17.8006,57100.0
2010-03-02 12:40:00,22.0,22.0,21.99,22.0,31500.0,17.8006,17.8006,17.7925,17.8006,31500.0
2010-03-02 12:45:00,22.0,22.01,21.99,22.01,13200.0,17.8006,17.8087,17.7925,17.8087,13200.0
2010-03-02 12:50:00,22.01,22.01,21.99,21.99,39100.0,17.8087,17.8087,17.7925,17.7925,39100.0
2010-03-02 12:55:00,22.0,22.01,21.99,22.01,21900.0,17.8006,17.8087,17.7925,17.8087,21900.0
2010-03-02 13:00:00,22.01,22.02,22.01,22.02,50400.0,17.8087,17.8168,17.8087,17.8168,50400.0
2010-03-02 13:05:00,22.02,22.03,22.01,22.02,87700.0,17.8168,17.8249,17.8087,17.8168,87700.0
2010-03-02 13:10:00,22.02,22.02,22.0,22.02,44200.0,17.8168,17.8168,17.8006,17.8168,44200.0
2010-03-02 13:15:00,22.02,22.03,22.02,22.03,22100.0,17.8168,17.8249,17.8168,17.8249,22100.0
2010-03-02 13:20:00,22.03,22.03,22.02,22.02,33300.0,17.8249,17.8249,17.8168,17.8168,33300.0
2010-03-02 13:25:00,22.01,22.03,22.01,22.03,23200.0,17.8087,17.8249,17.8087,17.8249,23200.0
2010-03-02 13:30:00,22.03,22.03,22.02,22.02,102100.0,17.8249,17.8249,17.8168,17.8168,102100.0
2010-03-02 13:35:00,22.02,22.04,22.02,22.04,5300.0,17.8168,17.833,17.8168,17.833,5300.0
2010-03-02 13:40:00,22.04,22.05,22.04,22.05,16700.0,17.833,17.8411,17.833,17.8411,16700.0
2010-03-02 13:45:00,22.05,22.06,22.04,22.05,37300.0,17.8411,17.8492,17.833,17.8411,37300.0
2010-03-02 13:50:00,22.05,22.06,22.04,22.05,14900.0,17.8411,17.8492,17.833,17.8411,14900.0
2010-03-02 13:55:00,22.05,22.08,22.05,22.07,145200.0,17.8411,17.8654,17.8411,17.8573,145200.0
2010-03-02 14:00:00,22.08,22.08,22.05,22.05,27900.0,17.8654,17.8654,17.8411,17.8411,27900.0
2010-03-02 14:05:00,22.05,22.05,22.03,22.04,138100.0,17.8411,17.8411,17.8249,17.833,138100.0
2010-03-02 14:10:00,22.03,22.04,22.02,22.02,46000.0,17.8249,17.833,17.8168,17.8168,46000.0
2010-03-02 14:15:00,22.01,22.02,22.01,22.02,46900.0,17.8087,17.8168,17.8087,17.8168,46900.0
2010-03-02 14:20:00,22.02,22.02,22.01,22.02,31700.0,17.8168,17.8168,17.8087,17.8168,31700.0
2010-03-02 14:25:00,22.01,22.02,21.99,21.99,56800.0,17.8087,17.8168,17.7925,17.7925,56800.0
2010-03-02 14:30:00,21.99,22.0,21.98,22.0,113400.0,17.7925,17.8006,17.7845,17.8006,113400.0
2010-03-02 14:35:00,22.0,22.01,21.98,22.01,70500.0,17.8006,17.8087,17.7845,17.8087,70500.0
2010-03-02 14:40:00,22.0,22.01,21.97,21.97,48400.0,17.8006,17.8087,17.7764,17.7764,48400.0
2010-03-02 14:45:00,21.98,21.99,21.97,21.98,17200.0,17.7845,17.7925,17.7764,17.7845,17200.0
2010-03-02 14:50:00,21.99,21.99,21.95,21.95,83800.0,17.7925,17.7925,17.7602,17.7602,83800.0
2010-03-02 14:55:00,21.95,21.95,21.92,21.93,122200.0,17.7602,17.7602,17.7359,17.744,122200.0
2010-03-02 15:00:00,21.93,21.95,21.93,21.93,153100.0,17.744,17.7602,17.744,17.744,153100.0
2010-03-02 15:05:00,21.93,21.95,21.92,21.94,169900.0,17.744,17.7602,17.7359,17.7521,169900.0
2010-03-02 15:10:00,21.94,21.95,21.93,21.95,197800.0,17.7521,17.7602,17.744,17.7602,197800.0
2010-03-02 15:15:00,21.95,21.96,21.92,21.93,131400.0,17.7602,17.7683,17.7359,17.744,131400.0
2010-03-02 15:20:00,21.93,21.93,21.91,21.91,54500.0,17.744,17.744,17.7278,17.7278,54500.0
2010-03-02 15:25:00,21.91,21.92,21.88,21.89,146700.0,17.7278,17.7359,17.7035,17.7116,146700.0
2010-03-02 15:30:00,21.89,21.91,21.87,21.91,254400.0,17.7116,17.7278,17.6955,17.7278,254400.0
2010-03-02 15:35:00,21.91,21.92,21.88,21.89,195600.0,17.7278,17.7359,17.7035,17.7116,195600.0
2010-03-02 15:40:00,21.88,21.91,21.88,21.88,169500.0,17.7035,17.7278,17.7035,17.7035,169500.0
2010-03-02 15:45:00,21.88,21.91,21.88,21.91,131300.0,17.7035,17.7278,17.7035,17.7278,131300.0
2010-03-02 15:50:00,21.91,21.92,21.91,21.92,105900.0,17.7278,17.7359,17.7278,17.7359,105900.0
2010-03-02 15:55:00,21.92,21.93,21.91,21.93,518700.0,17.7359,17.744,17.7278,17.744,518700.0
2010-03-03 09:30:00,22.0,22.01,21.98,21.98,131100.0,17.8006,17.8087,17.7845,17.7845,131100.0
2010-03-03 09:35:00,21.98,21.99,21.95,21.97,117900.0,17.7845,17.7925,17.7602,17.7764,117900.0
2010-03-03 09:40:00,21.96,21.97,21.95,21.97,99500.0,17.7683,17.7764,17.7602,17.7764,99500.0
2010-03-03 09:45:00,21.96,22.01,21.96,22.0,173100.0,17.7683,17.8087,17.7683,17.8006,173100.0
2010-03-03 09:50:00,22.01,22.05,22.01,22.03,182200.0,17.8087,17.8411,17.8087,17.8249,182200.0
2010-03-03 09:55:00,22.03,22.03,22.0,22.01,110100.0,17.8249,17.8249,17.8006,17.8087,110100.0
2010-03-03 10:00:00,22.01,22.04,21.99,21.99,240200.0,17.8087,17.833,17.7925,17.7925,240200.0
2010-03-03 10:05:00,21.99,22.0,21.98,21.98,86400.0,17.7925,17.8006,17.7845,17.7845,86400.0
2010-03-03 10:10:00,21.99,22.01,21.97,22.01,101000.0,17.7925,17.8087,17.7764,17.8087,101000.0
2010-03-03 10:15:00,22.0,22.04,22.0,22.04,90600.0,17.8006,17.833,17.8006,17.833,90600.0
2010-03-03 10:20:00,22.03,22.04,22.01,22.01,112000.0,17.8249,17.833,17.8087,17.8087,112000.0
2010-03-03 10:25:00,22.01,22.02,22.0,22.0,90100.0,17.8087,17.8168,17.8006,17.8006,90100.0
2010-03-03 10:30:00,22.0,22.03,21.99,22.03,96500.0,17.8006,17.8249,17.7925,17.8249,96500.0
2010-03-03 10:35:00,22.02,22.04,22.02,22.03,51400.0,17.8168,17.833,17.8168,17.8249,51400.0
2010-03-03 10:40:00,22.03,22.03,22.0,22.01,122500.0,17.8249,17.8249,17.8006,17.8087,122500.0
2010-03-03 10:45:00,22.01,22.02,22.0,22.02,83000.0,17.8087,17.8168,17.8006,17.8168,83000.0
2010-03-03 10:50:00,22.02,22.03,22.01,22.03,93400.0,17.8168,17.8249,17.8087,17.8249,93400.0
2010-03-03 10:55:00,22.03,22.06,22.03,22.04,108400.0,17.8249,17.8492,17.8249,17.833,108400.0
2010-03-03 11:00:00,22.04,22.05,22.03,22.05,100000.0,17.833,17.8411,17.8249,17.8411,100000.0
2010-03-03 11:05:00,22.04,22.06,22.04,22.05,105900.0,17.833,17.8492,17.833,17.8411,105900.0
2010-03-03 11:10:00,22.04,22.05,22.03,22.04,173800.0,17.833,17.8411,17.8249,17.833,173800.0
2010-03-03 11:15:00,22.04,22.06,22.03,22.06,35400.0,17.833,17.8492,17.8249,17.8492,35400.0
2010-03-03 11:20:00,22.06,22.06,22.04,22.05,56500.0,17.8492,17.8492,17.833,17.8411,56500.0
2010-03-03 11:25:00,22.04,22.06,22.04,22.05,62900.0,17.833,17.8492,17.833,17.8411,62900.0
2010-03-03 11:30:00,22.05,22.06,22.04,22.05,40700.0,17.8411,17.8492,17.833,17.8411,40700.0
2010-03-03 11:35:00,22.05,22.06,22.03,22.04,71900.0,17.8411,17.8492,17.8249,17.833,71900.0
2010-03-03 11:40:00,22.03,22.04,22.03,22.03,50300.0,17.8249,17.833,17.8249,17.8249,50300.0
2010-03-03 11:45:00,22.04,22.06,22.04,22.06,48300.0,17.833,17.8492,17.833,17.8492,48300.0
2010-03-03 11:50:00,22.06,22.06,22.04,22.05,50600.0,17.8492,17.8492,17.833,17.8411,50600.0
2010-03-03 11:55:00,22.05,22.06,22.04,22.06,46100.0,17.8411,17.8492,17.833,17.8492,46100.0
2010-03-03 12:00:00,22.05,22.05,22.03,22.05,59000.0,17.8411,17.8411,17.8249,17.8411,59000.0
2010-03-03 12:05:00,22.04,22.05,22.02,22.03,46200.0,17.833,17.8411,17.8168,17.8249,46200.0
2010-03-03 12:10:00,22.03,22.04,22.02,22.03,40500.0,17.8249,17.833,17.8168,17.8249,40500.0
2010-03-03 12:15:00,22.02,22.03,22.02,22.03,12300.0,17.8168,17.8249,17.8168,17.8249,12300.0
2010-03-03 12:20:00,22.02,22.04,22.02,22.04,42600.0,17.8168,17.833,17.8168,17.833,42600.0
2010-03-03 12:25:00,22.03,22.04,22.03,22.03,40900.0,17.8249,17.833,17.8249,17.8249,40900.0
2010-03-03 12:30:00,22.03,22.04,22.02,22.02,114300.0,17.8249,17.833,17.8168,17.8168,114300.0
2010-03-03 12:35:00,22.02,22.03,22.01,22.02,40600.0,17.8168,17.8249,17.8087,17.8168,40600.0
2010-03-03 12:40:00,22.01,22.02,22.01,22.01,37100.0,17.8087,17.8168,17.8087,17.8087,37100.0
2010-03-03 12:45:00,22.01,22.01,22.0,22.01,58700.0,17.8087,17.8087,17.8006,17.8087,58700.0
2010-03-03 12:50:00,22.01,22.01,21.99,22.0,78700.0,17.8087,17.8087,17.7925,17.8006,78700.0
2010-03-03 12:55:00,21.99,22.0,21.99,22.0,98800.0,17.7925,17.8006,17.7925,17.8006,98800.0
2010-03-03 13:00:00,22.0,22.02,22.0,22.02,83000.0,17.8006,17.8168,17.8006,17.8168,83000.0
2010-03-03 13:05:00,22.02,22.02,22.0,22.01,82000.0,17.8168,17.8168,17.8006,17.8087,82000.0
2010-03-03 13:10:00,22.01,22.01,21.99,22.0,53300.0,17.8087,17.8087,17.7925,17.8006,53300.0
2010-03-03 13:15:00,22.0,22.03,22.0,22.03,62800.0,17.8006,17.8249,17.8006,17.8249,62800.0
2010-03-03 13:20:00,22.03,22.04,22.01,22.01,77200.0,17.8249,17.833,17.8087,17.8087,77200.0
2010-03-03 13:25:00,22.02,22.02,22.0,22.0,36500.0,17.8168,17.8168,17.8006,17.8006,36500.0
2010-03-03 13:30:00,22.0,22.01,21.99,22.0,67800.0,17.8006,17.8087,17.7925,17.8006,67800.0
2010-03-03 13:35:00,22.0,22.01,21.99,22.0,43600.0,17.8006,17.8087,17.7925,17.8006,43600.0
2010-03-03 13:40:00,22.0,22.02,22.0,22.01,102900.0,17.8006,17.8168,17.8006,17.8087,102900.0
2010-03-03 13:45:00,22.01,22.02,22.0,22.02,47000.0,17.8087,17.8168,17.8006,17.8168,47000.0
2010-03-03 13:50:00,22.01,22.02,22.01,22.02,59300.0,17.8087,17.8168,17.8087,17.8168,59300.0
2010-03-03 13:55:00,22.02,22.03,22.01,22.03,78600.0,17.8168,17.8249,17.8087,17.8249,78600.0
2010-03-03 14:00:00,22.03,22.03,22.02,22.03,44800.0,17.8249,17.8249,17.8168,17.8249,44800.0
2010-03-03 14:05:00,22.02,22.03,22.02,22.02,41900.0,17.8168,17.8249,17.8168,17.8168,41900.0
2010-03-03 14:10:00,22.02,22.03,22.02,22.03,169900.0,17.8168,17.8249,17.8168,17.8249,169900.0
2010-03-03 14:15:00,22.02,22.02,22.0,22.01,87600.0,17.8168,17.8168,17.8006,17.8087,87600.0
2010-03-03 14:20:00,22.0,22.0,21.97,21.99,115200.0,17.8006,17.8006,17.7764,17.7925,115200.0
2010-03-03 14:25:00,21.98,21.98,21.95,21.97,278800.0,17.7845,17.7845,17.7602,17.7764,278800.0
2010-03-03 14:30:00,21.97,21.98,21.96,21.97,65100.0,17.7764,17.7845,17.7683,17.7764,65100.0
2010-03-03 14:35:00,21.97,21.98,21.94,21.94,147100.0,17.7764,17.7845,17.7521,17.7521,147100.0
2010-03-03 14:40:00,21.95,21.96,21.92,21.92,152700.0,17.7602,17.7683,17.7359,17.7359,152700.0
2010-03-03 14:45:00,21.92,21.92,21.89,21.9,92200.0,17.7359,17.7359,17.7116,17.7197,92200.0
2010-03-03 14:50:00,21.9,21.93,21.9,21.92,83700.0,17.7197,17.744,17.7197,17.7359,83700.0
2010-03-03 14:55:00,21.93,21.94,21.9,21.91,120700.0,17.744,17.7521,17.7197,17.7278,120700.0
2010-03-03 15:00:00,21.9,21.93,21.89,21.93,182900.0,17.7197,17.744,17.7116,17.744,182900.0
2010-03-03 15:05:00,21.92,21.95,21.91,21.94,202400.0,17.7359,17.7602,17.7278,17.7521,202400.0
2010-03-03 15:10:00,21.93,21.95,21.93,21.95,133500.0,17.744,17.7602,17.744,17.7602,133500.0
2010-03-03 15:15:00,21.95,21.97,21.95,21.95,69000.0,17.7602,17.7764,17.7602,17.7602,69000.0
2010-03-03 15:20:00,21.95,21.96,21.93,21.94,117400.0,17.7602,17.7683,17.744,17.7521,117400.0
2010-03-03 15:25:00,21.94,21.95,21.93,21.94,140200.0,17.7521,17.7602,17.744,17.7521,140200.0
2010-03-03 15:30:00,21.93,21.97,21.93,21.97,82600.0,17.744,17.7764,17.744,17.7764,82600.0
2010-03-03 15:35:00,21.97,21.98,21.95,21.96,133600.0,17.7764,17.7845,17.7602,17.7683,133600.0
2010-03-03 15:40:00,21.96,21.97,21.95,21.96,222400.0,17.7683,17.7764,17.7602,17.7683,222400.0
2010-03-03 15:45:00,21.95,21.98,21.95,21.98,146100.0,17.7602,17.7845,17.7602,17.7845,146100.0
2010-03-03 15:50:00,21.98,21.98,21.95,21.96,319700.0,17.7845,17.7845,17.7602,17.7683,319700.0
2010-03-03 15:55:00,21.96,21.96,21.93,21.93,665900.0,17.7683,17.7683,17.744,17.744,665900.0
2010-03-04 09:30:00,21.98,21.98,21.93,21.93,83300.0,17.7845,17.7845,17.744,17.744,83300.0
2010-03-04 09:35:00,21.93,21.95,21.9,21.9,61800.0,17.744,17.7602,17.7197,17.7197,61800.0
2010-03-04 09:40:00,21.91,21.95,21.9,21.95,71700.0,17.7278,17.7602,17.7197,17.7602,71700.0
2010-03-04 09:45:00,21.96,21.97,21.93,21.95,43900.0,17.7683,17.7764,17.744,17.7602,43900.0
2010-03-04 09:50:00,21.94,21.98,21.94,21.97,108800.0,17.7521,17.7845,17.7521,17.7764,108800.0
2010-03-04 09:55:00,21.98,21.99,21.97,21.98,56600.0,17.7845,17.7925,17.7764,17.7845,56600.0
2010-03-04 10:00:00,21.97,21.97,21.94,21.96,183700.0,17.7764,17.7764,17.7521,17.7683,183700.0
2010-03-04 10:05:00,21.96,21.96,21.94,21.94,58100.0,17.7683,17.7683,17.7521,17.7521,58100.0
2010-03-04 10:10:00,21.94,21.95,21.93,21.94,35500.0,17.7521,17.7602,17.744,17.7521,35500.0
2010-03-04 10:15:00,21.94,21.95,21.89,21.9,63700.0,17.7521,17.7602,17.7116,17.7197,63700.0
2010-03-04 10:20:00,21.9,21.92,21.87,21.92,71100.0,17.7197,17.7359,17.6955,17.7359,71100.0
2010-03-04 10:25:00,21.91,21.93,21.89,21.92,43900.0,17.7278,17.744,17.7116,17.7359,43900.0
2010-03-04 10:30:00,21.91,21.92,21.84,21.84,222800.0,17.7278,17.7359,17.6712,17.6712,222800.0
2010-03-04 10:35:00,21.85,21.87,21.84,21.85,134900.0,17.6793,17.6955,17.6712,17.6793,134900.0
2010-03-04 10:40:00,21.85,21.87,21.82,21.87,95400.0,17.6793,17.6955,17.655,17.6955,95400.0
2010-03-04 10:45:00,21.87,21.89,21.85,21.89,63500.0,17.6955,17.7116,17.6793,17.7116,63500.0
2010-03-04 10:50:00,21.88,21.89,21.85,21.86,107600.0,17.7035,17.7116,17.6793,17.6874,107600.0
2010-03-04 10:55:00,21.86,21.9,21.86,21.89,63700.0,17.6874,17.7197,17.6874,17.7116,63700.0
2010-03-04 11:00:00,21.89,21.91,21.88,21.91,15100.0,17.7116,17.7278,17.7035,17.7278,15100.0
2010-03-04 11:05:00,21.91,21.91,21.89,21.9,20000.0,17.7278,17.7278,17.7116,17.7197,20000.0
2010-03-04 11:10:00,21.91,21.92,21.9,21.91,17500.0,17.7278,17.7359,17.7197,17.7278,17500.0
2010-03-04 11:15:00,21.9,21.92,21.9,21.92,14500.0,17.7197,17.7359,17.7197,17.7359,14500.0
2010-03-04 11:20:00,21.92,21.93,21.91,21.93,17100.0,17.7359,17.744,17.7278,17.744,17100.0
2010-03-04 11:25:00,21.93,21.93,21.91,21.92,16900.0,17.744,17.744,17.7278,17.7359,16900.0
2010-03-04 11:30:00,21.93,21.93,21.91,21.91,12700.0,17.744,17.744,17.7278,17.7278,12700.0
2010-03-04 11:35:00,21.91,21.92,21.9,21.9,40500.0,17.7278,17.7359,17.7197,17.7197,40500.0
2010-03-04 11:40:00,21.91,21.91,21.9,21.91,12800.0,17.7278,17.7278,17.7197,17.7278,12800.0
2010-03-04 11:45:00,21.9,21.92,21.9,21.91,42900.0,17.7197,17.7359,17.7197,17.7278,42900.0
2010-03-04 11:50:00,21.91,21.93,21.9,21.93,25800.0,17.7278,17.744,17.7197,17.744,25800.0
2010-03-04 11:55:00,21.94,21.95,21.93,21.93,13100.0,17.7521,17.7602,17.744,17.744,13100.0
2010-03-04 12:00:00,21.94,21.94,21.91,21.91,39100.0,17.7521,17.7521,17.7278,17.7278,39100.0
2010-03-04 12:05:00,21.92,21.92,21.91,21.92,11900.0,17.7359,17.7359,17.7278,17.7359,11900.0
2010-03-04 12:10:00,21.92,21.93,21.91,21.93,12500.0,17.7359,17.744,17.7278,17.744,12500.0
2010-03-04 12:15:00,21.93,21.94,21.92,21.93,29500.0,17.744,17.7521,17.7359,17.744,29500.0
2010-03-04 12:20:00,21.93,21.94,21.92,21.93,32200.0,17.744,17.7521,17.7359,17.744,32200.0
2010-03-04 12:25:00,21.92,21.94,21.92,21.94,23300.0,17.7359,17.7521,17.7359,17.7521,23300.0
2010-03-04 12:30:00,21.94,21.95,21.94,21.94,15200.0,17.7521,17.7602,17.7521,17.7521,15200.0
2010-03-04 12:35:00,21.94,21.94,21.92,21.92,22100.0,17.7521,17.7521,17.7359,17.7359,22100.0
2010-03-04 12:40:00,21.93,21.93,21.92,21.92,6700.0,17.744,17.744,17.7359,17.7359,6700.0
2010-03-04 12:45:00,21.92,21.94,21.92,21.93,23400.0,17.7359,17.7521,17.7359,17.744,23400.0
2010-03-04 12:50:00,21.93,21.95,21.93,21.94,21400.0,17.744,17.7602,17.744,17.7521,21400.0
2010-03-04 12:55:00,21.95,21.95,21.94,21.94,111800.0,17.7602,17.7602,17.7521,17.7521,111800.0
2010-03-04 13:00:00,21.95,21.95,21.94,21.95,4800.0,17.7602,17.7602,17.7521,17.7602,4800.0
2010-03-04 13:05:00,21.94,21.96,21.94,21.95,25600.0,17.7521,17.7683,17.7521,17.7602,25600.0
2010-03-04 13:10:00,21.95,21.96,21.95,21.96,8000.0,17.7602,17.7683,17.7602,17.7683,8000.0
2010-03-04 13:15:00,21.96,21.98,21.95,21.97,38000.0,17.7683,17.7845,17.7602,17.7764,38000.0
2010-03-04 13:20:00,21.97,21.97,21.96,21.97,25500.0,17.7764,17.7764,17.7683,17.7764,25500.0
2010-03-04 13:25:00,21.96,21.97,21.95,21.96,9200.0,17.7683,17.7764,17.7602,17.7683,9200.0
2010-03-04 13:30:00,21.95,21.95,21.94,21.94,18900.0,17.7602,17.7602,17.7521,17.7521,18900.0
2010-03-04 13:35:00,21.94,21.95,21.93,21.94,31200.0,17.7521,17.7602,17.744,17.7521,31200.0
2010-03-04 13:40:00,21.95,21.95,21.93,21.93,21100.0,17.7602,17.7602,17.744,17.744,21100.0
2010-03-04 13:45:00,21.94,21.94,21.91,21.92,54400.0,17.7521,17.7521,17.7278,17.7359,54400.0
2010-03-04 13:50:00,21.93,21.95,21.93,21.94,37300.0,17.744,17.7602,17.744,17.7521,37300.0
2010-03-04 13:55:00,21.94,21.95,21.94,21.95,25300.0,17.7521,17.7602,17.7521,17.7602,25300.0
2010-03-04 14:00:00,21.96,21.96,21.95,21.95,6200.0,17.7683,17.7683,17.7602,17.7602,6200.0
2010-03-04 14:05:00,21.95,21.97,21.94,21.96,59400.0,17.7602,17.7764,17.7521,17.7683,59400.0
2010-03-04 14:10:00,21.97,21.97,21.95,21.95,7000.0,17.7764,17.7764,17.7602,17.7602,7000.0
2010-03-04 14:15:00,21.95,21.98,21.95,21.98,35800.0,17.7602,17.7845,17.7602,17.7845,35800.0
2010-03-04 14:20:00,21.97,21.98,21.96,21.96,18800.0,17.7764,17.7845,17.7683,17.7683,18800.0
2010-03-04 14:25:00,21.96,21.98,21.96,21.97,21000.0,17.7683,17.7845,17.7683,17.7764,21000.0
2010-03-04 14:30:00,21.98,22.0,21.96,22.0,43400.0,17.7845,17.8006,17.7683,17.8006,43400.0
2010-03-04 14:35:00,22.0,22.0,21.97,21.99,23500.0,17.8006,17.8006,17.7764,17.7925,23500.0
2010-03-04 14:40:00,21.98,21.99,21.98,21.98,18600.0,17.7845,17.7925,17.7845,17.7845,18600.0
2010-03-04 14:45:00,21.99,22.0,21.98,21.99,15600.0,17.7925,17.8006,17.7845,17.7925,15600.0
2010-03-04 14:50:00,21.99,22.0,21.99,21.99,22200.0,17.7925,17.8006,17.7925,17.7925,22200.0
2010-03-04 14:55:00,22.0,22.0,21.98,21.98,20500.0,17.8006,17.8006,17.7845,17.7845,20500.0
2010-03-04 15:00:00,21.98,21.99,21.97,21.98,68700.0,17.7845,17.7925,17.7764,17.7845,68700.0
2010-03-04 15:05:00,21.98,21.98,21.96,21.97,31400.0,17.7845,17.7845,17.7683,17.7764,31400.0
2010-03-04 15:10:00,21.98,21.98,21.96,21.96,6900.0,17.7845,17.7845,17.7683,17.7683,6900.0
2010-03-04 15:15:00,21.96,21.98,21.96,21.98,29800.0,17.7683,17.7845,17.7683,17.7845,29800.0
2010-03-04 15:20:00,21.97,21.98,21.97,21.98,14200.0,17.7764,17.7845,17.7764,17.7845,14200.0
2010-03-04 15:25:00,21.98,22.0,21.97,22.0,64000.0,17.7845,17.8006,17.7764,17.8006,64000.0
2010-03-04 15:30:00,22.01,22.02,22.0,22.01,62400.0,17.8087,17.8168,17.8006,17.8087,62400.0
2010-03-04 15:35:00,22.01,22.02,22.0,22.0,29300.0,17.8087,17.8168,17.8006,17.8006,29300.0
2010-03-04 15:40:00,22.0,22.03,22.0,22.03,50200.0,17.8006,17.8249,17.8006,17.8249,50200.0
2010-03-04 15:45:00,22.02,22.06,22.02,22.03,72000.0,17.8168,17.8492,17.8168,17.8249,72000.0
2010-03-04 15:50:00,22.04,22.04,22.02,22.03,96100.0,17.833,17.833,17.8168,17.8249,96100.0
2010-03-04 15:55:00,22.03,22.04,22.03,22.03,238100.0,17.8249,17.833,17.8249,17.8249,238100.0
2010-03-05 09:30:00,22.2,22.2,22.15,22.19,141900.0,17.9625,17.9625,17.922,17.9544,141900.0
2010-03-05 09:35:00,22.19,22.19,22.15,22.15,57600.0,17.9544,17.9544,17.922,17.922,57600.0
2010-03-05 09:40:00,22.15,22.16,22.12,22.16,84200.0,17.922,17.9301,17.8977,17.9301,84200.0
2010-03-05 09:45:00,22.15,22.18,22.14,22.18,75500.0,17.922,17.9463,17.9139,17.9463,75500.0
2010-03-05 09:50:00,22.18,22.19,22.17,22.18,132400.0,17.9463,17.9544,17.9382,17.9463,132400.0
2010-03-05 09:55:00,22.18,22.2,22.18,22.19,156600.0,17.9463,17.9625,17.9463,17.9544,156600.0
2010-03-05 10:00:00,22.19,22.2,22.17,22.18,98700.0,17.9544,17.9625,17.9382,17.9463,98700.0
2010-03-05 10:05:00,22.19,22.21,22.18,22.2,86500.0,17.9544,17.9706,17.9463,17.9625,86500.0
2010-03-05 10:10:00,22.2,22.25,22.2,22.25,72400.0,17.9625,18.0029,17.9625,18.0029,72400.0
2010-03-05 10:15:00,22.25,22.27,22.23,22.24,84500.0,18.0029,18.0191,17.9867,17.9948,84500.0
2010-03-05 10:20:00,22.24,22.25,22.22,22.23,108200.0,17.9948,18.0029,17.9786,17.9867,108200.0
2010-03-05 10:25:00,22.24,22.27,22.23,22.26,80000.0,17.9948,18.0191,17.9867,18.011,80000.0
2010-03-05 10:30:00,22.25,22.27,22.25,22.25,109100.0,18.0029,18.0191,18.0029,18.0029,109100.0
2010-03-05 10:35:00,22.26,22.26,22.25,22.26,48700.0,18.011,18.011,18.0029,18.011,48700.0
2010-03-05 10:40:00,22.25,22.26,22.24,22.25,90900.0,18.0029,18.011,17.9948,18.0029,90900.0
2010-03-05 10:45:00,22.25,22.26,22.24,22.26,42800.0,18.0029,18.011,17.9948,18.011,42800.0
2010-03-05 10:50:00,22.25,22.27,22.25,22.26,50100.0,18.0029,18.0191,18.0029,18.011,50100.0
2010-03-05 10:55:00,22.27,22.27,22.25,22.26,41800.0,18.0191,18.0191,18.0029,18.011,41800.0
2010-03-05 11:00:00,22.25,22.27,22.25,22.26,179400.0,18.0029,18.0191,18.0029,18.011,179400.0
2010-03-05 11:05:00,22.25,22.27,22.25,22.27,67600.0,18.0029,18.0191,18.0029,18.0191,67600.0
2010-03-05 11:10:00,22.27,22.28,22.26,22.28,155600.0,18.0191,18.0272,18.011,18.0272,155600.0
2010-03-05 11:15:00,22.28,22.28,22.25,22.27,117800.0,18.0272,18.0272,18.0029,18.0191,117800.0
2010-03-05 11:20:00,22.27,22.27,22.25,22.26,63500.0,18.0191,18.0191,18.0029,18.011,63500.0
2010-03-05 11:25:00,22.26,22.26,22.24,22.26,54800.0,18.011,18.011,17.9948,18.011,54800.0
2010-03-05 11:30:00,22.26,22.26,22.25,22.26,8600.0,18.011,18.011,18.0029,18.011,8600.0
2010-03-05 11:35:00,22.25,22.25,22.24,22.25,67300.0,18.0029,18.0029,17.9948,18.0029,67300.0
2010-03-05 11:40:00,22.24,22.25,22.24,22.24,40500.0,17.9948,18.0029,17.9948,17.9948,40500.0
2010-03-05 11:45:00,22.24,22.25,22.24,22.25,11100.0,17.9948,18.0029,17.9948,18.0029,11100.0
2010-03-05 11:50:00,22.24,22.25,22.24,22.25,10100.0,17.9948,18.0029,17.9948,18.0029,10100.0
2010-03-05 11:55:00,22.24,22.25,22.24,22.25,13000.0,17.9948,18.0029,17.9948,18.0029,13000.0
2010-03-05 12:00:00,22.24,22.25,22.23,22.24,15200.0,17.9948,18.0029,17.9867,17.9948,15200.0
2010-03-05 12:05:00,22.23,22.25,22.23,22.25,59300.0,17.9867,18.0029,17.9867,18.0029,59300.0
2010-03-05 12:10:00,22.24,22.25,22.23,22.23,37300.0,17.9948,18.0029,17.9867,17.9867,37300.0
2010-03-05 12:15:00,22.24,22.25,22.23,22.24,10200.0,17.9948,18.0029,17.9867,17.9948,10200.0
2010-03-05 12:20:00,22.24,22.25,22.24,22.25,11700.0,17.9948,18.0029,17.9948,18.0029,11700.0
2010-03-05 12:25:00,22.25,22.25,22.24,22.25,113800.0,18.0029,18.0029,17.9948,18.0029,113800.0
2010-03-05 12:30:00,22.25,22.25,22.24,22.25,77300.0,18.0029,18.0029,17.9948,18.0029,77300.0
2010-03-05 12:35:00,22.24,22.26,22.24,22.25,38300.0,17.9948,18.011,17.9948,18.0029,38300.0
2010-03-05 12:40:00,22.25,22.26,22.25,22.25,7800.0,18.0029,18.011,18.0029,18.0029,7800.0
2010-03-05 12:45:00,22.25,22.26,22.25,22.25,16100.0,18.0029,18.011,18.0029,18.0029,16100.0
2010-03-05 12:50:00,22.25,22.26,22.25,22.25,13700.0,18.0029,18.011,18.0029,18.0029,13700.0
2010-03-05 12:55:00,22.26,22.27,22.25,22.26,22400.0,18.011,18.0191,18.0029,18.011,22400.0
2010-03-05 13:00:00,22.27,22.27,22.26,22.27,16400.0,18.0191,18.0191,18.011,18.0191,16400.0
2010-03-05 13:05:00,22.27,22.28,22.26,22.28,16600.0,18.0191,18.0272,18.011,18.0272,16600.0
2010-03-05 13:10:00,22.27,22.29,22.27,22.29,14800.0,18.0191,18.0353,18.0191,18.0353,14800.0
2010-03-05 13:15:00,22.28,22.29,22.28,22.29,17200.0,18.0272,18.0353,18.0272,18.0353,17200.0
2010-03-05 13:20:00,22.28,22.29,22.28,22.28,16700.0,18.0272,18.0353,18.0272,18.0272,16700.0
2010-03-05 13:25:00,22.28,22.28,22.27,22.27,20700.0,18.0272,18.0272,18.0191,18.0191,20700.0
2010-03-05 13:30:00,22.27,22.29,22.27,22.28,29200.0,18.0191,18.0353,18.0191,18.0272,29200.0
2010-03-05 13:35:00,22.28,22.28,22.26,22.26,23200.0,18.0272,18.0272,18.011,18.011,23200.0
2010-03-05 13:40:00,22.26,22.28,22.26,22.28,32700.0,18.011,18.0272,18.011,18.0272,32700.0
2010-03-05 13:45:00,22.27,22.28,22.26,22.27,28700.0,18.0191,18.0272,18.011,18.0191,28700.0
2010-03-05 13:50:00,22.28,22.28,22.27,22.27,35400.0,18.0272,18.0272,18.0191,18.0191,35400.0
2010-03-05 13:55:00,22.27,22.28,22.26,22.28,46500.0,18.0191,18.0272,18.011,18.0272,46500.0
2010-03-05 14:00:00,22.27,22.28,22.26,22.26,22500.0,18.0191,18.0272,18.011,18.011,22500.0
2010-03-05 14:05:00,22.26,22.29,22.26,22.28,36800.0,18.011,18.0353,18.011,18.0272,36800.0
2010-03-05 14:10:00,22.28,22.28,22.26,22.26,25100.0,18.0272,18.0272,18.011,18.011,25100.0
2010-03-05 14:15:00,22.27,22.27,22.26,22.26,33800.0,18.0191,18.0191,18.011,18.011,33800.0
2010-03-05 14:20:00,22.27,22.27,22.26,22.26,45100.0,18.0191,18.0191,18.011,18.011,45100.0
2010-03-05 14:25:00,22.27,22.27,22.26,22.26,16700.0,18.0191,18.0191,18.011,18.011,16700.0
2010-03-05 14:30:00,22.27,22.28,22.26,22.28,71600.0,18.0191,18.0272,18.011,18.0272,71600.0
2010-03-05 14:35:00,22.27,22.28,22.27,22.27,9500.0,18.0191,18.0272,18.0191,18.0191,9500.0
2010-03-05 14:40:00,22.27,22.3,22.27,22.3,110200.0,18.0191,18.0434,18.0191,18.0434,110200.0
2010-03-05 14:45:00,22.29,22.32,22.29,22.3,119700.0,18.0353,18.0596,18.0353,18.0434,119700.0
2010-03-05 14:50:00,22.31,22.31,22.3,22.3,25500.0,18.0515,18.0515,18.0434,18.0434,25500.0
2010-03-05 14:55:00,22.3,22.31,22.29,22.3,51700.0,18.0434,18.0515,18.0353,18.0434,51700.0
2010-03-05 15:00:00,22.3,22.34,22.3,22.33,148200.0,18.0434,18.0757,18.0434,18.0676,148200.0
2010-03-05 15:05:00,22.34,22.34,22.33,22.33,35200.0,18.0757,18.0757,18.0676,18.0676,35200.0
2010-03-05 15:10:00,22.33,22.34,22.32,22.32,53100.0,18.0676,18.0757,18.0596,18.0596,53100.0
2010-03-05 15:15:00,22.32,22.33,22.31,22.31,41600.0,18.0596,18.0676,18.0515,18.0515,41600.0
2010-03-05 15:20:00,22.31,22.32,22.29,22.3,50800.0,18.0515,18.0596,18.0353,18.0434,50800.0
2010-03-05 15:25:00,22.29,22.3,22.27,22.29,160300.0,18.0353,18.0434,18.0191,18.0353,160300.0
2010-03-05 15:30:00,22.29,22.31,22.28,22.3,382100.0,18.0353,18.0515,18.0272,18.0434,382100.0
2010-03-05 15:35:00,22.31,22.31,22.3,22.3,146100.0,18.0515,18.0515,18.0434,18.0434,146100.0
2010-03-05 15:40:00,22.3,22.31,22.28,22.29,485000.0,18.0434,18.0515,18.0272,18.0353,485000.0
2010-03-05 15:45:00,22.3,22.31,22.29,22.31,272000.0,18.0434,18.0515,18.0353,18.0515,272000.0
2010-03-05 15:50:00,22.3,22.32,22.3,22.31,263200.0,18.0434,18.0596,18.0434,18.0515,263200.0
2010-03-05 15:55:00,22.32,22.32,22.29,22.3,894700.0,18.0596,18.0596,18.0353,18.0434,894700.0
2010-03-08 09:30:00,22.35,22.36,22.32,22.36,262500.0,18.0838,18.0919,18.0596,18.0919,262500.0
2010-03-08 09:35:00,22.37,22.37,22.34,22.34,110600.0,18.1,18.1,18.0757,18.0757,110600.0
2010-03-08 09:40:00,22.34,22.37,22.34,22.37,81800.0,18.0757,18.1,18.0757,18.1,81800.0
2010-03-08 09:45:00,22.37,22.37,22.33,22.33,92300.0,18.1,18.1,18.0676,18.0676,92300.0
2010-03-08 09:50:00,22.33,22.36,22.32,22.36,40000.0,18.0676,18.0919,18.0596,18.0919,40000.0
2010-03-08 09:55:00,22.35,22.36,22.33,22.33,574800.0,18.0838,18.0919,18.0676,18.0676,574800.0
2010-03-08 10:00:00,22.34,22.37,22.33,22.37,107700.0,18.0757,18.1,18.0676,18.1,107700.0
2010-03-08 10:05:00,22.38,22.39,22.37,22.39,68200.0,18.1081,18.1162,18.1,18.1162,68200.0
2010-03-08 10:10:00,22.38,22.41,22.38,22.4,75400.0,18.1081,18.1324,18.1081,18.1243,75400.0
2010-03-08 10:15:00,22.4,22.41,22.4,22.41,34200.0,18.1243,18.1324,18.1243,18.1324,34200.0
2010-03-08 10:20:00,22.41,22.42,22.4,22.41,168000.0,18.1324,18.1405,18.1243,18.1324,168000.0
2010-03-08 10:25:00,22.42,22.42,22.39,22.39,38100.0,18.1405,18.1405,18.1162,18.1162,38100.0
2010-03-08 10:30:00,22.39,22.4,22.37,22.38,65600.0,18.1162,18.1243,18.1,18.1081,65600.0
2010-03-08 10:35:00,22.39,22.41,22.39,22.41,55100.0,18.1162,18.1324,18.1162,18.1324,55100.0
2010-03-08 10:40:00,22.41,22.41,22.39,22.41,58700.0,18.1324,18.1324,18.1162,18.1324,58700.0
2010-03-08 10:45:00,22.41,22.42,22.41,22.42,65200.0,18.1324,18.1405,18.1324,18.1405,65200.0
2010-03-08 10:50:00,22.42,22.43,22.41,22.43,16300.0,18.1405,18.1486,18.1324,18.1486,16300.0
2010-03-08 10:55:00,22.43,22.43,22.42,22.43,25800.0,18.1486,18.1486,18.1405,18.1486,25800.0
2010-03-08 11:00:00,22.43,22.43,22.41,22.41,14000.0,18.1486,18.1486,18.1324,18.1324,14000.0
2010-03-08 11:05:00,22.42,22.43,22.41,22.43,20100.0,18.1405,18.1486,18.1324,18.1486,20100.0
2010-03-08 11:10:00,22.42,22.43,22.42,22.42,58200.0,18.1405,18.1486,18.1405,18.1405,58200.0
2010-03-08 11:15:00,22.42,22.42,22.4,22.4,34300.0,18.1405,18.1405,18.1243,18.1243,34300.0
2010-03-08 11:20:00,22.4,22.4,22.37,22.39,55700.0,18.1243,18.1243,18.1,18.1162,55700.0
2010-03-08 11:25:00,22.38,22.4,22.36,22.4,959300.0,18.1081,18.1243,18.0919,18.1243,959300.0
2010-03-08 11:30:00,22.38,22.38,22.36,22.37,56600.0,18.1081,18.1081,18.0919,18.1,56600.0
2010-03-08 11:35:00,22.38,22.39,22.37,22.39,13600.0,18.1081,18.1162,18.1,18.1162,13600.0
2010-03-08 11:40:00,22.39,22.39,22.38,22.39,17500.0,18.1162,18.1162,18.1081,18.1162,17500.0
2010-03-08 11:45:00,22.39,22.39,22.38,22.38,12100.0,18.1162,18.1162,18.1081,18.1081,12100.0
2010-03-08 11:50:00,22.38,22.4,22.38,22.38,34500.0,18.1081,18.1243,18.1081,18.1081,34500.0
2010-03-08 11:55:00,22.38,22.39,22.38,22.38,13300.0,18.1081,18.1162,18.1081,18.1081,13300.0
2010-03-08 12:00:00,22.38,22.39,22.37,22.38,25500.0,18.1081,18.1162,18.1,18.1081,25500.0
2010-03-08 12:05:00,22.38,22.39,22.38,22.39,49200.0,18.1081,18.1162,18.1081,18.1162,49200.0
2010-03-08 12:10:00,22.38,22.4,22.38,22.38,16900.0,18.1081,18.1243,18.1081,18.1081,16900.0
2010-03-08 12:15:00,22.39,22.4,22.39,22.4,44800.0,18.1162,18.1243,18.1162,18.1243,44800.0
2010-03-08 12:20:00,22.4,22.41,22.4,22.4,33000.0,18.1243,18.1324,18.1243,18.1243,33000.0
2010-03-08 12:25:00,22.4,22.41,22.4,22.41,25800.0,18.1243,18.1324,18.1243,18.1324,25800.0
2010-03-08 12:30:00,22.41,22.41,22.4,22.4,28800.0,18.1324,18.1324,18.1243,18.1243,28800.0
2010-03-08 12:35:00,22.4,22.41,22.4,22.4,17000.0,18.1243,18.1324,18.1243,18.1243,17000.0
2010-03-08 12:40:00,22.41,22.41,22.4,22.4,19000.0,18.1324,18.1324,18.1243,18.1243,19000.0
2010-03-08 12:45:00,22.4,22.4,22.38,22.39,30600.0,18.1243,18.1243,18.1081,18.1162,30600.0
2010-03-08 12:50:00,22.4,22.41,22.39,22.41,55200.0,18.1243,18.1324,18.1162,18.1324,55200.0
2010-03-08 12:55:00,22.41,22.42,22.4,22.42,12200.0,18.1324,18.1405,18.1243,18.1405,12200.0
2010-03-08 13:00:00,22.42,22.44,22.42,22.44,83400.0,18.1405,18.1567,18.1405,18.1567,83400.0
2010-03-08 13:05:00,22.44,22.44,22.42,22.42,57000.0,18.1567,18.1567,18.1405,18.1405,57000.0
2010-03-08 13:10:00,22.42,22.43,22.42,22.43,8600.0,18.1405,18.1486,18.1405,18.1486,8600.0
2010-03-08 13:15:00,22.42,22.43,22.42,22.42,6300.0,18.1405,18.1486,18.1405,18.1405,6300.0
2010-03-08 13:20:00,22.43,22.44,22.42,22.44,32000.0,18.1486,18.1567,18.1405,18.1567,32000.0
2010-03-08 13:25:00,22.44,22.44,22.43,22.44,6700.0,18.1567,18.1567,18.1486,18.1567,6700.0
2010-03-08 13:30:00,22.44,22.44,22.43,22.44,4200.0,18.1567,18.1567,18.1486,18.1567,4200.0
2010-03-08 13:35:00,22.44,22.45,22.43,22.45,38000.0,18.1567,18.1647,18.1486,18.1647,38000.0
2010-03-08 13:40:00,22.45,22.46,22.44,22.45,30700.0,18.1647,18.1728,18.1567,18.1647,30700.0
2010-03-08 13:45:00,22.45,22.45,22.44,22.44,14600.0,18.1647,18.1647,18.1567,18.1567,14600.0
2010-03-08 13:50:00,22.44,22.45,22.44,22.44,18700.0,18.1567,18.1647,18.1567,18.1567,18700.0
2010-03-08 13:55:00,22.45,22.45,22.44,22.45,49000.0,18.1647,18.1647,18.1567,18.1647,49000.0
2010-03-08 14:00:00,22.45,22.45,22.44,22.45,18800.0,18.1647,18.1647,18.1567,18.1647,18800.0
2010-03-08 14:05:00,22.44,22.45,22.44,22.45,10200.0,18.1567,18.1647,18.1567,18.1647,10200.0
2010-03-08 14:10:00,22.44,22.45,22.44,22.45,3100.0,18.1567,18.1647,18.1567,18.1647,3100.0
2010-03-08 14:15:00,22.45,22.45,22.43,22.44,28800.0,18.1647,18.1647,18.1486,18.1567,28800.0
2010-03-08 14:20:00,22.43,22.43,22.41,22.42,59100.0,18.1486,18.1486,18.1324,18.1405,59100.0
2010-03-08 14:25:00,22.41,22.43,22.41,22.42,24600.0,18.1324,18.1486,18.1324,18.1405,24600.0
2010-03-08 14:30:00,22.42,22.43,22.42,22.42,11700.0,18.1405,18.1486,18.1405,18.1405,11700.0
2010-03-08 14:35:00,22.43,22.43,22.42,22.43,56100.0,18.1486,18.1486,18.1405,18.1486,56100.0
2010-03-08 14:40:00,22.43,22.43,22.42,22.43,17400.0,18.1486,18.1486,18.1405,18.1486,17400.0
2010-03-08 14:45:00,22.42,22.43,22.42,22.42,8900.0,18.1405,18.1486,18.1405,18.1405,8900.0
2010-03-08 14:50:00,22.42,22.44,22.42,22.43,24400.0,18.1405,18.1567,18.1405,18.1486,24400.0
2010-03-08 14:55:00,22.43,22.44,22.41,22.42,41800.0,18.1486,18.1567,18.1324,18.1405,41800.0
2010-03-08 15:00:00,22.42,22.42,22.41,22.41,13200.0,18.1405,18.1405,18.1324,18.1324,13200.0
2010-03-08 15:05:00,22.42,22.42,22.39,22.39,78200.0,18.1405,18.1405,18.1162,18.1162,78200.0
2010-03-08 15:10:00,22.4,22.41,22.39,22.4,69000.0,18.1243,18.1324,18.1162,18.1243,69000.0
2010-03-08 15:15:00,22.39,22.41,22.39,22.41,46900.0,18.1162,18.1324,18.1162,18.1324,46900.0
2010-03-08 15:20:00,22.4,22.42,22.4,22.42,25100.0,18.1243,18.1405,18.1243,18.1405,25100.0
2010-03-08 15:25:00,22.42,22.43,22.42,22.43,9000.0,18.1405,18.1486,18.1405,18.1486,9000.0
2010-03-08 15:30:00,22.43,22.43,22.42,22.43,60000.0,18.1486,18.1486,18.1405,18.1486,60000.0
2010-03-08 15:35:00,22.42,22.45,22.42,22.45,44600.0,18.1405,18.1647,18.1405,18.1647,44600.0
2010-03-08 15:40:00,22.45,22.47,22.44,22.46,348900.0,18.1647,18.1809,18.1567,18.1728,348900.0
2010-03-08 15:45:00,22.46,22.47,22.44,22.44,176500.0,18.1728,18.1809,18.1567,18.1567,176500.0
2010-03-08 15:50:00,22.44,22.45,22.44,22.44,160400.0,18.1567,18.1647,18.1567,18.1567,160400.0
2010-03-08 15:55:00,22.44,22.44,22.41,22.41,400900.0,18.1567,18.1567,18.1324,18.1324,400900.0
2010-03-09 09:30:00,22.37,22.41,22.36,22.4,302000.0,18.1,18.1324,18.0919,18.1243,302000.0
2010-03-09 09:35:00,22.4,22.42,22.4,22.42,107100.0,18.1243,18.1405,18.1243,18.1405,107100.0
2010-03-09 09:40:00,22.42,22.44,22.42,22.44,141600.0,18.1405,18.1567,18.1405,18.1567,141600.0
2010-03-09 09:45:00,22.44,22.45,22.43,22.44,521100.0,18.1567,18.1647,18.1486,18.1567,521100.0
2010-03-09 09:50:00,22.44,22.45,22.43,22.44,109100.0,18.1567,18.1647,18.1486,18.1567,109100.0
2010-03-09 09:55:00,22.44,22.45,22.43,22.44,111800.0,18.1567,18.1647,18.1486,18.1567,111800.0
2010-03-09 10:00:00,22.44,22.45,22.42,22.45,76500.0,18.1567,18.1647,18.1405,18.1647,76500.0
2010-03-09 10:05:00,22.45,22.47,22.45,22.46,443700.0,18.1647,18.1809,18.1647,18.1728,443700.0
2010-03-09 10:10:00,22.46,22.47,22.45,22.46,211900.0,18.1728,18.1809,18.1647,18.1728,211900.0
2010-03-09 10:15:00,22.46,22.48,22.46,22.47,78700.0,18.1728,18.189,18.1728,18.1809,78700.0
2010-03-09 10:20:00,22.48,22.49,22.47,22.47,477800.0,18.189,18.1971,18.1809,18.1809,477800.0
2010-03-09 10:25:00,22.47,22.48,22.47,22.47,142600.0,18.1809,18.189,18.1809,18.1809,142600.0
2010-03-09 10:30:00,22.47,22.48,22.46,22.48,182100.0,18.1809,18.189,18.1728,18.189,182100.0
2010-03-09 10:35:00,22.47,22.51,22.47,22.5,156900.0,18.1809,18.2133,18.1809,18.2052,156900.0
2010-03-09 10:40:00,22.5,22.54,22.49,22.52,176700.0,18.2052,18.2376,18.1971,18.2214,176700.0
2010-03-09 10:45:00,22.52,22.54,22.52,22.53,366300.0,18.2214,18.2376,18.2214,18.2295,366300.0
2010-03-09 10:50:00,22.53,22.56,22.52,22.55,397100.0,18.2295,18.2537,18.2214,18.2457,397100.0
2010-03-09 10:55:00,22.55,22.57,22.55,22.55,105400.0,18.2457,18.2618,18.2457,18.2457,105400.0
2010-03-09 11:00:00,22.55,22.56,22.5,22.5,187200.0,18.2457,18.2537,18.2052,18.2052,187200.0
2010-03-09 11:05:00,22.5,22.51,22.47,22.48,82200.0,18.2052,18.2133,18.1809,18.189,82200.0
2010-03-09 11:10:00,22.48,22.51,22.48,22.51,85400.0,18.189,18.2133,18.189,18.2133,85400.0
2010-03-09 11:15:00,22.5,22.52,22.49,22.52,90200.0,18.2052,18.2214,18.1971,18.2214,90200.0
2010-03-09 11:20:00,22.52,22.54,22.52,22.54,72300.0,18.2214,18.2376,18.2214,18.2376,72300.0
2010-03-09 11:25:00,22.53,22.54,22.52,22.54,34900.0,18.2295,18.2376,18.2214,18.2376,34900.0
2010-03-09 11:30:00,22.53,22.55,22.53,22.55,125700.0,18.2295,18.2457,18.2295,18.2457,125700.0
2010-03-09 11:35:00,22.55,22.57,22.54,22.54,98900.0,18.2457,18.2618,18.2376,18.2376,98900.0
2010-03-09 11:40:00,22.54,22.54,22.52,22.54,422100.0,18.2376,18.2376,18.2214,18.2376,422100.0
2010-03-09 11:45:00,22.53,22.55,22.53,22.55,60100.0,18.2295,18.2457,18.2295,18.2457,60100.0
2010-03-09 11:50:00,22.55,22.57,22.54,22.57,61800.0,18.2457,18.2618,18.2376,18.2618,61800.0
2010-03-09 11:55:00,22.57,22.57,22.55,22.57,132900.0,18.2618,18.2618,18.2457,18.2618,132900.0
2010-03-09 12:00:00,22.57,22.57,22.56,22.57,24400.0,18.2618,18.2618,18.2537,18.2618,24400.0
2010-03-09 12:05:00,22.57,22.58,22.56,22.57,186100.0,18.2618,18.2699,18.2537,18.2618,186100.0
2010-03-09 12:10:00,22.57,22.59,22.57,22.59,50100.0,18.2618,18.278,18.2618,18.278,50100.0
2010-03-09 12:15:00,22.58,22.59,22.58,22.59,45300.0,18.2699,18.278,18.2699,18.278,45300.0
2010-03-09 12:20:00,22.59,22.61,22.59,22.61,26300.0,18.278,18.2942,18.278,18.2942,26300.0
2010-03-09 12:25:00,22.6,22.62,22.6,22.62,71200.0,18.2861,18.3023,18.2861,18.3023,71200.0
2010-03-09 12:30:00,22.62,22.63,22.61,22.62,85600.0,18.3023,18.3104,18.2942,18.3023,85600.0
2010-03-09 12:35:00,22.62,22.63,22.62,22.63,107000.0,18.3023,18.3104,18.3023,18.3104,107000.0
2010-03-09 12:40:00,22.63,22.63,22.62,22.63,21000.0,18.3104,18.3104,18.3023,18.3104,21000.0
2010-03-09 12:45:00,22.62,22.63,22.61,22.62,258000.0,18.3023,18.3104,18.2942,18.3023,258000.0
2010-03-09 12:50:00,22.63,22.63,22.62,22.63,51800.0,18.3104,18.3104,18.3023,18.3104,51800.0
2010-03-09 12:55:00,22.63,22.65,22.63,22.65,65800.0,18.3104,18.3266,18.3104,18.3266,65800.0
2010-03-09 13:00:00,22.65,22.66,22.63,22.63,98500.0,18.3266,18.3347,18.3104,18.3104,98500.0
2010-03-09 13:05:00,22.63,22.65,22.63,22.64,44600.0,18.3104,18.3266,18.3104,18.3185,44600.0
2010-03-09 13:10:00,22.63,22.65,22.62,22.64,71100.0,18.3104,18.3266,18.3023,18.3185,71100.0
2010-03-09 13:15:00,22.65,22.65,22.65,22.65,56800.0,18.3266,18.3266,18.3266,18.3266,56800.0
2010-03-09 13:20:00,22.65,22.66,22.64,22.66,43600.0,18.3266,18.3347,18.3185,18.3347,43600.0
2010-03-09 13:25:00,22.66,22.66,22.65,22.66,17600.0,18.3347,18.3347,18.3266,18.3347,17600.0
2010-03-09 13:30:00,22.66,22.67,22.65,22.66,72300.0,18.3347,18.3427,18.3266,18.3347,72300.0
2010-03-09 13:35:00,22.66,22.67,22.64,22.64,108700.0,18.3347,18.3427,18.3185,18.3185,108700.0
2010-03-09 13:40:00,22.64,22.65,22.63,22.64,131900.0,18.3185,18.3266,18.3104,18.3185,131900.0
2010-03-09 13:45:00,22.64,22.65,22.62,22.64,85300.0,18.3185,18.3266,18.3023,18.3185,85300.0
2010-03-09 13:50:00,22.64,22.65,22.63,22.64,205600.0,18.3185,18.3266,18.3104,18.3185,205600.0
2010-03-09 13:55:00,22.64,22.64,22.62,22.63,87800.0,18.3185,18.3185,18.3023,18.3104,87800.0
2010-03-09 14:00:00,22.63,22.63,22.62,22.62,475900.0,18.3104,18.3104,18.3023,18.3023,475900.0
2010-03-09 14:05:00,22.63,22.64,22.63,22.63,95300.0,18.3104,18.3185,18.3104,18.3104,95300.0
2010-03-09 14:10:00,22.64,22.64,22.63,22.64,40200.0,18.3185,18.3185,18.3104,18.3185,40200.0
2010-03-09 14:15:00,22.63,22.65,22.63,22.64,147800.0,18.3104,18.3266,18.3104,18.3185,147800.0
2010-03-09 14:20:00,22.64,22.65,22.63,22.64,64300.0,18.3185,18.3266,18.3104,18.3185,64300.0
2010-03-09 14:25:00,22.63,22.65,22.63,22.65,131800.0,18.3104,18.3266,18.3104,18.3266,131800.0
2010-03-09 14:30:00,22.65,22.66,22.63,22.64,112900.0,18.3266,18.3347,18.3104,18.3185,112900.0
2010-03-09 14:35:00,22.63,22.64,22.61,22.62,116200.0,18.3104,18.3185,18.2942,18.3023,116200.0
2010-03-09 14:40:00,22.61,22.62,22.6,22.6,111900.0,18.2942,18.3023,18.2861,18.2861,111900.0
2010-03-09 14:45:00,22.6,22.6,22.59,22.59,78800.0,18.2861,18.2861,18.278,18.278,78800.0
2010-03-09 14:50:00,22.59,22.6,22.56,22.56,238900.0,18.278,18.2861,18.2537,18.2537,238900.0
2010-03-09 14:55:00,22.57,22.58,22.56,22.56,72600.0,18.2618,18.2699,18.2537,18.2537,72600.0
2010-03-09 15:00:00,22.56,22.57,22.55,22.56,167200.0,18.2537,18.2618,18.2457,18.2537,167200.0
2010-03-09 15:05:00,22.57,22.58,22.56,22.56,98000.0,18.2618,18.2699,18.2537,18.2537,98000.0
2010-03-09 15:10:00,22.57,22.57,22.52,22.52,125700.0,18.2618,18.2618,18.2214,18.2214,125700.0
2010-03-09 15:15:00,22.52,22.53,22.5,22.51,265400.0,18.2214,18.2295,18.2052,18.2133,265400.0
2010-03-09 15:20:00,22.51,22.52,22.46,22.46,163400.0,18.2133,18.2214,18.1728,18.1728,163400.0
2010-03-09 15:25:00,22.46,22.49,22.45,22.49,183200.0,18.1728,18.1971,18.1647,18.1971,183200.0
2010-03-09 15:30:00,22.48,22.5,22.48,22.5,172300.0,18.189,18.2052,18.189,18.2052,172300.0
2010-03-09 15:35:00,22.5,22.53,22.5,22.53,149100.0,18.2052,18.2295,18.2052,18.2295,149100.0
2010-03-09 15:40:00,22.53,22.55,22.51,22.53,158000.0,18.2295,18.2457,18.2133,18.2295,158000.0
2010-03-09 15:45:00,22.52,22.53,22.49,22.49,158700.0,18.2214,18.2295,18.1971,18.1971,158700.0
2010-03-09 15:50:00,22.49,22.54,22.49,22.52,312400.0,18.1971,18.2376,18.1971,18.2214,312400.0
2010-03-09 15:55:00,22.51,22.53,22.51,22.53,641600.0,18.2133,18.2295,18.2133,18.2295,641600.0
2010-03-10 09:30:00,22.54,22.59,22.52,22.58,198600.0,18.2376,18.278,18.2214,18.2699,198600.0
2010-03-10 09:35:00,22.57,22.6,22.56,22.6,274900.0,18.2618,18.2861,18.2537,18.2861,274900.0
2010-03-10 09:40:00,22.61,22.61,22.59,22.61,50100.0,18.2942,18.2942,18.278,18.2942,50100.0
2010-03-10 09:45:00,22.61,22.62,22.59,22.6,89600.0,18.2942,18.3023,18.278,18.2861,89600.0
2010-03-10 09:50:00,22.6,22.6,22.57,22.59,61400.0,18.2861,18.2861,18.2618,18.278,61400.0
2010-03-10 09:55:00,22.59,22.6,22.58,22.6,32000.0,18.278,18.2861,18.2699,18.2861,32000.0
2010-03-10 10:00:00,22.6,22.63,22.6,22.62,152200.0,18.2861,18.3104,18.2861,18.3023,152200.0
2010-03-10 10:05:00,22.62,22.65,22.62,22.65,217700.0,18.3023,18.3266,18.3023,18.3266,217700.0
2010-03-10 10:10:00,22.65,22.67,22.64,22.67,334800.0,18.3266,18.3427,18.3185,18.3427,334800.0
2010-03-10 10:15:00,22.66,22.67,22.62,22.63,55500.0,18.3347,18.3427,18.3023,18.3104,55500.0
2010-03-10 10:20:00,22.63,22.64,22.62,22.62,37000.0,18.3104,18.3185,18.3023,18.3023,37000.0
2010-03-10 10:25:00,22.61,22.65,22.61,22.65,19100.0,18.2942,18.3266,18.2942,18.3266,19100.0
2010-03-10 10:30:00,22.66,22.69,22.66,22.69,91500.0,18.3347,18.3589,18.3347,18.3589,91500.0
2010-03-10 10:35:00,22.69,22.7,22.67,22.7,217000.0,18.3589,18.367,18.3427,18.367,217000.0
2010-03-10 10:40:00,22.7,22.7,22.67,22.68,218100.0,18.367,18.367,18.3427,18.3508,218100.0
2010-03-10 10:45:00,22.67,22.68,22.65,22.65,60600.0,18.3427,18.3508,18.3266,18.3266,60600.0
2010-03-10 10:50:00,22.66,22.67,22.65,22.66,118700.0,18.3347,18.3427,18.3266,18.3347,118700.0
2010-03-10 10:55:00,22.66,22.67,22.65,22.66,31100.0,18.3347,18.3427,18.3266,18.3347,31100.0
2010-03-10 11:00:00,22.66,22.69,22.66,22.69,69300.0,18.3347,18.3589,18.3347,18.3589,69300.0
2010-03-10 11:05:00,22.68,22.69,22.66,22.67,80600.0,18.3508,18.3589,18.3347,18.3427,80600.0
2010-03-10 11:10:00,22.67,22.68,22.66,22.67,52900.0,18.3427,18.3508,18.3347,18.3427,52900.0
2010-03-10 11:15:00,22.67,22.69,22.66,22.69,104100.0,18.3427,18.3589,18.3347,18.3589,104100.0
2010-03-10 11:20:00,22.69,22.69,22.66,22.67,111300.0,18.3589,18.3589,18.3347,18.3427,111300.0
2010-03-10 11:25:00,22.66,22.68,22.66,22.66,100900.0,18.3347,18.3508,18.3347,18.3347,100900.0
2010-03-10 11:30:00,22.67,22.69,22.66,22.69,110900.0,18.3427,18.3589,18.3347,18.3589,110900.0
2010-03-10 11:35:00,22.69,22.69,22.66,22.66,150500.0,18.3589,18.3589,18.3347,18.3347,150500.0
2010-03-10 11:40:00,22.66,22.66,22.63,22.64,83300.0,18.3347,18.3347,18.3104,18.3185,83300.0
2010-03-10 11:45:00,22.63,22.64,22.62,22.63,109100.0,18.3104,18.3185,18.3023,18.3104,109100.0
2010-03-10 11:50:00,22.63,22.65,22.63,22.65,59900.0,18.3104,18.3266,18.3104,18.3266,59900.0
2010-03-10 11:55:00,22.65,22.67,22.64,22.67,69000.0,18.3266,18.3427,18.3185,18.3427,69000.0
2010-03-10 12:00:00,22.67,22.67,22.65,22.66,224200.0,18.3427,18.3427,18.3266,18.3347,224200.0
2010-03-10 12:05:00,22.65,22.65,22.61,22.61,121700.0,18.3266,18.3266,18.2942,18.2942,121700.0
2010-03-10 12:10:00,22.61,22.62,22.59,22.6,129000.0,18.2942,18.3023,18.278,18.2861,129000.0
2010-03-10 12:15:00,22.6,22.6,22.59,22.6,59600.0,18.2861,18.2861,18.278,18.2861,59600.0
2010-03-10 12:20:00,22.61,22.62,22.6,22.61,108700.0,18.2942,18.3023,18.2861,18.2942,108700.0
2010-03-10 12:25:00,22.6,22.62,22.58,22.58,72900.0,18.2861,18.3023,18.2699,18.2699,72900.0
2010-03-10 12:30:00,22.58,22.58,22.56,22.58,135500.0,18.2699,18.2699,18.2537,18.2699,135500.0
2010-03-10 12:35:00,22.57,22.6,22.57,22.6,87600.0,18.2618,18.2861,18.2618,18.2861,87600.0
2010-03-10 12:40:00,22.6,22.61,22.6,22.61,63700.0,18.2861,18.2942,18.2861,18.2942,63700.0
2010-03-10 12:45:00,22.61,22.63,22.6,22.63,115900.0,18.2942,18.3104,18.2861,18.3104,115900.0
2010-03-10 12:50:00,22.63,22.64,22.62,22.63,103400.0,18.3104,18.3185,18.3023,18.3104,103400.0
2010-03-10 12:55:00,22.62,22.65,22.62,22.63,73000.0,18.3023,18.3266,18.3023,18.3104,73000.0
2010-03-10 13:00:00,22.63,22.64,22.62,22.64,66600.0,18.3104,18.3185,18.3023,18.3185,66600.0
2010-03-10 13:05:00,22.64,22.64,22.61,22.62,85900.0,18.3185,18.3185,18.2942,18.3023,85900.0
2010-03-10 13:10:00,22.63,22.64,22.62,22.64,76800.0,18.3104,18.3185,18.3023,18.3185,76800.0
2010-03-10 13:15:00,22.64,22.67,22.63,22.65,186900.0,18.3185,18.3427,18.3104,18.3266,186900.0
2010-03-10 13:20:00,22.66,22.66,22.65,22.66,26200.0,18.3347,18.3347,18.3266,18.3347,26200.0
2010-03-10 13:25:00,22.66,22.66,22.64,22.64,103400.0,18.3347,18.3347,18.3185,18.3185,103400.0
2010-03-10 13:30:00,22.64,22.66,22.63,22.65,77000.0,18.3185,18.3347,18.3104,18.3266,77000.0
2010-03-10 13:35:00,22.65,22.65,22.64,22.64,32500.0,18.3266,18.3266,18.3185,18.3185,32500.0
2010-03-10 13:40:00,22.65,22.67,22.64,22.66,130400.0,18.3266,18.3427,18.3185,18.3347,130400.0
2010-03-10 13:45:00,22.67,22.67,22.65,22.65,103500.0,18.3427,18.3427,18.3266,18.3266,103500.0
2010-03-10 13:50:00,22.64,22.64,22.62,22.62,102400.0,18.3185,18.3185,18.3023,18.3023,102400.0
2010-03-10 13:55:00,22.63,22.63,22.61,22.63,43100.0,18.3104,18.3104,18.2942,18.3104,43100.0
2010-03-10 14:00:00,22.62,22.63,22.6,22.63,108200.0,18.3023,18.3104,18.2861,18.3104,108200.0
2010-03-10 14:05:00,22.63,22.66,22.63,22.66,146000.0,18.3104,18.3347,18.3104,18.3347,146000.0
2010-03-10 14:10:00,22.66,22.67,22.64,22.67,152300.0,18.3347,18.3427,18.3185,18.3427,152300.0
2010-03-10 14:15:00,22.67,22.68,22.66,22.68,120000.0,18.3427,18.3508,18.3347,18.3508,120000.0
2010-03-10 14:20:00,22.68,22.68,22.66,22.67,142100.0,18.3508,18.3508,18.3347,18.3427,142100.0
2010-03-10 14:25:00,22.67,22.68,22.66,22.67,136600.0,18.3427,18.3508,18.3347,18.3427,136600.0
2010-03-10 14:30:00,22.67,22.68,22.67,22.68,92900.0,18.3427,18.3508,18.3427,18.3508,92900.0
2010-03-10 14:35:00,22.68,22.68,22.67,22.68,170800.0,18.3508,18.3508,18.3427,18.3508,170800.0
2010-03-10 14:40:00,22.68,22.69,22.67,22.69,171100.0,18.3508,18.3589,18.3427,18.3589,171100.0
2010-03-10 14:45:00,22.68,22.7,22.68,22.7,148700.0,18.3508,18.367,18.3508,18.367,148700.0
2010-03-10 14:50:00,22.7,22.7,22.67,22.69,185900.0,18.367,18.367,18.3427,18.3589,185900.0
2010-03-10 14:55:00,22.69,22.69,22.66,22.66,116400.0,18.3589,18.3589,18.3347,18.3347,116400.0
2010-03-10 15:00:00,22.66,22.69,22.66,22.68,171400.0,18.3347,18.3589,18.3347,18.3508,171400.0
2010-03-10 15:05:00,22.67,22.7,22.66,22.69,134300.0,18.3427,18.367,18.3347,18.3589,134300.0
2010-03-10 15:10:00,22.7,22.72,22.69,22.7,133400.0,18.367,18.3832,18.3589,18.367,133400.0
2010-03-10 15:15:00,22.71,22.71,22.7,22.7,160500.0,18.3751,18.3751,18.367,18.367,160500.0
2010-03-10 15:20:00,22.7,22.71,22.69,22.7,119600.0,18.367,18.3751,18.3589,18.367,119600.0
2010-03-10 15:25:00,22.7,22.7,22.64,22.65,210100.0,18.367,18.367,18.3185,18.3266,210100.0
2010-03-10 15:30:00,22.65,22.65,22.62,22.63,153000.0,18.3266,18.3266,18.3023,18.3104,153000.0
2010-03-10 15:35:00,22.63,22.65,22.62,22.64,227800.0,18.3104,18.3266,18.3023,18.3185,227800.0
2010-03-10 15:40:00,22.64,22.66,22.63,22.65,226300.0,18.3185,18.3347,18.3104,18.3266,226300.0
2010-03-10 15:45:00,22.65,22.67,22.65,22.65,292300.0,18.3266,18.3427,18.3266,18.3266,292300.0
2010-03-10 15:50:00,22.66,22.68,22.65,22.68,437900.0,18.3347,18.3508,18.3266,18.3508,437900.0
2010-03-10 15:55:00,22.68,22.69,22.67,22.67,1104500.0,18.3508,18.3589,18.3427,18.3427,1104500.0
2010-03-11 09:30:00,22.62,22.63,22.59,22.59,83500.0,18.3023,18.3104,18.278,18.278,83500.0
2010-03-11 09:35:00,22.59,22.61,22.58,22.59,121300.0,18.278,18.2942,18.2699,18.278,121300.0
2010-03-11 09:40:00,22.59,22.66,22.59,22.65,66100.0,18.278,18.3347,18.278,18.3266,66100.0
2010-03-11 09:45:00,22.65,22.66,22.62,22.63,69600.0,18.3266,18.3347,18.3023,18.3104,69600.0
2010-03-11 09:50:00,22.62,22.63,22.59,22.62,59900.0,18.3023,18.3104,18.278,18.3023,59900.0
2010-03-11 09:55:00,22.62,22.63,22.61,22.62,28000.0,18.3023,18.3104,18.2942,18.3023,28000.0
2010-03-11 10:00:00,22.63,22.67,22.63,22.67,72100.0,18.3104,18.3427,18.3104,18.3427,72100.0
2010-03-11 10:05:00,22.67,22.69,22.66,22.69,96100.0,18.3427,18.3589,18.3347,18.3589,96100.0
2010-03-11 10:10:00,22.69,22.69,22.65,22.65,45200.0,18.3589,18.3589,18.3266,18.3266,45200.0
2010-03-11 10:15:00,22.66,22.68,22.66,22.67,62800.0,18.3347,18.3508,18.3347,18.3427,62800.0
2010-03-11 10:20:00,22.68,22.68,22.66,22.66,87200.0,18.3508,18.3508,18.3347,18.3347,87200.0
2010-03-11 10:25:00,22.67,22.69,22.67,22.68,24400.0,18.3427,18.3589,18.3427,18.3508,24400.0
2010-03-11 10:30:00,22.69,22.69,22.67,22.68,17000.0,18.3589,18.3589,18.3427,18.3508,17000.0
2010-03-11 10:35:00,22.67,22.69,22.67,22.69,30800.0,18.3427,18.3589,18.3427,18.3589,30800.0
2010-03-11 10:40:00,22.69,22.71,22.68,22.7,79100.0,18.3589,18.3751,18.3508,18.367,79100.0
2010-03-11 10:45:00,22.7,22.71,22.69,22.7,43600.0,18.367,18.3751,18.3589,18.367,43600.0
2010-03-11 10:50:00,22.71,22.74,22.7,22.73,188700.0,18.3751,18.3994,18.367,18.3913,188700.0
2010-03-11 10:55:00,22.73,22.73,22.71,22.72,42800.0,18.3913,18.3913,18.3751,18.3832,42800.0
2010-03-11 11:00:00,22.71,22.72,22.7,22.7,86400.0,18.3751,18.3832,18.367,18.367,86400.0
2010-03-11 11:05:00,22.69,22.7,22.69,22.69,38700.0,18.3589,18.367,18.3589,18.3589,38700.0
2010-03-11 11:10:00,22.69,22.7,22.68,22.69,37600.0,18.3589,18.367,18.3508,18.3589,37600.0
2010-03-11 11:15:00,22.69,22.7,22.68,22.69,47000.0,18.3589,18.367,18.3508,18.3589,47000.0
2010-03-11 11:20:00,22.69,22.7,22.69,22.69,70800.0,18.3589,18.367,18.3589,18.3589,70800.0
2010-03-11 11:25:00,22.69,22.69,22.68,22.68,14500.0,18.3589,18.3589,18.3508,18.3508,14500.0
2010-03-11 11:30:00,22.69,22.69,22.68,22.69,6900.0,18.3589,18.3589,18.3508,18.3589,6900.0
2010-03-11 11:35:00,22.69,22.69,22.67,22.67,37000.0,18.3589,18.3589,18.3427,18.3427,37000.0
2010-03-11 11:40:00,22.67,22.67,22.66,22.67,43800.0,18.3427,18.3427,18.3347,18.3427,43800.0
2010-03-11 11:45:00,22.66,22.68,22.66,22.68,29200.0,18.3347,18.3508,18.3347,18.3508,29200.0
2010-03-11 11:50:00,22.67,22.69,22.67,22.68,43300.0,18.3427,18.3589,18.3427,18.3508,43300.0
2010-03-11 11:55:00,22.68,22.68,22.67,22.68,18900.0,18.3508,18.3508,18.3427,18.3508,18900.0
2010-03-11 12:00:00,22.67,22.68,22.66,22.67,32800.0,18.3427,18.3508,18.3347,18.3427,32800.0
2010-03-11 12:05:00,22.67,22.67,22.65,22.65,39100.0,18.3427,18.3427,18.3266,18.3266,39100.0
2010-03-11 12:10:00,22.66,22.66,22.62,22.63,169300.0,18.3347,18.3347,18.3023,18.3104,169300.0
2010-03-11 12:15:00,22.63,22.63,22.62,22.63,156900.0,18.3104,18.3104,18.3023,18.3104,156900.0
2010-03-11 12:20:00,22.62,22.63,22.61,22.62,49400.0,18.3023,18.3104,18.2942,18.3023,49400.0
2010-03-11 12:25:00,22.62,22.63,22.61,22.61,60100.0,18.3023,18.3104,18.2942,18.2942,60100.0
2010-03-11 12:30:00,22.61,22.63,22.61,22.62,51400.0,18.2942,18.3104,18.2942,18.3023,51400.0
2010-03-11 12:35:00,22.62,22.63,22.61,22.62,11000.0,18.3023,18.3104,18.2942,18.3023,11000.0
2010-03-11 12:40:00,22.63,22.65,22.63,22.65,14400.0,18.3104,18.3266,18.3104,18.3266,14400.0
2010-03-11 12:45:00,22.65,22.66,22.64,22.64,45300.0,18.3266,18.3347,18.3185,18.3185,45300.0
2010-03-11 12:50:00,22.64,22.65,22.64,22.65,43100.0,18.3185,18.3266,18.3185,18.3266,43100.0
2010-03-11 12:55:00,22.65,22.67,22.64,22.67,30300.0,18.3266,18.3427,18.3185,18.3427,30300.0
2010-03-11 13:00:00,22.66,22.67,22.66,22.67,16600.0,18.3347,18.3427,18.3347,18.3427,16600.0
2010-03-11 13:05:00,22.67,22.68,22.66,22.68,11100.0,18.3427,18.3508,18.3347,18.3508,11100.0
2010-03-11 13:10:00,22.68,22.68,22.67,22.67,27500.0,18.3508,18.3508,18.3427,18.3427,27500.0
2010-03-11 13:15:00,22.67,22.67,22.65,22.66,11100.0,18.3427,18.3427,18.3266,18.3347,11100.0
2010-03-11 13:20:00,22.66,22.66,22.65,22.66,15800.0,18.3347,18.3347,18.3266,18.3347,15800.0
2010-03-11 13:25:00,22.66,22.66,22.65,22.65,6800.0,18.3347,18.3347,18.3266,18.3266,6800.0
2010-03-11 13:30:00,22.66,22.66,22.65,22.66,5800.0,18.3347,18.3347,18.3266,18.3347,5800.0
2010-03-11 13:35:00,22.66,22.68,22.65,22.66,198700.0,18.3347,18.3508,18.3266,18.3347,198700.0
2010-03-11 13:40:00,22.66,22.67,22.65,22.66,65300.0,18.3347,18.3427,18.3266,18.3347,65300.0
2010-03-11 13:45:00,22.66,22.68,22.66,22.68,21300.0,18.3347,18.3508,18.3347,18.3508,21300.0
2010-03-11 13:50:00,22.67,22.68,22.65,22.66,56700.0,18.3427,18.3508,18.3266,18.3347,56700.0
2010-03-11 13:55:00,22.66,22.67,22.64,22.65,17300.0,18.3347,18.3427,18.3185,18.3266,17300.0
2010-03-11 14:00:00,22.65,22.65,22.64,22.64,16100.0,18.3266,18.3266,18.3185,18.3185,16100.0
2010-03-11 14:05:00,22.63,22.64,22.62,22.63,23900.0,18.3104,18.3185,18.3023,18.3104,23900.0
2010-03-11 14:10:00,22.63,22.66,22.62,22.66,40800.0,18.3104,18.3347,18.3023,18.3347,40800.0
2010-03-11 14:15:00,22.66,22.66,22.63,22.64,35700.0,18.3347,18.3347,18.3104,18.3185,35700.0
2010-03-11 14:20:00,22.65,22.66,22.64,22.66,26900.0,18.3266,18.3347,18.3185,18.3347,26900.0
2010-03-11 14:25:00,22.66,22.66,22.65,22.65,15600.0,18.3347,18.3347,18.3266,18.3266,15600.0
2010-03-11 14:30:00,22.65,22.66,22.63,22.63,21000.0,18.3266,18.3347,18.3104,18.3104,21000.0
2010-03-11 14:35:00,22.64,22.66,22.63,22.66,107700.0,18.3185,18.3347,18.3104,18.3347,107700.0
2010-03-11 14:40:00,22.66,22.67,22.65,22.67,42500.0,18.3347,18.3427,18.3266,18.3427,42500.0
2010-03-11 14:45:00,22.66,22.68,22.66,22.68,26300.0,18.3347,18.3508,18.3347,18.3508,26300.0
2010-03-11 14:50:00,22.68,22.68,22.66,22.66,25400.0,18.3508,18.3508,18.3347,18.3347,25400.0
2010-03-11 14:55:00,22.66,22.67,22.66,22.67,28200.0,18.3347,18.3427,18.3347,18.3427,28200.0
2010-03-11 15:00:00,22.67,22.69,22.66,22.69,28300.0,18.3427,18.3589,18.3347,18.3589,28300.0
2010-03-11 15:05:00,22.69,22.72,22.68,22.71,59900.0,18.3589,18.3832,18.3508,18.3751,59900.0
2010-03-11 15:10:00,22.72,22.72,22.71,22.71,60500.0,18.3832,18.3832,18.3751,18.3751,60500.0
2010-03-11 15:15:00,22.72,22.74,22.71,22.73,198300.0,18.3832,18.3994,18.3751,18.3913,198300.0
2010-03-11 15:20:00,22.72,22.72,22.71,22.71,56500.0,18.3832,18.3832,18.3751,18.3751,56500.0
2010-03-11 15:25:00,22.71,22.73,22.71,22.73,72400.0,18.3751,18.3913,18.3751,18.3913,72400.0
2010-03-11 15:30:00,22.73,22.73,22.71,22.71,197300.0,18.3913,18.3913,18.3751,18.3751,197300.0
2010-03-11 15:35:00,22.72,22.72,22.7,22.7,78800.0,18.3832,18.3832,18.367,18.367,78800.0
2010-03-11 15:40:00,22.71,22.74,22.71,22.73,114200.0,18.3751,18.3994,18.3751,18.3913,114200.0
2010-03-11 15:45:00,22.74,22.74,22.73,22.74,132900.0,18.3994,18.3994,18.3913,18.3994,132900.0
2010-03-11 15:50:00,22.73,22.76,22.73,22.76,216800.0,18.3913,18.4156,18.3913,18.4156,216800.0
2010-03-11 15:55:00,22.75,22.76,22.74,22.75,319900.0,18.4075,18.4156,18.3994,18.4075,319900.0
2010-03-12 09:30:00,22.84,22.84,22.77,22.78,141400.0,18.4803,18.4803,18.4237,18.4318,141400.0
2010-03-12 09:35:00,22.77,22.79,22.77,22.79,47400.0,18.4237,18.4398,18.4237,18.4398,47400.0
2010-03-12 09:40:00,22.79,22.8,22.76,22.78,171900.0,18.4398,18.4479,18.4156,18.4318,171900.0
2010-03-12 09:45:00,22.78,22.83,22.78,22.83,248800.0,18.4318,18.4722,18.4318,18.4722,248800.0
2010-03-12 09:50:00,22.83,22.85,22.81,22.83,201300.0,18.4722,18.4884,18.456,18.4722,201300.0
2010-03-12 09:55:00,22.83,22.83,22.79,22.81,157100.0,18.4722,18.4722,18.4398,18.456,157100.0
2010-03-12 10:00:00,22.81,22.81,22.73,22.75,183000.0,18.456,18.456,18.3913,18.4075,183000.0
2010-03-12 10:05:00,22.76,22.76,22.71,22.73,153100.0,18.4156,18.4156,18.3751,18.3913,153100.0
2010-03-12 10:10:00,22.74,22.74,22.7,22.71,228400.0,18.3994,18.3994,18.367,18.3751,228400.0
2010-03-12 10:15:00,22.71,22.72,22.69,22.7,110000.0,18.3751,18.3832,18.3589,18.367,110000.0
2010-03-12 10:20:00,22.69,22.73,22.69,22.72,63700.0,18.3589,18.3913,18.3589,18.3832,63700.0
2010-03-12 10:25:00,22.73,22.73,22.69,22.72,111000.0,18.3913,18.3913,18.3589,18.3832,111000.0
2010-03-12 10:30:00,22.72,22.73,22.69,22.72,59200.0,18.3832,18.3913,18.3589,18.3832,59200.0
2010-03-12 10:35:00,22.71,22.74,22.7,22.73,60000.0,18.3751,18.3994,18.367,18.3913,60000.0
2010-03-12 10:40:00,22.74,22.74,22.72,22.73,42400.0,18.3994,18.3994,18.3832,18.3913,42400.0
2010-03-12 10:45:00,22.73,22.73,22.7,22.71,40100.0,18.3913,18.3913,18.367,18.3751,40100.0
2010-03-12 10:50:00,22.72,22.73,22.71,22.72,19400.0,18.3832,18.3913,18.3751,18.3832,19400.0
2010-03-12 10:55:00,22.73,22.74,22.72,22.73,34800.0,18.3913,18.3994,18.3832,18.3913,34800.0
2010-03-12 11:00:00,22.72,22.73,22.71,22.72,40200.0,18.3832,18.3913,18.3751,18.3832,40200.0
2010-03-12 11:05:00,22.72,22.74,22.71,22.74,53400.0,18.3832,18.3994,18.3751,18.3994,53400.0
2010-03-12 11:10:00,22.75,22.76,22.74,22.75,220700.0,18.4075,18.4156,18.3994,18.4075,220700.0
2010-03-12 11:15:00,22.75,22.78,22.75,22.78,546600.0,18.4075,18.4318,18.4075,18.4318,546600.0
2010-03-12 11:20:00,22.78,22.81,22.77,22.8,560200.0,18.4318,18.456,18.4237,18.4479,560200.0
2010-03-12 11:25:00,22.8,22.81,22.79,22.8,194100.0,18.4479,18.456,18.4398,18.4479,194100.0
2010-03-12 11:30:00,22.79,22.8,22.78,22.79,83000.0,18.4398,18.4479,18.4318,18.4398,83000.0
2010-03-12 11:35:00,22.79,22.79,22.77,22.78,211800.0,18.4398,18.4398,18.4237,18.4318,211800.0
2010-03-12 11:40:00,22.79,22.8,22.78,22.8,132300.0,18.4398,18.4479,18.4318,18.4479,132300.0
2010-03-12 11:45:00,22.8,22.8,22.77,22.78,131000.0,18.4479,18.4479,18.4237,18.4318,131000.0
2010-03-12 11:50:00,22.79,22.79,22.77,22.77,265900.0,18.4398,18.4398,18.4237,18.4237,265900.0
2010-03-12 11:55:00,22.77,22.79,22.77,22.78,82800.0,18.4237,18.4398,18.4237,18.4318,82800.0
2010-03-12 12:00:00,22.78,22.78,22.76,22.78,20700.0,18.4318,18.4318,18.4156,18.4318,20700.0
2010-03-12 12:05:00,22.78,22.79,22.77,22.77,23000.0,18.4318,18.4398,18.4237,18.4237,23000.0
2010-03-12 12:10:00,22.78,22.79,22.77,22.78,14800.0,18.4318,18.4398,18.4237,18.4318,14800.0
2010-03-12 12:15:00,22.78,22.78,22.77,22.77,6800.0,18.4318,18.4318,18.4237,18.4237,6800.0
2010-03-12 12:20:00,22.78,22.78,22.77,22.78,18900.0,18.4318,18.4318,18.4237,18.4318,18900.0
2010-03-12 12:25:00,22.79,22.79,22.77,22.78,27300.0,18.4398,18.4398,18.4237,18.4318,27300.0
2010-03-12 12:30:00,22.78,22.78,22.75,22.76,49400.0,18.4318,18.4318,18.4075,18.4156,49400.0
2010-03-12 12:35:00,22.76,22.76,22.74,22.75,11500.0,18.4156,18.4156,18.3994,18.4075,11500.0
2010-03-12 12:40:00,22.75,22.77,22.75,22.76,45700.0,18.4075,18.4237,18.4075,18.4156,45700.0
2010-03-12 12:45:00,22.76,22.77,22.75,22.77,45000.0,18.4156,18.4237,18.4075,18.4237,45000.0
2010-03-12 12:50:00,22.77,22.77,22.75,22.76,65400.0,18.4237,18.4237,18.4075,18.4156,65400.0
2010-03-12 12:55:00,22.76,22.78,22.75,22.77,91700.0,18.4156,18.4318,18.4075,18.4237,91700.0
2010-03-12 13:00:00,22.77,22.77,22.76,22.77,47000.0,18.4237,18.4237,18.4156,18.4237,47000.0
2010-03-12 13:05:00,22.77,22.77,22.76,22.77,20900.0,18.4237,18.4237,18.4156,18.4237,20900.0
2010-03-12 13:10:00,22.77,22.78,22.76,22.78,22400.0,18.4237,18.4318,18.4156,18.4318,22400.0
2010-03-12 13:15:00,22.78,22.78,22.77,22.77,61800.0,18.4318,18.4318,18.4237,18.4237,61800.0
2010-03-12 13:20:00,22.77,22.78,22.77,22.77,26400.0,18.4237,18.4318,18.4237,18.4237,26400.0
2010-03-12 13:25:00,22.76,22.77,22.76,22.76,16400.0,18.4156,18.4237,18.4156,18.4156,16400.0
2010-03-12 13:30:00,22.76,22.77,22.76,22.77,16100.0,18.4156,18.4237,18.4156,18.4237,16100.0
2010-03-12 13:35:00,22.78,22.78,22.77,22.77,28500.0,18.4318,18.4318,18.4237,18.4237,28500.0
2010-03-12 13:40:00,22.77,22.78,22.76,22.77,38100.0,18.4237,18.4318,18.4156,18.4237,38100.0
2010-03-12 13:45:00,22.76,22.77,22.76,22.77,46700.0,18.4156,18.4237,18.4156,18.4237,46700.0
2010-03-12 13:50:00,22.77,22.77,22.75,22.76,20800.0,18.4237,18.4237,18.4075,18.4156,20800.0
2010-03-12 13:55:00,22.75,22.78,22.75,22.78,17000.0,18.4075,18.4318,18.4075,18.4318,17000.0
2010-03-12 14:00:00,22.78,22.79,22.77,22.78,21900.0,18.4318,18.4398,18.4237,18.4318,21900.0
2010-03-12 14:05:00,22.79,22.79,22.78,22.79,22200.0,18.4398,18.4398,18.4318,18.4398,22200.0
2010-03-12 14:10:00,22.79,22.79,22.77,22.77,24800.0,18.4398,18.4398,18.4237,18.4237,24800.0
2010-03-12 14:15:00,22.78,22.78,22.77,22.78,28000.0,18.4318,18.4318,18.4237,18.4318,28000.0
2010-03-12 14:20:00,22.78,22.78,22.77,22.77,20600.0,18.4318,18.4318,18.4237,18.4237,20600.0
2010-03-12 14:25:00,22.76,22.77,22.75,22.77,25100.0,18.4156,18.4237,18.4075,18.4237,25100.0
2010-03-12 14:30:00,22.77,22.77,22.76,22.77,10300.0,18.4237,18.4237,18.4156,18.4237,10300.0
2010-03-12 14:35:00,22.77,22.77,22.76,22.76,30200.0,18.4237,18.4237,18.4156,18.4156,30200.0
2010-03-12 14:40:00,22.76,22.77,22.75,22.75,49700.0,18.4156,18.4237,18.4075,18.4075,49700.0
2010-03-12 14:45:00,22.76,22.77,22.75,22.76,67800.0,18.4156,18.4237,18.4075,18.4156,67800.0
2010-03-12 14:50:00,22.77,22.78,22.76,22.78,54100.0,18.4237,18.4318,18.4156,18.4318,54100.0
2010-03-12 14:55:00,22.78,22.79,22.77,22.78,74000.0,18.4318,18.4398,18.4237,18.4318,74000.0
2010-03-12 15:00:00,22.77,22.78,22.77,22.77,59100.0,18.4237,18.4318,18.4237,18.4237,59100.0
2010-03-12 15:05:00,22.78,22.78,22.76,22.77,101900.0,18.4318,18.4318,18.4156,18.4237,101900.0
2010-03-12 15:10:00,22.78,22.78,22.77,22.77,20200.0,18.4318,18.4318,18.4237,18.4237,20200.0
2010-03-12 15:15:00,22.77,22.78,22.74,22.74,76300.0,18.4237,18.4318,18.3994,18.3994,76300.0
2010-03-12 15:20:00,22.74,22.76,22.73,22.75,132400.0,18.3994,18.4156,18.3913,18.4075,132400.0
2010-03-12 15:25:00,22.75,22.75,22.74,22.75,89700.0,18.4075,18.4075,18.3994,18.4075,89700.0
2010-03-12 15:30:00,22.74,22.76,22.74,22.76,107000.0,18.3994,18.4156,18.3994,18.4156,107000.0
2010-03-12 15:35:00,22.77,22.77,22.76,22.77,53900.0,18.4237,18.4237,18.4156,18.4237,53900.0
2010-03-12 15:40:00,22.76,22.78,22.76,22.78,127500.0,18.4156,18.4318,18.4156,18.4318,127500.0
2010-03-12 15:45:00,22.78,22.79,22.77,22.79,82500.0,18.4318,18.4398,18.4237,18.4398,82500.0
2010-03-12 15:50:00,22.78,22.79,22.76,22.76,200600.0,18.4318,18.4398,18.4156,18.4156,200600.0
2010-03-12 15:55:00,22.77,22.77,22.76,22.77,319700.0,18.4237,18.4237,18.4156,18.4237,319700.0
2010-03-15 09:30:00,22.67,22.69,22.65,22.67,84100.0,18.3427,18.3589,18.3266,18.3427,84100.0
2010-03-15 09:35:00,22.67,22.7,22.67,22.69,39000.0,18.3427,18.367,18.3427,18.3589,39000.0
2010-03-15 09:40:00,22.69,22.72,22.68,22.7,90000.0,18.3589,18.3832,18.3508,18.367,90000.0
2010-03-15 09:45:00,22.7,22.75,22.7,22.75,16700.0,18.367,18.4075,18.367,18.4075,16700.0
2010-03-15 09:50:00,22.75,22.76,22.7,22.71,86500.0,18.4075,18.4156,18.367,18.3751,86500.0
2010-03-15 09:55:00,22.71,22.71,22.66,22.66,76500.0,18.3751,18.3751,18.3347,18.3347,76500.0
2010-03-15 10:00:00,22.66,22.67,22.64,22.66,13500.0,18.3347,18.3427,18.3185,18.3347,13500.0
2010-03-15 10:05:00,22.67,22.68,22.65,22.68,20200.0,18.3427,18.3508,18.3266,18.3508,20200.0
2010-03-15 10:10:00,22.68,22.68,22.65,22.66,50500.0,18.3508,18.3508,18.3266,18.3347,50500.0
2010-03-15 10:15:00,22.67,22.68,22.65,22.68,93000.0,18.3427,18.3508,18.3266,18.3508,93000.0
2010-03-15 10:20:00,22.68,22.72,22.68,22.7,35000.0,18.3508,18.3832,18.3508,18.367,35000.0
2010-03-15 10:25:00,22.7,22.71,22.69,22.7,68300.0,18.367,18.3751,18.3589,18.367,68300.0
2010-03-15 10:30:00,22.7,22.7,22.68,22.7,46200.0,18.367,18.367,18.3508,18.367,46200.0
2010-03-15 10:35:00,22.69,22.71,22.69,22.7,85300.0,18.3589,18.3751,18.3589,18.367,85300.0
2010-03-15 10:40:00,22.69,22.7,22.67,22.68,23400.0,18.3589,18.367,18.3427,18.3508,23400.0
2010-03-15 10:45:00,22.67,22.67,22.65,22.65,54500.0,18.3427,18.3427,18.3266,18.3266,54500.0
2010-03-15 10:50:00,22.65,22.67,22.64,22.66,58400.0,18.3266,18.3427,18.3185,18.3347,58400.0
2010-03-15 10:55:00,22.65,22.67,22.64,22.65,41300.0,18.3266,18.3427,18.3185,18.3266,41300.0
2010-03-15 11:00:00,22.65,22.66,22.64,22.64,48100.0,18.3266,18.3347,18.3185,18.3185,48100.0
2010-03-15 11:05:00,22.63,22.64,22.6,22.61,84300.0,18.3104,18.3185,18.2861,18.2942,84300.0
2010-03-15 11:10:00,22.61,22.62,22.57,22.57,45000.0,18.2942,18.3023,18.2618,18.2618,45000.0
2010-03-15 11:15:00,22.57,22.59,22.56,22.59,82800.0,18.2618,18.278,18.2537,18.278,82800.0
2010-03-15 11:20:00,22.59,22.64,22.58,22.58,134400.0,18.278,18.3185,18.2699,18.2699,134400.0
2010-03-15 11:25:00,22.59,22.61,22.58,22.61,95700.0,18.278,18.2942,18.2699,18.2942,95700.0
2010-03-15 11:30:00,22.6,22.61,22.58,22.6,81800.0,18.2861,18.2942,18.2699,18.2861,81800.0
2010-03-15 11:35:00,22.61,22.61,22.59,22.6,71500.0,18.2942,18.2942,18.278,18.2861,71500.0
2010-03-15 11:40:00,22.61,22.62,22.59,22.62,50100.0,18.2942,18.3023,18.278,18.3023,50100.0
2010-03-15 11:45:00,22.62,22.62,22.6,22.61,35000.0,18.3023,18.3023,18.2861,18.2942,35000.0
2010-03-15 11:50:00,22.61,22.61,22.59,22.6,89000.0,18.2942,18.2942,18.278,18.2861,89000.0
2010-03-15 11:55:00,22.6,22.61,22.59,22.61,35200.0,18.2861,18.2942,18.278,18.2942,35200.0
2010-03-15 12:00:00,22.61,22.61,22.58,22.58,79900.0,18.2942,18.2942,18.2699,18.2699,79900.0
2010-03-15 12:05:00,22.59,22.61,22.58,22.61,29200.0,18.278,18.2942,18.2699,18.2942,29200.0
2010-03-15 12:10:00,22.61,22.62,22.59,22.6,42300.0,18.2942,18.3023,18.278,18.2861,42300.0
2010-03-15 12:15:00,22.6,22.61,22.59,22.61,49600.0,18.2861,18.2942,18.278,18.2942,49600.0
2010-03-15 12:20:00,22.61,22.62,22.61,22.61,32900.0,18.2942,18.3023,18.2942,18.2942,32900.0
2010-03-15 12:25:00,22.6,22.63,22.6,22.61,76600.0,18.2861,18.3104,18.2861,18.2942,76600.0
2010-03-15 12:30:00,22.62,22.62,22.59,22.6,60200.0,18.3023,18.3023,18.278,18.2861,60200.0
2010-03-15 12:35:00,22.61,22.62,22.59,22.61,42800.0,18.2942,18.3023,18.278,18.2942,42800.0
2010-03-15 12:40:00,22.61,22.64,22.61,22.62,47600.0,18.2942,18.3185,18.2942,18.3023,47600.0
2010-03-15 12:45:00,22.63,22.64,22.61,22.62,55800.0,18.3104,18.3185,18.2942,18.3023,55800.0
2010-03-15 12:50:00,22.62,22.63,22.61,22.62,32300.0,18.3023,18.3104,18.2942,18.3023,32300.0
2010-03-15 12:55:00,22.62,22.64,22.62,22.62,44600.0,18.3023,18.3185,18.3023,18.3023,44600.0
2010-03-15 13:00:00,22.62,22.63,22.61,22.62,161300.0,18.3023,18.3104,18.2942,18.3023,161300.0
2010-03-15 13:05:00,22.62,22.63,22.61,22.63,40800.0,18.3023,18.3104,18.2942,18.3104,40800.0
2010-03-15 13:10:00,22.63,22.63,22.61,22.62,39800.0,18.3104,18.3104,18.2942,18.3023,39800.0
2010-03-15 13:15:00,22.62,22.62,22.61,22.61,30400.0,18.3023,18.3023,18.2942,18.2942,30400.0
2010-03-15 13:20:00,22.62,22.63,22.61,22.62,46500.0,18.3023,18.3104,18.2942,18.3023,46500.0
2010-03-15 13:25:00,22.62,22.62,22.61,22.62,35200.0,18.3023,18.3023,18.2942,18.3023,35200.0
2010-03-15 13:30:00,22.62,22.63,22.62,22.63,25900.0,18.3023,18.3104,18.3023,18.3104,25900.0
2010-03-15 13:35:00,22.63,22.64,22.62,22.63,72800.0,18.3104,18.3185,18.3023,18.3104,72800.0
2010-03-15 13:40:00,22.63,22.63,22.62,22.63,27400.0,18.3104,18.3104,18.3023,18.3104,27400.0
2010-03-15 13:45:00,22.63,22.64,22.62,22.64,22600.0,18.3104,18.3185,18.3023,18.3185,22600.0
2010-03-15 13:50:00,22.64,22.64,22.63,22.63,20000.0,18.3185,18.3185,18.3104,18.3104,20000.0
2010-03-15 13:55:00,22.63,22.64,22.63,22.63,49400.0,18.3104,18.3185,18.3104,18.3104,49400.0
2010-03-15 14:00:00,22.63,22.64,22.62,22.63,35900.0,18.3104,18.3185,18.3023,18.3104,35900.0
2010-03-15 14:05:00,22.63,22.63,22.6,22.62,57000.0,18.3104,18.3104,18.2861,18.3023,57000.0
2010-03-15 14:10:00,22.61,22.62,22.6,22.6,51400.0,18.2942,18.3023,18.2861,18.2861,51400.0
2010-03-15 14:15:00,22.61,22.62,22.6,22.62,47200.0,18.2942,18.3023,18.2861,18.3023,47200.0
2010-03-15 14:20:00,22.62,22.62,22.61,22.61,19800.0,18.3023,18.3023,18.2942,18.2942,19800.0
2010-03-15 14:25:00,22.61,22.62,22.61,22.62,26000.0,18.2942,18.3023,18.2942,18.3023,26000.0
2010-03-15 14:30:00,22.62,22.62,22.6,22.6,55300.0,18.3023,18.3023,18.2861,18.2861,55300.0
2010-03-15 14:35:00,22.59,22.61,22.59,22.61,38200.0,18.278,18.2942,18.278,18.2942,38200.0
2010-03-15 14:40:00,22.61,22.63,22.61,22.63,28600.0,18.2942,18.3104,18.2942,18.3104,28600.0
2010-03-15 14:45:00,22.64,22.65,22.63,22.64,38400.0,18.3185,18.3266,18.3104,18.3185,38400.0
2010-03-15 14:50:00,22.64,22.66,22.63,22.66,43200.0,18.3185,18.3347,18.3104,18.3347,43200.0
2010-03-15 14:55:00,22.66,22.66,22.64,22.65,36700.0,18.3347,18.3347,18.3185,18.3266,36700.0
2010-03-15 15:00:00,22.65,22.67,22.64,22.67,43500.0,18.3266,18.3427,18.3185,18.3427,43500.0
2010-03-15 15:05:00,22.67,22.67,22.65,22.66,113900.0,18.3427,18.3427,18.3266,18.3347,113900.0
2010-03-15 15:10:00,22.65,22.67,22.65,22.66,73400.0,18.3266,18.3427,18.3266,18.3347,73400.0
2010-03-15 15:15:00,22.66,22.68,22.65,22.68,102300.0,18.3347,18.3508,18.3266,18.3508,102300.0
2010-03-15 15:20:00,22.68,22.7,22.67,22.69,109300.0,18.3508,18.367,18.3427,18.3589,109300.0
2010-03-15 15:25:00,22.68,22.71,22.68,22.7,124300.0,18.3508,18.3751,18.3508,18.367,124300.0
2010-03-15 15:30:00,22.7,22.71,22.69,22.7,124800.0,18.367,18.3751,18.3589,18.367,124800.0
2010-03-15 15:35:00,22.69,22.71,22.69,22.71,94000.0,18.3589,18.3751,18.3589,18.3751,94000.0
2010-03-15 15:40:00,22.71,22.72,22.7,22.72,77800.0,18.3751,18.3832,18.367,18.3832,77800.0
2010-03-15 15:45:00,22.72,22.74,22.72,22.74,223900.0,18.3832,18.3994,18.3832,18.3994,223900.0
2010-03-15 15:50:00,22.74,22.74,22.72,22.72,247000.0,18.3994,18.3994,18.3832,18.3832,247000.0
2010-03-15 15:55:00,22.72,22.73,22.71,22.73,484200.0,18.3832,18.3913,18.3751,18.3913,484200.0
2010-03-16 09:30:00,22.73,22.79,22.72,22.76,277600.0,18.3913,18.4398,18.3832,18.4156,277600.0
2010-03-16 09:35:00,22.76,22.78,22.75,22.77,106300.0,18.4156,18.4318,18.4075,18.4237,106300.0
2010-03-16 09:40:00,22.77,22.77,22.73,22.75,64400.0,18.4237,18.4237,18.3913,18.4075,64400.0
2010-03-16 09:45:00,22.75,22.75,22.73,22.73,50300.0,18.4075,18.4075,18.3913,18.3913,50300.0
2010-03-16 09:50:00,22.74,22.74,22.71,22.73,20200.0,18.3994,18.3994,18.3751,18.3913,20200.0
2010-03-16 09:55:00,22.73,22.74,22.72,22.74,28200.0,18.3913,18.3994,18.3832,18.3994,28200.0
2010-03-16 10:00:00,22.74,22.75,22.74,22.75,46100.0,18.3994,18.4075,18.3994,18.4075,46100.0
2010-03-16 10:05:00,22.75,22.76,22.74,22.76,61700.0,18.4075,18.4156,18.3994,18.4156,61700.0
2010-03-16 10:10:00,22.76,22.76,22.73,22.75,55500.0,18.4156,18.4156,18.3913,18.4075,55500.0
2010-03-16 10:15:00,22.75,22.75,22.72,22.73,35800.0,18.4075,18.4075,18.3832,18.3913,35800.0
2010-03-16 10:20:00,22.72,22.74,22.71,22.74,87300.0,18.3832,18.3994,18.3751,18.3994,87300.0
2010-03-16 10:25:00,22.74,22.76,22.74,22.76,51200.0,18.3994,18.4156,18.3994,18.4156,51200.0
2010-03-16 10:30:00,22.76,22.79,22.76,22.79,63800.0,18.4156,18.4398,18.4156,18.4398,63800.0
2010-03-16 10:35:00,22.78,22.79,22.76,22.76,72800.0,18.4318,18.4398,18.4156,18.4156,72800.0
2010-03-16 10:40:00,22.76,22.78,22.75,22.78,40300.0,18.4156,18.4318,18.4075,18.4318,40300.0
2010-03-16 10:45:00,22.78,22.79,22.77,22.78,65800.0,18.4318,18.4398,18.4237,18.4318,65800.0
2010-03-16 10:50:00,22.77,22.78,22.77,22.78,50700.0,18.4237,18.4318,18.4237,18.4318,50700.0
2010-03-16 10:55:00,22.79,22.85,22.78,22.83,113800.0,18.4398,18.4884,18.4318,18.4722,113800.0
2010-03-16 11:00:00,22.84,22.86,22.83,22.85,81300.0,18.4803,18.4965,18.4722,18.4884,81300.0
2010-03-16 11:05:00,22.85,22.91,22.84,22.84,63700.0,18.4884,18.5369,18.4803,18.4803,63700.0
2010-03-16 11:10:00,22.85,22.85,22.83,22.83,98000.0,18.4884,18.4884,18.4722,18.4722,98000.0
2010-03-16 11:15:00,22.84,22.87,22.83,22.87,102200.0,18.4803,18.5046,18.4722,18.5046,102200.0
2010-03-16 11:20:00,22.87,22.88,22.87,22.88,39200.0,18.5046,18.5127,18.5046,18.5127,39200.0
2010-03-16 11:25:00,22.87,22.88,22.87,22.88,12100.0,18.5046,18.5127,18.5046,18.5127,12100.0
2010-03-16 11:30:00,22.88,22.88,22.86,22.86,47400.0,18.5127,18.5127,18.4965,18.4965,47400.0
2010-03-16 11:35:00,22.86,22.87,22.84,22.86,61600.0,18.4965,18.5046,18.4803,18.4965,61600.0
2010-03-16 11:40:00,22.86,22.87,22.85,22.85,60500.0,18.4965,18.5046,18.4884,18.4884,60500.0
2010-03-16 11:45:00,22.86,22.86,22.85,22.86,70100.0,18.4965,18.4965,18.4884,18.4965,70100.0
2010-03-16 11:50:00,22.86,22.86,22.84,22.85,11100.0,18.4965,18.4965,18.4803,18.4884,11100.0
2010-03-16 11:55:00,22.84,22.85,22.84,22.85,20600.0,18.4803,18.4884,18.4803,18.4884,20600.0
2010-03-16 12:00:00,22.85,22.85,22.83,22.84,19400.0,18.4884,18.4884,18.4722,18.4803,19400.0
2010-03-16 12:05:00,22.83,22.85,22.83,22.84,7400.0,18.4722,18.4884,18.4722,18.4803,7400.0
2010-03-16 12:10:00,22.85,22.85,22.84,22.85,10400.0,18.4884,18.4884,18.4803,18.4884,10400.0
2010-03-16 12:15:00,22.84,22.85,22.84,22.85,24000.0,18.4803,18.4884,18.4803,18.4884,24000.0
2010-03-16 12:20:00,22.85,22.85,22.84,22.85,35000.0,18.4884,18.4884,18.4803,18.4884,35000.0
2010-03-16 12:25:00,22.84,22.85,22.84,22.85,19100.0,18.4803,18.4884,18.4803,18.4884,19100.0
2010-03-16 12:30:00,22.85,22.86,22.84,22.85,34500.0,18.4884,18.4965,18.4803,18.4884,34500.0
2010-03-16 12:35:00,22.85,22.85,22.84,22.84,208900.0,18.4884,18.4884,18.4803,18.4803,208900.0
2010-03-16 12:40:00,22.85,22.85,22.83,22.83,29000.0,18.4884,18.4884,18.4722,18.4722,29000.0
2010-03-16 12:45:00,22.83,22.85,22.83,22.84,73400.0,18.4722,18.4884,18.4722,18.4803,73400.0
2010-03-16 12:50:00,22.84,22.84,22.83,22.84,4200.0,18.4803,18.4803,18.4722,18.4803,4200.0
2010-03-16 12:55:00,22.83,22.84,22.83,22.83,5900.0,18.4722,18.4803,18.4722,18.4722,5900.0
2010-03-16 13:00:00,22.84,22.84,22.83,22.84,16800.0,18.4803,18.4803,18.4722,18.4803,16800.0
2010-03-16 13:05:00,22.84,22.85,22.83,22.85,44900.0,18.4803,18.4884,18.4722,18.4884,44900.0
2010-03-16 13:10:00,22.84,22.85,22.83,22.83,46800.0,18.4803,18.4884,18.4722,18.4722,46800.0
2010-03-16 13:15:00,22.84,22.84,22.83,22.84,18600.0,18.4803,18.4803,18.4722,18.4803,18600.0
2010-03-16 13:20:00,22.83,22.84,22.83,22.84,5800.0,18.4722,18.4803,18.4722,18.4803,5800.0
2010-03-16 13:25:00,22.83,22.84,22.82,22.83,36600.0,18.4722,18.4803,18.4641,18.4722,36600.0
2010-03-16 13:30:00,22.83,22.83,22.82,22.83,12400.0,18.4722,18.4722,18.4641,18.4722,12400.0
2010-03-16 13:35:00,22.82,22.83,22.82,22.83,10400.0,18.4641,18.4722,18.4641,18.4722,10400.0
2010-03-16 13:40:00,22.82,22.83,22.82,22.83,20100.0,18.4641,18.4722,18.4641,18.4722,20100.0
2010-03-16 13:45:00,22.83,22.84,22.82,22.82,56600.0,18.4722,18.4803,18.4641,18.4641,56600.0
2010-03-16 13:50:00,22.82,22.82,22.81,22.81,13700.0,18.4641,18.4641,18.456,18.456,13700.0
2010-03-16 13:55:00,22.82,22.82,22.81,22.82,22700.0,18.4641,18.4641,18.456,18.4641,22700.0
2010-03-16 14:00:00,22.82,22.82,22.8,22.81,22700.0,18.4641,18.4641,18.4479,18.456,22700.0
2010-03-16 14:05:00,22.8,22.81,22.8,22.8,31400.0,18.4479,18.456,18.4479,18.4479,31400.0
2010-03-16 14:10:00,22.8,22.85,22.79,22.85,142300.0,18.4479,18.4884,18.4398,18.4884,142300.0
2010-03-16 14:15:00,22.85,22.86,22.83,22.85,127200.0,18.4884,18.4965,18.4722,18.4884,127200.0
2010-03-16 14:20:00,22.86,22.89,22.86,22.88,185400.0,18.4965,18.5208,18.4965,18.5127,185400.0
2010-03-16 14:25:00,22.89,22.91,22.87,22.87,88800.0,18.5208,18.5369,18.5046,18.5046,88800.0
2010-03-16 14:30:00,22.88,22.88,22.85,22.85,49800.0,18.5127,18.5127,18.4884,18.4884,49800.0
2010-03-16 14:35:00,22.84,22.85,22.8,22.8,48500.0,18.4803,18.4884,18.4479,18.4479,48500.0
2010-03-16 14:40:00,22.8,22.82,22.78,22.78,67300.0,18.4479,18.4641,18.4318,18.4318,67300.0
2010-03-16 14:45:00,22.78,22.81,22.77,22.8,59900.0,18.4318,18.456,18.4237,18.4479,59900.0
2010-03-16 14:50:00,22.8,22.82,22.78,22.82,81300.0,18.4479,18.4641,18.4318,18.4641,81300.0
2010-03-16 14:55:00,22.83,22.85,22.82,22.84,19700.0,18.4722,18.4884,18.4641,18.4803,19700.0
2010-03-16 15:00:00,22.85,22.86,22.83,22.83,85600.0,18.4884,18.4965,18.4722,18.4722,85600.0
2010-03-16 15:05:00,22.83,22.84,22.82,22.82,78800.0,18.4722,18.4803,18.4641,18.4641,78800.0
2010-03-16 15:10:00,22.83,22.85,22.82,22.85,26000.0,18.4722,18.4884,18.4641,18.4884,26000.0
2010-03-16 15:15:00,22.84,22.86,22.83,22.85,102500.0,18.4803,18.4965,18.4722,18.4884,102500.0
2010-03-16 15:20:00,22.84,22.85,22.83,22.85,99900.0,18.4803,18.4884,18.4722,18.4884,99900.0
2010-03-16 15:25:00,22.85,22.86,22.84,22.85,68100.0,18.4884,18.4965,18.4803,18.4884,68100.0
2010-03-16 15:30:00,22.85,22.87,22.83,22.86,172200.0,18.4884,18.5046,18.4722,18.4965,172200.0
2010-03-16 15:35:00,22.86,22.88,22.86,22.87,154400.0,18.4965,18.5127,18.4965,18.5046,154400.0
2010-03-16 15:40:00,22.87,22.88,22.86,22.87,228100.0,18.5046,18.5127,18.4965,18.5046,228100.0
2010-03-16 15:45:00,22.87,22.87,22.85,22.86,266400.0,18.5046,18.5046,18.4884,18.4965,266400.0
2010-03-16 15:50:00,22.86,22.89,22.85,22.89,189900.0,18.4965,18.5208,18.4884,18.5208,189900.0
2010-03-16 15:55:00,22.89,22.89,22.87,22.88,1164600.0,18.5208,18.5208,18.5046,18.5127,1164600.0
2010-03-17 09:30:00,22.92,22.95,22.88,22.95,388100.0,18.545,18.5693,18.5127,18.5693,388100.0
2010-03-17 09:35:00,22.95,22.96,22.92,22.95,389700.0,18.5693,18.5774,18.545,18.5693,389700.0
2010-03-17 09:40:00,22.95,22.99,22.94,22.98,200900.0,18.5693,18.6017,18.5612,18.5936,200900.0
2010-03-17 09:45:00,22.99,22.99,22.96,22.97,136900.0,18.6017,18.6017,18.5774,18.5855,136900.0
2010-03-17 09:50:00,22.98,22.98,22.95,22.97,98200.0,18.5936,18.5936,18.5693,18.5855,98200.0
2010-03-17 09:55:00,22.97,23.0,22.96,23.0,182300.0,18.5855,18.6098,18.5774,18.6098,182300.0
2010-03-17 10:00:00,23.0,23.01,22.99,23.0,84500.0,18.6098,18.6179,18.6017,18.6098,84500.0
2010-03-17 10:05:00,23.0,23.01,22.99,23.0,85400.0,18.6098,18.6179,18.6017,18.6098,85400.0
2010-03-17 10:10:00,23.0,23.01,22.99,22.99,49500.0,18.6098,18.6179,18.6017,18.6017,49500.0
2010-03-17 10:15:00,22.99,23.01,22.99,23.01,239900.0,18.6017,18.6179,18.6017,18.6179,239900.0
2010-03-17 10:20:00,23.01,23.02,23.0,23.0,148700.0,18.6179,18.6259,18.6098,18.6098,148700.0
2010-03-17 10:25:00,23.01,23.01,22.99,22.99,34900.0,18.6179,18.6179,18.6017,18.6017,34900.0
2010-03-17 10:30:00,22.99,23.01,22.99,23.0,118000.0,18.6017,18.6179,18.6017,18.6098,118000.0
2010-03-17 10:35:00,23.0,23.0,22.99,22.99,50500.0,18.6098,18.6098,18.6017,18.6017,50500.0
2010-03-17 10:40:00,22.99,23.01,22.99,23.01,150200.0,18.6017,18.6179,18.6017,18.6179,150200.0
2010-03-17 10:45:00,23.0,23.01,22.99,23.0,183300.0,18.6098,18.6179,18.6017,18.6098,183300.0
2010-03-17 10:50:00,23.0,23.01,22.99,23.0,342300.0,18.6098,18.6179,18.6017,18.6098,342300.0
2010-03-17 10:55:00,23.0,23.02,23.0,23.01,80300.0,18.6098,18.6259,18.6098,18.6179,80300.0
2010-03-17 11:00:00,23.02,23.02,23.0,23.01,261500.0,18.6259,18.6259,18.6098,18.6179,261500.0
2010-03-17 11:05:00,23.02,23.02,23.0,23.01,81600.0,18.6259,18.6259,18.6098,18.6179,81600.0
2010-03-17 11:10:00,23.0,23.02,23.0,23.02,44800.0,18.6098,18.6259,18.6098,18.6259,44800.0
2010-03-17 11:15:00,23.01,23.03,23.01,23.03,252200.0,18.6179,18.634,18.6179,18.634,252200.0
2010-03-17 11:20:00,23.03,23.06,23.02,23.03,235500.0,18.634,18.6583,18.6259,18.634,235500.0
2010-03-17 11:25:00,23.03,23.04,23.03,23.04,61800.0,18.634,18.6421,18.634,18.6421,61800.0
2010-03-17 11:30:00,23.04,23.05,23.03,23.03,58600.0,18.6421,18.6502,18.634,18.634,58600.0
2010-03-17 11:35:00,23.04,23.07,23.02,23.02,110600.0,18.6421,18.6664,18.6259,18.6259,110600.0
2010-03-17 11:40:00,23.02,23.03,23.01,23.02,62900.0,18.6259,18.634,18.6179,18.6259,62900.0
2010-03-17 11:45:00,23.02,23.04,23.02,23.02,108600.0,18.6259,18.6421,18.6259,18.6259,108600.0
2010-03-17 11:50:00,23.02,23.03,23.02,23.02,23600.0,18.6259,18.634,18.6259,18.6259,23600.0
2010-03-17 11:55:00,23.02,23.04,23.02,23.03,122000.0,18.6259,18.6421,18.6259,18.634,122000.0
2010-03-17 12:00:00,23.03,23.03,23.02,23.03,33300.0,18.634,18.634,18.6259,18.634,33300.0
2010-03-17 12:05:00,23.03,23.04,23.02,23.03,167500.0,18.634,18.6421,18.6259,18.634,167500.0
2010-03-17 12:10:00,23.04,23.04,23.02,23.02,67400.0,18.6421,18.6421,18.6259,18.6259,67400.0
2010-03-17 12:15:00,23.02,23.04,23.02,23.03,97200.0,18.6259,18.6421,18.6259,18.634,97200.0
2010-03-17 12:20:00,23.04,23.04,23.03,23.04,32600.0,18.6421,18.6421,18.634,18.6421,32600.0
2010-03-17 12:25:00,23.04,23.04,23.02,23.03,44400.0,18.6421,18.6421,18.6259,18.634,44400.0
2010-03-17 12:30:00,23.02,23.03,23.02,23.03,138300.0,18.6259,18.634,18.6259,18.634,138300.0
2010-03-17 12:35:00,23.02,23.03,23.02,23.02,31200.0,18.6259,18.634,18.6259,18.6259,31200.0
2010-03-17 12:40:00,23.03,23.03,23.02,23.03,69100.0,18.634,18.634,18.6259,18.634,69100.0
2010-03-17 12:45:00,23.03,23.03,23.02,23.02,19900.0,18.634,18.634,18.6259,18.6259,19900.0
2010-03-17 12:50:00,23.03,23.03,23.02,23.02,70900.0,18.634,18.634,18.6259,18.6259,70900.0
2010-03-17 12:55:00,23.03,23.03,23.02,23.03,313600.0,18.634,18.634,18.6259,18.634,313600.0
2010-03-17 13:00:00,23.03,23.04,23.03,23.04,15500.0,18.634,18.6421,18.634,18.6421,15500.0
2010-03-17 13:05:00,23.04,23.04,23.03,23.03,12400.0,18.6421,18.6421,18.634,18.634,12400.0
2010-03-17 13:10:00,23.03,23.04,23.03,23.04,16700.0,18.634,18.6421,18.634,18.6421,16700.0
2010-03-17 13:15:00,23.03,23.05,23.03,23.05,73000.0,18.634,18.6502,18.634,18.6502,73000.0
2010-03-17 13:20:00,23.05,23.05,23.04,23.05,12800.0,18.6502,18.6502,18.6421,18.6502,12800.0
2010-03-17 13:25:00,23.05,23.06,23.04,23.06,149000.0,18.6502,18.6583,18.6421,18.6583,149000.0
2010-03-17 13:30:00,23.05,23.08,23.05,23.08,88000.0,18.6502,18.6745,18.6502,18.6745,88000.0
2010-03-17 13:35:00,23.09,23.1,23.08,23.08,124700.0,18.6826,18.6907,18.6745,18.6745,124700.0
2010-03-17 13:40:00,23.08,23.09,23.07,23.08,84600.0,18.6745,18.6826,18.6664,18.6745,84600.0
2010-03-17 13:45:00,23.08,23.09,23.06,23.06,34200.0,18.6745,18.6826,18.6583,18.6583,34200.0
2010-03-17 13:50:00,23.06,23.07,23.06,23.07,25200.0,18.6583,18.6664,18.6583,18.6664,25200.0
2010-03-17 13:55:00,23.06,23.07,23.06,23.07,54400.0,18.6583,18.6664,18.6583,18.6664,54400.0
2010-03-17 14:00:00,23.07,23.07,23.06,23.07,23700.0,18.6664,18.6664,18.6583,18.6664,23700.0
2010-03-17 14:05:00,23.07,23.07,23.06,23.07,57400.0,18.6664,18.6664,18.6583,18.6664,57400.0
2010-03-17 14:10:00,23.07,23.08,23.06,23.08,74400.0,18.6664,18.6745,18.6583,18.6745,74400.0
2010-03-17 14:15:00,23.07,23.08,23.07,23.08,29600.0,18.6664,18.6745,18.6664,18.6745,29600.0
2010-03-17 14:20:00,23.08,23.08,23.06,23.07,48100.0,18.6745,18.6745,18.6583,18.6664,48100.0
2010-03-17 14:25:00,23.07,23.07,23.05,23.05,57400.0,18.6664,18.6664,18.6502,18.6502,57400.0
2010-03-17 14:30:00,23.05,23.06,23.02,23.03,134000.0,18.6502,18.6583,18.6259,18.634,134000.0
2010-03-17 14:35:00,23.02,23.03,23.0,23.01,150400.0,18.6259,18.634,18.6098,18.6179,150400.0
2010-03-17 14:40:00,23.0,23.01,22.99,23.01,165400.0,18.6098,18.6179,18.6017,18.6179,165400.0
2010-03-17 14:45:00,23.01,23.01,23.0,23.01,41000.0,18.6179,18.6179,18.6098,18.6179,41000.0
2010-03-17 14:50:00,23.0,23.01,22.99,22.99,106600.0,18.6098,18.6179,18.6017,18.6017,106600.0
2010-03-17 14:55:00,22.99,22.99,22.96,22.96,197700.0,18.6017,18.6017,18.5774,18.5774,197700.0
2010-03-17 15:00:00,22.95,22.97,22.95,22.96,86500.0,18.5693,18.5855,18.5693,18.5774,86500.0
2010-03-17 15:05:00,22.96,22.98,22.96,22.97,76900.0,18.5774,18.5936,18.5774,18.5855,76900.0
2010-03-17 15:10:00,22.97,22.98,22.96,22.97,101500.0,18.5855,18.5936,18.5774,18.5855,101500.0
2010-03-17 15:15:00,22.98,22.98,22.92,22.92,100100.0,18.5936,18.5936,18.545,18.545,100100.0
2010-03-17 15:20:00,22.92,22.94,22.91,22.94,150100.0,18.545,18.5612,18.5369,18.5612,150100.0
2010-03-17 15:25:00,22.94,22.95,22.93,22.95,42700.0,18.5612,18.5693,18.5531,18.5693,42700.0
2010-03-17 15:30:00,22.95,22.95,22.92,22.92,153400.0,18.5693,18.5693,18.545,18.545,153400.0
2010-03-17 15:35:00,22.92,22.96,22.91,22.94,232100.0,18.545,18.5774,18.5369,18.5612,232100.0
2010-03-17 15:40:00,22.95,22.95,22.93,22.95,98600.0,18.5693,18.5693,18.5531,18.5693,98600.0
2010-03-17 15:45:00,22.95,22.98,22.94,22.98,274600.0,18.5693,18.5936,18.5612,18.5936,274600.0
2010-03-17 15:50:00,22.98,22.98,22.96,22.97,263700.0,18.5936,18.5936,18.5774,18.5855,263700.0
2010-03-17 15:55:00,22.97,22.98,22.95,22.97,624900.0,18.5855,18.5936,18.5693,18.5855,624900.0
2010-03-18 09:30:00,22.98,23.0,22.96,22.99,230800.0,18.5936,18.6098,18.5774,18.6017,230800.0
2010-03-18 09:35:00,22.99,23.01,22.98,22.99,119300.0,18.6017,18.6179,18.5936,18.6017,119300.0
2010-03-18 09:40:00,22.98,22.99,22.96,22.96,105400.0,18.5936,18.6017,18.5774,18.5774,105400.0
2010-03-18 09:45:00,22.97,22.99,22.96,22.99,85900.0,18.5855,18.6017,18.5774,18.6017,85900.0
2010-03-18 09:50:00,22.99,22.99,22.96,22.98,50400.0,18.6017,18.6017,18.5774,18.5936,50400.0
2010-03-18 09:55:00,22.98,22.98,22.96,22.98,48900.0,18.5936,18.5936,18.5774,18.5936,48900.0
2010-03-18 10:00:00,22.99,23.01,22.98,23.0,80400.0,18.6017,18.6179,18.5936,18.6098,80400.0
2010-03-18 10:05:00,23.0,23.0,22.96,22.96,37300.0,18.6098,18.6098,18.5774,18.5774,37300.0
2010-03-18 10:10:00,22.96,22.97,22.95,22.97,76200.0,18.5774,18.5855,18.5693,18.5855,76200.0
2010-03-18 10:15:00,22.96,22.99,22.95,22.99,74800.0,18.5774,18.6017,18.5693,18.6017,74800.0
2010-03-18 10:20:00,22.98,23.0,22.98,23.0,23800.0,18.5936,18.6098,18.5936,18.6098,23800.0
2010-03-18 10:25:00,22.99,23.0,22.95,22.95,102800.0,18.6017,18.6098,18.5693,18.5693,102800.0
2010-03-18 10:30:00,22.95,22.98,22.95,22.97,21000.0,18.5693,18.5936,18.5693,18.5855,21000.0
2010-03-18 10:35:00,22.96,22.97,22.94,22.95,107200.0,18.5774,18.5855,18.5612,18.5693,107200.0
2010-03-18 10:40:00,22.95,22.97,22.94,22.97,36900.0,18.5693,18.5855,18.5612,18.5855,36900.0
2010-03-18 10:45:00,22.96,22.98,22.96,22.97,13200.0,18.5774,18.5936,18.5774,18.5855,13200.0
2010-03-18 10:50:00,22.98,22.99,22.97,22.98,37100.0,18.5936,18.6017,18.5855,18.5936,37100.0
2010-03-18 10:55:00,22.98,23.0,22.97,22.99,34900.0,18.5936,18.6098,18.5855,18.6017,34900.0
2010-03-18 11:00:00,23.0,23.01,22.99,22.99,39500.0,18.6098,18.6179,18.6017,18.6017,39500.0
2010-03-18 11:05:00,23.0,23.02,22.99,23.02,81100.0,18.6098,18.6259,18.6017,18.6259,81100.0
2010-03-18 11:10:00,23.02,23.03,23.0,23.02,83400.0,18.6259,18.634,18.6098,18.6259,83400.0
2010-03-18 11:15:00,23.01,23.04,23.01,23.04,54900.0,18.6179,18.6421,18.6179,18.6421,54900.0
2010-03-18 11:20:00,23.03,23.04,23.03,23.04,79700.0,18.634,18.6421,18.634,18.6421,79700.0
2010-03-18 11:25:00,23.03,23.04,23.02,23.02,61700.0,18.634,18.6421,18.6259,18.6259,61700.0
2010-03-18 11:30:00,23.03,23.03,23.02,23.02,29700.0,18.634,18.634,18.6259,18.6259,29700.0
2010-03-18 11:35:00,23.02,23.02,23.0,23.01,62200.0,18.6259,18.6259,18.6098,18.6179,62200.0
2010-03-18 11:40:00,23.01,23.01,22.98,22.98,29300.0,18.6179,18.6179,18.5936,18.5936,29300.0
2010-03-18 11:45:00,22.98,22.99,22.97,22.99,72000.0,18.5936,18.6017,18.5855,18.6017,72000.0
2010-03-18 11:50:00,22.99,22.99,22.97,22.98,46000.0,18.6017,18.6017,18.5855,18.5936,46000.0
2010-03-18 11:55:00,22.98,22.99,22.97,22.97,17100.0,18.5936,18.6017,18.5855,18.5855,17100.0
2010-03-18 12:00:00,22.97,22.98,22.94,22.94,34500.0,18.5855,18.5936,18.5612,18.5612,34500.0
2010-03-18 12:05:00,22.94,22.96,22.93,22.95,23300.0,18.5612,18.5774,18.5531,18.5693,23300.0
2010-03-18 12:10:00,22.96,22.97,22.95,22.96,38300.0,18.5774,18.5855,18.5693,18.5774,38300.0
2010-03-18 12:15:00,22.96,22.98,22.95,22.98,8400.0,18.5774,18.5936,18.5693,18.5936,8400.0
2010-03-18 12:20:00,22.98,22.98,22.97,22.97,8800.0,18.5936,18.5936,18.5855,18.5855,8800.0
2010-03-18 12:25:00,22.97,22.98,22.96,22.97,66300.0,18.5855,18.5936,18.5774,18.5855,66300.0
2010-03-18 12:30:00,22.98,22.98,22.96,22.97,38600.0,18.5936,18.5936,18.5774,18.5855,38600.0
2010-03-18 12:35:00,22.97,22.97,22.96,22.96,11300.0,18.5855,18.5855,18.5774,18.5774,11300.0
2010-03-18 12:40:00,22.96,22.97,22.95,22.97,27500.0,18.5774,18.5855,18.5693,18.5855,27500.0
2010-03-18 12:45:00,22.97,22.99,22.96,22.97,25100.0,18.5855,18.6017,18.5774,18.5855,25100.0
2010-03-18 12:50:00,22.97,22.98,22.97,22.97,9200.0,18.5855,18.5936,18.5855,18.5855,9200.0
2010-03-18 12:55:00,22.97,22.98,22.96,22.97,46900.0,18.5855,18.5936,18.5774,18.5855,46900.0
2010-03-18 13:00:00,22.98,22.99,22.97,22.98,41600.0,18.5936,18.6017,18.5855,18.5936,41600.0
2010-03-18 13:05:00,22.98,23.01,22.98,23.0,58400.0,18.5936,18.6179,18.5936,18.6098,58400.0
2010-03-18 13:10:00,23.01,23.01,23.0,23.01,20400.0,18.6179,18.6179,18.6098,18.6179,20400.0
2010-03-18 13:15:00,23.01,23.02,22.99,22.99,147400.0,18.6179,18.6259,18.6017,18.6017,147400.0
2010-03-18 13:20:00,23.0,23.0,22.99,23.0,52200.0,18.6098,18.6098,18.6017,18.6098,52200.0
2010-03-18 13:25:00,23.0,23.0,22.99,23.0,23300.0,18.6098,18.6098,18.6017,18.6098,23300.0
2010-03-18 13:30:00,23.0,23.02,23.0,23.02,35300.0,18.6098,18.6259,18.6098,18.6259,35300.0
2010-03-18 13:35:00,23.01,23.02,23.01,23.01,10500.0,18.6179,18.6259,18.6179,18.6179,10500.0
2010-03-18 13:40:00,23.01,23.02,23.01,23.02,6600.0,18.6179,18.6259,18.6179,18.6259,6600.0
2010-03-18 13:45:00,23.01,23.02,23.0,23.01,22900.0,18.6179,18.6259,18.6098,18.6179,22900.0
2010-03-18 13:50:00,23.0,23.01,22.99,23.0,11000.0,18.6098,18.6179,18.6017,18.6098,11000.0
2010-03-18 13:55:00,22.99,23.01,22.99,23.01,34900.0,18.6017,18.6179,18.6017,18.6179,34900.0
2010-03-18 14:00:00,23.01,23.02,22.99,23.0,54800.0,18.6179,18.6259,18.6017,18.6098,54800.0
2010-03-18 14:05:00,23.0,23.01,22.99,23.0,20100.0,18.6098,18.6179,18.6017,18.6098,20100.0
2010-03-18 14:10:00,23.0,23.0,22.99,22.99,30800.0,18.6098,18.6098,18.6017,18.6017,30800.0
2010-03-18 14:15:00,22.99,23.01,22.99,22.99,13900.0,18.6017,18.6179,18.6017,18.6017,13900.0
2010-03-18 14:20:00,22.99,23.0,22.99,22.99,24000.0,18.6017,18.6098,18.6017,18.6017,24000.0
2010-03-18 14:25:00,22.99,23.01,22.99,23.0,34400.0,18.6017,18.6179,18.6017,18.6098,34400.0
2010-03-18 14:30:00,23.01,23.04,23.01,23.03,74000.0,18.6179,18.6421,18.6179,18.634,74000.0
2010-03-18 14:35:00,23.03,23.04,23.01,23.01,27000.0,18.634,18.6421,18.6179,18.6179,27000.0
2010-03-18 14:40:00,23.01,23.02,23.0,23.0,29500.0,18.6179,18.6259,18.6098,18.6098,29500.0
2010-03-18 14:45:00,23.0,23.01,22.98,22.98,57100.0,18.6098,18.6179,18.5936,18.5936,57100.0
2010-03-18 14:50:00,22.98,22.99,22.98,22.99,46700.0,18.5936,18.6017,18.5936,18.6017,46700.0
2010-03-18 14:55:00,22.99,23.02,22.99,23.02,53500.0,18.6017,18.6259,18.6017,18.6259,53500.0
2010-03-18 15:00:00,23.01,23.02,23.0,23.0,36700.0,18.6179,18.6259,18.6098,18.6098,36700.0
2010-03-18 15:05:00,23.0,23.01,23.0,23.0,52300.0,18.6098,18.6179,18.6098,18.6098,52300.0
2010-03-18 15:10:00,23.01,23.01,22.99,22.99,32300.0,18.6179,18.6179,18.6017,18.6017,32300.0
2010-03-18 15:15:00,22.99,23.01,22.99,23.01,72200.0,18.6017,18.6179,18.6017,18.6179,72200.0
2010-03-18 15:20:00,23.01,23.03,23.0,23.0,85200.0,18.6179,18.634,18.6098,18.6098,85200.0
2010-03-18 15:25:00,23.01,23.02,23.0,23.01,55700.0,18.6179,18.6259,18.6098,18.6179,55700.0
2010-03-18 15:30:00,23.02,23.05,23.01,23.04,65300.0,18.6259,18.6502,18.6179,18.6421,65300.0
2010-03-18 15:35:00,23.05,23.05,23.03,23.04,61400.0,18.6502,18.6502,18.634,18.6421,61400.0
2010-03-18 15:40:00,23.03,23.03,23.01,23.02,70200.0,18.634,18.634,18.6179,18.6259,70200.0
2010-03-18 15:45:00,23.01,23.04,23.01,23.04,130700.0,18.6179,18.6421,18.6179,18.6421,130700.0
2010-03-18 15:50:00,23.03,23.04,23.02,23.03,114500.0,18.634,18.6421,18.6259,18.634,114500.0
2010-03-18 15:55:00,23.03,23.04,23.01,23.01,381000.0,18.634,18.6421,18.6179,18.6179,381000.0
2010-03-19 09:30:00,23.02,23.03,22.86,22.98,154800.0,18.6857,18.6938,18.5558,18.6532,154800.0
2010-03-19 09:35:00,22.98,22.99,22.9,22.97,100000.0,18.6532,18.6613,18.5883,18.6451,100000.0
2010-03-19 09:40:00,22.97,22.97,22.94,22.95,201900.0,18.6451,18.6451,18.6207,18.6289,201900.0
2010-03-19 09:45:00,22.95,22.95,22.93,22.93,166200.0,18.6289,18.6289,18.6126,18.6126,166200.0
2010-03-19 09:50:00,22.92,22.94,22.91,22.92,88800.0,18.6045,18.6207,18.5964,18.6045,88800.0
2010-03-19 09:55:00,22.91,22.93,22.91,22.93,63700.0,18.5964,18.6126,18.5964,18.6126,63700.0
2010-03-19 10:00:00,22.93,22.93,22.88,22.89,229000.0,18.6126,18.6126,18.572,18.5802,229000.0
2010-03-19 10:05:00,22.89,22.89,22.86,22.87,116800.0,18.5802,18.5802,18.5558,18.5639,116800.0
2010-03-19 10:10:00,22.87,22.88,22.85,22.85,106100.0,18.5639,18.572,18.5477,18.5477,106100.0
2010-03-19 10:15:00,22.85,22.86,22.83,22.86,205900.0,18.5477,18.5558,18.5315,18.5558,205900.0
2010-03-19 10:20:00,22.86,22.86,22.81,22.82,174700.0,18.5558,18.5558,18.5152,18.5233,174700.0
2010-03-19 10:25:00,22.82,22.83,22.81,22.82,195500.0,18.5233,18.5315,18.5152,18.5233,195500.0
2010-03-19 10:30:00,22.82,22.82,22.78,22.8,146900.0,18.5233,18.5233,18.4909,18.5071,146900.0
2010-03-19 10:35:00,22.81,22.83,22.81,22.83,132800.0,18.5152,18.5315,18.5152,18.5315,132800.0
2010-03-19 10:40:00,22.83,22.84,22.81,22.82,76600.0,18.5315,18.5396,18.5152,18.5233,76600.0
2010-03-19 10:45:00,22.82,22.85,22.82,22.85,137900.0,18.5233,18.5477,18.5233,18.5477,137900.0
2010-03-19 10:50:00,22.84,22.85,22.81,22.81,96400.0,18.5396,18.5477,18.5152,18.5152,96400.0
2010-03-19 10:55:00,22.81,22.82,22.8,22.8,48200.0,18.5152,18.5233,18.5071,18.5071,48200.0
2010-03-19 11:00:00,22.8,22.81,22.78,22.78,62200.0,18.5071,18.5152,18.4909,18.4909,62200.0
2010-03-19 11:05:00,22.78,22.8,22.78,22.8,116400.0,18.4909,18.5071,18.4909,18.5071,116400.0
2010-03-19 11:10:00,22.8,22.8,22.75,22.75,151400.0,18.5071,18.5071,18.4665,18.4665,151400.0
2010-03-19 11:15:00,22.75,22.76,22.73,22.74,130400.0,18.4665,18.4746,18.4503,18.4584,130400.0
2010-03-19 11:20:00,22.75,22.77,22.74,22.77,123200.0,18.4665,18.4828,18.4584,18.4828,123200.0
2010-03-19 11:25:00,22.77,22.77,22.74,22.75,24700.0,18.4828,18.4828,18.4584,18.4665,24700.0
2010-03-19 11:30:00,22.74,22.76,22.73,22.76,51600.0,18.4584,18.4746,18.4503,18.4746,51600.0
2010-03-19 11:35:00,22.75,22.76,22.74,22.75,63500.0,18.4665,18.4746,18.4584,18.4665,63500.0
2010-03-19 11:40:00,22.75,22.77,22.75,22.76,93500.0,18.4665,18.4828,18.4665,18.4746,93500.0
2010-03-19 11:45:00,22.76,22.77,22.76,22.77,42700.0,18.4746,18.4828,18.4746,18.4828,42700.0
2010-03-19 11:50:00,22.77,22.78,22.76,22.77,56800.0,18.4828,18.4909,18.4746,18.4828,56800.0
2010-03-19 11:55:00,22.77,22.78,22.76,22.77,93200.0,18.4828,18.4909,18.4746,18.4828,93200.0
2010-03-19 12:00:00,22.77,22.78,22.77,22.77,144000.0,18.4828,18.4909,18.4828,18.4828,144000.0
2010-03-19 12:05:00,22.78,22.8,22.77,22.79,49100.0,18.4909,18.5071,18.4828,18.499,49100.0
2010-03-19 12:10:00,22.78,22.79,22.76,22.76,55500.0,18.4909,18.499,18.4746,18.4746,55500.0
2010-03-19 12:15:00,22.77,22.78,22.74,22.74,72700.0,18.4828,18.4909,18.4584,18.4584,72700.0
2010-03-19 12:20:00,22.75,22.76,22.74,22.75,76900.0,18.4665,18.4746,18.4584,18.4665,76900.0
2010-03-19 12:25:00,22.75,22.79,22.75,22.76,184000.0,18.4665,18.499,18.4665,18.4746,184000.0
2010-03-19 12:30:00,22.76,22.77,22.75,22.76,52300.0,18.4746,18.4828,18.4665,18.4746,52300.0
2010-03-19 12:35:00,22.77,22.77,22.75,22.75,48700.0,18.4828,18.4828,18.4665,18.4665,48700.0
2010-03-19 12:40:00,22.75,22.77,22.75,22.77,60100.0,18.4665,18.4828,18.4665,18.4828,60100.0
2010-03-19 12:45:00,22.77,22.77,22.74,22.74,52800.0,18.4828,18.4828,18.4584,18.4584,52800.0
2010-03-19 12:50:00,22.74,22.75,22.73,22.74,40800.0,18.4584,18.4665,18.4503,18.4584,40800.0
2010-03-19 12:55:00,22.74,22.75,22.74,22.74,36000.0,18.4584,18.4665,18.4584,18.4584,36000.0
2010-03-19 13:00:00,22.75,22.77,22.74,22.76,49000.0,18.4665,18.4828,18.4584,18.4746,49000.0
2010-03-19 13:05:00,22.76,22.77,22.75,22.75,36800.0,18.4746,18.4828,18.4665,18.4665,36800.0
2010-03-19 13:10:00,22.75,22.76,22.75,22.75,23200.0,18.4665,18.4746,18.4665,18.4665,23200.0
2010-03-19 13:15:00,22.75,22.76,22.75,22.75,16800.0,18.4665,18.4746,18.4665,18.4665,16800.0
2010-03-19 13:20:00,22.75,22.77,22.75,22.77,99700.0,18.4665,18.4828,18.4665,18.4828,99700.0
2010-03-19 13:25:00,22.76,22.78,22.76,22.77,44300.0,18.4746,18.4909,18.4746,18.4828,44300.0
2010-03-19 13:30:00,22.77,22.77,22.76,22.76,67400.0,18.4828,18.4828,18.4746,18.4746,67400.0
2010-03-19 13:35:00,22.76,22.76,22.74,22.75,133000.0,18.4746,18.4746,18.4584,18.4665,133000.0
2010-03-19 13:40:00,22.76,22.76,22.74,22.74,39400.0,18.4746,18.4746,18.4584,18.4584,39400.0
2010-03-19 13:45:00,22.74,22.75,22.74,22.75,59200.0,18.4584,18.4665,18.4584,18.4665,59200.0
2010-03-19 13:50:00,22.75,22.76,22.75,22.76,38200.0,18.4665,18.4746,18.4665,18.4746,38200.0
2010-03-19 13:55:00,22.77,22.78,22.76,22.76,150100.0,18.4828,18.4909,18.4746,18.4746,150100.0
2010-03-19 14:00:00,22.77,22.77,22.76,22.77,30200.0,18.4828,18.4828,18.4746,18.4828,30200.0
2010-03-19 14:05:00,22.76,22.79,22.76,22.78,60800.0,18.4746,18.499,18.4746,18.4909,60800.0
2010-03-19 14:10:00,22.78,22.79,22.77,22.78,33000.0,18.4909,18.499,18.4828,18.4909,33000.0
2010-03-19 14:15:00,22.77,22.78,22.77,22.77,75400.0,18.4828,18.4909,18.4828,18.4828,75400.0
2010-03-19 14:20:00,22.78,22.8,22.77,22.79,41600.0,18.4909,18.5071,18.4828,18.499,41600.0
2010-03-19 14:25:00,22.8,22.81,22.78,22.79,74600.0,18.5071,18.5152,18.4909,18.499,74600.0
2010-03-19 14:30:00,22.79,22.8,22.77,22.77,28300.0,18.499,18.5071,18.4828,18.4828,28300.0
2010-03-19 14:35:00,22.77,22.78,22.77,22.77,32500.0,18.4828,18.4909,18.4828,18.4828,32500.0
2010-03-19 14:40:00,22.77,22.79,22.76,22.78,84800.0,18.4828,18.499,18.4746,18.4909,84800.0
2010-03-19 14:45:00,22.78,22.79,22.78,22.78,23500.0,18.4909,18.499,18.4909,18.4909,23500.0
2010-03-19 14:50:00,22.79,22.79,22.77,22.77,40800.0,18.499,18.499,18.4828,18.4828,40800.0
2010-03-19 14:55:00,22.77,22.78,22.76,22.76,33800.0,18.4828,18.4909,18.4746,18.4746,33800.0
2010-03-19 15:00:00,22.77,22.78,22.76,22.77,113000.0,18.4828,18.4909,18.4746,18.4828,113000.0
2010-03-19 15:05:00,22.77,22.79,22.77,22.78,157700.0,18.4828,18.499,18.4828,18.4909,157700.0
2010-03-19 15:10:00,22.78,22.79,22.78,22.78,62400.0,18.4909,18.499,18.4909,18.4909,62400.0
2010-03-19 15:15:00,22.78,22.79,22.78,22.79,117500.0,18.4909,18.499,18.4909,18.499,117500.0
2010-03-19 15:20:00,22.79,22.79,22.77,22.77,107600.0,18.499,18.499,18.4828,18.4828,107600.0
2010-03-19 15:25:00,22.77,22.78,22.76,22.76,116400.0,18.4828,18.4909,18.4746,18.4746,116400.0
2010-03-19 15:30:00,22.76,22.76,22.71,22.71,111100.0,18.4746,18.4746,18.4341,18.4341,111100.0
2010-03-19 15:35:00,22.71,22.73,22.69,22.71,280600.0,18.4341,18.4503,18.4178,18.4341,280600.0
2010-03-19 15:40:00,22.71,22.73,22.69,22.73,199400.0,18.4341,18.4503,18.4178,18.4503,199400.0
2010-03-19 15:45:00,22.73,22.77,22.73,22.76,252000.0,18.4503,18.4828,18.4503,18.4746,252000.0
2010-03-19 15:50:00,22.77,22.79,22.76,22.77,608100.0,18.4828,18.499,18.4746,18.4828,608100.0
2010-03-19 15:55:00,22.77,22.8,22.77,22.78,842200.0,18.4828,18.5071,18.4828,18.4909,842200.0
2010-03-22 09:30:00,22.68,22.72,22.66,22.71,306500.0,18.4097,18.4422,18.3935,18.4341,306500.0
2010-03-22 09:35:00,22.71,22.74,22.69,22.74,123900.0,18.4341,18.4584,18.4178,18.4584,123900.0
2010-03-22 09:40:00,22.74,22.8,22.73,22.78,98000.0,18.4584,18.5071,18.4503,18.4909,98000.0
2010-03-22 09:45:00,22.79,22.84,22.79,22.8,180900.0,18.499,18.5396,18.499,18.5071,180900.0
2010-03-22 09:50:00,22.81,22.84,22.8,22.84,132600.0,18.5152,18.5396,18.5071,18.5396,132600.0
2010-03-22 09:55:00,22.85,22.86,22.83,22.84,198100.0,18.5477,18.5558,18.5315,18.5396,198100.0
2010-03-22 10:00:00,22.84,22.86,22.83,22.85,106600.0,18.5396,18.5558,18.5315,18.5477,106600.0
2010-03-22 10:05:00,22.84,22.85,22.81,22.83,131400.0,18.5396,18.5477,18.5152,18.5315,131400.0
2010-03-22 10:10:00,22.83,22.84,22.83,22.83,88600.0,18.5315,18.5396,18.5315,18.5315,88600.0
2010-03-22 10:15:00,22.83,22.84,22.81,22.82,54900.0,18.5315,18.5396,18.5152,18.5233,54900.0
2010-03-22 10:20:00,22.83,22.87,22.82,22.85,64100.0,18.5315,18.5639,18.5233,18.5477,64100.0
2010-03-22 10:25:00,22.86,22.92,22.85,22.91,85100.0,18.5558,18.6045,18.5477,18.5964,85100.0
2010-03-22 10:30:00,22.92,22.93,22.88,22.9,69900.0,18.6045,18.6126,18.572,18.5883,69900.0
2010-03-22 10:35:00,22.89,22.9,22.88,22.9,17700.0,18.5802,18.5883,18.572,18.5883,17700.0
2010-03-22 10:40:00,22.9,22.92,22.89,22.9,18400.0,18.5883,18.6045,18.5802,18.5883,18400.0
2010-03-22 10:45:00,22.91,22.92,22.9,22.91,13600.0,18.5964,18.6045,18.5883,18.5964,13600.0
2010-03-22 10:50:00,22.91,22.94,22.91,22.92,43800.0,18.5964,18.6207,18.5964,18.6045,43800.0
2010-03-22 10:55:00,22.92,22.92,22.91,22.91,19900.0,18.6045,18.6045,18.5964,18.5964,19900.0
2010-03-22 11:00:00,22.91,22.96,22.91,22.95,363900.0,18.5964,18.637,18.5964,18.6289,363900.0
2010-03-22 11:05:00,22.95,22.96,22.94,22.95,58000.0,18.6289,18.637,18.6207,18.6289,58000.0
2010-03-22 11:10:00,22.94,22.96,22.92,22.92,24800.0,18.6207,18.637,18.6045,18.6045,24800.0
2010-03-22 11:15:00,22.92,22.93,22.91,22.91,35100.0,18.6045,18.6126,18.5964,18.5964,35100.0
2010-03-22 11:20:00,22.91,22.92,22.91,22.92,13300.0,18.5964,18.6045,18.5964,18.6045,13300.0
2010-03-22 11:25:00,22.92,22.93,22.92,22.92,17800.0,18.6045,18.6126,18.6045,18.6045,17800.0
2010-03-22 11:30:00,22.92,22.92,22.91,22.91,5900.0,18.6045,18.6045,18.5964,18.5964,5900.0
2010-03-22 11:35:00,22.91,22.93,22.91,22.91,35600.0,18.5964,18.6126,18.5964,18.5964,35600.0
2010-03-22 11:40:00,22.91,22.92,22.9,22.91,5200.0,18.5964,18.6045,18.5883,18.5964,5200.0
2010-03-22 11:45:00,22.9,22.94,22.9,22.93,31300.0,18.5883,18.6207,18.5883,18.6126,31300.0
2010-03-22 11:50:00,22.93,22.93,22.92,22.93,41000.0,18.6126,18.6126,18.6045,18.6126,41000.0
2010-03-22 11:55:00,22.93,22.94,22.92,22.94,22600.0,18.6126,18.6207,18.6045,18.6207,22600.0
2010-03-22 12:00:00,22.93,22.94,22.91,22.91,30000.0,18.6126,18.6207,18.5964,18.5964,30000.0
2010-03-22 12:05:00,22.9,22.92,22.9,22.92,32500.0,18.5883,18.6045,18.5883,18.6045,32500.0
2010-03-22 12:10:00,22.91,22.93,22.91,22.92,23100.0,18.5964,18.6126,18.5964,18.6045,23100.0
2010-03-22 12:15:00,22.92,22.92,22.9,22.91,29900.0,18.6045,18.6045,18.5883,18.5964,29900.0
2010-03-22 12:20:00,22.9,22.91,22.9,22.91,169300.0,18.5883,18.5964,18.5883,18.5964,169300.0
2010-03-22 12:25:00,22.91,22.94,22.91,22.94,259800.0,18.5964,18.6207,18.5964,18.6207,259800.0
2010-03-22 12:30:00,22.94,22.97,22.94,22.95,54000.0,18.6207,18.6451,18.6207,18.6289,54000.0
2010-03-22 12:35:00,22.95,22.96,22.94,22.94,151400.0,18.6289,18.637,18.6207,18.6207,151400.0
2010-03-22 12:40:00,22.95,22.95,22.94,22.94,56600.0,18.6289,18.6289,18.6207,18.6207,56600.0
2010-03-22 12:45:00,22.94,22.95,22.94,22.95,19900.0,18.6207,18.6289,18.6207,18.6289,19900.0
2010-03-22 12:50:00,22.95,22.97,22.95,22.96,18900.0,18.6289,18.6451,18.6289,18.637,18900.0
2010-03-22 12:55:00,22.97,22.97,22.96,22.96,38600.0,18.6451,18.6451,18.637,18.637,38600.0
2010-03-22 13:00:00,22.96,23.03,22.96,23.0,106000.0,18.637,18.6938,18.637,18.6695,106000.0
2010-03-22 13:05:00,22.99,23.01,22.99,22.99,24300.0,18.6613,18.6776,18.6613,18.6613,24300.0
2010-03-22 13:10:00,22.99,23.01,22.99,23.01,28700.0,18.6613,18.6776,18.6613,18.6776,28700.0
2010-03-22 13:15:00,23.01,23.01,23.0,23.0,13700.0,18.6776,18.6776,18.6695,18.6695,13700.0
2010-03-22 13:20:00,23.0,23.0,22.99,23.0,23600.0,18.6695,18.6695,18.6613,18.6695,23600.0
2010-03-22 13:25:00,22.99,23.0,22.98,22.98,53200.0,18.6613,18.6695,18.6532,18.6532,53200.0
2010-03-22 13:30:00,22.98,22.99,22.97,22.98,153900.0,18.6532,18.6613,18.6451,18.6532,153900.0
2010-03-22 13:35:00,22.98,22.98,22.97,22.97,63900.0,18.6532,18.6532,18.6451,18.6451,63900.0
2010-03-22 13:40:00,22.97,22.98,22.97,22.98,283600.0,18.6451,18.6532,18.6451,18.6532,283600.0
2010-03-22 13:45:00,22.97,22.99,22.97,22.99,16700.0,18.6451,18.6613,18.6451,18.6613,16700.0
2010-03-22 13:50:00,22.98,22.99,22.98,22.98,17500.0,18.6532,18.6613,18.6532,18.6532,17500.0
2010-03-22 13:55:00,22.98,22.98,22.96,22.97,63200.0,18.6532,18.6532,18.637,18.6451,63200.0
2010-03-22 14:00:00,22.96,22.97,22.95,22.96,278300.0,18.637,18.6451,18.6289,18.637,278300.0
2010-03-22 14:05:00,22.97,22.97,22.96,22.97,17800.0,18.6451,18.6451,18.637,18.6451,17800.0
2010-03-22 14:10:00,22.96,23.0,22.95,22.96,64300.0,18.637,18.6695,18.6289,18.637,64300.0
2010-03-22 14:15:00,22.97,23.0,22.96,22.98,75800.0,18.6451,18.6695,18.637,18.6532,75800.0
2010-03-22 14:20:00,22.97,22.99,22.97,22.98,23400.0,18.6451,18.6613,18.6451,18.6532,23400.0
2010-03-22 14:25:00,22.97,23.0,22.97,22.99,36400.0,18.6451,18.6695,18.6451,18.6613,36400.0
2010-03-22 14:30:00,22.99,23.01,22.98,23.01,36400.0,18.6613,18.6776,18.6532,18.6776,36400.0
2010-03-22 14:35:00,23.0,23.02,22.99,23.02,57800.0,18.6695,18.6857,18.6613,18.6857,57800.0
2010-03-22 14:40:00,23.02,23.04,23.02,23.04,468200.0,18.6857,18.7019,18.6857,18.7019,468200.0
2010-03-22 14:45:00,23.04,23.05,23.02,23.04,330600.0,18.7019,18.71,18.6857,18.7019,330600.0
2010-03-22 14:50:00,23.04,23.06,23.02,23.02,116900.0,18.7019,18.7182,18.6857,18.6857,116900.0
2010-03-22 14:55:00,23.03,23.04,23.02,23.02,66000.0,18.6938,18.7019,18.6857,18.6857,66000.0
2010-03-22 15:00:00,23.02,23.04,23.02,23.03,90000.0,18.6857,18.7019,18.6857,18.6938,90000.0
2010-03-22 15:05:00,23.02,23.03,23.0,23.0,170400.0,18.6857,18.6938,18.6695,18.6695,170400.0
2010-03-22 15:10:00,23.0,23.02,23.0,23.01,91900.0,18.6695,18.6857,18.6695,18.6776,91900.0
2010-03-22 15:15:00,23.02,23.04,23.01,23.02,138900.0,18.6857,18.7019,18.6776,18.6857,138900.0
2010-03-22 15:20:00,23.02,23.05,23.02,23.03,81000.0,18.6857,18.71,18.6857,18.6938,81000.0
2010-03-22 15:25:00,23.03,23.04,23.02,23.02,150500.0,18.6938,18.7019,18.6857,18.6857,150500.0
2010-03-22 15:30:00,23.01,23.01,22.99,23.0,454000.0,18.6776,18.6776,18.6613,18.6695,454000.0
2010-03-22 15:35:00,23.0,23.01,22.97,22.99,151800.0,18.6695,18.6776,18.6451,18.6613,151800.0
2010-03-22 15:40:00,22.99,23.0,22.99,22.99,100700.0,18.6613,18.6695,18.6613,18.6613,100700.0
2010-03-22 15:45:00,23.0,23.01,22.99,23.0,206400.0,18.6695,18.6776,18.6613,18.6695,206400.0
2010-03-22 15:50:00,23.01,23.01,22.97,22.98,260500.0,18.6776,18.6776,18.6451,18.6532,260500.0
2010-03-22 15:55:00,22.97,22.98,22.95,22.98,450900.0,18.6451,18.6532,18.6289,18.6532,450900.0
2010-03-23 09:30:00,23.04,23.05,22.97,22.98,221400.0,18.7019,18.71,18.6451,18.6532,221400.0
2010-03-23 09:35:00,22.97,23.0,22.96,22.99,47800.0,18.6451,18.6695,18.637,18.6613,47800.0
2010-03-23 09:40:00,22.99,23.03,22.98,23.0,62900.0,18.6613,18.6938,18.6532,18.6695,62900.0
2010-03-23 09:45:00,23.0,23.0,22.96,22.99,265500.0,18.6695,18.6695,18.637,18.6613,265500.0
2010-03-23 09:50:00,22.98,23.02,22.97,23.01,279000.0,18.6532,18.6857,18.6451,18.6776,279000.0
2010-03-23 09:55:00,23.0,23.03,22.99,23.02,69900.0,18.6695,18.6938,18.6613,18.6857,69900.0
2010-03-23 10:00:00,23.02,23.06,22.99,22.99,108800.0,18.6857,18.7182,18.6613,18.6613,108800.0
2010-03-23 10:05:00,23.0,23.04,22.99,23.04,144500.0,18.6695,18.7019,18.6613,18.7019,144500.0
2010-03-23 10:10:00,23.04,23.05,23.02,23.03,142400.0,18.7019,18.71,18.6857,18.6938,142400.0
2010-03-23 10:15:00,23.03,23.08,23.03,23.07,160300.0,18.6938,18.7344,18.6938,18.7263,160300.0
2010-03-23 10:20:00,23.06,23.09,23.05,23.08,96200.0,18.7182,18.7425,18.71,18.7344,96200.0
2010-03-23 10:25:00,23.08,23.08,23.06,23.07,75400.0,18.7344,18.7344,18.7182,18.7263,75400.0
2010-03-23 10:30:00,23.07,23.08,23.06,23.07,41300.0,18.7263,18.7344,18.7182,18.7263,41300.0
2010-03-23 10:35:00,23.07,23.07,23.03,23.04,89900.0,18.7263,18.7263,18.6938,18.7019,89900.0
2010-03-23 10:40:00,23.05,23.05,23.03,23.04,43300.0,18.71,18.71,18.6938,18.7019,43300.0
2010-03-23 10:45:00,23.05,23.05,23.02,23.02,51500.0,18.71,18.71,18.6857,18.6857,51500.0
2010-03-23 10:50:00,23.02,23.05,23.02,23.02,33900.0,18.6857,18.71,18.6857,18.6857,33900.0
2010-03-23 10:55:00,23.02,23.02,22.97,22.98,53000.0,18.6857,18.6857,18.6451,18.6532,53000.0
2010-03-23 11:00:00,22.99,22.99,22.94,22.94,76000.0,18.6613,18.6613,18.6207,18.6207,76000.0
2010-03-23 11:05:00,22.95,22.97,22.94,22.97,38900.0,18.6289,18.6451,18.6207,18.6451,38900.0
2010-03-23 11:10:00,22.96,22.99,22.96,22.99,11100.0,18.637,18.6613,18.637,18.6613,11100.0
2010-03-23 11:15:00,22.99,23.0,22.98,22.98,224100.0,18.6613,18.6695,18.6532,18.6532,224100.0
2010-03-23 11:20:00,22.98,23.01,22.98,23.0,26700.0,18.6532,18.6776,18.6532,18.6695,26700.0
2010-03-23 11:25:00,22.99,23.0,22.96,22.99,58100.0,18.6613,18.6695,18.637,18.6613,58100.0
2010-03-23 11:30:00,22.99,23.01,22.99,22.99,28300.0,18.6613,18.6776,18.6613,18.6613,28300.0
2010-03-23 11:35:00,23.0,23.0,22.98,23.0,34900.0,18.6695,18.6695,18.6532,18.6695,34900.0
2010-03-23 11:40:00,23.0,23.01,22.98,22.98,132600.0,18.6695,18.6776,18.6532,18.6532,132600.0
2010-03-23 11:45:00,22.99,23.02,22.99,23.02,37500.0,18.6613,18.6857,18.6613,18.6857,37500.0
2010-03-23 11:50:00,23.01,23.03,23.01,23.02,25200.0,18.6776,18.6938,18.6776,18.6857,25200.0
2010-03-23 11:55:00,23.02,23.03,23.02,23.03,42700.0,18.6857,18.6938,18.6857,18.6938,42700.0
2010-03-23 12:00:00,23.03,23.05,23.02,23.03,27100.0,18.6938,18.71,18.6857,18.6938,27100.0
2010-03-23 12:05:00,23.04,23.05,23.02,23.05,37000.0,18.7019,18.71,18.6857,18.71,37000.0
2010-03-23 12:10:00,23.04,23.07,23.04,23.06,22200.0,18.7019,18.7263,18.7019,18.7182,22200.0
2010-03-23 12:15:00,23.07,23.07,23.04,23.04,17400.0,18.7263,18.7263,18.7019,18.7019,17400.0
2010-03-23 12:20:00,23.05,23.06,23.05,23.05,23100.0,18.71,18.7182,18.71,18.71,23100.0
2010-03-23 12:25:00,23.05,23.06,23.05,23.06,17500.0,18.71,18.7182,18.71,18.7182,17500.0
2010-03-23 12:30:00,23.06,23.06,23.04,23.04,22900.0,18.7182,18.7182,18.7019,18.7019,22900.0
2010-03-23 12:35:00,23.04,23.05,23.03,23.04,40100.0,18.7019,18.71,18.6938,18.7019,40100.0
2010-03-23 12:40:00,23.04,23.05,23.04,23.04,44700.0,18.7019,18.71,18.7019,18.7019,44700.0
2010-03-23 12:45:00,23.04,23.05,23.03,23.04,14800.0,18.7019,18.71,18.6938,18.7019,14800.0
2010-03-23 12:50:00,23.04,23.05,23.04,23.05,15100.0,18.7019,18.71,18.7019,18.71,15100.0
2010-03-23 12:55:00,23.05,23.06,23.04,23.04,33200.0,18.71,18.7182,18.7019,18.7019,33200.0
2010-03-23 13:00:00,23.05,23.06,23.05,23.06,7800.0,18.71,18.7182,18.71,18.7182,7800.0
2010-03-23 13:05:00,23.06,23.08,23.05,23.07,45500.0,18.7182,18.7344,18.71,18.7263,45500.0
2010-03-23 13:10:00,23.07,23.07,23.05,23.05,16400.0,18.7263,18.7263,18.71,18.71,16400.0
2010-03-23 13:15:00,23.06,23.06,23.05,23.06,10400.0,18.7182,18.7182,18.71,18.7182,10400.0
2010-03-23 13:20:00,23.07,23.08,23.06,23.07,43800.0,18.7263,18.7344,18.7182,18.7263,43800.0
2010-03-23 13:25:00,23.07,23.08,23.06,23.08,58200.0,18.7263,18.7344,18.7182,18.7344,58200.0
2010-03-23 13:30:00,23.08,23.08,23.06,23.07,20200.0,18.7344,18.7344,18.7182,18.7263,20200.0
2010-03-23 13:35:00,23.06,23.07,23.06,23.06,3900.0,18.7182,18.7263,18.7182,18.7182,3900.0
2010-03-23 13:40:00,23.07,23.07,23.05,23.06,15100.0,18.7263,18.7263,18.71,18.7182,15100.0
2010-03-23 13:45:00,23.06,23.06,23.03,23.04,38200.0,18.7182,18.7182,18.6938,18.7019,38200.0
2010-03-23 13:50:00,23.04,23.06,23.04,23.06,10400.0,18.7019,18.7182,18.7019,18.7182,10400.0
2010-03-23 13:55:00,23.06,23.06,23.03,23.03,44900.0,18.7182,18.7182,18.6938,18.6938,44900.0
2010-03-23 14:00:00,23.03,23.05,23.03,23.05,23200.0,18.6938,18.71,18.6938,18.71,23200.0
2010-03-23 14:05:00,23.04,23.06,23.04,23.05,7800.0,18.7019,18.7182,18.7019,18.71,7800.0
2010-03-23 14:10:00,23.06,23.07,23.05,23.07,19900.0,18.7182,18.7263,18.71,18.7263,19900.0
2010-03-23 14:15:00,23.06,23.07,23.05,23.05,18400.0,18.7182,18.7263,18.71,18.71,18400.0
2010-03-23 14:20:00,23.06,23.08,23.05,23.08,10000.0,18.7182,18.7344,18.71,18.7344,10000.0
2010-03-23 14:25:00,23.07,23.09,23.07,23.09,22300.0,18.7263,18.7425,18.7263,18.7425,22300.0
2010-03-23 14:30:00,23.08,23.09,23.07,23.08,140000.0,18.7344,18.7425,18.7263,18.7344,140000.0
2010-03-23 14:35:00,23.08,23.09,23.07,23.08,47100.0,18.7344,18.7425,18.7263,18.7344,47100.0
2010-03-23 14:40:00,23.07,23.1,23.07,23.1,84200.0,18.7263,18.7506,18.7263,18.7506,84200.0
2010-03-23 14:45:00,23.1,23.1,23.08,23.09,31900.0,18.7506,18.7506,18.7344,18.7425,31900.0
2010-03-23 14:50:00,23.09,23.09,23.07,23.08,30400.0,18.7425,18.7425,18.7263,18.7344,30400.0
2010-03-23 14:55:00,23.08,23.1,23.08,23.09,16000.0,18.7344,18.7506,18.7344,18.7425,16000.0
2010-03-23 15:00:00,23.09,23.1,23.09,23.1,20700.0,18.7425,18.7506,18.7425,18.7506,20700.0
2010-03-23 15:05:00,23.1,23.14,23.09,23.14,121500.0,18.7506,18.7831,18.7425,18.7831,121500.0
2010-03-23 15:10:00,23.13,23.16,23.12,23.16,401600.0,18.775,18.7993,18.7669,18.7993,401600.0
2010-03-23 15:15:00,23.16,23.18,23.15,23.17,73500.0,18.7993,18.8156,18.7912,18.8074,73500.0
2010-03-23 15:20:00,23.17,23.19,23.16,23.18,75600.0,18.8074,18.8237,18.7993,18.8156,75600.0
2010-03-23 15:25:00,23.18,23.19,23.17,23.19,80300.0,18.8156,18.8237,18.8074,18.8237,80300.0
2010-03-23 15:30:00,23.18,23.18,23.17,23.18,27600.0,18.8156,18.8156,18.8074,18.8156,27600.0
2010-03-23 15:35:00,23.18,23.2,23.17,23.19,74700.0,18.8156,18.8318,18.8074,18.8237,74700.0
2010-03-23 15:40:00,23.2,23.2,23.18,23.18,255800.0,18.8318,18.8318,18.8156,18.8156,255800.0
2010-03-23 15:45:00,23.18,23.19,23.17,23.19,140500.0,18.8156,18.8237,18.8074,18.8237,140500.0
2010-03-23 15:50:00,23.19,23.19,23.17,23.17,246500.0,18.8237,18.8237,18.8074,18.8074,246500.0
2010-03-23 15:55:00,23.18,23.2,23.17,23.19,418100.0,18.8156,18.8318,18.8074,18.8237,418100.0
2010-03-24 09:30:00,23.07,23.13,23.07,23.11,444100.0,18.7263,18.775,18.7263,18.7587,444100.0
2010-03-24 09:35:00,23.11,23.12,23.05,23.08,265700.0,18.7587,18.7669,18.71,18.7344,265700.0
2010-03-24 09:40:00,23.08,23.1,23.06,23.1,75100.0,18.7344,18.7506,18.7182,18.7506,75100.0
2010-03-24 09:45:00,23.09,23.13,23.09,23.1,45800.0,18.7425,18.775,18.7425,18.7506,45800.0
2010-03-24 09:50:00,23.11,23.12,23.09,23.11,134400.0,18.7587,18.7669,18.7425,18.7587,134400.0
2010-03-24 09:55:00,23.11,23.11,23.08,23.09,173500.0,18.7587,18.7587,18.7344,18.7425,173500.0
2010-03-24 10:00:00,23.09,23.09,23.05,23.08,144700.0,18.7425,18.7425,18.71,18.7344,144700.0
2010-03-24 10:05:00,23.09,23.11,23.07,23.11,134800.0,18.7425,18.7587,18.7263,18.7587,134800.0
2010-03-24 10:10:00,23.11,23.14,23.11,23.11,63300.0,18.7587,18.7831,18.7587,18.7587,63300.0
2010-03-24 10:15:00,23.11,23.13,23.11,23.11,225000.0,18.7587,18.775,18.7587,18.7587,225000.0
2010-03-24 10:20:00,23.12,23.12,23.09,23.1,71600.0,18.7669,18.7669,18.7425,18.7506,71600.0
2010-03-24 10:25:00,23.09,23.1,23.08,23.08,61900.0,18.7425,18.7506,18.7344,18.7344,61900.0
2010-03-24 10:30:00,23.08,23.1,23.07,23.1,83400.0,18.7344,18.7506,18.7263,18.7506,83400.0
2010-03-24 10:35:00,23.1,23.12,23.1,23.1,87700.0,18.7506,18.7669,18.7506,18.7506,87700.0
2010-03-24 10:40:00,23.1,23.1,23.08,23.09,50900.0,18.7506,18.7506,18.7344,18.7425,50900.0
2010-03-24 10:45:00,23.1,23.11,23.08,23.1,20600.0,18.7506,18.7587,18.7344,18.7506,20600.0
2010-03-24 10:50:00,23.1,23.12,23.09,23.11,73200.0,18.7506,18.7669,18.7425,18.7587,73200.0
2010-03-24 10:55:00,23.11,23.11,23.09,23.09,39500.0,18.7587,18.7587,18.7425,18.7425,39500.0
2010-03-24 11:00:00,23.1,23.12,23.08,23.09,163400.0,18.7506,18.7669,18.7344,18.7425,163400.0
2010-03-24 11:05:00,23.08,23.08,23.05,23.05,69900.0,18.7344,18.7344,18.71,18.71,69900.0
2010-03-24 11:10:00,23.06,23.07,23.04,23.04,95100.0,18.7182,18.7263,18.7019,18.7019,95100.0
2010-03-24 11:15:00,23.03,23.03,23.0,23.02,144800.0,18.6938,18.6938,18.6695,18.6857,144800.0
2010-03-24 11:20:00,23.02,23.03,23.0,23.03,88300.0,18.6857,18.6938,18.6695,18.6938,88300.0
2010-03-24 11:25:00,23.02,23.03,23.01,23.02,71700.0,18.6857,18.6938,18.6776,18.6857,71700.0
2010-03-24 11:30:00,23.02,23.04,23.02,23.03,25400.0,18.6857,18.7019,18.6857,18.6938,25400.0
2010-03-24 11:35:00,23.02,23.04,23.02,23.02,73100.0,18.6857,18.7019,18.6857,18.6857,73100.0
2010-03-24 11:40:00,23.02,23.07,23.02,23.05,39200.0,18.6857,18.7263,18.6857,18.71,39200.0
2010-03-24 11:45:00,23.05,23.06,23.04,23.06,16900.0,18.71,18.7182,18.7019,18.7182,16900.0
2010-03-24 11:50:00,23.06,23.07,23.05,23.07,53100.0,18.7182,18.7263,18.71,18.7263,53100.0
2010-03-24 11:55:00,23.07,23.07,23.06,23.07,5800.0,18.7263,18.7263,18.7182,18.7263,5800.0
2010-03-24 12:00:00,23.08,23.09,23.07,23.07,34400.0,18.7344,18.7425,18.7263,18.7263,34400.0
2010-03-24 12:05:00,23.08,23.09,23.07,23.08,42500.0,18.7344,18.7425,18.7263,18.7344,42500.0
2010-03-24 12:10:00,23.08,23.09,23.07,23.07,51300.0,18.7344,18.7425,18.7263,18.7263,51300.0
2010-03-24 12:15:00,23.08,23.08,23.07,23.07,22400.0,18.7344,18.7344,18.7263,18.7263,22400.0
2010-03-24 12:20:00,23.07,23.08,23.06,23.08,38300.0,18.7263,18.7344,18.7182,18.7344,38300.0
2010-03-24 12:25:00,23.07,23.08,23.06,23.07,24900.0,18.7263,18.7344,18.7182,18.7263,24900.0
2010-03-24 12:30:00,23.07,23.1,23.07,23.08,47800.0,18.7263,18.7506,18.7263,18.7344,47800.0
2010-03-24 12:35:00,23.09,23.1,23.08,23.08,27100.0,18.7425,18.7506,18.7344,18.7344,27100.0
2010-03-24 12:40:00,23.08,23.09,23.08,23.08,13500.0,18.7344,18.7425,18.7344,18.7344,13500.0
2010-03-24 12:45:00,23.08,23.1,23.08,23.1,28900.0,18.7344,18.7506,18.7344,18.7506,28900.0
2010-03-24 12:50:00,23.09,23.1,23.07,23.08,23200.0,18.7425,18.7506,18.7263,18.7344,23200.0
2010-03-24 12:55:00,23.08,23.08,23.07,23.08,12800.0,18.7344,18.7344,18.7263,18.7344,12800.0
2010-03-24 13:00:00,23.07,23.08,23.03,23.04,58400.0,18.7263,18.7344,18.6938,18.7019,58400.0
2010-03-24 13:05:00,23.03,23.05,23.03,23.05,25700.0,18.6938,18.71,18.6938,18.71,25700.0
2010-03-24 13:10:00,23.04,23.06,23.04,23.04,38800.0,18.7019,18.7182,18.7019,18.7019,38800.0
2010-03-24 13:15:00,23.03,23.04,23.02,23.02,17300.0,18.6938,18.7019,18.6857,18.6857,17300.0
2010-03-24 13:20:00,23.02,23.04,23.02,23.03,19200.0,18.6857,18.7019,18.6857,18.6938,19200.0
2010-03-24 13:25:00,23.03,23.04,23.03,23.04,43000.0,18.6938,18.7019,18.6938,18.7019,43000.0
2010-03-24 13:30:00,23.05,23.05,23.04,23.05,9000.0,18.71,18.71,18.7019,18.71,9000.0
2010-03-24 13:35:00,23.05,23.07,23.05,23.05,31700.0,18.71,18.7263,18.71,18.71,31700.0
2010-03-24 13:40:00,23.05,23.05,23.04,23.05,30900.0,18.71,18.71,18.7019,18.71,30900.0
2010-03-24 13:45:00,23.05,23.06,23.02,23.02,53000.0,18.71,18.7182,18.6857,18.6857,53000.0
2010-03-24 13:50:00,23.02,23.03,23.01,23.03,28200.0,18.6857,18.6938,18.6776,18.6938,28200.0
2010-03-24 13:55:00,23.03,23.04,23.02,23.04,39400.0,18.6938,18.7019,18.6857,18.7019,39400.0
2010-03-24 14:00:00,23.05,23.06,23.03,23.04,51800.0,18.71,18.7182,18.6938,18.7019,51800.0
2010-03-24 14:05:00,23.05,23.05,23.03,23.05,14400.0,18.71,18.71,18.6938,18.71,14400.0
2010-03-24 14:10:00,23.05,23.06,23.04,23.06,23800.0,18.71,18.7182,18.7019,18.7182,23800.0
2010-03-24 14:15:00,23.07,23.08,23.06,23.07,50200.0,18.7263,18.7344,18.7182,18.7263,50200.0
2010-03-24 14:20:00,23.07,23.07,23.06,23.07,9900.0,18.7263,18.7263,18.7182,18.7263,9900.0
2010-03-24 14:25:00,23.07,23.08,23.05,23.05,32000.0,18.7263,18.7344,18.71,18.71,32000.0
2010-03-24 14:30:00,23.05,23.07,23.05,23.05,26000.0,18.71,18.7263,18.71,18.71,26000.0
2010-03-24 14:35:00,23.05,23.06,23.03,23.04,57500.0,18.71,18.7182,18.6938,18.7019,57500.0
2010-03-24 14:40:00,23.04,23.05,23.03,23.05,80400.0,18.7019,18.71,18.6938,18.71,80400.0
2010-03-24 14:45:00,23.05,23.06,23.05,23.05,40600.0,18.71,18.7182,18.71,18.71,40600.0
2010-03-24 14:50:00,23.05,23.06,23.05,23.05,17200.0,18.71,18.7182,18.71,18.71,17200.0
2010-03-24 14:55:00,23.05,23.06,23.03,23.05,24700.0,18.71,18.7182,18.6938,18.71,24700.0
2010-03-24 15:00:00,23.05,23.07,23.03,23.06,206700.0,18.71,18.7263,18.6938,18.7182,206700.0
2010-03-24 15:05:00,23.07,23.08,23.05,23.05,90400.0,18.7263,18.7344,18.71,18.71,90400.0
2010-03-24 15:10:00,23.05,23.06,23.02,23.03,58100.0,18.71,18.7182,18.6857,18.6938,58100.0
2010-03-24 15:15:00,23.04,23.06,23.02,23.06,106500.0,18.7019,18.7182,18.6857,18.7182,106500.0
2010-03-24 15:20:00,23.06,23.07,23.04,23.07,69900.0,18.7182,18.7263,18.7019,18.7263,69900.0
2010-03-24 15:25:00,23.06,23.07,23.04,23.05,80100.0,18.7182,18.7263,18.7019,18.71,80100.0
2010-03-24 15:30:00,23.05,23.07,23.05,23.07,46600.0,18.71,18.7263,18.71,18.7263,46600.0
2010-03-24 15:35:00,23.07,23.1,23.07,23.08,106800.0,18.7263,18.7506,18.7263,18.7344,106800.0
2010-03-24 15:40:00,23.08,23.08,23.06,23.07,322400.0,18.7344,18.7344,18.7182,18.7263,322400.0
2010-03-24 15:45:00,23.07,23.07,23.05,23.05,101000.0,18.7263,18.7263,18.71,18.71,101000.0
2010-03-24 15:50:00,23.06,23.06,23.04,23.04,56300.0,18.7182,18.7182,18.7019,18.7019,56300.0
2010-03-24 15:55:00,23.04,23.06,23.04,23.05,270100.0,18.7019,18.7182,18.7019,18.71,270100.0
2010-03-25 09:30:00,23.22,23.28,23.22,23.26,461200.0,18.848,18.8967,18.848,18.8805,461200.0
2010-03-25 09:35:00,23.26,23.27,23.25,23.25,322400.0,18.8805,18.8886,18.8724,18.8724,322400.0
2010-03-25 09:40:00,23.24,23.27,23.23,23.27,80300.0,18.8643,18.8886,18.8561,18.8886,80300.0
2010-03-25 09:45:00,23.27,23.27,23.24,23.24,73900.0,18.8886,18.8886,18.8643,18.8643,73900.0
2010-03-25 09:50:00,23.23,23.26,23.22,23.25,98600.0,18.8561,18.8805,18.848,18.8724,98600.0
2010-03-25 09:55:00,23.24,23.27,23.23,23.25,78300.0,18.8643,18.8886,18.8561,18.8724,78300.0
2010-03-25 10:00:00,23.25,23.27,23.24,23.25,58600.0,18.8724,18.8886,18.8643,18.8724,58600.0
2010-03-25 10:05:00,23.24,23.24,23.2,23.23,406900.0,18.8643,18.8643,18.8318,18.8561,406900.0
2010-03-25 10:10:00,23.23,23.27,23.23,23.27,98500.0,18.8561,18.8886,18.8561,18.8886,98500.0
2010-03-25 10:15:00,23.28,23.3,23.27,23.3,104100.0,18.8967,18.913,18.8886,18.913,104100.0
2010-03-25 10:20:00,23.3,23.3,23.28,23.29,56600.0,18.913,18.913,18.8967,18.9048,56600.0
2010-03-25 10:25:00,23.29,23.29,23.26,23.26,55500.0,18.9048,18.9048,18.8805,18.8805,55500.0
2010-03-25 10:30:00,23.26,23.27,23.25,23.26,80800.0,18.8805,18.8886,18.8724,18.8805,80800.0
2010-03-25 10:35:00,23.25,23.27,23.25,23.26,85500.0,18.8724,18.8886,18.8724,18.8805,85500.0
2010-03-25 10:40:00,23.27,23.28,23.25,23.25,52500.0,18.8886,18.8967,18.8724,18.8724,52500.0
2010-03-25 10:45:00,23.25,23.26,23.24,23.26,31100.0,18.8724,18.8805,18.8643,18.8805,31100.0
2010-03-25 10:50:00,23.26,23.27,23.23,23.24,78500.0,18.8805,18.8886,18.8561,18.8643,78500.0
2010-03-25 10:55:00,23.24,23.27,23.24,23.26,51500.0,18.8643,18.8886,18.8643,18.8805,51500.0
2010-03-25 11:00:00,23.26,23.28,23.26,23.27,48700.0,18.8805,18.8967,18.8805,18.8886,48700.0
2010-03-25 11:05:00,23.27,23.3,23.27,23.3,27600.0,18.8886,18.913,18.8886,18.913,27600.0
2010-03-25 11:10:00,23.29,23.35,23.29,23.34,124000.0,18.9048,18.9536,18.9048,18.9454,124000.0
2010-03-25 11:15:00,23.34,23.35,23.33,23.34,65600.0,18.9454,18.9536,18.9373,18.9454,65600.0
2010-03-25 11:20:00,23.34,23.36,23.34,23.35,44000.0,18.9454,18.9617,18.9454,18.9536,44000.0
2010-03-25 11:25:00,23.34,23.36,23.34,23.34,29700.0,18.9454,18.9617,18.9454,18.9454,29700.0
2010-03-25 11:30:00,23.35,23.38,23.34,23.37,132700.0,18.9536,18.9779,18.9454,18.9698,132700.0
2010-03-25 11:35:00,23.36,23.36,23.35,23.35,59800.0,18.9617,18.9617,18.9536,18.9536,59800.0
2010-03-25 11:40:00,23.35,23.36,23.35,23.36,27500.0,18.9536,18.9617,18.9536,18.9617,27500.0
2010-03-25 11:45:00,23.36,23.36,23.35,23.35,61400.0,18.9617,18.9617,18.9536,18.9536,61400.0
2010-03-25 11:50:00,23.35,23.36,23.34,23.35,70200.0,18.9536,18.9617,18.9454,18.9536,70200.0
2010-03-25 11:55:00,23.35,23.36,23.35,23.36,32900.0,18.9536,18.9617,18.9536,18.9617,32900.0
2010-03-25 12:00:00,23.36,23.36,23.35,23.36,5000.0,18.9617,18.9617,18.9536,18.9617,5000.0
2010-03-25 12:05:00,23.35,23.36,23.34,23.34,63400.0,18.9536,18.9617,18.9454,18.9454,63400.0
2010-03-25 12:10:00,23.34,23.35,23.32,23.33,49800.0,18.9454,18.9536,18.9292,18.9373,49800.0
2010-03-25 12:15:00,23.33,23.33,23.31,23.32,169300.0,18.9373,18.9373,18.9211,18.9292,169300.0
2010-03-25 12:20:00,23.32,23.32,23.31,23.32,28200.0,18.9292,18.9292,18.9211,18.9292,28200.0
2010-03-25 12:25:00,23.31,23.32,23.31,23.32,41600.0,18.9211,18.9292,18.9211,18.9292,41600.0
2010-03-25 12:30:00,23.32,23.32,23.31,23.32,96400.0,18.9292,18.9292,18.9211,18.9292,96400.0
2010-03-25 12:35:00,23.32,23.34,23.32,23.34,34700.0,18.9292,18.9454,18.9292,18.9454,34700.0
2010-03-25 12:40:00,23.34,23.35,23.33,23.34,39400.0,18.9454,18.9536,18.9373,18.9454,39400.0
2010-03-25 12:45:00,23.35,23.37,23.34,23.36,50300.0,18.9536,18.9698,18.9454,18.9617,50300.0
2010-03-25 12:50:00,23.35,23.36,23.35,23.35,16800.0,18.9536,18.9617,18.9536,18.9536,16800.0
2010-03-25 12:55:00,23.35,23.36,23.34,23.35,43800.0,18.9536,18.9617,18.9454,18.9536,43800.0
2010-03-25 13:00:00,23.36,23.36,23.33,23.35,36800.0,18.9617,18.9617,18.9373,18.9536,36800.0
2010-03-25 13:05:00,23.34,23.36,23.34,23.36,26100.0,18.9454,18.9617,18.9454,18.9617,26100.0
2010-03-25 13:10:00,23.35,23.36,23.35,23.35,59000.0,18.9536,18.9617,18.9536,18.9536,59000.0
2010-03-25 13:15:00,23.35,23.35,23.34,23.35,22600.0,18.9536,18.9536,18.9454,18.9536,22600.0
2010-03-25 13:20:00,23.34,23.35,23.33,23.34,70400.0,18.9454,18.9536,18.9373,18.9454,70400.0
2010-03-25 13:25:00,23.35,23.36,23.34,23.35,43500.0,18.9536,18.9617,18.9454,18.9536,43500.0
2010-03-25 13:30:00,23.34,23.35,23.32,23.32,24700.0,18.9454,18.9536,18.9292,18.9292,24700.0
2010-03-25 13:35:00,23.33,23.33,23.29,23.31,84600.0,18.9373,18.9373,18.9048,18.9211,84600.0
2010-03-25 13:40:00,23.3,23.3,23.28,23.28,85200.0,18.913,18.913,18.8967,18.8967,85200.0
2010-03-25 13:45:00,23.27,23.29,23.26,23.26,61500.0,18.8886,18.9048,18.8805,18.8805,61500.0
2010-03-25 13:50:00,23.26,23.28,23.24,23.24,71200.0,18.8805,18.8967,18.8643,18.8643,71200.0
2010-03-25 13:55:00,23.23,23.25,23.22,23.24,50400.0,18.8561,18.8724,18.848,18.8643,50400.0
2010-03-25 14:00:00,23.25,23.26,23.23,23.25,46100.0,18.8724,18.8805,18.8561,18.8724,46100.0
2010-03-25 14:05:00,23.25,23.26,23.25,23.25,19400.0,18.8724,18.8805,18.8724,18.8724,19400.0
2010-03-25 14:10:00,23.25,23.26,23.23,23.26,46600.0,18.8724,18.8805,18.8561,18.8805,46600.0
2010-03-25 14:15:00,23.26,23.26,23.25,23.26,83500.0,18.8805,18.8805,18.8724,18.8805,83500.0
2010-03-25 14:20:00,23.26,23.26,23.2,23.2,81400.0,18.8805,18.8805,18.8318,18.8318,81400.0
2010-03-25 14:25:00,23.2,23.22,23.17,23.17,52500.0,18.8318,18.848,18.8074,18.8074,52500.0
2010-03-25 14:30:00,23.17,23.2,23.16,23.19,64900.0,18.8074,18.8318,18.7993,18.8237,64900.0
2010-03-25 14:35:00,23.19,23.21,23.18,23.21,29300.0,18.8237,18.8399,18.8156,18.8399,29300.0
2010-03-25 14:40:00,23.2,23.22,23.2,23.21,138200.0,18.8318,18.848,18.8318,18.8399,138200.0
2010-03-25 14:45:00,23.21,23.21,23.18,23.18,31000.0,18.8399,18.8399,18.8156,18.8156,31000.0
2010-03-25 14:50:00,23.17,23.2,23.17,23.19,63800.0,18.8074,18.8318,18.8074,18.8237,63800.0
2010-03-25 14:55:00,23.2,23.21,23.19,23.21,38000.0,18.8318,18.8399,18.8237,18.8399,38000.0
2010-03-25 15:00:00,23.21,23.24,23.2,23.24,90600.0,18.8399,18.8643,18.8318,18.8643,90600.0
2010-03-25 15:05:00,23.24,23.27,23.24,23.26,95100.0,18.8643,18.8886,18.8643,18.8805,95100.0
2010-03-25 15:10:00,23.26,23.27,23.25,23.27,34400.0,18.8805,18.8886,18.8724,18.8886,34400.0
2010-03-25 15:15:00,23.26,23.27,23.23,23.23,61900.0,18.8805,18.8886,18.8561,18.8561,61900.0
2010-03-25 15:20:00,23.23,23.24,23.23,23.23,54400.0,18.8561,18.8643,18.8561,18.8561,54400.0
2010-03-25 15:25:00,23.23,23.24,23.2,23.2,97500.0,18.8561,18.8643,18.8318,18.8318,97500.0
2010-03-25 15:30:00,23.2,23.21,23.18,23.18,115900.0,18.8318,18.8399,18.8156,18.8156,115900.0
2010-03-25 15:35:00,23.18,23.19,23.16,23.16,275000.0,18.8156,18.8237,18.7993,18.7993,275000.0
2010-03-25 15:40:00,23.17,23.17,23.14,23.17,252500.0,18.8074,18.8074,18.7831,18.8074,252500.0
2010-03-25 15:45:00,23.16,23.16,23.1,23.11,424000.0,18.7993,18.7993,18.7506,18.7587,424000.0
2010-03-25 15:50:00,23.1,23.12,23.09,23.12,463800.0,18.7506,18.7669,18.7425,18.7669,463800.0
2010-03-25 15:55:00,23.11,23.12,23.06,23.09,583000.0,18.7587,18.7669,18.7182,18.7425,583000.0
2010-03-26 09:30:00,23.17,23.17,23.11,23.15,80600.0,18.8074,18.8074,18.7587,18.7912,80600.0
2010-03-26 09:35:00,23.14,23.16,23.14,23.14,56600.0,18.7831,18.7993,18.7831,18.7831,56600.0
2010-03-26 09:40:00,23.14,23.15,23.09,23.1,75300.0,18.7831,18.7912,18.7425,18.7506,75300.0
2010-03-26 09:45:00,23.1,23.14,23.09,23.14,107200.0,18.7506,18.7831,18.7425,18.7831,107200.0
2010-03-26 09:50:00,23.14,23.16,23.14,23.14,77900.0,18.7831,18.7993,18.7831,18.7831,77900.0
2010-03-26 09:55:00,23.15,23.17,23.13,23.13,134200.0,18.7912,18.8074,18.775,18.775,134200.0
2010-03-26 10:00:00,23.14,23.19,23.13,23.17,173100.0,18.7831,18.8237,18.775,18.8074,173100.0
2010-03-26 10:05:00,23.17,23.19,23.17,23.18,50300.0,18.8074,18.8237,18.8074,18.8156,50300.0
2010-03-26 10:10:00,23.18,23.18,23.16,23.17,36200.0,18.8156,18.8156,18.7993,18.8074,36200.0
2010-03-26 10:15:00,23.17,23.18,23.16,23.18,73800.0,18.8074,18.8156,18.7993,18.8156,73800.0
2010-03-26 10:20:00,23.18,23.18,23.15,23.17,89000.0,18.8156,18.8156,18.7912,18.8074,89000.0
2010-03-26 10:25:00,23.17,23.19,23.16,23.18,89800.0,18.8074,18.8237,18.7993,18.8156,89800.0
2010-03-26 10:30:00,23.18,23.2,23.16,23.17,96800.0,18.8156,18.8318,18.7993,18.8074,96800.0
2010-03-26 10:35:00,23.17,23.17,23.15,23.16,61700.0,18.8074,18.8074,18.7912,18.7993,61700.0
2010-03-26 10:40:00,23.16,23.17,23.14,23.14,39900.0,18.7993,18.8074,18.7831,18.7831,39900.0
2010-03-26 10:45:00,23.14,23.15,23.13,23.15,61100.0,18.7831,18.7912,18.775,18.7912,61100.0
2010-03-26 10:50:00,23.14,23.17,23.14,23.15,51200.0,18.7831,18.8074,18.7831,18.7912,51200.0
2010-03-26 10:55:00,23.14,23.15,23.11,23.13,106800.0,18.7831,18.7912,18.7587,18.775,106800.0
2010-03-26 11:00:00,23.14,23.16,23.13,23.16,46100.0,18.7831,18.7993,18.775,18.7993,46100.0
2010-03-26 11:05:00,23.15,23.16,23.13,23.13,98200.0,18.7912,18.7993,18.775,18.775,98200.0
2010-03-26 11:10:00,23.13,23.14,23.12,23.14,42000.0,18.775,18.7831,18.7669,18.7831,42000.0
2010-03-26 11:15:00,23.14,23.17,23.13,23.15,106000.0,18.7831,18.8074,18.775,18.7912,106000.0
2010-03-26 11:20:00,23.15,23.16,23.14,23.15,50400.0,18.7912,18.7993,18.7831,18.7912,50400.0
2010-03-26 11:25:00,23.16,23.17,23.15,23.16,94800.0,18.7993,18.8074,18.7912,18.7993,94800.0
2010-03-26 11:30:00,23.16,23.17,23.15,23.17,103500.0,18.7993,18.8074,18.7912,18.8074,103500.0
2010-03-26 11:35:00,23.17,23.2,23.15,23.16,59800.0,18.8074,18.8318,18.7912,18.7993,59800.0
2010-03-26 11:40:00,23.15,23.17,23.14,23.14,46500.0,18.7912,18.8074,18.7831,18.7831,46500.0
2010-03-26 11:45:00,23.14,23.15,23.14,23.15,42100.0,18.7831,18.7912,18.7831,18.7912,42100.0
2010-03-26 11:50:00,23.15,23.16,23.14,23.14,25800.0,18.7912,18.7993,18.7831,18.7831,25800.0
2010-03-26 11:55:00,23.14,23.14,23.12,23.13,33200.0,18.7831,18.7831,18.7669,18.775,33200.0
2010-03-26 12:00:00,23.13,23.14,23.13,23.14,64600.0,18.775,18.7831,18.775,18.7831,64600.0
2010-03-26 12:05:00,23.14,23.2,23.14,23.14,62400.0,18.7831,18.8318,18.7831,18.7831,62400.0
2010-03-26 12:10:00,23.14,23.14,23.12,23.12,47700.0,18.7831,18.7831,18.7669,18.7669,47700.0
2010-03-26 12:15:00,23.13,23.14,23.12,23.13,29400.0,18.775,18.7831,18.7669,18.775,29400.0
2010-03-26 12:20:00,23.13,23.14,23.07,23.08,85500.0,18.775,18.7831,18.7263,18.7344,85500.0
2010-03-26 12:25:00,23.08,23.08,23.04,23.04,101100.0,18.7344,18.7344,18.7019,18.7019,101100.0
2010-03-26 12:30:00,23.04,23.06,23.03,23.04,66400.0,18.7019,18.7182,18.6938,18.7019,66400.0
2010-03-26 12:35:00,23.03,23.05,23.02,23.05,36500.0,18.6938,18.71,18.6857,18.71,36500.0
2010-03-26 12:40:00,23.05,23.06,23.04,23.06,9600.0,18.71,18.7182,18.7019,18.7182,9600.0
2010-03-26 12:45:00,23.06,23.06,23.01,23.01,31300.0,18.7182,18.7182,18.6776,18.6776,31300.0
2010-03-26 12:50:00,23.02,23.05,23.02,23.03,56000.0,18.6857,18.71,18.6857,18.6938,56000.0
2010-03-26 12:55:00,23.03,23.04,22.99,23.01,104300.0,18.6938,18.7019,18.6613,18.6776,104300.0
2010-03-26 13:00:00,23.01,23.02,23.01,23.01,62200.0,18.6776,18.6857,18.6776,18.6776,62200.0
2010-03-26 13:05:00,23.02,23.02,22.95,22.96,202800.0,18.6857,18.6857,18.6289,18.637,202800.0
2010-03-26 13:10:00,22.96,23.0,22.96,23.0,62400.0,18.637,18.6695,18.637,18.6695,62400.0
2010-03-26 13:15:00,23.0,23.0,22.99,23.0,38900.0,18.6695,18.6695,18.6613,18.6695,38900.0
2010-03-26 13:20:00,23.0,23.03,23.0,23.02,67700.0,18.6695,18.6938,18.6695,18.6857,67700.0
2010-03-26 13:25:00,23.01,23.03,23.01,23.01,34600.0,18.6776,18.6938,18.6776,18.6776,34600.0
2010-03-26 13:30:00,23.01,23.01,22.99,22.99,36000.0,18.6776,18.6776,18.6613,18.6613,36000.0
2010-03-26 13:35:00,22.99,23.03,22.99,23.02,73400.0,18.6613,18.6938,18.6613,18.6857,73400.0
2010-03-26 13:40:00,23.01,23.04,23.01,23.02,29300.0,18.6776,18.7019,18.6776,18.6857,29300.0
2010-03-26 13:45:00,23.01,23.02,23.0,23.0,176400.0,18.6776,18.6857,18.6695,18.6695,176400.0
2010-03-26 13:50:00,23.01,23.02,22.99,23.0,50300.0,18.6776,18.6857,18.6613,18.6695,50300.0
2010-03-26 13:55:00,23.0,23.01,23.0,23.0,44400.0,18.6695,18.6776,18.6695,18.6695,44400.0
2010-03-26 14:00:00,23.0,23.0,22.96,22.98,75600.0,18.6695,18.6695,18.637,18.6532,75600.0
2010-03-26 14:05:00,22.99,23.02,22.99,23.02,90900.0,18.6613,18.6857,18.6613,18.6857,90900.0
2010-03-26 14:10:00,23.02,23.04,23.01,23.02,37900.0,18.6857,18.7019,18.6776,18.6857,37900.0
2010-03-26 14:15:00,23.01,23.05,23.01,23.04,51800.0,18.6776,18.71,18.6776,18.7019,51800.0
2010-03-26 14:20:00,23.04,23.05,23.02,23.03,37200.0,18.7019,18.71,18.6857,18.6938,37200.0
2010-03-26 14:25:00,23.04,23.07,23.02,23.06,89500.0,18.7019,18.7263,18.6857,18.7182,89500.0
2010-03-26 14:30:00,23.07,23.08,23.05,23.05,40700.0,18.7263,18.7344,18.71,18.71,40700.0
2010-03-26 14:35:00,23.05,23.08,23.05,23.07,46700.0,18.71,18.7344,18.71,18.7263,46700.0
2010-03-26 14:40:00,23.07,23.09,23.06,23.06,26600.0,18.7263,18.7425,18.7182,18.7182,26600.0
2010-03-26 14:45:00,23.07,23.07,23.04,23.05,36900.0,18.7263,18.7263,18.7019,18.71,36900.0
2010-03-26 14:50:00,23.04,23.05,23.03,23.05,71800.0,18.7019,18.71,18.6938,18.71,71800.0
2010-03-26 14:55:00,23.04,23.05,23.02,23.04,57800.0,18.7019,18.71,18.6857,18.7019,57800.0
2010-03-26 15:00:00,23.04,23.05,23.04,23.05,54200.0,18.7019,18.71,18.7019,18.71,54200.0
2010-03-26 15:05:00,23.04,23.05,23.02,23.03,82500.0,18.7019,18.71,18.6857,18.6938,82500.0
2010-03-26 15:10:00,23.02,23.04,23.01,23.04,107800.0,18.6857,18.7019,18.6776,18.7019,107800.0
2010-03-26 15:15:00,23.05,23.06,23.04,23.05,28100.0,18.71,18.7182,18.7019,18.71,28100.0
2010-03-26 15:20:00,23.04,23.05,23.02,23.03,45000.0,18.7019,18.71,18.6857,18.6938,45000.0
2010-03-26 15:25:00,23.03,23.04,23.01,23.03,87200.0,18.6938,18.7019,18.6776,18.6938,87200.0
2010-03-26 15:30:00,23.03,23.04,23.03,23.03,35000.0,18.6938,18.7019,18.6938,18.6938,35000.0
2010-03-26 15:35:00,23.03,23.05,23.02,23.05,167700.0,18.6938,18.71,18.6857,18.71,167700.0
2010-03-26 15:40:00,23.05,23.06,23.04,23.06,71300.0,18.71,18.7182,18.7019,18.7182,71300.0
2010-03-26 15:45:00,23.04,23.05,23.03,23.04,208100.0,18.7019,18.71,18.6938,18.7019,208100.0
2010-03-26 15:50:00,23.05,23.06,23.04,23.06,200000.0,18.71,18.7182,18.7019,18.7182,200000.0
2010-03-26 15:55:00,23.06,23.07,23.05,23.05,457700.0,18.7182,18.7263,18.71,18.71,457700.0
2010-03-29 09:30:00,23.1,23.18,23.1,23.17,111000.0,18.7506,18.8156,18.7506,18.8074,111000.0
2010-03-29 09:35:00,23.17,23.2,23.16,23.19,53100.0,18.8074,18.8318,18.7993,18.8237,53100.0
2010-03-29 09:40:00,23.19,23.2,23.16,23.17,43400.0,18.8237,18.8318,18.7993,18.8074,43400.0
2010-03-29 09:45:00,23.18,23.2,23.18,23.19,104200.0,18.8156,18.8318,18.8156,18.8237,104200.0
2010-03-29 09:50:00,23.19,23.2,23.16,23.16,35100.0,18.8237,18.8318,18.7993,18.7993,35100.0
2010-03-29 09:55:00,23.16,23.18,23.14,23.14,99400.0,18.7993,18.8156,18.7831,18.7831,99400.0
2010-03-29 10:00:00,23.14,23.14,23.12,23.13,37000.0,18.7831,18.7831,18.7669,18.775,37000.0
2010-03-29 10:05:00,23.13,23.15,23.13,23.15,73000.0,18.775,18.7912,18.775,18.7912,73000.0
2010-03-29 10:10:00,23.16,23.18,23.15,23.16,75100.0,18.7993,18.8156,18.7912,18.7993,75100.0
2010-03-29 10:15:00,23.16,23.16,23.14,23.14,47000.0,18.7993,18.7993,18.7831,18.7831,47000.0
2010-03-29 10:20:00,23.14,23.14,23.12,23.12,10700.0,18.7831,18.7831,18.7669,18.7669,10700.0
2010-03-29 10:25:00,23.12,23.15,23.12,23.14,92800.0,18.7669,18.7912,18.7669,18.7831,92800.0
2010-03-29 10:30:00,23.13,23.14,23.1,23.14,123500.0,18.775,18.7831,18.7506,18.7831,123500.0
2010-03-29 10:35:00,23.14,23.15,23.13,23.13,67400.0,18.7831,18.7912,18.775,18.775,67400.0
2010-03-29 10:40:00,23.13,23.15,23.13,23.13,78200.0,18.775,18.7912,18.775,18.775,78200.0
2010-03-29 10:45:00,23.13,23.13,23.12,23.12,61000.0,18.775,18.775,18.7669,18.7669,61000.0
2010-03-29 10:50:00,23.13,23.13,23.11,23.11,10100.0,18.775,18.775,18.7587,18.7587,10100.0
2010-03-29 10:55:00,23.11,23.14,23.11,23.14,25400.0,18.7587,18.7831,18.7587,18.7831,25400.0
2010-03-29 11:00:00,23.13,23.14,23.12,23.12,12400.0,18.775,18.7831,18.7669,18.7669,12400.0
2010-03-29 11:05:00,23.12,23.13,23.12,23.12,4000.0,18.7669,18.775,18.7669,18.7669,4000.0
2010-03-29 11:10:00,23.13,23.14,23.11,23.12,1855400.0,18.775,18.7831,18.7587,18.7669,1855400.0
2010-03-29 11:15:00,23.12,23.13,23.11,23.12,27500.0,18.7669,18.775,18.7587,18.7669,27500.0
2010-03-29 11:20:00,23.12,23.14,23.12,23.14,65700.0,18.7669,18.7831,18.7669,18.7831,65700.0
2010-03-29 11:25:00,23.15,23.16,23.14,23.15,39100.0,18.7912,18.7993,18.7831,18.7912,39100.0
2010-03-29 11:30:00,23.15,23.15,23.14,23.14,67400.0,18.7912,18.7912,18.7831,18.7831,67400.0
2010-03-29 11:35:00,23.14,23.15,23.13,23.13,7900.0,18.7831,18.7912,18.775,18.775,7900.0
2010-03-29 11:40:00,23.13,23.14,23.13,23.13,28300.0,18.775,18.7831,18.775,18.775,28300.0
2010-03-29 11:45:00,23.13,23.14,23.12,23.13,26500.0,18.775,18.7831,18.7669,18.775,26500.0
2010-03-29 11:50:00,23.13,23.13,23.12,23.13,20200.0,18.775,18.775,18.7669,18.775,20200.0
2010-03-29 11:55:00,23.13,23.14,23.13,23.14,83800.0,18.775,18.7831,18.775,18.7831,83800.0
2010-03-29 12:00:00,23.15,23.15,23.13,23.13,21200.0,18.7912,18.7912,18.775,18.775,21200.0
2010-03-29 12:05:00,23.13,23.14,23.12,23.12,7800.0,18.775,18.7831,18.7669,18.7669,7800.0
2010-03-29 12:10:00,23.12,23.14,23.12,23.14,17500.0,18.7669,18.7831,18.7669,18.7831,17500.0
2010-03-29 12:15:00,23.13,23.14,23.13,23.13,25100.0,18.775,18.7831,18.775,18.775,25100.0
2010-03-29 12:20:00,23.12,23.13,23.11,23.11,24800.0,18.7669,18.775,18.7587,18.7587,24800.0
2010-03-29 12:25:00,23.11,23.12,23.1,23.12,87600.0,18.7587,18.7669,18.7506,18.7669,87600.0
2010-03-29 12:30:00,23.12,23.13,23.11,23.12,103500.0,18.7669,18.775,18.7587,18.7669,103500.0
2010-03-29 12:35:00,23.12,23.12,23.1,23.1,85000.0,18.7669,18.7669,18.7506,18.7506,85000.0
2010-03-29 12:40:00,23.11,23.11,23.09,23.1,192000.0,18.7587,18.7587,18.7425,18.7506,192000.0
2010-03-29 12:45:00,23.09,23.11,23.08,23.11,55500.0,18.7425,18.7587,18.7344,18.7587,55500.0
2010-03-29 12:50:00,23.1,23.11,23.09,23.1,74400.0,18.7506,18.7587,18.7425,18.7506,74400.0
2010-03-29 12:55:00,23.09,23.1,23.08,23.08,51500.0,18.7425,18.7506,18.7344,18.7344,51500.0
2010-03-29 13:00:00,23.08,23.1,23.08,23.09,89300.0,18.7344,18.7506,18.7344,18.7425,89300.0
2010-03-29 13:05:00,23.09,23.1,23.09,23.1,80600.0,18.7425,18.7506,18.7425,18.7506,80600.0
2010-03-29 13:10:00,23.1,23.12,23.09,23.1,277200.0,18.7506,18.7669,18.7425,18.7506,277200.0
2010-03-29 13:15:00,23.1,23.11,23.09,23.1,38300.0,18.7506,18.7587,18.7425,18.7506,38300.0
2010-03-29 13:20:00,23.1,23.11,23.09,23.1,109100.0,18.7506,18.7587,18.7425,18.7506,109100.0
2010-03-29 13:25:00,23.1,23.11,23.09,23.09,32000.0,18.7506,18.7587,18.7425,18.7425,32000.0
2010-03-29 13:30:00,23.09,23.11,23.09,23.09,29600.0,18.7425,18.7587,18.7425,18.7425,29600.0
2010-03-29 13:35:00,23.09,23.09,23.07,23.08,74900.0,18.7425,18.7425,18.7263,18.7344,74900.0
2010-03-29 13:40:00,23.08,23.08,23.06,23.06,28400.0,18.7344,18.7344,18.7182,18.7182,28400.0
2010-03-29 13:45:00,23.07,23.08,23.06,23.08,51700.0,18.7263,18.7344,18.7182,18.7344,51700.0
2010-03-29 13:50:00,23.09,23.09,23.08,23.08,12700.0,18.7425,18.7425,18.7344,18.7344,12700.0
2010-03-29 13:55:00,23.09,23.09,23.07,23.07,48400.0,18.7425,18.7425,18.7263,18.7263,48400.0
2010-03-29 14:00:00,23.07,23.08,23.06,23.08,31500.0,18.7263,18.7344,18.7182,18.7344,31500.0
2010-03-29 14:05:00,23.07,23.08,23.07,23.08,63900.0,18.7263,18.7344,18.7263,18.7344,63900.0
2010-03-29 14:10:00,23.07,23.09,23.06,23.09,60400.0,18.7263,18.7425,18.7182,18.7425,60400.0
2010-03-29 14:15:00,23.08,23.08,23.07,23.08,263700.0,18.7344,18.7344,18.7263,18.7344,263700.0
2010-03-29 14:20:00,23.07,23.08,23.05,23.07,120100.0,18.7263,18.7344,18.71,18.7263,120100.0
2010-03-29 14:25:00,23.07,23.07,23.04,23.05,90300.0,18.7263,18.7263,18.7019,18.71,90300.0
2010-03-29 14:30:00,23.06,23.07,23.05,23.07,51700.0,18.7182,18.7263,18.71,18.7263,51700.0
2010-03-29 14:35:00,23.07,23.08,23.06,23.07,37100.0,18.7263,18.7344,18.7182,18.7263,37100.0
2010-03-29 14:40:00,23.07,23.07,23.06,23.07,37500.0,18.7263,18.7263,18.7182,18.7263,37500.0
2010-03-29 14:45:00,23.06,23.08,23.06,23.07,13800.0,18.7182,18.7344,18.7182,18.7263,13800.0
2010-03-29 14:50:00,23.08,23.09,23.07,23.08,165700.0,18.7344,18.7425,18.7263,18.7344,165700.0
2010-03-29 14:55:00,23.08,23.09,23.08,23.09,32600.0,18.7344,18.7425,18.7344,18.7425,32600.0
2010-03-29 15:00:00,23.09,23.11,23.08,23.09,164400.0,18.7425,18.7587,18.7344,18.7425,164400.0
2010-03-29 15:05:00,23.09,23.1,23.08,23.1,96300.0,18.7425,18.7506,18.7344,18.7506,96300.0
2010-03-29 15:10:00,23.1,23.1,23.09,23.1,30300.0,18.7506,18.7506,18.7425,18.7506,30300.0
2010-03-29 15:15:00,23.09,23.1,23.08,23.1,42800.0,18.7425,18.7506,18.7344,18.7506,42800.0
2010-03-29 15:20:00,23.1,23.1,23.09,23.09,21700.0,18.7506,18.7506,18.7425,18.7425,21700.0
2010-03-29 15:25:00,23.09,23.11,23.09,23.09,85700.0,18.7425,18.7587,18.7425,18.7425,85700.0
2010-03-29 15:30:00,23.09,23.09,23.07,23.07,83300.0,18.7425,18.7425,18.7263,18.7263,83300.0
2010-03-29 15:35:00,23.07,23.08,23.07,23.08,67000.0,18.7263,18.7344,18.7263,18.7344,67000.0
2010-03-29 15:40:00,23.08,23.09,23.07,23.09,102800.0,18.7344,18.7425,18.7263,18.7425,102800.0
2010-03-29 15:45:00,23.09,23.09,23.07,23.07,223700.0,18.7425,18.7425,18.7263,18.7263,223700.0
2010-03-29 15:50:00,23.08,23.09,23.07,23.08,191900.0,18.7344,18.7425,18.7263,18.7344,191900.0
2010-03-29 15:55:00,23.07,23.09,23.06,23.09,303300.0,18.7263,18.7425,18.7182,18.7425,303300.0
2010-03-30 09:30:00,23.14,23.19,23.13,23.18,98000.0,18.7831,18.8237,18.775,18.8156,98000.0
2010-03-30 09:35:00,23.17,23.19,23.16,23.17,107500.0,18.8074,18.8237,18.7993,18.8074,107500.0
2010-03-30 09:40:00,23.17,23.18,23.16,23.16,185900.0,18.8074,18.8156,18.7993,18.7993,185900.0
2010-03-30 09:45:00,23.17,23.19,23.16,23.19,384300.0,18.8074,18.8237,18.7993,18.8237,384300.0
2010-03-30 09:50:00,23.19,23.24,23.18,23.23,328200.0,18.8237,18.8643,18.8156,18.8561,328200.0
2010-03-30 09:55:00,23.23,23.25,23.21,23.22,164000.0,18.8561,18.8724,18.8399,18.848,164000.0
2010-03-30 10:00:00,23.22,23.24,23.2,23.23,389200.0,18.848,18.8643,18.8318,18.8561,389200.0
2010-03-30 10:05:00,23.22,23.23,23.2,23.22,57600.0,18.848,18.8561,18.8318,18.848,57600.0
2010-03-30 10:10:00,23.22,23.23,23.2,23.21,60100.0,18.848,18.8561,18.8318,18.8399,60100.0
2010-03-30 10:15:00,23.21,23.21,23.14,23.14,78500.0,18.8399,18.8399,18.7831,18.7831,78500.0
2010-03-30 10:20:00,23.14,23.16,23.14,23.16,67600.0,18.7831,18.7993,18.7831,18.7993,67600.0
2010-03-30 10:25:00,23.15,23.16,23.11,23.14,127400.0,18.7912,18.7993,18.7587,18.7831,127400.0
2010-03-30 10:30:00,23.14,23.16,23.13,23.15,34800.0,18.7831,18.7993,18.775,18.7912,34800.0
2010-03-30 10:35:00,23.15,23.16,23.14,23.16,204200.0,18.7912,18.7993,18.7831,18.7993,204200.0
2010-03-30 10:40:00,23.16,23.18,23.15,23.16,92800.0,18.7993,18.8156,18.7912,18.7993,92800.0
2010-03-30 10:45:00,23.16,23.16,23.14,23.16,58500.0,18.7993,18.7993,18.7831,18.7993,58500.0
2010-03-30 10:50:00,23.15,23.15,23.13,23.15,23300.0,18.7912,18.7912,18.775,18.7912,23300.0
2010-03-30 10:55:00,23.15,23.17,23.15,23.16,42000.0,18.7912,18.8074,18.7912,18.7993,42000.0
2010-03-30 11:00:00,23.16,23.16,23.1,23.1,21000.0,18.7993,18.7993,18.7506,18.7506,21000.0
2010-03-30 11:05:00,23.1,23.1,23.07,23.09,183900.0,18.7506,18.7506,18.7263,18.7425,183900.0
2010-03-30 11:10:00,23.09,23.09,23.05,23.06,34500.0,18.7425,18.7425,18.71,18.7182,34500.0
2010-03-30 11:15:00,23.06,23.08,23.06,23.07,37500.0,18.7182,18.7344,18.7182,18.7263,37500.0
2010-03-30 11:20:00,23.07,23.07,23.03,23.04,63800.0,18.7263,18.7263,18.6938,18.7019,63800.0
2010-03-30 11:25:00,23.04,23.07,23.04,23.07,24600.0,18.7019,18.7263,18.7019,18.7263,24600.0
2010-03-30 11:30:00,23.07,23.08,23.06,23.08,18500.0,18.7263,18.7344,18.7182,18.7344,18500.0
2010-03-30 11:35:00,23.07,23.07,23.05,23.06,44100.0,18.7263,18.7263,18.71,18.7182,44100.0
2010-03-30 11:40:00,23.07,23.11,23.07,23.11,10000.0,18.7263,18.7587,18.7263,18.7587,10000.0
2010-03-30 11:45:00,23.1,23.13,23.1,23.12,18100.0,18.7506,18.775,18.7506,18.7669,18100.0
2010-03-30 11:50:00,23.12,23.13,23.11,23.12,10200.0,18.7669,18.775,18.7587,18.7669,10200.0
2010-03-30 11:55:00,23.12,23.12,23.1,23.11,25100.0,18.7669,18.7669,18.7506,18.7587,25100.0
2010-03-30 12:00:00,23.12,23.13,23.1,23.11,21500.0,18.7669,18.775,18.7506,18.7587,21500.0
2010-03-30 12:05:00,23.11,23.12,23.1,23.11,8700.0,18.7587,18.7669,18.7506,18.7587,8700.0
2010-03-30 12:10:00,23.11,23.12,23.1,23.11,111400.0,18.7587,18.7669,18.7506,18.7587,111400.0
2010-03-30 12:15:00,23.12,23.12,23.1,23.1,22700.0,18.7669,18.7669,18.7506,18.7506,22700.0
2010-03-30 12:20:00,23.11,23.12,23.1,23.11,44200.0,18.7587,18.7669,18.7506,18.7587,44200.0
2010-03-30 12:25:00,23.11,23.15,23.11,23.14,18200.0,18.7587,18.7912,18.7587,18.7831,18200.0
2010-03-30 12:30:00,23.14,23.15,23.13,23.14,19400.0,18.7831,18.7912,18.775,18.7831,19400.0
2010-03-30 12:35:00,23.13,23.14,23.12,23.12,10800.0,18.775,18.7831,18.7669,18.7669,10800.0
2010-03-30 12:40:00,23.13,23.15,23.13,23.14,18800.0,18.775,18.7912,18.775,18.7831,18800.0
2010-03-30 12:45:00,23.14,23.15,23.13,23.14,22500.0,18.7831,18.7912,18.775,18.7831,22500.0
2010-03-30 12:50:00,23.14,23.14,23.12,23.14,15300.0,18.7831,18.7831,18.7669,18.7831,15300.0
2010-03-30 12:55:00,23.14,23.15,23.13,23.13,30400.0,18.7831,18.7912,18.775,18.775,30400.0
2010-03-30 13:00:00,23.13,23.14,23.12,23.13,42500.0,18.775,18.7831,18.7669,18.775,42500.0
2010-03-30 13:05:00,23.13,23.14,23.12,23.13,21400.0,18.775,18.7831,18.7669,18.775,21400.0
2010-03-30 13:10:00,23.13,23.14,23.13,23.13,36000.0,18.775,18.7831,18.775,18.775,36000.0
2010-03-30 13:15:00,23.13,23.14,23.1,23.11,36700.0,18.775,18.7831,18.7506,18.7587,36700.0
2010-03-30 13:20:00,23.11,23.12,23.09,23.09,21900.0,18.7587,18.7669,18.7425,18.7425,21900.0
2010-03-30 13:25:00,23.09,23.11,23.09,23.1,6600.0,18.7425,18.7587,18.7425,18.7506,6600.0
2010-03-30 13:30:00,23.11,23.12,23.09,23.11,37900.0,18.7587,18.7669,18.7425,18.7587,37900.0
2010-03-30 13:35:00,23.11,23.12,23.1,23.1,36600.0,18.7587,18.7669,18.7506,18.7506,36600.0
2010-03-30 13:40:00,23.1,23.1,23.09,23.09,9500.0,18.7506,18.7506,18.7425,18.7425,9500.0
2010-03-30 13:45:00,23.09,23.1,23.07,23.09,30000.0,18.7425,18.7506,18.7263,18.7425,30000.0
2010-03-30 13:50:00,23.1,23.11,23.1,23.11,19900.0,18.7506,18.7587,18.7506,18.7587,19900.0
2010-03-30 13:55:00,23.11,23.12,23.1,23.11,13100.0,18.7587,18.7669,18.7506,18.7587,13100.0
2010-03-30 14:00:00,23.11,23.12,23.1,23.11,34400.0,18.7587,18.7669,18.7506,18.7587,34400.0
2010-03-30 14:05:00,23.11,23.12,23.1,23.11,31600.0,18.7587,18.7669,18.7506,18.7587,31600.0
2010-03-30 14:10:00,23.11,23.13,23.11,23.12,22500.0,18.7587,18.775,18.7587,18.7669,22500.0
2010-03-30 14:15:00,23.11,23.13,23.11,23.11,58600.0,18.7587,18.775,18.7587,18.7587,58600.0
2010-03-30 14:20:00,23.11,23.13,23.11,23.11,12900.0,18.7587,18.775,18.7587,18.7587,12900.0
2010-03-30 14:25:00,23.11,23.13,23.11,23.12,21700.0,18.7587,18.775,18.7587,18.7669,21700.0
2010-03-30 14:30:00,23.13,23.15,23.13,23.14,18200.0,18.775,18.7912,18.775,18.7831,18200.0
2010-03-30 14:35:00,23.14,23.15,23.14,23.15,4800.0,18.7831,18.7912,18.7831,18.7912,4800.0
2010-03-30 14:40:00,23.15,23.16,23.14,23.15,20400.0,18.7912,18.7993,18.7831,18.7912,20400.0
2010-03-30 14:45:00,23.15,23.16,23.14,23.15,17000.0,18.7912,18.7993,18.7831,18.7912,17000.0
2010-03-30 14:50:00,23.16,23.17,23.15,23.17,14100.0,18.7993,18.8074,18.7912,18.8074,14100.0
2010-03-30 14:55:00,23.16,23.18,23.15,23.16,39800.0,18.7993,18.8156,18.7912,18.7993,39800.0
2010-03-30 15:00:00,23.16,23.17,23.16,23.16,85300.0,18.7993,18.8074,18.7993,18.7993,85300.0
2010-03-30 15:05:00,23.16,23.17,23.15,23.15,28200.0,18.7993,18.8074,18.7912,18.7912,28200.0
2010-03-30 15:10:00,23.16,23.16,23.15,23.15,17400.0,18.7993,18.7993,18.7912,18.7912,17400.0
2010-03-30 15:15:00,23.16,23.17,23.16,23.16,32500.0,18.7993,18.8074,18.7993,18.7993,32500.0
2010-03-30 15:20:00,23.17,23.17,23.15,23.16,34300.0,18.8074,18.8074,18.7912,18.7993,34300.0
2010-03-30 15:25:00,23.16,23.18,23.16,23.18,90400.0,18.7993,18.8156,18.7993,18.8156,90400.0
2010-03-30 15:30:00,23.17,23.21,23.17,23.21,133100.0,18.8074,18.8399,18.8074,18.8399,133100.0
2010-03-30 15:35:00,23.21,23.21,23.19,23.19,68500.0,18.8399,18.8399,18.8237,18.8237,68500.0
2010-03-30 15:40:00,23.19,23.2,23.18,23.18,81100.0,18.8237,18.8318,18.8156,18.8156,81100.0
2010-03-30 15:45:00,23.18,23.18,23.16,23.17,93500.0,18.8156,18.8156,18.7993,18.8074,93500.0
2010-03-30 15:50:00,23.17,23.18,23.17,23.18,66800.0,18.8074,18.8156,18.8074,18.8156,66800.0
2010-03-30 15:55:00,23.18,23.18,23.16,23.18,286600.0,18.8156,18.8156,18.7993,18.8156,286600.0
2010-03-31 09:30:00,23.1,23.11,23.08,23.11,78600.0,18.7506,18.7587,18.7344,18.7587,78600.0
2010-03-31 09:35:00,23.11,23.14,23.11,23.13,36500.0,18.7587,18.7831,18.7587,18.775,36500.0
2010-03-31 09:40:00,23.13,23.14,23.07,23.07,171100.0,18.775,18.7831,18.7263,18.7263,171100.0
2010-03-31 09:45:00,23.07,23.08,23.03,23.03,89100.0,18.7263,18.7344,18.6938,18.6938,89100.0
2010-03-31 09:50:00,23.03,23.07,23.02,23.07,67700.0,18.6938,18.7263,18.6857,18.7263,67700.0
2010-03-31 09:55:00,23.06,23.07,23.04,23.05,107000.0,18.7182,18.7263,18.7019,18.71,107000.0
2010-03-31 10:00:00,23.06,23.09,23.06,23.07,73600.0,18.7182,18.7425,18.7182,18.7263,73600.0
2010-03-31 10:05:00,23.08,23.09,23.07,23.09,53900.0,18.7344,18.7425,18.7263,18.7425,53900.0
2010-03-31 10:10:00,23.08,23.08,23.07,23.07,78000.0,18.7344,18.7344,18.7263,18.7263,78000.0
2010-03-31 10:15:00,23.07,23.1,23.06,23.08,38900.0,18.7263,18.7506,18.7182,18.7344,38900.0
2010-03-31 10:20:00,23.08,23.13,23.08,23.13,84400.0,18.7344,18.775,18.7344,18.775,84400.0
2010-03-31 10:25:00,23.14,23.14,23.11,23.13,61100.0,18.7831,18.7831,18.7587,18.775,61100.0
2010-03-31 10:30:00,23.13,23.15,23.13,23.15,58600.0,18.775,18.7912,18.775,18.7912,58600.0
2010-03-31 10:35:00,23.15,23.16,23.14,23.16,30500.0,18.7912,18.7993,18.7831,18.7993,30500.0
2010-03-31 10:40:00,23.15,23.16,23.13,23.13,56900.0,18.7912,18.7993,18.775,18.775,56900.0
2010-03-31 10:45:00,23.13,23.14,23.12,23.14,18600.0,18.775,18.7831,18.7669,18.7831,18600.0
2010-03-31 10:50:00,23.14,23.14,23.13,23.14,29600.0,18.7831,18.7831,18.775,18.7831,29600.0
2010-03-31 10:55:00,23.13,23.15,23.13,23.15,5800.0,18.775,18.7912,18.775,18.7912,5800.0
2010-03-31 11:00:00,23.14,23.15,23.11,23.11,14600.0,18.7831,18.7912,18.7587,18.7587,14600.0
2010-03-31 11:05:00,23.12,23.13,23.11,23.12,36800.0,18.7669,18.775,18.7587,18.7669,36800.0
2010-03-31 11:10:00,23.13,23.13,23.11,23.12,22800.0,18.775,18.775,18.7587,18.7669,22800.0
2010-03-31 11:15:00,23.12,23.12,23.11,23.12,29900.0,18.7669,18.7669,18.7587,18.7669,29900.0
2010-03-31 11:20:00,23.12,23.14,23.1,23.13,45100.0,18.7669,18.7831,18.7506,18.775,45100.0
2010-03-31 11:25:00,23.14,23.14,23.13,23.13,22000.0,18.7831,18.7831,18.775,18.775,22000.0
2010-03-31 11:30:00,23.13,23.15,23.12,23.15,29200.0,18.775,18.7912,18.7669,18.7912,29200.0
2010-03-31 11:35:00,23.15,23.16,23.14,23.15,76300.0,18.7912,18.7993,18.7831,18.7912,76300.0
2010-03-31 11:40:00,23.15,23.17,23.15,23.16,53700.0,18.7912,18.8074,18.7912,18.7993,53700.0
2010-03-31 11:45:00,23.16,23.18,23.16,23.18,42700.0,18.7993,18.8156,18.7993,18.8156,42700.0
2010-03-31 11:50:00,23.17,23.17,23.04,23.17,45400.0,18.8074,18.8074,18.7019,18.8074,45400.0
2010-03-31 11:55:00,23.17,23.17,23.15,23.16,19200.0,18.8074,18.8074,18.7912,18.7993,19200.0
2010-03-31 12:00:00,23.16,23.17,23.14,23.14,29800.0,18.7993,18.8074,18.7831,18.7831,29800.0
2010-03-31 12:05:00,23.14,23.16,23.14,23.14,26200.0,18.7831,18.7993,18.7831,18.7831,26200.0
2010-03-31 12:10:00,23.15,23.15,23.14,23.15,12900.0,18.7912,18.7912,18.7831,18.7912,12900.0
2010-03-31 12:15:00,23.15,23.17,23.14,23.17,57700.0,18.7912,18.8074,18.7831,18.8074,57700.0
2010-03-31 12:20:00,23.17,23.18,23.17,23.17,26100.0,18.8074,18.8156,18.8074,18.8074,26100.0
2010-03-31 12:25:00,23.16,23.17,23.14,23.14,24500.0,18.7993,18.8074,18.7831,18.7831,24500.0
2010-03-31 12:30:00,23.14,23.15,23.13,23.14,22700.0,18.7831,18.7912,18.775,18.7831,22700.0
2010-03-31 12:35:00,23.15,23.17,23.15,23.16,7500.0,18.7912,18.8074,18.7912,18.7993,7500.0
2010-03-31 12:40:00,23.17,23.17,23.15,23.15,10900.0,18.8074,18.8074,18.7912,18.7912,10900.0
2010-03-31 12:45:00,23.16,23.16,23.14,23.14,20100.0,18.7993,18.7993,18.7831,18.7831,20100.0
2010-03-31 12:50:00,23.14,23.16,23.14,23.16,4900.0,18.7831,18.7993,18.7831,18.7993,4900.0
2010-03-31 12:55:00,23.15,23.15,23.14,23.14,52500.0,18.7912,18.7912,18.7831,18.7831,52500.0
2010-03-31 13:00:00,23.14,23.14,23.13,23.13,6100.0,18.7831,18.7831,18.775,18.775,6100.0
2010-03-31 13:05:00,23.13,23.14,23.13,23.14,5800.0,18.775,18.7831,18.775,18.7831,5800.0
2010-03-31 13:10:00,23.14,23.14,23.13,23.14,4900.0,18.7831,18.7831,18.775,18.7831,4900.0
2010-03-31 13:15:00,23.14,23.14,23.13,23.14,7500.0,18.7831,18.7831,18.775,18.7831,7500.0
2010-03-31 13:20:00,23.14,23.14,23.13,23.14,17200.0,18.7831,18.7831,18.775,18.7831,17200.0
2010-03-31 13:25:00,23.14,23.15,23.13,23.15,21600.0,18.7831,18.7912,18.775,18.7912,21600.0
2010-03-31 13:30:00,23.14,23.16,23.14,23.15,31000.0,18.7831,18.7993,18.7831,18.7912,31000.0
2010-03-31 13:35:00,23.15,23.15,23.14,23.15,27100.0,18.7912,18.7912,18.7831,18.7912,27100.0
2010-03-31 13:40:00,23.14,23.15,23.14,23.15,38500.0,18.7831,18.7912,18.7831,18.7912,38500.0
2010-03-31 13:45:00,23.15,23.15,23.14,23.15,5400.0,18.7912,18.7912,18.7831,18.7912,5400.0
2010-03-31 13:50:00,23.15,23.16,23.15,23.16,6000.0,18.7912,18.7993,18.7912,18.7993,6000.0
2010-03-31 13:55:00,23.15,23.16,23.15,23.15,5000.0,18.7912,18.7993,18.7912,18.7912,5000.0
2010-03-31 14:00:00,23.15,23.16,23.14,23.15,30000.0,18.7912,18.7993,18.7831,18.7912,30000.0
2010-03-31 14:05:00,23.15,23.17,23.15,23.17,10600.0,18.7912,18.8074,18.7912,18.8074,10600.0
2010-03-31 14:10:00,23.16,23.17,23.15,23.15,22600.0,18.7993,18.8074,18.7912,18.7912,22600.0
2010-03-31 14:15:00,23.16,23.16,23.14,23.14,14200.0,18.7993,18.7993,18.7831,18.7831,14200.0
2010-03-31 14:20:00,23.11,23.15,23.11,23.14,63200.0,18.7587,18.7912,18.7587,18.7831,63200.0
2010-03-31 14:25:00,23.15,23.16,23.15,23.16,25400.0,18.7912,18.7993,18.7912,18.7993,25400.0
2010-03-31 14:30:00,23.16,23.16,23.15,23.15,52800.0,18.7993,18.7993,18.7912,18.7912,52800.0
2010-03-31 14:35:00,23.15,23.15,23.13,23.13,31000.0,18.7912,18.7912,18.775,18.775,31000.0
2010-03-31 14:40:00,23.13,23.13,23.1,23.11,49200.0,18.775,18.775,18.7506,18.7587,49200.0
2010-03-31 14:45:00,23.1,23.1,23.09,23.09,33700.0,18.7506,18.7506,18.7425,18.7425,33700.0
2010-03-31 14:50:00,23.08,23.08,23.06,23.07,33400.0,18.7344,18.7344,18.7182,18.7263,33400.0
2010-03-31 14:55:00,23.07,23.08,23.06,23.06,37000.0,18.7263,18.7344,18.7182,18.7182,37000.0
2010-03-31 15:00:00,23.06,23.08,23.06,23.06,50300.0,18.7182,18.7344,18.7182,18.7182,50300.0
2010-03-31 15:05:00,23.06,23.08,23.05,23.07,62200.0,18.7182,18.7344,18.71,18.7263,62200.0
2010-03-31 15:10:00,23.07,23.07,23.06,23.07,75300.0,18.7263,18.7263,18.7182,18.7263,75300.0
2010-03-31 15:15:00,23.07,23.07,23.04,23.06,41900.0,18.7263,18.7263,18.7019,18.7182,41900.0
2010-03-31 15:20:00,23.05,23.06,23.02,23.02,33100.0,18.71,18.7182,18.6857,18.6857,33100.0
2010-03-31 15:25:00,23.03,23.06,23.02,23.06,53400.0,18.6938,18.7182,18.6857,18.7182,53400.0
2010-03-31 15:30:00,23.06,23.06,23.04,23.06,95100.0,18.7182,18.7182,18.7019,18.7182,95100.0
2010-03-31 15:35:00,23.06,23.06,23.03,23.04,98500.0,18.7182,18.7182,18.6938,18.7019,98500.0
2010-03-31 15:40:00,23.05,23.05,23.03,23.04,38200.0,18.71,18.71,18.6938,18.7019,38200.0
2010-03-31 15:45:00,23.04,23.04,23.01,23.01,221300.0,18.7019,18.7019,18.6776,18.6776,221300.0
2010-03-31 15:50:00,23.01,23.04,23.0,23.03,382700.0,18.6776,18.7019,18.6695,18.6938,382700.0
2010-03-31 15:55:00,23.03,23.06,23.02,23.04,588600.0,18.6938,18.7182,18.6857,18.7019,588600.0
2010-04-01 09:30:00,23.16,23.25,23.16,23.25,208900.0,18.7993,18.8724,18.7993,18.8724,208900.0
2010-04-01 09:35:00,23.25,23.28,23.25,23.25,755800.0,18.8724,18.8967,18.8724,18.8724,755800.0
2010-04-01 09:40:00,23.25,23.27,23.25,23.26,102100.0,18.8724,18.8886,18.8724,18.8805,102100.0
2010-04-01 09:45:00,23.26,23.29,23.26,23.26,69400.0,18.8805,18.9048,18.8805,18.8805,69400.0
2010-04-01 09:50:00,23.26,23.28,23.25,23.28,41000.0,18.8805,18.8967,18.8724,18.8967,41000.0
2010-04-01 09:55:00,23.28,23.28,23.26,23.26,80400.0,18.8967,18.8967,18.8805,18.8805,80400.0
2010-04-01 10:00:00,23.26,23.29,23.25,23.25,266300.0,18.8805,18.9048,18.8724,18.8724,266300.0
2010-04-01 10:05:00,23.25,23.26,23.22,23.22,69500.0,18.8724,18.8805,18.848,18.848,69500.0
2010-04-01 10:10:00,23.23,23.25,23.23,23.25,48000.0,18.8561,18.8724,18.8561,18.8724,48000.0
2010-04-01 10:15:00,23.25,23.26,23.21,23.21,101800.0,18.8724,18.8805,18.8399,18.8399,101800.0
2010-04-01 10:20:00,23.21,23.22,23.19,23.2,50800.0,18.8399,18.848,18.8237,18.8318,50800.0
2010-04-01 10:25:00,23.19,23.21,23.18,23.21,84500.0,18.8237,18.8399,18.8156,18.8399,84500.0
2010-04-01 10:30:00,23.22,23.22,23.19,23.2,29200.0,18.848,18.848,18.8237,18.8318,29200.0
2010-04-01 10:35:00,23.19,23.2,23.18,23.2,19000.0,18.8237,18.8318,18.8156,18.8318,19000.0
2010-04-01 10:40:00,23.2,23.22,23.2,23.2,54800.0,18.8318,18.848,18.8318,18.8318,54800.0
2010-04-01 10:45:00,23.2,23.22,23.19,23.2,156600.0,18.8318,18.848,18.8237,18.8318,156600.0
2010-04-01 10:50:00,23.19,23.19,23.17,23.18,148800.0,18.8237,18.8237,18.8074,18.8156,148800.0
2010-04-01 10:55:00,23.19,23.19,23.15,23.17,49000.0,18.8237,18.8237,18.7912,18.8074,49000.0
2010-04-01 11:00:00,23.17,23.17,23.14,23.15,31300.0,18.8074,18.8074,18.7831,18.7912,31300.0
2010-04-01 11:05:00,23.14,23.16,23.14,23.15,37500.0,18.7831,18.7993,18.7831,18.7912,37500.0
2010-04-01 11:10:00,23.15,23.15,23.12,23.15,79300.0,18.7912,18.7912,18.7669,18.7912,79300.0
2010-04-01 11:15:00,23.15,23.15,23.13,23.13,17200.0,18.7912,18.7912,18.775,18.775,17200.0
2010-04-01 11:20:00,23.12,23.15,23.12,23.14,37400.0,18.7669,18.7912,18.7669,18.7831,37400.0
2010-04-01 11:25:00,23.15,23.16,23.14,23.16,27300.0,18.7912,18.7993,18.7831,18.7993,27300.0
2010-04-01 11:30:00,23.16,23.17,23.16,23.17,31000.0,18.7993,18.8074,18.7993,18.8074,31000.0
2010-04-01 11:35:00,23.17,23.17,23.16,23.16,38800.0,18.8074,18.8074,18.7993,18.7993,38800.0
2010-04-01 11:40:00,23.17,23.18,23.16,23.17,30800.0,18.8074,18.8156,18.7993,18.8074,30800.0
2010-04-01 11:45:00,23.17,23.17,23.16,23.17,19000.0,18.8074,18.8074,18.7993,18.8074,19000.0
2010-04-01 11:50:00,23.16,23.17,23.15,23.16,57500.0,18.7993,18.8074,18.7912,18.7993,57500.0
2010-04-01 11:55:00,23.16,23.16,23.15,23.16,22200.0,18.7993,18.7993,18.7912,18.7993,22200.0
2010-04-01 12:00:00,23.15,23.16,23.15,23.15,7800.0,18.7912,18.7993,18.7912,18.7912,7800.0
2010-04-01 12:05:00,23.15,23.16,23.15,23.16,14300.0,18.7912,18.7993,18.7912,18.7993,14300.0
2010-04-01 12:10:00,23.15,23.16,23.15,23.15,23100.0,18.7912,18.7993,18.7912,18.7912,23100.0
2010-04-01 12:15:00,23.15,23.16,23.13,23.13,20700.0,18.7912,18.7993,18.775,18.775,20700.0
2010-04-01 12:20:00,23.13,23.14,23.13,23.14,56000.0,18.775,18.7831,18.775,18.7831,56000.0
2010-04-01 12:25:00,23.13,23.14,23.11,23.11,24400.0,18.775,18.7831,18.7587,18.7587,24400.0
2010-04-01 12:30:00,23.11,23.12,23.11,23.11,16400.0,18.7587,18.7669,18.7587,18.7587,16400.0
2010-04-01 12:35:00,23.11,23.12,23.1,23.12,25500.0,18.7587,18.7669,18.7506,18.7669,25500.0
2010-04-01 12:40:00,23.11,23.12,23.1,23.11,29000.0,18.7587,18.7669,18.7506,18.7587,29000.0
2010-04-01 12:45:00,23.12,23.12,23.1,23.11,48100.0,18.7669,18.7669,18.7506,18.7587,48100.0
2010-04-01 12:50:00,23.11,23.12,23.1,23.12,365700.0,18.7587,18.7669,18.7506,18.7669,365700.0
2010-04-01 12:55:00,23.12,23.13,23.11,23.13,91900.0,18.7669,18.775,18.7587,18.775,91900.0
2010-04-01 13:00:00,23.12,23.13,23.11,23.12,33000.0,18.7669,18.775,18.7587,18.7669,33000.0
2010-04-01 13:05:00,23.11,23.12,23.11,23.12,21200.0,18.7587,18.7669,18.7587,18.7669,21200.0
2010-04-01 13:10:00,23.12,23.13,23.11,23.11,85300.0,18.7669,18.775,18.7587,18.7587,85300.0
2010-04-01 13:15:00,23.11,23.12,23.11,23.11,12600.0,18.7587,18.7669,18.7587,18.7587,12600.0
2010-04-01 13:20:00,23.11,23.12,23.1,23.12,41500.0,18.7587,18.7669,18.7506,18.7669,41500.0
2010-04-01 13:25:00,23.12,23.12,23.11,23.11,23900.0,18.7669,18.7669,18.7587,18.7587,23900.0
2010-04-01 13:30:00,23.12,23.12,23.11,23.11,38900.0,18.7669,18.7669,18.7587,18.7587,38900.0
2010-04-01 13:35:00,23.12,23.13,23.11,23.13,69600.0,18.7669,18.775,18.7587,18.775,69600.0
2010-04-01 13:40:00,23.12,23.13,23.08,23.08,54500.0,18.7669,18.775,18.7344,18.7344,54500.0
2010-04-01 13:45:00,23.08,23.08,23.03,23.04,55100.0,18.7344,18.7344,18.6938,18.7019,55100.0
2010-04-01 13:50:00,23.04,23.05,23.02,23.02,213000.0,18.7019,18.71,18.6857,18.6857,213000.0
2010-04-01 13:55:00,23.01,23.01,22.99,23.01,143900.0,18.6776,18.6776,18.6613,18.6776,143900.0
2010-04-01 14:00:00,23.01,23.01,22.98,22.99,87700.0,18.6776,18.6776,18.6532,18.6613,87700.0
2010-04-01 14:05:00,22.99,22.99,22.97,22.97,86500.0,18.6613,18.6613,18.6451,18.6451,86500.0
2010-04-01 14:10:00,22.97,23.0,22.97,22.99,97300.0,18.6451,18.6695,18.6451,18.6613,97300.0
2010-04-01 14:15:00,22.99,23.02,22.98,23.02,134100.0,18.6613,18.6857,18.6532,18.6857,134100.0
2010-04-01 14:20:00,23.01,23.01,23.0,23.0,103800.0,18.6776,18.6776,18.6695,18.6695,103800.0
2010-04-01 14:25:00,22.99,22.99,22.96,22.98,178000.0,18.6613,18.6613,18.637,18.6532,178000.0
2010-04-01 14:30:00,22.98,22.99,22.93,22.93,165900.0,18.6532,18.6613,18.6126,18.6126,165900.0
2010-04-01 14:35:00,22.93,22.94,22.91,22.92,117000.0,18.6126,18.6207,18.5964,18.6045,117000.0
2010-04-01 14:40:00,22.92,22.93,22.9,22.92,185400.0,18.6045,18.6126,18.5883,18.6045,185400.0
2010-04-01 14:45:00,22.92,22.95,22.91,22.94,113400.0,18.6045,18.6289,18.5964,18.6207,113400.0
2010-04-01 14:50:00,22.94,22.97,22.94,22.95,97700.0,18.6207,18.6451,18.6207,18.6289,97700.0
2010-04-01 14:55:00,22.96,22.97,22.94,22.97,134500.0,18.637,18.6451,18.6207,18.6451,134500.0
2010-04-01 15:00:00,22.98,22.99,22.97,22.99,68500.0,18.6532,18.6613,18.6451,18.6613,68500.0
2010-04-01 15:05:00,22.98,22.98,22.96,22.98,591300.0,18.6532,18.6532,18.637,18.6532,591300.0
2010-04-01 15:10:00,22.97,23.0,22.97,22.99,89500.0,18.6451,18.6695,18.6451,18.6613,89500.0
2010-04-01 15:15:00,23.0,23.02,22.99,22.99,131100.0,18.6695,18.6857,18.6613,18.6613,131100.0
2010-04-01 15:20:00,22.99,23.02,22.99,23.0,66100.0,18.6613,18.6857,18.6613,18.6695,66100.0
2010-04-01 15:25:00,23.01,23.01,22.98,22.98,54700.0,18.6776,18.6776,18.6532,18.6532,54700.0
2010-04-01 15:30:00,22.98,23.04,22.98,23.04,110000.0,18.6532,18.7019,18.6532,18.7019,110000.0
2010-04-01 15:35:00,23.04,23.04,23.01,23.01,132600.0,18.7019,18.7019,18.6776,18.6776,132600.0
2010-04-01 15:40:00,23.02,23.04,23.01,23.02,113800.0,18.6857,18.7019,18.6776,18.6857,113800.0
2010-04-01 15:45:00,23.03,23.04,23.01,23.04,137100.0,18.6938,18.7019,18.6776,18.7019,137100.0
2010-04-01 15:50:00,23.04,23.06,23.02,23.06,402500.0,18.7019,18.7182,18.6857,18.7182,402500.0
2010-04-01 15:55:00,23.05,23.08,23.05,23.07,449600.0,18.71,18.7344,18.71,18.7263,449600.0
2010-04-05 09:30:00,23.14,23.16,23.1,23.1,83900.0,18.7831,18.7993,18.7506,18.7506,83900.0
2010-04-05 09:35:00,23.1,23.15,23.1,23.15,44800.0,18.7506,18.7912,18.7506,18.7912,44800.0
2010-04-05 09:40:00,23.14,23.2,23.14,23.2,96900.0,18.7831,18.8318,18.7831,18.8318,96900.0
2010-04-05 09:45:00,23.21,23.23,23.21,23.22,55100.0,18.8399,18.8561,18.8399,18.848,55100.0
2010-04-05 09:50:00,23.23,23.25,23.23,23.23,22000.0,18.8561,18.8724,18.8561,18.8561,22000.0
2010-04-05 09:55:00,23.23,23.25,23.21,23.21,15500.0,18.8561,18.8724,18.8399,18.8399,15500.0
2010-04-05 10:00:00,23.21,23.23,23.19,23.23,33700.0,18.8399,18.8561,18.8237,18.8561,33700.0
2010-04-05 10:05:00,23.22,23.25,23.22,23.25,25300.0,18.848,18.8724,18.848,18.8724,25300.0
2010-04-05 10:10:00,23.24,23.26,23.24,23.25,11800.0,18.8643,18.8805,18.8643,18.8724,11800.0
2010-04-05 10:15:00,23.25,23.26,23.23,23.24,329800.0,18.8724,18.8805,18.8561,18.8643,329800.0
2010-04-05 10:20:00,23.24,23.26,23.24,23.26,39300.0,18.8643,18.8805,18.8643,18.8805,39300.0
2010-04-05 10:25:00,23.25,23.26,23.24,23.25,65800.0,18.8724,18.8805,18.8643,18.8724,65800.0
2010-04-05 10:30:00,23.25,23.27,23.25,23.27,140400.0,18.8724,18.8886,18.8724,18.8886,140400.0
2010-04-05 10:35:00,23.27,23.29,23.27,23.27,102000.0,18.8886,18.9048,18.8886,18.8886,102000.0
2010-04-05 10:40:00,23.27,23.3,23.27,23.3,77600.0,18.8886,18.913,18.8886,18.913,77600.0
2010-04-05 10:45:00,23.3,23.32,23.29,23.31,91600.0,18.913,18.9292,18.9048,18.9211,91600.0
2010-04-05 10:50:00,23.31,23.34,23.31,23.32,83300.0,18.9211,18.9454,18.9211,18.9292,83300.0
2010-04-05 10:55:00,23.32,23.33,23.31,23.31,105900.0,18.9292,18.9373,18.9211,18.9211,105900.0
2010-04-05 11:00:00,23.31,23.31,23.29,23.29,45700.0,18.9211,18.9211,18.9048,18.9048,45700.0
2010-04-05 11:05:00,23.3,23.31,23.29,23.29,15300.0,18.913,18.9211,18.9048,18.9048,15300.0
2010-04-05 11:10:00,23.3,23.3,22.93,23.3,29500.0,18.913,18.913,18.6126,18.913,29500.0
2010-04-05 11:15:00,23.3,23.31,23.3,23.31,18300.0,18.913,18.9211,18.913,18.9211,18300.0
2010-04-05 11:20:00,23.31,23.33,23.3,23.32,68600.0,18.9211,18.9373,18.913,18.9292,68600.0
2010-04-05 11:25:00,23.31,23.32,23.31,23.31,4600.0,18.9211,18.9292,18.9211,18.9211,4600.0
2010-04-05 11:30:00,23.32,23.32,23.29,23.3,28500.0,18.9292,18.9292,18.9048,18.913,28500.0
2010-04-05 11:35:00,23.3,23.3,23.29,23.3,9600.0,18.913,18.913,18.9048,18.913,9600.0
2010-04-05 11:40:00,23.29,23.3,23.29,23.3,2200.0,18.9048,18.913,18.9048,18.913,2200.0
2010-04-05 11:45:00,23.3,23.31,23.3,23.3,11200.0,18.913,18.9211,18.913,18.913,11200.0
2010-04-05 11:50:00,23.31,23.33,23.31,23.33,33000.0,18.9211,18.9373,18.9211,18.9373,33000.0
2010-04-05 11:55:00,23.32,23.33,23.3,23.32,86400.0,18.9292,18.9373,18.913,18.9292,86400.0
2010-04-05 12:00:00,23.31,23.32,23.3,23.31,7600.0,18.9211,18.9292,18.913,18.9211,7600.0
2010-04-05 12:05:00,23.3,23.31,23.29,23.31,33200.0,18.913,18.9211,18.9048,18.9211,33200.0
2010-04-05 12:10:00,23.32,23.32,23.3,23.31,22700.0,18.9292,18.9292,18.913,18.9211,22700.0
2010-04-05 12:15:00,23.3,23.3,23.29,23.29,18100.0,18.913,18.913,18.9048,18.9048,18100.0
2010-04-05 12:20:00,23.3,23.32,23.3,23.31,41000.0,18.913,18.9292,18.913,18.9211,41000.0
2010-04-05 12:25:00,23.31,23.32,23.31,23.31,15800.0,18.9211,18.9292,18.9211,18.9211,15800.0
2010-04-05 12:30:00,23.31,23.32,23.31,23.31,30600.0,18.9211,18.9292,18.9211,18.9211,30600.0
2010-04-05 12:35:00,23.32,23.32,23.31,23.32,3700.0,18.9292,18.9292,18.9211,18.9292,3700.0
2010-04-05 12:40:00,23.32,23.32,23.31,23.32,6300.0,18.9292,18.9292,18.9211,18.9292,6300.0
2010-04-05 12:45:00,23.31,23.32,23.31,23.31,14000.0,18.9211,18.9292,18.9211,18.9211,14000.0
2010-04-05 12:50:00,23.32,23.32,23.31,23.32,3700.0,18.9292,18.9292,18.9211,18.9292,3700.0
2010-04-05 12:55:00,23.32,23.32,23.3,23.3,8800.0,18.9292,18.9292,18.913,18.913,8800.0
2010-04-05 13:00:00,23.31,23.32,23.3,23.32,49200.0,18.9211,18.9292,18.913,18.9292,49200.0
2010-04-05 13:05:00,23.32,23.32,23.29,23.3,46900.0,18.9292,18.9292,18.9048,18.913,46900.0
2010-04-05 13:10:00,23.3,23.3,23.29,23.3,43400.0,18.913,18.913,18.9048,18.913,43400.0
2010-04-05 13:15:00,23.31,23.32,23.3,23.32,27100.0,18.9211,18.9292,18.913,18.9292,27100.0
2010-04-05 13:20:00,23.31,23.32,23.31,23.31,12600.0,18.9211,18.9292,18.9211,18.9211,12600.0
2010-04-05 13:25:00,23.31,23.32,23.3,23.31,54700.0,18.9211,18.9292,18.913,18.9211,54700.0
2010-04-05 13:30:00,23.31,23.32,23.31,23.32,22100.0,18.9211,18.9292,18.9211,18.9292,22100.0
2010-04-05 13:35:00,23.32,23.33,23.28,23.29,53900.0,18.9292,18.9373,18.8967,18.9048,53900.0
2010-04-05 13:40:00,23.29,23.3,23.28,23.29,129900.0,18.9048,18.913,18.8967,18.9048,129900.0
2010-04-05 13:45:00,23.3,23.3,23.28,23.28,23300.0,18.913,18.913,18.8967,18.8967,23300.0
2010-04-05 13:50:00,23.29,23.3,23.28,23.3,37000.0,18.9048,18.913,18.8967,18.913,37000.0
2010-04-05 13:55:00,23.3,23.3,23.29,23.29,9600.0,18.913,18.913,18.9048,18.9048,9600.0
2010-04-05 14:00:00,23.3,23.3,23.29,23.3,4000.0,18.913,18.913,18.9048,18.913,4000.0
2010-04-05 14:05:00,23.29,23.31,23.29,23.3,10300.0,18.9048,18.9211,18.9048,18.913,10300.0
2010-04-05 14:10:00,23.31,23.31,23.29,23.3,21300.0,18.9211,18.9211,18.9048,18.913,21300.0
2010-04-05 14:15:00,23.29,23.31,23.29,23.31,47700.0,18.9048,18.9211,18.9048,18.9211,47700.0
2010-04-05 14:20:00,23.31,23.31,23.3,23.31,54100.0,18.9211,18.9211,18.913,18.9211,54100.0
2010-04-05 14:25:00,23.31,23.33,23.3,23.31,61200.0,18.9211,18.9373,18.913,18.9211,61200.0
2010-04-05 14:30:00,23.32,23.33,23.3,23.32,164100.0,18.9292,18.9373,18.913,18.9292,164100.0
2010-04-05 14:35:00,23.32,23.33,23.32,23.33,23600.0,18.9292,18.9373,18.9292,18.9373,23600.0
2010-04-05 14:40:00,23.33,23.34,23.33,23.34,46100.0,18.9373,18.9454,18.9373,18.9454,46100.0
2010-04-05 14:45:00,23.33,23.34,23.33,23.33,6700.0,18.9373,18.9454,18.9373,18.9373,6700.0
2010-04-05 14:50:00,23.34,23.34,23.33,23.34,13900.0,18.9454,18.9454,18.9373,18.9454,13900.0
2010-04-05 14:55:00,23.34,23.34,23.31,23.32,53300.0,18.9454,18.9454,18.9211,18.9292,53300.0
2010-04-05 15:00:00,23.31,23.32,23.31,23.32,22700.0,18.9211,18.9292,18.9211,18.9292,22700.0
2010-04-05 15:05:00,23.32,23.33,23.3,23.3,45800.0,18.9292,18.9373,18.913,18.913,45800.0
2010-04-05 15:10:00,23.3,23.32,23.3,23.31,44300.0,18.913,18.9292,18.913,18.9211,44300.0
2010-04-05 15:15:00,23.32,23.33,23.31,23.33,25300.0,18.9292,18.9373,18.9211,18.9373,25300.0
2010-04-05 15:20:00,23.33,23.34,23.32,23.33,81400.0,18.9373,18.9454,18.9292,18.9373,81400.0
2010-04-05 15:25:00,23.33,23.34,23.32,23.32,35100.0,18.9373,18.9454,18.9292,18.9292,35100.0
2010-04-05 15:30:00,23.33,23.33,23.31,23.31,40300.0,18.9373,18.9373,18.9211,18.9211,40300.0
2010-04-05 15:35:00,23.32,23.32,23.29,23.29,70300.0,18.9292,18.9292,18.9048,18.9048,70300.0
2010-04-05 15:40:00,23.29,23.31,23.29,23.3,130100.0,18.9048,18.9211,18.9048,18.913,130100.0
2010-04-05 15:45:00,23.3,23.33,23.3,23.32,273000.0,18.913,18.9373,18.913,18.9292,273000.0
2010-04-05 15:50:00,23.32,23.33,23.31,23.32,162300.0,18.9292,18.9373,18.9211,18.9292,162300.0
2010-04-05 15:55:00,23.32,23.34,23.31,23.32,475100.0,18.9292,18.9454,18.9211,18.9292,475100.0
2010-04-06 09:30:00,23.25,23.25,23.18,23.19,173600.0,18.8724,18.8724,18.8156,18.8237,173600.0
2010-04-06 09:35:00,23.2,23.22,23.18,23.2,91500.0,18.8318,18.848,18.8156,18.8318,91500.0
2010-04-06 09:40:00,23.21,23.21,23.17,23.19,93300.0,18.8399,18.8399,18.8074,18.8237,93300.0
2010-04-06 09:45:00,23.2,23.22,23.18,23.21,38900.0,18.8318,18.848,18.8156,18.8399,38900.0
2010-04-06 09:50:00,23.2,23.2,23.17,23.18,139100.0,18.8318,18.8318,18.8074,18.8156,139100.0
2010-04-06 09:55:00,23.18,23.2,23.17,23.19,27000.0,18.8156,18.8318,18.8074,18.8237,27000.0
2010-04-06 10:00:00,23.18,23.18,23.16,23.17,46100.0,18.8156,18.8156,18.7993,18.8074,46100.0
2010-04-06 10:05:00,23.17,23.18,23.17,23.18,30900.0,18.8074,18.8156,18.8074,18.8156,30900.0
2010-04-06 10:10:00,23.17,23.2,23.17,23.2,109700.0,18.8074,18.8318,18.8074,18.8318,109700.0
2010-04-06 10:15:00,23.2,23.21,23.19,23.21,89700.0,18.8318,18.8399,18.8237,18.8399,89700.0
2010-04-06 10:20:00,23.21,23.22,23.18,23.2,74700.0,18.8399,18.848,18.8156,18.8318,74700.0
2010-04-06 10:25:00,23.2,23.21,23.19,23.21,21700.0,18.8318,18.8399,18.8237,18.8399,21700.0
2010-04-06 10:30:00,23.21,23.22,23.2,23.21,94400.0,18.8399,18.848,18.8318,18.8399,94400.0
2010-04-06 10:35:00,23.22,23.22,23.19,23.19,347100.0,18.848,18.848,18.8237,18.8237,347100.0
2010-04-06 10:40:00,23.19,23.21,23.19,23.2,55100.0,18.8237,18.8399,18.8237,18.8318,55100.0
2010-04-06 10:45:00,23.2,23.21,23.19,23.2,23100.0,18.8318,18.8399,18.8237,18.8318,23100.0
2010-04-06 10:50:00,23.19,23.21,23.19,23.2,37100.0,18.8237,18.8399,18.8237,18.8318,37100.0
2010-04-06 10:55:00,23.21,23.22,23.2,23.22,32800.0,18.8399,18.848,18.8318,18.848,32800.0
2010-04-06 11:00:00,23.21,23.22,23.19,23.2,146600.0,18.8399,18.848,18.8237,18.8318,146600.0
2010-04-06 11:05:00,23.2,23.21,23.19,23.21,60900.0,18.8318,18.8399,18.8237,18.8399,60900.0
2010-04-06 11:10:00,23.21,23.22,23.21,23.22,47800.0,18.8399,18.848,18.8399,18.848,47800.0
2010-04-06 11:15:00,23.22,23.23,23.21,23.23,47600.0,18.848,18.8561,18.8399,18.8561,47600.0
2010-04-06 11:20:00,23.23,23.25,23.23,23.25,65500.0,18.8561,18.8724,18.8561,18.8724,65500.0
2010-04-06 11:25:00,23.25,23.27,23.25,23.27,53900.0,18.8724,18.8886,18.8724,18.8886,53900.0
2010-04-06 11:30:00,23.26,23.28,23.25,23.27,46500.0,18.8805,18.8967,18.8724,18.8886,46500.0
2010-04-06 11:35:00,23.27,23.28,23.26,23.26,27800.0,18.8886,18.8967,18.8805,18.8805,27800.0
2010-04-06 11:40:00,23.26,23.27,23.25,23.27,247400.0,18.8805,18.8886,18.8724,18.8886,247400.0
2010-04-06 11:45:00,23.27,23.28,23.26,23.28,23500.0,18.8886,18.8967,18.8805,18.8967,23500.0
2010-04-06 11:50:00,23.27,23.28,23.26,23.27,40000.0,18.8886,18.8967,18.8805,18.8886,40000.0
2010-04-06 11:55:00,23.26,23.28,23.26,23.27,26200.0,18.8805,18.8967,18.8805,18.8886,26200.0
2010-04-06 12:00:00,23.28,23.28,23.27,23.28,13600.0,18.8967,18.8967,18.8886,18.8967,13600.0
2010-04-06 12:05:00,23.28,23.28,23.27,23.28,19000.0,18.8967,18.8967,18.8886,18.8967,19000.0
2010-04-06 12:10:00,23.28,23.28,23.26,23.26,30800.0,18.8967,18.8967,18.8805,18.8805,30800.0
2010-04-06 12:15:00,23.27,23.28,23.26,23.28,20900.0,18.8886,18.8967,18.8805,18.8967,20900.0
2010-04-06 12:20:00,23.28,23.28,23.27,23.28,11100.0,18.8967,18.8967,18.8886,18.8967,11100.0
2010-04-06 12:25:00,23.28,23.29,23.27,23.28,26000.0,18.8967,18.9048,18.8886,18.8967,26000.0
2010-04-06 12:30:00,23.28,23.29,23.25,23.26,47800.0,18.8967,18.9048,18.8724,18.8805,47800.0
2010-04-06 12:35:00,23.26,23.26,23.25,23.26,23100.0,18.8805,18.8805,18.8724,18.8805,23100.0
2010-04-06 12:40:00,23.26,23.27,23.25,23.27,23800.0,18.8805,18.8886,18.8724,18.8886,23800.0
2010-04-06 12:45:00,23.27,23.27,23.26,23.26,16800.0,18.8886,18.8886,18.8805,18.8805,16800.0
2010-04-06 12:50:00,23.27,23.27,23.25,23.26,27600.0,18.8886,18.8886,18.8724,18.8805,27600.0
2010-04-06 12:55:00,23.25,23.27,23.25,23.27,17400.0,18.8724,18.8886,18.8724,18.8886,17400.0
2010-04-06 13:00:00,23.27,23.29,23.27,23.29,28600.0,18.8886,18.9048,18.8886,18.9048,28600.0
2010-04-06 13:05:00,23.29,23.3,23.27,23.29,333700.0,18.9048,18.913,18.8886,18.9048,333700.0
2010-04-06 13:10:00,23.29,23.29,23.28,23.28,30200.0,18.9048,18.9048,18.8967,18.8967,30200.0
2010-04-06 13:15:00,23.28,23.29,23.28,23.28,43900.0,18.8967,18.9048,18.8967,18.8967,43900.0
2010-04-06 13:20:00,23.28,23.3,23.28,23.3,48800.0,18.8967,18.913,18.8967,18.913,48800.0
2010-04-06 13:25:00,23.3,23.3,23.29,23.29,7500.0,18.913,18.913,18.9048,18.9048,7500.0
2010-04-06 13:30:00,23.3,23.3,23.28,23.28,32300.0,18.913,18.913,18.8967,18.8967,32300.0
2010-04-06 13:35:00,23.28,23.28,23.27,23.28,18300.0,18.8967,18.8967,18.8886,18.8967,18300.0
2010-04-06 13:40:00,23.29,23.3,23.28,23.3,19500.0,18.9048,18.913,18.8967,18.913,19500.0
2010-04-06 13:45:00,23.3,23.3,23.28,23.28,24700.0,18.913,18.913,18.8967,18.8967,24700.0
2010-04-06 13:50:00,23.29,23.3,23.28,23.3,14400.0,18.9048,18.913,18.8967,18.913,14400.0
2010-04-06 13:55:00,23.3,23.31,23.29,23.3,42300.0,18.913,18.9211,18.9048,18.913,42300.0
2010-04-06 14:00:00,23.3,23.31,23.29,23.31,38200.0,18.913,18.9211,18.9048,18.9211,38200.0
2010-04-06 14:05:00,23.32,23.33,23.31,23.32,22800.0,18.9292,18.9373,18.9211,18.9292,22800.0
2010-04-06 14:10:00,23.33,23.35,23.32,23.34,38600.0,18.9373,18.9536,18.9292,18.9454,38600.0
2010-04-06 14:15:00,23.35,23.36,23.34,23.36,32900.0,18.9536,18.9617,18.9454,18.9617,32900.0
2010-04-06 14:20:00,23.37,23.38,23.36,23.37,35200.0,18.9698,18.9779,18.9617,18.9698,35200.0
2010-04-06 14:25:00,23.37,23.38,23.37,23.38,17800.0,18.9698,18.9779,18.9698,18.9779,17800.0
2010-04-06 14:30:00,23.38,23.4,23.38,23.39,42400.0,18.9779,18.9941,18.9779,18.986,42400.0
2010-04-06 14:35:00,23.39,23.41,23.39,23.39,117200.0,18.986,19.0023,18.986,18.986,117200.0
2010-04-06 14:40:00,23.39,23.4,23.39,23.39,24200.0,18.986,18.9941,18.986,18.986,24200.0
2010-04-06 14:45:00,23.39,23.39,23.37,23.38,119600.0,18.986,18.986,18.9698,18.9779,119600.0
2010-04-06 14:50:00,23.37,23.38,23.37,23.38,17900.0,18.9698,18.9779,18.9698,18.9779,17900.0
2010-04-06 14:55:00,23.38,23.39,23.37,23.38,26500.0,18.9779,18.986,18.9698,18.9779,26500.0
2010-04-06 15:00:00,23.37,23.39,23.37,23.37,55900.0,18.9698,18.986,18.9698,18.9698,55900.0
2010-04-06 15:05:00,23.37,23.38,23.36,23.36,57400.0,18.9698,18.9779,18.9617,18.9617,57400.0
2010-04-06 15:10:00,23.36,23.37,23.36,23.37,22400.0,18.9617,18.9698,18.9617,18.9698,22400.0
2010-04-06 15:15:00,23.36,23.37,23.35,23.35,34300.0,18.9617,18.9698,18.9536,18.9536,34300.0
2010-04-06 15:20:00,23.35,23.36,23.34,23.34,62000.0,18.9536,18.9617,18.9454,18.9454,62000.0
2010-04-06 15:25:00,23.33,23.34,23.32,23.32,13900.0,18.9373,18.9454,18.9292,18.9292,13900.0
2010-04-06 15:30:00,23.32,23.34,23.32,23.34,39900.0,18.9292,18.9454,18.9292,18.9454,39900.0
2010-04-06 15:35:00,23.33,23.36,23.33,23.35,80200.0,18.9373,18.9617,18.9373,18.9536,80200.0
2010-04-06 15:40:00,23.34,23.36,23.34,23.35,84800.0,18.9454,18.9617,18.9454,18.9536,84800.0
2010-04-06 15:45:00,23.36,23.36,23.33,23.33,143700.0,18.9617,18.9617,18.9373,18.9373,143700.0
2010-04-06 15:50:00,23.33,23.34,23.31,23.33,239200.0,18.9373,18.9454,18.9211,18.9373,239200.0
2010-04-06 15:55:00,23.34,23.34,23.33,23.34,275800.0,18.9454,18.9454,18.9373,18.9454,275800.0
2010-04-07 09:30:00,23.28,23.31,23.26,23.26,190700.0,18.8967,18.9211,18.8805,18.8805,190700.0
2010-04-07 09:35:00,23.26,23.27,23.25,23.27,30800.0,18.8805,18.8886,18.8724,18.8886,30800.0
2010-04-07 09:40:00,23.27,23.3,23.27,23.3,68600.0,18.8886,18.913,18.8886,18.913,68600.0
2010-04-07 09:45:00,23.3,23.31,23.27,23.27,82800.0,18.913,18.9211,18.8886,18.8886,82800.0
2010-04-07 09:50:00,23.28,23.28,23.26,23.28,98900.0,18.8967,18.8967,18.8805,18.8967,98900.0
2010-04-07 09:55:00,23.28,23.29,23.27,23.28,49200.0,18.8967,18.9048,18.8886,18.8967,49200.0
2010-04-07 10:00:00,23.27,23.28,23.26,23.28,50500.0,18.8886,18.8967,18.8805,18.8967,50500.0
2010-04-07 10:05:00,23.28,23.32,23.27,23.32,87800.0,18.8967,18.9292,18.8886,18.9292,87800.0
2010-04-07 10:10:00,23.32,23.34,23.31,23.33,74300.0,18.9292,18.9454,18.9211,18.9373,74300.0
2010-04-07 10:15:00,23.34,23.35,23.33,23.35,46800.0,18.9454,18.9536,18.9373,18.9536,46800.0
2010-04-07 10:20:00,23.35,23.35,23.33,23.34,22600.0,18.9536,18.9536,18.9373,18.9454,22600.0
2010-04-07 10:25:00,23.33,23.35,23.32,23.32,62300.0,18.9373,18.9536,18.9292,18.9292,62300.0
2010-04-07 10:30:00,23.32,23.33,23.31,23.32,86500.0,18.9292,18.9373,18.9211,18.9292,86500.0
2010-04-07 10:35:00,23.32,23.34,23.32,23.32,137900.0,18.9292,18.9454,18.9292,18.9292,137900.0
2010-04-07 10:40:00,23.32,23.32,23.27,23.28,89600.0,18.9292,18.9292,18.8886,18.8967,89600.0
2010-04-07 10:45:00,23.27,23.28,23.25,23.26,96300.0,18.8886,18.8967,18.8724,18.8805,96300.0
2010-04-07 10:50:00,23.26,23.29,23.26,23.28,32900.0,18.8805,18.9048,18.8805,18.8967,32900.0
2010-04-07 10:55:00,23.27,23.29,23.27,23.28,31500.0,18.8886,18.9048,18.8886,18.8967,31500.0
2010-04-07 11:00:00,23.29,23.29,23.26,23.28,84300.0,18.9048,18.9048,18.8805,18.8967,84300.0
2010-04-07 11:05:00,23.28,23.3,23.28,23.3,27100.0,18.8967,18.913,18.8967,18.913,27100.0
2010-04-07 11:10:00,23.29,23.31,23.28,23.31,30700.0,18.9048,18.9211,18.8967,18.9211,30700.0
2010-04-07 11:15:00,23.31,23.32,23.3,23.32,21800.0,18.9211,18.9292,18.913,18.9292,21800.0
2010-04-07 11:20:00,23.31,23.31,23.3,23.3,19200.0,18.9211,18.9211,18.913,18.913,19200.0
2010-04-07 11:25:00,23.3,23.32,23.3,23.32,22000.0,18.913,18.9292,18.913,18.9292,22000.0
2010-04-07 11:30:00,23.32,23.32,23.3,23.3,29600.0,18.9292,18.9292,18.913,18.913,29600.0
2010-04-07 11:35:00,23.29,23.31,23.29,23.29,46800.0,18.9048,18.9211,18.9048,18.9048,46800.0
2010-04-07 11:40:00,23.29,23.31,23.29,23.31,12900.0,18.9048,18.9211,18.9048,18.9211,12900.0
2010-04-07 11:45:00,23.31,23.31,23.3,23.3,23500.0,18.9211,18.9211,18.913,18.913,23500.0
2010-04-07 11:50:00,23.31,23.32,23.3,23.32,9600.0,18.9211,18.9292,18.913,18.9292,9600.0
2010-04-07 11:55:00,23.32,23.32,23.31,23.32,13600.0,18.9292,18.9292,18.9211,18.9292,13600.0
2010-04-07 12:00:00,23.32,23.32,23.31,23.31,18500.0,18.9292,18.9292,18.9211,18.9211,18500.0
2010-04-07 12:05:00,23.32,23.32,23.32,23.32,10700.0,18.9292,18.9292,18.9292,18.9292,10700.0
2010-04-07 12:10:00,23.32,23.32,23.31,23.31,15700.0,18.9292,18.9292,18.9211,18.9211,15700.0
2010-04-07 12:15:00,23.31,23.32,23.3,23.3,11800.0,18.9211,18.9292,18.913,18.913,11800.0
2010-04-07 12:20:00,23.3,23.31,23.3,23.3,7800.0,18.913,18.9211,18.913,18.913,7800.0
2010-04-07 12:25:00,23.3,23.3,23.29,23.29,16600.0,18.913,18.913,18.9048,18.9048,16600.0
2010-04-07 12:30:00,23.29,23.3,23.28,23.29,28300.0,18.9048,18.913,18.8967,18.9048,28300.0
2010-04-07 12:35:00,23.29,23.3,23.28,23.3,17500.0,18.9048,18.913,18.8967,18.913,17500.0
2010-04-07 12:40:00,23.3,23.31,23.29,23.3,420700.0,18.913,18.9211,18.9048,18.913,420700.0
2010-04-07 12:45:00,23.3,23.31,23.3,23.3,17500.0,18.913,18.9211,18.913,18.913,17500.0
2010-04-07 12:50:00,23.29,23.31,23.29,23.31,45600.0,18.9048,18.9211,18.9048,18.9211,45600.0
2010-04-07 12:55:00,23.31,23.32,23.3,23.32,24800.0,18.9211,18.9292,18.913,18.9292,24800.0
2010-04-07 13:00:00,23.32,23.35,23.32,23.34,59800.0,18.9292,18.9536,18.9292,18.9454,59800.0
2010-04-07 13:05:00,23.34,23.35,23.33,23.34,61500.0,18.9454,18.9536,18.9373,18.9454,61500.0
2010-04-07 13:10:00,23.35,23.36,23.34,23.35,50900.0,18.9536,18.9617,18.9454,18.9536,50900.0
2010-04-07 13:15:00,23.35,23.35,23.33,23.34,44500.0,18.9536,18.9536,18.9373,18.9454,44500.0
2010-04-07 13:20:00,23.34,23.36,23.34,23.36,61800.0,18.9454,18.9617,18.9454,18.9617,61800.0
2010-04-07 13:25:00,23.36,23.38,23.35,23.36,42100.0,18.9617,18.9779,18.9536,18.9617,42100.0
2010-04-07 13:30:00,23.36,23.36,23.35,23.35,20800.0,18.9617,18.9617,18.9536,18.9536,20800.0
2010-04-07 13:35:00,23.35,23.35,23.34,23.34,19300.0,18.9536,18.9536,18.9454,18.9454,19300.0
2010-04-07 13:40:00,23.33,23.34,23.31,23.32,92200.0,18.9373,18.9454,18.9211,18.9292,92200.0
2010-04-07 13:45:00,23.32,23.32,23.31,23.31,20300.0,18.9292,18.9292,18.9211,18.9211,20300.0
2010-04-07 13:50:00,23.32,23.33,23.31,23.33,41400.0,18.9292,18.9373,18.9211,18.9373,41400.0
2010-04-07 13:55:00,23.32,23.33,23.32,23.33,26500.0,18.9292,18.9373,18.9292,18.9373,26500.0
2010-04-07 14:00:00,23.33,23.33,23.31,23.32,137300.0,18.9373,18.9373,18.9211,18.9292,137300.0
2010-04-07 14:05:00,23.32,23.33,23.32,23.33,32900.0,18.9292,18.9373,18.9292,18.9373,32900.0
2010-04-07 14:10:00,23.33,23.34,23.32,23.32,59300.0,18.9373,18.9454,18.9292,18.9292,59300.0
2010-04-07 14:15:00,23.32,23.32,23.3,23.3,136700.0,18.9292,18.9292,18.913,18.913,136700.0
2010-04-07 14:20:00,23.31,23.31,23.28,23.28,25200.0,18.9211,18.9211,18.8967,18.8967,25200.0
2010-04-07 14:25:00,23.28,23.28,23.26,23.27,51000.0,18.8967,18.8967,18.8805,18.8886,51000.0
2010-04-07 14:30:00,23.27,23.28,23.25,23.25,66800.0,18.8886,18.8967,18.8724,18.8724,66800.0
2010-04-07 14:35:00,23.26,23.27,23.25,23.27,59600.0,18.8805,18.8886,18.8724,18.8886,59600.0
2010-04-07 14:40:00,23.27,23.28,23.25,23.27,145700.0,18.8886,18.8967,18.8724,18.8886,145700.0
2010-04-07 14:45:00,23.27,23.28,23.25,23.25,51500.0,18.8886,18.8967,18.8724,18.8724,51500.0
2010-04-07 14:50:00,23.25,23.28,23.25,23.27,56500.0,18.8724,18.8967,18.8724,18.8886,56500.0
2010-04-07 14:55:00,23.26,23.26,23.23,23.25,88100.0,18.8805,18.8805,18.8561,18.8724,88100.0
2010-04-07 15:00:00,23.25,23.25,23.2,23.23,108300.0,18.8724,18.8724,18.8318,18.8561,108300.0
2010-04-07 15:05:00,23.23,23.23,23.18,23.18,255500.0,18.8561,18.8561,18.8156,18.8156,255500.0
2010-04-07 15:10:00,23.17,23.18,23.15,23.16,88800.0,18.8074,18.8156,18.7912,18.7993,88800.0
2010-04-07 15:15:00,23.16,23.19,23.14,23.19,131100.0,18.7993,18.8237,18.7831,18.8237,131100.0
2010-04-07 15:20:00,23.19,23.2,23.18,23.2,24100.0,18.8237,18.8318,18.8156,18.8318,24100.0
2010-04-07 15:25:00,23.2,23.22,23.19,23.2,55300.0,18.8318,18.848,18.8237,18.8318,55300.0
2010-04-07 15:30:00,23.2,23.21,23.18,23.19,72100.0,18.8318,18.8399,18.8156,18.8237,72100.0
2010-04-07 15:35:00,23.19,23.24,23.18,23.22,111800.0,18.8237,18.8643,18.8156,18.848,111800.0
2010-04-07 15:40:00,23.22,23.23,23.2,23.21,49500.0,18.848,18.8561,18.8318,18.8399,49500.0
2010-04-07 15:45:00,23.21,23.22,23.21,23.22,79800.0,18.8399,18.848,18.8399,18.848,79800.0
2010-04-07 15:50:00,23.22,23.24,23.21,23.21,151400.0,18.848,18.8643,18.8399,18.8399,151400.0
2010-04-07 15:55:00,23.22,23.26,23.21,23.26,669300.0,18.848,18.8805,18.8399,18.8805,669300.0
2010-04-08 09:30:00,23.18,23.19,23.13,23.15,128200.0,18.8156,18.8237,18.775,18.7912,128200.0
2010-04-08 09:35:00,23.16,23.16,23.12,23.13,63100.0,18.7993,18.7993,18.7669,18.775,63100.0
2010-04-08 09:40:00,23.12,23.12,23.07,23.08,136800.0,18.7669,18.7669,18.7263,18.7344,136800.0
2010-04-08 09:45:00,23.08,23.11,23.08,23.1,175700.0,18.7344,18.7587,18.7344,18.7506,175700.0
2010-04-08 09:50:00,23.1,23.13,23.1,23.11,171600.0,18.7506,18.775,18.7506,18.7587,171600.0
2010-04-08 09:55:00,23.11,23.12,23.07,23.09,259600.0,18.7587,18.7669,18.7263,18.7425,259600.0
2010-04-08 10:00:00,23.09,23.12,23.08,23.1,131900.0,18.7425,18.7669,18.7344,18.7506,131900.0
2010-04-08 10:05:00,23.1,23.11,23.09,23.09,88500.0,18.7506,18.7587,18.7425,18.7425,88500.0
2010-04-08 10:10:00,23.08,23.13,23.08,23.11,90100.0,18.7344,18.775,18.7344,18.7587,90100.0
2010-04-08 10:15:00,23.11,23.13,23.1,23.12,51100.0,18.7587,18.775,18.7506,18.7669,51100.0
2010-04-08 10:20:00,23.13,23.15,23.12,23.15,229400.0,18.775,18.7912,18.7669,18.7912,229400.0
2010-04-08 10:25:00,23.15,23.17,23.14,23.16,133300.0,18.7912,18.8074,18.7831,18.7993,133300.0
2010-04-08 10:30:00,23.16,23.18,23.16,23.18,34000.0,18.7993,18.8156,18.7993,18.8156,34000.0
2010-04-08 10:35:00,23.18,23.18,23.15,23.15,36300.0,18.8156,18.8156,18.7912,18.7912,36300.0
2010-04-08 10:40:00,23.15,23.16,23.13,23.13,41000.0,18.7912,18.7993,18.775,18.775,41000.0
2010-04-08 10:45:00,23.13,23.15,23.13,23.13,62000.0,18.775,18.7912,18.775,18.775,62000.0
2010-04-08 10:50:00,23.14,23.15,23.13,23.14,52600.0,18.7831,18.7912,18.775,18.7831,52600.0
2010-04-08 10:55:00,23.14,23.15,23.12,23.12,27200.0,18.7831,18.7912,18.7669,18.7669,27200.0
2010-04-08 11:00:00,23.12,23.16,23.12,23.16,93100.0,18.7669,18.7993,18.7669,18.7993,93100.0
2010-04-08 11:05:00,23.16,23.17,23.15,23.16,62300.0,18.7993,18.8074,18.7912,18.7993,62300.0
2010-04-08 11:10:00,23.15,23.16,23.14,23.14,27400.0,18.7912,18.7993,18.7831,18.7831,27400.0
2010-04-08 11:15:00,23.15,23.15,23.13,23.14,31100.0,18.7912,18.7912,18.775,18.7831,31100.0
2010-04-08 11:20:00,23.14,23.14,23.13,23.13,25400.0,18.7831,18.7831,18.775,18.775,25400.0
2010-04-08 11:25:00,23.14,23.14,23.13,23.13,43300.0,18.7831,18.7831,18.775,18.775,43300.0
2010-04-08 11:30:00,23.13,23.14,23.13,23.13,10100.0,18.775,18.7831,18.775,18.775,10100.0
2010-04-08 11:35:00,23.14,23.16,23.14,23.15,33700.0,18.7831,18.7993,18.7831,18.7912,33700.0
2010-04-08 11:40:00,23.15,23.16,23.15,23.15,7400.0,18.7912,18.7993,18.7912,18.7912,7400.0
2010-04-08 11:45:00,23.16,23.18,23.16,23.18,31800.0,18.7993,18.8156,18.7993,18.8156,31800.0
2010-04-08 11:50:00,23.19,23.19,23.18,23.18,28600.0,18.8237,18.8237,18.8156,18.8156,28600.0
2010-04-08 11:55:00,23.19,23.2,23.18,23.2,100800.0,18.8237,18.8318,18.8156,18.8318,100800.0
2010-04-08 12:00:00,23.2,23.2,23.19,23.2,31800.0,18.8318,18.8318,18.8237,18.8318,31800.0
2010-04-08 12:05:00,23.2,23.22,23.19,23.21,149700.0,18.8318,18.848,18.8237,18.8399,149700.0
2010-04-08 12:10:00,23.21,23.21,23.2,23.21,81800.0,18.8399,18.8399,18.8318,18.8399,81800.0
2010-04-08 12:15:00,23.2,23.23,23.2,23.23,22200.0,18.8318,18.8561,18.8318,18.8561,22200.0
2010-04-08 12:20:00,23.23,23.25,23.23,23.25,12200.0,18.8561,18.8724,18.8561,18.8724,12200.0
2010-04-08 12:25:00,23.25,23.27,23.25,23.26,87300.0,18.8724,18.8886,18.8724,18.8805,87300.0
2010-04-08 12:30:00,23.26,23.26,23.24,23.25,85400.0,18.8805,18.8805,18.8643,18.8724,85400.0
2010-04-08 12:35:00,23.24,23.25,23.24,23.25,81500.0,18.8643,18.8724,18.8643,18.8724,81500.0
2010-04-08 12:40:00,23.25,23.25,23.24,23.25,13500.0,18.8724,18.8724,18.8643,18.8724,13500.0
2010-04-08 12:45:00,23.25,23.27,23.25,23.26,69200.0,18.8724,18.8886,18.8724,18.8805,69200.0
2010-04-08 12:50:00,23.27,23.27,23.25,23.26,28900.0,18.8886,18.8886,18.8724,18.8805,28900.0
2010-04-08 12:55:00,23.26,23.28,23.26,23.28,27500.0,18.8805,18.8967,18.8805,18.8967,27500.0
2010-04-08 13:00:00,23.28,23.3,23.28,23.3,58400.0,18.8967,18.913,18.8967,18.913,58400.0
2010-04-08 13:05:00,23.29,23.31,23.26,23.26,102500.0,18.9048,18.9211,18.8805,18.8805,102500.0
2010-04-08 13:10:00,23.26,23.27,23.25,23.26,56600.0,18.8805,18.8886,18.8724,18.8805,56600.0
2010-04-08 13:15:00,23.26,23.27,23.25,23.25,26600.0,18.8805,18.8886,18.8724,18.8724,26600.0
2010-04-08 13:20:00,23.26,23.28,23.25,23.27,31300.0,18.8805,18.8967,18.8724,18.8886,31300.0
2010-04-08 13:25:00,23.27,23.28,23.26,23.28,18100.0,18.8886,18.8967,18.8805,18.8967,18100.0
2010-04-08 13:30:00,23.27,23.28,23.27,23.28,109300.0,18.8886,18.8967,18.8886,18.8967,109300.0
2010-04-08 13:35:00,23.28,23.3,23.28,23.28,51300.0,18.8967,18.913,18.8967,18.8967,51300.0
2010-04-08 13:40:00,23.29,23.29,23.28,23.29,26800.0,18.9048,18.9048,18.8967,18.9048,26800.0
2010-04-08 13:45:00,23.3,23.3,23.28,23.28,20200.0,18.913,18.913,18.8967,18.8967,20200.0
2010-04-08 13:50:00,23.28,23.28,23.26,23.26,53900.0,18.8967,18.8967,18.8805,18.8805,53900.0
2010-04-08 13:55:00,23.26,23.27,23.24,23.26,248500.0,18.8805,18.8886,18.8643,18.8805,248500.0
2010-04-08 14:00:00,23.26,23.27,23.25,23.26,70500.0,18.8805,18.8886,18.8724,18.8805,70500.0
2010-04-08 14:05:00,23.27,23.27,23.25,23.26,59200.0,18.8886,18.8886,18.8724,18.8805,59200.0
2010-04-08 14:10:00,23.25,23.27,23.25,23.27,44900.0,18.8724,18.8886,18.8724,18.8886,44900.0
2010-04-08 14:15:00,23.27,23.29,23.26,23.29,116800.0,18.8886,18.9048,18.8805,18.9048,116800.0
2010-04-08 14:20:00,23.29,23.29,23.27,23.27,107800.0,18.9048,18.9048,18.8886,18.8886,107800.0
2010-04-08 14:25:00,23.28,23.3,23.28,23.29,95800.0,18.8967,18.913,18.8967,18.9048,95800.0
2010-04-08 14:30:00,23.29,23.3,23.28,23.28,106700.0,18.9048,18.913,18.8967,18.8967,106700.0
2010-04-08 14:35:00,23.28,23.29,23.27,23.28,28800.0,18.8967,18.9048,18.8886,18.8967,28800.0
2010-04-08 14:40:00,23.28,23.31,23.28,23.29,106900.0,18.8967,18.9211,18.8967,18.9048,106900.0
2010-04-08 14:45:00,23.3,23.31,23.29,23.31,35600.0,18.913,18.9211,18.9048,18.9211,35600.0
2010-04-08 14:50:00,23.31,23.32,23.31,23.31,130500.0,18.9211,18.9292,18.9211,18.9211,130500.0
2010-04-08 14:55:00,23.31,23.32,23.3,23.31,170100.0,18.9211,18.9292,18.913,18.9211,170100.0
2010-04-08 15:00:00,23.3,23.32,23.3,23.31,190500.0,18.913,18.9292,18.913,18.9211,190500.0
2010-04-08 15:05:00,23.31,23.31,23.29,23.29,114300.0,18.9211,18.9211,18.9048,18.9048,114300.0
2010-04-08 15:10:00,23.28,23.3,23.28,23.28,301900.0,18.8967,18.913,18.8967,18.8967,301900.0
2010-04-08 15:15:00,23.28,23.3,23.28,23.3,70900.0,18.8967,18.913,18.8967,18.913,70900.0
2010-04-08 15:20:00,23.3,23.32,23.3,23.32,83400.0,18.913,18.9292,18.913,18.9292,83400.0
2010-04-08 15:25:00,23.32,23.33,23.31,23.32,107800.0,18.9292,18.9373,18.9211,18.9292,107800.0
2010-04-08 15:30:00,23.31,23.33,23.31,23.33,178100.0,18.9211,18.9373,18.9211,18.9373,178100.0
2010-04-08 15:35:00,23.33,23.33,23.31,23.32,160300.0,18.9373,18.9373,18.9211,18.9292,160300.0
2010-04-08 15:40:00,23.31,23.32,23.29,23.31,137600.0,18.9211,18.9292,18.9048,18.9211,137600.0
2010-04-08 15:45:00,23.31,23.31,23.29,23.31,179400.0,18.9211,18.9211,18.9048,18.9211,179400.0
2010-04-08 15:50:00,23.3,23.31,23.29,23.29,369600.0,18.913,18.9211,18.9048,18.9048,369600.0
2010-04-08 15:55:00,23.29,23.3,23.28,23.29,640900.0,18.9048,18.913,18.8967,18.9048,640900.0
2010-04-09 09:30:00,23.35,23.35,23.3,23.33,193700.0,18.9536,18.9536,18.913,18.9373,193700.0
2010-04-09 09:35:00,23.31,23.33,23.3,23.32,56200.0,18.9211,18.9373,18.913,18.9292,56200.0
2010-04-09 09:40:00,23.32,23.34,23.31,23.32,109500.0,18.9292,18.9454,18.9211,18.9292,109500.0
2010-04-09 09:45:00,23.31,23.31,23.27,23.28,57100.0,18.9211,18.9211,18.8886,18.8967,57100.0
2010-04-09 09:50:00,23.28,23.29,23.28,23.29,54000.0,18.8967,18.9048,18.8967,18.9048,54000.0
2010-04-09 09:55:00,23.29,23.34,23.29,23.34,20900.0,18.9048,18.9454,18.9048,18.9454,20900.0
2010-04-09 10:00:00,23.34,23.36,23.34,23.36,53800.0,18.9454,18.9617,18.9454,18.9617,53800.0
2010-04-09 10:05:00,23.36,23.36,23.34,23.34,141900.0,18.9617,18.9617,18.9454,18.9454,141900.0
2010-04-09 10:10:00,23.34,23.35,23.33,23.33,17900.0,18.9454,18.9536,18.9373,18.9373,17900.0
2010-04-09 10:15:00,23.33,23.34,23.33,23.33,47300.0,18.9373,18.9454,18.9373,18.9373,47300.0
2010-04-09 10:20:00,23.34,23.35,23.33,23.35,26100.0,18.9454,18.9536,18.9373,18.9536,26100.0
2010-04-09 10:25:00,23.34,23.34,23.29,23.3,114700.0,18.9454,18.9454,18.9048,18.913,114700.0
2010-04-09 10:30:00,23.31,23.32,23.28,23.3,83200.0,18.9211,18.9292,18.8967,18.913,83200.0
2010-04-09 10:35:00,23.3,23.33,23.29,23.33,59300.0,18.913,18.9373,18.9048,18.9373,59300.0
2010-04-09 10:40:00,23.33,23.35,23.33,23.35,35600.0,18.9373,18.9536,18.9373,18.9536,35600.0
2010-04-09 10:45:00,23.35,23.36,23.34,23.34,72600.0,18.9536,18.9617,18.9454,18.9454,72600.0
2010-04-09 10:50:00,23.35,23.36,23.34,23.35,44900.0,18.9536,18.9617,18.9454,18.9536,44900.0
2010-04-09 10:55:00,23.35,23.35,23.32,23.32,67400.0,18.9536,18.9536,18.9292,18.9292,67400.0
2010-04-09 11:00:00,23.32,23.35,23.32,23.34,33600.0,18.9292,18.9536,18.9292,18.9454,33600.0
2010-04-09 11:05:00,23.34,23.34,23.33,23.34,18700.0,18.9454,18.9454,18.9373,18.9454,18700.0
2010-04-09 11:10:00,23.34,23.35,23.33,23.35,8000.0,18.9454,18.9536,18.9373,18.9536,8000.0
2010-04-09 11:15:00,23.35,23.36,23.34,23.35,23400.0,18.9536,18.9617,18.9454,18.9536,23400.0
2010-04-09 11:20:00,23.35,23.36,23.35,23.36,25400.0,18.9536,18.9617,18.9536,18.9617,25400.0
2010-04-09 11:25:00,23.36,23.37,23.36,23.37,5800.0,18.9617,18.9698,18.9617,18.9698,5800.0
2010-04-09 11:30:00,23.37,23.38,23.36,23.36,46900.0,18.9698,18.9779,18.9617,18.9617,46900.0
2010-04-09 11:35:00,23.35,23.37,23.35,23.37,37200.0,18.9536,18.9698,18.9536,18.9698,37200.0
2010-04-09 11:40:00,23.37,23.38,23.37,23.38,36600.0,18.9698,18.9779,18.9698,18.9779,36600.0
2010-04-09 11:45:00,23.37,23.38,23.37,23.38,21400.0,18.9698,18.9779,18.9698,18.9779,21400.0
2010-04-09 11:50:00,23.37,23.39,23.37,23.39,19200.0,18.9698,18.986,18.9698,18.986,19200.0
2010-04-09 11:55:00,23.38,23.39,23.36,23.36,84900.0,18.9779,18.986,18.9617,18.9617,84900.0
2010-04-09 12:00:00,23.36,23.37,23.36,23.37,2600.0,18.9617,18.9698,18.9617,18.9698,2600.0
2010-04-09 12:05:00,23.37,23.37,23.36,23.37,25000.0,18.9698,18.9698,18.9617,18.9698,25000.0
2010-04-09 12:10:00,23.37,23.38,23.36,23.36,18600.0,18.9698,18.9779,18.9617,18.9617,18600.0
2010-04-09 12:15:00,23.36,23.38,23.36,23.38,13200.0,18.9617,18.9779,18.9617,18.9779,13200.0
2010-04-09 12:20:00,23.38,23.39,23.37,23.38,6500.0,18.9779,18.986,18.9698,18.9779,6500.0
2010-04-09 12:25:00,23.38,23.39,23.38,23.39,16200.0,18.9779,18.986,18.9779,18.986,16200.0
2010-04-09 12:30:00,23.38,23.39,23.37,23.38,17700.0,18.9779,18.986,18.9698,18.9779,17700.0
2010-04-09 12:35:00,23.37,23.38,23.37,23.38,6200.0,18.9698,18.9779,18.9698,18.9779,6200.0
2010-04-09 12:40:00,23.37,23.38,23.37,23.38,11200.0,18.9698,18.9779,18.9698,18.9779,11200.0
2010-04-09 12:45:00,23.37,23.38,23.36,23.37,5400.0,18.9698,18.9779,18.9617,18.9698,5400.0
2010-04-09 12:50:00,23.36,23.36,23.36,23.36,17600.0,18.9617,18.9617,18.9617,18.9617,17600.0
2010-04-09 12:55:00,23.36,23.37,23.36,23.36,4400.0,18.9617,18.9698,18.9617,18.9617,4400.0
2010-04-09 13:00:00,23.36,23.37,23.35,23.36,13000.0,18.9617,18.9698,18.9536,18.9617,13000.0
2010-04-09 13:05:00,23.36,23.36,23.34,23.34,10700.0,18.9617,18.9617,18.9454,18.9454,10700.0
2010-04-09 13:10:00,23.34,23.35,23.34,23.35,12500.0,18.9454,18.9536,18.9454,18.9536,12500.0
2010-04-09 13:15:00,23.36,23.37,23.35,23.37,23600.0,18.9617,18.9698,18.9536,18.9698,23600.0
2010-04-09 13:20:00,23.37,23.38,23.36,23.38,30600.0,18.9698,18.9779,18.9617,18.9779,30600.0
2010-04-09 13:25:00,23.38,23.39,23.38,23.38,24300.0,18.9779,18.986,18.9779,18.9779,24300.0
2010-04-09 13:30:00,23.37,23.38,23.37,23.38,2600.0,18.9698,18.9779,18.9698,18.9779,2600.0
2010-04-09 13:35:00,23.37,23.39,23.37,23.39,12600.0,18.9698,18.986,18.9698,18.986,12600.0
2010-04-09 13:40:00,23.38,23.39,23.38,23.39,10200.0,18.9779,18.986,18.9779,18.986,10200.0
2010-04-09 13:45:00,23.39,23.4,23.39,23.39,17600.0,18.986,18.9941,18.986,18.986,17600.0
2010-04-09 13:50:00,23.4,23.4,23.38,23.38,46900.0,18.9941,18.9941,18.9779,18.9779,46900.0
2010-04-09 13:55:00,23.39,23.39,23.36,23.37,63600.0,18.986,18.986,18.9617,18.9698,63600.0
2010-04-09 14:00:00,23.37,23.37,23.36,23.36,73500.0,18.9698,18.9698,18.9617,18.9617,73500.0
2010-04-09 14:05:00,23.37,23.39,23.36,23.39,57400.0,18.9698,18.986,18.9617,18.986,57400.0
2010-04-09 14:10:00,23.38,23.39,23.38,23.39,19100.0,18.9779,18.986,18.9779,18.986,19100.0
2010-04-09 14:15:00,23.38,23.4,23.38,23.4,22600.0,18.9779,18.9941,18.9779,18.9941,22600.0
2010-04-09 14:20:00,23.39,23.4,23.39,23.4,4400.0,18.986,18.9941,18.986,18.9941,4400.0
2010-04-09 14:25:00,23.4,23.41,23.39,23.4,120800.0,18.9941,19.0023,18.986,18.9941,120800.0
2010-04-09 14:30:00,23.4,23.41,23.39,23.39,24500.0,18.9941,19.0023,18.986,18.986,24500.0
2010-04-09 14:35:00,23.39,23.41,23.39,23.41,27500.0,18.986,19.0023,18.986,19.0023,27500.0
2010-04-09 14:40:00,23.4,23.41,23.4,23.4,16000.0,18.9941,19.0023,18.9941,18.9941,16000.0
2010-04-09 14:45:00,23.4,23.41,23.4,23.41,14900.0,18.9941,19.0023,18.9941,19.0023,14900.0
2010-04-09 14:50:00,23.41,23.42,23.4,23.4,104600.0,19.0023,19.0104,18.9941,18.9941,104600.0
2010-04-09 14:55:00,23.41,23.42,23.4,23.41,94600.0,19.0023,19.0104,18.9941,19.0023,94600.0
2010-04-09 15:00:00,23.41,23.41,23.4,23.4,28100.0,19.0023,19.0023,18.9941,18.9941,28100.0
2010-04-09 15:05:00,23.4,23.41,23.39,23.4,52400.0,18.9941,19.0023,18.986,18.9941,52400.0
2010-04-09 15:10:00,23.39,23.41,23.39,23.41,17900.0,18.986,19.0023,18.986,19.0023,17900.0
2010-04-09 15:15:00,23.41,23.42,23.4,23.42,28900.0,19.0023,19.0104,18.9941,19.0104,28900.0
2010-04-09 15:20:00,23.41,23.42,23.4,23.41,34500.0,19.0023,19.0104,18.9941,19.0023,34500.0
2010-04-09 15:25:00,23.41,23.45,23.41,23.45,64200.0,19.0023,19.0347,19.0023,19.0347,64200.0
2010-04-09 15:30:00,23.45,23.45,23.43,23.44,69800.0,19.0347,19.0347,19.0185,19.0266,69800.0
2010-04-09 15:35:00,23.44,23.45,23.44,23.44,24000.0,19.0266,19.0347,19.0266,19.0266,24000.0
2010-04-09 15:40:00,23.44,23.45,23.43,23.45,245300.0,19.0266,19.0347,19.0185,19.0347,245300.0
2010-04-09 15:45:00,23.44,23.46,23.44,23.45,226700.0,19.0266,19.0428,19.0266,19.0347,226700.0
2010-04-09 15:50:00,23.46,23.49,23.45,23.49,307000.0,19.0428,19.0672,19.0347,19.0672,307000.0
2010-04-09 15:55:00,23.49,23.49,23.46,23.49,1510600.0,19.0672,19.0672,19.0428,19.0672,1510600.0
2010-04-12 09:30:00,23.5,23.53,23.48,23.51,85300.0,19.0753,19.0997,19.0591,19.0834,85300.0
2010-04-12 09:35:00,23.51,23.55,23.51,23.55,34800.0,19.0834,19.1159,19.0834,19.1159,34800.0
2010-04-12 09:40:00,23.56,23.59,23.55,23.58,498800.0,19.124,19.1484,19.1159,19.1402,498800.0
2010-04-12 09:45:00,23.59,23.59,23.56,23.56,45000.0,19.1484,19.1484,19.124,19.124,45000.0
2010-04-12 09:50:00,23.56,23.56,23.52,23.52,31400.0,19.124,19.124,19.0915,19.0915,31400.0
2010-04-12 09:55:00,23.51,23.52,23.49,23.5,26300.0,19.0834,19.0915,19.0672,19.0753,26300.0
2010-04-12 10:00:00,23.49,23.53,23.48,23.53,32900.0,19.0672,19.0997,19.0591,19.0997,32900.0
2010-04-12 10:05:00,23.54,23.55,23.52,23.52,21500.0,19.1078,19.1159,19.0915,19.0915,21500.0
2010-04-12 10:10:00,23.53,23.55,23.52,23.54,20700.0,19.0997,19.1159,19.0915,19.1078,20700.0
2010-04-12 10:15:00,23.55,23.55,23.51,23.51,31100.0,19.1159,19.1159,19.0834,19.0834,31100.0
2010-04-12 10:20:00,23.52,23.53,23.52,23.53,48200.0,19.0915,19.0997,19.0915,19.0997,48200.0
2010-04-12 10:25:00,23.53,23.55,23.53,23.54,20100.0,19.0997,19.1159,19.0997,19.1078,20100.0
2010-04-12 10:30:00,23.54,23.55,23.53,23.55,53400.0,19.1078,19.1159,19.0997,19.1159,53400.0
2010-04-12 10:35:00,23.54,23.55,23.51,23.52,27400.0,19.1078,19.1159,19.0834,19.0915,27400.0
2010-04-12 10:40:00,23.52,23.55,23.51,23.55,141000.0,19.0915,19.1159,19.0834,19.1159,141000.0
2010-04-12 10:45:00,23.54,23.55,23.54,23.54,36100.0,19.1078,19.1159,19.1078,19.1078,36100.0
2010-04-12 10:50:00,23.55,23.55,23.54,23.54,13500.0,19.1159,19.1159,19.1078,19.1078,13500.0
2010-04-12 10:55:00,23.54,23.55,23.54,23.55,18400.0,19.1078,19.1159,19.1078,19.1159,18400.0
2010-04-12 11:00:00,23.54,23.55,23.54,23.55,14900.0,19.1078,19.1159,19.1078,19.1159,14900.0
2010-04-12 11:05:00,23.54,23.56,23.54,23.55,9100.0,19.1078,19.124,19.1078,19.1159,9100.0
2010-04-12 11:10:00,23.55,23.55,23.54,23.54,61600.0,19.1159,19.1159,19.1078,19.1078,61600.0
2010-04-12 11:15:00,23.54,23.55,23.52,23.52,39600.0,19.1078,19.1159,19.0915,19.0915,39600.0
2010-04-12 11:20:00,23.52,23.54,23.51,23.53,53100.0,19.0915,19.1078,19.0834,19.0997,53100.0
2010-04-12 11:25:00,23.53,23.54,23.52,23.52,24000.0,19.0997,19.1078,19.0915,19.0915,24000.0
2010-04-12 11:30:00,23.52,23.53,23.51,23.53,44100.0,19.0915,19.0997,19.0834,19.0997,44100.0
2010-04-12 11:35:00,23.53,23.54,23.53,23.54,37700.0,19.0997,19.1078,19.0997,19.1078,37700.0
2010-04-12 11:40:00,23.54,23.55,23.54,23.54,10700.0,19.1078,19.1159,19.1078,19.1078,10700.0
2010-04-12 11:45:00,23.54,23.55,23.53,23.54,16200.0,19.1078,19.1159,19.0997,19.1078,16200.0
2010-04-12 11:50:00,23.54,23.56,23.53,23.54,26000.0,19.1078,19.124,19.0997,19.1078,26000.0
2010-04-12 11:55:00,23.54,23.56,23.54,23.56,18800.0,19.1078,19.124,19.1078,19.124,18800.0
2010-04-12 12:00:00,23.56,23.57,23.55,23.55,12100.0,19.124,19.1321,19.1159,19.1159,12100.0
2010-04-12 12:05:00,23.55,23.56,23.54,23.55,16900.0,19.1159,19.124,19.1078,19.1159,16900.0
2010-04-12 12:10:00,23.54,23.55,23.54,23.55,19000.0,19.1078,19.1159,19.1078,19.1159,19000.0
2010-04-12 12:15:00,23.55,23.56,23.54,23.54,15800.0,19.1159,19.124,19.1078,19.1078,15800.0
2010-04-12 12:20:00,23.54,23.55,23.54,23.54,64700.0,19.1078,19.1159,19.1078,19.1078,64700.0
2010-04-12 12:25:00,23.55,23.55,23.54,23.55,12700.0,19.1159,19.1159,19.1078,19.1159,12700.0
2010-04-12 12:30:00,23.54,23.55,23.54,23.54,6800.0,19.1078,19.1159,19.1078,19.1078,6800.0
2010-04-12 12:35:00,23.54,23.55,23.54,23.54,9600.0,19.1078,19.1159,19.1078,19.1078,9600.0
2010-04-12 12:40:00,23.55,23.56,23.54,23.56,25200.0,19.1159,19.124,19.1078,19.124,25200.0
2010-04-12 12:45:00,23.56,23.56,23.54,23.55,25300.0,19.124,19.124,19.1078,19.1159,25300.0
2010-04-12 12:50:00,23.54,23.55,23.54,23.55,41700.0,19.1078,19.1159,19.1078,19.1159,41700.0
2010-04-12 12:55:00,23.56,23.57,23.55,23.56,13900.0,19.124,19.1321,19.1159,19.124,13900.0
2010-04-12 13:00:00,23.57,23.58,23.56,23.58,55200.0,19.1321,19.1402,19.124,19.1402,55200.0
2010-04-12 13:05:00,23.57,23.58,23.57,23.58,27100.0,19.1321,19.1402,19.1321,19.1402,27100.0
2010-04-12 13:10:00,23.57,23.59,23.57,23.58,14100.0,19.1321,19.1484,19.1321,19.1402,14100.0
2010-04-12 13:15:00,23.59,23.6,23.58,23.6,30800.0,19.1484,19.1565,19.1402,19.1565,30800.0
2010-04-12 13:20:00,23.6,23.6,23.58,23.58,18900.0,19.1565,19.1565,19.1402,19.1402,18900.0
2010-04-12 13:25:00,23.58,23.6,23.58,23.59,14300.0,19.1402,19.1565,19.1402,19.1484,14300.0
2010-04-12 13:30:00,23.58,23.6,23.58,23.59,57500.0,19.1402,19.1565,19.1402,19.1484,57500.0
2010-04-12 13:35:00,23.59,23.6,23.58,23.6,79100.0,19.1484,19.1565,19.1402,19.1565,79100.0
2010-04-12 13:40:00,23.61,23.61,23.59,23.59,15700.0,19.1646,19.1646,19.1484,19.1484,15700.0
2010-04-12 13:45:00,23.59,23.6,23.59,23.6,27200.0,19.1484,19.1565,19.1484,19.1565,27200.0
2010-04-12 13:50:00,23.59,23.61,23.59,23.59,47800.0,19.1484,19.1646,19.1484,19.1484,47800.0
2010-04-12 13:55:00,23.59,23.59,23.57,23.57,10000.0,19.1484,19.1484,19.1321,19.1321,10000.0
2010-04-12 14:00:00,23.57,23.58,23.56,23.56,32800.0,19.1321,19.1402,19.124,19.124,32800.0
2010-04-12 14:05:00,23.56,23.58,23.56,23.56,23300.0,19.124,19.1402,19.124,19.124,23300.0
2010-04-12 14:10:00,23.56,23.6,23.55,23.55,216300.0,19.124,19.1565,19.1159,19.1159,216300.0
2010-04-12 14:15:00,23.56,23.57,23.55,23.56,31800.0,19.124,19.1321,19.1159,19.124,31800.0
2010-04-12 14:20:00,23.55,23.56,23.55,23.56,37000.0,19.1159,19.124,19.1159,19.124,37000.0
2010-04-12 14:25:00,23.57,23.58,23.56,23.57,9000.0,19.1321,19.1402,19.124,19.1321,9000.0
2010-04-12 14:30:00,23.57,23.59,23.57,23.58,22100.0,19.1321,19.1484,19.1321,19.1402,22100.0
2010-04-12 14:35:00,23.57,23.58,23.57,23.58,8700.0,19.1321,19.1402,19.1321,19.1402,8700.0
2010-04-12 14:40:00,23.58,23.58,23.56,23.58,90600.0,19.1402,19.1402,19.124,19.1402,90600.0
2010-04-12 14:45:00,23.58,23.59,23.58,23.58,33900.0,19.1402,19.1484,19.1402,19.1402,33900.0
2010-04-12 14:50:00,23.58,23.59,23.58,23.58,16300.0,19.1402,19.1484,19.1402,19.1402,16300.0
2010-04-12 14:55:00,23.59,23.6,23.58,23.6,35400.0,19.1484,19.1565,19.1402,19.1565,35400.0
2010-04-12 15:00:00,23.6,23.6,23.57,23.57,23400.0,19.1565,19.1565,19.1321,19.1321,23400.0
2010-04-12 15:05:00,23.57,23.59,23.56,23.59,100700.0,19.1321,19.1484,19.124,19.1484,100700.0
2010-04-12 15:10:00,23.58,23.59,23.55,23.58,67500.0,19.1402,19.1484,19.1159,19.1402,67500.0
2010-04-12 15:15:00,23.57,23.58,23.55,23.56,50200.0,19.1321,19.1402,19.1159,19.124,50200.0
2010-04-12 15:20:00,23.57,23.57,23.52,23.52,77300.0,19.1321,19.1321,19.0915,19.0915,77300.0
2010-04-12 15:25:00,23.52,23.54,23.52,23.54,103100.0,19.0915,19.1078,19.0915,19.1078,103100.0
2010-04-12 15:30:00,23.53,23.54,23.53,23.53,115500.0,19.0997,19.1078,19.0997,19.0997,115500.0
2010-04-12 15:35:00,23.53,23.55,23.53,23.54,163000.0,19.0997,19.1159,19.0997,19.1078,163000.0
2010-04-12 15:40:00,23.55,23.55,23.53,23.53,53900.0,19.1159,19.1159,19.0997,19.0997,53900.0
2010-04-12 15:45:00,23.53,23.54,23.51,23.54,126800.0,19.0997,19.1078,19.0834,19.1078,126800.0
2010-04-12 15:50:00,23.53,23.55,23.52,23.54,136000.0,19.0997,19.1159,19.0915,19.1078,136000.0
2010-04-12 15:55:00,23.54,23.55,23.54,23.55,188700.0,19.1078,19.1159,19.1078,19.1159,188700.0
2010-04-13 09:30:00,23.5,23.52,23.49,23.51,173900.0,19.0753,19.0915,19.0672,19.0834,173900.0
2010-04-13 09:35:00,23.51,23.52,23.5,23.51,25800.0,19.0834,19.0915,19.0753,19.0834,25800.0
2010-04-13 09:40:00,23.51,23.54,23.5,23.54,35600.0,19.0834,19.1078,19.0753,19.1078,35600.0
2010-04-13 09:45:00,23.54,23.56,23.54,23.55,49100.0,19.1078,19.124,19.1078,19.1159,49100.0
2010-04-13 09:50:00,23.56,23.57,23.56,23.56,120800.0,19.124,19.1321,19.124,19.124,120800.0
2010-04-13 09:55:00,23.57,23.57,23.54,23.54,87700.0,19.1321,19.1321,19.1078,19.1078,87700.0
2010-04-13 10:00:00,23.53,23.55,23.52,23.54,73800.0,19.0997,19.1159,19.0915,19.1078,73800.0
2010-04-13 10:05:00,23.55,23.55,23.53,23.54,11600.0,19.1159,19.1159,19.0997,19.1078,11600.0
2010-04-13 10:10:00,23.54,23.55,23.53,23.55,18900.0,19.1078,19.1159,19.0997,19.1159,18900.0
2010-04-13 10:15:00,23.55,23.55,23.53,23.53,18500.0,19.1159,19.1159,19.0997,19.0997,18500.0
2010-04-13 10:20:00,23.53,23.53,23.5,23.5,71300.0,19.0997,19.0997,19.0753,19.0753,71300.0
2010-04-13 10:25:00,23.5,23.5,23.48,23.48,49700.0,19.0753,19.0753,19.0591,19.0591,49700.0
2010-04-13 10:30:00,23.48,23.48,23.45,23.47,104300.0,19.0591,19.0591,19.0347,19.051,104300.0
2010-04-13 10:35:00,23.46,23.47,23.42,23.45,78500.0,19.0428,19.051,19.0104,19.0347,78500.0
2010-04-13 10:40:00,23.45,23.48,23.45,23.47,32100.0,19.0347,19.0591,19.0347,19.051,32100.0
2010-04-13 10:45:00,23.46,23.48,23.46,23.47,18300.0,19.0428,19.0591,19.0428,19.051,18300.0
2010-04-13 10:50:00,23.47,23.49,23.47,23.49,54100.0,19.051,19.0672,19.051,19.0672,54100.0
2010-04-13 10:55:00,23.5,23.5,23.48,23.48,38000.0,19.0753,19.0753,19.0591,19.0591,38000.0
2010-04-13 11:00:00,23.47,23.48,23.47,23.48,10900.0,19.051,19.0591,19.051,19.0591,10900.0
2010-04-13 11:05:00,23.48,23.49,23.48,23.48,9900.0,19.0591,19.0672,19.0591,19.0591,9900.0
2010-04-13 11:10:00,23.47,23.48,23.47,23.48,11800.0,19.051,19.0591,19.051,19.0591,11800.0
2010-04-13 11:15:00,23.47,23.5,23.47,23.49,16200.0,19.051,19.0753,19.051,19.0672,16200.0
2010-04-13 11:20:00,23.5,23.51,23.49,23.49,18500.0,19.0753,19.0834,19.0672,19.0672,18500.0
2010-04-13 11:25:00,23.5,23.5,23.49,23.49,138200.0,19.0753,19.0753,19.0672,19.0672,138200.0
2010-04-13 11:30:00,23.49,23.5,23.49,23.5,50300.0,19.0672,19.0753,19.0672,19.0753,50300.0
2010-04-13 11:35:00,23.51,23.51,23.49,23.49,12800.0,19.0834,19.0834,19.0672,19.0672,12800.0
2010-04-13 11:40:00,23.49,23.5,23.49,23.5,11200.0,19.0672,19.0753,19.0672,19.0753,11200.0
2010-04-13 11:45:00,23.49,23.49,23.47,23.48,14500.0,19.0672,19.0672,19.051,19.0591,14500.0
2010-04-13 11:50:00,23.49,23.49,23.47,23.48,9000.0,19.0672,19.0672,19.051,19.0591,9000.0
2010-04-13 11:55:00,23.48,23.5,23.47,23.5,100000.0,19.0591,19.0753,19.051,19.0753,100000.0
2010-04-13 12:00:00,23.5,23.5,23.47,23.48,452100.0,19.0753,19.0753,19.051,19.0591,452100.0
2010-04-13 12:05:00,23.48,23.48,23.47,23.48,8700.0,19.0591,19.0591,19.051,19.0591,8700.0
2010-04-13 12:10:00,23.48,23.49,23.48,23.49,67400.0,19.0591,19.0672,19.0591,19.0672,67400.0
2010-04-13 12:15:00,23.5,23.53,23.5,23.53,116600.0,19.0753,19.0997,19.0753,19.0997,116600.0
2010-04-13 12:20:00,23.52,23.53,23.51,23.53,31700.0,19.0915,19.0997,19.0834,19.0997,31700.0
2010-04-13 12:25:00,23.53,23.53,23.5,23.52,113300.0,19.0997,19.0997,19.0753,19.0915,113300.0
2010-04-13 12:30:00,23.52,23.53,23.51,23.51,10300.0,19.0915,19.0997,19.0834,19.0834,10300.0
2010-04-13 12:35:00,23.51,23.52,23.5,23.51,32400.0,19.0834,19.0915,19.0753,19.0834,32400.0
2010-04-13 12:40:00,23.51,23.52,23.5,23.51,26800.0,19.0834,19.0915,19.0753,19.0834,26800.0
2010-04-13 12:45:00,23.51,23.51,23.5,23.5,2600.0,19.0834,19.0834,19.0753,19.0753,2600.0
2010-04-13 12:50:00,23.51,23.51,23.5,23.51,6100.0,19.0834,19.0834,19.0753,19.0834,6100.0
2010-04-13 12:55:00,23.51,23.54,23.51,23.54,44100.0,19.0834,19.1078,19.0834,19.1078,44100.0
2010-04-13 13:00:00,23.54,23.55,23.54,23.55,39100.0,19.1078,19.1159,19.1078,19.1159,39100.0
2010-04-13 13:05:00,23.55,23.56,23.55,23.56,9300.0,19.1159,19.124,19.1159,19.124,9300.0
2010-04-13 13:10:00,23.56,23.56,23.55,23.55,13700.0,19.124,19.124,19.1159,19.1159,13700.0
2010-04-13 13:15:00,23.55,23.56,23.54,23.55,57300.0,19.1159,19.124,19.1078,19.1159,57300.0
2010-04-13 13:20:00,23.54,23.55,23.54,23.55,70400.0,19.1078,19.1159,19.1078,19.1159,70400.0
2010-04-13 13:25:00,23.55,23.55,23.54,23.55,5300.0,19.1159,19.1159,19.1078,19.1159,5300.0
2010-04-13 13:30:00,23.55,23.57,23.55,23.57,89200.0,19.1159,19.1321,19.1159,19.1321,89200.0
2010-04-13 13:35:00,23.57,23.57,23.56,23.57,7800.0,19.1321,19.1321,19.124,19.1321,7800.0
2010-04-13 13:40:00,23.57,23.59,23.57,23.58,84200.0,19.1321,19.1484,19.1321,19.1402,84200.0
2010-04-13 13:45:00,23.59,23.6,23.57,23.59,158000.0,19.1484,19.1565,19.1321,19.1484,158000.0
2010-04-13 13:50:00,23.59,23.6,23.58,23.6,193200.0,19.1484,19.1565,19.1402,19.1565,193200.0
2010-04-13 13:55:00,23.6,23.61,23.59,23.61,92800.0,19.1565,19.1646,19.1484,19.1646,92800.0
2010-04-13 14:00:00,23.61,23.61,23.59,23.6,153400.0,19.1646,19.1646,19.1484,19.1565,153400.0
2010-04-13 14:05:00,23.59,23.6,23.59,23.59,13100.0,19.1484,19.1565,19.1484,19.1484,13100.0
2010-04-13 14:10:00,23.59,23.59,23.58,23.59,13600.0,19.1484,19.1484,19.1402,19.1484,13600.0
2010-04-13 14:15:00,23.59,23.59,23.58,23.59,18700.0,19.1484,19.1484,19.1402,19.1484,18700.0
2010-04-13 14:20:00,23.58,23.6,23.58,23.6,35500.0,19.1402,19.1565,19.1402,19.1565,35500.0
2010-04-13 14:25:00,23.61,23.61,23.59,23.59,100900.0,19.1646,19.1646,19.1484,19.1484,100900.0
2010-04-13 14:30:00,23.59,23.6,23.58,23.6,48100.0,19.1484,19.1565,19.1402,19.1565,48100.0
2010-04-13 14:35:00,23.6,23.6,23.58,23.59,69500.0,19.1565,19.1565,19.1402,19.1484,69500.0
2010-04-13 14:40:00,23.59,23.6,23.58,23.59,28400.0,19.1484,19.1565,19.1402,19.1484,28400.0
2010-04-13 14:45:00,23.58,23.59,23.58,23.59,36100.0,19.1402,19.1484,19.1402,19.1484,36100.0
2010-04-13 14:50:00,23.59,23.6,23.58,23.6,88300.0,19.1484,19.1565,19.1402,19.1565,88300.0
2010-04-13 14:55:00,23.6,23.61,23.58,23.59,71600.0,19.1565,19.1646,19.1402,19.1484,71600.0
2010-04-13 15:00:00,23.59,23.59,23.58,23.59,8000.0,19.1484,19.1484,19.1402,19.1484,8000.0
2010-04-13 15:05:00,23.58,23.59,23.58,23.58,15900.0,19.1402,19.1484,19.1402,19.1402,15900.0
2010-04-13 15:10:00,23.59,23.59,23.58,23.59,16600.0,19.1484,19.1484,19.1402,19.1484,16600.0
2010-04-13 15:15:00,23.59,23.62,23.58,23.62,69600.0,19.1484,19.1727,19.1402,19.1727,69600.0
2010-04-13 15:20:00,23.62,23.64,23.61,23.62,87700.0,19.1727,19.1889,19.1646,19.1727,87700.0
2010-04-13 15:25:00,23.62,23.63,23.61,23.62,54800.0,19.1727,19.1808,19.1646,19.1727,54800.0
2010-04-13 15:30:00,23.62,23.63,23.61,23.62,79400.0,19.1727,19.1808,19.1646,19.1727,79400.0
2010-04-13 15:35:00,23.62,23.62,23.61,23.62,129700.0,19.1727,19.1727,19.1646,19.1727,129700.0
2010-04-13 15:40:00,23.62,23.63,23.61,23.63,162100.0,19.1727,19.1808,19.1646,19.1808,162100.0
2010-04-13 15:45:00,23.63,23.63,23.61,23.62,191100.0,19.1808,19.1808,19.1646,19.1727,191100.0
2010-04-13 15:50:00,23.62,23.62,23.6,23.6,399300.0,19.1727,19.1727,19.1565,19.1565,399300.0
2010-04-13 15:55:00,23.6,23.61,23.59,23.61,677000.0,19.1565,19.1646,19.1484,19.1646,677000.0
2010-04-14 09:30:00,23.79,23.82,23.75,23.8,695800.0,19.3107,19.3351,19.2782,19.3188,695800.0
2010-04-14 09:35:00,23.8,23.81,23.78,23.8,244500.0,19.3188,19.3269,19.3026,19.3188,244500.0
2010-04-14 09:40:00,23.79,23.83,23.79,23.82,200100.0,19.3107,19.3432,19.3107,19.3351,200100.0
2010-04-14 09:45:00,23.81,23.85,23.81,23.84,209600.0,19.3269,19.3594,19.3269,19.3513,209600.0
2010-04-14 09:50:00,23.84,23.85,23.82,23.83,117300.0,19.3513,19.3594,19.3351,19.3432,117300.0
2010-04-14 09:55:00,23.82,23.83,23.81,23.82,123400.0,19.3351,19.3432,19.3269,19.3351,123400.0
2010-04-14 10:00:00,23.82,23.84,23.8,23.84,118000.0,19.3351,19.3513,19.3188,19.3513,118000.0
2010-04-14 10:05:00,23.84,23.84,23.82,23.83,310900.0,19.3513,19.3513,19.3351,19.3432,310900.0
2010-04-14 10:10:00,23.83,23.84,23.77,23.77,220800.0,19.3432,19.3513,19.2945,19.2945,220800.0
2010-04-14 10:15:00,23.78,23.82,23.75,23.81,88900.0,19.3026,19.3351,19.2782,19.3269,88900.0
2010-04-14 10:20:00,23.81,23.82,23.79,23.8,59100.0,19.3269,19.3351,19.3107,19.3188,59100.0
2010-04-14 10:25:00,23.79,23.8,23.79,23.79,60200.0,19.3107,19.3188,19.3107,19.3107,60200.0
2010-04-14 10:30:00,23.8,23.81,23.76,23.77,263500.0,19.3188,19.3269,19.2864,19.2945,263500.0
2010-04-14 10:35:00,23.78,23.81,23.78,23.8,129200.0,19.3026,19.3269,19.3026,19.3188,129200.0
2010-04-14 10:40:00,23.81,23.82,23.8,23.8,102700.0,19.3269,19.3351,19.3188,19.3188,102700.0
2010-04-14 10:45:00,23.8,23.81,23.79,23.8,35200.0,19.3188,19.3269,19.3107,19.3188,35200.0
2010-04-14 10:50:00,23.8,23.81,23.8,23.81,81100.0,19.3188,19.3269,19.3188,19.3269,81100.0
2010-04-14 10:55:00,23.81,23.83,23.8,23.82,473300.0,19.3269,19.3432,19.3188,19.3351,473300.0
2010-04-14 11:00:00,23.82,23.84,23.82,23.83,516900.0,19.3351,19.3513,19.3351,19.3432,516900.0
2010-04-14 11:05:00,23.82,23.83,23.81,23.81,282100.0,19.3351,19.3432,19.3269,19.3269,282100.0
2010-04-14 11:10:00,23.82,23.82,23.8,23.82,108300.0,19.3351,19.3351,19.3188,19.3351,108300.0
2010-04-14 11:15:00,23.82,23.83,23.81,23.82,53800.0,19.3351,19.3432,19.3269,19.3351,53800.0
2010-04-14 11:20:00,23.82,23.84,23.81,23.83,51000.0,19.3351,19.3513,19.3269,19.3432,51000.0
2010-04-14 11:25:00,23.84,23.86,23.83,23.84,178100.0,19.3513,19.3675,19.3432,19.3513,178100.0
2010-04-14 11:30:00,23.85,23.85,23.83,23.83,68200.0,19.3594,19.3594,19.3432,19.3432,68200.0
2010-04-14 11:35:00,23.84,23.84,23.83,23.84,60700.0,19.3513,19.3513,19.3432,19.3513,60700.0
2010-04-14 11:40:00,23.84,23.85,23.84,23.84,58800.0,19.3513,19.3594,19.3513,19.3513,58800.0
2010-04-14 11:45:00,23.84,23.86,23.83,23.84,371700.0,19.3513,19.3675,19.3432,19.3513,371700.0
2010-04-14 11:50:00,23.84,23.85,23.83,23.85,80100.0,19.3513,19.3594,19.3432,19.3594,80100.0
2010-04-14 11:55:00,23.85,23.86,23.84,23.85,108900.0,19.3594,19.3675,19.3513,19.3594,108900.0
2010-04-14 12:00:00,23.85,23.86,23.84,23.85,58300.0,19.3594,19.3675,19.3513,19.3594,58300.0
2010-04-14 12:05:00,23.84,23.85,23.84,23.85,61100.0,19.3513,19.3594,19.3513,19.3594,61100.0
2010-04-14 12:10:00,23.85,23.86,23.84,23.86,91200.0,19.3594,19.3675,19.3513,19.3675,91200.0
2010-04-14 12:15:00,23.86,23.87,23.84,23.86,180500.0,19.3675,19.3756,19.3513,19.3675,180500.0
2010-04-14 12:20:00,23.86,23.87,23.85,23.86,63100.0,19.3675,19.3756,19.3594,19.3675,63100.0
2010-04-14 12:25:00,23.86,23.88,23.85,23.87,53500.0,19.3675,19.3838,19.3594,19.3756,53500.0
2010-04-14 12:30:00,23.88,23.89,23.87,23.88,190800.0,19.3838,19.3919,19.3756,19.3838,190800.0
2010-04-14 12:35:00,23.88,23.89,23.88,23.88,120200.0,19.3838,19.3919,19.3838,19.3838,120200.0
2010-04-14 12:40:00,23.88,23.88,23.87,23.88,42100.0,19.3838,19.3838,19.3756,19.3838,42100.0
2010-04-14 12:45:00,23.88,23.89,23.87,23.88,77100.0,19.3838,19.3919,19.3756,19.3838,77100.0
2010-04-14 12:50:00,23.89,23.89,23.88,23.89,89100.0,19.3919,19.3919,19.3838,19.3919,89100.0
2010-04-14 12:55:00,23.89,23.89,23.88,23.88,68900.0,19.3919,19.3919,19.3838,19.3838,68900.0
2010-04-14 13:00:00,23.88,23.9,23.88,23.89,131300.0,19.3838,19.4,19.3838,19.3919,131300.0
2010-04-14 13:05:00,23.89,23.9,23.88,23.89,55700.0,19.3919,19.4,19.3838,19.3919,55700.0
2010-04-14 13:10:00,23.89,23.89,23.88,23.89,22500.0,19.3919,19.3919,19.3838,19.3919,22500.0
2010-04-14 13:15:00,23.89,23.9,23.88,23.89,116800.0,19.3919,19.4,19.3838,19.3919,116800.0
2010-04-14 13:20:00,23.89,23.9,23.88,23.89,44800.0,19.3919,19.4,19.3838,19.3919,44800.0
2010-04-14 13:25:00,23.89,23.91,23.89,23.91,84400.0,19.3919,19.4081,19.3919,19.4081,84400.0
2010-04-14 13:30:00,23.91,23.91,23.89,23.9,73700.0,19.4081,19.4081,19.3919,19.4,73700.0
2010-04-14 13:35:00,23.9,23.9,23.89,23.89,76800.0,19.4,19.4,19.3919,19.3919,76800.0
2010-04-14 13:40:00,23.89,23.89,23.86,23.86,98200.0,19.3919,19.3919,19.3675,19.3675,98200.0
2010-04-14 13:45:00,23.87,23.88,23.86,23.88,231200.0,19.3756,19.3838,19.3675,19.3838,231200.0
2010-04-14 13:50:00,23.88,23.88,23.87,23.87,150200.0,19.3838,19.3838,19.3756,19.3756,150200.0
2010-04-14 13:55:00,23.87,23.88,23.85,23.86,123400.0,19.3756,19.3838,19.3594,19.3675,123400.0
2010-04-14 14:00:00,23.85,23.88,23.85,23.88,246000.0,19.3594,19.3838,19.3594,19.3838,246000.0
2010-04-14 14:05:00,23.88,23.88,23.87,23.88,260000.0,19.3838,19.3838,19.3756,19.3838,260000.0
2010-04-14 14:10:00,23.87,23.89,23.87,23.89,274900.0,19.3756,19.3919,19.3756,19.3919,274900.0
2010-04-14 14:15:00,23.89,23.89,23.88,23.89,91100.0,19.3919,19.3919,19.3838,19.3919,91100.0
2010-04-14 14:20:00,23.89,23.9,23.88,23.89,101100.0,19.3919,19.4,19.3838,19.3919,101100.0
2010-04-14 14:25:00,23.88,23.89,23.88,23.89,70400.0,19.3838,19.3919,19.3838,19.3919,70400.0
2010-04-14 14:30:00,23.88,23.91,23.88,23.89,243200.0,19.3838,19.4081,19.3838,19.3919,243200.0
2010-04-14 14:35:00,23.9,23.91,23.89,23.91,215200.0,19.4,19.4081,19.3919,19.4081,215200.0
2010-04-14 14:40:00,23.9,23.91,23.9,23.9,124600.0,19.4,19.4081,19.4,19.4,124600.0
2010-04-14 14:45:00,23.9,23.9,23.88,23.88,369800.0,19.4,19.4,19.3838,19.3838,369800.0
2010-04-14 14:50:00,23.89,23.89,23.87,23.88,433300.0,19.3919,19.3919,19.3756,19.3838,433300.0
2010-04-14 14:55:00,23.88,23.89,23.87,23.89,174300.0,19.3838,19.3919,19.3756,19.3919,174300.0
2010-04-14 15:00:00,23.88,23.89,23.88,23.88,269100.0,19.3838,19.3919,19.3838,19.3838,269100.0
2010-04-14 15:05:00,23.88,23.89,23.87,23.88,297900.0,19.3838,19.3919,19.3756,19.3838,297900.0
2010-04-14 15:10:00,23.88,23.89,23.88,23.88,94300.0,19.3838,19.3919,19.3838,19.3838,94300.0
2010-04-14 15:15:00,23.88,23.89,23.88,23.89,211400.0,19.3838,19.3919,19.3838,19.3919,211400.0
2010-04-14 15:20:00,23.88,23.89,23.88,23.88,164400.0,19.3838,19.3919,19.3838,19.3838,164400.0
2010-04-14 15:25:00,23.89,23.91,23.88,23.91,176400.0,19.3919,19.4081,19.3838,19.4081,176400.0
2010-04-14 15:30:00,23.91,23.93,23.9,23.92,294600.0,19.4081,19.4243,19.4,19.4162,294600.0
2010-04-14 15:35:00,23.93,23.95,23.92,23.95,239700.0,19.4243,19.4406,19.4162,19.4406,239700.0
2010-04-14 15:40:00,23.94,23.95,23.93,23.94,233400.0,19.4325,19.4406,19.4243,19.4325,233400.0
2010-04-14 15:45:00,23.95,23.95,23.93,23.93,182100.0,19.4406,19.4406,19.4243,19.4243,182100.0
2010-04-14 15:50:00,23.94,23.95,23.93,23.95,871000.0,19.4325,19.4406,19.4243,19.4406,871000.0
2010-04-14 15:55:00,23.95,23.95,23.93,23.93,1020400.0,19.4406,19.4406,19.4243,19.4243,1020400.0
2010-04-15 09:30:00,23.96,23.96,23.89,23.92,670100.0,19.4487,19.4487,19.3919,19.4162,670100.0
2010-04-15 09:35:00,23.91,23.94,23.91,23.94,121600.0,19.4081,19.4325,19.4081,19.4325,121600.0
2010-04-15 09:40:00,23.94,23.94,23.92,23.94,147200.0,19.4325,19.4325,19.4162,19.4325,147200.0
2010-04-15 09:45:00,23.94,23.95,23.93,23.94,85900.0,19.4325,19.4406,19.4243,19.4325,85900.0
2010-04-15 09:50:00,23.94,23.96,23.94,23.96,44900.0,19.4325,19.4487,19.4325,19.4487,44900.0
2010-04-15 09:55:00,23.95,23.96,23.93,23.93,286600.0,19.4406,19.4487,19.4243,19.4243,286600.0
2010-04-15 10:00:00,23.94,23.95,23.92,23.95,129300.0,19.4325,19.4406,19.4162,19.4406,129300.0
2010-04-15 10:05:00,23.95,23.98,23.94,23.98,103200.0,19.4406,19.4649,19.4325,19.4649,103200.0
2010-04-15 10:10:00,23.98,23.99,23.96,23.96,140000.0,19.4649,19.473,19.4487,19.4487,140000.0
2010-04-15 10:15:00,23.97,23.98,23.96,23.96,86900.0,19.4568,19.4649,19.4487,19.4487,86900.0
2010-04-15 10:20:00,23.97,23.98,23.96,23.98,68000.0,19.4568,19.4649,19.4487,19.4649,68000.0
2010-04-15 10:25:00,23.98,23.99,23.97,23.98,89800.0,19.4649,19.473,19.4568,19.4649,89800.0
2010-04-15 10:30:00,23.97,23.99,23.97,23.99,68900.0,19.4568,19.473,19.4568,19.473,68900.0
2010-04-15 10:35:00,23.99,24.0,23.98,23.99,61900.0,19.473,19.4812,19.4649,19.473,61900.0
2010-04-15 10:40:00,23.99,24.03,23.98,24.03,67200.0,19.473,19.5055,19.4649,19.5055,67200.0
2010-04-15 10:45:00,24.03,24.03,24.0,24.02,80700.0,19.5055,19.5055,19.4812,19.4974,80700.0
2010-04-15 10:50:00,24.02,24.03,24.01,24.01,125700.0,19.4974,19.5055,19.4893,19.4893,125700.0
2010-04-15 10:55:00,24.01,24.02,24.0,24.02,64900.0,19.4893,19.4974,19.4812,19.4974,64900.0
2010-04-15 11:00:00,24.02,24.04,24.01,24.04,467600.0,19.4974,19.5136,19.4893,19.5136,467600.0
2010-04-15 11:05:00,24.04,24.05,24.03,24.04,114300.0,19.5136,19.5218,19.5055,19.5136,114300.0
2010-04-15 11:10:00,24.03,24.05,24.03,24.03,93000.0,19.5055,19.5218,19.5055,19.5055,93000.0
2010-04-15 11:15:00,24.03,24.04,24.01,24.03,186500.0,19.5055,19.5136,19.4893,19.5055,186500.0
2010-04-15 11:20:00,24.03,24.03,24.01,24.02,244800.0,19.5055,19.5055,19.4893,19.4974,244800.0
2010-04-15 11:25:00,24.01,24.02,23.99,23.99,103600.0,19.4893,19.4974,19.473,19.473,103600.0
2010-04-15 11:30:00,24.0,24.0,23.98,24.0,203500.0,19.4812,19.4812,19.4649,19.4812,203500.0
2010-04-15 11:35:00,23.99,24.01,23.99,24.01,49100.0,19.473,19.4893,19.473,19.4893,49100.0
2010-04-15 11:40:00,24.0,24.01,23.99,23.99,157100.0,19.4812,19.4893,19.473,19.473,157100.0
2010-04-15 11:45:00,23.99,24.0,23.97,23.98,104100.0,19.473,19.4812,19.4568,19.4649,104100.0
2010-04-15 11:50:00,23.98,24.0,23.97,24.0,79200.0,19.4649,19.4812,19.4568,19.4812,79200.0
2010-04-15 11:55:00,23.99,24.0,23.97,23.99,89800.0,19.473,19.4812,19.4568,19.473,89800.0
2010-04-15 12:00:00,23.98,23.99,23.96,23.98,53000.0,19.4649,19.473,19.4487,19.4649,53000.0
2010-04-15 12:05:00,23.98,23.99,23.97,23.99,32100.0,19.4649,19.473,19.4568,19.473,32100.0
2010-04-15 12:10:00,23.99,24.0,23.96,24.0,147000.0,19.473,19.4812,19.4487,19.4812,147000.0
2010-04-15 12:15:00,24.0,24.01,23.99,24.01,27600.0,19.4812,19.4893,19.473,19.4893,27600.0
2010-04-15 12:20:00,24.01,24.01,23.98,23.99,51200.0,19.4893,19.4893,19.4649,19.473,51200.0
2010-04-15 12:25:00,23.99,23.99,23.98,23.99,66500.0,19.473,19.473,19.4649,19.473,66500.0
2010-04-15 12:30:00,23.99,23.99,23.98,23.99,15900.0,19.473,19.473,19.4649,19.473,15900.0
2010-04-15 12:35:00,23.99,24.0,23.99,24.0,79500.0,19.473,19.4812,19.473,19.4812,79500.0
2010-04-15 12:40:00,24.0,24.0,23.99,23.99,164500.0,19.4812,19.4812,19.473,19.473,164500.0
2010-04-15 12:45:00,23.99,24.0,23.99,24.0,39900.0,19.473,19.4812,19.473,19.4812,39900.0
2010-04-15 12:50:00,24.0,24.0,23.99,24.0,53000.0,19.4812,19.4812,19.473,19.4812,53000.0
2010-04-15 12:55:00,24.0,24.01,24.0,24.01,61400.0,19.4812,19.4893,19.4812,19.4893,61400.0
2010-04-15 13:00:00,24.01,24.01,23.99,24.0,93000.0,19.4893,19.4893,19.473,19.4812,93000.0
2010-04-15 13:05:00,24.0,24.02,24.0,24.02,74300.0,19.4812,19.4974,19.4812,19.4974,74300.0
2010-04-15 13:10:00,24.01,24.02,24.01,24.02,19700.0,19.4893,19.4974,19.4893,19.4974,19700.0
2010-04-15 13:15:00,24.02,24.03,24.01,24.03,24800.0,19.4974,19.5055,19.4893,19.5055,24800.0
2010-04-15 13:20:00,24.03,24.03,24.02,24.02,39200.0,19.5055,19.5055,19.4974,19.4974,39200.0
2010-04-15 13:25:00,24.03,24.05,24.02,24.05,107000.0,19.5055,19.5218,19.4974,19.5218,107000.0
2010-04-15 13:30:00,24.04,24.05,24.03,24.03,90700.0,19.5136,19.5218,19.5055,19.5055,90700.0
2010-04-15 13:35:00,24.03,24.04,24.03,24.04,20300.0,19.5055,19.5136,19.5055,19.5136,20300.0
2010-04-15 13:40:00,24.04,24.04,24.03,24.04,10800.0,19.5136,19.5136,19.5055,19.5136,10800.0
2010-04-15 13:45:00,24.04,24.04,24.02,24.03,87500.0,19.5136,19.5136,19.4974,19.5055,87500.0
2010-04-15 13:50:00,24.03,24.03,24.01,24.03,104900.0,19.5055,19.5055,19.4893,19.5055,104900.0
2010-04-15 13:55:00,24.03,24.03,24.02,24.02,34700.0,19.5055,19.5055,19.4974,19.4974,34700.0
2010-04-15 14:00:00,24.02,24.04,24.02,24.03,102100.0,19.4974,19.5136,19.4974,19.5055,102100.0
2010-04-15 14:05:00,24.03,24.04,24.02,24.02,46900.0,19.5055,19.5136,19.4974,19.4974,46900.0
2010-04-15 14:10:00,24.02,24.03,24.02,24.03,49000.0,19.4974,19.5055,19.4974,19.5055,49000.0
2010-04-15 14:15:00,24.02,24.03,24.02,24.03,64900.0,19.4974,19.5055,19.4974,19.5055,64900.0
2010-04-15 14:20:00,24.02,24.05,24.02,24.05,56500.0,19.4974,19.5218,19.4974,19.5218,56500.0
2010-04-15 14:25:00,24.05,24.05,24.03,24.04,236700.0,19.5218,19.5218,19.5055,19.5136,236700.0
2010-04-15 14:30:00,24.03,24.05,24.03,24.04,125200.0,19.5055,19.5218,19.5055,19.5136,125200.0
2010-04-15 14:35:00,24.05,24.05,24.02,24.03,231300.0,19.5218,19.5218,19.4974,19.5055,231300.0
2010-04-15 14:40:00,24.03,24.04,24.03,24.04,49000.0,19.5055,19.5136,19.5055,19.5136,49000.0
2010-04-15 14:45:00,24.04,24.05,24.03,24.05,46400.0,19.5136,19.5218,19.5055,19.5218,46400.0
2010-04-15 14:50:00,24.05,24.06,24.04,24.05,75000.0,19.5218,19.5299,19.5136,19.5218,75000.0
2010-04-15 14:55:00,24.06,24.06,24.05,24.06,200400.0,19.5299,19.5299,19.5218,19.5299,200400.0
2010-04-15 15:00:00,24.06,24.06,24.03,24.04,153000.0,19.5299,19.5299,19.5055,19.5136,153000.0
2010-04-15 15:05:00,24.03,24.05,24.03,24.04,26800.0,19.5055,19.5218,19.5055,19.5136,26800.0
2010-04-15 15:10:00,24.05,24.05,24.03,24.03,92100.0,19.5218,19.5218,19.5055,19.5055,92100.0
2010-04-15 15:15:00,24.03,24.04,24.03,24.03,35500.0,19.5055,19.5136,19.5055,19.5055,35500.0
2010-04-15 15:20:00,24.03,24.05,24.03,24.04,103000.0,19.5055,19.5218,19.5055,19.5136,103000.0
2010-04-15 15:25:00,24.04,24.05,24.02,24.02,109000.0,19.5136,19.5218,19.4974,19.4974,109000.0
2010-04-15 15:30:00,24.02,24.03,24.0,24.0,104900.0,19.4974,19.5055,19.4812,19.4812,104900.0
2010-04-15 15:35:00,24.01,24.01,24.0,24.01,190300.0,19.4893,19.4893,19.4812,19.4893,190300.0
2010-04-15 15:40:00,24.01,24.03,24.0,24.02,203300.0,19.4893,19.5055,19.4812,19.4974,203300.0
2010-04-15 15:45:00,24.02,24.05,24.01,24.05,167400.0,19.4974,19.5218,19.4893,19.5218,167400.0
2010-04-15 15:50:00,24.05,24.05,24.03,24.04,254800.0,19.5218,19.5218,19.5055,19.5136,254800.0
2010-04-15 15:55:00,24.04,24.05,24.03,24.05,726200.0,19.5136,19.5218,19.5055,19.5218,726200.0
2010-04-16 09:30:00,23.91,23.96,23.86,23.94,401900.0,19.4081,19.4487,19.3675,19.4325,401900.0
2010-04-16 09:35:00,23.95,23.96,23.93,23.96,136100.0,19.4406,19.4487,19.4243,19.4487,136100.0
2010-04-16 09:40:00,23.96,23.98,23.92,23.93,201100.0,19.4487,19.4649,19.4162,19.4243,201100.0
2010-04-16 09:45:00,23.92,23.94,23.91,23.91,103800.0,19.4162,19.4325,19.4081,19.4081,103800.0
2010-04-16 09:50:00,23.92,23.93,23.87,23.88,383600.0,19.4162,19.4243,19.3756,19.3838,383600.0
2010-04-16 09:55:00,23.88,23.92,23.88,23.91,441000.0,19.3838,19.4162,19.3838,19.4081,441000.0
2010-04-16 10:00:00,23.9,23.96,23.9,23.95,528600.0,19.4,19.4487,19.4,19.4406,528600.0
2010-04-16 10:05:00,23.96,23.98,23.96,23.96,46900.0,19.4487,19.4649,19.4487,19.4487,46900.0
2010-04-16 10:10:00,23.96,23.99,23.96,23.99,102900.0,19.4487,19.473,19.4487,19.473,102900.0
2010-04-16 10:15:00,23.99,24.02,23.98,24.02,441200.0,19.473,19.4974,19.4649,19.4974,441200.0
2010-04-16 10:20:00,24.02,24.02,23.97,23.97,306300.0,19.4974,19.4974,19.4568,19.4568,306300.0
2010-04-16 10:25:00,23.98,24.0,23.98,23.99,122200.0,19.4649,19.4812,19.4649,19.473,122200.0
2010-04-16 10:30:00,23.99,24.01,23.98,24.0,54200.0,19.473,19.4893,19.4649,19.4812,54200.0
2010-04-16 10:35:00,24.0,24.0,23.91,23.91,345100.0,19.4812,19.4812,19.4081,19.4081,345100.0
2010-04-16 10:40:00,23.91,23.97,23.9,23.95,293400.0,19.4081,19.4568,19.4,19.4406,293400.0
2010-04-16 10:45:00,23.95,23.96,23.9,23.9,230900.0,19.4406,19.4487,19.4,19.4,230900.0
2010-04-16 10:50:00,23.9,23.91,23.84,23.86,334300.0,19.4,19.4081,19.3513,19.3675,334300.0
2010-04-16 10:55:00,23.86,23.92,23.85,23.89,290100.0,19.3675,19.4162,19.3594,19.3919,290100.0
2010-04-16 11:00:00,23.88,23.9,23.87,23.89,263900.0,19.3838,19.4,19.3756,19.3919,263900.0
2010-04-16 11:05:00,23.89,23.9,23.87,23.87,92500.0,19.3919,19.4,19.3756,19.3756,92500.0
2010-04-16 11:10:00,23.87,23.88,23.84,23.84,366500.0,19.3756,19.3838,19.3513,19.3513,366500.0
2010-04-16 11:15:00,23.84,23.85,23.77,23.78,348100.0,19.3513,19.3594,19.2945,19.3026,348100.0
2010-04-16 11:20:00,23.79,23.83,23.79,23.83,150500.0,19.3107,19.3432,19.3107,19.3432,150500.0
2010-04-16 11:25:00,23.82,23.83,23.79,23.8,395900.0,19.3351,19.3432,19.3107,19.3188,395900.0
2010-04-16 11:30:00,23.79,23.8,23.76,23.76,145900.0,19.3107,19.3188,19.2864,19.2864,145900.0
2010-04-16 11:35:00,23.77,23.78,23.76,23.77,84400.0,19.2945,19.3026,19.2864,19.2945,84400.0
2010-04-16 11:40:00,23.77,23.81,23.77,23.8,162800.0,19.2945,19.3269,19.2945,19.3188,162800.0
2010-04-16 11:45:00,23.79,23.79,23.75,23.76,335500.0,19.3107,19.3107,19.2782,19.2864,335500.0
2010-04-16 11:50:00,23.76,23.76,23.7,23.75,438800.0,19.2864,19.2864,19.2377,19.2782,438800.0
2010-04-16 11:55:00,23.75,23.75,23.71,23.72,184000.0,19.2782,19.2782,19.2458,19.2539,184000.0
2010-04-16 12:00:00,23.72,23.73,23.66,23.67,197900.0,19.2539,19.262,19.2052,19.2133,197900.0
2010-04-16 12:05:00,23.67,23.68,23.65,23.67,179600.0,19.2133,19.2214,19.1971,19.2133,179600.0
2010-04-16 12:10:00,23.68,23.71,23.68,23.7,148400.0,19.2214,19.2458,19.2214,19.2377,148400.0
2010-04-16 12:15:00,23.7,23.72,23.7,23.71,97900.0,19.2377,19.2539,19.2377,19.2458,97900.0
2010-04-16 12:20:00,23.71,23.72,23.7,23.72,39900.0,19.2458,19.2539,19.2377,19.2539,39900.0
2010-04-16 12:25:00,23.72,23.72,23.69,23.7,102500.0,19.2539,19.2539,19.2295,19.2377,102500.0
2010-04-16 12:30:00,23.7,23.71,23.67,23.68,98700.0,19.2377,19.2458,19.2133,19.2214,98700.0
2010-04-16 12:35:00,23.67,23.68,23.61,23.62,197500.0,19.2133,19.2214,19.1646,19.1727,197500.0
2010-04-16 12:40:00,23.63,23.66,23.63,23.66,88500.0,19.1808,19.2052,19.1808,19.2052,88500.0
2010-04-16 12:45:00,23.67,23.71,23.67,23.7,98300.0,19.2133,19.2458,19.2133,19.2377,98300.0
2010-04-16 12:50:00,23.69,23.71,23.69,23.7,44800.0,19.2295,19.2458,19.2295,19.2377,44800.0
2010-04-16 12:55:00,23.7,23.72,23.68,23.7,255900.0,19.2377,19.2539,19.2214,19.2377,255900.0
2010-04-16 13:00:00,23.7,23.74,23.7,23.71,285400.0,19.2377,19.2701,19.2377,19.2458,285400.0
2010-04-16 13:05:00,23.72,23.75,23.72,23.74,117300.0,19.2539,19.2782,19.2539,19.2701,117300.0
2010-04-16 13:10:00,23.74,23.75,23.72,23.72,135700.0,19.2701,19.2782,19.2539,19.2539,135700.0
2010-04-16 13:15:00,23.71,23.73,23.7,23.7,287300.0,19.2458,19.262,19.2377,19.2377,287300.0
2010-04-16 13:20:00,23.71,23.72,23.7,23.7,38000.0,19.2458,19.2539,19.2377,19.2377,38000.0
2010-04-16 13:25:00,23.7,23.73,23.7,23.7,163200.0,19.2377,19.262,19.2377,19.2377,163200.0
2010-04-16 13:30:00,23.71,23.72,23.69,23.69,156700.0,19.2458,19.2539,19.2295,19.2295,156700.0
2010-04-16 13:35:00,23.69,23.7,23.67,23.7,193600.0,19.2295,19.2377,19.2133,19.2377,193600.0
2010-04-16 13:40:00,23.7,23.72,23.7,23.72,22400.0,19.2377,19.2539,19.2377,19.2539,22400.0
2010-04-16 13:45:00,23.72,23.72,23.69,23.7,128600.0,19.2539,19.2539,19.2295,19.2377,128600.0
2010-04-16 13:50:00,23.71,23.72,23.69,23.71,65800.0,19.2458,19.2539,19.2295,19.2458,65800.0
2010-04-16 13:55:00,23.71,23.73,23.7,23.73,21600.0,19.2458,19.262,19.2377,19.262,21600.0
2010-04-16 14:00:00,23.72,23.73,23.72,23.73,33000.0,19.2539,19.262,19.2539,19.262,33000.0
2010-04-16 14:05:00,23.74,23.77,23.72,23.77,293300.0,19.2701,19.2945,19.2539,19.2945,293300.0
2010-04-16 14:10:00,23.77,23.78,23.76,23.76,48300.0,19.2945,19.3026,19.2864,19.2864,48300.0
2010-04-16 14:15:00,23.76,23.8,23.76,23.76,91300.0,19.2864,19.3188,19.2864,19.2864,91300.0
2010-04-16 14:20:00,23.77,23.79,23.77,23.78,62800.0,19.2945,19.3107,19.2945,19.3026,62800.0
2010-04-16 14:25:00,23.77,23.78,23.75,23.77,102700.0,19.2945,19.3026,19.2782,19.2945,102700.0
2010-04-16 14:30:00,23.76,23.78,23.76,23.78,117900.0,19.2864,19.3026,19.2864,19.3026,117900.0
2010-04-16 14:35:00,23.79,23.79,23.75,23.76,123500.0,19.3107,19.3107,19.2782,19.2864,123500.0
2010-04-16 14:40:00,23.76,23.79,23.75,23.79,139100.0,19.2864,19.3107,19.2782,19.3107,139100.0
2010-04-16 14:45:00,23.78,23.79,23.74,23.75,167400.0,19.3026,19.3107,19.2701,19.2782,167400.0
2010-04-16 14:50:00,23.75,23.77,23.74,23.76,36800.0,19.2782,19.2945,19.2701,19.2864,36800.0
2010-04-16 14:55:00,23.76,23.76,23.73,23.73,33900.0,19.2864,19.2864,19.262,19.262,33900.0
2010-04-16 15:00:00,23.74,23.76,23.71,23.73,135500.0,19.2701,19.2864,19.2458,19.262,135500.0
2010-04-16 15:05:00,23.74,23.74,23.71,23.74,293200.0,19.2701,19.2701,19.2458,19.2701,293200.0
2010-04-16 15:10:00,23.74,23.75,23.72,23.73,157200.0,19.2701,19.2782,19.2539,19.262,157200.0
2010-04-16 15:15:00,23.74,23.75,23.71,23.73,197600.0,19.2701,19.2782,19.2458,19.262,197600.0
2010-04-16 15:20:00,23.73,23.74,23.72,23.74,82000.0,19.262,19.2701,19.2539,19.2701,82000.0
2010-04-16 15:25:00,23.74,23.74,23.72,23.73,77900.0,19.2701,19.2701,19.2539,19.262,77900.0
2010-04-16 15:30:00,23.73,23.75,23.7,23.74,140000.0,19.262,19.2782,19.2377,19.2701,140000.0
2010-04-16 15:35:00,23.73,23.77,23.73,23.77,97800.0,19.262,19.2945,19.262,19.2945,97800.0
2010-04-16 15:40:00,23.77,23.79,23.75,23.79,133300.0,19.2945,19.3107,19.2782,19.3107,133300.0
2010-04-16 15:45:00,23.79,23.81,23.75,23.75,329600.0,19.3107,19.3269,19.2782,19.2782,329600.0
2010-04-16 15:50:00,23.75,23.77,23.74,23.74,419900.0,19.2782,19.2945,19.2701,19.2701,419900.0
2010-04-16 15:55:00,23.74,23.75,23.72,23.72,663200.0,19.2701,19.2782,19.2539,19.2539,663200.0
2010-04-19 09:30:00,23.69,23.75,23.64,23.75,127800.0,19.2295,19.2782,19.1889,19.2782,127800.0
2010-04-19 09:35:00,23.76,23.77,23.75,23.75,182800.0,19.2864,19.2945,19.2782,19.2782,182800.0
2010-04-19 09:40:00,23.75,23.76,23.72,23.75,76800.0,19.2782,19.2864,19.2539,19.2782,76800.0
2010-04-19 09:45:00,23.75,23.76,23.72,23.75,126300.0,19.2782,19.2864,19.2539,19.2782,126300.0
2010-04-19 09:50:00,23.75,23.79,23.75,23.79,84000.0,19.2782,19.3107,19.2782,19.3107,84000.0
2010-04-19 09:55:00,23.79,23.82,23.77,23.78,182700.0,19.3107,19.3351,19.2945,19.3026,182700.0
2010-04-19 10:00:00,23.78,23.82,23.78,23.78,127900.0,19.3026,19.3351,19.3026,19.3026,127900.0
2010-04-19 10:05:00,23.77,23.79,23.76,23.78,196400.0,19.2945,19.3107,19.2864,19.3026,196400.0
2010-04-19 10:10:00,23.79,23.79,23.76,23.78,92600.0,19.3107,19.3107,19.2864,19.3026,92600.0
2010-04-19 10:15:00,23.78,23.8,23.77,23.77,52600.0,19.3026,19.3188,19.2945,19.2945,52600.0
2010-04-19 10:20:00,23.78,23.78,23.75,23.76,109700.0,19.3026,19.3026,19.2782,19.2864,109700.0
2010-04-19 10:25:00,23.76,23.76,23.71,23.72,129400.0,19.2864,19.2864,19.2458,19.2539,129400.0
2010-04-19 10:30:00,23.72,23.74,23.7,23.71,193500.0,19.2539,19.2701,19.2377,19.2458,193500.0
2010-04-19 10:35:00,23.71,23.71,23.68,23.7,156500.0,19.2458,19.2458,19.2214,19.2377,156500.0
2010-04-19 10:40:00,23.71,23.72,23.69,23.71,114800.0,19.2458,19.2539,19.2295,19.2458,114800.0
2010-04-19 10:45:00,23.71,23.72,23.69,23.69,112400.0,19.2458,19.2539,19.2295,19.2295,112400.0
2010-04-19 10:50:00,23.69,23.69,23.67,23.68,72100.0,19.2295,19.2295,19.2133,19.2214,72100.0
2010-04-19 10:55:00,23.68,23.69,23.66,23.67,71300.0,19.2214,19.2295,19.2052,19.2133,71300.0
2010-04-19 11:00:00,23.68,23.69,23.64,23.64,55200.0,19.2214,19.2295,19.1889,19.1889,55200.0
2010-04-19 11:05:00,23.64,23.67,23.64,23.64,69800.0,19.1889,19.2133,19.1889,19.1889,69800.0
2010-04-19 11:10:00,23.64,23.66,23.62,23.62,66800.0,19.1889,19.2052,19.1727,19.1727,66800.0
2010-04-19 11:15:00,23.62,23.67,23.62,23.66,103900.0,19.1727,19.2133,19.1727,19.2052,103900.0
2010-04-19 11:20:00,23.66,23.66,23.63,23.64,477200.0,19.2052,19.2052,19.1808,19.1889,477200.0
2010-04-19 11:25:00,23.64,23.64,23.61,23.64,77500.0,19.1889,19.1889,19.1646,19.1889,77500.0
2010-04-19 11:30:00,23.63,23.66,23.63,23.65,90200.0,19.1808,19.2052,19.1808,19.1971,90200.0
2010-04-19 11:35:00,23.65,23.67,23.64,23.64,80800.0,19.1971,19.2133,19.1889,19.1889,80800.0
2010-04-19 11:40:00,23.64,23.66,23.64,23.64,65900.0,19.1889,19.2052,19.1889,19.1889,65900.0
2010-04-19 11:45:00,23.64,23.65,23.62,23.62,43900.0,19.1889,19.1971,19.1727,19.1727,43900.0
2010-04-19 11:50:00,23.62,23.62,23.56,23.57,180600.0,19.1727,19.1727,19.124,19.1321,180600.0
2010-04-19 11:55:00,23.57,23.58,23.53,23.55,150200.0,19.1321,19.1402,19.0997,19.1159,150200.0
2010-04-19 12:00:00,23.55,23.57,23.55,23.57,135100.0,19.1159,19.1321,19.1159,19.1321,135100.0
2010-04-19 12:05:00,23.56,23.59,23.54,23.54,135400.0,19.124,19.1484,19.1078,19.1078,135400.0
2010-04-19 12:10:00,23.55,23.56,23.52,23.54,156600.0,19.1159,19.124,19.0915,19.1078,156600.0
2010-04-19 12:15:00,23.53,23.55,23.53,23.55,74900.0,19.0997,19.1159,19.0997,19.1159,74900.0
2010-04-19 12:20:00,23.55,23.57,23.55,23.57,128600.0,19.1159,19.1321,19.1159,19.1321,128600.0
2010-04-19 12:25:00,23.58,23.59,23.56,23.56,165100.0,19.1402,19.1484,19.124,19.124,165100.0
2010-04-19 12:30:00,23.57,23.57,23.55,23.56,61400.0,19.1321,19.1321,19.1159,19.124,61400.0
2010-04-19 12:35:00,23.56,23.58,23.55,23.56,31400.0,19.124,19.1402,19.1159,19.124,31400.0
2010-04-19 12:40:00,23.56,23.58,23.56,23.57,67600.0,19.124,19.1402,19.124,19.1321,67600.0
2010-04-19 12:45:00,23.58,23.6,23.57,23.59,50600.0,19.1402,19.1565,19.1321,19.1484,50600.0
2010-04-19 12:50:00,23.59,23.6,23.59,23.59,30100.0,19.1484,19.1565,19.1484,19.1484,30100.0
2010-04-19 12:55:00,23.6,23.6,23.58,23.58,27900.0,19.1565,19.1565,19.1402,19.1402,27900.0
2010-04-19 13:00:00,23.58,23.59,23.56,23.57,38000.0,19.1402,19.1484,19.124,19.1321,38000.0
2010-04-19 13:05:00,23.56,23.57,23.54,23.55,35800.0,19.124,19.1321,19.1078,19.1159,35800.0
2010-04-19 13:10:00,23.55,23.56,23.55,23.56,48300.0,19.1159,19.124,19.1159,19.124,48300.0
2010-04-19 13:15:00,23.56,23.56,23.53,23.53,101800.0,19.124,19.124,19.0997,19.0997,101800.0
2010-04-19 13:20:00,23.53,23.58,23.53,23.58,98600.0,19.0997,19.1402,19.0997,19.1402,98600.0
2010-04-19 13:25:00,23.57,23.58,23.56,23.57,64900.0,19.1321,19.1402,19.124,19.1321,64900.0
2010-04-19 13:30:00,23.58,23.59,23.55,23.56,45800.0,19.1402,19.1484,19.1159,19.124,45800.0
2010-04-19 13:35:00,23.56,23.58,23.56,23.57,93100.0,19.124,19.1402,19.124,19.1321,93100.0
2010-04-19 13:40:00,23.57,23.6,23.57,23.59,79000.0,19.1321,19.1565,19.1321,19.1484,79000.0
2010-04-19 13:45:00,23.59,23.6,23.56,23.56,47400.0,19.1484,19.1565,19.124,19.124,47400.0
2010-04-19 13:50:00,23.56,23.57,23.54,23.55,66100.0,19.124,19.1321,19.1078,19.1159,66100.0
2010-04-19 13:55:00,23.55,23.56,23.54,23.55,47300.0,19.1159,19.124,19.1078,19.1159,47300.0
2010-04-19 14:00:00,23.55,23.56,23.53,23.56,31100.0,19.1159,19.124,19.0997,19.124,31100.0
2010-04-19 14:05:00,23.56,23.59,23.56,23.58,96500.0,19.124,19.1484,19.124,19.1402,96500.0
2010-04-19 14:10:00,23.58,23.63,23.58,23.61,66000.0,19.1402,19.1808,19.1402,19.1646,66000.0
2010-04-19 14:15:00,23.61,23.66,23.61,23.65,46200.0,19.1646,19.2052,19.1646,19.1971,46200.0
2010-04-19 14:20:00,23.66,23.66,23.63,23.64,97800.0,19.2052,19.2052,19.1808,19.1889,97800.0
2010-04-19 14:25:00,23.65,23.67,23.64,23.66,116300.0,19.1971,19.2133,19.1889,19.2052,116300.0
2010-04-19 14:30:00,23.66,23.68,23.65,23.67,128400.0,19.2052,19.2214,19.1971,19.2133,128400.0
2010-04-19 14:35:00,23.67,23.69,23.66,23.66,36800.0,19.2133,19.2295,19.2052,19.2052,36800.0
2010-04-19 14:40:00,23.66,23.69,23.66,23.67,50700.0,19.2052,19.2295,19.2052,19.2133,50700.0
2010-04-19 14:45:00,23.67,23.67,23.64,23.65,273900.0,19.2133,19.2133,19.1889,19.1971,273900.0
2010-04-19 14:50:00,23.66,23.67,23.65,23.66,31500.0,19.2052,19.2133,19.1971,19.2052,31500.0
2010-04-19 14:55:00,23.66,23.72,23.66,23.7,172700.0,19.2052,19.2539,19.2052,19.2377,172700.0
2010-04-19 15:00:00,23.71,23.75,23.71,23.71,123700.0,19.2458,19.2782,19.2458,19.2458,123700.0
2010-04-19 15:05:00,23.71,23.75,23.71,23.73,90500.0,19.2458,19.2782,19.2458,19.262,90500.0
2010-04-19 15:10:00,23.74,23.76,23.72,23.75,153200.0,19.2701,19.2864,19.2539,19.2782,153200.0
2010-04-19 15:15:00,23.73,23.76,23.73,23.73,158500.0,19.262,19.2864,19.262,19.262,158500.0
2010-04-19 15:20:00,23.72,23.75,23.72,23.75,103000.0,19.2539,19.2782,19.2539,19.2782,103000.0
2010-04-19 15:25:00,23.75,23.77,23.74,23.76,178000.0,19.2782,19.2945,19.2701,19.2864,178000.0
2010-04-19 15:30:00,23.76,23.78,23.74,23.76,93300.0,19.2864,19.3026,19.2701,19.2864,93300.0
2010-04-19 15:35:00,23.75,23.76,23.73,23.74,107000.0,19.2782,19.2864,19.262,19.2701,107000.0
2010-04-19 15:40:00,23.73,23.75,23.72,23.74,63800.0,19.262,19.2782,19.2539,19.2701,63800.0
2010-04-19 15:45:00,23.74,23.77,23.74,23.77,134400.0,19.2701,19.2945,19.2701,19.2945,134400.0
2010-04-19 15:50:00,23.76,23.77,23.75,23.77,149700.0,19.2864,19.2945,19.2782,19.2945,149700.0
2010-04-19 15:55:00,23.77,23.8,23.76,23.8,633800.0,19.2945,19.3188,19.2864,19.3188,633800.0
2010-04-20 09:30:00,23.86,23.9,23.85,23.87,236900.0,19.3675,19.4,19.3594,19.3756,236900.0
2010-04-20 09:35:00,23.87,23.87,23.82,23.85,50200.0,19.3756,19.3756,19.3351,19.3594,50200.0
2010-04-20 09:40:00,23.84,23.84,23.81,23.84,91100.0,19.3513,19.3513,19.3269,19.3513,91100.0
2010-04-20 09:45:00,23.84,23.84,23.81,23.82,92200.0,19.3513,19.3513,19.3269,19.3351,92200.0
2010-04-20 09:50:00,23.82,23.83,23.8,23.82,72600.0,19.3351,19.3432,19.3188,19.3351,72600.0
2010-04-20 09:55:00,23.82,23.86,23.82,23.83,119800.0,19.3351,19.3675,19.3351,19.3432,119800.0
2010-04-20 10:00:00,23.82,23.84,23.8,23.81,112800.0,19.3351,19.3513,19.3188,19.3269,112800.0
2010-04-20 10:05:00,23.8,23.8,23.77,23.8,266600.0,19.3188,19.3188,19.2945,19.3188,266600.0
2010-04-20 10:10:00,23.8,23.82,23.79,23.8,95300.0,19.3188,19.3351,19.3107,19.3188,95300.0
2010-04-20 10:15:00,23.8,23.81,23.78,23.78,65900.0,19.3188,19.3269,19.3026,19.3026,65900.0
2010-04-20 10:20:00,23.78,23.78,23.74,23.76,31500.0,19.3026,19.3026,19.2701,19.2864,31500.0
2010-04-20 10:25:00,23.77,23.78,23.74,23.74,65200.0,19.2945,19.3026,19.2701,19.2701,65200.0
2010-04-20 10:30:00,23.74,23.75,23.73,23.74,172600.0,19.2701,19.2782,19.262,19.2701,172600.0
2010-04-20 10:35:00,23.73,23.76,23.72,23.76,145000.0,19.262,19.2864,19.2539,19.2864,145000.0
2010-04-20 10:40:00,23.76,23.79,23.76,23.79,105800.0,19.2864,19.3107,19.2864,19.3107,105800.0
2010-04-20 10:45:00,23.79,23.81,23.78,23.81,26000.0,19.3107,19.3269,19.3026,19.3269,26000.0
2010-04-20 10:50:00,23.81,23.82,23.8,23.81,30500.0,19.3269,19.3351,19.3188,19.3269,30500.0
2010-04-20 10:55:00,23.8,23.8,23.79,23.79,27300.0,19.3188,19.3188,19.3107,19.3107,27300.0
2010-04-20 11:00:00,23.8,23.84,23.8,23.83,167100.0,19.3188,19.3513,19.3188,19.3432,167100.0
2010-04-20 11:05:00,23.84,23.85,23.83,23.84,36800.0,19.3513,19.3594,19.3432,19.3513,36800.0
2010-04-20 11:10:00,23.85,23.85,23.83,23.85,54800.0,19.3594,19.3594,19.3432,19.3594,54800.0
2010-04-20 11:15:00,23.84,23.85,23.82,23.84,42300.0,19.3513,19.3594,19.3351,19.3513,42300.0
2010-04-20 11:20:00,23.85,23.85,23.83,23.85,40600.0,19.3594,19.3594,19.3432,19.3594,40600.0
2010-04-20 11:25:00,23.85,23.87,23.85,23.86,82700.0,19.3594,19.3756,19.3594,19.3675,82700.0
2010-04-20 11:30:00,23.87,23.88,23.86,23.87,46400.0,19.3756,19.3838,19.3675,19.3756,46400.0
2010-04-20 11:35:00,23.87,23.87,23.85,23.85,98000.0,19.3756,19.3756,19.3594,19.3594,98000.0
2010-04-20 11:40:00,23.86,23.87,23.85,23.86,20600.0,19.3675,19.3756,19.3594,19.3675,20600.0
2010-04-20 11:45:00,23.87,23.87,23.85,23.86,37700.0,19.3756,19.3756,19.3594,19.3675,37700.0
2010-04-20 11:50:00,23.87,23.89,23.86,23.88,23500.0,19.3756,19.3919,19.3675,19.3838,23500.0
2010-04-20 11:55:00,23.88,23.9,23.88,23.88,46500.0,19.3838,19.4,19.3838,19.3838,46500.0
2010-04-20 12:00:00,23.89,23.89,23.88,23.88,24200.0,19.3919,19.3919,19.3838,19.3838,24200.0
2010-04-20 12:05:00,23.89,23.91,23.88,23.9,76800.0,19.3919,19.4081,19.3838,19.4,76800.0
2010-04-20 12:10:00,23.91,23.92,23.9,23.91,30300.0,19.4081,19.4162,19.4,19.4081,30300.0
2010-04-20 12:15:00,23.91,23.94,23.91,23.92,52500.0,19.4081,19.4325,19.4081,19.4162,52500.0
2010-04-20 12:20:00,23.93,23.93,23.92,23.93,43400.0,19.4243,19.4243,19.4162,19.4243,43400.0
2010-04-20 12:25:00,23.93,23.93,23.9,23.9,15600.0,19.4243,19.4243,19.4,19.4,15600.0
2010-04-20 12:30:00,23.91,23.92,23.91,23.92,28500.0,19.4081,19.4162,19.4081,19.4162,28500.0
2010-04-20 12:35:00,23.92,23.92,23.91,23.92,17500.0,19.4162,19.4162,19.4081,19.4162,17500.0
2010-04-20 12:40:00,23.92,23.92,23.91,23.91,17700.0,19.4162,19.4162,19.4081,19.4081,17700.0
2010-04-20 12:45:00,23.91,23.91,23.9,23.9,27500.0,19.4081,19.4081,19.4,19.4,27500.0
2010-04-20 12:50:00,23.9,23.91,23.9,23.91,38100.0,19.4,19.4081,19.4,19.4081,38100.0
2010-04-20 12:55:00,23.91,23.91,23.9,23.91,6700.0,19.4081,19.4081,19.4,19.4081,6700.0
2010-04-20 13:00:00,23.91,23.92,23.91,23.92,12200.0,19.4081,19.4162,19.4081,19.4162,12200.0
2010-04-20 13:05:00,23.92,23.92,23.9,23.9,27400.0,19.4162,19.4162,19.4,19.4,27400.0
2010-04-20 13:10:00,23.91,23.91,23.9,23.91,19600.0,19.4081,19.4081,19.4,19.4081,19600.0
2010-04-20 13:15:00,23.91,23.93,23.9,23.93,31700.0,19.4081,19.4243,19.4,19.4243,31700.0
2010-04-20 13:20:00,23.92,23.93,23.92,23.93,14700.0,19.4162,19.4243,19.4162,19.4243,14700.0
2010-04-20 13:25:00,23.93,23.93,23.92,23.93,31700.0,19.4243,19.4243,19.4162,19.4243,31700.0
2010-04-20 13:30:00,23.93,23.93,23.9,23.9,33900.0,19.4243,19.4243,19.4,19.4,33900.0
2010-04-20 13:35:00,23.91,23.93,23.9,23.93,46900.0,19.4081,19.4243,19.4,19.4243,46900.0
2010-04-20 13:40:00,23.93,23.93,23.92,23.93,12700.0,19.4243,19.4243,19.4162,19.4243,12700.0
2010-04-20 13:45:00,23.92,23.92,23.91,23.92,25500.0,19.4162,19.4162,19.4081,19.4162,25500.0
2010-04-20 13:50:00,23.92,23.93,23.91,23.93,116200.0,19.4162,19.4243,19.4081,19.4243,116200.0
2010-04-20 13:55:00,23.93,23.93,23.91,23.91,24600.0,19.4243,19.4243,19.4081,19.4081,24600.0
2010-04-20 14:00:00,23.92,23.92,23.9,23.92,80700.0,19.4162,19.4162,19.4,19.4162,80700.0
2010-04-20 14:05:00,23.91,23.91,23.88,23.89,61800.0,19.4081,19.4081,19.3838,19.3919,61800.0
2010-04-20 14:10:00,23.89,23.9,23.88,23.9,24300.0,19.3919,19.4,19.3838,19.4,24300.0
2010-04-20 14:15:00,23.9,23.92,23.9,23.91,63700.0,19.4,19.4162,19.4,19.4081,63700.0
2010-04-20 14:20:00,23.92,23.93,23.92,23.92,26200.0,19.4162,19.4243,19.4162,19.4162,26200.0
2010-04-20 14:25:00,23.92,23.93,23.91,23.92,70400.0,19.4162,19.4243,19.4081,19.4162,70400.0
2010-04-20 14:30:00,23.91,23.92,23.89,23.9,53800.0,19.4081,19.4162,19.3919,19.4,53800.0
2010-04-20 14:35:00,23.91,23.92,23.9,23.91,45100.0,19.4081,19.4162,19.4,19.4081,45100.0
2010-04-20 14:40:00,23.91,23.93,23.91,23.92,58800.0,19.4081,19.4243,19.4081,19.4162,58800.0
2010-04-20 14:45:00,23.91,23.94,23.91,23.93,30600.0,19.4081,19.4325,19.4081,19.4243,30600.0
2010-04-20 14:50:00,23.94,23.94,23.92,23.93,72700.0,19.4325,19.4325,19.4162,19.4243,72700.0
2010-04-20 14:55:00,23.93,23.95,23.93,23.94,114600.0,19.4243,19.4406,19.4243,19.4325,114600.0
2010-04-20 15:00:00,23.94,23.96,23.94,23.95,168400.0,19.4325,19.4487,19.4325,19.4406,168400.0
2010-04-20 15:05:00,23.96,23.96,23.92,23.93,70200.0,19.4487,19.4487,19.4162,19.4243,70200.0
2010-04-20 15:10:00,23.94,23.94,23.91,23.91,40700.0,19.4325,19.4325,19.4081,19.4081,40700.0
2010-04-20 15:15:00,23.92,23.92,23.89,23.89,48700.0,19.4162,19.4162,19.3919,19.3919,48700.0
2010-04-20 15:20:00,23.89,23.9,23.88,23.9,59100.0,19.3919,19.4,19.3838,19.4,59100.0
2010-04-20 15:25:00,23.89,23.92,23.89,23.92,71000.0,19.3919,19.4162,19.3919,19.4162,71000.0
2010-04-20 15:30:00,23.91,23.92,23.9,23.92,187200.0,19.4081,19.4162,19.4,19.4162,187200.0
2010-04-20 15:35:00,23.92,23.93,23.91,23.93,137800.0,19.4162,19.4243,19.4081,19.4243,137800.0
2010-04-20 15:40:00,23.93,23.93,23.91,23.92,136400.0,19.4243,19.4243,19.4081,19.4162,136400.0
2010-04-20 15:45:00,23.93,23.93,23.91,23.93,267400.0,19.4243,19.4243,19.4081,19.4243,267400.0
2010-04-20 15:50:00,23.93,23.93,23.91,23.92,330700.0,19.4243,19.4243,19.4081,19.4162,330700.0
2010-04-20 15:55:00,23.91,23.92,23.89,23.9,854800.0,19.4081,19.4162,19.3919,19.4,854800.0
2010-04-21 09:30:00,24.05,24.08,23.99,24.03,177500.0,19.5218,19.5461,19.473,19.5055,177500.0
2010-04-21 09:35:00,24.02,24.06,24.01,24.04,254000.0,19.4974,19.5299,19.4893,19.5136,254000.0
2010-04-21 09:40:00,24.04,24.05,24.01,24.03,139300.0,19.5136,19.5218,19.4893,19.5055,139300.0
2010-04-21 09:45:00,24.04,24.06,24.03,24.04,169800.0,19.5136,19.5299,19.5055,19.5136,169800.0
2010-04-21 09:50:00,24.03,24.05,24.01,24.02,122400.0,19.5055,19.5218,19.4893,19.4974,122400.0
2010-04-21 09:55:00,24.02,24.04,24.0,24.02,745500.0,19.4974,19.5136,19.4812,19.4974,745500.0
2010-04-21 10:00:00,24.02,24.02,23.97,23.99,154500.0,19.4974,19.4974,19.4568,19.473,154500.0
2010-04-21 10:05:00,23.99,24.01,23.98,23.98,87300.0,19.473,19.4893,19.4649,19.4649,87300.0
2010-04-21 10:10:00,23.98,24.02,23.97,24.0,56100.0,19.4649,19.4974,19.4568,19.4812,56100.0
2010-04-21 10:15:00,24.0,24.01,23.96,23.96,151500.0,19.4812,19.4893,19.4487,19.4487,151500.0
2010-04-21 10:20:00,23.95,23.96,23.95,23.96,48900.0,19.4406,19.4487,19.4406,19.4487,48900.0
2010-04-21 10:25:00,23.96,23.97,23.93,23.94,39200.0,19.4487,19.4568,19.4243,19.4325,39200.0
2010-04-21 10:30:00,23.93,23.96,23.92,23.96,142100.0,19.4243,19.4487,19.4162,19.4487,142100.0
2010-04-21 10:35:00,23.96,23.98,23.95,23.97,80500.0,19.4487,19.4649,19.4406,19.4568,80500.0
2010-04-21 10:40:00,23.98,24.01,23.97,23.99,38300.0,19.4649,19.4893,19.4568,19.473,38300.0
2010-04-21 10:45:00,23.99,24.01,23.98,23.98,82500.0,19.473,19.4893,19.4649,19.4649,82500.0
2010-04-21 10:50:00,23.99,23.99,23.97,23.98,53300.0,19.473,19.473,19.4568,19.4649,53300.0
2010-04-21 10:55:00,23.99,23.99,23.95,23.95,103500.0,19.473,19.473,19.4406,19.4406,103500.0
2010-04-21 11:00:00,23.94,23.96,23.93,23.95,29900.0,19.4325,19.4487,19.4243,19.4406,29900.0
2010-04-21 11:05:00,23.95,23.96,23.94,23.95,55200.0,19.4406,19.4487,19.4325,19.4406,55200.0
2010-04-21 11:10:00,23.94,23.96,23.93,23.95,104700.0,19.4325,19.4487,19.4243,19.4406,104700.0
2010-04-21 11:15:00,23.96,23.96,23.94,23.95,34100.0,19.4487,19.4487,19.4325,19.4406,34100.0
2010-04-21 11:20:00,23.96,23.97,23.93,23.93,66100.0,19.4487,19.4568,19.4243,19.4243,66100.0
2010-04-21 11:25:00,23.93,23.93,23.87,23.89,101600.0,19.4243,19.4243,19.3756,19.3919,101600.0
2010-04-21 11:30:00,23.89,23.9,23.86,23.89,81400.0,19.3919,19.4,19.3675,19.3919,81400.0
2010-04-21 11:35:00,23.89,23.89,23.87,23.89,78000.0,19.3919,19.3919,19.3756,19.3919,78000.0
2010-04-21 11:40:00,23.89,23.91,23.88,23.91,58500.0,19.3919,19.4081,19.3838,19.4081,58500.0
2010-04-21 11:45:00,23.9,23.91,23.89,23.9,21500.0,19.4,19.4081,19.3919,19.4,21500.0
2010-04-21 11:50:00,23.91,23.93,23.91,23.92,120100.0,19.4081,19.4243,19.4081,19.4162,120100.0
2010-04-21 11:55:00,23.93,23.94,23.92,23.93,82900.0,19.4243,19.4325,19.4162,19.4243,82900.0
2010-04-21 12:00:00,23.93,23.95,23.93,23.95,65700.0,19.4243,19.4406,19.4243,19.4406,65700.0
2010-04-21 12:05:00,23.96,23.96,23.92,23.93,75300.0,19.4487,19.4487,19.4162,19.4243,75300.0
2010-04-21 12:10:00,23.93,23.94,23.92,23.93,27500.0,19.4243,19.4325,19.4162,19.4243,27500.0
2010-04-21 12:15:00,23.93,23.95,23.93,23.93,33200.0,19.4243,19.4406,19.4243,19.4243,33200.0
2010-04-21 12:20:00,23.94,23.94,23.92,23.93,26100.0,19.4325,19.4325,19.4162,19.4243,26100.0
2010-04-21 12:25:00,23.93,23.97,23.92,23.96,52500.0,19.4243,19.4568,19.4162,19.4487,52500.0
2010-04-21 12:30:00,23.96,23.97,23.95,23.96,75100.0,19.4487,19.4568,19.4406,19.4487,75100.0
2010-04-21 12:35:00,23.96,23.99,23.96,23.98,65300.0,19.4487,19.473,19.4487,19.4649,65300.0
2010-04-21 12:40:00,23.98,23.99,23.98,23.98,36500.0,19.4649,19.473,19.4649,19.4649,36500.0
2010-04-21 12:45:00,23.98,23.99,23.97,23.97,71000.0,19.4649,19.473,19.4568,19.4568,71000.0
2010-04-21 12:50:00,23.97,23.98,23.96,23.97,36300.0,19.4568,19.4649,19.4487,19.4568,36300.0
2010-04-21 12:55:00,23.97,23.98,23.96,23.96,48200.0,19.4568,19.4649,19.4487,19.4487,48200.0
2010-04-21 13:00:00,23.96,23.96,23.95,23.96,19100.0,19.4487,19.4487,19.4406,19.4487,19100.0
2010-04-21 13:05:00,23.96,23.97,23.95,23.95,28500.0,19.4487,19.4568,19.4406,19.4406,28500.0
2010-04-21 13:10:00,23.94,23.94,23.92,23.92,83500.0,19.4325,19.4325,19.4162,19.4162,83500.0
2010-04-21 13:15:00,23.93,23.93,23.91,23.93,101600.0,19.4243,19.4243,19.4081,19.4243,101600.0
2010-04-21 13:20:00,23.93,23.94,23.92,23.92,54800.0,19.4243,19.4325,19.4162,19.4162,54800.0
2010-04-21 13:25:00,23.91,23.93,23.91,23.92,21600.0,19.4081,19.4243,19.4081,19.4162,21600.0
2010-04-21 13:30:00,23.93,23.95,23.92,23.94,53600.0,19.4243,19.4406,19.4162,19.4325,53600.0
2010-04-21 13:35:00,23.95,23.95,23.94,23.94,47700.0,19.4406,19.4406,19.4325,19.4325,47700.0
2010-04-21 13:40:00,23.94,23.95,23.92,23.92,21500.0,19.4325,19.4406,19.4162,19.4162,21500.0
2010-04-21 13:45:00,23.93,23.96,23.92,23.95,55900.0,19.4243,19.4487,19.4162,19.4406,55900.0
2010-04-21 13:50:00,23.94,23.95,23.93,23.94,38000.0,19.4325,19.4406,19.4243,19.4325,38000.0
2010-04-21 13:55:00,23.94,23.97,23.94,23.96,54100.0,19.4325,19.4568,19.4325,19.4487,54100.0
2010-04-21 14:00:00,23.97,23.97,23.95,23.96,70000.0,19.4568,19.4568,19.4406,19.4487,70000.0
2010-04-21 14:05:00,23.95,23.96,23.94,23.95,80900.0,19.4406,19.4487,19.4325,19.4406,80900.0
2010-04-21 14:10:00,23.94,23.95,23.92,23.93,131100.0,19.4325,19.4406,19.4162,19.4243,131100.0
2010-04-21 14:15:00,23.94,23.94,23.89,23.9,404000.0,19.4325,19.4325,19.3919,19.4,404000.0
2010-04-21 14:20:00,23.89,23.91,23.88,23.89,55600.0,19.3919,19.4081,19.3838,19.3919,55600.0
2010-04-21 14:25:00,23.89,23.89,23.87,23.88,71600.0,19.3919,19.3919,19.3756,19.3838,71600.0
2010-04-21 14:30:00,23.88,23.88,23.86,23.87,188600.0,19.3838,19.3838,19.3675,19.3756,188600.0
2010-04-21 14:35:00,23.86,23.86,23.84,23.86,214300.0,19.3675,19.3675,19.3513,19.3675,214300.0
2010-04-21 14:40:00,23.86,23.87,23.86,23.87,106400.0,19.3675,19.3756,19.3675,19.3756,106400.0
2010-04-21 14:45:00,23.87,23.88,23.86,23.87,51500.0,19.3756,19.3838,19.3675,19.3756,51500.0
2010-04-21 14:50:00,23.87,23.89,23.86,23.88,84200.0,19.3756,19.3919,19.3675,19.3838,84200.0
2010-04-21 14:55:00,23.88,23.9,23.88,23.9,78100.0,19.3838,19.4,19.3838,19.4,78100.0
2010-04-21 15:00:00,23.9,23.91,23.89,23.89,56600.0,19.4,19.4081,19.3919,19.3919,56600.0
2010-04-21 15:05:00,23.9,23.91,23.89,23.91,101100.0,19.4,19.4081,19.3919,19.4081,101100.0
2010-04-21 15:10:00,23.9,23.91,23.89,23.9,164900.0,19.4,19.4081,19.3919,19.4,164900.0
2010-04-21 15:15:00,23.9,23.92,23.9,23.92,101200.0,19.4,19.4162,19.4,19.4162,101200.0
2010-04-21 15:20:00,23.92,23.92,23.89,23.89,240600.0,19.4162,19.4162,19.3919,19.3919,240600.0
2010-04-21 15:25:00,23.9,23.91,23.89,23.9,113500.0,19.4,19.4081,19.3919,19.4,113500.0
2010-04-21 15:30:00,23.91,23.95,23.91,23.93,47500.0,19.4081,19.4406,19.4081,19.4243,47500.0
2010-04-21 15:35:00,23.94,23.95,23.93,23.95,79200.0,19.4325,19.4406,19.4243,19.4406,79200.0
2010-04-21 15:40:00,23.95,23.96,23.94,23.96,93900.0,19.4406,19.4487,19.4325,19.4487,93900.0
2010-04-21 15:45:00,23.97,23.98,23.95,23.95,334000.0,19.4568,19.4649,19.4406,19.4406,334000.0
2010-04-21 15:50:00,23.95,23.97,23.95,23.96,223200.0,19.4406,19.4568,19.4406,19.4487,223200.0
2010-04-21 15:55:00,23.97,23.97,23.95,23.96,445700.0,19.4568,19.4568,19.4406,19.4487,445700.0
2010-04-22 09:30:00,23.73,23.74,23.65,23.66,203600.0,19.262,19.2701,19.1971,19.2052,203600.0
2010-04-22 09:35:00,23.66,23.67,23.64,23.65,117700.0,19.2052,19.2133,19.1889,19.1971,117700.0
2010-04-22 09:40:00,23.64,23.64,23.56,23.58,211400.0,19.1889,19.1889,19.124,19.1402,211400.0
2010-04-22 09:45:00,23.58,23.6,23.56,23.6,512100.0,19.1402,19.1565,19.124,19.1565,512100.0
2010-04-22 09:50:00,23.6,23.64,23.6,23.64,126300.0,19.1565,19.1889,19.1565,19.1889,126300.0
2010-04-22 09:55:00,23.63,23.64,23.61,23.63,131800.0,19.1808,19.1889,19.1646,19.1808,131800.0
2010-04-22 10:00:00,23.62,23.66,23.6,23.64,252900.0,19.1727,19.2052,19.1565,19.1889,252900.0
2010-04-22 10:05:00,23.64,23.66,23.63,23.64,141400.0,19.1889,19.2052,19.1808,19.1889,141400.0
2010-04-22 10:10:00,23.63,23.65,23.62,23.64,89500.0,19.1808,19.1971,19.1727,19.1889,89500.0
2010-04-22 10:15:00,23.64,23.67,23.64,23.65,92300.0,19.1889,19.2133,19.1889,19.1971,92300.0
2010-04-22 10:20:00,23.66,23.66,23.63,23.66,175100.0,19.2052,19.2052,19.1808,19.2052,175100.0
2010-04-22 10:25:00,23.66,23.72,23.65,23.7,169100.0,19.2052,19.2539,19.1971,19.2377,169100.0
2010-04-22 10:30:00,23.7,23.73,23.63,23.72,353300.0,19.2377,19.262,19.1808,19.2539,353300.0
2010-04-22 10:35:00,23.73,23.74,23.71,23.72,156000.0,19.262,19.2701,19.2458,19.2539,156000.0
2010-04-22 10:40:00,23.72,23.74,23.71,23.73,99000.0,19.2539,19.2701,19.2458,19.262,99000.0
2010-04-22 10:45:00,23.74,23.77,23.72,23.76,270900.0,19.2701,19.2945,19.2539,19.2864,270900.0
2010-04-22 10:50:00,23.75,23.76,23.73,23.75,41900.0,19.2782,19.2864,19.262,19.2782,41900.0
2010-04-22 10:55:00,23.75,23.77,23.73,23.73,102500.0,19.2782,19.2945,19.262,19.262,102500.0
2010-04-22 11:00:00,23.73,23.75,23.72,23.74,55400.0,19.262,19.2782,19.2539,19.2701,55400.0
2010-04-22 11:05:00,23.73,23.75,23.71,23.73,99800.0,19.262,19.2782,19.2458,19.262,99800.0
2010-04-22 11:10:00,23.74,23.74,23.72,23.72,46700.0,19.2701,19.2701,19.2539,19.2539,46700.0
2010-04-22 11:15:00,23.72,23.72,23.68,23.68,160500.0,19.2539,19.2539,19.2214,19.2214,160500.0
2010-04-22 11:20:00,23.69,23.7,23.66,23.67,40400.0,19.2295,19.2377,19.2052,19.2133,40400.0
2010-04-22 11:25:00,23.67,23.69,23.66,23.67,59100.0,19.2133,19.2295,19.2052,19.2133,59100.0
2010-04-22 11:30:00,23.67,23.67,23.64,23.65,114400.0,19.2133,19.2133,19.1889,19.1971,114400.0
2010-04-22 11:35:00,23.65,23.66,23.63,23.65,246600.0,19.1971,19.2052,19.1808,19.1971,246600.0
2010-04-22 11:40:00,23.65,23.66,23.65,23.65,26000.0,19.1971,19.2052,19.1971,19.1971,26000.0
2010-04-22 11:45:00,23.66,23.66,23.63,23.64,40300.0,19.2052,19.2052,19.1808,19.1889,40300.0
2010-04-22 11:50:00,23.64,23.66,23.64,23.66,45300.0,19.1889,19.2052,19.1889,19.2052,45300.0
2010-04-22 11:55:00,23.65,23.67,23.65,23.67,54300.0,19.1971,19.2133,19.1971,19.2133,54300.0
2010-04-22 12:00:00,23.66,23.68,23.66,23.68,45300.0,19.2052,19.2214,19.2052,19.2214,45300.0
2010-04-22 12:05:00,23.68,23.72,23.68,23.72,114300.0,19.2214,19.2539,19.2214,19.2539,114300.0
2010-04-22 12:10:00,23.71,23.72,23.7,23.7,2900.0,19.2458,19.2539,19.2377,19.2377,2900.0
2010-04-22 12:15:00,23.71,23.71,23.68,23.7,35200.0,19.2458,19.2458,19.2214,19.2377,35200.0
2010-04-22 12:20:00,23.7,23.74,23.69,23.74,41300.0,19.2377,19.2701,19.2295,19.2701,41300.0
2010-04-22 12:25:00,23.73,23.74,23.72,23.73,30800.0,19.262,19.2701,19.2539,19.262,30800.0
2010-04-22 12:30:00,23.73,23.73,23.71,23.72,27600.0,19.262,19.262,19.2458,19.2539,27600.0
2010-04-22 12:35:00,23.73,23.75,23.72,23.75,61800.0,19.262,19.2782,19.2539,19.2782,61800.0
2010-04-22 12:40:00,23.74,23.75,23.74,23.74,12800.0,19.2701,19.2782,19.2701,19.2701,12800.0
2010-04-22 12:45:00,23.74,23.74,23.71,23.72,82900.0,19.2701,19.2701,19.2458,19.2539,82900.0
2010-04-22 12:50:00,23.71,23.73,23.71,23.73,31800.0,19.2458,19.262,19.2458,19.262,31800.0
2010-04-22 12:55:00,23.73,23.74,23.72,23.74,45400.0,19.262,19.2701,19.2539,19.2701,45400.0
2010-04-22 13:00:00,23.73,23.78,23.72,23.78,102200.0,19.262,19.3026,19.2539,19.3026,102200.0
2010-04-22 13:05:00,23.78,23.82,23.78,23.82,111600.0,19.3026,19.3351,19.3026,19.3351,111600.0
2010-04-22 13:10:00,23.82,23.85,23.81,23.85,55700.0,19.3351,19.3594,19.3269,19.3594,55700.0
2010-04-22 13:15:00,23.85,23.86,23.83,23.83,45100.0,19.3594,19.3675,19.3432,19.3432,45100.0
2010-04-22 13:20:00,23.83,23.86,23.83,23.86,24700.0,19.3432,19.3675,19.3432,19.3675,24700.0
2010-04-22 13:25:00,23.86,23.87,23.85,23.86,17800.0,19.3675,19.3756,19.3594,19.3675,17800.0
2010-04-22 13:30:00,23.86,23.86,23.84,23.84,30400.0,19.3675,19.3675,19.3513,19.3513,30400.0
2010-04-22 13:35:00,23.84,23.85,23.83,23.84,13800.0,19.3513,19.3594,19.3432,19.3513,13800.0
2010-04-22 13:40:00,23.83,23.86,23.75,23.84,85100.0,19.3432,19.3675,19.2782,19.3513,85100.0
2010-04-22 13:45:00,23.84,23.89,23.84,23.89,69500.0,19.3513,19.3919,19.3513,19.3919,69500.0
2010-04-22 13:50:00,23.89,23.89,23.86,23.88,101900.0,19.3919,19.3919,19.3675,19.3838,101900.0
2010-04-22 13:55:00,23.88,23.92,23.88,23.92,27000.0,19.3838,19.4162,19.3838,19.4162,27000.0
2010-04-22 14:00:00,23.91,23.93,23.75,23.91,154500.0,19.4081,19.4243,19.2782,19.4081,154500.0
2010-04-22 14:05:00,23.9,23.91,23.88,23.9,46700.0,19.4,19.4081,19.3838,19.4,46700.0
2010-04-22 14:10:00,23.89,23.9,23.87,23.88,31600.0,19.3919,19.4,19.3756,19.3838,31600.0
2010-04-22 14:15:00,23.89,23.94,23.89,23.92,81100.0,19.3919,19.4325,19.3919,19.4162,81100.0
2010-04-22 14:20:00,23.93,23.93,23.91,23.92,26600.0,19.4243,19.4243,19.4081,19.4162,26600.0
2010-04-22 14:25:00,23.91,23.96,23.91,23.95,74900.0,19.4081,19.4487,19.4081,19.4406,74900.0
2010-04-22 14:30:00,23.94,23.95,23.93,23.95,39500.0,19.4325,19.4406,19.4243,19.4406,39500.0
2010-04-22 14:35:00,23.95,23.96,23.93,23.93,63100.0,19.4406,19.4487,19.4243,19.4243,63100.0
2010-04-22 14:40:00,23.93,23.93,23.91,23.92,73100.0,19.4243,19.4243,19.4081,19.4162,73100.0
2010-04-22 14:45:00,23.91,23.92,23.9,23.91,19500.0,19.4081,19.4162,19.4,19.4081,19500.0
2010-04-22 14:50:00,23.9,23.91,23.89,23.9,27900.0,19.4,19.4081,19.3919,19.4,27900.0
2010-04-22 14:55:00,23.9,23.91,23.89,23.9,60000.0,19.4,19.4081,19.3919,19.4,60000.0
2010-04-22 15:00:00,23.91,23.94,23.9,23.94,150500.0,19.4081,19.4325,19.4,19.4325,150500.0
2010-04-22 15:05:00,23.94,23.94,23.91,23.92,305600.0,19.4325,19.4325,19.4081,19.4162,305600.0
2010-04-22 15:10:00,23.92,23.92,23.9,23.92,197600.0,19.4162,19.4162,19.4,19.4162,197600.0
2010-04-22 15:15:00,23.93,23.96,23.92,23.96,115700.0,19.4243,19.4487,19.4162,19.4487,115700.0
2010-04-22 15:20:00,23.95,24.0,23.95,24.0,366500.0,19.4406,19.4812,19.4406,19.4812,366500.0
2010-04-22 15:25:00,24.0,24.0,23.98,23.99,263100.0,19.4812,19.4812,19.4649,19.473,263100.0
2010-04-22 15:30:00,23.99,24.01,23.98,23.98,148000.0,19.473,19.4893,19.4649,19.4649,148000.0
2010-04-22 15:35:00,23.98,23.98,23.97,23.97,91900.0,19.4649,19.4649,19.4568,19.4568,91900.0
2010-04-22 15:40:00,23.97,24.01,23.96,24.01,192500.0,19.4568,19.4893,19.4487,19.4893,192500.0
2010-04-22 15:45:00,24.01,24.02,24.0,24.0,151600.0,19.4893,19.4974,19.4812,19.4812,151600.0
2010-04-22 15:50:00,24.0,24.04,24.0,24.03,615000.0,19.4812,19.5136,19.4812,19.5055,615000.0
2010-04-22 15:55:00,24.03,24.03,24.0,24.0,1020300.0,19.5055,19.5055,19.4812,19.4812,1020300.0
2010-04-23 09:30:00,24.01,24.02,23.96,23.97,325000.0,19.4893,19.4974,19.4487,19.4568,325000.0
2010-04-23 09:35:00,23.97,24.05,23.96,24.04,192100.0,19.4568,19.5218,19.4487,19.5136,192100.0
2010-04-23 09:40:00,24.03,24.05,23.98,23.98,178800.0,19.5055,19.5218,19.4649,19.4649,178800.0
2010-04-23 09:45:00,23.97,24.0,23.96,24.0,111100.0,19.4568,19.4812,19.4487,19.4812,111100.0
2010-04-23 09:50:00,24.0,24.03,23.98,24.03,165100.0,19.4812,19.5055,19.4649,19.5055,165100.0
2010-04-23 09:55:00,24.03,24.04,24.02,24.04,200900.0,19.5055,19.5136,19.4974,19.5136,200900.0
2010-04-23 10:00:00,24.04,24.09,24.03,24.03,425800.0,19.5136,19.5542,19.5055,19.5055,425800.0
2010-04-23 10:05:00,24.04,24.08,24.03,24.08,57400.0,19.5136,19.5461,19.5055,19.5461,57400.0
2010-04-23 10:10:00,24.08,24.11,24.08,24.08,84600.0,19.5461,19.5705,19.5461,19.5461,84600.0
2010-04-23 10:15:00,24.08,24.08,24.04,24.04,110300.0,19.5461,19.5461,19.5136,19.5136,110300.0
2010-04-23 10:20:00,24.04,24.06,24.02,24.05,146500.0,19.5136,19.5299,19.4974,19.5218,146500.0
2010-04-23 10:25:00,24.04,24.04,24.02,24.02,22100.0,19.5136,19.5136,19.4974,19.4974,22100.0
2010-04-23 10:30:00,24.01,24.03,23.97,23.97,251900.0,19.4893,19.5055,19.4568,19.4568,251900.0
2010-04-23 10:35:00,23.97,24.0,23.97,24.0,32300.0,19.4568,19.4812,19.4568,19.4812,32300.0
2010-04-23 10:40:00,24.0,24.03,23.99,24.02,46000.0,19.4812,19.5055,19.473,19.4974,46000.0
2010-04-23 10:45:00,24.03,24.03,23.97,23.97,31200.0,19.5055,19.5055,19.4568,19.4568,31200.0
2010-04-23 10:50:00,23.98,23.99,23.95,23.98,72700.0,19.4649,19.473,19.4406,19.4649,72700.0
2010-04-23 10:55:00,23.99,23.99,23.93,23.95,88000.0,19.473,19.473,19.4243,19.4406,88000.0
2010-04-23 11:00:00,23.95,23.95,23.92,23.92,90700.0,19.4406,19.4406,19.4162,19.4162,90700.0
2010-04-23 11:05:00,23.92,23.93,23.9,23.93,26000.0,19.4162,19.4243,19.4,19.4243,26000.0
2010-04-23 11:10:00,23.92,23.95,23.92,23.95,25300.0,19.4162,19.4406,19.4162,19.4406,25300.0
2010-04-23 11:15:00,23.95,23.98,23.95,23.97,35600.0,19.4406,19.4649,19.4406,19.4568,35600.0
2010-04-23 11:20:00,23.98,23.98,23.95,23.95,27100.0,19.4649,19.4649,19.4406,19.4406,27100.0
2010-04-23 11:25:00,23.96,23.96,23.92,23.92,34700.0,19.4487,19.4487,19.4162,19.4162,34700.0
2010-04-23 11:30:00,23.92,23.92,23.87,23.88,162600.0,19.4162,19.4162,19.3756,19.3838,162600.0
2010-04-23 11:35:00,23.88,23.93,23.88,23.93,144200.0,19.3838,19.4243,19.3838,19.4243,144200.0
2010-04-23 11:40:00,23.93,23.93,23.91,23.92,21700.0,19.4243,19.4243,19.4081,19.4162,21700.0
2010-04-23 11:45:00,23.93,23.95,23.93,23.94,25700.0,19.4243,19.4406,19.4243,19.4325,25700.0
2010-04-23 11:50:00,23.94,23.94,23.93,23.94,7800.0,19.4325,19.4325,19.4243,19.4325,7800.0
2010-04-23 11:55:00,23.93,23.95,23.93,23.94,8300.0,19.4243,19.4406,19.4243,19.4325,8300.0
2010-04-23 12:00:00,23.95,23.97,23.95,23.95,27700.0,19.4406,19.4568,19.4406,19.4406,27700.0
2010-04-23 12:05:00,23.95,23.97,23.94,23.97,34600.0,19.4406,19.4568,19.4325,19.4568,34600.0
2010-04-23 12:10:00,23.96,23.96,23.94,23.95,100000.0,19.4487,19.4487,19.4325,19.4406,100000.0
2010-04-23 12:15:00,23.94,23.95,23.93,23.94,105600.0,19.4325,19.4406,19.4243,19.4325,105600.0
2010-04-23 12:20:00,23.94,23.95,23.93,23.95,31200.0,19.4325,19.4406,19.4243,19.4406,31200.0
2010-04-23 12:25:00,23.95,23.95,23.94,23.94,7300.0,19.4406,19.4406,19.4325,19.4325,7300.0
2010-04-23 12:30:00,23.94,23.94,23.93,23.94,37700.0,19.4325,19.4325,19.4243,19.4325,37700.0
2010-04-23 12:35:00,23.93,23.94,23.93,23.93,1400.0,19.4243,19.4325,19.4243,19.4243,1400.0
2010-04-23 12:40:00,23.94,23.95,23.93,23.95,34900.0,19.4325,19.4406,19.4243,19.4406,34900.0
2010-04-23 12:45:00,23.94,23.95,23.94,23.94,20600.0,19.4325,19.4406,19.4325,19.4325,20600.0
2010-04-23 12:50:00,23.94,23.95,23.93,23.95,14700.0,19.4325,19.4406,19.4243,19.4406,14700.0
2010-04-23 12:55:00,23.95,23.99,23.95,23.99,68000.0,19.4406,19.473,19.4406,19.473,68000.0
2010-04-23 13:00:00,23.99,23.99,23.94,23.98,28700.0,19.473,19.473,19.4325,19.4649,28700.0
2010-04-23 13:05:00,23.98,23.99,23.97,23.98,45300.0,19.4649,19.473,19.4568,19.4649,45300.0
2010-04-23 13:10:00,23.98,23.98,23.96,23.98,21600.0,19.4649,19.4649,19.4487,19.4649,21600.0
2010-04-23 13:15:00,23.97,23.97,23.95,23.95,5900.0,19.4568,19.4568,19.4406,19.4406,5900.0
2010-04-23 13:20:00,23.95,23.97,23.95,23.96,53100.0,19.4406,19.4568,19.4406,19.4487,53100.0
2010-04-23 13:25:00,23.95,23.96,23.94,23.95,50000.0,19.4406,19.4487,19.4325,19.4406,50000.0
2010-04-23 13:30:00,23.95,23.96,23.95,23.95,32400.0,19.4406,19.4487,19.4406,19.4406,32400.0
2010-04-23 13:35:00,23.95,23.95,23.93,23.95,134200.0,19.4406,19.4406,19.4243,19.4406,134200.0
2010-04-23 13:40:00,23.94,23.96,23.94,23.94,112900.0,19.4325,19.4487,19.4325,19.4325,112900.0
2010-04-23 13:45:00,23.94,23.97,23.94,23.97,179600.0,19.4325,19.4568,19.4325,19.4568,179600.0
2010-04-23 13:50:00,23.97,23.97,23.95,23.97,117600.0,19.4568,19.4568,19.4406,19.4568,117600.0
2010-04-23 13:55:00,23.96,23.97,23.96,23.97,87500.0,19.4487,19.4568,19.4487,19.4568,87500.0
2010-04-23 14:00:00,23.96,23.96,23.95,23.96,97500.0,19.4487,19.4487,19.4406,19.4487,97500.0
2010-04-23 14:05:00,23.96,23.97,23.95,23.97,100700.0,19.4487,19.4568,19.4406,19.4568,100700.0
2010-04-23 14:10:00,23.97,23.98,23.96,23.98,106300.0,19.4568,19.4649,19.4487,19.4649,106300.0
2010-04-23 14:15:00,23.98,23.99,23.97,23.98,188500.0,19.4649,19.473,19.4568,19.4649,188500.0
2010-04-23 14:20:00,23.98,23.99,23.98,23.98,122400.0,19.4649,19.473,19.4649,19.4649,122400.0
2010-04-23 14:25:00,23.98,23.99,23.98,23.98,58100.0,19.4649,19.473,19.4649,19.4649,58100.0
2010-04-23 14:30:00,23.98,23.99,23.97,23.99,179200.0,19.4649,19.473,19.4568,19.473,179200.0
2010-04-23 14:35:00,23.99,24.0,23.98,23.99,65900.0,19.473,19.4812,19.4649,19.473,65900.0
2010-04-23 14:40:00,23.98,24.01,23.98,24.0,140300.0,19.4649,19.4893,19.4649,19.4812,140300.0
2010-04-23 14:45:00,24.0,24.02,24.0,24.01,135900.0,19.4812,19.4974,19.4812,19.4893,135900.0
2010-04-23 14:50:00,24.01,24.04,24.0,24.03,282400.0,19.4893,19.5136,19.4812,19.5055,282400.0
2010-04-23 14:55:00,24.03,24.04,24.02,24.04,95100.0,19.5055,19.5136,19.4974,19.5136,95100.0
2010-04-23 15:00:00,24.04,24.04,24.03,24.03,89000.0,19.5136,19.5136,19.5055,19.5055,89000.0
2010-04-23 15:05:00,24.03,24.04,24.01,24.01,139700.0,19.5055,19.5136,19.4893,19.4893,139700.0
2010-04-23 15:10:00,24.01,24.04,24.01,24.04,182200.0,19.4893,19.5136,19.4893,19.5136,182200.0
2010-04-23 15:15:00,24.04,24.05,24.03,24.05,230900.0,19.5136,19.5218,19.5055,19.5218,230900.0
2010-04-23 15:20:00,24.05,24.06,24.05,24.05,97400.0,19.5218,19.5299,19.5218,19.5218,97400.0
2010-04-23 15:25:00,24.06,24.06,24.03,24.03,162000.0,19.5299,19.5299,19.5055,19.5055,162000.0
2010-04-23 15:30:00,24.03,24.05,24.03,24.05,340300.0,19.5055,19.5218,19.5055,19.5218,340300.0
2010-04-23 15:35:00,24.04,24.05,24.03,24.04,577100.0,19.5136,19.5218,19.5055,19.5136,577100.0
2010-04-23 15:40:00,24.04,24.05,24.01,24.01,310700.0,19.5136,19.5218,19.4893,19.4893,310700.0
2010-04-23 15:45:00,24.01,24.06,24.01,24.05,389200.0,19.4893,19.5299,19.4893,19.5218,389200.0
2010-04-23 15:50:00,24.06,24.09,24.06,24.08,495200.0,19.5299,19.5542,19.5299,19.5461,495200.0
2010-04-23 15:55:00,24.08,24.09,24.07,24.08,1279200.0,19.5461,19.5542,19.538,19.5461,1279200.0
2010-04-26 09:30:00,24.12,24.13,24.06,24.12,366100.0,19.5786,19.5867,19.5299,19.5786,366100.0
2010-04-26 09:35:00,24.12,24.15,24.1,24.14,223600.0,19.5786,19.6029,19.5623,19.5948,223600.0
2010-04-26 09:40:00,24.15,24.16,24.1,24.1,65400.0,19.6029,19.611,19.5623,19.5623,65400.0
2010-04-26 09:45:00,24.11,24.12,24.06,24.08,85200.0,19.5705,19.5786,19.5299,19.5461,85200.0
2010-04-26 09:50:00,24.08,24.11,24.07,24.11,88100.0,19.5461,19.5705,19.538,19.5705,88100.0
2010-04-26 09:55:00,24.11,24.11,24.06,24.06,142900.0,19.5705,19.5705,19.5299,19.5299,142900.0
2010-04-26 10:00:00,24.07,24.09,24.06,24.09,224300.0,19.538,19.5542,19.5299,19.5542,224300.0
2010-04-26 10:05:00,24.09,24.12,24.09,24.1,85100.0,19.5542,19.5786,19.5542,19.5623,85100.0
2010-04-26 10:10:00,24.11,24.13,24.1,24.1,52500.0,19.5705,19.5867,19.5623,19.5623,52500.0
2010-04-26 10:15:00,24.11,24.11,24.02,24.02,100300.0,19.5705,19.5705,19.4974,19.4974,100300.0
2010-04-26 10:20:00,24.02,24.07,24.02,24.05,50300.0,19.4974,19.538,19.4974,19.5218,50300.0
2010-04-26 10:25:00,24.06,24.09,24.06,24.06,85900.0,19.5299,19.5542,19.5299,19.5299,85900.0
2010-04-26 10:30:00,24.06,24.09,24.05,24.05,304100.0,19.5299,19.5542,19.5218,19.5218,304100.0
2010-04-26 10:35:00,24.05,24.06,24.02,24.03,62500.0,19.5218,19.5299,19.4974,19.5055,62500.0
2010-04-26 10:40:00,24.03,24.06,24.03,24.04,72700.0,19.5055,19.5299,19.5055,19.5136,72700.0
2010-04-26 10:45:00,24.05,24.07,24.04,24.06,135000.0,19.5218,19.538,19.5136,19.5299,135000.0
2010-04-26 10:50:00,24.06,24.09,24.05,24.08,130700.0,19.5299,19.5542,19.5218,19.5461,130700.0
2010-04-26 10:55:00,24.08,24.1,24.08,24.1,44000.0,19.5461,19.5623,19.5461,19.5623,44000.0
2010-04-26 11:00:00,24.1,24.12,24.09,24.11,100800.0,19.5623,19.5786,19.5542,19.5705,100800.0
2010-04-26 11:05:00,24.11,24.12,24.1,24.11,40100.0,19.5705,19.5786,19.5623,19.5705,40100.0
2010-04-26 11:10:00,24.11,24.13,24.11,24.12,17900.0,19.5705,19.5867,19.5705,19.5786,17900.0
2010-04-26 11:15:00,24.13,24.13,24.11,24.11,18300.0,19.5867,19.5867,19.5705,19.5705,18300.0
2010-04-26 11:20:00,24.12,24.12,24.09,24.09,29500.0,19.5786,19.5786,19.5542,19.5542,29500.0
2010-04-26 11:25:00,24.1,24.11,24.09,24.09,36700.0,19.5623,19.5705,19.5542,19.5542,36700.0
2010-04-26 11:30:00,24.1,24.11,24.09,24.09,52100.0,19.5623,19.5705,19.5542,19.5542,52100.0
2010-04-26 11:35:00,24.09,24.1,24.08,24.09,28400.0,19.5542,19.5623,19.5461,19.5542,28400.0
2010-04-26 11:40:00,24.1,24.1,24.08,24.08,49300.0,19.5623,19.5623,19.5461,19.5461,49300.0
2010-04-26 11:45:00,24.08,24.11,24.07,24.1,80800.0,19.5461,19.5705,19.538,19.5623,80800.0
2010-04-26 11:50:00,24.1,24.11,24.07,24.07,95900.0,19.5623,19.5705,19.538,19.538,95900.0
2010-04-26 11:55:00,24.08,24.08,24.05,24.06,56500.0,19.5461,19.5461,19.5218,19.5299,56500.0
2010-04-26 12:00:00,24.06,24.07,24.04,24.05,78600.0,19.5299,19.538,19.5136,19.5218,78600.0
2010-04-26 12:05:00,24.05,24.07,24.05,24.07,89100.0,19.5218,19.538,19.5218,19.538,89100.0
2010-04-26 12:10:00,24.06,24.09,24.06,24.09,57600.0,19.5299,19.5542,19.5299,19.5542,57600.0
2010-04-26 12:15:00,24.09,24.09,24.07,24.08,81300.0,19.5542,19.5542,19.538,19.5461,81300.0
2010-04-26 12:20:00,24.08,24.08,24.06,24.07,89000.0,19.5461,19.5461,19.5299,19.538,89000.0
2010-04-26 12:25:00,24.08,24.08,24.07,24.08,31100.0,19.5461,19.5461,19.538,19.5461,31100.0
2010-04-26 12:30:00,24.07,24.08,24.06,24.08,34400.0,19.538,19.5461,19.5299,19.5461,34400.0
2010-04-26 12:35:00,24.08,24.1,24.08,24.09,67800.0,19.5461,19.5623,19.5461,19.5542,67800.0
2010-04-26 12:40:00,24.09,24.1,24.08,24.09,23200.0,19.5542,19.5623,19.5461,19.5542,23200.0
2010-04-26 12:45:00,24.09,24.09,24.08,24.09,14500.0,19.5542,19.5542,19.5461,19.5542,14500.0
2010-04-26 12:50:00,24.08,24.09,24.07,24.08,54700.0,19.5461,19.5542,19.538,19.5461,54700.0
2010-04-26 12:55:00,24.08,24.11,24.08,24.11,248500.0,19.5461,19.5705,19.5461,19.5705,248500.0
2010-04-26 13:00:00,24.11,24.11,24.09,24.1,149000.0,19.5705,19.5705,19.5542,19.5623,149000.0
2010-04-26 13:05:00,24.1,24.1,24.08,24.08,31800.0,19.5623,19.5623,19.5461,19.5461,31800.0
2010-04-26 13:10:00,24.09,24.11,24.08,24.09,430800.0,19.5542,19.5705,19.5461,19.5542,430800.0
2010-04-26 13:15:00,24.1,24.1,24.09,24.09,19900.0,19.5623,19.5623,19.5542,19.5542,19900.0
2010-04-26 13:20:00,24.1,24.11,24.09,24.1,12700.0,19.5623,19.5705,19.5542,19.5623,12700.0
2010-04-26 13:25:00,24.11,24.11,24.08,24.08,37800.0,19.5705,19.5705,19.5461,19.5461,37800.0
2010-04-26 13:30:00,24.09,24.09,24.06,24.07,46400.0,19.5542,19.5542,19.5299,19.538,46400.0
2010-04-26 13:35:00,24.07,24.09,24.06,24.07,105700.0,19.538,19.5542,19.5299,19.538,105700.0
2010-04-26 13:40:00,24.07,24.08,24.06,24.08,44200.0,19.538,19.5461,19.5299,19.5461,44200.0
2010-04-26 13:45:00,24.08,24.09,24.08,24.09,38300.0,19.5461,19.5542,19.5461,19.5542,38300.0
2010-04-26 13:50:00,24.08,24.09,24.07,24.08,46700.0,19.5461,19.5542,19.538,19.5461,46700.0
2010-04-26 13:55:00,24.09,24.1,24.08,24.08,73000.0,19.5542,19.5623,19.5461,19.5461,73000.0
2010-04-26 14:00:00,24.08,24.09,24.05,24.07,143500.0,19.5461,19.5542,19.5218,19.538,143500.0
2010-04-26 14:05:00,24.07,24.08,24.07,24.08,86600.0,19.538,19.5461,19.538,19.5461,86600.0
2010-04-26 14:10:00,24.08,24.11,24.08,24.11,17800.0,19.5461,19.5705,19.5461,19.5705,17800.0
2010-04-26 14:15:00,24.11,24.13,24.11,24.12,73000.0,19.5705,19.5867,19.5705,19.5786,73000.0
2010-04-26 14:20:00,24.12,24.13,24.11,24.13,40600.0,19.5786,19.5867,19.5705,19.5867,40600.0
2010-04-26 14:25:00,24.13,24.14,24.12,24.13,68800.0,19.5867,19.5948,19.5786,19.5867,68800.0
2010-04-26 14:30:00,24.13,24.14,24.13,24.13,20200.0,19.5867,19.5948,19.5867,19.5867,20200.0
2010-04-26 14:35:00,24.14,24.14,24.12,24.12,128100.0,19.5948,19.5948,19.5786,19.5786,128100.0
2010-04-26 14:40:00,24.12,24.13,24.12,24.12,55300.0,19.5786,19.5867,19.5786,19.5786,55300.0
2010-04-26 14:45:00,24.13,24.14,24.12,24.13,50400.0,19.5867,19.5948,19.5786,19.5867,50400.0
2010-04-26 14:50:00,24.13,24.14,24.13,24.13,19900.0,19.5867,19.5948,19.5867,19.5867,19900.0
2010-04-26 14:55:00,24.13,24.13,24.09,24.09,93000.0,19.5867,19.5867,19.5542,19.5542,93000.0
2010-04-26 15:00:00,24.09,24.12,24.09,24.1,63500.0,19.5542,19.5786,19.5542,19.5623,63500.0
2010-04-26 15:05:00,24.1,24.12,24.1,24.1,18300.0,19.5623,19.5786,19.5623,19.5623,18300.0
2010-04-26 15:10:00,24.1,24.1,24.06,24.06,245400.0,19.5623,19.5623,19.5299,19.5299,245400.0
2010-04-26 15:15:00,24.06,24.08,24.05,24.05,120300.0,19.5299,19.5461,19.5218,19.5218,120300.0
2010-04-26 15:20:00,24.05,24.06,24.04,24.06,136200.0,19.5218,19.5299,19.5136,19.5299,136200.0
2010-04-26 15:25:00,24.06,24.08,24.06,24.06,338000.0,19.5299,19.5461,19.5299,19.5299,338000.0
2010-04-26 15:30:00,24.06,24.08,24.06,24.07,81400.0,19.5299,19.5461,19.5299,19.538,81400.0
2010-04-26 15:35:00,24.08,24.1,24.07,24.08,164300.0,19.5461,19.5623,19.538,19.5461,164300.0
2010-04-26 15:40:00,24.08,24.09,24.07,24.07,175600.0,19.5461,19.5542,19.538,19.538,175600.0
2010-04-26 15:45:00,24.07,24.07,24.04,24.05,181500.0,19.538,19.538,19.5136,19.5218,181500.0
2010-04-26 15:50:00,24.06,24.08,24.05,24.06,529700.0,19.5299,19.5461,19.5218,19.5299,529700.0
2010-04-26 15:55:00,24.06,24.07,24.04,24.04,890100.0,19.5299,19.538,19.5136,19.5136,890100.0
2010-04-27 09:30:00,23.95,23.97,23.93,23.96,66500.0,19.4406,19.4568,19.4243,19.4487,66500.0
2010-04-27 09:35:00,23.96,23.96,23.91,23.92,115800.0,19.4487,19.4487,19.4081,19.4162,115800.0
2010-04-27 09:40:00,23.93,23.97,23.92,23.95,98400.0,19.4243,19.4568,19.4162,19.4406,98400.0
2010-04-27 09:45:00,23.94,23.95,23.91,23.91,75700.0,19.4325,19.4406,19.4081,19.4081,75700.0
2010-04-27 09:50:00,23.91,23.93,23.89,23.9,184300.0,19.4081,19.4243,19.3919,19.4,184300.0
2010-04-27 09:55:00,23.9,23.95,23.9,23.95,148600.0,19.4,19.4406,19.4,19.4406,148600.0
2010-04-27 10:00:00,23.95,23.98,23.93,23.94,248500.0,19.4406,19.4649,19.4243,19.4325,248500.0
2010-04-27 10:05:00,23.94,23.99,23.94,23.98,226400.0,19.4325,19.473,19.4325,19.4649,226400.0
2010-04-27 10:10:00,23.98,23.99,23.96,23.97,135000.0,19.4649,19.473,19.4487,19.4568,135000.0
2010-04-27 10:15:00,23.97,23.99,23.97,23.99,124400.0,19.4568,19.473,19.4568,19.473,124400.0
2010-04-27 10:20:00,23.99,24.01,23.98,23.98,322700.0,19.473,19.4893,19.4649,19.4649,322700.0
2010-04-27 10:25:00,23.99,24.03,23.98,24.02,176000.0,19.473,19.5055,19.4649,19.4974,176000.0
2010-04-27 10:30:00,24.03,24.04,24.02,24.03,177000.0,19.5055,19.5136,19.4974,19.5055,177000.0
2010-04-27 10:35:00,24.03,24.06,24.01,24.06,146800.0,19.5055,19.5299,19.4893,19.5299,146800.0
2010-04-27 10:40:00,24.06,24.06,24.03,24.03,138700.0,19.5299,19.5299,19.5055,19.5055,138700.0
2010-04-27 10:45:00,24.03,24.06,24.02,24.03,155700.0,19.5055,19.5299,19.4974,19.5055,155700.0
2010-04-27 10:50:00,24.03,24.03,23.98,23.99,262900.0,19.5055,19.5055,19.4649,19.473,262900.0
2010-04-27 10:55:00,24.0,24.03,23.98,24.02,266800.0,19.4812,19.5055,19.4649,19.4974,266800.0
2010-04-27 11:00:00,24.01,24.03,24.0,24.02,324800.0,19.4893,19.5055,19.4812,19.4974,324800.0
2010-04-27 11:05:00,24.02,24.03,23.97,23.97,118900.0,19.4974,19.5055,19.4568,19.4568,118900.0
2010-04-27 11:10:00,23.98,23.98,23.91,23.92,310700.0,19.4649,19.4649,19.4081,19.4162,310700.0
2010-04-27 11:15:00,23.92,23.92,23.89,23.91,336000.0,19.4162,19.4162,19.3919,19.4081,336000.0
2010-04-27 11:20:00,23.9,23.92,23.83,23.83,522700.0,19.4,19.4162,19.3432,19.3432,522700.0
2010-04-27 11:25:00,23.83,23.83,23.73,23.76,305400.0,19.3432,19.3432,19.262,19.2864,305400.0
2010-04-27 11:30:00,23.75,23.75,23.68,23.74,325700.0,19.2782,19.2782,19.2214,19.2701,325700.0
2010-04-27 11:35:00,23.73,23.74,23.7,23.71,129100.0,19.262,19.2701,19.2377,19.2458,129100.0
2010-04-27 11:40:00,23.71,23.75,23.71,23.74,104400.0,19.2458,19.2782,19.2458,19.2701,104400.0
2010-04-27 11:45:00,23.75,23.75,23.7,23.7,198400.0,19.2782,19.2782,19.2377,19.2377,198400.0
2010-04-27 11:50:00,23.7,23.73,23.67,23.67,124500.0,19.2377,19.262,19.2133,19.2133,124500.0
2010-04-27 11:55:00,23.68,23.71,23.67,23.68,158200.0,19.2214,19.2458,19.2133,19.2214,158200.0
2010-04-27 12:00:00,23.69,23.73,23.69,23.73,124400.0,19.2295,19.262,19.2295,19.262,124400.0
2010-04-27 12:05:00,23.72,23.73,23.71,23.71,131900.0,19.2539,19.262,19.2458,19.2458,131900.0
2010-04-27 12:10:00,23.71,23.73,23.62,23.63,498000.0,19.2458,19.262,19.1727,19.1808,498000.0
2010-04-27 12:15:00,23.64,23.68,23.63,23.67,193100.0,19.1889,19.2214,19.1808,19.2133,193100.0
2010-04-27 12:20:00,23.68,23.72,23.67,23.7,146700.0,19.2214,19.2539,19.2133,19.2377,146700.0
2010-04-27 12:25:00,23.7,23.7,23.64,23.65,322800.0,19.2377,19.2377,19.1889,19.1971,322800.0
2010-04-27 12:30:00,23.64,23.67,23.64,23.66,145800.0,19.1889,19.2133,19.1889,19.2052,145800.0
2010-04-27 12:35:00,23.66,23.69,23.65,23.69,180600.0,19.2052,19.2295,19.1971,19.2295,180600.0
2010-04-27 12:40:00,23.68,23.7,23.67,23.7,198000.0,19.2214,19.2377,19.2133,19.2377,198000.0
2010-04-27 12:45:00,23.7,23.71,23.68,23.68,134200.0,19.2377,19.2458,19.2214,19.2214,134200.0
2010-04-27 12:50:00,23.68,23.72,23.68,23.71,166300.0,19.2214,19.2539,19.2214,19.2458,166300.0
2010-04-27 12:55:00,23.71,23.71,23.69,23.7,141800.0,19.2458,19.2458,19.2295,19.2377,141800.0
2010-04-27 13:00:00,23.71,23.73,23.7,23.72,274800.0,19.2458,19.262,19.2377,19.2539,274800.0
2010-04-27 13:05:00,23.72,23.75,23.72,23.73,263000.0,19.2539,19.2782,19.2539,19.262,263000.0
2010-04-27 13:10:00,23.73,23.75,23.73,23.74,107700.0,19.262,19.2782,19.262,19.2701,107700.0
2010-04-27 13:15:00,23.74,23.79,23.74,23.79,180000.0,19.2701,19.3107,19.2701,19.3107,180000.0
2010-04-27 13:20:00,23.8,23.82,23.79,23.79,116800.0,19.3188,19.3351,19.3107,19.3107,116800.0
2010-04-27 13:25:00,23.8,23.84,23.79,23.84,162200.0,19.3188,19.3513,19.3107,19.3513,162200.0
2010-04-27 13:30:00,23.83,23.84,23.79,23.79,151100.0,19.3432,19.3513,19.3107,19.3107,151100.0
2010-04-27 13:35:00,23.79,23.81,23.78,23.78,142900.0,19.3107,19.3269,19.3026,19.3026,142900.0
2010-04-27 13:40:00,23.78,23.79,23.76,23.78,138000.0,19.3026,19.3107,19.2864,19.3026,138000.0
2010-04-27 13:45:00,23.78,23.8,23.77,23.8,166500.0,19.3026,19.3188,19.2945,19.3188,166500.0
2010-04-27 13:50:00,23.8,23.81,23.77,23.78,131600.0,19.3188,19.3269,19.2945,19.3026,131600.0
2010-04-27 13:55:00,23.79,23.82,23.78,23.78,202500.0,19.3107,19.3351,19.3026,19.3026,202500.0
2010-04-27 14:00:00,23.78,23.79,23.72,23.74,311300.0,19.3026,19.3107,19.2539,19.2701,311300.0
2010-04-27 14:05:00,23.74,23.77,23.73,23.75,195700.0,19.2701,19.2945,19.262,19.2782,195700.0
2010-04-27 14:10:00,23.75,23.77,23.75,23.77,113500.0,19.2782,19.2945,19.2782,19.2945,113500.0
2010-04-27 14:15:00,23.76,23.77,23.75,23.75,97400.0,19.2864,19.2945,19.2782,19.2782,97400.0
2010-04-27 14:20:00,23.75,23.76,23.71,23.74,276600.0,19.2782,19.2864,19.2458,19.2701,276600.0
2010-04-27 14:25:00,23.74,23.76,23.73,23.74,203500.0,19.2701,19.2864,19.262,19.2701,203500.0
2010-04-27 14:30:00,23.74,23.75,23.73,23.73,161100.0,19.2701,19.2782,19.262,19.262,161100.0
2010-04-27 14:35:00,23.73,23.74,23.7,23.71,275300.0,19.262,19.2701,19.2377,19.2458,275300.0
2010-04-27 14:40:00,23.71,23.73,23.7,23.72,187000.0,19.2458,19.262,19.2377,19.2539,187000.0
2010-04-27 14:45:00,23.71,23.73,23.7,23.72,387900.0,19.2458,19.262,19.2377,19.2539,387900.0
2010-04-27 14:50:00,23.71,23.71,23.69,23.71,255100.0,19.2458,19.2458,19.2295,19.2458,255100.0
2010-04-27 14:55:00,23.7,23.71,23.67,23.68,198500.0,19.2377,19.2458,19.2133,19.2214,198500.0
2010-04-27 15:00:00,23.69,23.72,23.66,23.7,479900.0,19.2295,19.2539,19.2052,19.2377,479900.0
2010-04-27 15:05:00,23.7,23.76,23.7,23.75,465300.0,19.2377,19.2864,19.2377,19.2782,465300.0
2010-04-27 15:10:00,23.75,23.76,23.72,23.72,207500.0,19.2782,19.2864,19.2539,19.2539,207500.0
2010-04-27 15:15:00,23.73,23.77,23.71,23.77,213700.0,19.262,19.2945,19.2458,19.2945,213700.0
2010-04-27 15:20:00,23.76,23.77,23.75,23.76,402100.0,19.2864,19.2945,19.2782,19.2864,402100.0
2010-04-27 15:25:00,23.76,23.77,23.71,23.71,463900.0,19.2864,19.2945,19.2458,19.2458,463900.0
2010-04-27 15:30:00,23.71,23.71,23.67,23.69,569500.0,19.2458,19.2458,19.2133,19.2295,569500.0
2010-04-27 15:35:00,23.69,23.7,23.67,23.69,572000.0,19.2295,19.2377,19.2133,19.2295,572000.0
2010-04-27 15:40:00,23.68,23.68,23.64,23.67,757900.0,19.2214,19.2214,19.1889,19.2133,757900.0
2010-04-27 15:45:00,23.67,23.67,23.6,23.61,1137500.0,19.2133,19.2133,19.1565,19.1646,1137500.0
2010-04-27 15:50:00,23.62,23.63,23.53,23.56,1172800.0,19.1727,19.1808,19.0997,19.124,1172800.0
2010-04-27 15:55:00,23.56,23.61,23.56,23.58,1852000.0,19.124,19.1646,19.124,19.1402,1852000.0
2010-04-28 09:30:00,23.73,23.73,23.64,23.65,247900.0,19.262,19.262,19.1889,19.1971,247900.0
2010-04-28 09:35:00,23.64,23.69,23.64,23.66,191400.0,19.1889,19.2295,19.1889,19.2052,191400.0
2010-04-28 09:40:00,23.65,23.66,23.62,23.65,190300.0,19.1971,19.2052,19.1727,19.1971,190300.0
2010-04-28 09:45:00,23.66,23.69,23.64,23.68,205500.0,19.2052,19.2295,19.1889,19.2214,205500.0
2010-04-28 09:50:00,23.69,23.69,23.61,23.61,340300.0,19.2295,19.2295,19.1646,19.1646,340300.0
2010-04-28 09:55:00,23.61,23.62,23.57,23.61,117200.0,19.1646,19.1727,19.1321,19.1646,117200.0
2010-04-28 10:00:00,23.6,23.62,23.54,23.55,260500.0,19.1565,19.1727,19.1078,19.1159,260500.0
2010-04-28 10:05:00,23.55,23.57,23.51,23.52,582100.0,19.1159,19.1321,19.0834,19.0915,582100.0
2010-04-28 10:10:00,23.51,23.55,23.5,23.54,123500.0,19.0834,19.1159,19.0753,19.1078,123500.0
2010-04-28 10:15:00,23.54,23.58,23.54,23.58,130200.0,19.1078,19.1402,19.1078,19.1402,130200.0
2010-04-28 10:20:00,23.58,23.59,23.55,23.56,137800.0,19.1402,19.1484,19.1159,19.124,137800.0
2010-04-28 10:25:00,23.57,23.6,23.54,23.58,185000.0,19.1321,19.1565,19.1078,19.1402,185000.0
2010-04-28 10:30:00,23.59,23.6,23.56,23.56,63700.0,19.1484,19.1565,19.124,19.124,63700.0
2010-04-28 10:35:00,23.56,23.56,23.48,23.5,188900.0,19.124,19.124,19.0591,19.0753,188900.0
2010-04-28 10:40:00,23.51,23.53,23.5,23.52,66200.0,19.0834,19.0997,19.0753,19.0915,66200.0
2010-04-28 10:45:00,23.52,23.55,23.51,23.51,78300.0,19.0915,19.1159,19.0834,19.0834,78300.0
2010-04-28 10:50:00,23.52,23.56,23.51,23.54,59500.0,19.0915,19.124,19.0834,19.1078,59500.0
2010-04-28 10:55:00,23.55,23.56,23.53,23.55,118900.0,19.1159,19.124,19.0997,19.1159,118900.0
2010-04-28 11:00:00,23.56,23.59,23.55,23.59,72000.0,19.124,19.1484,19.1159,19.1484,72000.0
2010-04-28 11:05:00,23.59,23.62,23.58,23.59,48100.0,19.1484,19.1727,19.1402,19.1484,48100.0
2010-04-28 11:10:00,23.59,23.6,23.58,23.6,48600.0,19.1484,19.1565,19.1402,19.1565,48600.0
2010-04-28 11:15:00,23.59,23.61,23.59,23.61,115200.0,19.1484,19.1646,19.1484,19.1646,115200.0
2010-04-28 11:20:00,23.61,23.61,23.59,23.59,62000.0,19.1646,19.1646,19.1484,19.1484,62000.0
2010-04-28 11:25:00,23.6,23.6,23.48,23.52,1191300.0,19.1565,19.1565,19.0591,19.0915,1191300.0
2010-04-28 11:30:00,23.53,23.54,23.5,23.54,110000.0,19.0997,19.1078,19.0753,19.1078,110000.0
2010-04-28 11:35:00,23.53,23.53,23.44,23.48,446300.0,19.0997,19.0997,19.0266,19.0591,446300.0
2010-04-28 11:40:00,23.49,23.57,23.49,23.53,519700.0,19.0672,19.1321,19.0672,19.0997,519700.0
2010-04-28 11:45:00,23.53,23.55,23.51,23.55,142300.0,19.0997,19.1159,19.0834,19.1159,142300.0
2010-04-28 11:50:00,23.54,23.54,23.52,23.52,57400.0,19.1078,19.1078,19.0915,19.0915,57400.0
2010-04-28 11:55:00,23.53,23.55,23.53,23.53,80100.0,19.0997,19.1159,19.0997,19.0997,80100.0
2010-04-28 12:00:00,23.54,23.54,23.49,23.5,188300.0,19.1078,19.1078,19.0672,19.0753,188300.0
2010-04-28 12:05:00,23.5,23.51,23.48,23.51,74300.0,19.0753,19.0834,19.0591,19.0834,74300.0
2010-04-28 12:10:00,23.51,23.53,23.51,23.53,117100.0,19.0834,19.0997,19.0834,19.0997,117100.0
2010-04-28 12:15:00,23.53,23.56,23.53,23.56,116600.0,19.0997,19.124,19.0997,19.124,116600.0
2010-04-28 12:20:00,23.55,23.59,23.55,23.58,158800.0,19.1159,19.1484,19.1159,19.1402,158800.0
2010-04-28 12:25:00,23.58,23.61,23.58,23.6,293600.0,19.1402,19.1646,19.1402,19.1565,293600.0
2010-04-28 12:30:00,23.6,23.61,23.58,23.59,127000.0,19.1565,19.1646,19.1402,19.1484,127000.0
2010-04-28 12:35:00,23.58,23.59,23.58,23.58,192900.0,19.1402,19.1484,19.1402,19.1402,192900.0
2010-04-28 12:40:00,23.58,23.6,23.58,23.59,104700.0,19.1402,19.1565,19.1402,19.1484,104700.0
2010-04-28 12:45:00,23.59,23.61,23.59,23.6,137800.0,19.1484,19.1646,19.1484,19.1565,137800.0
2010-04-28 12:50:00,23.6,23.63,23.6,23.63,73900.0,19.1565,19.1808,19.1565,19.1808,73900.0
2010-04-28 12:55:00,23.63,23.64,23.62,23.62,86500.0,19.1808,19.1889,19.1727,19.1727,86500.0
2010-04-28 13:00:00,23.63,23.63,23.61,23.62,179300.0,19.1808,19.1808,19.1646,19.1727,179300.0
2010-04-28 13:05:00,23.61,23.65,23.61,23.65,51600.0,19.1646,19.1971,19.1646,19.1971,51600.0
2010-04-28 13:10:00,23.65,23.66,23.64,23.65,189800.0,19.1971,19.2052,19.1889,19.1971,189800.0
2010-04-28 13:15:00,23.65,23.67,23.65,23.65,58600.0,19.1971,19.2133,19.1971,19.1971,58600.0
2010-04-28 13:20:00,23.65,23.66,23.64,23.65,227200.0,19.1971,19.2052,19.1889,19.1971,227200.0
2010-04-28 13:25:00,23.65,23.65,23.6,23.61,127200.0,19.1971,19.1971,19.1565,19.1646,127200.0
2010-04-28 13:30:00,23.61,23.63,23.6,23.61,99000.0,19.1646,19.1808,19.1565,19.1646,99000.0
2010-04-28 13:35:00,23.61,23.66,23.61,23.66,91800.0,19.1646,19.2052,19.1646,19.2052,91800.0
2010-04-28 13:40:00,23.66,23.66,23.64,23.64,90100.0,19.2052,19.2052,19.1889,19.1889,90100.0
2010-04-28 13:45:00,23.65,23.65,23.63,23.64,85900.0,19.1971,19.1971,19.1808,19.1889,85900.0
2010-04-28 13:50:00,23.64,23.65,23.63,23.65,147200.0,19.1889,19.1971,19.1808,19.1971,147200.0
2010-04-28 13:55:00,23.65,23.65,23.64,23.64,57000.0,19.1971,19.1971,19.1889,19.1889,57000.0
2010-04-28 14:00:00,23.65,23.65,23.63,23.63,46000.0,19.1971,19.1971,19.1808,19.1808,46000.0
2010-04-28 14:05:00,23.64,23.64,23.63,23.63,16500.0,19.1889,19.1889,19.1808,19.1808,16500.0
2010-04-28 14:10:00,23.62,23.64,23.6,23.63,93300.0,19.1727,19.1889,19.1565,19.1808,93300.0
2010-04-28 14:15:00,23.63,23.65,23.6,23.61,180500.0,19.1808,19.1971,19.1565,19.1646,180500.0
2010-04-28 14:20:00,23.61,23.71,23.59,23.68,248400.0,19.1646,19.2458,19.1484,19.2214,248400.0
2010-04-28 14:25:00,23.68,23.71,23.67,23.67,290900.0,19.2214,19.2458,19.2133,19.2133,290900.0
2010-04-28 14:30:00,23.66,23.69,23.62,23.68,261700.0,19.2052,19.2295,19.1727,19.2214,261700.0
2010-04-28 14:35:00,23.68,23.69,23.66,23.67,112000.0,19.2214,19.2295,19.2052,19.2133,112000.0
2010-04-28 14:40:00,23.67,23.7,23.67,23.68,87300.0,19.2133,19.2377,19.2133,19.2214,87300.0
2010-04-28 14:45:00,23.68,23.69,23.62,23.62,139600.0,19.2214,19.2295,19.1727,19.1727,139600.0
2010-04-28 14:50:00,23.63,23.68,23.63,23.67,73200.0,19.1808,19.2214,19.1808,19.2133,73200.0
2010-04-28 14:55:00,23.68,23.7,23.67,23.69,76900.0,19.2214,19.2377,19.2133,19.2295,76900.0
2010-04-28 15:00:00,23.69,23.72,23.69,23.7,101200.0,19.2295,19.2539,19.2295,19.2377,101200.0
2010-04-28 15:05:00,23.69,23.7,23.67,23.68,64300.0,19.2295,19.2377,19.2133,19.2214,64300.0
2010-04-28 15:10:00,23.68,23.69,23.66,23.68,39600.0,19.2214,19.2295,19.2052,19.2214,39600.0
2010-04-28 15:15:00,23.68,23.69,23.65,23.68,63000.0,19.2214,19.2295,19.1971,19.2214,63000.0
2010-04-28 15:20:00,23.69,23.69,23.67,23.68,45700.0,19.2295,19.2295,19.2133,19.2214,45700.0
2010-04-28 15:25:00,23.68,23.69,23.67,23.69,19500.0,19.2214,19.2295,19.2133,19.2295,19500.0
2010-04-28 15:30:00,23.69,23.71,23.68,23.69,40300.0,19.2295,19.2458,19.2214,19.2295,40300.0
2010-04-28 15:35:00,23.68,23.7,23.65,23.66,252600.0,19.2214,19.2377,19.1971,19.2052,252600.0
2010-04-28 15:40:00,23.65,23.66,23.63,23.65,93700.0,19.1971,19.2052,19.1808,19.1971,93700.0
2010-04-28 15:45:00,23.65,23.65,23.6,23.61,201000.0,19.1971,19.1971,19.1565,19.1646,201000.0
2010-04-28 15:50:00,23.6,23.64,23.58,23.64,224700.0,19.1565,19.1889,19.1402,19.1889,224700.0
2010-04-28 15:55:00,23.64,23.67,23.63,23.66,529700.0,19.1889,19.2133,19.1808,19.2052,529700.0
2010-04-29 09:30:00,23.76,23.8,23.71,23.72,563300.0,19.2864,19.3188,19.2458,19.2539,563300.0
2010-04-29 09:35:00,23.73,23.78,23.73,23.77,161500.0,19.262,19.3026,19.262,19.2945,161500.0
2010-04-29 09:40:00,23.77,23.79,23.76,23.76,158700.0,19.2945,19.3107,19.2864,19.2864,158700.0
2010-04-29 09:45:00,23.77,23.79,23.75,23.76,165000.0,19.2945,19.3107,19.2782,19.2864,165000.0
2010-04-29 09:50:00,23.75,23.79,23.75,23.77,102100.0,19.2782,19.3107,19.2782,19.2945,102100.0
2010-04-29 09:55:00,23.77,23.77,23.75,23.75,216300.0,19.2945,19.2945,19.2782,19.2782,216300.0
2010-04-29 10:00:00,23.75,23.77,23.73,23.76,217400.0,19.2782,19.2945,19.262,19.2864,217400.0
2010-04-29 10:05:00,23.76,23.77,23.72,23.73,196600.0,19.2864,19.2945,19.2539,19.262,196600.0
2010-04-29 10:10:00,23.73,23.74,23.71,23.73,67500.0,19.262,19.2701,19.2458,19.262,67500.0
2010-04-29 10:15:00,23.72,23.76,23.72,23.75,88100.0,19.2539,19.2864,19.2539,19.2782,88100.0
2010-04-29 10:20:00,23.75,23.81,23.75,23.79,208000.0,19.2782,19.3269,19.2782,19.3107,208000.0
2010-04-29 10:25:00,23.79,23.82,23.78,23.8,115900.0,19.3107,19.3351,19.3026,19.3188,115900.0
2010-04-29 10:30:00,23.8,23.82,23.8,23.81,56900.0,19.3188,19.3351,19.3188,19.3269,56900.0
2010-04-29 10:35:00,23.81,23.82,23.8,23.81,151400.0,19.3269,19.3351,19.3188,19.3269,151400.0
2010-04-29 10:40:00,23.82,23.82,23.8,23.81,67100.0,19.3351,19.3351,19.3188,19.3269,67100.0
2010-04-29 10:45:00,23.82,23.83,23.8,23.81,63400.0,19.3351,19.3432,19.3188,19.3269,63400.0
2010-04-29 10:50:00,23.82,23.85,23.82,23.84,234500.0,19.3351,19.3594,19.3351,19.3513,234500.0
2010-04-29 10:55:00,23.83,23.85,23.83,23.84,81600.0,19.3432,19.3594,19.3432,19.3513,81600.0
2010-04-29 11:00:00,23.84,23.85,23.83,23.84,107500.0,19.3513,19.3594,19.3432,19.3513,107500.0
2010-04-29 11:05:00,23.84,23.84,23.8,23.82,101900.0,19.3513,19.3513,19.3188,19.3351,101900.0
2010-04-29 11:10:00,23.82,23.84,23.82,23.84,87400.0,19.3351,19.3513,19.3351,19.3513,87400.0
2010-04-29 11:15:00,23.83,23.83,23.8,23.81,207400.0,19.3432,19.3432,19.3188,19.3269,207400.0
2010-04-29 11:20:00,23.8,23.84,23.8,23.84,83700.0,19.3188,19.3513,19.3188,19.3513,83700.0
2010-04-29 11:25:00,23.83,23.86,23.82,23.85,106700.0,19.3432,19.3675,19.3351,19.3594,106700.0
2010-04-29 11:30:00,23.86,23.86,23.83,23.84,58200.0,19.3675,19.3675,19.3432,19.3513,58200.0
2010-04-29 11:35:00,23.84,23.87,23.84,23.87,21900.0,19.3513,19.3756,19.3513,19.3756,21900.0
2010-04-29 11:40:00,23.86,23.88,23.86,23.88,115600.0,19.3675,19.3838,19.3675,19.3838,115600.0
2010-04-29 11:45:00,23.88,23.88,23.86,23.87,52100.0,19.3838,19.3838,19.3675,19.3756,52100.0
2010-04-29 11:50:00,23.86,23.87,23.85,23.86,22900.0,19.3675,19.3756,19.3594,19.3675,22900.0
2010-04-29 11:55:00,23.86,23.87,23.85,23.87,24500.0,19.3675,19.3756,19.3594,19.3756,24500.0
2010-04-29 12:00:00,23.86,23.89,23.86,23.88,101000.0,19.3675,19.3919,19.3675,19.3838,101000.0
2010-04-29 12:05:00,23.88,23.89,23.85,23.85,43200.0,19.3838,19.3919,19.3594,19.3594,43200.0
2010-04-29 12:10:00,23.85,23.86,23.84,23.84,16200.0,19.3594,19.3675,19.3513,19.3513,16200.0
2010-04-29 12:15:00,23.84,23.86,23.84,23.86,54100.0,19.3513,19.3675,19.3513,19.3675,54100.0
2010-04-29 12:20:00,23.86,23.87,23.85,23.85,41700.0,19.3675,19.3756,19.3594,19.3594,41700.0
2010-04-29 12:25:00,23.85,23.87,23.85,23.86,43300.0,19.3594,19.3756,19.3594,19.3675,43300.0
2010-04-29 12:30:00,23.86,23.88,23.85,23.88,51300.0,19.3675,19.3838,19.3594,19.3838,51300.0
2010-04-29 12:35:00,23.88,23.88,23.86,23.86,26000.0,19.3838,19.3838,19.3675,19.3675,26000.0
2010-04-29 12:40:00,23.86,23.92,23.86,23.92,155600.0,19.3675,19.4162,19.3675,19.4162,155600.0
2010-04-29 12:45:00,23.91,23.91,23.88,23.9,65600.0,19.4081,19.4081,19.3838,19.4,65600.0
2010-04-29 12:50:00,23.9,23.9,23.89,23.89,19400.0,19.4,19.4,19.3919,19.3919,19400.0
2010-04-29 12:55:00,23.89,23.9,23.89,23.89,7300.0,19.3919,19.4,19.3919,19.3919,7300.0
2010-04-29 13:00:00,23.9,23.92,23.89,23.92,65700.0,19.4,19.4162,19.3919,19.4162,65700.0
2010-04-29 13:05:00,23.92,23.92,23.9,23.92,16100.0,19.4162,19.4162,19.4,19.4162,16100.0
2010-04-29 13:10:00,23.92,23.93,23.89,23.9,33900.0,19.4162,19.4243,19.3919,19.4,33900.0
2010-04-29 13:15:00,23.9,23.91,23.89,23.9,17200.0,19.4,19.4081,19.3919,19.4,17200.0
2010-04-29 13:20:00,23.9,23.92,23.9,23.9,48100.0,19.4,19.4162,19.4,19.4,48100.0
2010-04-29 13:25:00,23.9,23.9,23.87,23.87,20500.0,19.4,19.4,19.3756,19.3756,20500.0
2010-04-29 13:30:00,23.87,23.89,23.86,23.88,25600.0,19.3756,19.3919,19.3675,19.3838,25600.0
2010-04-29 13:35:00,23.88,23.9,23.88,23.89,36800.0,19.3838,19.4,19.3838,19.3919,36800.0
2010-04-29 13:40:00,23.9,23.9,23.88,23.89,105100.0,19.4,19.4,19.3838,19.3919,105100.0
2010-04-29 13:45:00,23.89,23.9,23.88,23.9,89700.0,19.3919,19.4,19.3838,19.4,89700.0
2010-04-29 13:50:00,23.89,23.9,23.89,23.89,40000.0,19.3919,19.4,19.3919,19.3919,40000.0
2010-04-29 13:55:00,23.89,23.91,23.88,23.91,74000.0,19.3919,19.4081,19.3838,19.4081,74000.0
2010-04-29 14:00:00,23.91,23.92,23.89,23.9,39000.0,19.4081,19.4162,19.3919,19.4,39000.0
2010-04-29 14:05:00,23.89,23.91,23.89,23.9,80300.0,19.3919,19.4081,19.3919,19.4,80300.0
2010-04-29 14:10:00,23.9,23.91,23.88,23.89,59700.0,19.4,19.4081,19.3838,19.3919,59700.0
2010-04-29 14:15:00,23.9,23.9,23.89,23.9,35600.0,19.4,19.4,19.3919,19.4,35600.0
2010-04-29 14:20:00,23.9,23.9,23.88,23.89,30000.0,19.4,19.4,19.3838,19.3919,30000.0
2010-04-29 14:25:00,23.89,23.9,23.87,23.88,64500.0,19.3919,19.4,19.3756,19.3838,64500.0
2010-04-29 14:30:00,23.88,23.89,23.87,23.89,34000.0,19.3838,19.3919,19.3756,19.3919,34000.0
2010-04-29 14:35:00,23.89,23.91,23.86,23.87,79500.0,19.3919,19.4081,19.3675,19.3756,79500.0
2010-04-29 14:40:00,23.86,23.88,23.85,23.88,34900.0,19.3675,19.3838,19.3594,19.3838,34900.0
2010-04-29 14:45:00,23.88,23.89,23.87,23.89,16800.0,19.3838,19.3919,19.3756,19.3919,16800.0
2010-04-29 14:50:00,23.88,23.89,23.84,23.87,73500.0,19.3838,19.3919,19.3513,19.3756,73500.0
2010-04-29 14:55:00,23.86,23.88,23.85,23.86,72300.0,19.3675,19.3838,19.3594,19.3675,72300.0
2010-04-29 15:00:00,23.86,23.88,23.85,23.87,113400.0,19.3675,19.3838,19.3594,19.3756,113400.0
2010-04-29 15:05:00,23.87,23.9,23.87,23.89,85000.0,19.3756,19.4,19.3756,19.3919,85000.0
2010-04-29 15:10:00,23.89,23.9,23.88,23.88,56500.0,19.3919,19.4,19.3838,19.3838,56500.0
2010-04-29 15:15:00,23.88,23.89,23.88,23.88,116200.0,19.3838,19.3919,19.3838,19.3838,116200.0
2010-04-29 15:20:00,23.88,23.88,23.86,23.86,116800.0,19.3838,19.3838,19.3675,19.3675,116800.0
2010-04-29 15:25:00,23.87,23.91,23.86,23.91,141800.0,19.3756,19.4081,19.3675,19.4081,141800.0
2010-04-29 15:30:00,23.91,23.92,23.89,23.89,317800.0,19.4081,19.4162,19.3919,19.3919,317800.0
2010-04-29 15:35:00,23.89,23.91,23.89,23.91,244300.0,19.3919,19.4081,19.3919,19.4081,244300.0
2010-04-29 15:40:00,23.9,23.92,23.89,23.91,202400.0,19.4,19.4162,19.3919,19.4081,202400.0
2010-04-29 15:45:00,23.9,23.92,23.89,23.89,186200.0,19.4,19.4162,19.3919,19.3919,186200.0
2010-04-29 15:50:00,23.9,23.92,23.89,23.91,742300.0,19.4,19.4162,19.3919,19.4081,742300.0
2010-04-29 15:55:00,23.91,23.91,23.87,23.88,672800.0,19.4081,19.4081,19.3756,19.3838,672800.0
2010-04-30 09:30:00,23.87,23.91,23.83,23.84,387000.0,19.3756,19.4081,19.3432,19.3513,387000.0
2010-04-30 09:35:00,23.84,23.85,23.84,23.84,81600.0,19.3513,19.3594,19.3513,19.3513,81600.0
2010-04-30 09:40:00,23.84,23.89,23.82,23.88,123000.0,19.3513,19.3919,19.3351,19.3838,123000.0
2010-04-30 09:45:00,23.88,23.89,23.85,23.86,211900.0,19.3838,19.3919,19.3594,19.3675,211900.0
2010-04-30 09:50:00,23.85,23.85,23.79,23.81,180300.0,19.3594,19.3594,19.3107,19.3269,180300.0
2010-04-30 09:55:00,23.81,23.81,23.77,23.77,106000.0,19.3269,19.3269,19.2945,19.2945,106000.0
2010-04-30 10:00:00,23.77,23.78,23.68,23.68,250700.0,19.2945,19.3026,19.2214,19.2214,250700.0
2010-04-30 10:05:00,23.68,23.72,23.68,23.71,229200.0,19.2214,19.2539,19.2214,19.2458,229200.0
2010-04-30 10:10:00,23.71,23.75,23.69,23.69,113700.0,19.2458,19.2782,19.2295,19.2295,113700.0
2010-04-30 10:15:00,23.7,23.7,23.66,23.68,241400.0,19.2377,19.2377,19.2052,19.2214,241400.0
2010-04-30 10:20:00,23.67,23.7,23.67,23.69,115900.0,19.2133,19.2377,19.2133,19.2295,115900.0
2010-04-30 10:25:00,23.69,23.73,23.69,23.72,124400.0,19.2295,19.262,19.2295,19.2539,124400.0
2010-04-30 10:30:00,23.72,23.74,23.71,23.73,87200.0,19.2539,19.2701,19.2458,19.262,87200.0
2010-04-30 10:35:00,23.73,23.74,23.7,23.72,153700.0,19.262,19.2701,19.2377,19.2539,153700.0
2010-04-30 10:40:00,23.72,23.74,23.71,23.72,112100.0,19.2539,19.2701,19.2458,19.2539,112100.0
2010-04-30 10:45:00,23.72,23.8,23.72,23.78,179200.0,19.2539,19.3188,19.2539,19.3026,179200.0
2010-04-30 10:50:00,23.78,23.78,23.74,23.75,62300.0,19.3026,19.3026,19.2701,19.2782,62300.0
2010-04-30 10:55:00,23.75,23.76,23.73,23.74,87600.0,19.2782,19.2864,19.262,19.2701,87600.0
2010-04-30 11:00:00,23.75,23.77,23.75,23.75,92300.0,19.2782,19.2945,19.2782,19.2782,92300.0
2010-04-30 11:05:00,23.75,23.75,23.71,23.73,57500.0,19.2782,19.2782,19.2458,19.262,57500.0
2010-04-30 11:10:00,23.73,23.75,23.72,23.73,40500.0,19.262,19.2782,19.2539,19.262,40500.0
2010-04-30 11:15:00,23.73,23.74,23.7,23.73,90300.0,19.262,19.2701,19.2377,19.262,90300.0
2010-04-30 11:20:00,23.73,23.74,23.71,23.72,60500.0,19.262,19.2701,19.2458,19.2539,60500.0
2010-04-30 11:25:00,23.72,23.73,23.7,23.7,70900.0,19.2539,19.262,19.2377,19.2377,70900.0
2010-04-30 11:30:00,23.7,23.74,23.7,23.73,23400.0,19.2377,19.2701,19.2377,19.262,23400.0
2010-04-30 11:35:00,23.74,23.74,23.71,23.72,127700.0,19.2701,19.2701,19.2458,19.2539,127700.0
2010-04-30 11:40:00,23.71,23.73,23.71,23.71,26300.0,19.2458,19.262,19.2458,19.2458,26300.0
2010-04-30 11:45:00,23.71,23.75,23.71,23.73,54400.0,19.2458,19.2782,19.2458,19.262,54400.0
2010-04-30 11:50:00,23.73,23.75,23.71,23.71,65500.0,19.262,19.2782,19.2458,19.2458,65500.0
2010-04-30 11:55:00,23.71,23.73,23.71,23.72,28100.0,19.2458,19.262,19.2458,19.2539,28100.0
2010-04-30 12:00:00,23.73,23.74,23.69,23.7,51300.0,19.262,19.2701,19.2295,19.2377,51300.0
2010-04-30 12:05:00,23.7,23.7,23.66,23.67,61900.0,19.2377,19.2377,19.2052,19.2133,61900.0
2010-04-30 12:10:00,23.66,23.68,23.65,23.66,160500.0,19.2052,19.2214,19.1971,19.2052,160500.0
2010-04-30 12:15:00,23.66,23.66,23.61,23.61,43300.0,19.2052,19.2052,19.1646,19.1646,43300.0
2010-04-30 12:20:00,23.61,23.61,23.58,23.59,87400.0,19.1646,19.1646,19.1402,19.1484,87400.0
2010-04-30 12:25:00,23.59,23.6,23.57,23.57,39300.0,19.1484,19.1565,19.1321,19.1321,39300.0
2010-04-30 12:30:00,23.58,23.6,23.57,23.58,49500.0,19.1402,19.1565,19.1321,19.1402,49500.0
2010-04-30 12:35:00,23.58,23.59,23.55,23.56,62000.0,19.1402,19.1484,19.1159,19.124,62000.0
2010-04-30 12:40:00,23.56,23.59,23.56,23.58,83900.0,19.124,19.1484,19.124,19.1402,83900.0
2010-04-30 12:45:00,23.57,23.59,23.57,23.58,36500.0,19.1321,19.1484,19.1321,19.1402,36500.0
2010-04-30 12:50:00,23.58,23.58,23.53,23.53,75200.0,19.1402,19.1402,19.0997,19.0997,75200.0
2010-04-30 12:55:00,23.52,23.52,23.48,23.5,94900.0,19.0915,19.0915,19.0591,19.0753,94900.0
2010-04-30 13:00:00,23.5,23.54,23.5,23.54,62300.0,19.0753,19.1078,19.0753,19.1078,62300.0
2010-04-30 13:05:00,23.54,23.54,23.5,23.53,44100.0,19.1078,19.1078,19.0753,19.0997,44100.0
2010-04-30 13:10:00,23.53,23.53,23.51,23.52,242100.0,19.0997,19.0997,19.0834,19.0915,242100.0
2010-04-30 13:15:00,23.52,23.59,23.52,23.59,47500.0,19.0915,19.1484,19.0915,19.1484,47500.0
2010-04-30 13:20:00,23.58,23.59,23.55,23.56,99700.0,19.1402,19.1484,19.1159,19.124,99700.0
2010-04-30 13:25:00,23.56,23.59,23.55,23.58,53900.0,19.124,19.1484,19.1159,19.1402,53900.0
2010-04-30 13:30:00,23.58,23.58,23.55,23.56,34600.0,19.1402,19.1402,19.1159,19.124,34600.0
2010-04-30 13:35:00,23.56,23.59,23.56,23.56,86200.0,19.124,19.1484,19.124,19.124,86200.0
2010-04-30 13:40:00,23.56,23.59,23.56,23.58,74200.0,19.124,19.1484,19.124,19.1402,74200.0
2010-04-30 13:45:00,23.59,23.61,23.59,23.61,20900.0,19.1484,19.1646,19.1484,19.1646,20900.0
2010-04-30 13:50:00,23.6,23.61,23.57,23.57,30600.0,19.1565,19.1646,19.1321,19.1321,30600.0
2010-04-30 13:55:00,23.57,23.58,23.54,23.54,21100.0,19.1321,19.1402,19.1078,19.1078,21100.0
2010-04-30 14:00:00,23.55,23.55,23.52,23.53,59400.0,19.1159,19.1159,19.0915,19.0997,59400.0
2010-04-30 14:05:00,23.53,23.56,23.53,23.55,72400.0,19.0997,19.124,19.0997,19.1159,72400.0
2010-04-30 14:10:00,23.55,23.57,23.53,23.57,53800.0,19.1159,19.1321,19.0997,19.1321,53800.0
2010-04-30 14:15:00,23.58,23.58,23.57,23.58,25400.0,19.1402,19.1402,19.1321,19.1402,25400.0
2010-04-30 14:20:00,23.57,23.58,23.56,23.57,36500.0,19.1321,19.1402,19.124,19.1321,36500.0
2010-04-30 14:25:00,23.57,23.58,23.55,23.57,67200.0,19.1321,19.1402,19.1159,19.1321,67200.0
2010-04-30 14:30:00,23.56,23.57,23.54,23.55,62700.0,19.124,19.1321,19.1078,19.1159,62700.0
2010-04-30 14:35:00,23.55,23.55,23.51,23.51,77800.0,19.1159,19.1159,19.0834,19.0834,77800.0
2010-04-30 14:40:00,23.52,23.52,23.48,23.5,151900.0,19.0915,19.0915,19.0591,19.0753,151900.0
2010-04-30 14:45:00,23.5,23.52,23.49,23.51,57600.0,19.0753,19.0915,19.0672,19.0834,57600.0
2010-04-30 14:50:00,23.52,23.53,23.5,23.53,51400.0,19.0915,19.0997,19.0753,19.0997,51400.0
2010-04-30 14:55:00,23.53,23.53,23.5,23.5,92500.0,19.0997,19.0997,19.0753,19.0753,92500.0
2010-04-30 15:00:00,23.51,23.52,23.49,23.51,123700.0,19.0834,19.0915,19.0672,19.0834,123700.0
2010-04-30 15:05:00,23.5,23.51,23.48,23.48,137200.0,19.0753,19.0834,19.0591,19.0591,137200.0
2010-04-30 15:10:00,23.48,23.53,23.47,23.51,186700.0,19.0591,19.0997,19.051,19.0834,186700.0
2010-04-30 15:15:00,23.51,23.55,23.5,23.55,92700.0,19.0834,19.1159,19.0753,19.1159,92700.0
2010-04-30 15:20:00,23.54,23.55,23.52,23.54,144000.0,19.1078,19.1159,19.0915,19.1078,144000.0
2010-04-30 15:25:00,23.53,23.54,23.49,23.5,142900.0,19.0997,19.1078,19.0672,19.0753,142900.0
2010-04-30 15:30:00,23.51,23.52,23.5,23.51,108300.0,19.0834,19.0915,19.0753,19.0834,108300.0
2010-04-30 15:35:00,23.52,23.52,23.45,23.45,130600.0,19.0915,19.0915,19.0347,19.0347,130600.0
2010-04-30 15:40:00,23.45,23.46,23.41,23.44,484200.0,19.0347,19.0428,19.0023,19.0266,484200.0
2010-04-30 15:45:00,23.44,23.45,23.42,23.43,477100.0,19.0266,19.0347,19.0104,19.0185,477100.0
2010-04-30 15:50:00,23.43,23.44,23.41,23.44,432700.0,19.0185,19.0266,19.0023,19.0266,432700.0
2010-04-30 15:55:00,23.43,23.45,23.38,23.4,1468800.0,19.0185,19.0347,18.9779,18.9941,1468800.0
2010-05-03 09:30:00,23.46,23.56,23.46,23.55,157800.0,19.0428,19.124,19.0428,19.1159,157800.0
2010-05-03 09:35:00,23.57,23.59,23.56,23.56,263300.0,19.1321,19.1484,19.124,19.124,263300.0
2010-05-03 09:40:00,23.57,23.57,23.51,23.52,52600.0,19.1321,19.1321,19.0834,19.0915,52600.0
2010-05-03 09:45:00,23.53,23.54,23.52,23.52,106500.0,19.0997,19.1078,19.0915,19.0915,106500.0
2010-05-03 09:50:00,23.52,23.57,23.52,23.57,45600.0,19.0915,19.1321,19.0915,19.1321,45600.0
2010-05-03 09:55:00,23.56,23.57,23.55,23.56,58800.0,19.124,19.1321,19.1159,19.124,58800.0
2010-05-03 10:00:00,23.56,23.56,23.51,23.52,93600.0,19.124,19.124,19.0834,19.0915,93600.0
2010-05-03 10:05:00,23.52,23.57,23.52,23.57,90600.0,19.0915,19.1321,19.0915,19.1321,90600.0
2010-05-03 10:10:00,23.57,23.61,23.57,23.6,79800.0,19.1321,19.1646,19.1321,19.1565,79800.0
2010-05-03 10:15:00,23.6,23.62,23.58,23.59,62600.0,19.1565,19.1727,19.1402,19.1484,62600.0
2010-05-03 10:20:00,23.59,23.61,23.58,23.59,55600.0,19.1484,19.1646,19.1402,19.1484,55600.0
2010-05-03 10:25:00,23.59,23.6,23.58,23.59,34400.0,19.1484,19.1565,19.1402,19.1484,34400.0
2010-05-03 10:30:00,23.59,23.59,23.54,23.55,43700.0,19.1484,19.1484,19.1078,19.1159,43700.0
2010-05-03 10:35:00,23.55,23.57,23.55,23.56,54200.0,19.1159,19.1321,19.1159,19.124,54200.0
2010-05-03 10:40:00,23.57,23.58,23.56,23.57,65200.0,19.1321,19.1402,19.124,19.1321,65200.0
2010-05-03 10:45:00,23.57,23.58,23.54,23.56,80300.0,19.1321,19.1402,19.1078,19.124,80300.0
2010-05-03 10:50:00,23.56,23.57,23.53,23.54,76600.0,19.124,19.1321,19.0997,19.1078,76600.0
2010-05-03 10:55:00,23.55,23.55,23.51,23.53,88800.0,19.1159,19.1159,19.0834,19.0997,88800.0
2010-05-03 11:00:00,23.53,23.55,23.52,23.52,48400.0,19.0997,19.1159,19.0915,19.0915,48400.0
2010-05-03 11:05:00,23.52,23.55,23.52,23.53,30400.0,19.0915,19.1159,19.0915,19.0997,30400.0
2010-05-03 11:10:00,23.52,23.56,23.52,23.55,72900.0,19.0915,19.124,19.0915,19.1159,72900.0
2010-05-03 11:15:00,23.55,23.56,23.55,23.56,24900.0,19.1159,19.124,19.1159,19.124,24900.0
2010-05-03 11:20:00,23.56,23.57,23.56,23.57,20700.0,19.124,19.1321,19.124,19.1321,20700.0
2010-05-03 11:25:00,23.57,23.58,23.56,23.58,67400.0,19.1321,19.1402,19.124,19.1402,67400.0
2010-05-03 11:30:00,23.59,23.59,23.58,23.58,68600.0,19.1484,19.1484,19.1402,19.1402,68600.0
2010-05-03 11:35:00,23.58,23.61,23.58,23.6,88000.0,19.1402,19.1646,19.1402,19.1565,88000.0
2010-05-03 11:40:00,23.6,23.6,23.58,23.59,94900.0,19.1565,19.1565,19.1402,19.1484,94900.0
2010-05-03 11:45:00,23.59,23.63,23.59,23.62,28700.0,19.1484,19.1808,19.1484,19.1727,28700.0
2010-05-03 11:50:00,23.62,23.64,23.61,23.64,58500.0,19.1727,19.1889,19.1646,19.1889,58500.0
2010-05-03 11:55:00,23.63,23.66,23.63,23.65,40700.0,19.1808,19.2052,19.1808,19.1971,40700.0
2010-05-03 12:00:00,23.65,23.66,23.63,23.66,24900.0,19.1971,19.2052,19.1808,19.2052,24900.0
2010-05-03 12:05:00,23.65,23.66,23.63,23.63,37600.0,19.1971,19.2052,19.1808,19.1808,37600.0
2010-05-03 12:10:00,23.64,23.65,23.63,23.64,25500.0,19.1889,19.1971,19.1808,19.1889,25500.0
2010-05-03 12:15:00,23.64,23.67,23.63,23.67,44000.0,19.1889,19.2133,19.1808,19.2133,44000.0
2010-05-03 12:20:00,23.67,23.73,23.67,23.72,94000.0,19.2133,19.262,19.2133,19.2539,94000.0
2010-05-03 12:25:00,23.72,23.76,23.72,23.76,55300.0,19.2539,19.2864,19.2539,19.2864,55300.0
2010-05-03 12:30:00,23.76,23.77,23.75,23.76,52600.0,19.2864,19.2945,19.2782,19.2864,52600.0
2010-05-03 12:35:00,23.76,23.77,23.75,23.76,76400.0,19.2864,19.2945,19.2782,19.2864,76400.0
2010-05-03 12:40:00,23.76,23.77,23.75,23.75,28200.0,19.2864,19.2945,19.2782,19.2782,28200.0
2010-05-03 12:45:00,23.76,23.78,23.75,23.76,110400.0,19.2864,19.3026,19.2782,19.2864,110400.0
2010-05-03 12:50:00,23.75,23.76,23.74,23.76,34100.0,19.2782,19.2864,19.2701,19.2864,34100.0
2010-05-03 12:55:00,23.76,23.79,23.76,23.79,51900.0,19.2864,19.3107,19.2864,19.3107,51900.0
2010-05-03 13:00:00,23.8,23.8,23.75,23.76,97200.0,19.3188,19.3188,19.2782,19.2864,97200.0
2010-05-03 13:05:00,23.76,23.76,23.75,23.75,16900.0,19.2864,19.2864,19.2782,19.2782,16900.0
2010-05-03 13:10:00,23.75,23.76,23.74,23.76,73500.0,19.2782,19.2864,19.2701,19.2864,73500.0
2010-05-03 13:15:00,23.75,23.76,23.75,23.75,51600.0,19.2782,19.2864,19.2782,19.2782,51600.0
2010-05-03 13:20:00,23.75,23.77,23.74,23.76,75600.0,19.2782,19.2945,19.2701,19.2864,75600.0
2010-05-03 13:25:00,23.76,23.77,23.76,23.76,90300.0,19.2864,19.2945,19.2864,19.2864,90300.0
2010-05-03 13:30:00,23.75,23.78,23.75,23.77,25500.0,19.2782,19.3026,19.2782,19.2945,25500.0
2010-05-03 13:35:00,23.77,23.8,23.76,23.79,159100.0,19.2945,19.3188,19.2864,19.3107,159100.0
2010-05-03 13:40:00,23.79,23.8,23.77,23.77,77000.0,19.3107,19.3188,19.2945,19.2945,77000.0
2010-05-03 13:45:00,23.77,23.79,23.77,23.77,41800.0,19.2945,19.3107,19.2945,19.2945,41800.0
2010-05-03 13:50:00,23.78,23.78,23.76,23.77,51000.0,19.3026,19.3026,19.2864,19.2945,51000.0
2010-05-03 13:55:00,23.77,23.79,23.77,23.77,45400.0,19.2945,19.3107,19.2945,19.2945,45400.0
2010-05-03 14:00:00,23.78,23.78,23.76,23.76,47100.0,19.3026,19.3026,19.2864,19.2864,47100.0
2010-05-03 14:05:00,23.77,23.77,23.74,23.74,47100.0,19.2945,19.2945,19.2701,19.2701,47100.0
2010-05-03 14:10:00,23.74,23.75,23.74,23.74,23900.0,19.2701,19.2782,19.2701,19.2701,23900.0
2010-05-03 14:15:00,23.74,23.76,23.74,23.75,46600.0,19.2701,19.2864,19.2701,19.2782,46600.0
2010-05-03 14:20:00,23.76,23.77,23.74,23.76,55200.0,19.2864,19.2945,19.2701,19.2864,55200.0
2010-05-03 14:25:00,23.76,23.78,23.76,23.77,45900.0,19.2864,19.3026,19.2864,19.2945,45900.0
2010-05-03 14:30:00,23.77,23.77,23.75,23.75,26800.0,19.2945,19.2945,19.2782,19.2782,26800.0
2010-05-03 14:35:00,23.75,23.76,23.74,23.75,64200.0,19.2782,19.2864,19.2701,19.2782,64200.0
2010-05-03 14:40:00,23.74,23.76,23.74,23.74,52100.0,19.2701,19.2864,19.2701,19.2701,52100.0
2010-05-03 14:45:00,23.75,23.76,23.74,23.76,25600.0,19.2782,19.2864,19.2701,19.2864,25600.0
2010-05-03 14:50:00,23.76,23.77,23.75,23.76,10900.0,19.2864,19.2945,19.2782,19.2864,10900.0
2010-05-03 14:55:00,23.76,23.77,23.75,23.75,71600.0,19.2864,19.2945,19.2782,19.2782,71600.0
2010-05-03 15:00:00,23.75,23.76,23.73,23.73,62300.0,19.2782,19.2864,19.262,19.262,62300.0
2010-05-03 15:05:00,23.73,23.77,23.73,23.75,354400.0,19.262,19.2945,19.262,19.2782,354400.0
2010-05-03 15:10:00,23.75,23.75,23.71,23.73,146400.0,19.2782,19.2782,19.2458,19.262,146400.0
2010-05-03 15:15:00,23.73,23.74,23.72,23.72,76500.0,19.262,19.2701,19.2539,19.2539,76500.0
2010-05-03 15:20:00,23.72,23.74,23.7,23.72,192400.0,19.2539,19.2701,19.2377,19.2539,192400.0
2010-05-03 15:25:00,23.71,23.73,23.69,23.71,84800.0,19.2458,19.262,19.2295,19.2458,84800.0
2010-05-03 15:30:00,23.71,23.72,23.7,23.72,106800.0,19.2458,19.2539,19.2377,19.2539,106800.0
2010-05-03 15:35:00,23.73,23.75,23.72,23.73,150400.0,19.262,19.2782,19.2539,19.262,150400.0
2010-05-03 15:40:00,23.72,23.74,23.71,23.72,143800.0,19.2539,19.2701,19.2458,19.2539,143800.0
2010-05-03 15:45:00,23.72,23.74,23.72,23.72,168700.0,19.2539,19.2701,19.2539,19.2539,168700.0
2010-05-03 15:50:00,23.72,23.73,23.69,23.69,309700.0,19.2539,19.262,19.2295,19.2295,309700.0
2010-05-03 15:55:00,23.7,23.71,23.68,23.71,629800.0,19.2377,19.2458,19.2214,19.2458,629800.0
2010-05-04 09:30:00,23.43,23.46,23.27,23.29,237700.0,19.0185,19.0428,18.8886,18.9048,237700.0
2010-05-04 09:35:00,23.29,23.31,23.18,23.21,359800.0,18.9048,18.9211,18.8156,18.8399,359800.0
2010-05-04 09:40:00,23.21,23.22,23.17,23.2,145500.0,18.8399,18.848,18.8074,18.8318,145500.0
2010-05-04 09:45:00,23.19,23.25,23.18,23.24,298700.0,18.8237,18.8724,18.8156,18.8643,298700.0
2010-05-04 09:50:00,23.25,23.25,23.21,23.22,211100.0,18.8724,18.8724,18.8399,18.848,211100.0
2010-05-04 09:55:00,23.22,23.25,23.2,23.25,83800.0,18.848,18.8724,18.8318,18.8724,83800.0
2010-05-04 10:00:00,23.25,23.26,23.2,23.2,329600.0,18.8724,18.8805,18.8318,18.8318,329600.0
2010-05-04 10:05:00,23.2,23.23,23.17,23.2,251200.0,18.8318,18.8561,18.8074,18.8318,251200.0
2010-05-04 10:10:00,23.19,23.23,23.18,23.2,168400.0,18.8237,18.8561,18.8156,18.8318,168400.0
2010-05-04 10:15:00,23.2,23.21,23.17,23.2,159300.0,18.8318,18.8399,18.8074,18.8318,159300.0
2010-05-04 10:20:00,23.2,23.24,23.2,23.22,161900.0,18.8318,18.8643,18.8318,18.848,161900.0
2010-05-04 10:25:00,23.23,23.25,23.19,23.19,427500.0,18.8561,18.8724,18.8237,18.8237,427500.0
2010-05-04 10:30:00,23.18,23.2,23.11,23.12,198800.0,18.8156,18.8318,18.7587,18.7669,198800.0
2010-05-04 10:35:00,23.12,23.12,23.04,23.07,251100.0,18.7669,18.7669,18.7019,18.7263,251100.0
2010-05-04 10:40:00,23.07,23.08,23.05,23.07,222000.0,18.7263,18.7344,18.71,18.7263,222000.0
2010-05-04 10:45:00,23.07,23.1,23.07,23.09,67600.0,18.7263,18.7506,18.7263,18.7425,67600.0
2010-05-04 10:50:00,23.09,23.13,23.08,23.11,156400.0,18.7425,18.775,18.7344,18.7587,156400.0
2010-05-04 10:55:00,23.11,23.12,23.04,23.05,585400.0,18.7587,18.7669,18.7019,18.71,585400.0
2010-05-04 11:00:00,23.05,23.05,22.98,22.98,621700.0,18.71,18.71,18.6532,18.6532,621700.0
2010-05-04 11:05:00,22.98,22.99,22.95,22.99,271600.0,18.6532,18.6613,18.6289,18.6613,271600.0
2010-05-04 11:10:00,22.99,23.0,22.97,22.99,99500.0,18.6613,18.6695,18.6451,18.6613,99500.0
2010-05-04 11:15:00,23.0,23.0,22.98,23.0,63800.0,18.6695,18.6695,18.6532,18.6695,63800.0
2010-05-04 11:20:00,23.0,23.02,22.99,22.99,58700.0,18.6695,18.6857,18.6613,18.6613,58700.0
2010-05-04 11:25:00,22.99,23.01,22.96,22.98,169500.0,18.6613,18.6776,18.637,18.6532,169500.0
2010-05-04 11:30:00,22.97,23.04,22.97,23.04,137700.0,18.6451,18.7019,18.6451,18.7019,137700.0
2010-05-04 11:35:00,23.03,23.05,23.02,23.04,183400.0,18.6938,18.71,18.6857,18.7019,183400.0
2010-05-04 11:40:00,23.04,23.06,23.03,23.03,113300.0,18.7019,18.7182,18.6938,18.6938,113300.0
2010-05-04 11:45:00,23.04,23.04,23.02,23.03,193600.0,18.7019,18.7019,18.6857,18.6938,193600.0
2010-05-04 11:50:00,23.03,23.04,23.01,23.03,89300.0,18.6938,18.7019,18.6776,18.6938,89300.0
2010-05-04 11:55:00,23.03,23.06,23.03,23.05,64900.0,18.6938,18.7182,18.6938,18.71,64900.0
2010-05-04 12:00:00,23.06,23.06,23.03,23.03,115500.0,18.7182,18.7182,18.6938,18.6938,115500.0
2010-05-04 12:05:00,23.03,23.03,22.98,22.98,137200.0,18.6938,18.6938,18.6532,18.6532,137200.0
2010-05-04 12:10:00,22.99,22.99,22.97,22.99,155800.0,18.6613,18.6613,18.6451,18.6613,155800.0
2010-05-04 12:15:00,22.99,23.0,22.96,22.97,57400.0,18.6613,18.6695,18.637,18.6451,57400.0
2010-05-04 12:20:00,22.97,22.98,22.9,22.92,500300.0,18.6451,18.6532,18.5883,18.6045,500300.0
2010-05-04 12:25:00,22.92,22.93,22.9,22.9,105100.0,18.6045,18.6126,18.5883,18.5883,105100.0
2010-05-04 12:30:00,22.91,22.96,22.89,22.96,63400.0,18.5964,18.637,18.5802,18.637,63400.0
2010-05-04 12:35:00,22.96,22.97,22.94,22.97,73700.0,18.637,18.6451,18.6207,18.6451,73700.0
2010-05-04 12:40:00,22.97,22.98,22.96,22.96,76100.0,18.6451,18.6532,18.637,18.637,76100.0
2010-05-04 12:45:00,22.97,23.0,22.96,22.99,69200.0,18.6451,18.6695,18.637,18.6613,69200.0
2010-05-04 12:50:00,23.0,23.02,22.99,22.99,58300.0,18.6695,18.6857,18.6613,18.6613,58300.0
2010-05-04 12:55:00,22.99,22.99,22.97,22.99,36000.0,18.6613,18.6613,18.6451,18.6613,36000.0
2010-05-04 13:00:00,22.99,23.01,22.98,22.99,22700.0,18.6613,18.6776,18.6532,18.6613,22700.0
2010-05-04 13:05:00,23.0,23.01,22.99,22.99,63300.0,18.6695,18.6776,18.6613,18.6613,63300.0
2010-05-04 13:10:00,22.98,22.99,22.96,22.96,43500.0,18.6532,18.6613,18.637,18.637,43500.0
2010-05-04 13:15:00,22.96,22.98,22.96,22.96,115800.0,18.637,18.6532,18.637,18.637,115800.0
2010-05-04 13:20:00,22.97,22.98,22.95,22.95,70100.0,18.6451,18.6532,18.6289,18.6289,70100.0
2010-05-04 13:25:00,22.95,22.96,22.93,22.95,53000.0,18.6289,18.637,18.6126,18.6289,53000.0
2010-05-04 13:30:00,22.96,23.0,22.95,23.0,85000.0,18.637,18.6695,18.6289,18.6695,85000.0
2010-05-04 13:35:00,23.0,23.0,22.99,22.99,33900.0,18.6695,18.6695,18.6613,18.6613,33900.0
2010-05-04 13:40:00,23.0,23.03,23.0,23.01,89900.0,18.6695,18.6938,18.6695,18.6776,89900.0
2010-05-04 13:45:00,23.01,23.05,23.0,23.05,51900.0,18.6776,18.71,18.6695,18.71,51900.0
2010-05-04 13:50:00,23.04,23.05,23.03,23.04,87200.0,18.7019,18.71,18.6938,18.7019,87200.0
2010-05-04 13:55:00,23.04,23.04,23.0,23.02,62600.0,18.7019,18.7019,18.6695,18.6857,62600.0
2010-05-04 14:00:00,23.03,23.03,22.99,23.0,46100.0,18.6938,18.6938,18.6613,18.6695,46100.0
2010-05-04 14:05:00,23.0,23.02,23.0,23.02,58700.0,18.6695,18.6857,18.6695,18.6857,58700.0
2010-05-04 14:10:00,23.02,23.05,23.01,23.04,57000.0,18.6857,18.71,18.6776,18.7019,57000.0
2010-05-04 14:15:00,23.05,23.05,23.0,23.0,38800.0,18.71,18.71,18.6695,18.6695,38800.0
2010-05-04 14:20:00,23.01,23.02,22.99,23.0,46400.0,18.6776,18.6857,18.6613,18.6695,46400.0
2010-05-04 14:25:00,23.0,23.01,22.98,22.98,60200.0,18.6695,18.6776,18.6532,18.6532,60200.0
2010-05-04 14:30:00,22.98,23.03,22.97,22.99,80800.0,18.6532,18.6938,18.6451,18.6613,80800.0
2010-05-04 14:35:00,22.98,23.0,22.96,22.97,44400.0,18.6532,18.6695,18.637,18.6451,44400.0
2010-05-04 14:40:00,22.97,23.0,22.97,22.98,97600.0,18.6451,18.6695,18.6451,18.6532,97600.0
2010-05-04 14:45:00,22.98,22.99,22.95,22.95,313700.0,18.6532,18.6613,18.6289,18.6289,313700.0
2010-05-04 14:50:00,22.96,22.99,22.95,22.96,236700.0,18.637,18.6613,18.6289,18.637,236700.0
2010-05-04 14:55:00,22.96,22.99,22.95,22.98,131700.0,18.637,18.6613,18.6289,18.6532,131700.0
2010-05-04 15:00:00,22.98,23.0,22.94,23.0,289300.0,18.6532,18.6695,18.6207,18.6695,289300.0
2010-05-04 15:05:00,23.0,23.04,22.99,23.01,177400.0,18.6695,18.7019,18.6613,18.6776,177400.0
2010-05-04 15:10:00,23.01,23.03,23.0,23.0,329300.0,18.6776,18.6938,18.6695,18.6695,329300.0
2010-05-04 15:15:00,23.01,23.06,23.0,23.06,198700.0,18.6776,18.7182,18.6695,18.7182,198700.0
2010-05-04 15:20:00,23.06,23.06,23.01,23.05,128400.0,18.7182,18.7182,18.6776,18.71,128400.0
2010-05-04 15:25:00,23.04,23.05,23.02,23.03,226600.0,18.7019,18.71,18.6857,18.6938,226600.0
2010-05-04 15:30:00,23.03,23.05,23.02,23.03,86100.0,18.6938,18.71,18.6857,18.6938,86100.0
2010-05-04 15:35:00,23.03,23.03,22.98,22.99,211600.0,18.6938,18.6938,18.6532,18.6613,211600.0
2010-05-04 15:40:00,22.99,23.0,22.92,22.96,477800.0,18.6613,18.6695,18.6045,18.637,477800.0
2010-05-04 15:45:00,22.95,22.99,22.95,22.99,298200.0,18.6289,18.6613,18.6289,18.6613,298200.0
2010-05-04 15:50:00,22.98,23.07,22.98,23.07,619400.0,18.6532,18.7263,18.6532,18.7263,619400.0
2010-05-04 15:55:00,23.06,23.08,23.03,23.04,1234900.0,18.7182,18.7344,18.6938,18.7019,1234900.0
2010-05-05 09:30:00,22.8,22.85,22.78,22.84,1040800.0,18.5071,18.5477,18.4909,18.5396,1040800.0
2010-05-05 09:35:00,22.84,22.85,22.78,22.79,780300.0,18.5396,18.5477,18.4909,18.499,780300.0
2010-05-05 09:40:00,22.79,22.9,22.79,22.89,232200.0,18.499,18.5883,18.499,18.5802,232200.0
2010-05-05 09:45:00,22.88,22.89,22.84,22.89,142800.0,18.572,18.5802,18.5396,18.5802,142800.0
2010-05-05 09:50:00,22.88,22.89,22.81,22.89,259500.0,18.572,18.5802,18.5152,18.5802,259500.0
2010-05-05 09:55:00,22.89,22.93,22.87,22.91,451000.0,18.5802,18.6126,18.5639,18.5964,451000.0
2010-05-05 10:00:00,22.91,22.98,22.88,22.95,266100.0,18.5964,18.6532,18.572,18.6289,266100.0
2010-05-05 10:05:00,22.95,22.97,22.9,22.93,438800.0,18.6289,18.6451,18.5883,18.6126,438800.0
2010-05-05 10:10:00,22.93,22.96,22.91,22.94,399600.0,18.6126,18.637,18.5964,18.6207,399600.0
2010-05-05 10:15:00,22.94,23.01,22.92,22.99,283000.0,18.6207,18.6776,18.6045,18.6613,283000.0
2010-05-05 10:20:00,22.98,22.99,22.94,22.96,175300.0,18.6532,18.6613,18.6207,18.637,175300.0
2010-05-05 10:25:00,22.96,22.96,22.9,22.9,51000.0,18.637,18.637,18.5883,18.5883,51000.0
2010-05-05 10:30:00,22.91,22.92,22.88,22.9,113100.0,18.5964,18.6045,18.572,18.5883,113100.0
2010-05-05 10:35:00,22.91,22.94,22.91,22.92,120800.0,18.5964,18.6207,18.5964,18.6045,120800.0
2010-05-05 10:40:00,22.91,23.01,22.9,22.99,177700.0,18.5964,18.6776,18.5883,18.6613,177700.0
2010-05-05 10:45:00,22.99,23.04,22.99,23.01,197700.0,18.6613,18.7019,18.6613,18.6776,197700.0
2010-05-05 10:50:00,23.02,23.03,22.99,23.0,122100.0,18.6857,18.6938,18.6613,18.6695,122100.0
2010-05-05 10:55:00,22.99,23.04,22.99,23.03,341700.0,18.6613,18.7019,18.6613,18.6938,341700.0
2010-05-05 11:00:00,23.02,23.02,22.94,22.97,230700.0,18.6857,18.6857,18.6207,18.6451,230700.0
2010-05-05 11:05:00,22.97,22.97,22.92,22.94,123600.0,18.6451,18.6451,18.6045,18.6207,123600.0
2010-05-05 11:10:00,22.94,22.98,22.94,22.98,55300.0,18.6207,18.6532,18.6207,18.6532,55300.0
2010-05-05 11:15:00,22.99,22.99,22.95,22.99,127600.0,18.6613,18.6613,18.6289,18.6613,127600.0
2010-05-05 11:20:00,22.98,23.02,22.98,23.02,63000.0,18.6532,18.6857,18.6532,18.6857,63000.0
2010-05-05 11:25:00,23.02,23.04,22.99,23.0,69400.0,18.6857,18.7019,18.6613,18.6695,69400.0
2010-05-05 11:30:00,23.0,23.02,22.98,22.98,70900.0,18.6695,18.6857,18.6532,18.6532,70900.0
2010-05-05 11:35:00,22.98,23.02,22.97,23.02,71600.0,18.6532,18.6857,18.6451,18.6857,71600.0
2010-05-05 11:40:00,23.02,23.03,23.0,23.02,112900.0,18.6857,18.6938,18.6695,18.6857,112900.0
2010-05-05 11:45:00,23.03,23.06,23.01,23.06,98400.0,18.6938,18.7182,18.6776,18.7182,98400.0
2010-05-05 11:50:00,23.06,23.07,23.02,23.04,86400.0,18.7182,18.7263,18.6857,18.7019,86400.0
2010-05-05 11:55:00,23.04,23.08,23.04,23.07,60000.0,18.7019,18.7344,18.7019,18.7263,60000.0
2010-05-05 12:00:00,23.07,23.08,23.05,23.06,69500.0,18.7263,18.7344,18.71,18.7182,69500.0
2010-05-05 12:05:00,23.06,23.06,23.02,23.03,137900.0,18.7182,18.7182,18.6857,18.6938,137900.0
2010-05-05 12:10:00,23.03,23.03,22.99,22.99,28900.0,18.6938,18.6938,18.6613,18.6613,28900.0
2010-05-05 12:15:00,23.0,23.01,22.98,22.99,38000.0,18.6695,18.6776,18.6532,18.6613,38000.0
2010-05-05 12:20:00,23.0,23.0,22.93,22.94,62500.0,18.6695,18.6695,18.6126,18.6207,62500.0
2010-05-05 12:25:00,22.94,22.96,22.93,22.94,36800.0,18.6207,18.637,18.6126,18.6207,36800.0
2010-05-05 12:30:00,22.94,22.97,22.93,22.97,42700.0,18.6207,18.6451,18.6126,18.6451,42700.0
2010-05-05 12:35:00,22.96,22.97,22.94,22.95,70700.0,18.637,18.6451,18.6207,18.6289,70700.0
2010-05-05 12:40:00,22.94,22.95,22.9,22.9,105000.0,18.6207,18.6289,18.5883,18.5883,105000.0
2010-05-05 12:45:00,22.9,22.94,22.9,22.94,43100.0,18.5883,18.6207,18.5883,18.6207,43100.0
2010-05-05 12:50:00,22.94,22.96,22.93,22.96,47700.0,18.6207,18.637,18.6126,18.637,47700.0
2010-05-05 12:55:00,22.96,22.97,22.94,22.96,53600.0,18.637,18.6451,18.6207,18.637,53600.0
2010-05-05 13:00:00,22.96,22.96,22.92,22.95,35200.0,18.637,18.637,18.6045,18.6289,35200.0
2010-05-05 13:05:00,22.94,22.99,22.94,22.99,32800.0,18.6207,18.6613,18.6207,18.6613,32800.0
2010-05-05 13:10:00,22.99,23.0,22.95,22.95,34600.0,18.6613,18.6695,18.6289,18.6289,34600.0
2010-05-05 13:15:00,22.96,22.99,22.95,22.98,110000.0,18.637,18.6613,18.6289,18.6532,110000.0
2010-05-05 13:20:00,22.99,23.03,22.98,23.03,83100.0,18.6613,18.6938,18.6532,18.6938,83100.0
2010-05-05 13:25:00,23.03,23.03,22.99,23.0,35900.0,18.6938,18.6938,18.6613,18.6695,35900.0
2010-05-05 13:30:00,22.99,23.02,22.99,22.99,272100.0,18.6613,18.6857,18.6613,18.6613,272100.0
2010-05-05 13:35:00,23.0,23.01,22.96,22.99,134300.0,18.6695,18.6776,18.637,18.6613,134300.0
2010-05-05 13:40:00,22.99,23.0,22.96,22.97,58500.0,18.6613,18.6695,18.637,18.6451,58500.0
2010-05-05 13:45:00,22.97,23.01,22.96,23.01,54000.0,18.6451,18.6776,18.637,18.6776,54000.0
2010-05-05 13:50:00,23.01,23.02,22.98,23.02,61200.0,18.6776,18.6857,18.6532,18.6857,61200.0
2010-05-05 13:55:00,23.02,23.02,22.98,22.98,67200.0,18.6857,18.6857,18.6532,18.6532,67200.0
2010-05-05 14:00:00,22.98,22.98,22.94,22.94,122300.0,18.6532,18.6532,18.6207,18.6207,122300.0
2010-05-05 14:05:00,22.95,22.99,22.93,22.96,117400.0,18.6289,18.6613,18.6126,18.637,117400.0
2010-05-05 14:10:00,22.96,22.98,22.95,22.95,69100.0,18.637,18.6532,18.6289,18.6289,69100.0
2010-05-05 14:15:00,22.94,22.96,22.92,22.96,91600.0,18.6207,18.637,18.6045,18.637,91600.0
2010-05-05 14:20:00,22.95,22.97,22.94,22.97,112300.0,18.6289,18.6451,18.6207,18.6451,112300.0
2010-05-05 14:25:00,22.97,22.97,22.93,22.93,83900.0,18.6451,18.6451,18.6126,18.6126,83900.0
2010-05-05 14:30:00,22.93,22.94,22.91,22.93,66200.0,18.6126,18.6207,18.5964,18.6126,66200.0
2010-05-05 14:35:00,22.93,22.94,22.9,22.9,142100.0,18.6126,18.6207,18.5883,18.5883,142100.0
2010-05-05 14:40:00,22.9,22.92,22.88,22.89,147500.0,18.5883,18.6045,18.572,18.5802,147500.0
2010-05-05 14:45:00,22.88,22.89,22.86,22.86,134900.0,18.572,18.5802,18.5558,18.5558,134900.0
2010-05-05 14:50:00,22.87,22.89,22.84,22.86,157000.0,18.5639,18.5802,18.5396,18.5558,157000.0
2010-05-05 14:55:00,22.85,22.92,22.85,22.91,175600.0,18.5477,18.6045,18.5477,18.5964,175600.0
2010-05-05 15:00:00,22.91,22.93,22.89,22.92,101600.0,18.5964,18.6126,18.5802,18.6045,101600.0
2010-05-05 15:05:00,22.91,22.93,22.89,22.92,121300.0,18.5964,18.6126,18.5802,18.6045,121300.0
2010-05-05 15:10:00,22.92,22.93,22.89,22.92,100700.0,18.6045,18.6126,18.5802,18.6045,100700.0
2010-05-05 15:15:00,22.92,22.93,22.87,22.88,80700.0,18.6045,18.6126,18.5639,18.572,80700.0
2010-05-05 15:20:00,22.88,22.96,22.88,22.96,181300.0,18.572,18.637,18.572,18.637,181300.0
2010-05-05 15:25:00,22.95,22.96,22.9,22.92,128000.0,18.6289,18.637,18.5883,18.6045,128000.0
2010-05-05 15:30:00,22.91,22.92,22.87,22.87,134000.0,18.5964,18.6045,18.5639,18.5639,134000.0
2010-05-05 15:35:00,22.88,22.9,22.85,22.9,287300.0,18.572,18.5883,18.5477,18.5883,287300.0
2010-05-05 15:40:00,22.89,22.93,22.89,22.93,146800.0,18.5802,18.6126,18.5802,18.6126,146800.0
2010-05-05 15:45:00,22.92,22.92,22.89,22.92,174500.0,18.6045,18.6045,18.5802,18.6045,174500.0
2010-05-05 15:50:00,22.92,22.94,22.9,22.93,721800.0,18.6045,18.6207,18.5883,18.6126,721800.0
2010-05-05 15:55:00,22.94,22.95,22.92,22.95,954100.0,18.6207,18.6289,18.6045,18.6289,954100.0
2010-05-06 09:30:00,22.77,22.93,22.77,22.93,237900.0,18.4828,18.6126,18.4828,18.6126,237900.0
2010-05-06 09:35:00,22.93,22.94,22.86,22.9,147700.0,18.6126,18.6207,18.5558,18.5883,147700.0
2010-05-06 09:40:00,22.9,22.96,22.9,22.96,109100.0,18.5883,18.637,18.5883,18.637,109100.0
2010-05-06 09:45:00,22.96,22.96,22.84,22.86,125400.0,18.637,18.637,18.5396,18.5558,125400.0
2010-05-06 09:50:00,22.87,22.9,22.85,22.86,108600.0,18.5639,18.5883,18.5477,18.5558,108600.0
2010-05-06 09:55:00,22.86,22.94,22.85,22.93,166800.0,18.5558,18.6207,18.5477,18.6126,166800.0
2010-05-06 10:00:00,22.93,22.99,22.91,22.96,240800.0,18.6126,18.6613,18.5964,18.637,240800.0
2010-05-06 10:05:00,22.97,22.98,22.91,22.93,51600.0,18.6451,18.6532,18.5964,18.6126,51600.0
2010-05-06 10:10:00,22.93,22.95,22.91,22.91,116400.0,18.6126,18.6289,18.5964,18.5964,116400.0
2010-05-06 10:15:00,22.92,22.96,22.9,22.95,162600.0,18.6045,18.637,18.5883,18.6289,162600.0
2010-05-06 10:20:00,22.94,22.94,22.88,22.89,69800.0,18.6207,18.6207,18.572,18.5802,69800.0
2010-05-06 10:25:00,22.89,22.9,22.85,22.86,68900.0,18.5802,18.5883,18.5477,18.5558,68900.0
2010-05-06 10:30:00,22.85,22.88,22.84,22.88,81900.0,18.5477,18.572,18.5396,18.572,81900.0
2010-05-06 10:35:00,22.87,22.9,22.86,22.88,49000.0,18.5639,18.5883,18.5558,18.572,49000.0
2010-05-06 10:40:00,22.89,22.89,22.83,22.83,73000.0,18.5802,18.5802,18.5315,18.5315,73000.0
2010-05-06 10:45:00,22.83,22.84,22.8,22.82,195100.0,18.5315,18.5396,18.5071,18.5233,195100.0
2010-05-06 10:50:00,22.82,22.83,22.79,22.79,291400.0,18.5233,18.5315,18.499,18.499,291400.0
2010-05-06 10:55:00,22.78,22.8,22.75,22.8,444700.0,18.4909,18.5071,18.4665,18.5071,444700.0
2010-05-06 11:00:00,22.79,22.8,22.76,22.78,146800.0,18.499,18.5071,18.4746,18.4909,146800.0
2010-05-06 11:05:00,22.78,22.81,22.75,22.78,93000.0,18.4909,18.5152,18.4665,18.4909,93000.0
2010-05-06 11:10:00,22.78,22.78,22.71,22.72,409200.0,18.4909,18.4909,18.4341,18.4422,409200.0
2010-05-06 11:15:00,22.72,22.72,22.68,22.71,283400.0,18.4422,18.4422,18.4097,18.4341,283400.0
2010-05-06 11:20:00,22.72,22.76,22.71,22.74,254000.0,18.4422,18.4746,18.4341,18.4584,254000.0
2010-05-06 11:25:00,22.75,22.78,22.74,22.77,268200.0,18.4665,18.4909,18.4584,18.4828,268200.0
2010-05-06 11:30:00,22.76,22.77,22.73,22.73,79200.0,18.4746,18.4828,18.4503,18.4503,79200.0
2010-05-06 11:35:00,22.73,22.77,22.71,22.75,85100.0,18.4503,18.4828,18.4341,18.4665,85100.0
2010-05-06 11:40:00,22.75,22.75,22.7,22.73,130900.0,18.4665,18.4665,18.4259,18.4503,130900.0
2010-05-06 11:45:00,22.73,22.73,22.67,22.68,547200.0,18.4503,18.4503,18.4016,18.4097,547200.0
2010-05-06 11:50:00,22.68,22.76,22.68,22.75,226300.0,18.4097,18.4746,18.4097,18.4665,226300.0
2010-05-06 11:55:00,22.75,22.8,22.74,22.8,97000.0,18.4665,18.5071,18.4584,18.5071,97000.0
2010-05-06 12:00:00,22.8,22.83,22.8,22.81,219800.0,18.5071,18.5315,18.5071,18.5152,219800.0
2010-05-06 12:05:00,22.8,22.83,22.78,22.79,118600.0,18.5071,18.5315,18.4909,18.499,118600.0
2010-05-06 12:10:00,22.8,22.88,22.8,22.88,101700.0,18.5071,18.572,18.5071,18.572,101700.0
2010-05-06 12:15:00,22.88,22.89,22.83,22.85,105600.0,18.572,18.5802,18.5315,18.5477,105600.0
2010-05-06 12:20:00,22.86,22.88,22.83,22.83,82600.0,18.5558,18.572,18.5315,18.5315,82600.0
2010-05-06 12:25:00,22.83,22.83,22.8,22.83,30000.0,18.5315,18.5315,18.5071,18.5315,30000.0
2010-05-06 12:30:00,22.82,22.85,22.81,22.84,248200.0,18.5233,18.5477,18.5152,18.5396,248200.0
2010-05-06 12:35:00,22.84,22.84,22.75,22.76,561100.0,18.5396,18.5396,18.4665,18.4746,561100.0
2010-05-06 12:40:00,22.76,22.78,22.75,22.76,133700.0,18.4746,18.4909,18.4665,18.4746,133700.0
2010-05-06 12:45:00,22.76,22.76,22.7,22.72,74300.0,18.4746,18.4746,18.4259,18.4422,74300.0
2010-05-06 12:50:00,22.72,22.77,22.71,22.77,146100.0,18.4422,18.4828,18.4341,18.4828,146100.0
2010-05-06 12:55:00,22.77,22.78,22.74,22.78,115300.0,18.4828,18.4909,18.4584,18.4909,115300.0
2010-05-06 13:00:00,22.78,22.8,22.75,22.77,100400.0,18.4909,18.5071,18.4665,18.4828,100400.0
2010-05-06 13:05:00,22.77,22.78,22.74,22.75,56900.0,18.4828,18.4909,18.4584,18.4665,56900.0
2010-05-06 13:10:00,22.76,22.77,22.69,22.69,110200.0,18.4746,18.4828,18.4178,18.4178,110200.0
2010-05-06 13:15:00,22.69,22.71,22.66,22.68,94400.0,18.4178,18.4341,18.3935,18.4097,94400.0
2010-05-06 13:20:00,22.69,22.69,22.64,22.66,115500.0,18.4178,18.4178,18.3772,18.3935,115500.0
2010-05-06 13:25:00,22.65,22.68,22.65,22.67,158800.0,18.3854,18.4097,18.3854,18.4016,158800.0
2010-05-06 13:30:00,22.67,22.68,22.66,22.67,23100.0,18.4016,18.4097,18.3935,18.4016,23100.0
2010-05-06 13:35:00,22.67,22.67,22.64,22.65,338700.0,18.4016,18.4016,18.3772,18.3854,338700.0
2010-05-06 13:40:00,22.64,22.67,22.6,22.67,1018800.0,18.3772,18.4016,18.3448,18.4016,1018800.0
2010-05-06 13:45:00,22.67,22.69,22.66,22.67,145000.0,18.4016,18.4178,18.3935,18.4016,145000.0
2010-05-06 13:50:00,22.66,22.69,22.65,22.67,104700.0,18.3935,18.4178,18.3854,18.4016,104700.0
2010-05-06 13:55:00,22.66,22.66,22.6,22.62,162400.0,18.3935,18.3935,18.3448,18.361,162400.0
2010-05-06 14:00:00,22.63,22.66,22.59,22.6,256900.0,18.3691,18.3935,18.3366,18.3448,256900.0
2010-05-06 14:05:00,22.59,22.61,22.55,22.56,325400.0,18.3366,18.3529,18.3042,18.3123,325400.0
2010-05-06 14:10:00,22.56,22.57,22.47,22.53,575700.0,18.3123,18.3204,18.2392,18.2879,575700.0
2010-05-06 14:15:00,22.52,22.53,22.4,22.41,215300.0,18.2798,18.2879,18.1824,18.1905,215300.0
2010-05-06 14:20:00,22.4,22.41,22.3,22.41,499800.0,18.1824,18.1905,18.1013,18.1905,499800.0
2010-05-06 14:25:00,22.41,22.43,22.35,22.36,97400.0,18.1905,18.2068,18.1418,18.15,97400.0
2010-05-06 14:30:00,22.36,22.37,22.28,22.28,160500.0,18.15,18.1581,18.085,18.085,160500.0
2010-05-06 14:35:00,22.27,22.27,22.01,22.04,644200.0,18.0769,18.0769,17.8659,17.8902,644200.0
2010-05-06 14:40:00,22.02,22.07,21.34,21.71,1145500.0,17.874,17.9146,17.322,17.6223,1145500.0
2010-05-06 14:45:00,21.35,21.7,20.64,21.55,1050100.0,17.3301,17.6142,16.7538,17.4925,1050100.0
2010-05-06 14:50:00,21.51,22.18,21.07,22.01,389300.0,17.46,18.0038,17.1028,17.8659,389300.0
2010-05-06 14:55:00,21.94,22.15,21.5,21.99,461200.0,17.809,17.9795,17.4519,17.8496,461200.0
2010-05-06 15:00:00,21.99,22.2,21.64,22.14,553900.0,17.8496,18.0201,17.5655,17.9714,553900.0
2010-05-06 15:05:00,22.15,22.38,22.13,22.32,401800.0,17.9795,18.1662,17.9633,18.1175,401800.0
2010-05-06 15:10:00,22.32,22.34,22.12,22.14,771300.0,18.1175,18.1337,17.9551,17.9714,771300.0
2010-05-06 15:15:00,22.15,22.24,22.01,22.02,405100.0,17.9795,18.0525,17.8659,17.874,405100.0
2010-05-06 15:20:00,22.0,22.01,21.84,21.89,584700.0,17.8577,17.8659,17.7279,17.7684,584700.0
2010-05-06 15:25:00,21.89,22.08,21.82,22.08,415900.0,17.7684,17.9227,17.7116,17.9227,415900.0
2010-05-06 15:30:00,22.08,22.19,22.07,22.18,456700.0,17.9227,18.012,17.9146,18.0038,456700.0
2010-05-06 15:35:00,22.19,22.27,22.15,22.18,364100.0,18.012,18.0769,17.9795,18.0038,364100.0
2010-05-06 15:40:00,22.17,22.27,22.16,22.23,539100.0,17.9957,18.0769,17.9876,18.0444,539100.0
2010-05-06 15:45:00,22.23,22.48,22.2,22.44,491900.0,18.0444,18.2474,18.0201,18.2149,491900.0
2010-05-06 15:50:00,22.43,22.44,22.31,22.35,736800.0,18.2068,18.2149,18.1094,18.1418,736800.0
2010-05-06 15:55:00,22.35,22.36,22.19,22.26,2114600.0,18.1418,18.15,18.012,18.0688,2114600.0
2010-05-07 09:30:00,22.11,22.17,21.94,22.07,746800.0,17.947,17.9957,17.809,17.9146,746800.0
2010-05-07 09:35:00,22.08,22.24,22.03,22.24,511600.0,17.9227,18.0525,17.8821,18.0525,511600.0
2010-05-07 09:40:00,22.23,22.31,22.19,22.28,250100.0,18.0444,18.1094,18.012,18.085,250100.0
2010-05-07 09:45:00,22.29,22.3,22.14,22.15,613200.0,18.0931,18.1013,17.9714,17.9795,613200.0
2010-05-07 09:50:00,22.15,22.22,22.05,22.05,471900.0,17.9795,18.0363,17.8983,17.8983,471900.0
2010-05-07 09:55:00,22.05,22.09,21.97,21.97,325300.0,17.8983,17.9308,17.8334,17.8334,325300.0
2010-05-07 10:00:00,21.96,21.99,21.74,21.74,283000.0,17.8253,17.8496,17.6467,17.6467,283000.0
2010-05-07 10:05:00,21.75,21.94,21.75,21.88,279700.0,17.6548,17.809,17.6548,17.7603,279700.0
2010-05-07 10:10:00,21.87,21.93,21.82,21.84,370300.0,17.7522,17.8009,17.7116,17.7279,370300.0
2010-05-07 10:15:00,21.84,21.88,21.78,21.79,255800.0,17.7279,17.7603,17.6792,17.6873,255800.0
2010-05-07 10:20:00,21.78,21.78,21.61,21.61,977200.0,17.6792,17.6792,17.5412,17.5412,977200.0
2010-05-07 10:25:00,21.62,21.63,21.25,21.45,1074400.0,17.5493,17.5574,17.2489,17.4113,1074400.0
2010-05-07 10:30:00,21.42,21.63,21.42,21.49,648400.0,17.3869,17.5574,17.3869,17.4438,648400.0
2010-05-07 10:35:00,21.49,21.78,21.48,21.77,744700.0,17.4438,17.6792,17.4356,17.671,744700.0
2010-05-07 10:40:00,21.76,21.78,21.57,21.61,445000.0,17.6629,17.6792,17.5087,17.5412,445000.0
2010-05-07 10:45:00,21.62,21.78,21.6,21.75,383800.0,17.5493,17.6792,17.533,17.6548,383800.0
2010-05-07 10:50:00,21.76,21.83,21.68,21.82,178300.0,17.6629,17.7197,17.598,17.7116,178300.0
2010-05-07 10:55:00,21.83,21.83,21.72,21.72,210600.0,17.7197,17.7197,17.6305,17.6305,210600.0
2010-05-07 11:00:00,21.72,21.83,21.7,21.76,316600.0,17.6305,17.7197,17.6142,17.6629,316600.0
2010-05-07 11:05:00,21.76,21.92,21.76,21.9,400800.0,17.6629,17.7928,17.6629,17.7766,400800.0
2010-05-07 11:10:00,21.92,21.99,21.91,21.95,245400.0,17.7928,17.8496,17.7847,17.8171,245400.0
2010-05-07 11:15:00,21.95,22.17,21.94,21.99,375800.0,17.8171,17.9957,17.809,17.8496,375800.0
2010-05-07 11:20:00,22.0,22.04,21.94,21.95,281400.0,17.8577,17.8902,17.809,17.8171,281400.0
2010-05-07 11:25:00,21.96,21.96,21.84,21.85,501700.0,17.8253,17.8253,17.7279,17.736,501700.0
2010-05-07 11:30:00,21.86,21.9,21.72,21.82,296900.0,17.7441,17.7766,17.6305,17.7116,296900.0
2010-05-07 11:35:00,21.82,21.89,21.81,21.85,270300.0,17.7116,17.7684,17.7035,17.736,270300.0
2010-05-07 11:40:00,21.84,21.97,21.84,21.97,321500.0,17.7279,17.8334,17.7279,17.8334,321500.0
2010-05-07 11:45:00,21.98,22.1,21.97,22.07,355900.0,17.8415,17.9389,17.8334,17.9146,355900.0
2010-05-07 11:50:00,22.08,22.08,21.94,22.04,283400.0,17.9227,17.9227,17.809,17.8902,283400.0
2010-05-07 11:55:00,22.03,22.05,21.97,22.0,116000.0,17.8821,17.8983,17.8334,17.8577,116000.0
2010-05-07 12:00:00,22.0,22.09,21.91,22.04,187400.0,17.8577,17.9308,17.7847,17.8902,187400.0
2010-05-07 12:05:00,22.04,22.11,22.02,22.1,70000.0,17.8902,17.947,17.874,17.9389,70000.0
2010-05-07 12:10:00,22.1,22.12,22.04,22.11,74000.0,17.9389,17.9551,17.8902,17.947,74000.0
2010-05-07 12:15:00,22.12,22.16,22.1,22.11,194500.0,17.9551,17.9876,17.9389,17.947,194500.0
2010-05-07 12:20:00,22.11,22.11,21.99,22.01,195100.0,17.947,17.947,17.8496,17.8659,195100.0
2010-05-07 12:25:00,22.0,22.02,21.9,21.96,194400.0,17.8577,17.874,17.7766,17.8253,194400.0
2010-05-07 12:30:00,21.96,21.98,21.85,21.91,172400.0,17.8253,17.8415,17.736,17.7847,172400.0
2010-05-07 12:35:00,21.91,21.99,21.91,21.92,239100.0,17.7847,17.8496,17.7847,17.7928,239100.0
2010-05-07 12:40:00,21.93,21.99,21.92,21.92,82600.0,17.8009,17.8496,17.7928,17.7928,82600.0
2010-05-07 12:45:00,21.92,21.99,21.92,21.95,164500.0,17.7928,17.8496,17.7928,17.8171,164500.0
2010-05-07 12:50:00,21.96,22.01,21.9,21.93,116900.0,17.8253,17.8659,17.7766,17.8009,116900.0
2010-05-07 12:55:00,21.93,21.98,21.9,21.9,220600.0,17.8009,17.8415,17.7766,17.7766,220600.0
2010-05-07 13:00:00,21.91,21.97,21.9,21.92,146100.0,17.7847,17.8334,17.7766,17.7928,146100.0
2010-05-07 13:05:00,21.93,21.94,21.83,21.83,49300.0,17.8009,17.809,17.7197,17.7197,49300.0
2010-05-07 13:10:00,21.83,21.86,21.79,21.83,146700.0,17.7197,17.7441,17.6873,17.7197,146700.0
2010-05-07 13:15:00,21.83,21.96,21.82,21.88,154500.0,17.7197,17.8253,17.7116,17.7603,154500.0
2010-05-07 13:20:00,21.88,21.89,21.84,21.84,41600.0,17.7603,17.7684,17.7279,17.7279,41600.0
2010-05-07 13:25:00,21.84,21.86,21.8,21.81,284800.0,17.7279,17.7441,17.6954,17.7035,284800.0
2010-05-07 13:30:00,21.81,21.9,21.81,21.9,51400.0,17.7035,17.7766,17.7035,17.7766,51400.0
2010-05-07 13:35:00,21.92,21.93,21.85,21.87,46800.0,17.7928,17.8009,17.736,17.7522,46800.0
2010-05-07 13:40:00,21.88,21.97,21.88,21.95,60900.0,17.7603,17.8334,17.7603,17.8171,60900.0
2010-05-07 13:45:00,21.95,21.97,21.92,21.96,74800.0,17.8171,17.8334,17.7928,17.8253,74800.0
2010-05-07 13:50:00,21.96,21.96,21.89,21.9,58000.0,17.8253,17.8253,17.7684,17.7766,58000.0
2010-05-07 13:55:00,21.89,21.91,21.85,21.87,310800.0,17.7684,17.7847,17.736,17.7522,310800.0
2010-05-07 14:00:00,21.88,21.91,21.83,21.84,214800.0,17.7603,17.7847,17.7197,17.7279,214800.0
2010-05-07 14:05:00,21.85,21.88,21.82,21.82,77400.0,17.736,17.7603,17.7116,17.7116,77400.0
2010-05-07 14:10:00,21.82,21.85,21.74,21.76,382500.0,17.7116,17.736,17.6467,17.6629,382500.0
2010-05-07 14:15:00,21.76,21.84,21.75,21.83,87400.0,17.6629,17.7279,17.6548,17.7197,87400.0
2010-05-07 14:20:00,21.83,21.84,21.78,21.78,43300.0,17.7197,17.7279,17.6792,17.6792,43300.0
2010-05-07 14:25:00,21.77,21.77,21.71,21.71,272500.0,17.671,17.671,17.6223,17.6223,272500.0
2010-05-07 14:30:00,21.71,21.75,21.7,21.74,116900.0,17.6223,17.6548,17.6142,17.6467,116900.0
2010-05-07 14:35:00,21.74,21.8,21.73,21.79,88500.0,17.6467,17.6954,17.6386,17.6873,88500.0
2010-05-07 14:40:00,21.78,21.88,21.77,21.83,73800.0,17.6792,17.7603,17.671,17.7197,73800.0
2010-05-07 14:45:00,21.83,21.83,21.76,21.76,91600.0,17.7197,17.7197,17.6629,17.6629,91600.0
2010-05-07 14:50:00,21.76,21.76,21.71,21.74,252100.0,17.6629,17.6629,17.6223,17.6467,252100.0
2010-05-07 14:55:00,21.75,21.79,21.74,21.78,57700.0,17.6548,17.6873,17.6467,17.6792,57700.0
2010-05-07 15:00:00,21.78,21.79,21.69,21.72,187000.0,17.6792,17.6873,17.6061,17.6305,187000.0
2010-05-07 15:05:00,21.72,21.76,21.62,21.62,404000.0,17.6305,17.6629,17.5493,17.5493,404000.0
2010-05-07 15:10:00,21.63,21.65,21.6,21.63,322000.0,17.5574,17.5736,17.533,17.5574,322000.0
2010-05-07 15:15:00,21.62,21.71,21.57,21.7,431000.0,17.5493,17.6223,17.5087,17.6142,431000.0
2010-05-07 15:20:00,21.7,21.76,21.69,21.74,382100.0,17.6142,17.6629,17.6061,17.6467,382100.0
2010-05-07 15:25:00,21.73,21.74,21.64,21.66,566700.0,17.6386,17.6467,17.5655,17.5818,566700.0
2010-05-07 15:30:00,21.67,21.68,21.55,21.61,363200.0,17.5899,17.598,17.4925,17.5412,363200.0
2010-05-07 15:35:00,21.61,21.68,21.59,21.64,367000.0,17.5412,17.598,17.5249,17.5655,367000.0
2010-05-07 15:40:00,21.64,21.78,21.64,21.73,669300.0,17.5655,17.6792,17.5655,17.6386,669300.0
2010-05-07 15:45:00,21.73,21.76,21.66,21.72,691200.0,17.6386,17.6629,17.5818,17.6305,691200.0
2010-05-07 15:50:00,21.72,21.75,21.69,21.7,1015200.0,17.6305,17.6548,17.6061,17.6142,1015200.0
2010-05-07 15:55:00,21.7,21.8,21.7,21.73,1418200.0,17.6142,17.6954,17.6142,17.6386,1418200.0
2010-05-10 09:30:00,22.69,22.76,22.65,22.72,466100.0,18.4178,18.4746,18.3854,18.4422,466100.0
2010-05-10 09:35:00,22.72,22.8,22.68,22.8,781800.0,18.4422,18.5071,18.4097,18.5071,781800.0
2010-05-10 09:40:00,22.82,22.85,22.79,22.81,1220500.0,18.5233,18.5477,18.499,18.5152,1220500.0
2010-05-10 09:45:00,22.81,22.83,22.77,22.82,242900.0,18.5152,18.5315,18.4828,18.5233,242900.0
2010-05-10 09:50:00,22.82,22.82,22.74,22.74,303300.0,18.5233,18.5233,18.4584,18.4584,303300.0
2010-05-10 09:55:00,22.74,22.75,22.7,22.72,497600.0,18.4584,18.4665,18.4259,18.4422,497600.0
2010-05-10 10:00:00,22.72,22.73,22.7,22.72,208700.0,18.4422,18.4503,18.4259,18.4422,208700.0
2010-05-10 10:05:00,22.72,22.74,22.67,22.69,407000.0,18.4422,18.4584,18.4016,18.4178,407000.0
2010-05-10 10:10:00,22.7,22.77,22.69,22.77,263700.0,18.4259,18.4828,18.4178,18.4828,263700.0
2010-05-10 10:15:00,22.76,22.78,22.72,22.73,293300.0,18.4746,18.4909,18.4422,18.4503,293300.0
2010-05-10 10:20:00,22.73,22.77,22.69,22.7,277900.0,18.4503,18.4828,18.4178,18.4259,277900.0
2010-05-10 10:25:00,22.7,22.71,22.6,22.61,521200.0,18.4259,18.4341,18.3448,18.3529,521200.0
2010-05-10 10:30:00,22.61,22.7,22.61,22.68,420500.0,18.3529,18.4259,18.3529,18.4097,420500.0
2010-05-10 10:35:00,22.68,22.74,22.65,22.7,605400.0,18.4097,18.4584,18.3854,18.4259,605400.0
2010-05-10 10:40:00,22.7,22.73,22.62,22.63,384100.0,18.4259,18.4503,18.361,18.3691,384100.0
2010-05-10 10:45:00,22.63,22.71,22.62,22.7,188200.0,18.3691,18.4341,18.361,18.4259,188200.0
2010-05-10 10:50:00,22.7,22.7,22.65,22.7,526600.0,18.4259,18.4259,18.3854,18.4259,526600.0
2010-05-10 10:55:00,22.7,22.7,22.64,22.68,162500.0,18.4259,18.4259,18.3772,18.4097,162500.0
2010-05-10 11:00:00,22.68,22.77,22.68,22.75,252900.0,18.4097,18.4828,18.4097,18.4665,252900.0
2010-05-10 11:05:00,22.75,22.76,22.7,22.7,116300.0,18.4665,18.4746,18.4259,18.4259,116300.0
2010-05-10 11:10:00,22.69,22.72,22.69,22.7,105500.0,18.4178,18.4422,18.4178,18.4259,105500.0
2010-05-10 11:15:00,22.7,22.73,22.68,22.73,254800.0,18.4259,18.4503,18.4097,18.4503,254800.0
2010-05-10 11:20:00,22.73,22.75,22.68,22.7,198900.0,18.4503,18.4665,18.4097,18.4259,198900.0
2010-05-10 11:25:00,22.69,22.75,22.69,22.74,157700.0,18.4178,18.4665,18.4178,18.4584,157700.0
2010-05-10 11:30:00,22.75,22.75,22.71,22.75,101000.0,18.4665,18.4665,18.4341,18.4665,101000.0
2010-05-10 11:35:00,22.75,22.77,22.73,22.76,172100.0,18.4665,18.4828,18.4503,18.4746,172100.0
2010-05-10 11:40:00,22.76,22.77,22.73,22.75,148300.0,18.4746,18.4828,18.4503,18.4665,148300.0
2010-05-10 11:45:00,22.75,22.77,22.75,22.75,88000.0,18.4665,18.4828,18.4665,18.4665,88000.0
2010-05-10 11:50:00,22.76,22.8,22.76,22.8,174900.0,18.4746,18.5071,18.4746,18.5071,174900.0
2010-05-10 11:55:00,22.81,22.82,22.79,22.8,231200.0,18.5152,18.5233,18.499,18.5071,231200.0
2010-05-10 12:00:00,22.79,22.8,22.77,22.78,155600.0,18.499,18.5071,18.4828,18.4909,155600.0
2010-05-10 12:05:00,22.78,22.8,22.77,22.79,118300.0,18.4909,18.5071,18.4828,18.499,118300.0
2010-05-10 12:10:00,22.79,22.81,22.77,22.8,219600.0,18.499,18.5152,18.4828,18.5071,219600.0
2010-05-10 12:15:00,22.8,22.81,22.77,22.77,101300.0,18.5071,18.5152,18.4828,18.4828,101300.0
2010-05-10 12:20:00,22.77,22.78,22.76,22.77,106900.0,18.4828,18.4909,18.4746,18.4828,106900.0
2010-05-10 12:25:00,22.76,22.77,22.74,22.74,153000.0,18.4746,18.4828,18.4584,18.4584,153000.0
2010-05-10 12:30:00,22.74,22.76,22.73,22.74,128900.0,18.4584,18.4746,18.4503,18.4584,128900.0
2010-05-10 12:35:00,22.74,22.78,22.73,22.74,111900.0,18.4584,18.4909,18.4503,18.4584,111900.0
2010-05-10 12:40:00,22.74,22.74,22.7,22.72,117300.0,18.4584,18.4584,18.4259,18.4422,117300.0
2010-05-10 12:45:00,22.72,22.74,22.71,22.72,69200.0,18.4422,18.4584,18.4341,18.4422,69200.0
2010-05-10 12:50:00,22.73,22.76,22.72,22.75,57900.0,18.4503,18.4746,18.4422,18.4665,57900.0
2010-05-10 12:55:00,22.75,22.75,22.7,22.71,59500.0,18.4665,18.4665,18.4259,18.4341,59500.0
2010-05-10 13:00:00,22.71,22.73,22.67,22.68,87500.0,18.4341,18.4503,18.4016,18.4097,87500.0
2010-05-10 13:05:00,22.68,22.68,22.6,22.62,234500.0,18.4097,18.4097,18.3448,18.361,234500.0
2010-05-10 13:10:00,22.62,22.66,22.61,22.61,237200.0,18.361,18.3935,18.3529,18.3529,237200.0
2010-05-10 13:15:00,22.61,22.67,22.6,22.67,332900.0,18.3529,18.4016,18.3448,18.4016,332900.0
2010-05-10 13:20:00,22.66,22.69,22.64,22.65,425300.0,18.3935,18.4178,18.3772,18.3854,425300.0
2010-05-10 13:25:00,22.64,22.69,22.64,22.67,234000.0,18.3772,18.4178,18.3772,18.4016,234000.0
2010-05-10 13:30:00,22.67,22.7,22.65,22.69,202100.0,18.4016,18.4259,18.3854,18.4178,202100.0
2010-05-10 13:35:00,22.7,22.72,22.66,22.67,560500.0,18.4259,18.4422,18.3935,18.4016,560500.0
2010-05-10 13:40:00,22.67,22.67,22.58,22.6,312900.0,18.4016,18.4016,18.3285,18.3448,312900.0
2010-05-10 13:45:00,22.6,22.66,22.59,22.66,247000.0,18.3448,18.3935,18.3366,18.3935,247000.0
2010-05-10 13:50:00,22.66,22.67,22.63,22.64,168000.0,18.3935,18.4016,18.3691,18.3772,168000.0
2010-05-10 13:55:00,22.64,22.67,22.61,22.62,136800.0,18.3772,18.4016,18.3529,18.361,136800.0
2010-05-10 14:00:00,22.63,22.63,22.56,22.61,347700.0,18.3691,18.3691,18.3123,18.3529,347700.0
2010-05-10 14:05:00,22.61,22.63,22.6,22.63,97800.0,18.3529,18.3691,18.3448,18.3691,97800.0
2010-05-10 14:10:00,22.63,22.65,22.61,22.64,112200.0,18.3691,18.3854,18.3529,18.3772,112200.0
2010-05-10 14:15:00,22.63,22.63,22.6,22.61,138300.0,18.3691,18.3691,18.3448,18.3529,138300.0
2010-05-10 14:20:00,22.61,22.68,22.61,22.67,87400.0,18.3529,18.4097,18.3529,18.4016,87400.0
2010-05-10 14:25:00,22.68,22.68,22.63,22.64,60600.0,18.4097,18.4097,18.3691,18.3772,60600.0
2010-05-10 14:30:00,22.63,22.65,22.62,22.65,127000.0,18.3691,18.3854,18.361,18.3854,127000.0
2010-05-10 14:35:00,22.65,22.68,22.61,22.61,111500.0,18.3854,18.4097,18.3529,18.3529,111500.0
2010-05-10 14:40:00,22.59,22.64,22.58,22.63,245800.0,18.3366,18.3772,18.3285,18.3691,245800.0
2010-05-10 14:45:00,22.63,22.65,22.63,22.64,34400.0,18.3691,18.3854,18.3691,18.3772,34400.0
2010-05-10 14:50:00,22.65,22.68,22.64,22.67,72100.0,18.3854,18.4097,18.3772,18.4016,72100.0
2010-05-10 14:55:00,22.67,22.7,22.67,22.69,41700.0,18.4016,18.4259,18.4016,18.4178,41700.0
2010-05-10 15:00:00,22.69,22.7,22.64,22.65,99300.0,18.4178,18.4259,18.3772,18.3854,99300.0
2010-05-10 15:05:00,22.65,22.65,22.59,22.6,255300.0,18.3854,18.3854,18.3366,18.3448,255300.0
2010-05-10 15:10:00,22.6,22.63,22.59,22.61,135700.0,18.3448,18.3691,18.3366,18.3529,135700.0
2010-05-10 15:15:00,22.61,22.64,22.57,22.61,305300.0,18.3529,18.3772,18.3204,18.3529,305300.0
2010-05-10 15:20:00,22.6,22.64,22.6,22.62,308900.0,18.3448,18.3772,18.3448,18.361,308900.0
2010-05-10 15:25:00,22.63,22.65,22.63,22.64,148800.0,18.3691,18.3854,18.3691,18.3772,148800.0
2010-05-10 15:30:00,22.65,22.65,22.6,22.61,569100.0,18.3854,18.3854,18.3448,18.3529,569100.0
2010-05-10 15:35:00,22.62,22.67,22.6,22.67,164300.0,18.361,18.4016,18.3448,18.4016,164300.0
2010-05-10 15:40:00,22.67,22.68,22.65,22.67,316400.0,18.4016,18.4097,18.3854,18.4016,316400.0
2010-05-10 15:45:00,22.67,22.68,22.65,22.66,443400.0,18.4016,18.4097,18.3854,18.3935,443400.0
2010-05-10 15:50:00,22.67,22.73,22.66,22.73,754100.0,18.4016,18.4503,18.3935,18.4503,754100.0
2010-05-10 15:55:00,22.73,22.76,22.73,22.74,1274400.0,18.4503,18.4746,18.4503,18.4584,1274400.0
2010-05-11 09:30:00,22.51,22.57,22.49,22.54,197700.0,18.2717,18.3204,18.2555,18.2961,197700.0
2010-05-11 09:35:00,22.55,22.57,22.54,22.56,126700.0,18.3042,18.3204,18.2961,18.3123,126700.0
2010-05-11 09:40:00,22.57,22.57,22.51,22.53,189300.0,18.3204,18.3204,18.2717,18.2879,189300.0
2010-05-11 09:45:00,22.53,22.61,22.53,22.58,115300.0,18.2879,18.3529,18.2879,18.3285,115300.0
2010-05-11 09:50:00,22.58,22.66,22.58,22.62,144300.0,18.3285,18.3935,18.3285,18.361,144300.0
2010-05-11 09:55:00,22.61,22.63,22.57,22.6,101200.0,18.3529,18.3691,18.3204,18.3448,101200.0
2010-05-11 10:00:00,22.59,22.65,22.57,22.58,82300.0,18.3366,18.3854,18.3204,18.3285,82300.0
2010-05-11 10:05:00,22.58,22.6,22.56,22.58,84400.0,18.3285,18.3448,18.3123,18.3285,84400.0
2010-05-11 10:10:00,22.58,22.63,22.56,22.62,282900.0,18.3285,18.3691,18.3123,18.361,282900.0
2010-05-11 10:15:00,22.63,22.65,22.62,22.62,268600.0,18.3691,18.3854,18.361,18.361,268600.0
2010-05-11 10:20:00,22.62,22.68,22.62,22.66,221400.0,18.361,18.4097,18.361,18.3935,221400.0
2010-05-11 10:25:00,22.66,22.68,22.63,22.63,99600.0,18.3935,18.4097,18.3691,18.3691,99600.0
2010-05-11 10:30:00,22.64,22.64,22.6,22.61,66700.0,18.3772,18.3772,18.3448,18.3529,66700.0
2010-05-11 10:35:00,22.61,22.67,22.61,22.67,60600.0,18.3529,18.4016,18.3529,18.4016,60600.0
2010-05-11 10:40:00,22.68,22.71,22.67,22.69,65200.0,18.4097,18.4341,18.4016,18.4178,65200.0
2010-05-11 10:45:00,22.68,22.71,22.68,22.69,74700.0,18.4097,18.4341,18.4097,18.4178,74700.0
2010-05-11 10:50:00,22.68,22.68,22.63,22.64,97000.0,18.4097,18.4097,18.3691,18.3772,97000.0
2010-05-11 10:55:00,22.63,22.67,22.63,22.65,251100.0,18.3691,18.4016,18.3691,18.3854,251100.0
2010-05-11 11:00:00,22.64,22.69,22.64,22.69,150000.0,18.3772,18.4178,18.3772,18.4178,150000.0
2010-05-11 11:05:00,22.69,22.73,22.69,22.73,122400.0,18.4178,18.4503,18.4178,18.4503,122400.0
2010-05-11 11:10:00,22.73,22.77,22.71,22.76,243500.0,18.4503,18.4828,18.4341,18.4746,243500.0
2010-05-11 11:15:00,22.77,22.78,22.74,22.77,59900.0,18.4828,18.4909,18.4584,18.4828,59900.0
2010-05-11 11:20:00,22.78,22.78,22.73,22.74,188300.0,18.4909,18.4909,18.4503,18.4584,188300.0
2010-05-11 11:25:00,22.74,22.79,22.72,22.78,117200.0,18.4584,18.499,18.4422,18.4909,117200.0
2010-05-11 11:30:00,22.78,22.8,22.75,22.8,81000.0,18.4909,18.5071,18.4665,18.5071,81000.0
2010-05-11 11:35:00,22.8,22.85,22.79,22.82,286000.0,18.5071,18.5477,18.499,18.5233,286000.0
2010-05-11 11:40:00,22.81,22.85,22.81,22.82,239700.0,18.5152,18.5477,18.5152,18.5233,239700.0
2010-05-11 11:45:00,22.83,22.84,22.79,22.8,46500.0,18.5315,18.5396,18.499,18.5071,46500.0
2010-05-11 11:50:00,22.8,22.81,22.77,22.8,69800.0,18.5071,18.5152,18.4828,18.5071,69800.0
2010-05-11 11:55:00,22.8,22.84,22.8,22.83,57000.0,18.5071,18.5396,18.5071,18.5315,57000.0
2010-05-11 12:00:00,22.82,22.87,22.82,22.85,75500.0,18.5233,18.5639,18.5233,18.5477,75500.0
2010-05-11 12:05:00,22.84,22.91,22.84,22.9,127800.0,18.5396,18.5964,18.5396,18.5883,127800.0
2010-05-11 12:10:00,22.9,22.91,22.88,22.88,14900.0,18.5883,18.5964,18.572,18.572,14900.0
2010-05-11 12:15:00,22.88,22.92,22.88,22.89,47600.0,18.572,18.6045,18.572,18.5802,47600.0
2010-05-11 12:20:00,22.9,22.9,22.85,22.88,40900.0,18.5883,18.5883,18.5477,18.572,40900.0
2010-05-11 12:25:00,22.87,22.88,22.86,22.88,746000.0,18.5639,18.572,18.5558,18.572,746000.0
2010-05-11 12:30:00,22.87,22.9,22.85,22.9,75800.0,18.5639,18.5883,18.5477,18.5883,75800.0
2010-05-11 12:35:00,22.89,22.89,22.86,22.87,37700.0,18.5802,18.5802,18.5558,18.5639,37700.0
2010-05-11 12:40:00,22.86,22.93,22.86,22.93,77100.0,18.5558,18.6126,18.5558,18.6126,77100.0
2010-05-11 12:45:00,22.92,22.94,22.91,22.93,63000.0,18.6045,18.6207,18.5964,18.6126,63000.0
2010-05-11 12:50:00,22.92,22.94,22.91,22.92,53600.0,18.6045,18.6207,18.5964,18.6045,53600.0
2010-05-11 12:55:00,22.92,22.92,22.91,22.92,47800.0,18.6045,18.6045,18.5964,18.6045,47800.0
2010-05-11 13:00:00,22.91,22.93,22.91,22.92,23300.0,18.5964,18.6126,18.5964,18.6045,23300.0
2010-05-11 13:05:00,22.91,22.92,22.9,22.92,40700.0,18.5964,18.6045,18.5883,18.6045,40700.0
2010-05-11 13:10:00,22.92,22.93,22.88,22.89,53200.0,18.6045,18.6126,18.572,18.5802,53200.0
2010-05-11 13:15:00,22.89,22.92,22.89,22.89,40400.0,18.5802,18.6045,18.5802,18.5802,40400.0
2010-05-11 13:20:00,22.88,22.92,22.88,22.92,187200.0,18.572,18.6045,18.572,18.6045,187200.0
2010-05-11 13:25:00,22.92,22.92,22.9,22.92,84500.0,18.6045,18.6045,18.5883,18.6045,84500.0
2010-05-11 13:30:00,22.91,22.92,22.89,22.9,78000.0,18.5964,18.6045,18.5802,18.5883,78000.0
2010-05-11 13:35:00,22.91,22.91,22.88,22.89,95800.0,18.5964,18.5964,18.572,18.5802,95800.0
2010-05-11 13:40:00,22.89,22.94,22.87,22.94,112600.0,18.5802,18.6207,18.5639,18.6207,112600.0
2010-05-11 13:45:00,22.93,23.0,22.93,22.99,393900.0,18.6126,18.6695,18.6126,18.6613,393900.0
2010-05-11 13:50:00,22.99,23.0,22.98,22.99,358700.0,18.6613,18.6695,18.6532,18.6613,358700.0
2010-05-11 13:55:00,22.99,22.99,22.94,22.96,45700.0,18.6613,18.6613,18.6207,18.637,45700.0
2010-05-11 14:00:00,22.95,22.96,22.94,22.94,756100.0,18.6289,18.637,18.6207,18.6207,756100.0
2010-05-11 14:05:00,22.94,22.94,22.9,22.91,452600.0,18.6207,18.6207,18.5883,18.5964,452600.0
2010-05-11 14:10:00,22.9,22.91,22.85,22.86,60600.0,18.5883,18.5964,18.5477,18.5558,60600.0
2010-05-11 14:15:00,22.86,22.87,22.79,22.82,71200.0,18.5558,18.5639,18.499,18.5233,71200.0
2010-05-11 14:20:00,22.82,22.86,22.81,22.86,120600.0,18.5233,18.5558,18.5152,18.5558,120600.0
2010-05-11 14:25:00,22.86,22.87,22.81,22.82,130700.0,18.5558,18.5639,18.5152,18.5233,130700.0
2010-05-11 14:30:00,22.82,22.82,22.74,22.78,165400.0,18.5233,18.5233,18.4584,18.4909,165400.0
2010-05-11 14:35:00,22.78,22.78,22.73,22.76,224500.0,18.4909,18.4909,18.4503,18.4746,224500.0
2010-05-11 14:40:00,22.75,22.75,22.72,22.74,96600.0,18.4665,18.4665,18.4422,18.4584,96600.0
2010-05-11 14:45:00,22.74,22.8,22.74,22.79,160200.0,18.4584,18.5071,18.4584,18.499,160200.0
2010-05-11 14:50:00,22.79,22.8,22.76,22.78,79800.0,18.499,18.5071,18.4746,18.4909,79800.0
2010-05-11 14:55:00,22.78,22.78,22.73,22.74,104200.0,18.4909,18.4909,18.4503,18.4584,104200.0
2010-05-11 15:00:00,22.73,22.73,22.65,22.71,375700.0,18.4503,18.4503,18.3854,18.4341,375700.0
2010-05-11 15:05:00,22.71,22.73,22.7,22.7,63500.0,18.4341,18.4503,18.4259,18.4259,63500.0
2010-05-11 15:10:00,22.71,22.73,22.69,22.73,153100.0,18.4341,18.4503,18.4178,18.4503,153100.0
2010-05-11 15:15:00,22.74,22.74,22.66,22.67,202900.0,18.4584,18.4584,18.3935,18.4016,202900.0
2010-05-11 15:20:00,22.66,22.71,22.63,22.7,318700.0,18.3935,18.4341,18.3691,18.4259,318700.0
2010-05-11 15:25:00,22.7,22.72,22.68,22.69,65900.0,18.4259,18.4422,18.4097,18.4178,65900.0
2010-05-11 15:30:00,22.69,22.7,22.66,22.7,170900.0,18.4178,18.4259,18.3935,18.4259,170900.0
2010-05-11 15:35:00,22.7,22.76,22.7,22.75,116700.0,18.4259,18.4746,18.4259,18.4665,116700.0
2010-05-11 15:40:00,22.75,22.76,22.72,22.74,220100.0,18.4665,18.4746,18.4422,18.4584,220100.0
2010-05-11 15:45:00,22.74,22.77,22.72,22.73,306400.0,18.4584,18.4828,18.4422,18.4503,306400.0
2010-05-11 15:50:00,22.72,22.73,22.66,22.69,309100.0,18.4422,18.4503,18.3935,18.4178,309100.0
2010-05-11 15:55:00,22.68,22.7,22.65,22.66,821200.0,18.4097,18.4259,18.3854,18.3935,821200.0
2010-05-12 09:30:00,22.76,22.85,22.76,22.77,190400.0,18.4746,18.5477,18.4746,18.4828,190400.0
2010-05-12 09:35:00,22.77,22.88,22.77,22.87,221800.0,18.4828,18.572,18.4828,18.5639,221800.0
2010-05-12 09:40:00,22.87,22.88,22.82,22.88,224400.0,18.5639,18.572,18.5233,18.572,224400.0
2010-05-12 09:45:00,22.87,22.9,22.86,22.88,93000.0,18.5639,18.5883,18.5558,18.572,93000.0
2010-05-12 09:50:00,22.88,22.91,22.86,22.87,60900.0,18.572,18.5964,18.5558,18.5639,60900.0
2010-05-12 09:55:00,22.87,22.98,22.87,22.97,62600.0,18.5639,18.6532,18.5639,18.6451,62600.0
2010-05-12 10:00:00,22.97,22.99,22.96,22.99,66000.0,18.6451,18.6613,18.637,18.6613,66000.0
2010-05-12 10:05:00,22.99,23.01,22.98,23.01,281500.0,18.6613,18.6776,18.6532,18.6776,281500.0
2010-05-12 10:10:00,23.0,23.0,22.96,22.98,46700.0,18.6695,18.6695,18.637,18.6532,46700.0
2010-05-12 10:15:00,22.98,23.02,22.95,22.97,54800.0,18.6532,18.6857,18.6289,18.6451,54800.0
2010-05-12 10:20:00,22.97,22.99,22.95,22.96,44600.0,18.6451,18.6613,18.6289,18.637,44600.0
2010-05-12 10:25:00,22.97,23.0,22.96,23.0,24400.0,18.6451,18.6695,18.637,18.6695,24400.0
2010-05-12 10:30:00,23.01,23.02,22.99,22.99,124400.0,18.6776,18.6857,18.6613,18.6613,124400.0
2010-05-12 10:35:00,22.99,23.01,22.93,22.95,82200.0,18.6613,18.6776,18.6126,18.6289,82200.0
2010-05-12 10:40:00,22.95,23.0,22.95,22.99,84300.0,18.6289,18.6695,18.6289,18.6613,84300.0
2010-05-12 10:45:00,23.0,23.03,22.98,23.02,90600.0,18.6695,18.6938,18.6532,18.6857,90600.0
2010-05-12 10:50:00,23.02,23.03,23.0,23.0,56100.0,18.6857,18.6938,18.6695,18.6695,56100.0
2010-05-12 10:55:00,23.01,23.05,23.01,23.03,53200.0,18.6776,18.71,18.6776,18.6938,53200.0
2010-05-12 11:00:00,23.03,23.08,23.02,23.06,69300.0,18.6938,18.7344,18.6857,18.7182,69300.0
2010-05-12 11:05:00,23.06,23.09,23.06,23.07,102700.0,18.7182,18.7425,18.7182,18.7263,102700.0
2010-05-12 11:10:00,23.07,23.07,23.04,23.06,156200.0,18.7263,18.7263,18.7019,18.7182,156200.0
2010-05-12 11:15:00,23.06,23.06,23.01,23.02,80300.0,18.7182,18.7182,18.6776,18.6857,80300.0
2010-05-12 11:20:00,23.02,23.03,22.97,22.97,111500.0,18.6857,18.6938,18.6451,18.6451,111500.0
2010-05-12 11:25:00,22.97,23.01,22.96,22.96,162800.0,18.6451,18.6776,18.637,18.637,162800.0
2010-05-12 11:30:00,22.95,23.0,22.95,22.98,106000.0,18.6289,18.6695,18.6289,18.6532,106000.0
2010-05-12 11:35:00,22.98,23.0,22.96,22.99,65300.0,18.6532,18.6695,18.637,18.6613,65300.0
2010-05-12 11:40:00,22.99,23.0,22.96,22.98,106000.0,18.6613,18.6695,18.637,18.6532,106000.0
2010-05-12 11:45:00,22.98,23.0,22.95,22.96,92100.0,18.6532,18.6695,18.6289,18.637,92100.0
2010-05-12 11:50:00,22.95,22.98,22.93,22.96,39200.0,18.6289,18.6532,18.6126,18.637,39200.0
2010-05-12 11:55:00,22.96,23.03,22.95,23.03,251400.0,18.637,18.6938,18.6289,18.6938,251400.0
2010-05-12 12:00:00,23.03,23.03,23.01,23.01,385400.0,18.6938,18.6938,18.6776,18.6776,385400.0
2010-05-12 12:05:00,23.02,23.04,23.01,23.03,43700.0,18.6857,18.7019,18.6776,18.6938,43700.0
2010-05-12 12:10:00,23.03,23.06,23.03,23.05,84400.0,18.6938,18.7182,18.6938,18.71,84400.0
2010-05-12 12:15:00,23.04,23.07,23.04,23.06,49000.0,18.7019,18.7263,18.7019,18.7182,49000.0
2010-05-12 12:20:00,23.07,23.07,23.03,23.03,121600.0,18.7263,18.7263,18.6938,18.6938,121600.0
2010-05-12 12:25:00,23.03,23.05,23.02,23.05,77100.0,18.6938,18.71,18.6857,18.71,77100.0
2010-05-12 12:30:00,23.06,23.08,23.04,23.04,180000.0,18.7182,18.7344,18.7019,18.7019,180000.0
2010-05-12 12:35:00,23.04,23.06,23.03,23.06,9700.0,18.7019,18.7182,18.6938,18.7182,9700.0
2010-05-12 12:40:00,23.06,23.07,23.04,23.05,20800.0,18.7182,18.7263,18.7019,18.71,20800.0
2010-05-12 12:45:00,23.06,23.06,23.04,23.04,29400.0,18.7182,18.7182,18.7019,18.7019,29400.0
2010-05-12 12:50:00,23.04,23.05,23.03,23.03,21000.0,18.7019,18.71,18.6938,18.6938,21000.0
2010-05-12 12:55:00,23.03,23.08,23.03,23.06,289400.0,18.6938,18.7344,18.6938,18.7182,289400.0
2010-05-12 13:00:00,23.06,23.07,23.05,23.06,47400.0,18.7182,18.7263,18.71,18.7182,47400.0
2010-05-12 13:05:00,23.06,23.1,23.06,23.06,73000.0,18.7182,18.7506,18.7182,18.7182,73000.0
2010-05-12 13:10:00,23.07,23.09,23.06,23.09,34300.0,18.7263,18.7425,18.7182,18.7425,34300.0
2010-05-12 13:15:00,23.09,23.13,23.09,23.11,154200.0,18.7425,18.775,18.7425,18.7587,154200.0
2010-05-12 13:20:00,23.11,23.12,23.08,23.08,16000.0,18.7587,18.7669,18.7344,18.7344,16000.0
2010-05-12 13:25:00,23.08,23.1,23.07,23.09,385000.0,18.7344,18.7506,18.7263,18.7425,385000.0
2010-05-12 13:30:00,23.09,23.11,23.08,23.1,49000.0,18.7425,18.7587,18.7344,18.7506,49000.0
2010-05-12 13:35:00,23.09,23.11,23.07,23.08,97400.0,18.7425,18.7587,18.7263,18.7344,97400.0
2010-05-12 13:40:00,23.08,23.08,23.06,23.06,124700.0,18.7344,18.7344,18.7182,18.7182,124700.0
2010-05-12 13:45:00,23.07,23.1,23.07,23.1,47400.0,18.7263,18.7506,18.7263,18.7506,47400.0
2010-05-12 13:50:00,23.09,23.11,23.06,23.06,57300.0,18.7425,18.7587,18.7182,18.7182,57300.0
2010-05-12 13:55:00,23.07,23.07,23.04,23.05,106000.0,18.7263,18.7263,18.7019,18.71,106000.0
2010-05-12 14:00:00,23.05,23.08,23.04,23.06,82200.0,18.71,18.7344,18.7019,18.7182,82200.0
2010-05-12 14:05:00,23.06,23.07,23.04,23.06,126300.0,18.7182,18.7263,18.7019,18.7182,126300.0
2010-05-12 14:10:00,23.06,23.08,23.05,23.07,51000.0,18.7182,18.7344,18.71,18.7263,51000.0
2010-05-12 14:15:00,23.06,23.1,23.06,23.1,79600.0,18.7182,18.7506,18.7182,18.7506,79600.0
2010-05-12 14:20:00,23.09,23.11,23.08,23.1,48600.0,18.7425,18.7587,18.7344,18.7506,48600.0
2010-05-12 14:25:00,23.1,23.11,23.09,23.1,15500.0,18.7506,18.7587,18.7425,18.7506,15500.0
2010-05-12 14:30:00,23.11,23.13,23.11,23.11,49000.0,18.7587,18.775,18.7587,18.7587,49000.0
2010-05-12 14:35:00,23.12,23.12,23.09,23.09,78100.0,18.7669,18.7669,18.7425,18.7425,78100.0
2010-05-12 14:40:00,23.1,23.11,23.08,23.09,35200.0,18.7506,18.7587,18.7344,18.7425,35200.0
2010-05-12 14:45:00,23.1,23.12,23.1,23.11,83200.0,18.7506,18.7669,18.7506,18.7587,83200.0
2010-05-12 14:50:00,23.1,23.11,23.08,23.1,105500.0,18.7506,18.7587,18.7344,18.7506,105500.0
2010-05-12 14:55:00,23.1,23.12,23.1,23.12,109700.0,18.7506,18.7669,18.7506,18.7669,109700.0
2010-05-12 15:00:00,23.12,23.15,23.1,23.15,148600.0,18.7669,18.7912,18.7506,18.7912,148600.0
2010-05-12 15:05:00,23.15,23.16,23.12,23.13,113500.0,18.7912,18.7993,18.7669,18.775,113500.0
2010-05-12 15:10:00,23.13,23.13,23.1,23.11,63700.0,18.775,18.775,18.7506,18.7587,63700.0
2010-05-12 15:15:00,23.11,23.13,23.1,23.12,144500.0,18.7587,18.775,18.7506,18.7669,144500.0
2010-05-12 15:20:00,23.11,23.12,23.1,23.1,126100.0,18.7587,18.7669,18.7506,18.7506,126100.0
2010-05-12 15:25:00,23.1,23.14,23.1,23.13,60200.0,18.7506,18.7831,18.7506,18.775,60200.0
2010-05-12 15:30:00,23.12,23.14,23.1,23.12,430100.0,18.7669,18.7831,18.7506,18.7669,430100.0
2010-05-12 15:35:00,23.12,23.13,23.08,23.1,194300.0,18.7669,18.775,18.7344,18.7506,194300.0
2010-05-12 15:40:00,23.1,23.13,23.09,23.1,186500.0,18.7506,18.775,18.7425,18.7506,186500.0
2010-05-12 15:45:00,23.1,23.15,23.1,23.15,221800.0,18.7506,18.7912,18.7506,18.7912,221800.0
2010-05-12 15:50:00,23.14,23.16,23.12,23.16,447600.0,18.7831,18.7993,18.7669,18.7993,447600.0
2010-05-12 15:55:00,23.15,23.16,23.12,23.14,1840100.0,18.7912,18.7993,18.7669,18.7831,1840100.0
2010-05-13 09:30:00,23.11,23.11,23.02,23.02,225800.0,18.7587,18.7587,18.6857,18.6857,225800.0
2010-05-13 09:35:00,23.02,23.08,22.98,23.07,204800.0,18.6857,18.7344,18.6532,18.7263,204800.0
2010-05-13 09:40:00,23.06,23.11,23.04,23.11,172200.0,18.7182,18.7587,18.7019,18.7587,172200.0
2010-05-13 09:45:00,23.12,23.17,23.09,23.17,120300.0,18.7669,18.8074,18.7425,18.8074,120300.0
2010-05-13 09:50:00,23.16,23.19,23.15,23.17,169800.0,18.7993,18.8237,18.7912,18.8074,169800.0
2010-05-13 09:55:00,23.16,23.18,23.14,23.15,127200.0,18.7993,18.8156,18.7831,18.7912,127200.0
2010-05-13 10:00:00,23.14,23.18,23.13,23.17,183600.0,18.7831,18.8156,18.775,18.8074,183600.0
2010-05-13 10:05:00,23.17,23.18,23.09,23.18,274600.0,18.8074,18.8156,18.7425,18.8156,274600.0
2010-05-13 10:10:00,23.17,23.18,23.15,23.18,45700.0,18.8074,18.8156,18.7912,18.8156,45700.0
2010-05-13 10:15:00,23.18,23.24,23.18,23.24,179900.0,18.8156,18.8643,18.8156,18.8643,179900.0
2010-05-13 10:20:00,23.24,23.24,23.21,23.23,308800.0,18.8643,18.8643,18.8399,18.8561,308800.0
2010-05-13 10:25:00,23.23,23.23,23.18,23.21,64600.0,18.8561,18.8561,18.8156,18.8399,64600.0
2010-05-13 10:30:00,23.22,23.24,23.19,23.22,66200.0,18.848,18.8643,18.8237,18.848,66200.0
2010-05-13 10:35:00,23.22,23.26,23.21,23.24,150800.0,18.848,18.8805,18.8399,18.8643,150800.0
2010-05-13 10:40:00,23.24,23.27,23.24,23.25,229600.0,18.8643,18.8886,18.8643,18.8724,229600.0
2010-05-13 10:45:00,23.25,23.25,23.24,23.25,118700.0,18.8724,18.8724,18.8643,18.8724,118700.0
2010-05-13 10:50:00,23.25,23.25,23.22,23.23,127200.0,18.8724,18.8724,18.848,18.8561,127200.0
2010-05-13 10:55:00,23.23,23.24,23.17,23.19,102700.0,18.8561,18.8643,18.8074,18.8237,102700.0
2010-05-13 11:00:00,23.18,23.19,23.13,23.16,91400.0,18.8156,18.8237,18.775,18.7993,91400.0
2010-05-13 11:05:00,23.16,23.18,23.14,23.15,67300.0,18.7993,18.8156,18.7831,18.7912,67300.0
2010-05-13 11:10:00,23.16,23.17,23.15,23.17,32300.0,18.7993,18.8074,18.7912,18.8074,32300.0
2010-05-13 11:15:00,23.16,23.18,23.15,23.17,44100.0,18.7993,18.8156,18.7912,18.8074,44100.0
2010-05-13 11:20:00,23.17,23.2,23.16,23.18,57000.0,18.8074,18.8318,18.7993,18.8156,57000.0
2010-05-13 11:25:00,23.18,23.19,23.17,23.17,35600.0,18.8156,18.8237,18.8074,18.8074,35600.0
2010-05-13 11:30:00,23.17,23.17,23.12,23.15,85300.0,18.8074,18.8074,18.7669,18.7912,85300.0
2010-05-13 11:35:00,23.14,23.15,23.1,23.11,104200.0,18.7831,18.7912,18.7506,18.7587,104200.0
2010-05-13 11:40:00,23.11,23.13,23.09,23.11,124100.0,18.7587,18.775,18.7425,18.7587,124100.0
2010-05-13 11:45:00,23.11,23.12,23.11,23.12,39500.0,18.7587,18.7669,18.7587,18.7669,39500.0
2010-05-13 11:50:00,23.11,23.12,23.06,23.08,132900.0,18.7587,18.7669,18.7182,18.7344,132900.0
2010-05-13 11:55:00,23.07,23.08,23.05,23.06,89500.0,18.7263,18.7344,18.71,18.7182,89500.0
2010-05-13 12:00:00,23.05,23.08,23.05,23.08,14200.0,18.71,18.7344,18.71,18.7344,14200.0
2010-05-13 12:05:00,23.08,23.09,23.06,23.08,64900.0,18.7344,18.7425,18.7182,18.7344,64900.0
2010-05-13 12:10:00,23.08,23.09,23.07,23.07,103400.0,18.7344,18.7425,18.7263,18.7263,103400.0
2010-05-13 12:15:00,23.07,23.08,23.04,23.05,39900.0,18.7263,18.7344,18.7019,18.71,39900.0
2010-05-13 12:20:00,23.05,23.07,23.04,23.07,35500.0,18.71,18.7263,18.7019,18.7263,35500.0
2010-05-13 12:25:00,23.07,23.07,23.05,23.07,34500.0,18.7263,18.7263,18.71,18.7263,34500.0
2010-05-13 12:30:00,23.07,23.08,23.07,23.07,11700.0,18.7263,18.7344,18.7263,18.7263,11700.0
2010-05-13 12:35:00,23.08,23.09,23.05,23.05,11900.0,18.7344,18.7425,18.71,18.71,11900.0
2010-05-13 12:40:00,23.06,23.09,23.06,23.09,16900.0,18.7182,18.7425,18.7182,18.7425,16900.0
2010-05-13 12:45:00,23.09,23.1,23.08,23.08,32900.0,18.7425,18.7506,18.7344,18.7344,32900.0
2010-05-13 12:50:00,23.07,23.07,23.05,23.07,92400.0,18.7263,18.7263,18.71,18.7263,92400.0
2010-05-13 12:55:00,23.07,23.09,23.06,23.07,46900.0,18.7263,18.7425,18.7182,18.7263,46900.0
2010-05-13 13:00:00,23.08,23.08,23.05,23.07,28300.0,18.7344,18.7344,18.71,18.7263,28300.0
2010-05-13 13:05:00,23.07,23.07,23.05,23.06,33400.0,18.7263,18.7263,18.71,18.7182,33400.0
2010-05-13 13:10:00,23.07,23.12,23.05,23.1,53500.0,18.7263,18.7669,18.71,18.7506,53500.0
2010-05-13 13:15:00,23.1,23.15,23.1,23.13,259500.0,18.7506,18.7912,18.7506,18.775,259500.0
2010-05-13 13:20:00,23.14,23.14,23.11,23.11,592000.0,18.7831,18.7831,18.7587,18.7587,592000.0
2010-05-13 13:25:00,23.11,23.13,23.11,23.12,88000.0,18.7587,18.775,18.7587,18.7669,88000.0
2010-05-13 13:30:00,23.13,23.15,23.12,23.13,306900.0,18.775,18.7912,18.7669,18.775,306900.0
2010-05-13 13:35:00,23.12,23.14,23.1,23.11,52100.0,18.7669,18.7831,18.7506,18.7587,52100.0
2010-05-13 13:40:00,23.11,23.12,23.07,23.08,69100.0,18.7587,18.7669,18.7263,18.7344,69100.0
2010-05-13 13:45:00,23.08,23.1,23.08,23.09,31600.0,18.7344,18.7506,18.7344,18.7425,31600.0
2010-05-13 13:50:00,23.09,23.1,23.08,23.08,116700.0,18.7425,18.7506,18.7344,18.7344,116700.0
2010-05-13 13:55:00,23.08,23.08,23.07,23.08,10400.0,18.7344,18.7344,18.7263,18.7344,10400.0
2010-05-13 14:00:00,23.07,23.1,23.07,23.08,108800.0,18.7263,18.7506,18.7263,18.7344,108800.0
2010-05-13 14:05:00,23.09,23.12,23.08,23.1,34100.0,18.7425,18.7669,18.7344,18.7506,34100.0
2010-05-13 14:10:00,23.1,23.12,23.09,23.11,61100.0,18.7506,18.7669,18.7425,18.7587,61100.0
2010-05-13 14:15:00,23.11,23.11,23.09,23.1,679300.0,18.7587,18.7587,18.7425,18.7506,679300.0
2010-05-13 14:20:00,23.11,23.11,23.09,23.09,38300.0,18.7587,18.7587,18.7425,18.7425,38300.0
2010-05-13 14:25:00,23.1,23.1,23.07,23.08,80300.0,18.7506,18.7506,18.7263,18.7344,80300.0
2010-05-13 14:30:00,23.07,23.09,23.06,23.06,51900.0,18.7263,18.7425,18.7182,18.7182,51900.0
2010-05-13 14:35:00,23.06,23.1,23.06,23.09,142700.0,18.7182,18.7506,18.7182,18.7425,142700.0
2010-05-13 14:40:00,23.09,23.09,23.07,23.08,64400.0,18.7425,18.7425,18.7263,18.7344,64400.0
2010-05-13 14:45:00,23.07,23.07,23.04,23.04,65600.0,18.7263,18.7263,18.7019,18.7019,65600.0
2010-05-13 14:50:00,23.04,23.04,23.01,23.02,45700.0,18.7019,18.7019,18.6776,18.6857,45700.0
2010-05-13 14:55:00,23.02,23.03,23.0,23.02,46400.0,18.6857,18.6938,18.6695,18.6857,46400.0
2010-05-13 15:00:00,23.01,23.05,23.01,23.02,46900.0,18.6776,18.71,18.6776,18.6857,46900.0
2010-05-13 15:05:00,23.02,23.02,22.99,22.99,44000.0,18.6857,18.6857,18.6613,18.6613,44000.0
2010-05-13 15:10:00,22.99,23.0,22.92,22.93,127100.0,18.6613,18.6695,18.6045,18.6126,127100.0
2010-05-13 15:15:00,22.92,22.92,22.87,22.89,436100.0,18.6045,18.6045,18.5639,18.5802,436100.0
2010-05-13 15:20:00,22.89,22.93,22.88,22.92,59900.0,18.5802,18.6126,18.572,18.6045,59900.0
2010-05-13 15:25:00,22.92,22.95,22.89,22.89,363500.0,18.6045,18.6289,18.5802,18.5802,363500.0
2010-05-13 15:30:00,22.89,22.92,22.88,22.89,101400.0,18.5802,18.6045,18.572,18.5802,101400.0
2010-05-13 15:35:00,22.89,22.92,22.83,22.85,137600.0,18.5802,18.6045,18.5315,18.5477,137600.0
2010-05-13 15:40:00,22.85,22.86,22.8,22.86,191500.0,18.5477,18.5558,18.5071,18.5558,191500.0
2010-05-13 15:45:00,22.86,22.91,22.85,22.89,539200.0,18.5558,18.5964,18.5477,18.5802,539200.0
2010-05-13 15:50:00,22.89,22.95,22.89,22.92,377400.0,18.5802,18.6289,18.5802,18.6045,377400.0
2010-05-13 15:55:00,22.92,22.92,22.85,22.87,1280900.0,18.6045,18.6045,18.5477,18.5639,1280900.0
2010-05-14 09:30:00,22.65,22.7,22.59,22.6,426900.0,18.3854,18.4259,18.3366,18.3448,426900.0
2010-05-14 09:35:00,22.6,22.6,22.5,22.51,120100.0,18.3448,18.3448,18.2636,18.2717,120100.0
2010-05-14 09:40:00,22.52,22.52,22.38,22.46,423600.0,18.2798,18.2798,18.1662,18.2311,423600.0
2010-05-14 09:45:00,22.47,22.5,22.43,22.44,149400.0,18.2392,18.2636,18.2068,18.2149,149400.0
2010-05-14 09:50:00,22.43,22.48,22.41,22.43,185900.0,18.2068,18.2474,18.1905,18.2068,185900.0
2010-05-14 09:55:00,22.43,22.44,22.39,22.41,181600.0,18.2068,18.2149,18.1743,18.1905,181600.0
2010-05-14 10:00:00,22.41,22.41,22.33,22.37,256500.0,18.1905,18.1905,18.1256,18.1581,256500.0
2010-05-14 10:05:00,22.37,22.44,22.35,22.44,83700.0,18.1581,18.2149,18.1418,18.2149,83700.0
2010-05-14 10:10:00,22.43,22.49,22.42,22.49,60600.0,18.2068,18.2555,18.1987,18.2555,60600.0
2010-05-14 10:15:00,22.48,22.5,22.43,22.44,461100.0,18.2474,18.2636,18.2068,18.2149,461100.0
2010-05-14 10:20:00,22.44,22.52,22.42,22.52,315500.0,18.2149,18.2798,18.1987,18.2798,315500.0
2010-05-14 10:25:00,22.52,22.53,22.45,22.47,45800.0,18.2798,18.2879,18.223,18.2392,45800.0
2010-05-14 10:30:00,22.48,22.49,22.43,22.43,114400.0,18.2474,18.2555,18.2068,18.2068,114400.0
2010-05-14 10:35:00,22.43,22.46,22.42,22.43,340500.0,18.2068,18.2311,18.1987,18.2068,340500.0
2010-05-14 10:40:00,22.44,22.47,22.41,22.45,519600.0,18.2149,18.2392,18.1905,18.223,519600.0
2010-05-14 10:45:00,22.44,22.47,22.42,22.46,142800.0,18.2149,18.2392,18.1987,18.2311,142800.0
2010-05-14 10:50:00,22.46,22.49,22.44,22.48,53600.0,18.2311,18.2555,18.2149,18.2474,53600.0
2010-05-14 10:55:00,22.49,22.49,22.43,22.45,191800.0,18.2555,18.2555,18.2068,18.223,191800.0
2010-05-14 11:00:00,22.45,22.45,22.39,22.41,98700.0,18.223,18.223,18.1743,18.1905,98700.0
2010-05-14 11:05:00,22.4,22.4,22.35,22.37,264500.0,18.1824,18.1824,18.1418,18.1581,264500.0
2010-05-14 11:10:00,22.35,22.39,22.31,22.37,448000.0,18.1418,18.1743,18.1094,18.1581,448000.0
2010-05-14 11:15:00,22.38,22.38,22.3,22.3,108500.0,18.1662,18.1662,18.1013,18.1013,108500.0
2010-05-14 11:20:00,22.3,22.3,22.23,22.28,126600.0,18.1013,18.1013,18.0444,18.085,126600.0
2010-05-14 11:25:00,22.28,22.33,22.27,22.29,125500.0,18.085,18.1256,18.0769,18.0931,125500.0
2010-05-14 11:30:00,22.29,22.34,22.28,22.32,147700.0,18.0931,18.1337,18.085,18.1175,147700.0
2010-05-14 11:35:00,22.32,22.34,22.3,22.31,201100.0,18.1175,18.1337,18.1013,18.1094,201100.0
2010-05-14 11:40:00,22.3,22.31,22.27,22.31,77200.0,18.1013,18.1094,18.0769,18.1094,77200.0
2010-05-14 11:45:00,22.32,22.32,22.27,22.28,91100.0,18.1175,18.1175,18.0769,18.085,91100.0
2010-05-14 11:50:00,22.27,22.27,22.24,22.27,143900.0,18.0769,18.0769,18.0525,18.0769,143900.0
2010-05-14 11:55:00,22.27,22.28,22.24,22.26,117900.0,18.0769,18.085,18.0525,18.0688,117900.0
2010-05-14 12:00:00,22.26,22.28,22.22,22.24,71400.0,18.0688,18.085,18.0363,18.0525,71400.0
2010-05-14 12:05:00,22.24,22.25,22.17,22.19,573700.0,18.0525,18.0607,17.9957,18.012,573700.0
2010-05-14 12:10:00,22.2,22.23,22.2,22.21,75000.0,18.0201,18.0444,18.0201,18.0282,75000.0
2010-05-14 12:15:00,22.22,22.26,22.2,22.25,47500.0,18.0363,18.0688,18.0201,18.0607,47500.0
2010-05-14 12:20:00,22.25,22.29,22.21,22.29,133400.0,18.0607,18.0931,18.0282,18.0931,133400.0
2010-05-14 12:25:00,22.3,22.32,22.26,22.27,138900.0,18.1013,18.1175,18.0688,18.0769,138900.0
2010-05-14 12:30:00,22.27,22.28,22.25,22.26,42100.0,18.0769,18.085,18.0607,18.0688,42100.0
2010-05-14 12:35:00,22.27,22.31,22.26,22.31,82500.0,18.0769,18.1094,18.0688,18.1094,82500.0
2010-05-14 12:40:00,22.31,22.33,22.3,22.3,87800.0,18.1094,18.1256,18.1013,18.1013,87800.0
2010-05-14 12:45:00,22.3,22.3,22.25,22.25,49700.0,18.1013,18.1013,18.0607,18.0607,49700.0
2010-05-14 12:50:00,22.26,22.31,22.26,22.31,31200.0,18.0688,18.1094,18.0688,18.1094,31200.0
2010-05-14 12:55:00,22.31,22.34,22.31,22.34,28000.0,18.1094,18.1337,18.1094,18.1337,28000.0
2010-05-14 13:00:00,22.34,22.37,22.31,22.31,105200.0,18.1337,18.1581,18.1094,18.1094,105200.0
2010-05-14 13:05:00,22.32,22.33,22.3,22.33,97100.0,18.1175,18.1256,18.1013,18.1256,97100.0
2010-05-14 13:10:00,22.34,22.36,22.33,22.35,152900.0,18.1337,18.15,18.1256,18.1418,152900.0
2010-05-14 13:15:00,22.35,22.35,22.27,22.28,137500.0,18.1418,18.1418,18.0769,18.085,137500.0
2010-05-14 13:20:00,22.28,22.34,22.28,22.34,175100.0,18.085,18.1337,18.085,18.1337,175100.0
2010-05-14 13:25:00,22.33,22.34,22.31,22.32,147500.0,18.1256,18.1337,18.1094,18.1175,147500.0
2010-05-14 13:30:00,22.31,22.32,22.26,22.26,175000.0,18.1094,18.1175,18.0688,18.0688,175000.0
2010-05-14 13:35:00,22.26,22.3,22.23,22.25,199900.0,18.0688,18.1013,18.0444,18.0607,199900.0
2010-05-14 13:40:00,22.25,22.26,22.23,22.25,206300.0,18.0607,18.0688,18.0444,18.0607,206300.0
2010-05-14 13:45:00,22.25,22.27,22.25,22.25,126700.0,18.0607,18.0769,18.0607,18.0607,126700.0
2010-05-14 13:50:00,22.24,22.26,22.23,22.25,64800.0,18.0525,18.0688,18.0444,18.0607,64800.0
2010-05-14 13:55:00,22.26,22.31,22.25,22.27,218200.0,18.0688,18.1094,18.0607,18.0769,218200.0
2010-05-14 14:00:00,22.27,22.29,22.26,22.26,92000.0,18.0769,18.0931,18.0688,18.0688,92000.0
2010-05-14 14:05:00,22.27,22.27,22.25,22.26,75400.0,18.0769,18.0769,18.0607,18.0688,75400.0
2010-05-14 14:10:00,22.27,22.28,22.23,22.24,282400.0,18.0769,18.085,18.0444,18.0525,282400.0
2010-05-14 14:15:00,22.24,22.24,22.2,22.23,226100.0,18.0525,18.0525,18.0201,18.0444,226100.0
2010-05-14 14:20:00,22.23,22.28,22.23,22.28,110200.0,18.0444,18.085,18.0444,18.085,110200.0
2010-05-14 14:25:00,22.28,22.29,22.25,22.27,100500.0,18.085,18.0931,18.0607,18.0769,100500.0
2010-05-14 14:30:00,22.28,22.31,22.27,22.3,94200.0,18.085,18.1094,18.0769,18.1013,94200.0
2010-05-14 14:35:00,22.29,22.34,22.28,22.33,194600.0,18.0931,18.1337,18.085,18.1256,194600.0
2010-05-14 14:40:00,22.33,22.33,22.31,22.32,54400.0,18.1256,18.1256,18.1094,18.1175,54400.0
2010-05-14 14:45:00,22.32,22.34,22.31,22.34,61100.0,18.1175,18.1337,18.1094,18.1337,61100.0
2010-05-14 14:50:00,22.34,22.36,22.29,22.3,286300.0,18.1337,18.15,18.0931,18.1013,286300.0
2010-05-14 14:55:00,22.29,22.31,22.27,22.29,140800.0,18.0931,18.1094,18.0769,18.0931,140800.0
2010-05-14 15:00:00,22.29,22.32,22.28,22.29,111100.0,18.0931,18.1175,18.085,18.0931,111100.0
2010-05-14 15:05:00,22.3,22.3,22.26,22.3,109600.0,18.1013,18.1013,18.0688,18.1013,109600.0
2010-05-14 15:10:00,22.29,22.32,22.28,22.29,86600.0,18.0931,18.1175,18.085,18.0931,86600.0
2010-05-14 15:15:00,22.28,22.3,22.25,22.26,157800.0,18.085,18.1013,18.0607,18.0688,157800.0
2010-05-14 15:20:00,22.26,22.27,22.22,22.24,244400.0,18.0688,18.0769,18.0363,18.0525,244400.0
2010-05-14 15:25:00,22.24,22.28,22.21,22.27,219500.0,18.0525,18.085,18.0282,18.0769,219500.0
2010-05-14 15:30:00,22.26,22.3,22.26,22.29,160200.0,18.0688,18.1013,18.0688,18.0931,160200.0
2010-05-14 15:35:00,22.29,22.29,22.24,22.27,152100.0,18.0931,18.0931,18.0525,18.0769,152100.0
2010-05-14 15:40:00,22.28,22.38,22.27,22.37,888600.0,18.085,18.1662,18.0769,18.1581,888600.0
2010-05-14 15:45:00,22.38,22.38,22.35,22.35,349200.0,18.1662,18.1662,18.1418,18.1418,349200.0
2010-05-14 15:50:00,22.35,22.45,22.35,22.44,604900.0,18.1418,18.223,18.1418,18.2149,604900.0
2010-05-14 15:55:00,22.44,22.49,22.4,22.42,1653900.0,18.2149,18.2555,18.1824,18.1987,1653900.0
2010-05-17 09:30:00,22.47,22.5,22.45,22.46,309100.0,18.2392,18.2636,18.223,18.2311,309100.0
2010-05-17 09:35:00,22.46,22.54,22.46,22.53,67200.0,18.2311,18.2961,18.2311,18.2879,67200.0
2010-05-17 09:40:00,22.53,22.53,22.48,22.49,56400.0,18.2879,18.2879,18.2474,18.2555,56400.0
2010-05-17 09:45:00,22.49,22.49,22.42,22.45,84400.0,18.2555,18.2555,18.1987,18.223,84400.0
2010-05-17 09:50:00,22.47,22.49,22.41,22.44,124700.0,18.2392,18.2555,18.1905,18.2149,124700.0
2010-05-17 09:55:00,22.44,22.44,22.39,22.42,279300.0,18.2149,18.2149,18.1743,18.1987,279300.0
2010-05-17 10:00:00,22.42,22.46,22.39,22.42,363600.0,18.1987,18.2311,18.1743,18.1987,363600.0
2010-05-17 10:05:00,22.42,22.46,22.41,22.42,73600.0,18.1987,18.2311,18.1905,18.1987,73600.0
2010-05-17 10:10:00,22.41,22.47,22.39,22.45,103400.0,18.1905,18.2392,18.1743,18.223,103400.0
2010-05-17 10:15:00,22.45,22.52,22.45,22.52,90500.0,18.223,18.2798,18.223,18.2798,90500.0
2010-05-17 10:20:00,22.51,22.51,22.46,22.47,121700.0,18.2717,18.2717,18.2311,18.2392,121700.0
2010-05-17 10:25:00,22.46,22.5,22.46,22.49,102800.0,18.2311,18.2636,18.2311,18.2555,102800.0
2010-05-17 10:30:00,22.49,22.5,22.48,22.49,48200.0,18.2555,18.2636,18.2474,18.2555,48200.0
2010-05-17 10:35:00,22.49,22.54,22.49,22.5,94900.0,18.2555,18.2961,18.2555,18.2636,94900.0
2010-05-17 10:40:00,22.49,22.51,22.43,22.43,266100.0,18.2555,18.2717,18.2068,18.2068,266100.0
2010-05-17 10:45:00,22.43,22.46,22.43,22.44,120000.0,18.2068,18.2311,18.2068,18.2149,120000.0
2010-05-17 10:50:00,22.44,22.48,22.44,22.47,339100.0,18.2149,18.2474,18.2149,18.2392,339100.0
2010-05-17 10:55:00,22.47,22.47,22.42,22.42,162400.0,18.2392,18.2392,18.1987,18.1987,162400.0
2010-05-17 11:00:00,22.41,22.43,22.38,22.39,143700.0,18.1905,18.2068,18.1662,18.1743,143700.0
2010-05-17 11:05:00,22.39,22.41,22.38,22.4,54900.0,18.1743,18.1905,18.1662,18.1824,54900.0
2010-05-17 11:10:00,22.41,22.41,22.35,22.35,68800.0,18.1905,18.1905,18.1418,18.1418,68800.0
2010-05-17 11:15:00,22.35,22.37,22.3,22.3,194300.0,18.1418,18.1581,18.1013,18.1013,194300.0
2010-05-17 11:20:00,22.3,22.34,22.3,22.33,113800.0,18.1013,18.1337,18.1013,18.1256,113800.0
2010-05-17 11:25:00,22.33,22.34,22.27,22.32,168900.0,18.1256,18.1337,18.0769,18.1175,168900.0
2010-05-17 11:30:00,22.31,22.32,22.28,22.31,152700.0,18.1094,18.1175,18.085,18.1094,152700.0
2010-05-17 11:35:00,22.31,22.34,22.31,22.32,71400.0,18.1094,18.1337,18.1094,18.1175,71400.0
2010-05-17 11:40:00,22.33,22.37,22.32,22.34,60800.0,18.1256,18.1581,18.1175,18.1337,60800.0
2010-05-17 11:45:00,22.34,22.36,22.3,22.32,347400.0,18.1337,18.15,18.1013,18.1175,347400.0
2010-05-17 11:50:00,22.31,22.32,22.25,22.27,226100.0,18.1094,18.1175,18.0607,18.0769,226100.0
2010-05-17 11:55:00,22.27,22.28,22.25,22.25,123600.0,18.0769,18.085,18.0607,18.0607,123600.0
2010-05-17 12:00:00,22.25,22.25,22.08,22.09,665600.0,18.0607,18.0607,17.9227,17.9308,665600.0
2010-05-17 12:05:00,22.09,22.14,22.07,22.11,479700.0,17.9308,17.9714,17.9146,17.947,479700.0
2010-05-17 12:10:00,22.12,22.18,22.11,22.18,117400.0,17.9551,18.0038,17.947,18.0038,117400.0
2010-05-17 12:15:00,22.17,22.18,22.16,22.18,257000.0,17.9957,18.0038,17.9876,18.0038,257000.0
2010-05-17 12:20:00,22.18,22.22,22.17,22.2,125600.0,18.0038,18.0363,17.9957,18.0201,125600.0
2010-05-17 12:25:00,22.2,22.22,22.18,22.18,196200.0,18.0201,18.0363,18.0038,18.0038,196200.0
2010-05-17 12:30:00,22.18,22.25,22.18,22.25,179900.0,18.0038,18.0607,18.0038,18.0607,179900.0
2010-05-17 12:35:00,22.25,22.25,22.22,22.23,156200.0,18.0607,18.0607,18.0363,18.0444,156200.0
2010-05-17 12:40:00,22.23,22.25,22.21,22.22,140400.0,18.0444,18.0607,18.0282,18.0363,140400.0
2010-05-17 12:45:00,22.22,22.24,22.22,22.23,59900.0,18.0363,18.0525,18.0363,18.0444,59900.0
2010-05-17 12:50:00,22.22,22.22,22.18,22.19,81200.0,18.0363,18.0363,18.0038,18.012,81200.0
2010-05-17 12:55:00,22.19,22.19,22.16,22.17,183600.0,18.012,18.012,17.9876,17.9957,183600.0
2010-05-17 13:00:00,22.17,22.19,22.16,22.18,116100.0,17.9957,18.012,17.9876,18.0038,116100.0
2010-05-17 13:05:00,22.18,22.19,22.17,22.18,62300.0,18.0038,18.012,17.9957,18.0038,62300.0
2010-05-17 13:10:00,22.18,22.2,22.17,22.19,79800.0,18.0038,18.0201,17.9957,18.012,79800.0
2010-05-17 13:15:00,22.19,22.28,22.19,22.27,339300.0,18.012,18.085,18.012,18.0769,339300.0
2010-05-17 13:20:00,22.27,22.27,22.25,22.26,90500.0,18.0769,18.0769,18.0607,18.0688,90500.0
2010-05-17 13:25:00,22.26,22.29,22.26,22.27,160700.0,18.0688,18.0931,18.0688,18.0769,160700.0
2010-05-17 13:30:00,22.26,22.31,22.25,22.29,152300.0,18.0688,18.1094,18.0607,18.0931,152300.0
2010-05-17 13:35:00,22.28,22.29,22.24,22.24,159100.0,18.085,18.0931,18.0525,18.0525,159100.0
2010-05-17 13:40:00,22.23,22.25,22.2,22.21,100000.0,18.0444,18.0607,18.0201,18.0282,100000.0
2010-05-17 13:45:00,22.21,22.23,22.2,22.22,129700.0,18.0282,18.0444,18.0201,18.0363,129700.0
2010-05-17 13:50:00,22.22,22.24,22.2,22.24,93300.0,18.0363,18.0525,18.0201,18.0525,93300.0
2010-05-17 13:55:00,22.23,22.31,22.23,22.3,265000.0,18.0444,18.1094,18.0444,18.1013,265000.0
2010-05-17 14:00:00,22.3,22.36,22.29,22.34,113800.0,18.1013,18.15,18.0931,18.1337,113800.0
2010-05-17 14:05:00,22.34,22.34,22.27,22.28,112800.0,18.1337,18.1337,18.0769,18.085,112800.0
2010-05-17 14:10:00,22.28,22.31,22.27,22.3,124000.0,18.085,18.1094,18.0769,18.1013,124000.0
2010-05-17 14:15:00,22.31,22.33,22.3,22.32,88100.0,18.1094,18.1256,18.1013,18.1175,88100.0
2010-05-17 14:20:00,22.33,22.34,22.29,22.29,101600.0,18.1256,18.1337,18.0931,18.0931,101600.0
2010-05-17 14:25:00,22.29,22.29,22.27,22.29,147600.0,18.0931,18.0931,18.0769,18.0931,147600.0
2010-05-17 14:30:00,22.29,22.34,22.29,22.29,181100.0,18.0931,18.1337,18.0931,18.0931,181100.0
2010-05-17 14:35:00,22.29,22.34,22.28,22.34,185300.0,18.0931,18.1337,18.085,18.1337,185300.0
2010-05-17 14:40:00,22.34,22.38,22.34,22.36,117800.0,18.1337,18.1662,18.1337,18.15,117800.0
2010-05-17 14:45:00,22.36,22.41,22.36,22.37,77900.0,18.15,18.1905,18.15,18.1581,77900.0
2010-05-17 14:50:00,22.37,22.39,22.35,22.35,96300.0,18.1581,18.1743,18.1418,18.1418,96300.0
2010-05-17 14:55:00,22.35,22.41,22.34,22.39,206700.0,18.1418,18.1905,18.1337,18.1743,206700.0
2010-05-17 15:00:00,22.39,22.45,22.38,22.42,133300.0,18.1743,18.223,18.1662,18.1987,133300.0
2010-05-17 15:05:00,22.43,22.43,22.34,22.34,251800.0,18.2068,18.2068,18.1337,18.1337,251800.0
2010-05-17 15:10:00,22.34,22.39,22.34,22.36,287900.0,18.1337,18.1743,18.1337,18.15,287900.0
2010-05-17 15:15:00,22.36,22.36,22.29,22.3,246200.0,18.15,18.15,18.0931,18.1013,246200.0
2010-05-17 15:20:00,22.31,22.34,22.27,22.3,99400.0,18.1094,18.1337,18.0769,18.1013,99400.0
2010-05-17 15:25:00,22.3,22.35,22.28,22.34,264400.0,18.1013,18.1418,18.085,18.1337,264400.0
2010-05-17 15:30:00,22.34,22.4,22.34,22.4,93200.0,18.1337,18.1824,18.1337,18.1824,93200.0
2010-05-17 15:35:00,22.4,22.51,22.4,22.5,262300.0,18.1824,18.2717,18.1824,18.2636,262300.0
2010-05-17 15:40:00,22.5,22.53,22.46,22.49,396900.0,18.2636,18.2879,18.2311,18.2555,396900.0
2010-05-17 15:45:00,22.5,22.51,22.47,22.51,464300.0,18.2636,18.2717,18.2392,18.2717,464300.0
2010-05-17 15:50:00,22.5,22.55,22.5,22.52,376000.0,18.2636,18.3042,18.2636,18.2798,376000.0
2010-05-17 15:55:00,22.52,22.52,22.48,22.51,971600.0,18.2798,18.2798,18.2474,18.2717,971600.0
2010-05-18 09:30:00,22.67,22.68,22.61,22.61,291400.0,18.4016,18.4097,18.3529,18.3529,291400.0
2010-05-18 09:35:00,22.6,22.67,22.58,22.64,106900.0,18.3448,18.4016,18.3285,18.3772,106900.0
2010-05-18 09:40:00,22.63,22.67,22.63,22.66,160400.0,18.3691,18.4016,18.3691,18.3935,160400.0
2010-05-18 09:45:00,22.66,22.7,22.65,22.66,197800.0,18.3935,18.4259,18.3854,18.3935,197800.0
2010-05-18 09:50:00,22.66,22.66,22.63,22.64,366900.0,18.3935,18.3935,18.3691,18.3772,366900.0
2010-05-18 09:55:00,22.64,22.65,22.6,22.6,145800.0,18.3772,18.3854,18.3448,18.3448,145800.0
2010-05-18 10:00:00,22.6,22.61,22.54,22.54,211700.0,18.3448,18.3529,18.2961,18.2961,211700.0
2010-05-18 10:05:00,22.54,22.58,22.52,22.56,262400.0,18.2961,18.3285,18.2798,18.3123,262400.0
2010-05-18 10:10:00,22.55,22.58,22.51,22.58,149600.0,18.3042,18.3285,18.2717,18.3285,149600.0
2010-05-18 10:15:00,22.58,22.59,22.57,22.59,94600.0,18.3285,18.3366,18.3204,18.3366,94600.0
2010-05-18 10:20:00,22.58,22.58,22.55,22.57,143800.0,18.3285,18.3285,18.3042,18.3204,143800.0
2010-05-18 10:25:00,22.58,22.59,22.49,22.49,116500.0,18.3285,18.3366,18.2555,18.2555,116500.0
2010-05-18 10:30:00,22.49,22.5,22.43,22.45,477900.0,18.2555,18.2636,18.2068,18.223,477900.0
2010-05-18 10:35:00,22.45,22.49,22.45,22.48,174200.0,18.223,18.2555,18.223,18.2474,174200.0
2010-05-18 10:40:00,22.48,22.49,22.38,22.39,244400.0,18.2474,18.2555,18.1662,18.1743,244400.0
2010-05-18 10:45:00,22.38,22.4,22.33,22.34,352200.0,18.1662,18.1824,18.1256,18.1337,352200.0
2010-05-18 10:50:00,22.34,22.34,22.27,22.32,196900.0,18.1337,18.1337,18.0769,18.1175,196900.0
2010-05-18 10:55:00,22.32,22.34,22.32,22.33,260100.0,18.1175,18.1337,18.1175,18.1256,260100.0
2010-05-18 11:00:00,22.33,22.36,22.33,22.34,189400.0,18.1256,18.15,18.1256,18.1337,189400.0
2010-05-18 11:05:00,22.34,22.37,22.34,22.37,123700.0,18.1337,18.1581,18.1337,18.1581,123700.0
2010-05-18 11:10:00,22.37,22.45,22.35,22.43,462800.0,18.1581,18.223,18.1418,18.2068,462800.0
2010-05-18 11:15:00,22.44,22.44,22.39,22.41,249300.0,18.2149,18.2149,18.1743,18.1905,249300.0
2010-05-18 11:20:00,22.41,22.43,22.4,22.41,63300.0,18.1905,18.2068,18.1824,18.1905,63300.0
2010-05-18 11:25:00,22.42,22.44,22.41,22.44,335500.0,18.1987,18.2149,18.1905,18.2149,335500.0
2010-05-18 11:30:00,22.45,22.45,22.42,22.43,66700.0,18.223,18.223,18.1987,18.2068,66700.0
2010-05-18 11:35:00,22.44,22.44,22.39,22.4,91300.0,18.2149,18.2149,18.1743,18.1824,91300.0
2010-05-18 11:40:00,22.4,22.4,22.3,22.31,197700.0,18.1824,18.1824,18.1013,18.1094,197700.0
2010-05-18 11:45:00,22.31,22.34,22.29,22.31,107200.0,18.1094,18.1337,18.0931,18.1094,107200.0
2010-05-18 11:50:00,22.31,22.33,22.29,22.32,156700.0,18.1094,18.1256,18.0931,18.1175,156700.0
2010-05-18 11:55:00,22.33,22.34,22.32,22.32,57800.0,18.1256,18.1337,18.1175,18.1175,57800.0
2010-05-18 12:00:00,22.32,22.33,22.25,22.26,119400.0,18.1175,18.1256,18.0607,18.0688,119400.0
2010-05-18 12:05:00,22.26,22.32,22.26,22.32,55600.0,18.0688,18.1175,18.0688,18.1175,55600.0
2010-05-18 12:10:00,22.32,22.36,22.31,22.32,79100.0,18.1175,18.15,18.1094,18.1175,79100.0
2010-05-18 12:15:00,22.33,22.36,22.33,22.34,63300.0,18.1256,18.15,18.1256,18.1337,63300.0
2010-05-18 12:20:00,22.34,22.35,22.29,22.29,875600.0,18.1337,18.1418,18.0931,18.0931,875600.0
2010-05-18 12:25:00,22.29,22.34,22.29,22.34,627300.0,18.0931,18.1337,18.0931,18.1337,627300.0
2010-05-18 12:30:00,22.34,22.35,22.32,22.35,347000.0,18.1337,18.1418,18.1175,18.1418,347000.0
2010-05-18 12:35:00,22.36,22.37,22.33,22.33,334500.0,18.15,18.1581,18.1256,18.1256,334500.0
2010-05-18 12:40:00,22.33,22.35,22.32,22.34,224000.0,18.1256,18.1418,18.1175,18.1337,224000.0
2010-05-18 12:45:00,22.35,22.4,22.35,22.39,411100.0,18.1418,18.1824,18.1418,18.1743,411100.0
2010-05-18 12:50:00,22.39,22.4,22.37,22.38,280600.0,18.1743,18.1824,18.1581,18.1662,280600.0
2010-05-18 12:55:00,22.38,22.39,22.31,22.32,277300.0,18.1662,18.1743,18.1094,18.1175,277300.0
2010-05-18 13:00:00,22.32,22.33,22.27,22.31,687900.0,18.1175,18.1256,18.0769,18.1094,687900.0
2010-05-18 13:05:00,22.31,22.31,22.22,22.29,276100.0,18.1094,18.1094,18.0363,18.0931,276100.0
2010-05-18 13:10:00,22.29,22.3,22.21,22.25,1458400.0,18.0931,18.1013,18.0282,18.0607,1458400.0
2010-05-18 13:15:00,22.25,22.27,22.22,22.22,216900.0,18.0607,18.0769,18.0363,18.0363,216900.0
2010-05-18 13:20:00,22.23,22.28,22.23,22.26,178700.0,18.0444,18.085,18.0444,18.0688,178700.0
2010-05-18 13:25:00,22.26,22.3,22.25,22.26,174900.0,18.0688,18.1013,18.0607,18.0688,174900.0
2010-05-18 13:30:00,22.27,22.29,22.26,22.29,69700.0,18.0769,18.0931,18.0688,18.0931,69700.0
2010-05-18 13:35:00,22.29,22.3,22.2,22.23,106800.0,18.0931,18.1013,18.0201,18.0444,106800.0
2010-05-18 13:40:00,22.24,22.24,22.19,22.21,450700.0,18.0525,18.0525,18.012,18.0282,450700.0
2010-05-18 13:45:00,22.2,22.25,22.17,22.22,202300.0,18.0201,18.0607,17.9957,18.0363,202300.0
2010-05-18 13:50:00,22.23,22.25,22.22,22.22,84700.0,18.0444,18.0607,18.0363,18.0363,84700.0
2010-05-18 13:55:00,22.21,22.24,22.18,22.18,136500.0,18.0282,18.0525,18.0038,18.0038,136500.0
2010-05-18 14:00:00,22.18,22.24,22.18,22.23,87800.0,18.0038,18.0525,18.0038,18.0444,87800.0
2010-05-18 14:05:00,22.22,22.25,22.21,22.24,126000.0,18.0363,18.0607,18.0282,18.0525,126000.0
2010-05-18 14:10:00,22.23,22.28,22.23,22.25,148400.0,18.0444,18.085,18.0444,18.0607,148400.0
2010-05-18 14:15:00,22.25,22.28,22.24,22.26,87200.0,18.0607,18.085,18.0525,18.0688,87200.0
2010-05-18 14:20:00,22.26,22.26,22.19,22.19,403000.0,18.0688,18.0688,18.012,18.012,403000.0
2010-05-18 14:25:00,22.19,22.22,22.17,22.21,257700.0,18.012,18.0363,17.9957,18.0282,257700.0
2010-05-18 14:30:00,22.21,22.21,22.15,22.16,147600.0,18.0282,18.0282,17.9795,17.9876,147600.0
2010-05-18 14:35:00,22.16,22.18,22.09,22.11,112900.0,17.9876,18.0038,17.9308,17.947,112900.0
2010-05-18 14:40:00,22.11,22.17,22.1,22.17,81200.0,17.947,17.9957,17.9389,17.9957,81200.0
2010-05-18 14:45:00,22.17,22.21,22.16,22.17,256000.0,17.9957,18.0282,17.9876,17.9957,256000.0
2010-05-18 14:50:00,22.16,22.18,22.14,22.14,88700.0,17.9876,18.0038,17.9714,17.9714,88700.0
2010-05-18 14:55:00,22.15,22.17,22.11,22.14,176300.0,17.9795,17.9957,17.947,17.9714,176300.0
2010-05-18 15:00:00,22.14,22.14,22.08,22.12,152600.0,17.9714,17.9714,17.9227,17.9551,152600.0
2010-05-18 15:05:00,22.12,22.17,22.1,22.15,113700.0,17.9551,17.9957,17.9389,17.9795,113700.0
2010-05-18 15:10:00,22.15,22.24,22.15,22.24,107800.0,17.9795,18.0525,17.9795,18.0525,107800.0
2010-05-18 15:15:00,22.24,22.27,22.2,22.22,151300.0,18.0525,18.0769,18.0201,18.0363,151300.0
2010-05-18 15:20:00,22.22,22.22,22.18,22.2,54200.0,18.0363,18.0363,18.0038,18.0201,54200.0
2010-05-18 15:25:00,22.2,22.2,22.11,22.12,62600.0,18.0201,18.0201,17.947,17.9551,62600.0
2010-05-18 15:30:00,22.13,22.16,22.12,22.13,433600.0,17.9633,17.9876,17.9551,17.9633,433600.0
2010-05-18 15:35:00,22.13,22.19,22.13,22.17,139400.0,17.9633,18.012,17.9633,17.9957,139400.0
2010-05-18 15:40:00,22.17,22.23,22.15,22.23,334400.0,17.9957,18.0444,17.9795,18.0444,334400.0
2010-05-18 15:45:00,22.23,22.26,22.18,22.18,244200.0,18.0444,18.0688,18.0038,18.0038,244200.0
2010-05-18 15:50:00,22.18,22.24,22.17,22.23,396400.0,18.0038,18.0525,17.9957,18.0444,396400.0
2010-05-18 15:55:00,22.23,22.23,22.18,22.19,870900.0,18.0444,18.0444,18.0038,18.012,870900.0
2010-05-19 09:30:00,22.12,22.26,22.1,22.23,500400.0,17.9551,18.0688,17.9389,18.0444,500400.0
2010-05-19 09:35:00,22.24,22.26,22.16,22.24,108400.0,18.0525,18.0688,17.9876,18.0525,108400.0
2010-05-19 09:40:00,22.25,22.27,22.21,22.27,194600.0,18.0607,18.0769,18.0282,18.0769,194600.0
2010-05-19 09:45:00,22.28,22.3,22.23,22.24,764900.0,18.085,18.1013,18.0444,18.0525,764900.0
2010-05-19 09:50:00,22.24,22.28,22.18,22.18,497000.0,18.0525,18.085,18.0038,18.0038,497000.0
2010-05-19 09:55:00,22.17,22.18,22.14,22.16,295700.0,17.9957,18.0038,17.9714,17.9876,295700.0
2010-05-19 10:00:00,22.17,22.17,22.03,22.09,312000.0,17.9957,17.9957,17.8821,17.9308,312000.0
2010-05-19 10:05:00,22.09,22.12,22.05,22.06,297200.0,17.9308,17.9551,17.8983,17.9064,297200.0
2010-05-19 10:10:00,22.05,22.06,21.99,22.03,258400.0,17.8983,17.9064,17.8496,17.8821,258400.0
2010-05-19 10:15:00,22.03,22.06,21.9,21.92,1034800.0,17.8821,17.9064,17.7766,17.7928,1034800.0
2010-05-19 10:20:00,21.92,21.93,21.83,21.87,1555900.0,17.7928,17.8009,17.7197,17.7522,1555900.0
2010-05-19 10:25:00,21.87,22.03,21.87,22.02,563800.0,17.7522,17.8821,17.7522,17.874,563800.0
2010-05-19 10:30:00,22.02,22.09,21.99,22.08,384800.0,17.874,17.9308,17.8496,17.9227,384800.0
2010-05-19 10:35:00,22.08,22.09,22.01,22.03,1028900.0,17.9227,17.9308,17.8659,17.8821,1028900.0
2010-05-19 10:40:00,22.03,22.08,21.98,22.04,356500.0,17.8821,17.9227,17.8415,17.8902,356500.0
2010-05-19 10:45:00,22.04,22.06,21.98,21.99,431900.0,17.8902,17.9064,17.8415,17.8496,431900.0
2010-05-19 10:50:00,21.99,22.04,21.98,22.02,414300.0,17.8496,17.8902,17.8415,17.874,414300.0
2010-05-19 10:55:00,22.02,22.08,22.02,22.07,320100.0,17.874,17.9227,17.874,17.9146,320100.0
2010-05-19 11:00:00,22.06,22.09,22.03,22.05,276400.0,17.9064,17.9308,17.8821,17.8983,276400.0
2010-05-19 11:05:00,22.06,22.07,22.04,22.06,205900.0,17.9064,17.9146,17.8902,17.9064,205900.0
2010-05-19 11:10:00,22.06,22.06,21.98,22.0,294700.0,17.9064,17.9064,17.8415,17.8577,294700.0
2010-05-19 11:15:00,22.0,22.04,21.99,21.99,277500.0,17.8577,17.8902,17.8496,17.8496,277500.0
2010-05-19 11:20:00,22.0,22.0,21.93,21.94,203000.0,17.8577,17.8577,17.8009,17.809,203000.0
2010-05-19 11:25:00,21.93,21.97,21.91,21.96,198800.0,17.8009,17.8334,17.7847,17.8253,198800.0
2010-05-19 11:30:00,21.95,21.96,21.89,21.96,148900.0,17.8171,17.8253,17.7684,17.8253,148900.0
2010-05-19 11:35:00,21.96,21.98,21.93,21.94,80200.0,17.8253,17.8415,17.8009,17.809,80200.0
2010-05-19 11:40:00,21.93,21.94,21.9,21.9,73200.0,17.8009,17.809,17.7766,17.7766,73200.0
2010-05-19 11:45:00,21.9,21.92,21.85,21.85,2938400.0,17.7766,17.7928,17.736,17.736,2938400.0
2010-05-19 11:50:00,21.85,21.88,21.83,21.85,199000.0,17.736,17.7603,17.7197,17.736,199000.0
2010-05-19 11:55:00,21.85,21.93,21.85,21.92,89400.0,17.736,17.8009,17.736,17.7928,89400.0
2010-05-19 12:00:00,21.92,21.99,21.91,21.98,132700.0,17.7928,17.8496,17.7847,17.8415,132700.0
2010-05-19 12:05:00,21.98,21.98,21.93,21.95,49500.0,17.8415,17.8415,17.8009,17.8171,49500.0
2010-05-19 12:10:00,21.95,21.97,21.93,21.96,90700.0,17.8171,17.8334,17.8009,17.8253,90700.0
2010-05-19 12:15:00,21.95,21.95,21.9,21.91,176800.0,17.8171,17.8171,17.7766,17.7847,176800.0
2010-05-19 12:20:00,21.91,21.97,21.9,21.96,88800.0,17.7847,17.8334,17.7766,17.8253,88800.0
2010-05-19 12:25:00,21.97,22.05,21.96,22.02,130800.0,17.8334,17.8983,17.8253,17.874,130800.0
2010-05-19 12:30:00,22.02,22.02,21.98,21.99,104100.0,17.874,17.874,17.8415,17.8496,104100.0
2010-05-19 12:35:00,21.99,22.04,21.99,22.01,111300.0,17.8496,17.8902,17.8496,17.8659,111300.0
2010-05-19 12:40:00,22.01,22.02,21.97,21.98,20200.0,17.8659,17.874,17.8334,17.8415,20200.0
2010-05-19 12:45:00,21.99,22.0,21.93,21.93,62700.0,17.8496,17.8577,17.8009,17.8009,62700.0
2010-05-19 12:50:00,21.93,21.98,21.93,21.97,23900.0,17.8009,17.8415,17.8009,17.8334,23900.0
2010-05-19 12:55:00,21.98,22.08,21.97,22.08,84600.0,17.8415,17.9227,17.8334,17.9227,84600.0
2010-05-19 13:00:00,22.08,22.11,22.04,22.07,116700.0,17.9227,17.947,17.8902,17.9146,116700.0
2010-05-19 13:05:00,22.07,22.08,22.02,22.06,304500.0,17.9146,17.9227,17.874,17.9064,304500.0
2010-05-19 13:10:00,22.07,22.07,22.04,22.06,66500.0,17.9146,17.9146,17.8902,17.9064,66500.0
2010-05-19 13:15:00,22.06,22.07,22.02,22.05,56900.0,17.9064,17.9146,17.874,17.8983,56900.0
2010-05-19 13:20:00,22.05,22.15,22.05,22.13,396600.0,17.8983,17.9795,17.8983,17.9633,396600.0
2010-05-19 13:25:00,22.13,22.13,22.08,22.09,72800.0,17.9633,17.9633,17.9227,17.9308,72800.0
2010-05-19 13:30:00,22.08,22.09,22.06,22.06,70100.0,17.9227,17.9308,17.9064,17.9064,70100.0
2010-05-19 13:35:00,22.07,22.08,22.03,22.06,312900.0,17.9146,17.9227,17.8821,17.9064,312900.0
2010-05-19 13:40:00,22.07,22.1,22.06,22.1,97400.0,17.9146,17.9389,17.9064,17.9389,97400.0
2010-05-19 13:45:00,22.09,22.13,22.07,22.13,143000.0,17.9308,17.9633,17.9146,17.9633,143000.0
2010-05-19 13:50:00,22.13,22.13,22.1,22.11,93100.0,17.9633,17.9633,17.9389,17.947,93100.0
2010-05-19 13:55:00,22.11,22.11,22.06,22.08,92600.0,17.947,17.947,17.9064,17.9227,92600.0
2010-05-19 14:00:00,22.09,22.13,22.07,22.11,83700.0,17.9308,17.9633,17.9146,17.947,83700.0
2010-05-19 14:05:00,22.11,22.15,22.08,22.08,439800.0,17.947,17.9795,17.9227,17.9227,439800.0
2010-05-19 14:10:00,22.08,22.08,22.05,22.06,277500.0,17.9227,17.9227,17.8983,17.9064,277500.0
2010-05-19 14:15:00,22.07,22.08,22.03,22.03,77100.0,17.9146,17.9227,17.8821,17.8821,77100.0
2010-05-19 14:20:00,22.03,22.05,21.99,21.99,53100.0,17.8821,17.8983,17.8496,17.8496,53100.0
2010-05-19 14:25:00,22.0,22.06,22.0,22.05,84300.0,17.8577,17.9064,17.8577,17.8983,84300.0
2010-05-19 14:30:00,22.05,22.06,22.02,22.02,72400.0,17.8983,17.9064,17.874,17.874,72400.0
2010-05-19 14:35:00,22.02,22.05,22.0,22.01,104100.0,17.874,17.8983,17.8577,17.8659,104100.0
2010-05-19 14:40:00,22.01,22.08,22.01,22.05,110300.0,17.8659,17.9227,17.8659,17.8983,110300.0
2010-05-19 14:45:00,22.06,22.11,22.06,22.1,105800.0,17.9064,17.947,17.9064,17.9389,105800.0
2010-05-19 14:50:00,22.1,22.1,22.02,22.05,141500.0,17.9389,17.9389,17.874,17.8983,141500.0
2010-05-19 14:55:00,22.05,22.06,22.01,22.03,84000.0,17.8983,17.9064,17.8659,17.8821,84000.0
2010-05-19 15:00:00,22.03,22.05,21.99,22.0,69000.0,17.8821,17.8983,17.8496,17.8577,69000.0
2010-05-19 15:05:00,22.0,22.0,21.92,21.93,154500.0,17.8577,17.8577,17.7928,17.8009,154500.0
2010-05-19 15:10:00,21.93,21.96,21.91,21.92,163500.0,17.8009,17.8253,17.7847,17.7928,163500.0
2010-05-19 15:15:00,21.92,22.0,21.92,22.0,182800.0,17.7928,17.8577,17.7928,17.8577,182800.0
2010-05-19 15:20:00,22.0,22.02,21.96,21.97,243100.0,17.8577,17.874,17.8253,17.8334,243100.0
2010-05-19 15:25:00,21.98,22.06,21.96,22.06,209200.0,17.8415,17.9064,17.8253,17.9064,209200.0
2010-05-19 15:30:00,22.06,22.08,22.03,22.06,96400.0,17.9064,17.9227,17.8821,17.9064,96400.0
2010-05-19 15:35:00,22.06,22.14,22.02,22.13,473200.0,17.9064,17.9714,17.874,17.9633,473200.0
2010-05-19 15:40:00,22.13,22.15,22.06,22.1,341000.0,17.9633,17.9795,17.9064,17.9389,341000.0
2010-05-19 15:45:00,22.1,22.13,22.05,22.08,337700.0,17.9389,17.9633,17.8983,17.9227,337700.0
2010-05-19 15:50:00,22.08,22.11,22.06,22.09,453800.0,17.9227,17.947,17.9064,17.9308,453800.0
2010-05-19 15:55:00,22.09,22.09,22.01,22.02,1183700.0,17.9308,17.9308,17.8659,17.874,1183700.0
2010-05-20 09:30:00,21.64,21.68,21.53,21.61,410500.0,17.5655,17.598,17.4762,17.5412,410500.0
2010-05-20 09:35:00,21.61,21.65,21.55,21.62,401000.0,17.5412,17.5736,17.4925,17.5493,401000.0
2010-05-20 09:40:00,21.62,21.62,21.53,21.55,204600.0,17.5493,17.5493,17.4762,17.4925,204600.0
2010-05-20 09:45:00,21.56,21.63,21.54,21.63,249200.0,17.5006,17.5574,17.4843,17.5574,249200.0
2010-05-20 09:50:00,21.63,21.67,21.62,21.64,237500.0,17.5574,17.5899,17.5493,17.5655,237500.0
2010-05-20 09:55:00,21.65,21.66,21.6,21.6,290400.0,17.5736,17.5818,17.533,17.533,290400.0
2010-05-20 10:00:00,21.59,21.64,21.54,21.58,365700.0,17.5249,17.5655,17.4843,17.5168,365700.0
2010-05-20 10:05:00,21.59,21.65,21.57,21.59,94500.0,17.5249,17.5736,17.5087,17.5249,94500.0
2010-05-20 10:10:00,21.58,21.59,21.47,21.48,263400.0,17.5168,17.5249,17.4275,17.4356,263400.0
2010-05-20 10:15:00,21.48,21.49,21.44,21.48,294800.0,17.4356,17.4438,17.4032,17.4356,294800.0
2010-05-20 10:20:00,21.48,21.48,21.31,21.32,192900.0,17.4356,17.4356,17.2977,17.3058,192900.0
2010-05-20 10:25:00,21.32,21.4,21.28,21.39,282200.0,17.3058,17.3707,17.2733,17.3626,282200.0
2010-05-20 10:30:00,21.4,21.47,21.38,21.45,213700.0,17.3707,17.4275,17.3545,17.4113,213700.0
2010-05-20 10:35:00,21.44,21.47,21.42,21.42,220500.0,17.4032,17.4275,17.3869,17.3869,220500.0
2010-05-20 10:40:00,21.42,21.42,21.35,21.41,236400.0,17.3869,17.3869,17.3301,17.3788,236400.0
2010-05-20 10:45:00,21.4,21.45,21.39,21.41,279200.0,17.3707,17.4113,17.3626,17.3788,279200.0
2010-05-20 10:50:00,21.41,21.5,21.41,21.48,470900.0,17.3788,17.4519,17.3788,17.4356,470900.0
2010-05-20 10:55:00,21.47,21.47,21.42,21.43,173600.0,17.4275,17.4275,17.3869,17.3951,173600.0
2010-05-20 11:00:00,21.42,21.46,21.42,21.44,161000.0,17.3869,17.4194,17.3869,17.4032,161000.0
2010-05-20 11:05:00,21.44,21.52,21.44,21.5,293700.0,17.4032,17.4681,17.4032,17.4519,293700.0
2010-05-20 11:10:00,21.5,21.5,21.44,21.46,115400.0,17.4519,17.4519,17.4032,17.4194,115400.0
2010-05-20 11:15:00,21.46,21.46,21.39,21.42,116700.0,17.4194,17.4194,17.3626,17.3869,116700.0
2010-05-20 11:20:00,21.43,21.47,21.41,21.46,79300.0,17.3951,17.4275,17.3788,17.4194,79300.0
2010-05-20 11:25:00,21.45,21.54,21.43,21.53,102500.0,17.4113,17.4843,17.3951,17.4762,102500.0
2010-05-20 11:30:00,21.54,21.55,21.51,21.54,72500.0,17.4843,17.4925,17.46,17.4843,72500.0
2010-05-20 11:35:00,21.55,21.56,21.51,21.56,45800.0,17.4925,17.5006,17.46,17.5006,45800.0
2010-05-20 11:40:00,21.55,21.56,21.53,21.54,82900.0,17.4925,17.5006,17.4762,17.4843,82900.0
2010-05-20 11:45:00,21.55,21.58,21.54,21.56,57900.0,17.4925,17.5168,17.4843,17.5006,57900.0
2010-05-20 11:50:00,21.56,21.58,21.54,21.55,193900.0,17.5006,17.5168,17.4843,17.4925,193900.0
2010-05-20 11:55:00,21.55,21.55,21.49,21.49,172000.0,17.4925,17.4925,17.4438,17.4438,172000.0
2010-05-20 12:00:00,21.49,21.51,21.47,21.48,273900.0,17.4438,17.46,17.4275,17.4356,273900.0
2010-05-20 12:05:00,21.48,21.52,21.48,21.51,51900.0,17.4356,17.4681,17.4356,17.46,51900.0
2010-05-20 12:10:00,21.5,21.51,21.47,21.47,107700.0,17.4519,17.46,17.4275,17.4275,107700.0
2010-05-20 12:15:00,21.47,21.47,21.42,21.44,93100.0,17.4275,17.4275,17.3869,17.4032,93100.0
2010-05-20 12:20:00,21.44,21.46,21.42,21.42,220900.0,17.4032,17.4194,17.3869,17.3869,220900.0
2010-05-20 12:25:00,21.42,21.45,21.41,21.42,203700.0,17.3869,17.4113,17.3788,17.3869,203700.0
2010-05-20 12:30:00,21.43,21.44,21.4,21.4,134200.0,17.3951,17.4032,17.3707,17.3707,134200.0
2010-05-20 12:35:00,21.39,21.44,21.39,21.43,64500.0,17.3626,17.4032,17.3626,17.3951,64500.0
2010-05-20 12:40:00,21.44,21.44,21.42,21.42,35900.0,17.4032,17.4032,17.3869,17.3869,35900.0
2010-05-20 12:45:00,21.42,21.43,21.38,21.38,47300.0,17.3869,17.3951,17.3545,17.3545,47300.0
2010-05-20 12:50:00,21.38,21.38,21.31,21.31,88800.0,17.3545,17.3545,17.2977,17.2977,88800.0
2010-05-20 12:55:00,21.31,21.34,21.25,21.26,253000.0,17.2977,17.322,17.2489,17.2571,253000.0
2010-05-20 13:00:00,21.26,21.33,21.24,21.33,235900.0,17.2571,17.3139,17.2408,17.3139,235900.0
2010-05-20 13:05:00,21.33,21.36,21.32,21.35,234300.0,17.3139,17.3382,17.3058,17.3301,234300.0
2010-05-20 13:10:00,21.35,21.4,21.34,21.38,90200.0,17.3301,17.3707,17.322,17.3545,90200.0
2010-05-20 13:15:00,21.38,21.42,21.36,21.41,59100.0,17.3545,17.3869,17.3382,17.3788,59100.0
2010-05-20 13:20:00,21.41,21.47,21.39,21.47,133900.0,17.3788,17.4275,17.3626,17.4275,133900.0
2010-05-20 13:25:00,21.47,21.54,21.45,21.51,127600.0,17.4275,17.4843,17.4113,17.46,127600.0
2010-05-20 13:30:00,21.51,21.6,21.5,21.54,518500.0,17.46,17.533,17.4519,17.4843,518500.0
2010-05-20 13:35:00,21.54,21.54,21.5,21.5,69700.0,17.4843,17.4843,17.4519,17.4519,69700.0
2010-05-20 13:40:00,21.5,21.57,21.5,21.57,109900.0,17.4519,17.5087,17.4519,17.5087,109900.0
2010-05-20 13:45:00,21.57,21.57,21.52,21.52,121900.0,17.5087,17.5087,17.4681,17.4681,121900.0
2010-05-20 13:50:00,21.53,21.54,21.49,21.52,85200.0,17.4762,17.4843,17.4438,17.4681,85200.0
2010-05-20 13:55:00,21.52,21.53,21.47,21.49,45700.0,17.4681,17.4762,17.4275,17.4438,45700.0
2010-05-20 14:00:00,21.49,21.51,21.39,21.4,151300.0,17.4438,17.46,17.3626,17.3707,151300.0
2010-05-20 14:05:00,21.4,21.46,21.37,21.46,169600.0,17.3707,17.4194,17.3464,17.4194,169600.0
2010-05-20 14:10:00,21.45,21.55,21.45,21.54,133300.0,17.4113,17.4925,17.4113,17.4843,133300.0
2010-05-20 14:15:00,21.54,21.58,21.5,21.57,51800.0,17.4843,17.5168,17.4519,17.5087,51800.0
2010-05-20 14:20:00,21.57,21.62,21.56,21.59,360200.0,17.5087,17.5493,17.5006,17.5249,360200.0
2010-05-20 14:25:00,21.59,21.6,21.52,21.55,272500.0,17.5249,17.533,17.4681,17.4925,272500.0
2010-05-20 14:30:00,21.55,21.6,21.49,21.6,185200.0,17.4925,17.533,17.4438,17.533,185200.0
2010-05-20 14:35:00,21.6,21.64,21.58,21.64,90100.0,17.533,17.5655,17.5168,17.5655,90100.0
2010-05-20 14:40:00,21.63,21.67,21.58,21.63,187400.0,17.5574,17.5899,17.5168,17.5574,187400.0
2010-05-20 14:45:00,21.62,21.66,21.59,21.64,147600.0,17.5493,17.5818,17.5249,17.5655,147600.0
2010-05-20 14:50:00,21.63,21.71,21.63,21.69,227300.0,17.5574,17.6223,17.5574,17.6061,227300.0
2010-05-20 14:55:00,21.69,21.7,21.58,21.58,299800.0,17.6061,17.6142,17.5168,17.5168,299800.0
2010-05-20 15:00:00,21.59,21.63,21.58,21.6,269300.0,17.5249,17.5574,17.5168,17.533,269300.0
2010-05-20 15:05:00,21.6,21.6,21.5,21.56,174400.0,17.533,17.533,17.4519,17.5006,174400.0
2010-05-20 15:10:00,21.57,21.58,21.51,21.54,73600.0,17.5087,17.5168,17.46,17.4843,73600.0
2010-05-20 15:15:00,21.54,21.58,21.5,21.55,64900.0,17.4843,17.5168,17.4519,17.4925,64900.0
2010-05-20 15:20:00,21.56,21.63,21.54,21.63,624700.0,17.5006,17.5574,17.4843,17.5574,624700.0
2010-05-20 15:25:00,21.63,21.64,21.57,21.57,191500.0,17.5574,17.5655,17.5087,17.5087,191500.0
2010-05-20 15:30:00,21.56,21.61,21.56,21.59,373900.0,17.5006,17.5412,17.5006,17.5249,373900.0
2010-05-20 15:35:00,21.59,21.6,21.53,21.55,516200.0,17.5249,17.533,17.4762,17.4925,516200.0
2010-05-20 15:40:00,21.54,21.58,21.51,21.52,369800.0,17.4843,17.5168,17.46,17.4681,369800.0
2010-05-20 15:45:00,21.51,21.51,21.41,21.47,812900.0,17.46,17.46,17.3788,17.4275,812900.0
2010-05-20 15:50:00,21.46,21.46,21.39,21.39,1537900.0,17.4194,17.4194,17.3626,17.3626,1537900.0
2010-05-20 15:55:00,21.39,21.4,21.28,21.32,2180000.0,17.3626,17.3707,17.2733,17.3058,2180000.0
2010-05-21 09:30:00,20.94,21.0,20.86,20.93,810000.0,16.9973,17.046,16.9324,16.9892,810000.0
2010-05-21 09:35:00,20.93,21.16,20.89,21.16,470000.0,16.9892,17.1759,16.9567,17.1759,470000.0
2010-05-21 09:40:00,21.16,21.23,21.14,21.16,991500.0,17.1759,17.2327,17.1597,17.1759,991500.0
2010-05-21 09:45:00,21.16,21.22,21.15,21.2,596900.0,17.1759,17.2246,17.1678,17.2084,596900.0
2010-05-21 09:50:00,21.2,21.31,21.19,21.3,907600.0,17.2084,17.2977,17.2002,17.2895,907600.0
2010-05-21 09:55:00,21.3,21.42,21.28,21.3,1203400.0,17.2895,17.3869,17.2733,17.2895,1203400.0
2010-05-21 10:00:00,21.3,21.37,21.25,21.33,188700.0,17.2895,17.3464,17.2489,17.3139,188700.0
2010-05-21 10:05:00,21.34,21.43,21.34,21.37,251800.0,17.322,17.3951,17.322,17.3464,251800.0
2010-05-21 10:10:00,21.37,21.41,21.28,21.35,219300.0,17.3464,17.3788,17.2733,17.3301,219300.0
2010-05-21 10:15:00,21.35,21.39,21.29,21.32,335800.0,17.3301,17.3626,17.2814,17.3058,335800.0
2010-05-21 10:20:00,21.32,21.32,21.21,21.22,199700.0,17.3058,17.3058,17.2165,17.2246,199700.0
2010-05-21 10:25:00,21.21,21.27,21.17,21.19,326900.0,17.2165,17.2652,17.184,17.2002,326900.0
2010-05-21 10:30:00,21.19,21.27,21.17,21.27,262100.0,17.2002,17.2652,17.184,17.2652,262100.0
2010-05-21 10:35:00,21.27,21.33,21.26,21.32,265500.0,17.2652,17.3139,17.2571,17.3058,265500.0
2010-05-21 10:40:00,21.32,21.36,21.27,21.28,238300.0,17.3058,17.3382,17.2652,17.2733,238300.0
2010-05-21 10:45:00,21.28,21.32,21.24,21.25,257800.0,17.2733,17.3058,17.2408,17.2489,257800.0
2010-05-21 10:50:00,21.25,21.29,21.21,21.25,145200.0,17.2489,17.2814,17.2165,17.2489,145200.0
2010-05-21 10:55:00,21.26,21.29,21.22,21.27,237500.0,17.2571,17.2814,17.2246,17.2652,237500.0
2010-05-21 11:00:00,21.27,21.35,21.27,21.33,281400.0,17.2652,17.3301,17.2652,17.3139,281400.0
2010-05-21 11:05:00,21.34,21.38,21.33,21.34,121800.0,17.322,17.3545,17.3139,17.322,121800.0
2010-05-21 11:10:00,21.34,21.34,21.3,21.33,146000.0,17.322,17.322,17.2895,17.3139,146000.0
2010-05-21 11:15:00,21.33,21.41,21.32,21.41,130700.0,17.3139,17.3788,17.3058,17.3788,130700.0
2010-05-21 11:20:00,21.4,21.47,21.38,21.47,369000.0,17.3707,17.4275,17.3545,17.4275,369000.0
2010-05-21 11:25:00,21.47,21.48,21.42,21.46,273300.0,17.4275,17.4356,17.3869,17.4194,273300.0
2010-05-21 11:30:00,21.45,21.46,21.42,21.44,252300.0,17.4113,17.4194,17.3869,17.4032,252300.0
2010-05-21 11:35:00,21.45,21.51,21.45,21.5,189400.0,17.4113,17.46,17.4113,17.4519,189400.0
2010-05-21 11:40:00,21.51,21.56,21.5,21.53,208400.0,17.46,17.5006,17.4519,17.4762,208400.0
2010-05-21 11:45:00,21.54,21.57,21.51,21.54,179300.0,17.4843,17.5087,17.46,17.4843,179300.0
2010-05-21 11:50:00,21.53,21.59,21.53,21.54,448600.0,17.4762,17.5249,17.4762,17.4843,448600.0
2010-05-21 11:55:00,21.54,21.55,21.51,21.53,108400.0,17.4843,17.4925,17.46,17.4762,108400.0
2010-05-21 12:00:00,21.53,21.53,21.45,21.5,196100.0,17.4762,17.4762,17.4113,17.4519,196100.0
2010-05-21 12:05:00,21.5,21.52,21.48,21.49,75500.0,17.4519,17.4681,17.4356,17.4438,75500.0
2010-05-21 12:10:00,21.49,21.49,21.45,21.49,73800.0,17.4438,17.4438,17.4113,17.4438,73800.0
2010-05-21 12:15:00,21.48,21.56,21.48,21.56,180100.0,17.4356,17.5006,17.4356,17.5006,180100.0
2010-05-21 12:20:00,21.56,21.6,21.53,21.57,65700.0,17.5006,17.533,17.4762,17.5087,65700.0
2010-05-21 12:25:00,21.57,21.57,21.54,21.54,65400.0,17.5087,17.5087,17.4843,17.4843,65400.0
2010-05-21 12:30:00,21.54,21.55,21.49,21.5,147600.0,17.4843,17.4925,17.4438,17.4519,147600.0
2010-05-21 12:35:00,21.5,21.54,21.49,21.54,94400.0,17.4519,17.4843,17.4438,17.4843,94400.0
2010-05-21 12:40:00,21.53,21.57,21.52,21.52,38100.0,17.4762,17.5087,17.4681,17.4681,38100.0
2010-05-21 12:45:00,21.53,21.53,21.43,21.44,326200.0,17.4762,17.4762,17.3951,17.4032,326200.0
2010-05-21 12:50:00,21.44,21.5,21.43,21.49,79800.0,17.4032,17.4519,17.3951,17.4438,79800.0
2010-05-21 12:55:00,21.49,21.49,21.46,21.47,36700.0,17.4438,17.4438,17.4194,17.4275,36700.0
2010-05-21 13:00:00,21.47,21.48,21.42,21.42,45800.0,17.4275,17.4356,17.3869,17.3869,45800.0
2010-05-21 13:05:00,21.42,21.44,21.4,21.44,41200.0,17.3869,17.4032,17.3707,17.4032,41200.0
2010-05-21 13:10:00,21.44,21.48,21.44,21.47,72800.0,17.4032,17.4356,17.4032,17.4275,72800.0
2010-05-21 13:15:00,21.46,21.49,21.44,21.44,70700.0,17.4194,17.4438,17.4032,17.4032,70700.0
2010-05-21 13:20:00,21.45,21.46,21.38,21.4,104500.0,17.4113,17.4194,17.3545,17.3707,104500.0
2010-05-21 13:25:00,21.4,21.42,21.37,21.4,293400.0,17.3707,17.3869,17.3464,17.3707,293400.0
2010-05-21 13:30:00,21.41,21.47,21.4,21.47,65500.0,17.3788,17.4275,17.3707,17.4275,65500.0
2010-05-21 13:35:00,21.47,21.48,21.45,21.47,63400.0,17.4275,17.4356,17.4113,17.4275,63400.0
2010-05-21 13:40:00,21.47,21.49,21.46,21.48,42100.0,17.4275,17.4438,17.4194,17.4356,42100.0
2010-05-21 13:45:00,21.48,21.5,21.46,21.49,175500.0,17.4356,17.4519,17.4194,17.4438,175500.0
2010-05-21 13:50:00,21.48,21.5,21.46,21.48,28100.0,17.4356,17.4519,17.4194,17.4356,28100.0
2010-05-21 13:55:00,21.47,21.49,21.46,21.46,46000.0,17.4275,17.4438,17.4194,17.4194,46000.0
2010-05-21 14:00:00,21.47,21.5,21.43,21.43,92300.0,17.4275,17.4519,17.3951,17.3951,92300.0
2010-05-21 14:05:00,21.44,21.44,21.37,21.4,101700.0,17.4032,17.4032,17.3464,17.3707,101700.0
2010-05-21 14:10:00,21.4,21.41,21.36,21.36,65700.0,17.3707,17.3788,17.3382,17.3382,65700.0
2010-05-21 14:15:00,21.36,21.36,21.3,21.34,174100.0,17.3382,17.3382,17.2895,17.322,174100.0
2010-05-21 14:20:00,21.34,21.35,21.31,21.33,145200.0,17.322,17.3301,17.2977,17.3139,145200.0
2010-05-21 14:25:00,21.34,21.37,21.32,21.36,62900.0,17.322,17.3464,17.3058,17.3382,62900.0
2010-05-21 14:30:00,21.36,21.38,21.36,21.37,53800.0,17.3382,17.3545,17.3382,17.3464,53800.0
2010-05-21 14:35:00,21.38,21.38,21.33,21.33,83900.0,17.3545,17.3545,17.3139,17.3139,83900.0
2010-05-21 14:40:00,21.34,21.35,21.31,21.31,68300.0,17.322,17.3301,17.2977,17.2977,68300.0
2010-05-21 14:45:00,21.32,21.32,21.22,21.27,101700.0,17.3058,17.3058,17.2246,17.2652,101700.0
2010-05-21 14:50:00,21.28,21.28,21.25,21.25,67300.0,17.2733,17.2733,17.2489,17.2489,67300.0
2010-05-21 14:55:00,21.25,21.3,21.22,21.28,245500.0,17.2489,17.2895,17.2246,17.2733,245500.0
2010-05-21 15:00:00,21.29,21.32,21.28,21.31,62000.0,17.2814,17.3058,17.2733,17.2977,62000.0
2010-05-21 15:05:00,21.32,21.33,21.29,21.29,108200.0,17.3058,17.3139,17.2814,17.2814,108200.0
2010-05-21 15:10:00,21.28,21.29,21.22,21.23,514300.0,17.2733,17.2814,17.2246,17.2327,514300.0
2010-05-21 15:15:00,21.23,21.23,21.16,21.19,403900.0,17.2327,17.2327,17.1759,17.2002,403900.0
2010-05-21 15:20:00,21.2,21.3,21.19,21.28,180700.0,17.2084,17.2895,17.2002,17.2733,180700.0
2010-05-21 15:25:00,21.28,21.3,21.24,21.25,497500.0,17.2733,17.2895,17.2408,17.2489,497500.0
2010-05-21 15:30:00,21.26,21.26,21.21,21.22,211500.0,17.2571,17.2571,17.2165,17.2246,211500.0
2010-05-21 15:35:00,21.21,21.25,21.2,21.22,148500.0,17.2165,17.2489,17.2084,17.2246,148500.0
2010-05-21 15:40:00,21.22,21.33,21.21,21.32,546500.0,17.2246,17.3139,17.2165,17.3058,546500.0
2010-05-21 15:45:00,21.32,21.41,21.32,21.33,297000.0,17.3058,17.3788,17.3058,17.3139,297000.0
2010-05-21 15:50:00,21.33,21.45,21.33,21.44,687100.0,17.3139,17.4113,17.3139,17.4032,687100.0
2010-05-21 15:55:00,21.44,21.48,21.43,21.48,1043600.0,17.4032,17.4356,17.3951,17.4356,1043600.0
2010-05-24 09:30:00,21.48,21.58,21.4,21.55,163500.0,17.4356,17.5168,17.3707,17.4925,163500.0
2010-05-24 09:35:00,21.55,21.6,21.53,21.53,179500.0,17.4925,17.533,17.4762,17.4762,179500.0
2010-05-24 09:40:00,21.54,21.55,21.39,21.41,199800.0,17.4843,17.4925,17.3626,17.3788,199800.0
2010-05-24 09:45:00,21.41,21.49,21.4,21.48,529800.0,17.3788,17.4438,17.3707,17.4356,529800.0
2010-05-24 09:50:00,21.49,21.53,21.46,21.5,191400.0,17.4438,17.4762,17.4194,17.4519,191400.0
2010-05-24 09:55:00,21.5,21.51,21.45,21.49,73900.0,17.4519,17.46,17.4113,17.4438,73900.0
2010-05-24 10:00:00,21.5,21.54,21.44,21.47,276800.0,17.4519,17.4843,17.4032,17.4275,276800.0
2010-05-24 10:05:00,21.47,21.58,21.47,21.56,111100.0,17.4275,17.5168,17.4275,17.5006,111100.0
2010-05-24 10:10:00,21.55,21.59,21.54,21.59,180600.0,17.4925,17.5249,17.4843,17.5249,180600.0
2010-05-24 10:15:00,21.59,21.61,21.58,21.59,170500.0,17.5249,17.5412,17.5168,17.5249,170500.0
2010-05-24 10:20:00,21.59,21.61,21.56,21.57,189000.0,17.5249,17.5412,17.5006,17.5087,189000.0
2010-05-24 10:25:00,21.58,21.61,21.57,21.6,152900.0,17.5168,17.5412,17.5087,17.533,152900.0
2010-05-24 10:30:00,21.6,21.64,21.58,21.62,356500.0,17.533,17.5655,17.5168,17.5493,356500.0
2010-05-24 10:35:00,21.62,21.65,21.61,21.62,240500.0,17.5493,17.5736,17.5412,17.5493,240500.0
2010-05-24 10:40:00,21.62,21.65,21.59,21.6,210100.0,17.5493,17.5736,17.5249,17.533,210100.0
2010-05-24 10:45:00,21.6,21.6,21.57,21.57,139000.0,17.533,17.533,17.5087,17.5087,139000.0
2010-05-24 10:50:00,21.57,21.58,21.53,21.53,214600.0,17.5087,17.5168,17.4762,17.4762,214600.0
2010-05-24 10:55:00,21.53,21.57,21.53,21.55,158000.0,17.4762,17.5087,17.4762,17.4925,158000.0
2010-05-24 11:00:00,21.56,21.56,21.53,21.55,84600.0,17.5006,17.5006,17.4762,17.4925,84600.0
2010-05-24 11:05:00,21.56,21.58,21.56,21.58,120700.0,17.5006,17.5168,17.5006,17.5168,120700.0
2010-05-24 11:10:00,21.59,21.6,21.54,21.55,140500.0,17.5249,17.533,17.4843,17.4925,140500.0
2010-05-24 11:15:00,21.54,21.54,21.5,21.52,180200.0,17.4843,17.4843,17.4519,17.4681,180200.0
2010-05-24 11:20:00,21.51,21.54,21.51,21.54,73800.0,17.46,17.4843,17.46,17.4843,73800.0
2010-05-24 11:25:00,21.53,21.53,21.5,21.52,480500.0,17.4762,17.4762,17.4519,17.4681,480500.0
2010-05-24 11:30:00,21.53,21.53,21.51,21.52,54200.0,17.4762,17.4762,17.46,17.4681,54200.0
2010-05-24 11:35:00,21.53,21.57,21.53,21.57,110200.0,17.4762,17.5087,17.4762,17.5087,110200.0
2010-05-24 11:40:00,21.57,21.59,21.55,21.58,161500.0,17.5087,17.5249,17.4925,17.5168,161500.0
2010-05-24 11:45:00,21.58,21.61,21.57,21.6,132600.0,17.5168,17.5412,17.5087,17.533,132600.0
2010-05-24 11:50:00,21.59,21.59,21.56,21.57,49800.0,17.5249,17.5249,17.5006,17.5087,49800.0
2010-05-24 11:55:00,21.56,21.59,21.54,21.58,74200.0,17.5006,17.5249,17.4843,17.5168,74200.0
2010-05-24 12:00:00,21.57,21.6,21.56,21.6,48400.0,17.5087,17.533,17.5006,17.533,48400.0
2010-05-24 12:05:00,21.6,21.64,21.6,21.62,94800.0,17.533,17.5655,17.533,17.5493,94800.0
2010-05-24 12:10:00,21.63,21.64,21.6,21.62,251300.0,17.5574,17.5655,17.533,17.5493,251300.0
2010-05-24 12:15:00,21.63,21.64,21.59,21.6,66900.0,17.5574,17.5655,17.5249,17.533,66900.0
2010-05-24 12:20:00,21.59,21.61,21.58,21.6,43600.0,17.5249,17.5412,17.5168,17.533,43600.0
2010-05-24 12:25:00,21.6,21.62,21.6,21.61,63000.0,17.533,17.5493,17.533,17.5412,63000.0
2010-05-24 12:30:00,21.61,21.64,21.6,21.61,80900.0,17.5412,17.5655,17.533,17.5412,80900.0
2010-05-24 12:35:00,21.6,21.61,21.59,21.6,43400.0,17.533,17.5412,17.5249,17.533,43400.0
2010-05-24 12:40:00,21.6,21.61,21.59,21.59,84600.0,17.533,17.5412,17.5249,17.5249,84600.0
2010-05-24 12:45:00,21.59,21.61,21.59,21.61,38600.0,17.5249,17.5412,17.5249,17.5412,38600.0
2010-05-24 12:50:00,21.62,21.66,21.61,21.64,47300.0,17.5493,17.5818,17.5412,17.5655,47300.0
2010-05-24 12:55:00,21.64,21.64,21.63,21.63,40700.0,17.5655,17.5655,17.5574,17.5574,40700.0
2010-05-24 13:00:00,21.64,21.66,21.63,21.63,93600.0,17.5655,17.5818,17.5574,17.5574,93600.0
2010-05-24 13:05:00,21.63,21.64,21.59,21.6,45000.0,17.5574,17.5655,17.5249,17.533,45000.0
2010-05-24 13:10:00,21.6,21.63,21.59,21.61,40700.0,17.533,17.5574,17.5249,17.5412,40700.0
2010-05-24 13:15:00,21.61,21.62,21.59,21.6,33100.0,17.5412,17.5493,17.5249,17.533,33100.0
2010-05-24 13:20:00,21.6,21.62,21.59,21.61,46500.0,17.533,17.5493,17.5249,17.5412,46500.0
2010-05-24 13:25:00,21.62,21.65,21.6,21.61,89600.0,17.5493,17.5736,17.533,17.5412,89600.0
2010-05-24 13:30:00,21.62,21.63,21.59,21.59,145600.0,17.5493,17.5574,17.5249,17.5249,145600.0
2010-05-24 13:35:00,21.59,21.6,21.58,21.58,67100.0,17.5249,17.533,17.5168,17.5168,67100.0
2010-05-24 13:40:00,21.58,21.6,21.57,21.57,78600.0,17.5168,17.533,17.5087,17.5087,78600.0
2010-05-24 13:45:00,21.57,21.58,21.55,21.56,456300.0,17.5087,17.5168,17.4925,17.5006,456300.0
2010-05-24 13:50:00,21.55,21.56,21.54,21.56,118700.0,17.4925,17.5006,17.4843,17.5006,118700.0
2010-05-24 13:55:00,21.55,21.58,21.55,21.57,45700.0,17.4925,17.5168,17.4925,17.5087,45700.0
2010-05-24 14:00:00,21.57,21.58,21.54,21.56,121000.0,17.5087,17.5168,17.4843,17.5006,121000.0
2010-05-24 14:05:00,21.56,21.57,21.54,21.57,108100.0,17.5006,17.5087,17.4843,17.5087,108100.0
2010-05-24 14:10:00,21.57,21.6,21.56,21.59,74000.0,17.5087,17.533,17.5006,17.5249,74000.0
2010-05-24 14:15:00,21.59,21.6,21.58,21.58,51300.0,17.5249,17.533,17.5168,17.5168,51300.0
2010-05-24 14:20:00,21.58,21.59,21.55,21.59,172200.0,17.5168,17.5249,17.4925,17.5249,172200.0
2010-05-24 14:25:00,21.59,21.6,21.56,21.58,80600.0,17.5249,17.533,17.5006,17.5168,80600.0
2010-05-24 14:30:00,21.59,21.6,21.56,21.6,32200.0,17.5249,17.533,17.5006,17.533,32200.0
2010-05-24 14:35:00,21.6,21.61,21.57,21.57,93000.0,17.533,17.5412,17.5087,17.5087,93000.0
2010-05-24 14:40:00,21.57,21.59,21.57,21.58,185100.0,17.5087,17.5249,17.5087,17.5168,185100.0
2010-05-24 14:45:00,21.57,21.57,21.52,21.53,214900.0,17.5087,17.5087,17.4681,17.4762,214900.0
2010-05-24 14:50:00,21.53,21.58,21.53,21.58,100400.0,17.4762,17.5168,17.4762,17.5168,100400.0
2010-05-24 14:55:00,21.57,21.58,21.55,21.56,72100.0,17.5087,17.5168,17.4925,17.5006,72100.0
2010-05-24 15:00:00,21.56,21.57,21.51,21.52,82900.0,17.5006,17.5087,17.46,17.4681,82900.0
2010-05-24 15:05:00,21.52,21.52,21.48,21.48,207200.0,17.4681,17.4681,17.4356,17.4356,207200.0
2010-05-24 15:10:00,21.48,21.5,21.46,21.49,196000.0,17.4356,17.4519,17.4194,17.4438,196000.0
2010-05-24 15:15:00,21.5,21.51,21.49,21.49,46700.0,17.4519,17.46,17.4438,17.4438,46700.0
2010-05-24 15:20:00,21.5,21.52,21.49,21.52,48500.0,17.4519,17.4681,17.4438,17.4681,48500.0
2010-05-24 15:25:00,21.52,21.52,21.5,21.5,120000.0,17.4681,17.4681,17.4519,17.4519,120000.0
2010-05-24 15:30:00,21.5,21.54,21.48,21.54,248800.0,17.4519,17.4843,17.4356,17.4843,248800.0
2010-05-24 15:35:00,21.54,21.54,21.51,21.53,118500.0,17.4843,17.4843,17.46,17.4762,118500.0
2010-05-24 15:40:00,21.53,21.55,21.52,21.53,99400.0,17.4762,17.4925,17.4681,17.4762,99400.0
2010-05-24 15:45:00,21.53,21.54,21.46,21.47,257800.0,17.4762,17.4843,17.4194,17.4275,257800.0
2010-05-24 15:50:00,21.47,21.47,21.39,21.4,727000.0,17.4275,17.4275,17.3626,17.3707,727000.0
2010-05-24 15:55:00,21.39,21.4,21.34,21.36,1685500.0,17.3626,17.3707,17.322,17.3382,1685500.0
2010-05-25 09:30:00,20.82,20.9,20.78,20.88,329600.0,16.8999,16.9648,16.8674,16.9486,329600.0
2010-05-25 09:35:00,20.87,20.87,20.77,20.77,364200.0,16.9405,16.9405,16.8593,16.8593,364200.0
2010-05-25 09:40:00,20.76,20.78,20.67,20.76,290200.0,16.8512,16.8674,16.7782,16.8512,290200.0
2010-05-25 09:45:00,20.77,20.84,20.75,20.81,404800.0,16.8593,16.9161,16.8431,16.8918,404800.0
2010-05-25 09:50:00,20.82,20.84,20.79,20.81,128200.0,16.8999,16.9161,16.8756,16.8918,128200.0
2010-05-25 09:55:00,20.8,20.85,20.8,20.8,115100.0,16.8837,16.9243,16.8837,16.8837,115100.0
2010-05-25 10:00:00,20.81,20.94,20.8,20.93,285100.0,16.8918,16.9973,16.8837,16.9892,285100.0
2010-05-25 10:05:00,20.93,20.94,20.83,20.86,159300.0,16.9892,16.9973,16.908,16.9324,159300.0
2010-05-25 10:10:00,20.86,20.93,20.85,20.9,201700.0,16.9324,16.9892,16.9243,16.9648,201700.0
2010-05-25 10:15:00,20.91,20.98,20.9,20.92,194200.0,16.973,17.0298,16.9648,16.9811,194200.0
2010-05-25 10:20:00,20.94,20.95,20.86,20.91,270900.0,16.9973,17.0054,16.9324,16.973,270900.0
2010-05-25 10:25:00,20.92,20.94,20.88,20.89,96500.0,16.9811,16.9973,16.9486,16.9567,96500.0
2010-05-25 10:30:00,20.88,20.92,20.86,20.87,217000.0,16.9486,16.9811,16.9324,16.9405,217000.0
2010-05-25 10:35:00,20.87,20.93,20.87,20.88,426900.0,16.9405,16.9892,16.9405,16.9486,426900.0
2010-05-25 10:40:00,20.87,20.89,20.82,20.83,160900.0,16.9405,16.9567,16.8999,16.908,160900.0
2010-05-25 10:45:00,20.83,20.84,20.81,20.83,218400.0,16.908,16.9161,16.8918,16.908,218400.0
2010-05-25 10:50:00,20.83,20.86,20.81,20.83,162900.0,16.908,16.9324,16.8918,16.908,162900.0
2010-05-25 10:55:00,20.83,20.9,20.83,20.89,188900.0,16.908,16.9648,16.908,16.9567,188900.0
2010-05-25 11:00:00,20.89,20.92,20.88,20.92,24800.0,16.9567,16.9811,16.9486,16.9811,24800.0
2010-05-25 11:05:00,20.92,21.0,20.91,20.97,130900.0,16.9811,17.046,16.973,17.0217,130900.0
2010-05-25 11:10:00,20.97,20.97,20.93,20.95,117000.0,17.0217,17.0217,16.9892,17.0054,117000.0
2010-05-25 11:15:00,20.94,20.96,20.92,20.92,190700.0,16.9973,17.0136,16.9811,16.9811,190700.0
2010-05-25 11:20:00,20.92,20.94,20.9,20.93,151100.0,16.9811,16.9973,16.9648,16.9892,151100.0
2010-05-25 11:25:00,20.93,20.98,20.92,20.95,84500.0,16.9892,17.0298,16.9811,17.0054,84500.0
2010-05-25 11:30:00,20.96,20.96,20.91,20.91,170600.0,17.0136,17.0136,16.973,16.973,170600.0
2010-05-25 11:35:00,20.91,20.91,20.89,20.9,209800.0,16.973,16.973,16.9567,16.9648,209800.0
2010-05-25 11:40:00,20.9,20.93,20.88,20.9,374900.0,16.9648,16.9892,16.9486,16.9648,374900.0
2010-05-25 11:45:00,20.9,20.93,20.89,20.91,126000.0,16.9648,16.9892,16.9567,16.973,126000.0
2010-05-25 11:50:00,20.91,20.96,20.9,20.96,186500.0,16.973,17.0136,16.9648,17.0136,186500.0
2010-05-25 11:55:00,20.96,21.01,20.96,21.0,190200.0,17.0136,17.0541,17.0136,17.046,190200.0
2010-05-25 12:00:00,21.0,21.06,21.0,21.06,460700.0,17.046,17.0947,17.046,17.0947,460700.0
2010-05-25 12:05:00,21.06,21.06,20.99,21.0,775100.0,17.0947,17.0947,17.0379,17.046,775100.0
2010-05-25 12:10:00,21.0,21.06,21.0,21.06,321000.0,17.046,17.0947,17.046,17.0947,321000.0
2010-05-25 12:15:00,21.06,21.07,21.02,21.02,134100.0,17.0947,17.1028,17.0623,17.0623,134100.0
2010-05-25 12:20:00,21.02,21.03,20.99,20.99,144600.0,17.0623,17.0704,17.0379,17.0379,144600.0
2010-05-25 12:25:00,20.99,21.03,20.96,20.98,153700.0,17.0379,17.0704,17.0136,17.0298,153700.0
2010-05-25 12:30:00,20.97,20.98,20.94,20.95,140400.0,17.0217,17.0298,16.9973,17.0054,140400.0
2010-05-25 12:35:00,20.95,20.99,20.95,20.99,78700.0,17.0054,17.0379,17.0054,17.0379,78700.0
2010-05-25 12:40:00,20.99,20.99,20.93,20.93,348900.0,17.0379,17.0379,16.9892,16.9892,348900.0
2010-05-25 12:45:00,20.93,20.99,20.93,20.98,43700.0,16.9892,17.0379,16.9892,17.0298,43700.0
2010-05-25 12:50:00,20.98,20.99,20.97,20.97,61400.0,17.0298,17.0379,17.0217,17.0217,61400.0
2010-05-25 12:55:00,20.97,21.01,20.97,20.99,33000.0,17.0217,17.0541,17.0217,17.0379,33000.0
2010-05-25 13:00:00,20.98,21.0,20.94,20.96,112000.0,17.0298,17.046,16.9973,17.0136,112000.0
2010-05-25 13:05:00,20.96,20.97,20.91,20.92,71600.0,17.0136,17.0217,16.973,16.9811,71600.0
2010-05-25 13:10:00,20.91,20.93,20.88,20.92,235200.0,16.973,16.9892,16.9486,16.9811,235200.0
2010-05-25 13:15:00,20.92,20.93,20.9,20.92,118800.0,16.9811,16.9892,16.9648,16.9811,118800.0
2010-05-25 13:20:00,20.92,20.96,20.91,20.95,180000.0,16.9811,17.0136,16.973,17.0054,180000.0
2010-05-25 13:25:00,20.94,20.97,20.94,20.95,22800.0,16.9973,17.0217,16.9973,17.0054,22800.0
2010-05-25 13:30:00,20.96,20.96,20.91,20.93,127400.0,17.0136,17.0136,16.973,16.9892,127400.0
2010-05-25 13:35:00,20.93,20.94,20.9,20.91,43200.0,16.9892,16.9973,16.9648,16.973,43200.0
2010-05-25 13:40:00,20.91,20.92,20.88,20.91,109700.0,16.973,16.9811,16.9486,16.973,109700.0
2010-05-25 13:45:00,20.91,20.93,20.9,20.93,46400.0,16.973,16.9892,16.9648,16.9892,46400.0
2010-05-25 13:50:00,20.94,20.96,20.9,20.94,93600.0,16.9973,17.0136,16.9648,16.9973,93600.0
2010-05-25 13:55:00,20.94,20.95,20.91,20.93,148500.0,16.9973,17.0054,16.973,16.9892,148500.0
2010-05-25 14:00:00,20.92,20.93,20.89,20.93,102200.0,16.9811,16.9892,16.9567,16.9892,102200.0
2010-05-25 14:05:00,20.93,20.99,20.92,20.94,132500.0,16.9892,17.0379,16.9811,16.9973,132500.0
2010-05-25 14:10:00,20.95,21.0,20.95,20.99,93700.0,17.0054,17.046,17.0054,17.0379,93700.0
2010-05-25 14:15:00,21.0,21.03,20.98,21.03,64700.0,17.046,17.0704,17.0298,17.0704,64700.0
2010-05-25 14:20:00,21.03,21.04,21.0,21.03,93600.0,17.0704,17.0785,17.046,17.0704,93600.0
2010-05-25 14:25:00,21.04,21.08,21.03,21.05,75400.0,17.0785,17.111,17.0704,17.0866,75400.0
2010-05-25 14:30:00,21.04,21.08,21.0,21.0,147100.0,17.0785,17.111,17.046,17.046,147100.0
2010-05-25 14:35:00,20.99,21.06,20.99,21.02,106500.0,17.0379,17.0947,17.0379,17.0623,106500.0
2010-05-25 14:40:00,21.03,21.11,21.0,21.08,117300.0,17.0704,17.1353,17.046,17.111,117300.0
2010-05-25 14:45:00,21.08,21.16,21.08,21.15,669700.0,17.111,17.1759,17.111,17.1678,669700.0
2010-05-25 14:50:00,21.15,21.16,21.11,21.16,331800.0,17.1678,17.1759,17.1353,17.1759,331800.0
2010-05-25 14:55:00,21.15,21.15,21.09,21.1,134500.0,17.1678,17.1678,17.1191,17.1272,134500.0
2010-05-25 15:00:00,21.1,21.17,21.1,21.12,380700.0,17.1272,17.184,17.1272,17.1434,380700.0
2010-05-25 15:05:00,21.12,21.2,21.12,21.18,201700.0,17.1434,17.2084,17.1434,17.1921,201700.0
2010-05-25 15:10:00,21.18,21.19,21.11,21.12,207100.0,17.1921,17.2002,17.1353,17.1434,207100.0
2010-05-25 15:15:00,21.12,21.13,21.11,21.13,194400.0,17.1434,17.1515,17.1353,17.1515,194400.0
2010-05-25 15:20:00,21.14,21.26,21.14,21.25,338300.0,17.1597,17.2571,17.1597,17.2489,338300.0
2010-05-25 15:25:00,21.25,21.27,21.22,21.25,224600.0,17.2489,17.2652,17.2246,17.2489,224600.0
2010-05-25 15:30:00,21.25,21.32,21.24,21.3,483500.0,17.2489,17.3058,17.2408,17.2895,483500.0
2010-05-25 15:35:00,21.3,21.32,21.22,21.22,197800.0,17.2895,17.3058,17.2246,17.2246,197800.0
2010-05-25 15:40:00,21.22,21.28,21.21,21.25,152000.0,17.2246,17.2733,17.2165,17.2489,152000.0
2010-05-25 15:45:00,21.25,21.32,21.22,21.3,563000.0,17.2489,17.3058,17.2246,17.2895,563000.0
2010-05-25 15:50:00,21.3,21.31,21.21,21.27,678000.0,17.2895,17.2977,17.2165,17.2652,678000.0
2010-05-25 15:55:00,21.27,21.35,21.26,21.33,1440800.0,17.2652,17.3301,17.2571,17.3139,1440800.0
2010-05-26 09:30:00,21.48,21.59,21.47,21.55,188100.0,17.4356,17.5249,17.4275,17.4925,188100.0
2010-05-26 09:35:00,21.54,21.6,21.53,21.6,181500.0,17.4843,17.533,17.4762,17.533,181500.0
2010-05-26 09:40:00,21.6,21.61,21.57,21.59,755600.0,17.533,17.5412,17.5087,17.5249,755600.0
2010-05-26 09:45:00,21.58,21.59,21.51,21.54,151000.0,17.5168,17.5249,17.46,17.4843,151000.0
2010-05-26 09:50:00,21.53,21.58,21.53,21.58,155900.0,17.4762,17.5168,17.4762,17.5168,155900.0
2010-05-26 09:55:00,21.58,21.66,21.58,21.65,190500.0,17.5168,17.5818,17.5168,17.5736,190500.0
2010-05-26 10:00:00,21.65,21.71,21.65,21.67,351200.0,17.5736,17.6223,17.5736,17.5899,351200.0
2010-05-26 10:05:00,21.68,21.68,21.63,21.65,143600.0,17.598,17.598,17.5574,17.5736,143600.0
2010-05-26 10:10:00,21.65,21.68,21.62,21.68,142800.0,17.5736,17.598,17.5493,17.598,142800.0
2010-05-26 10:15:00,21.67,21.7,21.66,21.68,65800.0,17.5899,17.6142,17.5818,17.598,65800.0
2010-05-26 10:20:00,21.69,21.69,21.63,21.66,703700.0,17.6061,17.6061,17.5574,17.5818,703700.0
2010-05-26 10:25:00,21.66,21.66,21.62,21.63,795500.0,17.5818,17.5818,17.5493,17.5574,795500.0
2010-05-26 10:30:00,21.63,21.65,21.6,21.65,461800.0,17.5574,17.5736,17.533,17.5736,461800.0
2010-05-26 10:35:00,21.66,21.72,21.65,21.7,273200.0,17.5818,17.6305,17.5736,17.6142,273200.0
2010-05-26 10:40:00,21.7,21.71,21.67,21.68,203500.0,17.6142,17.6223,17.5899,17.598,203500.0
2010-05-26 10:45:00,21.68,21.69,21.64,21.65,116500.0,17.598,17.6061,17.5655,17.5736,116500.0
2010-05-26 10:50:00,21.65,21.68,21.63,21.63,463400.0,17.5736,17.598,17.5574,17.5574,463400.0
2010-05-26 10:55:00,21.63,21.63,21.58,21.61,117700.0,17.5574,17.5574,17.5168,17.5412,117700.0
2010-05-26 11:00:00,21.6,21.61,21.54,21.56,153300.0,17.533,17.5412,17.4843,17.5006,153300.0
2010-05-26 11:05:00,21.55,21.59,21.53,21.59,42400.0,17.4925,17.5249,17.4762,17.5249,42400.0
2010-05-26 11:10:00,21.59,21.62,21.59,21.61,297100.0,17.5249,17.5493,17.5249,17.5412,297100.0
2010-05-26 11:15:00,21.61,21.61,21.58,21.6,57100.0,17.5412,17.5412,17.5168,17.533,57100.0
2010-05-26 11:20:00,21.61,21.61,21.56,21.57,92400.0,17.5412,17.5412,17.5006,17.5087,92400.0
2010-05-26 11:25:00,21.57,21.58,21.5,21.5,110600.0,17.5087,17.5168,17.4519,17.4519,110600.0
2010-05-26 11:30:00,21.5,21.53,21.49,21.53,112600.0,17.4519,17.4762,17.4438,17.4762,112600.0
2010-05-26 11:35:00,21.52,21.54,21.51,21.51,151900.0,17.4681,17.4843,17.46,17.46,151900.0
2010-05-26 11:40:00,21.5,21.54,21.5,21.51,1181900.0,17.4519,17.4843,17.4519,17.46,1181900.0
2010-05-26 11:45:00,21.51,21.52,21.43,21.47,290500.0,17.46,17.4681,17.3951,17.4275,290500.0
2010-05-26 11:50:00,21.47,21.49,21.44,21.48,163900.0,17.4275,17.4438,17.4032,17.4356,163900.0
2010-05-26 11:55:00,21.49,21.52,21.48,21.51,44300.0,17.4438,17.4681,17.4356,17.46,44300.0
2010-05-26 12:00:00,21.51,21.53,21.49,21.52,54900.0,17.46,17.4762,17.4438,17.4681,54900.0
2010-05-26 12:05:00,21.53,21.56,21.53,21.54,22000.0,17.4762,17.5006,17.4762,17.4843,22000.0
2010-05-26 12:10:00,21.54,21.55,21.51,21.51,38000.0,17.4843,17.4925,17.46,17.46,38000.0
2010-05-26 12:15:00,21.51,21.55,21.51,21.54,161000.0,17.46,17.4925,17.46,17.4843,161000.0
2010-05-26 12:20:00,21.54,21.56,21.53,21.55,135900.0,17.4843,17.5006,17.4762,17.4925,135900.0
2010-05-26 12:25:00,21.55,21.55,21.49,21.5,98500.0,17.4925,17.4925,17.4438,17.4519,98500.0
2010-05-26 12:30:00,21.5,21.5,21.48,21.5,32600.0,17.4519,17.4519,17.4356,17.4519,32600.0
2010-05-26 12:35:00,21.5,21.52,21.5,21.51,36000.0,17.4519,17.4681,17.4519,17.46,36000.0
2010-05-26 12:40:00,21.5,21.5,21.44,21.47,133200.0,17.4519,17.4519,17.4032,17.4275,133200.0
2010-05-26 12:45:00,21.47,21.5,21.47,21.49,67000.0,17.4275,17.4519,17.4275,17.4438,67000.0
2010-05-26 12:50:00,21.46,21.53,21.46,21.51,174300.0,17.4194,17.4762,17.4194,17.46,174300.0
2010-05-26 12:55:00,21.51,21.53,21.5,21.53,31500.0,17.46,17.4762,17.4519,17.4762,31500.0
2010-05-26 13:00:00,21.53,21.54,21.52,21.52,17500.0,17.4762,17.4843,17.4681,17.4681,17500.0
2010-05-26 13:05:00,21.53,21.55,21.52,21.54,22900.0,17.4762,17.4925,17.4681,17.4843,22900.0
2010-05-26 13:10:00,21.54,21.55,21.49,21.5,76000.0,17.4843,17.4925,17.4438,17.4519,76000.0
2010-05-26 13:15:00,21.5,21.52,21.5,21.5,582100.0,17.4519,17.4681,17.4519,17.4519,582100.0
2010-05-26 13:20:00,21.5,21.53,21.5,21.53,120800.0,17.4519,17.4762,17.4519,17.4762,120800.0
2010-05-26 13:25:00,21.53,21.54,21.51,21.52,45700.0,17.4762,17.4843,17.46,17.4681,45700.0
2010-05-26 13:30:00,21.51,21.52,21.5,21.52,28600.0,17.46,17.4681,17.4519,17.4681,28600.0
2010-05-26 13:35:00,21.52,21.57,21.51,21.56,23000.0,17.4681,17.5087,17.46,17.5006,23000.0
2010-05-26 13:40:00,21.57,21.59,21.55,21.56,25800.0,17.5087,17.5249,17.4925,17.5006,25800.0
2010-05-26 13:45:00,21.56,21.56,21.53,21.55,18500.0,17.5006,17.5006,17.4762,17.4925,18500.0
2010-05-26 13:50:00,21.55,21.57,21.55,21.55,28100.0,17.4925,17.5087,17.4925,17.4925,28100.0
2010-05-26 13:55:00,21.55,21.57,21.53,21.53,67700.0,17.4925,17.5087,17.4762,17.4762,67700.0
2010-05-26 14:00:00,21.54,21.54,21.51,21.51,51500.0,17.4843,17.4843,17.46,17.46,51500.0
2010-05-26 14:05:00,21.51,21.53,21.51,21.53,274700.0,17.46,17.4762,17.46,17.4762,274700.0
2010-05-26 14:10:00,21.52,21.53,21.47,21.48,134900.0,17.4681,17.4762,17.4275,17.4356,134900.0
2010-05-26 14:15:00,21.47,21.49,21.46,21.49,401800.0,17.4275,17.4438,17.4194,17.4438,401800.0
2010-05-26 14:20:00,21.5,21.5,21.44,21.46,117800.0,17.4519,17.4519,17.4032,17.4194,117800.0
2010-05-26 14:25:00,21.47,21.47,21.44,21.46,95900.0,17.4275,17.4275,17.4032,17.4194,95900.0
2010-05-26 14:30:00,21.46,21.48,21.35,21.4,169600.0,17.4194,17.4356,17.3301,17.3707,169600.0
2010-05-26 14:35:00,21.39,21.4,21.33,21.39,265600.0,17.3626,17.3707,17.3139,17.3626,265600.0
2010-05-26 14:40:00,21.4,21.42,21.35,21.37,508500.0,17.3707,17.3869,17.3301,17.3464,508500.0
2010-05-26 14:45:00,21.37,21.37,21.3,21.34,108400.0,17.3464,17.3464,17.2895,17.322,108400.0
2010-05-26 14:50:00,21.34,21.34,21.27,21.3,172600.0,17.322,17.322,17.2652,17.2895,172600.0
2010-05-26 14:55:00,21.3,21.37,21.3,21.36,83600.0,17.2895,17.3464,17.2895,17.3382,83600.0
2010-05-26 15:00:00,21.37,21.41,21.36,21.36,469300.0,17.3464,17.3788,17.3382,17.3382,469300.0
2010-05-26 15:05:00,21.36,21.38,21.32,21.32,96900.0,17.3382,17.3545,17.3058,17.3058,96900.0
2010-05-26 15:10:00,21.32,21.38,21.32,21.38,781000.0,17.3058,17.3545,17.3058,17.3545,781000.0
2010-05-26 15:15:00,21.39,21.39,21.27,21.28,161400.0,17.3626,17.3626,17.2652,17.2733,161400.0
2010-05-26 15:20:00,21.29,21.31,21.2,21.21,114000.0,17.2814,17.2977,17.2084,17.2165,114000.0
2010-05-26 15:25:00,21.2,21.2,21.04,21.13,829100.0,17.2084,17.2084,17.0785,17.1515,829100.0
2010-05-26 15:30:00,21.13,21.16,21.07,21.08,378500.0,17.1515,17.1759,17.1028,17.111,378500.0
2010-05-26 15:35:00,21.08,21.18,21.05,21.18,551900.0,17.111,17.1921,17.0866,17.1921,551900.0
2010-05-26 15:40:00,21.18,21.24,21.18,21.24,774800.0,17.1921,17.2408,17.1921,17.2408,774800.0
2010-05-26 15:45:00,21.23,21.24,21.13,21.16,351900.0,17.2327,17.2408,17.1515,17.1759,351900.0
2010-05-26 15:50:00,21.16,21.21,21.13,21.18,746500.0,17.1759,17.2165,17.1515,17.1921,746500.0
2010-05-26 15:55:00,21.19,21.2,21.11,21.11,1808800.0,17.2002,17.2084,17.1353,17.1353,1808800.0
2010-05-27 09:30:00,21.58,21.63,21.51,21.57,534700.0,17.5168,17.5574,17.46,17.5087,534700.0
2010-05-27 09:35:00,21.57,21.59,21.52,21.52,199800.0,17.5087,17.5249,17.4681,17.4681,199800.0
2010-05-27 09:40:00,21.53,21.6,21.52,21.59,104900.0,17.4762,17.533,17.4681,17.5249,104900.0
2010-05-27 09:45:00,21.6,21.63,21.58,21.59,318600.0,17.533,17.5574,17.5168,17.5249,318600.0
2010-05-27 09:50:00,21.58,21.59,21.54,21.57,214100.0,17.5168,17.5249,17.4843,17.5087,214100.0
2010-05-27 09:55:00,21.56,21.6,21.53,21.56,355900.0,17.5006,17.533,17.4762,17.5006,355900.0
2010-05-27 10:00:00,21.56,21.56,21.51,21.55,367000.0,17.5006,17.5006,17.46,17.4925,367000.0
2010-05-27 10:05:00,21.57,21.61,21.56,21.58,60800.0,17.5087,17.5412,17.5006,17.5168,60800.0
2010-05-27 10:10:00,21.59,21.65,21.59,21.63,731000.0,17.5249,17.5736,17.5249,17.5574,731000.0
2010-05-27 10:15:00,21.63,21.65,21.61,21.63,260800.0,17.5574,17.5736,17.5412,17.5574,260800.0
2010-05-27 10:20:00,21.63,21.65,21.62,21.65,86900.0,17.5574,17.5736,17.5493,17.5736,86900.0
2010-05-27 10:25:00,21.65,21.7,21.65,21.7,359200.0,17.5736,17.6142,17.5736,17.6142,359200.0
2010-05-27 10:30:00,21.7,21.74,21.68,21.72,376000.0,17.6142,17.6467,17.598,17.6305,376000.0
2010-05-27 10:35:00,21.73,21.73,21.66,21.66,97200.0,17.6386,17.6386,17.5818,17.5818,97200.0
2010-05-27 10:40:00,21.65,21.68,21.65,21.67,63500.0,17.5736,17.598,17.5736,17.5899,63500.0
2010-05-27 10:45:00,21.67,21.67,21.62,21.65,362200.0,17.5899,17.5899,17.5493,17.5736,362200.0
2010-05-27 10:50:00,21.65,21.7,21.64,21.7,153300.0,17.5736,17.6142,17.5655,17.6142,153300.0
2010-05-27 10:55:00,21.69,21.7,21.66,21.66,59700.0,17.6061,17.6142,17.5818,17.5818,59700.0
2010-05-27 11:00:00,21.65,21.7,21.65,21.69,78600.0,17.5736,17.6142,17.5736,17.6061,78600.0
2010-05-27 11:05:00,21.68,21.7,21.65,21.66,75800.0,17.598,17.6142,17.5736,17.5818,75800.0
2010-05-27 11:10:00,21.65,21.67,21.63,21.65,111400.0,17.5736,17.5899,17.5574,17.5736,111400.0
2010-05-27 11:15:00,21.65,21.67,21.61,21.66,110200.0,17.5736,17.5899,17.5412,17.5818,110200.0
2010-05-27 11:20:00,21.66,21.68,21.64,21.68,39900.0,17.5818,17.598,17.5655,17.598,39900.0
2010-05-27 11:25:00,21.67,21.72,21.67,21.71,88500.0,17.5899,17.6305,17.5899,17.6223,88500.0
2010-05-27 11:30:00,21.72,21.72,21.66,21.68,158700.0,17.6305,17.6305,17.5818,17.598,158700.0
2010-05-27 11:35:00,21.68,21.71,21.66,21.66,243800.0,17.598,17.6223,17.5818,17.5818,243800.0
2010-05-27 11:40:00,21.65,21.67,21.65,21.67,40200.0,17.5736,17.5899,17.5736,17.5899,40200.0
2010-05-27 11:45:00,21.67,21.67,21.65,21.67,106900.0,17.5899,17.5899,17.5736,17.5899,106900.0
2010-05-27 11:50:00,21.67,21.7,21.66,21.7,136900.0,17.5899,17.6142,17.5818,17.6142,136900.0
2010-05-27 11:55:00,21.69,21.71,21.67,21.71,117000.0,17.6061,17.6223,17.5899,17.6223,117000.0
2010-05-27 12:00:00,21.7,21.7,21.67,21.68,255300.0,17.6142,17.6142,17.5899,17.598,255300.0
2010-05-27 12:05:00,21.69,21.7,21.67,21.68,156400.0,17.6061,17.6142,17.5899,17.598,156400.0
2010-05-27 12:10:00,21.68,21.7,21.67,21.69,56700.0,17.598,17.6142,17.5899,17.6061,56700.0
2010-05-27 12:15:00,21.69,21.7,21.67,21.69,62700.0,17.6061,17.6142,17.5899,17.6061,62700.0
2010-05-27 12:20:00,21.69,21.69,21.66,21.67,121600.0,17.6061,17.6061,17.5818,17.5899,121600.0
2010-05-27 12:25:00,21.66,21.7,21.65,21.68,36400.0,17.5818,17.6142,17.5736,17.598,36400.0
2010-05-27 12:30:00,21.68,21.69,21.66,21.67,53500.0,17.598,17.6061,17.5818,17.5899,53500.0
2010-05-27 12:35:00,21.68,21.69,21.66,21.68,71000.0,17.598,17.6061,17.5818,17.598,71000.0
2010-05-27 12:40:00,21.68,21.69,21.66,21.66,107000.0,17.598,17.6061,17.5818,17.5818,107000.0
2010-05-27 12:45:00,21.66,21.69,21.66,21.68,56400.0,17.5818,17.6061,17.5818,17.598,56400.0
2010-05-27 12:50:00,21.68,21.68,21.66,21.67,39400.0,17.598,17.598,17.5818,17.5899,39400.0
2010-05-27 12:55:00,21.67,21.7,21.67,21.68,114200.0,17.5899,17.6142,17.5899,17.598,114200.0
2010-05-27 13:00:00,21.68,21.68,21.65,21.67,209200.0,17.598,17.598,17.5736,17.5899,209200.0
2010-05-27 13:05:00,21.67,21.68,21.64,21.65,93500.0,17.5899,17.598,17.5655,17.5736,93500.0
2010-05-27 13:10:00,21.65,21.67,21.64,21.66,84100.0,17.5736,17.5899,17.5655,17.5818,84100.0
2010-05-27 13:15:00,21.67,21.7,21.67,21.7,196100.0,17.5899,17.6142,17.5899,17.6142,196100.0
2010-05-27 13:20:00,21.69,21.72,21.69,21.71,150400.0,17.6061,17.6305,17.6061,17.6223,150400.0
2010-05-27 13:25:00,21.72,21.73,21.71,21.71,49200.0,17.6305,17.6386,17.6223,17.6223,49200.0
2010-05-27 13:30:00,21.72,21.72,21.7,21.71,19100.0,17.6305,17.6305,17.6142,17.6223,19100.0
2010-05-27 13:35:00,21.71,21.75,21.71,21.74,62200.0,17.6223,17.6548,17.6223,17.6467,62200.0
2010-05-27 13:40:00,21.73,21.75,21.7,21.72,58400.0,17.6386,17.6548,17.6142,17.6305,58400.0
2010-05-27 13:45:00,21.71,21.71,21.7,21.71,97000.0,17.6223,17.6223,17.6142,17.6223,97000.0
2010-05-27 13:50:00,21.71,21.72,21.7,21.7,115000.0,17.6223,17.6305,17.6142,17.6142,115000.0
2010-05-27 13:55:00,21.69,21.72,21.69,21.69,63200.0,17.6061,17.6305,17.6061,17.6061,63200.0
2010-05-27 14:00:00,21.69,21.71,21.68,21.69,46500.0,17.6061,17.6223,17.598,17.6061,46500.0
2010-05-27 14:05:00,21.69,21.75,21.69,21.74,128600.0,17.6061,17.6548,17.6061,17.6467,128600.0
2010-05-27 14:10:00,21.74,21.77,21.74,21.76,210700.0,17.6467,17.671,17.6467,17.6629,210700.0
2010-05-27 14:15:00,21.76,21.77,21.74,21.77,67600.0,17.6629,17.671,17.6467,17.671,67600.0
2010-05-27 14:20:00,21.76,21.79,21.76,21.78,251400.0,17.6629,17.6873,17.6629,17.6792,251400.0
2010-05-27 14:25:00,21.78,21.78,21.74,21.75,142500.0,17.6792,17.6792,17.6467,17.6548,142500.0
2010-05-27 14:30:00,21.75,21.76,21.74,21.75,79300.0,17.6548,17.6629,17.6467,17.6548,79300.0
2010-05-27 14:35:00,21.74,21.76,21.74,21.75,511900.0,17.6467,17.6629,17.6467,17.6548,511900.0
2010-05-27 14:40:00,21.75,21.77,21.74,21.75,142200.0,17.6548,17.671,17.6467,17.6548,142200.0
2010-05-27 14:45:00,21.75,21.75,21.72,21.74,233000.0,17.6548,17.6548,17.6305,17.6467,233000.0
2010-05-27 14:50:00,21.75,21.75,21.7,21.7,53300.0,17.6548,17.6548,17.6142,17.6142,53300.0
2010-05-27 14:55:00,21.71,21.73,21.71,21.72,101400.0,17.6223,17.6386,17.6223,17.6305,101400.0
2010-05-27 15:00:00,21.72,21.73,21.71,21.73,104400.0,17.6305,17.6386,17.6223,17.6386,104400.0
2010-05-27 15:05:00,21.74,21.74,21.72,21.73,69200.0,17.6467,17.6467,17.6305,17.6386,69200.0
2010-05-27 15:10:00,21.73,21.77,21.72,21.77,200300.0,17.6386,17.671,17.6305,17.671,200300.0
2010-05-27 15:15:00,21.76,21.79,21.75,21.75,82000.0,17.6629,17.6873,17.6548,17.6548,82000.0
2010-05-27 15:20:00,21.75,21.76,21.71,21.73,157400.0,17.6548,17.6629,17.6223,17.6386,157400.0
2010-05-27 15:25:00,21.73,21.73,21.69,21.71,217200.0,17.6386,17.6386,17.6061,17.6223,217200.0
2010-05-27 15:30:00,21.7,21.74,21.7,21.71,141200.0,17.6142,17.6467,17.6142,17.6223,141200.0
2010-05-27 15:35:00,21.73,21.76,21.73,21.74,59300.0,17.6386,17.6629,17.6386,17.6467,59300.0
2010-05-27 15:40:00,21.74,21.77,21.72,21.77,556500.0,17.6467,17.671,17.6305,17.671,556500.0
2010-05-27 15:45:00,21.76,21.77,21.74,21.76,334900.0,17.6629,17.671,17.6467,17.6629,334900.0
2010-05-27 15:50:00,21.75,21.79,21.74,21.78,868200.0,17.6548,17.6873,17.6467,17.6792,868200.0
2010-05-27 15:55:00,21.79,21.84,21.78,21.84,1817100.0,17.6873,17.7279,17.6792,17.7279,1817100.0
2010-05-28 09:30:00,21.83,21.84,21.77,21.77,219700.0,17.7197,17.7279,17.671,17.671,219700.0
2010-05-28 09:35:00,21.77,21.79,21.73,21.78,179500.0,17.671,17.6873,17.6386,17.6792,179500.0
2010-05-28 09:40:00,21.77,21.77,21.68,21.7,275900.0,17.671,17.671,17.598,17.6142,275900.0
2010-05-28 09:45:00,21.7,21.76,21.67,21.75,210700.0,17.6142,17.6629,17.5899,17.6548,210700.0
2010-05-28 09:50:00,21.75,21.75,21.7,21.71,97900.0,17.6548,17.6548,17.6142,17.6223,97900.0
2010-05-28 09:55:00,21.72,21.75,21.68,21.75,161700.0,17.6305,17.6548,17.598,17.6548,161700.0
2010-05-28 10:00:00,21.75,21.78,21.74,21.76,70900.0,17.6548,17.6792,17.6467,17.6629,70900.0
2010-05-28 10:05:00,21.76,21.81,21.76,21.8,89100.0,17.6629,17.7035,17.6629,17.6954,89100.0
2010-05-28 10:10:00,21.79,21.81,21.77,21.77,49500.0,17.6873,17.7035,17.671,17.671,49500.0
2010-05-28 10:15:00,21.79,21.82,21.78,21.79,89600.0,17.6873,17.7116,17.6792,17.6873,89600.0
2010-05-28 10:20:00,21.79,21.8,21.75,21.77,137700.0,17.6873,17.6954,17.6548,17.671,137700.0
2010-05-28 10:25:00,21.77,21.78,21.75,21.77,168900.0,17.671,17.6792,17.6548,17.671,168900.0
2010-05-28 10:30:00,21.76,21.8,21.75,21.8,33400.0,17.6629,17.6954,17.6548,17.6954,33400.0
2010-05-28 10:35:00,21.8,21.81,21.75,21.75,80100.0,17.6954,17.7035,17.6548,17.6548,80100.0
2010-05-28 10:40:00,21.75,21.76,21.7,21.72,104100.0,17.6548,17.6629,17.6142,17.6305,104100.0
2010-05-28 10:45:00,21.72,21.73,21.64,21.65,113800.0,17.6305,17.6386,17.5655,17.5736,113800.0
2010-05-28 10:50:00,21.65,21.69,21.65,21.66,88600.0,17.5736,17.6061,17.5736,17.5818,88600.0
2010-05-28 10:55:00,21.66,21.69,21.66,21.69,36100.0,17.5818,17.6061,17.5818,17.6061,36100.0
2010-05-28 11:00:00,21.69,21.72,21.67,21.69,58200.0,17.6061,17.6305,17.5899,17.6061,58200.0
2010-05-28 11:05:00,21.68,21.68,21.65,21.68,36300.0,17.598,17.598,17.5736,17.598,36300.0
2010-05-28 11:10:00,21.67,21.7,21.62,21.63,58100.0,17.5899,17.6142,17.5493,17.5574,58100.0
2010-05-28 11:15:00,21.63,21.64,21.6,21.62,195800.0,17.5574,17.5655,17.533,17.5493,195800.0
2010-05-28 11:20:00,21.62,21.64,21.6,21.63,216500.0,17.5493,17.5655,17.533,17.5574,216500.0
2010-05-28 11:25:00,21.63,21.67,21.63,21.67,323500.0,17.5574,17.5899,17.5574,17.5899,323500.0
2010-05-28 11:30:00,21.66,21.66,21.64,21.64,71400.0,17.5818,17.5818,17.5655,17.5655,71400.0
2010-05-28 11:35:00,21.64,21.66,21.63,21.64,153600.0,17.5655,17.5818,17.5574,17.5655,153600.0
2010-05-28 11:40:00,21.63,21.69,21.63,21.68,105500.0,17.5574,17.6061,17.5574,17.598,105500.0
2010-05-28 11:45:00,21.67,21.69,21.66,21.69,26500.0,17.5899,17.6061,17.5818,17.6061,26500.0
2010-05-28 11:50:00,21.68,21.68,21.66,21.67,80300.0,17.598,17.598,17.5818,17.5899,80300.0
2010-05-28 11:55:00,21.66,21.67,21.64,21.67,55200.0,17.5818,17.5899,17.5655,17.5899,55200.0
2010-05-28 12:00:00,21.67,21.69,21.65,21.66,131200.0,17.5899,17.6061,17.5736,17.5818,131200.0
2010-05-28 12:05:00,21.66,21.68,21.66,21.68,41100.0,17.5818,17.598,17.5818,17.598,41100.0
2010-05-28 12:10:00,21.69,21.72,21.68,21.7,29300.0,17.6061,17.6305,17.598,17.6142,29300.0
2010-05-28 12:15:00,21.7,21.71,21.68,21.71,27100.0,17.6142,17.6223,17.598,17.6223,27100.0
2010-05-28 12:20:00,21.7,21.74,21.7,21.73,56600.0,17.6142,17.6467,17.6142,17.6386,56600.0
2010-05-28 12:25:00,21.73,21.74,21.72,21.73,48400.0,17.6386,17.6467,17.6305,17.6386,48400.0
2010-05-28 12:30:00,21.73,21.74,21.72,21.72,47100.0,17.6386,17.6467,17.6305,17.6305,47100.0
2010-05-28 12:35:00,21.72,21.72,21.55,21.55,551300.0,17.6305,17.6305,17.4925,17.4925,551300.0
2010-05-28 12:40:00,21.55,21.62,21.52,21.53,1013900.0,17.4925,17.5493,17.4681,17.4762,1013900.0
2010-05-28 12:45:00,21.53,21.57,21.49,21.56,490500.0,17.4762,17.5087,17.4438,17.5006,490500.0
2010-05-28 12:50:00,21.56,21.62,21.55,21.62,223300.0,17.5006,17.5493,17.4925,17.5493,223300.0
2010-05-28 12:55:00,21.61,21.62,21.58,21.59,208100.0,17.5412,17.5493,17.5168,17.5249,208100.0
2010-05-28 13:00:00,21.6,21.65,21.6,21.62,150100.0,17.533,17.5736,17.533,17.5493,150100.0
2010-05-28 13:05:00,21.62,21.63,21.57,21.59,60900.0,17.5493,17.5574,17.5087,17.5249,60900.0
2010-05-28 13:10:00,21.58,21.62,21.57,21.6,61400.0,17.5168,17.5493,17.5087,17.533,61400.0
2010-05-28 13:15:00,21.59,21.64,21.58,21.63,50000.0,17.5249,17.5655,17.5168,17.5574,50000.0
2010-05-28 13:20:00,21.63,21.64,21.61,21.62,25300.0,17.5574,17.5655,17.5412,17.5493,25300.0
2010-05-28 13:25:00,21.61,21.63,21.61,21.62,107600.0,17.5412,17.5574,17.5412,17.5493,107600.0
2010-05-28 13:30:00,21.62,21.64,21.6,21.62,103600.0,17.5493,17.5655,17.533,17.5493,103600.0
2010-05-28 13:35:00,21.61,21.62,21.59,21.61,113100.0,17.5412,17.5493,17.5249,17.5412,113100.0
2010-05-28 13:40:00,21.61,21.61,21.59,21.61,24700.0,17.5412,17.5412,17.5249,17.5412,24700.0
2010-05-28 13:45:00,21.61,21.61,21.56,21.58,66900.0,17.5412,17.5412,17.5006,17.5168,66900.0
2010-05-28 13:50:00,21.59,21.62,21.58,21.61,53000.0,17.5249,17.5493,17.5168,17.5412,53000.0
2010-05-28 13:55:00,21.6,21.61,21.55,21.57,1044900.0,17.533,17.5412,17.4925,17.5087,1044900.0
2010-05-28 14:00:00,21.56,21.57,21.53,21.54,82000.0,17.5006,17.5087,17.4762,17.4843,82000.0
2010-05-28 14:05:00,21.53,21.55,21.49,21.54,46400.0,17.4762,17.4925,17.4438,17.4843,46400.0
2010-05-28 14:10:00,21.54,21.58,21.52,21.57,137200.0,17.4843,17.5168,17.4681,17.5087,137200.0
2010-05-28 14:15:00,21.56,21.59,21.55,21.59,27000.0,17.5006,17.5249,17.4925,17.5249,27000.0
2010-05-28 14:20:00,21.59,21.59,21.56,21.57,35100.0,17.5249,17.5249,17.5006,17.5087,35100.0
2010-05-28 14:25:00,21.57,21.62,21.57,21.61,43600.0,17.5087,17.5493,17.5087,17.5412,43600.0
2010-05-28 14:30:00,21.61,21.62,21.59,21.61,17100.0,17.5412,17.5493,17.5249,17.5412,17100.0
2010-05-28 14:35:00,21.61,21.64,21.59,21.63,59500.0,17.5412,17.5655,17.5249,17.5574,59500.0
2010-05-28 14:40:00,21.63,21.65,21.63,21.65,64800.0,17.5574,17.5736,17.5574,17.5736,64800.0
2010-05-28 14:45:00,21.66,21.73,21.66,21.71,166000.0,17.5818,17.6386,17.5818,17.6223,166000.0
2010-05-28 14:50:00,21.71,21.76,21.7,21.74,56900.0,17.6223,17.6629,17.6142,17.6467,56900.0
2010-05-28 14:55:00,21.73,21.73,21.69,21.7,73800.0,17.6386,17.6386,17.6061,17.6142,73800.0
2010-05-28 15:00:00,21.7,21.72,21.68,21.7,43600.0,17.6142,17.6305,17.598,17.6142,43600.0
2010-05-28 15:05:00,21.7,21.74,21.69,21.7,22800.0,17.6142,17.6467,17.6061,17.6142,22800.0
2010-05-28 15:10:00,21.69,21.73,21.69,21.71,407200.0,17.6061,17.6386,17.6061,17.6223,407200.0
2010-05-28 15:15:00,21.71,21.75,21.7,21.74,110300.0,17.6223,17.6548,17.6142,17.6467,110300.0
2010-05-28 15:20:00,21.75,21.78,21.74,21.77,115700.0,17.6548,17.6792,17.6467,17.671,115700.0
2010-05-28 15:25:00,21.76,21.8,21.75,21.78,116200.0,17.6629,17.6954,17.6548,17.6792,116200.0
2010-05-28 15:30:00,21.79,21.83,21.78,21.82,69200.0,17.6873,17.7197,17.6792,17.7116,69200.0
2010-05-28 15:35:00,21.81,21.81,21.78,21.79,88900.0,17.7035,17.7035,17.6792,17.6873,88900.0
2010-05-28 15:40:00,21.79,21.82,21.76,21.8,108600.0,17.6873,17.7116,17.6629,17.6954,108600.0
2010-05-28 15:45:00,21.8,21.81,21.66,21.76,391100.0,17.6954,17.7035,17.5818,17.6629,391100.0
2010-05-28 15:50:00,21.75,21.78,21.72,21.77,390300.0,17.6548,17.6792,17.6305,17.671,390300.0
2010-05-28 15:55:00,21.77,21.78,21.62,21.64,904000.0,17.671,17.6792,17.5493,17.5655,904000.0
2010-06-01 09:30:00,21.55,21.57,21.49,21.53,198600.0,17.4925,17.5087,17.4438,17.4762,198600.0
2010-06-01 09:35:00,21.53,21.56,21.5,21.54,62000.0,17.4762,17.5006,17.4519,17.4843,62000.0
2010-06-01 09:40:00,21.55,21.59,21.54,21.59,113600.0,17.4925,17.5249,17.4843,17.5249,113600.0
2010-06-01 09:45:00,21.59,21.64,21.56,21.63,335900.0,17.5249,17.5655,17.5006,17.5574,335900.0
2010-06-01 09:50:00,21.63,21.65,21.59,21.6,114900.0,17.5574,17.5736,17.5249,17.533,114900.0
2010-06-01 09:55:00,21.61,21.62,21.58,21.58,79900.0,17.5412,17.5493,17.5168,17.5168,79900.0
2010-06-01 10:00:00,21.59,21.69,21.58,21.68,178800.0,17.5249,17.6061,17.5168,17.598,178800.0
2010-06-01 10:05:00,21.68,21.71,21.67,21.68,108700.0,17.598,17.6223,17.5899,17.598,108700.0
2010-06-01 10:10:00,21.69,21.71,21.66,21.69,107300.0,17.6061,17.6223,17.5818,17.6061,107300.0
2010-06-01 10:15:00,21.69,21.74,21.69,21.74,87300.0,17.6061,17.6467,17.6061,17.6467,87300.0
2010-06-01 10:20:00,21.74,21.8,21.73,21.8,122000.0,17.6467,17.6954,17.6386,17.6954,122000.0
2010-06-01 10:25:00,21.8,21.86,21.8,21.83,122000.0,17.6954,17.7441,17.6954,17.7197,122000.0
2010-06-01 10:30:00,21.83,21.87,21.82,21.82,190400.0,17.7197,17.7522,17.7116,17.7116,190400.0
2010-06-01 10:35:00,21.82,21.83,21.79,21.79,140200.0,17.7116,17.7197,17.6873,17.6873,140200.0
2010-06-01 10:40:00,21.79,21.8,21.77,21.78,91900.0,17.6873,17.6954,17.671,17.6792,91900.0
2010-06-01 10:45:00,21.79,21.8,21.77,21.79,67800.0,17.6873,17.6954,17.671,17.6873,67800.0
2010-06-01 10:50:00,21.79,21.79,21.76,21.77,83600.0,17.6873,17.6873,17.6629,17.671,83600.0
2010-06-01 10:55:00,21.77,21.79,21.76,21.76,60800.0,17.671,17.6873,17.6629,17.6629,60800.0
2010-06-01 11:00:00,21.77,21.79,21.75,21.77,106600.0,17.671,17.6873,17.6548,17.671,106600.0
2010-06-01 11:05:00,21.76,21.77,21.74,21.76,98900.0,17.6629,17.671,17.6467,17.6629,98900.0
2010-06-01 11:10:00,21.76,21.77,21.73,21.74,90500.0,17.6629,17.671,17.6386,17.6467,90500.0
2010-06-01 11:15:00,21.74,21.75,21.7,21.73,83200.0,17.6467,17.6548,17.6142,17.6386,83200.0
2010-06-01 11:20:00,21.72,21.74,21.72,21.73,76100.0,17.6305,17.6467,17.6305,17.6386,76100.0
2010-06-01 11:25:00,21.74,21.78,21.73,21.76,86600.0,17.6467,17.6792,17.6386,17.6629,86600.0
2010-06-01 11:30:00,21.76,21.77,21.74,21.74,55200.0,17.6629,17.671,17.6467,17.6467,55200.0
2010-06-01 11:35:00,21.75,21.75,21.72,21.74,75000.0,17.6548,17.6548,17.6305,17.6467,75000.0
2010-06-01 11:40:00,21.74,21.74,21.69,21.69,205700.0,17.6467,17.6467,17.6061,17.6061,205700.0
2010-06-01 11:45:00,21.69,21.69,21.65,21.69,86300.0,17.6061,17.6061,17.5736,17.6061,86300.0
2010-06-01 11:50:00,21.69,21.69,21.67,21.68,114300.0,17.6061,17.6061,17.5899,17.598,114300.0
2010-06-01 11:55:00,21.67,21.69,21.64,21.65,141500.0,17.5899,17.6061,17.5655,17.5736,141500.0
2010-06-01 12:00:00,21.65,21.7,21.64,21.7,204900.0,17.5736,17.6142,17.5655,17.6142,204900.0
2010-06-01 12:05:00,21.7,21.71,21.68,21.68,242300.0,17.6142,17.6223,17.598,17.598,242300.0
2010-06-01 12:10:00,21.67,21.73,21.67,21.71,172800.0,17.5899,17.6386,17.5899,17.6223,172800.0
2010-06-01 12:15:00,21.71,21.73,21.7,21.71,121300.0,17.6223,17.6386,17.6142,17.6223,121300.0
2010-06-01 12:20:00,21.71,21.72,21.7,21.71,48800.0,17.6223,17.6305,17.6142,17.6223,48800.0
2010-06-01 12:25:00,21.71,21.76,21.71,21.76,27300.0,17.6223,17.6629,17.6223,17.6629,27300.0
2010-06-01 12:30:00,21.76,21.77,21.74,21.77,52000.0,17.6629,17.671,17.6467,17.671,52000.0
2010-06-01 12:35:00,21.77,21.78,21.76,21.77,58500.0,17.671,17.6792,17.6629,17.671,58500.0
2010-06-01 12:40:00,21.77,21.79,21.76,21.76,98800.0,17.671,17.6873,17.6629,17.6629,98800.0
2010-06-01 12:45:00,21.75,21.77,21.75,21.77,214600.0,17.6548,17.671,17.6548,17.671,214600.0
2010-06-01 12:50:00,21.77,21.77,21.75,21.76,46400.0,17.671,17.671,17.6548,17.6629,46400.0
2010-06-01 12:55:00,21.76,21.77,21.72,21.72,20800.0,17.6629,17.671,17.6305,17.6305,20800.0
2010-06-01 13:00:00,21.72,21.74,21.72,21.74,46900.0,17.6305,17.6467,17.6305,17.6467,46900.0
2010-06-01 13:05:00,21.74,21.76,21.73,21.76,19600.0,17.6467,17.6629,17.6386,17.6629,19600.0
2010-06-01 13:10:00,21.76,21.81,21.76,21.8,43500.0,17.6629,17.7035,17.6629,17.6954,43500.0
2010-06-01 13:15:00,21.81,21.84,21.8,21.84,78300.0,17.7035,17.7279,17.6954,17.7279,78300.0
2010-06-01 13:20:00,21.84,21.86,21.84,21.85,124700.0,17.7279,17.7441,17.7279,17.736,124700.0
2010-06-01 13:25:00,21.85,21.86,21.84,21.86,59900.0,17.736,17.7441,17.7279,17.7441,59900.0
2010-06-01 13:30:00,21.86,21.88,21.85,21.87,108200.0,17.7441,17.7603,17.736,17.7522,108200.0
2010-06-01 13:35:00,21.86,21.88,21.84,21.87,118500.0,17.7441,17.7603,17.7279,17.7522,118500.0
2010-06-01 13:40:00,21.86,21.86,21.84,21.85,165400.0,17.7441,17.7441,17.7279,17.736,165400.0
2010-06-01 13:45:00,21.85,21.86,21.83,21.86,136900.0,17.736,17.7441,17.7197,17.7441,136900.0
2010-06-01 13:50:00,21.85,21.85,21.8,21.81,218900.0,17.736,17.736,17.6954,17.7035,218900.0
2010-06-01 13:55:00,21.81,21.81,21.77,21.77,134900.0,17.7035,17.7035,17.671,17.671,134900.0
2010-06-01 14:00:00,21.77,21.77,21.7,21.75,377900.0,17.671,17.671,17.6142,17.6548,377900.0
2010-06-01 14:05:00,21.75,21.76,21.68,21.7,111700.0,17.6548,17.6629,17.598,17.6142,111700.0
2010-06-01 14:10:00,21.7,21.74,21.7,21.73,98300.0,17.6142,17.6467,17.6142,17.6386,98300.0
2010-06-01 14:15:00,21.73,21.73,21.68,21.72,111400.0,17.6386,17.6386,17.598,17.6305,111400.0
2010-06-01 14:20:00,21.71,21.77,21.7,21.75,38900.0,17.6223,17.671,17.6142,17.6548,38900.0
2010-06-01 14:25:00,21.75,21.76,21.73,21.74,155400.0,17.6548,17.6629,17.6386,17.6467,155400.0
2010-06-01 14:30:00,21.74,21.78,21.74,21.77,162000.0,17.6467,17.6792,17.6467,17.671,162000.0
2010-06-01 14:35:00,21.76,21.78,21.76,21.76,87700.0,17.6629,17.6792,17.6629,17.6629,87700.0
2010-06-01 14:40:00,21.76,21.76,21.74,21.76,62600.0,17.6629,17.6629,17.6467,17.6629,62600.0
2010-06-01 14:45:00,21.76,21.79,21.76,21.79,88400.0,17.6629,17.6873,17.6629,17.6873,88400.0
2010-06-01 14:50:00,21.78,21.79,21.73,21.73,111200.0,17.6792,17.6873,17.6386,17.6386,111200.0
2010-06-01 14:55:00,21.72,21.74,21.69,21.74,121500.0,17.6305,17.6467,17.6061,17.6467,121500.0
2010-06-01 15:00:00,21.74,21.75,21.7,21.71,170400.0,17.6467,17.6548,17.6142,17.6223,170400.0
2010-06-01 15:05:00,21.71,21.72,21.67,21.68,457000.0,17.6223,17.6305,17.5899,17.598,457000.0
2010-06-01 15:10:00,21.68,21.72,21.64,21.72,106200.0,17.598,17.6305,17.5655,17.6305,106200.0
2010-06-01 15:15:00,21.7,21.71,21.64,21.64,99100.0,17.6142,17.6223,17.5655,17.5655,99100.0
2010-06-01 15:20:00,21.65,21.66,21.57,21.58,710500.0,17.5736,17.5818,17.5087,17.5168,710500.0
2010-06-01 15:25:00,21.59,21.62,21.56,21.62,261100.0,17.5249,17.5493,17.5006,17.5493,261100.0
2010-06-01 15:30:00,21.61,21.66,21.59,21.66,216500.0,17.5412,17.5818,17.5249,17.5818,216500.0
2010-06-01 15:35:00,21.65,21.68,21.63,21.65,238600.0,17.5736,17.598,17.5574,17.5736,238600.0
2010-06-01 15:40:00,21.64,21.66,21.59,21.59,468300.0,17.5655,17.5818,17.5249,17.5249,468300.0
2010-06-01 15:45:00,21.6,21.6,21.53,21.54,374200.0,17.533,17.533,17.4762,17.4843,374200.0
2010-06-01 15:50:00,21.54,21.54,21.46,21.48,724100.0,17.4843,17.4843,17.4194,17.4356,724100.0
2010-06-01 15:55:00,21.48,21.5,21.4,21.42,1477800.0,17.4356,17.4519,17.3707,17.3869,1477800.0
2010-06-02 09:30:00,21.55,21.6,21.51,21.53,470300.0,17.4925,17.533,17.46,17.4762,470300.0
2010-06-02 09:35:00,21.53,21.57,21.47,21.48,93500.0,17.4762,17.5087,17.4275,17.4356,93500.0
2010-06-02 09:40:00,21.47,21.52,21.46,21.5,78200.0,17.4275,17.4681,17.4194,17.4519,78200.0
2010-06-02 09:45:00,21.51,21.52,21.46,21.48,122400.0,17.46,17.4681,17.4194,17.4356,122400.0
2010-06-02 09:50:00,21.48,21.48,21.4,21.43,38600.0,17.4356,17.4356,17.3707,17.3951,38600.0
2010-06-02 09:55:00,21.44,21.49,21.43,21.49,81500.0,17.4032,17.4438,17.3951,17.4438,81500.0
2010-06-02 10:00:00,21.49,21.54,21.47,21.53,188700.0,17.4438,17.4843,17.4275,17.4762,188700.0
2010-06-02 10:05:00,21.53,21.55,21.52,21.53,116000.0,17.4762,17.4925,17.4681,17.4762,116000.0
2010-06-02 10:10:00,21.54,21.57,21.51,21.52,141500.0,17.4843,17.5087,17.46,17.4681,141500.0
2010-06-02 10:15:00,21.52,21.57,21.51,21.57,162000.0,17.4681,17.5087,17.46,17.5087,162000.0
2010-06-02 10:20:00,21.57,21.59,21.56,21.57,67200.0,17.5087,17.5249,17.5006,17.5087,67200.0
2010-06-02 10:25:00,21.57,21.59,21.53,21.53,230300.0,17.5087,17.5249,17.4762,17.4762,230300.0
2010-06-02 10:30:00,21.54,21.57,21.54,21.57,92800.0,17.4843,17.5087,17.4843,17.5087,92800.0
2010-06-02 10:35:00,21.57,21.59,21.57,21.57,514200.0,17.5087,17.5249,17.5087,17.5087,514200.0
2010-06-02 10:40:00,21.57,21.57,21.53,21.54,161700.0,17.5087,17.5087,17.4762,17.4843,161700.0
2010-06-02 10:45:00,21.54,21.55,21.5,21.52,84400.0,17.4843,17.4925,17.4519,17.4681,84400.0
2010-06-02 10:50:00,21.52,21.54,21.49,21.52,53400.0,17.4681,17.4843,17.4438,17.4681,53400.0
2010-06-02 10:55:00,21.52,21.55,21.5,21.54,43000.0,17.4681,17.4925,17.4519,17.4843,43000.0
2010-06-02 11:00:00,21.54,21.57,21.54,21.57,43600.0,17.4843,17.5087,17.4843,17.5087,43600.0
2010-06-02 11:05:00,21.57,21.6,21.56,21.59,63700.0,17.5087,17.533,17.5006,17.5249,63700.0
2010-06-02 11:10:00,21.58,21.6,21.58,21.59,239600.0,17.5168,17.533,17.5168,17.5249,239600.0
2010-06-02 11:15:00,21.59,21.61,21.57,21.57,31500.0,17.5249,17.5412,17.5087,17.5087,31500.0
2010-06-02 11:20:00,21.58,21.6,21.57,21.59,44500.0,17.5168,17.533,17.5087,17.5249,44500.0
2010-06-02 11:25:00,21.59,21.62,21.59,21.59,43900.0,17.5249,17.5493,17.5249,17.5249,43900.0
2010-06-02 11:30:00,21.59,21.6,21.58,21.6,21600.0,17.5249,17.533,17.5168,17.533,21600.0
2010-06-02 11:35:00,21.6,21.62,21.6,21.61,14400.0,17.533,17.5493,17.533,17.5412,14400.0
2010-06-02 11:40:00,21.61,21.67,21.6,21.65,280400.0,17.5412,17.5899,17.533,17.5736,280400.0
2010-06-02 11:45:00,21.66,21.66,21.64,21.65,151900.0,17.5818,17.5818,17.5655,17.5736,151900.0
2010-06-02 11:50:00,21.65,21.67,21.65,21.66,131800.0,17.5736,17.5899,17.5736,17.5818,131800.0
2010-06-02 11:55:00,21.66,21.66,21.64,21.65,67000.0,17.5818,17.5818,17.5655,17.5736,67000.0
2010-06-02 12:00:00,21.65,21.68,21.65,21.67,141400.0,17.5736,17.598,17.5736,17.5899,141400.0
2010-06-02 12:05:00,21.67,21.69,21.66,21.67,96700.0,17.5899,17.6061,17.5818,17.5899,96700.0
2010-06-02 12:10:00,21.66,21.67,21.65,21.66,66600.0,17.5818,17.5899,17.5736,17.5818,66600.0
2010-06-02 12:15:00,21.66,21.67,21.65,21.65,93200.0,17.5818,17.5899,17.5736,17.5736,93200.0
2010-06-02 12:20:00,21.65,21.66,21.64,21.65,68000.0,17.5736,17.5818,17.5655,17.5736,68000.0
2010-06-02 12:25:00,21.65,21.67,21.65,21.66,30600.0,17.5736,17.5899,17.5736,17.5818,30600.0
2010-06-02 12:30:00,21.66,21.68,21.66,21.68,30500.0,17.5818,17.598,17.5818,17.598,30500.0
2010-06-02 12:35:00,21.68,21.68,21.66,21.67,45600.0,17.598,17.598,17.5818,17.5899,45600.0
2010-06-02 12:40:00,21.67,21.68,21.67,21.68,32200.0,17.5899,17.598,17.5899,17.598,32200.0
2010-06-02 12:45:00,21.69,21.71,21.68,21.71,55300.0,17.6061,17.6223,17.598,17.6223,55300.0
2010-06-02 12:50:00,21.71,21.72,21.7,21.71,22000.0,17.6223,17.6305,17.6142,17.6223,22000.0
2010-06-02 12:55:00,21.71,21.72,21.69,21.71,60400.0,17.6223,17.6305,17.6061,17.6223,60400.0
2010-06-02 13:00:00,21.71,21.73,21.7,21.73,54700.0,17.6223,17.6386,17.6142,17.6386,54700.0
2010-06-02 13:05:00,21.73,21.73,21.7,21.7,32800.0,17.6386,17.6386,17.6142,17.6142,32800.0
2010-06-02 13:10:00,21.7,21.71,21.69,21.69,37900.0,17.6142,17.6223,17.6061,17.6061,37900.0
2010-06-02 13:15:00,21.69,21.7,21.67,21.68,27100.0,17.6061,17.6142,17.5899,17.598,27100.0
2010-06-02 13:20:00,21.68,21.7,21.67,21.7,38800.0,17.598,17.6142,17.5899,17.6142,38800.0
2010-06-02 13:25:00,21.7,21.71,21.67,21.68,58600.0,17.6142,17.6223,17.5899,17.598,58600.0
2010-06-02 13:30:00,21.68,21.71,21.68,21.7,78600.0,17.598,17.6223,17.598,17.6142,78600.0
2010-06-02 13:35:00,21.69,21.71,21.68,21.69,38400.0,17.6061,17.6223,17.598,17.6061,38400.0
2010-06-02 13:40:00,21.69,21.7,21.68,21.68,23400.0,17.6061,17.6142,17.598,17.598,23400.0
2010-06-02 13:45:00,21.68,21.69,21.66,21.66,45900.0,17.598,17.6061,17.5818,17.5818,45900.0
2010-06-02 13:50:00,21.66,21.67,21.65,21.67,26600.0,17.5818,17.5899,17.5736,17.5899,26600.0
2010-06-02 13:55:00,21.66,21.67,21.65,21.67,51500.0,17.5818,17.5899,17.5736,17.5899,51500.0
2010-06-02 14:00:00,21.67,21.67,21.63,21.63,102500.0,17.5899,17.5899,17.5574,17.5574,102500.0
2010-06-02 14:05:00,21.63,21.65,21.63,21.65,53400.0,17.5574,17.5736,17.5574,17.5736,53400.0
2010-06-02 14:10:00,21.65,21.65,21.63,21.65,56000.0,17.5736,17.5736,17.5574,17.5736,56000.0
2010-06-02 14:15:00,21.64,21.65,21.6,21.6,193200.0,17.5655,17.5736,17.533,17.533,193200.0
2010-06-02 14:20:00,21.59,21.61,21.58,21.58,96900.0,17.5249,17.5412,17.5168,17.5168,96900.0
2010-06-02 14:25:00,21.59,21.63,21.59,21.62,63000.0,17.5249,17.5574,17.5249,17.5493,63000.0
2010-06-02 14:30:00,21.61,21.66,21.61,21.64,70000.0,17.5412,17.5818,17.5412,17.5655,70000.0
2010-06-02 14:35:00,21.64,21.67,21.64,21.65,61700.0,17.5655,17.5899,17.5655,17.5736,61700.0
2010-06-02 14:40:00,21.66,21.73,21.66,21.72,57100.0,17.5818,17.6386,17.5818,17.6305,57100.0
2010-06-02 14:45:00,21.72,21.74,21.71,21.72,49500.0,17.6305,17.6467,17.6223,17.6305,49500.0
2010-06-02 14:50:00,21.72,21.76,21.72,21.75,85100.0,17.6305,17.6629,17.6305,17.6548,85100.0
2010-06-02 14:55:00,21.75,21.76,21.73,21.74,68300.0,17.6548,17.6629,17.6386,17.6467,68300.0
2010-06-02 15:00:00,21.74,21.77,21.74,21.76,108800.0,17.6467,17.671,17.6467,17.6629,108800.0
2010-06-02 15:05:00,21.75,21.8,21.74,21.78,85600.0,17.6548,17.6954,17.6467,17.6792,85600.0
2010-06-02 15:10:00,21.77,21.8,21.77,21.8,91100.0,17.671,17.6954,17.671,17.6954,91100.0
2010-06-02 15:15:00,21.8,21.82,21.79,21.8,138600.0,17.6954,17.7116,17.6873,17.6954,138600.0
2010-06-02 15:20:00,21.81,21.82,21.79,21.82,71100.0,17.7035,17.7116,17.6873,17.7116,71100.0
2010-06-02 15:25:00,21.81,21.84,21.8,21.83,182800.0,17.7035,17.7279,17.6954,17.7197,182800.0
2010-06-02 15:30:00,21.83,21.85,21.78,21.8,224400.0,17.7197,17.736,17.6792,17.6954,224400.0
2010-06-02 15:35:00,21.8,21.82,21.78,21.81,123800.0,17.6954,17.7116,17.6792,17.7035,123800.0
2010-06-02 15:40:00,21.81,21.83,21.8,21.82,99600.0,17.7035,17.7197,17.6954,17.7116,99600.0
2010-06-02 15:45:00,21.82,21.83,21.78,21.81,233900.0,17.7116,17.7197,17.6792,17.7035,233900.0
2010-06-02 15:50:00,21.81,21.86,21.8,21.85,290500.0,17.7035,17.7441,17.6954,17.736,290500.0
2010-06-02 15:55:00,21.85,21.91,21.85,21.89,1379400.0,17.736,17.7847,17.736,17.7684,1379400.0
2010-06-03 09:30:00,21.98,22.02,21.95,22.01,239000.0,17.8415,17.874,17.8171,17.8659,239000.0
2010-06-03 09:35:00,22.02,22.02,21.94,21.96,224000.0,17.874,17.874,17.809,17.8253,224000.0
2010-06-03 09:40:00,21.97,21.99,21.95,21.98,151200.0,17.8334,17.8496,17.8171,17.8415,151200.0
2010-06-03 09:45:00,21.98,22.03,21.98,22.03,165200.0,17.8415,17.8821,17.8415,17.8821,165200.0
2010-06-03 09:50:00,22.04,22.04,22.01,22.03,258000.0,17.8902,17.8902,17.8659,17.8821,258000.0
2010-06-03 09:55:00,22.03,22.07,22.03,22.05,128100.0,17.8821,17.9146,17.8821,17.8983,128100.0
2010-06-03 10:00:00,22.05,22.05,21.98,21.98,207600.0,17.8983,17.8983,17.8415,17.8415,207600.0
2010-06-03 10:05:00,21.98,22.02,21.97,22.02,64200.0,17.8415,17.874,17.8334,17.874,64200.0
2010-06-03 10:10:00,22.02,22.03,22.0,22.01,65700.0,17.874,17.8821,17.8577,17.8659,65700.0
2010-06-03 10:15:00,22.0,22.02,21.98,21.99,109300.0,17.8577,17.874,17.8415,17.8496,109300.0
2010-06-03 10:20:00,21.98,22.0,21.94,21.94,56900.0,17.8415,17.8577,17.809,17.809,56900.0
2010-06-03 10:25:00,21.95,21.97,21.94,21.94,72400.0,17.8171,17.8334,17.809,17.809,72400.0
2010-06-03 10:30:00,21.94,21.98,21.91,21.98,109400.0,17.809,17.8415,17.7847,17.8415,109400.0
2010-06-03 10:35:00,21.98,21.98,21.91,21.92,107800.0,17.8415,17.8415,17.7847,17.7928,107800.0
2010-06-03 10:40:00,21.93,21.97,21.93,21.95,45100.0,17.8009,17.8334,17.8009,17.8171,45100.0
2010-06-03 10:45:00,21.96,22.01,21.96,22.0,57600.0,17.8253,17.8659,17.8253,17.8577,57600.0
2010-06-03 10:50:00,22.01,22.02,21.99,21.99,29600.0,17.8659,17.874,17.8496,17.8496,29600.0
2010-06-03 10:55:00,22.0,22.03,22.0,22.01,38600.0,17.8577,17.8821,17.8577,17.8659,38600.0
2010-06-03 11:00:00,22.02,22.04,22.01,22.04,82700.0,17.874,17.8902,17.8659,17.8902,82700.0
2010-06-03 11:05:00,22.05,22.07,22.05,22.06,84700.0,17.8983,17.9146,17.8983,17.9064,84700.0
2010-06-03 11:10:00,22.06,22.06,22.04,22.05,7200.0,17.9064,17.9064,17.8902,17.8983,7200.0
2010-06-03 11:15:00,22.04,22.05,22.03,22.03,64900.0,17.8902,17.8983,17.8821,17.8821,64900.0
2010-06-03 11:20:00,22.04,22.04,22.01,22.02,36700.0,17.8902,17.8902,17.8659,17.874,36700.0
2010-06-03 11:25:00,22.02,22.03,22.0,22.0,31100.0,17.874,17.8821,17.8577,17.8577,31100.0
2010-06-03 11:30:00,22.01,22.02,21.99,22.01,36200.0,17.8659,17.874,17.8496,17.8659,36200.0
2010-06-03 11:35:00,22.02,22.04,22.02,22.03,22700.0,17.874,17.8902,17.874,17.8821,22700.0
2010-06-03 11:40:00,22.03,22.05,22.0,22.05,44100.0,17.8821,17.8983,17.8577,17.8983,44100.0
2010-06-03 11:45:00,22.05,22.07,22.04,22.05,84400.0,17.8983,17.9146,17.8902,17.8983,84400.0
2010-06-03 11:50:00,22.06,22.07,22.03,22.04,76200.0,17.9064,17.9146,17.8821,17.8902,76200.0
2010-06-03 11:55:00,22.05,22.05,22.02,22.03,5600.0,17.8983,17.8983,17.874,17.8821,5600.0
2010-06-03 12:00:00,22.03,22.04,22.01,22.01,102500.0,17.8821,17.8902,17.8659,17.8659,102500.0
2010-06-03 12:05:00,22.01,22.01,21.95,21.97,57400.0,17.8659,17.8659,17.8171,17.8334,57400.0
2010-06-03 12:10:00,21.96,21.99,21.94,21.98,57400.0,17.8253,17.8496,17.809,17.8415,57400.0
2010-06-03 12:15:00,21.98,21.98,21.93,21.94,44600.0,17.8415,17.8415,17.8009,17.809,44600.0
2010-06-03 12:20:00,21.95,21.95,21.88,21.88,113600.0,17.8171,17.8171,17.7603,17.7603,113600.0
2010-06-03 12:25:00,21.88,21.9,21.85,21.9,137600.0,17.7603,17.7766,17.736,17.7766,137600.0
2010-06-03 12:30:00,21.9,21.9,21.88,21.9,31500.0,17.7766,17.7766,17.7603,17.7766,31500.0
2010-06-03 12:35:00,21.9,21.94,21.9,21.93,40200.0,17.7766,17.809,17.7766,17.8009,40200.0
2010-06-03 12:40:00,21.94,21.94,21.92,21.93,30600.0,17.809,17.809,17.7928,17.8009,30600.0
2010-06-03 12:45:00,21.94,21.97,21.94,21.96,44700.0,17.809,17.8334,17.809,17.8253,44700.0
2010-06-03 12:50:00,21.96,21.97,21.93,21.94,17200.0,17.8253,17.8334,17.8009,17.809,17200.0
2010-06-03 12:55:00,21.93,21.96,21.93,21.96,14100.0,17.8009,17.8253,17.8009,17.8253,14100.0
2010-06-03 13:00:00,21.96,21.99,21.95,21.98,793700.0,17.8253,17.8496,17.8171,17.8415,793700.0
2010-06-03 13:05:00,21.98,22.01,21.98,22.01,18500.0,17.8415,17.8659,17.8415,17.8659,18500.0
2010-06-03 13:10:00,22.0,22.0,21.98,21.98,22300.0,17.8577,17.8577,17.8415,17.8415,22300.0
2010-06-03 13:15:00,21.98,21.99,21.96,21.97,28400.0,17.8415,17.8496,17.8253,17.8334,28400.0
2010-06-03 13:20:00,21.97,21.97,21.95,21.97,20900.0,17.8334,17.8334,17.8171,17.8334,20900.0
2010-06-03 13:25:00,21.96,21.96,21.93,21.95,19500.0,17.8253,17.8253,17.8009,17.8171,19500.0
2010-06-03 13:30:00,21.96,21.98,21.96,21.97,51600.0,17.8253,17.8415,17.8253,17.8334,51600.0
2010-06-03 13:35:00,21.97,21.97,21.95,21.97,15900.0,17.8334,17.8334,17.8171,17.8334,15900.0
2010-06-03 13:40:00,21.98,22.02,21.98,22.02,24800.0,17.8415,17.874,17.8415,17.874,24800.0
2010-06-03 13:45:00,22.02,22.04,22.02,22.03,692600.0,17.874,17.8902,17.874,17.8821,692600.0
2010-06-03 13:50:00,22.02,22.03,21.99,22.01,108400.0,17.874,17.8821,17.8496,17.8659,108400.0
2010-06-03 13:55:00,22.01,22.02,21.99,21.99,45300.0,17.8659,17.874,17.8496,17.8496,45300.0
2010-06-03 14:00:00,22.0,22.01,21.99,22.0,22200.0,17.8577,17.8659,17.8496,17.8577,22200.0
2010-06-03 14:05:00,21.99,22.02,21.98,22.02,95700.0,17.8496,17.874,17.8415,17.874,95700.0
2010-06-03 14:10:00,22.02,22.07,22.01,22.05,60500.0,17.874,17.9146,17.8659,17.8983,60500.0
2010-06-03 14:15:00,22.04,22.05,22.02,22.04,67500.0,17.8902,17.8983,17.874,17.8902,67500.0
2010-06-03 14:20:00,22.04,22.07,22.03,22.05,270000.0,17.8902,17.9146,17.8821,17.8983,270000.0
2010-06-03 14:25:00,22.05,22.06,22.03,22.03,63300.0,17.8983,17.9064,17.8821,17.8821,63300.0
2010-06-03 14:30:00,22.02,22.04,22.02,22.04,22500.0,17.874,17.8902,17.874,17.8902,22500.0
2010-06-03 14:35:00,22.06,22.1,22.06,22.08,67300.0,17.9064,17.9389,17.9064,17.9227,67300.0
2010-06-03 14:40:00,22.09,22.12,22.09,22.11,38100.0,17.9308,17.9551,17.9308,17.947,38100.0
2010-06-03 14:45:00,22.12,22.12,22.07,22.08,52500.0,17.9551,17.9551,17.9146,17.9227,52500.0
2010-06-03 14:50:00,22.08,22.11,22.08,22.09,254000.0,17.9227,17.947,17.9227,17.9308,254000.0
2010-06-03 14:55:00,22.1,22.11,22.07,22.1,388200.0,17.9389,17.947,17.9146,17.9389,388200.0
2010-06-03 15:00:00,22.1,22.12,22.09,22.11,81800.0,17.9389,17.9551,17.9308,17.947,81800.0
2010-06-03 15:05:00,22.1,22.11,22.08,22.09,62500.0,17.9389,17.947,17.9227,17.9308,62500.0
2010-06-03 15:10:00,22.09,22.09,22.05,22.08,43900.0,17.9308,17.9308,17.8983,17.9227,43900.0
2010-06-03 15:15:00,22.08,22.08,22.03,22.05,75600.0,17.9227,17.9227,17.8821,17.8983,75600.0
2010-06-03 15:20:00,22.05,22.09,22.05,22.08,109900.0,17.8983,17.9308,17.8983,17.9227,109900.0
2010-06-03 15:25:00,22.09,22.15,22.08,22.15,302500.0,17.9308,17.9795,17.9227,17.9795,302500.0
2010-06-03 15:30:00,22.16,22.16,22.11,22.12,126000.0,17.9876,17.9876,17.947,17.9551,126000.0
2010-06-03 15:35:00,22.12,22.17,22.11,22.15,503600.0,17.9551,17.9957,17.947,17.9795,503600.0
2010-06-03 15:40:00,22.14,22.17,22.13,22.16,122800.0,17.9714,17.9957,17.9633,17.9876,122800.0
2010-06-03 15:45:00,22.16,22.17,22.09,22.1,379800.0,17.9876,17.9957,17.9308,17.9389,379800.0
2010-06-03 15:50:00,22.09,22.11,22.07,22.11,975200.0,17.9308,17.947,17.9146,17.947,975200.0
2010-06-03 15:55:00,22.1,22.14,22.1,22.13,2629400.0,17.9389,17.9714,17.9389,17.9633,2629400.0
2010-06-04 09:30:00,21.66,21.79,21.66,21.77,218300.0,17.5818,17.6873,17.5818,17.671,218300.0
2010-06-04 09:35:00,21.78,21.82,21.78,21.79,51300.0,17.6792,17.7116,17.6792,17.6873,51300.0
2010-06-04 09:40:00,21.79,21.82,21.78,21.78,72000.0,17.6873,17.7116,17.6792,17.6792,72000.0
2010-06-04 09:45:00,21.79,21.82,21.73,21.82,128400.0,17.6873,17.7116,17.6386,17.7116,128400.0
2010-06-04 09:50:00,21.83,21.88,21.81,21.87,181700.0,17.7197,17.7603,17.7035,17.7522,181700.0
2010-06-04 09:55:00,21.86,21.88,21.84,21.84,120800.0,17.7441,17.7603,17.7279,17.7279,120800.0
2010-06-04 10:00:00,21.84,21.86,21.81,21.82,151400.0,17.7279,17.7441,17.7035,17.7116,151400.0
2010-06-04 10:05:00,21.83,21.86,21.81,21.86,82500.0,17.7197,17.7441,17.7035,17.7441,82500.0
2010-06-04 10:10:00,21.87,21.94,21.86,21.93,466900.0,17.7522,17.809,17.7441,17.8009,466900.0
2010-06-04 10:15:00,21.93,21.93,21.89,21.91,92900.0,17.8009,17.8009,17.7684,17.7847,92900.0
2010-06-04 10:20:00,21.91,21.93,21.89,21.92,236700.0,17.7847,17.8009,17.7684,17.7928,236700.0
2010-06-04 10:25:00,21.92,21.95,21.9,21.92,226800.0,17.7928,17.8171,17.7766,17.7928,226800.0
2010-06-04 10:30:00,21.92,21.92,21.88,21.89,115400.0,17.7928,17.7928,17.7603,17.7684,115400.0
2010-06-04 10:35:00,21.89,21.92,21.88,21.91,215000.0,17.7684,17.7928,17.7603,17.7847,215000.0
2010-06-04 10:40:00,21.91,21.92,21.9,21.9,132800.0,17.7847,17.7928,17.7766,17.7766,132800.0
2010-06-04 10:45:00,21.89,21.89,21.87,21.88,66300.0,17.7684,17.7684,17.7522,17.7603,66300.0
2010-06-04 10:50:00,21.87,21.87,21.81,21.82,241100.0,17.7522,17.7522,17.7035,17.7116,241100.0
2010-06-04 10:55:00,21.83,21.84,21.81,21.82,109200.0,17.7197,17.7279,17.7035,17.7116,109200.0
2010-06-04 11:00:00,21.81,21.83,21.8,21.83,56100.0,17.7035,17.7197,17.6954,17.7197,56100.0
2010-06-04 11:05:00,21.83,21.86,21.83,21.85,31000.0,17.7197,17.7441,17.7197,17.736,31000.0
2010-06-04 11:10:00,21.84,21.84,21.8,21.82,151600.0,17.7279,17.7279,17.6954,17.7116,151600.0
2010-06-04 11:15:00,21.82,21.83,21.77,21.77,134900.0,17.7116,17.7197,17.671,17.671,134900.0
2010-06-04 11:20:00,21.76,21.77,21.74,21.74,108000.0,17.6629,17.671,17.6467,17.6467,108000.0
2010-06-04 11:25:00,21.74,21.75,21.73,21.73,122100.0,17.6467,17.6548,17.6386,17.6386,122100.0
2010-06-04 11:30:00,21.73,21.76,21.72,21.75,18100.0,17.6386,17.6629,17.6305,17.6548,18100.0
2010-06-04 11:35:00,21.74,21.79,21.73,21.79,108800.0,17.6467,17.6873,17.6386,17.6873,108800.0
2010-06-04 11:40:00,21.79,21.81,21.78,21.79,35200.0,17.6873,17.7035,17.6792,17.6873,35200.0
2010-06-04 11:45:00,21.8,21.82,21.8,21.81,28300.0,17.6954,17.7116,17.6954,17.7035,28300.0
2010-06-04 11:50:00,21.81,21.81,21.78,21.79,23500.0,17.7035,17.7035,17.6792,17.6873,23500.0
2010-06-04 11:55:00,21.79,21.79,21.78,21.78,30800.0,17.6873,17.6873,17.6792,17.6792,30800.0
2010-06-04 12:00:00,21.77,21.77,21.7,21.71,182100.0,17.671,17.671,17.6142,17.6223,182100.0
2010-06-04 12:05:00,21.71,21.71,21.67,21.7,160100.0,17.6223,17.6223,17.5899,17.6142,160100.0
2010-06-04 12:10:00,21.7,21.75,21.7,21.75,109100.0,17.6142,17.6548,17.6142,17.6548,109100.0
2010-06-04 12:15:00,21.75,21.77,21.73,21.73,50100.0,17.6548,17.671,17.6386,17.6386,50100.0
2010-06-04 12:20:00,21.73,21.75,21.73,21.75,15100.0,17.6386,17.6548,17.6386,17.6548,15100.0
2010-06-04 12:25:00,21.75,21.76,21.73,21.73,68300.0,17.6548,17.6629,17.6386,17.6386,68300.0
2010-06-04 12:30:00,21.73,21.73,21.7,21.71,45600.0,17.6386,17.6386,17.6142,17.6223,45600.0
2010-06-04 12:35:00,21.7,21.73,21.7,21.71,19800.0,17.6142,17.6386,17.6142,17.6223,19800.0
2010-06-04 12:40:00,21.7,21.7,21.67,21.68,324100.0,17.6142,17.6142,17.5899,17.598,324100.0
2010-06-04 12:45:00,21.68,21.7,21.68,21.7,25600.0,17.598,17.6142,17.598,17.6142,25600.0
2010-06-04 12:50:00,21.7,21.74,21.7,21.74,37700.0,17.6142,17.6467,17.6142,17.6467,37700.0
2010-06-04 12:55:00,21.74,21.75,21.73,21.74,13400.0,17.6467,17.6548,17.6386,17.6467,13400.0
2010-06-04 13:00:00,21.75,21.75,21.72,21.72,6800.0,17.6548,17.6548,17.6305,17.6305,6800.0
2010-06-04 13:05:00,21.73,21.73,21.7,21.72,149500.0,17.6386,17.6386,17.6142,17.6305,149500.0
2010-06-04 13:10:00,21.73,21.73,21.69,21.69,76600.0,17.6386,17.6386,17.6061,17.6061,76600.0
2010-06-04 13:15:00,21.68,21.68,21.63,21.64,57400.0,17.598,17.598,17.5574,17.5655,57400.0
2010-06-04 13:20:00,21.64,21.65,21.61,21.62,42300.0,17.5655,17.5736,17.5412,17.5493,42300.0
2010-06-04 13:25:00,21.62,21.67,21.62,21.65,48000.0,17.5493,17.5899,17.5493,17.5736,48000.0
2010-06-04 13:30:00,21.65,21.66,21.63,21.64,21400.0,17.5736,17.5818,17.5574,17.5655,21400.0
2010-06-04 13:35:00,21.64,21.65,21.61,21.62,8000.0,17.5655,17.5736,17.5412,17.5493,8000.0
2010-06-04 13:40:00,21.62,21.62,21.6,21.62,120700.0,17.5493,17.5493,17.533,17.5493,120700.0
2010-06-04 13:45:00,21.63,21.64,21.61,21.61,65100.0,17.5574,17.5655,17.5412,17.5412,65100.0
2010-06-04 13:50:00,21.61,21.62,21.58,21.58,134200.0,17.5412,17.5493,17.5168,17.5168,134200.0
2010-06-04 13:55:00,21.58,21.6,21.57,21.59,164500.0,17.5168,17.533,17.5087,17.5249,164500.0
2010-06-04 14:00:00,21.59,21.63,21.59,21.62,42300.0,17.5249,17.5574,17.5249,17.5493,42300.0
2010-06-04 14:05:00,21.62,21.63,21.55,21.55,70900.0,17.5493,17.5574,17.4925,17.4925,70900.0
2010-06-04 14:10:00,21.55,21.58,21.54,21.58,179400.0,17.4925,17.5168,17.4843,17.5168,179400.0
2010-06-04 14:15:00,21.58,21.59,21.54,21.54,759800.0,17.5168,17.5249,17.4843,17.4843,759800.0
2010-06-04 14:20:00,21.55,21.61,21.54,21.6,710600.0,17.4925,17.5412,17.4843,17.533,710600.0
2010-06-04 14:25:00,21.59,21.59,21.54,21.55,303500.0,17.5249,17.5249,17.4843,17.4925,303500.0
2010-06-04 14:30:00,21.55,21.59,21.54,21.58,38600.0,17.4925,17.5249,17.4843,17.5168,38600.0
2010-06-04 14:35:00,21.58,21.58,21.53,21.54,201500.0,17.5168,17.5168,17.4762,17.4843,201500.0
2010-06-04 14:40:00,21.54,21.57,21.53,21.55,22600.0,17.4843,17.5087,17.4762,17.4925,22600.0
2010-06-04 14:45:00,21.55,21.58,21.48,21.49,637400.0,17.4925,17.5168,17.4356,17.4438,637400.0
2010-06-04 14:50:00,21.49,21.5,21.43,21.48,416600.0,17.4438,17.4519,17.3951,17.4356,416600.0
2010-06-04 14:55:00,21.48,21.48,21.43,21.45,232100.0,17.4356,17.4356,17.3951,17.4113,232100.0
2010-06-04 15:00:00,21.45,21.52,21.45,21.51,207500.0,17.4113,17.4681,17.4113,17.46,207500.0
2010-06-04 15:05:00,21.51,21.51,21.47,21.5,379200.0,17.46,17.46,17.4275,17.4519,379200.0
2010-06-04 15:10:00,21.5,21.52,21.49,21.49,102600.0,17.4519,17.4681,17.4438,17.4438,102600.0
2010-06-04 15:15:00,21.49,21.52,21.45,21.49,198500.0,17.4438,17.4681,17.4113,17.4438,198500.0
2010-06-04 15:20:00,21.49,21.51,21.45,21.47,642900.0,17.4438,17.46,17.4113,17.4275,642900.0
2010-06-04 15:25:00,21.47,21.47,21.43,21.44,225000.0,17.4275,17.4275,17.3951,17.4032,225000.0
2010-06-04 15:30:00,21.43,21.46,21.41,21.42,824100.0,17.3951,17.4194,17.3788,17.3869,824100.0
2010-06-04 15:35:00,21.42,21.47,21.42,21.45,217100.0,17.3869,17.4275,17.3869,17.4113,217100.0
2010-06-04 15:40:00,21.45,21.46,21.34,21.4,870300.0,17.4113,17.4194,17.322,17.3707,870300.0
2010-06-04 15:45:00,21.4,21.48,21.39,21.47,1027200.0,17.3707,17.4356,17.3626,17.4275,1027200.0
2010-06-04 15:50:00,21.48,21.49,21.36,21.39,1450200.0,17.4356,17.4438,17.3382,17.3626,1450200.0
2010-06-04 15:55:00,21.39,21.46,21.39,21.45,1768500.0,17.3626,17.4194,17.3626,17.4113,1768500.0
2010-06-07 09:30:00,21.53,21.55,21.49,21.49,74800.0,17.4762,17.4925,17.4438,17.4438,74800.0
2010-06-07 09:35:00,21.49,21.52,21.45,21.47,131600.0,17.4438,17.4681,17.4113,17.4275,131600.0
2010-06-07 09:40:00,21.47,21.47,21.41,21.41,88400.0,17.4275,17.4275,17.3788,17.3788,88400.0
2010-06-07 09:45:00,21.41,21.5,21.38,21.5,58300.0,17.3788,17.4519,17.3545,17.4519,58300.0
2010-06-07 09:50:00,21.5,21.56,21.49,21.55,72300.0,17.4519,17.5006,17.4438,17.4925,72300.0
2010-06-07 09:55:00,21.56,21.58,21.54,21.55,107800.0,17.5006,17.5168,17.4843,17.4925,107800.0
2010-06-07 10:00:00,21.54,21.55,21.52,21.54,70000.0,17.4843,17.4925,17.4681,17.4843,70000.0
2010-06-07 10:05:00,21.54,21.58,21.53,21.57,419100.0,17.4843,17.5168,17.4762,17.5087,419100.0
2010-06-07 10:10:00,21.56,21.59,21.56,21.56,105700.0,17.5006,17.5249,17.5006,17.5006,105700.0
2010-06-07 10:15:00,21.56,21.58,21.55,21.55,61500.0,17.5006,17.5168,17.4925,17.4925,61500.0
2010-06-07 10:20:00,21.54,21.56,21.52,21.55,70400.0,17.4843,17.5006,17.4681,17.4925,70400.0
2010-06-07 10:25:00,21.56,21.56,21.49,21.51,60000.0,17.5006,17.5006,17.4438,17.46,60000.0
2010-06-07 10:30:00,21.52,21.52,21.46,21.47,47000.0,17.4681,17.4681,17.4194,17.4275,47000.0
2010-06-07 10:35:00,21.47,21.48,21.43,21.44,73500.0,17.4275,17.4356,17.3951,17.4032,73500.0
2010-06-07 10:40:00,21.44,21.47,21.44,21.44,58200.0,17.4032,17.4275,17.4032,17.4032,58200.0
2010-06-07 10:45:00,21.44,21.44,21.4,21.43,121900.0,17.4032,17.4032,17.3707,17.3951,121900.0
2010-06-07 10:50:00,21.43,21.45,21.35,21.36,103600.0,17.3951,17.4113,17.3301,17.3382,103600.0
2010-06-07 10:55:00,21.37,21.37,21.28,21.3,149600.0,17.3464,17.3464,17.2733,17.2895,149600.0
2010-06-07 11:00:00,21.3,21.35,21.3,21.34,55600.0,17.2895,17.3301,17.2895,17.322,55600.0
2010-06-07 11:05:00,21.34,21.34,21.31,21.33,37500.0,17.322,17.322,17.2977,17.3139,37500.0
2010-06-07 11:10:00,21.33,21.35,21.28,21.28,81600.0,17.3139,17.3301,17.2733,17.2733,81600.0
2010-06-07 11:15:00,21.27,21.31,21.26,21.29,46000.0,17.2652,17.2977,17.2571,17.2814,46000.0
2010-06-07 11:20:00,21.3,21.31,21.27,21.28,22300.0,17.2895,17.2977,17.2652,17.2733,22300.0
2010-06-07 11:25:00,21.28,21.34,21.28,21.34,82000.0,17.2733,17.322,17.2733,17.322,82000.0
2010-06-07 11:30:00,21.33,21.35,21.32,21.34,29000.0,17.3139,17.3301,17.3058,17.322,29000.0
2010-06-07 11:35:00,21.34,21.38,21.34,21.36,116300.0,17.322,17.3545,17.322,17.3382,116300.0
2010-06-07 11:40:00,21.36,21.4,21.35,21.4,103300.0,17.3382,17.3707,17.3301,17.3707,103300.0
2010-06-07 11:45:00,21.4,21.4,21.35,21.35,53000.0,17.3707,17.3707,17.3301,17.3301,53000.0
2010-06-07 11:50:00,21.36,21.39,21.36,21.38,51000.0,17.3382,17.3626,17.3382,17.3545,51000.0
2010-06-07 11:55:00,21.38,21.4,21.37,21.4,17100.0,17.3545,17.3707,17.3464,17.3707,17100.0
2010-06-07 12:00:00,21.4,21.43,21.38,21.43,89300.0,17.3707,17.3951,17.3545,17.3951,89300.0
2010-06-07 12:05:00,21.44,21.44,21.41,21.41,17300.0,17.4032,17.4032,17.3788,17.3788,17300.0
2010-06-07 12:10:00,21.42,21.42,21.41,21.41,18900.0,17.3869,17.3869,17.3788,17.3788,18900.0
2010-06-07 12:15:00,21.41,21.42,21.41,21.41,35500.0,17.3788,17.3869,17.3788,17.3788,35500.0
2010-06-07 12:20:00,21.41,21.43,21.4,21.42,36400.0,17.3788,17.3951,17.3707,17.3869,36400.0
2010-06-07 12:25:00,21.42,21.42,21.38,21.38,14600.0,17.3869,17.3869,17.3545,17.3545,14600.0
2010-06-07 12:30:00,21.38,21.39,21.37,21.38,405200.0,17.3545,17.3626,17.3464,17.3545,405200.0
2010-06-07 12:35:00,21.38,21.39,21.37,21.38,23300.0,17.3545,17.3626,17.3464,17.3545,23300.0
2010-06-07 12:40:00,21.38,21.42,21.38,21.39,26500.0,17.3545,17.3869,17.3545,17.3626,26500.0
2010-06-07 12:45:00,21.39,21.4,21.38,21.39,19600.0,17.3626,17.3707,17.3545,17.3626,19600.0
2010-06-07 12:50:00,21.4,21.43,21.4,21.43,8600.0,17.3707,17.3951,17.3707,17.3951,8600.0
2010-06-07 12:55:00,21.43,21.43,21.41,21.43,38700.0,17.3951,17.3951,17.3788,17.3951,38700.0
2010-06-07 13:00:00,21.43,21.43,21.38,21.39,28100.0,17.3951,17.3951,17.3545,17.3626,28100.0
2010-06-07 13:05:00,21.4,21.41,21.37,21.38,51700.0,17.3707,17.3788,17.3464,17.3545,51700.0
2010-06-07 13:10:00,21.39,21.4,21.39,21.4,8200.0,17.3626,17.3707,17.3626,17.3707,8200.0
2010-06-07 13:15:00,21.38,21.42,21.37,21.41,50900.0,17.3545,17.3869,17.3464,17.3788,50900.0
2010-06-07 13:20:00,21.41,21.42,21.39,21.41,34300.0,17.3788,17.3869,17.3626,17.3788,34300.0
2010-06-07 13:25:00,21.4,21.44,21.4,21.43,38200.0,17.3707,17.4032,17.3707,17.3951,38200.0
2010-06-07 13:30:00,21.43,21.45,21.42,21.43,38600.0,17.3951,17.4113,17.3869,17.3951,38600.0
2010-06-07 13:35:00,21.44,21.47,21.42,21.42,57500.0,17.4032,17.4275,17.3869,17.3869,57500.0
2010-06-07 13:40:00,21.41,21.42,21.4,21.4,42400.0,17.3788,17.3869,17.3707,17.3707,42400.0
2010-06-07 13:45:00,21.39,21.41,21.33,21.34,55300.0,17.3626,17.3788,17.3139,17.322,55300.0
2010-06-07 13:50:00,21.34,21.35,21.33,21.35,34800.0,17.322,17.3301,17.3139,17.3301,34800.0
2010-06-07 13:55:00,21.34,21.35,21.32,21.35,35000.0,17.322,17.3301,17.3058,17.3301,35000.0
2010-06-07 14:00:00,21.34,21.38,21.33,21.37,55000.0,17.322,17.3545,17.3139,17.3464,55000.0
2010-06-07 14:05:00,21.37,21.38,21.33,21.34,374100.0,17.3464,17.3545,17.3139,17.322,374100.0
2010-06-07 14:10:00,21.35,21.36,21.33,21.33,209000.0,17.3301,17.3382,17.3139,17.3139,209000.0
2010-06-07 14:15:00,21.33,21.33,21.29,21.31,82500.0,17.3139,17.3139,17.2814,17.2977,82500.0
2010-06-07 14:20:00,21.31,21.32,21.27,21.27,40700.0,17.2977,17.3058,17.2652,17.2652,40700.0
2010-06-07 14:25:00,21.26,21.33,21.26,21.33,54300.0,17.2571,17.3139,17.2571,17.3139,54300.0
2010-06-07 14:30:00,21.31,21.33,21.26,21.26,66000.0,17.2977,17.3139,17.2571,17.2571,66000.0
2010-06-07 14:35:00,21.26,21.28,21.23,21.26,60300.0,17.2571,17.2733,17.2327,17.2571,60300.0
2010-06-07 14:40:00,21.26,21.26,21.22,21.24,36300.0,17.2571,17.2571,17.2246,17.2408,36300.0
2010-06-07 14:45:00,21.23,21.24,21.19,21.23,83200.0,17.2327,17.2408,17.2002,17.2327,83200.0
2010-06-07 14:50:00,21.24,21.24,21.2,21.21,108200.0,17.2408,17.2408,17.2084,17.2165,108200.0
2010-06-07 14:55:00,21.22,21.24,21.2,21.22,53200.0,17.2246,17.2408,17.2084,17.2246,53200.0
2010-06-07 15:00:00,21.23,21.26,21.22,21.24,103500.0,17.2327,17.2571,17.2246,17.2408,103500.0
2010-06-07 15:05:00,21.24,21.3,21.24,21.28,163100.0,17.2408,17.2895,17.2408,17.2733,163100.0
2010-06-07 15:10:00,21.28,21.28,21.23,21.24,118200.0,17.2733,17.2733,17.2327,17.2408,118200.0
2010-06-07 15:15:00,21.24,21.25,21.18,21.19,379600.0,17.2408,17.2489,17.1921,17.2002,379600.0
2010-06-07 15:20:00,21.18,21.19,21.14,21.17,227600.0,17.1921,17.2002,17.1597,17.184,227600.0
2010-06-07 15:25:00,21.17,21.18,21.12,21.12,127400.0,17.184,17.1921,17.1434,17.1434,127400.0
2010-06-07 15:30:00,21.12,21.14,21.11,21.14,172200.0,17.1434,17.1597,17.1353,17.1597,172200.0
2010-06-07 15:35:00,21.15,21.18,21.14,21.16,181100.0,17.1678,17.1921,17.1597,17.1759,181100.0
2010-06-07 15:40:00,21.15,21.16,21.07,21.1,647200.0,17.1678,17.1759,17.1028,17.1272,647200.0
2010-06-07 15:45:00,21.1,21.13,21.1,21.1,242600.0,17.1272,17.1515,17.1272,17.1272,242600.0
2010-06-07 15:50:00,21.11,21.15,21.11,21.13,357600.0,17.1353,17.1678,17.1353,17.1515,357600.0
2010-06-07 15:55:00,21.12,21.14,21.08,21.09,1371400.0,17.1434,17.1597,17.111,17.1191,1371400.0
2010-06-08 09:30:00,21.14,21.16,21.1,21.16,163700.0,17.1597,17.1759,17.1272,17.1759,163700.0
2010-06-08 09:35:00,21.16,21.17,21.11,21.13,57500.0,17.1759,17.184,17.1353,17.1515,57500.0
2010-06-08 09:40:00,21.14,21.17,21.11,21.13,145200.0,17.1597,17.184,17.1353,17.1515,145200.0
2010-06-08 09:45:00,21.14,21.14,21.09,21.11,141200.0,17.1597,17.1597,17.1191,17.1353,141200.0
2010-06-08 09:50:00,21.1,21.1,21.0,21.03,209000.0,17.1272,17.1272,17.046,17.0704,209000.0
2010-06-08 09:55:00,21.03,21.05,20.96,21.0,528900.0,17.0704,17.0866,17.0136,17.046,528900.0
2010-06-08 10:00:00,20.99,21.08,20.99,21.07,137600.0,17.0379,17.111,17.0379,17.1028,137600.0
2010-06-08 10:05:00,21.07,21.08,21.03,21.08,143500.0,17.1028,17.111,17.0704,17.111,143500.0
2010-06-08 10:10:00,21.09,21.09,21.03,21.05,125900.0,17.1191,17.1191,17.0704,17.0866,125900.0
2010-06-08 10:15:00,21.05,21.05,20.93,20.94,118100.0,17.0866,17.0866,16.9892,16.9973,118100.0
2010-06-08 10:20:00,20.95,20.97,20.93,20.95,293800.0,17.0054,17.0217,16.9892,17.0054,293800.0
2010-06-08 10:25:00,20.95,20.99,20.92,20.99,138300.0,17.0054,17.0379,16.9811,17.0379,138300.0
2010-06-08 10:30:00,20.99,21.01,20.96,20.96,281200.0,17.0379,17.0541,17.0136,17.0136,281200.0
2010-06-08 10:35:00,20.96,20.98,20.92,20.92,144800.0,17.0136,17.0298,16.9811,16.9811,144800.0
2010-06-08 10:40:00,20.92,20.92,20.86,20.86,149700.0,16.9811,16.9811,16.9324,16.9324,149700.0
2010-06-08 10:45:00,20.86,20.89,20.83,20.88,161300.0,16.9324,16.9567,16.908,16.9486,161300.0
2010-06-08 10:50:00,20.88,20.9,20.85,20.89,134700.0,16.9486,16.9648,16.9243,16.9567,134700.0
2010-06-08 10:55:00,20.88,20.95,20.88,20.95,325200.0,16.9486,17.0054,16.9486,17.0054,325200.0
2010-06-08 11:00:00,20.94,20.96,20.91,20.92,66800.0,16.9973,17.0136,16.973,16.9811,66800.0
2010-06-08 11:05:00,20.92,20.93,20.85,20.88,119200.0,16.9811,16.9892,16.9243,16.9486,119200.0
2010-06-08 11:10:00,20.89,20.91,20.85,20.88,234900.0,16.9567,16.973,16.9243,16.9486,234900.0
2010-06-08 11:15:00,20.87,20.95,20.87,20.93,105600.0,16.9405,17.0054,16.9405,16.9892,105600.0
2010-06-08 11:20:00,20.93,21.05,20.93,21.04,273100.0,16.9892,17.0866,16.9892,17.0785,273100.0
2010-06-08 11:25:00,21.04,21.06,21.0,21.02,249900.0,17.0785,17.0947,17.046,17.0623,249900.0
2010-06-08 11:30:00,21.01,21.09,21.01,21.07,285400.0,17.0541,17.1191,17.0541,17.1028,285400.0
2010-06-08 11:35:00,21.07,21.09,21.04,21.07,445400.0,17.1028,17.1191,17.0785,17.1028,445400.0
2010-06-08 11:40:00,21.06,21.07,21.02,21.03,213300.0,17.0947,17.1028,17.0623,17.0704,213300.0
2010-06-08 11:45:00,21.03,21.1,21.01,21.1,138800.0,17.0704,17.1272,17.0541,17.1272,138800.0
2010-06-08 11:50:00,21.1,21.14,21.1,21.12,266500.0,17.1272,17.1597,17.1272,17.1434,266500.0
2010-06-08 11:55:00,21.12,21.16,21.1,21.11,175600.0,17.1434,17.1759,17.1272,17.1353,175600.0
2010-06-08 12:00:00,21.11,21.13,21.08,21.08,64700.0,17.1353,17.1515,17.111,17.111,64700.0
2010-06-08 12:05:00,21.08,21.1,21.05,21.06,58600.0,17.111,17.1272,17.0866,17.0947,58600.0
2010-06-08 12:10:00,21.06,21.08,21.05,21.07,89000.0,17.0947,17.111,17.0866,17.1028,89000.0
2010-06-08 12:15:00,21.07,21.07,21.03,21.06,125400.0,17.1028,17.1028,17.0704,17.0947,125400.0
2010-06-08 12:20:00,21.05,21.06,21.02,21.03,31100.0,17.0866,17.0947,17.0623,17.0704,31100.0
2010-06-08 12:25:00,21.03,21.06,21.03,21.04,24400.0,17.0704,17.0947,17.0704,17.0785,24400.0
2010-06-08 12:30:00,21.04,21.06,21.04,21.05,37100.0,17.0785,17.0947,17.0785,17.0866,37100.0
2010-06-08 12:35:00,21.05,21.06,21.04,21.05,124400.0,17.0866,17.0947,17.0785,17.0866,124400.0
2010-06-08 12:40:00,21.04,21.08,21.04,21.06,42200.0,17.0785,17.111,17.0785,17.0947,42200.0
2010-06-08 12:45:00,21.06,21.07,21.02,21.04,82800.0,17.0947,17.1028,17.0623,17.0785,82800.0
2010-06-08 12:50:00,21.04,21.08,21.04,21.08,48000.0,17.0785,17.111,17.0785,17.111,48000.0
2010-06-08 12:55:00,21.07,21.09,21.06,21.09,61300.0,17.1028,17.1191,17.0947,17.1191,61300.0
2010-06-08 13:00:00,21.08,21.1,21.08,21.08,45300.0,17.111,17.1272,17.111,17.111,45300.0
2010-06-08 13:05:00,21.07,21.08,21.03,21.06,227200.0,17.1028,17.111,17.0704,17.0947,227200.0
2010-06-08 13:10:00,21.05,21.07,21.02,21.03,37400.0,17.0866,17.1028,17.0623,17.0704,37400.0
2010-06-08 13:15:00,21.02,21.03,21.01,21.03,247600.0,17.0623,17.0704,17.0541,17.0704,247600.0
2010-06-08 13:20:00,21.02,21.03,21.0,21.0,47800.0,17.0623,17.0704,17.046,17.046,47800.0
2010-06-08 13:25:00,20.99,21.01,20.99,21.0,47800.0,17.0379,17.0541,17.0379,17.046,47800.0
2010-06-08 13:30:00,21.0,21.0,20.93,20.94,72800.0,17.046,17.046,16.9892,16.9973,72800.0
2010-06-08 13:35:00,20.94,20.95,20.92,20.95,54200.0,16.9973,17.0054,16.9811,17.0054,54200.0
2010-06-08 13:40:00,20.95,20.97,20.93,20.96,13900.0,17.0054,17.0217,16.9892,17.0136,13900.0
2010-06-08 13:45:00,20.96,20.97,20.9,20.9,64600.0,17.0136,17.0217,16.9648,16.9648,64600.0
2010-06-08 13:50:00,20.9,20.91,20.87,20.88,125600.0,16.9648,16.973,16.9405,16.9486,125600.0
2010-06-08 13:55:00,20.88,20.93,20.87,20.93,227100.0,16.9486,16.9892,16.9405,16.9892,227100.0
2010-06-08 14:00:00,20.93,20.96,20.93,20.95,248000.0,16.9892,17.0136,16.9892,17.0054,248000.0
2010-06-08 14:05:00,20.95,20.96,20.91,20.92,96600.0,17.0054,17.0136,16.973,16.9811,96600.0
2010-06-08 14:10:00,20.91,20.91,20.89,20.91,70900.0,16.973,16.973,16.9567,16.973,70900.0
2010-06-08 14:15:00,20.91,20.98,20.9,20.98,72900.0,16.973,17.0298,16.9648,17.0298,72900.0
2010-06-08 14:20:00,20.98,21.05,20.97,21.05,99800.0,17.0298,17.0866,17.0217,17.0866,99800.0
2010-06-08 14:25:00,21.04,21.06,21.02,21.02,101700.0,17.0785,17.0947,17.0623,17.0623,101700.0
2010-06-08 14:30:00,21.02,21.08,21.01,21.07,141100.0,17.0623,17.111,17.0541,17.1028,141100.0
2010-06-08 14:35:00,21.05,21.08,21.05,21.05,102600.0,17.0866,17.111,17.0866,17.0866,102600.0
2010-06-08 14:40:00,21.05,21.11,21.04,21.1,83900.0,17.0866,17.1353,17.0785,17.1272,83900.0
2010-06-08 14:45:00,21.09,21.1,21.05,21.05,81400.0,17.1191,17.1272,17.0866,17.0866,81400.0
2010-06-08 14:50:00,21.06,21.06,21.0,21.01,73500.0,17.0947,17.0947,17.046,17.0541,73500.0
2010-06-08 14:55:00,21.01,21.04,20.98,20.99,187100.0,17.0541,17.0785,17.0298,17.0379,187100.0
2010-06-08 15:00:00,21.0,21.02,20.98,21.02,154100.0,17.046,17.0623,17.0298,17.0623,154100.0
2010-06-08 15:05:00,21.02,21.05,21.01,21.02,128000.0,17.0623,17.0866,17.0541,17.0623,128000.0
2010-06-08 15:10:00,21.03,21.03,20.98,20.98,56100.0,17.0704,17.0704,17.0298,17.0298,56100.0
2010-06-08 15:15:00,20.97,20.97,20.93,20.94,229400.0,17.0217,17.0217,16.9892,16.9973,229400.0
2010-06-08 15:20:00,20.95,21.04,20.95,21.02,73100.0,17.0054,17.0785,17.0054,17.0623,73100.0
2010-06-08 15:25:00,21.02,21.1,21.02,21.09,165000.0,17.0623,17.1272,17.0623,17.1191,165000.0
2010-06-08 15:30:00,21.09,21.14,21.07,21.07,314700.0,17.1191,17.1597,17.1028,17.1028,314700.0
2010-06-08 15:35:00,21.07,21.17,21.07,21.17,254900.0,17.1028,17.184,17.1028,17.184,254900.0
2010-06-08 15:40:00,21.17,21.18,21.12,21.17,363100.0,17.184,17.1921,17.1434,17.184,363100.0
2010-06-08 15:45:00,21.18,21.18,21.12,21.15,191100.0,17.1921,17.1921,17.1434,17.1678,191100.0
2010-06-08 15:50:00,21.14,21.21,21.14,21.16,496400.0,17.1597,17.2165,17.1597,17.1759,496400.0
2010-06-08 15:55:00,21.16,21.18,21.12,21.15,1079200.0,17.1759,17.1921,17.1434,17.1678,1079200.0
2010-06-09 09:30:00,21.31,21.33,21.25,21.28,336500.0,17.2977,17.3139,17.2489,17.2733,336500.0
2010-06-09 09:35:00,21.27,21.29,21.2,21.22,396600.0,17.2652,17.2814,17.2084,17.2246,396600.0
2010-06-09 09:40:00,21.21,21.27,21.21,21.24,245000.0,17.2165,17.2652,17.2165,17.2408,245000.0
2010-06-09 09:45:00,21.23,21.23,21.17,21.2,433000.0,17.2327,17.2327,17.184,17.2084,433000.0
2010-06-09 09:50:00,21.21,21.26,21.2,21.22,595400.0,17.2165,17.2571,17.2084,17.2246,595400.0
2010-06-09 09:55:00,21.23,21.27,21.22,21.26,110600.0,17.2327,17.2652,17.2246,17.2571,110600.0
2010-06-09 10:00:00,21.26,21.28,21.2,21.24,122800.0,17.2571,17.2733,17.2084,17.2408,122800.0
2010-06-09 10:05:00,21.23,21.24,21.16,21.18,128200.0,17.2327,17.2408,17.1759,17.1921,128200.0
2010-06-09 10:10:00,21.17,21.21,21.17,21.19,102600.0,17.184,17.2165,17.184,17.2002,102600.0
2010-06-09 10:15:00,21.2,21.25,21.2,21.24,78200.0,17.2084,17.2489,17.2084,17.2408,78200.0
2010-06-09 10:20:00,21.24,21.27,21.24,21.26,121700.0,17.2408,17.2652,17.2408,17.2571,121700.0
2010-06-09 10:25:00,21.26,21.27,21.25,21.26,67200.0,17.2571,17.2652,17.2489,17.2571,67200.0
2010-06-09 10:30:00,21.26,21.28,21.23,21.25,129400.0,17.2571,17.2733,17.2327,17.2489,129400.0
2010-06-09 10:35:00,21.25,21.26,21.21,21.22,72100.0,17.2489,17.2571,17.2165,17.2246,72100.0
2010-06-09 10:40:00,21.19,21.26,21.19,21.26,75000.0,17.2002,17.2571,17.2002,17.2571,75000.0
2010-06-09 10:45:00,21.25,21.3,21.25,21.3,84900.0,17.2489,17.2895,17.2489,17.2895,84900.0
2010-06-09 10:50:00,21.29,21.34,21.29,21.33,39500.0,17.2814,17.322,17.2814,17.3139,39500.0
2010-06-09 10:55:00,21.32,21.33,21.3,21.33,181300.0,17.3058,17.3139,17.2895,17.3139,181300.0
2010-06-09 11:00:00,21.34,21.36,21.32,21.36,123000.0,17.322,17.3382,17.3058,17.3382,123000.0
2010-06-09 11:05:00,21.36,21.41,21.36,21.4,1225100.0,17.3382,17.3788,17.3382,17.3707,1225100.0
2010-06-09 11:10:00,21.4,21.42,21.38,21.38,121300.0,17.3707,17.3869,17.3545,17.3545,121300.0
2010-06-09 11:15:00,21.39,21.4,21.37,21.39,110400.0,17.3626,17.3707,17.3464,17.3626,110400.0
2010-06-09 11:20:00,21.39,21.42,21.39,21.42,173500.0,17.3626,17.3869,17.3626,17.3869,173500.0
2010-06-09 11:25:00,21.42,21.5,21.41,21.47,236600.0,17.3869,17.4519,17.3788,17.4275,236600.0
2010-06-09 11:30:00,21.47,21.48,21.45,21.45,102200.0,17.4275,17.4356,17.4113,17.4113,102200.0
2010-06-09 11:35:00,21.46,21.47,21.45,21.46,31100.0,17.4194,17.4275,17.4113,17.4194,31100.0
2010-06-09 11:40:00,21.45,21.48,21.44,21.44,52900.0,17.4113,17.4356,17.4032,17.4032,52900.0
2010-06-09 11:45:00,21.45,21.45,21.42,21.42,113300.0,17.4113,17.4113,17.3869,17.3869,113300.0
2010-06-09 11:50:00,21.43,21.46,21.43,21.45,30200.0,17.3951,17.4194,17.3951,17.4113,30200.0
2010-06-09 11:55:00,21.45,21.47,21.43,21.44,48600.0,17.4113,17.4275,17.3951,17.4032,48600.0
2010-06-09 12:00:00,21.44,21.45,21.43,21.44,25600.0,17.4032,17.4113,17.3951,17.4032,25600.0
2010-06-09 12:05:00,21.43,21.43,21.41,21.43,202200.0,17.3951,17.3951,17.3788,17.3951,202200.0
2010-06-09 12:10:00,21.43,21.44,21.43,21.43,8700.0,17.3951,17.4032,17.3951,17.3951,8700.0
2010-06-09 12:15:00,21.44,21.45,21.43,21.44,29900.0,17.4032,17.4113,17.3951,17.4032,29900.0
2010-06-09 12:20:00,21.44,21.47,21.44,21.46,20300.0,17.4032,17.4275,17.4032,17.4194,20300.0
2010-06-09 12:25:00,21.47,21.48,21.45,21.45,34900.0,17.4275,17.4356,17.4113,17.4113,34900.0
2010-06-09 12:30:00,21.45,21.45,21.42,21.42,83600.0,17.4113,17.4113,17.3869,17.3869,83600.0
2010-06-09 12:35:00,21.42,21.43,21.4,21.43,211200.0,17.3869,17.3951,17.3707,17.3951,211200.0
2010-06-09 12:40:00,21.43,21.43,21.4,21.41,36700.0,17.3951,17.3951,17.3707,17.3788,36700.0
2010-06-09 12:45:00,21.41,21.45,21.41,21.44,59900.0,17.3788,17.4113,17.3788,17.4032,59900.0
2010-06-09 12:50:00,21.45,21.45,21.42,21.44,44700.0,17.4113,17.4113,17.3869,17.4032,44700.0
2010-06-09 12:55:00,21.44,21.44,21.4,21.4,57800.0,17.4032,17.4032,17.3707,17.3707,57800.0
2010-06-09 13:00:00,21.4,21.41,21.39,21.39,171500.0,17.3707,17.3788,17.3626,17.3626,171500.0
2010-06-09 13:05:00,21.39,21.42,21.39,21.39,126800.0,17.3626,17.3869,17.3626,17.3626,126800.0
2010-06-09 13:10:00,21.39,21.4,21.38,21.4,28600.0,17.3626,17.3707,17.3545,17.3707,28600.0
2010-06-09 13:15:00,21.4,21.41,21.39,21.41,19800.0,17.3707,17.3788,17.3626,17.3788,19800.0
2010-06-09 13:20:00,21.41,21.42,21.4,21.41,86800.0,17.3788,17.3869,17.3707,17.3788,86800.0
2010-06-09 13:25:00,21.42,21.43,21.38,21.39,58200.0,17.3869,17.3951,17.3545,17.3626,58200.0
2010-06-09 13:30:00,21.39,21.39,21.34,21.34,107900.0,17.3626,17.3626,17.322,17.322,107900.0
2010-06-09 13:35:00,21.34,21.36,21.34,21.34,40600.0,17.322,17.3382,17.322,17.322,40600.0
2010-06-09 13:40:00,21.34,21.36,21.33,21.36,94300.0,17.322,17.3382,17.3139,17.3382,94300.0
2010-06-09 13:45:00,21.36,21.38,21.33,21.34,92800.0,17.3382,17.3545,17.3139,17.322,92800.0
2010-06-09 13:50:00,21.35,21.37,21.34,21.36,23100.0,17.3301,17.3464,17.322,17.3382,23100.0
2010-06-09 13:55:00,21.36,21.37,21.31,21.35,162300.0,17.3382,17.3464,17.2977,17.3301,162300.0
2010-06-09 14:00:00,21.36,21.37,21.29,21.3,167900.0,17.3382,17.3464,17.2814,17.2895,167900.0
2010-06-09 14:05:00,21.3,21.3,21.27,21.29,50000.0,17.2895,17.2895,17.2652,17.2814,50000.0
2010-06-09 14:10:00,21.29,21.33,21.28,21.33,78600.0,17.2814,17.3139,17.2733,17.3139,78600.0
2010-06-09 14:15:00,21.34,21.35,21.31,21.33,75200.0,17.322,17.3301,17.2977,17.3139,75200.0
2010-06-09 14:20:00,21.33,21.33,21.29,21.32,94200.0,17.3139,17.3139,17.2814,17.3058,94200.0
2010-06-09 14:25:00,21.31,21.35,21.29,21.35,69100.0,17.2977,17.3301,17.2814,17.3301,69100.0
2010-06-09 14:30:00,21.34,21.36,21.32,21.32,105700.0,17.322,17.3382,17.3058,17.3058,105700.0
2010-06-09 14:35:00,21.32,21.37,21.32,21.33,196000.0,17.3058,17.3464,17.3058,17.3139,196000.0
2010-06-09 14:40:00,21.33,21.33,21.29,21.3,53400.0,17.3139,17.3139,17.2814,17.2895,53400.0
2010-06-09 14:45:00,21.29,21.33,21.25,21.27,77100.0,17.2814,17.3139,17.2489,17.2652,77100.0
2010-06-09 14:50:00,21.28,21.29,21.22,21.22,112500.0,17.2733,17.2814,17.2246,17.2246,112500.0
2010-06-09 14:55:00,21.23,21.24,21.16,21.16,163000.0,17.2327,17.2408,17.1759,17.1759,163000.0
2010-06-09 15:00:00,21.16,21.21,21.15,21.18,232100.0,17.1759,17.2165,17.1678,17.1921,232100.0
2010-06-09 15:05:00,21.18,21.21,21.16,21.19,94600.0,17.1921,17.2165,17.1759,17.2002,94600.0
2010-06-09 15:10:00,21.19,21.19,21.09,21.11,156300.0,17.2002,17.2002,17.1191,17.1353,156300.0
2010-06-09 15:15:00,21.12,21.13,21.04,21.05,445200.0,17.1434,17.1515,17.0785,17.0866,445200.0
2010-06-09 15:20:00,21.05,21.09,21.01,21.08,179900.0,17.0866,17.1191,17.0541,17.111,179900.0
2010-06-09 15:25:00,21.09,21.12,21.08,21.11,210200.0,17.1191,17.1434,17.111,17.1353,210200.0
2010-06-09 15:30:00,21.11,21.11,21.05,21.05,153600.0,17.1353,17.1353,17.0866,17.0866,153600.0
2010-06-09 15:35:00,21.05,21.07,20.99,21.01,163400.0,17.0866,17.1028,17.0379,17.0541,163400.0
2010-06-09 15:40:00,21.02,21.05,21.01,21.02,322300.0,17.0623,17.0866,17.0541,17.0623,322300.0
2010-06-09 15:45:00,21.03,21.04,20.97,21.0,338600.0,17.0704,17.0785,17.0217,17.046,338600.0
2010-06-09 15:50:00,21.0,21.01,20.94,21.0,691600.0,17.046,17.0541,16.9973,17.046,691600.0
2010-06-09 15:55:00,20.99,21.04,20.96,21.0,1319500.0,17.0379,17.0785,17.0136,17.046,1319500.0
2010-06-10 09:30:00,21.27,21.36,21.27,21.34,144900.0,17.2652,17.3382,17.2652,17.322,144900.0
2010-06-10 09:35:00,21.34,21.34,21.26,21.27,199900.0,17.322,17.322,17.2571,17.2652,199900.0
2010-06-10 09:40:00,21.28,21.29,21.23,21.29,57400.0,17.2733,17.2814,17.2327,17.2814,57400.0
2010-06-10 09:45:00,21.29,21.35,21.28,21.35,238900.0,17.2814,17.3301,17.2733,17.3301,238900.0
2010-06-10 09:50:00,21.35,21.43,21.35,21.42,254000.0,17.3301,17.3951,17.3301,17.3869,254000.0
2010-06-10 09:55:00,21.42,21.43,21.39,21.41,111700.0,17.3869,17.3951,17.3626,17.3788,111700.0
2010-06-10 10:00:00,21.42,21.48,21.42,21.44,167300.0,17.3869,17.4356,17.3869,17.4032,167300.0
2010-06-10 10:05:00,21.44,21.46,21.39,21.39,92700.0,17.4032,17.4194,17.3626,17.3626,92700.0
2010-06-10 10:10:00,21.38,21.4,21.36,21.39,249700.0,17.3545,17.3707,17.3382,17.3626,249700.0
2010-06-10 10:15:00,21.39,21.4,21.36,21.4,84000.0,17.3626,17.3707,17.3382,17.3707,84000.0
2010-06-10 10:20:00,21.38,21.4,21.36,21.37,184400.0,17.3545,17.3707,17.3382,17.3464,184400.0
2010-06-10 10:25:00,21.37,21.38,21.34,21.38,178000.0,17.3464,17.3545,17.322,17.3545,178000.0
2010-06-10 10:30:00,21.37,21.42,21.37,21.41,187400.0,17.3464,17.3869,17.3464,17.3788,187400.0
2010-06-10 10:35:00,21.4,21.42,21.38,21.4,143000.0,17.3707,17.3869,17.3545,17.3707,143000.0
2010-06-10 10:40:00,21.4,21.44,21.39,21.44,167900.0,17.3707,17.4032,17.3626,17.4032,167900.0
2010-06-10 10:45:00,21.43,21.43,21.39,21.4,314100.0,17.3951,17.3951,17.3626,17.3707,314100.0
2010-06-10 10:50:00,21.41,21.42,21.39,21.41,66800.0,17.3788,17.3869,17.3626,17.3788,66800.0
2010-06-10 10:55:00,21.42,21.42,21.38,21.4,123900.0,17.3869,17.3869,17.3545,17.3707,123900.0
2010-06-10 11:00:00,21.39,21.44,21.39,21.43,154900.0,17.3626,17.4032,17.3626,17.3951,154900.0
2010-06-10 11:05:00,21.43,21.44,21.4,21.4,73400.0,17.3951,17.4032,17.3707,17.3707,73400.0
2010-06-10 11:10:00,21.41,21.44,21.41,21.42,63100.0,17.3788,17.4032,17.3788,17.3869,63100.0
2010-06-10 11:15:00,21.42,21.43,21.42,21.43,21200.0,17.3869,17.3951,17.3869,17.3951,21200.0
2010-06-10 11:20:00,21.42,21.43,21.41,21.42,107900.0,17.3869,17.3951,17.3788,17.3869,107900.0
2010-06-10 11:25:00,21.41,21.43,21.4,21.41,60900.0,17.3788,17.3951,17.3707,17.3788,60900.0
2010-06-10 11:30:00,21.41,21.42,21.39,21.39,120600.0,17.3788,17.3869,17.3626,17.3626,120600.0
2010-06-10 11:35:00,21.39,21.4,21.36,21.38,72300.0,17.3626,17.3707,17.3382,17.3545,72300.0
2010-06-10 11:40:00,21.38,21.39,21.34,21.36,70600.0,17.3545,17.3626,17.322,17.3382,70600.0
2010-06-10 11:45:00,21.35,21.35,21.31,21.32,161200.0,17.3301,17.3301,17.2977,17.3058,161200.0
2010-06-10 11:50:00,21.33,21.37,21.33,21.37,80700.0,17.3139,17.3464,17.3139,17.3464,80700.0
2010-06-10 11:55:00,21.37,21.38,21.36,21.38,54900.0,17.3464,17.3545,17.3382,17.3545,54900.0
2010-06-10 12:00:00,21.38,21.39,21.33,21.33,101700.0,17.3545,17.3626,17.3139,17.3139,101700.0
2010-06-10 12:05:00,21.33,21.34,21.3,21.32,187300.0,17.3139,17.322,17.2895,17.3058,187300.0
2010-06-10 12:10:00,21.31,21.33,21.28,21.29,155300.0,17.2977,17.3139,17.2733,17.2814,155300.0
2010-06-10 12:15:00,21.29,21.33,21.29,21.31,95000.0,17.2814,17.3139,17.2814,17.2977,95000.0
2010-06-10 12:20:00,21.3,21.34,21.3,21.33,95000.0,17.2895,17.322,17.2895,17.3139,95000.0
2010-06-10 12:25:00,21.33,21.34,21.32,21.34,111500.0,17.3139,17.322,17.3058,17.322,111500.0
2010-06-10 12:30:00,21.34,21.36,21.34,21.34,44300.0,17.322,17.3382,17.322,17.322,44300.0
2010-06-10 12:35:00,21.34,21.35,21.29,21.31,89000.0,17.322,17.3301,17.2814,17.2977,89000.0
2010-06-10 12:40:00,21.31,21.33,21.27,21.27,94100.0,17.2977,17.3139,17.2652,17.2652,94100.0
2010-06-10 12:45:00,21.27,21.28,21.25,21.27,100900.0,17.2652,17.2733,17.2489,17.2652,100900.0
2010-06-10 12:50:00,21.27,21.32,21.27,21.3,110800.0,17.2652,17.3058,17.2652,17.2895,110800.0
2010-06-10 12:55:00,21.3,21.3,21.27,21.3,57200.0,17.2895,17.2895,17.2652,17.2895,57200.0
2010-06-10 13:00:00,21.3,21.31,21.26,21.26,101800.0,17.2895,17.2977,17.2571,17.2571,101800.0
2010-06-10 13:05:00,21.26,21.28,21.25,21.27,301200.0,17.2571,17.2733,17.2489,17.2652,301200.0
2010-06-10 13:10:00,21.27,21.32,21.27,21.31,45800.0,17.2652,17.3058,17.2652,17.2977,45800.0
2010-06-10 13:15:00,21.31,21.32,21.25,21.29,92000.0,17.2977,17.3058,17.2489,17.2814,92000.0
2010-06-10 13:20:00,21.28,21.29,21.27,21.29,38100.0,17.2733,17.2814,17.2652,17.2814,38100.0
2010-06-10 13:25:00,21.3,21.34,21.29,21.32,80400.0,17.2895,17.322,17.2814,17.3058,80400.0
2010-06-10 13:30:00,21.32,21.36,21.32,21.36,47800.0,17.3058,17.3382,17.3058,17.3382,47800.0
2010-06-10 13:35:00,21.35,21.37,21.34,21.36,37400.0,17.3301,17.3464,17.322,17.3382,37400.0
2010-06-10 13:40:00,21.36,21.36,21.34,21.35,29900.0,17.3382,17.3382,17.322,17.3301,29900.0
2010-06-10 13:45:00,21.35,21.39,21.35,21.39,69900.0,17.3301,17.3626,17.3301,17.3626,69900.0
2010-06-10 13:50:00,21.39,21.4,21.36,21.38,93800.0,17.3626,17.3707,17.3382,17.3545,93800.0
2010-06-10 13:55:00,21.38,21.38,21.36,21.38,47500.0,17.3545,17.3545,17.3382,17.3545,47500.0
2010-06-10 14:00:00,21.38,21.39,21.37,21.37,47600.0,17.3545,17.3626,17.3464,17.3464,47600.0
2010-06-10 14:05:00,21.37,21.38,21.31,21.32,57700.0,17.3464,17.3545,17.2977,17.3058,57700.0
2010-06-10 14:10:00,21.32,21.34,21.31,21.33,77300.0,17.3058,17.322,17.2977,17.3139,77300.0
2010-06-10 14:15:00,21.33,21.39,21.33,21.38,68000.0,17.3139,17.3626,17.3139,17.3545,68000.0
2010-06-10 14:20:00,21.38,21.42,21.37,21.39,37600.0,17.3545,17.3869,17.3464,17.3626,37600.0
2010-06-10 14:25:00,21.4,21.42,21.4,21.4,34200.0,17.3707,17.3869,17.3707,17.3707,34200.0
2010-06-10 14:30:00,21.4,21.44,21.4,21.41,73800.0,17.3707,17.4032,17.3707,17.3788,73800.0
2010-06-10 14:35:00,21.42,21.47,21.42,21.45,139100.0,17.3869,17.4275,17.3869,17.4113,139100.0
2010-06-10 14:40:00,21.45,21.51,21.45,21.5,162300.0,17.4113,17.46,17.4113,17.4519,162300.0
2010-06-10 14:45:00,21.49,21.49,21.47,21.49,114200.0,17.4438,17.4438,17.4275,17.4438,114200.0
2010-06-10 14:50:00,21.49,21.49,21.46,21.46,45300.0,17.4438,17.4438,17.4194,17.4194,45300.0
2010-06-10 14:55:00,21.47,21.48,21.46,21.46,95400.0,17.4275,17.4356,17.4194,17.4194,95400.0
2010-06-10 15:00:00,21.46,21.49,21.43,21.43,259600.0,17.4194,17.4438,17.3951,17.3951,259600.0
2010-06-10 15:05:00,21.44,21.49,21.43,21.48,86300.0,17.4032,17.4438,17.3951,17.4356,86300.0
2010-06-10 15:10:00,21.48,21.49,21.45,21.46,200600.0,17.4356,17.4438,17.4113,17.4194,200600.0
2010-06-10 15:15:00,21.46,21.53,21.45,21.52,170500.0,17.4194,17.4762,17.4113,17.4681,170500.0
2010-06-10 15:20:00,21.52,21.56,21.52,21.54,407500.0,17.4681,17.5006,17.4681,17.4843,407500.0
2010-06-10 15:25:00,21.53,21.53,21.51,21.52,205100.0,17.4762,17.4762,17.46,17.4681,205100.0
2010-06-10 15:30:00,21.52,21.54,21.5,21.52,725300.0,17.4681,17.4843,17.4519,17.4681,725300.0
2010-06-10 15:35:00,21.52,21.52,21.47,21.47,312200.0,17.4681,17.4681,17.4275,17.4275,312200.0
2010-06-10 15:40:00,21.48,21.52,21.47,21.52,264000.0,17.4356,17.4681,17.4275,17.4681,264000.0
2010-06-10 15:45:00,21.51,21.52,21.49,21.5,369100.0,17.46,17.4681,17.4438,17.4519,369100.0
2010-06-10 15:50:00,21.5,21.56,21.49,21.54,749900.0,17.4519,17.5006,17.4438,17.4843,749900.0
2010-06-10 15:55:00,21.53,21.57,21.53,21.55,1936500.0,17.4762,17.5087,17.4762,17.4925,1936500.0
2010-06-11 09:30:00,21.33,21.38,21.33,21.36,87000.0,17.3139,17.3545,17.3139,17.3382,87000.0
2010-06-11 09:35:00,21.36,21.41,21.35,21.39,64000.0,17.3382,17.3788,17.3301,17.3626,64000.0
2010-06-11 09:40:00,21.39,21.44,21.39,21.4,269600.0,17.3626,17.4032,17.3626,17.3707,269600.0
2010-06-11 09:45:00,21.41,21.43,21.37,21.37,179700.0,17.3788,17.3951,17.3464,17.3464,179700.0
2010-06-11 09:50:00,21.37,21.41,21.37,21.41,101400.0,17.3464,17.3788,17.3464,17.3788,101400.0
2010-06-11 09:55:00,21.42,21.51,21.42,21.51,164500.0,17.3869,17.46,17.3869,17.46,164500.0
2010-06-11 10:00:00,21.51,21.52,21.47,21.51,142900.0,17.46,17.4681,17.4275,17.46,142900.0
2010-06-11 10:05:00,21.51,21.6,21.48,21.57,241400.0,17.46,17.533,17.4356,17.5087,241400.0
2010-06-11 10:10:00,21.58,21.6,21.58,21.58,181900.0,17.5168,17.533,17.5168,17.5168,181900.0
2010-06-11 10:15:00,21.58,21.6,21.57,21.6,57100.0,17.5168,17.533,17.5087,17.533,57100.0
2010-06-11 10:20:00,21.6,21.65,21.58,21.62,191300.0,17.533,17.5736,17.5168,17.5493,191300.0
2010-06-11 10:25:00,21.62,21.62,21.59,21.6,129000.0,17.5493,17.5493,17.5249,17.533,129000.0
2010-06-11 10:30:00,21.61,21.63,21.59,21.6,156800.0,17.5412,17.5574,17.5249,17.533,156800.0
2010-06-11 10:35:00,21.6,21.61,21.58,21.6,190500.0,17.533,17.5412,17.5168,17.533,190500.0
2010-06-11 10:40:00,21.61,21.64,21.61,21.63,71700.0,17.5412,17.5655,17.5412,17.5574,71700.0
2010-06-11 10:45:00,21.63,21.64,21.62,21.64,58700.0,17.5574,17.5655,17.5493,17.5655,58700.0
2010-06-11 10:50:00,21.64,21.64,21.54,21.55,116800.0,17.5655,17.5655,17.4843,17.4925,116800.0
2010-06-11 10:55:00,21.55,21.55,21.52,21.53,42900.0,17.4925,17.4925,17.4681,17.4762,42900.0
2010-06-11 11:00:00,21.53,21.54,21.51,21.52,84000.0,17.4762,17.4843,17.46,17.4681,84000.0
2010-06-11 11:05:00,21.52,21.52,21.46,21.47,48100.0,17.4681,17.4681,17.4194,17.4275,48100.0
2010-06-11 11:10:00,21.47,21.49,21.46,21.48,42100.0,17.4275,17.4438,17.4194,17.4356,42100.0
2010-06-11 11:15:00,21.47,21.47,21.43,21.47,31800.0,17.4275,17.4275,17.3951,17.4275,31800.0
2010-06-11 11:20:00,21.47,21.5,21.47,21.48,23400.0,17.4275,17.4519,17.4275,17.4356,23400.0
2010-06-11 11:25:00,21.48,21.52,21.48,21.51,97400.0,17.4356,17.4681,17.4356,17.46,97400.0
2010-06-11 11:30:00,21.5,21.55,21.5,21.54,56200.0,17.4519,17.4925,17.4519,17.4843,56200.0
2010-06-11 11:35:00,21.54,21.56,21.53,21.53,72900.0,17.4843,17.5006,17.4762,17.4762,72900.0
2010-06-11 11:40:00,21.53,21.53,21.49,21.5,155300.0,17.4762,17.4762,17.4438,17.4519,155300.0
2010-06-11 11:45:00,21.5,21.54,21.49,21.53,64800.0,17.4519,17.4843,17.4438,17.4762,64800.0
2010-06-11 11:50:00,21.54,21.6,21.53,21.59,39700.0,17.4843,17.533,17.4762,17.5249,39700.0
2010-06-11 11:55:00,21.59,21.61,21.57,21.61,187400.0,17.5249,17.5412,17.5087,17.5412,187400.0
2010-06-11 12:00:00,21.61,21.62,21.58,21.58,56600.0,17.5412,17.5493,17.5168,17.5168,56600.0
2010-06-11 12:05:00,21.58,21.6,21.58,21.6,14600.0,17.5168,17.533,17.5168,17.533,14600.0
2010-06-11 12:10:00,21.61,21.62,21.59,21.62,34600.0,17.5412,17.5493,17.5249,17.5493,34600.0
2010-06-11 12:15:00,21.62,21.63,21.61,21.61,32500.0,17.5493,17.5574,17.5412,17.5412,32500.0
2010-06-11 12:20:00,21.61,21.61,21.57,21.57,48900.0,17.5412,17.5412,17.5087,17.5087,48900.0
2010-06-11 12:25:00,21.57,21.58,21.56,21.58,28100.0,17.5087,17.5168,17.5006,17.5168,28100.0
2010-06-11 12:30:00,21.58,21.58,21.54,21.56,21100.0,17.5168,17.5168,17.4843,17.5006,21100.0
2010-06-11 12:35:00,21.56,21.59,21.56,21.58,26000.0,17.5006,17.5249,17.5006,17.5168,26000.0
2010-06-11 12:40:00,21.58,21.63,21.57,21.61,51300.0,17.5168,17.5574,17.5087,17.5412,51300.0
2010-06-11 12:45:00,21.61,21.62,21.6,21.61,50600.0,17.5412,17.5493,17.533,17.5412,50600.0
2010-06-11 12:50:00,21.61,21.61,21.59,21.6,47700.0,17.5412,17.5412,17.5249,17.533,47700.0
2010-06-11 12:55:00,21.6,21.6,21.58,21.59,47000.0,17.533,17.533,17.5168,17.5249,47000.0
2010-06-11 13:00:00,21.59,21.61,21.59,21.61,31900.0,17.5249,17.5412,17.5249,17.5412,31900.0
2010-06-11 13:05:00,21.62,21.66,21.62,21.64,44300.0,17.5493,17.5818,17.5493,17.5655,44300.0
2010-06-11 13:10:00,21.64,21.67,21.64,21.66,34700.0,17.5655,17.5899,17.5655,17.5818,34700.0
2010-06-11 13:15:00,21.66,21.67,21.64,21.64,20000.0,17.5818,17.5899,17.5655,17.5655,20000.0
2010-06-11 13:20:00,21.63,21.64,21.61,21.61,67100.0,17.5574,17.5655,17.5412,17.5412,67100.0
2010-06-11 13:25:00,21.61,21.63,21.6,21.61,75000.0,17.5412,17.5574,17.533,17.5412,75000.0
2010-06-11 13:30:00,21.62,21.62,21.6,21.6,36300.0,17.5493,17.5493,17.533,17.533,36300.0
2010-06-11 13:35:00,21.6,21.61,21.59,21.6,67300.0,17.533,17.5412,17.5249,17.533,67300.0
2010-06-11 13:40:00,21.59,21.6,21.56,21.56,37900.0,17.5249,17.533,17.5006,17.5006,37900.0
2010-06-11 13:45:00,21.57,21.57,21.53,21.54,83700.0,17.5087,17.5087,17.4762,17.4843,83700.0
2010-06-11 13:50:00,21.54,21.56,21.54,21.56,25400.0,17.4843,17.5006,17.4843,17.5006,25400.0
2010-06-11 13:55:00,21.56,21.58,21.56,21.56,49200.0,17.5006,17.5168,17.5006,17.5006,49200.0
2010-06-11 14:00:00,21.56,21.59,21.55,21.59,92400.0,17.5006,17.5249,17.4925,17.5249,92400.0
2010-06-11 14:05:00,21.59,21.6,21.58,21.58,87100.0,17.5249,17.533,17.5168,17.5168,87100.0
2010-06-11 14:10:00,21.59,21.59,21.55,21.55,173300.0,17.5249,17.5249,17.4925,17.4925,173300.0
2010-06-11 14:15:00,21.56,21.57,21.52,21.52,230300.0,17.5006,17.5087,17.4681,17.4681,230300.0
2010-06-11 14:20:00,21.52,21.54,21.51,21.53,49500.0,17.4681,17.4843,17.46,17.4762,49500.0
2010-06-11 14:25:00,21.53,21.54,21.52,21.54,62600.0,17.4762,17.4843,17.4681,17.4843,62600.0
2010-06-11 14:30:00,21.54,21.57,21.54,21.56,18300.0,17.4843,17.5087,17.4843,17.5006,18300.0
2010-06-11 14:35:00,21.55,21.57,21.55,21.55,84900.0,17.4925,17.5087,17.4925,17.4925,84900.0
2010-06-11 14:40:00,21.55,21.57,21.55,21.57,11400.0,17.4925,17.5087,17.4925,17.5087,11400.0
2010-06-11 14:45:00,21.58,21.64,21.58,21.62,39700.0,17.5168,17.5655,17.5168,17.5493,39700.0
2010-06-11 14:50:00,21.61,21.63,21.6,21.6,301100.0,17.5412,17.5574,17.533,17.533,301100.0
2010-06-11 14:55:00,21.6,21.6,21.58,21.59,174500.0,17.533,17.533,17.5168,17.5249,174500.0
2010-06-11 15:00:00,21.58,21.63,21.58,21.62,58800.0,17.5168,17.5574,17.5168,17.5493,58800.0
2010-06-11 15:05:00,21.61,21.61,21.58,21.59,113700.0,17.5412,17.5412,17.5168,17.5249,113700.0
2010-06-11 15:10:00,21.6,21.6,21.57,21.59,140000.0,17.533,17.533,17.5087,17.5249,140000.0
2010-06-11 15:15:00,21.59,21.62,21.59,21.6,110300.0,17.5249,17.5493,17.5249,17.533,110300.0
2010-06-11 15:20:00,21.61,21.61,21.59,21.6,167700.0,17.5412,17.5412,17.5249,17.533,167700.0
2010-06-11 15:25:00,21.61,21.67,21.61,21.64,298900.0,17.5412,17.5899,17.5412,17.5655,298900.0
2010-06-11 15:30:00,21.64,21.67,21.63,21.66,99600.0,17.5655,17.5899,17.5574,17.5818,99600.0
2010-06-11 15:35:00,21.67,21.7,21.66,21.7,187200.0,17.5899,17.6142,17.5818,17.6142,187200.0
2010-06-11 15:40:00,21.7,21.74,21.7,21.72,987300.0,17.6142,17.6467,17.6142,17.6305,987300.0
2010-06-11 15:45:00,21.71,21.78,21.7,21.78,815300.0,17.6223,17.6792,17.6142,17.6792,815300.0
2010-06-11 15:50:00,21.77,21.77,21.71,21.75,386500.0,17.671,17.671,17.6223,17.6548,386500.0
2010-06-11 15:55:00,21.75,21.76,21.73,21.74,1256500.0,17.6548,17.6629,17.6386,17.6467,1256500.0
2010-06-14 09:30:00,21.97,21.97,21.92,21.92,383300.0,17.8334,17.8334,17.7928,17.7928,383300.0
2010-06-14 09:35:00,21.93,21.93,21.87,21.89,158400.0,17.8009,17.8009,17.7522,17.7684,158400.0
2010-06-14 09:40:00,21.89,21.93,21.88,21.91,79700.0,17.7684,17.8009,17.7603,17.7847,79700.0
2010-06-14 09:45:00,21.91,21.96,21.89,21.96,312500.0,17.7847,17.8253,17.7684,17.8253,312500.0
2010-06-14 09:50:00,21.95,21.97,21.89,21.89,87500.0,17.8171,17.8334,17.7684,17.7684,87500.0
2010-06-14 09:55:00,21.89,21.92,21.88,21.9,135300.0,17.7684,17.7928,17.7603,17.7766,135300.0
2010-06-14 10:00:00,21.91,21.94,21.91,21.94,82100.0,17.7847,17.809,17.7847,17.809,82100.0
2010-06-14 10:05:00,21.94,21.96,21.92,21.92,317900.0,17.809,17.8253,17.7928,17.7928,317900.0
2010-06-14 10:10:00,21.92,21.99,21.92,21.97,186300.0,17.7928,17.8496,17.7928,17.8334,186300.0
2010-06-14 10:15:00,21.97,22.01,21.97,22.0,73800.0,17.8334,17.8659,17.8334,17.8577,73800.0
2010-06-14 10:20:00,22.01,22.01,21.99,22.0,229400.0,17.8659,17.8659,17.8496,17.8577,229400.0
2010-06-14 10:25:00,22.0,22.0,21.97,21.98,117000.0,17.8577,17.8577,17.8334,17.8415,117000.0
2010-06-14 10:30:00,21.99,22.0,21.95,21.95,121600.0,17.8496,17.8577,17.8171,17.8171,121600.0
2010-06-14 10:35:00,21.96,21.97,21.95,21.97,143100.0,17.8253,17.8334,17.8171,17.8334,143100.0
2010-06-14 10:40:00,21.97,21.97,21.93,21.95,143700.0,17.8334,17.8334,17.8009,17.8171,143700.0
2010-06-14 10:45:00,21.94,21.97,21.93,21.96,143100.0,17.809,17.8334,17.8009,17.8253,143100.0
2010-06-14 10:50:00,21.96,21.97,21.94,21.96,52300.0,17.8253,17.8334,17.809,17.8253,52300.0
2010-06-14 10:55:00,21.96,21.99,21.95,21.99,354500.0,17.8253,17.8496,17.8171,17.8496,354500.0
2010-06-14 11:00:00,21.98,21.98,21.96,21.98,84600.0,17.8415,17.8415,17.8253,17.8415,84600.0
2010-06-14 11:05:00,21.98,22.0,21.98,22.0,107100.0,17.8415,17.8577,17.8415,17.8577,107100.0
2010-06-14 11:10:00,22.0,22.01,21.98,22.01,93600.0,17.8577,17.8659,17.8415,17.8659,93600.0
2010-06-14 11:15:00,22.01,22.01,21.99,22.0,287900.0,17.8659,17.8659,17.8496,17.8577,287900.0
2010-06-14 11:20:00,22.0,22.04,22.0,22.02,244900.0,17.8577,17.8902,17.8577,17.874,244900.0
2010-06-14 11:25:00,22.02,22.02,21.99,21.99,825900.0,17.874,17.874,17.8496,17.8496,825900.0
2010-06-14 11:30:00,21.99,22.0,21.97,21.99,111300.0,17.8496,17.8577,17.8334,17.8496,111300.0
2010-06-14 11:35:00,21.99,21.99,21.97,21.97,92600.0,17.8496,17.8496,17.8334,17.8334,92600.0
2010-06-14 11:40:00,21.97,21.99,21.96,21.98,89300.0,17.8334,17.8496,17.8253,17.8415,89300.0
2010-06-14 11:45:00,21.99,21.99,21.97,21.97,120400.0,17.8496,17.8496,17.8334,17.8334,120400.0
2010-06-14 11:50:00,21.98,21.99,21.96,21.96,72400.0,17.8415,17.8496,17.8253,17.8253,72400.0
2010-06-14 11:55:00,21.96,21.97,21.96,21.96,60900.0,17.8253,17.8334,17.8253,17.8253,60900.0
2010-06-14 12:00:00,21.95,21.99,21.95,21.98,37700.0,17.8171,17.8496,17.8171,17.8415,37700.0
2010-06-14 12:05:00,21.98,21.98,21.96,21.96,39300.0,17.8415,17.8415,17.8253,17.8253,39300.0
2010-06-14 12:10:00,21.97,21.98,21.95,21.97,46200.0,17.8334,17.8415,17.8171,17.8334,46200.0
2010-06-14 12:15:00,21.97,21.98,21.95,21.95,40800.0,17.8334,17.8415,17.8171,17.8171,40800.0
2010-06-14 12:20:00,21.95,21.97,21.94,21.95,60500.0,17.8171,17.8334,17.809,17.8171,60500.0
2010-06-14 12:25:00,21.95,21.96,21.94,21.96,35900.0,17.8171,17.8253,17.809,17.8253,35900.0
2010-06-14 12:30:00,21.96,21.97,21.96,21.97,93000.0,17.8253,17.8334,17.8253,17.8334,93000.0
2010-06-14 12:35:00,21.97,21.98,21.95,21.95,62900.0,17.8334,17.8415,17.8171,17.8171,62900.0
2010-06-14 12:40:00,21.95,21.96,21.94,21.96,139600.0,17.8171,17.8253,17.809,17.8253,139600.0
2010-06-14 12:45:00,21.96,21.97,21.93,21.94,100800.0,17.8253,17.8334,17.8009,17.809,100800.0
2010-06-14 12:50:00,21.94,21.94,21.92,21.94,119600.0,17.809,17.809,17.7928,17.809,119600.0
2010-06-14 12:55:00,21.94,21.94,21.9,21.91,53500.0,17.809,17.809,17.7766,17.7847,53500.0
2010-06-14 13:00:00,21.91,21.93,21.9,21.92,48300.0,17.7847,17.8009,17.7766,17.7928,48300.0
2010-06-14 13:05:00,21.92,21.93,21.88,21.91,335500.0,17.7928,17.8009,17.7603,17.7847,335500.0
2010-06-14 13:10:00,21.91,21.92,21.87,21.9,246400.0,17.7847,17.7928,17.7522,17.7766,246400.0
2010-06-14 13:15:00,21.91,21.93,21.89,21.91,325500.0,17.7847,17.8009,17.7684,17.7847,325500.0
2010-06-14 13:20:00,21.91,21.92,21.9,21.91,129800.0,17.7847,17.7928,17.7766,17.7847,129800.0
2010-06-14 13:25:00,21.91,21.92,21.89,21.9,82800.0,17.7847,17.7928,17.7684,17.7766,82800.0
2010-06-14 13:30:00,21.9,21.91,21.9,21.91,31200.0,17.7766,17.7847,17.7766,17.7847,31200.0
2010-06-14 13:35:00,21.91,21.94,21.9,21.93,80200.0,17.7847,17.809,17.7766,17.8009,80200.0
2010-06-14 13:40:00,21.94,21.94,21.92,21.93,21600.0,17.809,17.809,17.7928,17.8009,21600.0
2010-06-14 13:45:00,21.93,21.93,21.89,21.89,74300.0,17.8009,17.8009,17.7684,17.7684,74300.0
2010-06-14 13:50:00,21.88,21.89,21.85,21.86,113800.0,17.7603,17.7684,17.736,17.7441,113800.0
2010-06-14 13:55:00,21.86,21.87,21.8,21.8,86500.0,17.7441,17.7522,17.6954,17.6954,86500.0
2010-06-14 14:00:00,21.8,21.83,21.8,21.81,136000.0,17.6954,17.7197,17.6954,17.7035,136000.0
2010-06-14 14:05:00,21.81,21.83,21.79,21.81,92400.0,17.7035,17.7197,17.6873,17.7035,92400.0
2010-06-14 14:10:00,21.81,21.84,21.81,21.83,49500.0,17.7035,17.7279,17.7035,17.7197,49500.0
2010-06-14 14:15:00,21.82,21.83,21.76,21.79,110000.0,17.7116,17.7197,17.6629,17.6873,110000.0
2010-06-14 14:20:00,21.79,21.82,21.76,21.81,138500.0,17.6873,17.7116,17.6629,17.7035,138500.0
2010-06-14 14:25:00,21.81,21.82,21.8,21.82,77300.0,17.7035,17.7116,17.6954,17.7116,77300.0
2010-06-14 14:30:00,21.82,21.82,21.75,21.78,381600.0,17.7116,17.7116,17.6548,17.6792,381600.0
2010-06-14 14:35:00,21.78,21.79,21.75,21.77,90700.0,17.6792,17.6873,17.6548,17.671,90700.0
2010-06-14 14:40:00,21.78,21.81,21.75,21.79,91700.0,17.6792,17.7035,17.6548,17.6873,91700.0
2010-06-14 14:45:00,21.8,21.83,21.79,21.83,70200.0,17.6954,17.7197,17.6873,17.7197,70200.0
2010-06-14 14:50:00,21.82,21.84,21.81,21.84,71100.0,17.7116,17.7279,17.7035,17.7279,71100.0
2010-06-14 14:55:00,21.84,21.84,21.82,21.83,51300.0,17.7279,17.7279,17.7116,17.7197,51300.0
2010-06-14 15:00:00,21.83,21.85,21.79,21.79,466000.0,17.7197,17.736,17.6873,17.6873,466000.0
2010-06-14 15:05:00,21.79,21.84,21.79,21.83,100500.0,17.6873,17.7279,17.6873,17.7197,100500.0
2010-06-14 15:10:00,21.83,21.84,21.82,21.82,48100.0,17.7197,17.7279,17.7116,17.7116,48100.0
2010-06-14 15:15:00,21.83,21.87,21.82,21.85,51200.0,17.7197,17.7522,17.7116,17.736,51200.0
2010-06-14 15:20:00,21.85,21.85,21.8,21.81,130900.0,17.736,17.736,17.6954,17.7035,130900.0
2010-06-14 15:25:00,21.8,21.82,21.78,21.8,216000.0,17.6954,17.7116,17.6792,17.6954,216000.0
2010-06-14 15:30:00,21.8,21.8,21.74,21.75,173800.0,17.6954,17.6954,17.6467,17.6548,173800.0
2010-06-14 15:35:00,21.75,21.75,21.71,21.72,527000.0,17.6548,17.6548,17.6223,17.6305,527000.0
2010-06-14 15:40:00,21.73,21.75,21.69,21.75,272400.0,17.6386,17.6548,17.6061,17.6548,272400.0
2010-06-14 15:45:00,21.74,21.77,21.73,21.74,386400.0,17.6467,17.671,17.6386,17.6467,386400.0
2010-06-14 15:50:00,21.74,21.74,21.68,21.7,321100.0,17.6467,17.6467,17.598,17.6142,321100.0
2010-06-14 15:55:00,21.7,21.71,21.67,21.7,845000.0,17.6142,17.6223,17.5899,17.6142,845000.0
2010-06-15 09:30:00,21.83,21.86,21.8,21.83,70300.0,17.7197,17.7441,17.6954,17.7197,70300.0
2010-06-15 09:35:00,21.83,21.91,21.82,21.88,74800.0,17.7197,17.7847,17.7116,17.7603,74800.0
2010-06-15 09:40:00,21.89,21.93,21.89,21.91,69500.0,17.7684,17.8009,17.7684,17.7847,69500.0
2010-06-15 09:45:00,21.92,21.95,21.91,21.92,62300.0,17.7928,17.8171,17.7847,17.7928,62300.0
2010-06-15 09:50:00,21.92,21.96,21.92,21.94,66200.0,17.7928,17.8253,17.7928,17.809,66200.0
2010-06-15 09:55:00,21.95,22.0,21.95,21.97,115400.0,17.8171,17.8577,17.8171,17.8334,115400.0
2010-06-15 10:00:00,21.97,21.97,21.92,21.93,166700.0,17.8334,17.8334,17.7928,17.8009,166700.0
2010-06-15 10:05:00,21.94,21.98,21.94,21.95,102700.0,17.809,17.8415,17.809,17.8171,102700.0
2010-06-15 10:10:00,21.95,21.96,21.9,21.91,35500.0,17.8171,17.8253,17.7766,17.7847,35500.0
2010-06-15 10:15:00,21.92,21.94,21.91,21.93,59500.0,17.7928,17.809,17.7847,17.8009,59500.0
2010-06-15 10:20:00,21.94,21.97,21.93,21.97,94200.0,17.809,17.8334,17.8009,17.8334,94200.0
2010-06-15 10:25:00,21.97,21.99,21.97,21.98,81700.0,17.8334,17.8496,17.8334,17.8415,81700.0
2010-06-15 10:30:00,21.98,22.0,21.97,21.97,133000.0,17.8415,17.8577,17.8334,17.8334,133000.0
2010-06-15 10:35:00,21.97,22.0,21.97,21.99,70000.0,17.8334,17.8577,17.8334,17.8496,70000.0
2010-06-15 10:40:00,21.99,21.99,21.97,21.99,88600.0,17.8496,17.8496,17.8334,17.8496,88600.0
2010-06-15 10:45:00,22.0,22.01,21.98,22.0,79900.0,17.8577,17.8659,17.8415,17.8577,79900.0
2010-06-15 10:50:00,21.99,22.0,21.98,22.0,55900.0,17.8496,17.8577,17.8415,17.8577,55900.0
2010-06-15 10:55:00,21.99,22.01,21.99,22.0,64700.0,17.8496,17.8659,17.8496,17.8577,64700.0
2010-06-15 11:00:00,22.0,22.02,22.0,22.0,61900.0,17.8577,17.874,17.8577,17.8577,61900.0
2010-06-15 11:05:00,21.99,22.0,21.98,21.98,26400.0,17.8496,17.8577,17.8415,17.8415,26400.0
2010-06-15 11:10:00,21.98,21.99,21.97,21.97,25000.0,17.8415,17.8496,17.8334,17.8334,25000.0
2010-06-15 11:15:00,21.97,21.99,21.97,21.98,345800.0,17.8334,17.8496,17.8334,17.8415,345800.0
2010-06-15 11:20:00,21.98,21.99,21.97,21.98,88000.0,17.8415,17.8496,17.8334,17.8415,88000.0
2010-06-15 11:25:00,21.98,22.01,21.98,21.99,50900.0,17.8415,17.8659,17.8415,17.8496,50900.0
2010-06-15 11:30:00,21.98,21.99,21.95,21.96,96700.0,17.8415,17.8496,17.8171,17.8253,96700.0
2010-06-15 11:35:00,21.96,22.0,21.96,21.97,70300.0,17.8253,17.8577,17.8253,17.8334,70300.0
2010-06-15 11:40:00,21.98,22.0,21.98,22.0,105200.0,17.8415,17.8577,17.8415,17.8577,105200.0
2010-06-15 11:45:00,22.01,22.02,22.0,22.01,166300.0,17.8659,17.874,17.8577,17.8659,166300.0
2010-06-15 11:50:00,22.01,22.07,22.0,22.07,133900.0,17.8659,17.9146,17.8577,17.9146,133900.0
2010-06-15 11:55:00,22.06,22.08,22.05,22.06,136700.0,17.9064,17.9227,17.8983,17.9064,136700.0
2010-06-15 12:00:00,22.06,22.08,22.06,22.07,51500.0,17.9064,17.9227,17.9064,17.9146,51500.0
2010-06-15 12:05:00,22.07,22.09,22.07,22.07,78800.0,17.9146,17.9308,17.9146,17.9146,78800.0
2010-06-15 12:10:00,22.06,22.08,22.06,22.08,34900.0,17.9064,17.9227,17.9064,17.9227,34900.0
2010-06-15 12:15:00,22.09,22.09,22.07,22.08,20100.0,17.9308,17.9308,17.9146,17.9227,20100.0
2010-06-15 12:20:00,22.07,22.1,22.07,22.08,113900.0,17.9146,17.9389,17.9146,17.9227,113900.0
2010-06-15 12:25:00,22.08,22.09,22.07,22.08,40800.0,17.9227,17.9308,17.9146,17.9227,40800.0
2010-06-15 12:30:00,22.08,22.09,22.08,22.08,33600.0,17.9227,17.9308,17.9227,17.9227,33600.0
2010-06-15 12:35:00,22.08,22.08,22.05,22.05,46600.0,17.9227,17.9227,17.8983,17.8983,46600.0
2010-06-15 12:40:00,22.05,22.08,22.04,22.08,80100.0,17.8983,17.9227,17.8902,17.9227,80100.0
2010-06-15 12:45:00,22.07,22.08,22.06,22.06,30600.0,17.9146,17.9227,17.9064,17.9064,30600.0
2010-06-15 12:50:00,22.07,22.07,22.07,22.07,3900.0,17.9146,17.9146,17.9146,17.9146,3900.0
2010-06-15 12:55:00,22.07,22.1,22.06,22.1,86900.0,17.9146,17.9389,17.9064,17.9389,86900.0
2010-06-15 13:00:00,22.1,22.11,22.08,22.09,148200.0,17.9389,17.947,17.9227,17.9308,148200.0
2010-06-15 13:05:00,22.09,22.1,22.05,22.06,65300.0,17.9308,17.9389,17.8983,17.9064,65300.0
2010-06-15 13:10:00,22.06,22.11,22.06,22.11,80600.0,17.9064,17.947,17.9064,17.947,80600.0
2010-06-15 13:15:00,22.11,22.16,22.11,22.16,50400.0,17.947,17.9876,17.947,17.9876,50400.0
2010-06-15 13:20:00,22.17,22.17,22.14,22.14,56100.0,17.9957,17.9957,17.9714,17.9714,56100.0
2010-06-15 13:25:00,22.14,22.14,22.13,22.13,44800.0,17.9714,17.9714,17.9633,17.9633,44800.0
2010-06-15 13:30:00,22.13,22.14,22.12,22.13,21100.0,17.9633,17.9714,17.9551,17.9633,21100.0
2010-06-15 13:35:00,22.14,22.16,22.13,22.14,11300.0,17.9714,17.9876,17.9633,17.9714,11300.0
2010-06-15 13:40:00,22.14,22.14,22.13,22.13,28300.0,17.9714,17.9714,17.9633,17.9633,28300.0
2010-06-15 13:45:00,22.13,22.14,22.11,22.14,42900.0,17.9633,17.9714,17.947,17.9714,42900.0
2010-06-15 13:50:00,22.14,22.14,22.12,22.12,75800.0,17.9714,17.9714,17.9551,17.9551,75800.0
2010-06-15 13:55:00,22.13,22.15,22.12,22.15,67900.0,17.9633,17.9795,17.9551,17.9795,67900.0
2010-06-15 14:00:00,22.15,22.17,22.15,22.16,167500.0,17.9795,17.9957,17.9795,17.9876,167500.0
2010-06-15 14:05:00,22.15,22.18,22.15,22.18,56800.0,17.9795,18.0038,17.9795,18.0038,56800.0
2010-06-15 14:10:00,22.18,22.18,22.16,22.18,46400.0,18.0038,18.0038,17.9876,18.0038,46400.0
2010-06-15 14:15:00,22.17,22.21,22.17,22.2,101500.0,17.9957,18.0282,17.9957,18.0201,101500.0
2010-06-15 14:20:00,22.21,22.23,22.2,22.2,162600.0,18.0282,18.0444,18.0201,18.0201,162600.0
2010-06-15 14:25:00,22.2,22.22,22.2,22.22,37100.0,18.0201,18.0363,18.0201,18.0363,37100.0
2010-06-15 14:30:00,22.22,22.22,22.2,22.21,76300.0,18.0363,18.0363,18.0201,18.0282,76300.0
2010-06-15 14:35:00,22.21,22.23,22.2,22.21,61100.0,18.0282,18.0444,18.0201,18.0282,61100.0
2010-06-15 14:40:00,22.21,22.22,22.19,22.21,198900.0,18.0282,18.0363,18.012,18.0282,198900.0
2010-06-15 14:45:00,22.22,22.23,22.2,22.22,71300.0,18.0363,18.0444,18.0201,18.0363,71300.0
2010-06-15 14:50:00,22.23,22.24,22.22,22.22,42000.0,18.0444,18.0525,18.0363,18.0363,42000.0
2010-06-15 14:55:00,22.21,22.22,22.19,22.2,42000.0,18.0282,18.0363,18.012,18.0201,42000.0
2010-06-15 15:00:00,22.2,22.2,22.19,22.19,105900.0,18.0201,18.0201,18.012,18.012,105900.0
2010-06-15 15:05:00,22.19,22.23,22.19,22.22,169700.0,18.012,18.0444,18.012,18.0363,169700.0
2010-06-15 15:10:00,22.23,22.23,22.2,22.22,98900.0,18.0444,18.0444,18.0201,18.0363,98900.0
2010-06-15 15:15:00,22.22,22.26,22.21,22.24,425900.0,18.0363,18.0688,18.0282,18.0525,425900.0
2010-06-15 15:20:00,22.24,22.26,22.23,22.26,260800.0,18.0525,18.0688,18.0444,18.0688,260800.0
2010-06-15 15:25:00,22.26,22.27,22.25,22.25,100900.0,18.0688,18.0769,18.0607,18.0607,100900.0
2010-06-15 15:30:00,22.25,22.26,22.24,22.24,116300.0,18.0607,18.0688,18.0525,18.0525,116300.0
2010-06-15 15:35:00,22.25,22.29,22.24,22.29,160500.0,18.0607,18.0931,18.0525,18.0931,160500.0
2010-06-15 15:40:00,22.29,22.29,22.27,22.28,336300.0,18.0931,18.0931,18.0769,18.085,336300.0
2010-06-15 15:45:00,22.27,22.28,22.26,22.28,984300.0,18.0769,18.085,18.0688,18.085,984300.0
2010-06-15 15:50:00,22.27,22.29,22.27,22.28,854000.0,18.0769,18.0931,18.0769,18.085,854000.0
2010-06-15 15:55:00,22.29,22.29,22.26,22.27,2131700.0,18.0931,18.0931,18.0688,18.0769,2131700.0
2010-06-16 09:30:00,22.18,22.2,22.14,22.19,184300.0,18.0038,18.0201,17.9714,18.012,184300.0
2010-06-16 09:35:00,22.19,22.21,22.17,22.2,141700.0,18.012,18.0282,17.9957,18.0201,141700.0
2010-06-16 09:40:00,22.2,22.23,22.18,22.23,64900.0,18.0201,18.0444,18.0038,18.0444,64900.0
2010-06-16 09:45:00,22.23,22.24,22.23,22.24,53400.0,18.0444,18.0525,18.0444,18.0525,53400.0
2010-06-16 09:50:00,22.24,22.24,22.19,22.19,31100.0,18.0525,18.0525,18.012,18.012,31100.0
2010-06-16 09:55:00,22.21,22.24,22.19,22.24,40000.0,18.0282,18.0525,18.012,18.0525,40000.0
2010-06-16 10:00:00,22.24,22.25,22.22,22.24,60600.0,18.0525,18.0607,18.0363,18.0525,60600.0
2010-06-16 10:05:00,22.23,22.24,22.2,22.2,72600.0,18.0444,18.0525,18.0201,18.0201,72600.0
2010-06-16 10:10:00,22.2,22.21,22.17,22.21,55400.0,18.0201,18.0282,17.9957,18.0282,55400.0
2010-06-16 10:15:00,22.21,22.22,22.19,22.2,96900.0,18.0282,18.0363,18.012,18.0201,96900.0
2010-06-16 10:20:00,22.2,22.2,22.16,22.17,90200.0,18.0201,18.0201,17.9876,17.9957,90200.0
2010-06-16 10:25:00,22.16,22.17,22.15,22.16,69300.0,17.9876,17.9957,17.9795,17.9876,69300.0
2010-06-16 10:30:00,22.15,22.16,22.13,22.14,132200.0,17.9795,17.9876,17.9633,17.9714,132200.0
2010-06-16 10:35:00,22.14,22.17,22.14,22.15,138500.0,17.9714,17.9957,17.9714,17.9795,138500.0
2010-06-16 10:40:00,22.16,22.2,22.15,22.19,146700.0,17.9876,18.0201,17.9795,18.012,146700.0
2010-06-16 10:45:00,22.19,22.2,22.18,22.18,18800.0,18.012,18.0201,18.0038,18.0038,18800.0
2010-06-16 10:50:00,22.18,22.2,22.18,22.19,57800.0,18.0038,18.0201,18.0038,18.012,57800.0
2010-06-16 10:55:00,22.2,22.24,22.2,22.23,62100.0,18.0201,18.0525,18.0201,18.0444,62100.0
2010-06-16 11:00:00,22.23,22.23,22.21,22.23,92600.0,18.0444,18.0444,18.0282,18.0444,92600.0
2010-06-16 11:05:00,22.23,22.28,22.22,22.26,195900.0,18.0444,18.085,18.0363,18.0688,195900.0
2010-06-16 11:10:00,22.26,22.29,22.26,22.29,84200.0,18.0688,18.0931,18.0688,18.0931,84200.0
2010-06-16 11:15:00,22.29,22.31,22.28,22.29,50400.0,18.0931,18.1094,18.085,18.0931,50400.0
2010-06-16 11:20:00,22.3,22.31,22.29,22.31,60600.0,18.1013,18.1094,18.0931,18.1094,60600.0
2010-06-16 11:25:00,22.31,22.32,22.31,22.31,90100.0,18.1094,18.1175,18.1094,18.1094,90100.0
2010-06-16 11:30:00,22.31,22.32,22.3,22.3,49200.0,18.1094,18.1175,18.1013,18.1013,49200.0
2010-06-16 11:35:00,22.3,22.32,22.3,22.31,39100.0,18.1013,18.1175,18.1013,18.1094,39100.0
2010-06-16 11:40:00,22.31,22.32,22.3,22.31,26700.0,18.1094,18.1175,18.1013,18.1094,26700.0
2010-06-16 11:45:00,22.31,22.31,22.28,22.28,20300.0,18.1094,18.1094,18.085,18.085,20300.0
2010-06-16 11:50:00,22.29,22.3,22.28,22.29,104000.0,18.0931,18.1013,18.085,18.0931,104000.0
2010-06-16 11:55:00,22.29,22.3,22.28,22.3,80100.0,18.0931,18.1013,18.085,18.1013,80100.0
2010-06-16 12:00:00,22.3,22.37,22.3,22.36,173900.0,18.1013,18.1581,18.1013,18.15,173900.0
2010-06-16 12:05:00,22.36,22.36,22.34,22.35,38800.0,18.15,18.15,18.1337,18.1418,38800.0
2010-06-16 12:10:00,22.36,22.36,22.33,22.33,18400.0,18.15,18.15,18.1256,18.1256,18400.0
2010-06-16 12:15:00,22.34,22.35,22.33,22.34,14700.0,18.1337,18.1418,18.1256,18.1337,14700.0
2010-06-16 12:20:00,22.33,22.37,22.33,22.36,50500.0,18.1256,18.1581,18.1256,18.15,50500.0
2010-06-16 12:25:00,22.36,22.36,22.34,22.35,18400.0,18.15,18.15,18.1337,18.1418,18400.0
2010-06-16 12:30:00,22.35,22.35,22.32,22.32,82800.0,18.1418,18.1418,18.1175,18.1175,82800.0
2010-06-16 12:35:00,22.33,22.33,22.32,22.32,160700.0,18.1256,18.1256,18.1175,18.1175,160700.0
2010-06-16 12:40:00,22.32,22.32,22.28,22.3,191900.0,18.1175,18.1175,18.085,18.1013,191900.0
2010-06-16 12:45:00,22.3,22.31,22.28,22.29,16500.0,18.1013,18.1094,18.085,18.0931,16500.0
2010-06-16 12:50:00,22.28,22.29,22.27,22.29,17300.0,18.085,18.0931,18.0769,18.0931,17300.0
2010-06-16 12:55:00,22.29,22.3,22.29,22.3,110200.0,18.0931,18.1013,18.0931,18.1013,110200.0
2010-06-16 13:00:00,22.3,22.3,22.28,22.3,40000.0,18.1013,18.1013,18.085,18.1013,40000.0
2010-06-16 13:05:00,22.31,22.32,22.3,22.3,5200.0,18.1094,18.1175,18.1013,18.1013,5200.0
2010-06-16 13:10:00,22.3,22.3,22.28,22.3,23500.0,18.1013,18.1013,18.085,18.1013,23500.0
2010-06-16 13:15:00,22.3,22.31,22.29,22.29,73200.0,18.1013,18.1094,18.0931,18.0931,73200.0
2010-06-16 13:20:00,22.3,22.33,22.29,22.33,40500.0,18.1013,18.1256,18.0931,18.1256,40500.0
2010-06-16 13:25:00,22.32,22.33,22.32,22.33,67300.0,18.1175,18.1256,18.1175,18.1256,67300.0
2010-06-16 13:30:00,22.33,22.33,22.3,22.31,34700.0,18.1256,18.1256,18.1013,18.1094,34700.0
2010-06-16 13:35:00,22.31,22.33,22.31,22.33,7900.0,18.1094,18.1256,18.1094,18.1256,7900.0
2010-06-16 13:40:00,22.33,22.33,22.31,22.31,7300.0,18.1256,18.1256,18.1094,18.1094,7300.0
2010-06-16 13:45:00,22.32,22.34,22.32,22.34,15200.0,18.1175,18.1337,18.1175,18.1337,15200.0
2010-06-16 13:50:00,22.34,22.35,22.33,22.35,32800.0,18.1337,18.1418,18.1256,18.1418,32800.0
2010-06-16 13:55:00,22.36,22.37,22.35,22.37,31200.0,18.15,18.1581,18.1418,18.1581,31200.0
2010-06-16 14:00:00,22.37,22.39,22.36,22.39,108000.0,18.1581,18.1743,18.15,18.1743,108000.0
2010-06-16 14:05:00,22.39,22.39,22.37,22.39,59700.0,18.1743,18.1743,18.1581,18.1743,59700.0
2010-06-16 14:10:00,22.39,22.39,22.36,22.37,21100.0,18.1743,18.1743,18.15,18.1581,21100.0
2010-06-16 14:15:00,22.37,22.38,22.36,22.38,40600.0,18.1581,18.1662,18.15,18.1662,40600.0
2010-06-16 14:20:00,22.38,22.38,22.35,22.36,46100.0,18.1662,18.1662,18.1418,18.15,46100.0
2010-06-16 14:25:00,22.36,22.37,22.35,22.37,34700.0,18.15,18.1581,18.1418,18.1581,34700.0
2010-06-16 14:30:00,22.37,22.4,22.36,22.38,112500.0,18.1581,18.1824,18.15,18.1662,112500.0
2010-06-16 14:35:00,22.37,22.38,22.36,22.36,56100.0,18.1581,18.1662,18.15,18.15,56100.0
2010-06-16 14:40:00,22.36,22.37,22.33,22.37,107800.0,18.15,18.1581,18.1256,18.1581,107800.0
2010-06-16 14:45:00,22.36,22.39,22.35,22.38,124200.0,18.15,18.1743,18.1418,18.1662,124200.0
2010-06-16 14:50:00,22.38,22.39,22.35,22.38,176500.0,18.1662,18.1743,18.1418,18.1662,176500.0
2010-06-16 14:55:00,22.38,22.39,22.36,22.38,71600.0,18.1662,18.1743,18.15,18.1662,71600.0
2010-06-16 15:00:00,22.37,22.37,22.33,22.34,60900.0,18.1581,18.1581,18.1256,18.1337,60900.0
2010-06-16 15:05:00,22.34,22.36,22.33,22.33,197400.0,18.1337,18.15,18.1256,18.1256,197400.0
2010-06-16 15:10:00,22.33,22.36,22.33,22.35,107700.0,18.1256,18.15,18.1256,18.1418,107700.0
2010-06-16 15:15:00,22.34,22.34,22.28,22.28,199600.0,18.1337,18.1337,18.085,18.085,199600.0
2010-06-16 15:20:00,22.29,22.29,22.24,22.24,217400.0,18.0931,18.0931,18.0525,18.0525,217400.0
2010-06-16 15:25:00,22.24,22.28,22.24,22.25,79500.0,18.0525,18.085,18.0525,18.0607,79500.0
2010-06-16 15:30:00,22.24,22.27,22.23,22.26,99200.0,18.0525,18.0769,18.0444,18.0688,99200.0
2010-06-16 15:35:00,22.26,22.3,22.25,22.29,106500.0,18.0688,18.1013,18.0607,18.0931,106500.0
2010-06-16 15:40:00,22.3,22.31,22.26,22.28,125100.0,18.1013,18.1094,18.0688,18.085,125100.0
2010-06-16 15:45:00,22.29,22.32,22.28,22.31,290800.0,18.0931,18.1175,18.085,18.1094,290800.0
2010-06-16 15:50:00,22.31,22.31,22.28,22.29,454000.0,18.1094,18.1094,18.085,18.0931,454000.0
2010-06-16 15:55:00,22.3,22.33,22.29,22.32,702000.0,18.1013,18.1256,18.0931,18.1175,702000.0
2010-06-17 09:30:00,22.43,22.45,22.41,22.43,177400.0,18.2068,18.223,18.1905,18.2068,177400.0
2010-06-17 09:35:00,22.43,22.43,22.38,22.41,73600.0,18.2068,18.2068,18.1662,18.1905,73600.0
2010-06-17 09:40:00,22.4,22.4,22.33,22.35,216700.0,18.1824,18.1824,18.1256,18.1418,216700.0
2010-06-17 09:45:00,22.35,22.38,22.33,22.36,126800.0,18.1418,18.1662,18.1256,18.15,126800.0
2010-06-17 09:50:00,22.35,22.37,22.34,22.36,99100.0,18.1418,18.1581,18.1337,18.15,99100.0
2010-06-17 09:55:00,22.36,22.41,22.35,22.41,102300.0,18.15,18.1905,18.1418,18.1905,102300.0
2010-06-17 10:00:00,22.41,22.41,22.31,22.35,911800.0,18.1905,18.1905,18.1094,18.1418,911800.0
2010-06-17 10:05:00,22.35,22.39,22.35,22.35,116200.0,18.1418,18.1743,18.1418,18.1418,116200.0
2010-06-17 10:10:00,22.35,22.36,22.28,22.29,167200.0,18.1418,18.15,18.085,18.0931,167200.0
2010-06-17 10:15:00,22.3,22.3,22.25,22.26,404700.0,18.1013,18.1013,18.0607,18.0688,404700.0
2010-06-17 10:20:00,22.26,22.26,22.25,22.26,74500.0,18.0688,18.0688,18.0607,18.0688,74500.0
2010-06-17 10:25:00,22.26,22.26,22.2,22.22,67700.0,18.0688,18.0688,18.0201,18.0363,67700.0
2010-06-17 10:30:00,22.22,22.22,22.19,22.2,96300.0,18.0363,18.0363,18.012,18.0201,96300.0
2010-06-17 10:35:00,22.2,22.22,22.18,22.2,118600.0,18.0201,18.0363,18.0038,18.0201,118600.0
2010-06-17 10:40:00,22.2,22.24,22.19,22.24,136300.0,18.0201,18.0525,18.012,18.0525,136300.0
2010-06-17 10:45:00,22.23,22.23,22.2,22.23,45300.0,18.0444,18.0444,18.0201,18.0444,45300.0
2010-06-17 10:50:00,22.24,22.25,22.22,22.25,84900.0,18.0525,18.0607,18.0363,18.0607,84900.0
2010-06-17 10:55:00,22.26,22.27,22.25,22.26,116000.0,18.0688,18.0769,18.0607,18.0688,116000.0
2010-06-17 11:00:00,22.26,22.26,22.19,22.25,66200.0,18.0688,18.0688,18.012,18.0607,66200.0
2010-06-17 11:05:00,22.24,22.27,22.24,22.27,104800.0,18.0525,18.0769,18.0525,18.0769,104800.0
2010-06-17 11:10:00,22.28,22.29,22.28,22.29,41700.0,18.085,18.0931,18.085,18.0931,41700.0
2010-06-17 11:15:00,22.29,22.3,22.28,22.29,27700.0,18.0931,18.1013,18.085,18.0931,27700.0
2010-06-17 11:20:00,22.28,22.31,22.28,22.3,90400.0,18.085,18.1094,18.085,18.1013,90400.0
2010-06-17 11:25:00,22.3,22.33,22.3,22.31,82600.0,18.1013,18.1256,18.1013,18.1094,82600.0
2010-06-17 11:30:00,22.31,22.32,22.31,22.32,25400.0,18.1094,18.1175,18.1094,18.1175,25400.0
2010-06-17 11:35:00,22.33,22.34,22.33,22.33,561700.0,18.1256,18.1337,18.1256,18.1256,561700.0
2010-06-17 11:40:00,22.33,22.33,22.31,22.32,57300.0,18.1256,18.1256,18.1094,18.1175,57300.0
2010-06-17 11:45:00,22.31,22.35,22.31,22.34,174600.0,18.1094,18.1418,18.1094,18.1337,174600.0
2010-06-17 11:50:00,22.34,22.35,22.33,22.35,9600.0,18.1337,18.1418,18.1256,18.1418,9600.0
2010-06-17 11:55:00,22.35,22.36,22.34,22.35,39300.0,18.1418,18.15,18.1337,18.1418,39300.0
2010-06-17 12:00:00,22.35,22.35,22.31,22.33,155000.0,18.1418,18.1418,18.1094,18.1256,155000.0
2010-06-17 12:05:00,22.32,22.34,22.32,22.33,107300.0,18.1175,18.1337,18.1175,18.1256,107300.0
2010-06-17 12:10:00,22.33,22.34,22.32,22.33,55500.0,18.1256,18.1337,18.1175,18.1256,55500.0
2010-06-17 12:15:00,22.33,22.34,22.32,22.32,25200.0,18.1256,18.1337,18.1175,18.1175,25200.0
2010-06-17 12:20:00,22.32,22.34,22.31,22.33,47200.0,18.1175,18.1337,18.1094,18.1256,47200.0
2010-06-17 12:25:00,22.33,22.34,22.29,22.3,76100.0,18.1256,18.1337,18.0931,18.1013,76100.0
2010-06-17 12:30:00,22.29,22.31,22.29,22.31,33200.0,18.0931,18.1094,18.0931,18.1094,33200.0
2010-06-17 12:35:00,22.3,22.31,22.29,22.29,17500.0,18.1013,18.1094,18.0931,18.0931,17500.0
2010-06-17 12:40:00,22.29,22.3,22.26,22.27,83500.0,18.0931,18.1013,18.0688,18.0769,83500.0
2010-06-17 12:45:00,22.27,22.28,22.25,22.28,87900.0,18.0769,18.085,18.0607,18.085,87900.0
2010-06-17 12:50:00,22.28,22.31,22.27,22.31,20600.0,18.085,18.1094,18.0769,18.1094,20600.0
2010-06-17 12:55:00,22.31,22.31,22.3,22.3,48500.0,18.1094,18.1094,18.1013,18.1013,48500.0
2010-06-17 13:00:00,22.3,22.3,22.27,22.27,43400.0,18.1013,18.1013,18.0769,18.0769,43400.0
2010-06-17 13:05:00,22.28,22.3,22.27,22.29,35800.0,18.085,18.1013,18.0769,18.0931,35800.0
2010-06-17 13:10:00,22.29,22.3,22.28,22.29,61300.0,18.0931,18.1013,18.085,18.0931,61300.0
2010-06-17 13:15:00,22.29,22.33,22.28,22.31,49500.0,18.0931,18.1256,18.085,18.1094,49500.0
2010-06-17 13:20:00,22.31,22.34,22.31,22.33,42600.0,18.1094,18.1337,18.1094,18.1256,42600.0
2010-06-17 13:25:00,22.33,22.33,22.3,22.32,46500.0,18.1256,18.1256,18.1013,18.1175,46500.0
2010-06-17 13:30:00,22.31,22.32,22.3,22.32,21200.0,18.1094,18.1175,18.1013,18.1175,21200.0
2010-06-17 13:35:00,22.31,22.34,22.31,22.34,44100.0,18.1094,18.1337,18.1094,18.1337,44100.0
2010-06-17 13:40:00,22.33,22.34,22.31,22.33,51100.0,18.1256,18.1337,18.1094,18.1256,51100.0
2010-06-17 13:45:00,22.33,22.35,22.32,22.35,45300.0,18.1256,18.1418,18.1175,18.1418,45300.0
2010-06-17 13:50:00,22.35,22.36,22.34,22.35,21500.0,18.1418,18.15,18.1337,18.1418,21500.0
2010-06-17 13:55:00,22.36,22.39,22.36,22.39,115900.0,18.15,18.1743,18.15,18.1743,115900.0
2010-06-17 14:00:00,22.39,22.42,22.38,22.4,65400.0,18.1743,18.1987,18.1662,18.1824,65400.0
2010-06-17 14:05:00,22.4,22.4,22.38,22.38,26500.0,18.1824,18.1824,18.1662,18.1662,26500.0
2010-06-17 14:10:00,22.38,22.39,22.36,22.37,70200.0,18.1662,18.1743,18.15,18.1581,70200.0
2010-06-17 14:15:00,22.37,22.37,22.35,22.36,33100.0,18.1581,18.1581,18.1418,18.15,33100.0
2010-06-17 14:20:00,22.36,22.38,22.35,22.37,33500.0,18.15,18.1662,18.1418,18.1581,33500.0
2010-06-17 14:25:00,22.38,22.38,22.34,22.34,53100.0,18.1662,18.1662,18.1337,18.1337,53100.0
2010-06-17 14:30:00,22.33,22.35,22.32,22.34,73500.0,18.1256,18.1418,18.1175,18.1337,73500.0
2010-06-17 14:35:00,22.34,22.37,22.34,22.35,32200.0,18.1337,18.1581,18.1337,18.1418,32200.0
2010-06-17 14:40:00,22.36,22.36,22.29,22.3,51900.0,18.15,18.15,18.0931,18.1013,51900.0
2010-06-17 14:45:00,22.3,22.33,22.29,22.32,58000.0,18.1013,18.1256,18.0931,18.1175,58000.0
2010-06-17 14:50:00,22.31,22.33,22.3,22.31,49100.0,18.1094,18.1256,18.1013,18.1094,49100.0
2010-06-17 14:55:00,22.3,22.33,22.3,22.32,71900.0,18.1013,18.1256,18.1013,18.1175,71900.0
2010-06-17 15:00:00,22.32,22.32,22.26,22.27,88100.0,18.1175,18.1175,18.0688,18.0769,88100.0
2010-06-17 15:05:00,22.27,22.3,22.27,22.28,320100.0,18.0769,18.1013,18.0769,18.085,320100.0
2010-06-17 15:10:00,22.29,22.31,22.26,22.26,115800.0,18.0931,18.1094,18.0688,18.0688,115800.0
2010-06-17 15:15:00,22.26,22.28,22.25,22.27,185600.0,18.0688,18.085,18.0607,18.0769,185600.0
2010-06-17 15:20:00,22.27,22.3,22.25,22.27,153100.0,18.0769,18.1013,18.0607,18.0769,153100.0
2010-06-17 15:25:00,22.27,22.28,22.25,22.25,76800.0,18.0769,18.085,18.0607,18.0607,76800.0
2010-06-17 15:30:00,22.25,22.33,22.25,22.33,116200.0,18.0607,18.1256,18.0607,18.1256,116200.0
2010-06-17 15:35:00,22.33,22.34,22.31,22.33,127900.0,18.1256,18.1337,18.1094,18.1256,127900.0
2010-06-17 15:40:00,22.33,22.35,22.32,22.32,128300.0,18.1256,18.1418,18.1175,18.1175,128300.0
2010-06-17 15:45:00,22.33,22.39,22.33,22.39,489100.0,18.1256,18.1743,18.1256,18.1743,489100.0
2010-06-17 15:50:00,22.39,22.42,22.38,22.39,868500.0,18.1743,18.1987,18.1662,18.1743,868500.0
2010-06-17 15:55:00,22.39,22.42,22.39,22.4,661100.0,18.1743,18.1987,18.1743,18.1824,661100.0
2010-06-18 09:30:00,22.35,22.38,22.33,22.33,364000.0,18.206,18.2304,18.1897,18.1897,364000.0
2010-06-18 09:35:00,22.34,22.39,22.34,22.37,28300.0,18.1978,18.2385,18.1978,18.2223,28300.0
2010-06-18 09:40:00,22.38,22.38,22.35,22.36,171900.0,18.2304,18.2304,18.206,18.2141,171900.0
2010-06-18 09:45:00,22.36,22.37,22.34,22.34,65000.0,18.2141,18.2223,18.1978,18.1978,65000.0
2010-06-18 09:50:00,22.35,22.35,22.33,22.33,39600.0,18.206,18.206,18.1897,18.1897,39600.0
2010-06-18 09:55:00,22.32,22.33,22.3,22.3,167500.0,18.1815,18.1897,18.1652,18.1652,167500.0
2010-06-18 10:00:00,22.31,22.33,22.3,22.32,103100.0,18.1734,18.1897,18.1652,18.1815,103100.0
2010-06-18 10:05:00,22.31,22.35,22.31,22.34,34700.0,18.1734,18.206,18.1734,18.1978,34700.0
2010-06-18 10:10:00,22.35,22.37,22.34,22.34,152800.0,18.206,18.2223,18.1978,18.1978,152800.0
2010-06-18 10:15:00,22.33,22.36,22.33,22.35,42100.0,18.1897,18.2141,18.1897,18.206,42100.0
2010-06-18 10:20:00,22.35,22.35,22.33,22.34,287800.0,18.206,18.206,18.1897,18.1978,287800.0
2010-06-18 10:25:00,22.34,22.4,22.34,22.39,109200.0,18.1978,18.2467,18.1978,18.2385,109200.0
2010-06-18 10:30:00,22.39,22.42,22.38,22.42,128300.0,18.2385,18.263,18.2304,18.263,128300.0
2010-06-18 10:35:00,22.41,22.44,22.4,22.42,52600.0,18.2548,18.2793,18.2467,18.263,52600.0
2010-06-18 10:40:00,22.42,22.42,22.4,22.41,78000.0,18.263,18.263,18.2467,18.2548,78000.0
2010-06-18 10:45:00,22.4,22.42,22.4,22.42,37500.0,18.2467,18.263,18.2467,18.263,37500.0
2010-06-18 10:50:00,22.41,22.42,22.4,22.41,538400.0,18.2548,18.263,18.2467,18.2548,538400.0
2010-06-18 10:55:00,22.41,22.44,22.41,22.42,211000.0,18.2548,18.2793,18.2548,18.263,211000.0
2010-06-18 11:00:00,22.43,22.44,22.42,22.42,67000.0,18.2711,18.2793,18.263,18.263,67000.0
2010-06-18 11:05:00,22.42,22.45,22.42,22.43,64700.0,18.263,18.2874,18.263,18.2711,64700.0
2010-06-18 11:10:00,22.43,22.44,22.4,22.4,76600.0,18.2711,18.2793,18.2467,18.2467,76600.0
2010-06-18 11:15:00,22.41,22.41,22.39,22.39,15200.0,18.2548,18.2548,18.2385,18.2385,15200.0
2010-06-18 11:20:00,22.4,22.4,22.38,22.39,47800.0,18.2467,18.2467,18.2304,18.2385,47800.0
2010-06-18 11:25:00,22.38,22.39,22.35,22.37,62200.0,18.2304,18.2385,18.206,18.2223,62200.0
2010-06-18 11:30:00,22.36,22.37,22.35,22.36,41800.0,18.2141,18.2223,18.206,18.2141,41800.0
2010-06-18 11:35:00,22.37,22.38,22.33,22.33,65200.0,18.2223,18.2304,18.1897,18.1897,65200.0
2010-06-18 11:40:00,22.33,22.34,22.31,22.33,74700.0,18.1897,18.1978,18.1734,18.1897,74700.0
2010-06-18 11:45:00,22.33,22.34,22.32,22.33,52600.0,18.1897,18.1978,18.1815,18.1897,52600.0
2010-06-18 11:50:00,22.33,22.35,22.33,22.33,51700.0,18.1897,18.206,18.1897,18.1897,51700.0
2010-06-18 11:55:00,22.33,22.34,22.33,22.34,10200.0,18.1897,18.1978,18.1897,18.1978,10200.0
2010-06-18 12:00:00,22.34,22.37,22.34,22.35,40000.0,18.1978,18.2223,18.1978,18.206,40000.0
2010-06-18 12:05:00,22.35,22.35,22.32,22.33,58500.0,18.206,18.206,18.1815,18.1897,58500.0
2010-06-18 12:10:00,22.32,22.34,22.32,22.33,3700.0,18.1815,18.1978,18.1815,18.1897,3700.0
2010-06-18 12:15:00,22.34,22.34,22.33,22.33,9600.0,18.1978,18.1978,18.1897,18.1897,9600.0
2010-06-18 12:20:00,22.33,22.33,22.27,22.27,62500.0,18.1897,18.1897,18.1408,18.1408,62500.0
2010-06-18 12:25:00,22.28,22.29,22.28,22.28,40600.0,18.1489,18.1571,18.1489,18.1489,40600.0
2010-06-18 12:30:00,22.28,22.28,22.26,22.27,22300.0,18.1489,18.1489,18.1326,18.1408,22300.0
2010-06-18 12:35:00,22.27,22.28,22.26,22.26,38400.0,18.1408,18.1489,18.1326,18.1326,38400.0
2010-06-18 12:40:00,22.27,22.28,22.26,22.28,212900.0,18.1408,18.1489,18.1326,18.1489,212900.0
2010-06-18 12:45:00,22.28,22.31,22.28,22.3,35900.0,18.1489,18.1734,18.1489,18.1652,35900.0
2010-06-18 12:50:00,22.31,22.32,22.31,22.32,24000.0,18.1734,18.1815,18.1734,18.1815,24000.0
2010-06-18 12:55:00,22.32,22.32,22.29,22.29,10400.0,18.1815,18.1815,18.1571,18.1571,10400.0
2010-06-18 13:00:00,22.29,22.32,22.28,22.32,43400.0,18.1571,18.1815,18.1489,18.1815,43400.0
2010-06-18 13:05:00,22.33,22.33,22.31,22.31,39300.0,18.1897,18.1897,18.1734,18.1734,39300.0
2010-06-18 13:10:00,22.32,22.33,22.31,22.33,27100.0,18.1815,18.1897,18.1734,18.1897,27100.0
2010-06-18 13:15:00,22.33,22.34,22.33,22.33,16100.0,18.1897,18.1978,18.1897,18.1897,16100.0
2010-06-18 13:20:00,22.33,22.33,22.32,22.33,39200.0,18.1897,18.1897,18.1815,18.1897,39200.0
2010-06-18 13:25:00,22.33,22.33,22.31,22.31,42200.0,18.1897,18.1897,18.1734,18.1734,42200.0
2010-06-18 13:30:00,22.31,22.32,22.3,22.31,43400.0,18.1734,18.1815,18.1652,18.1734,43400.0
2010-06-18 13:35:00,22.32,22.33,22.32,22.33,18100.0,18.1815,18.1897,18.1815,18.1897,18100.0
2010-06-18 13:40:00,22.34,22.35,22.33,22.33,12600.0,18.1978,18.206,18.1897,18.1897,12600.0
2010-06-18 13:45:00,22.33,22.34,22.3,22.31,18000.0,18.1897,18.1978,18.1652,18.1734,18000.0
2010-06-18 13:50:00,22.31,22.31,22.29,22.31,28400.0,18.1734,18.1734,18.1571,18.1734,28400.0
2010-06-18 13:55:00,22.31,22.32,22.31,22.32,92500.0,18.1734,18.1815,18.1734,18.1815,92500.0
2010-06-18 14:00:00,22.31,22.33,22.3,22.32,19700.0,18.1734,18.1897,18.1652,18.1815,19700.0
2010-06-18 14:05:00,22.32,22.33,22.31,22.31,33100.0,18.1815,18.1897,18.1734,18.1734,33100.0
2010-06-18 14:10:00,22.31,22.34,22.31,22.33,37000.0,18.1734,18.1978,18.1734,18.1897,37000.0
2010-06-18 14:15:00,22.34,22.36,22.33,22.33,35400.0,18.1978,18.2141,18.1897,18.1897,35400.0
2010-06-18 14:20:00,22.33,22.35,22.33,22.33,22100.0,18.1897,18.206,18.1897,18.1897,22100.0
2010-06-18 14:25:00,22.33,22.36,22.33,22.36,5500.0,18.1897,18.2141,18.1897,18.2141,5500.0
2010-06-18 14:30:00,22.35,22.35,22.33,22.33,20200.0,18.206,18.206,18.1897,18.1897,20200.0
2010-06-18 14:35:00,22.33,22.35,22.32,22.35,82600.0,18.1897,18.206,18.1815,18.206,82600.0
2010-06-18 14:40:00,22.35,22.35,22.33,22.33,58700.0,18.206,18.206,18.1897,18.1897,58700.0
2010-06-18 14:45:00,22.32,22.35,22.32,22.33,45600.0,18.1815,18.206,18.1815,18.1897,45600.0
2010-06-18 14:50:00,22.33,22.34,22.33,22.34,61200.0,18.1897,18.1978,18.1897,18.1978,61200.0
2010-06-18 14:55:00,22.34,22.35,22.34,22.34,148000.0,18.1978,18.206,18.1978,18.1978,148000.0
2010-06-18 15:00:00,22.34,22.34,22.3,22.3,91400.0,18.1978,18.1978,18.1652,18.1652,91400.0
2010-06-18 15:05:00,22.3,22.31,22.28,22.29,91500.0,18.1652,18.1734,18.1489,18.1571,91500.0
2010-06-18 15:10:00,22.28,22.29,22.27,22.29,61700.0,18.1489,18.1571,18.1408,18.1571,61700.0
2010-06-18 15:15:00,22.3,22.31,22.28,22.28,64200.0,18.1652,18.1734,18.1489,18.1489,64200.0
2010-06-18 15:20:00,22.28,22.3,22.28,22.29,35100.0,18.1489,18.1652,18.1489,18.1571,35100.0
2010-06-18 15:25:00,22.29,22.31,22.29,22.31,74200.0,18.1571,18.1734,18.1571,18.1734,74200.0
2010-06-18 15:30:00,22.31,22.32,22.29,22.29,79000.0,18.1734,18.1815,18.1571,18.1571,79000.0
2010-06-18 15:35:00,22.3,22.31,22.29,22.31,233800.0,18.1652,18.1734,18.1571,18.1734,233800.0
2010-06-18 15:40:00,22.31,22.32,22.3,22.31,181500.0,18.1734,18.1815,18.1652,18.1734,181500.0
2010-06-18 15:45:00,22.3,22.33,22.3,22.32,206600.0,18.1652,18.1897,18.1652,18.1815,206600.0
2010-06-18 15:50:00,22.32,22.34,22.32,22.32,89600.0,18.1815,18.1978,18.1815,18.1815,89600.0
2010-06-18 15:55:00,22.32,22.34,22.32,22.32,715000.0,18.1815,18.1978,18.1815,18.1815,715000.0
2010-06-21 09:30:00,22.58,22.62,22.52,22.56,240400.0,18.3933,18.4259,18.3444,18.377,240400.0
2010-06-21 09:35:00,22.56,22.57,22.51,22.52,134500.0,18.377,18.3852,18.3363,18.3444,134500.0
2010-06-21 09:40:00,22.51,22.52,22.48,22.5,177700.0,18.3363,18.3444,18.3119,18.3281,177700.0
2010-06-21 09:45:00,22.5,22.53,22.47,22.53,109300.0,18.3281,18.3526,18.3037,18.3526,109300.0
2010-06-21 09:50:00,22.53,22.56,22.53,22.54,203900.0,18.3526,18.377,18.3526,18.3607,203900.0
2010-06-21 09:55:00,22.55,22.58,22.53,22.57,190700.0,18.3689,18.3933,18.3526,18.3852,190700.0
2010-06-21 10:00:00,22.57,22.59,22.57,22.59,141400.0,18.3852,18.4015,18.3852,18.4015,141400.0
2010-06-21 10:05:00,22.58,22.58,22.52,22.53,60200.0,18.3933,18.3933,18.3444,18.3526,60200.0
2010-06-21 10:10:00,22.52,22.54,22.51,22.52,93300.0,18.3444,18.3607,18.3363,18.3444,93300.0
2010-06-21 10:15:00,22.53,22.55,22.5,22.5,111200.0,18.3526,18.3689,18.3281,18.3281,111200.0
2010-06-21 10:20:00,22.5,22.52,22.49,22.5,145900.0,18.3281,18.3444,18.32,18.3281,145900.0
2010-06-21 10:25:00,22.5,22.5,22.47,22.48,194400.0,18.3281,18.3281,18.3037,18.3119,194400.0
2010-06-21 10:30:00,22.48,22.48,22.43,22.44,115400.0,18.3119,18.3119,18.2711,18.2793,115400.0
2010-06-21 10:35:00,22.44,22.49,22.43,22.47,67100.0,18.2793,18.32,18.2711,18.3037,67100.0
2010-06-21 10:40:00,22.48,22.48,22.46,22.47,108100.0,18.3119,18.3119,18.2956,18.3037,108100.0
2010-06-21 10:45:00,22.47,22.48,22.45,22.46,60900.0,18.3037,18.3119,18.2874,18.2956,60900.0
2010-06-21 10:50:00,22.45,22.45,22.4,22.42,126400.0,18.2874,18.2874,18.2467,18.263,126400.0
2010-06-21 10:55:00,22.42,22.43,22.41,22.42,55100.0,18.263,18.2711,18.2548,18.263,55100.0
2010-06-21 11:00:00,22.42,22.44,22.4,22.44,65000.0,18.263,18.2793,18.2467,18.2793,65000.0
2010-06-21 11:05:00,22.43,22.44,22.42,22.43,56200.0,18.2711,18.2793,18.263,18.2711,56200.0
2010-06-21 11:10:00,22.44,22.45,22.42,22.45,33000.0,18.2793,18.2874,18.263,18.2874,33000.0
2010-06-21 11:15:00,22.45,22.47,22.44,22.47,49800.0,18.2874,18.3037,18.2793,18.3037,49800.0
2010-06-21 11:20:00,22.46,22.48,22.43,22.45,126600.0,18.2956,18.3119,18.2711,18.2874,126600.0
2010-06-21 11:25:00,22.45,22.45,22.41,22.45,54000.0,18.2874,18.2874,18.2548,18.2874,54000.0
2010-06-21 11:30:00,22.45,22.46,22.44,22.46,24600.0,18.2874,18.2956,18.2793,18.2956,24600.0
2010-06-21 11:35:00,22.45,22.45,22.42,22.42,56000.0,18.2874,18.2874,18.263,18.263,56000.0
2010-06-21 11:40:00,22.42,22.44,22.42,22.44,102700.0,18.263,18.2793,18.263,18.2793,102700.0
2010-06-21 11:45:00,22.43,22.44,22.41,22.42,37400.0,18.2711,18.2793,18.2548,18.263,37400.0
2010-06-21 11:50:00,22.41,22.43,22.4,22.41,45500.0,18.2548,18.2711,18.2467,18.2548,45500.0
2010-06-21 11:55:00,22.42,22.42,22.4,22.41,50400.0,18.263,18.263,18.2467,18.2548,50400.0
2010-06-21 12:00:00,22.41,22.42,22.39,22.42,129700.0,18.2548,18.263,18.2385,18.263,129700.0
2010-06-21 12:05:00,22.41,22.41,22.38,22.39,134200.0,18.2548,18.2548,18.2304,18.2385,134200.0
2010-06-21 12:10:00,22.38,22.39,22.37,22.39,54300.0,18.2304,18.2385,18.2223,18.2385,54300.0
2010-06-21 12:15:00,22.39,22.4,22.37,22.38,51800.0,18.2385,18.2467,18.2223,18.2304,51800.0
2010-06-21 12:20:00,22.37,22.38,22.35,22.36,46100.0,18.2223,18.2304,18.206,18.2141,46100.0
2010-06-21 12:25:00,22.35,22.36,22.34,22.35,56800.0,18.206,18.2141,18.1978,18.206,56800.0
2010-06-21 12:30:00,22.34,22.36,22.33,22.36,101000.0,18.1978,18.2141,18.1897,18.2141,101000.0
2010-06-21 12:35:00,22.36,22.36,22.34,22.35,58300.0,18.2141,18.2141,18.1978,18.206,58300.0
2010-06-21 12:40:00,22.36,22.36,22.34,22.35,31600.0,18.2141,18.2141,18.1978,18.206,31600.0
2010-06-21 12:45:00,22.35,22.38,22.35,22.36,101400.0,18.206,18.2304,18.206,18.2141,101400.0
2010-06-21 12:50:00,22.36,22.38,22.34,22.35,82500.0,18.2141,18.2304,18.1978,18.206,82500.0
2010-06-21 12:55:00,22.35,22.39,22.35,22.39,32000.0,18.206,18.2385,18.206,18.2385,32000.0
2010-06-21 13:00:00,22.39,22.39,22.37,22.39,53300.0,18.2385,18.2385,18.2223,18.2385,53300.0
2010-06-21 13:05:00,22.39,22.39,22.38,22.39,31900.0,18.2385,18.2385,18.2304,18.2385,31900.0
2010-06-21 13:10:00,22.39,22.42,22.38,22.42,74400.0,18.2385,18.263,18.2304,18.263,74400.0
2010-06-21 13:15:00,22.42,22.42,22.39,22.4,64600.0,18.263,18.263,18.2385,18.2467,64600.0
2010-06-21 13:20:00,22.39,22.4,22.38,22.38,42600.0,18.2385,18.2467,18.2304,18.2304,42600.0
2010-06-21 13:25:00,22.38,22.41,22.37,22.41,35000.0,18.2304,18.2548,18.2223,18.2548,35000.0
2010-06-21 13:30:00,22.41,22.42,22.38,22.39,67600.0,18.2548,18.263,18.2304,18.2385,67600.0
2010-06-21 13:35:00,22.4,22.4,22.33,22.33,76600.0,18.2467,18.2467,18.1897,18.1897,76600.0
2010-06-21 13:40:00,22.33,22.35,22.32,22.33,76300.0,18.1897,18.206,18.1815,18.1897,76300.0
2010-06-21 13:45:00,22.32,22.34,22.3,22.34,74300.0,18.1815,18.1978,18.1652,18.1978,74300.0
2010-06-21 13:50:00,22.33,22.38,22.33,22.37,59900.0,18.1897,18.2304,18.1897,18.2223,59900.0
2010-06-21 13:55:00,22.37,22.38,22.35,22.36,44600.0,18.2223,18.2304,18.206,18.2141,44600.0
2010-06-21 14:00:00,22.36,22.38,22.35,22.35,43000.0,18.2141,18.2304,18.206,18.206,43000.0
2010-06-21 14:05:00,22.35,22.38,22.33,22.37,50200.0,18.206,18.2304,18.1897,18.2223,50200.0
2010-06-21 14:10:00,22.37,22.39,22.37,22.39,24000.0,18.2223,18.2385,18.2223,18.2385,24000.0
2010-06-21 14:15:00,22.39,22.42,22.39,22.4,76600.0,18.2385,18.263,18.2385,18.2467,76600.0
2010-06-21 14:20:00,22.41,22.42,22.4,22.42,15100.0,18.2548,18.263,18.2467,18.263,15100.0
2010-06-21 14:25:00,22.41,22.41,22.34,22.35,33700.0,18.2548,18.2548,18.1978,18.206,33700.0
2010-06-21 14:30:00,22.36,22.37,22.35,22.36,34900.0,18.2141,18.2223,18.206,18.2141,34900.0
2010-06-21 14:35:00,22.35,22.37,22.35,22.37,38700.0,18.206,18.2223,18.206,18.2223,38700.0
2010-06-21 14:40:00,22.37,22.37,22.33,22.34,21000.0,18.2223,18.2223,18.1897,18.1978,21000.0
2010-06-21 14:45:00,22.33,22.33,22.31,22.31,44700.0,18.1897,18.1897,18.1734,18.1734,44700.0
2010-06-21 14:50:00,22.31,22.31,22.26,22.28,125500.0,18.1734,18.1734,18.1326,18.1489,125500.0
2010-06-21 14:55:00,22.27,22.29,22.27,22.27,46200.0,18.1408,18.1571,18.1408,18.1408,46200.0
2010-06-21 15:00:00,22.27,22.29,22.25,22.25,65300.0,18.1408,18.1571,18.1245,18.1245,65300.0
2010-06-21 15:05:00,22.24,22.26,22.2,22.22,169600.0,18.1164,18.1326,18.0838,18.1001,169600.0
2010-06-21 15:10:00,22.21,22.21,22.15,22.15,163300.0,18.0919,18.0919,18.043,18.043,163300.0
2010-06-21 15:15:00,22.16,22.19,22.1,22.1,159600.0,18.0512,18.0756,18.0023,18.0023,159600.0
2010-06-21 15:20:00,22.1,22.13,22.1,22.13,139900.0,18.0023,18.0268,18.0023,18.0268,139900.0
2010-06-21 15:25:00,22.12,22.17,22.12,22.14,147200.0,18.0186,18.0593,18.0186,18.0349,147200.0
2010-06-21 15:30:00,22.15,22.18,22.12,22.17,149700.0,18.043,18.0675,18.0186,18.0593,149700.0
2010-06-21 15:35:00,22.16,22.17,22.14,22.16,145700.0,18.0512,18.0593,18.0349,18.0512,145700.0
2010-06-21 15:40:00,22.16,22.16,22.07,22.08,359400.0,18.0512,18.0512,17.9779,17.986,359400.0
2010-06-21 15:45:00,22.09,22.1,22.06,22.09,251300.0,17.9942,18.0023,17.9697,17.9942,251300.0
2010-06-21 15:50:00,22.09,22.16,22.09,22.16,528500.0,17.9942,18.0512,17.9942,18.0512,528500.0
2010-06-21 15:55:00,22.16,22.19,22.14,22.18,1033600.0,18.0512,18.0756,18.0349,18.0675,1033600.0
2010-06-22 09:30:00,22.24,22.28,22.23,22.25,126200.0,18.1164,18.1489,18.1082,18.1245,126200.0
2010-06-22 09:35:00,22.26,22.32,22.26,22.3,118600.0,18.1326,18.1815,18.1326,18.1652,118600.0
2010-06-22 09:40:00,22.3,22.35,22.3,22.35,54800.0,18.1652,18.206,18.1652,18.206,54800.0
2010-06-22 09:45:00,22.36,22.4,22.36,22.37,53900.0,18.2141,18.2467,18.2141,18.2223,53900.0
2010-06-22 09:50:00,22.37,22.37,22.32,22.32,100900.0,18.2223,18.2223,18.1815,18.1815,100900.0
2010-06-22 09:55:00,22.32,22.33,22.28,22.28,48300.0,18.1815,18.1897,18.1489,18.1489,48300.0
2010-06-22 10:00:00,22.28,22.28,22.22,22.24,155500.0,18.1489,18.1489,18.1001,18.1164,155500.0
2010-06-22 10:05:00,22.23,22.24,22.21,22.24,81600.0,18.1082,18.1164,18.0919,18.1164,81600.0
2010-06-22 10:10:00,22.25,22.27,22.24,22.25,53700.0,18.1245,18.1408,18.1164,18.1245,53700.0
2010-06-22 10:15:00,22.25,22.25,22.18,22.18,115800.0,18.1245,18.1245,18.0675,18.0675,115800.0
2010-06-22 10:20:00,22.18,22.21,22.16,22.2,113600.0,18.0675,18.0919,18.0512,18.0838,113600.0
2010-06-22 10:25:00,22.2,22.25,22.19,22.25,139000.0,18.0838,18.1245,18.0756,18.1245,139000.0
2010-06-22 10:30:00,22.25,22.25,22.21,22.21,134500.0,18.1245,18.1245,18.0919,18.0919,134500.0
2010-06-22 10:35:00,22.2,22.24,22.18,22.24,195900.0,18.0838,18.1164,18.0675,18.1164,195900.0
2010-06-22 10:40:00,22.24,22.29,22.23,22.29,237100.0,18.1164,18.1571,18.1082,18.1571,237100.0
2010-06-22 10:45:00,22.29,22.29,22.26,22.28,54300.0,18.1571,18.1571,18.1326,18.1489,54300.0
2010-06-22 10:50:00,22.27,22.32,22.26,22.32,264800.0,18.1408,18.1815,18.1326,18.1815,264800.0
2010-06-22 10:55:00,22.32,22.33,22.3,22.3,175100.0,18.1815,18.1897,18.1652,18.1652,175100.0
2010-06-22 11:00:00,22.3,22.31,22.28,22.28,66400.0,18.1652,18.1734,18.1489,18.1489,66400.0
2010-06-22 11:05:00,22.28,22.28,22.23,22.25,156200.0,18.1489,18.1489,18.1082,18.1245,156200.0
2010-06-22 11:10:00,22.25,22.29,22.24,22.29,122000.0,18.1245,18.1571,18.1164,18.1571,122000.0
2010-06-22 11:15:00,22.29,22.3,22.27,22.3,96200.0,18.1571,18.1652,18.1408,18.1652,96200.0
2010-06-22 11:20:00,22.29,22.31,22.27,22.3,120100.0,18.1571,18.1734,18.1408,18.1652,120100.0
2010-06-22 11:25:00,22.29,22.32,22.28,22.31,127300.0,18.1571,18.1815,18.1489,18.1734,127300.0
2010-06-22 11:30:00,22.31,22.36,22.3,22.36,72800.0,18.1734,18.2141,18.1652,18.2141,72800.0
2010-06-22 11:35:00,22.36,22.39,22.35,22.37,69900.0,18.2141,18.2385,18.206,18.2223,69900.0
2010-06-22 11:40:00,22.37,22.37,22.34,22.34,72100.0,18.2223,18.2223,18.1978,18.1978,72100.0
2010-06-22 11:45:00,22.35,22.37,22.34,22.36,65500.0,18.206,18.2223,18.1978,18.2141,65500.0
2010-06-22 11:50:00,22.36,22.38,22.34,22.34,91500.0,18.2141,18.2304,18.1978,18.1978,91500.0
2010-06-22 11:55:00,22.34,22.35,22.31,22.32,34500.0,18.1978,18.206,18.1734,18.1815,34500.0
2010-06-22 12:00:00,22.33,22.34,22.29,22.31,24800.0,18.1897,18.1978,18.1571,18.1734,24800.0
2010-06-22 12:05:00,22.31,22.32,22.3,22.31,141900.0,18.1734,18.1815,18.1652,18.1734,141900.0
2010-06-22 12:10:00,22.32,22.34,22.31,22.32,126600.0,18.1815,18.1978,18.1734,18.1815,126600.0
2010-06-22 12:15:00,22.32,22.33,22.3,22.33,54300.0,18.1815,18.1897,18.1652,18.1897,54300.0
2010-06-22 12:20:00,22.34,22.34,22.33,22.34,10300.0,18.1978,18.1978,18.1897,18.1978,10300.0
2010-06-22 12:25:00,22.35,22.35,22.3,22.3,49000.0,18.206,18.206,18.1652,18.1652,49000.0
2010-06-22 12:30:00,22.3,22.3,22.29,22.3,12600.0,18.1652,18.1652,18.1571,18.1652,12600.0
2010-06-22 12:35:00,22.31,22.31,22.28,22.29,41200.0,18.1734,18.1734,18.1489,18.1571,41200.0
2010-06-22 12:40:00,22.3,22.3,22.27,22.29,15600.0,18.1652,18.1652,18.1408,18.1571,15600.0
2010-06-22 12:45:00,22.28,22.3,22.28,22.3,10500.0,18.1489,18.1652,18.1489,18.1652,10500.0
2010-06-22 12:50:00,22.29,22.3,22.28,22.29,26500.0,18.1571,18.1652,18.1489,18.1571,26500.0
2010-06-22 12:55:00,22.3,22.3,22.28,22.29,16500.0,18.1652,18.1652,18.1489,18.1571,16500.0
2010-06-22 13:00:00,22.29,22.32,22.27,22.31,36700.0,18.1571,18.1815,18.1408,18.1734,36700.0
2010-06-22 13:05:00,22.32,22.33,22.31,22.32,18900.0,18.1815,18.1897,18.1734,18.1815,18900.0
2010-06-22 13:10:00,22.32,22.32,22.31,22.32,25200.0,18.1815,18.1815,18.1734,18.1815,25200.0
2010-06-22 13:15:00,22.31,22.32,22.3,22.3,20200.0,18.1734,18.1815,18.1652,18.1652,20200.0
2010-06-22 13:20:00,22.31,22.32,22.28,22.29,119600.0,18.1734,18.1815,18.1489,18.1571,119600.0
2010-06-22 13:25:00,22.29,22.29,22.25,22.25,37400.0,18.1571,18.1571,18.1245,18.1245,37400.0
2010-06-22 13:30:00,22.26,22.26,22.21,22.22,83800.0,18.1326,18.1326,18.0919,18.1001,83800.0
2010-06-22 13:35:00,22.22,22.26,22.22,22.26,40800.0,18.1001,18.1326,18.1001,18.1326,40800.0
2010-06-22 13:40:00,22.25,22.3,22.25,22.29,81800.0,18.1245,18.1652,18.1245,18.1571,81800.0
2010-06-22 13:45:00,22.3,22.31,22.28,22.29,76700.0,18.1652,18.1734,18.1489,18.1571,76700.0
2010-06-22 13:50:00,22.29,22.29,22.24,22.25,72700.0,18.1571,18.1571,18.1164,18.1245,72700.0
2010-06-22 13:55:00,22.25,22.26,22.22,22.24,14700.0,18.1245,18.1326,18.1001,18.1164,14700.0
2010-06-22 14:00:00,22.24,22.24,22.18,22.18,24100.0,18.1164,18.1164,18.0675,18.0675,24100.0
2010-06-22 14:05:00,22.18,22.2,22.17,22.18,75200.0,18.0675,18.0838,18.0593,18.0675,75200.0
2010-06-22 14:10:00,22.17,22.22,22.16,22.22,51400.0,18.0593,18.1001,18.0512,18.1001,51400.0
2010-06-22 14:15:00,22.22,22.23,22.2,22.21,53500.0,18.1001,18.1082,18.0838,18.0919,53500.0
2010-06-22 14:20:00,22.21,22.22,22.18,22.18,66700.0,18.0919,18.1001,18.0675,18.0675,66700.0
2010-06-22 14:25:00,22.18,22.19,22.15,22.16,71700.0,18.0675,18.0756,18.043,18.0512,71700.0
2010-06-22 14:30:00,22.16,22.18,22.16,22.18,622300.0,18.0512,18.0675,18.0512,18.0675,622300.0
2010-06-22 14:35:00,22.18,22.21,22.15,22.16,127400.0,18.0675,18.0919,18.043,18.0512,127400.0
2010-06-22 14:40:00,22.15,22.15,22.09,22.09,318000.0,18.043,18.043,17.9942,17.9942,318000.0
2010-06-22 14:45:00,22.08,22.1,22.05,22.07,321600.0,17.986,18.0023,17.9616,17.9779,321600.0
2010-06-22 14:50:00,22.06,22.09,22.04,22.07,162600.0,17.9697,17.9942,17.9534,17.9779,162600.0
2010-06-22 14:55:00,22.08,22.08,22.01,22.05,263500.0,17.986,17.986,17.929,17.9616,263500.0
2010-06-22 15:00:00,22.05,22.08,22.04,22.07,283700.0,17.9616,17.986,17.9534,17.9779,283700.0
2010-06-22 15:05:00,22.07,22.08,22.03,22.04,66100.0,17.9779,17.986,17.9453,17.9534,66100.0
2010-06-22 15:10:00,22.04,22.09,22.02,22.09,57300.0,17.9534,17.9942,17.9371,17.9942,57300.0
2010-06-22 15:15:00,22.09,22.1,22.06,22.1,71900.0,17.9942,18.0023,17.9697,18.0023,71900.0
2010-06-22 15:20:00,22.1,22.1,22.04,22.05,150300.0,18.0023,18.0023,17.9534,17.9616,150300.0
2010-06-22 15:25:00,22.04,22.07,22.01,22.02,105600.0,17.9534,17.9779,17.929,17.9371,105600.0
2010-06-22 15:30:00,22.02,22.02,21.95,22.0,301200.0,17.9371,17.9371,17.8801,17.9209,301200.0
2010-06-22 15:35:00,22.0,22.03,21.98,22.03,67900.0,17.9209,17.9453,17.9046,17.9453,67900.0
2010-06-22 15:40:00,22.03,22.04,22.0,22.01,122600.0,17.9453,17.9534,17.9209,17.929,122600.0
2010-06-22 15:45:00,22.01,22.03,21.98,22.01,218500.0,17.929,17.9453,17.9046,17.929,218500.0
2010-06-22 15:50:00,22.0,22.01,21.96,21.99,609800.0,17.9209,17.929,17.8883,17.9127,609800.0
2010-06-22 15:55:00,21.99,22.0,21.96,21.99,1198100.0,17.9127,17.9209,17.8883,17.9127,1198100.0
2010-06-23 09:30:00,22.05,22.05,21.96,21.98,63000.0,17.9616,17.9616,17.8883,17.9046,63000.0
2010-06-23 09:35:00,21.97,21.99,21.92,21.95,69500.0,17.8964,17.9127,17.8557,17.8801,69500.0
2010-06-23 09:40:00,21.94,21.95,21.9,21.93,230900.0,17.872,17.8801,17.8394,17.8638,230900.0
2010-06-23 09:45:00,21.92,21.94,21.91,21.91,124500.0,17.8557,17.872,17.8475,17.8475,124500.0
2010-06-23 09:50:00,21.91,21.95,21.9,21.93,112400.0,17.8475,17.8801,17.8394,17.8638,112400.0
2010-06-23 09:55:00,21.94,21.98,21.9,21.96,152900.0,17.872,17.9046,17.8394,17.8883,152900.0
2010-06-23 10:00:00,21.96,21.96,21.82,21.85,511000.0,17.8883,17.8883,17.7742,17.7987,511000.0
2010-06-23 10:05:00,21.86,21.87,21.77,21.8,348800.0,17.8068,17.815,17.7335,17.7579,348800.0
2010-06-23 10:10:00,21.8,21.84,21.78,21.84,364700.0,17.7579,17.7905,17.7416,17.7905,364700.0
2010-06-23 10:15:00,21.84,21.86,21.81,21.86,166000.0,17.7905,17.8068,17.7661,17.8068,166000.0
2010-06-23 10:20:00,21.86,21.86,21.8,21.8,162800.0,17.8068,17.8068,17.7579,17.7579,162800.0
2010-06-23 10:25:00,21.8,21.81,21.77,21.77,102900.0,17.7579,17.7661,17.7335,17.7335,102900.0
2010-06-23 10:30:00,21.77,21.87,21.77,21.87,161500.0,17.7335,17.815,17.7335,17.815,161500.0
2010-06-23 10:35:00,21.87,21.89,21.86,21.88,92100.0,17.815,17.8313,17.8068,17.8231,92100.0
2010-06-23 10:40:00,21.87,21.88,21.83,21.85,124200.0,17.815,17.8231,17.7824,17.7987,124200.0
2010-06-23 10:45:00,21.85,21.9,21.85,21.89,76500.0,17.7987,17.8394,17.7987,17.8313,76500.0
2010-06-23 10:50:00,21.88,21.91,21.88,21.9,44700.0,17.8231,17.8475,17.8231,17.8394,44700.0
2010-06-23 10:55:00,21.9,21.92,21.88,21.88,104700.0,17.8394,17.8557,17.8231,17.8231,104700.0
2010-06-23 11:00:00,21.88,21.89,21.86,21.87,64600.0,17.8231,17.8313,17.8068,17.815,64600.0
2010-06-23 11:05:00,21.87,21.88,21.86,21.88,43600.0,17.815,17.8231,17.8068,17.8231,43600.0
2010-06-23 11:10:00,21.88,21.89,21.83,21.84,50200.0,17.8231,17.8313,17.7824,17.7905,50200.0
2010-06-23 11:15:00,21.85,21.86,21.83,21.86,46300.0,17.7987,17.8068,17.7824,17.8068,46300.0
2010-06-23 11:20:00,21.85,21.88,21.85,21.88,130000.0,17.7987,17.8231,17.7987,17.8231,130000.0
2010-06-23 11:25:00,21.88,21.89,21.88,21.89,45400.0,17.8231,17.8313,17.8231,17.8313,45400.0
2010-06-23 11:30:00,21.88,21.89,21.87,21.87,52400.0,17.8231,17.8313,17.815,17.815,52400.0
2010-06-23 11:35:00,21.87,21.87,21.84,21.85,195400.0,17.815,17.815,17.7905,17.7987,195400.0
2010-06-23 11:40:00,21.85,21.87,21.85,21.87,29900.0,17.7987,17.815,17.7987,17.815,29900.0
2010-06-23 11:45:00,21.87,21.87,21.85,21.85,62000.0,17.815,17.815,17.7987,17.7987,62000.0
2010-06-23 11:50:00,21.85,21.86,21.82,21.83,76300.0,17.7987,17.8068,17.7742,17.7824,76300.0
2010-06-23 11:55:00,21.83,21.87,21.83,21.86,144600.0,17.7824,17.815,17.7824,17.8068,144600.0
2010-06-23 12:00:00,21.85,21.87,21.85,21.86,54600.0,17.7987,17.815,17.7987,17.8068,54600.0
2010-06-23 12:05:00,21.87,21.88,21.86,21.87,25600.0,17.815,17.8231,17.8068,17.815,25600.0
2010-06-23 12:10:00,21.87,21.88,21.83,21.84,27700.0,17.815,17.8231,17.7824,17.7905,27700.0
2010-06-23 12:15:00,21.84,21.87,21.83,21.87,20100.0,17.7905,17.815,17.7824,17.815,20100.0
2010-06-23 12:20:00,21.86,21.87,21.85,21.86,36300.0,17.8068,17.815,17.7987,17.8068,36300.0
2010-06-23 12:25:00,21.85,21.88,21.85,21.88,57200.0,17.7987,17.8231,17.7987,17.8231,57200.0
2010-06-23 12:30:00,21.88,21.89,21.86,21.86,27600.0,17.8231,17.8313,17.8068,17.8068,27600.0
2010-06-23 12:35:00,21.87,21.91,21.86,21.9,31200.0,17.815,17.8475,17.8068,17.8394,31200.0
2010-06-23 12:40:00,21.9,21.92,21.89,21.91,38400.0,17.8394,17.8557,17.8313,17.8475,38400.0
2010-06-23 12:45:00,21.92,21.95,21.92,21.94,71500.0,17.8557,17.8801,17.8557,17.872,71500.0
2010-06-23 12:50:00,21.95,21.97,21.94,21.94,55800.0,17.8801,17.8964,17.872,17.872,55800.0
2010-06-23 12:55:00,21.93,21.94,21.91,21.93,41800.0,17.8638,17.872,17.8475,17.8638,41800.0
2010-06-23 13:00:00,21.93,21.98,21.93,21.96,78100.0,17.8638,17.9046,17.8638,17.8883,78100.0
2010-06-23 13:05:00,21.96,21.96,21.93,21.94,23700.0,17.8883,17.8883,17.8638,17.872,23700.0
2010-06-23 13:10:00,21.95,21.96,21.94,21.96,15400.0,17.8801,17.8883,17.872,17.8883,15400.0
2010-06-23 13:15:00,21.96,21.96,21.9,21.92,66900.0,17.8883,17.8883,17.8394,17.8557,66900.0
2010-06-23 13:20:00,21.92,21.92,21.91,21.92,19300.0,17.8557,17.8557,17.8475,17.8557,19300.0
2010-06-23 13:25:00,21.92,21.94,21.91,21.94,9000.0,17.8557,17.872,17.8475,17.872,9000.0
2010-06-23 13:30:00,21.95,21.96,21.94,21.96,37600.0,17.8801,17.8883,17.872,17.8883,37600.0
2010-06-23 13:35:00,21.96,21.97,21.94,21.96,27900.0,17.8883,17.8964,17.872,17.8883,27900.0
2010-06-23 13:40:00,21.95,21.96,21.94,21.95,17000.0,17.8801,17.8883,17.872,17.8801,17000.0
2010-06-23 13:45:00,21.94,21.94,21.91,21.93,24100.0,17.872,17.872,17.8475,17.8638,24100.0
2010-06-23 13:50:00,21.93,21.96,21.93,21.95,29700.0,17.8638,17.8883,17.8638,17.8801,29700.0
2010-06-23 13:55:00,21.95,21.97,21.95,21.96,18700.0,17.8801,17.8964,17.8801,17.8883,18700.0
2010-06-23 14:00:00,21.97,21.99,21.95,21.99,74700.0,17.8964,17.9127,17.8801,17.9127,74700.0
2010-06-23 14:05:00,21.98,21.99,21.97,21.97,50200.0,17.9046,17.9127,17.8964,17.8964,50200.0
2010-06-23 14:10:00,21.97,21.97,21.94,21.97,45200.0,17.8964,17.8964,17.872,17.8964,45200.0
2010-06-23 14:15:00,21.95,21.96,21.89,21.95,229100.0,17.8801,17.8883,17.8313,17.8801,229100.0
2010-06-23 14:20:00,21.95,21.95,21.89,21.91,141200.0,17.8801,17.8801,17.8313,17.8475,141200.0
2010-06-23 14:25:00,21.9,21.97,21.88,21.97,189500.0,17.8394,17.8964,17.8231,17.8964,189500.0
2010-06-23 14:30:00,21.98,22.11,21.98,22.06,453900.0,17.9046,18.0105,17.9046,17.9697,453900.0
2010-06-23 14:35:00,22.06,22.08,22.02,22.04,98500.0,17.9697,17.986,17.9371,17.9534,98500.0
2010-06-23 14:40:00,22.04,22.05,21.98,21.98,40800.0,17.9534,17.9616,17.9046,17.9046,40800.0
2010-06-23 14:45:00,21.97,21.98,21.91,21.92,129500.0,17.8964,17.9046,17.8475,17.8557,129500.0
2010-06-23 14:50:00,21.92,21.97,21.89,21.96,78200.0,17.8557,17.8964,17.8313,17.8883,78200.0
2010-06-23 14:55:00,21.95,21.95,21.91,21.93,92000.0,17.8801,17.8801,17.8475,17.8638,92000.0
2010-06-23 15:00:00,21.94,21.98,21.91,21.91,136600.0,17.872,17.9046,17.8475,17.8475,136600.0
2010-06-23 15:05:00,21.91,21.91,21.84,21.86,186500.0,17.8475,17.8475,17.7905,17.8068,186500.0
2010-06-23 15:10:00,21.87,21.93,21.86,21.89,301300.0,17.815,17.8638,17.8068,17.8313,301300.0
2010-06-23 15:15:00,21.89,21.91,21.86,21.87,114500.0,17.8313,17.8475,17.8068,17.815,114500.0
2010-06-23 15:20:00,21.88,21.92,21.86,21.92,179000.0,17.8231,17.8557,17.8068,17.8557,179000.0
2010-06-23 15:25:00,21.92,21.95,21.9,21.94,149800.0,17.8557,17.8801,17.8394,17.872,149800.0
2010-06-23 15:30:00,21.94,21.94,21.88,21.91,175600.0,17.872,17.872,17.8231,17.8475,175600.0
2010-06-23 15:35:00,21.91,21.95,21.89,21.95,168300.0,17.8475,17.8801,17.8313,17.8801,168300.0
2010-06-23 15:40:00,21.94,21.98,21.91,21.97,202200.0,17.872,17.9046,17.8475,17.8964,202200.0
2010-06-23 15:45:00,21.98,22.01,21.96,21.98,134300.0,17.9046,17.929,17.8883,17.9046,134300.0
2010-06-23 15:50:00,21.97,21.99,21.93,21.94,164900.0,17.8964,17.9127,17.8638,17.872,164900.0
2010-06-23 15:55:00,21.94,21.94,21.9,21.92,751700.0,17.872,17.872,17.8394,17.8557,751700.0
2010-06-24 09:30:00,21.84,21.86,21.81,21.86,74900.0,17.7905,17.8068,17.7661,17.8068,74900.0
2010-06-24 09:35:00,21.87,21.9,21.83,21.84,31300.0,17.815,17.8394,17.7824,17.7905,31300.0
2010-06-24 09:40:00,21.83,21.84,21.79,21.8,83900.0,17.7824,17.7905,17.7498,17.7579,83900.0
2010-06-24 09:45:00,21.79,21.82,21.78,21.79,117100.0,17.7498,17.7742,17.7416,17.7498,117100.0
2010-06-24 09:50:00,21.79,21.79,21.75,21.76,55600.0,17.7498,17.7498,17.7172,17.7254,55600.0
2010-06-24 09:55:00,21.76,21.76,21.66,21.67,166400.0,17.7254,17.7254,17.6439,17.652,166400.0
2010-06-24 10:00:00,21.68,21.74,21.67,21.72,102800.0,17.6602,17.7091,17.652,17.6928,102800.0
2010-06-24 10:05:00,21.72,21.78,21.7,21.75,127900.0,17.6928,17.7416,17.6765,17.7172,127900.0
2010-06-24 10:10:00,21.75,21.77,21.7,21.71,56800.0,17.7172,17.7335,17.6765,17.6846,56800.0
2010-06-24 10:15:00,21.71,21.72,21.68,21.71,126300.0,17.6846,17.6928,17.6602,17.6846,126300.0
2010-06-24 10:20:00,21.71,21.75,21.7,21.75,96700.0,17.6846,17.7172,17.6765,17.7172,96700.0
2010-06-24 10:25:00,21.75,21.78,21.74,21.74,104800.0,17.7172,17.7416,17.7091,17.7091,104800.0
2010-06-24 10:30:00,21.74,21.75,21.69,21.69,173600.0,17.7091,17.7172,17.6683,17.6683,173600.0
2010-06-24 10:35:00,21.69,21.73,21.68,21.72,117800.0,17.6683,17.7009,17.6602,17.6928,117800.0
2010-06-24 10:40:00,21.72,21.72,21.65,21.65,156800.0,17.6928,17.6928,17.6358,17.6358,156800.0
2010-06-24 10:45:00,21.64,21.68,21.64,21.68,171400.0,17.6276,17.6602,17.6276,17.6602,171400.0
2010-06-24 10:50:00,21.68,21.69,21.62,21.62,48300.0,17.6602,17.6683,17.6113,17.6113,48300.0
2010-06-24 10:55:00,21.62,21.67,21.59,21.66,236600.0,17.6113,17.652,17.5869,17.6439,236600.0
2010-06-24 11:00:00,21.66,21.66,21.61,21.63,47000.0,17.6439,17.6439,17.6032,17.6195,47000.0
2010-06-24 11:05:00,21.63,21.64,21.55,21.58,91600.0,17.6195,17.6276,17.5543,17.5787,91600.0
2010-06-24 11:10:00,21.58,21.6,21.58,21.59,37600.0,17.5787,17.595,17.5787,17.5869,37600.0
2010-06-24 11:15:00,21.59,21.61,21.58,21.59,77000.0,17.5869,17.6032,17.5787,17.5869,77000.0
2010-06-24 11:20:00,21.6,21.63,21.58,21.63,477700.0,17.595,17.6195,17.5787,17.6195,477700.0
2010-06-24 11:25:00,21.63,21.65,21.62,21.63,588500.0,17.6195,17.6358,17.6113,17.6195,588500.0
2010-06-24 11:30:00,21.63,21.65,21.62,21.64,97300.0,17.6195,17.6358,17.6113,17.6276,97300.0
2010-06-24 11:35:00,21.63,21.67,21.63,21.66,36300.0,17.6195,17.652,17.6195,17.6439,36300.0
2010-06-24 11:40:00,21.66,21.67,21.65,21.65,444300.0,17.6439,17.652,17.6358,17.6358,444300.0
2010-06-24 11:45:00,21.65,21.69,21.65,21.68,81000.0,17.6358,17.6683,17.6358,17.6602,81000.0
2010-06-24 11:50:00,21.69,21.69,21.65,21.67,123000.0,17.6683,17.6683,17.6358,17.652,123000.0
2010-06-24 11:55:00,21.67,21.68,21.65,21.66,57200.0,17.652,17.6602,17.6358,17.6439,57200.0
2010-06-24 12:00:00,21.66,21.72,21.66,21.71,624300.0,17.6439,17.6928,17.6439,17.6846,624300.0
2010-06-24 12:05:00,21.71,21.71,21.67,21.68,73200.0,17.6846,17.6846,17.652,17.6602,73200.0
2010-06-24 12:10:00,21.68,21.7,21.67,21.67,122700.0,17.6602,17.6765,17.652,17.652,122700.0
2010-06-24 12:15:00,21.67,21.69,21.67,21.67,104700.0,17.652,17.6683,17.652,17.652,104700.0
2010-06-24 12:20:00,21.67,21.7,21.67,21.68,56100.0,17.652,17.6765,17.652,17.6602,56100.0
2010-06-24 12:25:00,21.68,21.68,21.64,21.65,40400.0,17.6602,17.6602,17.6276,17.6358,40400.0
2010-06-24 12:30:00,21.65,21.66,21.64,21.65,39400.0,17.6358,17.6439,17.6276,17.6358,39400.0
2010-06-24 12:35:00,21.65,21.65,21.6,21.61,33800.0,17.6358,17.6358,17.595,17.6032,33800.0
2010-06-24 12:40:00,21.61,21.63,21.59,21.59,45500.0,17.6032,17.6195,17.5869,17.5869,45500.0
2010-06-24 12:45:00,21.59,21.63,21.59,21.61,46900.0,17.5869,17.6195,17.5869,17.6032,46900.0
2010-06-24 12:50:00,21.61,21.64,21.61,21.64,196600.0,17.6032,17.6276,17.6032,17.6276,196600.0
2010-06-24 12:55:00,21.64,21.67,21.64,21.66,28200.0,17.6276,17.652,17.6276,17.6439,28200.0
2010-06-24 13:00:00,21.66,21.68,21.63,21.67,194600.0,17.6439,17.6602,17.6195,17.652,194600.0
2010-06-24 13:05:00,21.67,21.68,21.65,21.67,34400.0,17.652,17.6602,17.6358,17.652,34400.0
2010-06-24 13:10:00,21.67,21.72,21.67,21.72,87600.0,17.652,17.6928,17.652,17.6928,87600.0
2010-06-24 13:15:00,21.73,21.73,21.69,21.69,158900.0,17.7009,17.7009,17.6683,17.6683,158900.0
2010-06-24 13:20:00,21.69,21.7,21.67,21.69,60800.0,17.6683,17.6765,17.652,17.6683,60800.0
2010-06-24 13:25:00,21.68,21.69,21.67,21.67,66200.0,17.6602,17.6683,17.652,17.652,66200.0
2010-06-24 13:30:00,21.67,21.72,21.66,21.72,55500.0,17.652,17.6928,17.6439,17.6928,55500.0
2010-06-24 13:35:00,21.72,21.75,21.72,21.74,176300.0,17.6928,17.7172,17.6928,17.7091,176300.0
2010-06-24 13:40:00,21.73,21.74,21.71,21.73,77000.0,17.7009,17.7091,17.6846,17.7009,77000.0
2010-06-24 13:45:00,21.72,21.75,21.72,21.75,85600.0,17.6928,17.7172,17.6928,17.7172,85600.0
2010-06-24 13:50:00,21.75,21.79,21.75,21.77,132900.0,17.7172,17.7498,17.7172,17.7335,132900.0
2010-06-24 13:55:00,21.76,21.81,21.76,21.8,86300.0,17.7254,17.7661,17.7254,17.7579,86300.0
2010-06-24 14:00:00,21.8,21.8,21.76,21.76,127800.0,17.7579,17.7579,17.7254,17.7254,127800.0
2010-06-24 14:05:00,21.76,21.79,21.76,21.77,82700.0,17.7254,17.7498,17.7254,17.7335,82700.0
2010-06-24 14:10:00,21.77,21.77,21.74,21.74,45200.0,17.7335,17.7335,17.7091,17.7091,45200.0
2010-06-24 14:15:00,21.74,21.74,21.72,21.72,62500.0,17.7091,17.7091,17.6928,17.6928,62500.0
2010-06-24 14:20:00,21.72,21.72,21.7,21.72,52200.0,17.6928,17.6928,17.6765,17.6928,52200.0
2010-06-24 14:25:00,21.71,21.74,21.71,21.72,49900.0,17.6846,17.7091,17.6846,17.6928,49900.0
2010-06-24 14:30:00,21.71,21.72,21.65,21.65,258400.0,17.6846,17.6928,17.6358,17.6358,258400.0
2010-06-24 14:35:00,21.65,21.68,21.64,21.65,104400.0,17.6358,17.6602,17.6276,17.6358,104400.0
2010-06-24 14:40:00,21.65,21.65,21.63,21.64,76300.0,17.6358,17.6358,17.6195,17.6276,76300.0
2010-06-24 14:45:00,21.64,21.65,21.59,21.6,158300.0,17.6276,17.6358,17.5869,17.595,158300.0
2010-06-24 14:50:00,21.61,21.61,21.58,21.58,129000.0,17.6032,17.6032,17.5787,17.5787,129000.0
2010-06-24 14:55:00,21.58,21.59,21.55,21.59,163100.0,17.5787,17.5869,17.5543,17.5869,163100.0
2010-06-24 15:00:00,21.59,21.63,21.58,21.6,126900.0,17.5869,17.6195,17.5787,17.595,126900.0
2010-06-24 15:05:00,21.6,21.62,21.56,21.56,251000.0,17.595,17.6113,17.5624,17.5624,251000.0
2010-06-24 15:10:00,21.56,21.58,21.5,21.53,612800.0,17.5624,17.5787,17.5136,17.538,612800.0
2010-06-24 15:15:00,21.52,21.53,21.46,21.48,566900.0,17.5299,17.538,17.481,17.4973,566900.0
2010-06-24 15:20:00,21.47,21.53,21.47,21.5,230800.0,17.4891,17.538,17.4891,17.5136,230800.0
2010-06-24 15:25:00,21.5,21.58,21.5,21.56,294000.0,17.5136,17.5787,17.5136,17.5624,294000.0
2010-06-24 15:30:00,21.55,21.57,21.52,21.54,246000.0,17.5543,17.5706,17.5299,17.5461,246000.0
2010-06-24 15:35:00,21.54,21.57,21.52,21.55,375900.0,17.5461,17.5706,17.5299,17.5543,375900.0
2010-06-24 15:40:00,21.54,21.56,21.51,21.55,538000.0,17.5461,17.5624,17.5217,17.5543,538000.0
2010-06-24 15:45:00,21.56,21.56,21.52,21.54,690500.0,17.5624,17.5624,17.5299,17.5461,690500.0
2010-06-24 15:50:00,21.55,21.56,21.52,21.54,562000.0,17.5543,17.5624,17.5299,17.5461,562000.0
2010-06-24 15:55:00,21.55,21.55,21.48,21.53,1911500.0,17.5543,17.5543,17.4973,17.538,1911500.0
2010-06-25 09:30:00,21.63,21.65,21.56,21.57,645700.0,17.6195,17.6358,17.5624,17.5706,645700.0
2010-06-25 09:35:00,21.56,21.57,21.48,21.52,366000.0,17.5624,17.5706,17.4973,17.5299,366000.0
2010-06-25 09:40:00,21.52,21.53,21.43,21.44,282900.0,17.5299,17.538,17.4565,17.4647,282900.0
2010-06-25 09:45:00,21.43,21.47,21.41,21.46,119900.0,17.4565,17.4891,17.4403,17.481,119900.0
2010-06-25 09:50:00,21.46,21.46,21.4,21.44,220100.0,17.481,17.481,17.4321,17.4647,220100.0
2010-06-25 09:55:00,21.44,21.5,21.44,21.49,204400.0,17.4647,17.5136,17.4647,17.5054,204400.0
2010-06-25 10:00:00,21.49,21.53,21.48,21.5,105400.0,17.5054,17.538,17.4973,17.5136,105400.0
2010-06-25 10:05:00,21.49,21.55,21.49,21.52,104400.0,17.5054,17.5543,17.5054,17.5299,104400.0
2010-06-25 10:10:00,21.52,21.56,21.51,21.52,140100.0,17.5299,17.5624,17.5217,17.5299,140100.0
2010-06-25 10:15:00,21.52,21.53,21.47,21.47,154200.0,17.5299,17.538,17.4891,17.4891,154200.0
2010-06-25 10:20:00,21.46,21.48,21.42,21.42,103000.0,17.481,17.4973,17.4484,17.4484,103000.0
2010-06-25 10:25:00,21.41,21.45,21.41,21.44,128700.0,17.4403,17.4728,17.4403,17.4647,128700.0
2010-06-25 10:30:00,21.44,21.44,21.38,21.4,127700.0,17.4647,17.4647,17.4158,17.4321,127700.0
2010-06-25 10:35:00,21.41,21.42,21.36,21.38,116600.0,17.4403,17.4484,17.3995,17.4158,116600.0
2010-06-25 10:40:00,21.38,21.43,21.38,21.43,210400.0,17.4158,17.4565,17.4158,17.4565,210400.0
2010-06-25 10:45:00,21.44,21.45,21.42,21.43,137300.0,17.4647,17.4728,17.4484,17.4565,137300.0
2010-06-25 10:50:00,21.42,21.43,21.32,21.33,158400.0,17.4484,17.4565,17.3669,17.3751,158400.0
2010-06-25 10:55:00,21.33,21.36,21.31,21.33,383100.0,17.3751,17.3995,17.3588,17.3751,383100.0
2010-06-25 11:00:00,21.34,21.37,21.34,21.35,53900.0,17.3832,17.4077,17.3832,17.3914,53900.0
2010-06-25 11:05:00,21.35,21.4,21.35,21.4,51900.0,17.3914,17.4321,17.3914,17.4321,51900.0
2010-06-25 11:10:00,21.4,21.4,21.36,21.36,93500.0,17.4321,17.4321,17.3995,17.3995,93500.0
2010-06-25 11:15:00,21.36,21.37,21.35,21.36,42100.0,17.3995,17.4077,17.3914,17.3995,42100.0
2010-06-25 11:20:00,21.36,21.36,21.32,21.36,104600.0,17.3995,17.3995,17.3669,17.3995,104600.0
2010-06-25 11:25:00,21.35,21.42,21.34,21.42,74200.0,17.3914,17.4484,17.3832,17.4484,74200.0
2010-06-25 11:30:00,21.42,21.43,21.41,21.41,66300.0,17.4484,17.4565,17.4403,17.4403,66300.0
2010-06-25 11:35:00,21.4,21.41,21.37,21.37,79200.0,17.4321,17.4403,17.4077,17.4077,79200.0
2010-06-25 11:40:00,21.37,21.4,21.35,21.36,76800.0,17.4077,17.4321,17.3914,17.3995,76800.0
2010-06-25 11:45:00,21.37,21.42,21.36,21.42,54700.0,17.4077,17.4484,17.3995,17.4484,54700.0
2010-06-25 11:50:00,21.43,21.45,21.43,21.44,83000.0,17.4565,17.4728,17.4565,17.4647,83000.0
2010-06-25 11:55:00,21.43,21.44,21.42,21.42,60800.0,17.4565,17.4647,17.4484,17.4484,60800.0
2010-06-25 12:00:00,21.42,21.42,21.4,21.41,248200.0,17.4484,17.4484,17.4321,17.4403,248200.0
2010-06-25 12:05:00,21.42,21.47,21.41,21.46,89100.0,17.4484,17.4891,17.4403,17.481,89100.0
2010-06-25 12:10:00,21.45,21.46,21.44,21.45,46100.0,17.4728,17.481,17.4647,17.4728,46100.0
2010-06-25 12:15:00,21.44,21.46,21.43,21.46,49600.0,17.4647,17.481,17.4565,17.481,49600.0
2010-06-25 12:20:00,21.46,21.49,21.45,21.49,68400.0,17.481,17.5054,17.4728,17.5054,68400.0
2010-06-25 12:25:00,21.49,21.51,21.48,21.5,51500.0,17.5054,17.5217,17.4973,17.5136,51500.0
2010-06-25 12:30:00,21.49,21.53,21.49,21.52,219200.0,17.5054,17.538,17.5054,17.5299,219200.0
2010-06-25 12:35:00,21.52,21.53,21.49,21.49,269400.0,17.5299,17.538,17.5054,17.5054,269400.0
2010-06-25 12:40:00,21.49,21.51,21.48,21.48,162700.0,17.5054,17.5217,17.4973,17.4973,162700.0
2010-06-25 12:45:00,21.49,21.5,21.49,21.5,114300.0,17.5054,17.5136,17.5054,17.5136,114300.0
2010-06-25 12:50:00,21.49,21.5,21.44,21.44,273700.0,17.5054,17.5136,17.4647,17.4647,273700.0
2010-06-25 12:55:00,21.45,21.48,21.45,21.47,153800.0,17.4728,17.4973,17.4728,17.4891,153800.0
2010-06-25 13:00:00,21.47,21.5,21.47,21.5,82700.0,17.4891,17.5136,17.4891,17.5136,82700.0
2010-06-25 13:05:00,21.5,21.56,21.5,21.56,43200.0,17.5136,17.5624,17.5136,17.5624,43200.0
2010-06-25 13:10:00,21.55,21.56,21.5,21.5,57600.0,17.5543,17.5624,17.5136,17.5136,57600.0
2010-06-25 13:15:00,21.51,21.55,21.5,21.55,137400.0,17.5217,17.5543,17.5136,17.5543,137400.0
2010-06-25 13:20:00,21.54,21.55,21.53,21.54,32100.0,17.5461,17.5543,17.538,17.5461,32100.0
2010-06-25 13:25:00,21.55,21.59,21.54,21.59,60100.0,17.5543,17.5869,17.5461,17.5869,60100.0
2010-06-25 13:30:00,21.59,21.63,21.59,21.63,90200.0,17.5869,17.6195,17.5869,17.6195,90200.0
2010-06-25 13:35:00,21.62,21.65,21.6,21.6,77900.0,17.6113,17.6358,17.595,17.595,77900.0
2010-06-25 13:40:00,21.61,21.61,21.58,21.6,100100.0,17.6032,17.6032,17.5787,17.595,100100.0
2010-06-25 13:45:00,21.61,21.62,21.59,21.6,50400.0,17.6032,17.6113,17.5869,17.595,50400.0
2010-06-25 13:50:00,21.6,21.6,21.57,21.59,41600.0,17.595,17.595,17.5706,17.5869,41600.0
2010-06-25 13:55:00,21.59,21.61,21.58,21.61,31800.0,17.5869,17.6032,17.5787,17.6032,31800.0
2010-06-25 14:00:00,21.6,21.6,21.57,21.6,49900.0,17.595,17.595,17.5706,17.595,49900.0
2010-06-25 14:05:00,21.59,21.59,21.54,21.55,84200.0,17.5869,17.5869,17.5461,17.5543,84200.0
2010-06-25 14:10:00,21.56,21.6,21.56,21.59,42900.0,17.5624,17.595,17.5624,17.5869,42900.0
2010-06-25 14:15:00,21.6,21.61,21.59,21.61,58400.0,17.595,17.6032,17.5869,17.6032,58400.0
2010-06-25 14:20:00,21.62,21.62,21.58,21.58,134700.0,17.6113,17.6113,17.5787,17.5787,134700.0
2010-06-25 14:25:00,21.57,21.58,21.55,21.58,20600.0,17.5706,17.5787,17.5543,17.5787,20600.0
2010-06-25 14:30:00,21.57,21.58,21.53,21.57,107400.0,17.5706,17.5787,17.538,17.5706,107400.0
2010-06-25 14:35:00,21.57,21.58,21.55,21.56,63900.0,17.5706,17.5787,17.5543,17.5624,63900.0
2010-06-25 14:40:00,21.56,21.6,21.56,21.58,24700.0,17.5624,17.595,17.5624,17.5787,24700.0
2010-06-25 14:45:00,21.57,21.58,21.53,21.55,32600.0,17.5706,17.5787,17.538,17.5543,32600.0
2010-06-25 14:50:00,21.55,21.57,21.55,21.56,30600.0,17.5543,17.5706,17.5543,17.5624,30600.0
2010-06-25 14:55:00,21.56,21.57,21.53,21.54,29800.0,17.5624,17.5706,17.538,17.5461,29800.0
2010-06-25 15:00:00,21.55,21.55,21.5,21.52,162600.0,17.5543,17.5543,17.5136,17.5299,162600.0
2010-06-25 15:05:00,21.52,21.54,21.5,21.54,86500.0,17.5299,17.5461,17.5136,17.5461,86500.0
2010-06-25 15:10:00,21.54,21.55,21.53,21.53,139100.0,17.5461,17.5543,17.538,17.538,139100.0
2010-06-25 15:15:00,21.53,21.54,21.46,21.47,381100.0,17.538,17.5461,17.481,17.4891,381100.0
2010-06-25 15:20:00,21.48,21.49,21.46,21.48,109300.0,17.4973,17.5054,17.481,17.4973,109300.0
2010-06-25 15:25:00,21.48,21.5,21.47,21.48,118600.0,17.4973,17.5136,17.4891,17.4973,118600.0
2010-06-25 15:30:00,21.48,21.56,21.47,21.54,233900.0,17.4973,17.5624,17.4891,17.5461,233900.0
2010-06-25 15:35:00,21.56,21.56,21.53,21.56,162600.0,17.5624,17.5624,17.538,17.5624,162600.0
2010-06-25 15:40:00,21.56,21.56,21.49,21.51,209500.0,17.5624,17.5624,17.5054,17.5217,209500.0
2010-06-25 15:45:00,21.5,21.5,21.46,21.49,458600.0,17.5136,17.5136,17.481,17.5054,458600.0
2010-06-25 15:50:00,21.48,21.48,21.42,21.44,312500.0,17.4973,17.4973,17.4484,17.4647,312500.0
2010-06-25 15:55:00,21.44,21.48,21.43,21.45,1597600.0,17.4647,17.4973,17.4565,17.4728,1597600.0
2010-06-28 09:30:00,21.49,21.5,21.42,21.42,108400.0,17.5054,17.5136,17.4484,17.4484,108400.0
2010-06-28 09:35:00,21.43,21.48,21.43,21.46,106300.0,17.4565,17.4973,17.4565,17.481,106300.0
2010-06-28 09:40:00,21.46,21.46,21.41,21.45,112100.0,17.481,17.481,17.4403,17.4728,112100.0
2010-06-28 09:45:00,21.44,21.45,21.4,21.42,375000.0,17.4647,17.4728,17.4321,17.4484,375000.0
2010-06-28 09:50:00,21.41,21.42,21.4,21.41,37000.0,17.4403,17.4484,17.4321,17.4403,37000.0
2010-06-28 09:55:00,21.4,21.4,21.36,21.4,116600.0,17.4321,17.4321,17.3995,17.4321,116600.0
2010-06-28 10:00:00,21.4,21.43,21.39,21.42,226100.0,17.4321,17.4565,17.424,17.4484,226100.0
2010-06-28 10:05:00,21.42,21.43,21.34,21.36,313000.0,17.4484,17.4565,17.3832,17.3995,313000.0
2010-06-28 10:10:00,21.36,21.39,21.34,21.38,107700.0,17.3995,17.424,17.3832,17.4158,107700.0
2010-06-28 10:15:00,21.37,21.38,21.36,21.36,46800.0,17.4077,17.4158,17.3995,17.3995,46800.0
2010-06-28 10:20:00,21.37,21.43,21.37,21.43,70000.0,17.4077,17.4565,17.4077,17.4565,70000.0
2010-06-28 10:25:00,21.43,21.46,21.42,21.42,36200.0,17.4565,17.481,17.4484,17.4484,36200.0
2010-06-28 10:30:00,21.43,21.45,21.39,21.4,71000.0,17.4565,17.4728,17.424,17.4321,71000.0
2010-06-28 10:35:00,21.4,21.43,21.38,21.4,46000.0,17.4321,17.4565,17.4158,17.4321,46000.0
2010-06-28 10:40:00,21.4,21.46,21.4,21.44,65800.0,17.4321,17.481,17.4321,17.4647,65800.0
2010-06-28 10:45:00,21.44,21.51,21.44,21.5,561700.0,17.4647,17.5217,17.4647,17.5136,561700.0
2010-06-28 10:50:00,21.49,21.52,21.48,21.52,129600.0,17.5054,17.5299,17.4973,17.5299,129600.0
2010-06-28 10:55:00,21.52,21.53,21.5,21.53,102700.0,17.5299,17.538,17.5136,17.538,102700.0
2010-06-28 11:00:00,21.53,21.56,21.52,21.56,173700.0,17.538,17.5624,17.5299,17.5624,173700.0
2010-06-28 11:05:00,21.56,21.58,21.56,21.56,84000.0,17.5624,17.5787,17.5624,17.5624,84000.0
2010-06-28 11:10:00,21.56,21.58,21.55,21.56,148400.0,17.5624,17.5787,17.5543,17.5624,148400.0
2010-06-28 11:15:00,21.56,21.57,21.54,21.54,83800.0,17.5624,17.5706,17.5461,17.5461,83800.0
2010-06-28 11:20:00,21.54,21.56,21.53,21.54,73900.0,17.5461,17.5624,17.538,17.5461,73900.0
2010-06-28 11:25:00,21.55,21.59,21.55,21.58,106100.0,17.5543,17.5869,17.5543,17.5787,106100.0
2010-06-28 11:30:00,21.58,21.61,21.58,21.58,82000.0,17.5787,17.6032,17.5787,17.5787,82000.0
2010-06-28 11:35:00,21.58,21.61,21.58,21.59,90600.0,17.5787,17.6032,17.5787,17.5869,90600.0
2010-06-28 11:40:00,21.58,21.62,21.58,21.6,187200.0,17.5787,17.6113,17.5787,17.595,187200.0
2010-06-28 11:45:00,21.59,21.61,21.58,21.59,84000.0,17.5869,17.6032,17.5787,17.5869,84000.0
2010-06-28 11:50:00,21.59,21.61,21.59,21.6,98100.0,17.5869,17.6032,17.5869,17.595,98100.0
2010-06-28 11:55:00,21.6,21.6,21.58,21.58,73500.0,17.595,17.595,17.5787,17.5787,73500.0
2010-06-28 12:00:00,21.58,21.59,21.55,21.55,224000.0,17.5787,17.5869,17.5543,17.5543,224000.0
2010-06-28 12:05:00,21.55,21.56,21.53,21.56,40700.0,17.5543,17.5624,17.538,17.5624,40700.0
2010-06-28 12:10:00,21.56,21.56,21.53,21.54,64100.0,17.5624,17.5624,17.538,17.5461,64100.0
2010-06-28 12:15:00,21.53,21.53,21.51,21.52,72100.0,17.538,17.538,17.5217,17.5299,72100.0
2010-06-28 12:20:00,21.52,21.54,21.52,21.54,79000.0,17.5299,17.5461,17.5299,17.5461,79000.0
2010-06-28 12:25:00,21.54,21.57,21.54,21.57,32500.0,17.5461,17.5706,17.5461,17.5706,32500.0
2010-06-28 12:30:00,21.57,21.57,21.54,21.55,25200.0,17.5706,17.5706,17.5461,17.5543,25200.0
2010-06-28 12:35:00,21.55,21.56,21.51,21.51,211000.0,17.5543,17.5624,17.5217,17.5217,211000.0
2010-06-28 12:40:00,21.51,21.54,21.49,21.53,270500.0,17.5217,17.5461,17.5054,17.538,270500.0
2010-06-28 12:45:00,21.53,21.55,21.51,21.55,87200.0,17.538,17.5543,17.5217,17.5543,87200.0
2010-06-28 12:50:00,21.55,21.56,21.53,21.56,61800.0,17.5543,17.5624,17.538,17.5624,61800.0
2010-06-28 12:55:00,21.56,21.57,21.56,21.57,9100.0,17.5624,17.5706,17.5624,17.5706,9100.0
2010-06-28 13:00:00,21.56,21.57,21.51,21.51,58700.0,17.5624,17.5706,17.5217,17.5217,58700.0
2010-06-28 13:05:00,21.51,21.52,21.5,21.51,113700.0,17.5217,17.5299,17.5136,17.5217,113700.0
2010-06-28 13:10:00,21.5,21.5,21.48,21.49,65600.0,17.5136,17.5136,17.4973,17.5054,65600.0
2010-06-28 13:15:00,21.5,21.51,21.48,21.48,41100.0,17.5136,17.5217,17.4973,17.4973,41100.0
2010-06-28 13:20:00,21.49,21.53,21.49,21.51,112800.0,17.5054,17.538,17.5054,17.5217,112800.0
2010-06-28 13:25:00,21.52,21.53,21.51,21.51,46500.0,17.5299,17.538,17.5217,17.5217,46500.0
2010-06-28 13:30:00,21.51,21.51,21.47,21.48,76600.0,17.5217,17.5217,17.4891,17.4973,76600.0
2010-06-28 13:35:00,21.47,21.5,21.47,21.5,86000.0,17.4891,17.5136,17.4891,17.5136,86000.0
2010-06-28 13:40:00,21.51,21.51,21.49,21.51,57400.0,17.5217,17.5217,17.5054,17.5217,57400.0
2010-06-28 13:45:00,21.51,21.55,21.5,21.54,31500.0,17.5217,17.5543,17.5136,17.5461,31500.0
2010-06-28 13:50:00,21.54,21.56,21.52,21.53,52000.0,17.5461,17.5624,17.5299,17.538,52000.0
2010-06-28 13:55:00,21.53,21.56,21.53,21.55,92900.0,17.538,17.5624,17.538,17.5543,92900.0
2010-06-28 14:00:00,21.55,21.55,21.52,21.53,62900.0,17.5543,17.5543,17.5299,17.538,62900.0
2010-06-28 14:05:00,21.54,21.55,21.53,21.54,62900.0,17.5461,17.5543,17.538,17.5461,62900.0
2010-06-28 14:10:00,21.54,21.58,21.53,21.58,37900.0,17.5461,17.5787,17.538,17.5787,37900.0
2010-06-28 14:15:00,21.58,21.58,21.56,21.56,48900.0,17.5787,17.5787,17.5624,17.5624,48900.0
2010-06-28 14:20:00,21.56,21.57,21.54,21.54,36500.0,17.5624,17.5706,17.5461,17.5461,36500.0
2010-06-28 14:25:00,21.54,21.57,21.53,21.54,76500.0,17.5461,17.5706,17.538,17.5461,76500.0
2010-06-28 14:30:00,21.53,21.54,21.51,21.52,55300.0,17.538,17.5461,17.5217,17.5299,55300.0
2010-06-28 14:35:00,21.51,21.56,21.51,21.56,323300.0,17.5217,17.5624,17.5217,17.5624,323300.0
2010-06-28 14:40:00,21.56,21.59,21.55,21.58,135500.0,17.5624,17.5869,17.5543,17.5787,135500.0
2010-06-28 14:45:00,21.58,21.59,21.57,21.58,59000.0,17.5787,17.5869,17.5706,17.5787,59000.0
2010-06-28 14:50:00,21.58,21.59,21.54,21.54,113800.0,17.5787,17.5869,17.5461,17.5461,113800.0
2010-06-28 14:55:00,21.55,21.59,21.54,21.58,134700.0,17.5543,17.5869,17.5461,17.5787,134700.0
2010-06-28 15:00:00,21.58,21.6,21.57,21.59,83900.0,17.5787,17.595,17.5706,17.5869,83900.0
2010-06-28 15:05:00,21.58,21.6,21.58,21.58,127500.0,17.5787,17.595,17.5787,17.5787,127500.0
2010-06-28 15:10:00,21.58,21.6,21.56,21.56,170900.0,17.5787,17.595,17.5624,17.5624,170900.0
2010-06-28 15:15:00,21.55,21.58,21.55,21.58,108100.0,17.5543,17.5787,17.5543,17.5787,108100.0
2010-06-28 15:20:00,21.57,21.58,21.53,21.54,69500.0,17.5706,17.5787,17.538,17.5461,69500.0
2010-06-28 15:25:00,21.53,21.53,21.49,21.51,176500.0,17.538,17.538,17.5054,17.5217,176500.0
2010-06-28 15:30:00,21.5,21.53,21.49,21.52,179900.0,17.5136,17.538,17.5054,17.5299,179900.0
2010-06-28 15:35:00,21.52,21.55,21.51,21.54,168800.0,17.5299,17.5543,17.5217,17.5461,168800.0
2010-06-28 15:40:00,21.54,21.57,21.53,21.57,223000.0,17.5461,17.5706,17.538,17.5706,223000.0
2010-06-28 15:45:00,21.57,21.57,21.53,21.56,212500.0,17.5706,17.5706,17.538,17.5624,212500.0
2010-06-28 15:50:00,21.55,21.56,21.48,21.48,390900.0,17.5543,17.5624,17.4973,17.4973,390900.0
2010-06-28 15:55:00,21.48,21.5,21.47,21.48,844900.0,17.4973,17.5136,17.4891,17.4973,844900.0
2010-06-29 09:30:00,21.17,21.19,21.11,21.16,300600.0,17.2448,17.261,17.1959,17.2366,300600.0
2010-06-29 09:35:00,21.16,21.17,21.07,21.09,79200.0,17.2366,17.2448,17.1633,17.1796,79200.0
2010-06-29 09:40:00,21.09,21.09,21.02,21.04,49300.0,17.1796,17.1796,17.1226,17.1389,49300.0
2010-06-29 09:45:00,21.04,21.06,20.97,20.98,202200.0,17.1389,17.1551,17.0818,17.09,202200.0
2010-06-29 09:50:00,20.97,20.98,20.92,20.97,178300.0,17.0818,17.09,17.0411,17.0818,178300.0
2010-06-29 09:55:00,20.97,21.0,20.95,20.99,281800.0,17.0818,17.1063,17.0655,17.0981,281800.0
2010-06-29 10:00:00,20.97,20.99,20.84,20.84,821700.0,17.0818,17.0981,16.9759,16.9759,821700.0
2010-06-29 10:05:00,20.84,20.89,20.81,20.89,161800.0,16.9759,17.0167,16.9515,17.0167,161800.0
2010-06-29 10:10:00,20.89,20.9,20.86,20.88,170500.0,17.0167,17.0248,16.9922,17.0085,170500.0
2010-06-29 10:15:00,20.87,20.87,20.83,20.86,165400.0,17.0004,17.0004,16.9678,16.9922,165400.0
2010-06-29 10:20:00,20.86,20.89,20.84,20.87,218700.0,16.9922,17.0167,16.9759,17.0004,218700.0
2010-06-29 10:25:00,20.88,20.88,20.74,20.74,468300.0,17.0085,17.0085,16.8945,16.8945,468300.0
2010-06-29 10:30:00,20.74,20.82,20.74,20.81,257100.0,16.8945,16.9596,16.8945,16.9515,257100.0
2010-06-29 10:35:00,20.81,20.85,20.81,20.84,135100.0,16.9515,16.9841,16.9515,16.9759,135100.0
2010-06-29 10:40:00,20.85,20.86,20.83,20.85,315000.0,16.9841,16.9922,16.9678,16.9841,315000.0
2010-06-29 10:45:00,20.85,20.86,20.82,20.84,154500.0,16.9841,16.9922,16.9596,16.9759,154500.0
2010-06-29 10:50:00,20.84,20.86,20.82,20.85,177900.0,16.9759,16.9922,16.9596,16.9841,177900.0
2010-06-29 10:55:00,20.85,20.9,20.85,20.89,99000.0,16.9841,17.0248,16.9841,17.0167,99000.0
2010-06-29 11:00:00,20.89,20.89,20.87,20.88,181500.0,17.0167,17.0167,17.0004,17.0085,181500.0
2010-06-29 11:05:00,20.87,20.91,20.85,20.91,63000.0,17.0004,17.033,16.9841,17.033,63000.0
2010-06-29 11:10:00,20.91,20.96,20.91,20.95,163300.0,17.033,17.0737,17.033,17.0655,163300.0
2010-06-29 11:15:00,20.95,20.96,20.9,20.9,96700.0,17.0655,17.0737,17.0248,17.0248,96700.0
2010-06-29 11:20:00,20.91,20.94,20.9,20.91,90300.0,17.033,17.0574,17.0248,17.033,90300.0
2010-06-29 11:25:00,20.91,20.92,20.88,20.89,83400.0,17.033,17.0411,17.0085,17.0167,83400.0
2010-06-29 11:30:00,20.88,20.89,20.86,20.86,145900.0,17.0085,17.0167,16.9922,16.9922,145900.0
2010-06-29 11:35:00,20.86,20.88,20.85,20.86,124600.0,16.9922,17.0085,16.9841,16.9922,124600.0
2010-06-29 11:40:00,20.87,20.87,20.84,20.85,54000.0,17.0004,17.0004,16.9759,16.9841,54000.0
2010-06-29 11:45:00,20.85,20.87,20.84,20.86,49400.0,16.9841,17.0004,16.9759,16.9922,49400.0
2010-06-29 11:50:00,20.87,20.88,20.84,20.84,35000.0,17.0004,17.0085,16.9759,16.9759,35000.0
2010-06-29 11:55:00,20.85,20.86,20.83,20.83,104300.0,16.9841,16.9922,16.9678,16.9678,104300.0
2010-06-29 12:00:00,20.84,20.85,20.81,20.82,37300.0,16.9759,16.9841,16.9515,16.9596,37300.0
2010-06-29 12:05:00,20.81,20.83,20.79,20.81,95600.0,16.9515,16.9678,16.9352,16.9515,95600.0
2010-06-29 12:10:00,20.82,20.82,20.79,20.81,54100.0,16.9596,16.9596,16.9352,16.9515,54100.0
2010-06-29 12:15:00,20.82,20.85,20.8,20.83,60500.0,16.9596,16.9841,16.9434,16.9678,60500.0
2010-06-29 12:20:00,20.83,20.88,20.82,20.88,64400.0,16.9678,17.0085,16.9596,17.0085,64400.0
2010-06-29 12:25:00,20.89,20.89,20.82,20.85,194700.0,17.0167,17.0167,16.9596,16.9841,194700.0
2010-06-29 12:30:00,20.84,20.84,20.81,20.82,77300.0,16.9759,16.9759,16.9515,16.9596,77300.0
2010-06-29 12:35:00,20.82,20.84,20.78,20.79,42100.0,16.9596,16.9759,16.9271,16.9352,42100.0
2010-06-29 12:40:00,20.8,20.82,20.77,20.8,72600.0,16.9434,16.9596,16.9189,16.9434,72600.0
2010-06-29 12:45:00,20.8,20.84,20.8,20.83,22300.0,16.9434,16.9759,16.9434,16.9678,22300.0
2010-06-29 12:50:00,20.83,20.83,20.8,20.8,53900.0,16.9678,16.9678,16.9434,16.9434,53900.0
2010-06-29 12:55:00,20.8,20.81,20.78,20.8,80500.0,16.9434,16.9515,16.9271,16.9434,80500.0
2010-06-29 13:00:00,20.8,20.81,20.77,20.8,49400.0,16.9434,16.9515,16.9189,16.9434,49400.0
2010-06-29 13:05:00,20.8,20.81,20.77,20.79,35700.0,16.9434,16.9515,16.9189,16.9352,35700.0
2010-06-29 13:10:00,20.8,20.81,20.78,20.78,51100.0,16.9434,16.9515,16.9271,16.9271,51100.0
2010-06-29 13:15:00,20.79,20.79,20.76,20.77,70500.0,16.9352,16.9352,16.9108,16.9189,70500.0
2010-06-29 13:20:00,20.77,20.8,20.76,20.76,103700.0,16.9189,16.9434,16.9108,16.9108,103700.0
2010-06-29 13:25:00,20.76,20.77,20.74,20.77,159800.0,16.9108,16.9189,16.8945,16.9189,159800.0
2010-06-29 13:30:00,20.76,20.77,20.71,20.72,156000.0,16.9108,16.9189,16.87,16.8782,156000.0
2010-06-29 13:35:00,20.72,20.75,20.71,20.73,177300.0,16.8782,16.9026,16.87,16.8863,177300.0
2010-06-29 13:40:00,20.73,20.76,20.72,20.76,124300.0,16.8863,16.9108,16.8782,16.9108,124300.0
2010-06-29 13:45:00,20.76,20.77,20.75,20.77,59400.0,16.9108,16.9189,16.9026,16.9189,59400.0
2010-06-29 13:50:00,20.77,20.77,20.74,20.75,113300.0,16.9189,16.9189,16.8945,16.9026,113300.0
2010-06-29 13:55:00,20.75,20.81,20.75,20.79,93900.0,16.9026,16.9515,16.9026,16.9352,93900.0
2010-06-29 14:00:00,20.8,20.8,20.76,20.77,69000.0,16.9434,16.9434,16.9108,16.9189,69000.0
2010-06-29 14:05:00,20.78,20.83,20.78,20.81,707500.0,16.9271,16.9678,16.9271,16.9515,707500.0
2010-06-29 14:10:00,20.81,20.84,20.8,20.83,95300.0,16.9515,16.9759,16.9434,16.9678,95300.0
2010-06-29 14:15:00,20.82,20.84,20.81,20.81,88200.0,16.9596,16.9759,16.9515,16.9515,88200.0
2010-06-29 14:20:00,20.81,20.85,20.8,20.84,86200.0,16.9515,16.9841,16.9434,16.9759,86200.0
2010-06-29 14:25:00,20.85,20.85,20.83,20.83,97300.0,16.9841,16.9841,16.9678,16.9678,97300.0
2010-06-29 14:30:00,20.82,20.83,20.79,20.79,162300.0,16.9596,16.9678,16.9352,16.9352,162300.0
2010-06-29 14:35:00,20.79,20.8,20.77,20.78,144600.0,16.9352,16.9434,16.9189,16.9271,144600.0
2010-06-29 14:40:00,20.78,20.79,20.76,20.78,126200.0,16.9271,16.9352,16.9108,16.9271,126200.0
2010-06-29 14:45:00,20.77,20.78,20.76,20.77,161200.0,16.9189,16.9271,16.9108,16.9189,161200.0
2010-06-29 14:50:00,20.75,20.88,20.74,20.83,300400.0,16.9026,17.0085,16.8945,16.9678,300400.0
2010-06-29 14:55:00,20.83,20.83,20.76,20.76,342200.0,16.9678,16.9678,16.9108,16.9108,342200.0
2010-06-29 15:00:00,20.77,20.81,20.75,20.81,199900.0,16.9189,16.9515,16.9026,16.9515,199900.0
2010-06-29 15:05:00,20.81,20.86,20.8,20.83,264800.0,16.9515,16.9922,16.9434,16.9678,264800.0
2010-06-29 15:10:00,20.82,20.82,20.77,20.79,172800.0,16.9596,16.9596,16.9189,16.9352,172800.0
2010-06-29 15:15:00,20.79,20.83,20.74,20.74,208100.0,16.9352,16.9678,16.8945,16.8945,208100.0
2010-06-29 15:20:00,20.73,20.74,20.64,20.7,529500.0,16.8863,16.8945,16.813,16.8619,529500.0
2010-06-29 15:25:00,20.7,20.7,20.66,20.69,216900.0,16.8619,16.8619,16.8293,16.8538,216900.0
2010-06-29 15:30:00,20.69,20.74,20.65,20.73,630500.0,16.8538,16.8945,16.8212,16.8863,630500.0
2010-06-29 15:35:00,20.73,20.75,20.71,20.72,293700.0,16.8863,16.9026,16.87,16.8782,293700.0
2010-06-29 15:40:00,20.72,20.74,20.67,20.67,501800.0,16.8782,16.8945,16.8375,16.8375,501800.0
2010-06-29 15:45:00,20.66,20.67,20.57,20.6,1144300.0,16.8293,16.8375,16.756,16.7804,1144300.0
2010-06-29 15:50:00,20.6,20.73,20.59,20.73,1432800.0,16.7804,16.8863,16.7723,16.8863,1432800.0
2010-06-29 15:55:00,20.73,20.76,20.7,20.72,3043500.0,16.8863,16.9108,16.8619,16.8782,3043500.0
2010-06-30 09:30:00,20.63,20.71,20.62,20.67,326900.0,16.8049,16.87,16.7967,16.8375,326900.0
2010-06-30 09:35:00,20.67,20.7,20.66,20.68,139100.0,16.8375,16.8619,16.8293,16.8456,139100.0
2010-06-30 09:40:00,20.69,20.76,20.68,20.73,165500.0,16.8538,16.9108,16.8456,16.8863,165500.0
2010-06-30 09:45:00,20.74,20.78,20.73,20.77,118300.0,16.8945,16.9271,16.8863,16.9189,118300.0
2010-06-30 09:50:00,20.78,20.8,20.76,20.78,88100.0,16.9271,16.9434,16.9108,16.9271,88100.0
2010-06-30 09:55:00,20.77,20.78,20.71,20.72,134500.0,16.9189,16.9271,16.87,16.8782,134500.0
2010-06-30 10:00:00,20.71,20.75,20.7,20.73,132600.0,16.87,16.9026,16.8619,16.8863,132600.0
2010-06-30 10:05:00,20.73,20.78,20.71,20.72,190100.0,16.8863,16.9271,16.87,16.8782,190100.0
2010-06-30 10:10:00,20.73,20.75,20.7,20.74,63800.0,16.8863,16.9026,16.8619,16.8945,63800.0
2010-06-30 10:15:00,20.75,20.76,20.71,20.72,58900.0,16.9026,16.9108,16.87,16.8782,58900.0
2010-06-30 10:20:00,20.71,20.71,20.65,20.67,145900.0,16.87,16.87,16.8212,16.8375,145900.0
2010-06-30 10:25:00,20.68,20.71,20.66,20.68,52900.0,16.8456,16.87,16.8293,16.8456,52900.0
2010-06-30 10:30:00,20.67,20.72,20.67,20.69,94500.0,16.8375,16.8782,16.8375,16.8538,94500.0
2010-06-30 10:35:00,20.69,20.73,20.69,20.71,64500.0,16.8538,16.8863,16.8538,16.87,64500.0
2010-06-30 10:40:00,20.72,20.73,20.64,20.66,77300.0,16.8782,16.8863,16.813,16.8293,77300.0
2010-06-30 10:45:00,20.65,20.68,20.64,20.66,101600.0,16.8212,16.8456,16.813,16.8293,101600.0
2010-06-30 10:50:00,20.65,20.67,20.62,20.67,85300.0,16.8212,16.8375,16.7967,16.8375,85300.0
2010-06-30 10:55:00,20.66,20.67,20.62,20.63,29900.0,16.8293,16.8375,16.7967,16.8049,29900.0
2010-06-30 11:00:00,20.62,20.67,20.62,20.67,86100.0,16.7967,16.8375,16.7967,16.8375,86100.0
2010-06-30 11:05:00,20.67,20.69,20.64,20.65,240200.0,16.8375,16.8538,16.813,16.8212,240200.0
2010-06-30 11:10:00,20.65,20.71,20.65,20.7,105000.0,16.8212,16.87,16.8212,16.8619,105000.0
2010-06-30 11:15:00,20.71,20.74,20.7,20.72,65600.0,16.87,16.8945,16.8619,16.8782,65600.0
2010-06-30 11:20:00,20.72,20.74,20.7,20.73,196000.0,16.8782,16.8945,16.8619,16.8863,196000.0
2010-06-30 11:25:00,20.73,20.75,20.7,20.71,63300.0,16.8863,16.9026,16.8619,16.87,63300.0
2010-06-30 11:30:00,20.7,20.75,20.7,20.74,31300.0,16.8619,16.9026,16.8619,16.8945,31300.0
2010-06-30 11:35:00,20.74,20.75,20.73,20.75,48500.0,16.8945,16.9026,16.8863,16.9026,48500.0
2010-06-30 11:40:00,20.74,20.77,20.74,20.74,67600.0,16.8945,16.9189,16.8945,16.8945,67600.0
2010-06-30 11:45:00,20.74,20.77,20.74,20.75,82800.0,16.8945,16.9189,16.8945,16.9026,82800.0
2010-06-30 11:50:00,20.75,20.77,20.74,20.74,24600.0,16.9026,16.9189,16.8945,16.8945,24600.0
2010-06-30 11:55:00,20.74,20.76,20.73,20.73,37900.0,16.8945,16.9108,16.8863,16.8863,37900.0
2010-06-30 12:00:00,20.74,20.75,20.72,20.73,34100.0,16.8945,16.9026,16.8782,16.8863,34100.0
2010-06-30 12:05:00,20.73,20.74,20.72,20.73,9900.0,16.8863,16.8945,16.8782,16.8863,9900.0
2010-06-30 12:10:00,20.74,20.76,20.74,20.75,49700.0,16.8945,16.9108,16.8945,16.9026,49700.0
2010-06-30 12:15:00,20.74,20.76,20.74,20.75,17700.0,16.8945,16.9108,16.8945,16.9026,17700.0
2010-06-30 12:20:00,20.76,20.76,20.74,20.76,108000.0,16.9108,16.9108,16.8945,16.9108,108000.0
2010-06-30 12:25:00,20.76,20.77,20.73,20.74,57000.0,16.9108,16.9189,16.8863,16.8945,57000.0
2010-06-30 12:30:00,20.74,20.75,20.73,20.75,56800.0,16.8945,16.9026,16.8863,16.9026,56800.0
2010-06-30 12:35:00,20.75,20.75,20.72,20.72,18000.0,16.9026,16.9026,16.8782,16.8782,18000.0
2010-06-30 12:40:00,20.73,20.73,20.68,20.68,143200.0,16.8863,16.8863,16.8456,16.8456,143200.0
2010-06-30 12:45:00,20.67,20.69,20.67,20.68,66500.0,16.8375,16.8538,16.8375,16.8456,66500.0
2010-06-30 12:50:00,20.69,20.71,20.68,20.71,21100.0,16.8538,16.87,16.8456,16.87,21100.0
2010-06-30 12:55:00,20.71,20.72,20.7,20.7,9400.0,16.87,16.8782,16.8619,16.8619,9400.0
2010-06-30 13:00:00,20.7,20.73,20.7,20.72,16600.0,16.8619,16.8863,16.8619,16.8782,16600.0
2010-06-30 13:05:00,20.73,20.73,20.67,20.69,37600.0,16.8863,16.8863,16.8375,16.8538,37600.0
2010-06-30 13:10:00,20.68,20.7,20.68,20.7,8100.0,16.8456,16.8619,16.8456,16.8619,8100.0
2010-06-30 13:15:00,20.7,20.71,20.68,20.7,11300.0,16.8619,16.87,16.8456,16.8619,11300.0
2010-06-30 13:20:00,20.69,20.73,20.69,20.73,27900.0,16.8538,16.8863,16.8538,16.8863,27900.0
2010-06-30 13:25:00,20.73,20.73,20.71,20.72,28200.0,16.8863,16.8863,16.87,16.8782,28200.0
2010-06-30 13:30:00,20.72,20.74,20.67,20.69,57900.0,16.8782,16.8945,16.8375,16.8538,57900.0
2010-06-30 13:35:00,20.68,20.7,20.67,20.69,57200.0,16.8456,16.8619,16.8375,16.8538,57200.0
2010-06-30 13:40:00,20.68,20.7,20.68,20.68,37500.0,16.8456,16.8619,16.8456,16.8456,37500.0
2010-06-30 13:45:00,20.69,20.71,20.69,20.7,67200.0,16.8538,16.87,16.8538,16.8619,67200.0
2010-06-30 13:50:00,20.69,20.71,20.67,20.7,47000.0,16.8538,16.87,16.8375,16.8619,47000.0
2010-06-30 13:55:00,20.7,20.71,20.69,20.7,21600.0,16.8619,16.87,16.8538,16.8619,21600.0
2010-06-30 14:00:00,20.7,20.72,20.68,20.68,83300.0,16.8619,16.8782,16.8456,16.8456,83300.0
2010-06-30 14:05:00,20.68,20.7,20.64,20.66,383200.0,16.8456,16.8619,16.813,16.8293,383200.0
2010-06-30 14:10:00,20.67,20.68,20.64,20.64,131400.0,16.8375,16.8456,16.813,16.813,131400.0
2010-06-30 14:15:00,20.64,20.67,20.63,20.66,59100.0,16.813,16.8375,16.8049,16.8293,59100.0
2010-06-30 14:20:00,20.65,20.65,20.59,20.61,156100.0,16.8212,16.8212,16.7723,16.7886,156100.0
2010-06-30 14:25:00,20.6,20.64,20.59,20.62,98500.0,16.7804,16.813,16.7723,16.7967,98500.0
2010-06-30 14:30:00,20.62,20.64,20.61,20.64,20100.0,16.7967,16.813,16.7886,16.813,20100.0
2010-06-30 14:35:00,20.63,20.65,20.63,20.64,61200.0,16.8049,16.8212,16.8049,16.813,61200.0
2010-06-30 14:40:00,20.64,20.64,20.6,20.61,163600.0,16.813,16.813,16.7804,16.7886,163600.0
2010-06-30 14:45:00,20.61,20.65,20.6,20.65,143000.0,16.7886,16.8212,16.7804,16.8212,143000.0
2010-06-30 14:50:00,20.65,20.67,20.64,20.67,49300.0,16.8212,16.8375,16.813,16.8375,49300.0
2010-06-30 14:55:00,20.67,20.67,20.63,20.63,69000.0,16.8375,16.8375,16.8049,16.8049,69000.0
2010-06-30 15:00:00,20.64,20.64,20.62,20.64,44900.0,16.813,16.813,16.7967,16.813,44900.0
2010-06-30 15:05:00,20.64,20.65,20.63,20.64,327400.0,16.813,16.8212,16.8049,16.813,327400.0
2010-06-30 15:10:00,20.64,20.65,20.6,20.61,210200.0,16.813,16.8212,16.7804,16.7886,210200.0
2010-06-30 15:15:00,20.61,20.61,20.57,20.59,108500.0,16.7886,16.7886,16.756,16.7723,108500.0
2010-06-30 15:20:00,20.6,20.62,20.59,20.6,127900.0,16.7804,16.7967,16.7723,16.7804,127900.0
2010-06-30 15:25:00,20.59,20.59,20.54,20.55,267500.0,16.7723,16.7723,16.7316,16.7397,267500.0
2010-06-30 15:30:00,20.55,20.55,20.5,20.52,365800.0,16.7397,16.7397,16.699,16.7153,365800.0
2010-06-30 15:35:00,20.52,20.55,20.46,20.47,368700.0,16.7153,16.7397,16.6664,16.6745,368700.0
2010-06-30 15:40:00,20.47,20.48,20.36,20.36,1058300.0,16.6745,16.6827,16.5849,16.5849,1058300.0
2010-06-30 15:45:00,20.36,20.43,20.34,20.42,1256300.0,16.5849,16.642,16.5686,16.6338,1256300.0
2010-06-30 15:50:00,20.41,20.45,20.38,20.39,581700.0,16.6257,16.6583,16.6012,16.6094,581700.0
2010-06-30 15:55:00,20.39,20.43,20.38,20.38,1741500.0,16.6094,16.642,16.6012,16.6012,1741500.0
2010-07-01 09:30:00,20.41,20.46,20.37,20.45,523000.0,16.6257,16.6664,16.5931,16.6583,523000.0
2010-07-01 09:35:00,20.45,20.54,20.42,20.52,180300.0,16.6583,16.7316,16.6338,16.7153,180300.0
2010-07-01 09:40:00,20.52,20.52,20.47,20.49,67700.0,16.7153,16.7153,16.6745,16.6908,67700.0
2010-07-01 09:45:00,20.49,20.49,20.4,20.41,205600.0,16.6908,16.6908,16.6175,16.6257,205600.0
2010-07-01 09:50:00,20.41,20.43,20.39,20.4,291900.0,16.6257,16.642,16.6094,16.6175,291900.0
2010-07-01 09:55:00,20.4,20.43,20.37,20.39,306300.0,16.6175,16.642,16.5931,16.6094,306300.0
2010-07-01 10:00:00,20.39,20.39,20.25,20.29,1090000.0,16.6094,16.6094,16.4953,16.5279,1090000.0
2010-07-01 10:05:00,20.29,20.37,20.28,20.34,1192300.0,16.5279,16.5931,16.5198,16.5686,1192300.0
2010-07-01 10:10:00,20.34,20.35,20.21,20.23,376600.0,16.5686,16.5768,16.4628,16.479,376600.0
2010-07-01 10:15:00,20.24,20.28,20.22,20.25,290200.0,16.4872,16.5198,16.4709,16.4953,290200.0
2010-07-01 10:20:00,20.25,20.28,20.22,20.24,536500.0,16.4953,16.5198,16.4709,16.4872,536500.0
2010-07-01 10:25:00,20.24,20.26,20.19,20.21,198700.0,16.4872,16.5035,16.4465,16.4628,198700.0
2010-07-01 10:30:00,20.21,20.22,20.15,20.17,451100.0,16.4628,16.4709,16.4139,16.4302,451100.0
2010-07-01 10:35:00,20.18,20.18,20.1,20.11,169900.0,16.4383,16.4383,16.3731,16.3813,169900.0
2010-07-01 10:40:00,20.11,20.11,20.01,20.08,1055700.0,16.3813,16.3813,16.2998,16.3569,1055700.0
2010-07-01 10:45:00,20.08,20.15,20.07,20.14,321000.0,16.3569,16.4139,16.3487,16.4057,321000.0
2010-07-01 10:50:00,20.14,20.14,20.09,20.1,261900.0,16.4057,16.4057,16.365,16.3731,261900.0
2010-07-01 10:55:00,20.1,20.14,20.08,20.12,260400.0,16.3731,16.4057,16.3569,16.3894,260400.0
2010-07-01 11:00:00,20.12,20.15,20.07,20.15,355300.0,16.3894,16.4139,16.3487,16.4139,355300.0
2010-07-01 11:05:00,20.14,20.14,20.09,20.11,482500.0,16.4057,16.4057,16.365,16.3813,482500.0
2010-07-01 11:10:00,20.11,20.15,20.1,20.12,459300.0,16.3813,16.4139,16.3731,16.3894,459300.0
2010-07-01 11:15:00,20.12,20.19,20.11,20.18,327200.0,16.3894,16.4465,16.3813,16.4383,327200.0
2010-07-01 11:20:00,20.18,20.22,20.16,20.21,167500.0,16.4383,16.4709,16.422,16.4628,167500.0
2010-07-01 11:25:00,20.21,20.27,20.2,20.27,309100.0,16.4628,16.5116,16.4546,16.5116,309100.0
2010-07-01 11:30:00,20.27,20.27,20.23,20.27,210300.0,16.5116,16.5116,16.479,16.5116,210300.0
2010-07-01 11:35:00,20.27,20.32,20.27,20.3,163800.0,16.5116,16.5524,16.5116,16.5361,163800.0
2010-07-01 11:40:00,20.31,20.31,20.25,20.29,186400.0,16.5442,16.5442,16.4953,16.5279,186400.0
2010-07-01 11:45:00,20.29,20.31,20.26,20.26,268500.0,16.5279,16.5442,16.5035,16.5035,268500.0
2010-07-01 11:50:00,20.26,20.27,20.24,20.25,137700.0,16.5035,16.5116,16.4872,16.4953,137700.0
2010-07-01 11:55:00,20.25,20.29,20.23,20.28,413900.0,16.4953,16.5279,16.479,16.5198,413900.0
2010-07-01 12:00:00,20.28,20.28,20.23,20.23,278500.0,16.5198,16.5198,16.479,16.479,278500.0
2010-07-01 12:05:00,20.23,20.24,20.21,20.21,211700.0,16.479,16.4872,16.4628,16.4628,211700.0
2010-07-01 12:10:00,20.21,20.24,20.2,20.22,105300.0,16.4628,16.4872,16.4546,16.4709,105300.0
2010-07-01 12:15:00,20.22,20.25,20.21,20.24,185500.0,16.4709,16.4953,16.4628,16.4872,185500.0
2010-07-01 12:20:00,20.24,20.24,20.18,20.18,130700.0,16.4872,16.4872,16.4383,16.4383,130700.0
2010-07-01 12:25:00,20.18,20.24,20.18,20.24,131500.0,16.4383,16.4872,16.4383,16.4872,131500.0
2010-07-01 12:30:00,20.23,20.27,20.22,20.27,61900.0,16.479,16.5116,16.4709,16.5116,61900.0
2010-07-01 12:35:00,20.27,20.33,20.26,20.33,192000.0,16.5116,16.5605,16.5035,16.5605,192000.0
2010-07-01 12:40:00,20.32,20.43,20.32,20.39,413200.0,16.5524,16.642,16.5524,16.6094,413200.0
2010-07-01 12:45:00,20.39,20.4,20.37,20.38,161400.0,16.6094,16.6175,16.5931,16.6012,161400.0
2010-07-01 12:50:00,20.38,20.41,20.36,20.36,50300.0,16.6012,16.6257,16.5849,16.5849,50300.0
2010-07-01 12:55:00,20.36,20.37,20.34,20.35,126900.0,16.5849,16.5931,16.5686,16.5768,126900.0
2010-07-01 13:00:00,20.36,20.36,20.33,20.34,348600.0,16.5849,16.5849,16.5605,16.5686,348600.0
2010-07-01 13:05:00,20.35,20.36,20.33,20.35,78000.0,16.5768,16.5849,16.5605,16.5768,78000.0
2010-07-01 13:10:00,20.35,20.36,20.3,20.31,60500.0,16.5768,16.5849,16.5361,16.5442,60500.0
2010-07-01 13:15:00,20.31,20.36,20.3,20.36,46400.0,16.5442,16.5849,16.5361,16.5849,46400.0
2010-07-01 13:20:00,20.36,20.38,20.35,20.36,50300.0,16.5849,16.6012,16.5768,16.5849,50300.0
2010-07-01 13:25:00,20.35,20.37,20.3,20.31,234600.0,16.5768,16.5931,16.5361,16.5442,234600.0
2010-07-01 13:30:00,20.31,20.38,20.31,20.38,184200.0,16.5442,16.6012,16.5442,16.6012,184200.0
2010-07-01 13:35:00,20.38,20.41,20.36,20.39,50300.0,16.6012,16.6257,16.5849,16.6094,50300.0
2010-07-01 13:40:00,20.41,20.41,20.33,20.35,129600.0,16.6257,16.6257,16.5605,16.5768,129600.0
2010-07-01 13:45:00,20.34,20.35,20.3,20.32,56200.0,16.5686,16.5768,16.5361,16.5524,56200.0
2010-07-01 13:50:00,20.32,20.35,20.31,20.33,181000.0,16.5524,16.5768,16.5442,16.5605,181000.0
2010-07-01 13:55:00,20.34,20.38,20.33,20.36,66900.0,16.5686,16.6012,16.5605,16.5849,66900.0
2010-07-01 14:00:00,20.36,20.38,20.34,20.37,80700.0,16.5849,16.6012,16.5686,16.5931,80700.0
2010-07-01 14:05:00,20.36,20.36,20.34,20.34,80500.0,16.5849,16.5849,16.5686,16.5686,80500.0
2010-07-01 14:10:00,20.34,20.4,20.33,20.39,81900.0,16.5686,16.6175,16.5605,16.6094,81900.0
2010-07-01 14:15:00,20.4,20.44,20.4,20.4,570100.0,16.6175,16.6501,16.6175,16.6175,570100.0
2010-07-01 14:20:00,20.39,20.39,20.34,20.37,114800.0,16.6094,16.6094,16.5686,16.5931,114800.0
2010-07-01 14:25:00,20.37,20.37,20.31,20.33,167500.0,16.5931,16.5931,16.5442,16.5605,167500.0
2010-07-01 14:30:00,20.33,20.34,20.29,20.31,153600.0,16.5605,16.5686,16.5279,16.5442,153600.0
2010-07-01 14:35:00,20.31,20.34,20.28,20.3,169200.0,16.5442,16.5686,16.5198,16.5361,169200.0
2010-07-01 14:40:00,20.3,20.3,20.21,20.23,234400.0,16.5361,16.5361,16.4628,16.479,234400.0
2010-07-01 14:45:00,20.24,20.26,20.23,20.24,178900.0,16.4872,16.5035,16.479,16.4872,178900.0
2010-07-01 14:50:00,20.24,20.26,20.2,20.25,141600.0,16.4872,16.5035,16.4546,16.4953,141600.0
2010-07-01 14:55:00,20.25,20.28,20.25,20.28,125100.0,16.4953,16.5198,16.4953,16.5198,125100.0
2010-07-01 15:00:00,20.29,20.35,20.28,20.33,202800.0,16.5279,16.5768,16.5198,16.5605,202800.0
2010-07-01 15:05:00,20.33,20.37,20.32,20.34,105200.0,16.5605,16.5931,16.5524,16.5686,105200.0
2010-07-01 15:10:00,20.34,20.35,20.3,20.3,127600.0,16.5686,16.5768,16.5361,16.5361,127600.0
2010-07-01 15:15:00,20.31,20.32,20.27,20.29,789900.0,16.5442,16.5524,16.5116,16.5279,789900.0
2010-07-01 15:20:00,20.3,20.31,20.24,20.27,61700.0,16.5361,16.5442,16.4872,16.5116,61700.0
2010-07-01 15:25:00,20.27,20.35,20.26,20.35,94500.0,16.5116,16.5768,16.5035,16.5768,94500.0
2010-07-01 15:30:00,20.35,20.38,20.32,20.37,207700.0,16.5768,16.6012,16.5524,16.5931,207700.0
2010-07-01 15:35:00,20.38,20.41,20.37,20.37,351200.0,16.6012,16.6257,16.5931,16.5931,351200.0
2010-07-01 15:40:00,20.37,20.38,20.33,20.37,314400.0,16.5931,16.6012,16.5605,16.5931,314400.0
2010-07-01 15:45:00,20.37,20.4,20.29,20.29,297000.0,16.5931,16.6175,16.5279,16.5279,297000.0
2010-07-01 15:50:00,20.3,20.38,20.27,20.38,502800.0,16.5361,16.6012,16.5116,16.6012,502800.0
2010-07-01 15:55:00,20.38,20.39,20.34,20.34,977300.0,16.6012,16.6094,16.5686,16.5686,977300.0
2010-07-02 09:30:00,20.4,20.41,20.34,20.39,430800.0,16.6175,16.6257,16.5686,16.6094,430800.0
2010-07-02 09:35:00,20.38,20.42,20.38,20.4,53800.0,16.6012,16.6338,16.6012,16.6175,53800.0
2010-07-02 09:40:00,20.41,20.42,20.33,20.35,109900.0,16.6257,16.6338,16.5605,16.5768,109900.0
2010-07-02 09:45:00,20.35,20.37,20.33,20.33,298200.0,16.5768,16.5931,16.5605,16.5605,298200.0
2010-07-02 09:50:00,20.33,20.34,20.3,20.32,33300.0,16.5605,16.5686,16.5361,16.5524,33300.0
2010-07-02 09:55:00,20.31,20.37,20.31,20.36,92700.0,16.5442,16.5931,16.5442,16.5849,92700.0
2010-07-02 10:00:00,20.36,20.36,20.28,20.28,131400.0,16.5849,16.5849,16.5198,16.5198,131400.0
2010-07-02 10:05:00,20.28,20.37,20.28,20.35,71600.0,16.5198,16.5931,16.5198,16.5768,71600.0
2010-07-02 10:10:00,20.37,20.38,20.35,20.36,63000.0,16.5931,16.6012,16.5768,16.5849,63000.0
2010-07-02 10:15:00,20.36,20.4,20.35,20.38,67800.0,16.5849,16.6175,16.5768,16.6012,67800.0
2010-07-02 10:20:00,20.39,20.4,20.37,20.4,30400.0,16.6094,16.6175,16.5931,16.6175,30400.0
2010-07-02 10:25:00,20.39,20.39,20.35,20.36,54100.0,16.6094,16.6094,16.5768,16.5849,54100.0
2010-07-02 10:30:00,20.35,20.37,20.33,20.36,60300.0,16.5768,16.5931,16.5605,16.5849,60300.0
2010-07-02 10:35:00,20.35,20.37,20.32,20.35,66300.0,16.5768,16.5931,16.5524,16.5768,66300.0
2010-07-02 10:40:00,20.35,20.37,20.33,20.33,42900.0,16.5768,16.5931,16.5605,16.5605,42900.0
2010-07-02 10:45:00,20.32,20.37,20.32,20.37,40300.0,16.5524,16.5931,16.5524,16.5931,40300.0
2010-07-02 10:50:00,20.36,20.36,20.33,20.35,42900.0,16.5849,16.5849,16.5605,16.5768,42900.0
2010-07-02 10:55:00,20.34,20.35,20.31,20.31,114600.0,16.5686,16.5768,16.5442,16.5442,114600.0
2010-07-02 11:00:00,20.31,20.32,20.28,20.28,93600.0,16.5442,16.5524,16.5198,16.5198,93600.0
2010-07-02 11:05:00,20.29,20.32,20.29,20.32,49200.0,16.5279,16.5524,16.5279,16.5524,49200.0
2010-07-02 11:10:00,20.31,20.34,20.3,20.33,71900.0,16.5442,16.5686,16.5361,16.5605,71900.0
2010-07-02 11:15:00,20.34,20.35,20.3,20.3,75200.0,16.5686,16.5768,16.5361,16.5361,75200.0
2010-07-02 11:20:00,20.3,20.31,20.28,20.3,250300.0,16.5361,16.5442,16.5198,16.5361,250300.0
2010-07-02 11:25:00,20.3,20.31,20.27,20.28,253800.0,16.5361,16.5442,16.5116,16.5198,253800.0
2010-07-02 11:30:00,20.28,20.29,20.27,20.28,54000.0,16.5198,16.5279,16.5116,16.5198,54000.0
2010-07-02 11:35:00,20.28,20.28,20.21,20.21,71700.0,16.5198,16.5198,16.4628,16.4628,71700.0
2010-07-02 11:40:00,20.22,20.22,20.19,20.22,110900.0,16.4709,16.4709,16.4465,16.4709,110900.0
2010-07-02 11:45:00,20.22,20.25,20.21,20.24,86200.0,16.4709,16.4953,16.4628,16.4872,86200.0
2010-07-02 11:50:00,20.24,20.26,20.23,20.24,166700.0,16.4872,16.5035,16.479,16.4872,166700.0
2010-07-02 11:55:00,20.25,20.25,20.2,20.24,36200.0,16.4953,16.4953,16.4546,16.4872,36200.0
2010-07-02 12:00:00,20.23,20.24,20.21,20.23,78000.0,16.479,16.4872,16.4628,16.479,78000.0
2010-07-02 12:05:00,20.23,20.27,20.22,20.27,11700.0,16.479,16.5116,16.4709,16.5116,11700.0
2010-07-02 12:10:00,20.26,20.29,20.25,20.27,84600.0,16.5035,16.5279,16.4953,16.5116,84600.0
2010-07-02 12:15:00,20.26,20.26,20.21,20.22,27800.0,16.5035,16.5035,16.4628,16.4709,27800.0
2010-07-02 12:20:00,20.22,20.25,20.2,20.24,62800.0,16.4709,16.4953,16.4546,16.4872,62800.0
2010-07-02 12:25:00,20.24,20.26,20.23,20.26,35900.0,16.4872,16.5035,16.479,16.5035,35900.0
2010-07-02 12:30:00,20.25,20.27,20.24,20.26,11800.0,16.4953,16.5116,16.4872,16.5035,11800.0
2010-07-02 12:35:00,20.26,20.26,20.21,20.23,18900.0,16.5035,16.5035,16.4628,16.479,18900.0
2010-07-02 12:40:00,20.23,20.25,20.23,20.23,34700.0,16.479,16.4953,16.479,16.479,34700.0
2010-07-02 12:45:00,20.23,20.24,20.21,20.24,93800.0,16.479,16.4872,16.4628,16.4872,93800.0
2010-07-02 12:50:00,20.24,20.25,20.21,20.21,69000.0,16.4872,16.4953,16.4628,16.4628,69000.0
2010-07-02 12:55:00,20.21,20.22,20.2,20.2,9500.0,16.4628,16.4709,16.4546,16.4546,9500.0
2010-07-02 13:00:00,20.2,20.21,20.15,20.16,225200.0,16.4546,16.4628,16.4139,16.422,225200.0
2010-07-02 13:05:00,20.15,20.22,20.15,20.21,289700.0,16.4139,16.4709,16.4139,16.4628,289700.0
2010-07-02 13:10:00,20.21,20.22,20.19,20.21,128400.0,16.4628,16.4709,16.4465,16.4628,128400.0
2010-07-02 13:15:00,20.21,20.23,20.21,20.22,26100.0,16.4628,16.479,16.4628,16.4709,26100.0
2010-07-02 13:20:00,20.22,20.23,20.19,20.21,155600.0,16.4709,16.479,16.4465,16.4628,155600.0
2010-07-02 13:25:00,20.22,20.23,20.18,20.19,87900.0,16.4709,16.479,16.4383,16.4465,87900.0
2010-07-02 13:30:00,20.18,20.24,20.18,20.23,148100.0,16.4383,16.4872,16.4383,16.479,148100.0
2010-07-02 13:35:00,20.23,20.25,20.22,20.23,82700.0,16.479,16.4953,16.4709,16.479,82700.0
2010-07-02 13:40:00,20.23,20.24,20.21,20.22,111900.0,16.479,16.4872,16.4628,16.4709,111900.0
2010-07-02 13:45:00,20.21,20.26,20.21,20.26,36500.0,16.4628,16.5035,16.4628,16.5035,36500.0
2010-07-02 13:50:00,20.25,20.26,20.24,20.24,33100.0,16.4953,16.5035,16.4872,16.4872,33100.0
2010-07-02 13:55:00,20.25,20.29,20.25,20.28,57000.0,16.4953,16.5279,16.4953,16.5198,57000.0
2010-07-02 14:00:00,20.27,20.3,20.27,20.29,140800.0,16.5116,16.5361,16.5116,16.5279,140800.0
2010-07-02 14:05:00,20.28,20.29,20.24,20.26,71200.0,16.5198,16.5279,16.4872,16.5035,71200.0
2010-07-02 14:10:00,20.26,20.26,20.24,20.25,39000.0,16.5035,16.5035,16.4872,16.4953,39000.0
2010-07-02 14:15:00,20.24,20.29,20.24,20.29,39700.0,16.4872,16.5279,16.4872,16.5279,39700.0
2010-07-02 14:20:00,20.29,20.3,20.27,20.29,16800.0,16.5279,16.5361,16.5116,16.5279,16800.0
2010-07-02 14:25:00,20.29,20.3,20.24,20.26,109600.0,16.5279,16.5361,16.4872,16.5035,109600.0
2010-07-02 14:30:00,20.26,20.27,20.22,20.24,71600.0,16.5035,16.5116,16.4709,16.4872,71600.0
2010-07-02 14:35:00,20.23,20.28,20.23,20.27,54200.0,16.479,16.5198,16.479,16.5116,54200.0
2010-07-02 14:40:00,20.27,20.28,20.25,20.26,26000.0,16.5116,16.5198,16.4953,16.5035,26000.0
2010-07-02 14:45:00,20.27,20.28,20.25,20.26,74200.0,16.5116,16.5198,16.4953,16.5035,74200.0
2010-07-02 14:50:00,20.25,20.26,20.23,20.26,70100.0,16.4953,16.5035,16.479,16.5035,70100.0
2010-07-02 14:55:00,20.27,20.29,20.26,20.29,19500.0,16.5116,16.5279,16.5035,16.5279,19500.0
2010-07-02 15:00:00,20.29,20.32,20.27,20.31,63600.0,16.5279,16.5524,16.5116,16.5442,63600.0
2010-07-02 15:05:00,20.3,20.34,20.29,20.34,115400.0,16.5361,16.5686,16.5279,16.5686,115400.0
2010-07-02 15:10:00,20.34,20.34,20.31,20.32,51300.0,16.5686,16.5686,16.5442,16.5524,51300.0
2010-07-02 15:15:00,20.32,20.33,20.31,20.32,12300.0,16.5524,16.5605,16.5442,16.5524,12300.0
2010-07-02 15:20:00,20.33,20.34,20.32,20.34,60800.0,16.5605,16.5686,16.5524,16.5686,60800.0
2010-07-02 15:25:00,20.34,20.38,20.33,20.35,29600.0,16.5686,16.6012,16.5605,16.5768,29600.0
2010-07-02 15:30:00,20.35,20.35,20.34,20.35,99800.0,16.5768,16.5768,16.5686,16.5768,99800.0
2010-07-02 15:35:00,20.36,20.43,20.35,20.43,154000.0,16.5849,16.642,16.5768,16.642,154000.0
2010-07-02 15:40:00,20.43,20.44,20.4,20.42,135300.0,16.642,16.6501,16.6175,16.6338,135300.0
2010-07-02 15:45:00,20.43,20.48,20.43,20.44,267500.0,16.642,16.6827,16.642,16.6501,267500.0
2010-07-02 15:50:00,20.44,20.44,20.4,20.41,226200.0,16.6501,16.6501,16.6175,16.6257,226200.0
2010-07-02 15:55:00,20.42,20.42,20.3,20.3,983800.0,16.6338,16.6338,16.5361,16.5361,983800.0
2010-07-06 09:30:00,20.61,20.66,20.58,20.61,716300.0,16.7886,16.8293,16.7641,16.7886,716300.0
2010-07-06 09:35:00,20.61,20.63,20.6,20.61,65800.0,16.7886,16.8049,16.7804,16.7886,65800.0
2010-07-06 09:40:00,20.59,20.61,20.58,20.59,221000.0,16.7723,16.7886,16.7641,16.7723,221000.0
2010-07-06 09:45:00,20.58,20.63,20.57,20.62,84000.0,16.7641,16.8049,16.756,16.7967,84000.0
2010-07-06 09:50:00,20.63,20.67,20.63,20.65,183600.0,16.8049,16.8375,16.8049,16.8212,183600.0
2010-07-06 09:55:00,20.65,20.66,20.63,20.63,1263900.0,16.8212,16.8293,16.8049,16.8049,1263900.0
2010-07-06 10:00:00,20.62,20.72,20.58,20.68,175300.0,16.7967,16.8782,16.7641,16.8456,175300.0
2010-07-06 10:05:00,20.7,20.74,20.68,20.73,185100.0,16.8619,16.8945,16.8456,16.8863,185100.0
2010-07-06 10:10:00,20.73,20.76,20.72,20.74,212800.0,16.8863,16.9108,16.8782,16.8945,212800.0
2010-07-06 10:15:00,20.74,20.75,20.72,20.73,49800.0,16.8945,16.9026,16.8782,16.8863,49800.0
2010-07-06 10:20:00,20.73,20.73,20.7,20.7,50700.0,16.8863,16.8863,16.8619,16.8619,50700.0
2010-07-06 10:25:00,20.71,20.73,20.71,20.72,17100.0,16.87,16.8863,16.87,16.8782,17100.0
2010-07-06 10:30:00,20.71,20.74,20.69,20.74,96000.0,16.87,16.8945,16.8538,16.8945,96000.0
2010-07-06 10:35:00,20.74,20.75,20.73,20.74,21700.0,16.8945,16.9026,16.8863,16.8945,21700.0
2010-07-06 10:40:00,20.73,20.75,20.72,20.72,422800.0,16.8863,16.9026,16.8782,16.8782,422800.0
2010-07-06 10:45:00,20.72,20.73,20.69,20.7,336500.0,16.8782,16.8863,16.8538,16.8619,336500.0
2010-07-06 10:50:00,20.7,20.72,20.7,20.72,240300.0,16.8619,16.8782,16.8619,16.8782,240300.0
2010-07-06 10:55:00,20.72,20.73,20.7,20.7,291800.0,16.8782,16.8863,16.8619,16.8619,291800.0
2010-07-06 11:00:00,20.7,20.73,20.69,20.71,61400.0,16.8619,16.8863,16.8538,16.87,61400.0
2010-07-06 11:05:00,20.72,20.72,20.67,20.69,112800.0,16.8782,16.8782,16.8375,16.8538,112800.0
2010-07-06 11:10:00,20.7,20.7,20.67,20.68,41700.0,16.8619,16.8619,16.8375,16.8456,41700.0
2010-07-06 11:15:00,20.67,20.69,20.66,20.66,51100.0,16.8375,16.8538,16.8293,16.8293,51100.0
2010-07-06 11:20:00,20.67,20.67,20.65,20.66,63000.0,16.8375,16.8375,16.8212,16.8293,63000.0
2010-07-06 11:25:00,20.66,20.67,20.63,20.64,84900.0,16.8293,16.8375,16.8049,16.813,84900.0
2010-07-06 11:30:00,20.64,20.67,20.64,20.67,36600.0,16.813,16.8375,16.813,16.8375,36600.0
2010-07-06 11:35:00,20.67,20.7,20.67,20.68,42800.0,16.8375,16.8619,16.8375,16.8456,42800.0
2010-07-06 11:40:00,20.68,20.69,20.67,20.69,22100.0,16.8456,16.8538,16.8375,16.8538,22100.0
2010-07-06 11:45:00,20.69,20.69,20.67,20.69,20500.0,16.8538,16.8538,16.8375,16.8538,20500.0
2010-07-06 11:50:00,20.68,20.68,20.65,20.65,7900.0,16.8456,16.8456,16.8212,16.8212,7900.0
2010-07-06 11:55:00,20.66,20.68,20.66,20.68,115000.0,16.8293,16.8456,16.8293,16.8456,115000.0
2010-07-06 12:00:00,20.67,20.69,20.67,20.68,20900.0,16.8375,16.8538,16.8375,16.8456,20900.0
2010-07-06 12:05:00,20.68,20.69,20.68,20.69,55400.0,16.8456,16.8538,16.8456,16.8538,55400.0
2010-07-06 12:10:00,20.69,20.69,20.65,20.65,39800.0,16.8538,16.8538,16.8212,16.8212,39800.0
2010-07-06 12:15:00,20.65,20.66,20.63,20.65,64800.0,16.8212,16.8293,16.8049,16.8212,64800.0
2010-07-06 12:20:00,20.66,20.66,20.62,20.62,51800.0,16.8293,16.8293,16.7967,16.7967,51800.0
2010-07-06 12:25:00,20.61,20.62,20.59,20.59,27700.0,16.7886,16.7967,16.7723,16.7723,27700.0
2010-07-06 12:30:00,20.59,20.59,20.57,20.58,1173300.0,16.7723,16.7723,16.756,16.7641,1173300.0
2010-07-06 12:35:00,20.58,20.6,20.58,20.59,37100.0,16.7641,16.7804,16.7641,16.7723,37100.0
2010-07-06 12:40:00,20.59,20.6,20.52,20.52,36900.0,16.7723,16.7804,16.7153,16.7153,36900.0
2010-07-06 12:45:00,20.52,20.54,20.5,20.5,78700.0,16.7153,16.7316,16.699,16.699,78700.0
2010-07-06 12:50:00,20.51,20.51,20.5,20.5,75800.0,16.7071,16.7071,16.699,16.699,75800.0
2010-07-06 12:55:00,20.5,20.5,20.47,20.49,159600.0,16.699,16.699,16.6745,16.6908,159600.0
2010-07-06 13:00:00,20.5,20.52,20.49,20.5,200400.0,16.699,16.7153,16.6908,16.699,200400.0
2010-07-06 13:05:00,20.5,20.52,20.5,20.51,15000.0,16.699,16.7153,16.699,16.7071,15000.0
2010-07-06 13:10:00,20.5,20.51,20.49,20.49,28500.0,16.699,16.7071,16.6908,16.6908,28500.0
2010-07-06 13:15:00,20.49,20.5,20.45,20.47,93100.0,16.6908,16.699,16.6583,16.6745,93100.0
2010-07-06 13:20:00,20.47,20.48,20.46,20.48,47100.0,16.6745,16.6827,16.6664,16.6827,47100.0
2010-07-06 13:25:00,20.48,20.51,20.45,20.51,91000.0,16.6827,16.7071,16.6583,16.7071,91000.0
2010-07-06 13:30:00,20.5,20.51,20.48,20.5,32300.0,16.699,16.7071,16.6827,16.699,32300.0
2010-07-06 13:35:00,20.5,20.51,20.46,20.46,130900.0,16.699,16.7071,16.6664,16.6664,130900.0
2010-07-06 13:40:00,20.46,20.47,20.41,20.42,161100.0,16.6664,16.6745,16.6257,16.6338,161100.0
2010-07-06 13:45:00,20.41,20.43,20.39,20.4,170000.0,16.6257,16.642,16.6094,16.6175,170000.0
2010-07-06 13:50:00,20.42,20.43,20.37,20.37,168500.0,16.6338,16.642,16.5931,16.5931,168500.0
2010-07-06 13:55:00,20.37,20.39,20.36,20.38,104000.0,16.5931,16.6094,16.5849,16.6012,104000.0
2010-07-06 14:00:00,20.38,20.41,20.38,20.39,75100.0,16.6012,16.6257,16.6012,16.6094,75100.0
2010-07-06 14:05:00,20.4,20.4,20.32,20.33,192900.0,16.6175,16.6175,16.5524,16.5605,192900.0
2010-07-06 14:10:00,20.34,20.34,20.29,20.3,101600.0,16.5686,16.5686,16.5279,16.5361,101600.0
2010-07-06 14:15:00,20.31,20.36,20.31,20.35,164700.0,16.5442,16.5849,16.5442,16.5768,164700.0
2010-07-06 14:20:00,20.34,20.39,20.34,20.39,142700.0,16.5686,16.6094,16.5686,16.6094,142700.0
2010-07-06 14:25:00,20.38,20.42,20.38,20.4,208300.0,16.6012,16.6338,16.6012,16.6175,208300.0
2010-07-06 14:30:00,20.4,20.42,20.4,20.41,71400.0,16.6175,16.6338,16.6175,16.6257,71400.0
2010-07-06 14:35:00,20.42,20.44,20.42,20.43,102600.0,16.6338,16.6501,16.6338,16.642,102600.0
2010-07-06 14:40:00,20.43,20.43,20.4,20.41,233100.0,16.642,16.642,16.6175,16.6257,233100.0
2010-07-06 14:45:00,20.4,20.4,20.37,20.39,110000.0,16.6175,16.6175,16.5931,16.6094,110000.0
2010-07-06 14:50:00,20.39,20.44,20.38,20.44,99800.0,16.6094,16.6501,16.6012,16.6501,99800.0
2010-07-06 14:55:00,20.43,20.44,20.36,20.36,188500.0,16.642,16.6501,16.5849,16.5849,188500.0
2010-07-06 15:00:00,20.37,20.4,20.35,20.35,230900.0,16.5931,16.6175,16.5768,16.5768,230900.0
2010-07-06 15:05:00,20.35,20.36,20.32,20.36,151100.0,16.5768,16.5849,16.5524,16.5849,151100.0
2010-07-06 15:10:00,20.35,20.38,20.31,20.38,170100.0,16.5768,16.6012,16.5442,16.6012,170100.0
2010-07-06 15:15:00,20.38,20.4,20.32,20.32,109300.0,16.6012,16.6175,16.5524,16.5524,109300.0
2010-07-06 15:20:00,20.32,20.33,20.28,20.3,184200.0,16.5524,16.5605,16.5198,16.5361,184200.0
2010-07-06 15:25:00,20.3,20.36,20.29,20.34,489400.0,16.5361,16.5849,16.5279,16.5686,489400.0
2010-07-06 15:30:00,20.35,20.38,20.33,20.37,201100.0,16.5768,16.6012,16.5605,16.5931,201100.0
2010-07-06 15:35:00,20.37,20.38,20.33,20.33,279900.0,16.5931,16.6012,16.5605,16.5605,279900.0
2010-07-06 15:40:00,20.34,20.42,20.33,20.41,256000.0,16.5686,16.6338,16.5605,16.6257,256000.0
2010-07-06 15:45:00,20.41,20.44,20.38,20.38,269500.0,16.6257,16.6501,16.6012,16.6012,269500.0
2010-07-06 15:50:00,20.38,20.41,20.36,20.36,328900.0,16.6012,16.6257,16.5849,16.5849,328900.0
2010-07-06 15:55:00,20.36,20.46,20.36,20.45,963000.0,16.5849,16.6664,16.5849,16.6583,963000.0
2010-07-07 09:30:00,20.52,20.6,20.49,20.6,113600.0,16.7153,16.7804,16.6908,16.7804,113600.0
2010-07-07 09:35:00,20.59,20.64,20.59,20.6,56100.0,16.7723,16.813,16.7723,16.7804,56100.0
2010-07-07 09:40:00,20.6,20.62,20.56,20.57,27800.0,16.7804,16.7967,16.7479,16.756,27800.0
2010-07-07 09:45:00,20.57,20.58,20.55,20.57,142600.0,16.756,16.7641,16.7397,16.756,142600.0
2010-07-07 09:50:00,20.58,20.61,20.57,20.6,39100.0,16.7641,16.7886,16.756,16.7804,39100.0
2010-07-07 09:55:00,20.61,20.65,20.61,20.63,55100.0,16.7886,16.8212,16.7886,16.8049,55100.0
2010-07-07 10:00:00,20.64,20.71,20.63,20.7,68200.0,16.813,16.87,16.8049,16.8619,68200.0
2010-07-07 10:05:00,20.7,20.7,20.67,20.68,54000.0,16.8619,16.8619,16.8375,16.8456,54000.0
2010-07-07 10:10:00,20.69,20.74,20.68,20.73,89400.0,16.8538,16.8945,16.8456,16.8863,89400.0
2010-07-07 10:15:00,20.74,20.74,20.7,20.7,69600.0,16.8945,16.8945,16.8619,16.8619,69600.0
2010-07-07 10:20:00,20.7,20.7,20.67,20.68,68200.0,16.8619,16.8619,16.8375,16.8456,68200.0
2010-07-07 10:25:00,20.69,20.71,20.67,20.68,69200.0,16.8538,16.87,16.8375,16.8456,69200.0
2010-07-07 10:30:00,20.69,20.73,20.67,20.72,78000.0,16.8538,16.8863,16.8375,16.8782,78000.0
2010-07-07 10:35:00,20.72,20.76,20.72,20.74,73100.0,16.8782,16.9108,16.8782,16.8945,73100.0
2010-07-07 10:40:00,20.74,20.75,20.72,20.73,89100.0,16.8945,16.9026,16.8782,16.8863,89100.0
2010-07-07 10:45:00,20.72,20.78,20.72,20.78,283700.0,16.8782,16.9271,16.8782,16.9271,283700.0
2010-07-07 10:50:00,20.79,20.83,20.78,20.83,351500.0,16.9352,16.9678,16.9271,16.9678,351500.0
2010-07-07 10:55:00,20.83,20.83,20.81,20.82,104000.0,16.9678,16.9678,16.9515,16.9596,104000.0
2010-07-07 11:00:00,20.83,20.83,20.81,20.81,70500.0,16.9678,16.9678,16.9515,16.9515,70500.0
2010-07-07 11:05:00,20.81,20.82,20.8,20.81,180700.0,16.9515,16.9596,16.9434,16.9515,180700.0
2010-07-07 11:10:00,20.82,20.83,20.78,20.78,300300.0,16.9596,16.9678,16.9271,16.9271,300300.0
2010-07-07 11:15:00,20.78,20.78,20.75,20.76,244000.0,16.9271,16.9271,16.9026,16.9108,244000.0
2010-07-07 11:20:00,20.75,20.79,20.74,20.79,82900.0,16.9026,16.9352,16.8945,16.9352,82900.0
2010-07-07 11:25:00,20.8,20.8,20.77,20.8,75900.0,16.9434,16.9434,16.9189,16.9434,75900.0
2010-07-07 11:30:00,20.8,20.83,20.79,20.82,45200.0,16.9434,16.9678,16.9352,16.9596,45200.0
2010-07-07 11:35:00,20.83,20.85,20.83,20.83,47600.0,16.9678,16.9841,16.9678,16.9678,47600.0
2010-07-07 11:40:00,20.82,20.83,20.78,20.79,59200.0,16.9596,16.9678,16.9271,16.9352,59200.0
2010-07-07 11:45:00,20.78,20.79,20.76,20.77,76100.0,16.9271,16.9352,16.9108,16.9189,76100.0
2010-07-07 11:50:00,20.77,20.79,20.75,20.76,51900.0,16.9189,16.9352,16.9026,16.9108,51900.0
2010-07-07 11:55:00,20.76,20.78,20.75,20.77,41900.0,16.9108,16.9271,16.9026,16.9189,41900.0
2010-07-07 12:00:00,20.78,20.79,20.77,20.79,53900.0,16.9271,16.9352,16.9189,16.9352,53900.0
2010-07-07 12:05:00,20.8,20.8,20.77,20.78,74700.0,16.9434,16.9434,16.9189,16.9271,74700.0
2010-07-07 12:10:00,20.78,20.8,20.77,20.79,26400.0,16.9271,16.9434,16.9189,16.9352,26400.0
2010-07-07 12:15:00,20.79,20.81,20.78,20.78,84200.0,16.9352,16.9515,16.9271,16.9271,84200.0
2010-07-07 12:20:00,20.77,20.78,20.77,20.78,31400.0,16.9189,16.9271,16.9189,16.9271,31400.0
2010-07-07 12:25:00,20.78,20.8,20.77,20.8,131300.0,16.9271,16.9434,16.9189,16.9434,131300.0
2010-07-07 12:30:00,20.81,20.83,20.8,20.82,52400.0,16.9515,16.9678,16.9434,16.9596,52400.0
2010-07-07 12:35:00,20.82,20.83,20.82,20.82,59500.0,16.9596,16.9678,16.9596,16.9596,59500.0
2010-07-07 12:40:00,20.82,20.82,20.8,20.81,46300.0,16.9596,16.9596,16.9434,16.9515,46300.0
2010-07-07 12:45:00,20.81,20.83,20.8,20.82,86600.0,16.9515,16.9678,16.9434,16.9596,86600.0
2010-07-07 12:50:00,20.81,20.84,20.8,20.83,81900.0,16.9515,16.9759,16.9434,16.9678,81900.0
2010-07-07 12:55:00,20.84,20.84,20.8,20.8,34900.0,16.9759,16.9759,16.9434,16.9434,34900.0
2010-07-07 13:00:00,20.81,20.83,20.8,20.82,69200.0,16.9515,16.9678,16.9434,16.9596,69200.0
2010-07-07 13:05:00,20.82,20.83,20.81,20.83,8500.0,16.9596,16.9678,16.9515,16.9678,8500.0
2010-07-07 13:10:00,20.83,20.87,20.82,20.87,66400.0,16.9678,17.0004,16.9596,17.0004,66400.0
2010-07-07 13:15:00,20.87,20.91,20.86,20.9,208700.0,17.0004,17.033,16.9922,17.0248,208700.0
2010-07-07 13:20:00,20.9,20.9,20.88,20.89,99900.0,17.0248,17.0248,17.0085,17.0167,99900.0
2010-07-07 13:25:00,20.89,20.93,20.88,20.92,72500.0,17.0167,17.0493,17.0085,17.0411,72500.0
2010-07-07 13:30:00,20.92,20.92,20.87,20.88,43800.0,17.0411,17.0411,17.0004,17.0085,43800.0
2010-07-07 13:35:00,20.88,20.9,20.88,20.9,68700.0,17.0085,17.0248,17.0085,17.0248,68700.0
2010-07-07 13:40:00,20.89,20.9,20.88,20.89,64900.0,17.0167,17.0248,17.0085,17.0167,64900.0
2010-07-07 13:45:00,20.89,20.92,20.89,20.91,59700.0,17.0167,17.0411,17.0167,17.033,59700.0
2010-07-07 13:50:00,20.91,20.92,20.89,20.91,96200.0,17.033,17.0411,17.0167,17.033,96200.0
2010-07-07 13:55:00,20.91,20.93,20.9,20.91,90800.0,17.033,17.0493,17.0248,17.033,90800.0
2010-07-07 14:00:00,20.92,20.94,20.91,20.92,103600.0,17.0411,17.0574,17.033,17.0411,103600.0
2010-07-07 14:05:00,20.93,20.94,20.92,20.94,67500.0,17.0493,17.0574,17.0411,17.0574,67500.0
2010-07-07 14:10:00,20.94,20.95,20.92,20.93,289100.0,17.0574,17.0655,17.0411,17.0493,289100.0
2010-07-07 14:15:00,20.94,20.94,20.92,20.93,71600.0,17.0574,17.0574,17.0411,17.0493,71600.0
2010-07-07 14:20:00,20.93,20.93,20.91,20.91,51900.0,17.0493,17.0493,17.033,17.033,51900.0
2010-07-07 14:25:00,20.91,20.92,20.9,20.9,82700.0,17.033,17.0411,17.0248,17.0248,82700.0
2010-07-07 14:30:00,20.9,20.91,20.89,20.89,64500.0,17.0248,17.033,17.0167,17.0167,64500.0
2010-07-07 14:35:00,20.89,20.91,20.89,20.89,85200.0,17.0167,17.033,17.0167,17.0167,85200.0
2010-07-07 14:40:00,20.89,20.94,20.89,20.92,88800.0,17.0167,17.0574,17.0167,17.0411,88800.0
2010-07-07 14:45:00,20.92,20.93,20.9,20.92,64700.0,17.0411,17.0493,17.0248,17.0411,64700.0
2010-07-07 14:50:00,20.91,20.95,20.91,20.94,66400.0,17.033,17.0655,17.033,17.0574,66400.0
2010-07-07 14:55:00,20.95,20.98,20.93,20.97,132800.0,17.0655,17.09,17.0493,17.0818,132800.0
2010-07-07 15:00:00,20.97,20.97,20.92,20.92,104200.0,17.0818,17.0818,17.0411,17.0411,104200.0
2010-07-07 15:05:00,20.92,20.94,20.92,20.94,120300.0,17.0411,17.0574,17.0411,17.0574,120300.0
2010-07-07 15:10:00,20.94,20.99,20.94,20.98,452500.0,17.0574,17.0981,17.0574,17.09,452500.0
2010-07-07 15:15:00,20.99,21.0,20.97,20.99,262400.0,17.0981,17.1063,17.0818,17.0981,262400.0
2010-07-07 15:20:00,20.99,21.03,20.98,21.01,262000.0,17.0981,17.1307,17.09,17.1144,262000.0
2010-07-07 15:25:00,21.02,21.02,21.0,21.02,131000.0,17.1226,17.1226,17.1063,17.1226,131000.0
2010-07-07 15:30:00,21.02,21.05,21.02,21.05,198500.0,17.1226,17.147,17.1226,17.147,198500.0
2010-07-07 15:35:00,21.05,21.09,21.04,21.08,279300.0,17.147,17.1796,17.1389,17.1714,279300.0
2010-07-07 15:40:00,21.07,21.12,21.05,21.11,435500.0,17.1633,17.204,17.147,17.1959,435500.0
2010-07-07 15:45:00,21.11,21.14,21.09,21.13,527000.0,17.1959,17.2203,17.1796,17.2122,527000.0
2010-07-07 15:50:00,21.12,21.16,21.12,21.15,569400.0,17.204,17.2366,17.204,17.2285,569400.0
2010-07-07 15:55:00,21.16,21.17,21.14,21.16,2600200.0,17.2366,17.2448,17.2203,17.2366,2600200.0
2010-07-08 09:30:00,21.36,21.36,21.25,21.27,282200.0,17.3995,17.3995,17.3099,17.3262,282200.0
2010-07-08 09:35:00,21.28,21.34,21.28,21.32,137000.0,17.3344,17.3832,17.3344,17.3669,137000.0
2010-07-08 09:40:00,21.32,21.33,21.22,21.24,96600.0,17.3669,17.3751,17.2855,17.3018,96600.0
2010-07-08 09:45:00,21.24,21.25,21.23,21.25,160300.0,17.3018,17.3099,17.2936,17.3099,160300.0
2010-07-08 09:50:00,21.25,21.26,21.21,21.24,124300.0,17.3099,17.3181,17.2773,17.3018,124300.0
2010-07-08 09:55:00,21.24,21.25,21.21,21.25,104300.0,17.3018,17.3099,17.2773,17.3099,104300.0
2010-07-08 10:00:00,21.25,21.28,21.25,21.26,120800.0,17.3099,17.3344,17.3099,17.3181,120800.0
2010-07-08 10:05:00,21.25,21.26,21.21,21.23,60600.0,17.3099,17.3181,17.2773,17.2936,60600.0
2010-07-08 10:10:00,21.24,21.28,21.22,21.26,194200.0,17.3018,17.3344,17.2855,17.3181,194200.0
2010-07-08 10:15:00,21.26,21.26,21.25,21.26,98800.0,17.3181,17.3181,17.3099,17.3181,98800.0
2010-07-08 10:20:00,21.27,21.31,21.27,21.3,80200.0,17.3262,17.3588,17.3262,17.3506,80200.0
2010-07-08 10:25:00,21.29,21.31,21.29,21.31,46800.0,17.3425,17.3588,17.3425,17.3588,46800.0
2010-07-08 10:30:00,21.31,21.31,21.27,21.29,61000.0,17.3588,17.3588,17.3262,17.3425,61000.0
2010-07-08 10:35:00,21.29,21.29,21.25,21.27,29500.0,17.3425,17.3425,17.3099,17.3262,29500.0
2010-07-08 10:40:00,21.26,21.27,21.23,21.25,109600.0,17.3181,17.3262,17.2936,17.3099,109600.0
2010-07-08 10:45:00,21.24,21.28,21.23,21.28,95200.0,17.3018,17.3344,17.2936,17.3344,95200.0
2010-07-08 10:50:00,21.27,21.28,21.23,21.25,33500.0,17.3262,17.3344,17.2936,17.3099,33500.0
2010-07-08 10:55:00,21.24,21.25,21.22,21.22,23100.0,17.3018,17.3099,17.2855,17.2855,23100.0
2010-07-08 11:00:00,21.22,21.22,21.15,21.17,228500.0,17.2855,17.2855,17.2285,17.2448,228500.0
2010-07-08 11:05:00,21.17,21.18,21.14,21.17,61400.0,17.2448,17.2529,17.2203,17.2448,61400.0
2010-07-08 11:10:00,21.17,21.18,21.14,21.14,25500.0,17.2448,17.2529,17.2203,17.2203,25500.0
2010-07-08 11:15:00,21.14,21.17,21.13,21.17,66100.0,17.2203,17.2448,17.2122,17.2448,66100.0
2010-07-08 11:20:00,21.17,21.19,21.16,21.19,47300.0,17.2448,17.261,17.2366,17.261,47300.0
2010-07-08 11:25:00,21.19,21.2,21.15,21.15,48600.0,17.261,17.2692,17.2285,17.2285,48600.0
2010-07-08 11:30:00,21.15,21.16,21.14,21.14,37500.0,17.2285,17.2366,17.2203,17.2203,37500.0
2010-07-08 11:35:00,21.14,21.17,21.14,21.16,51200.0,17.2203,17.2448,17.2203,17.2366,51200.0
2010-07-08 11:40:00,21.15,21.17,21.12,21.12,75100.0,17.2285,17.2448,17.204,17.204,75100.0
2010-07-08 11:45:00,21.11,21.11,21.08,21.09,29900.0,17.1959,17.1959,17.1714,17.1796,29900.0
2010-07-08 11:50:00,21.09,21.1,21.05,21.06,237200.0,17.1796,17.1877,17.147,17.1551,237200.0
2010-07-08 11:55:00,21.07,21.09,21.07,21.09,72100.0,17.1633,17.1796,17.1633,17.1796,72100.0
2010-07-08 12:00:00,21.09,21.1,21.07,21.1,54400.0,17.1796,17.1877,17.1633,17.1877,54400.0
2010-07-08 12:05:00,21.09,21.11,21.08,21.1,390100.0,17.1796,17.1959,17.1714,17.1877,390100.0
2010-07-08 12:10:00,21.09,21.11,21.09,21.1,22100.0,17.1796,17.1959,17.1796,17.1877,22100.0
2010-07-08 12:15:00,21.09,21.13,21.09,21.13,20000.0,17.1796,17.2122,17.1796,17.2122,20000.0
2010-07-08 12:20:00,21.14,21.16,21.12,21.14,47000.0,17.2203,17.2366,17.204,17.2203,47000.0
2010-07-08 12:25:00,21.15,21.16,21.13,21.15,11200.0,17.2285,17.2366,17.2122,17.2285,11200.0
2010-07-08 12:30:00,21.14,21.14,21.12,21.12,16800.0,17.2203,17.2203,17.204,17.204,16800.0
2010-07-08 12:35:00,21.11,21.13,21.11,21.11,22900.0,17.1959,17.2122,17.1959,17.1959,22900.0
2010-07-08 12:40:00,21.12,21.12,21.09,21.11,37000.0,17.204,17.204,17.1796,17.1959,37000.0
2010-07-08 12:45:00,21.12,21.13,21.11,21.12,54900.0,17.204,17.2122,17.1959,17.204,54900.0
2010-07-08 12:50:00,21.13,21.14,21.12,21.12,21300.0,17.2122,17.2203,17.204,17.204,21300.0
2010-07-08 12:55:00,21.12,21.12,21.08,21.1,82000.0,17.204,17.204,17.1714,17.1877,82000.0
2010-07-08 13:00:00,21.09,21.11,21.09,21.1,26700.0,17.1796,17.1959,17.1796,17.1877,26700.0
2010-07-08 13:05:00,21.11,21.14,21.11,21.14,44100.0,17.1959,17.2203,17.1959,17.2203,44100.0
2010-07-08 13:10:00,21.14,21.15,21.13,21.14,82400.0,17.2203,17.2285,17.2122,17.2203,82400.0
2010-07-08 13:15:00,21.13,21.17,21.13,21.17,83500.0,17.2122,17.2448,17.2122,17.2448,83500.0
2010-07-08 13:20:00,21.17,21.19,21.17,21.18,50300.0,17.2448,17.261,17.2448,17.2529,50300.0
2010-07-08 13:25:00,21.18,21.18,21.15,21.15,63300.0,17.2529,17.2529,17.2285,17.2285,63300.0
2010-07-08 13:30:00,21.14,21.16,21.14,21.14,44400.0,17.2203,17.2366,17.2203,17.2203,44400.0
2010-07-08 13:35:00,21.14,21.18,21.14,21.14,87500.0,17.2203,17.2529,17.2203,17.2203,87500.0
2010-07-08 13:40:00,21.15,21.16,21.14,21.16,35300.0,17.2285,17.2366,17.2203,17.2366,35300.0
2010-07-08 13:45:00,21.17,21.18,21.16,21.18,42400.0,17.2448,17.2529,17.2366,17.2529,42400.0
2010-07-08 13:50:00,21.17,21.18,21.12,21.12,33100.0,17.2448,17.2529,17.204,17.204,33100.0
2010-07-08 13:55:00,21.12,21.12,21.1,21.12,31500.0,17.204,17.204,17.1877,17.204,31500.0
2010-07-08 14:00:00,21.13,21.15,21.12,21.14,162900.0,17.2122,17.2285,17.204,17.2203,162900.0
2010-07-08 14:05:00,21.14,21.14,21.11,21.11,61000.0,17.2203,17.2203,17.1959,17.1959,61000.0
2010-07-08 14:10:00,21.1,21.1,21.07,21.08,77300.0,17.1877,17.1877,17.1633,17.1714,77300.0
2010-07-08 14:15:00,21.08,21.08,21.04,21.06,258800.0,17.1714,17.1714,17.1389,17.1551,258800.0
2010-07-08 14:20:00,21.07,21.07,21.04,21.05,53300.0,17.1633,17.1633,17.1389,17.147,53300.0
2010-07-08 14:25:00,21.06,21.09,21.06,21.09,119900.0,17.1551,17.1796,17.1551,17.1796,119900.0
2010-07-08 14:30:00,21.09,21.11,21.08,21.08,15600.0,17.1796,17.1959,17.1714,17.1714,15600.0
2010-07-08 14:35:00,21.08,21.09,21.08,21.08,55900.0,17.1714,17.1796,17.1714,17.1714,55900.0
2010-07-08 14:40:00,21.09,21.13,21.08,21.12,133500.0,17.1796,17.2122,17.1714,17.204,133500.0
2010-07-08 14:45:00,21.12,21.12,21.1,21.12,110100.0,17.204,17.204,17.1877,17.204,110100.0
2010-07-08 14:50:00,21.13,21.13,21.11,21.13,38800.0,17.2122,17.2122,17.1959,17.2122,38800.0
2010-07-08 14:55:00,21.12,21.16,21.11,21.14,200300.0,17.204,17.2366,17.1959,17.2203,200300.0
2010-07-08 15:00:00,21.14,21.14,21.08,21.11,306800.0,17.2203,17.2203,17.1714,17.1959,306800.0
2010-07-08 15:05:00,21.11,21.11,21.08,21.09,67600.0,17.1959,17.1959,17.1714,17.1796,67600.0
2010-07-08 15:10:00,21.09,21.09,21.07,21.09,86500.0,17.1796,17.1796,17.1633,17.1796,86500.0
2010-07-08 15:15:00,21.08,21.14,21.08,21.14,73600.0,17.1714,17.2203,17.1714,17.2203,73600.0
2010-07-08 15:20:00,21.14,21.2,21.14,21.18,219600.0,17.2203,17.2692,17.2203,17.2529,219600.0
2010-07-08 15:25:00,21.19,21.21,21.17,21.21,97200.0,17.261,17.2773,17.2448,17.2773,97200.0
2010-07-08 15:30:00,21.21,21.23,21.2,21.2,128700.0,17.2773,17.2936,17.2692,17.2692,128700.0
2010-07-08 15:35:00,21.21,21.25,21.21,21.25,168000.0,17.2773,17.3099,17.2773,17.3099,168000.0
2010-07-08 15:40:00,21.25,21.26,21.21,21.26,140800.0,17.3099,17.3181,17.2773,17.3181,140800.0
2010-07-08 15:45:00,21.26,21.27,21.23,21.24,251000.0,17.3181,17.3262,17.2936,17.3018,251000.0
2010-07-08 15:50:00,21.24,21.27,21.22,21.23,254700.0,17.3018,17.3262,17.2855,17.2936,254700.0
2010-07-08 15:55:00,21.22,21.27,21.22,21.27,986600.0,17.2855,17.3262,17.2855,17.3262,986600.0
2010-07-09 09:30:00,21.26,21.3,21.23,21.3,112600.0,17.3181,17.3506,17.2936,17.3506,112600.0
2010-07-09 09:35:00,21.29,21.33,21.27,21.32,44500.0,17.3425,17.3751,17.3262,17.3669,44500.0
2010-07-09 09:40:00,21.32,21.34,21.29,21.32,38300.0,17.3669,17.3832,17.3425,17.3669,38300.0
2010-07-09 09:45:00,21.32,21.34,21.3,21.3,337200.0,17.3669,17.3832,17.3506,17.3506,337200.0
2010-07-09 09:50:00,21.29,21.3,21.26,21.26,341800.0,17.3425,17.3506,17.3181,17.3181,341800.0
2010-07-09 09:55:00,21.26,21.32,21.26,21.3,42700.0,17.3181,17.3669,17.3181,17.3506,42700.0
2010-07-09 10:00:00,21.3,21.37,21.29,21.36,468000.0,17.3506,17.4077,17.3425,17.3995,468000.0
2010-07-09 10:05:00,21.36,21.36,21.29,21.3,106800.0,17.3995,17.3995,17.3425,17.3506,106800.0
2010-07-09 10:10:00,21.29,21.32,21.27,21.29,32200.0,17.3425,17.3669,17.3262,17.3425,32200.0
2010-07-09 10:15:00,21.3,21.32,21.28,21.31,31600.0,17.3506,17.3669,17.3344,17.3588,31600.0
2010-07-09 10:20:00,21.31,21.33,21.28,21.33,20600.0,17.3588,17.3751,17.3344,17.3751,20600.0
2010-07-09 10:25:00,21.33,21.33,21.29,21.29,134300.0,17.3751,17.3751,17.3425,17.3425,134300.0
2010-07-09 10:30:00,21.29,21.3,21.27,21.3,29400.0,17.3425,17.3506,17.3262,17.3506,29400.0
2010-07-09 10:35:00,21.3,21.34,21.29,21.33,100700.0,17.3506,17.3832,17.3425,17.3751,100700.0
2010-07-09 10:40:00,21.32,21.36,21.31,21.32,160200.0,17.3669,17.3995,17.3588,17.3669,160200.0
2010-07-09 10:45:00,21.32,21.33,21.3,21.3,87900.0,17.3669,17.3751,17.3506,17.3506,87900.0
2010-07-09 10:50:00,21.31,21.33,21.3,21.32,17600.0,17.3588,17.3751,17.3506,17.3669,17600.0
2010-07-09 10:55:00,21.32,21.33,21.29,21.3,120600.0,17.3669,17.3751,17.3425,17.3506,120600.0
2010-07-09 11:00:00,21.3,21.31,21.28,21.31,124500.0,17.3506,17.3588,17.3344,17.3588,124500.0
2010-07-09 11:05:00,21.31,21.32,21.28,21.28,43800.0,17.3588,17.3669,17.3344,17.3344,43800.0
2010-07-09 11:10:00,21.27,21.29,21.26,21.27,23900.0,17.3262,17.3425,17.3181,17.3262,23900.0
2010-07-09 11:15:00,21.26,21.28,21.25,21.28,19300.0,17.3181,17.3344,17.3099,17.3344,19300.0
2010-07-09 11:20:00,21.27,21.29,21.27,21.28,13500.0,17.3262,17.3425,17.3262,17.3344,13500.0
2010-07-09 11:25:00,21.28,21.28,21.26,21.28,36500.0,17.3344,17.3344,17.3181,17.3344,36500.0
2010-07-09 11:30:00,21.29,21.31,21.28,21.3,31800.0,17.3425,17.3588,17.3344,17.3506,31800.0
2010-07-09 11:35:00,21.29,21.32,21.29,21.32,29300.0,17.3425,17.3669,17.3425,17.3669,29300.0
2010-07-09 11:40:00,21.32,21.34,21.31,21.32,44000.0,17.3669,17.3832,17.3588,17.3669,44000.0
2010-07-09 11:45:00,21.32,21.33,21.28,21.29,28700.0,17.3669,17.3751,17.3344,17.3425,28700.0
2010-07-09 11:50:00,21.29,21.29,21.28,21.28,23100.0,17.3425,17.3425,17.3344,17.3344,23100.0
2010-07-09 11:55:00,21.29,21.29,21.26,21.27,20600.0,17.3425,17.3425,17.3181,17.3262,20600.0
2010-07-09 12:00:00,21.27,21.27,21.26,21.26,4800.0,17.3262,17.3262,17.3181,17.3181,4800.0
2010-07-09 12:05:00,21.27,21.3,21.26,21.29,34700.0,17.3262,17.3506,17.3181,17.3425,34700.0
2010-07-09 12:10:00,21.29,21.3,21.28,21.28,22700.0,17.3425,17.3506,17.3344,17.3344,22700.0
2010-07-09 12:15:00,21.27,21.29,21.26,21.28,37600.0,17.3262,17.3425,17.3181,17.3344,37600.0
2010-07-09 12:20:00,21.29,21.29,21.28,21.28,5200.0,17.3425,17.3425,17.3344,17.3344,5200.0
2010-07-09 12:25:00,21.29,21.31,21.29,21.3,12400.0,17.3425,17.3588,17.3425,17.3506,12400.0
2010-07-09 12:30:00,21.3,21.3,21.27,21.28,42200.0,17.3506,17.3506,17.3262,17.3344,42200.0
2010-07-09 12:35:00,21.28,21.28,21.25,21.27,17900.0,17.3344,17.3344,17.3099,17.3262,17900.0
2010-07-09 12:40:00,21.26,21.27,21.25,21.26,67800.0,17.3181,17.3262,17.3099,17.3181,67800.0
2010-07-09 12:45:00,21.26,21.28,21.26,21.28,33100.0,17.3181,17.3344,17.3181,17.3344,33100.0
2010-07-09 12:50:00,21.28,21.29,21.27,21.28,22300.0,17.3344,17.3425,17.3262,17.3344,22300.0
2010-07-09 12:55:00,21.28,21.3,21.28,21.28,51700.0,17.3344,17.3506,17.3344,17.3344,51700.0
2010-07-09 13:00:00,21.28,21.3,21.26,21.29,39000.0,17.3344,17.3506,17.3181,17.3425,39000.0
2010-07-09 13:05:00,21.29,21.31,21.29,21.29,19100.0,17.3425,17.3588,17.3425,17.3425,19100.0
2010-07-09 13:10:00,21.3,21.3,21.27,21.29,30100.0,17.3506,17.3506,17.3262,17.3425,30100.0
2010-07-09 13:15:00,21.29,21.29,21.27,21.28,48000.0,17.3425,17.3425,17.3262,17.3344,48000.0
2010-07-09 13:20:00,21.27,21.29,21.26,21.26,31100.0,17.3262,17.3425,17.3181,17.3181,31100.0
2010-07-09 13:25:00,21.26,21.27,21.26,21.27,16200.0,17.3181,17.3262,17.3181,17.3262,16200.0
2010-07-09 13:30:00,21.26,21.28,21.25,21.27,20300.0,17.3181,17.3344,17.3099,17.3262,20300.0
2010-07-09 13:35:00,21.27,21.29,21.27,21.28,25700.0,17.3262,17.3425,17.3262,17.3344,25700.0
2010-07-09 13:40:00,21.28,21.28,21.26,21.27,41100.0,17.3344,17.3344,17.3181,17.3262,41100.0
2010-07-09 13:45:00,21.27,21.28,21.25,21.27,84800.0,17.3262,17.3344,17.3099,17.3262,84800.0
2010-07-09 13:50:00,21.27,21.3,21.26,21.3,30000.0,17.3262,17.3506,17.3181,17.3506,30000.0
2010-07-09 13:55:00,21.3,21.3,21.29,21.3,21100.0,17.3506,17.3506,17.3425,17.3506,21100.0
2010-07-09 14:00:00,21.3,21.3,21.29,21.29,106800.0,17.3506,17.3506,17.3425,17.3425,106800.0
2010-07-09 14:05:00,21.3,21.3,21.28,21.28,34400.0,17.3506,17.3506,17.3344,17.3344,34400.0
2010-07-09 14:10:00,21.29,21.29,21.26,21.26,107500.0,17.3425,17.3425,17.3181,17.3181,107500.0
2010-07-09 14:15:00,21.26,21.28,21.25,21.28,119400.0,17.3181,17.3344,17.3099,17.3344,119400.0
2010-07-09 14:20:00,21.27,21.28,21.26,21.27,53400.0,17.3262,17.3344,17.3181,17.3262,53400.0
2010-07-09 14:25:00,21.27,21.28,21.26,21.26,45200.0,17.3262,17.3344,17.3181,17.3181,45200.0
2010-07-09 14:30:00,21.26,21.29,21.26,21.27,52100.0,17.3181,17.3425,17.3181,17.3262,52100.0
2010-07-09 14:35:00,21.27,21.28,21.26,21.26,335700.0,17.3262,17.3344,17.3181,17.3181,335700.0
2010-07-09 14:40:00,21.26,21.3,21.26,21.29,65500.0,17.3181,17.3506,17.3181,17.3425,65500.0
2010-07-09 14:45:00,21.28,21.29,21.28,21.29,19800.0,17.3344,17.3425,17.3344,17.3425,19800.0
2010-07-09 14:50:00,21.29,21.32,21.29,21.31,80200.0,17.3425,17.3669,17.3425,17.3588,80200.0
2010-07-09 14:55:00,21.32,21.35,21.31,21.34,94300.0,17.3669,17.3914,17.3588,17.3832,94300.0
2010-07-09 15:00:00,21.35,21.35,21.34,21.34,56100.0,17.3914,17.3914,17.3832,17.3832,56100.0
2010-07-09 15:05:00,21.33,21.35,21.33,21.34,146000.0,17.3751,17.3914,17.3751,17.3832,146000.0
2010-07-09 15:10:00,21.33,21.37,21.33,21.36,166100.0,17.3751,17.4077,17.3751,17.3995,166100.0
2010-07-09 15:15:00,21.36,21.37,21.35,21.35,105700.0,17.3995,17.4077,17.3914,17.3914,105700.0
2010-07-09 15:20:00,21.36,21.36,21.35,21.35,79100.0,17.3995,17.3995,17.3914,17.3914,79100.0
2010-07-09 15:25:00,21.35,21.36,21.29,21.31,218800.0,17.3914,17.3995,17.3425,17.3588,218800.0
2010-07-09 15:30:00,21.31,21.33,21.29,21.32,71800.0,17.3588,17.3751,17.3425,17.3669,71800.0
2010-07-09 15:35:00,21.33,21.37,21.32,21.35,204200.0,17.3751,17.4077,17.3669,17.3914,204200.0
2010-07-09 15:40:00,21.35,21.39,21.35,21.38,194800.0,17.3914,17.424,17.3914,17.4158,194800.0
2010-07-09 15:45:00,21.38,21.39,21.36,21.38,209600.0,17.4158,17.424,17.3995,17.4158,209600.0
2010-07-09 15:50:00,21.38,21.39,21.36,21.38,319300.0,17.4158,17.424,17.3995,17.4158,319300.0
2010-07-09 15:55:00,21.38,21.39,21.37,21.39,974400.0,17.4158,17.424,17.4077,17.424,974400.0
2010-07-12 09:30:00,21.34,21.43,21.34,21.43,142600.0,17.3832,17.4565,17.3832,17.4565,142600.0
2010-07-12 09:35:00,21.43,21.48,21.43,21.48,138200.0,17.4565,17.4973,17.4565,17.4973,138200.0
2010-07-12 09:40:00,21.48,21.54,21.48,21.54,126000.0,17.4973,17.5461,17.4973,17.5461,126000.0
2010-07-12 09:45:00,21.54,21.58,21.54,21.56,273800.0,17.5461,17.5787,17.5461,17.5624,273800.0
2010-07-12 09:50:00,21.56,21.56,21.52,21.53,188400.0,17.5624,17.5624,17.5299,17.538,188400.0
2010-07-12 09:55:00,21.53,21.56,21.52,21.55,415200.0,17.538,17.5624,17.5299,17.5543,415200.0
2010-07-12 10:00:00,21.55,21.57,21.55,21.57,278400.0,17.5543,17.5706,17.5543,17.5706,278400.0
2010-07-12 10:05:00,21.56,21.57,21.53,21.53,140200.0,17.5624,17.5706,17.538,17.538,140200.0
2010-07-12 10:10:00,21.53,21.53,21.51,21.51,140200.0,17.538,17.538,17.5217,17.5217,140200.0
2010-07-12 10:15:00,21.51,21.54,21.51,21.54,126900.0,17.5217,17.5461,17.5217,17.5461,126900.0
2010-07-12 10:20:00,21.55,21.55,21.48,21.48,90400.0,17.5543,17.5543,17.4973,17.4973,90400.0
2010-07-12 10:25:00,21.48,21.49,21.45,21.46,86600.0,17.4973,17.5054,17.4728,17.481,86600.0
2010-07-12 10:30:00,21.45,21.46,21.45,21.45,114100.0,17.4728,17.481,17.4728,17.4728,114100.0
2010-07-12 10:35:00,21.45,21.48,21.45,21.47,94200.0,17.4728,17.4973,17.4728,17.4891,94200.0
2010-07-12 10:40:00,21.48,21.48,21.42,21.44,71400.0,17.4973,17.4973,17.4484,17.4647,71400.0
2010-07-12 10:45:00,21.44,21.44,21.42,21.43,147000.0,17.4647,17.4647,17.4484,17.4565,147000.0
2010-07-12 10:50:00,21.42,21.44,21.42,21.42,55400.0,17.4484,17.4647,17.4484,17.4484,55400.0
2010-07-12 10:55:00,21.42,21.44,21.4,21.44,117700.0,17.4484,17.4647,17.4321,17.4647,117700.0
2010-07-12 11:00:00,21.43,21.43,21.38,21.4,71500.0,17.4565,17.4565,17.4158,17.4321,71500.0
2010-07-12 11:05:00,21.39,21.4,21.35,21.37,177800.0,17.424,17.4321,17.3914,17.4077,177800.0
2010-07-12 11:10:00,21.36,21.42,21.35,21.41,346600.0,17.3995,17.4484,17.3914,17.4403,346600.0
2010-07-12 11:15:00,21.4,21.41,21.4,21.4,15800.0,17.4321,17.4403,17.4321,17.4321,15800.0
2010-07-12 11:20:00,21.4,21.4,21.37,21.4,77300.0,17.4321,17.4321,17.4077,17.4321,77300.0
2010-07-12 11:25:00,21.4,21.41,21.39,21.4,208900.0,17.4321,17.4403,17.424,17.4321,208900.0
2010-07-12 11:30:00,21.39,21.41,21.38,21.41,53700.0,17.424,17.4403,17.4158,17.4403,53700.0
2010-07-12 11:35:00,21.4,21.4,21.39,21.39,14600.0,17.4321,17.4321,17.424,17.424,14600.0
2010-07-12 11:40:00,21.39,21.41,21.39,21.4,14100.0,17.424,17.4403,17.424,17.4321,14100.0
2010-07-12 11:45:00,21.41,21.41,21.37,21.37,14600.0,17.4403,17.4403,17.4077,17.4077,14600.0
2010-07-12 11:50:00,21.38,21.4,21.37,21.4,26200.0,17.4158,17.4321,17.4077,17.4321,26200.0
2010-07-12 11:55:00,21.39,21.4,21.38,21.38,24100.0,17.424,17.4321,17.4158,17.4158,24100.0
2010-07-12 12:00:00,21.38,21.41,21.38,21.4,19000.0,17.4158,17.4403,17.4158,17.4321,19000.0
2010-07-12 12:05:00,21.4,21.44,21.4,21.44,12500.0,17.4321,17.4647,17.4321,17.4647,12500.0
2010-07-12 12:10:00,21.44,21.47,21.43,21.46,18500.0,17.4647,17.4891,17.4565,17.481,18500.0
2010-07-12 12:15:00,21.46,21.47,21.46,21.46,20100.0,17.481,17.4891,17.481,17.481,20100.0
2010-07-12 12:20:00,21.47,21.47,21.45,21.45,26100.0,17.4891,17.4891,17.4728,17.4728,26100.0
2010-07-12 12:25:00,21.45,21.46,21.44,21.44,30800.0,17.4728,17.481,17.4647,17.4647,30800.0
2010-07-12 12:30:00,21.43,21.44,21.42,21.43,47900.0,17.4565,17.4647,17.4484,17.4565,47900.0
2010-07-12 12:35:00,21.43,21.48,21.43,21.48,34700.0,17.4565,17.4973,17.4565,17.4973,34700.0
2010-07-12 12:40:00,21.48,21.49,21.47,21.47,38000.0,17.4973,17.5054,17.4891,17.4891,38000.0
2010-07-12 12:45:00,21.47,21.47,21.44,21.45,20400.0,17.4891,17.4891,17.4647,17.4728,20400.0
2010-07-12 12:50:00,21.44,21.47,21.44,21.47,31200.0,17.4647,17.4891,17.4647,17.4891,31200.0
2010-07-12 12:55:00,21.47,21.47,21.42,21.42,102800.0,17.4891,17.4891,17.4484,17.4484,102800.0
2010-07-12 13:00:00,21.41,21.43,21.4,21.43,79000.0,17.4403,17.4565,17.4321,17.4565,79000.0
2010-07-12 13:05:00,21.42,21.47,21.42,21.46,62700.0,17.4484,17.4891,17.4484,17.481,62700.0
2010-07-12 13:10:00,21.46,21.46,21.45,21.46,41000.0,17.481,17.481,17.4728,17.481,41000.0
2010-07-12 13:15:00,21.46,21.5,21.46,21.49,41100.0,17.481,17.5136,17.481,17.5054,41100.0
2010-07-12 13:20:00,21.5,21.5,21.48,21.48,16700.0,17.5136,17.5136,17.4973,17.4973,16700.0
2010-07-12 13:25:00,21.49,21.5,21.48,21.5,8400.0,17.5054,17.5136,17.4973,17.5136,8400.0
2010-07-12 13:30:00,21.5,21.52,21.5,21.52,9800.0,17.5136,17.5299,17.5136,17.5299,9800.0
2010-07-12 13:35:00,21.52,21.52,21.5,21.51,61600.0,17.5299,17.5299,17.5136,17.5217,61600.0
2010-07-12 13:40:00,21.51,21.52,21.48,21.48,17900.0,17.5217,17.5299,17.4973,17.4973,17900.0
2010-07-12 13:45:00,21.48,21.49,21.48,21.49,7900.0,17.4973,17.5054,17.4973,17.5054,7900.0
2010-07-12 13:50:00,21.49,21.53,21.49,21.53,23800.0,17.5054,17.538,17.5054,17.538,23800.0
2010-07-12 13:55:00,21.54,21.54,21.51,21.52,28500.0,17.5461,17.5461,17.5217,17.5299,28500.0
2010-07-12 14:00:00,21.52,21.53,21.52,21.53,32200.0,17.5299,17.538,17.5299,17.538,32200.0
2010-07-12 14:05:00,21.53,21.53,21.49,21.49,35000.0,17.538,17.538,17.5054,17.5054,35000.0
2010-07-12 14:10:00,21.5,21.5,21.48,21.5,135000.0,17.5136,17.5136,17.4973,17.5136,135000.0
2010-07-12 14:15:00,21.5,21.5,21.46,21.46,160300.0,17.5136,17.5136,17.481,17.481,160300.0
2010-07-12 14:20:00,21.47,21.48,21.46,21.47,75100.0,17.4891,17.4973,17.481,17.4891,75100.0
2010-07-12 14:25:00,21.47,21.48,21.45,21.48,132000.0,17.4891,17.4973,17.4728,17.4973,132000.0
2010-07-12 14:30:00,21.48,21.48,21.45,21.45,47100.0,17.4973,17.4973,17.4728,17.4728,47100.0
2010-07-12 14:35:00,21.45,21.49,21.45,21.49,46400.0,17.4728,17.5054,17.4728,17.5054,46400.0
2010-07-12 14:40:00,21.48,21.51,21.48,21.5,102700.0,17.4973,17.5217,17.4973,17.5136,102700.0
2010-07-12 14:45:00,21.51,21.52,21.5,21.51,35900.0,17.5217,17.5299,17.5136,17.5217,35900.0
2010-07-12 14:50:00,21.52,21.52,21.48,21.49,47700.0,17.5299,17.5299,17.4973,17.5054,47700.0
2010-07-12 14:55:00,21.48,21.51,21.48,21.49,75700.0,17.4973,17.5217,17.4973,17.5054,75700.0
2010-07-12 15:00:00,21.49,21.5,21.47,21.48,139500.0,17.5054,17.5136,17.4891,17.4973,139500.0
2010-07-12 15:05:00,21.48,21.48,21.44,21.45,150100.0,17.4973,17.4973,17.4647,17.4728,150100.0
2010-07-12 15:10:00,21.46,21.49,21.45,21.49,70900.0,17.481,17.5054,17.4728,17.5054,70900.0
2010-07-12 15:15:00,21.5,21.5,21.47,21.5,102300.0,17.5136,17.5136,17.4891,17.5136,102300.0
2010-07-12 15:20:00,21.49,21.51,21.48,21.51,59800.0,17.5054,17.5217,17.4973,17.5217,59800.0
2010-07-12 15:25:00,21.51,21.52,21.49,21.51,55700.0,17.5217,17.5299,17.5054,17.5217,55700.0
2010-07-12 15:30:00,21.52,21.53,21.5,21.5,72900.0,17.5299,17.538,17.5136,17.5136,72900.0
2010-07-12 15:35:00,21.5,21.52,21.49,21.51,123400.0,17.5136,17.5299,17.5054,17.5217,123400.0
2010-07-12 15:40:00,21.51,21.54,21.51,21.52,61500.0,17.5217,17.5461,17.5217,17.5299,61500.0
2010-07-12 15:45:00,21.53,21.54,21.51,21.51,228100.0,17.538,17.5461,17.5217,17.5217,228100.0
2010-07-12 15:50:00,21.51,21.52,21.49,21.51,148800.0,17.5217,17.5299,17.5054,17.5217,148800.0
2010-07-12 15:55:00,21.5,21.52,21.49,21.52,1315200.0,17.5136,17.5299,17.5054,17.5299,1315200.0
2010-07-13 09:30:00,21.71,21.72,21.64,21.66,351900.0,17.6846,17.6928,17.6276,17.6439,351900.0
2010-07-13 09:35:00,21.66,21.72,21.65,21.7,158600.0,17.6439,17.6928,17.6358,17.6765,158600.0
2010-07-13 09:40:00,21.71,21.72,21.62,21.64,108200.0,17.6846,17.6928,17.6113,17.6276,108200.0
2010-07-13 09:45:00,21.64,21.64,21.57,21.57,28300.0,17.6276,17.6276,17.5706,17.5706,28300.0
2010-07-13 09:50:00,21.56,21.63,21.56,21.61,75300.0,17.5624,17.6195,17.5624,17.6032,75300.0
2010-07-13 09:55:00,21.61,21.63,21.6,21.63,28400.0,17.6032,17.6195,17.595,17.6195,28400.0
2010-07-13 10:00:00,21.64,21.7,21.64,21.69,77200.0,17.6276,17.6765,17.6276,17.6683,77200.0
2010-07-13 10:05:00,21.68,21.72,21.68,21.69,65400.0,17.6602,17.6928,17.6602,17.6683,65400.0
2010-07-13 10:10:00,21.69,21.69,21.66,21.68,19000.0,17.6683,17.6683,17.6439,17.6602,19000.0
2010-07-13 10:15:00,21.68,21.68,21.66,21.66,40400.0,17.6602,17.6602,17.6439,17.6439,40400.0
2010-07-13 10:20:00,21.66,21.69,21.66,21.67,93700.0,17.6439,17.6683,17.6439,17.652,93700.0
2010-07-13 10:25:00,21.67,21.68,21.66,21.68,54500.0,17.652,17.6602,17.6439,17.6602,54500.0
2010-07-13 10:30:00,21.68,21.68,21.63,21.64,183700.0,17.6602,17.6602,17.6195,17.6276,183700.0
2010-07-13 10:35:00,21.63,21.65,21.61,21.65,70000.0,17.6195,17.6358,17.6032,17.6358,70000.0
2010-07-13 10:40:00,21.65,21.65,21.62,21.62,58900.0,17.6358,17.6358,17.6113,17.6113,58900.0
2010-07-13 10:45:00,21.63,21.64,21.6,21.64,159100.0,17.6195,17.6276,17.595,17.6276,159100.0
2010-07-13 10:50:00,21.64,21.67,21.64,21.66,34800.0,17.6276,17.652,17.6276,17.6439,34800.0
2010-07-13 10:55:00,21.66,21.66,21.64,21.64,49200.0,17.6439,17.6439,17.6276,17.6276,49200.0
2010-07-13 11:00:00,21.64,21.67,21.63,21.66,50700.0,17.6276,17.652,17.6195,17.6439,50700.0
2010-07-13 11:05:00,21.66,21.69,21.66,21.69,65000.0,17.6439,17.6683,17.6439,17.6683,65000.0
2010-07-13 11:10:00,21.69,21.7,21.67,21.7,56100.0,17.6683,17.6765,17.652,17.6765,56100.0
2010-07-13 11:15:00,21.69,21.7,21.68,21.69,34200.0,17.6683,17.6765,17.6602,17.6683,34200.0
2010-07-13 11:20:00,21.68,21.69,21.67,21.69,44200.0,17.6602,17.6683,17.652,17.6683,44200.0
2010-07-13 11:25:00,21.69,21.7,21.68,21.7,31800.0,17.6683,17.6765,17.6602,17.6765,31800.0
2010-07-13 11:30:00,21.69,21.74,21.69,21.74,112900.0,17.6683,17.7091,17.6683,17.7091,112900.0
2010-07-13 11:35:00,21.74,21.78,21.74,21.77,232900.0,17.7091,17.7416,17.7091,17.7335,232900.0
2010-07-13 11:40:00,21.77,21.78,21.76,21.76,14600.0,17.7335,17.7416,17.7254,17.7254,14600.0
2010-07-13 11:45:00,21.76,21.77,21.73,21.73,62200.0,17.7254,17.7335,17.7009,17.7009,62200.0
2010-07-13 11:50:00,21.74,21.75,21.71,21.72,556300.0,17.7091,17.7172,17.6846,17.6928,556300.0
2010-07-13 11:55:00,21.73,21.73,21.71,21.73,112400.0,17.7009,17.7009,17.6846,17.7009,112400.0
2010-07-13 12:00:00,21.72,21.74,21.72,21.72,29900.0,17.6928,17.7091,17.6928,17.6928,29900.0
2010-07-13 12:05:00,21.72,21.74,21.71,21.73,34500.0,17.6928,17.7091,17.6846,17.7009,34500.0
2010-07-13 12:10:00,21.74,21.74,21.72,21.73,479300.0,17.7091,17.7091,17.6928,17.7009,479300.0
2010-07-13 12:15:00,21.73,21.74,21.72,21.74,14300.0,17.7009,17.7091,17.6928,17.7091,14300.0
2010-07-13 12:20:00,21.74,21.75,21.73,21.75,40000.0,17.7091,17.7172,17.7009,17.7172,40000.0
2010-07-13 12:25:00,21.75,21.78,21.74,21.77,46200.0,17.7172,17.7416,17.7091,17.7335,46200.0
2010-07-13 12:30:00,21.77,21.79,21.77,21.79,73200.0,17.7335,17.7498,17.7335,17.7498,73200.0
2010-07-13 12:35:00,21.78,21.8,21.78,21.78,64800.0,17.7416,17.7579,17.7416,17.7416,64800.0
2010-07-13 12:40:00,21.78,21.78,21.77,21.77,21400.0,17.7416,17.7416,17.7335,17.7335,21400.0
2010-07-13 12:45:00,21.77,21.77,21.75,21.77,55700.0,17.7335,17.7335,17.7172,17.7335,55700.0
2010-07-13 12:50:00,21.77,21.78,21.76,21.78,30800.0,17.7335,17.7416,17.7254,17.7416,30800.0
2010-07-13 12:55:00,21.78,21.79,21.77,21.77,34800.0,17.7416,17.7498,17.7335,17.7335,34800.0
2010-07-13 13:00:00,21.77,21.79,21.76,21.79,269600.0,17.7335,17.7498,17.7254,17.7498,269600.0
2010-07-13 13:05:00,21.79,21.8,21.78,21.8,19600.0,17.7498,17.7579,17.7416,17.7579,19600.0
2010-07-13 13:10:00,21.79,21.8,21.74,21.76,52000.0,17.7498,17.7579,17.7091,17.7254,52000.0
2010-07-13 13:15:00,21.75,21.75,21.73,21.74,46400.0,17.7172,17.7172,17.7009,17.7091,46400.0
2010-07-13 13:20:00,21.74,21.75,21.72,21.74,55100.0,17.7091,17.7172,17.6928,17.7091,55100.0
2010-07-13 13:25:00,21.73,21.75,21.7,21.71,49500.0,17.7009,17.7172,17.6765,17.6846,49500.0
2010-07-13 13:30:00,21.72,21.74,21.71,21.73,192200.0,17.6928,17.7091,17.6846,17.7009,192200.0
2010-07-13 13:35:00,21.73,21.76,21.72,21.76,79400.0,17.7009,17.7254,17.6928,17.7254,79400.0
2010-07-13 13:40:00,21.76,21.76,21.73,21.74,59500.0,17.7254,17.7254,17.7009,17.7091,59500.0
2010-07-13 13:45:00,21.75,21.77,21.74,21.74,64300.0,17.7172,17.7335,17.7091,17.7091,64300.0
2010-07-13 13:50:00,21.74,21.74,21.71,21.71,27200.0,17.7091,17.7091,17.6846,17.6846,27200.0
2010-07-13 13:55:00,21.71,21.73,21.7,21.72,11500.0,17.6846,17.7009,17.6765,17.6928,11500.0
2010-07-13 14:00:00,21.72,21.76,21.72,21.76,88000.0,17.6928,17.7254,17.6928,17.7254,88000.0
2010-07-13 14:05:00,21.76,21.77,21.75,21.77,206700.0,17.7254,17.7335,17.7172,17.7335,206700.0
2010-07-13 14:10:00,21.76,21.78,21.75,21.78,127300.0,17.7254,17.7416,17.7172,17.7416,127300.0
2010-07-13 14:15:00,21.78,21.79,21.77,21.78,62100.0,17.7416,17.7498,17.7335,17.7416,62100.0
2010-07-13 14:20:00,21.78,21.78,21.75,21.77,88700.0,17.7416,17.7416,17.7172,17.7335,88700.0
2010-07-13 14:25:00,21.76,21.78,21.74,21.76,66800.0,17.7254,17.7416,17.7091,17.7254,66800.0
2010-07-13 14:30:00,21.76,21.79,21.76,21.77,37500.0,17.7254,17.7498,17.7254,17.7335,37500.0
2010-07-13 14:35:00,21.77,21.8,21.77,21.8,114400.0,17.7335,17.7579,17.7335,17.7579,114400.0
2010-07-13 14:40:00,21.8,21.81,21.78,21.78,43100.0,17.7579,17.7661,17.7416,17.7416,43100.0
2010-07-13 14:45:00,21.79,21.81,21.78,21.81,58400.0,17.7498,17.7661,17.7416,17.7661,58400.0
2010-07-13 14:50:00,21.81,21.81,21.77,21.79,174400.0,17.7661,17.7661,17.7335,17.7498,174400.0
2010-07-13 14:55:00,21.78,21.81,21.78,21.8,49400.0,17.7416,17.7661,17.7416,17.7579,49400.0
2010-07-13 15:00:00,21.81,21.85,21.81,21.83,234400.0,17.7661,17.7987,17.7661,17.7824,234400.0
2010-07-13 15:05:00,21.83,21.86,21.83,21.83,139400.0,17.7824,17.8068,17.7824,17.7824,139400.0
2010-07-13 15:10:00,21.83,21.85,21.82,21.84,80000.0,17.7824,17.7987,17.7742,17.7905,80000.0
2010-07-13 15:15:00,21.84,21.86,21.83,21.85,122200.0,17.7905,17.8068,17.7824,17.7987,122200.0
2010-07-13 15:20:00,21.85,21.85,21.81,21.82,82900.0,17.7987,17.7987,17.7661,17.7742,82900.0
2010-07-13 15:25:00,21.81,21.84,21.81,21.83,175300.0,17.7661,17.7905,17.7661,17.7824,175300.0
2010-07-13 15:30:00,21.83,21.84,21.81,21.82,260200.0,17.7824,17.7905,17.7661,17.7742,260200.0
2010-07-13 15:35:00,21.83,21.84,21.82,21.84,229400.0,17.7824,17.7905,17.7742,17.7905,229400.0
2010-07-13 15:40:00,21.84,21.85,21.83,21.83,255700.0,17.7905,17.7987,17.7824,17.7824,255700.0
2010-07-13 15:45:00,21.83,21.87,21.83,21.84,509300.0,17.7824,17.815,17.7824,17.7905,509300.0
2010-07-13 15:50:00,21.85,21.86,21.79,21.8,441500.0,17.7987,17.8068,17.7498,17.7579,441500.0
2010-07-13 15:55:00,21.8,21.81,21.77,21.77,1160300.0,17.7579,17.7661,17.7335,17.7335,1160300.0
2010-07-14 09:30:00,21.86,21.97,21.84,21.97,248800.0,17.8068,17.8964,17.7905,17.8964,248800.0
2010-07-14 09:35:00,21.98,21.99,21.95,21.95,101100.0,17.9046,17.9127,17.8801,17.8801,101100.0
2010-07-14 09:40:00,21.95,22.0,21.94,21.99,104800.0,17.8801,17.9209,17.872,17.9127,104800.0
2010-07-14 09:45:00,21.99,22.0,21.96,22.0,206200.0,17.9127,17.9209,17.8883,17.9209,206200.0
2010-07-14 09:50:00,22.0,22.0,21.94,21.95,134300.0,17.9209,17.9209,17.872,17.8801,134300.0
2010-07-14 09:55:00,21.95,21.96,21.92,21.95,77100.0,17.8801,17.8883,17.8557,17.8801,77100.0
2010-07-14 10:00:00,21.95,21.95,21.88,21.92,143300.0,17.8801,17.8801,17.8231,17.8557,143300.0
2010-07-14 10:05:00,21.92,21.96,21.92,21.95,82900.0,17.8557,17.8883,17.8557,17.8801,82900.0
2010-07-14 10:10:00,21.95,22.0,21.95,21.98,80900.0,17.8801,17.9209,17.8801,17.9046,80900.0
2010-07-14 10:15:00,21.98,21.99,21.96,21.99,138300.0,17.9046,17.9127,17.8883,17.9127,138300.0
2010-07-14 10:20:00,21.98,22.02,21.98,22.01,84200.0,17.9046,17.9371,17.9046,17.929,84200.0
2010-07-14 10:25:00,22.02,22.02,21.98,21.98,65100.0,17.9371,17.9371,17.9046,17.9046,65100.0
2010-07-14 10:30:00,21.98,22.01,21.98,22.0,61600.0,17.9046,17.929,17.9046,17.9209,61600.0
2010-07-14 10:35:00,22.0,22.0,21.95,21.95,57700.0,17.9209,17.9209,17.8801,17.8801,57700.0
2010-07-14 10:40:00,21.96,21.97,21.95,21.96,123900.0,17.8883,17.8964,17.8801,17.8883,123900.0
2010-07-14 10:45:00,21.97,22.0,21.97,21.98,38200.0,17.8964,17.9209,17.8964,17.9046,38200.0
2010-07-14 10:50:00,21.98,21.99,21.96,21.96,43600.0,17.9046,17.9127,17.8883,17.8883,43600.0
2010-07-14 10:55:00,21.96,21.96,21.94,21.96,126200.0,17.8883,17.8883,17.872,17.8883,126200.0
2010-07-14 11:00:00,21.96,21.98,21.94,21.98,45100.0,17.8883,17.9046,17.872,17.9046,45100.0
2010-07-14 11:05:00,21.97,21.98,21.96,21.96,33600.0,17.8964,17.9046,17.8883,17.8883,33600.0
2010-07-14 11:10:00,21.96,21.99,21.94,21.99,82000.0,17.8883,17.9127,17.872,17.9127,82000.0
2010-07-14 11:15:00,21.99,22.02,21.99,22.02,40000.0,17.9127,17.9371,17.9127,17.9371,40000.0
2010-07-14 11:20:00,22.02,22.03,22.0,22.02,50500.0,17.9371,17.9453,17.9209,17.9371,50500.0
2010-07-14 11:25:00,22.02,22.02,22.0,22.01,30700.0,17.9371,17.9371,17.9209,17.929,30700.0
2010-07-14 11:30:00,22.01,22.04,22.01,22.04,53500.0,17.929,17.9534,17.929,17.9534,53500.0
2010-07-14 11:35:00,22.03,22.04,22.02,22.03,40300.0,17.9453,17.9534,17.9371,17.9453,40300.0
2010-07-14 11:40:00,22.03,22.05,22.02,22.05,137700.0,17.9453,17.9616,17.9371,17.9616,137700.0
2010-07-14 11:45:00,22.05,22.07,22.04,22.07,266100.0,17.9616,17.9779,17.9534,17.9779,266100.0
2010-07-14 11:50:00,22.07,22.07,22.05,22.06,106700.0,17.9779,17.9779,17.9616,17.9697,106700.0
2010-07-14 11:55:00,22.06,22.06,22.05,22.05,85500.0,17.9697,17.9697,17.9616,17.9616,85500.0
2010-07-14 12:00:00,22.04,22.05,22.03,22.03,140200.0,17.9534,17.9616,17.9453,17.9453,140200.0
2010-07-14 12:05:00,22.03,22.05,22.03,22.04,47400.0,17.9453,17.9616,17.9453,17.9534,47400.0
2010-07-14 12:10:00,22.05,22.05,22.02,22.03,125100.0,17.9616,17.9616,17.9371,17.9453,125100.0
2010-07-14 12:15:00,22.02,22.04,22.02,22.03,170600.0,17.9371,17.9534,17.9371,17.9453,170600.0
2010-07-14 12:20:00,22.03,22.04,22.02,22.03,43900.0,17.9453,17.9534,17.9371,17.9453,43900.0
2010-07-14 12:25:00,22.04,22.05,22.03,22.04,49000.0,17.9534,17.9616,17.9453,17.9534,49000.0
2010-07-14 12:30:00,22.04,22.05,22.04,22.04,9900.0,17.9534,17.9616,17.9534,17.9534,9900.0
2010-07-14 12:35:00,22.05,22.05,22.04,22.05,26900.0,17.9616,17.9616,17.9534,17.9616,26900.0
2010-07-14 12:40:00,22.05,22.05,22.04,22.05,30600.0,17.9616,17.9616,17.9534,17.9616,30600.0
2010-07-14 12:45:00,22.05,22.06,22.04,22.04,92400.0,17.9616,17.9697,17.9534,17.9534,92400.0
2010-07-14 12:50:00,22.04,22.05,22.02,22.02,149000.0,17.9534,17.9616,17.9371,17.9371,149000.0
2010-07-14 12:55:00,22.02,22.02,22.0,22.01,431100.0,17.9371,17.9371,17.9209,17.929,431100.0
2010-07-14 13:00:00,22.01,22.01,21.99,21.99,69900.0,17.929,17.929,17.9127,17.9127,69900.0
2010-07-14 13:05:00,21.99,22.0,21.98,21.99,80900.0,17.9127,17.9209,17.9046,17.9127,80900.0
2010-07-14 13:10:00,21.98,22.0,21.97,21.99,104500.0,17.9046,17.9209,17.8964,17.9127,104500.0
2010-07-14 13:15:00,21.99,22.0,21.99,22.0,21700.0,17.9127,17.9209,17.9127,17.9209,21700.0
2010-07-14 13:20:00,22.0,22.01,21.99,21.99,180600.0,17.9209,17.929,17.9127,17.9127,180600.0
2010-07-14 13:25:00,21.99,22.0,21.98,21.99,146000.0,17.9127,17.9209,17.9046,17.9127,146000.0
2010-07-14 13:30:00,21.98,22.0,21.98,21.99,205300.0,17.9046,17.9209,17.9046,17.9127,205300.0
2010-07-14 13:35:00,21.99,21.99,21.98,21.98,80000.0,17.9127,17.9127,17.9046,17.9046,80000.0
2010-07-14 13:40:00,21.98,21.99,21.95,21.95,753100.0,17.9046,17.9127,17.8801,17.8801,753100.0
2010-07-14 13:45:00,21.95,21.96,21.94,21.94,361500.0,17.8801,17.8883,17.872,17.872,361500.0
2010-07-14 13:50:00,21.93,21.93,21.9,21.91,26500.0,17.8638,17.8638,17.8394,17.8475,26500.0
2010-07-14 13:55:00,21.9,21.92,21.9,21.92,25800.0,17.8394,17.8557,17.8394,17.8557,25800.0
2010-07-14 14:00:00,21.92,21.92,21.88,21.89,626300.0,17.8557,17.8557,17.8231,17.8313,626300.0
2010-07-14 14:05:00,21.9,21.9,21.84,21.87,131600.0,17.8394,17.8394,17.7905,17.815,131600.0
2010-07-14 14:10:00,21.87,21.88,21.83,21.84,177600.0,17.815,17.8231,17.7824,17.7905,177600.0
2010-07-14 14:15:00,21.84,21.88,21.84,21.87,69600.0,17.7905,17.8231,17.7905,17.815,69600.0
2010-07-14 14:20:00,21.88,21.88,21.82,21.82,108100.0,17.8231,17.8231,17.7742,17.7742,108100.0
2010-07-14 14:25:00,21.81,21.85,21.81,21.84,296700.0,17.7661,17.7987,17.7661,17.7905,296700.0
2010-07-14 14:30:00,21.84,21.89,21.83,21.88,160100.0,17.7905,17.8313,17.7824,17.8231,160100.0
2010-07-14 14:35:00,21.88,21.9,21.88,21.88,76400.0,17.8231,17.8394,17.8231,17.8231,76400.0
2010-07-14 14:40:00,21.87,21.88,21.86,21.87,25400.0,17.815,17.8231,17.8068,17.815,25400.0
2010-07-14 14:45:00,21.87,21.91,21.86,21.9,345800.0,17.815,17.8475,17.8068,17.8394,345800.0
2010-07-14 14:50:00,21.9,21.92,21.88,21.91,87400.0,17.8394,17.8557,17.8231,17.8475,87400.0
2010-07-14 14:55:00,21.91,21.93,21.91,21.92,277200.0,17.8475,17.8638,17.8475,17.8557,277200.0
2010-07-14 15:00:00,21.93,21.95,21.93,21.95,62100.0,17.8638,17.8801,17.8638,17.8801,62100.0
2010-07-14 15:05:00,21.94,21.95,21.9,21.9,23500.0,17.872,17.8801,17.8394,17.8394,23500.0
2010-07-14 15:10:00,21.9,21.91,21.88,21.89,112300.0,17.8394,17.8475,17.8231,17.8313,112300.0
2010-07-14 15:15:00,21.89,21.94,21.89,21.94,57800.0,17.8313,17.872,17.8313,17.872,57800.0
2010-07-14 15:20:00,21.93,21.94,21.92,21.94,116300.0,17.8638,17.872,17.8557,17.872,116300.0
2010-07-14 15:25:00,21.94,21.97,21.94,21.94,83000.0,17.872,17.8964,17.872,17.872,83000.0
2010-07-14 15:30:00,21.94,21.95,21.91,21.92,100800.0,17.872,17.8801,17.8475,17.8557,100800.0
2010-07-14 15:35:00,21.92,21.92,21.9,21.9,106100.0,17.8557,17.8557,17.8394,17.8394,106100.0
2010-07-14 15:40:00,21.9,21.91,21.85,21.85,157100.0,17.8394,17.8475,17.7987,17.7987,157100.0
2010-07-14 15:45:00,21.85,21.91,21.84,21.91,212600.0,17.7987,17.8475,17.7905,17.8475,212600.0
2010-07-14 15:50:00,21.91,21.93,21.89,21.93,816000.0,17.8475,17.8638,17.8313,17.8638,816000.0
2010-07-14 15:55:00,21.92,21.95,21.92,21.95,1383400.0,17.8557,17.8801,17.8557,17.8801,1383400.0
2010-07-15 09:30:00,21.88,21.91,21.83,21.86,81600.0,17.8231,17.8475,17.7824,17.8068,81600.0
2010-07-15 09:35:00,21.86,21.89,21.82,21.85,182000.0,17.8068,17.8313,17.7742,17.7987,182000.0
2010-07-15 09:40:00,21.85,21.85,21.82,21.83,150000.0,17.7987,17.7987,17.7742,17.7824,150000.0
2010-07-15 09:45:00,21.83,21.86,21.8,21.83,26900.0,17.7824,17.8068,17.7579,17.7824,26900.0
2010-07-15 09:50:00,21.83,21.89,21.82,21.87,202300.0,17.7824,17.8313,17.7742,17.815,202300.0
2010-07-15 09:55:00,21.87,21.89,21.85,21.87,67800.0,17.815,17.8313,17.7987,17.815,67800.0
2010-07-15 10:00:00,21.87,21.88,21.75,21.77,1442200.0,17.815,17.8231,17.7172,17.7335,1442200.0
2010-07-15 10:05:00,21.76,21.79,21.74,21.77,104100.0,17.7254,17.7498,17.7091,17.7335,104100.0
2010-07-15 10:10:00,21.77,21.77,21.7,21.73,201800.0,17.7335,17.7335,17.6765,17.7009,201800.0
2010-07-15 10:15:00,21.72,21.72,21.68,21.69,127500.0,17.6928,17.6928,17.6602,17.6683,127500.0
2010-07-15 10:20:00,21.68,21.69,21.65,21.68,267900.0,17.6602,17.6683,17.6358,17.6602,267900.0
2010-07-15 10:25:00,21.68,21.73,21.67,21.72,132300.0,17.6602,17.7009,17.652,17.6928,132300.0
2010-07-15 10:30:00,21.72,21.72,21.7,21.7,146900.0,17.6928,17.6928,17.6765,17.6765,146900.0
2010-07-15 10:35:00,21.7,21.74,21.69,21.74,91600.0,17.6765,17.7091,17.6683,17.7091,91600.0
2010-07-15 10:40:00,21.74,21.74,21.71,21.72,78600.0,17.7091,17.7091,17.6846,17.6928,78600.0
2010-07-15 10:45:00,21.73,21.76,21.71,21.75,139300.0,17.7009,17.7254,17.6846,17.7172,139300.0
2010-07-15 10:50:00,21.74,21.75,21.73,21.75,39600.0,17.7091,17.7172,17.7009,17.7172,39600.0
2010-07-15 10:55:00,21.75,21.75,21.73,21.74,135300.0,17.7172,17.7172,17.7009,17.7091,135300.0
2010-07-15 11:00:00,21.74,21.76,21.72,21.72,49000.0,17.7091,17.7254,17.6928,17.6928,49000.0
2010-07-15 11:05:00,21.71,21.72,21.69,21.69,55800.0,17.6846,17.6928,17.6683,17.6683,55800.0
2010-07-15 11:10:00,21.7,21.72,21.69,21.72,43400.0,17.6765,17.6928,17.6683,17.6928,43400.0
2010-07-15 11:15:00,21.72,21.75,21.72,21.75,52800.0,17.6928,17.7172,17.6928,17.7172,52800.0
2010-07-15 11:20:00,21.75,21.79,21.75,21.78,84100.0,17.7172,17.7498,17.7172,17.7416,84100.0
2010-07-15 11:25:00,21.78,21.78,21.77,21.78,34400.0,17.7416,17.7416,17.7335,17.7416,34400.0
2010-07-15 11:30:00,21.78,21.78,21.75,21.75,66700.0,17.7416,17.7416,17.7172,17.7172,66700.0
2010-07-15 11:35:00,21.75,21.8,21.74,21.8,98700.0,17.7172,17.7579,17.7091,17.7579,98700.0
2010-07-15 11:40:00,21.8,21.8,21.79,21.79,6300.0,17.7579,17.7579,17.7498,17.7498,6300.0
2010-07-15 11:45:00,21.79,21.8,21.78,21.79,27300.0,17.7498,17.7579,17.7416,17.7498,27300.0
2010-07-15 11:50:00,21.78,21.8,21.78,21.79,69200.0,17.7416,17.7579,17.7416,17.7498,69200.0
2010-07-15 11:55:00,21.8,21.8,21.77,21.77,231400.0,17.7579,17.7579,17.7335,17.7335,231400.0
2010-07-15 12:00:00,21.77,21.77,21.76,21.76,50900.0,17.7335,17.7335,17.7254,17.7254,50900.0
2010-07-15 12:05:00,21.76,21.78,21.75,21.75,14300.0,17.7254,17.7416,17.7172,17.7172,14300.0
2010-07-15 12:10:00,21.75,21.78,21.74,21.77,11600.0,17.7172,17.7416,17.7091,17.7335,11600.0
2010-07-15 12:15:00,21.78,21.79,21.77,21.78,104300.0,17.7416,17.7498,17.7335,17.7416,104300.0
2010-07-15 12:20:00,21.78,21.78,21.75,21.75,21300.0,17.7416,17.7416,17.7172,17.7172,21300.0
2010-07-15 12:25:00,21.75,21.77,21.75,21.75,19700.0,17.7172,17.7335,17.7172,17.7172,19700.0
2010-07-15 12:30:00,21.75,21.76,21.73,21.76,44200.0,17.7172,17.7254,17.7009,17.7254,44200.0
2010-07-15 12:35:00,21.76,21.76,21.75,21.75,42000.0,17.7254,17.7254,17.7172,17.7172,42000.0
2010-07-15 12:40:00,21.75,21.75,21.73,21.73,13200.0,17.7172,17.7172,17.7009,17.7009,13200.0
2010-07-15 12:45:00,21.73,21.76,21.73,21.76,23800.0,17.7009,17.7254,17.7009,17.7254,23800.0
2010-07-15 12:50:00,21.76,21.78,21.75,21.78,10600.0,17.7254,17.7416,17.7172,17.7416,10600.0
2010-07-15 12:55:00,21.78,21.79,21.76,21.76,8500.0,17.7416,17.7498,17.7254,17.7254,8500.0
2010-07-15 13:00:00,21.77,21.79,21.77,21.79,22100.0,17.7335,17.7498,17.7335,17.7498,22100.0
2010-07-15 13:05:00,21.79,21.82,21.79,21.8,69900.0,17.7498,17.7742,17.7498,17.7579,69900.0
2010-07-15 13:10:00,21.81,21.81,21.8,21.81,23400.0,17.7661,17.7661,17.7579,17.7661,23400.0
2010-07-15 13:15:00,21.82,21.84,21.82,21.84,97700.0,17.7742,17.7905,17.7742,17.7905,97700.0
2010-07-15 13:20:00,21.85,21.87,21.85,21.87,107700.0,17.7987,17.815,17.7987,17.815,107700.0
2010-07-15 13:25:00,21.87,21.87,21.85,21.85,102300.0,17.815,17.815,17.7987,17.7987,102300.0
2010-07-15 13:30:00,21.86,21.87,21.83,21.84,116200.0,17.8068,17.815,17.7824,17.7905,116200.0
2010-07-15 13:35:00,21.83,21.85,21.83,21.85,139900.0,17.7824,17.7987,17.7824,17.7987,139900.0
2010-07-15 13:40:00,21.85,21.86,21.84,21.85,288900.0,17.7987,17.8068,17.7905,17.7987,288900.0
2010-07-15 13:45:00,21.85,21.88,21.85,21.87,648600.0,17.7987,17.8231,17.7987,17.815,648600.0
2010-07-15 13:50:00,21.88,21.88,21.83,21.84,80500.0,17.8231,17.8231,17.7824,17.7905,80500.0
2010-07-15 13:55:00,21.83,21.85,21.83,21.84,48700.0,17.7824,17.7987,17.7824,17.7905,48700.0
2010-07-15 14:00:00,21.84,21.87,21.83,21.86,89700.0,17.7905,17.815,17.7824,17.8068,89700.0
2010-07-15 14:05:00,21.85,21.85,21.82,21.83,132600.0,17.7987,17.7987,17.7742,17.7824,132600.0
2010-07-15 14:10:00,21.83,21.85,21.82,21.83,44800.0,17.7824,17.7987,17.7742,17.7824,44800.0
2010-07-15 14:15:00,21.84,21.87,21.83,21.87,94600.0,17.7905,17.815,17.7824,17.815,94600.0
2010-07-15 14:20:00,21.87,21.87,21.85,21.86,17100.0,17.815,17.815,17.7987,17.8068,17100.0
2010-07-15 14:25:00,21.86,21.9,21.85,21.9,97900.0,17.8068,17.8394,17.7987,17.8394,97900.0
2010-07-15 14:30:00,21.9,21.9,21.88,21.89,34300.0,17.8394,17.8394,17.8231,17.8313,34300.0
2010-07-15 14:35:00,21.88,21.89,21.86,21.88,87800.0,17.8231,17.8313,17.8068,17.8231,87800.0
2010-07-15 14:40:00,21.87,21.89,21.86,21.86,53200.0,17.815,17.8313,17.8068,17.8068,53200.0
2010-07-15 14:45:00,21.87,21.9,21.86,21.89,80400.0,17.815,17.8394,17.8068,17.8313,80400.0
2010-07-15 14:50:00,21.89,21.89,21.88,21.88,73000.0,17.8313,17.8313,17.8231,17.8231,73000.0
2010-07-15 14:55:00,21.88,21.88,21.84,21.85,56700.0,17.8231,17.8231,17.7905,17.7987,56700.0
2010-07-15 15:00:00,21.85,21.87,21.85,21.86,103200.0,17.7987,17.815,17.7987,17.8068,103200.0
2010-07-15 15:05:00,21.86,21.87,21.82,21.82,206100.0,17.8068,17.815,17.7742,17.7742,206100.0
2010-07-15 15:10:00,21.82,21.82,21.79,21.79,169200.0,17.7742,17.7742,17.7498,17.7498,169200.0
2010-07-15 15:15:00,21.78,21.81,21.77,21.79,123000.0,17.7416,17.7661,17.7335,17.7498,123000.0
2010-07-15 15:20:00,21.79,21.81,21.77,21.79,136000.0,17.7498,17.7661,17.7335,17.7498,136000.0
2010-07-15 15:25:00,21.79,21.86,21.76,21.85,284400.0,17.7498,17.8068,17.7254,17.7987,284400.0
2010-07-15 15:30:00,21.85,21.9,21.85,21.86,357000.0,17.7987,17.8394,17.7987,17.8068,357000.0
2010-07-15 15:35:00,21.87,21.92,21.86,21.91,480200.0,17.815,17.8557,17.8068,17.8475,480200.0
2010-07-15 15:40:00,21.91,21.93,21.89,21.93,285700.0,17.8475,17.8638,17.8313,17.8638,285700.0
2010-07-15 15:45:00,21.93,22.0,21.92,21.96,746100.0,17.8638,17.9209,17.8557,17.8883,746100.0
2010-07-15 15:50:00,21.95,22.01,21.95,22.01,701900.0,17.8801,17.929,17.8801,17.929,701900.0
2010-07-15 15:55:00,22.01,22.02,21.95,21.96,1130100.0,17.929,17.9371,17.8801,17.8883,1130100.0
2010-07-16 09:30:00,21.81,21.85,21.76,21.77,149100.0,17.7661,17.7987,17.7254,17.7335,149100.0
2010-07-16 09:35:00,21.79,21.86,21.77,21.77,126900.0,17.7498,17.8068,17.7335,17.7335,126900.0
2010-07-16 09:40:00,21.77,21.8,21.75,21.75,135600.0,17.7335,17.7579,17.7172,17.7172,135600.0
2010-07-16 09:45:00,21.75,21.76,21.71,21.73,120300.0,17.7172,17.7254,17.6846,17.7009,120300.0
2010-07-16 09:50:00,21.74,21.77,21.66,21.68,419000.0,17.7091,17.7335,17.6439,17.6602,419000.0
2010-07-16 09:55:00,21.67,21.72,21.62,21.66,594800.0,17.652,17.6928,17.6113,17.6439,594800.0
2010-07-16 10:00:00,21.65,21.66,21.62,21.64,166700.0,17.6358,17.6439,17.6113,17.6276,166700.0
2010-07-16 10:05:00,21.64,21.65,21.53,21.57,592200.0,17.6276,17.6358,17.538,17.5706,592200.0
2010-07-16 10:10:00,21.57,21.6,21.57,21.6,82900.0,17.5706,17.595,17.5706,17.595,82900.0
2010-07-16 10:15:00,21.59,21.61,21.57,21.61,62600.0,17.5869,17.6032,17.5706,17.6032,62600.0
2010-07-16 10:20:00,21.61,21.62,21.59,21.6,49400.0,17.6032,17.6113,17.5869,17.595,49400.0
2010-07-16 10:25:00,21.6,21.61,21.57,21.61,198700.0,17.595,17.6032,17.5706,17.6032,198700.0
2010-07-16 10:30:00,21.61,21.62,21.58,21.61,70500.0,17.6032,17.6113,17.5787,17.6032,70500.0
2010-07-16 10:35:00,21.61,21.62,21.58,21.6,62500.0,17.6032,17.6113,17.5787,17.595,62500.0
2010-07-16 10:40:00,21.59,21.64,21.58,21.64,79200.0,17.5869,17.6276,17.5787,17.6276,79200.0
2010-07-16 10:45:00,21.64,21.64,21.6,21.61,49300.0,17.6276,17.6276,17.595,17.6032,49300.0
2010-07-16 10:50:00,21.61,21.63,21.6,21.6,88900.0,17.6032,17.6195,17.595,17.595,88900.0
2010-07-16 10:55:00,21.61,21.64,21.6,21.63,42700.0,17.6032,17.6276,17.595,17.6195,42700.0
2010-07-16 11:00:00,21.63,21.64,21.6,21.6,59000.0,17.6195,17.6276,17.595,17.595,59000.0
2010-07-16 11:05:00,21.6,21.61,21.59,21.61,41000.0,17.595,17.6032,17.5869,17.6032,41000.0
2010-07-16 11:10:00,21.61,21.62,21.6,21.62,35700.0,17.6032,17.6113,17.595,17.6113,35700.0
2010-07-16 11:15:00,21.62,21.62,21.59,21.59,37100.0,17.6113,17.6113,17.5869,17.5869,37100.0
2010-07-16 11:20:00,21.59,21.59,21.53,21.56,344600.0,17.5869,17.5869,17.538,17.5624,344600.0
2010-07-16 11:25:00,21.56,21.59,21.54,21.59,17100.0,17.5624,17.5869,17.5461,17.5869,17100.0
2010-07-16 11:30:00,21.6,21.6,21.57,21.57,46700.0,17.595,17.595,17.5706,17.5706,46700.0
2010-07-16 11:35:00,21.57,21.59,21.54,21.57,78500.0,17.5706,17.5869,17.5461,17.5706,78500.0
2010-07-16 11:40:00,21.56,21.58,21.56,21.58,79800.0,17.5624,17.5787,17.5624,17.5787,79800.0
2010-07-16 11:45:00,21.58,21.58,21.54,21.56,60300.0,17.5787,17.5787,17.5461,17.5624,60300.0
2010-07-16 11:50:00,21.56,21.57,21.53,21.53,193100.0,17.5624,17.5706,17.538,17.538,193100.0
2010-07-16 11:55:00,21.53,21.55,21.51,21.52,128600.0,17.538,17.5543,17.5217,17.5299,128600.0
2010-07-16 12:00:00,21.52,21.53,21.51,21.52,386500.0,17.5299,17.538,17.5217,17.5299,386500.0
2010-07-16 12:05:00,21.52,21.53,21.5,21.53,134400.0,17.5299,17.538,17.5136,17.538,134400.0
2010-07-16 12:10:00,21.54,21.55,21.52,21.52,31000.0,17.5461,17.5543,17.5299,17.5299,31000.0
2010-07-16 12:15:00,21.52,21.52,21.48,21.5,367300.0,17.5299,17.5299,17.4973,17.5136,367300.0
2010-07-16 12:20:00,21.5,21.51,21.49,21.51,25700.0,17.5136,17.5217,17.5054,17.5217,25700.0
2010-07-16 12:25:00,21.51,21.52,21.5,21.52,42000.0,17.5217,17.5299,17.5136,17.5299,42000.0
2010-07-16 12:30:00,21.51,21.52,21.5,21.51,136800.0,17.5217,17.5299,17.5136,17.5217,136800.0
2010-07-16 12:35:00,21.51,21.52,21.5,21.51,157900.0,17.5217,17.5299,17.5136,17.5217,157900.0
2010-07-16 12:40:00,21.51,21.53,21.51,21.53,3800.0,17.5217,17.538,17.5217,17.538,3800.0
2010-07-16 12:45:00,21.53,21.54,21.52,21.53,100500.0,17.538,17.5461,17.5299,17.538,100500.0
2010-07-16 12:50:00,21.53,21.54,21.52,21.53,82800.0,17.538,17.5461,17.5299,17.538,82800.0
2010-07-16 12:55:00,21.53,21.53,21.49,21.49,305800.0,17.538,17.538,17.5054,17.5054,305800.0
2010-07-16 13:00:00,21.5,21.51,21.46,21.47,130900.0,17.5136,17.5217,17.481,17.4891,130900.0
2010-07-16 13:05:00,21.47,21.53,21.47,21.52,91500.0,17.4891,17.538,17.4891,17.5299,91500.0
2010-07-16 13:10:00,21.51,21.51,21.48,21.49,58600.0,17.5217,17.5217,17.4973,17.5054,58600.0
2010-07-16 13:15:00,21.5,21.55,21.5,21.53,63600.0,17.5136,17.5543,17.5136,17.538,63600.0
2010-07-16 13:20:00,21.53,21.54,21.5,21.51,37700.0,17.538,17.5461,17.5136,17.5217,37700.0
2010-07-16 13:25:00,21.51,21.51,21.48,21.49,66200.0,17.5217,17.5217,17.4973,17.5054,66200.0
2010-07-16 13:30:00,21.49,21.56,21.49,21.55,632600.0,17.5054,17.5624,17.5054,17.5543,632600.0
2010-07-16 13:35:00,21.55,21.57,21.53,21.54,340300.0,17.5543,17.5706,17.538,17.5461,340300.0
2010-07-16 13:40:00,21.54,21.55,21.49,21.49,141000.0,17.5461,17.5543,17.5054,17.5054,141000.0
2010-07-16 13:45:00,21.49,21.49,21.45,21.49,178600.0,17.5054,17.5054,17.4728,17.5054,178600.0
2010-07-16 13:50:00,21.48,21.49,21.44,21.44,68000.0,17.4973,17.5054,17.4647,17.4647,68000.0
2010-07-16 13:55:00,21.45,21.48,21.44,21.47,26100.0,17.4728,17.4973,17.4647,17.4891,26100.0
2010-07-16 14:00:00,21.47,21.49,21.46,21.49,60500.0,17.4891,17.5054,17.481,17.5054,60500.0
2010-07-16 14:05:00,21.48,21.49,21.48,21.49,81100.0,17.4973,17.5054,17.4973,17.5054,81100.0
2010-07-16 14:10:00,21.49,21.5,21.47,21.49,91500.0,17.5054,17.5136,17.4891,17.5054,91500.0
2010-07-16 14:15:00,21.49,21.49,21.44,21.45,143700.0,17.5054,17.5054,17.4647,17.4728,143700.0
2010-07-16 14:20:00,21.45,21.48,21.44,21.47,206100.0,17.4728,17.4973,17.4647,17.4891,206100.0
2010-07-16 14:25:00,21.47,21.5,21.47,21.47,36100.0,17.4891,17.5136,17.4891,17.4891,36100.0
2010-07-16 14:30:00,21.47,21.5,21.46,21.49,112400.0,17.4891,17.5136,17.481,17.5054,112400.0
2010-07-16 14:35:00,21.5,21.5,21.45,21.47,15700.0,17.5136,17.5136,17.4728,17.4891,15700.0
2010-07-16 14:40:00,21.47,21.48,21.45,21.45,61100.0,17.4891,17.4973,17.4728,17.4728,61100.0
2010-07-16 14:45:00,21.46,21.49,21.46,21.47,114000.0,17.481,17.5054,17.481,17.4891,114000.0
2010-07-16 14:50:00,21.46,21.47,21.44,21.47,117300.0,17.481,17.4891,17.4647,17.4891,117300.0
2010-07-16 14:55:00,21.46,21.48,21.45,21.45,115600.0,17.481,17.4973,17.4728,17.4728,115600.0
2010-07-16 15:00:00,21.46,21.48,21.45,21.47,104600.0,17.481,17.4973,17.4728,17.4891,104600.0
2010-07-16 15:05:00,21.48,21.49,21.45,21.45,433700.0,17.4973,17.5054,17.4728,17.4728,433700.0
2010-07-16 15:10:00,21.45,21.45,21.41,21.43,136700.0,17.4728,17.4728,17.4403,17.4565,136700.0
2010-07-16 15:15:00,21.43,21.44,21.41,21.41,221300.0,17.4565,17.4647,17.4403,17.4403,221300.0
2010-07-16 15:20:00,21.42,21.43,21.38,21.38,427100.0,17.4484,17.4565,17.4158,17.4158,427100.0
2010-07-16 15:25:00,21.38,21.4,21.36,21.39,176900.0,17.4158,17.4321,17.3995,17.424,176900.0
2010-07-16 15:30:00,21.39,21.41,21.38,21.4,89200.0,17.424,17.4403,17.4158,17.4321,89200.0
2010-07-16 15:35:00,21.41,21.44,21.4,21.41,126400.0,17.4403,17.4647,17.4321,17.4403,126400.0
2010-07-16 15:40:00,21.41,21.42,21.38,21.39,315700.0,17.4403,17.4484,17.4158,17.424,315700.0
2010-07-16 15:45:00,21.39,21.4,21.35,21.35,423000.0,17.424,17.4321,17.3914,17.3914,423000.0
2010-07-16 15:50:00,21.36,21.41,21.35,21.41,762500.0,17.3995,17.4403,17.3914,17.4403,762500.0
2010-07-16 15:55:00,21.41,21.41,21.36,21.36,2172500.0,17.4403,17.4403,17.3995,17.3995,2172500.0
2010-07-19 09:30:00,21.46,21.52,21.46,21.5,172600.0,17.481,17.5299,17.481,17.5136,172600.0
2010-07-19 09:35:00,21.5,21.53,21.49,21.5,72800.0,17.5136,17.538,17.5054,17.5136,72800.0
2010-07-19 09:40:00,21.47,21.58,21.47,21.56,80200.0,17.4891,17.5787,17.4891,17.5624,80200.0
2010-07-19 09:45:00,21.57,21.59,21.57,21.58,106500.0,17.5706,17.5869,17.5706,17.5787,106500.0
2010-07-19 09:50:00,21.58,21.59,21.56,21.56,90600.0,17.5787,17.5869,17.5624,17.5624,90600.0
2010-07-19 09:55:00,21.56,21.57,21.52,21.53,144400.0,17.5624,17.5706,17.5299,17.538,144400.0
2010-07-19 10:00:00,21.53,21.53,21.51,21.53,72900.0,17.538,17.538,17.5217,17.538,72900.0
2010-07-19 10:05:00,21.52,21.55,21.47,21.48,127200.0,17.5299,17.5543,17.4891,17.4973,127200.0
2010-07-19 10:10:00,21.47,21.49,21.45,21.47,167200.0,17.4891,17.5054,17.4728,17.4891,167200.0
2010-07-19 10:15:00,21.48,21.5,21.47,21.48,197300.0,17.4973,17.5136,17.4891,17.4973,197300.0
2010-07-19 10:20:00,21.48,21.5,21.44,21.44,96900.0,17.4973,17.5136,17.4647,17.4647,96900.0
2010-07-19 10:25:00,21.43,21.45,21.4,21.41,126100.0,17.4565,17.4728,17.4321,17.4403,126100.0
2010-07-19 10:30:00,21.39,21.45,21.39,21.43,37900.0,17.424,17.4728,17.424,17.4565,37900.0
2010-07-19 10:35:00,21.43,21.47,21.42,21.42,49500.0,17.4565,17.4891,17.4484,17.4484,49500.0
2010-07-19 10:40:00,21.41,21.46,21.4,21.46,123000.0,17.4403,17.481,17.4321,17.481,123000.0
2010-07-19 10:45:00,21.45,21.45,21.39,21.4,85000.0,17.4728,17.4728,17.424,17.4321,85000.0
2010-07-19 10:50:00,21.39,21.4,21.37,21.38,86900.0,17.424,17.4321,17.4077,17.4158,86900.0
2010-07-19 10:55:00,21.38,21.42,21.35,21.41,47300.0,17.4158,17.4484,17.3914,17.4403,47300.0
2010-07-19 11:00:00,21.41,21.46,21.4,21.44,50200.0,17.4403,17.481,17.4321,17.4647,50200.0
2010-07-19 11:05:00,21.45,21.47,21.44,21.46,109800.0,17.4728,17.4891,17.4647,17.481,109800.0
2010-07-19 11:10:00,21.45,21.46,21.44,21.45,52300.0,17.4728,17.481,17.4647,17.4728,52300.0
2010-07-19 11:15:00,21.45,21.48,21.45,21.48,68900.0,17.4728,17.4973,17.4728,17.4973,68900.0
2010-07-19 11:20:00,21.47,21.5,21.47,21.5,22900.0,17.4891,17.5136,17.4891,17.5136,22900.0
2010-07-19 11:25:00,21.51,21.51,21.49,21.49,45900.0,17.5217,17.5217,17.5054,17.5054,45900.0
2010-07-19 11:30:00,21.49,21.49,21.47,21.48,42300.0,17.5054,17.5054,17.4891,17.4973,42300.0
2010-07-19 11:35:00,21.48,21.49,21.46,21.46,20800.0,17.4973,17.5054,17.481,17.481,20800.0
2010-07-19 11:40:00,21.46,21.47,21.45,21.47,36500.0,17.481,17.4891,17.4728,17.4891,36500.0
2010-07-19 11:45:00,21.46,21.47,21.45,21.47,16700.0,17.481,17.4891,17.4728,17.4891,16700.0
2010-07-19 11:50:00,21.47,21.5,21.47,21.5,16900.0,17.4891,17.5136,17.4891,17.5136,16900.0
2010-07-19 11:55:00,21.5,21.5,21.48,21.48,40800.0,17.5136,17.5136,17.4973,17.4973,40800.0
2010-07-19 12:00:00,21.49,21.5,21.45,21.46,49400.0,17.5054,17.5136,17.4728,17.481,49400.0
2010-07-19 12:05:00,21.44,21.45,21.43,21.44,51200.0,17.4647,17.4728,17.4565,17.4647,51200.0
2010-07-19 12:10:00,21.44,21.45,21.42,21.42,23900.0,17.4647,17.4728,17.4484,17.4484,23900.0
2010-07-19 12:15:00,21.42,21.46,21.41,21.45,38700.0,17.4484,17.481,17.4403,17.4728,38700.0
2010-07-19 12:20:00,21.45,21.47,21.45,21.47,47600.0,17.4728,17.4891,17.4728,17.4891,47600.0
2010-07-19 12:25:00,21.47,21.49,21.46,21.49,11900.0,17.4891,17.5054,17.481,17.5054,11900.0
2010-07-19 12:30:00,21.48,21.49,21.46,21.46,41200.0,17.4973,17.5054,17.481,17.481,41200.0
2010-07-19 12:35:00,21.46,21.48,21.46,21.48,31900.0,17.481,17.4973,17.481,17.4973,31900.0
2010-07-19 12:40:00,21.48,21.49,21.47,21.49,18700.0,17.4973,17.5054,17.4891,17.5054,18700.0
2010-07-19 12:45:00,21.48,21.51,21.48,21.5,33900.0,17.4973,17.5217,17.4973,17.5136,33900.0
2010-07-19 12:50:00,21.5,21.51,21.49,21.49,8800.0,17.5136,17.5217,17.5054,17.5054,8800.0
2010-07-19 12:55:00,21.49,21.49,21.46,21.47,53100.0,17.5054,17.5054,17.481,17.4891,53100.0
2010-07-19 13:00:00,21.47,21.47,21.46,21.46,13300.0,17.4891,17.4891,17.481,17.481,13300.0
2010-07-19 13:05:00,21.46,21.48,21.46,21.47,38500.0,17.481,17.4973,17.481,17.4891,38500.0
2010-07-19 13:10:00,21.47,21.47,21.44,21.44,44700.0,17.4891,17.4891,17.4647,17.4647,44700.0
2010-07-19 13:15:00,21.45,21.45,21.43,21.43,10300.0,17.4728,17.4728,17.4565,17.4565,10300.0
2010-07-19 13:20:00,21.43,21.44,21.42,21.44,11600.0,17.4565,17.4647,17.4484,17.4647,11600.0
2010-07-19 13:25:00,21.44,21.44,21.42,21.42,22400.0,17.4647,17.4647,17.4484,17.4484,22400.0
2010-07-19 13:30:00,21.43,21.46,21.43,21.44,75600.0,17.4565,17.481,17.4565,17.4647,75600.0
2010-07-19 13:35:00,21.44,21.45,21.42,21.44,30600.0,17.4647,17.4728,17.4484,17.4647,30600.0
2010-07-19 13:40:00,21.43,21.44,21.42,21.42,16400.0,17.4565,17.4647,17.4484,17.4484,16400.0
2010-07-19 13:45:00,21.42,21.44,21.42,21.43,50100.0,17.4484,17.4647,17.4484,17.4565,50100.0
2010-07-19 13:50:00,21.43,21.44,21.42,21.44,59600.0,17.4565,17.4647,17.4484,17.4647,59600.0
2010-07-19 13:55:00,21.44,21.46,21.43,21.44,89700.0,17.4647,17.481,17.4565,17.4647,89700.0
2010-07-19 14:00:00,21.43,21.46,21.43,21.46,36200.0,17.4565,17.481,17.4565,17.481,36200.0
2010-07-19 14:05:00,21.46,21.47,21.44,21.46,79200.0,17.481,17.4891,17.4647,17.481,79200.0
2010-07-19 14:10:00,21.47,21.49,21.47,21.49,129400.0,17.4891,17.5054,17.4891,17.5054,129400.0
2010-07-19 14:15:00,21.5,21.52,21.49,21.52,75400.0,17.5136,17.5299,17.5054,17.5299,75400.0
2010-07-19 14:20:00,21.52,21.52,21.49,21.52,62900.0,17.5299,17.5299,17.5054,17.5299,62900.0
2010-07-19 14:25:00,21.53,21.53,21.52,21.52,20900.0,17.538,17.538,17.5299,17.5299,20900.0
2010-07-19 14:30:00,21.51,21.54,21.51,21.54,42800.0,17.5217,17.5461,17.5217,17.5461,42800.0
2010-07-19 14:35:00,21.53,21.54,21.52,21.54,115900.0,17.538,17.5461,17.5299,17.5461,115900.0
2010-07-19 14:40:00,21.53,21.56,21.53,21.56,44300.0,17.538,17.5624,17.538,17.5624,44300.0
2010-07-19 14:45:00,21.56,21.59,21.55,21.59,72900.0,17.5624,17.5869,17.5543,17.5869,72900.0
2010-07-19 14:50:00,21.58,21.6,21.58,21.58,78400.0,17.5787,17.595,17.5787,17.5787,78400.0
2010-07-19 14:55:00,21.59,21.59,21.55,21.56,105000.0,17.5869,17.5869,17.5543,17.5624,105000.0
2010-07-19 15:00:00,21.55,21.59,21.55,21.59,148700.0,17.5543,17.5869,17.5543,17.5869,148700.0
2010-07-19 15:05:00,21.59,21.61,21.57,21.61,188100.0,17.5869,17.6032,17.5706,17.6032,188100.0
2010-07-19 15:10:00,21.61,21.63,21.61,21.61,56600.0,17.6032,17.6195,17.6032,17.6032,56600.0
2010-07-19 15:15:00,21.62,21.63,21.61,21.62,116200.0,17.6113,17.6195,17.6032,17.6113,116200.0
2010-07-19 15:20:00,21.61,21.61,21.57,21.57,98800.0,17.6032,17.6032,17.5706,17.5706,98800.0
2010-07-19 15:25:00,21.57,21.57,21.52,21.53,283500.0,17.5706,17.5706,17.5299,17.538,283500.0
2010-07-19 15:30:00,21.53,21.55,21.51,21.55,170000.0,17.538,17.5543,17.5217,17.5543,170000.0
2010-07-19 15:35:00,21.55,21.56,21.5,21.52,150400.0,17.5543,17.5624,17.5136,17.5299,150400.0
2010-07-19 15:40:00,21.52,21.54,21.5,21.54,82800.0,17.5299,17.5461,17.5136,17.5461,82800.0
2010-07-19 15:45:00,21.54,21.57,21.53,21.55,357700.0,17.5461,17.5706,17.538,17.5543,357700.0
2010-07-19 15:50:00,21.56,21.57,21.53,21.56,303900.0,17.5624,17.5706,17.538,17.5624,303900.0
2010-07-19 15:55:00,21.56,21.59,21.55,21.59,726400.0,17.5624,17.5869,17.5543,17.5869,726400.0
2010-07-20 09:30:00,21.2,21.22,21.16,21.21,354300.0,17.2692,17.2855,17.2366,17.2773,354300.0
2010-07-20 09:35:00,21.21,21.22,21.11,21.14,198600.0,17.2773,17.2855,17.1959,17.2203,198600.0
2010-07-20 09:40:00,21.13,21.16,21.12,21.15,571500.0,17.2122,17.2366,17.204,17.2285,571500.0
2010-07-20 09:45:00,21.16,21.17,21.13,21.15,665200.0,17.2366,17.2448,17.2122,17.2285,665200.0
2010-07-20 09:50:00,21.15,21.21,21.14,21.2,465800.0,17.2285,17.2773,17.2203,17.2692,465800.0
2010-07-20 09:55:00,21.2,21.22,21.19,21.19,141400.0,17.2692,17.2855,17.261,17.261,141400.0
2010-07-20 10:00:00,21.2,21.23,21.16,21.16,160800.0,17.2692,17.2936,17.2366,17.2366,160800.0
2010-07-20 10:05:00,21.17,21.19,21.15,21.18,90700.0,17.2448,17.261,17.2285,17.2529,90700.0
2010-07-20 10:10:00,21.18,21.22,21.15,21.15,789600.0,17.2529,17.2855,17.2285,17.2285,789600.0
2010-07-20 10:15:00,21.16,21.23,21.15,21.23,64200.0,17.2366,17.2936,17.2285,17.2936,64200.0
2010-07-20 10:20:00,21.22,21.25,21.21,21.25,105200.0,17.2855,17.3099,17.2773,17.3099,105200.0
2010-07-20 10:25:00,21.25,21.27,21.24,21.24,230600.0,17.3099,17.3262,17.3018,17.3018,230600.0
2010-07-20 10:30:00,21.24,21.28,21.22,21.28,128900.0,17.3018,17.3344,17.2855,17.3344,128900.0
2010-07-20 10:35:00,21.27,21.29,21.27,21.28,59900.0,17.3262,17.3425,17.3262,17.3344,59900.0
2010-07-20 10:40:00,21.28,21.32,21.28,21.3,53100.0,17.3344,17.3669,17.3344,17.3506,53100.0
2010-07-20 10:45:00,21.3,21.32,21.29,21.31,106700.0,17.3506,17.3669,17.3425,17.3588,106700.0
2010-07-20 10:50:00,21.31,21.33,21.3,21.31,38200.0,17.3588,17.3751,17.3506,17.3588,38200.0
2010-07-20 10:55:00,21.31,21.31,21.28,21.3,75200.0,17.3588,17.3588,17.3344,17.3506,75200.0
2010-07-20 11:00:00,21.3,21.33,21.29,21.32,177400.0,17.3506,17.3751,17.3425,17.3669,177400.0
2010-07-20 11:05:00,21.32,21.35,21.3,21.35,80000.0,17.3669,17.3914,17.3506,17.3914,80000.0
2010-07-20 11:10:00,21.35,21.37,21.35,21.36,99700.0,17.3914,17.4077,17.3914,17.3995,99700.0
2010-07-20 11:15:00,21.36,21.42,21.35,21.41,83200.0,17.3995,17.4484,17.3914,17.4403,83200.0
2010-07-20 11:20:00,21.41,21.41,21.38,21.39,29900.0,17.4403,17.4403,17.4158,17.424,29900.0
2010-07-20 11:25:00,21.39,21.4,21.39,21.39,51600.0,17.424,17.4321,17.424,17.424,51600.0
2010-07-20 11:30:00,21.4,21.41,21.38,21.38,41700.0,17.4321,17.4403,17.4158,17.4158,41700.0
2010-07-20 11:35:00,21.37,21.38,21.35,21.35,36000.0,17.4077,17.4158,17.3914,17.3914,36000.0
2010-07-20 11:40:00,21.35,21.35,21.33,21.35,56400.0,17.3914,17.3914,17.3751,17.3914,56400.0
2010-07-20 11:45:00,21.35,21.36,21.34,21.36,150600.0,17.3914,17.3995,17.3832,17.3995,150600.0
2010-07-20 11:50:00,21.37,21.37,21.33,21.34,81100.0,17.4077,17.4077,17.3751,17.3832,81100.0
2010-07-20 11:55:00,21.34,21.36,21.34,21.35,58800.0,17.3832,17.3995,17.3832,17.3914,58800.0
2010-07-20 12:00:00,21.34,21.36,21.34,21.36,22700.0,17.3832,17.3995,17.3832,17.3995,22700.0
2010-07-20 12:05:00,21.36,21.39,21.35,21.38,62200.0,17.3995,17.424,17.3914,17.4158,62200.0
2010-07-20 12:10:00,21.39,21.39,21.34,21.34,59700.0,17.424,17.424,17.3832,17.3832,59700.0
2010-07-20 12:15:00,21.34,21.35,21.33,21.33,61400.0,17.3832,17.3914,17.3751,17.3751,61400.0
2010-07-20 12:20:00,21.33,21.33,21.32,21.33,40200.0,17.3751,17.3751,17.3669,17.3751,40200.0
2010-07-20 12:25:00,21.33,21.35,21.33,21.34,39700.0,17.3751,17.3914,17.3751,17.3832,39700.0
2010-07-20 12:30:00,21.34,21.35,21.33,21.35,78700.0,17.3832,17.3914,17.3751,17.3914,78700.0
2010-07-20 12:35:00,21.35,21.37,21.35,21.35,161900.0,17.3914,17.4077,17.3914,17.3914,161900.0
2010-07-20 12:40:00,21.34,21.37,21.34,21.37,45600.0,17.3832,17.4077,17.3832,17.4077,45600.0
2010-07-20 12:45:00,21.36,21.4,21.36,21.38,151400.0,17.3995,17.4321,17.3995,17.4158,151400.0
2010-07-20 12:50:00,21.39,21.4,21.38,21.39,118700.0,17.424,17.4321,17.4158,17.424,118700.0
2010-07-20 12:55:00,21.39,21.41,21.39,21.41,102800.0,17.424,17.4403,17.424,17.4403,102800.0
2010-07-20 13:00:00,21.41,21.43,21.4,21.42,213400.0,17.4403,17.4565,17.4321,17.4484,213400.0
2010-07-20 13:05:00,21.43,21.44,21.42,21.42,89300.0,17.4565,17.4647,17.4484,17.4484,89300.0
2010-07-20 13:10:00,21.42,21.43,21.39,21.39,60000.0,17.4484,17.4565,17.424,17.424,60000.0
2010-07-20 13:15:00,21.39,21.42,21.39,21.42,86100.0,17.424,17.4484,17.424,17.4484,86100.0
2010-07-20 13:20:00,21.42,21.44,21.41,21.42,127800.0,17.4484,17.4647,17.4403,17.4484,127800.0
2010-07-20 13:25:00,21.42,21.44,21.41,21.44,43500.0,17.4484,17.4647,17.4403,17.4647,43500.0
2010-07-20 13:30:00,21.44,21.46,21.43,21.46,333400.0,17.4647,17.481,17.4565,17.481,333400.0
2010-07-20 13:35:00,21.46,21.53,21.46,21.52,591900.0,17.481,17.538,17.481,17.5299,591900.0
2010-07-20 13:40:00,21.52,21.52,21.5,21.52,146300.0,17.5299,17.5299,17.5136,17.5299,146300.0
2010-07-20 13:45:00,21.52,21.52,21.51,21.52,40200.0,17.5299,17.5299,17.5217,17.5299,40200.0
2010-07-20 13:50:00,21.52,21.57,21.51,21.57,653200.0,17.5299,17.5706,17.5217,17.5706,653200.0
2010-07-20 13:55:00,21.57,21.62,21.56,21.61,283800.0,17.5706,17.6113,17.5624,17.6032,283800.0
2010-07-20 14:00:00,21.61,21.61,21.58,21.59,76400.0,17.6032,17.6032,17.5787,17.5869,76400.0
2010-07-20 14:05:00,21.58,21.6,21.58,21.58,59400.0,17.5787,17.595,17.5787,17.5787,59400.0
2010-07-20 14:10:00,21.58,21.6,21.58,21.58,118300.0,17.5787,17.595,17.5787,17.5787,118300.0
2010-07-20 14:15:00,21.57,21.59,21.56,21.58,88500.0,17.5706,17.5869,17.5624,17.5787,88500.0
2010-07-20 14:20:00,21.58,21.58,21.53,21.54,186500.0,17.5787,17.5787,17.538,17.5461,186500.0
2010-07-20 14:25:00,21.53,21.58,21.53,21.56,180300.0,17.538,17.5787,17.538,17.5624,180300.0
2010-07-20 14:30:00,21.58,21.6,21.55,21.6,182800.0,17.5787,17.595,17.5543,17.595,182800.0
2010-07-20 14:35:00,21.59,21.6,21.57,21.57,103500.0,17.5869,17.595,17.5706,17.5706,103500.0
2010-07-20 14:40:00,21.57,21.59,21.55,21.56,85500.0,17.5706,17.5869,17.5543,17.5624,85500.0
2010-07-20 14:45:00,21.57,21.61,21.55,21.6,204600.0,17.5706,17.6032,17.5543,17.595,204600.0
2010-07-20 14:50:00,21.6,21.64,21.6,21.61,134600.0,17.595,17.6276,17.595,17.6032,134600.0
2010-07-20 14:55:00,21.61,21.61,21.59,21.59,91300.0,17.6032,17.6032,17.5869,17.5869,91300.0
2010-07-20 15:00:00,21.59,21.63,21.57,21.63,139200.0,17.5869,17.6195,17.5706,17.6195,139200.0
2010-07-20 15:05:00,21.63,21.64,21.61,21.64,88400.0,17.6195,17.6276,17.6032,17.6276,88400.0
2010-07-20 15:10:00,21.63,21.68,21.63,21.68,84800.0,17.6195,17.6602,17.6195,17.6602,84800.0
2010-07-20 15:15:00,21.68,21.69,21.66,21.67,109300.0,17.6602,17.6683,17.6439,17.652,109300.0
2010-07-20 15:20:00,21.65,21.68,21.65,21.68,180800.0,17.6358,17.6602,17.6358,17.6602,180800.0
2010-07-20 15:25:00,21.67,21.72,21.66,21.68,359700.0,17.652,17.6928,17.6439,17.6602,359700.0
2010-07-20 15:30:00,21.68,21.75,21.68,21.72,340100.0,17.6602,17.7172,17.6602,17.6928,340100.0
2010-07-20 15:35:00,21.72,21.74,21.7,21.7,448500.0,17.6928,17.7091,17.6765,17.6765,448500.0
2010-07-20 15:40:00,21.7,21.71,21.67,21.7,219900.0,17.6765,17.6846,17.652,17.6765,219900.0
2010-07-20 15:45:00,21.71,21.74,21.7,21.74,321000.0,17.6846,17.7091,17.6765,17.7091,321000.0
2010-07-20 15:50:00,21.74,21.75,21.7,21.71,528400.0,17.7091,17.7172,17.6765,17.6846,528400.0
2010-07-20 15:55:00,21.7,21.74,21.69,21.74,1374600.0,17.6765,17.7091,17.6683,17.7091,1374600.0
2010-07-21 09:30:00,21.89,21.91,21.75,21.76,321800.0,17.8313,17.8475,17.7172,17.7254,321800.0
2010-07-21 09:35:00,21.75,21.76,21.68,21.68,155500.0,17.7172,17.7254,17.6602,17.6602,155500.0
2010-07-21 09:40:00,21.68,21.7,21.65,21.68,422400.0,17.6602,17.6765,17.6358,17.6602,422400.0
2010-07-21 09:45:00,21.68,21.68,21.6,21.64,508000.0,17.6602,17.6602,17.595,17.6276,508000.0
2010-07-21 09:50:00,21.64,21.66,21.58,21.6,343900.0,17.6276,17.6439,17.5787,17.595,343900.0
2010-07-21 09:55:00,21.6,21.65,21.58,21.65,85600.0,17.595,17.6358,17.5787,17.6358,85600.0
2010-07-21 10:00:00,21.64,21.65,21.6,21.63,59600.0,17.6276,17.6358,17.595,17.6195,59600.0
2010-07-21 10:05:00,21.63,21.63,21.59,21.62,241300.0,17.6195,17.6195,17.5869,17.6113,241300.0
2010-07-21 10:10:00,21.63,21.67,21.63,21.66,332700.0,17.6195,17.652,17.6195,17.6439,332700.0
2010-07-21 10:15:00,21.66,21.69,21.66,21.67,72800.0,17.6439,17.6683,17.6439,17.652,72800.0
2010-07-21 10:20:00,21.66,21.68,21.65,21.68,170600.0,17.6439,17.6602,17.6358,17.6602,170600.0
2010-07-21 10:25:00,21.68,21.69,21.65,21.68,155000.0,17.6602,17.6683,17.6358,17.6602,155000.0
2010-07-21 10:30:00,21.67,21.68,21.65,21.65,226200.0,17.652,17.6602,17.6358,17.6358,226200.0
2010-07-21 10:35:00,21.65,21.68,21.64,21.64,99000.0,17.6358,17.6602,17.6276,17.6276,99000.0
2010-07-21 10:40:00,21.65,21.65,21.63,21.64,52300.0,17.6358,17.6358,17.6195,17.6276,52300.0
2010-07-21 10:45:00,21.65,21.69,21.63,21.69,36100.0,17.6358,17.6683,17.6195,17.6683,36100.0
2010-07-21 10:50:00,21.69,21.7,21.68,21.69,36300.0,17.6683,17.6765,17.6602,17.6683,36300.0
2010-07-21 10:55:00,21.7,21.7,21.66,21.66,115600.0,17.6765,17.6765,17.6439,17.6439,115600.0
2010-07-21 11:00:00,21.67,21.68,21.64,21.67,59800.0,17.652,17.6602,17.6276,17.652,59800.0
2010-07-21 11:05:00,21.67,21.67,21.61,21.62,181500.0,17.652,17.652,17.6032,17.6113,181500.0
2010-07-21 11:10:00,21.62,21.62,21.59,21.62,147900.0,17.6113,17.6113,17.5869,17.6113,147900.0
2010-07-21 11:15:00,21.62,21.62,21.59,21.62,237500.0,17.6113,17.6113,17.5869,17.6113,237500.0
2010-07-21 11:20:00,21.62,21.64,21.61,21.63,44600.0,17.6113,17.6276,17.6032,17.6195,44600.0
2010-07-21 11:25:00,21.63,21.63,21.61,21.62,43000.0,17.6195,17.6195,17.6032,17.6113,43000.0
2010-07-21 11:30:00,21.62,21.63,21.6,21.61,276400.0,17.6113,17.6195,17.595,17.6032,276400.0
2010-07-21 11:35:00,21.61,21.65,21.6,21.65,31200.0,17.6032,17.6358,17.595,17.6358,31200.0
2010-07-21 11:40:00,21.65,21.67,21.65,21.65,225800.0,17.6358,17.652,17.6358,17.6358,225800.0
2010-07-21 11:45:00,21.65,21.66,21.64,21.65,31700.0,17.6358,17.6439,17.6276,17.6358,31700.0
2010-07-21 11:50:00,21.65,21.67,21.63,21.66,145200.0,17.6358,17.652,17.6195,17.6439,145200.0
2010-07-21 11:55:00,21.66,21.68,21.66,21.68,164200.0,17.6439,17.6602,17.6439,17.6602,164200.0
2010-07-21 12:00:00,21.68,21.71,21.68,21.69,297100.0,17.6602,17.6846,17.6602,17.6683,297100.0
2010-07-21 12:05:00,21.7,21.7,21.69,21.69,36500.0,17.6765,17.6765,17.6683,17.6683,36500.0
2010-07-21 12:10:00,21.69,21.72,21.68,21.71,54300.0,17.6683,17.6928,17.6602,17.6846,54300.0
2010-07-21 12:15:00,21.71,21.72,21.68,21.68,191400.0,17.6846,17.6928,17.6602,17.6602,191400.0
2010-07-21 12:20:00,21.69,21.7,21.68,21.69,26800.0,17.6683,17.6765,17.6602,17.6683,26800.0
2010-07-21 12:25:00,21.7,21.72,21.7,21.72,42500.0,17.6765,17.6928,17.6765,17.6928,42500.0
2010-07-21 12:30:00,21.72,21.74,21.72,21.73,180100.0,17.6928,17.7091,17.6928,17.7009,180100.0
2010-07-21 12:35:00,21.72,21.75,21.72,21.75,21200.0,17.6928,17.7172,17.6928,17.7172,21200.0
2010-07-21 12:40:00,21.75,21.76,21.73,21.73,97400.0,17.7172,17.7254,17.7009,17.7009,97400.0
2010-07-21 12:45:00,21.72,21.74,21.71,21.73,31300.0,17.6928,17.7091,17.6846,17.7009,31300.0
2010-07-21 12:50:00,21.74,21.74,21.7,21.71,115100.0,17.7091,17.7091,17.6765,17.6846,115100.0
2010-07-21 12:55:00,21.7,21.71,21.69,21.71,51100.0,17.6765,17.6846,17.6683,17.6846,51100.0
2010-07-21 13:00:00,21.7,21.72,21.7,21.72,29800.0,17.6765,17.6928,17.6765,17.6928,29800.0
2010-07-21 13:05:00,21.72,21.74,21.72,21.74,13800.0,17.6928,17.7091,17.6928,17.7091,13800.0
2010-07-21 13:10:00,21.74,21.74,21.71,21.73,50700.0,17.7091,17.7091,17.6846,17.7009,50700.0
2010-07-21 13:15:00,21.73,21.74,21.72,21.73,18600.0,17.7009,17.7091,17.6928,17.7009,18600.0
2010-07-21 13:20:00,21.72,21.73,21.72,21.72,29400.0,17.6928,17.7009,17.6928,17.6928,29400.0
2010-07-21 13:25:00,21.71,21.73,21.71,21.73,21000.0,17.6846,17.7009,17.6846,17.7009,21000.0
2010-07-21 13:30:00,21.73,21.77,21.73,21.76,15200.0,17.7009,17.7335,17.7009,17.7254,15200.0
2010-07-21 13:35:00,21.76,21.76,21.75,21.76,27600.0,17.7254,17.7254,17.7172,17.7254,27600.0
2010-07-21 13:40:00,21.75,21.75,21.73,21.73,67800.0,17.7172,17.7172,17.7009,17.7009,67800.0
2010-07-21 13:45:00,21.73,21.75,21.72,21.75,22500.0,17.7009,17.7172,17.6928,17.7172,22500.0
2010-07-21 13:50:00,21.75,21.78,21.74,21.78,106800.0,17.7172,17.7416,17.7091,17.7416,106800.0
2010-07-21 13:55:00,21.77,21.79,21.74,21.74,115400.0,17.7335,17.7498,17.7091,17.7091,115400.0
2010-07-21 14:00:00,21.73,21.75,21.65,21.7,445700.0,17.7009,17.7172,17.6358,17.6765,445700.0
2010-07-21 14:05:00,21.7,21.7,21.63,21.63,439500.0,17.6765,17.6765,17.6195,17.6195,439500.0
2010-07-21 14:10:00,21.62,21.62,21.51,21.56,1052600.0,17.6113,17.6113,17.5217,17.5624,1052600.0
2010-07-21 14:15:00,21.55,21.56,21.52,21.56,330800.0,17.5543,17.5624,17.5299,17.5624,330800.0
2010-07-21 14:20:00,21.56,21.57,21.52,21.57,339700.0,17.5624,17.5706,17.5299,17.5706,339700.0
2010-07-21 14:25:00,21.57,21.57,21.53,21.55,153100.0,17.5706,17.5706,17.538,17.5543,153100.0
2010-07-21 14:30:00,21.54,21.54,21.49,21.49,454800.0,17.5461,17.5461,17.5054,17.5054,454800.0
2010-07-21 14:35:00,21.49,21.52,21.48,21.51,377700.0,17.5054,17.5299,17.4973,17.5217,377700.0
2010-07-21 14:40:00,21.51,21.54,21.5,21.52,60600.0,17.5217,17.5461,17.5136,17.5299,60600.0
2010-07-21 14:45:00,21.52,21.53,21.49,21.5,223200.0,17.5299,17.538,17.5054,17.5136,223200.0
2010-07-21 14:50:00,21.5,21.51,21.43,21.44,239700.0,17.5136,17.5217,17.4565,17.4647,239700.0
2010-07-21 14:55:00,21.44,21.45,21.4,21.42,236100.0,17.4647,17.4728,17.4321,17.4484,236100.0
2010-07-21 15:00:00,21.42,21.43,21.39,21.43,795800.0,17.4484,17.4565,17.424,17.4565,795800.0
2010-07-21 15:05:00,21.43,21.48,21.43,21.48,127000.0,17.4565,17.4973,17.4565,17.4973,127000.0
2010-07-21 15:10:00,21.47,21.5,21.45,21.5,220900.0,17.4891,17.5136,17.4728,17.5136,220900.0
2010-07-21 15:15:00,21.49,21.54,21.44,21.44,500900.0,17.5054,17.5461,17.4647,17.4647,500900.0
2010-07-21 15:20:00,21.44,21.48,21.42,21.47,117600.0,17.4647,17.4973,17.4484,17.4891,117600.0
2010-07-21 15:25:00,21.46,21.48,21.44,21.44,112800.0,17.481,17.4973,17.4647,17.4647,112800.0
2010-07-21 15:30:00,21.45,21.48,21.43,21.46,124600.0,17.4728,17.4973,17.4565,17.481,124600.0
2010-07-21 15:35:00,21.46,21.48,21.43,21.45,392100.0,17.481,17.4973,17.4565,17.4728,392100.0
2010-07-21 15:40:00,21.44,21.44,21.41,21.43,156100.0,17.4647,17.4647,17.4403,17.4565,156100.0
2010-07-21 15:45:00,21.43,21.49,21.42,21.46,480000.0,17.4565,17.5054,17.4484,17.481,480000.0
2010-07-21 15:50:00,21.47,21.49,21.44,21.47,395200.0,17.4891,17.5054,17.4647,17.4891,395200.0
2010-07-21 15:55:00,21.47,21.47,21.43,21.47,1335800.0,17.4891,17.4891,17.4565,17.4891,1335800.0
2010-07-22 09:30:00,21.73,21.82,21.72,21.82,563300.0,17.7009,17.7742,17.6928,17.7742,563300.0
2010-07-22 09:35:00,21.81,21.85,21.8,21.84,215800.0,17.7661,17.7987,17.7579,17.7905,215800.0
2010-07-22 09:40:00,21.84,21.89,21.84,21.88,68700.0,17.7905,17.8313,17.7905,17.8231,68700.0
2010-07-22 09:45:00,21.87,21.89,21.84,21.86,88100.0,17.815,17.8313,17.7905,17.8068,88100.0
2010-07-22 09:50:00,21.86,21.87,21.83,21.84,115800.0,17.8068,17.815,17.7824,17.7905,115800.0
2010-07-22 09:55:00,21.85,21.87,21.83,21.84,204500.0,17.7987,17.815,17.7824,17.7905,204500.0
2010-07-22 10:00:00,21.85,21.98,21.85,21.98,352400.0,17.7987,17.9046,17.7987,17.9046,352400.0
2010-07-22 10:05:00,21.98,22.0,21.94,21.95,81600.0,17.9046,17.9209,17.872,17.8801,81600.0
2010-07-22 10:10:00,21.95,21.99,21.94,21.98,48300.0,17.8801,17.9127,17.872,17.9046,48300.0
2010-07-22 10:15:00,21.98,22.0,21.95,21.96,43300.0,17.9046,17.9209,17.8801,17.8883,43300.0
2010-07-22 10:20:00,21.96,21.98,21.94,21.95,82200.0,17.8883,17.9046,17.872,17.8801,82200.0
2010-07-22 10:25:00,21.95,21.97,21.94,21.97,61200.0,17.8801,17.8964,17.872,17.8964,61200.0
2010-07-22 10:30:00,21.97,21.98,21.96,21.97,77100.0,17.8964,17.9046,17.8883,17.8964,77100.0
2010-07-22 10:35:00,21.97,22.02,21.97,22.01,98800.0,17.8964,17.9371,17.8964,17.929,98800.0
2010-07-22 10:40:00,22.01,22.06,22.01,22.03,133800.0,17.929,17.9697,17.929,17.9453,133800.0
2010-07-22 10:45:00,22.04,22.05,22.03,22.05,17200.0,17.9534,17.9616,17.9453,17.9616,17200.0
2010-07-22 10:50:00,22.05,22.08,22.03,22.07,78700.0,17.9616,17.986,17.9453,17.9779,78700.0
2010-07-22 10:55:00,22.07,22.07,22.04,22.04,123800.0,17.9779,17.9779,17.9534,17.9534,123800.0
2010-07-22 11:00:00,22.04,22.05,22.02,22.02,44700.0,17.9534,17.9616,17.9371,17.9371,44700.0
2010-07-22 11:05:00,22.03,22.04,22.03,22.03,32500.0,17.9453,17.9534,17.9453,17.9453,32500.0
2010-07-22 11:10:00,22.02,22.05,22.02,22.04,56000.0,17.9371,17.9616,17.9371,17.9534,56000.0
2010-07-22 11:15:00,22.04,22.06,22.03,22.05,67200.0,17.9534,17.9697,17.9453,17.9616,67200.0
2010-07-22 11:20:00,22.05,22.06,22.04,22.06,75100.0,17.9616,17.9697,17.9534,17.9697,75100.0
2010-07-22 11:25:00,22.06,22.08,22.05,22.07,104800.0,17.9697,17.986,17.9616,17.9779,104800.0
2010-07-22 11:30:00,22.06,22.07,22.03,22.03,44300.0,17.9697,17.9779,17.9453,17.9453,44300.0
2010-07-22 11:35:00,22.03,22.03,21.97,21.98,48300.0,17.9453,17.9453,17.8964,17.9046,48300.0
2010-07-22 11:40:00,21.98,22.01,21.98,21.99,57300.0,17.9046,17.929,17.9046,17.9127,57300.0
2010-07-22 11:45:00,21.99,22.01,21.99,22.0,62500.0,17.9127,17.929,17.9127,17.9209,62500.0
2010-07-22 11:50:00,22.0,22.01,21.97,21.98,76500.0,17.9209,17.929,17.8964,17.9046,76500.0
2010-07-22 11:55:00,21.98,22.0,21.97,21.99,107800.0,17.9046,17.9209,17.8964,17.9127,107800.0
2010-07-22 12:00:00,21.99,22.0,21.98,21.99,55300.0,17.9127,17.9209,17.9046,17.9127,55300.0
2010-07-22 12:05:00,21.99,21.99,21.96,21.99,75100.0,17.9127,17.9127,17.8883,17.9127,75100.0
2010-07-22 12:10:00,21.99,21.99,21.98,21.98,46100.0,17.9127,17.9127,17.9046,17.9046,46100.0
2010-07-22 12:15:00,21.98,22.01,21.98,22.0,18700.0,17.9046,17.929,17.9046,17.9209,18700.0
2010-07-22 12:20:00,22.0,22.02,21.99,22.0,173300.0,17.9209,17.9371,17.9127,17.9209,173300.0
2010-07-22 12:25:00,22.0,22.01,21.99,22.01,77500.0,17.9209,17.929,17.9127,17.929,77500.0
2010-07-22 12:30:00,22.01,22.01,22.0,22.01,38400.0,17.929,17.929,17.9209,17.929,38400.0
2010-07-22 12:35:00,22.01,22.01,21.99,22.0,40500.0,17.929,17.929,17.9127,17.9209,40500.0
2010-07-22 12:40:00,22.01,22.01,22.0,22.01,19000.0,17.929,17.929,17.9209,17.929,19000.0
2010-07-22 12:45:00,22.0,22.02,22.0,22.02,25500.0,17.9209,17.9371,17.9209,17.9371,25500.0
2010-07-22 12:50:00,22.01,22.02,22.01,22.02,144700.0,17.929,17.9371,17.929,17.9371,144700.0
2010-07-22 12:55:00,22.02,22.03,22.02,22.02,24000.0,17.9371,17.9453,17.9371,17.9371,24000.0
2010-07-22 13:00:00,22.02,22.04,22.02,22.03,29000.0,17.9371,17.9534,17.9371,17.9453,29000.0
2010-07-22 13:05:00,22.02,22.03,22.02,22.02,122300.0,17.9371,17.9453,17.9371,17.9371,122300.0
2010-07-22 13:10:00,22.03,22.05,22.03,22.05,68600.0,17.9453,17.9616,17.9453,17.9616,68600.0
2010-07-22 13:15:00,22.06,22.07,22.05,22.06,57800.0,17.9697,17.9779,17.9616,17.9697,57800.0
2010-07-22 13:20:00,22.06,22.07,22.06,22.07,16900.0,17.9697,17.9779,17.9697,17.9779,16900.0
2010-07-22 13:25:00,22.07,22.07,22.05,22.05,47500.0,17.9779,17.9779,17.9616,17.9616,47500.0
2010-07-22 13:30:00,22.05,22.07,22.04,22.06,34200.0,17.9616,17.9779,17.9534,17.9697,34200.0
2010-07-22 13:35:00,22.06,22.06,22.06,22.06,19200.0,17.9697,17.9697,17.9697,17.9697,19200.0
2010-07-22 13:40:00,22.06,22.06,22.05,22.05,33500.0,17.9697,17.9697,17.9616,17.9616,33500.0
2010-07-22 13:45:00,22.05,22.06,22.03,22.04,63300.0,17.9616,17.9697,17.9453,17.9534,63300.0
2010-07-22 13:50:00,22.04,22.05,22.02,22.02,47500.0,17.9534,17.9616,17.9371,17.9371,47500.0
2010-07-22 13:55:00,22.02,22.03,22.01,22.02,38500.0,17.9371,17.9453,17.929,17.9371,38500.0
2010-07-22 14:00:00,22.03,22.04,22.02,22.04,72200.0,17.9453,17.9534,17.9371,17.9534,72200.0
2010-07-22 14:05:00,22.03,22.06,22.03,22.04,100000.0,17.9453,17.9697,17.9453,17.9534,100000.0
2010-07-22 14:10:00,22.04,22.07,22.03,22.06,294500.0,17.9534,17.9779,17.9453,17.9697,294500.0
2010-07-22 14:15:00,22.06,22.08,22.04,22.04,164100.0,17.9697,17.986,17.9534,17.9534,164100.0
2010-07-22 14:20:00,22.05,22.05,22.04,22.05,10000.0,17.9616,17.9616,17.9534,17.9616,10000.0
2010-07-22 14:25:00,22.05,22.09,22.04,22.09,86900.0,17.9616,17.9942,17.9534,17.9942,86900.0
2010-07-22 14:30:00,22.09,22.09,22.05,22.06,143200.0,17.9942,17.9942,17.9616,17.9697,143200.0
2010-07-22 14:35:00,22.06,22.07,22.04,22.05,131500.0,17.9697,17.9779,17.9534,17.9616,131500.0
2010-07-22 14:40:00,22.05,22.05,22.02,22.02,97800.0,17.9616,17.9616,17.9371,17.9371,97800.0
2010-07-22 14:45:00,22.02,22.06,22.02,22.06,64900.0,17.9371,17.9697,17.9371,17.9697,64900.0
2010-07-22 14:50:00,22.05,22.06,22.04,22.06,52500.0,17.9616,17.9697,17.9534,17.9697,52500.0
2010-07-22 14:55:00,22.06,22.08,22.06,22.07,222600.0,17.9697,17.986,17.9697,17.9779,222600.0
2010-07-22 15:00:00,22.07,22.08,22.06,22.07,76000.0,17.9779,17.986,17.9697,17.9779,76000.0
2010-07-22 15:05:00,22.08,22.08,22.03,22.05,74100.0,17.986,17.986,17.9453,17.9616,74100.0
2010-07-22 15:10:00,22.04,22.07,22.04,22.06,115800.0,17.9534,17.9779,17.9534,17.9697,115800.0
2010-07-22 15:15:00,22.06,22.11,22.06,22.11,72200.0,17.9697,18.0105,17.9697,18.0105,72200.0
2010-07-22 15:20:00,22.1,22.11,22.09,22.09,167500.0,18.0023,18.0105,17.9942,17.9942,167500.0
2010-07-22 15:25:00,22.09,22.1,22.07,22.07,434100.0,17.9942,18.0023,17.9779,17.9779,434100.0
2010-07-22 15:30:00,22.07,22.08,22.04,22.04,100500.0,17.9779,17.986,17.9534,17.9534,100500.0
2010-07-22 15:35:00,22.04,22.04,21.94,21.98,300400.0,17.9534,17.9534,17.872,17.9046,300400.0
2010-07-22 15:40:00,21.97,22.01,21.95,22.0,466200.0,17.8964,17.929,17.8801,17.9209,466200.0
2010-07-22 15:45:00,22.01,22.03,21.99,22.02,633000.0,17.929,17.9453,17.9127,17.9371,633000.0
2010-07-22 15:50:00,22.01,22.04,21.99,22.0,762200.0,17.929,17.9534,17.9127,17.9209,762200.0
2010-07-22 15:55:00,22.0,22.05,22.0,22.03,1773400.0,17.9209,17.9616,17.9209,17.9453,1773400.0
2010-07-23 09:30:00,21.98,22.01,21.95,21.97,244100.0,17.9046,17.929,17.8801,17.8964,244100.0
2010-07-23 09:35:00,21.97,22.04,21.97,22.03,45300.0,17.8964,17.9534,17.8964,17.9453,45300.0
2010-07-23 09:40:00,22.04,22.09,22.01,22.07,115000.0,17.9534,17.9942,17.929,17.9779,115000.0
2010-07-23 09:45:00,22.07,22.07,22.01,22.02,70700.0,17.9779,17.9779,17.929,17.9371,70700.0
2010-07-23 09:50:00,22.02,22.02,21.95,21.98,79300.0,17.9371,17.9371,17.8801,17.9046,79300.0
2010-07-23 09:55:00,21.98,22.0,21.92,21.92,132100.0,17.9046,17.9209,17.8557,17.8557,132100.0
2010-07-23 10:00:00,21.92,21.95,21.91,21.94,166100.0,17.8557,17.8801,17.8475,17.872,166100.0
2010-07-23 10:05:00,21.95,22.0,21.94,22.0,329500.0,17.8801,17.9209,17.872,17.9209,329500.0
2010-07-23 10:10:00,21.99,22.03,21.98,22.03,214000.0,17.9127,17.9453,17.9046,17.9453,214000.0
2010-07-23 10:15:00,22.02,22.02,22.0,22.01,136800.0,17.9371,17.9371,17.9209,17.929,136800.0
2010-07-23 10:20:00,22.02,22.03,21.99,22.01,71600.0,17.9371,17.9453,17.9127,17.929,71600.0
2010-07-23 10:25:00,22.0,22.06,22.0,22.05,71300.0,17.9209,17.9697,17.9209,17.9616,71300.0
2010-07-23 10:30:00,22.06,22.09,22.06,22.07,95500.0,17.9697,17.9942,17.9697,17.9779,95500.0
2010-07-23 10:35:00,22.07,22.08,22.06,22.07,95700.0,17.9779,17.986,17.9697,17.9779,95700.0
2010-07-23 10:40:00,22.06,22.09,22.06,22.08,98100.0,17.9697,17.9942,17.9697,17.986,98100.0
2010-07-23 10:45:00,22.08,22.1,22.08,22.09,91800.0,17.986,18.0023,17.986,17.9942,91800.0
2010-07-23 10:50:00,22.09,22.09,22.06,22.06,23500.0,17.9942,17.9942,17.9697,17.9697,23500.0
2010-07-23 10:55:00,22.06,22.08,22.05,22.05,74100.0,17.9697,17.986,17.9616,17.9616,74100.0
2010-07-23 11:00:00,22.05,22.07,22.05,22.06,82000.0,17.9616,17.9779,17.9616,17.9697,82000.0
2010-07-23 11:05:00,22.06,22.07,22.05,22.05,26000.0,17.9697,17.9779,17.9616,17.9616,26000.0
2010-07-23 11:10:00,22.05,22.05,22.02,22.03,23400.0,17.9616,17.9616,17.9371,17.9453,23400.0
2010-07-23 11:15:00,22.03,22.03,22.01,22.01,41300.0,17.9453,17.9453,17.929,17.929,41300.0
2010-07-23 11:20:00,22.01,22.01,21.99,22.0,40300.0,17.929,17.929,17.9127,17.9209,40300.0
2010-07-23 11:25:00,22.0,22.03,22.0,22.03,84000.0,17.9209,17.9453,17.9209,17.9453,84000.0
2010-07-23 11:30:00,22.03,22.05,22.02,22.03,74800.0,17.9453,17.9616,17.9371,17.9453,74800.0
2010-07-23 11:35:00,22.04,22.05,22.03,22.04,89700.0,17.9534,17.9616,17.9453,17.9534,89700.0
2010-07-23 11:40:00,22.03,22.03,22.0,22.01,38300.0,17.9453,17.9453,17.9209,17.929,38300.0
2010-07-23 11:45:00,22.01,22.05,22.01,22.05,75500.0,17.929,17.9616,17.929,17.9616,75500.0
2010-07-23 11:50:00,22.05,22.08,22.05,22.07,50600.0,17.9616,17.986,17.9616,17.9779,50600.0
2010-07-23 11:55:00,22.06,22.08,22.03,22.05,88000.0,17.9697,17.986,17.9453,17.9616,88000.0
2010-07-23 12:00:00,22.06,22.1,21.99,21.99,388300.0,17.9697,18.0023,17.9127,17.9127,388300.0
2010-07-23 12:05:00,21.99,22.03,21.99,22.0,253200.0,17.9127,17.9453,17.9127,17.9209,253200.0
2010-07-23 12:10:00,21.99,22.01,21.95,22.0,334400.0,17.9127,17.929,17.8801,17.9209,334400.0
2010-07-23 12:15:00,22.01,22.03,21.98,22.03,149400.0,17.929,17.9453,17.9046,17.9453,149400.0
2010-07-23 12:20:00,22.03,22.03,21.99,22.0,254200.0,17.9453,17.9453,17.9127,17.9209,254200.0
2010-07-23 12:25:00,22.01,22.03,22.0,22.0,67400.0,17.929,17.9453,17.9209,17.9209,67400.0
2010-07-23 12:30:00,22.01,22.01,21.97,21.99,105500.0,17.929,17.929,17.8964,17.9127,105500.0
2010-07-23 12:35:00,22.0,22.0,21.95,21.97,83200.0,17.9209,17.9209,17.8801,17.8964,83200.0
2010-07-23 12:40:00,21.97,21.97,21.91,21.92,170600.0,17.8964,17.8964,17.8475,17.8557,170600.0
2010-07-23 12:45:00,21.92,21.94,21.91,21.94,196800.0,17.8557,17.872,17.8475,17.872,196800.0
2010-07-23 12:50:00,21.94,21.96,21.93,21.96,54000.0,17.872,17.8883,17.8638,17.8883,54000.0
2010-07-23 12:55:00,21.96,22.0,21.96,22.0,88800.0,17.8883,17.9209,17.8883,17.9209,88800.0
2010-07-23 13:00:00,22.01,22.01,21.97,21.97,42300.0,17.929,17.929,17.8964,17.8964,42300.0
2010-07-23 13:05:00,21.97,21.98,21.96,21.98,34000.0,17.8964,17.9046,17.8883,17.9046,34000.0
2010-07-23 13:10:00,21.97,22.02,21.97,22.02,200000.0,17.8964,17.9371,17.8964,17.9371,200000.0
2010-07-23 13:15:00,22.02,22.06,22.02,22.04,73500.0,17.9371,17.9697,17.9371,17.9534,73500.0
2010-07-23 13:20:00,22.05,22.07,22.03,22.07,81500.0,17.9616,17.9779,17.9453,17.9779,81500.0
2010-07-23 13:25:00,22.07,22.13,22.06,22.13,112600.0,17.9779,18.0268,17.9697,18.0268,112600.0
2010-07-23 13:30:00,22.13,22.17,22.11,22.14,71300.0,18.0268,18.0593,18.0105,18.0349,71300.0
2010-07-23 13:35:00,22.15,22.15,22.13,22.14,46100.0,18.043,18.043,18.0268,18.0349,46100.0
2010-07-23 13:40:00,22.13,22.14,22.11,22.11,33600.0,18.0268,18.0349,18.0105,18.0105,33600.0
2010-07-23 13:45:00,22.12,22.12,22.11,22.12,48500.0,18.0186,18.0186,18.0105,18.0186,48500.0
2010-07-23 13:50:00,22.12,22.15,22.12,22.14,204100.0,18.0186,18.043,18.0186,18.0349,204100.0
2010-07-23 13:55:00,22.14,22.15,22.12,22.13,60800.0,18.0349,18.043,18.0186,18.0268,60800.0
2010-07-23 14:00:00,22.13,22.16,22.12,22.16,59200.0,18.0268,18.0512,18.0186,18.0512,59200.0
2010-07-23 14:05:00,22.16,22.18,22.16,22.16,176900.0,18.0512,18.0675,18.0512,18.0512,176900.0
2010-07-23 14:10:00,22.17,22.17,22.13,22.14,52900.0,18.0593,18.0593,18.0268,18.0349,52900.0
2010-07-23 14:15:00,22.15,22.16,22.14,22.14,10300.0,18.043,18.0512,18.0349,18.0349,10300.0
2010-07-23 14:20:00,22.15,22.15,22.1,22.11,65000.0,18.043,18.043,18.0023,18.0105,65000.0
2010-07-23 14:25:00,22.12,22.13,22.1,22.13,37600.0,18.0186,18.0268,18.0023,18.0268,37600.0
2010-07-23 14:30:00,22.13,22.15,22.12,22.13,35400.0,18.0268,18.043,18.0186,18.0268,35400.0
2010-07-23 14:35:00,22.14,22.14,22.11,22.13,36300.0,18.0349,18.0349,18.0105,18.0268,36300.0
2010-07-23 14:40:00,22.12,22.15,22.12,22.15,49200.0,18.0186,18.043,18.0186,18.043,49200.0
2010-07-23 14:45:00,22.15,22.17,22.14,22.17,32200.0,18.043,18.0593,18.0349,18.0593,32200.0
2010-07-23 14:50:00,22.17,22.18,22.16,22.18,108900.0,18.0593,18.0675,18.0512,18.0675,108900.0
2010-07-23 14:55:00,22.19,22.19,22.16,22.16,127400.0,18.0756,18.0756,18.0512,18.0512,127400.0
2010-07-23 15:00:00,22.17,22.17,22.14,22.15,203400.0,18.0593,18.0593,18.0349,18.043,203400.0
2010-07-23 15:05:00,22.15,22.17,22.14,22.17,50000.0,18.043,18.0593,18.0349,18.0593,50000.0
2010-07-23 15:10:00,22.18,22.18,22.13,22.14,68800.0,18.0675,18.0675,18.0268,18.0349,68800.0
2010-07-23 15:15:00,22.14,22.17,22.12,22.17,96800.0,18.0349,18.0593,18.0186,18.0593,96800.0
2010-07-23 15:20:00,22.16,22.18,22.15,22.18,53100.0,18.0512,18.0675,18.043,18.0675,53100.0
2010-07-23 15:25:00,22.17,22.18,22.14,22.14,82200.0,18.0593,18.0675,18.0349,18.0349,82200.0
2010-07-23 15:30:00,22.14,22.18,22.14,22.18,135300.0,18.0349,18.0675,18.0349,18.0675,135300.0
2010-07-23 15:35:00,22.17,22.18,22.11,22.12,370600.0,18.0593,18.0675,18.0105,18.0186,370600.0
2010-07-23 15:40:00,22.13,22.13,22.08,22.1,368100.0,18.0268,18.0268,17.986,18.0023,368100.0
2010-07-23 15:45:00,22.11,22.16,22.11,22.14,220600.0,18.0105,18.0512,18.0105,18.0349,220600.0
2010-07-23 15:50:00,22.15,22.16,22.14,22.14,188000.0,18.043,18.0512,18.0349,18.0349,188000.0
2010-07-23 15:55:00,22.14,22.18,22.14,22.18,1082900.0,18.0349,18.0675,18.0349,18.0675,1082900.0
2010-07-26 09:30:00,22.19,22.2,22.12,22.13,47500.0,18.0756,18.0838,18.0186,18.0268,47500.0
2010-07-26 09:35:00,22.14,22.16,22.11,22.13,60100.0,18.0349,18.0512,18.0105,18.0268,60100.0
2010-07-26 09:40:00,22.12,22.15,22.1,22.12,116000.0,18.0186,18.043,18.0023,18.0186,116000.0
2010-07-26 09:45:00,22.12,22.16,22.12,22.14,32100.0,18.0186,18.0512,18.0186,18.0349,32100.0
2010-07-26 09:50:00,22.15,22.15,22.1,22.14,74200.0,18.043,18.043,18.0023,18.0349,74200.0
2010-07-26 09:55:00,22.15,22.18,22.13,22.17,128200.0,18.043,18.0675,18.0268,18.0593,128200.0
2010-07-26 10:00:00,22.17,22.25,22.17,22.23,215800.0,18.0593,18.1245,18.0593,18.1082,215800.0
2010-07-26 10:05:00,22.23,22.24,22.2,22.22,82100.0,18.1082,18.1164,18.0838,18.1001,82100.0
2010-07-26 10:10:00,22.23,22.24,22.21,22.24,181600.0,18.1082,18.1164,18.0919,18.1164,181600.0
2010-07-26 10:15:00,22.24,22.25,22.2,22.22,177800.0,18.1164,18.1245,18.0838,18.1001,177800.0
2010-07-26 10:20:00,22.21,22.21,22.17,22.2,53000.0,18.0919,18.0919,18.0593,18.0838,53000.0
2010-07-26 10:25:00,22.2,22.2,22.18,22.19,50300.0,18.0838,18.0838,18.0675,18.0756,50300.0
2010-07-26 10:30:00,22.2,22.21,22.15,22.18,208900.0,18.0838,18.0919,18.043,18.0675,208900.0
2010-07-26 10:35:00,22.18,22.21,22.18,22.2,42900.0,18.0675,18.0919,18.0675,18.0838,42900.0
2010-07-26 10:40:00,22.2,22.21,22.18,22.19,22700.0,18.0838,18.0919,18.0675,18.0756,22700.0
2010-07-26 10:45:00,22.18,22.21,22.17,22.2,86200.0,18.0675,18.0919,18.0593,18.0838,86200.0
2010-07-26 10:50:00,22.21,22.21,22.19,22.21,21100.0,18.0919,18.0919,18.0756,18.0919,21100.0
2010-07-26 10:55:00,22.22,22.23,22.21,22.23,47600.0,18.1001,18.1082,18.0919,18.1082,47600.0
2010-07-26 11:00:00,22.23,22.25,22.23,22.24,71800.0,18.1082,18.1245,18.1082,18.1164,71800.0
2010-07-26 11:05:00,22.24,22.25,22.22,22.24,95500.0,18.1164,18.1245,18.1001,18.1164,95500.0
2010-07-26 11:10:00,22.24,22.26,22.24,22.25,120700.0,18.1164,18.1326,18.1164,18.1245,120700.0
2010-07-26 11:15:00,22.26,22.3,22.26,22.29,63800.0,18.1326,18.1652,18.1326,18.1571,63800.0
2010-07-26 11:20:00,22.3,22.3,22.27,22.28,85000.0,18.1652,18.1652,18.1408,18.1489,85000.0
2010-07-26 11:25:00,22.28,22.3,22.27,22.29,97800.0,18.1489,18.1652,18.1408,18.1571,97800.0
2010-07-26 11:30:00,22.29,22.3,22.28,22.28,108300.0,18.1571,18.1652,18.1489,18.1489,108300.0
2010-07-26 11:35:00,22.28,22.3,22.28,22.29,22400.0,18.1489,18.1652,18.1489,18.1571,22400.0
2010-07-26 11:40:00,22.29,22.31,22.28,22.3,96300.0,18.1571,18.1734,18.1489,18.1652,96300.0
2010-07-26 11:45:00,22.3,22.32,22.29,22.32,115700.0,18.1652,18.1815,18.1571,18.1815,115700.0
2010-07-26 11:50:00,22.31,22.32,22.3,22.31,22500.0,18.1734,18.1815,18.1652,18.1734,22500.0
2010-07-26 11:55:00,22.3,22.31,22.28,22.29,18200.0,18.1652,18.1734,18.1489,18.1571,18200.0
2010-07-26 12:00:00,22.29,22.3,22.28,22.29,12500.0,18.1571,18.1652,18.1489,18.1571,12500.0
2010-07-26 12:05:00,22.28,22.3,22.28,22.3,109000.0,18.1489,18.1652,18.1489,18.1652,109000.0
2010-07-26 12:10:00,22.3,22.3,22.28,22.28,30700.0,18.1652,18.1652,18.1489,18.1489,30700.0
2010-07-26 12:15:00,22.27,22.28,22.26,22.27,74000.0,18.1408,18.1489,18.1326,18.1408,74000.0
2010-07-26 12:20:00,22.27,22.28,22.27,22.28,12500.0,18.1408,18.1489,18.1408,18.1489,12500.0
2010-07-26 12:25:00,22.28,22.29,22.27,22.29,10300.0,18.1489,18.1571,18.1408,18.1571,10300.0
2010-07-26 12:30:00,22.29,22.29,22.26,22.26,16700.0,18.1571,18.1571,18.1326,18.1326,16700.0
2010-07-26 12:35:00,22.26,22.28,22.25,22.27,13100.0,18.1326,18.1489,18.1245,18.1408,13100.0
2010-07-26 12:40:00,22.27,22.27,22.24,22.24,145100.0,18.1408,18.1408,18.1164,18.1164,145100.0
2010-07-26 12:45:00,22.24,22.26,22.24,22.25,26400.0,18.1164,18.1326,18.1164,18.1245,26400.0
2010-07-26 12:50:00,22.25,22.26,22.24,22.25,24900.0,18.1245,18.1326,18.1164,18.1245,24900.0
2010-07-26 12:55:00,22.24,22.26,22.24,22.26,56200.0,18.1164,18.1326,18.1164,18.1326,56200.0
2010-07-26 13:00:00,22.26,22.27,22.26,22.26,16400.0,18.1326,18.1408,18.1326,18.1326,16400.0
2010-07-26 13:05:00,22.25,22.25,22.23,22.23,37600.0,18.1245,18.1245,18.1082,18.1082,37600.0
2010-07-26 13:10:00,22.24,22.25,22.24,22.25,24600.0,18.1164,18.1245,18.1164,18.1245,24600.0
2010-07-26 13:15:00,22.25,22.25,22.25,22.25,19500.0,18.1245,18.1245,18.1245,18.1245,19500.0
2010-07-26 13:20:00,22.25,22.27,22.25,22.26,32300.0,18.1245,18.1408,18.1245,18.1326,32300.0
2010-07-26 13:25:00,22.25,22.26,22.24,22.25,233400.0,18.1245,18.1326,18.1164,18.1245,233400.0
2010-07-26 13:30:00,22.26,22.28,22.25,22.27,52600.0,18.1326,18.1489,18.1245,18.1408,52600.0
2010-07-26 13:35:00,22.26,22.26,22.25,22.25,68700.0,18.1326,18.1326,18.1245,18.1245,68700.0
2010-07-26 13:40:00,22.26,22.29,22.25,22.29,11800.0,18.1326,18.1571,18.1245,18.1571,11800.0
2010-07-26 13:45:00,22.28,22.29,22.27,22.28,7100.0,18.1489,18.1571,18.1408,18.1489,7100.0
2010-07-26 13:50:00,22.28,22.28,22.26,22.27,28900.0,18.1489,18.1489,18.1326,18.1408,28900.0
2010-07-26 13:55:00,22.27,22.29,22.27,22.28,76700.0,18.1408,18.1571,18.1408,18.1489,76700.0
2010-07-26 14:00:00,22.28,22.29,22.27,22.28,28900.0,18.1489,18.1571,18.1408,18.1489,28900.0
2010-07-26 14:05:00,22.28,22.28,22.27,22.28,38700.0,18.1489,18.1489,18.1408,18.1489,38700.0
2010-07-26 14:10:00,22.28,22.28,22.26,22.27,30600.0,18.1489,18.1489,18.1326,18.1408,30600.0
2010-07-26 14:15:00,22.27,22.28,22.27,22.28,22800.0,18.1408,18.1489,18.1408,18.1489,22800.0
2010-07-26 14:20:00,22.27,22.28,22.25,22.26,86100.0,18.1408,18.1489,18.1245,18.1326,86100.0
2010-07-26 14:25:00,22.25,22.26,22.24,22.24,59400.0,18.1245,18.1326,18.1164,18.1164,59400.0
2010-07-26 14:30:00,22.25,22.25,22.23,22.23,20100.0,18.1245,18.1245,18.1082,18.1082,20100.0
2010-07-26 14:35:00,22.24,22.24,22.21,22.21,43300.0,18.1164,18.1164,18.0919,18.0919,43300.0
2010-07-26 14:40:00,22.22,22.25,22.21,22.24,36300.0,18.1001,18.1245,18.0919,18.1164,36300.0
2010-07-26 14:45:00,22.24,22.24,22.23,22.24,30300.0,18.1164,18.1164,18.1082,18.1164,30300.0
2010-07-26 14:50:00,22.24,22.24,22.22,22.23,38800.0,18.1164,18.1164,18.1001,18.1082,38800.0
2010-07-26 14:55:00,22.23,22.25,22.22,22.24,16100.0,18.1082,18.1245,18.1001,18.1164,16100.0
2010-07-26 15:00:00,22.25,22.28,22.25,22.28,31200.0,18.1245,18.1489,18.1245,18.1489,31200.0
2010-07-26 15:05:00,22.27,22.29,22.27,22.28,13300.0,18.1408,18.1571,18.1408,18.1489,13300.0
2010-07-26 15:10:00,22.28,22.29,22.27,22.28,61900.0,18.1489,18.1571,18.1408,18.1489,61900.0
2010-07-26 15:15:00,22.29,22.29,22.25,22.27,48200.0,18.1571,18.1571,18.1245,18.1408,48200.0
2010-07-26 15:20:00,22.27,22.3,22.27,22.29,51500.0,18.1408,18.1652,18.1408,18.1571,51500.0
2010-07-26 15:25:00,22.3,22.32,22.29,22.32,94100.0,18.1652,18.1815,18.1571,18.1815,94100.0
2010-07-26 15:30:00,22.32,22.32,22.29,22.31,64100.0,18.1815,18.1815,18.1571,18.1734,64100.0
2010-07-26 15:35:00,22.31,22.32,22.29,22.31,85300.0,18.1734,18.1815,18.1571,18.1734,85300.0
2010-07-26 15:40:00,22.31,22.33,22.3,22.3,86000.0,18.1734,18.1897,18.1652,18.1652,86000.0
2010-07-26 15:45:00,22.31,22.33,22.3,22.33,210300.0,18.1734,18.1897,18.1652,18.1897,210300.0
2010-07-26 15:50:00,22.32,22.34,22.31,22.31,349200.0,18.1815,18.1978,18.1734,18.1734,349200.0
2010-07-26 15:55:00,22.32,22.34,22.31,22.33,1056000.0,18.1815,18.1978,18.1734,18.1897,1056000.0
2010-07-27 09:30:00,22.4,22.45,22.4,22.44,95500.0,18.2467,18.2874,18.2467,18.2793,95500.0
2010-07-27 09:35:00,22.44,22.45,22.41,22.45,199000.0,18.2793,18.2874,18.2548,18.2874,199000.0
2010-07-27 09:40:00,22.45,22.45,22.39,22.4,54800.0,18.2874,18.2874,18.2385,18.2467,54800.0
2010-07-27 09:45:00,22.41,22.41,22.38,22.38,311500.0,18.2548,18.2548,18.2304,18.2304,311500.0
2010-07-27 09:50:00,22.39,22.4,22.36,22.39,184300.0,18.2385,18.2467,18.2141,18.2385,184300.0
2010-07-27 09:55:00,22.38,22.4,22.36,22.36,237300.0,18.2304,18.2467,18.2141,18.2141,237300.0
2010-07-27 10:00:00,22.36,22.45,22.35,22.39,738000.0,18.2141,18.2874,18.206,18.2385,738000.0
2010-07-27 10:05:00,22.39,22.39,22.32,22.32,194400.0,18.2385,18.2385,18.1815,18.1815,194400.0
2010-07-27 10:10:00,22.32,22.35,22.31,22.34,167800.0,18.1815,18.206,18.1734,18.1978,167800.0
2010-07-27 10:15:00,22.33,22.35,22.31,22.35,419900.0,18.1897,18.206,18.1734,18.206,419900.0
2010-07-27 10:20:00,22.36,22.38,22.34,22.38,263900.0,18.2141,18.2304,18.1978,18.2304,263900.0
2010-07-27 10:25:00,22.38,22.4,22.37,22.39,40900.0,18.2304,18.2467,18.2223,18.2385,40900.0
2010-07-27 10:30:00,22.4,22.4,22.36,22.36,55200.0,18.2467,18.2467,18.2141,18.2141,55200.0
2010-07-27 10:35:00,22.36,22.39,22.36,22.37,33300.0,18.2141,18.2385,18.2141,18.2223,33300.0
2010-07-27 10:40:00,22.37,22.38,22.36,22.36,79000.0,18.2223,18.2304,18.2141,18.2141,79000.0
2010-07-27 10:45:00,22.36,22.38,22.35,22.37,102000.0,18.2141,18.2304,18.206,18.2223,102000.0
2010-07-27 10:50:00,22.36,22.39,22.35,22.36,65000.0,18.2141,18.2385,18.206,18.2141,65000.0
2010-07-27 10:55:00,22.36,22.36,22.33,22.35,28400.0,18.2141,18.2141,18.1897,18.206,28400.0
2010-07-27 11:00:00,22.35,22.36,22.31,22.33,36400.0,18.206,18.2141,18.1734,18.1897,36400.0
2010-07-27 11:05:00,22.32,22.32,22.31,22.32,43800.0,18.1815,18.1815,18.1734,18.1815,43800.0
2010-07-27 11:10:00,22.32,22.32,22.29,22.3,26300.0,18.1815,18.1815,18.1571,18.1652,26300.0
2010-07-27 11:15:00,22.3,22.31,22.27,22.27,112800.0,18.1652,18.1734,18.1408,18.1408,112800.0
2010-07-27 11:20:00,22.27,22.31,22.27,22.31,25500.0,18.1408,18.1734,18.1408,18.1734,25500.0
2010-07-27 11:25:00,22.3,22.32,22.3,22.32,125100.0,18.1652,18.1815,18.1652,18.1815,125100.0
2010-07-27 11:30:00,22.31,22.33,22.31,22.32,8500.0,18.1734,18.1897,18.1734,18.1815,8500.0
2010-07-27 11:35:00,22.33,22.35,22.32,22.35,10500.0,18.1897,18.206,18.1815,18.206,10500.0
2010-07-27 11:40:00,22.36,22.36,22.34,22.35,43000.0,18.2141,18.2141,18.1978,18.206,43000.0
2010-07-27 11:45:00,22.35,22.35,22.33,22.34,91000.0,18.206,18.206,18.1897,18.1978,91000.0
2010-07-27 11:50:00,22.34,22.35,22.33,22.35,18100.0,18.1978,18.206,18.1897,18.206,18100.0
2010-07-27 11:55:00,22.35,22.37,22.34,22.37,11200.0,18.206,18.2223,18.1978,18.2223,11200.0
2010-07-27 12:00:00,22.37,22.38,22.37,22.37,9600.0,18.2223,18.2304,18.2223,18.2223,9600.0
2010-07-27 12:05:00,22.38,22.38,22.36,22.38,5300.0,18.2304,18.2304,18.2141,18.2304,5300.0
2010-07-27 12:10:00,22.38,22.4,22.38,22.4,137300.0,18.2304,18.2467,18.2304,18.2467,137300.0
2010-07-27 12:15:00,22.4,22.41,22.39,22.4,95000.0,18.2467,18.2548,18.2385,18.2467,95000.0
2010-07-27 12:20:00,22.4,22.41,22.4,22.4,19400.0,18.2467,18.2548,18.2467,18.2467,19400.0
2010-07-27 12:25:00,22.39,22.41,22.39,22.39,28500.0,18.2385,18.2548,18.2385,18.2385,28500.0
2010-07-27 12:30:00,22.39,22.39,22.38,22.38,4600.0,18.2385,18.2385,18.2304,18.2304,4600.0
2010-07-27 12:35:00,22.39,22.39,22.37,22.38,14100.0,18.2385,18.2385,18.2223,18.2304,14100.0
2010-07-27 12:40:00,22.39,22.41,22.39,22.41,5500.0,18.2385,18.2548,18.2385,18.2548,5500.0
2010-07-27 12:45:00,22.4,22.4,22.37,22.37,21100.0,18.2467,18.2467,18.2223,18.2223,21100.0
2010-07-27 12:50:00,22.37,22.38,22.34,22.36,24100.0,18.2223,18.2304,18.1978,18.2141,24100.0
2010-07-27 12:55:00,22.36,22.38,22.35,22.37,6600.0,18.2141,18.2304,18.206,18.2223,6600.0
2010-07-27 13:00:00,22.37,22.37,22.34,22.36,14100.0,18.2223,18.2223,18.1978,18.2141,14100.0
2010-07-27 13:05:00,22.37,22.38,22.36,22.36,103300.0,18.2223,18.2304,18.2141,18.2141,103300.0
2010-07-27 13:10:00,22.37,22.38,22.35,22.36,13800.0,18.2223,18.2304,18.206,18.2141,13800.0
2010-07-27 13:15:00,22.35,22.36,22.35,22.36,5400.0,18.206,18.2141,18.206,18.2141,5400.0
2010-07-27 13:20:00,22.35,22.37,22.35,22.36,17800.0,18.206,18.2223,18.206,18.2141,17800.0
2010-07-27 13:25:00,22.36,22.36,22.32,22.32,166300.0,18.2141,18.2141,18.1815,18.1815,166300.0
2010-07-27 13:30:00,22.32,22.33,22.32,22.32,86700.0,18.1815,18.1897,18.1815,18.1815,86700.0
2010-07-27 13:35:00,22.33,22.33,22.32,22.33,17600.0,18.1897,18.1897,18.1815,18.1897,17600.0
2010-07-27 13:40:00,22.33,22.33,22.32,22.33,12800.0,18.1897,18.1897,18.1815,18.1897,12800.0
2010-07-27 13:45:00,22.33,22.39,22.32,22.39,266800.0,18.1897,18.2385,18.1815,18.2385,266800.0
2010-07-27 13:50:00,22.39,22.39,22.36,22.36,16000.0,18.2385,18.2385,18.2141,18.2141,16000.0
2010-07-27 13:55:00,22.37,22.4,22.36,22.38,118000.0,18.2223,18.2467,18.2141,18.2304,118000.0
2010-07-27 14:00:00,22.38,22.4,22.36,22.36,12000.0,18.2304,18.2467,18.2141,18.2141,12000.0
2010-07-27 14:05:00,22.36,22.39,22.36,22.39,30200.0,18.2141,18.2385,18.2141,18.2385,30200.0
2010-07-27 14:10:00,22.39,22.39,22.36,22.38,41100.0,18.2385,18.2385,18.2141,18.2304,41100.0
2010-07-27 14:15:00,22.39,22.43,22.36,22.43,254500.0,18.2385,18.2711,18.2141,18.2711,254500.0
2010-07-27 14:20:00,22.43,22.43,22.4,22.4,78200.0,18.2711,18.2711,18.2467,18.2467,78200.0
2010-07-27 14:25:00,22.4,22.41,22.39,22.41,19000.0,18.2467,18.2548,18.2385,18.2548,19000.0
2010-07-27 14:30:00,22.41,22.41,22.4,22.41,8800.0,18.2548,18.2548,18.2467,18.2548,8800.0
2010-07-27 14:35:00,22.4,22.4,22.39,22.39,63100.0,18.2467,18.2467,18.2385,18.2385,63100.0
2010-07-27 14:40:00,22.4,22.4,22.38,22.38,20200.0,18.2467,18.2467,18.2304,18.2304,20200.0
2010-07-27 14:45:00,22.38,22.4,22.37,22.39,25800.0,18.2304,18.2467,18.2223,18.2385,25800.0
2010-07-27 14:50:00,22.39,22.39,22.35,22.35,35100.0,18.2385,18.2385,18.206,18.206,35100.0
2010-07-27 14:55:00,22.34,22.37,22.34,22.37,72700.0,18.1978,18.2223,18.1978,18.2223,72700.0
2010-07-27 15:00:00,22.37,22.38,22.36,22.38,17400.0,18.2223,18.2304,18.2141,18.2304,17400.0
2010-07-27 15:05:00,22.38,22.4,22.37,22.39,80500.0,18.2304,18.2467,18.2223,18.2385,80500.0
2010-07-27 15:10:00,22.39,22.4,22.36,22.36,27400.0,18.2385,18.2467,18.2141,18.2141,27400.0
2010-07-27 15:15:00,22.36,22.41,22.36,22.4,101700.0,18.2141,18.2548,18.2141,18.2467,101700.0
2010-07-27 15:20:00,22.4,22.42,22.4,22.42,40500.0,18.2467,18.263,18.2467,18.263,40500.0
2010-07-27 15:25:00,22.41,22.42,22.4,22.42,125900.0,18.2548,18.263,18.2467,18.263,125900.0
2010-07-27 15:30:00,22.42,22.43,22.39,22.39,89900.0,18.263,18.2711,18.2385,18.2385,89900.0
2010-07-27 15:35:00,22.39,22.4,22.37,22.37,97400.0,18.2385,18.2467,18.2223,18.2223,97400.0
2010-07-27 15:40:00,22.37,22.39,22.37,22.37,75900.0,18.2223,18.2385,18.2223,18.2223,75900.0
2010-07-27 15:45:00,22.37,22.39,22.35,22.37,426500.0,18.2223,18.2385,18.206,18.2223,426500.0
2010-07-27 15:50:00,22.37,22.38,22.35,22.35,183900.0,18.2223,18.2304,18.206,18.206,183900.0
2010-07-27 15:55:00,22.35,22.39,22.35,22.36,407000.0,18.206,18.2385,18.206,18.2141,407000.0
2010-07-28 09:30:00,22.35,22.38,22.32,22.38,168000.0,18.206,18.2304,18.1815,18.2304,168000.0
2010-07-28 09:35:00,22.38,22.41,22.37,22.37,114800.0,18.2304,18.2548,18.2223,18.2223,114800.0
2010-07-28 09:40:00,22.38,22.38,22.35,22.35,38800.0,18.2304,18.2304,18.206,18.206,38800.0
2010-07-28 09:45:00,22.36,22.39,22.34,22.38,50500.0,18.2141,18.2385,18.1978,18.2304,50500.0
2010-07-28 09:50:00,22.36,22.39,22.35,22.35,93000.0,18.2141,18.2385,18.206,18.206,93000.0
2010-07-28 09:55:00,22.35,22.4,22.35,22.4,44900.0,18.206,18.2467,18.206,18.2467,44900.0
2010-07-28 10:00:00,22.4,22.43,22.4,22.4,307900.0,18.2467,18.2711,18.2467,18.2467,307900.0
2010-07-28 10:05:00,22.41,22.41,22.34,22.34,253800.0,18.2548,18.2548,18.1978,18.1978,253800.0
2010-07-28 10:10:00,22.33,22.34,22.3,22.33,207200.0,18.1897,18.1978,18.1652,18.1897,207200.0
2010-07-28 10:15:00,22.32,22.34,22.32,22.33,62500.0,18.1815,18.1978,18.1815,18.1897,62500.0
2010-07-28 10:20:00,22.33,22.33,22.29,22.3,129000.0,18.1897,18.1897,18.1571,18.1652,129000.0
2010-07-28 10:25:00,22.3,22.34,22.3,22.34,28100.0,18.1652,18.1978,18.1652,18.1978,28100.0
2010-07-28 10:30:00,22.34,22.34,22.29,22.31,362200.0,18.1978,18.1978,18.1571,18.1734,362200.0
2010-07-28 10:35:00,22.3,22.32,22.3,22.32,48600.0,18.1652,18.1815,18.1652,18.1815,48600.0
2010-07-28 10:40:00,22.31,22.34,22.31,22.34,15600.0,18.1734,18.1978,18.1734,18.1978,15600.0
2010-07-28 10:45:00,22.33,22.35,22.32,22.33,28900.0,18.1897,18.206,18.1815,18.1897,28900.0
2010-07-28 10:50:00,22.33,22.33,22.31,22.32,52400.0,18.1897,18.1897,18.1734,18.1815,52400.0
2010-07-28 10:55:00,22.32,22.34,22.32,22.32,74100.0,18.1815,18.1978,18.1815,18.1815,74100.0
2010-07-28 11:00:00,22.32,22.33,22.31,22.31,28000.0,18.1815,18.1897,18.1734,18.1734,28000.0
2010-07-28 11:05:00,22.3,22.3,22.27,22.28,96300.0,18.1652,18.1652,18.1408,18.1489,96300.0
2010-07-28 11:10:00,22.28,22.3,22.27,22.29,204500.0,18.1489,18.1652,18.1408,18.1571,204500.0
2010-07-28 11:15:00,22.31,22.31,22.28,22.28,27800.0,18.1734,18.1734,18.1489,18.1489,27800.0
2010-07-28 11:20:00,22.28,22.32,22.27,22.31,56100.0,18.1489,18.1815,18.1408,18.1734,56100.0
2010-07-28 11:25:00,22.32,22.34,22.31,22.32,131500.0,18.1815,18.1978,18.1734,18.1815,131500.0
2010-07-28 11:30:00,22.32,22.33,22.3,22.33,179500.0,18.1815,18.1897,18.1652,18.1897,179500.0
2010-07-28 11:35:00,22.33,22.35,22.33,22.34,123300.0,18.1897,18.206,18.1897,18.1978,123300.0
2010-07-28 11:40:00,22.35,22.35,22.31,22.32,81600.0,18.206,18.206,18.1734,18.1815,81600.0
2010-07-28 11:45:00,22.31,22.33,22.3,22.3,58300.0,18.1734,18.1897,18.1652,18.1652,58300.0
2010-07-28 11:50:00,22.3,22.31,22.29,22.29,152000.0,18.1652,18.1734,18.1571,18.1571,152000.0
2010-07-28 11:55:00,22.3,22.31,22.3,22.3,26700.0,18.1652,18.1734,18.1652,18.1652,26700.0
2010-07-28 12:00:00,22.31,22.33,22.3,22.31,194700.0,18.1734,18.1897,18.1652,18.1734,194700.0
2010-07-28 12:05:00,22.31,22.32,22.3,22.3,26600.0,18.1734,18.1815,18.1652,18.1652,26600.0
2010-07-28 12:10:00,22.31,22.32,22.31,22.32,38800.0,18.1734,18.1815,18.1734,18.1815,38800.0
2010-07-28 12:15:00,22.31,22.33,22.3,22.33,17400.0,18.1734,18.1897,18.1652,18.1897,17400.0
2010-07-28 12:20:00,22.33,22.33,22.31,22.32,26700.0,18.1897,18.1897,18.1734,18.1815,26700.0
2010-07-28 12:25:00,22.32,22.33,22.31,22.31,73600.0,18.1815,18.1897,18.1734,18.1734,73600.0
2010-07-28 12:30:00,22.31,22.31,22.31,22.31,24900.0,18.1734,18.1734,18.1734,18.1734,24900.0
2010-07-28 12:35:00,22.31,22.32,22.3,22.31,19500.0,18.1734,18.1815,18.1652,18.1734,19500.0
2010-07-28 12:40:00,22.32,22.33,22.32,22.33,17500.0,18.1815,18.1897,18.1815,18.1897,17500.0
2010-07-28 12:45:00,22.33,22.33,22.3,22.3,15400.0,18.1897,18.1897,18.1652,18.1652,15400.0
2010-07-28 12:50:00,22.31,22.33,22.3,22.32,55500.0,18.1734,18.1897,18.1652,18.1815,55500.0
2010-07-28 12:55:00,22.32,22.34,22.32,22.34,28500.0,18.1815,18.1978,18.1815,18.1978,28500.0
2010-07-28 13:00:00,22.35,22.35,22.34,22.34,13600.0,18.206,18.206,18.1978,18.1978,13600.0
2010-07-28 13:05:00,22.34,22.35,22.32,22.34,41000.0,18.1978,18.206,18.1815,18.1978,41000.0
2010-07-28 13:10:00,22.34,22.34,22.32,22.33,53400.0,18.1978,18.1978,18.1815,18.1897,53400.0
2010-07-28 13:15:00,22.33,22.33,22.31,22.31,12600.0,18.1897,18.1897,18.1734,18.1734,12600.0
2010-07-28 13:20:00,22.31,22.31,22.29,22.3,163200.0,18.1734,18.1734,18.1571,18.1652,163200.0
2010-07-28 13:25:00,22.3,22.3,22.26,22.27,198000.0,18.1652,18.1652,18.1326,18.1408,198000.0
2010-07-28 13:30:00,22.27,22.27,22.25,22.27,21800.0,18.1408,18.1408,18.1245,18.1408,21800.0
2010-07-28 13:35:00,22.28,22.28,22.26,22.26,29700.0,18.1489,18.1489,18.1326,18.1326,29700.0
2010-07-28 13:40:00,22.26,22.26,22.25,22.25,52800.0,18.1326,18.1326,18.1245,18.1245,52800.0
2010-07-28 13:45:00,22.25,22.25,22.23,22.24,12500.0,18.1245,18.1245,18.1082,18.1164,12500.0
2010-07-28 13:50:00,22.25,22.25,22.23,22.25,563200.0,18.1245,18.1245,18.1082,18.1245,563200.0
2010-07-28 13:55:00,22.26,22.26,22.24,22.26,92500.0,18.1326,18.1326,18.1164,18.1326,92500.0
2010-07-28 14:00:00,22.25,22.29,22.23,22.26,1488300.0,18.1245,18.1571,18.1082,18.1326,1488300.0
2010-07-28 14:05:00,22.26,22.28,22.26,22.28,169600.0,18.1326,18.1489,18.1326,18.1489,169600.0
2010-07-28 14:10:00,22.27,22.27,22.25,22.25,78400.0,18.1408,18.1408,18.1245,18.1245,78400.0
2010-07-28 14:15:00,22.25,22.25,22.19,22.2,144000.0,18.1245,18.1245,18.0756,18.0838,144000.0
2010-07-28 14:20:00,22.19,22.32,22.19,22.32,2191100.0,18.0756,18.1815,18.0756,18.1815,2191100.0
2010-07-28 14:25:00,22.2,22.32,22.18,22.21,476200.0,18.0838,18.1815,18.0675,18.0919,476200.0
2010-07-28 14:30:00,22.21,22.23,22.21,22.22,18300.0,18.0919,18.1082,18.0919,18.1001,18300.0
2010-07-28 14:35:00,22.22,22.33,22.22,22.22,347700.0,18.1001,18.1897,18.1001,18.1001,347700.0
2010-07-28 14:40:00,22.23,22.24,22.21,22.21,52500.0,18.1082,18.1164,18.0919,18.0919,52500.0
2010-07-28 14:45:00,22.21,22.22,22.19,22.19,24700.0,18.0919,18.1001,18.0756,18.0756,24700.0
2010-07-28 14:50:00,22.2,22.23,22.19,22.22,70600.0,18.0838,18.1082,18.0756,18.1001,70600.0
2010-07-28 14:55:00,22.22,22.22,22.19,22.2,182900.0,18.1001,18.1001,18.0756,18.0838,182900.0
2010-07-28 15:00:00,22.19,22.21,22.17,22.17,61200.0,18.0756,18.0919,18.0593,18.0593,61200.0
2010-07-28 15:05:00,22.18,22.18,22.15,22.15,111700.0,18.0675,18.0675,18.043,18.043,111700.0
2010-07-28 15:10:00,22.15,22.16,22.13,22.15,41500.0,18.043,18.0512,18.0268,18.043,41500.0
2010-07-28 15:15:00,22.14,22.16,22.14,22.16,26100.0,18.0349,18.0512,18.0349,18.0512,26100.0
2010-07-28 15:20:00,22.15,22.18,22.14,22.17,178400.0,18.043,18.0675,18.0349,18.0593,178400.0
2010-07-28 15:25:00,22.17,22.19,22.16,22.19,68900.0,18.0593,18.0756,18.0512,18.0756,68900.0
2010-07-28 15:30:00,22.18,22.22,22.18,22.21,168900.0,18.0675,18.1001,18.0675,18.0919,168900.0
2010-07-28 15:35:00,22.21,22.22,22.19,22.19,83800.0,18.0919,18.1001,18.0756,18.0756,83800.0
2010-07-28 15:40:00,22.19,22.22,22.19,22.22,219100.0,18.0756,18.1001,18.0756,18.1001,219100.0
2010-07-28 15:45:00,22.22,22.22,22.2,22.22,415500.0,18.1001,18.1001,18.0838,18.1001,415500.0
2010-07-28 15:50:00,22.22,22.22,22.18,22.2,397300.0,18.1001,18.1001,18.0675,18.0838,397300.0
2010-07-28 15:55:00,22.2,22.22,22.19,22.21,871700.0,18.0838,18.1001,18.0756,18.0919,871700.0
2010-07-29 09:30:00,22.29,22.32,22.25,22.26,271200.0,18.1571,18.1815,18.1245,18.1326,271200.0
2010-07-29 09:35:00,22.25,22.32,22.25,22.3,404400.0,18.1245,18.1815,18.1245,18.1652,404400.0
2010-07-29 09:40:00,22.3,22.31,22.26,22.27,83000.0,18.1652,18.1734,18.1326,18.1408,83000.0
2010-07-29 09:45:00,22.27,22.28,22.25,22.25,229200.0,18.1408,18.1489,18.1245,18.1245,229200.0
2010-07-29 09:50:00,22.25,22.26,22.21,22.23,85200.0,18.1245,18.1326,18.0919,18.1082,85200.0
2010-07-29 09:55:00,22.23,22.24,22.2,22.22,235700.0,18.1082,18.1164,18.0838,18.1001,235700.0
2010-07-29 10:00:00,22.22,22.22,22.17,22.17,47900.0,18.1001,18.1001,18.0593,18.0593,47900.0
2010-07-29 10:05:00,22.17,22.19,22.16,22.19,323300.0,18.0593,18.0756,18.0512,18.0756,323300.0
2010-07-29 10:10:00,22.18,22.21,22.18,22.19,110400.0,18.0675,18.0919,18.0675,18.0756,110400.0
2010-07-29 10:15:00,22.19,22.23,22.19,22.23,67800.0,18.0756,18.1082,18.0756,18.1082,67800.0
2010-07-29 10:20:00,22.22,22.22,22.18,22.19,312100.0,18.1001,18.1001,18.0675,18.0756,312100.0
2010-07-29 10:25:00,22.19,22.19,22.15,22.17,84900.0,18.0756,18.0756,18.043,18.0593,84900.0
2010-07-29 10:30:00,22.16,22.18,22.13,22.18,296100.0,18.0512,18.0675,18.0268,18.0675,296100.0
2010-07-29 10:35:00,22.18,22.2,22.16,22.16,132600.0,18.0675,18.0838,18.0512,18.0512,132600.0
2010-07-29 10:40:00,22.16,22.16,22.12,22.13,136600.0,18.0512,18.0512,18.0186,18.0268,136600.0
2010-07-29 10:45:00,22.13,22.16,22.12,22.16,79100.0,18.0268,18.0512,18.0186,18.0512,79100.0
2010-07-29 10:50:00,22.16,22.19,22.16,22.18,53200.0,18.0512,18.0756,18.0512,18.0675,53200.0
2010-07-29 10:55:00,22.17,22.18,22.16,22.16,24000.0,18.0593,18.0675,18.0512,18.0512,24000.0
2010-07-29 11:00:00,22.15,22.15,22.12,22.14,36600.0,18.043,18.043,18.0186,18.0349,36600.0
2010-07-29 11:05:00,22.13,22.14,22.08,22.1,42500.0,18.0268,18.0349,17.986,18.0023,42500.0
2010-07-29 11:10:00,22.1,22.11,22.08,22.09,235700.0,18.0023,18.0105,17.986,17.9942,235700.0
2010-07-29 11:15:00,22.09,22.09,22.02,22.03,355900.0,17.9942,17.9942,17.9371,17.9453,355900.0
2010-07-29 11:20:00,22.03,22.03,22.0,22.03,77000.0,17.9453,17.9453,17.9209,17.9453,77000.0
2010-07-29 11:25:00,22.03,22.03,21.97,21.98,64300.0,17.9453,17.9453,17.8964,17.9046,64300.0
2010-07-29 11:30:00,21.97,21.97,21.89,21.94,124300.0,17.8964,17.8964,17.8313,17.872,124300.0
2010-07-29 11:35:00,21.94,21.97,21.93,21.96,39100.0,17.872,17.8964,17.8638,17.8883,39100.0
2010-07-29 11:40:00,21.96,21.96,21.95,21.96,31700.0,17.8883,17.8883,17.8801,17.8883,31700.0
2010-07-29 11:45:00,21.96,21.97,21.93,21.94,53900.0,17.8883,17.8964,17.8638,17.872,53900.0
2010-07-29 11:50:00,21.94,21.97,21.92,21.92,40200.0,17.872,17.8964,17.8557,17.8557,40200.0
2010-07-29 11:55:00,21.93,21.94,21.89,21.92,31500.0,17.8638,17.872,17.8313,17.8557,31500.0
2010-07-29 12:00:00,21.92,21.92,21.84,21.86,104800.0,17.8557,17.8557,17.7905,17.8068,104800.0
2010-07-29 12:05:00,21.85,21.89,21.83,21.89,117200.0,17.7987,17.8313,17.7824,17.8313,117200.0
2010-07-29 12:10:00,21.89,21.91,21.89,21.91,102700.0,17.8313,17.8475,17.8313,17.8475,102700.0
2010-07-29 12:15:00,21.91,21.92,21.9,21.92,239900.0,17.8475,17.8557,17.8394,17.8557,239900.0
2010-07-29 12:20:00,21.92,21.92,21.9,21.9,19500.0,17.8557,17.8557,17.8394,17.8394,19500.0
2010-07-29 12:25:00,21.9,21.91,21.88,21.91,61900.0,17.8394,17.8475,17.8231,17.8475,61900.0
2010-07-29 12:30:00,21.91,21.92,21.9,21.91,80400.0,17.8475,17.8557,17.8394,17.8475,80400.0
2010-07-29 12:35:00,21.91,21.92,21.88,21.89,56600.0,17.8475,17.8557,17.8231,17.8313,56600.0
2010-07-29 12:40:00,21.88,21.9,21.87,21.89,78500.0,17.8231,17.8394,17.815,17.8313,78500.0
2010-07-29 12:45:00,21.88,21.89,21.86,21.87,38200.0,17.8231,17.8313,17.8068,17.815,38200.0
2010-07-29 12:50:00,21.86,21.92,21.86,21.92,61500.0,17.8068,17.8557,17.8068,17.8557,61500.0
2010-07-29 12:55:00,21.91,21.93,21.91,21.93,52100.0,17.8475,17.8638,17.8475,17.8638,52100.0
2010-07-29 13:00:00,21.94,21.97,21.93,21.96,530900.0,17.872,17.8964,17.8638,17.8883,530900.0
2010-07-29 13:05:00,21.96,21.98,21.96,21.97,60900.0,17.8883,17.9046,17.8883,17.8964,60900.0
2010-07-29 13:10:00,21.97,22.0,21.95,21.99,118300.0,17.8964,17.9209,17.8801,17.9127,118300.0
2010-07-29 13:15:00,21.99,22.0,21.98,21.99,120200.0,17.9127,17.9209,17.9046,17.9127,120200.0
2010-07-29 13:20:00,21.98,22.0,21.97,21.97,77100.0,17.9046,17.9209,17.8964,17.8964,77100.0
2010-07-29 13:25:00,21.98,22.0,21.97,22.0,20800.0,17.9046,17.9209,17.8964,17.9209,20800.0
2010-07-29 13:30:00,21.99,22.03,21.99,22.01,27600.0,17.9127,17.9453,17.9127,17.929,27600.0
2010-07-29 13:35:00,22.01,22.04,22.01,22.03,31800.0,17.929,17.9534,17.929,17.9453,31800.0
2010-07-29 13:40:00,22.04,22.05,22.03,22.04,91900.0,17.9534,17.9616,17.9453,17.9534,91900.0
2010-07-29 13:45:00,22.05,22.06,22.03,22.05,10600.0,17.9616,17.9697,17.9453,17.9616,10600.0
2010-07-29 13:50:00,22.06,22.07,22.03,22.03,79200.0,17.9697,17.9779,17.9453,17.9453,79200.0
2010-07-29 13:55:00,22.03,22.04,22.03,22.03,13600.0,17.9453,17.9534,17.9453,17.9453,13600.0
2010-07-29 14:00:00,22.03,22.05,22.03,22.03,67000.0,17.9453,17.9616,17.9453,17.9453,67000.0
2010-07-29 14:05:00,22.01,22.01,21.99,21.99,30100.0,17.929,17.929,17.9127,17.9127,30100.0
2010-07-29 14:10:00,21.99,22.03,21.99,22.03,43900.0,17.9127,17.9453,17.9127,17.9453,43900.0
2010-07-29 14:15:00,22.03,22.04,22.02,22.03,20500.0,17.9453,17.9534,17.9371,17.9453,20500.0
2010-07-29 14:20:00,22.04,22.06,22.04,22.05,34900.0,17.9534,17.9697,17.9534,17.9616,34900.0
2010-07-29 14:25:00,22.04,22.08,22.04,22.08,18200.0,17.9534,17.986,17.9534,17.986,18200.0
2010-07-29 14:30:00,22.09,22.11,22.07,22.07,154200.0,17.9942,18.0105,17.9779,17.9779,154200.0
2010-07-29 14:35:00,22.07,22.13,22.07,22.12,95000.0,17.9779,18.0268,17.9779,18.0186,95000.0
2010-07-29 14:40:00,22.12,22.14,22.12,22.12,217900.0,18.0186,18.0349,18.0186,18.0186,217900.0
2010-07-29 14:45:00,22.12,22.16,22.12,22.16,265200.0,18.0186,18.0512,18.0186,18.0512,265200.0
2010-07-29 14:50:00,22.15,22.17,22.15,22.15,59600.0,18.043,18.0593,18.043,18.043,59600.0
2010-07-29 14:55:00,22.15,22.16,22.13,22.15,217400.0,18.043,18.0512,18.0268,18.043,217400.0
2010-07-29 15:00:00,22.15,22.15,22.11,22.12,34100.0,18.043,18.043,18.0105,18.0186,34100.0
2010-07-29 15:05:00,22.12,22.14,22.11,22.11,62700.0,18.0186,18.0349,18.0105,18.0105,62700.0
2010-07-29 15:10:00,22.12,22.17,22.12,22.16,55800.0,18.0186,18.0593,18.0186,18.0512,55800.0
2010-07-29 15:15:00,22.16,22.19,22.15,22.17,161500.0,18.0512,18.0756,18.043,18.0593,161500.0
2010-07-29 15:20:00,22.17,22.18,22.15,22.17,65700.0,18.0593,18.0675,18.043,18.0593,65700.0
2010-07-29 15:25:00,22.17,22.17,22.14,22.14,158700.0,18.0593,18.0593,18.0349,18.0349,158700.0
2010-07-29 15:30:00,22.14,22.15,22.09,22.11,66000.0,18.0349,18.043,17.9942,18.0105,66000.0
2010-07-29 15:35:00,22.11,22.13,22.1,22.11,69500.0,18.0105,18.0268,18.0023,18.0105,69500.0
2010-07-29 15:40:00,22.1,22.1,22.06,22.09,225200.0,18.0023,18.0023,17.9697,17.9942,225200.0
2010-07-29 15:45:00,22.09,22.09,22.03,22.03,277200.0,17.9942,17.9942,17.9453,17.9453,277200.0
2010-07-29 15:50:00,22.04,22.05,22.02,22.03,427400.0,17.9534,17.9616,17.9371,17.9453,427400.0
2010-07-29 15:55:00,22.03,22.06,22.0,22.01,1033000.0,17.9453,17.9697,17.9209,17.929,1033000.0
2010-07-30 09:30:00,21.77,21.83,21.75,21.81,160700.0,17.7335,17.7824,17.7172,17.7661,160700.0
2010-07-30 09:35:00,21.81,21.81,21.7,21.7,148400.0,17.7661,17.7661,17.6765,17.6765,148400.0
2010-07-30 09:40:00,21.71,21.81,21.7,21.77,386800.0,17.6846,17.7661,17.6765,17.7335,386800.0
2010-07-30 09:45:00,21.77,21.83,21.76,21.76,416800.0,17.7335,17.7824,17.7254,17.7254,416800.0
2010-07-30 09:50:00,21.76,21.78,21.72,21.74,266400.0,17.7254,17.7416,17.6928,17.7091,266400.0
2010-07-30 09:55:00,21.75,21.84,21.74,21.81,323000.0,17.7172,17.7905,17.7091,17.7661,323000.0
2010-07-30 10:00:00,21.81,21.92,21.81,21.9,122900.0,17.7661,17.8557,17.7661,17.8394,122900.0
2010-07-30 10:05:00,21.91,21.93,21.9,21.9,133900.0,17.8475,17.8638,17.8394,17.8394,133900.0
2010-07-30 10:10:00,21.89,21.89,21.87,21.89,38200.0,17.8313,17.8313,17.815,17.8313,38200.0
2010-07-30 10:15:00,21.89,21.91,21.83,21.83,84100.0,17.8313,17.8475,17.7824,17.7824,84100.0
2010-07-30 10:20:00,21.83,21.88,21.83,21.85,136600.0,17.7824,17.8231,17.7824,17.7987,136600.0
2010-07-30 10:25:00,21.84,21.89,21.84,21.89,6700.0,17.7905,17.8313,17.7905,17.8313,6700.0
2010-07-30 10:30:00,21.89,21.94,21.89,21.91,35700.0,17.8313,17.872,17.8313,17.8475,35700.0
2010-07-30 10:35:00,21.91,21.93,21.9,21.93,24500.0,17.8475,17.8638,17.8394,17.8638,24500.0
2010-07-30 10:40:00,21.93,22.0,21.93,21.98,57000.0,17.8638,17.9209,17.8638,17.9046,57000.0
2010-07-30 10:45:00,21.99,22.01,21.98,22.0,17300.0,17.9127,17.929,17.9046,17.9209,17300.0
2010-07-30 10:50:00,21.99,22.0,21.93,21.94,81700.0,17.9127,17.9209,17.8638,17.872,81700.0
2010-07-30 10:55:00,21.94,21.95,21.93,21.95,26600.0,17.872,17.8801,17.8638,17.8801,26600.0
2010-07-30 11:00:00,21.95,21.96,21.92,21.96,29800.0,17.8801,17.8883,17.8557,17.8883,29800.0
2010-07-30 11:05:00,21.97,21.98,21.96,21.96,15100.0,17.8964,17.9046,17.8883,17.8883,15100.0
2010-07-30 11:10:00,21.97,21.97,21.94,21.95,29700.0,17.8964,17.8964,17.872,17.8801,29700.0
2010-07-30 11:15:00,21.95,21.95,21.93,21.94,43300.0,17.8801,17.8801,17.8638,17.872,43300.0
2010-07-30 11:20:00,21.93,21.94,21.89,21.91,69600.0,17.8638,17.872,17.8313,17.8475,69600.0
2010-07-30 11:25:00,21.91,21.93,21.9,21.91,24800.0,17.8475,17.8638,17.8394,17.8475,24800.0
2010-07-30 11:30:00,21.91,21.93,21.91,21.91,110600.0,17.8475,17.8638,17.8475,17.8475,110600.0
2010-07-30 11:35:00,21.91,21.92,21.89,21.91,13500.0,17.8475,17.8557,17.8313,17.8475,13500.0
2010-07-30 11:40:00,21.91,21.92,21.9,21.91,49600.0,17.8475,17.8557,17.8394,17.8475,49600.0
2010-07-30 11:45:00,21.91,21.93,21.9,21.9,82100.0,17.8475,17.8638,17.8394,17.8394,82100.0
2010-07-30 11:50:00,21.91,21.94,21.9,21.93,29700.0,17.8475,17.872,17.8394,17.8638,29700.0
2010-07-30 11:55:00,21.93,21.95,21.92,21.95,11900.0,17.8638,17.8801,17.8557,17.8801,11900.0
2010-07-30 12:00:00,21.95,21.97,21.95,21.95,73300.0,17.8801,17.8964,17.8801,17.8801,73300.0
2010-07-30 12:05:00,21.95,21.96,21.94,21.95,68400.0,17.8801,17.8883,17.872,17.8801,68400.0
2010-07-30 12:10:00,21.94,21.94,21.9,21.92,64200.0,17.872,17.872,17.8394,17.8557,64200.0
2010-07-30 12:15:00,21.92,21.94,21.91,21.92,75600.0,17.8557,17.872,17.8475,17.8557,75600.0
2010-07-30 12:20:00,21.92,21.94,21.92,21.93,43500.0,17.8557,17.872,17.8557,17.8638,43500.0
2010-07-30 12:25:00,21.93,21.95,21.93,21.94,13500.0,17.8638,17.8801,17.8638,17.872,13500.0
2010-07-30 12:30:00,21.93,21.94,21.91,21.91,48200.0,17.8638,17.872,17.8475,17.8475,48200.0
2010-07-30 12:35:00,21.92,21.93,21.91,21.92,15900.0,17.8557,17.8638,17.8475,17.8557,15900.0
2010-07-30 12:40:00,21.93,21.94,21.93,21.94,24200.0,17.8638,17.872,17.8638,17.872,24200.0
2010-07-30 12:45:00,21.95,21.97,21.95,21.96,38000.0,17.8801,17.8964,17.8801,17.8883,38000.0
2010-07-30 12:50:00,21.95,21.96,21.95,21.95,21900.0,17.8801,17.8883,17.8801,17.8801,21900.0
2010-07-30 12:55:00,21.95,21.95,21.95,21.95,5600.0,17.8801,17.8801,17.8801,17.8801,5600.0
2010-07-30 13:00:00,21.95,21.96,21.94,21.94,3900.0,17.8801,17.8883,17.872,17.872,3900.0
2010-07-30 13:05:00,21.95,21.96,21.95,21.95,2600.0,17.8801,17.8883,17.8801,17.8801,2600.0
2010-07-30 13:10:00,21.94,21.94,21.91,21.91,85300.0,17.872,17.872,17.8475,17.8475,85300.0
2010-07-30 13:15:00,21.92,21.93,21.87,21.88,94500.0,17.8557,17.8638,17.815,17.8231,94500.0
2010-07-30 13:20:00,21.89,21.89,21.86,21.87,159600.0,17.8313,17.8313,17.8068,17.815,159600.0
2010-07-30 13:25:00,21.88,21.9,21.88,21.9,28900.0,17.8231,17.8394,17.8231,17.8394,28900.0
2010-07-30 13:30:00,21.89,21.89,21.87,21.87,32700.0,17.8313,17.8313,17.815,17.815,32700.0
2010-07-30 13:35:00,21.87,21.87,21.83,21.85,21700.0,17.815,17.815,17.7824,17.7987,21700.0
2010-07-30 13:40:00,21.85,21.86,21.84,21.86,28900.0,17.7987,17.8068,17.7905,17.8068,28900.0
2010-07-30 13:45:00,21.85,21.87,21.85,21.86,89900.0,17.7987,17.815,17.7987,17.8068,89900.0
2010-07-30 13:50:00,21.86,21.87,21.85,21.86,42800.0,17.8068,17.815,17.7987,17.8068,42800.0
2010-07-30 13:55:00,21.86,21.87,21.8,21.81,297100.0,17.8068,17.815,17.7579,17.7661,297100.0
2010-07-30 14:00:00,21.81,21.83,21.8,21.81,64300.0,17.7661,17.7824,17.7579,17.7661,64300.0
2010-07-30 14:05:00,21.81,21.84,21.81,21.83,23100.0,17.7661,17.7905,17.7661,17.7824,23100.0
2010-07-30 14:10:00,21.84,21.87,21.84,21.87,135600.0,17.7905,17.815,17.7905,17.815,135600.0
2010-07-30 14:15:00,21.87,21.91,21.87,21.91,50300.0,17.815,17.8475,17.815,17.8475,50300.0
2010-07-30 14:20:00,21.91,21.93,21.9,21.91,92100.0,17.8475,17.8638,17.8394,17.8475,92100.0
2010-07-30 14:25:00,21.91,21.91,21.88,21.91,52400.0,17.8475,17.8475,17.8231,17.8475,52400.0
2010-07-30 14:30:00,21.91,21.91,21.89,21.91,13200.0,17.8475,17.8475,17.8313,17.8475,13200.0
2010-07-30 14:35:00,21.9,21.91,21.89,21.89,31100.0,17.8394,17.8475,17.8313,17.8313,31100.0
2010-07-30 14:40:00,21.89,21.92,21.88,21.92,47600.0,17.8313,17.8557,17.8231,17.8557,47600.0
2010-07-30 14:45:00,21.92,21.92,21.89,21.89,21600.0,17.8557,17.8557,17.8313,17.8313,21600.0
2010-07-30 14:50:00,21.89,21.91,21.88,21.89,71400.0,17.8313,17.8475,17.8231,17.8313,71400.0
2010-07-30 14:55:00,21.9,21.9,21.86,21.88,86200.0,17.8394,17.8394,17.8068,17.8231,86200.0
2010-07-30 15:00:00,21.88,21.9,21.86,21.88,105300.0,17.8231,17.8394,17.8068,17.8231,105300.0
2010-07-30 15:05:00,21.89,21.92,21.89,21.92,42300.0,17.8313,17.8557,17.8313,17.8557,42300.0
2010-07-30 15:10:00,21.92,21.96,21.92,21.96,108800.0,17.8557,17.8883,17.8557,17.8883,108800.0
2010-07-30 15:15:00,21.96,22.0,21.96,21.99,213700.0,17.8883,17.9209,17.8883,17.9127,213700.0
2010-07-30 15:20:00,21.99,22.03,21.98,22.03,216700.0,17.9127,17.9453,17.9046,17.9453,216700.0
2010-07-30 15:25:00,22.03,22.03,21.99,22.01,89400.0,17.9453,17.9453,17.9127,17.929,89400.0
2010-07-30 15:30:00,22.01,22.02,21.98,22.0,240400.0,17.929,17.9371,17.9046,17.9209,240400.0
2010-07-30 15:35:00,22.0,22.01,21.97,21.98,115500.0,17.9209,17.929,17.8964,17.9046,115500.0
2010-07-30 15:40:00,21.98,22.0,21.97,21.99,175200.0,17.9046,17.9209,17.8964,17.9127,175200.0
2010-07-30 15:45:00,21.99,22.02,21.97,21.97,244200.0,17.9127,17.9371,17.8964,17.8964,244200.0
2010-07-30 15:50:00,21.97,21.98,21.95,21.96,230900.0,17.8964,17.9046,17.8801,17.8883,230900.0
2010-07-30 15:55:00,21.95,21.98,21.92,21.92,1072700.0,17.8801,17.9046,17.8557,17.8557,1072700.0
2010-08-02 09:30:00,22.18,22.19,22.12,22.14,350100.0,18.0675,18.0756,18.0186,18.0349,350100.0
2010-08-02 09:35:00,22.14,22.15,22.11,22.14,239200.0,18.0349,18.043,18.0105,18.0349,239200.0
2010-08-02 09:40:00,22.14,22.14,22.11,22.14,83100.0,18.0349,18.0349,18.0105,18.0349,83100.0
2010-08-02 09:45:00,22.14,22.17,22.13,22.17,46000.0,18.0349,18.0593,18.0268,18.0593,46000.0
2010-08-02 09:50:00,22.17,22.17,22.15,22.16,48500.0,18.0593,18.0593,18.043,18.0512,48500.0
2010-08-02 09:55:00,22.17,22.19,22.16,22.18,55100.0,18.0593,18.0756,18.0512,18.0675,55100.0
2010-08-02 10:00:00,22.19,22.3,22.19,22.29,715600.0,18.0756,18.1652,18.0756,18.1571,715600.0
2010-08-02 10:05:00,22.29,22.31,22.25,22.26,142900.0,18.1571,18.1734,18.1245,18.1326,142900.0
2010-08-02 10:10:00,22.26,22.3,22.26,22.3,73600.0,18.1326,18.1652,18.1326,18.1652,73600.0
2010-08-02 10:15:00,22.3,22.33,22.29,22.32,320300.0,18.1652,18.1897,18.1571,18.1815,320300.0
2010-08-02 10:20:00,22.31,22.32,22.3,22.3,89400.0,18.1734,18.1815,18.1652,18.1652,89400.0
2010-08-02 10:25:00,22.3,22.32,22.3,22.31,149500.0,18.1652,18.1815,18.1652,18.1734,149500.0
2010-08-02 10:30:00,22.32,22.32,22.29,22.32,477200.0,18.1815,18.1815,18.1571,18.1815,477200.0
2010-08-02 10:35:00,22.31,22.34,22.3,22.3,45000.0,18.1734,18.1978,18.1652,18.1652,45000.0
2010-08-02 10:40:00,22.29,22.31,22.28,22.31,51000.0,18.1571,18.1734,18.1489,18.1734,51000.0
2010-08-02 10:45:00,22.32,22.32,22.3,22.3,26400.0,18.1815,18.1815,18.1652,18.1652,26400.0
2010-08-02 10:50:00,22.31,22.34,22.31,22.33,83200.0,18.1734,18.1978,18.1734,18.1897,83200.0
2010-08-02 10:55:00,22.34,22.34,22.32,22.33,242000.0,18.1978,18.1978,18.1815,18.1897,242000.0
2010-08-02 11:00:00,22.34,22.34,22.32,22.34,218200.0,18.1978,18.1978,18.1815,18.1978,218200.0
2010-08-02 11:05:00,22.34,22.35,22.33,22.35,170700.0,18.1978,18.206,18.1897,18.206,170700.0
2010-08-02 11:10:00,22.35,22.36,22.33,22.33,154400.0,18.206,18.2141,18.1897,18.1897,154400.0
2010-08-02 11:15:00,22.34,22.35,22.33,22.35,167500.0,18.1978,18.206,18.1897,18.206,167500.0
2010-08-02 11:20:00,22.34,22.35,22.33,22.35,124500.0,18.1978,18.206,18.1897,18.206,124500.0
2010-08-02 11:25:00,22.35,22.37,22.33,22.35,97000.0,18.206,18.2223,18.1897,18.206,97000.0
2010-08-02 11:30:00,22.34,22.39,22.34,22.38,115400.0,18.1978,18.2385,18.1978,18.2304,115400.0
2010-08-02 11:35:00,22.38,22.39,22.35,22.36,103400.0,18.2304,18.2385,18.206,18.2141,103400.0
2010-08-02 11:40:00,22.36,22.36,22.34,22.35,45200.0,18.2141,18.2141,18.1978,18.206,45200.0
2010-08-02 11:45:00,22.36,22.37,22.35,22.36,26900.0,18.2141,18.2223,18.206,18.2141,26900.0
2010-08-02 11:50:00,22.36,22.37,22.35,22.36,82600.0,18.2141,18.2223,18.206,18.2141,82600.0
2010-08-02 11:55:00,22.35,22.37,22.34,22.37,146100.0,18.206,18.2223,18.1978,18.2223,146100.0
2010-08-02 12:00:00,22.37,22.37,22.35,22.35,111400.0,18.2223,18.2223,18.206,18.206,111400.0
2010-08-02 12:05:00,22.35,22.35,22.34,22.35,28600.0,18.206,18.206,18.1978,18.206,28600.0
2010-08-02 12:10:00,22.35,22.36,22.34,22.35,55000.0,18.206,18.2141,18.1978,18.206,55000.0
2010-08-02 12:15:00,22.34,22.36,22.34,22.34,54900.0,18.1978,18.2141,18.1978,18.1978,54900.0
2010-08-02 12:20:00,22.34,22.35,22.34,22.34,89700.0,18.1978,18.206,18.1978,18.1978,89700.0
2010-08-02 12:25:00,22.33,22.34,22.32,22.32,36900.0,18.1897,18.1978,18.1815,18.1815,36900.0
2010-08-02 12:30:00,22.32,22.33,22.31,22.33,100100.0,18.1815,18.1897,18.1734,18.1897,100100.0
2010-08-02 12:35:00,22.32,22.33,22.31,22.31,44000.0,18.1815,18.1897,18.1734,18.1734,44000.0
2010-08-02 12:40:00,22.32,22.32,22.31,22.31,30700.0,18.1815,18.1815,18.1734,18.1734,30700.0
2010-08-02 12:45:00,22.32,22.32,22.29,22.29,67700.0,18.1815,18.1815,18.1571,18.1571,67700.0
2010-08-02 12:50:00,22.29,22.32,22.29,22.32,28500.0,18.1571,18.1815,18.1571,18.1815,28500.0
2010-08-02 12:55:00,22.32,22.34,22.31,22.32,103400.0,18.1815,18.1978,18.1734,18.1815,103400.0
2010-08-02 13:00:00,22.32,22.34,22.31,22.32,52100.0,18.1815,18.1978,18.1734,18.1815,52100.0
2010-08-02 13:05:00,22.33,22.33,22.32,22.33,35900.0,18.1897,18.1897,18.1815,18.1897,35900.0
2010-08-02 13:10:00,22.33,22.34,22.33,22.33,37400.0,18.1897,18.1978,18.1897,18.1897,37400.0
2010-08-02 13:15:00,22.33,22.34,22.33,22.34,71100.0,18.1897,18.1978,18.1897,18.1978,71100.0
2010-08-02 13:20:00,22.34,22.36,22.34,22.36,36200.0,18.1978,18.2141,18.1978,18.2141,36200.0
2010-08-02 13:25:00,22.35,22.36,22.34,22.34,22400.0,18.206,18.2141,18.1978,18.1978,22400.0
2010-08-02 13:30:00,22.34,22.34,22.31,22.32,87500.0,18.1978,18.1978,18.1734,18.1815,87500.0
2010-08-02 13:35:00,22.32,22.35,22.31,22.35,169400.0,18.1815,18.206,18.1734,18.206,169400.0
2010-08-02 13:40:00,22.35,22.37,22.35,22.36,143400.0,18.206,18.2223,18.206,18.2141,143400.0
2010-08-02 13:45:00,22.36,22.36,22.35,22.35,86100.0,18.2141,18.2141,18.206,18.206,86100.0
2010-08-02 13:50:00,22.34,22.34,22.33,22.34,129400.0,18.1978,18.1978,18.1897,18.1978,129400.0
2010-08-02 13:55:00,22.35,22.36,22.34,22.35,63300.0,18.206,18.2141,18.1978,18.206,63300.0
2010-08-02 14:00:00,22.35,22.37,22.35,22.35,45700.0,18.206,18.2223,18.206,18.206,45700.0
2010-08-02 14:05:00,22.35,22.36,22.35,22.35,165600.0,18.206,18.2141,18.206,18.206,165600.0
2010-08-02 14:10:00,22.35,22.39,22.35,22.38,142000.0,18.206,18.2385,18.206,18.2304,142000.0
2010-08-02 14:15:00,22.39,22.4,22.37,22.38,103200.0,18.2385,18.2467,18.2223,18.2304,103200.0
2010-08-02 14:20:00,22.38,22.38,22.36,22.37,47400.0,18.2304,18.2304,18.2141,18.2223,47400.0
2010-08-02 14:25:00,22.37,22.37,22.36,22.36,419000.0,18.2223,18.2223,18.2141,18.2141,419000.0
2010-08-02 14:30:00,22.37,22.4,22.37,22.4,157800.0,18.2223,18.2467,18.2223,18.2467,157800.0
2010-08-02 14:35:00,22.4,22.43,22.4,22.43,94000.0,18.2467,18.2711,18.2467,18.2711,94000.0
2010-08-02 14:40:00,22.43,22.44,22.41,22.43,181500.0,18.2711,18.2793,18.2548,18.2711,181500.0
2010-08-02 14:45:00,22.43,22.43,22.4,22.4,99100.0,18.2711,18.2711,18.2467,18.2467,99100.0
2010-08-02 14:50:00,22.4,22.41,22.4,22.4,28200.0,18.2467,18.2548,18.2467,18.2467,28200.0
2010-08-02 14:55:00,22.41,22.42,22.4,22.41,257100.0,18.2548,18.263,18.2467,18.2548,257100.0
2010-08-02 15:00:00,22.41,22.42,22.38,22.38,107400.0,18.2548,18.263,18.2304,18.2304,107400.0
2010-08-02 15:05:00,22.38,22.41,22.38,22.4,119800.0,18.2304,18.2548,18.2304,18.2467,119800.0
2010-08-02 15:10:00,22.4,22.42,22.39,22.4,95000.0,18.2467,18.263,18.2385,18.2467,95000.0
2010-08-02 15:15:00,22.4,22.42,22.4,22.42,466200.0,18.2467,18.263,18.2467,18.263,466200.0
2010-08-02 15:20:00,22.42,22.43,22.42,22.42,302200.0,18.263,18.2711,18.263,18.263,302200.0
2010-08-02 15:25:00,22.42,22.43,22.41,22.42,75900.0,18.263,18.2711,18.2548,18.263,75900.0
2010-08-02 15:30:00,22.41,22.42,22.39,22.41,366800.0,18.2548,18.263,18.2385,18.2548,366800.0
2010-08-02 15:35:00,22.42,22.43,22.39,22.39,297300.0,18.263,18.2711,18.2385,18.2385,297300.0
2010-08-02 15:40:00,22.39,22.41,22.37,22.41,374700.0,18.2385,18.2548,18.2223,18.2548,374700.0
2010-08-02 15:45:00,22.4,22.41,22.38,22.38,786300.0,18.2467,18.2548,18.2304,18.2304,786300.0
2010-08-02 15:50:00,22.38,22.39,22.37,22.38,886500.0,18.2304,18.2385,18.2223,18.2304,886500.0
2010-08-02 15:55:00,22.39,22.39,22.34,22.36,2422900.0,18.2385,18.2385,18.1978,18.2141,2422900.0
2010-08-03 09:30:00,22.35,22.36,22.31,22.34,88000.0,18.206,18.2141,18.1734,18.1978,88000.0
2010-08-03 09:35:00,22.33,22.34,22.3,22.33,20600.0,18.1897,18.1978,18.1652,18.1897,20600.0
2010-08-03 09:40:00,22.33,22.34,22.29,22.3,35500.0,18.1897,18.1978,18.1571,18.1652,35500.0
2010-08-03 09:45:00,22.28,22.28,22.25,22.28,17300.0,18.1489,18.1489,18.1245,18.1489,17300.0
2010-08-03 09:50:00,22.28,22.28,22.26,22.26,22800.0,18.1489,18.1489,18.1326,18.1326,22800.0
2010-08-03 09:55:00,22.25,22.28,22.24,22.27,98900.0,18.1245,18.1489,18.1164,18.1408,98900.0
2010-08-03 10:00:00,22.26,22.27,22.21,22.25,198700.0,18.1326,18.1408,18.0919,18.1245,198700.0
2010-08-03 10:05:00,22.25,22.26,22.23,22.25,56300.0,18.1245,18.1326,18.1082,18.1245,56300.0
2010-08-03 10:10:00,22.25,22.25,22.23,22.23,33100.0,18.1245,18.1245,18.1082,18.1082,33100.0
2010-08-03 10:15:00,22.23,22.28,22.23,22.28,12000.0,18.1082,18.1489,18.1082,18.1489,12000.0
2010-08-03 10:20:00,22.28,22.28,22.27,22.27,12400.0,18.1489,18.1489,18.1408,18.1408,12400.0
2010-08-03 10:25:00,22.27,22.27,22.25,22.25,24800.0,18.1408,18.1408,18.1245,18.1245,24800.0
2010-08-03 10:30:00,22.25,22.28,22.24,22.27,37000.0,18.1245,18.1489,18.1164,18.1408,37000.0
2010-08-03 10:35:00,22.28,22.28,22.26,22.26,9300.0,18.1489,18.1489,18.1326,18.1326,9300.0
2010-08-03 10:40:00,22.27,22.3,22.26,22.3,21200.0,18.1408,18.1652,18.1326,18.1652,21200.0
2010-08-03 10:45:00,22.31,22.33,22.3,22.33,110000.0,18.1734,18.1897,18.1652,18.1897,110000.0
2010-08-03 10:50:00,22.32,22.32,22.31,22.31,14800.0,18.1815,18.1815,18.1734,18.1734,14800.0
2010-08-03 10:55:00,22.31,22.33,22.31,22.32,6000.0,18.1734,18.1897,18.1734,18.1815,6000.0
2010-08-03 11:00:00,22.32,22.33,22.31,22.31,58500.0,18.1815,18.1897,18.1734,18.1734,58500.0
2010-08-03 11:05:00,22.32,22.32,22.3,22.31,14800.0,18.1815,18.1815,18.1652,18.1734,14800.0
2010-08-03 11:10:00,22.31,22.31,22.3,22.31,8600.0,18.1734,18.1734,18.1652,18.1734,8600.0
2010-08-03 11:15:00,22.32,22.33,22.32,22.32,26700.0,18.1815,18.1897,18.1815,18.1815,26700.0
2010-08-03 11:20:00,22.33,22.34,22.31,22.31,16900.0,18.1897,18.1978,18.1734,18.1734,16900.0
2010-08-03 11:25:00,22.31,22.31,22.3,22.3,5200.0,18.1734,18.1734,18.1652,18.1652,5200.0
2010-08-03 11:30:00,22.3,22.32,22.3,22.32,49800.0,18.1652,18.1815,18.1652,18.1815,49800.0
2010-08-03 11:35:00,22.32,22.35,22.32,22.35,31700.0,18.1815,18.206,18.1815,18.206,31700.0
2010-08-03 11:40:00,22.34,22.36,22.33,22.33,27400.0,18.1978,18.2141,18.1897,18.1897,27400.0
2010-08-03 11:45:00,22.33,22.34,22.32,22.32,12800.0,18.1897,18.1978,18.1815,18.1815,12800.0
2010-08-03 11:50:00,22.33,22.34,22.33,22.34,45900.0,18.1897,18.1978,18.1897,18.1978,45900.0
2010-08-03 11:55:00,22.34,22.34,22.32,22.32,26900.0,18.1978,18.1978,18.1815,18.1815,26900.0
2010-08-03 12:00:00,22.32,22.32,22.3,22.31,91800.0,18.1815,18.1815,18.1652,18.1734,91800.0
2010-08-03 12:05:00,22.3,22.3,22.29,22.3,74500.0,18.1652,18.1652,18.1571,18.1652,74500.0
2010-08-03 12:10:00,22.29,22.3,22.29,22.3,15500.0,18.1571,18.1652,18.1571,18.1652,15500.0
2010-08-03 12:15:00,22.3,22.3,22.25,22.26,64400.0,18.1652,18.1652,18.1245,18.1326,64400.0
2010-08-03 12:20:00,22.27,22.28,22.26,22.28,33600.0,18.1408,18.1489,18.1326,18.1489,33600.0
2010-08-03 12:25:00,22.27,22.27,22.22,22.23,64900.0,18.1408,18.1408,18.1001,18.1082,64900.0
2010-08-03 12:30:00,22.23,22.26,22.22,22.25,50700.0,18.1082,18.1326,18.1001,18.1245,50700.0
2010-08-03 12:35:00,22.24,22.25,22.24,22.25,17900.0,18.1164,18.1245,18.1164,18.1245,17900.0
2010-08-03 12:40:00,22.26,22.26,22.25,22.25,11100.0,18.1326,18.1326,18.1245,18.1245,11100.0
2010-08-03 12:45:00,22.25,22.25,22.24,22.24,16400.0,18.1245,18.1245,18.1164,18.1164,16400.0
2010-08-03 12:50:00,22.24,22.26,22.23,22.26,17300.0,18.1164,18.1326,18.1082,18.1326,17300.0
2010-08-03 12:55:00,22.26,22.27,22.25,22.25,50200.0,18.1326,18.1408,18.1245,18.1245,50200.0
2010-08-03 13:00:00,22.24,22.24,22.22,22.24,12500.0,18.1164,18.1164,18.1001,18.1164,12500.0
2010-08-03 13:05:00,22.23,22.23,22.22,22.22,136600.0,18.1082,18.1082,18.1001,18.1001,136600.0
2010-08-03 13:10:00,22.22,22.25,22.22,22.25,39800.0,18.1001,18.1245,18.1001,18.1245,39800.0
2010-08-03 13:15:00,22.24,22.25,22.23,22.25,15300.0,18.1164,18.1245,18.1082,18.1245,15300.0
2010-08-03 13:20:00,22.24,22.25,22.24,22.25,3300.0,18.1164,18.1245,18.1164,18.1245,3300.0
2010-08-03 13:25:00,22.25,22.27,22.25,22.26,74900.0,18.1245,18.1408,18.1245,18.1326,74900.0
2010-08-03 13:30:00,22.26,22.28,22.25,22.28,15400.0,18.1326,18.1489,18.1245,18.1489,15400.0
2010-08-03 13:35:00,22.27,22.28,22.26,22.27,19200.0,18.1408,18.1489,18.1326,18.1408,19200.0
2010-08-03 13:40:00,22.27,22.27,22.26,22.27,5600.0,18.1408,18.1408,18.1326,18.1408,5600.0
2010-08-03 13:45:00,22.27,22.27,22.26,22.26,9400.0,18.1408,18.1408,18.1326,18.1326,9400.0
2010-08-03 13:50:00,22.25,22.28,22.25,22.28,30900.0,18.1245,18.1489,18.1245,18.1489,30900.0
2010-08-03 13:55:00,22.27,22.28,22.26,22.26,13900.0,18.1408,18.1489,18.1326,18.1326,13900.0
2010-08-03 14:00:00,22.26,22.28,22.25,22.26,50900.0,18.1326,18.1489,18.1245,18.1326,50900.0
2010-08-03 14:05:00,22.25,22.27,22.25,22.26,29200.0,18.1245,18.1408,18.1245,18.1326,29200.0
2010-08-03 14:10:00,22.27,22.29,22.27,22.27,53200.0,18.1408,18.1571,18.1408,18.1408,53200.0
2010-08-03 14:15:00,22.28,22.29,22.27,22.29,24700.0,18.1489,18.1571,18.1408,18.1571,24700.0
2010-08-03 14:20:00,22.29,22.29,22.27,22.28,57700.0,18.1571,18.1571,18.1408,18.1489,57700.0
2010-08-03 14:25:00,22.28,22.29,22.27,22.29,46300.0,18.1489,18.1571,18.1408,18.1571,46300.0
2010-08-03 14:30:00,22.3,22.3,22.28,22.29,18700.0,18.1652,18.1652,18.1489,18.1571,18700.0
2010-08-03 14:35:00,22.29,22.29,22.27,22.28,64400.0,18.1571,18.1571,18.1408,18.1489,64400.0
2010-08-03 14:40:00,22.27,22.28,22.26,22.27,24000.0,18.1408,18.1489,18.1326,18.1408,24000.0
2010-08-03 14:45:00,22.27,22.28,22.26,22.27,28000.0,18.1408,18.1489,18.1326,18.1408,28000.0
2010-08-03 14:50:00,22.27,22.28,22.25,22.28,29000.0,18.1408,18.1489,18.1245,18.1489,29000.0
2010-08-03 14:55:00,22.28,22.29,22.26,22.28,25100.0,18.1489,18.1571,18.1326,18.1489,25100.0
2010-08-03 15:00:00,22.28,22.28,22.27,22.27,57000.0,18.1489,18.1489,18.1408,18.1408,57000.0
2010-08-03 15:05:00,22.27,22.28,22.26,22.27,36500.0,18.1408,18.1489,18.1326,18.1408,36500.0
2010-08-03 15:10:00,22.27,22.3,22.27,22.29,38100.0,18.1408,18.1652,18.1408,18.1571,38100.0
2010-08-03 15:15:00,22.28,22.29,22.26,22.26,22800.0,18.1489,18.1571,18.1326,18.1326,22800.0
2010-08-03 15:20:00,22.26,22.26,22.24,22.25,20000.0,18.1326,18.1326,18.1164,18.1245,20000.0
2010-08-03 15:25:00,22.25,22.26,22.24,22.25,210600.0,18.1245,18.1326,18.1164,18.1245,210600.0
2010-08-03 15:30:00,22.25,22.27,22.25,22.26,117700.0,18.1245,18.1408,18.1245,18.1326,117700.0
2010-08-03 15:35:00,22.26,22.27,22.24,22.26,159900.0,18.1326,18.1408,18.1164,18.1326,159900.0
2010-08-03 15:40:00,22.25,22.27,22.24,22.24,211200.0,18.1245,18.1408,18.1164,18.1164,211200.0
2010-08-03 15:45:00,22.25,22.26,22.21,22.24,441500.0,18.1245,18.1326,18.0919,18.1164,441500.0
2010-08-03 15:50:00,22.25,22.28,22.25,22.25,298700.0,18.1245,18.1489,18.1245,18.1245,298700.0
2010-08-03 15:55:00,22.26,22.28,22.25,22.28,911700.0,18.1326,18.1489,18.1245,18.1489,911700.0
2010-08-04 09:30:00,22.33,22.36,22.31,22.34,177900.0,18.1897,18.2141,18.1734,18.1978,177900.0
2010-08-04 09:35:00,22.34,22.36,22.33,22.34,870800.0,18.1978,18.2141,18.1897,18.1978,870800.0
2010-08-04 09:40:00,22.34,22.39,22.32,22.39,140000.0,18.1978,18.2385,18.1815,18.2385,140000.0
2010-08-04 09:45:00,22.39,22.39,22.35,22.36,85300.0,18.2385,18.2385,18.206,18.2141,85300.0
2010-08-04 09:50:00,22.36,22.36,22.32,22.33,44200.0,18.2141,18.2141,18.1815,18.1897,44200.0
2010-08-04 09:55:00,22.33,22.34,22.31,22.32,87500.0,18.1897,18.1978,18.1734,18.1815,87500.0
2010-08-04 10:00:00,22.33,22.39,22.33,22.35,985400.0,18.1897,18.2385,18.1897,18.206,985400.0
2010-08-04 10:05:00,22.35,22.37,22.31,22.33,112000.0,18.206,18.2223,18.1734,18.1897,112000.0
2010-08-04 10:10:00,22.32,22.32,22.26,22.27,188600.0,18.1815,18.1815,18.1326,18.1408,188600.0
2010-08-04 10:15:00,22.27,22.28,22.18,22.18,560100.0,18.1408,18.1489,18.0675,18.0675,560100.0
2010-08-04 10:20:00,22.18,22.23,22.17,22.21,449000.0,18.0675,18.1082,18.0593,18.0919,449000.0
2010-08-04 10:25:00,22.21,22.24,22.2,22.21,482100.0,18.0919,18.1164,18.0838,18.0919,482100.0
2010-08-04 10:30:00,22.22,22.24,22.22,22.23,193900.0,18.1001,18.1164,18.1001,18.1082,193900.0
2010-08-04 10:35:00,22.22,22.23,22.19,22.2,229600.0,18.1001,18.1082,18.0756,18.0838,229600.0
2010-08-04 10:40:00,22.2,22.25,22.2,22.25,149000.0,18.0838,18.1245,18.0838,18.1245,149000.0
2010-08-04 10:45:00,22.26,22.28,22.26,22.27,98000.0,18.1326,18.1489,18.1326,18.1408,98000.0
2010-08-04 10:50:00,22.26,22.27,22.25,22.25,92600.0,18.1326,18.1408,18.1245,18.1245,92600.0
2010-08-04 10:55:00,22.26,22.27,22.25,22.26,112600.0,18.1326,18.1408,18.1245,18.1326,112600.0
2010-08-04 11:00:00,22.26,22.28,22.26,22.27,96800.0,18.1326,18.1489,18.1326,18.1408,96800.0
2010-08-04 11:05:00,22.27,22.31,22.26,22.3,615600.0,18.1408,18.1734,18.1326,18.1652,615600.0
2010-08-04 11:10:00,22.3,22.31,22.3,22.31,181700.0,18.1652,18.1734,18.1652,18.1734,181700.0
2010-08-04 11:15:00,22.31,22.32,22.31,22.31,170900.0,18.1734,18.1815,18.1734,18.1734,170900.0
2010-08-04 11:20:00,22.31,22.32,22.3,22.32,168900.0,18.1734,18.1815,18.1652,18.1815,168900.0
2010-08-04 11:25:00,22.32,22.35,22.32,22.34,160100.0,18.1815,18.206,18.1815,18.1978,160100.0
2010-08-04 11:30:00,22.34,22.35,22.33,22.33,42200.0,18.1978,18.206,18.1897,18.1897,42200.0
2010-08-04 11:35:00,22.33,22.35,22.33,22.33,31100.0,18.1897,18.206,18.1897,18.1897,31100.0
2010-08-04 11:40:00,22.34,22.34,22.31,22.33,59900.0,18.1978,18.1978,18.1734,18.1897,59900.0
2010-08-04 11:45:00,22.33,22.34,22.32,22.34,83900.0,18.1897,18.1978,18.1815,18.1978,83900.0
2010-08-04 11:50:00,22.34,22.36,22.33,22.35,91200.0,18.1978,18.2141,18.1897,18.206,91200.0
2010-08-04 11:55:00,22.35,22.35,22.32,22.32,55800.0,18.206,18.206,18.1815,18.1815,55800.0
2010-08-04 12:00:00,22.32,22.33,22.32,22.33,31200.0,18.1815,18.1897,18.1815,18.1897,31200.0
2010-08-04 12:05:00,22.34,22.34,22.33,22.34,12100.0,18.1978,18.1978,18.1897,18.1978,12100.0
2010-08-04 12:10:00,22.35,22.36,22.34,22.35,10400.0,18.206,18.2141,18.1978,18.206,10400.0
2010-08-04 12:15:00,22.35,22.36,22.35,22.36,13900.0,18.206,18.2141,18.206,18.2141,13900.0
2010-08-04 12:20:00,22.36,22.39,22.36,22.39,115600.0,18.2141,18.2385,18.2141,18.2385,115600.0
2010-08-04 12:25:00,22.39,22.39,22.37,22.37,14000.0,18.2385,18.2385,18.2223,18.2223,14000.0
2010-08-04 12:30:00,22.37,22.4,22.37,22.4,196100.0,18.2223,18.2467,18.2223,18.2467,196100.0
2010-08-04 12:35:00,22.39,22.41,22.38,22.4,485500.0,18.2385,18.2548,18.2304,18.2467,485500.0
2010-08-04 12:40:00,22.39,22.4,22.37,22.38,40500.0,18.2385,18.2467,18.2223,18.2304,40500.0
2010-08-04 12:45:00,22.38,22.39,22.37,22.38,13800.0,18.2304,18.2385,18.2223,18.2304,13800.0
2010-08-04 12:50:00,22.38,22.38,22.37,22.38,22300.0,18.2304,18.2304,18.2223,18.2304,22300.0
2010-08-04 12:55:00,22.38,22.38,22.37,22.37,10600.0,18.2304,18.2304,18.2223,18.2223,10600.0
2010-08-04 13:00:00,22.37,22.38,22.37,22.38,3200.0,18.2223,18.2304,18.2223,18.2304,3200.0
2010-08-04 13:05:00,22.38,22.38,22.33,22.34,26900.0,18.2304,18.2304,18.1897,18.1978,26900.0
2010-08-04 13:10:00,22.33,22.34,22.31,22.32,138400.0,18.1897,18.1978,18.1734,18.1815,138400.0
2010-08-04 13:15:00,22.32,22.33,22.32,22.32,24200.0,18.1815,18.1897,18.1815,18.1815,24200.0
2010-08-04 13:20:00,22.32,22.33,22.29,22.29,97700.0,18.1815,18.1897,18.1571,18.1571,97700.0
2010-08-04 13:25:00,22.3,22.31,22.3,22.31,13500.0,18.1652,18.1734,18.1652,18.1734,13500.0
2010-08-04 13:30:00,22.31,22.32,22.3,22.32,49600.0,18.1734,18.1815,18.1652,18.1815,49600.0
2010-08-04 13:35:00,22.33,22.35,22.32,22.34,44900.0,18.1897,18.206,18.1815,18.1978,44900.0
2010-08-04 13:40:00,22.34,22.34,22.33,22.33,5800.0,18.1978,18.1978,18.1897,18.1897,5800.0
2010-08-04 13:45:00,22.34,22.35,22.33,22.34,11800.0,18.1978,18.206,18.1897,18.1978,11800.0
2010-08-04 13:50:00,22.35,22.36,22.34,22.35,126300.0,18.206,18.2141,18.1978,18.206,126300.0
2010-08-04 13:55:00,22.34,22.34,22.32,22.33,34700.0,18.1978,18.1978,18.1815,18.1897,34700.0
2010-08-04 14:00:00,22.33,22.38,22.33,22.38,57600.0,18.1897,18.2304,18.1897,18.2304,57600.0
2010-08-04 14:05:00,22.37,22.39,22.37,22.37,9900.0,18.2223,18.2385,18.2223,18.2223,9900.0
2010-08-04 14:10:00,22.38,22.39,22.37,22.37,10200.0,18.2304,18.2385,18.2223,18.2223,10200.0
2010-08-04 14:15:00,22.37,22.39,22.37,22.38,20000.0,18.2223,18.2385,18.2223,18.2304,20000.0
2010-08-04 14:20:00,22.37,22.37,22.35,22.36,60400.0,18.2223,18.2223,18.206,18.2141,60400.0
2010-08-04 14:25:00,22.36,22.38,22.35,22.37,20300.0,18.2141,18.2304,18.206,18.2223,20300.0
2010-08-04 14:30:00,22.37,22.39,22.37,22.37,15700.0,18.2223,18.2385,18.2223,18.2223,15700.0
2010-08-04 14:35:00,22.37,22.38,22.36,22.36,84800.0,18.2223,18.2304,18.2141,18.2141,84800.0
2010-08-04 14:40:00,22.36,22.4,22.36,22.4,28000.0,18.2141,18.2467,18.2141,18.2467,28000.0
2010-08-04 14:45:00,22.39,22.41,22.39,22.4,41600.0,18.2385,18.2548,18.2385,18.2467,41600.0
2010-08-04 14:50:00,22.41,22.41,22.39,22.4,25800.0,18.2548,18.2548,18.2385,18.2467,25800.0
2010-08-04 14:55:00,22.4,22.4,22.38,22.4,16600.0,18.2467,18.2467,18.2304,18.2467,16600.0
2010-08-04 15:00:00,22.39,22.39,22.37,22.38,27100.0,18.2385,18.2385,18.2223,18.2304,27100.0
2010-08-04 15:05:00,22.38,22.4,22.37,22.39,244100.0,18.2304,18.2467,18.2223,18.2385,244100.0
2010-08-04 15:10:00,22.39,22.41,22.38,22.4,98300.0,18.2385,18.2548,18.2304,18.2467,98300.0
2010-08-04 15:15:00,22.4,22.42,22.39,22.42,278300.0,18.2467,18.263,18.2385,18.263,278300.0
2010-08-04 15:20:00,22.41,22.43,22.41,22.43,89600.0,18.2548,18.2711,18.2548,18.2711,89600.0
2010-08-04 15:25:00,22.43,22.44,22.42,22.42,352300.0,18.2711,18.2793,18.263,18.263,352300.0
2010-08-04 15:30:00,22.43,22.44,22.42,22.44,251600.0,18.2711,18.2793,18.263,18.2793,251600.0
2010-08-04 15:35:00,22.43,22.44,22.42,22.44,348800.0,18.2711,18.2793,18.263,18.2793,348800.0
2010-08-04 15:40:00,22.43,22.44,22.42,22.43,175300.0,18.2711,18.2793,18.263,18.2711,175300.0
2010-08-04 15:45:00,22.43,22.45,22.42,22.44,611500.0,18.2711,18.2874,18.263,18.2793,611500.0
2010-08-04 15:50:00,22.45,22.45,22.41,22.42,514600.0,18.2874,18.2874,18.2548,18.263,514600.0
2010-08-04 15:55:00,22.42,22.44,22.41,22.42,1314900.0,18.263,18.2793,18.2548,18.263,1314900.0
2010-08-05 09:30:00,22.29,22.33,22.28,22.3,92100.0,18.1571,18.1897,18.1489,18.1652,92100.0
2010-08-05 09:35:00,22.31,22.36,22.28,22.34,19600.0,18.1734,18.2141,18.1489,18.1978,19600.0
2010-08-05 09:40:00,22.34,22.36,22.33,22.33,24200.0,18.1978,18.2141,18.1897,18.1897,24200.0
2010-08-05 09:45:00,22.33,22.36,22.33,22.35,42700.0,18.1897,18.2141,18.1897,18.206,42700.0
2010-08-05 09:50:00,22.35,22.36,22.33,22.36,42600.0,18.206,18.2141,18.1897,18.2141,42600.0
2010-08-05 09:55:00,22.36,22.37,22.33,22.33,32000.0,18.2141,18.2223,18.1897,18.1897,32000.0
2010-08-05 10:00:00,22.33,22.37,22.3,22.36,79000.0,18.1897,18.2223,18.1652,18.2141,79000.0
2010-08-05 10:05:00,22.36,22.36,22.31,22.31,45800.0,18.2141,18.2141,18.1734,18.1734,45800.0
2010-08-05 10:10:00,22.32,22.34,22.31,22.33,73800.0,18.1815,18.1978,18.1734,18.1897,73800.0
2010-08-05 10:15:00,22.33,22.33,22.3,22.3,23800.0,18.1897,18.1897,18.1652,18.1652,23800.0
2010-08-05 10:20:00,22.3,22.34,22.3,22.33,38400.0,18.1652,18.1978,18.1652,18.1897,38400.0
2010-08-05 10:25:00,22.33,22.36,22.33,22.35,29200.0,18.1897,18.2141,18.1897,18.206,29200.0
2010-08-05 10:30:00,22.36,22.36,22.33,22.34,14000.0,18.2141,18.2141,18.1897,18.1978,14000.0
2010-08-05 10:35:00,22.34,22.34,22.31,22.33,124600.0,18.1978,18.1978,18.1734,18.1897,124600.0
2010-08-05 10:40:00,22.33,22.33,22.31,22.31,20600.0,18.1897,18.1897,18.1734,18.1734,20600.0
2010-08-05 10:45:00,22.31,22.32,22.29,22.31,10600.0,18.1734,18.1815,18.1571,18.1734,10600.0
2010-08-05 10:50:00,22.32,22.32,22.27,22.28,22100.0,18.1815,18.1815,18.1408,18.1489,22100.0
2010-08-05 10:55:00,22.28,22.28,22.24,22.25,25600.0,18.1489,18.1489,18.1164,18.1245,25600.0
2010-08-05 11:00:00,22.24,22.25,22.22,22.23,88100.0,18.1164,18.1245,18.1001,18.1082,88100.0
2010-08-05 11:05:00,22.23,22.24,22.2,22.24,41300.0,18.1082,18.1164,18.0838,18.1164,41300.0
2010-08-05 11:10:00,22.23,22.26,22.23,22.26,27000.0,18.1082,18.1326,18.1082,18.1326,27000.0
2010-08-05 11:15:00,22.26,22.27,22.25,22.27,13800.0,18.1326,18.1408,18.1245,18.1408,13800.0
2010-08-05 11:20:00,22.26,22.28,22.26,22.27,26800.0,18.1326,18.1489,18.1326,18.1408,26800.0
2010-08-05 11:25:00,22.27,22.28,22.27,22.27,18900.0,18.1408,18.1489,18.1408,18.1408,18900.0
2010-08-05 11:30:00,22.28,22.28,22.27,22.27,344200.0,18.1489,18.1489,18.1408,18.1408,344200.0
2010-08-05 11:35:00,22.27,22.27,22.24,22.27,45200.0,18.1408,18.1408,18.1164,18.1408,45200.0
2010-08-05 11:40:00,22.27,22.31,22.27,22.3,109400.0,18.1408,18.1734,18.1408,18.1652,109400.0
2010-08-05 11:45:00,22.3,22.31,22.28,22.29,28100.0,18.1652,18.1734,18.1489,18.1571,28100.0
2010-08-05 11:50:00,22.3,22.32,22.29,22.31,51900.0,18.1652,18.1815,18.1571,18.1734,51900.0
2010-08-05 11:55:00,22.31,22.32,22.28,22.28,56100.0,18.1734,18.1815,18.1489,18.1489,56100.0
2010-08-05 12:00:00,22.28,22.3,22.27,22.3,45400.0,18.1489,18.1652,18.1408,18.1652,45400.0
2010-08-05 12:05:00,22.3,22.31,22.29,22.29,39800.0,18.1652,18.1734,18.1571,18.1571,39800.0
2010-08-05 12:10:00,22.3,22.31,22.29,22.31,38200.0,18.1652,18.1734,18.1571,18.1734,38200.0
2010-08-05 12:15:00,22.31,22.33,22.3,22.31,149700.0,18.1734,18.1897,18.1652,18.1734,149700.0
2010-08-05 12:20:00,22.3,22.32,22.29,22.29,30000.0,18.1652,18.1815,18.1571,18.1571,30000.0
2010-08-05 12:25:00,22.3,22.31,22.29,22.29,54000.0,18.1652,18.1734,18.1571,18.1571,54000.0
2010-08-05 12:30:00,22.3,22.31,22.28,22.3,57200.0,18.1652,18.1734,18.1489,18.1652,57200.0
2010-08-05 12:35:00,22.31,22.31,22.29,22.31,112800.0,18.1734,18.1734,18.1571,18.1734,112800.0
2010-08-05 12:40:00,22.31,22.31,22.29,22.29,36700.0,18.1734,18.1734,18.1571,18.1571,36700.0
2010-08-05 12:45:00,22.3,22.31,22.29,22.3,34600.0,18.1652,18.1734,18.1571,18.1652,34600.0
2010-08-05 12:50:00,22.31,22.31,22.29,22.3,37900.0,18.1734,18.1734,18.1571,18.1652,37900.0
2010-08-05 12:55:00,22.3,22.3,22.29,22.3,22700.0,18.1652,18.1652,18.1571,18.1652,22700.0
2010-08-05 13:00:00,22.29,22.3,22.29,22.29,82500.0,18.1571,18.1652,18.1571,18.1571,82500.0
2010-08-05 13:05:00,22.29,22.29,22.28,22.28,16600.0,18.1571,18.1571,18.1489,18.1489,16600.0
2010-08-05 13:10:00,22.29,22.29,22.26,22.27,41600.0,18.1571,18.1571,18.1326,18.1408,41600.0
2010-08-05 13:15:00,22.26,22.28,22.26,22.28,37200.0,18.1326,18.1489,18.1326,18.1489,37200.0
2010-08-05 13:20:00,22.27,22.3,22.27,22.29,32700.0,18.1408,18.1652,18.1408,18.1571,32700.0
2010-08-05 13:25:00,22.3,22.31,22.29,22.31,36700.0,18.1652,18.1734,18.1571,18.1734,36700.0
2010-08-05 13:30:00,22.31,22.33,22.3,22.32,84500.0,18.1734,18.1897,18.1652,18.1815,84500.0
2010-08-05 13:35:00,22.32,22.34,22.31,22.34,70600.0,18.1815,18.1978,18.1734,18.1978,70600.0
2010-08-05 13:40:00,22.34,22.34,22.33,22.34,31100.0,18.1978,18.1978,18.1897,18.1978,31100.0
2010-08-05 13:45:00,22.33,22.34,22.33,22.33,36100.0,18.1897,18.1978,18.1897,18.1897,36100.0
2010-08-05 13:50:00,22.34,22.35,22.33,22.35,36400.0,18.1978,18.206,18.1897,18.206,36400.0
2010-08-05 13:55:00,22.34,22.37,22.34,22.36,74300.0,18.1978,18.2223,18.1978,18.2141,74300.0
2010-08-05 14:00:00,22.36,22.37,22.34,22.35,55900.0,18.2141,18.2223,18.1978,18.206,55900.0
2010-08-05 14:05:00,22.35,22.36,22.34,22.35,38800.0,18.206,18.2141,18.1978,18.206,38800.0
2010-08-05 14:10:00,22.35,22.36,22.34,22.34,29300.0,18.206,18.2141,18.1978,18.1978,29300.0
2010-08-05 14:15:00,22.35,22.37,22.35,22.35,59300.0,18.206,18.2223,18.206,18.206,59300.0
2010-08-05 14:20:00,22.35,22.37,22.34,22.34,96700.0,18.206,18.2223,18.1978,18.1978,96700.0
2010-08-05 14:25:00,22.34,22.36,22.34,22.35,62400.0,18.1978,18.2141,18.1978,18.206,62400.0
2010-08-05 14:30:00,22.35,22.36,22.33,22.35,70600.0,18.206,18.2141,18.1897,18.206,70600.0
2010-08-05 14:35:00,22.34,22.36,22.34,22.35,75900.0,18.1978,18.2141,18.1978,18.206,75900.0
2010-08-05 14:40:00,22.35,22.36,22.34,22.35,143400.0,18.206,18.2141,18.1978,18.206,143400.0
2010-08-05 14:45:00,22.35,22.36,22.34,22.35,35500.0,18.206,18.2141,18.1978,18.206,35500.0
2010-08-05 14:50:00,22.35,22.36,22.34,22.34,23000.0,18.206,18.2141,18.1978,18.1978,23000.0
2010-08-05 14:55:00,22.34,22.35,22.33,22.34,59600.0,18.1978,18.206,18.1897,18.1978,59600.0
2010-08-05 15:00:00,22.35,22.38,22.34,22.37,60900.0,18.206,18.2304,18.1978,18.2223,60900.0
2010-08-05 15:05:00,22.37,22.38,22.36,22.37,24400.0,18.2223,18.2304,18.2141,18.2223,24400.0
2010-08-05 15:10:00,22.36,22.38,22.36,22.37,35500.0,18.2141,18.2304,18.2141,18.2223,35500.0
2010-08-05 15:15:00,22.36,22.37,22.35,22.36,35900.0,18.2141,18.2223,18.206,18.2141,35900.0
2010-08-05 15:20:00,22.37,22.38,22.36,22.38,35900.0,18.2223,18.2304,18.2141,18.2304,35900.0
2010-08-05 15:25:00,22.37,22.38,22.34,22.34,65700.0,18.2223,18.2304,18.1978,18.1978,65700.0
2010-08-05 15:30:00,22.34,22.35,22.32,22.33,66500.0,18.1978,18.206,18.1815,18.1897,66500.0
2010-08-05 15:35:00,22.33,22.34,22.32,22.34,63200.0,18.1897,18.1978,18.1815,18.1978,63200.0
2010-08-05 15:40:00,22.34,22.35,22.33,22.34,101900.0,18.1978,18.206,18.1897,18.1978,101900.0
2010-08-05 15:45:00,22.35,22.35,22.31,22.32,145100.0,18.206,18.206,18.1734,18.1815,145100.0
2010-08-05 15:50:00,22.32,22.33,22.31,22.33,138200.0,18.1815,18.1897,18.1734,18.1897,138200.0
2010-08-05 15:55:00,22.33,22.35,22.32,22.34,534200.0,18.1897,18.206,18.1815,18.1978,534200.0
2010-08-06 09:30:00,22.13,22.19,22.11,22.19,96400.0,18.0268,18.0756,18.0105,18.0756,96400.0
2010-08-06 09:35:00,22.19,22.22,22.17,22.19,34100.0,18.0756,18.1001,18.0593,18.0756,34100.0
2010-08-06 09:40:00,22.19,22.26,22.19,22.24,83800.0,18.0756,18.1326,18.0756,18.1164,83800.0
2010-08-06 09:45:00,22.24,22.26,22.23,22.23,67700.0,18.1164,18.1326,18.1082,18.1082,67700.0
2010-08-06 09:50:00,22.23,22.28,22.22,22.26,106500.0,18.1082,18.1489,18.1001,18.1326,106500.0
2010-08-06 09:55:00,22.26,22.31,22.25,22.3,231500.0,18.1326,18.1734,18.1245,18.1652,231500.0
2010-08-06 10:00:00,22.3,22.31,22.25,22.26,144500.0,18.1652,18.1734,18.1245,18.1326,144500.0
2010-08-06 10:05:00,22.27,22.28,22.23,22.24,49700.0,18.1408,18.1489,18.1082,18.1164,49700.0
2010-08-06 10:10:00,22.24,22.24,22.21,22.22,2181100.0,18.1164,18.1164,18.0919,18.1001,2181100.0
2010-08-06 10:15:00,22.23,22.27,22.23,22.25,69200.0,18.1082,18.1408,18.1082,18.1245,69200.0
2010-08-06 10:20:00,22.25,22.25,22.22,22.23,97600.0,18.1245,18.1245,18.1001,18.1082,97600.0
2010-08-06 10:25:00,22.24,22.25,22.22,22.23,34400.0,18.1164,18.1245,18.1001,18.1082,34400.0
2010-08-06 10:30:00,22.24,22.25,22.23,22.25,119600.0,18.1164,18.1245,18.1082,18.1245,119600.0
2010-08-06 10:35:00,22.25,22.25,22.2,22.2,407700.0,18.1245,18.1245,18.0838,18.0838,407700.0
2010-08-06 10:40:00,22.2,22.2,22.13,22.13,732000.0,18.0838,18.0838,18.0268,18.0268,732000.0
2010-08-06 10:45:00,22.12,22.12,22.05,22.08,268700.0,18.0186,18.0186,17.9616,17.986,268700.0
2010-08-06 10:50:00,22.08,22.2,22.05,22.08,85800.0,17.986,18.0838,17.9616,17.986,85800.0
2010-08-06 10:55:00,22.08,22.08,22.0,22.01,168900.0,17.986,17.986,17.9209,17.929,168900.0
2010-08-06 11:00:00,22.01,22.04,22.0,22.03,106100.0,17.929,17.9534,17.9209,17.9453,106100.0
2010-08-06 11:05:00,22.01,22.01,21.98,22.01,87100.0,17.929,17.929,17.9046,17.929,87100.0
2010-08-06 11:10:00,22.0,22.02,22.0,22.01,26600.0,17.9209,17.9371,17.9209,17.929,26600.0
2010-08-06 11:15:00,22.01,22.06,22.01,22.02,38800.0,17.929,17.9697,17.929,17.9371,38800.0
2010-08-06 11:20:00,22.02,22.07,22.02,22.07,33000.0,17.9371,17.9779,17.9371,17.9779,33000.0
2010-08-06 11:25:00,22.07,22.07,22.04,22.05,62900.0,17.9779,17.9779,17.9534,17.9616,62900.0
2010-08-06 11:30:00,22.05,22.05,22.03,22.03,125300.0,17.9616,17.9616,17.9453,17.9453,125300.0
2010-08-06 11:35:00,22.04,22.08,22.04,22.07,41100.0,17.9534,17.986,17.9534,17.9779,41100.0
2010-08-06 11:40:00,22.08,22.08,22.07,22.07,83600.0,17.986,17.986,17.9779,17.9779,83600.0
2010-08-06 11:45:00,22.07,22.08,22.06,22.07,127200.0,17.9779,17.986,17.9697,17.9779,127200.0
2010-08-06 11:50:00,22.08,22.09,22.08,22.08,39600.0,17.986,17.9942,17.986,17.986,39600.0
2010-08-06 11:55:00,22.08,22.08,22.06,22.06,76800.0,17.986,17.986,17.9697,17.9697,76800.0
2010-08-06 12:00:00,22.06,22.06,22.05,22.05,35300.0,17.9697,17.9697,17.9616,17.9616,35300.0
2010-08-06 12:05:00,22.05,22.06,22.04,22.05,42600.0,17.9616,17.9697,17.9534,17.9616,42600.0
2010-08-06 12:10:00,22.05,22.05,22.03,22.05,15300.0,17.9616,17.9616,17.9453,17.9616,15300.0
2010-08-06 12:15:00,22.04,22.04,22.03,22.03,28600.0,17.9534,17.9534,17.9453,17.9453,28600.0
2010-08-06 12:20:00,22.03,22.05,22.02,22.03,47000.0,17.9453,17.9616,17.9371,17.9453,47000.0
2010-08-06 12:25:00,22.03,22.03,22.01,22.01,110100.0,17.9453,17.9453,17.929,17.929,110100.0
2010-08-06 12:30:00,22.01,22.02,22.01,22.02,56100.0,17.929,17.9371,17.929,17.9371,56100.0
2010-08-06 12:35:00,22.02,22.04,22.01,22.04,31800.0,17.9371,17.9534,17.929,17.9534,31800.0
2010-08-06 12:40:00,22.04,22.06,22.04,22.05,25200.0,17.9534,17.9697,17.9534,17.9616,25200.0
2010-08-06 12:45:00,22.06,22.07,22.05,22.06,11200.0,17.9697,17.9779,17.9616,17.9697,11200.0
2010-08-06 12:50:00,22.06,22.07,22.06,22.07,11500.0,17.9697,17.9779,17.9697,17.9779,11500.0
2010-08-06 12:55:00,22.06,22.06,22.04,22.04,28900.0,17.9697,17.9697,17.9534,17.9534,28900.0
2010-08-06 13:00:00,22.06,22.08,22.06,22.07,28200.0,17.9697,17.986,17.9697,17.9779,28200.0
2010-08-06 13:05:00,22.07,22.07,22.04,22.04,49700.0,17.9779,17.9779,17.9534,17.9534,49700.0
2010-08-06 13:10:00,22.04,22.04,22.02,22.03,24800.0,17.9534,17.9534,17.9371,17.9453,24800.0
2010-08-06 13:15:00,22.02,22.04,22.02,22.04,29500.0,17.9371,17.9534,17.9371,17.9534,29500.0
2010-08-06 13:20:00,22.04,22.05,22.03,22.05,32500.0,17.9534,17.9616,17.9453,17.9616,32500.0
2010-08-06 13:25:00,22.05,22.05,22.03,22.04,69000.0,17.9616,17.9616,17.9453,17.9534,69000.0
2010-08-06 13:30:00,22.04,22.05,22.03,22.03,39800.0,17.9534,17.9616,17.9453,17.9453,39800.0
2010-08-06 13:35:00,22.02,22.05,22.02,22.03,58600.0,17.9371,17.9616,17.9371,17.9453,58600.0
2010-08-06 13:40:00,22.04,22.05,22.03,22.05,24500.0,17.9534,17.9616,17.9453,17.9616,24500.0
2010-08-06 13:45:00,22.05,22.08,22.05,22.07,92100.0,17.9616,17.986,17.9616,17.9779,92100.0
2010-08-06 13:50:00,22.07,22.07,22.05,22.05,39600.0,17.9779,17.9779,17.9616,17.9616,39600.0
2010-08-06 13:55:00,22.06,22.06,22.05,22.05,28100.0,17.9697,17.9697,17.9616,17.9616,28100.0
2010-08-06 14:00:00,22.05,22.06,22.02,22.05,75400.0,17.9616,17.9697,17.9371,17.9616,75400.0
2010-08-06 14:05:00,22.05,22.07,22.05,22.06,19700.0,17.9616,17.9779,17.9616,17.9697,19700.0
2010-08-06 14:10:00,22.06,22.07,22.04,22.05,284600.0,17.9697,17.9779,17.9534,17.9616,284600.0
2010-08-06 14:15:00,22.05,22.05,22.03,22.04,31100.0,17.9616,17.9616,17.9453,17.9534,31100.0
2010-08-06 14:20:00,22.05,22.06,22.04,22.05,46600.0,17.9616,17.9697,17.9534,17.9616,46600.0
2010-08-06 14:25:00,22.06,22.07,22.05,22.06,26000.0,17.9697,17.9779,17.9616,17.9697,26000.0
2010-08-06 14:30:00,22.07,22.09,22.06,22.07,92000.0,17.9779,17.9942,17.9697,17.9779,92000.0
2010-08-06 14:35:00,22.06,22.08,22.06,22.07,64700.0,17.9697,17.986,17.9697,17.9779,64700.0
2010-08-06 14:40:00,22.07,22.1,22.07,22.09,42500.0,17.9779,18.0023,17.9779,17.9942,42500.0
2010-08-06 14:45:00,22.09,22.15,22.09,22.14,127600.0,17.9942,18.043,17.9942,18.0349,127600.0
2010-08-06 14:50:00,22.14,22.18,22.13,22.16,158700.0,18.0349,18.0675,18.0268,18.0512,158700.0
2010-08-06 14:55:00,22.16,22.19,22.16,22.18,180400.0,18.0512,18.0756,18.0512,18.0675,180400.0
2010-08-06 15:00:00,22.18,22.2,22.16,22.17,535800.0,18.0675,18.0838,18.0512,18.0593,535800.0
2010-08-06 15:05:00,22.16,22.19,22.16,22.19,119900.0,18.0512,18.0756,18.0512,18.0756,119900.0
2010-08-06 15:10:00,22.19,22.21,22.16,22.17,92400.0,18.0756,18.0919,18.0512,18.0593,92400.0
2010-08-06 15:15:00,22.17,22.2,22.17,22.2,66300.0,18.0593,18.0838,18.0593,18.0838,66300.0
2010-08-06 15:20:00,22.2,22.21,22.19,22.21,87200.0,18.0838,18.0919,18.0756,18.0919,87200.0
2010-08-06 15:25:00,22.21,22.25,22.2,22.21,65700.0,18.0919,18.1245,18.0838,18.0919,65700.0
2010-08-06 15:30:00,22.22,22.22,22.2,22.22,98800.0,18.1001,18.1001,18.0838,18.1001,98800.0
2010-08-06 15:35:00,22.22,22.24,22.21,22.23,120900.0,18.1001,18.1164,18.0919,18.1082,120900.0
2010-08-06 15:40:00,22.23,22.26,22.21,22.25,181700.0,18.1082,18.1326,18.0919,18.1245,181700.0
2010-08-06 15:45:00,22.26,22.28,22.24,22.28,240500.0,18.1326,18.1489,18.1164,18.1489,240500.0
2010-08-06 15:50:00,22.28,22.28,22.23,22.24,323400.0,18.1489,18.1489,18.1082,18.1164,323400.0
2010-08-06 15:55:00,22.25,22.29,22.25,22.28,802400.0,18.1245,18.1571,18.1245,18.1489,802400.0
2010-08-09 09:30:00,22.34,22.37,22.3,22.33,135100.0,18.1978,18.2223,18.1652,18.1897,135100.0
2010-08-09 09:35:00,22.34,22.37,22.32,22.35,43500.0,18.1978,18.2223,18.1815,18.206,43500.0
2010-08-09 09:40:00,22.35,22.35,22.28,22.3,108000.0,18.206,18.206,18.1489,18.1652,108000.0
2010-08-09 09:45:00,22.29,22.29,22.26,22.27,34800.0,18.1571,18.1571,18.1326,18.1408,34800.0
2010-08-09 09:50:00,22.28,22.28,22.26,22.28,60100.0,18.1489,18.1489,18.1326,18.1489,60100.0
2010-08-09 09:55:00,22.28,22.29,22.25,22.29,530100.0,18.1489,18.1571,18.1245,18.1571,530100.0
2010-08-09 10:00:00,22.29,22.33,22.28,22.3,90500.0,18.1571,18.1897,18.1489,18.1652,90500.0
2010-08-09 10:05:00,22.3,22.34,22.3,22.33,133200.0,18.1652,18.1978,18.1652,18.1897,133200.0
2010-08-09 10:10:00,22.34,22.37,22.34,22.36,382000.0,18.1978,18.2223,18.1978,18.2141,382000.0
2010-08-09 10:15:00,22.36,22.37,22.35,22.36,29300.0,18.2141,18.2223,18.206,18.2141,29300.0
2010-08-09 10:20:00,22.35,22.35,22.33,22.34,47700.0,18.206,18.206,18.1897,18.1978,47700.0
2010-08-09 10:25:00,22.34,22.34,22.31,22.32,26000.0,18.1978,18.1978,18.1734,18.1815,26000.0
2010-08-09 10:30:00,22.32,22.34,22.32,22.34,33300.0,18.1815,18.1978,18.1815,18.1978,33300.0
2010-08-09 10:35:00,22.34,22.35,22.33,22.33,41100.0,18.1978,18.206,18.1897,18.1897,41100.0
2010-08-09 10:40:00,22.34,22.35,22.33,22.33,73800.0,18.1978,18.206,18.1897,18.1897,73800.0
2010-08-09 10:45:00,22.33,22.34,22.32,22.33,10200.0,18.1897,18.1978,18.1815,18.1897,10200.0
2010-08-09 10:50:00,22.33,22.33,22.32,22.32,4300.0,18.1897,18.1897,18.1815,18.1815,4300.0
2010-08-09 10:55:00,22.32,22.36,22.31,22.35,41200.0,18.1815,18.2141,18.1734,18.206,41200.0
2010-08-09 11:00:00,22.35,22.36,22.34,22.35,15300.0,18.206,18.2141,18.1978,18.206,15300.0
2010-08-09 11:05:00,22.35,22.36,22.34,22.36,18100.0,18.206,18.2141,18.1978,18.2141,18100.0
2010-08-09 11:10:00,22.35,22.36,22.35,22.36,14400.0,18.206,18.2141,18.206,18.2141,14400.0
2010-08-09 11:15:00,22.37,22.38,22.37,22.37,68900.0,18.2223,18.2304,18.2223,18.2223,68900.0
2010-08-09 11:20:00,22.38,22.39,22.37,22.38,53000.0,18.2304,18.2385,18.2223,18.2304,53000.0
2010-08-09 11:25:00,22.38,22.38,22.36,22.37,19600.0,18.2304,18.2304,18.2141,18.2223,19600.0
2010-08-09 11:30:00,22.37,22.4,22.37,22.39,85500.0,18.2223,18.2467,18.2223,18.2385,85500.0
2010-08-09 11:35:00,22.39,22.4,22.38,22.4,59400.0,18.2385,18.2467,18.2304,18.2467,59400.0
2010-08-09 11:40:00,22.39,22.41,22.39,22.4,1438700.0,18.2385,18.2548,18.2385,18.2467,1438700.0
2010-08-09 11:45:00,22.41,22.41,22.4,22.4,18900.0,18.2548,18.2548,18.2467,18.2467,18900.0
2010-08-09 11:50:00,22.4,22.4,22.38,22.38,171000.0,18.2467,18.2467,18.2304,18.2304,171000.0
2010-08-09 11:55:00,22.38,22.39,22.37,22.37,170900.0,18.2304,18.2385,18.2223,18.2223,170900.0
2010-08-09 12:00:00,22.37,22.39,22.37,22.39,56000.0,18.2223,18.2385,18.2223,18.2385,56000.0
2010-08-09 12:05:00,22.39,22.4,22.38,22.39,99600.0,18.2385,18.2467,18.2304,18.2385,99600.0
2010-08-09 12:10:00,22.4,22.4,22.39,22.39,704700.0,18.2467,18.2467,18.2385,18.2385,704700.0
2010-08-09 12:15:00,22.4,22.4,22.39,22.39,882900.0,18.2467,18.2467,18.2385,18.2385,882900.0
2010-08-09 12:20:00,22.39,22.39,22.38,22.38,387800.0,18.2385,18.2385,18.2304,18.2304,387800.0
2010-08-09 12:25:00,22.38,22.39,22.38,22.38,78200.0,18.2304,18.2385,18.2304,18.2304,78200.0
2010-08-09 12:30:00,22.38,22.38,22.37,22.37,135200.0,18.2304,18.2304,18.2223,18.2223,135200.0
2010-08-09 12:35:00,22.37,22.38,22.37,22.37,5300.0,18.2223,18.2304,18.2223,18.2223,5300.0
2010-08-09 12:40:00,22.37,22.4,22.37,22.38,121800.0,18.2223,18.2467,18.2223,18.2304,121800.0
2010-08-09 12:45:00,22.39,22.39,22.38,22.39,14800.0,18.2385,18.2385,18.2304,18.2385,14800.0
2010-08-09 12:50:00,22.39,22.39,22.38,22.39,13300.0,18.2385,18.2385,18.2304,18.2385,13300.0
2010-08-09 12:55:00,22.39,22.4,22.39,22.4,9800.0,18.2385,18.2467,18.2385,18.2467,9800.0
2010-08-09 13:00:00,22.4,22.4,22.39,22.39,101900.0,18.2467,18.2467,18.2385,18.2385,101900.0
2010-08-09 13:05:00,22.39,22.4,22.38,22.39,26300.0,18.2385,18.2467,18.2304,18.2385,26300.0
2010-08-09 13:10:00,22.39,22.4,22.38,22.4,12800.0,18.2385,18.2467,18.2304,18.2467,12800.0
2010-08-09 13:15:00,22.4,22.41,22.39,22.41,86900.0,18.2467,18.2548,18.2385,18.2548,86900.0
2010-08-09 13:20:00,22.41,22.41,22.39,22.39,22700.0,18.2548,18.2548,18.2385,18.2385,22700.0
2010-08-09 13:25:00,22.39,22.4,22.38,22.38,16800.0,18.2385,18.2467,18.2304,18.2304,16800.0
2010-08-09 13:30:00,22.39,22.39,22.37,22.37,27300.0,18.2385,18.2385,18.2223,18.2223,27300.0
2010-08-09 13:35:00,22.38,22.39,22.37,22.39,27200.0,18.2304,18.2385,18.2223,18.2385,27200.0
2010-08-09 13:40:00,22.38,22.38,22.37,22.37,30800.0,18.2304,18.2304,18.2223,18.2223,30800.0
2010-08-09 13:45:00,22.38,22.4,22.37,22.39,72600.0,18.2304,18.2467,18.2223,18.2385,72600.0
2010-08-09 13:50:00,22.38,22.41,22.38,22.41,33900.0,18.2304,18.2548,18.2304,18.2548,33900.0
2010-08-09 13:55:00,22.4,22.41,22.39,22.39,14700.0,18.2467,18.2548,18.2385,18.2385,14700.0
2010-08-09 14:00:00,22.39,22.4,22.39,22.4,7100.0,18.2385,18.2467,18.2385,18.2467,7100.0
2010-08-09 14:05:00,22.4,22.4,22.39,22.4,40200.0,18.2467,18.2467,18.2385,18.2467,40200.0
2010-08-09 14:10:00,22.41,22.41,22.39,22.39,5900.0,18.2548,18.2548,18.2385,18.2385,5900.0
2010-08-09 14:15:00,22.39,22.4,22.39,22.4,14900.0,18.2385,18.2467,18.2385,18.2467,14900.0
2010-08-09 14:20:00,22.4,22.4,22.39,22.4,5200.0,18.2467,18.2467,18.2385,18.2467,5200.0
2010-08-09 14:25:00,22.39,22.4,22.39,22.4,8700.0,18.2385,18.2467,18.2385,18.2467,8700.0
2010-08-09 14:30:00,22.4,22.44,22.4,22.44,76600.0,18.2467,18.2793,18.2467,18.2793,76600.0
2010-08-09 14:35:00,22.43,22.43,22.41,22.41,44100.0,18.2711,18.2711,18.2548,18.2548,44100.0
2010-08-09 14:40:00,22.42,22.45,22.42,22.44,36600.0,18.263,18.2874,18.263,18.2793,36600.0
2010-08-09 14:45:00,22.43,22.46,22.43,22.45,74800.0,18.2711,18.2956,18.2711,18.2874,74800.0
2010-08-09 14:50:00,22.46,22.46,22.45,22.46,15700.0,18.2956,18.2956,18.2874,18.2956,15700.0
2010-08-09 14:55:00,22.46,22.47,22.45,22.47,40300.0,18.2956,18.3037,18.2874,18.3037,40300.0
2010-08-09 15:00:00,22.46,22.47,22.44,22.45,76100.0,18.2956,18.3037,18.2793,18.2874,76100.0
2010-08-09 15:05:00,22.45,22.45,22.42,22.43,60800.0,18.2874,18.2874,18.263,18.2711,60800.0
2010-08-09 15:10:00,22.43,22.44,22.41,22.42,35800.0,18.2711,18.2793,18.2548,18.263,35800.0
2010-08-09 15:15:00,22.42,22.43,22.42,22.43,11600.0,18.263,18.2711,18.263,18.2711,11600.0
2010-08-09 15:20:00,22.42,22.44,22.42,22.43,80300.0,18.263,18.2793,18.263,18.2711,80300.0
2010-08-09 15:25:00,22.42,22.43,22.42,22.43,22900.0,18.263,18.2711,18.263,18.2711,22900.0
2010-08-09 15:30:00,22.43,22.45,22.42,22.43,224400.0,18.2711,18.2874,18.263,18.2711,224400.0
2010-08-09 15:35:00,22.42,22.45,22.42,22.45,90600.0,18.263,18.2874,18.263,18.2874,90600.0
2010-08-09 15:40:00,22.45,22.46,22.44,22.44,81000.0,18.2874,18.2956,18.2793,18.2793,81000.0
2010-08-09 15:45:00,22.45,22.46,22.45,22.45,83300.0,18.2874,18.2956,18.2874,18.2874,83300.0
2010-08-09 15:50:00,22.46,22.46,22.41,22.42,665000.0,18.2956,18.2956,18.2548,18.263,665000.0
2010-08-09 15:55:00,22.42,22.43,22.41,22.41,1544900.0,18.263,18.2711,18.2548,18.2548,1544900.0
2010-08-10 09:30:00,22.22,22.25,22.2,22.22,113600.0,18.1001,18.1245,18.0838,18.1001,113600.0
2010-08-10 09:35:00,22.22,22.24,22.16,22.18,98500.0,18.1001,18.1164,18.0512,18.0675,98500.0
2010-08-10 09:40:00,22.16,22.16,22.1,22.12,99000.0,18.0512,18.0512,18.0023,18.0186,99000.0
2010-08-10 09:45:00,22.11,22.12,22.09,22.11,43900.0,18.0105,18.0186,17.9942,18.0105,43900.0
2010-08-10 09:50:00,22.1,22.11,22.06,22.1,62700.0,18.0023,18.0105,17.9697,18.0023,62700.0
2010-08-10 09:55:00,22.09,22.13,22.09,22.12,22200.0,17.9942,18.0268,17.9942,18.0186,22200.0
2010-08-10 10:00:00,22.11,22.13,22.1,22.12,449400.0,18.0105,18.0268,18.0023,18.0186,449400.0
2010-08-10 10:05:00,22.12,22.15,22.1,22.15,283500.0,18.0186,18.043,18.0023,18.043,283500.0
2010-08-10 10:10:00,22.16,22.16,22.14,22.14,35200.0,18.0512,18.0512,18.0349,18.0349,35200.0
2010-08-10 10:15:00,22.14,22.16,22.13,22.16,12700.0,18.0349,18.0512,18.0268,18.0512,12700.0
2010-08-10 10:20:00,22.16,22.17,22.14,22.16,68000.0,18.0512,18.0593,18.0349,18.0512,68000.0
2010-08-10 10:25:00,22.17,22.17,22.15,22.16,270100.0,18.0593,18.0593,18.043,18.0512,270100.0
2010-08-10 10:30:00,22.16,22.16,22.13,22.13,37400.0,18.0512,18.0512,18.0268,18.0268,37400.0
2010-08-10 10:35:00,22.13,22.13,22.12,22.12,26100.0,18.0268,18.0268,18.0186,18.0186,26100.0
2010-08-10 10:40:00,22.12,22.14,22.12,22.13,31500.0,18.0186,18.0349,18.0186,18.0268,31500.0
2010-08-10 10:45:00,22.13,22.13,22.11,22.11,29000.0,18.0268,18.0268,18.0105,18.0105,29000.0
2010-08-10 10:50:00,22.11,22.11,22.09,22.1,42800.0,18.0105,18.0105,17.9942,18.0023,42800.0
2010-08-10 10:55:00,22.11,22.11,22.09,22.1,23600.0,18.0105,18.0105,17.9942,18.0023,23600.0
2010-08-10 11:00:00,22.11,22.13,22.1,22.12,323800.0,18.0105,18.0268,18.0023,18.0186,323800.0
2010-08-10 11:05:00,22.12,22.13,22.11,22.12,10600.0,18.0186,18.0268,18.0105,18.0186,10600.0
2010-08-10 11:10:00,22.12,22.14,22.12,22.13,19300.0,18.0186,18.0349,18.0186,18.0268,19300.0
2010-08-10 11:15:00,22.13,22.14,22.13,22.14,41000.0,18.0268,18.0349,18.0268,18.0349,41000.0
2010-08-10 11:20:00,22.14,22.14,22.13,22.13,90800.0,18.0349,18.0349,18.0268,18.0268,90800.0
2010-08-10 11:25:00,22.14,22.16,22.13,22.16,220000.0,18.0349,18.0512,18.0268,18.0512,220000.0
2010-08-10 11:30:00,22.15,22.19,22.15,22.18,45500.0,18.043,18.0756,18.043,18.0675,45500.0
2010-08-10 11:35:00,22.18,22.19,22.17,22.18,27000.0,18.0675,18.0756,18.0593,18.0675,27000.0
2010-08-10 11:40:00,22.18,22.18,22.16,22.18,142100.0,18.0675,18.0675,18.0512,18.0675,142100.0
2010-08-10 11:45:00,22.18,22.18,22.16,22.17,100400.0,18.0675,18.0675,18.0512,18.0593,100400.0
2010-08-10 11:50:00,22.16,22.17,22.16,22.17,39200.0,18.0512,18.0593,18.0512,18.0593,39200.0
2010-08-10 11:55:00,22.17,22.18,22.17,22.17,41800.0,18.0593,18.0675,18.0593,18.0593,41800.0
2010-08-10 12:00:00,22.17,22.17,22.14,22.15,67100.0,18.0593,18.0593,18.0349,18.043,67100.0
2010-08-10 12:05:00,22.15,22.15,22.14,22.15,41000.0,18.043,18.043,18.0349,18.043,41000.0
2010-08-10 12:10:00,22.15,22.16,22.15,22.16,38800.0,18.043,18.0512,18.043,18.0512,38800.0
2010-08-10 12:15:00,22.15,22.17,22.15,22.17,50400.0,18.043,18.0593,18.043,18.0593,50400.0
2010-08-10 12:20:00,22.16,22.17,22.16,22.17,23400.0,18.0512,18.0593,18.0512,18.0593,23400.0
2010-08-10 12:25:00,22.16,22.17,22.16,22.16,9500.0,18.0512,18.0593,18.0512,18.0512,9500.0
2010-08-10 12:30:00,22.16,22.17,22.15,22.15,131300.0,18.0512,18.0593,18.043,18.043,131300.0
2010-08-10 12:35:00,22.15,22.15,22.13,22.13,25400.0,18.043,18.043,18.0268,18.0268,25400.0
2010-08-10 12:40:00,22.14,22.14,22.13,22.14,8300.0,18.0349,18.0349,18.0268,18.0349,8300.0
2010-08-10 12:45:00,22.13,22.14,22.13,22.13,391800.0,18.0268,18.0349,18.0268,18.0268,391800.0
2010-08-10 12:50:00,22.13,22.13,22.11,22.12,101500.0,18.0268,18.0268,18.0105,18.0186,101500.0
2010-08-10 12:55:00,22.11,22.12,22.11,22.12,3700.0,18.0105,18.0186,18.0105,18.0186,3700.0
2010-08-10 13:00:00,22.12,22.12,22.11,22.11,19600.0,18.0186,18.0186,18.0105,18.0105,19600.0
2010-08-10 13:05:00,22.11,22.11,22.1,22.1,58100.0,18.0105,18.0105,18.0023,18.0023,58100.0
2010-08-10 13:10:00,22.1,22.1,22.09,22.09,24100.0,18.0023,18.0023,17.9942,17.9942,24100.0
2010-08-10 13:15:00,22.09,22.1,22.07,22.08,21100.0,17.9942,18.0023,17.9779,17.986,21100.0
2010-08-10 13:20:00,22.07,22.08,22.05,22.06,88800.0,17.9779,17.986,17.9616,17.9697,88800.0
2010-08-10 13:25:00,22.06,22.06,22.05,22.05,52500.0,17.9697,17.9697,17.9616,17.9616,52500.0
2010-08-10 13:30:00,22.05,22.06,22.04,22.06,153200.0,17.9616,17.9697,17.9534,17.9697,153200.0
2010-08-10 13:35:00,22.06,22.08,22.06,22.07,29800.0,17.9697,17.986,17.9697,17.9779,29800.0
2010-08-10 13:40:00,22.06,22.08,22.06,22.08,40800.0,17.9697,17.986,17.9697,17.986,40800.0
2010-08-10 13:45:00,22.08,22.09,22.06,22.06,33900.0,17.986,17.9942,17.9697,17.9697,33900.0
2010-08-10 13:50:00,22.07,22.08,22.06,22.07,76900.0,17.9779,17.986,17.9697,17.9779,76900.0
2010-08-10 13:55:00,22.07,22.08,22.06,22.08,35200.0,17.9779,17.986,17.9697,17.986,35200.0
2010-08-10 14:00:00,22.08,22.11,22.08,22.11,74700.0,17.986,18.0105,17.986,18.0105,74700.0
2010-08-10 14:05:00,22.11,22.12,22.09,22.1,65800.0,18.0105,18.0186,17.9942,18.0023,65800.0
2010-08-10 14:10:00,22.1,22.1,22.07,22.1,29500.0,18.0023,18.0023,17.9779,18.0023,29500.0
2010-08-10 14:15:00,22.11,22.24,22.1,22.16,881600.0,18.0105,18.1164,18.0023,18.0512,881600.0
2010-08-10 14:20:00,22.16,22.22,22.15,22.16,241900.0,18.0512,18.1001,18.043,18.0512,241900.0
2010-08-10 14:25:00,22.15,22.19,22.12,22.19,213800.0,18.043,18.0756,18.0186,18.0756,213800.0
2010-08-10 14:30:00,22.2,22.27,22.2,22.25,392700.0,18.0838,18.1408,18.0838,18.1245,392700.0
2010-08-10 14:35:00,22.25,22.29,22.24,22.28,139000.0,18.1245,18.1571,18.1164,18.1489,139000.0
2010-08-10 14:40:00,22.29,22.32,22.28,22.29,152500.0,18.1571,18.1815,18.1489,18.1571,152500.0
2010-08-10 14:45:00,22.3,22.3,22.27,22.29,220000.0,18.1652,18.1652,18.1408,18.1571,220000.0
2010-08-10 14:50:00,22.29,22.29,22.24,22.25,69500.0,18.1571,18.1571,18.1164,18.1245,69500.0
2010-08-10 14:55:00,22.25,22.27,22.24,22.25,100100.0,18.1245,18.1408,18.1164,18.1245,100100.0
2010-08-10 15:00:00,22.25,22.29,22.25,22.29,125200.0,18.1245,18.1571,18.1245,18.1571,125200.0
2010-08-10 15:05:00,22.28,22.29,22.26,22.29,115000.0,18.1489,18.1571,18.1326,18.1571,115000.0
2010-08-10 15:10:00,22.29,22.29,22.2,22.21,516900.0,18.1571,18.1571,18.0838,18.0919,516900.0
2010-08-10 15:15:00,22.21,22.24,22.18,22.19,186300.0,18.0919,18.1164,18.0675,18.0756,186300.0
2010-08-10 15:20:00,22.19,22.21,22.18,22.2,369800.0,18.0756,18.0919,18.0675,18.0838,369800.0
2010-08-10 15:25:00,22.2,22.24,22.18,22.24,39300.0,18.0838,18.1164,18.0675,18.1164,39300.0
2010-08-10 15:30:00,22.24,22.25,22.2,22.24,42300.0,18.1164,18.1245,18.0838,18.1164,42300.0
2010-08-10 15:35:00,22.24,22.26,22.21,22.25,138800.0,18.1164,18.1326,18.0919,18.1245,138800.0
2010-08-10 15:40:00,22.25,22.27,22.23,22.26,249900.0,18.1245,18.1408,18.1082,18.1326,249900.0
2010-08-10 15:45:00,22.25,22.27,22.24,22.24,361900.0,18.1245,18.1408,18.1164,18.1164,361900.0
2010-08-10 15:50:00,22.24,22.24,22.18,22.21,353200.0,18.1164,18.1164,18.0675,18.0919,353200.0
2010-08-10 15:55:00,22.21,22.22,22.19,22.21,1085900.0,18.0919,18.1001,18.0756,18.0919,1085900.0
2010-08-11 09:30:00,21.85,21.87,21.72,21.73,278100.0,17.7987,17.815,17.6928,17.7009,278100.0
2010-08-11 09:35:00,21.72,21.77,21.69,21.76,125700.0,17.6928,17.7335,17.6683,17.7254,125700.0
2010-08-11 09:40:00,21.76,21.76,21.71,21.74,102400.0,17.7254,17.7254,17.6846,17.7091,102400.0
2010-08-11 09:45:00,21.73,21.74,21.7,21.74,68900.0,17.7009,17.7091,17.6765,17.7091,68900.0
2010-08-11 09:50:00,21.73,21.74,21.71,21.72,107000.0,17.7009,17.7091,17.6846,17.6928,107000.0
2010-08-11 09:55:00,21.72,21.75,21.71,21.74,283800.0,17.6928,17.7172,17.6846,17.7091,283800.0
2010-08-11 10:00:00,21.74,21.79,21.74,21.79,235100.0,17.7091,17.7498,17.7091,17.7498,235100.0
2010-08-11 10:05:00,21.79,21.8,21.77,21.8,217800.0,17.7498,17.7579,17.7335,17.7579,217800.0
2010-08-11 10:10:00,21.79,21.8,21.76,21.77,74900.0,17.7498,17.7579,17.7254,17.7335,74900.0
2010-08-11 10:15:00,21.77,21.77,21.73,21.74,58300.0,17.7335,17.7335,17.7009,17.7091,58300.0
2010-08-11 10:20:00,21.74,21.78,21.73,21.77,93700.0,17.7091,17.7416,17.7009,17.7335,93700.0
2010-08-11 10:25:00,21.78,21.79,21.77,21.78,70600.0,17.7416,17.7498,17.7335,17.7416,70600.0
2010-08-11 10:30:00,21.78,21.78,21.75,21.76,117700.0,17.7416,17.7416,17.7172,17.7254,117700.0
2010-08-11 10:35:00,21.76,21.77,21.74,21.77,48500.0,17.7254,17.7335,17.7091,17.7335,48500.0
2010-08-11 10:40:00,21.77,21.77,21.74,21.74,73500.0,17.7335,17.7335,17.7091,17.7091,73500.0
2010-08-11 10:45:00,21.74,21.74,21.71,21.72,92700.0,17.7091,17.7091,17.6846,17.6928,92700.0
2010-08-11 10:50:00,21.71,21.74,21.71,21.73,71800.0,17.6846,17.7091,17.6846,17.7009,71800.0
2010-08-11 10:55:00,21.72,21.73,21.69,21.69,86100.0,17.6928,17.7009,17.6683,17.6683,86100.0
2010-08-11 11:00:00,21.69,21.7,21.68,21.7,178900.0,17.6683,17.6765,17.6602,17.6765,178900.0
2010-08-11 11:05:00,21.7,21.7,21.67,21.68,111400.0,17.6765,17.6765,17.652,17.6602,111400.0
2010-08-11 11:10:00,21.67,21.68,21.64,21.65,278000.0,17.652,17.6602,17.6276,17.6358,278000.0
2010-08-11 11:15:00,21.66,21.67,21.63,21.63,65400.0,17.6439,17.652,17.6195,17.6195,65400.0
2010-08-11 11:20:00,21.64,21.65,21.62,21.64,155700.0,17.6276,17.6358,17.6113,17.6276,155700.0
2010-08-11 11:25:00,21.65,21.67,21.64,21.65,96500.0,17.6358,17.652,17.6276,17.6358,96500.0
2010-08-11 11:30:00,21.65,21.68,21.65,21.68,36800.0,17.6358,17.6602,17.6358,17.6602,36800.0
2010-08-11 11:35:00,21.68,21.69,21.67,21.68,70000.0,17.6602,17.6683,17.652,17.6602,70000.0
2010-08-11 11:40:00,21.69,21.7,21.68,21.69,53400.0,17.6683,17.6765,17.6602,17.6683,53400.0
2010-08-11 11:45:00,21.69,21.69,21.67,21.68,17600.0,17.6683,17.6683,17.652,17.6602,17600.0
2010-08-11 11:50:00,21.69,21.69,21.67,21.67,37500.0,17.6683,17.6683,17.652,17.652,37500.0
2010-08-11 11:55:00,21.68,21.68,21.67,21.67,17400.0,17.6602,17.6602,17.652,17.652,17400.0
2010-08-11 12:00:00,21.67,21.67,21.65,21.65,89200.0,17.652,17.652,17.6358,17.6358,89200.0
2010-08-11 12:05:00,21.66,21.68,21.66,21.68,58500.0,17.6439,17.6602,17.6439,17.6602,58500.0
2010-08-11 12:10:00,21.68,21.69,21.67,21.68,6000.0,17.6602,17.6683,17.652,17.6602,6000.0
2010-08-11 12:15:00,21.67,21.69,21.66,21.66,32200.0,17.652,17.6683,17.6439,17.6439,32200.0
2010-08-11 12:20:00,21.66,21.67,21.65,21.67,8000.0,17.6439,17.652,17.6358,17.652,8000.0
2010-08-11 12:25:00,21.67,21.67,21.65,21.65,73000.0,17.652,17.652,17.6358,17.6358,73000.0
2010-08-11 12:30:00,21.66,21.67,21.65,21.65,2399300.0,17.6439,17.652,17.6358,17.6358,2399300.0
2010-08-11 12:35:00,21.65,21.65,21.63,21.63,437300.0,17.6358,17.6358,17.6195,17.6195,437300.0
2010-08-11 12:40:00,21.63,21.63,21.6,21.61,109800.0,17.6195,17.6195,17.595,17.6032,109800.0
2010-08-11 12:45:00,21.61,21.62,21.6,21.6,345600.0,17.6032,17.6113,17.595,17.595,345600.0
2010-08-11 12:50:00,21.61,21.61,21.59,21.59,186500.0,17.6032,17.6032,17.5869,17.5869,186500.0
2010-08-11 12:55:00,21.59,21.6,21.59,21.6,6600.0,17.5869,17.595,17.5869,17.595,6600.0
2010-08-11 13:00:00,21.59,21.63,21.59,21.63,71500.0,17.5869,17.6195,17.5869,17.6195,71500.0
2010-08-11 13:05:00,21.63,21.66,21.62,21.65,111100.0,17.6195,17.6439,17.6113,17.6358,111100.0
2010-08-11 13:10:00,21.65,21.65,21.64,21.64,5800.0,17.6358,17.6358,17.6276,17.6276,5800.0
2010-08-11 13:15:00,21.64,21.67,21.64,21.66,22500.0,17.6276,17.652,17.6276,17.6439,22500.0
2010-08-11 13:20:00,21.66,21.67,21.65,21.65,21500.0,17.6439,17.652,17.6358,17.6358,21500.0
2010-08-11 13:25:00,21.66,21.67,21.65,21.67,29200.0,17.6439,17.652,17.6358,17.652,29200.0
2010-08-11 13:30:00,21.67,21.68,21.66,21.67,114100.0,17.652,17.6602,17.6439,17.652,114100.0
2010-08-11 13:35:00,21.67,21.67,21.65,21.65,285600.0,17.652,17.652,17.6358,17.6358,285600.0
2010-08-11 13:40:00,21.65,21.67,21.65,21.66,55100.0,17.6358,17.652,17.6358,17.6439,55100.0
2010-08-11 13:45:00,21.67,21.67,21.64,21.66,59900.0,17.652,17.652,17.6276,17.6439,59900.0
2010-08-11 13:50:00,21.66,21.67,21.63,21.64,51900.0,17.6439,17.652,17.6195,17.6276,51900.0
2010-08-11 13:55:00,21.64,21.65,21.63,21.64,40000.0,17.6276,17.6358,17.6195,17.6276,40000.0
2010-08-11 14:00:00,21.64,21.67,21.64,21.67,32600.0,17.6276,17.652,17.6276,17.652,32600.0
2010-08-11 14:05:00,21.66,21.67,21.65,21.67,55500.0,17.6439,17.652,17.6358,17.652,55500.0
2010-08-11 14:10:00,21.67,21.69,21.66,21.68,392800.0,17.652,17.6683,17.6439,17.6602,392800.0
2010-08-11 14:15:00,21.67,21.68,21.67,21.67,487200.0,17.652,17.6602,17.652,17.652,487200.0
2010-08-11 14:20:00,21.68,21.71,21.68,21.7,467900.0,17.6602,17.6846,17.6602,17.6765,467900.0
2010-08-11 14:25:00,21.7,21.72,21.7,21.72,65500.0,17.6765,17.6928,17.6765,17.6928,65500.0
2010-08-11 14:30:00,21.71,21.71,21.69,21.7,89700.0,17.6846,17.6846,17.6683,17.6765,89700.0
2010-08-11 14:35:00,21.7,21.7,21.65,21.65,1456300.0,17.6765,17.6765,17.6358,17.6358,1456300.0
2010-08-11 14:40:00,21.68,21.68,21.65,21.65,135400.0,17.6602,17.6602,17.6358,17.6358,135400.0
2010-08-11 14:45:00,21.65,21.67,21.64,21.67,60000.0,17.6358,17.652,17.6276,17.652,60000.0
2010-08-11 14:50:00,21.66,21.67,21.62,21.62,118800.0,17.6439,17.652,17.6113,17.6113,118800.0
2010-08-11 14:55:00,21.62,21.65,21.62,21.65,40300.0,17.6113,17.6358,17.6113,17.6358,40300.0
2010-08-11 15:00:00,21.65,21.66,21.64,21.66,109400.0,17.6358,17.6439,17.6276,17.6439,109400.0
2010-08-11 15:05:00,21.66,21.68,21.65,21.67,93600.0,17.6439,17.6602,17.6358,17.652,93600.0
2010-08-11 15:10:00,21.67,21.68,21.66,21.67,61800.0,17.652,17.6602,17.6439,17.652,61800.0
2010-08-11 15:15:00,21.67,21.68,21.64,21.64,169900.0,17.652,17.6602,17.6276,17.6276,169900.0
2010-08-11 15:20:00,21.65,21.68,21.64,21.65,128400.0,17.6358,17.6602,17.6276,17.6358,128400.0
2010-08-11 15:25:00,21.66,21.67,21.65,21.67,97300.0,17.6439,17.652,17.6358,17.652,97300.0
2010-08-11 15:30:00,21.67,21.73,21.66,21.72,1066100.0,17.652,17.7009,17.6439,17.6928,1066100.0
2010-08-11 15:35:00,21.72,21.72,21.69,21.7,192500.0,17.6928,17.6928,17.6683,17.6765,192500.0
2010-08-11 15:40:00,21.71,21.71,21.65,21.66,516800.0,17.6846,17.6846,17.6358,17.6439,516800.0
2010-08-11 15:45:00,21.67,21.69,21.66,21.67,395100.0,17.652,17.6683,17.6439,17.652,395100.0
2010-08-11 15:50:00,21.67,21.68,21.63,21.66,667700.0,17.652,17.6602,17.6195,17.6439,667700.0
2010-08-11 15:55:00,21.65,21.7,21.65,21.67,1950900.0,17.6358,17.6765,17.6358,17.652,1950900.0
2010-08-12 09:30:00,21.24,21.26,21.14,21.25,753900.0,17.3018,17.3181,17.2203,17.3099,753900.0
2010-08-12 09:35:00,21.25,21.29,21.24,21.28,242800.0,17.3099,17.3425,17.3018,17.3344,242800.0
2010-08-12 09:40:00,21.29,21.33,21.28,21.32,467200.0,17.3425,17.3751,17.3344,17.3669,467200.0
2010-08-12 09:45:00,21.33,21.34,21.31,21.32,328200.0,17.3751,17.3832,17.3588,17.3669,328200.0
2010-08-12 09:50:00,21.32,21.33,21.29,21.32,286000.0,17.3669,17.3751,17.3425,17.3669,286000.0
2010-08-12 09:55:00,21.32,21.35,21.32,21.34,337700.0,17.3669,17.3914,17.3669,17.3832,337700.0
2010-08-12 10:00:00,21.34,21.37,21.33,21.37,303800.0,17.3832,17.4077,17.3751,17.4077,303800.0
2010-08-12 10:05:00,21.36,21.42,21.36,21.41,269900.0,17.3995,17.4484,17.3995,17.4403,269900.0
2010-08-12 10:10:00,21.41,21.43,21.38,21.38,816100.0,17.4403,17.4565,17.4158,17.4158,816100.0
2010-08-12 10:15:00,21.38,21.4,21.33,21.34,161700.0,17.4158,17.4321,17.3751,17.3832,161700.0
2010-08-12 10:20:00,21.34,21.38,21.34,21.38,432000.0,17.3832,17.4158,17.3832,17.4158,432000.0
2010-08-12 10:25:00,21.38,21.38,21.32,21.32,209300.0,17.4158,17.4158,17.3669,17.3669,209300.0
2010-08-12 10:30:00,21.33,21.34,21.32,21.33,94200.0,17.3751,17.3832,17.3669,17.3751,94200.0
2010-08-12 10:35:00,21.34,21.39,21.33,21.39,194300.0,17.3832,17.424,17.3751,17.424,194300.0
2010-08-12 10:40:00,21.38,21.44,21.38,21.44,57700.0,17.4158,17.4647,17.4158,17.4647,57700.0
2010-08-12 10:45:00,21.44,21.45,21.42,21.42,98600.0,17.4647,17.4728,17.4484,17.4484,98600.0
2010-08-12 10:50:00,21.42,21.46,21.41,21.46,24700.0,17.4484,17.481,17.4403,17.481,24700.0
2010-08-12 10:55:00,21.45,21.45,21.41,21.42,124300.0,17.4728,17.4728,17.4403,17.4484,124300.0
2010-08-12 11:00:00,21.41,21.43,21.4,21.4,144400.0,17.4403,17.4565,17.4321,17.4321,144400.0
2010-08-12 11:05:00,21.4,21.4,21.38,21.39,165100.0,17.4321,17.4321,17.4158,17.424,165100.0
2010-08-12 11:10:00,21.39,21.39,21.37,21.39,84300.0,17.424,17.424,17.4077,17.424,84300.0
2010-08-12 11:15:00,21.4,21.42,21.4,21.42,58000.0,17.4321,17.4484,17.4321,17.4484,58000.0
2010-08-12 11:20:00,21.41,21.45,21.41,21.42,61800.0,17.4403,17.4728,17.4403,17.4484,61800.0
2010-08-12 11:25:00,21.42,21.44,21.42,21.44,40500.0,17.4484,17.4647,17.4484,17.4647,40500.0
2010-08-12 11:30:00,21.44,21.45,21.43,21.43,62800.0,17.4647,17.4728,17.4565,17.4565,62800.0
2010-08-12 11:35:00,21.44,21.44,21.4,21.41,91300.0,17.4647,17.4647,17.4321,17.4403,91300.0
2010-08-12 11:40:00,21.41,21.41,21.39,21.4,57200.0,17.4403,17.4403,17.424,17.4321,57200.0
2010-08-12 11:45:00,21.39,21.41,21.39,21.39,50800.0,17.424,17.4403,17.424,17.424,50800.0
2010-08-12 11:50:00,21.39,21.42,21.39,21.42,56800.0,17.424,17.4484,17.424,17.4484,56800.0
2010-08-12 11:55:00,21.41,21.42,21.4,21.41,25200.0,17.4403,17.4484,17.4321,17.4403,25200.0
2010-08-12 12:00:00,21.41,21.41,21.36,21.37,24600.0,17.4403,17.4403,17.3995,17.4077,24600.0
2010-08-12 12:05:00,21.37,21.38,21.36,21.38,12600.0,17.4077,17.4158,17.3995,17.4158,12600.0
2010-08-12 12:10:00,21.37,21.38,21.36,21.37,21800.0,17.4077,17.4158,17.3995,17.4077,21800.0
2010-08-12 12:15:00,21.37,21.41,21.37,21.4,19600.0,17.4077,17.4403,17.4077,17.4321,19600.0
2010-08-12 12:20:00,21.4,21.4,21.38,21.39,37300.0,17.4321,17.4321,17.4158,17.424,37300.0
2010-08-12 12:25:00,21.39,21.4,21.37,21.37,327900.0,17.424,17.4321,17.4077,17.4077,327900.0
2010-08-12 12:30:00,21.37,21.4,21.37,21.4,9400.0,17.4077,17.4321,17.4077,17.4321,9400.0
2010-08-12 12:35:00,21.39,21.39,21.38,21.39,19300.0,17.424,17.424,17.4158,17.424,19300.0
2010-08-12 12:40:00,21.39,21.39,21.38,21.39,13700.0,17.424,17.424,17.4158,17.424,13700.0
2010-08-12 12:45:00,21.39,21.39,21.38,21.39,33200.0,17.424,17.424,17.4158,17.424,33200.0
2010-08-12 12:50:00,21.39,21.4,21.39,21.4,17700.0,17.424,17.4321,17.424,17.4321,17700.0
2010-08-12 12:55:00,21.41,21.42,21.4,21.42,15800.0,17.4403,17.4484,17.4321,17.4484,15800.0
2010-08-12 13:00:00,21.42,21.43,21.41,21.41,19700.0,17.4484,17.4565,17.4403,17.4403,19700.0
2010-08-12 13:05:00,21.41,21.41,21.38,21.38,71600.0,17.4403,17.4403,17.4158,17.4158,71600.0
2010-08-12 13:10:00,21.38,21.4,21.38,21.39,26700.0,17.4158,17.4321,17.4158,17.424,26700.0
2010-08-12 13:15:00,21.4,21.4,21.38,21.4,102600.0,17.4321,17.4321,17.4158,17.4321,102600.0
2010-08-12 13:20:00,21.4,21.41,21.38,21.38,33100.0,17.4321,17.4403,17.4158,17.4158,33100.0
2010-08-12 13:25:00,21.39,21.39,21.35,21.36,79200.0,17.424,17.424,17.3914,17.3995,79200.0
2010-08-12 13:30:00,21.37,21.37,21.34,21.35,113000.0,17.4077,17.4077,17.3832,17.3914,113000.0
2010-08-12 13:35:00,21.36,21.36,21.35,21.36,36300.0,17.3995,17.3995,17.3914,17.3995,36300.0
2010-08-12 13:40:00,21.37,21.37,21.33,21.33,244200.0,17.4077,17.4077,17.3751,17.3751,244200.0
2010-08-12 13:45:00,21.33,21.34,21.31,21.31,37400.0,17.3751,17.3832,17.3588,17.3588,37400.0
2010-08-12 13:50:00,21.32,21.33,21.29,21.29,139200.0,17.3669,17.3751,17.3425,17.3425,139200.0
2010-08-12 13:55:00,21.29,21.32,21.29,21.32,59300.0,17.3425,17.3669,17.3425,17.3669,59300.0
2010-08-12 14:00:00,21.32,21.32,21.3,21.31,104200.0,17.3669,17.3669,17.3506,17.3588,104200.0
2010-08-12 14:05:00,21.3,21.34,21.3,21.33,214700.0,17.3506,17.3832,17.3506,17.3751,214700.0
2010-08-12 14:10:00,21.34,21.34,21.33,21.33,34400.0,17.3832,17.3832,17.3751,17.3751,34400.0
2010-08-12 14:15:00,21.34,21.35,21.33,21.33,42500.0,17.3832,17.3914,17.3751,17.3751,42500.0
2010-08-12 14:20:00,21.33,21.33,21.3,21.3,69800.0,17.3751,17.3751,17.3506,17.3506,69800.0
2010-08-12 14:25:00,21.31,21.34,21.31,21.33,54500.0,17.3588,17.3832,17.3588,17.3751,54500.0
2010-08-12 14:30:00,21.33,21.34,21.31,21.31,28900.0,17.3751,17.3832,17.3588,17.3588,28900.0
2010-08-12 14:35:00,21.31,21.32,21.28,21.31,192100.0,17.3588,17.3669,17.3344,17.3588,192100.0
2010-08-12 14:40:00,21.31,21.32,21.3,21.32,105800.0,17.3588,17.3669,17.3506,17.3669,105800.0
2010-08-12 14:45:00,21.32,21.33,21.31,21.32,179000.0,17.3669,17.3751,17.3588,17.3669,179000.0
2010-08-12 14:50:00,21.32,21.36,21.32,21.36,68500.0,17.3669,17.3995,17.3669,17.3995,68500.0
2010-08-12 14:55:00,21.36,21.37,21.35,21.35,121700.0,17.3995,17.4077,17.3914,17.3914,121700.0
2010-08-12 15:00:00,21.35,21.4,21.35,21.39,241300.0,17.3914,17.4321,17.3914,17.424,241300.0
2010-08-12 15:05:00,21.39,21.39,21.37,21.39,64600.0,17.424,17.424,17.4077,17.424,64600.0
2010-08-12 15:10:00,21.4,21.42,21.39,21.4,159700.0,17.4321,17.4484,17.424,17.4321,159700.0
2010-08-12 15:15:00,21.4,21.42,21.37,21.37,95800.0,17.4321,17.4484,17.4077,17.4077,95800.0
2010-08-12 15:20:00,21.37,21.4,21.37,21.39,212500.0,17.4077,17.4321,17.4077,17.424,212500.0
2010-08-12 15:25:00,21.39,21.39,21.36,21.39,374100.0,17.424,17.424,17.3995,17.424,374100.0
2010-08-12 15:30:00,21.38,21.44,21.38,21.43,48600.0,17.4158,17.4647,17.4158,17.4565,48600.0
2010-08-12 15:35:00,21.42,21.42,21.39,21.4,171000.0,17.4484,17.4484,17.424,17.4321,171000.0
2010-08-12 15:40:00,21.41,21.41,21.32,21.35,412400.0,17.4403,17.4403,17.3669,17.3914,412400.0
2010-08-12 15:45:00,21.36,21.38,21.35,21.37,416400.0,17.3995,17.4158,17.3914,17.4077,416400.0
2010-08-12 15:50:00,21.37,21.39,21.36,21.38,462100.0,17.4077,17.424,17.3995,17.4158,462100.0
2010-08-12 15:55:00,21.38,21.4,21.36,21.37,1828600.0,17.4158,17.4321,17.3995,17.4077,1828600.0
2010-08-13 09:30:00,21.29,21.39,21.28,21.39,139400.0,17.3425,17.424,17.3344,17.424,139400.0
2010-08-13 09:35:00,21.4,21.4,21.35,21.35,32700.0,17.4321,17.4321,17.3914,17.3914,32700.0
2010-08-13 09:40:00,21.36,21.38,21.28,21.31,47000.0,17.3995,17.4158,17.3344,17.3588,47000.0
2010-08-13 09:45:00,21.32,21.34,21.31,21.34,144100.0,17.3669,17.3832,17.3588,17.3832,144100.0
2010-08-13 09:50:00,21.34,21.34,21.3,21.31,179800.0,17.3832,17.3832,17.3506,17.3588,179800.0
2010-08-13 09:55:00,21.31,21.36,21.31,21.36,90600.0,17.3588,17.3995,17.3588,17.3995,90600.0
2010-08-13 10:00:00,21.36,21.36,21.33,21.36,27500.0,17.3995,17.3995,17.3751,17.3995,27500.0
2010-08-13 10:05:00,21.36,21.38,21.36,21.37,22600.0,17.3995,17.4158,17.3995,17.4077,22600.0
2010-08-13 10:10:00,21.36,21.36,21.33,21.34,39200.0,17.3995,17.3995,17.3751,17.3832,39200.0
2010-08-13 10:15:00,21.34,21.35,21.32,21.33,85200.0,17.3832,17.3914,17.3669,17.3751,85200.0
2010-08-13 10:20:00,21.32,21.32,21.29,21.31,106100.0,17.3669,17.3669,17.3425,17.3588,106100.0
2010-08-13 10:25:00,21.31,21.33,21.3,21.33,79200.0,17.3588,17.3751,17.3506,17.3751,79200.0
2010-08-13 10:30:00,21.33,21.34,21.3,21.31,75200.0,17.3751,17.3832,17.3506,17.3588,75200.0
2010-08-13 10:35:00,21.31,21.34,21.31,21.34,13700.0,17.3588,17.3832,17.3588,17.3832,13700.0
2010-08-13 10:40:00,21.34,21.34,21.31,21.33,268500.0,17.3832,17.3832,17.3588,17.3751,268500.0
2010-08-13 10:45:00,21.33,21.33,21.28,21.29,202200.0,17.3751,17.3751,17.3344,17.3425,202200.0
2010-08-13 10:50:00,21.29,21.29,21.26,21.26,127700.0,17.3425,17.3425,17.3181,17.3181,127700.0
2010-08-13 10:55:00,21.26,21.3,21.26,21.29,27900.0,17.3181,17.3506,17.3181,17.3425,27900.0
2010-08-13 11:00:00,21.29,21.3,21.27,21.29,137100.0,17.3425,17.3506,17.3262,17.3425,137100.0
2010-08-13 11:05:00,21.29,21.3,21.29,21.29,15300.0,17.3425,17.3506,17.3425,17.3425,15300.0
2010-08-13 11:10:00,21.29,21.3,21.27,21.28,39700.0,17.3425,17.3506,17.3262,17.3344,39700.0
2010-08-13 11:15:00,21.3,21.31,21.29,21.3,14400.0,17.3506,17.3588,17.3425,17.3506,14400.0
2010-08-13 11:20:00,21.29,21.29,21.27,21.29,96200.0,17.3425,17.3425,17.3262,17.3425,96200.0
2010-08-13 11:25:00,21.29,21.29,21.28,21.28,4400.0,17.3425,17.3425,17.3344,17.3344,4400.0
2010-08-13 11:30:00,21.28,21.28,21.26,21.27,92100.0,17.3344,17.3344,17.3181,17.3262,92100.0
2010-08-13 11:35:00,21.27,21.27,21.25,21.25,63300.0,17.3262,17.3262,17.3099,17.3099,63300.0
2010-08-13 11:40:00,21.26,21.28,21.26,21.28,32100.0,17.3181,17.3344,17.3181,17.3344,32100.0
2010-08-13 11:45:00,21.28,21.29,21.28,21.29,10000.0,17.3344,17.3425,17.3344,17.3425,10000.0
2010-08-13 11:50:00,21.28,21.28,21.27,21.28,16400.0,17.3344,17.3344,17.3262,17.3344,16400.0
2010-08-13 11:55:00,21.28,21.3,21.28,21.3,26700.0,17.3344,17.3506,17.3344,17.3506,26700.0
2010-08-13 12:00:00,21.3,21.31,21.29,21.31,17000.0,17.3506,17.3588,17.3425,17.3588,17000.0
2010-08-13 12:05:00,21.32,21.33,21.32,21.33,6300.0,17.3669,17.3751,17.3669,17.3751,6300.0
2010-08-13 12:10:00,21.34,21.35,21.33,21.33,19500.0,17.3832,17.3914,17.3751,17.3751,19500.0
2010-08-13 12:15:00,21.32,21.33,21.32,21.33,10000.0,17.3669,17.3751,17.3669,17.3751,10000.0
2010-08-13 12:20:00,21.33,21.35,21.33,21.34,41000.0,17.3751,17.3914,17.3751,17.3832,41000.0
2010-08-13 12:25:00,21.34,21.35,21.33,21.35,5900.0,17.3832,17.3914,17.3751,17.3914,5900.0
2010-08-13 12:30:00,21.35,21.35,21.33,21.33,19500.0,17.3914,17.3914,17.3751,17.3751,19500.0
2010-08-13 12:35:00,21.33,21.35,21.32,21.32,72100.0,17.3751,17.3914,17.3669,17.3669,72100.0
2010-08-13 12:40:00,21.33,21.34,21.32,21.33,14200.0,17.3751,17.3832,17.3669,17.3751,14200.0
2010-08-13 12:45:00,21.33,21.35,21.32,21.35,48200.0,17.3751,17.3914,17.3669,17.3914,48200.0
2010-08-13 12:50:00,21.35,21.35,21.34,21.35,33000.0,17.3914,17.3914,17.3832,17.3914,33000.0
2010-08-13 12:55:00,21.35,21.36,21.34,21.36,39200.0,17.3914,17.3995,17.3832,17.3995,39200.0
2010-08-13 13:00:00,21.35,21.37,21.35,21.37,26400.0,17.3914,17.4077,17.3914,17.4077,26400.0
2010-08-13 13:05:00,21.36,21.36,21.34,21.34,17600.0,17.3995,17.3995,17.3832,17.3832,17600.0
2010-08-13 13:10:00,21.34,21.35,21.34,21.35,8900.0,17.3832,17.3914,17.3832,17.3914,8900.0
2010-08-13 13:15:00,21.35,21.36,21.34,21.36,10700.0,17.3914,17.3995,17.3832,17.3995,10700.0
2010-08-13 13:20:00,21.36,21.36,21.33,21.33,68100.0,17.3995,17.3995,17.3751,17.3751,68100.0
2010-08-13 13:25:00,21.33,21.35,21.33,21.35,67500.0,17.3751,17.3914,17.3751,17.3914,67500.0
2010-08-13 13:30:00,21.35,21.36,21.35,21.35,6900.0,17.3914,17.3995,17.3914,17.3914,6900.0
2010-08-13 13:35:00,21.36,21.38,21.34,21.38,19900.0,17.3995,17.4158,17.3832,17.4158,19900.0
2010-08-13 13:40:00,21.38,21.39,21.36,21.37,19000.0,17.4158,17.424,17.3995,17.4077,19000.0
2010-08-13 13:45:00,21.37,21.38,21.36,21.36,16600.0,17.4077,17.4158,17.3995,17.3995,16600.0
2010-08-13 13:50:00,21.37,21.37,21.36,21.36,5400.0,17.4077,17.4077,17.3995,17.3995,5400.0
2010-08-13 13:55:00,21.36,21.37,21.34,21.34,6600.0,17.3995,17.4077,17.3832,17.3832,6600.0
2010-08-13 14:00:00,21.34,21.34,21.33,21.34,34700.0,17.3832,17.3832,17.3751,17.3832,34700.0
2010-08-13 14:05:00,21.35,21.35,21.34,21.34,36300.0,17.3914,17.3914,17.3832,17.3832,36300.0
2010-08-13 14:10:00,21.35,21.36,21.34,21.35,21800.0,17.3914,17.3995,17.3832,17.3914,21800.0
2010-08-13 14:15:00,21.34,21.35,21.34,21.35,29300.0,17.3832,17.3914,17.3832,17.3914,29300.0
2010-08-13 14:20:00,21.34,21.35,21.32,21.32,38000.0,17.3832,17.3914,17.3669,17.3669,38000.0
2010-08-13 14:25:00,21.33,21.34,21.32,21.34,70100.0,17.3751,17.3832,17.3669,17.3832,70100.0
2010-08-13 14:30:00,21.34,21.35,21.33,21.33,47700.0,17.3832,17.3914,17.3751,17.3751,47700.0
2010-08-13 14:35:00,21.33,21.34,21.31,21.32,59300.0,17.3751,17.3832,17.3588,17.3669,59300.0
2010-08-13 14:40:00,21.32,21.34,21.32,21.34,25000.0,17.3669,17.3832,17.3669,17.3832,25000.0
2010-08-13 14:45:00,21.34,21.34,21.31,21.31,89300.0,17.3832,17.3832,17.3588,17.3588,89300.0
2010-08-13 14:50:00,21.31,21.33,21.3,21.31,48000.0,17.3588,17.3751,17.3506,17.3588,48000.0
2010-08-13 14:55:00,21.3,21.32,21.29,21.32,29800.0,17.3506,17.3669,17.3425,17.3669,29800.0
2010-08-13 15:00:00,21.32,21.33,21.31,21.33,33500.0,17.3669,17.3751,17.3588,17.3751,33500.0
2010-08-13 15:05:00,21.32,21.34,21.31,21.33,76900.0,17.3669,17.3832,17.3588,17.3751,76900.0
2010-08-13 15:10:00,21.34,21.34,21.32,21.32,57800.0,17.3832,17.3832,17.3669,17.3669,57800.0
2010-08-13 15:15:00,21.31,21.32,21.31,21.31,18200.0,17.3588,17.3669,17.3588,17.3588,18200.0
2010-08-13 15:20:00,21.32,21.34,21.31,21.34,54300.0,17.3669,17.3832,17.3588,17.3832,54300.0
2010-08-13 15:25:00,21.34,21.34,21.31,21.31,75300.0,17.3832,17.3832,17.3588,17.3588,75300.0
2010-08-13 15:30:00,21.31,21.33,21.29,21.33,177900.0,17.3588,17.3751,17.3425,17.3751,177900.0
2010-08-13 15:35:00,21.32,21.33,21.29,21.31,158100.0,17.3669,17.3751,17.3425,17.3588,158100.0
2010-08-13 15:40:00,21.3,21.31,21.27,21.28,158200.0,17.3506,17.3588,17.3262,17.3344,158200.0
2010-08-13 15:45:00,21.27,21.27,21.24,21.27,233200.0,17.3262,17.3262,17.3018,17.3262,233200.0
2010-08-13 15:50:00,21.26,21.28,21.25,21.27,260000.0,17.3181,17.3344,17.3099,17.3262,260000.0
2010-08-13 15:55:00,21.26,21.27,21.25,21.26,865900.0,17.3181,17.3262,17.3099,17.3181,865900.0
2010-08-16 09:30:00,21.14,21.15,21.08,21.14,231500.0,17.2203,17.2285,17.1714,17.2203,231500.0
2010-08-16 09:35:00,21.14,21.19,21.13,21.18,149800.0,17.2203,17.261,17.2122,17.2529,149800.0
2010-08-16 09:40:00,21.19,21.26,21.19,21.25,86400.0,17.261,17.3181,17.261,17.3099,86400.0
2010-08-16 09:45:00,21.24,21.3,21.24,21.28,101000.0,17.3018,17.3506,17.3018,17.3344,101000.0
2010-08-16 09:50:00,21.27,21.28,21.24,21.26,48600.0,17.3262,17.3344,17.3018,17.3181,48600.0
2010-08-16 09:55:00,21.25,21.26,21.24,21.25,97200.0,17.3099,17.3181,17.3018,17.3099,97200.0
2010-08-16 10:00:00,21.25,21.29,21.22,21.29,111200.0,17.3099,17.3425,17.2855,17.3425,111200.0
2010-08-16 10:05:00,21.28,21.32,21.28,21.3,56200.0,17.3344,17.3669,17.3344,17.3506,56200.0
2010-08-16 10:10:00,21.3,21.35,21.3,21.31,66300.0,17.3506,17.3914,17.3506,17.3588,66300.0
2010-08-16 10:15:00,21.31,21.35,21.3,21.34,87200.0,17.3588,17.3914,17.3506,17.3832,87200.0
2010-08-16 10:20:00,21.34,21.35,21.31,21.33,102100.0,17.3832,17.3914,17.3588,17.3751,102100.0
2010-08-16 10:25:00,21.33,21.35,21.33,21.34,165800.0,17.3751,17.3914,17.3751,17.3832,165800.0
2010-08-16 10:30:00,21.34,21.37,21.34,21.37,57200.0,17.3832,17.4077,17.3832,17.4077,57200.0
2010-08-16 10:35:00,21.37,21.39,21.36,21.39,73800.0,17.4077,17.424,17.3995,17.424,73800.0
2010-08-16 10:40:00,21.39,21.39,21.37,21.38,70000.0,17.424,17.424,17.4077,17.4158,70000.0
2010-08-16 10:45:00,21.38,21.39,21.37,21.38,75400.0,17.4158,17.424,17.4077,17.4158,75400.0
2010-08-16 10:50:00,21.37,21.38,21.35,21.35,37900.0,17.4077,17.4158,17.3914,17.3914,37900.0
2010-08-16 10:55:00,21.35,21.37,21.35,21.36,53300.0,17.3914,17.4077,17.3914,17.3995,53300.0
2010-08-16 11:00:00,21.37,21.37,21.33,21.33,94200.0,17.4077,17.4077,17.3751,17.3751,94200.0
2010-08-16 11:05:00,21.33,21.34,21.31,21.31,58800.0,17.3751,17.3832,17.3588,17.3588,58800.0
2010-08-16 11:10:00,21.31,21.34,21.31,21.33,42500.0,17.3588,17.3832,17.3588,17.3751,42500.0
2010-08-16 11:15:00,21.33,21.33,21.32,21.33,38800.0,17.3751,17.3751,17.3669,17.3751,38800.0
2010-08-16 11:20:00,21.33,21.34,21.32,21.33,54400.0,17.3751,17.3832,17.3669,17.3751,54400.0
2010-08-16 11:25:00,21.33,21.34,21.32,21.32,37700.0,17.3751,17.3832,17.3669,17.3669,37700.0
2010-08-16 11:30:00,21.32,21.35,21.32,21.34,169400.0,17.3669,17.3914,17.3669,17.3832,169400.0
2010-08-16 11:35:00,21.34,21.37,21.34,21.36,57700.0,17.3832,17.4077,17.3832,17.3995,57700.0
2010-08-16 11:40:00,21.36,21.37,21.35,21.35,99500.0,17.3995,17.4077,17.3914,17.3914,99500.0
2010-08-16 11:45:00,21.36,21.37,21.35,21.37,60800.0,17.3995,17.4077,17.3914,17.4077,60800.0
2010-08-16 11:50:00,21.37,21.38,21.36,21.36,55900.0,17.4077,17.4158,17.3995,17.3995,55900.0
2010-08-16 11:55:00,21.37,21.38,21.36,21.37,25000.0,17.4077,17.4158,17.3995,17.4077,25000.0
2010-08-16 12:00:00,21.37,21.38,21.36,21.38,64600.0,17.4077,17.4158,17.3995,17.4158,64600.0
2010-08-16 12:05:00,21.38,21.39,21.38,21.39,26100.0,17.4158,17.424,17.4158,17.424,26100.0
2010-08-16 12:10:00,21.39,21.39,21.38,21.39,21200.0,17.424,17.424,17.4158,17.424,21200.0
2010-08-16 12:15:00,21.39,21.39,21.37,21.38,50400.0,17.424,17.424,17.4077,17.4158,50400.0
2010-08-16 12:20:00,21.38,21.39,21.38,21.38,23100.0,17.4158,17.424,17.4158,17.4158,23100.0
2010-08-16 12:25:00,21.38,21.41,21.37,21.41,85900.0,17.4158,17.4403,17.4077,17.4403,85900.0
2010-08-16 12:30:00,21.41,21.41,21.36,21.4,73700.0,17.4403,17.4403,17.3995,17.4321,73700.0
2010-08-16 12:35:00,21.41,21.42,21.41,21.41,44500.0,17.4403,17.4484,17.4403,17.4403,44500.0
2010-08-16 12:40:00,21.42,21.42,21.39,21.39,951900.0,17.4484,17.4484,17.424,17.424,951900.0
2010-08-16 12:45:00,21.4,21.4,21.39,21.39,801700.0,17.4321,17.4321,17.424,17.424,801700.0
2010-08-16 12:50:00,21.39,21.39,21.36,21.36,60400.0,17.424,17.424,17.3995,17.3995,60400.0
2010-08-16 12:55:00,21.36,21.37,21.35,21.36,33300.0,17.3995,17.4077,17.3914,17.3995,33300.0
2010-08-16 13:00:00,21.37,21.37,21.36,21.36,24800.0,17.4077,17.4077,17.3995,17.3995,24800.0
2010-08-16 13:05:00,21.35,21.37,21.35,21.37,26900.0,17.3914,17.4077,17.3914,17.4077,26900.0
2010-08-16 13:10:00,21.36,21.38,21.36,21.37,67000.0,17.3995,17.4158,17.3995,17.4077,67000.0
2010-08-16 13:15:00,21.38,21.38,21.37,21.37,26300.0,17.4158,17.4158,17.4077,17.4077,26300.0
2010-08-16 13:20:00,21.37,21.37,21.34,21.35,72100.0,17.4077,17.4077,17.3832,17.3914,72100.0
2010-08-16 13:25:00,21.35,21.37,21.35,21.36,27800.0,17.3914,17.4077,17.3914,17.3995,27800.0
2010-08-16 13:30:00,21.35,21.37,21.35,21.35,26300.0,17.3914,17.4077,17.3914,17.3914,26300.0
2010-08-16 13:35:00,21.35,21.36,21.35,21.36,24800.0,17.3914,17.3995,17.3914,17.3995,24800.0
2010-08-16 13:40:00,21.35,21.37,21.35,21.35,40300.0,17.3914,17.4077,17.3914,17.3914,40300.0
2010-08-16 13:45:00,21.35,21.36,21.35,21.36,58300.0,17.3914,17.3995,17.3914,17.3995,58300.0
2010-08-16 13:50:00,21.36,21.36,21.33,21.33,48700.0,17.3995,17.3995,17.3751,17.3751,48700.0
2010-08-16 13:55:00,21.33,21.34,21.33,21.33,24900.0,17.3751,17.3832,17.3751,17.3751,24900.0
2010-08-16 14:00:00,21.34,21.37,21.33,21.37,77700.0,17.3832,17.4077,17.3751,17.4077,77700.0
2010-08-16 14:05:00,21.37,21.37,21.33,21.33,57700.0,17.4077,17.4077,17.3751,17.3751,57700.0
2010-08-16 14:10:00,21.33,21.33,21.3,21.31,57900.0,17.3751,17.3751,17.3506,17.3588,57900.0
2010-08-16 14:15:00,21.31,21.33,21.31,21.33,45000.0,17.3588,17.3751,17.3588,17.3751,45000.0
2010-08-16 14:20:00,21.33,21.34,21.32,21.33,15600.0,17.3751,17.3832,17.3669,17.3751,15600.0
2010-08-16 14:25:00,21.33,21.34,21.32,21.32,25000.0,17.3751,17.3832,17.3669,17.3669,25000.0
2010-08-16 14:30:00,21.33,21.33,21.3,21.31,32100.0,17.3751,17.3751,17.3506,17.3588,32100.0
2010-08-16 14:35:00,21.3,21.32,21.3,21.31,67200.0,17.3506,17.3669,17.3506,17.3588,67200.0
2010-08-16 14:40:00,21.31,21.31,21.29,21.29,35800.0,17.3588,17.3588,17.3425,17.3425,35800.0
2010-08-16 14:45:00,21.29,21.33,21.29,21.32,116500.0,17.3425,17.3751,17.3425,17.3669,116500.0
2010-08-16 14:50:00,21.32,21.32,21.25,21.26,122700.0,17.3669,17.3669,17.3099,17.3181,122700.0
2010-08-16 14:55:00,21.26,21.27,21.25,21.25,44700.0,17.3181,17.3262,17.3099,17.3099,44700.0
2010-08-16 15:00:00,21.25,21.27,21.25,21.26,63300.0,17.3099,17.3262,17.3099,17.3181,63300.0
2010-08-16 15:05:00,21.26,21.27,21.25,21.27,67700.0,17.3181,17.3262,17.3099,17.3262,67700.0
2010-08-16 15:10:00,21.26,21.26,21.23,21.24,85100.0,17.3181,17.3181,17.2936,17.3018,85100.0
2010-08-16 15:15:00,21.23,21.26,21.23,21.25,172600.0,17.2936,17.3181,17.2936,17.3099,172600.0
2010-08-16 15:20:00,21.25,21.26,21.24,21.25,261300.0,17.3099,17.3181,17.3018,17.3099,261300.0
2010-08-16 15:25:00,21.25,21.29,21.25,21.29,113100.0,17.3099,17.3425,17.3099,17.3425,113100.0
2010-08-16 15:30:00,21.29,21.29,21.27,21.28,76300.0,17.3425,17.3425,17.3262,17.3344,76300.0
2010-08-16 15:35:00,21.27,21.3,21.27,21.3,170600.0,17.3262,17.3506,17.3262,17.3506,170600.0
2010-08-16 15:40:00,21.29,21.34,21.29,21.33,321400.0,17.3425,17.3832,17.3425,17.3751,321400.0
2010-08-16 15:45:00,21.33,21.34,21.31,21.32,399400.0,17.3751,17.3832,17.3588,17.3669,399400.0
2010-08-16 15:50:00,21.31,21.32,21.29,21.31,217600.0,17.3588,17.3669,17.3425,17.3588,217600.0
2010-08-16 15:55:00,21.31,21.32,21.3,21.31,963200.0,17.3588,17.3669,17.3506,17.3588,963200.0
2010-08-17 09:30:00,21.5,21.54,21.47,21.49,334300.0,17.5136,17.5461,17.4891,17.5054,334300.0
2010-08-17 09:35:00,21.5,21.52,21.47,21.52,103700.0,17.5136,17.5299,17.4891,17.5299,103700.0
2010-08-17 09:40:00,21.52,21.52,21.43,21.47,93200.0,17.5299,17.5299,17.4565,17.4891,93200.0
2010-08-17 09:45:00,21.46,21.47,21.44,21.46,77500.0,17.481,17.4891,17.4647,17.481,77500.0
2010-08-17 09:50:00,21.47,21.51,21.47,21.5,92500.0,17.4891,17.5217,17.4891,17.5136,92500.0
2010-08-17 09:55:00,21.5,21.51,21.47,21.5,105400.0,17.5136,17.5217,17.4891,17.5136,105400.0
2010-08-17 10:00:00,21.5,21.53,21.5,21.53,99500.0,17.5136,17.538,17.5136,17.538,99500.0
2010-08-17 10:05:00,21.52,21.54,21.5,21.52,297600.0,17.5299,17.5461,17.5136,17.5299,297600.0
2010-08-17 10:10:00,21.51,21.52,21.48,21.5,109200.0,17.5217,17.5299,17.4973,17.5136,109200.0
2010-08-17 10:15:00,21.5,21.5,21.48,21.48,77900.0,17.5136,17.5136,17.4973,17.4973,77900.0
2010-08-17 10:20:00,21.48,21.52,21.47,21.52,75600.0,17.4973,17.5299,17.4891,17.5299,75600.0
2010-08-17 10:25:00,21.51,21.52,21.5,21.5,44900.0,17.5217,17.5299,17.5136,17.5136,44900.0
2010-08-17 10:30:00,21.5,21.51,21.49,21.51,56900.0,17.5136,17.5217,17.5054,17.5217,56900.0
2010-08-17 10:35:00,21.51,21.52,21.51,21.52,28400.0,17.5217,17.5299,17.5217,17.5299,28400.0
2010-08-17 10:40:00,21.53,21.55,21.52,21.53,36000.0,17.538,17.5543,17.5299,17.538,36000.0
2010-08-17 10:45:00,21.54,21.55,21.53,21.55,124500.0,17.5461,17.5543,17.538,17.5543,124500.0
2010-08-17 10:50:00,21.55,21.57,21.55,21.57,172100.0,17.5543,17.5706,17.5543,17.5706,172100.0
2010-08-17 10:55:00,21.57,21.58,21.57,21.57,456700.0,17.5706,17.5787,17.5706,17.5706,456700.0
2010-08-17 11:00:00,21.57,21.6,21.57,21.6,233500.0,17.5706,17.595,17.5706,17.595,233500.0
2010-08-17 11:05:00,21.6,21.61,21.59,21.6,123600.0,17.595,17.6032,17.5869,17.595,123600.0
2010-08-17 11:10:00,21.61,21.66,21.61,21.66,342200.0,17.6032,17.6439,17.6032,17.6439,342200.0
2010-08-17 11:15:00,21.67,21.67,21.64,21.65,113500.0,17.652,17.652,17.6276,17.6358,113500.0
2010-08-17 11:20:00,21.65,21.65,21.64,21.65,61500.0,17.6358,17.6358,17.6276,17.6358,61500.0
2010-08-17 11:25:00,21.66,21.66,21.65,21.66,36800.0,17.6439,17.6439,17.6358,17.6439,36800.0
2010-08-17 11:30:00,21.66,21.69,21.65,21.68,91400.0,17.6439,17.6683,17.6358,17.6602,91400.0
2010-08-17 11:35:00,21.68,21.7,21.68,21.7,51500.0,17.6602,17.6765,17.6602,17.6765,51500.0
2010-08-17 11:40:00,21.7,21.7,21.67,21.67,24600.0,17.6765,17.6765,17.652,17.652,24600.0
2010-08-17 11:45:00,21.67,21.68,21.67,21.68,86300.0,17.652,17.6602,17.652,17.6602,86300.0
2010-08-17 11:50:00,21.68,21.69,21.67,21.68,13400.0,17.6602,17.6683,17.652,17.6602,13400.0
2010-08-17 11:55:00,21.68,21.69,21.68,21.69,23300.0,17.6602,17.6683,17.6602,17.6683,23300.0
2010-08-17 12:00:00,21.69,21.69,21.67,21.68,10000.0,17.6683,17.6683,17.652,17.6602,10000.0
2010-08-17 12:05:00,21.67,21.67,21.65,21.66,28600.0,17.652,17.652,17.6358,17.6439,28600.0
2010-08-17 12:10:00,21.65,21.66,21.65,21.65,15100.0,17.6358,17.6439,17.6358,17.6358,15100.0
2010-08-17 12:15:00,21.65,21.66,21.65,21.65,29300.0,17.6358,17.6439,17.6358,17.6358,29300.0
2010-08-17 12:20:00,21.65,21.65,21.64,21.64,29700.0,17.6358,17.6358,17.6276,17.6276,29700.0
2010-08-17 12:25:00,21.65,21.65,21.64,21.64,19100.0,17.6358,17.6358,17.6276,17.6276,19100.0
2010-08-17 12:30:00,21.63,21.64,21.63,21.64,14500.0,17.6195,17.6276,17.6195,17.6276,14500.0
2010-08-17 12:35:00,21.65,21.67,21.65,21.67,179500.0,17.6358,17.652,17.6358,17.652,179500.0
2010-08-17 12:40:00,21.67,21.67,21.66,21.66,6800.0,17.652,17.652,17.6439,17.6439,6800.0
2010-08-17 12:45:00,21.66,21.66,21.65,21.65,370500.0,17.6439,17.6439,17.6358,17.6358,370500.0
2010-08-17 12:50:00,21.66,21.66,21.64,21.65,10000.0,17.6439,17.6439,17.6276,17.6358,10000.0
2010-08-17 12:55:00,21.65,21.66,21.65,21.65,69900.0,17.6358,17.6439,17.6358,17.6358,69900.0
2010-08-17 13:00:00,21.65,21.66,21.64,21.66,56800.0,17.6358,17.6439,17.6276,17.6439,56800.0
2010-08-17 13:05:00,21.65,21.66,21.65,21.66,79900.0,17.6358,17.6439,17.6358,17.6439,79900.0
2010-08-17 13:10:00,21.67,21.68,21.67,21.68,21600.0,17.652,17.6602,17.652,17.6602,21600.0
2010-08-17 13:15:00,21.68,21.73,21.68,21.72,160800.0,17.6602,17.7009,17.6602,17.6928,160800.0
2010-08-17 13:20:00,21.72,21.73,21.7,21.7,37800.0,17.6928,17.7009,17.6765,17.6765,37800.0
2010-08-17 13:25:00,21.7,21.72,21.7,21.72,21600.0,17.6765,17.6928,17.6765,17.6928,21600.0
2010-08-17 13:30:00,21.72,21.73,21.71,21.72,40100.0,17.6928,17.7009,17.6846,17.6928,40100.0
2010-08-17 13:35:00,21.72,21.72,21.7,21.7,24800.0,17.6928,17.6928,17.6765,17.6765,24800.0
2010-08-17 13:40:00,21.7,21.71,21.69,21.7,77300.0,17.6765,17.6846,17.6683,17.6765,77300.0
2010-08-17 13:45:00,21.71,21.71,21.69,21.7,20100.0,17.6846,17.6846,17.6683,17.6765,20100.0
2010-08-17 13:50:00,21.7,21.7,21.66,21.66,843500.0,17.6765,17.6765,17.6439,17.6439,843500.0
2010-08-17 13:55:00,21.66,21.68,21.66,21.68,242000.0,17.6439,17.6602,17.6439,17.6602,242000.0
2010-08-17 14:00:00,21.68,21.69,21.67,21.69,200100.0,17.6602,17.6683,17.652,17.6683,200100.0
2010-08-17 14:05:00,21.69,21.69,21.68,21.68,384000.0,17.6683,17.6683,17.6602,17.6602,384000.0
2010-08-17 14:10:00,21.69,21.71,21.69,21.71,424000.0,17.6683,17.6846,17.6683,17.6846,424000.0
2010-08-17 14:15:00,21.71,21.71,21.69,21.69,334100.0,17.6846,17.6846,17.6683,17.6683,334100.0
2010-08-17 14:20:00,21.69,21.71,21.68,21.71,392700.0,17.6683,17.6846,17.6602,17.6846,392700.0
2010-08-17 14:25:00,21.71,21.71,21.69,21.7,117900.0,17.6846,17.6846,17.6683,17.6765,117900.0
2010-08-17 14:30:00,21.71,21.71,21.69,21.69,109400.0,17.6846,17.6846,17.6683,17.6683,109400.0
2010-08-17 14:35:00,21.69,21.69,21.68,21.68,25100.0,17.6683,17.6683,17.6602,17.6602,25100.0
2010-08-17 14:40:00,21.68,21.69,21.67,21.68,58600.0,17.6602,17.6683,17.652,17.6602,58600.0
2010-08-17 14:45:00,21.68,21.69,21.66,21.66,74400.0,17.6602,17.6683,17.6439,17.6439,74400.0
2010-08-17 14:50:00,21.67,21.68,21.66,21.68,37300.0,17.652,17.6602,17.6439,17.6602,37300.0
2010-08-17 14:55:00,21.69,21.69,21.65,21.66,24000.0,17.6683,17.6683,17.6358,17.6439,24000.0
2010-08-17 15:00:00,21.65,21.66,21.64,21.66,672800.0,17.6358,17.6439,17.6276,17.6439,672800.0
2010-08-17 15:05:00,21.66,21.66,21.62,21.63,119600.0,17.6439,17.6439,17.6113,17.6195,119600.0
2010-08-17 15:10:00,21.63,21.64,21.62,21.63,166300.0,17.6195,17.6276,17.6113,17.6195,166300.0
2010-08-17 15:15:00,21.63,21.65,21.63,21.63,253400.0,17.6195,17.6358,17.6195,17.6195,253400.0
2010-08-17 15:20:00,21.64,21.66,21.63,21.66,1155700.0,17.6276,17.6439,17.6195,17.6439,1155700.0
2010-08-17 15:25:00,21.67,21.68,21.66,21.67,185100.0,17.652,17.6602,17.6439,17.652,185100.0
2010-08-17 15:30:00,21.68,21.68,21.65,21.66,26700.0,17.6602,17.6602,17.6358,17.6439,26700.0
2010-08-17 15:35:00,21.65,21.66,21.62,21.64,254000.0,17.6358,17.6439,17.6113,17.6276,254000.0
2010-08-17 15:40:00,21.64,21.64,21.61,21.64,216700.0,17.6276,17.6276,17.6032,17.6276,216700.0
2010-08-17 15:45:00,21.64,21.64,21.61,21.63,559300.0,17.6276,17.6276,17.6032,17.6195,559300.0
2010-08-17 15:50:00,21.62,21.64,21.6,21.6,584600.0,17.6113,17.6276,17.595,17.595,584600.0
2010-08-17 15:55:00,21.59,21.6,21.55,21.56,2072200.0,17.5869,17.595,17.5543,17.5624,2072200.0
2010-08-18 09:30:00,21.54,21.56,21.5,21.5,145800.0,17.5461,17.5624,17.5136,17.5136,145800.0
2010-08-18 09:35:00,21.5,21.52,21.48,21.52,153200.0,17.5136,17.5299,17.4973,17.5299,153200.0
2010-08-18 09:40:00,21.51,21.51,21.48,21.48,481000.0,17.5217,17.5217,17.4973,17.4973,481000.0
2010-08-18 09:45:00,21.49,21.53,21.47,21.52,45300.0,17.5054,17.538,17.4891,17.5299,45300.0
2010-08-18 09:50:00,21.52,21.52,21.49,21.52,378200.0,17.5299,17.5299,17.5054,17.5299,378200.0
2010-08-18 09:55:00,21.52,21.57,21.52,21.57,23500.0,17.5299,17.5706,17.5299,17.5706,23500.0
2010-08-18 10:00:00,21.57,21.63,21.56,21.62,65700.0,17.5706,17.6195,17.5624,17.6113,65700.0
2010-08-18 10:05:00,21.62,21.63,21.59,21.59,63600.0,17.6113,17.6195,17.5869,17.5869,63600.0
2010-08-18 10:10:00,21.6,21.62,21.59,21.59,290900.0,17.595,17.6113,17.5869,17.5869,290900.0
2010-08-18 10:15:00,21.6,21.62,21.59,21.59,223600.0,17.595,17.6113,17.5869,17.5869,223600.0
2010-08-18 10:20:00,21.59,21.59,21.54,21.56,202700.0,17.5869,17.5869,17.5461,17.5624,202700.0
2010-08-18 10:25:00,21.55,21.56,21.51,21.53,197200.0,17.5543,17.5624,17.5217,17.538,197200.0
2010-08-18 10:30:00,21.53,21.55,21.52,21.54,66300.0,17.538,17.5543,17.5299,17.5461,66300.0
2010-08-18 10:35:00,21.55,21.58,21.54,21.57,266100.0,17.5543,17.5787,17.5461,17.5706,266100.0
2010-08-18 10:40:00,21.57,21.58,21.56,21.57,27900.0,17.5706,17.5787,17.5624,17.5706,27900.0
2010-08-18 10:45:00,21.57,21.58,21.54,21.55,22400.0,17.5706,17.5787,17.5461,17.5543,22400.0
2010-08-18 10:50:00,21.54,21.55,21.52,21.55,62200.0,17.5461,17.5543,17.5299,17.5543,62200.0
2010-08-18 10:55:00,21.54,21.55,21.52,21.55,21600.0,17.5461,17.5543,17.5299,17.5543,21600.0
2010-08-18 11:00:00,21.55,21.59,21.55,21.58,45300.0,17.5543,17.5869,17.5543,17.5787,45300.0
2010-08-18 11:05:00,21.58,21.6,21.58,21.58,44800.0,17.5787,17.595,17.5787,17.5787,44800.0
2010-08-18 11:10:00,21.58,21.6,21.58,21.59,30800.0,17.5787,17.595,17.5787,17.5869,30800.0
2010-08-18 11:15:00,21.6,21.6,21.57,21.57,216300.0,17.595,17.595,17.5706,17.5706,216300.0
2010-08-18 11:20:00,21.58,21.58,21.55,21.58,2585100.0,17.5787,17.5787,17.5543,17.5787,2585100.0
2010-08-18 11:25:00,21.58,21.6,21.56,21.56,56700.0,17.5787,17.595,17.5624,17.5624,56700.0
2010-08-18 11:30:00,21.57,21.59,21.56,21.57,84800.0,17.5706,17.5869,17.5624,17.5706,84800.0
2010-08-18 11:35:00,21.58,21.58,21.56,21.58,150600.0,17.5787,17.5787,17.5624,17.5787,150600.0
2010-08-18 11:40:00,21.58,21.61,21.58,21.61,40000.0,17.5787,17.6032,17.5787,17.6032,40000.0
2010-08-18 11:45:00,21.6,21.63,21.6,21.63,34700.0,17.595,17.6195,17.595,17.6195,34700.0
2010-08-18 11:50:00,21.63,21.64,21.62,21.64,115900.0,17.6195,17.6276,17.6113,17.6276,115900.0
2010-08-18 11:55:00,21.63,21.65,21.63,21.64,156900.0,17.6195,17.6358,17.6195,17.6276,156900.0
2010-08-18 12:00:00,21.64,21.65,21.63,21.63,62300.0,17.6276,17.6358,17.6195,17.6195,62300.0
2010-08-18 12:05:00,21.63,21.63,21.62,21.62,31700.0,17.6195,17.6195,17.6113,17.6113,31700.0
2010-08-18 12:10:00,21.62,21.64,21.62,21.64,21100.0,17.6113,17.6276,17.6113,17.6276,21100.0
2010-08-18 12:15:00,21.63,21.64,21.63,21.64,9400.0,17.6195,17.6276,17.6195,17.6276,9400.0
2010-08-18 12:20:00,21.65,21.66,21.64,21.64,27100.0,17.6358,17.6439,17.6276,17.6276,27100.0
2010-08-18 12:25:00,21.64,21.65,21.63,21.65,14100.0,17.6276,17.6358,17.6195,17.6358,14100.0
2010-08-18 12:30:00,21.65,21.66,21.64,21.65,58100.0,17.6358,17.6439,17.6276,17.6358,58100.0
2010-08-18 12:35:00,21.65,21.65,21.62,21.64,15800.0,17.6358,17.6358,17.6113,17.6276,15800.0
2010-08-18 12:40:00,21.63,21.67,21.63,21.66,26100.0,17.6195,17.652,17.6195,17.6439,26100.0
2010-08-18 12:45:00,21.65,21.66,21.65,21.66,68000.0,17.6358,17.6439,17.6358,17.6439,68000.0
2010-08-18 12:50:00,21.67,21.68,21.67,21.68,68300.0,17.652,17.6602,17.652,17.6602,68300.0
2010-08-18 12:55:00,21.69,21.71,21.68,21.7,37600.0,17.6683,17.6846,17.6602,17.6765,37600.0
2010-08-18 13:00:00,21.7,21.72,21.7,21.72,45600.0,17.6765,17.6928,17.6765,17.6928,45600.0
2010-08-18 13:05:00,21.72,21.76,21.71,21.75,282600.0,17.6928,17.7254,17.6846,17.7172,282600.0
2010-08-18 13:10:00,21.76,21.77,21.74,21.75,65500.0,17.7254,17.7335,17.7091,17.7172,65500.0
2010-08-18 13:15:00,21.75,21.75,21.74,21.75,7100.0,17.7172,17.7172,17.7091,17.7172,7100.0
2010-08-18 13:20:00,21.75,21.75,21.74,21.74,11000.0,17.7172,17.7172,17.7091,17.7091,11000.0
2010-08-18 13:25:00,21.74,21.76,21.74,21.74,16500.0,17.7091,17.7254,17.7091,17.7091,16500.0
2010-08-18 13:30:00,21.75,21.77,21.74,21.75,15100.0,17.7172,17.7335,17.7091,17.7172,15100.0
2010-08-18 13:35:00,21.75,21.76,21.72,21.73,872600.0,17.7172,17.7254,17.6928,17.7009,872600.0
2010-08-18 13:40:00,21.72,21.74,21.72,21.74,114200.0,17.6928,17.7091,17.6928,17.7091,114200.0
2010-08-18 13:45:00,21.73,21.75,21.73,21.74,21300.0,17.7009,17.7172,17.7009,17.7091,21300.0
2010-08-18 13:50:00,21.75,21.75,21.74,21.75,121000.0,17.7172,17.7172,17.7091,17.7172,121000.0
2010-08-18 13:55:00,21.74,21.76,21.74,21.76,71400.0,17.7091,17.7254,17.7091,17.7254,71400.0
2010-08-18 14:00:00,21.76,21.78,21.74,21.75,261300.0,17.7254,17.7416,17.7091,17.7172,261300.0
2010-08-18 14:05:00,21.75,21.75,21.72,21.72,107500.0,17.7172,17.7172,17.6928,17.6928,107500.0
2010-08-18 14:10:00,21.73,21.75,21.72,21.75,23400.0,17.7009,17.7172,17.6928,17.7172,23400.0
2010-08-18 14:15:00,21.74,21.75,21.73,21.73,45100.0,17.7091,17.7172,17.7009,17.7009,45100.0
2010-08-18 14:20:00,21.73,21.76,21.73,21.75,16800.0,17.7009,17.7254,17.7009,17.7172,16800.0
2010-08-18 14:25:00,21.74,21.77,21.74,21.75,59700.0,17.7091,17.7335,17.7091,17.7172,59700.0
2010-08-18 14:30:00,21.75,21.76,21.73,21.74,85200.0,17.7172,17.7254,17.7009,17.7091,85200.0
2010-08-18 14:35:00,21.74,21.76,21.73,21.76,26200.0,17.7091,17.7254,17.7009,17.7254,26200.0
2010-08-18 14:40:00,21.75,21.77,21.75,21.75,65500.0,17.7172,17.7335,17.7172,17.7172,65500.0
2010-08-18 14:45:00,21.74,21.75,21.74,21.75,42000.0,17.7091,17.7172,17.7091,17.7172,42000.0
2010-08-18 14:50:00,21.76,21.76,21.74,21.76,116000.0,17.7254,17.7254,17.7091,17.7254,116000.0
2010-08-18 14:55:00,21.74,21.75,21.72,21.74,38000.0,17.7091,17.7172,17.6928,17.7091,38000.0
2010-08-18 15:00:00,21.74,21.75,21.73,21.73,35100.0,17.7091,17.7172,17.7009,17.7009,35100.0
2010-08-18 15:05:00,21.73,21.74,21.7,21.7,24100.0,17.7009,17.7091,17.6765,17.6765,24100.0
2010-08-18 15:10:00,21.71,21.72,21.68,21.69,66900.0,17.6846,17.6928,17.6602,17.6683,66900.0
2010-08-18 15:15:00,21.7,21.7,21.68,21.7,20200.0,17.6765,17.6765,17.6602,17.6765,20200.0
2010-08-18 15:20:00,21.7,21.7,21.67,21.67,74900.0,17.6765,17.6765,17.652,17.652,74900.0
2010-08-18 15:25:00,21.67,21.69,21.67,21.68,62100.0,17.652,17.6683,17.652,17.6602,62100.0
2010-08-18 15:30:00,21.69,21.73,21.67,21.73,116300.0,17.6683,17.7009,17.652,17.7009,116300.0
2010-08-18 15:35:00,21.73,21.73,21.69,21.7,184500.0,17.7009,17.7009,17.6683,17.6765,184500.0
2010-08-18 15:40:00,21.7,21.71,21.67,21.7,285600.0,17.6765,17.6846,17.652,17.6765,285600.0
2010-08-18 15:45:00,21.7,21.72,21.69,21.71,360000.0,17.6765,17.6928,17.6683,17.6846,360000.0
2010-08-18 15:50:00,21.7,21.71,21.68,21.68,270300.0,17.6765,17.6846,17.6602,17.6602,270300.0
2010-08-18 15:55:00,21.69,21.69,21.66,21.67,1299700.0,17.6683,17.6683,17.6439,17.652,1299700.0
2010-08-19 09:30:00,21.58,21.6,21.56,21.59,219700.0,17.5787,17.595,17.5624,17.5869,219700.0
2010-08-19 09:35:00,21.59,21.65,21.59,21.61,251600.0,17.5869,17.6358,17.5869,17.6032,251600.0
2010-08-19 09:40:00,21.62,21.64,21.6,21.63,171700.0,17.6113,17.6276,17.595,17.6195,171700.0
2010-08-19 09:45:00,21.62,21.62,21.59,21.59,210000.0,17.6113,17.6113,17.5869,17.5869,210000.0
2010-08-19 09:50:00,21.59,21.59,21.53,21.55,118300.0,17.5869,17.5869,17.538,17.5543,118300.0
2010-08-19 09:55:00,21.55,21.58,21.54,21.56,249300.0,17.5543,17.5787,17.5461,17.5624,249300.0
2010-08-19 10:00:00,21.55,21.56,21.4,21.4,496100.0,17.5543,17.5624,17.4321,17.4321,496100.0
2010-08-19 10:05:00,21.41,21.46,21.39,21.45,459100.0,17.4403,17.481,17.424,17.4728,459100.0
2010-08-19 10:10:00,21.44,21.47,21.43,21.45,146800.0,17.4647,17.4891,17.4565,17.4728,146800.0
2010-08-19 10:15:00,21.45,21.5,21.43,21.5,214400.0,17.4728,17.5136,17.4565,17.5136,214400.0
2010-08-19 10:20:00,21.5,21.5,21.45,21.45,256000.0,17.5136,17.5136,17.4728,17.4728,256000.0
2010-08-19 10:25:00,21.45,21.46,21.42,21.45,152200.0,17.4728,17.481,17.4484,17.4728,152200.0
2010-08-19 10:30:00,21.44,21.46,21.42,21.44,170400.0,17.4647,17.481,17.4484,17.4647,170400.0
2010-08-19 10:35:00,21.45,21.45,21.41,21.41,296000.0,17.4728,17.4728,17.4403,17.4403,296000.0
2010-08-19 10:40:00,21.42,21.42,21.38,21.4,502700.0,17.4484,17.4484,17.4158,17.4321,502700.0
2010-08-19 10:45:00,21.39,21.42,21.39,21.42,254400.0,17.424,17.4484,17.424,17.4484,254400.0
2010-08-19 10:50:00,21.42,21.42,21.39,21.4,230300.0,17.4484,17.4484,17.424,17.4321,230300.0
2010-08-19 10:55:00,21.4,21.44,21.4,21.42,44600.0,17.4321,17.4647,17.4321,17.4484,44600.0
2010-08-19 11:00:00,21.43,21.44,21.39,21.39,129200.0,17.4565,17.4647,17.424,17.424,129200.0
2010-08-19 11:05:00,21.39,21.4,21.39,21.4,299000.0,17.424,17.4321,17.424,17.4321,299000.0
2010-08-19 11:10:00,21.4,21.42,21.39,21.39,76000.0,17.4321,17.4484,17.424,17.424,76000.0
2010-08-19 11:15:00,21.39,21.41,21.39,21.4,77600.0,17.424,17.4403,17.424,17.4321,77600.0
2010-08-19 11:20:00,21.4,21.42,21.4,21.42,22400.0,17.4321,17.4484,17.4321,17.4484,22400.0
2010-08-19 11:25:00,21.41,21.43,21.41,21.42,71000.0,17.4403,17.4565,17.4403,17.4484,71000.0
2010-08-19 11:30:00,21.41,21.41,21.37,21.38,220400.0,17.4403,17.4403,17.4077,17.4158,220400.0
2010-08-19 11:35:00,21.37,21.37,21.33,21.36,203000.0,17.4077,17.4077,17.3751,17.3995,203000.0
2010-08-19 11:40:00,21.35,21.35,21.32,21.33,249500.0,17.3914,17.3914,17.3669,17.3751,249500.0
2010-08-19 11:45:00,21.33,21.33,21.3,21.31,147400.0,17.3751,17.3751,17.3506,17.3588,147400.0
2010-08-19 11:50:00,21.31,21.31,21.27,21.28,357500.0,17.3588,17.3588,17.3262,17.3344,357500.0
2010-08-19 11:55:00,21.29,21.32,21.29,21.32,85800.0,17.3425,17.3669,17.3425,17.3669,85800.0
2010-08-19 12:00:00,21.32,21.33,21.32,21.32,44500.0,17.3669,17.3751,17.3669,17.3669,44500.0
2010-08-19 12:05:00,21.32,21.34,21.3,21.34,194200.0,17.3669,17.3832,17.3506,17.3832,194200.0
2010-08-19 12:10:00,21.34,21.34,21.3,21.32,67100.0,17.3832,17.3832,17.3506,17.3669,67100.0
2010-08-19 12:15:00,21.31,21.35,21.3,21.35,93100.0,17.3588,17.3914,17.3506,17.3914,93100.0
2010-08-19 12:20:00,21.35,21.36,21.35,21.35,162100.0,17.3914,17.3995,17.3914,17.3914,162100.0
2010-08-19 12:25:00,21.36,21.36,21.35,21.35,47600.0,17.3995,17.3995,17.3914,17.3914,47600.0
2010-08-19 12:30:00,21.36,21.36,21.35,21.36,176900.0,17.3995,17.3995,17.3914,17.3995,176900.0
2010-08-19 12:35:00,21.36,21.37,21.35,21.37,80600.0,17.3995,17.4077,17.3914,17.4077,80600.0
2010-08-19 12:40:00,21.37,21.37,21.35,21.35,381800.0,17.4077,17.4077,17.3914,17.3914,381800.0
2010-08-19 12:45:00,21.34,21.37,21.34,21.36,217100.0,17.3832,17.4077,17.3832,17.3995,217100.0
2010-08-19 12:50:00,21.36,21.36,21.33,21.34,60800.0,17.3995,17.3995,17.3751,17.3832,60800.0
2010-08-19 12:55:00,21.34,21.36,21.33,21.36,46600.0,17.3832,17.3995,17.3751,17.3995,46600.0
2010-08-19 13:00:00,21.36,21.38,21.36,21.38,103500.0,17.3995,17.4158,17.3995,17.4158,103500.0
2010-08-19 13:05:00,21.39,21.39,21.36,21.37,18800.0,17.424,17.424,17.3995,17.4077,18800.0
2010-08-19 13:10:00,21.37,21.38,21.36,21.36,41500.0,17.4077,17.4158,17.3995,17.3995,41500.0
2010-08-19 13:15:00,21.36,21.4,21.36,21.4,81400.0,17.3995,17.4321,17.3995,17.4321,81400.0
2010-08-19 13:20:00,21.39,21.41,21.39,21.4,388500.0,17.424,17.4403,17.424,17.4321,388500.0
2010-08-19 13:25:00,21.4,21.4,21.38,21.38,37500.0,17.4321,17.4321,17.4158,17.4158,37500.0
2010-08-19 13:30:00,21.38,21.39,21.37,21.37,172100.0,17.4158,17.424,17.4077,17.4077,172100.0
2010-08-19 13:35:00,21.37,21.39,21.36,21.39,15600.0,17.4077,17.424,17.3995,17.424,15600.0
2010-08-19 13:40:00,21.38,21.39,21.37,21.38,13300.0,17.4158,17.424,17.4077,17.4158,13300.0
2010-08-19 13:45:00,21.37,21.38,21.36,21.38,17500.0,17.4077,17.4158,17.3995,17.4158,17500.0
2010-08-19 13:50:00,21.37,21.38,21.35,21.36,13700.0,17.4077,17.4158,17.3914,17.3995,13700.0
2010-08-19 13:55:00,21.36,21.36,21.34,21.34,90900.0,17.3995,17.3995,17.3832,17.3832,90900.0
2010-08-19 14:00:00,21.34,21.34,21.32,21.33,124800.0,17.3832,17.3832,17.3669,17.3751,124800.0
2010-08-19 14:05:00,21.33,21.35,21.31,21.35,44200.0,17.3751,17.3914,17.3588,17.3914,44200.0
2010-08-19 14:10:00,21.35,21.37,21.35,21.37,15300.0,17.3914,17.4077,17.3914,17.4077,15300.0
2010-08-19 14:15:00,21.37,21.37,21.35,21.36,7100.0,17.4077,17.4077,17.3914,17.3995,7100.0
2010-08-19 14:20:00,21.36,21.4,21.36,21.39,15100.0,17.3995,17.4321,17.3995,17.424,15100.0
2010-08-19 14:25:00,21.39,21.39,21.38,21.39,8900.0,17.424,17.424,17.4158,17.424,8900.0
2010-08-19 14:30:00,21.39,21.42,21.39,21.41,12200.0,17.424,17.4484,17.424,17.4403,12200.0
2010-08-19 14:35:00,21.4,21.41,21.38,21.38,67300.0,17.4321,17.4403,17.4158,17.4158,67300.0
2010-08-19 14:40:00,21.38,21.39,21.36,21.39,74000.0,17.4158,17.424,17.3995,17.424,74000.0
2010-08-19 14:45:00,21.39,21.4,21.39,21.39,23800.0,17.424,17.4321,17.424,17.424,23800.0
2010-08-19 14:50:00,21.39,21.4,21.38,21.39,35500.0,17.424,17.4321,17.4158,17.424,35500.0
2010-08-19 14:55:00,21.39,21.4,21.39,21.39,26200.0,17.424,17.4321,17.424,17.424,26200.0
2010-08-19 15:00:00,21.39,21.39,21.37,21.38,105100.0,17.424,17.424,17.4077,17.4158,105100.0
2010-08-19 15:05:00,21.38,21.41,21.37,21.41,139700.0,17.4158,17.4403,17.4077,17.4403,139700.0
2010-08-19 15:10:00,21.41,21.43,21.4,21.43,184500.0,17.4403,17.4565,17.4321,17.4565,184500.0
2010-08-19 15:15:00,21.43,21.47,21.43,21.45,875200.0,17.4565,17.4891,17.4565,17.4728,875200.0
2010-08-19 15:20:00,21.44,21.47,21.43,21.47,168400.0,17.4647,17.4891,17.4565,17.4891,168400.0
2010-08-19 15:25:00,21.48,21.48,21.43,21.43,123500.0,17.4973,17.4973,17.4565,17.4565,123500.0
2010-08-19 15:30:00,21.43,21.45,21.42,21.45,64400.0,17.4565,17.4728,17.4484,17.4728,64400.0
2010-08-19 15:35:00,21.44,21.45,21.4,21.41,16000.0,17.4647,17.4728,17.4321,17.4403,16000.0
2010-08-19 15:40:00,21.41,21.42,21.38,21.4,98700.0,17.4403,17.4484,17.4158,17.4321,98700.0
2010-08-19 15:45:00,21.4,21.42,21.39,21.4,371700.0,17.4321,17.4484,17.424,17.4321,371700.0
2010-08-19 15:50:00,21.39,21.42,21.38,21.42,423600.0,17.424,17.4484,17.4158,17.4484,423600.0
2010-08-19 15:55:00,21.42,21.43,21.38,21.4,1173000.0,17.4484,17.4565,17.4158,17.4321,1173000.0
2010-08-20 09:30:00,21.33,21.38,21.31,21.38,205400.0,17.3751,17.4158,17.3588,17.4158,205400.0
2010-08-20 09:35:00,21.4,21.41,21.36,21.37,248600.0,17.4321,17.4403,17.3995,17.4077,248600.0
2010-08-20 09:40:00,21.37,21.38,21.3,21.32,186300.0,17.4077,17.4158,17.3506,17.3669,186300.0
2010-08-20 09:45:00,21.32,21.34,21.28,21.3,240100.0,17.3669,17.3832,17.3344,17.3506,240100.0
2010-08-20 09:50:00,21.3,21.33,21.29,21.32,113300.0,17.3506,17.3751,17.3425,17.3669,113300.0
2010-08-20 09:55:00,21.34,21.37,21.34,21.36,114900.0,17.3832,17.4077,17.3832,17.3995,114900.0
2010-08-20 10:00:00,21.37,21.42,21.37,21.42,143400.0,17.4077,17.4484,17.4077,17.4484,143400.0
2010-08-20 10:05:00,21.42,21.42,21.34,21.35,193200.0,17.4484,17.4484,17.3832,17.3914,193200.0
2010-08-20 10:10:00,21.35,21.35,21.3,21.31,184800.0,17.3914,17.3914,17.3506,17.3588,184800.0
2010-08-20 10:15:00,21.31,21.35,21.31,21.34,124700.0,17.3588,17.3914,17.3588,17.3832,124700.0
2010-08-20 10:20:00,21.34,21.34,21.31,21.34,64100.0,17.3832,17.3832,17.3588,17.3832,64100.0
2010-08-20 10:25:00,21.34,21.35,21.31,21.32,110900.0,17.3832,17.3914,17.3588,17.3669,110900.0
2010-08-20 10:30:00,21.32,21.34,21.32,21.34,80100.0,17.3669,17.3832,17.3669,17.3832,80100.0
2010-08-20 10:35:00,21.34,21.35,21.33,21.34,76700.0,17.3832,17.3914,17.3751,17.3832,76700.0
2010-08-20 10:40:00,21.34,21.36,21.33,21.34,95500.0,17.3832,17.3995,17.3751,17.3832,95500.0
2010-08-20 10:45:00,21.34,21.35,21.32,21.33,141000.0,17.3832,17.3914,17.3669,17.3751,141000.0
2010-08-20 10:50:00,21.33,21.34,21.31,21.32,132300.0,17.3751,17.3832,17.3588,17.3669,132300.0
2010-08-20 10:55:00,21.32,21.33,21.32,21.32,72500.0,17.3669,17.3751,17.3669,17.3669,72500.0
2010-08-20 11:00:00,21.32,21.33,21.31,21.31,72300.0,17.3669,17.3751,17.3588,17.3588,72300.0
2010-08-20 11:05:00,21.31,21.34,21.29,21.34,63200.0,17.3588,17.3832,17.3425,17.3832,63200.0
2010-08-20 11:10:00,21.34,21.34,21.3,21.31,67500.0,17.3832,17.3832,17.3506,17.3588,67500.0
2010-08-20 11:15:00,21.31,21.31,21.3,21.31,64600.0,17.3588,17.3588,17.3506,17.3588,64600.0
2010-08-20 11:20:00,21.31,21.32,21.29,21.29,108900.0,17.3588,17.3669,17.3425,17.3425,108900.0
2010-08-20 11:25:00,21.29,21.3,21.26,21.28,168000.0,17.3425,17.3506,17.3181,17.3344,168000.0
2010-08-20 11:30:00,21.29,21.29,21.26,21.29,74600.0,17.3425,17.3425,17.3181,17.3425,74600.0
2010-08-20 11:35:00,21.28,21.28,21.25,21.25,176100.0,17.3344,17.3344,17.3099,17.3099,176100.0
2010-08-20 11:40:00,21.26,21.29,21.25,21.29,157700.0,17.3181,17.3425,17.3099,17.3425,157700.0
2010-08-20 11:45:00,21.29,21.29,21.26,21.26,223500.0,17.3425,17.3425,17.3181,17.3181,223500.0
2010-08-20 11:50:00,21.26,21.26,21.23,21.24,87500.0,17.3181,17.3181,17.2936,17.3018,87500.0
2010-08-20 11:55:00,21.24,21.25,21.23,21.24,151500.0,17.3018,17.3099,17.2936,17.3018,151500.0
2010-08-20 12:00:00,21.24,21.25,21.24,21.25,95200.0,17.3018,17.3099,17.3018,17.3099,95200.0
2010-08-20 12:05:00,21.25,21.26,21.24,21.26,74000.0,17.3099,17.3181,17.3018,17.3181,74000.0
2010-08-20 12:10:00,21.26,21.26,21.24,21.26,63600.0,17.3181,17.3181,17.3018,17.3181,63600.0
2010-08-20 12:15:00,21.25,21.25,21.24,21.25,101600.0,17.3099,17.3099,17.3018,17.3099,101600.0
2010-08-20 12:20:00,21.25,21.28,21.25,21.28,90300.0,17.3099,17.3344,17.3099,17.3344,90300.0
2010-08-20 12:25:00,21.28,21.28,21.26,21.27,192700.0,17.3344,17.3344,17.3181,17.3262,192700.0
2010-08-20 12:30:00,21.27,21.28,21.26,21.26,158500.0,17.3262,17.3344,17.3181,17.3181,158500.0
2010-08-20 12:35:00,21.27,21.27,21.26,21.27,139400.0,17.3262,17.3262,17.3181,17.3262,139400.0
2010-08-20 12:40:00,21.27,21.27,21.25,21.27,130900.0,17.3262,17.3262,17.3099,17.3262,130900.0
2010-08-20 12:45:00,21.27,21.27,21.25,21.26,64000.0,17.3262,17.3262,17.3099,17.3181,64000.0
2010-08-20 12:50:00,21.26,21.28,21.26,21.28,57500.0,17.3181,17.3344,17.3181,17.3344,57500.0
2010-08-20 12:55:00,21.28,21.29,21.27,21.29,52300.0,17.3344,17.3425,17.3262,17.3425,52300.0
2010-08-20 13:00:00,21.29,21.31,21.29,21.3,51000.0,17.3425,17.3588,17.3425,17.3506,51000.0
2010-08-20 13:05:00,21.3,21.31,21.29,21.31,31800.0,17.3506,17.3588,17.3425,17.3588,31800.0
2010-08-20 13:10:00,21.31,21.31,21.29,21.3,78000.0,17.3588,17.3588,17.3425,17.3506,78000.0
2010-08-20 13:15:00,21.29,21.3,21.29,21.3,39100.0,17.3425,17.3506,17.3425,17.3506,39100.0
2010-08-20 13:20:00,21.3,21.3,21.28,21.3,207300.0,17.3506,17.3506,17.3344,17.3506,207300.0
2010-08-20 13:25:00,21.3,21.31,21.29,21.3,127700.0,17.3506,17.3588,17.3425,17.3506,127700.0
2010-08-20 13:30:00,21.3,21.3,21.29,21.29,68700.0,17.3506,17.3506,17.3425,17.3425,68700.0
2010-08-20 13:35:00,21.28,21.29,21.27,21.29,57900.0,17.3344,17.3425,17.3262,17.3425,57900.0
2010-08-20 13:40:00,21.29,21.29,21.28,21.29,37500.0,17.3425,17.3425,17.3344,17.3425,37500.0
2010-08-20 13:45:00,21.28,21.31,21.28,21.3,50900.0,17.3344,17.3588,17.3344,17.3506,50900.0
2010-08-20 13:50:00,21.3,21.32,21.3,21.31,51400.0,17.3506,17.3669,17.3506,17.3588,51400.0
2010-08-20 13:55:00,21.31,21.32,21.29,21.3,105800.0,17.3588,17.3669,17.3425,17.3506,105800.0
2010-08-20 14:00:00,21.3,21.31,21.29,21.3,48700.0,17.3506,17.3588,17.3425,17.3506,48700.0
2010-08-20 14:05:00,21.3,21.3,21.29,21.3,39300.0,17.3506,17.3506,17.3425,17.3506,39300.0
2010-08-20 14:10:00,21.3,21.32,21.3,21.31,46100.0,17.3506,17.3669,17.3506,17.3588,46100.0
2010-08-20 14:15:00,21.32,21.34,21.31,21.31,51900.0,17.3669,17.3832,17.3588,17.3588,51900.0
2010-08-20 14:20:00,21.32,21.33,21.31,21.32,112500.0,17.3669,17.3751,17.3588,17.3669,112500.0
2010-08-20 14:25:00,21.32,21.33,21.31,21.32,139000.0,17.3669,17.3751,17.3588,17.3669,139000.0
2010-08-20 14:30:00,21.32,21.35,21.32,21.35,49200.0,17.3669,17.3914,17.3669,17.3914,49200.0
2010-08-20 14:35:00,21.35,21.37,21.34,21.36,64500.0,17.3914,17.4077,17.3832,17.3995,64500.0
2010-08-20 14:40:00,21.36,21.37,21.35,21.37,31200.0,17.3995,17.4077,17.3914,17.4077,31200.0
2010-08-20 14:45:00,21.37,21.4,21.37,21.38,114000.0,17.4077,17.4321,17.4077,17.4158,114000.0
2010-08-20 14:50:00,21.38,21.4,21.37,21.39,64600.0,17.4158,17.4321,17.4077,17.424,64600.0
2010-08-20 14:55:00,21.39,21.39,21.36,21.38,38100.0,17.424,17.424,17.3995,17.4158,38100.0
2010-08-20 15:00:00,21.38,21.38,21.35,21.36,75100.0,17.4158,17.4158,17.3914,17.3995,75100.0
2010-08-20 15:05:00,21.36,21.36,21.34,21.35,102400.0,17.3995,17.3995,17.3832,17.3914,102400.0
2010-08-20 15:10:00,21.36,21.38,21.35,21.38,310800.0,17.3995,17.4158,17.3914,17.4158,310800.0
2010-08-20 15:15:00,21.37,21.38,21.35,21.36,115600.0,17.4077,17.4158,17.3914,17.3995,115600.0
2010-08-20 15:20:00,21.37,21.37,21.33,21.34,288900.0,17.4077,17.4077,17.3751,17.3832,288900.0
2010-08-20 15:25:00,21.35,21.35,21.34,21.35,25200.0,17.3914,17.3914,17.3832,17.3914,25200.0
2010-08-20 15:30:00,21.35,21.39,21.34,21.37,122200.0,17.3914,17.424,17.3832,17.4077,122200.0
2010-08-20 15:35:00,21.37,21.39,21.35,21.36,72400.0,17.4077,17.424,17.3914,17.3995,72400.0
2010-08-20 15:40:00,21.37,21.38,21.35,21.37,124700.0,17.4077,17.4158,17.3914,17.4077,124700.0
2010-08-20 15:45:00,21.36,21.38,21.35,21.36,177200.0,17.3995,17.4158,17.3914,17.3995,177200.0
2010-08-20 15:50:00,21.36,21.37,21.35,21.37,254500.0,17.3995,17.4077,17.3914,17.4077,254500.0
2010-08-20 15:55:00,21.36,21.37,21.34,21.35,615200.0,17.3995,17.4077,17.3832,17.3914,615200.0
2010-08-23 09:30:00,21.46,21.47,21.42,21.46,95100.0,17.481,17.4891,17.4484,17.481,95100.0
2010-08-23 09:35:00,21.46,21.48,21.45,21.47,150500.0,17.481,17.4973,17.4728,17.4891,150500.0
2010-08-23 09:40:00,21.48,21.49,21.45,21.47,84900.0,17.4973,17.5054,17.4728,17.4891,84900.0
2010-08-23 09:45:00,21.48,21.51,21.48,21.5,110900.0,17.4973,17.5217,17.4973,17.5136,110900.0
2010-08-23 09:50:00,21.51,21.51,21.48,21.49,86200.0,17.5217,17.5217,17.4973,17.5054,86200.0
2010-08-23 09:55:00,21.49,21.5,21.46,21.47,71600.0,17.5054,17.5136,17.481,17.4891,71600.0
2010-08-23 10:00:00,21.47,21.48,21.42,21.42,138100.0,17.4891,17.4973,17.4484,17.4484,138100.0
2010-08-23 10:05:00,21.42,21.43,21.38,21.39,96500.0,17.4484,17.4565,17.4158,17.424,96500.0
2010-08-23 10:10:00,21.4,21.4,21.37,21.37,38700.0,17.4321,17.4321,17.4077,17.4077,38700.0
2010-08-23 10:15:00,21.38,21.38,21.33,21.36,39900.0,17.4158,17.4158,17.3751,17.3995,39900.0
2010-08-23 10:20:00,21.35,21.35,21.29,21.31,211600.0,17.3914,17.3914,17.3425,17.3588,211600.0
2010-08-23 10:25:00,21.31,21.31,21.3,21.3,12400.0,17.3588,17.3588,17.3506,17.3506,12400.0
2010-08-23 10:30:00,21.3,21.34,21.3,21.34,42600.0,17.3506,17.3832,17.3506,17.3832,42600.0
2010-08-23 10:35:00,21.34,21.35,21.32,21.32,27900.0,17.3832,17.3914,17.3669,17.3669,27900.0
2010-08-23 10:40:00,21.32,21.33,21.26,21.26,64700.0,17.3669,17.3751,17.3181,17.3181,64700.0
2010-08-23 10:45:00,21.26,21.28,21.25,21.27,26900.0,17.3181,17.3344,17.3099,17.3262,26900.0
2010-08-23 10:50:00,21.27,21.28,21.23,21.26,32700.0,17.3262,17.3344,17.2936,17.3181,32700.0
2010-08-23 10:55:00,21.25,21.27,21.25,21.26,157500.0,17.3099,17.3262,17.3099,17.3181,157500.0
2010-08-23 11:00:00,21.27,21.27,21.22,21.22,164600.0,17.3262,17.3262,17.2855,17.2855,164600.0
2010-08-23 11:05:00,21.22,21.25,21.2,21.24,49900.0,17.2855,17.3099,17.2692,17.3018,49900.0
2010-08-23 11:10:00,21.23,21.26,21.23,21.26,134600.0,17.2936,17.3181,17.2936,17.3181,134600.0
2010-08-23 11:15:00,21.27,21.27,21.23,21.24,74300.0,17.3262,17.3262,17.2936,17.3018,74300.0
2010-08-23 11:20:00,21.25,21.25,21.2,21.23,59100.0,17.3099,17.3099,17.2692,17.2936,59100.0
2010-08-23 11:25:00,21.22,21.23,21.21,21.22,87400.0,17.2855,17.2936,17.2773,17.2855,87400.0
2010-08-23 11:30:00,21.22,21.25,21.21,21.25,32700.0,17.2855,17.3099,17.2773,17.3099,32700.0
2010-08-23 11:35:00,21.24,21.26,21.23,21.24,86900.0,17.3018,17.3181,17.2936,17.3018,86900.0
2010-08-23 11:40:00,21.24,21.25,21.22,21.24,58900.0,17.3018,17.3099,17.2855,17.3018,58900.0
2010-08-23 11:45:00,21.24,21.26,21.23,21.23,60800.0,17.3018,17.3181,17.2936,17.2936,60800.0
2010-08-23 11:50:00,21.23,21.24,21.22,21.22,111400.0,17.2936,17.3018,17.2855,17.2855,111400.0
2010-08-23 11:55:00,21.22,21.23,21.21,21.22,21200.0,17.2855,17.2936,17.2773,17.2855,21200.0
2010-08-23 12:00:00,21.22,21.25,21.22,21.25,8700.0,17.2855,17.3099,17.2855,17.3099,8700.0
2010-08-23 12:05:00,21.25,21.26,21.25,21.26,24200.0,17.3099,17.3181,17.3099,17.3181,24200.0
2010-08-23 12:10:00,21.26,21.28,21.24,21.27,38600.0,17.3181,17.3344,17.3018,17.3262,38600.0
2010-08-23 12:15:00,21.27,21.28,21.24,21.24,29200.0,17.3262,17.3344,17.3018,17.3018,29200.0
2010-08-23 12:20:00,21.25,21.26,21.25,21.25,20300.0,17.3099,17.3181,17.3099,17.3099,20300.0
2010-08-23 12:25:00,21.25,21.26,21.24,21.25,21200.0,17.3099,17.3181,17.3018,17.3099,21200.0
2010-08-23 12:30:00,21.26,21.27,21.25,21.27,20700.0,17.3181,17.3262,17.3099,17.3262,20700.0
2010-08-23 12:35:00,21.26,21.26,21.25,21.25,6700.0,17.3181,17.3181,17.3099,17.3099,6700.0
2010-08-23 12:40:00,21.25,21.25,21.23,21.23,21300.0,17.3099,17.3099,17.2936,17.2936,21300.0
2010-08-23 12:45:00,21.23,21.24,21.23,21.23,7700.0,17.2936,17.3018,17.2936,17.2936,7700.0
2010-08-23 12:50:00,21.24,21.25,21.23,21.24,13400.0,17.3018,17.3099,17.2936,17.3018,13400.0
2010-08-23 12:55:00,21.25,21.25,21.22,21.23,21100.0,17.3099,17.3099,17.2855,17.2936,21100.0
2010-08-23 13:00:00,21.23,21.24,21.21,21.22,130500.0,17.2936,17.3018,17.2773,17.2855,130500.0
2010-08-23 13:05:00,21.22,21.23,21.21,21.23,37100.0,17.2855,17.2936,17.2773,17.2936,37100.0
2010-08-23 13:10:00,21.22,21.24,21.21,21.24,46200.0,17.2855,17.3018,17.2773,17.3018,46200.0
2010-08-23 13:15:00,21.24,21.27,21.23,21.27,21000.0,17.3018,17.3262,17.2936,17.3262,21000.0
2010-08-23 13:20:00,21.26,21.26,21.25,21.26,9800.0,17.3181,17.3181,17.3099,17.3181,9800.0
2010-08-23 13:25:00,21.26,21.26,21.25,21.26,106500.0,17.3181,17.3181,17.3099,17.3181,106500.0
2010-08-23 13:30:00,21.27,21.27,21.25,21.26,45400.0,17.3262,17.3262,17.3099,17.3181,45400.0
2010-08-23 13:35:00,21.26,21.27,21.24,21.24,36500.0,17.3181,17.3262,17.3018,17.3018,36500.0
2010-08-23 13:40:00,21.24,21.25,21.23,21.24,395900.0,17.3018,17.3099,17.2936,17.3018,395900.0
2010-08-23 13:45:00,21.24,21.26,21.24,21.26,34000.0,17.3018,17.3181,17.3018,17.3181,34000.0
2010-08-23 13:50:00,21.26,21.28,21.25,21.25,20800.0,17.3181,17.3344,17.3099,17.3099,20800.0
2010-08-23 13:55:00,21.25,21.27,21.25,21.27,22000.0,17.3099,17.3262,17.3099,17.3262,22000.0
2010-08-23 14:00:00,21.26,21.27,21.25,21.25,25100.0,17.3181,17.3262,17.3099,17.3099,25100.0
2010-08-23 14:05:00,21.26,21.32,21.26,21.3,22400.0,17.3181,17.3669,17.3181,17.3506,22400.0
2010-08-23 14:10:00,21.3,21.32,21.3,21.31,36500.0,17.3506,17.3669,17.3506,17.3588,36500.0
2010-08-23 14:15:00,21.31,21.33,21.3,21.3,84600.0,17.3588,17.3751,17.3506,17.3506,84600.0
2010-08-23 14:20:00,21.31,21.31,21.29,21.3,57400.0,17.3588,17.3588,17.3425,17.3506,57400.0
2010-08-23 14:25:00,21.3,21.3,21.28,21.28,6100.0,17.3506,17.3506,17.3344,17.3344,6100.0
2010-08-23 14:30:00,21.29,21.32,21.29,21.31,24300.0,17.3425,17.3669,17.3425,17.3588,24300.0
2010-08-23 14:35:00,21.31,21.33,21.31,21.31,19800.0,17.3588,17.3751,17.3588,17.3588,19800.0
2010-08-23 14:40:00,21.31,21.32,21.28,21.29,33500.0,17.3588,17.3669,17.3344,17.3425,33500.0
2010-08-23 14:45:00,21.3,21.3,21.29,21.3,8200.0,17.3506,17.3506,17.3425,17.3506,8200.0
2010-08-23 14:50:00,21.29,21.3,21.28,21.29,213500.0,17.3425,17.3506,17.3344,17.3425,213500.0
2010-08-23 14:55:00,21.28,21.29,21.27,21.28,18800.0,17.3344,17.3425,17.3262,17.3344,18800.0
2010-08-23 15:00:00,21.28,21.29,21.27,21.29,25900.0,17.3344,17.3425,17.3262,17.3425,25900.0
2010-08-23 15:05:00,21.29,21.3,21.27,21.27,34100.0,17.3425,17.3506,17.3262,17.3262,34100.0
2010-08-23 15:10:00,21.27,21.28,21.26,21.27,51100.0,17.3262,17.3344,17.3181,17.3262,51100.0
2010-08-23 15:15:00,21.27,21.3,21.26,21.29,21700.0,17.3262,17.3506,17.3181,17.3425,21700.0
2010-08-23 15:20:00,21.28,21.3,21.26,21.26,36100.0,17.3344,17.3506,17.3181,17.3181,36100.0
2010-08-23 15:25:00,21.25,21.26,21.22,21.22,141800.0,17.3099,17.3181,17.2855,17.2855,141800.0
2010-08-23 15:30:00,21.23,21.23,21.21,21.23,230000.0,17.2936,17.2936,17.2773,17.2936,230000.0
2010-08-23 15:35:00,21.22,21.22,21.18,21.19,194300.0,17.2855,17.2855,17.2529,17.261,194300.0
2010-08-23 15:40:00,21.2,21.2,21.18,21.18,136300.0,17.2692,17.2692,17.2529,17.2529,136300.0
2010-08-23 15:45:00,21.18,21.21,21.17,21.2,188300.0,17.2529,17.2773,17.2448,17.2692,188300.0
2010-08-23 15:50:00,21.21,21.21,21.17,21.19,445400.0,17.2773,17.2773,17.2448,17.261,445400.0
2010-08-23 15:55:00,21.18,21.2,21.16,21.18,1115200.0,17.2529,17.2692,17.2366,17.2529,1115200.0
2010-08-24 09:30:00,20.93,20.94,20.86,20.89,457900.0,17.0493,17.0574,16.9922,17.0167,457900.0
2010-08-24 09:35:00,20.89,20.94,20.89,20.9,108000.0,17.0167,17.0574,17.0167,17.0248,108000.0
2010-08-24 09:40:00,20.91,20.97,20.89,20.94,350800.0,17.033,17.0818,17.0167,17.0574,350800.0
2010-08-24 09:45:00,20.94,20.95,20.91,20.93,55100.0,17.0574,17.0655,17.033,17.0493,55100.0
2010-08-24 09:50:00,20.93,20.93,20.89,20.89,173700.0,17.0493,17.0493,17.0167,17.0167,173700.0
2010-08-24 09:55:00,20.88,20.93,20.88,20.92,389200.0,17.0085,17.0493,17.0085,17.0411,389200.0
2010-08-24 10:00:00,20.91,20.92,20.77,20.87,563000.0,17.033,17.0411,16.9189,17.0004,563000.0
2010-08-24 10:05:00,20.86,20.88,20.83,20.85,67400.0,16.9922,17.0085,16.9678,16.9841,67400.0
2010-08-24 10:10:00,20.85,20.89,20.84,20.87,90400.0,16.9841,17.0167,16.9759,17.0004,90400.0
2010-08-24 10:15:00,20.87,20.94,20.87,20.92,287800.0,17.0004,17.0574,17.0004,17.0411,287800.0
2010-08-24 10:20:00,20.92,20.95,20.9,20.92,258000.0,17.0411,17.0655,17.0248,17.0411,258000.0
2010-08-24 10:25:00,20.92,20.94,20.89,20.9,171400.0,17.0411,17.0574,17.0167,17.0248,171400.0
2010-08-24 10:30:00,20.9,20.91,20.88,20.88,39800.0,17.0248,17.033,17.0085,17.0085,39800.0
2010-08-24 10:35:00,20.88,20.9,20.86,20.89,227800.0,17.0085,17.0248,16.9922,17.0167,227800.0
2010-08-24 10:40:00,20.89,20.94,20.89,20.92,275100.0,17.0167,17.0574,17.0167,17.0411,275100.0
2010-08-24 10:45:00,20.92,20.93,20.9,20.93,25800.0,17.0411,17.0493,17.0248,17.0493,25800.0
2010-08-24 10:50:00,20.94,20.95,20.92,20.92,112600.0,17.0574,17.0655,17.0411,17.0411,112600.0
2010-08-24 10:55:00,20.93,20.97,20.92,20.97,76800.0,17.0493,17.0818,17.0411,17.0818,76800.0
2010-08-24 11:00:00,20.97,21.04,20.97,21.01,200900.0,17.0818,17.1389,17.0818,17.1144,200900.0
2010-08-24 11:05:00,21.0,21.01,20.98,20.99,33000.0,17.1063,17.1144,17.09,17.0981,33000.0
2010-08-24 11:10:00,20.98,21.0,20.97,20.97,107500.0,17.09,17.1063,17.0818,17.0818,107500.0
2010-08-24 11:15:00,20.97,20.97,20.94,20.97,50700.0,17.0818,17.0818,17.0574,17.0818,50700.0
2010-08-24 11:20:00,20.99,21.02,20.99,21.01,32000.0,17.0981,17.1226,17.0981,17.1144,32000.0
2010-08-24 11:25:00,21.01,21.02,20.99,21.02,57600.0,17.1144,17.1226,17.0981,17.1226,57600.0
2010-08-24 11:30:00,21.02,21.02,21.0,21.02,53500.0,17.1226,17.1226,17.1063,17.1226,53500.0
2010-08-24 11:35:00,21.03,21.06,21.03,21.04,23300.0,17.1307,17.1551,17.1307,17.1389,23300.0
2010-08-24 11:40:00,21.04,21.08,21.04,21.06,40200.0,17.1389,17.1714,17.1389,17.1551,40200.0
2010-08-24 11:45:00,21.05,21.06,21.02,21.03,148200.0,17.147,17.1551,17.1226,17.1307,148200.0
2010-08-24 11:50:00,21.03,21.03,21.0,21.0,122700.0,17.1307,17.1307,17.1063,17.1063,122700.0
2010-08-24 11:55:00,21.0,21.02,21.0,21.0,46900.0,17.1063,17.1226,17.1063,17.1063,46900.0
2010-08-24 12:00:00,21.0,21.01,20.98,21.01,21700.0,17.1063,17.1144,17.09,17.1144,21700.0
2010-08-24 12:05:00,21.02,21.04,21.01,21.03,22100.0,17.1226,17.1389,17.1144,17.1307,22100.0
2010-08-24 12:10:00,21.03,21.04,21.0,21.0,46800.0,17.1307,17.1389,17.1063,17.1063,46800.0
2010-08-24 12:15:00,21.01,21.01,20.98,20.98,49400.0,17.1144,17.1144,17.09,17.09,49400.0
2010-08-24 12:20:00,20.98,20.98,20.97,20.97,88700.0,17.09,17.09,17.0818,17.0818,88700.0
2010-08-24 12:25:00,20.97,20.99,20.95,20.95,79900.0,17.0818,17.0981,17.0655,17.0655,79900.0
2010-08-24 12:30:00,20.96,20.99,20.96,20.97,54400.0,17.0737,17.0981,17.0737,17.0818,54400.0
2010-08-24 12:35:00,20.97,20.97,20.95,20.97,163500.0,17.0818,17.0818,17.0655,17.0818,163500.0
2010-08-24 12:40:00,20.96,20.98,20.95,20.97,119900.0,17.0737,17.09,17.0655,17.0818,119900.0
2010-08-24 12:45:00,20.96,20.97,20.95,20.95,13200.0,17.0737,17.0818,17.0655,17.0655,13200.0
2010-08-24 12:50:00,20.95,20.95,20.94,20.94,25600.0,17.0655,17.0655,17.0574,17.0574,25600.0
2010-08-24 12:55:00,20.94,20.97,20.94,20.95,93800.0,17.0574,17.0818,17.0574,17.0655,93800.0
2010-08-24 13:00:00,20.94,20.95,20.93,20.93,15200.0,17.0574,17.0655,17.0493,17.0493,15200.0
2010-08-24 13:05:00,20.92,20.94,20.92,20.94,10900.0,17.0411,17.0574,17.0411,17.0574,10900.0
2010-08-24 13:10:00,20.93,20.95,20.93,20.95,42700.0,17.0493,17.0655,17.0493,17.0655,42700.0
2010-08-24 13:15:00,20.95,20.96,20.95,20.96,14100.0,17.0655,17.0737,17.0655,17.0737,14100.0
2010-08-24 13:20:00,20.96,20.96,20.94,20.95,16800.0,17.0737,17.0737,17.0574,17.0655,16800.0
2010-08-24 13:25:00,20.95,21.0,20.95,21.0,49600.0,17.0655,17.1063,17.0655,17.1063,49600.0
2010-08-24 13:30:00,21.0,21.0,20.96,20.97,21500.0,17.1063,17.1063,17.0737,17.0818,21500.0
2010-08-24 13:35:00,20.97,20.98,20.96,20.96,11800.0,17.0818,17.09,17.0737,17.0737,11800.0
2010-08-24 13:40:00,20.97,20.97,20.91,20.91,146200.0,17.0818,17.0818,17.033,17.033,146200.0
2010-08-24 13:45:00,20.91,20.91,20.9,20.9,73500.0,17.033,17.033,17.0248,17.0248,73500.0
2010-08-24 13:50:00,20.91,20.91,20.88,20.89,20500.0,17.033,17.033,17.0085,17.0167,20500.0
2010-08-24 13:55:00,20.88,20.9,20.88,20.9,31000.0,17.0085,17.0248,17.0085,17.0248,31000.0
2010-08-24 14:00:00,20.9,20.92,20.89,20.91,20700.0,17.0248,17.0411,17.0167,17.033,20700.0
2010-08-24 14:05:00,20.91,20.92,20.9,20.91,27500.0,17.033,17.0411,17.0248,17.033,27500.0
2010-08-24 14:10:00,20.9,20.91,20.89,20.91,100200.0,17.0248,17.033,17.0167,17.033,100200.0
2010-08-24 14:15:00,20.92,20.95,20.92,20.94,90300.0,17.0411,17.0655,17.0411,17.0574,90300.0
2010-08-24 14:20:00,20.95,20.95,20.93,20.94,26400.0,17.0655,17.0655,17.0493,17.0574,26400.0
2010-08-24 14:25:00,20.94,20.95,20.91,20.91,71600.0,17.0574,17.0655,17.033,17.033,71600.0
2010-08-24 14:30:00,20.91,20.92,20.9,20.91,94400.0,17.033,17.0411,17.0248,17.033,94400.0
2010-08-24 14:35:00,20.91,20.96,20.9,20.95,36100.0,17.033,17.0737,17.0248,17.0655,36100.0
2010-08-24 14:40:00,20.96,20.97,20.93,20.95,36600.0,17.0737,17.0818,17.0493,17.0655,36600.0
2010-08-24 14:45:00,20.94,20.96,20.93,20.94,38300.0,17.0574,17.0737,17.0493,17.0574,38300.0
2010-08-24 14:50:00,20.94,20.96,20.92,20.95,25800.0,17.0574,17.0737,17.0411,17.0655,25800.0
2010-08-24 14:55:00,20.95,20.96,20.94,20.96,68000.0,17.0655,17.0737,17.0574,17.0737,68000.0
2010-08-24 15:00:00,20.97,20.99,20.95,20.98,84700.0,17.0818,17.0981,17.0655,17.09,84700.0
2010-08-24 15:05:00,20.98,21.0,20.98,21.0,97300.0,17.09,17.1063,17.09,17.1063,97300.0
2010-08-24 15:10:00,21.0,21.0,20.97,20.97,85800.0,17.1063,17.1063,17.0818,17.0818,85800.0
2010-08-24 15:15:00,20.97,20.98,20.96,20.98,60100.0,17.0818,17.09,17.0737,17.09,60100.0
2010-08-24 15:20:00,20.99,21.0,20.95,21.0,180500.0,17.0981,17.1063,17.0655,17.1063,180500.0
2010-08-24 15:25:00,21.01,21.02,20.99,21.0,161700.0,17.1144,17.1226,17.0981,17.1063,161700.0
2010-08-24 15:30:00,20.99,21.0,20.98,20.99,59600.0,17.0981,17.1063,17.09,17.0981,59600.0
2010-08-24 15:35:00,20.98,20.99,20.92,20.95,122900.0,17.09,17.0981,17.0411,17.0655,122900.0
2010-08-24 15:40:00,20.95,20.95,20.92,20.94,246700.0,17.0655,17.0655,17.0411,17.0574,246700.0
2010-08-24 15:45:00,20.94,20.94,20.91,20.92,192900.0,17.0574,17.0574,17.033,17.0411,192900.0
2010-08-24 15:50:00,20.93,20.93,20.88,20.89,383100.0,17.0493,17.0493,17.0085,17.0167,383100.0
2010-08-24 15:55:00,20.89,20.9,20.87,20.89,1373600.0,17.0167,17.0248,17.0004,17.0167,1373600.0
2010-08-25 09:30:00,20.74,20.83,20.73,20.82,205800.0,16.8945,16.9678,16.8863,16.9596,205800.0
2010-08-25 09:35:00,20.82,20.84,20.79,20.84,49300.0,16.9596,16.9759,16.9352,16.9759,49300.0
2010-08-25 09:40:00,20.84,20.86,20.79,20.79,107200.0,16.9759,16.9922,16.9352,16.9352,107200.0
2010-08-25 09:45:00,20.8,20.81,20.78,20.78,55200.0,16.9434,16.9515,16.9271,16.9271,55200.0
2010-08-25 09:50:00,20.77,20.79,20.74,20.75,86900.0,16.9189,16.9352,16.8945,16.9026,86900.0
2010-08-25 09:55:00,20.75,20.76,20.71,20.75,92700.0,16.9026,16.9108,16.87,16.9026,92700.0
2010-08-25 10:00:00,20.76,20.81,20.69,20.78,749900.0,16.9108,16.9515,16.8538,16.9271,749900.0
2010-08-25 10:05:00,20.77,20.83,20.77,20.83,182600.0,16.9189,16.9678,16.9189,16.9678,182600.0
2010-08-25 10:10:00,20.82,20.82,20.78,20.8,58100.0,16.9596,16.9596,16.9271,16.9434,58100.0
2010-08-25 10:15:00,20.81,20.83,20.77,20.79,139300.0,16.9515,16.9678,16.9189,16.9352,139300.0
2010-08-25 10:20:00,20.78,20.8,20.76,20.79,40200.0,16.9271,16.9434,16.9108,16.9352,40200.0
2010-08-25 10:25:00,20.79,20.83,20.78,20.8,121700.0,16.9352,16.9678,16.9271,16.9434,121700.0
2010-08-25 10:30:00,20.79,20.81,20.77,20.77,107400.0,16.9352,16.9515,16.9189,16.9189,107400.0
2010-08-25 10:35:00,20.78,20.79,20.75,20.78,102400.0,16.9271,16.9352,16.9026,16.9271,102400.0
2010-08-25 10:40:00,20.78,20.82,20.78,20.82,150800.0,16.9271,16.9596,16.9271,16.9596,150800.0
2010-08-25 10:45:00,20.82,20.83,20.8,20.83,99800.0,16.9596,16.9678,16.9434,16.9678,99800.0
2010-08-25 10:50:00,20.83,20.84,20.81,20.82,357500.0,16.9678,16.9759,16.9515,16.9596,357500.0
2010-08-25 10:55:00,20.82,20.89,20.82,20.87,397200.0,16.9596,17.0167,16.9596,17.0004,397200.0
2010-08-25 11:00:00,20.88,20.91,20.87,20.89,63000.0,17.0085,17.033,17.0004,17.0167,63000.0
2010-08-25 11:05:00,20.89,20.9,20.84,20.86,66500.0,17.0167,17.0248,16.9759,16.9922,66500.0
2010-08-25 11:10:00,20.87,20.87,20.82,20.87,174900.0,17.0004,17.0004,16.9596,17.0004,174900.0
2010-08-25 11:15:00,20.88,20.92,20.88,20.91,16200.0,17.0085,17.0411,17.0085,17.033,16200.0
2010-08-25 11:20:00,20.92,20.93,20.9,20.92,106800.0,17.0411,17.0493,17.0248,17.0411,106800.0
2010-08-25 11:25:00,20.92,20.94,20.91,20.93,211300.0,17.0411,17.0574,17.033,17.0493,211300.0
2010-08-25 11:30:00,20.92,20.93,20.9,20.9,25300.0,17.0411,17.0493,17.0248,17.0248,25300.0
2010-08-25 11:35:00,20.92,20.93,20.9,20.9,121700.0,17.0411,17.0493,17.0248,17.0248,121700.0
2010-08-25 11:40:00,20.91,20.91,20.89,20.9,25500.0,17.033,17.033,17.0167,17.0248,25500.0
2010-08-25 11:45:00,20.9,20.92,20.88,20.88,18400.0,17.0248,17.0411,17.0085,17.0085,18400.0
2010-08-25 11:50:00,20.88,20.89,20.87,20.89,62300.0,17.0085,17.0167,17.0004,17.0167,62300.0
2010-08-25 11:55:00,20.9,20.92,20.9,20.91,21200.0,17.0248,17.0411,17.0248,17.033,21200.0
2010-08-25 12:00:00,20.9,20.93,20.9,20.93,29600.0,17.0248,17.0493,17.0248,17.0493,29600.0
2010-08-25 12:05:00,20.93,20.93,20.9,20.91,29600.0,17.0493,17.0493,17.0248,17.033,29600.0
2010-08-25 12:10:00,20.91,20.92,20.9,20.91,14700.0,17.033,17.0411,17.0248,17.033,14700.0
2010-08-25 12:15:00,20.9,20.9,20.88,20.89,47300.0,17.0248,17.0248,17.0085,17.0167,47300.0
2010-08-25 12:20:00,20.9,20.9,20.87,20.87,47300.0,17.0248,17.0248,17.0004,17.0004,47300.0
2010-08-25 12:25:00,20.87,20.88,20.87,20.87,43800.0,17.0004,17.0085,17.0004,17.0004,43800.0
2010-08-25 12:30:00,20.88,20.89,20.85,20.85,70900.0,17.0085,17.0167,16.9841,16.9841,70900.0
2010-08-25 12:35:00,20.85,20.86,20.84,20.85,80300.0,16.9841,16.9922,16.9759,16.9841,80300.0
2010-08-25 12:40:00,20.84,20.85,20.83,20.85,33700.0,16.9759,16.9841,16.9678,16.9841,33700.0
2010-08-25 12:45:00,20.85,20.85,20.84,20.85,130000.0,16.9841,16.9841,16.9759,16.9841,130000.0
2010-08-25 12:50:00,20.86,20.87,20.85,20.85,48800.0,16.9922,17.0004,16.9841,16.9841,48800.0
2010-08-25 12:55:00,20.85,20.86,20.84,20.86,22300.0,16.9841,16.9922,16.9759,16.9922,22300.0
2010-08-25 13:00:00,20.85,20.86,20.83,20.86,108000.0,16.9841,16.9922,16.9678,16.9922,108000.0
2010-08-25 13:05:00,20.86,20.87,20.85,20.86,19000.0,16.9922,17.0004,16.9841,16.9922,19000.0
2010-08-25 13:10:00,20.86,20.89,20.86,20.88,37100.0,16.9922,17.0167,16.9922,17.0085,37100.0
2010-08-25 13:15:00,20.87,20.88,20.85,20.88,73600.0,17.0004,17.0085,16.9841,17.0085,73600.0
2010-08-25 13:20:00,20.88,20.88,20.87,20.87,18800.0,17.0085,17.0085,17.0004,17.0004,18800.0
2010-08-25 13:25:00,20.88,20.88,20.85,20.86,15000.0,17.0085,17.0085,16.9841,16.9922,15000.0
2010-08-25 13:30:00,20.85,20.87,20.84,20.86,62200.0,16.9841,17.0004,16.9759,16.9922,62200.0
2010-08-25 13:35:00,20.87,20.89,20.87,20.88,25500.0,17.0004,17.0167,17.0004,17.0085,25500.0
2010-08-25 13:40:00,20.89,20.91,20.88,20.91,57500.0,17.0167,17.033,17.0085,17.033,57500.0
2010-08-25 13:45:00,20.91,20.92,20.91,20.92,21300.0,17.033,17.0411,17.033,17.0411,21300.0
2010-08-25 13:50:00,20.92,20.92,20.89,20.9,45000.0,17.0411,17.0411,17.0167,17.0248,45000.0
2010-08-25 13:55:00,20.9,20.92,20.9,20.91,121400.0,17.0248,17.0411,17.0248,17.033,121400.0
2010-08-25 14:00:00,20.91,20.93,20.9,20.93,66600.0,17.033,17.0493,17.0248,17.0493,66600.0
2010-08-25 14:05:00,20.93,20.95,20.93,20.93,35900.0,17.0493,17.0655,17.0493,17.0493,35900.0
2010-08-25 14:10:00,20.93,20.96,20.92,20.95,149400.0,17.0493,17.0737,17.0411,17.0655,149400.0
2010-08-25 14:15:00,20.95,20.96,20.94,20.95,98600.0,17.0655,17.0737,17.0574,17.0655,98600.0
2010-08-25 14:20:00,20.95,20.95,20.93,20.93,92200.0,17.0655,17.0655,17.0493,17.0493,92200.0
2010-08-25 14:25:00,20.93,20.94,20.92,20.93,95400.0,17.0493,17.0574,17.0411,17.0493,95400.0
2010-08-25 14:30:00,20.93,20.97,20.92,20.97,74100.0,17.0493,17.0818,17.0411,17.0818,74100.0
2010-08-25 14:35:00,20.97,21.02,20.96,20.99,311700.0,17.0818,17.1226,17.0737,17.0981,311700.0
2010-08-25 14:40:00,20.99,21.02,20.99,20.99,58600.0,17.0981,17.1226,17.0981,17.0981,58600.0
2010-08-25 14:45:00,20.99,21.02,20.99,21.02,135800.0,17.0981,17.1226,17.0981,17.1226,135800.0
2010-08-25 14:50:00,21.01,21.02,20.99,21.01,168600.0,17.1144,17.1226,17.0981,17.1144,168600.0
2010-08-25 14:55:00,21.01,21.03,21.0,21.03,62400.0,17.1144,17.1307,17.1063,17.1307,62400.0
2010-08-25 15:00:00,21.03,21.04,21.01,21.01,67400.0,17.1307,17.1389,17.1144,17.1144,67400.0
2010-08-25 15:05:00,21.01,21.02,21.0,21.0,156100.0,17.1144,17.1226,17.1063,17.1063,156100.0
2010-08-25 15:10:00,21.01,21.03,21.0,21.02,78300.0,17.1144,17.1307,17.1063,17.1226,78300.0
2010-08-25 15:15:00,21.03,21.04,20.98,20.99,201600.0,17.1307,17.1389,17.09,17.0981,201600.0
2010-08-25 15:20:00,20.99,20.99,20.96,20.97,116800.0,17.0981,17.0981,17.0737,17.0818,116800.0
2010-08-25 15:25:00,20.98,20.99,20.96,20.96,65700.0,17.09,17.0981,17.0737,17.0737,65700.0
2010-08-25 15:30:00,20.97,21.06,20.96,21.06,511900.0,17.0818,17.1551,17.0737,17.1551,511900.0
2010-08-25 15:35:00,21.06,21.07,21.04,21.05,132200.0,17.1551,17.1633,17.1389,17.147,132200.0
2010-08-25 15:40:00,21.05,21.08,21.03,21.08,284700.0,17.147,17.1714,17.1307,17.1714,284700.0
2010-08-25 15:45:00,21.07,21.09,21.05,21.06,301300.0,17.1633,17.1796,17.147,17.1551,301300.0
2010-08-25 15:50:00,21.06,21.06,21.0,21.01,327700.0,17.1551,17.1551,17.1063,17.1144,327700.0
2010-08-25 15:55:00,21.01,21.03,20.99,20.99,1469600.0,17.1144,17.1307,17.0981,17.0981,1469600.0
2010-08-26 09:30:00,21.1,21.1,21.04,21.05,166100.0,17.1877,17.1877,17.1389,17.147,166100.0
2010-08-26 09:35:00,21.04,21.08,21.03,21.06,65100.0,17.1389,17.1714,17.1307,17.1551,65100.0
2010-08-26 09:40:00,21.05,21.11,21.03,21.09,151100.0,17.147,17.1959,17.1307,17.1796,151100.0
2010-08-26 09:45:00,21.09,21.09,21.05,21.06,42900.0,17.1796,17.1796,17.147,17.1551,42900.0
2010-08-26 09:50:00,21.05,21.05,21.01,21.01,14800.0,17.147,17.147,17.1144,17.1144,14800.0
2010-08-26 09:55:00,21.01,21.08,21.0,21.07,50400.0,17.1144,17.1714,17.1063,17.1633,50400.0
2010-08-26 10:00:00,21.06,21.11,21.06,21.1,102100.0,17.1551,17.1959,17.1551,17.1877,102100.0
2010-08-26 10:05:00,21.1,21.1,21.08,21.1,24500.0,17.1877,17.1877,17.1714,17.1877,24500.0
2010-08-26 10:10:00,21.1,21.13,21.09,21.11,137300.0,17.1877,17.2122,17.1796,17.1959,137300.0
2010-08-26 10:15:00,21.11,21.11,21.08,21.09,94100.0,17.1959,17.1959,17.1714,17.1796,94100.0
2010-08-26 10:20:00,21.09,21.1,21.05,21.06,78000.0,17.1796,17.1877,17.147,17.1551,78000.0
2010-08-26 10:25:00,21.05,21.06,21.04,21.05,40100.0,17.147,17.1551,17.1389,17.147,40100.0
2010-08-26 10:30:00,21.04,21.06,21.03,21.05,34200.0,17.1389,17.1551,17.1307,17.147,34200.0
2010-08-26 10:35:00,21.05,21.09,21.05,21.08,36000.0,17.147,17.1796,17.147,17.1714,36000.0
2010-08-26 10:40:00,21.08,21.09,21.06,21.06,265100.0,17.1714,17.1796,17.1551,17.1551,265100.0
2010-08-26 10:45:00,21.06,21.07,21.05,21.05,25100.0,17.1551,17.1633,17.147,17.147,25100.0
2010-08-26 10:50:00,21.05,21.06,21.01,21.03,150000.0,17.147,17.1551,17.1144,17.1307,150000.0
2010-08-26 10:55:00,21.02,21.03,21.0,21.01,42700.0,17.1226,17.1307,17.1063,17.1144,42700.0
2010-08-26 11:00:00,21.02,21.03,20.99,21.01,63000.0,17.1226,17.1307,17.0981,17.1144,63000.0
2010-08-26 11:05:00,21.01,21.01,20.9,20.93,133200.0,17.1144,17.1144,17.0248,17.0493,133200.0
2010-08-26 11:10:00,20.93,20.95,20.92,20.95,72800.0,17.0493,17.0655,17.0411,17.0655,72800.0
2010-08-26 11:15:00,20.94,20.98,20.93,20.97,30700.0,17.0574,17.09,17.0493,17.0818,30700.0
2010-08-26 11:20:00,20.97,20.98,20.96,20.96,58300.0,17.0818,17.09,17.0737,17.0737,58300.0
2010-08-26 11:25:00,20.96,20.99,20.95,20.98,16800.0,17.0737,17.0981,17.0655,17.09,16800.0
2010-08-26 11:30:00,20.97,20.99,20.96,20.99,54800.0,17.0818,17.0981,17.0737,17.0981,54800.0
2010-08-26 11:35:00,20.99,21.0,20.97,20.97,12800.0,17.0981,17.1063,17.0818,17.0818,12800.0
2010-08-26 11:40:00,20.97,20.98,20.94,20.97,251200.0,17.0818,17.09,17.0574,17.0818,251200.0
2010-08-26 11:45:00,20.97,20.97,20.95,20.96,49400.0,17.0818,17.0818,17.0655,17.0737,49400.0
2010-08-26 11:50:00,20.96,20.96,20.91,20.92,38900.0,17.0737,17.0737,17.033,17.0411,38900.0
2010-08-26 11:55:00,20.91,20.99,20.91,20.99,108000.0,17.033,17.0981,17.033,17.0981,108000.0
2010-08-26 12:00:00,21.0,21.0,20.97,20.97,59900.0,17.1063,17.1063,17.0818,17.0818,59900.0
2010-08-26 12:05:00,20.98,20.98,20.96,20.96,3500.0,17.09,17.09,17.0737,17.0737,3500.0
2010-08-26 12:10:00,20.96,20.97,20.95,20.96,13500.0,17.0737,17.0818,17.0655,17.0737,13500.0
2010-08-26 12:15:00,20.95,20.95,20.94,20.94,17300.0,17.0655,17.0655,17.0574,17.0574,17300.0
2010-08-26 12:20:00,20.95,20.99,20.95,20.98,37000.0,17.0655,17.0981,17.0655,17.09,37000.0
2010-08-26 12:25:00,20.98,20.98,20.97,20.98,5400.0,17.09,17.09,17.0818,17.09,5400.0
2010-08-26 12:30:00,20.97,20.98,20.97,20.97,4900.0,17.0818,17.09,17.0818,17.0818,4900.0
2010-08-26 12:35:00,20.97,20.99,20.97,20.98,51000.0,17.0818,17.0981,17.0818,17.09,51000.0
2010-08-26 12:40:00,20.97,20.98,20.94,20.95,114400.0,17.0818,17.09,17.0574,17.0655,114400.0
2010-08-26 12:45:00,20.95,20.96,20.94,20.96,21300.0,17.0655,17.0737,17.0574,17.0737,21300.0
2010-08-26 12:50:00,20.96,20.96,20.91,20.92,43100.0,17.0737,17.0737,17.033,17.0411,43100.0
2010-08-26 12:55:00,20.92,20.95,20.91,20.95,47000.0,17.0411,17.0655,17.033,17.0655,47000.0
2010-08-26 13:00:00,20.95,20.95,20.94,20.94,16700.0,17.0655,17.0655,17.0574,17.0574,16700.0
2010-08-26 13:05:00,20.94,20.95,20.93,20.94,9300.0,17.0574,17.0655,17.0493,17.0574,9300.0
2010-08-26 13:10:00,20.94,20.94,20.91,20.92,20600.0,17.0574,17.0574,17.033,17.0411,20600.0
2010-08-26 13:15:00,20.92,20.93,20.92,20.92,13100.0,17.0411,17.0493,17.0411,17.0411,13100.0
2010-08-26 13:20:00,20.92,20.94,20.92,20.93,15700.0,17.0411,17.0574,17.0411,17.0493,15700.0
2010-08-26 13:25:00,20.94,20.94,20.92,20.94,14100.0,17.0574,17.0574,17.0411,17.0574,14100.0
2010-08-26 13:30:00,20.94,20.95,20.93,20.95,21000.0,17.0574,17.0655,17.0493,17.0655,21000.0
2010-08-26 13:35:00,20.95,20.95,20.93,20.93,6200.0,17.0655,17.0655,17.0493,17.0493,6200.0
2010-08-26 13:40:00,20.93,20.95,20.93,20.93,27400.0,17.0493,17.0655,17.0493,17.0493,27400.0
2010-08-26 13:45:00,20.93,20.93,20.92,20.92,10300.0,17.0493,17.0493,17.0411,17.0411,10300.0
2010-08-26 13:50:00,20.92,20.93,20.92,20.93,8700.0,17.0411,17.0493,17.0411,17.0493,8700.0
2010-08-26 13:55:00,20.92,20.93,20.89,20.89,87300.0,17.0411,17.0493,17.0167,17.0167,87300.0
2010-08-26 14:00:00,20.89,20.91,20.88,20.9,43900.0,17.0167,17.033,17.0085,17.0248,43900.0
2010-08-26 14:05:00,20.9,20.91,20.86,20.86,203400.0,17.0248,17.033,16.9922,16.9922,203400.0
2010-08-26 14:10:00,20.86,20.86,20.82,20.85,314900.0,16.9922,16.9922,16.9596,16.9841,314900.0
2010-08-26 14:15:00,20.85,20.85,20.83,20.84,263500.0,16.9841,16.9841,16.9678,16.9759,263500.0
2010-08-26 14:20:00,20.85,20.86,20.83,20.83,51100.0,16.9841,16.9922,16.9678,16.9678,51100.0
2010-08-26 14:25:00,20.84,20.85,20.83,20.84,61400.0,16.9759,16.9841,16.9678,16.9759,61400.0
2010-08-26 14:30:00,20.83,20.84,20.81,20.83,179100.0,16.9678,16.9759,16.9515,16.9678,179100.0
2010-08-26 14:35:00,20.83,20.85,20.82,20.85,52100.0,16.9678,16.9841,16.9596,16.9841,52100.0
2010-08-26 14:40:00,20.85,20.85,20.84,20.84,28800.0,16.9841,16.9841,16.9759,16.9759,28800.0
2010-08-26 14:45:00,20.84,20.85,20.81,20.82,253100.0,16.9759,16.9841,16.9515,16.9596,253100.0
2010-08-26 14:50:00,20.82,20.83,20.8,20.8,140700.0,16.9596,16.9678,16.9434,16.9434,140700.0
2010-08-26 14:55:00,20.8,20.81,20.76,20.77,394000.0,16.9434,16.9515,16.9108,16.9189,394000.0
2010-08-26 15:00:00,20.78,20.8,20.78,20.78,108200.0,16.9271,16.9434,16.9271,16.9271,108200.0
2010-08-26 15:05:00,20.78,20.81,20.77,20.81,154000.0,16.9271,16.9515,16.9189,16.9515,154000.0
2010-08-26 15:10:00,20.81,20.82,20.79,20.8,598900.0,16.9515,16.9596,16.9352,16.9434,598900.0
2010-08-26 15:15:00,20.81,20.84,20.8,20.84,160900.0,16.9515,16.9759,16.9434,16.9759,160900.0
2010-08-26 15:20:00,20.83,20.88,20.83,20.84,383900.0,16.9678,17.0085,16.9678,16.9759,383900.0
2010-08-26 15:25:00,20.84,20.85,20.83,20.84,152300.0,16.9759,16.9841,16.9678,16.9759,152300.0
2010-08-26 15:30:00,20.84,20.86,20.82,20.85,210700.0,16.9759,16.9922,16.9596,16.9841,210700.0
2010-08-26 15:35:00,20.85,20.88,20.85,20.87,202500.0,16.9841,17.0085,16.9841,17.0004,202500.0
2010-08-26 15:40:00,20.87,20.92,20.87,20.92,639200.0,17.0004,17.0411,17.0004,17.0411,639200.0
2010-08-26 15:45:00,20.91,20.91,20.87,20.89,474700.0,17.033,17.033,17.0004,17.0167,474700.0
2010-08-26 15:50:00,20.89,20.89,20.84,20.85,346800.0,17.0167,17.0167,16.9759,16.9841,346800.0
2010-08-26 15:55:00,20.86,20.86,20.79,20.81,815200.0,16.9922,16.9922,16.9352,16.9515,815200.0
2010-08-27 09:30:00,20.91,20.97,20.89,20.9,146200.0,17.033,17.0818,17.0167,17.0248,146200.0
2010-08-27 09:35:00,20.89,20.91,20.86,20.87,42300.0,17.0167,17.033,16.9922,17.0004,42300.0
2010-08-27 09:40:00,20.86,20.88,20.84,20.85,65600.0,16.9922,17.0085,16.9759,16.9841,65600.0
2010-08-27 09:45:00,20.84,20.86,20.83,20.84,167600.0,16.9759,16.9922,16.9678,16.9759,167600.0
2010-08-27 09:50:00,20.84,20.87,20.84,20.87,414600.0,16.9759,17.0004,16.9759,17.0004,414600.0
2010-08-27 09:55:00,20.86,20.89,20.72,20.72,769800.0,16.9922,17.0167,16.8782,16.8782,769800.0
2010-08-27 10:00:00,20.73,20.78,20.59,20.64,1324400.0,16.8863,16.9271,16.7723,16.813,1324400.0
2010-08-27 10:05:00,20.65,20.69,20.58,20.64,1554200.0,16.8212,16.8538,16.7641,16.813,1554200.0
2010-08-27 10:10:00,20.64,20.82,20.62,20.78,566600.0,16.813,16.9596,16.7967,16.9271,566600.0
2010-08-27 10:15:00,20.77,20.79,20.69,20.75,611000.0,16.9189,16.9352,16.8538,16.9026,611000.0
2010-08-27 10:20:00,20.75,20.83,20.71,20.79,232900.0,16.9026,16.9678,16.87,16.9352,232900.0
2010-08-27 10:25:00,20.79,20.88,20.79,20.84,191800.0,16.9352,17.0085,16.9352,16.9759,191800.0
2010-08-27 10:30:00,20.84,20.88,20.82,20.83,70100.0,16.9759,17.0085,16.9596,16.9678,70100.0
2010-08-27 10:35:00,20.82,20.87,20.8,20.84,97500.0,16.9596,17.0004,16.9434,16.9759,97500.0
2010-08-27 10:40:00,20.84,20.86,20.81,20.81,80600.0,16.9759,16.9922,16.9515,16.9515,80600.0
2010-08-27 10:45:00,20.82,20.84,20.79,20.79,69200.0,16.9596,16.9759,16.9352,16.9352,69200.0
2010-08-27 10:50:00,20.8,20.82,20.78,20.78,16500.0,16.9434,16.9596,16.9271,16.9271,16500.0
2010-08-27 10:55:00,20.78,20.78,20.75,20.77,46800.0,16.9271,16.9271,16.9026,16.9189,46800.0
2010-08-27 11:00:00,20.78,20.81,20.77,20.8,27800.0,16.9271,16.9515,16.9189,16.9434,27800.0
2010-08-27 11:05:00,20.81,20.91,20.8,20.9,227700.0,16.9515,17.033,16.9434,17.0248,227700.0
2010-08-27 11:10:00,20.9,20.92,20.88,20.91,53600.0,17.0248,17.0411,17.0085,17.033,53600.0
2010-08-27 11:15:00,20.91,20.94,20.91,20.91,127700.0,17.033,17.0574,17.033,17.033,127700.0
2010-08-27 11:20:00,20.92,20.95,20.91,20.95,46500.0,17.0411,17.0655,17.033,17.0655,46500.0
2010-08-27 11:25:00,20.95,20.96,20.92,20.94,49700.0,17.0655,17.0737,17.0411,17.0574,49700.0
2010-08-27 11:30:00,20.95,20.96,20.92,20.92,110400.0,17.0655,17.0737,17.0411,17.0411,110400.0
2010-08-27 11:35:00,20.91,20.93,20.91,20.92,20100.0,17.033,17.0493,17.033,17.0411,20100.0
2010-08-27 11:40:00,20.91,20.91,20.9,20.9,63800.0,17.033,17.033,17.0248,17.0248,63800.0
2010-08-27 11:45:00,20.91,20.92,20.9,20.92,84300.0,17.033,17.0411,17.0248,17.0411,84300.0
2010-08-27 11:50:00,20.92,20.92,20.88,20.89,39500.0,17.0411,17.0411,17.0085,17.0167,39500.0
2010-08-27 11:55:00,20.89,20.9,20.87,20.89,61500.0,17.0167,17.0248,17.0004,17.0167,61500.0
2010-08-27 12:00:00,20.89,20.9,20.87,20.89,43500.0,17.0167,17.0248,17.0004,17.0167,43500.0
2010-08-27 12:05:00,20.88,20.92,20.88,20.91,56200.0,17.0085,17.0411,17.0085,17.033,56200.0
2010-08-27 12:10:00,20.91,20.92,20.9,20.92,7300.0,17.033,17.0411,17.0248,17.0411,7300.0
2010-08-27 12:15:00,20.92,20.96,20.92,20.96,65100.0,17.0411,17.0737,17.0411,17.0737,65100.0
2010-08-27 12:20:00,20.95,20.97,20.93,20.97,63700.0,17.0655,17.0818,17.0493,17.0818,63700.0
2010-08-27 12:25:00,20.96,20.96,20.94,20.94,27500.0,17.0737,17.0737,17.0574,17.0574,27500.0
2010-08-27 12:30:00,20.95,20.96,20.94,20.95,28100.0,17.0655,17.0737,17.0574,17.0655,28100.0
2010-08-27 12:35:00,20.95,20.95,20.93,20.94,17800.0,17.0655,17.0655,17.0493,17.0574,17800.0
2010-08-27 12:40:00,20.93,20.93,20.9,20.91,23100.0,17.0493,17.0493,17.0248,17.033,23100.0
2010-08-27 12:45:00,20.91,20.92,20.9,20.91,46200.0,17.033,17.0411,17.0248,17.033,46200.0
2010-08-27 12:50:00,20.91,20.91,20.9,20.91,6900.0,17.033,17.033,17.0248,17.033,6900.0
2010-08-27 12:55:00,20.91,20.91,20.86,20.87,17700.0,17.033,17.033,16.9922,17.0004,17700.0
2010-08-27 13:00:00,20.87,20.9,20.87,20.9,58300.0,17.0004,17.0248,17.0004,17.0248,58300.0
2010-08-27 13:05:00,20.9,20.91,20.89,20.9,17200.0,17.0248,17.033,17.0167,17.0248,17200.0
2010-08-27 13:10:00,20.9,20.91,20.87,20.87,491400.0,17.0248,17.033,17.0004,17.0004,491400.0
2010-08-27 13:15:00,20.88,20.89,20.86,20.87,168200.0,17.0085,17.0167,16.9922,17.0004,168200.0
2010-08-27 13:20:00,20.88,20.91,20.88,20.91,198900.0,17.0085,17.033,17.0085,17.033,198900.0
2010-08-27 13:25:00,20.91,20.94,20.91,20.94,76500.0,17.033,17.0574,17.033,17.0574,76500.0
2010-08-27 13:30:00,20.94,20.98,20.94,20.96,201800.0,17.0574,17.09,17.0574,17.0737,201800.0
2010-08-27 13:35:00,20.97,20.99,20.95,20.95,233700.0,17.0818,17.0981,17.0655,17.0655,233700.0
2010-08-27 13:40:00,20.96,20.97,20.94,20.96,33900.0,17.0737,17.0818,17.0574,17.0737,33900.0
2010-08-27 13:45:00,20.95,20.97,20.94,20.94,63000.0,17.0655,17.0818,17.0574,17.0574,63000.0
2010-08-27 13:50:00,20.94,20.97,20.94,20.97,22400.0,17.0574,17.0818,17.0574,17.0818,22400.0
2010-08-27 13:55:00,20.97,21.0,20.96,21.0,47300.0,17.0818,17.1063,17.0737,17.1063,47300.0
2010-08-27 14:00:00,21.0,21.01,20.98,20.99,39800.0,17.1063,17.1144,17.09,17.0981,39800.0
2010-08-27 14:05:00,20.98,20.98,20.95,20.98,27100.0,17.09,17.09,17.0655,17.09,27100.0
2010-08-27 14:10:00,20.99,21.0,20.97,20.97,28500.0,17.0981,17.1063,17.0818,17.0818,28500.0
2010-08-27 14:15:00,20.96,20.99,20.95,20.98,148000.0,17.0737,17.0981,17.0655,17.09,148000.0
2010-08-27 14:20:00,20.98,20.99,20.97,20.98,47400.0,17.09,17.0981,17.0818,17.09,47400.0
2010-08-27 14:25:00,20.97,20.99,20.97,20.99,178600.0,17.0818,17.0981,17.0818,17.0981,178600.0
2010-08-27 14:30:00,20.99,21.01,20.99,21.0,108000.0,17.0981,17.1144,17.0981,17.1063,108000.0
2010-08-27 14:35:00,21.0,21.03,21.0,21.03,143100.0,17.1063,17.1307,17.1063,17.1307,143100.0
2010-08-27 14:40:00,21.04,21.04,21.02,21.02,80000.0,17.1389,17.1389,17.1226,17.1226,80000.0
2010-08-27 14:45:00,21.03,21.04,21.0,21.0,65400.0,17.1307,17.1389,17.1063,17.1063,65400.0
2010-08-27 14:50:00,21.01,21.02,21.0,21.0,59000.0,17.1144,17.1226,17.1063,17.1063,59000.0
2010-08-27 14:55:00,21.0,21.01,20.99,21.01,80600.0,17.1063,17.1144,17.0981,17.1144,80600.0
2010-08-27 15:00:00,21.01,21.01,20.98,20.99,45300.0,17.1144,17.1144,17.09,17.0981,45300.0
2010-08-27 15:05:00,20.98,21.0,20.98,21.0,40300.0,17.09,17.1063,17.09,17.1063,40300.0
2010-08-27 15:10:00,21.01,21.01,20.98,20.99,33400.0,17.1144,17.1144,17.09,17.0981,33400.0
2010-08-27 15:15:00,21.0,21.0,20.97,20.97,147700.0,17.1063,17.1063,17.0818,17.0818,147700.0
2010-08-27 15:20:00,20.97,21.03,20.97,21.03,178700.0,17.0818,17.1307,17.0818,17.1307,178700.0
2010-08-27 15:25:00,21.02,21.05,21.02,21.04,90900.0,17.1226,17.147,17.1226,17.1389,90900.0
2010-08-27 15:30:00,21.04,21.05,21.0,21.0,67000.0,17.1389,17.147,17.1063,17.1063,67000.0
2010-08-27 15:35:00,21.01,21.02,21.0,21.02,72700.0,17.1144,17.1226,17.1063,17.1226,72700.0
2010-08-27 15:40:00,21.02,21.04,21.0,21.04,115100.0,17.1226,17.1389,17.1063,17.1389,115100.0
2010-08-27 15:45:00,21.03,21.04,21.02,21.02,70800.0,17.1307,17.1389,17.1226,17.1226,70800.0
2010-08-27 15:50:00,21.02,21.05,21.02,21.03,544800.0,17.1226,17.147,17.1226,17.1307,544800.0
2010-08-27 15:55:00,21.03,21.04,21.01,21.03,2281200.0,17.1307,17.1389,17.1144,17.1307,2281200.0
2010-08-30 09:30:00,20.93,21.0,20.93,20.95,221200.0,17.0493,17.1063,17.0493,17.0655,221200.0
2010-08-30 09:35:00,20.96,21.03,20.96,21.02,166100.0,17.0737,17.1307,17.0737,17.1226,166100.0
2010-08-30 09:40:00,21.02,21.07,21.01,21.06,79700.0,17.1226,17.1633,17.1144,17.1551,79700.0
2010-08-30 09:45:00,21.07,21.09,21.05,21.06,271300.0,17.1633,17.1796,17.147,17.1551,271300.0
2010-08-30 09:50:00,21.06,21.06,21.03,21.03,22200.0,17.1551,17.1551,17.1307,17.1307,22200.0
2010-08-30 09:55:00,21.03,21.08,21.03,21.07,23300.0,17.1307,17.1714,17.1307,17.1633,23300.0
2010-08-30 10:00:00,21.07,21.07,21.03,21.06,31700.0,17.1633,17.1633,17.1307,17.1551,31700.0
2010-08-30 10:05:00,21.06,21.07,21.04,21.05,22900.0,17.1551,17.1633,17.1389,17.147,22900.0
2010-08-30 10:10:00,21.04,21.06,21.03,21.06,29700.0,17.1389,17.1551,17.1307,17.1551,29700.0
2010-08-30 10:15:00,21.05,21.05,20.99,21.01,77600.0,17.147,17.147,17.0981,17.1144,77600.0
2010-08-30 10:20:00,21.0,21.01,20.98,20.99,185700.0,17.1063,17.1144,17.09,17.0981,185700.0
2010-08-30 10:25:00,20.99,20.99,20.97,20.99,51700.0,17.0981,17.0981,17.0818,17.0981,51700.0
2010-08-30 10:30:00,20.98,20.98,20.97,20.98,17300.0,17.09,17.09,17.0818,17.09,17300.0
2010-08-30 10:35:00,20.99,21.0,20.99,20.99,4200.0,17.0981,17.1063,17.0981,17.0981,4200.0
2010-08-30 10:40:00,20.99,20.99,20.97,20.98,37800.0,17.0981,17.0981,17.0818,17.09,37800.0
2010-08-30 10:45:00,20.98,21.0,20.97,21.0,35800.0,17.09,17.1063,17.0818,17.1063,35800.0
2010-08-30 10:50:00,21.0,21.04,21.0,21.03,86700.0,17.1063,17.1389,17.1063,17.1307,86700.0
2010-08-30 10:55:00,21.03,21.04,21.01,21.02,38500.0,17.1307,17.1389,17.1144,17.1226,38500.0
2010-08-30 11:00:00,21.02,21.02,20.99,21.0,39300.0,17.1226,17.1226,17.0981,17.1063,39300.0
2010-08-30 11:05:00,20.99,21.02,20.99,21.02,43500.0,17.0981,17.1226,17.0981,17.1226,43500.0
2010-08-30 11:10:00,21.02,21.02,20.99,21.0,113000.0,17.1226,17.1226,17.0981,17.1063,113000.0
2010-08-30 11:15:00,21.0,21.0,20.98,21.0,45900.0,17.1063,17.1063,17.09,17.1063,45900.0
2010-08-30 11:20:00,21.0,21.0,20.97,20.97,20100.0,17.1063,17.1063,17.0818,17.0818,20100.0
2010-08-30 11:25:00,20.97,20.99,20.97,20.98,181400.0,17.0818,17.0981,17.0818,17.09,181400.0
2010-08-30 11:30:00,20.98,20.99,20.97,20.97,152200.0,17.09,17.0981,17.0818,17.0818,152200.0
2010-08-30 11:35:00,20.97,20.97,20.94,20.94,141800.0,17.0818,17.0818,17.0574,17.0574,141800.0
2010-08-30 11:40:00,20.95,20.96,20.92,20.92,102200.0,17.0655,17.0737,17.0411,17.0411,102200.0
2010-08-30 11:45:00,20.92,20.93,20.9,20.92,46000.0,17.0411,17.0493,17.0248,17.0411,46000.0
2010-08-30 11:50:00,20.93,20.94,20.92,20.92,5600.0,17.0493,17.0574,17.0411,17.0411,5600.0
2010-08-30 11:55:00,20.91,20.92,20.91,20.92,30100.0,17.033,17.0411,17.033,17.0411,30100.0
2010-08-30 12:00:00,20.92,20.93,20.92,20.92,5300.0,17.0411,17.0493,17.0411,17.0411,5300.0
2010-08-30 12:05:00,20.91,20.92,20.91,20.92,14300.0,17.033,17.0411,17.033,17.0411,14300.0
2010-08-30 12:10:00,20.92,20.93,20.91,20.92,19800.0,17.0411,17.0493,17.033,17.0411,19800.0
2010-08-30 12:15:00,20.92,20.92,20.91,20.92,7300.0,17.0411,17.0411,17.033,17.0411,7300.0
2010-08-30 12:20:00,20.92,20.93,20.92,20.93,8100.0,17.0411,17.0493,17.0411,17.0493,8100.0
2010-08-30 12:25:00,20.93,20.93,20.91,20.92,21700.0,17.0493,17.0493,17.033,17.0411,21700.0
2010-08-30 12:30:00,20.93,20.93,20.91,20.92,13800.0,17.0493,17.0493,17.033,17.0411,13800.0
2010-08-30 12:35:00,20.92,20.95,20.91,20.95,11000.0,17.0411,17.0655,17.033,17.0655,11000.0
2010-08-30 12:40:00,20.95,20.95,20.93,20.94,3500.0,17.0655,17.0655,17.0493,17.0574,3500.0
2010-08-30 12:45:00,20.94,20.97,20.94,20.95,13200.0,17.0574,17.0818,17.0574,17.0655,13200.0
2010-08-30 12:50:00,20.96,20.97,20.95,20.96,4800.0,17.0737,17.0818,17.0655,17.0737,4800.0
2010-08-30 12:55:00,20.96,20.97,20.94,20.94,54600.0,17.0737,17.0818,17.0574,17.0574,54600.0
2010-08-30 13:00:00,20.94,20.94,20.93,20.93,66800.0,17.0574,17.0574,17.0493,17.0493,66800.0
2010-08-30 13:05:00,20.94,20.94,20.93,20.93,23200.0,17.0574,17.0574,17.0493,17.0493,23200.0
2010-08-30 13:10:00,20.94,20.95,20.93,20.93,27100.0,17.0574,17.0655,17.0493,17.0493,27100.0
2010-08-30 13:15:00,20.93,20.95,20.93,20.95,37400.0,17.0493,17.0655,17.0493,17.0655,37400.0
2010-08-30 13:20:00,20.94,20.94,20.9,20.92,9800.0,17.0574,17.0574,17.0248,17.0411,9800.0
2010-08-30 13:25:00,20.92,20.92,20.88,20.89,21600.0,17.0411,17.0411,17.0085,17.0167,21600.0
2010-08-30 13:30:00,20.89,20.91,20.89,20.9,5700.0,17.0167,17.033,17.0167,17.0248,5700.0
2010-08-30 13:35:00,20.9,20.91,20.89,20.89,6800.0,17.0248,17.033,17.0167,17.0167,6800.0
2010-08-30 13:40:00,20.89,20.92,20.88,20.92,21300.0,17.0167,17.0411,17.0085,17.0411,21300.0
2010-08-30 13:45:00,20.92,20.92,20.9,20.92,11000.0,17.0411,17.0411,17.0248,17.0411,11000.0
2010-08-30 13:50:00,20.92,20.92,20.9,20.9,4400.0,17.0411,17.0411,17.0248,17.0248,4400.0
2010-08-30 13:55:00,20.9,20.91,20.89,20.89,14800.0,17.0248,17.033,17.0167,17.0167,14800.0
2010-08-30 14:00:00,20.89,20.92,20.89,20.89,23800.0,17.0167,17.0411,17.0167,17.0167,23800.0
2010-08-30 14:05:00,20.9,20.9,20.86,20.87,48100.0,17.0248,17.0248,16.9922,17.0004,48100.0
2010-08-30 14:10:00,20.88,20.88,20.87,20.87,12100.0,17.0085,17.0085,17.0004,17.0004,12100.0
2010-08-30 14:15:00,20.86,20.87,20.85,20.87,26900.0,16.9922,17.0004,16.9841,17.0004,26900.0
2010-08-30 14:20:00,20.87,20.88,20.86,20.86,1900.0,17.0004,17.0085,16.9922,16.9922,1900.0
2010-08-30 14:25:00,20.87,20.91,20.86,20.91,20300.0,17.0004,17.033,16.9922,17.033,20300.0
2010-08-30 14:30:00,20.9,20.93,20.9,20.92,24400.0,17.0248,17.0493,17.0248,17.0411,24400.0
2010-08-30 14:35:00,20.91,20.92,20.89,20.9,10700.0,17.033,17.0411,17.0167,17.0248,10700.0
2010-08-30 14:40:00,20.91,20.93,20.91,20.92,14900.0,17.033,17.0493,17.033,17.0411,14900.0
2010-08-30 14:45:00,20.91,20.92,20.88,20.89,35300.0,17.033,17.0411,17.0085,17.0167,35300.0
2010-08-30 14:50:00,20.89,20.92,20.88,20.92,261000.0,17.0167,17.0411,17.0085,17.0411,261000.0
2010-08-30 14:55:00,20.92,20.93,20.9,20.9,38700.0,17.0411,17.0493,17.0248,17.0248,38700.0
2010-08-30 15:00:00,20.91,20.92,20.89,20.89,38100.0,17.033,17.0411,17.0167,17.0167,38100.0
2010-08-30 15:05:00,20.9,20.91,20.86,20.86,530300.0,17.0248,17.033,16.9922,16.9922,530300.0
2010-08-30 15:10:00,20.86,20.89,20.86,20.87,48000.0,16.9922,17.0167,16.9922,17.0004,48000.0
2010-08-30 15:15:00,20.86,20.87,20.83,20.85,67200.0,16.9922,17.0004,16.9678,16.9841,67200.0
2010-08-30 15:20:00,20.84,20.85,20.83,20.85,52000.0,16.9759,16.9841,16.9678,16.9841,52000.0
2010-08-30 15:25:00,20.85,20.86,20.83,20.84,168300.0,16.9841,16.9922,16.9678,16.9759,168300.0
2010-08-30 15:30:00,20.84,20.85,20.82,20.83,33800.0,16.9759,16.9841,16.9596,16.9678,33800.0
2010-08-30 15:35:00,20.83,20.86,20.83,20.85,89900.0,16.9678,16.9922,16.9678,16.9841,89900.0
2010-08-30 15:40:00,20.85,20.86,20.83,20.85,241700.0,16.9841,16.9922,16.9678,16.9841,241700.0
2010-08-30 15:45:00,20.84,20.84,20.81,20.82,425100.0,16.9759,16.9759,16.9515,16.9596,425100.0
2010-08-30 15:50:00,20.82,20.83,20.81,20.82,359500.0,16.9596,16.9678,16.9515,16.9596,359500.0
2010-08-30 15:55:00,20.82,20.82,20.76,20.77,1213100.0,16.9596,16.9596,16.9108,16.9189,1213100.0
2010-08-31 09:30:00,20.7,20.71,20.66,20.66,84900.0,16.8619,16.87,16.8293,16.8293,84900.0
2010-08-31 09:35:00,20.66,20.66,20.61,20.63,68400.0,16.8293,16.8293,16.7886,16.8049,68400.0
2010-08-31 09:40:00,20.63,20.63,20.58,20.61,63700.0,16.8049,16.8049,16.7641,16.7886,63700.0
2010-08-31 09:45:00,20.61,20.73,20.6,20.72,157800.0,16.7886,16.8863,16.7804,16.8782,157800.0
2010-08-31 09:50:00,20.72,20.74,20.7,20.73,390900.0,16.8782,16.8945,16.8619,16.8863,390900.0
2010-08-31 09:55:00,20.74,20.75,20.67,20.71,168500.0,16.8945,16.9026,16.8375,16.87,168500.0
2010-08-31 10:00:00,20.71,20.81,20.7,20.78,286000.0,16.87,16.9515,16.8619,16.9271,286000.0
2010-08-31 10:05:00,20.79,20.8,20.77,20.79,164800.0,16.9352,16.9434,16.9189,16.9352,164800.0
2010-08-31 10:10:00,20.8,20.84,20.8,20.82,72300.0,16.9434,16.9759,16.9434,16.9596,72300.0
2010-08-31 10:15:00,20.82,20.84,20.78,20.78,47200.0,16.9596,16.9759,16.9271,16.9271,47200.0
2010-08-31 10:20:00,20.77,20.79,20.76,20.76,77600.0,16.9189,16.9352,16.9108,16.9108,77600.0
2010-08-31 10:25:00,20.76,20.8,20.76,20.79,87600.0,16.9108,16.9434,16.9108,16.9352,87600.0
2010-08-31 10:30:00,20.8,20.82,20.78,20.79,73500.0,16.9434,16.9596,16.9271,16.9352,73500.0
2010-08-31 10:35:00,20.79,20.79,20.73,20.74,145300.0,16.9352,16.9352,16.8863,16.8945,145300.0
2010-08-31 10:40:00,20.74,20.75,20.72,20.74,31400.0,16.8945,16.9026,16.8782,16.8945,31400.0
2010-08-31 10:45:00,20.75,20.75,20.73,20.74,145400.0,16.9026,16.9026,16.8863,16.8945,145400.0
2010-08-31 10:50:00,20.73,20.78,20.73,20.76,91600.0,16.8863,16.9271,16.8863,16.9108,91600.0
2010-08-31 10:55:00,20.75,20.78,20.75,20.78,267800.0,16.9026,16.9271,16.9026,16.9271,267800.0
2010-08-31 11:00:00,20.77,20.79,20.76,20.76,220200.0,16.9189,16.9352,16.9108,16.9108,220200.0
2010-08-31 11:05:00,20.76,20.78,20.73,20.73,169300.0,16.9108,16.9271,16.8863,16.8863,169300.0
2010-08-31 11:10:00,20.73,20.74,20.71,20.74,135400.0,16.8863,16.8945,16.87,16.8945,135400.0
2010-08-31 11:15:00,20.74,20.77,20.74,20.74,144200.0,16.8945,16.9189,16.8945,16.8945,144200.0
2010-08-31 11:20:00,20.75,20.8,20.74,20.79,89700.0,16.9026,16.9434,16.8945,16.9352,89700.0
2010-08-31 11:25:00,20.79,20.8,20.76,20.77,70800.0,16.9352,16.9434,16.9108,16.9189,70800.0
2010-08-31 11:30:00,20.76,20.81,20.76,20.81,83000.0,16.9108,16.9515,16.9108,16.9515,83000.0
2010-08-31 11:35:00,20.8,20.83,20.8,20.8,134500.0,16.9434,16.9678,16.9434,16.9434,134500.0
2010-08-31 11:40:00,20.81,20.82,20.79,20.79,229900.0,16.9515,16.9596,16.9352,16.9352,229900.0
2010-08-31 11:45:00,20.79,20.79,20.78,20.78,13000.0,16.9352,16.9352,16.9271,16.9271,13000.0
2010-08-31 11:50:00,20.78,20.83,20.78,20.83,45200.0,16.9271,16.9678,16.9271,16.9678,45200.0
2010-08-31 11:55:00,20.82,20.83,20.79,20.8,62900.0,16.9596,16.9678,16.9352,16.9434,62900.0
2010-08-31 12:00:00,20.8,20.82,20.79,20.8,30500.0,16.9434,16.9596,16.9352,16.9434,30500.0
2010-08-31 12:05:00,20.8,20.8,20.79,20.79,92100.0,16.9434,16.9434,16.9352,16.9352,92100.0
2010-08-31 12:10:00,20.78,20.79,20.77,20.78,28100.0,16.9271,16.9352,16.9189,16.9271,28100.0
2010-08-31 12:15:00,20.78,20.79,20.77,20.79,28600.0,16.9271,16.9352,16.9189,16.9352,28600.0
2010-08-31 12:20:00,20.78,20.79,20.77,20.77,8500.0,16.9271,16.9352,16.9189,16.9189,8500.0
2010-08-31 12:25:00,20.77,20.77,20.75,20.76,18100.0,16.9189,16.9189,16.9026,16.9108,18100.0
2010-08-31 12:30:00,20.76,20.8,20.76,20.8,29600.0,16.9108,16.9434,16.9108,16.9434,29600.0
2010-08-31 12:35:00,20.8,20.8,20.77,20.77,97300.0,16.9434,16.9434,16.9189,16.9189,97300.0
2010-08-31 12:40:00,20.77,20.77,20.73,20.75,43900.0,16.9189,16.9189,16.8863,16.9026,43900.0
2010-08-31 12:45:00,20.75,20.77,20.75,20.75,145900.0,16.9026,16.9189,16.9026,16.9026,145900.0
2010-08-31 12:50:00,20.76,20.77,20.74,20.74,76900.0,16.9108,16.9189,16.8945,16.8945,76900.0
2010-08-31 12:55:00,20.74,20.74,20.72,20.72,103400.0,16.8945,16.8945,16.8782,16.8782,103400.0
2010-08-31 13:00:00,20.72,20.76,20.71,20.74,174700.0,16.8782,16.9108,16.87,16.8945,174700.0
2010-08-31 13:05:00,20.74,20.76,20.74,20.75,27300.0,16.8945,16.9108,16.8945,16.9026,27300.0
2010-08-31 13:10:00,20.76,20.78,20.75,20.78,25300.0,16.9108,16.9271,16.9026,16.9271,25300.0
2010-08-31 13:15:00,20.79,20.79,20.76,20.76,54500.0,16.9352,16.9352,16.9108,16.9108,54500.0
2010-08-31 13:20:00,20.76,20.79,20.76,20.76,20600.0,16.9108,16.9352,16.9108,16.9108,20600.0
2010-08-31 13:25:00,20.76,20.78,20.76,20.78,15600.0,16.9108,16.9271,16.9108,16.9271,15600.0
2010-08-31 13:30:00,20.78,20.79,20.77,20.77,39500.0,16.9271,16.9352,16.9189,16.9189,39500.0
2010-08-31 13:35:00,20.77,20.8,20.76,20.78,36000.0,16.9189,16.9434,16.9108,16.9271,36000.0
2010-08-31 13:40:00,20.79,20.8,20.77,20.77,34000.0,16.9352,16.9434,16.9189,16.9189,34000.0
2010-08-31 13:45:00,20.77,20.77,20.76,20.76,20100.0,16.9189,16.9189,16.9108,16.9108,20100.0
2010-08-31 13:50:00,20.76,20.77,20.75,20.75,33700.0,16.9108,16.9189,16.9026,16.9026,33700.0
2010-08-31 13:55:00,20.75,20.77,20.75,20.76,42900.0,16.9026,16.9189,16.9026,16.9108,42900.0
2010-08-31 14:00:00,20.76,20.78,20.72,20.73,380400.0,16.9108,16.9271,16.8782,16.8863,380400.0
2010-08-31 14:05:00,20.73,20.8,20.73,20.77,119000.0,16.8863,16.9434,16.8863,16.9189,119000.0
2010-08-31 14:10:00,20.78,20.79,20.77,20.77,101200.0,16.9271,16.9352,16.9189,16.9189,101200.0
2010-08-31 14:15:00,20.77,20.77,20.71,20.72,314200.0,16.9189,16.9189,16.87,16.8782,314200.0
2010-08-31 14:20:00,20.71,20.72,20.68,20.68,81400.0,16.87,16.8782,16.8456,16.8456,81400.0
2010-08-31 14:25:00,20.69,20.72,20.68,20.69,227900.0,16.8538,16.8782,16.8456,16.8538,227900.0
2010-08-31 14:30:00,20.69,20.7,20.67,20.68,83900.0,16.8538,16.8619,16.8375,16.8456,83900.0
2010-08-31 14:35:00,20.68,20.69,20.62,20.62,407400.0,16.8456,16.8538,16.7967,16.7967,407400.0
2010-08-31 14:40:00,20.62,20.64,20.61,20.62,253200.0,16.7967,16.813,16.7886,16.7967,253200.0
2010-08-31 14:45:00,20.62,20.62,20.59,20.6,128100.0,16.7967,16.7967,16.7723,16.7804,128100.0
2010-08-31 14:50:00,20.6,20.66,20.6,20.64,387700.0,16.7804,16.8293,16.7804,16.813,387700.0
2010-08-31 14:55:00,20.64,20.64,20.61,20.62,236300.0,16.813,16.813,16.7886,16.7967,236300.0
2010-08-31 15:00:00,20.62,20.66,20.61,20.64,479100.0,16.7967,16.8293,16.7886,16.813,479100.0
2010-08-31 15:05:00,20.64,20.64,20.61,20.62,184200.0,16.813,16.813,16.7886,16.7967,184200.0
2010-08-31 15:10:00,20.62,20.62,20.58,20.59,72100.0,16.7967,16.7967,16.7641,16.7723,72100.0
2010-08-31 15:15:00,20.59,20.62,20.58,20.61,279100.0,16.7723,16.7967,16.7641,16.7886,279100.0
2010-08-31 15:20:00,20.61,20.62,20.59,20.6,191900.0,16.7886,16.7967,16.7723,16.7804,191900.0
2010-08-31 15:25:00,20.6,20.62,20.59,20.61,120600.0,16.7804,16.7967,16.7723,16.7886,120600.0
2010-08-31 15:30:00,20.61,20.66,20.61,20.64,237000.0,16.7886,16.8293,16.7886,16.813,237000.0
2010-08-31 15:35:00,20.64,20.66,20.6,20.62,722700.0,16.813,16.8293,16.7804,16.7967,722700.0
2010-08-31 15:40:00,20.62,20.67,20.62,20.67,161200.0,16.7967,16.8375,16.7967,16.8375,161200.0
2010-08-31 15:45:00,20.67,20.73,20.67,20.71,1340100.0,16.8375,16.8863,16.8375,16.87,1340100.0
2010-08-31 15:50:00,20.7,20.73,20.66,20.66,388200.0,16.8619,16.8863,16.8293,16.8293,388200.0
2010-08-31 15:55:00,20.67,20.71,20.67,20.71,1279700.0,16.8375,16.87,16.8375,16.87,1279700.0
2010-09-01 09:30:00,20.97,21.03,20.95,21.01,224600.0,17.0818,17.1307,17.0655,17.1144,224600.0
2010-09-01 09:35:00,21.01,21.02,20.96,20.97,205500.0,17.1144,17.1226,17.0737,17.0818,205500.0
2010-09-01 09:40:00,20.97,20.99,20.93,20.93,179700.0,17.0818,17.0981,17.0493,17.0493,179700.0
2010-09-01 09:45:00,20.94,20.96,20.93,20.96,174600.0,17.0574,17.0737,17.0493,17.0737,174600.0
2010-09-01 09:50:00,20.96,21.03,20.96,21.0,389700.0,17.0737,17.1307,17.0737,17.1063,389700.0
2010-09-01 09:55:00,21.01,21.04,20.98,21.03,553600.0,17.1144,17.1389,17.09,17.1307,553600.0
2010-09-01 10:00:00,21.03,21.21,21.01,21.19,1157000.0,17.1307,17.2773,17.1144,17.261,1157000.0
2010-09-01 10:05:00,21.19,21.22,21.18,21.18,197200.0,17.261,17.2855,17.2529,17.2529,197200.0
2010-09-01 10:10:00,21.18,21.21,21.17,21.2,648200.0,17.2529,17.2773,17.2448,17.2692,648200.0
2010-09-01 10:15:00,21.21,21.22,21.19,21.2,155400.0,17.2773,17.2855,17.261,17.2692,155400.0
2010-09-01 10:20:00,21.2,21.22,21.19,21.2,154800.0,17.2692,17.2855,17.261,17.2692,154800.0
2010-09-01 10:25:00,21.2,21.21,21.19,21.21,31200.0,17.2692,17.2773,17.261,17.2773,31200.0
2010-09-01 10:30:00,21.21,21.24,21.2,21.23,49000.0,17.2773,17.3018,17.2692,17.2936,49000.0
2010-09-01 10:35:00,21.23,21.24,21.21,21.23,17800.0,17.2936,17.3018,17.2773,17.2936,17800.0
2010-09-01 10:40:00,21.23,21.25,21.22,21.23,61800.0,17.2936,17.3099,17.2855,17.2936,61800.0
2010-09-01 10:45:00,21.23,21.24,21.22,21.22,343600.0,17.2936,17.3018,17.2855,17.2855,343600.0
2010-09-01 10:50:00,21.23,21.27,21.23,21.27,99200.0,17.2936,17.3262,17.2936,17.3262,99200.0
2010-09-01 10:55:00,21.27,21.28,21.25,21.25,296700.0,17.3262,17.3344,17.3099,17.3099,296700.0
2010-09-01 11:00:00,21.26,21.28,21.26,21.27,41000.0,17.3181,17.3344,17.3181,17.3262,41000.0
2010-09-01 11:05:00,21.27,21.27,21.25,21.25,43600.0,17.3262,17.3262,17.3099,17.3099,43600.0
2010-09-01 11:10:00,21.24,21.27,21.24,21.27,38000.0,17.3018,17.3262,17.3018,17.3262,38000.0
2010-09-01 11:15:00,21.27,21.27,21.25,21.25,105200.0,17.3262,17.3262,17.3099,17.3099,105200.0
2010-09-01 11:20:00,21.25,21.27,21.25,21.27,109200.0,17.3099,17.3262,17.3099,17.3262,109200.0
2010-09-01 11:25:00,21.27,21.29,21.26,21.26,164600.0,17.3262,17.3425,17.3181,17.3181,164600.0
2010-09-01 11:30:00,21.27,21.29,21.27,21.28,71700.0,17.3262,17.3425,17.3262,17.3344,71700.0
2010-09-01 11:35:00,21.29,21.3,21.27,21.27,56700.0,17.3425,17.3506,17.3262,17.3262,56700.0
2010-09-01 11:40:00,21.27,21.28,21.27,21.28,67500.0,17.3262,17.3344,17.3262,17.3344,67500.0
2010-09-01 11:45:00,21.28,21.28,21.25,21.25,87300.0,17.3344,17.3344,17.3099,17.3099,87300.0
2010-09-01 11:50:00,21.25,21.28,21.25,21.27,636100.0,17.3099,17.3344,17.3099,17.3262,636100.0
2010-09-01 11:55:00,21.28,21.28,21.25,21.25,47100.0,17.3344,17.3344,17.3099,17.3099,47100.0
2010-09-01 12:00:00,21.25,21.26,21.24,21.24,21900.0,17.3099,17.3181,17.3018,17.3018,21900.0
2010-09-01 12:05:00,21.24,21.25,21.22,21.22,19600.0,17.3018,17.3099,17.2855,17.2855,19600.0
2010-09-01 12:10:00,21.22,21.23,21.22,21.23,3200.0,17.2855,17.2936,17.2855,17.2936,3200.0
2010-09-01 12:15:00,21.23,21.24,21.22,21.22,101200.0,17.2936,17.3018,17.2855,17.2855,101200.0
2010-09-01 12:20:00,21.22,21.23,21.22,21.22,253500.0,17.2855,17.2936,17.2855,17.2855,253500.0
2010-09-01 12:25:00,21.21,21.22,21.21,21.22,19700.0,17.2773,17.2855,17.2773,17.2855,19700.0
2010-09-01 12:30:00,21.22,21.23,21.21,21.22,19300.0,17.2855,17.2936,17.2773,17.2855,19300.0
2010-09-01 12:35:00,21.21,21.22,21.21,21.22,6800.0,17.2773,17.2855,17.2773,17.2855,6800.0
2010-09-01 12:40:00,21.22,21.22,21.21,21.21,8300.0,17.2855,17.2855,17.2773,17.2773,8300.0
2010-09-01 12:45:00,21.22,21.22,21.21,21.22,140800.0,17.2855,17.2855,17.2773,17.2855,140800.0
2010-09-01 12:50:00,21.22,21.22,21.21,21.22,117100.0,17.2855,17.2855,17.2773,17.2855,117100.0
2010-09-01 12:55:00,21.22,21.22,21.21,21.21,169500.0,17.2855,17.2855,17.2773,17.2773,169500.0
2010-09-01 13:00:00,21.21,21.22,21.2,21.2,100900.0,17.2773,17.2855,17.2692,17.2692,100900.0
2010-09-01 13:05:00,21.21,21.23,21.2,21.23,31800.0,17.2773,17.2936,17.2692,17.2936,31800.0
2010-09-01 13:10:00,21.22,21.24,21.22,21.23,82900.0,17.2855,17.3018,17.2855,17.2936,82900.0
2010-09-01 13:15:00,21.23,21.24,21.22,21.23,24200.0,17.2936,17.3018,17.2855,17.2936,24200.0
2010-09-01 13:20:00,21.23,21.23,21.21,21.22,76500.0,17.2936,17.2936,17.2773,17.2855,76500.0
2010-09-01 13:25:00,21.22,21.23,21.21,21.22,39500.0,17.2855,17.2936,17.2773,17.2855,39500.0
2010-09-01 13:30:00,21.22,21.23,21.21,21.22,124500.0,17.2855,17.2936,17.2773,17.2855,124500.0
2010-09-01 13:35:00,21.23,21.23,21.22,21.23,42600.0,17.2936,17.2936,17.2855,17.2936,42600.0
2010-09-01 13:40:00,21.23,21.23,21.22,21.22,221100.0,17.2936,17.2936,17.2855,17.2855,221100.0
2010-09-01 13:45:00,21.23,21.24,21.22,21.24,99700.0,17.2936,17.3018,17.2855,17.3018,99700.0
2010-09-01 13:50:00,21.24,21.25,21.23,21.24,75500.0,17.3018,17.3099,17.2936,17.3018,75500.0
2010-09-01 13:55:00,21.24,21.24,21.21,21.22,44200.0,17.3018,17.3018,17.2773,17.2855,44200.0
2010-09-01 14:00:00,21.22,21.24,21.21,21.22,20900.0,17.2855,17.3018,17.2773,17.2855,20900.0
2010-09-01 14:05:00,21.21,21.24,21.21,21.22,43000.0,17.2773,17.3018,17.2773,17.2855,43000.0
2010-09-01 14:10:00,21.22,21.22,21.19,21.19,78300.0,17.2855,17.2855,17.261,17.261,78300.0
2010-09-01 14:15:00,21.19,21.2,21.18,21.18,49900.0,17.261,17.2692,17.2529,17.2529,49900.0
2010-09-01 14:20:00,21.19,21.2,21.18,21.18,144000.0,17.261,17.2692,17.2529,17.2529,144000.0
2010-09-01 14:25:00,21.17,21.19,21.17,21.18,106500.0,17.2448,17.261,17.2448,17.2529,106500.0
2010-09-01 14:30:00,21.19,21.2,21.19,21.2,11400.0,17.261,17.2692,17.261,17.2692,11400.0
2010-09-01 14:35:00,21.2,21.2,21.16,21.17,154200.0,17.2692,17.2692,17.2366,17.2448,154200.0
2010-09-01 14:40:00,21.17,21.19,21.17,21.17,184700.0,17.2448,17.261,17.2448,17.2448,184700.0
2010-09-01 14:45:00,21.17,21.17,21.16,21.17,59000.0,17.2448,17.2448,17.2366,17.2448,59000.0
2010-09-01 14:50:00,21.17,21.18,21.16,21.16,27800.0,17.2448,17.2529,17.2366,17.2366,27800.0
2010-09-01 14:55:00,21.16,21.19,21.16,21.18,28200.0,17.2366,17.261,17.2366,17.2529,28200.0
2010-09-01 15:00:00,21.18,21.19,21.16,21.17,27500.0,17.2529,17.261,17.2366,17.2448,27500.0
2010-09-01 15:05:00,21.18,21.22,21.17,21.2,61900.0,17.2529,17.2855,17.2448,17.2692,61900.0
2010-09-01 15:10:00,21.21,21.23,21.2,21.23,90300.0,17.2773,17.2936,17.2692,17.2936,90300.0
2010-09-01 15:15:00,21.23,21.23,21.2,21.21,50600.0,17.2936,17.2936,17.2692,17.2773,50600.0
2010-09-01 15:20:00,21.2,21.22,21.18,21.19,109200.0,17.2692,17.2855,17.2529,17.261,109200.0
2010-09-01 15:25:00,21.19,21.19,21.16,21.18,177200.0,17.261,17.261,17.2366,17.2529,177200.0
2010-09-01 15:30:00,21.18,21.21,21.17,21.2,369600.0,17.2529,17.2773,17.2448,17.2692,369600.0
2010-09-01 15:35:00,21.21,21.22,21.2,21.21,89800.0,17.2773,17.2855,17.2692,17.2773,89800.0
2010-09-01 15:40:00,21.21,21.24,21.2,21.24,299500.0,17.2773,17.3018,17.2692,17.3018,299500.0
2010-09-01 15:45:00,21.24,21.25,21.22,21.22,349500.0,17.3018,17.3099,17.2855,17.2855,349500.0
2010-09-01 15:50:00,21.22,21.23,21.21,21.21,399600.0,17.2855,17.2936,17.2773,17.2773,399600.0
2010-09-01 15:55:00,21.21,21.23,21.21,21.23,1449400.0,17.2773,17.2936,17.2773,17.2936,1449400.0
2010-09-02 09:30:00,21.23,21.28,21.23,21.26,193100.0,17.2936,17.3344,17.2936,17.3181,193100.0
2010-09-02 09:35:00,21.25,21.27,21.22,21.26,254400.0,17.3099,17.3262,17.2855,17.3181,254400.0
2010-09-02 09:40:00,21.25,21.25,21.19,21.23,175000.0,17.3099,17.3099,17.261,17.2936,175000.0
2010-09-02 09:45:00,21.22,21.28,21.21,21.28,168500.0,17.2855,17.3344,17.2773,17.3344,168500.0
2010-09-02 09:50:00,21.28,21.3,21.28,21.28,132300.0,17.3344,17.3506,17.3344,17.3344,132300.0
2010-09-02 09:55:00,21.28,21.3,21.28,21.3,41500.0,17.3344,17.3506,17.3344,17.3506,41500.0
2010-09-02 10:00:00,21.29,21.34,21.27,21.27,259100.0,17.3425,17.3832,17.3262,17.3262,259100.0
2010-09-02 10:05:00,21.28,21.3,21.26,21.26,92500.0,17.3344,17.3506,17.3181,17.3181,92500.0
2010-09-02 10:10:00,21.26,21.29,21.26,21.28,135100.0,17.3181,17.3425,17.3181,17.3344,135100.0
2010-09-02 10:15:00,21.27,21.29,21.24,21.25,68800.0,17.3262,17.3425,17.3018,17.3099,68800.0
2010-09-02 10:20:00,21.25,21.28,21.24,21.28,69300.0,17.3099,17.3344,17.3018,17.3344,69300.0
2010-09-02 10:25:00,21.28,21.31,21.28,21.31,83700.0,17.3344,17.3588,17.3344,17.3588,83700.0
2010-09-02 10:30:00,21.31,21.31,21.28,21.3,179200.0,17.3588,17.3588,17.3344,17.3506,179200.0
2010-09-02 10:35:00,21.29,21.31,21.28,21.3,507100.0,17.3425,17.3588,17.3344,17.3506,507100.0
2010-09-02 10:40:00,21.31,21.33,21.3,21.31,143000.0,17.3588,17.3751,17.3506,17.3588,143000.0
2010-09-02 10:45:00,21.3,21.33,21.3,21.33,162700.0,17.3506,17.3751,17.3506,17.3751,162700.0
2010-09-02 10:50:00,21.33,21.34,21.32,21.33,61400.0,17.3751,17.3832,17.3669,17.3751,61400.0
2010-09-02 10:55:00,21.33,21.35,21.33,21.35,109800.0,17.3751,17.3914,17.3751,17.3914,109800.0
2010-09-02 11:00:00,21.34,21.36,21.34,21.36,472200.0,17.3832,17.3995,17.3832,17.3995,472200.0
2010-09-02 11:05:00,21.35,21.35,21.32,21.32,134000.0,17.3914,17.3914,17.3669,17.3669,134000.0
2010-09-02 11:10:00,21.33,21.33,21.3,21.3,37000.0,17.3751,17.3751,17.3506,17.3506,37000.0
2010-09-02 11:15:00,21.3,21.32,21.29,21.32,175800.0,17.3506,17.3669,17.3425,17.3669,175800.0
2010-09-02 11:20:00,21.31,21.32,21.29,21.31,301200.0,17.3588,17.3669,17.3425,17.3588,301200.0
2010-09-02 11:25:00,21.31,21.31,21.29,21.3,64500.0,17.3588,17.3588,17.3425,17.3506,64500.0
2010-09-02 11:30:00,21.31,21.32,21.3,21.32,34400.0,17.3588,17.3669,17.3506,17.3669,34400.0
2010-09-02 11:35:00,21.32,21.32,21.29,21.31,47200.0,17.3669,17.3669,17.3425,17.3588,47200.0
2010-09-02 11:40:00,21.31,21.34,21.31,21.33,51100.0,17.3588,17.3832,17.3588,17.3751,51100.0
2010-09-02 11:45:00,21.33,21.34,21.33,21.34,22300.0,17.3751,17.3832,17.3751,17.3832,22300.0
2010-09-02 11:50:00,21.33,21.36,21.33,21.35,37800.0,17.3751,17.3995,17.3751,17.3914,37800.0
2010-09-02 11:55:00,21.35,21.36,21.33,21.34,103500.0,17.3914,17.3995,17.3751,17.3832,103500.0
2010-09-02 12:00:00,21.34,21.34,21.33,21.33,53600.0,17.3832,17.3832,17.3751,17.3751,53600.0
2010-09-02 12:05:00,21.34,21.35,21.34,21.34,62100.0,17.3832,17.3914,17.3832,17.3832,62100.0
2010-09-02 12:10:00,21.35,21.36,21.34,21.36,56800.0,17.3914,17.3995,17.3832,17.3995,56800.0
2010-09-02 12:15:00,21.36,21.36,21.34,21.34,46300.0,17.3995,17.3995,17.3832,17.3832,46300.0
2010-09-02 12:20:00,21.34,21.36,21.34,21.35,81900.0,17.3832,17.3995,17.3832,17.3914,81900.0
2010-09-02 12:25:00,21.35,21.36,21.33,21.35,49900.0,17.3914,17.3995,17.3751,17.3914,49900.0
2010-09-02 12:30:00,21.35,21.35,21.34,21.34,9700.0,17.3914,17.3914,17.3832,17.3832,9700.0
2010-09-02 12:35:00,21.34,21.35,21.34,21.34,84700.0,17.3832,17.3914,17.3832,17.3832,84700.0
2010-09-02 12:40:00,21.35,21.36,21.33,21.33,117000.0,17.3914,17.3995,17.3751,17.3751,117000.0
2010-09-02 12:45:00,21.34,21.35,21.33,21.34,26000.0,17.3832,17.3914,17.3751,17.3832,26000.0
2010-09-02 12:50:00,21.35,21.35,21.3,21.3,53500.0,17.3914,17.3914,17.3506,17.3506,53500.0
2010-09-02 12:55:00,21.3,21.32,21.3,21.31,30400.0,17.3506,17.3669,17.3506,17.3588,30400.0
2010-09-02 13:00:00,21.31,21.31,21.3,21.31,33000.0,17.3588,17.3588,17.3506,17.3588,33000.0
2010-09-02 13:05:00,21.31,21.32,21.31,21.31,15600.0,17.3588,17.3669,17.3588,17.3588,15600.0
2010-09-02 13:10:00,21.31,21.31,21.3,21.3,43800.0,17.3588,17.3588,17.3506,17.3506,43800.0
2010-09-02 13:15:00,21.3,21.32,21.3,21.31,46800.0,17.3506,17.3669,17.3506,17.3588,46800.0
2010-09-02 13:20:00,21.3,21.32,21.3,21.3,133000.0,17.3506,17.3669,17.3506,17.3506,133000.0
2010-09-02 13:25:00,21.3,21.3,21.3,21.3,18400.0,17.3506,17.3506,17.3506,17.3506,18400.0
2010-09-02 13:30:00,21.3,21.32,21.3,21.31,79100.0,17.3506,17.3669,17.3506,17.3588,79100.0
2010-09-02 13:35:00,21.32,21.32,21.31,21.31,18400.0,17.3669,17.3669,17.3588,17.3588,18400.0
2010-09-02 13:40:00,21.32,21.32,21.31,21.32,17300.0,17.3669,17.3669,17.3588,17.3669,17300.0
2010-09-02 13:45:00,21.32,21.32,21.3,21.3,33200.0,17.3669,17.3669,17.3506,17.3506,33200.0
2010-09-02 13:50:00,21.3,21.31,21.3,21.3,20700.0,17.3506,17.3588,17.3506,17.3506,20700.0
2010-09-02 13:55:00,21.31,21.32,21.31,21.32,74200.0,17.3588,17.3669,17.3588,17.3669,74200.0
2010-09-02 14:00:00,21.32,21.33,21.31,21.32,203300.0,17.3669,17.3751,17.3588,17.3669,203300.0
2010-09-02 14:05:00,21.33,21.34,21.33,21.34,34000.0,17.3751,17.3832,17.3751,17.3832,34000.0
2010-09-02 14:10:00,21.34,21.37,21.34,21.37,60400.0,17.3832,17.4077,17.3832,17.4077,60400.0
2010-09-02 14:15:00,21.37,21.37,21.35,21.37,27100.0,17.4077,17.4077,17.3914,17.4077,27100.0
2010-09-02 14:20:00,21.37,21.37,21.34,21.34,211000.0,17.4077,17.4077,17.3832,17.3832,211000.0
2010-09-02 14:25:00,21.33,21.35,21.32,21.32,88800.0,17.3751,17.3914,17.3669,17.3669,88800.0
2010-09-02 14:30:00,21.32,21.34,21.32,21.33,44500.0,17.3669,17.3832,17.3669,17.3751,44500.0
2010-09-02 14:35:00,21.34,21.34,21.32,21.33,51900.0,17.3832,17.3832,17.3669,17.3751,51900.0
2010-09-02 14:40:00,21.33,21.33,21.31,21.32,62900.0,17.3751,17.3751,17.3588,17.3669,62900.0
2010-09-02 14:45:00,21.32,21.33,21.31,21.31,32900.0,17.3669,17.3751,17.3588,17.3588,32900.0
2010-09-02 14:50:00,21.31,21.33,21.31,21.33,40700.0,17.3588,17.3751,17.3588,17.3751,40700.0
2010-09-02 14:55:00,21.32,21.33,21.32,21.32,38000.0,17.3669,17.3751,17.3669,17.3669,38000.0
2010-09-02 15:00:00,21.32,21.33,21.3,21.31,101500.0,17.3669,17.3751,17.3506,17.3588,101500.0
2010-09-02 15:05:00,21.31,21.33,21.31,21.33,56000.0,17.3588,17.3751,17.3588,17.3751,56000.0
2010-09-02 15:10:00,21.33,21.34,21.32,21.32,50000.0,17.3751,17.3832,17.3669,17.3669,50000.0
2010-09-02 15:15:00,21.33,21.33,21.32,21.32,23300.0,17.3751,17.3751,17.3669,17.3669,23300.0
2010-09-02 15:20:00,21.32,21.36,21.32,21.35,76200.0,17.3669,17.3995,17.3669,17.3914,76200.0
2010-09-02 15:25:00,21.35,21.35,21.33,21.35,54100.0,17.3914,17.3914,17.3751,17.3914,54100.0
2010-09-02 15:30:00,21.35,21.36,21.34,21.36,39300.0,17.3914,17.3995,17.3832,17.3995,39300.0
2010-09-02 15:35:00,21.35,21.38,21.35,21.37,193400.0,17.3914,17.4158,17.3914,17.4077,193400.0
2010-09-02 15:40:00,21.37,21.38,21.36,21.37,129200.0,17.4077,17.4158,17.3995,17.4077,129200.0
2010-09-02 15:45:00,21.37,21.4,21.36,21.4,197000.0,17.4077,17.4321,17.3995,17.4321,197000.0
2010-09-02 15:50:00,21.4,21.4,21.38,21.38,267800.0,17.4321,17.4321,17.4158,17.4158,267800.0
2010-09-02 15:55:00,21.38,21.4,21.38,21.39,1114900.0,17.4158,17.4321,17.4158,17.424,1114900.0
2010-09-03 09:30:00,21.6,21.68,21.6,21.65,249700.0,17.595,17.6602,17.595,17.6358,249700.0
2010-09-03 09:35:00,21.64,21.7,21.64,21.7,99600.0,17.6276,17.6765,17.6276,17.6765,99600.0
2010-09-03 09:40:00,21.71,21.73,21.71,21.71,434800.0,17.6846,17.7009,17.6846,17.6846,434800.0
2010-09-03 09:45:00,21.7,21.7,21.66,21.69,86900.0,17.6765,17.6765,17.6439,17.6683,86900.0
2010-09-03 09:50:00,21.69,21.71,21.68,21.71,79700.0,17.6683,17.6846,17.6602,17.6846,79700.0
2010-09-03 09:55:00,21.7,21.71,21.69,21.7,88100.0,17.6765,17.6846,17.6683,17.6765,88100.0
2010-09-03 10:00:00,21.69,21.69,21.65,21.67,189600.0,17.6683,17.6683,17.6358,17.652,189600.0
2010-09-03 10:05:00,21.67,21.67,21.59,21.59,153600.0,17.652,17.652,17.5869,17.5869,153600.0
2010-09-03 10:10:00,21.6,21.61,21.58,21.58,68200.0,17.595,17.6032,17.5787,17.5787,68200.0
2010-09-03 10:15:00,21.58,21.59,21.55,21.58,271000.0,17.5787,17.5869,17.5543,17.5787,271000.0
2010-09-03 10:20:00,21.58,21.61,21.58,21.59,75800.0,17.5787,17.6032,17.5787,17.5869,75800.0
2010-09-03 10:25:00,21.59,21.59,21.54,21.55,282900.0,17.5869,17.5869,17.5461,17.5543,282900.0
2010-09-03 10:30:00,21.55,21.55,21.52,21.53,268100.0,17.5543,17.5543,17.5299,17.538,268100.0
2010-09-03 10:35:00,21.53,21.56,21.51,21.55,71000.0,17.538,17.5624,17.5217,17.5543,71000.0
2010-09-03 10:40:00,21.55,21.57,21.54,21.57,55900.0,17.5543,17.5706,17.5461,17.5706,55900.0
2010-09-03 10:45:00,21.57,21.57,21.55,21.55,26500.0,17.5706,17.5706,17.5543,17.5543,26500.0
2010-09-03 10:50:00,21.55,21.55,21.53,21.53,29500.0,17.5543,17.5543,17.538,17.538,29500.0
2010-09-03 10:55:00,21.53,21.54,21.51,21.53,107400.0,17.538,17.5461,17.5217,17.538,107400.0
2010-09-03 11:00:00,21.54,21.54,21.51,21.53,110600.0,17.5461,17.5461,17.5217,17.538,110600.0
2010-09-03 11:05:00,21.53,21.56,21.52,21.55,59200.0,17.538,17.5624,17.5299,17.5543,59200.0
2010-09-03 11:10:00,21.55,21.57,21.54,21.57,33200.0,17.5543,17.5706,17.5461,17.5706,33200.0
2010-09-03 11:15:00,21.57,21.59,21.56,21.59,26700.0,17.5706,17.5869,17.5624,17.5869,26700.0
2010-09-03 11:20:00,21.59,21.59,21.56,21.59,28400.0,17.5869,17.5869,17.5624,17.5869,28400.0
2010-09-03 11:25:00,21.58,21.6,21.58,21.59,60600.0,17.5787,17.595,17.5787,17.5869,60600.0
2010-09-03 11:30:00,21.59,21.6,21.58,21.58,57200.0,17.5869,17.595,17.5787,17.5787,57200.0
2010-09-03 11:35:00,21.58,21.58,21.56,21.58,32300.0,17.5787,17.5787,17.5624,17.5787,32300.0
2010-09-03 11:40:00,21.58,21.6,21.58,21.6,59500.0,17.5787,17.595,17.5787,17.595,59500.0
2010-09-03 11:45:00,21.6,21.6,21.58,21.6,25600.0,17.595,17.595,17.5787,17.595,25600.0
2010-09-03 11:50:00,21.59,21.6,21.57,21.59,39100.0,17.5869,17.595,17.5706,17.5869,39100.0
2010-09-03 11:55:00,21.6,21.62,21.59,21.6,177200.0,17.595,17.6113,17.5869,17.595,177200.0
2010-09-03 12:00:00,21.6,21.61,21.59,21.61,33400.0,17.595,17.6032,17.5869,17.6032,33400.0
2010-09-03 12:05:00,21.61,21.61,21.6,21.61,24900.0,17.6032,17.6032,17.595,17.6032,24900.0
2010-09-03 12:10:00,21.61,21.61,21.6,21.6,5900.0,17.6032,17.6032,17.595,17.595,5900.0
2010-09-03 12:15:00,21.6,21.6,21.59,21.59,20100.0,17.595,17.595,17.5869,17.5869,20100.0
2010-09-03 12:20:00,21.6,21.61,21.59,21.6,17900.0,17.595,17.6032,17.5869,17.595,17900.0
2010-09-03 12:25:00,21.6,21.6,21.59,21.6,37900.0,17.595,17.595,17.5869,17.595,37900.0
2010-09-03 12:30:00,21.59,21.61,21.59,21.61,25700.0,17.5869,17.6032,17.5869,17.6032,25700.0
2010-09-03 12:35:00,21.62,21.63,21.61,21.62,62800.0,17.6113,17.6195,17.6032,17.6113,62800.0
2010-09-03 12:40:00,21.62,21.64,21.62,21.63,29400.0,17.6113,17.6276,17.6113,17.6195,29400.0
2010-09-03 12:45:00,21.64,21.64,21.62,21.64,24200.0,17.6276,17.6276,17.6113,17.6276,24200.0
2010-09-03 12:50:00,21.64,21.65,21.64,21.65,24500.0,17.6276,17.6358,17.6276,17.6358,24500.0
2010-09-03 12:55:00,21.65,21.68,21.65,21.67,88600.0,17.6358,17.6602,17.6358,17.652,88600.0
2010-09-03 13:00:00,21.67,21.69,21.67,21.68,27500.0,17.652,17.6683,17.652,17.6602,27500.0
2010-09-03 13:05:00,21.68,21.68,21.67,21.68,18600.0,17.6602,17.6602,17.652,17.6602,18600.0
2010-09-03 13:10:00,21.68,21.68,21.67,21.68,13100.0,17.6602,17.6602,17.652,17.6602,13100.0
2010-09-03 13:15:00,21.68,21.68,21.66,21.68,34100.0,17.6602,17.6602,17.6439,17.6602,34100.0
2010-09-03 13:20:00,21.68,21.68,21.66,21.67,216800.0,17.6602,17.6602,17.6439,17.652,216800.0
2010-09-03 13:25:00,21.67,21.68,21.66,21.67,308100.0,17.652,17.6602,17.6439,17.652,308100.0
2010-09-03 13:30:00,21.67,21.68,21.67,21.68,219000.0,17.652,17.6602,17.652,17.6602,219000.0
2010-09-03 13:35:00,21.68,21.69,21.67,21.69,32000.0,17.6602,17.6683,17.652,17.6683,32000.0
2010-09-03 13:40:00,21.69,21.7,21.68,21.69,60200.0,17.6683,17.6765,17.6602,17.6683,60200.0
2010-09-03 13:45:00,21.69,21.69,21.67,21.69,92800.0,17.6683,17.6683,17.652,17.6683,92800.0
2010-09-03 13:50:00,21.69,21.7,21.69,21.7,77200.0,17.6683,17.6765,17.6683,17.6765,77200.0
2010-09-03 13:55:00,21.7,21.71,21.69,21.71,85300.0,17.6765,17.6846,17.6683,17.6846,85300.0
2010-09-03 14:00:00,21.71,21.71,21.69,21.69,125000.0,17.6846,17.6846,17.6683,17.6683,125000.0
2010-09-03 14:05:00,21.69,21.71,21.69,21.7,225300.0,17.6683,17.6846,17.6683,17.6765,225300.0
2010-09-03 14:10:00,21.7,21.7,21.67,21.68,205400.0,17.6765,17.6765,17.652,17.6602,205400.0
2010-09-03 14:15:00,21.68,21.7,21.68,21.69,31700.0,17.6602,17.6765,17.6602,17.6683,31700.0
2010-09-03 14:20:00,21.7,21.7,21.69,21.7,101800.0,17.6765,17.6765,17.6683,17.6765,101800.0
2010-09-03 14:25:00,21.7,21.71,21.69,21.7,94200.0,17.6765,17.6846,17.6683,17.6765,94200.0
2010-09-03 14:30:00,21.7,21.71,21.69,21.71,27200.0,17.6765,17.6846,17.6683,17.6846,27200.0
2010-09-03 14:35:00,21.71,21.72,21.69,21.69,53900.0,17.6846,17.6928,17.6683,17.6683,53900.0
2010-09-03 14:40:00,21.7,21.7,21.68,21.68,117700.0,17.6765,17.6765,17.6602,17.6602,117700.0
2010-09-03 14:45:00,21.69,21.69,21.66,21.66,63900.0,17.6683,17.6683,17.6439,17.6439,63900.0
2010-09-03 14:50:00,21.67,21.68,21.66,21.67,178800.0,17.652,17.6602,17.6439,17.652,178800.0
2010-09-03 14:55:00,21.67,21.67,21.64,21.66,232300.0,17.652,17.652,17.6276,17.6439,232300.0
2010-09-03 15:00:00,21.66,21.67,21.64,21.66,193500.0,17.6439,17.652,17.6276,17.6439,193500.0
2010-09-03 15:05:00,21.66,21.67,21.64,21.67,100100.0,17.6439,17.652,17.6276,17.652,100100.0
2010-09-03 15:10:00,21.67,21.68,21.66,21.67,129600.0,17.652,17.6602,17.6439,17.652,129600.0
2010-09-03 15:15:00,21.67,21.68,21.66,21.68,28900.0,17.652,17.6602,17.6439,17.6602,28900.0
2010-09-03 15:20:00,21.68,21.69,21.67,21.68,146100.0,17.6602,17.6683,17.652,17.6602,146100.0
2010-09-03 15:25:00,21.68,21.69,21.68,21.68,57600.0,17.6602,17.6683,17.6602,17.6602,57600.0
2010-09-03 15:30:00,21.69,21.7,21.65,21.65,125900.0,17.6683,17.6765,17.6358,17.6358,125900.0
2010-09-03 15:35:00,21.66,21.67,21.65,21.65,121700.0,17.6439,17.652,17.6358,17.6358,121700.0
2010-09-03 15:40:00,21.65,21.7,21.65,21.7,140400.0,17.6358,17.6765,17.6358,17.6765,140400.0
2010-09-03 15:45:00,21.7,21.71,21.68,21.7,449200.0,17.6765,17.6846,17.6602,17.6765,449200.0
2010-09-03 15:50:00,21.7,21.7,21.68,21.69,375100.0,17.6765,17.6765,17.6602,17.6683,375100.0
2010-09-03 15:55:00,21.68,21.72,21.67,21.72,1228000.0,17.6602,17.6928,17.652,17.6928,1228000.0
2010-09-07 09:30:00,21.63,21.69,21.63,21.67,151700.0,17.6195,17.6683,17.6195,17.652,151700.0
2010-09-07 09:35:00,21.67,21.68,21.64,21.68,435500.0,17.652,17.6602,17.6276,17.6602,435500.0
2010-09-07 09:40:00,21.68,21.73,21.67,21.73,149700.0,17.6602,17.7009,17.652,17.7009,149700.0
2010-09-07 09:45:00,21.73,21.74,21.7,21.7,212000.0,17.7009,17.7091,17.6765,17.6765,212000.0
2010-09-07 09:50:00,21.7,21.71,21.68,21.69,174900.0,17.6765,17.6846,17.6602,17.6683,174900.0
2010-09-07 09:55:00,21.69,21.69,21.64,21.64,187800.0,17.6683,17.6683,17.6276,17.6276,187800.0
2010-09-07 10:00:00,21.63,21.64,21.59,21.62,128900.0,17.6195,17.6276,17.5869,17.6113,128900.0
2010-09-07 10:05:00,21.62,21.65,21.61,21.65,209500.0,17.6113,17.6358,17.6032,17.6358,209500.0
2010-09-07 10:10:00,21.65,21.66,21.64,21.66,22600.0,17.6358,17.6439,17.6276,17.6439,22600.0
2010-09-07 10:15:00,21.66,21.66,21.61,21.64,56200.0,17.6439,17.6439,17.6032,17.6276,56200.0
2010-09-07 10:20:00,21.63,21.63,21.58,21.61,56900.0,17.6195,17.6195,17.5787,17.6032,56900.0
2010-09-07 10:25:00,21.61,21.63,21.6,21.63,27400.0,17.6032,17.6195,17.595,17.6195,27400.0
2010-09-07 10:30:00,21.63,21.63,21.61,21.61,41500.0,17.6195,17.6195,17.6032,17.6032,41500.0
2010-09-07 10:35:00,21.62,21.62,21.59,21.62,46600.0,17.6113,17.6113,17.5869,17.6113,46600.0
2010-09-07 10:40:00,21.61,21.64,21.61,21.64,160600.0,17.6032,17.6276,17.6032,17.6276,160600.0
2010-09-07 10:45:00,21.63,21.64,21.62,21.63,41900.0,17.6195,17.6276,17.6113,17.6195,41900.0
2010-09-07 10:50:00,21.64,21.65,21.61,21.61,199200.0,17.6276,17.6358,17.6032,17.6032,199200.0
2010-09-07 10:55:00,21.61,21.64,21.61,21.63,59400.0,17.6032,17.6276,17.6032,17.6195,59400.0
2010-09-07 11:00:00,21.64,21.65,21.61,21.61,103700.0,17.6276,17.6358,17.6032,17.6032,103700.0
2010-09-07 11:05:00,21.6,21.62,21.6,21.6,18800.0,17.595,17.6113,17.595,17.595,18800.0
2010-09-07 11:10:00,21.61,21.62,21.59,21.59,27000.0,17.6032,17.6113,17.5869,17.5869,27000.0
2010-09-07 11:15:00,21.6,21.61,21.58,21.59,81000.0,17.595,17.6032,17.5787,17.5869,81000.0
2010-09-07 11:20:00,21.6,21.63,21.6,21.63,45700.0,17.595,17.6195,17.595,17.6195,45700.0
2010-09-07 11:25:00,21.63,21.64,21.61,21.63,133100.0,17.6195,17.6276,17.6032,17.6195,133100.0
2010-09-07 11:30:00,21.63,21.65,21.62,21.62,33700.0,17.6195,17.6358,17.6113,17.6113,33700.0
2010-09-07 11:35:00,21.61,21.62,21.6,21.61,40100.0,17.6032,17.6113,17.595,17.6032,40100.0
2010-09-07 11:40:00,21.61,21.62,21.6,21.62,122800.0,17.6032,17.6113,17.595,17.6113,122800.0
2010-09-07 11:45:00,21.61,21.62,21.61,21.62,28600.0,17.6032,17.6113,17.6032,17.6113,28600.0
2010-09-07 11:50:00,21.62,21.62,21.58,21.58,47100.0,17.6113,17.6113,17.5787,17.5787,47100.0
2010-09-07 11:55:00,21.58,21.61,21.58,21.61,37400.0,17.5787,17.6032,17.5787,17.6032,37400.0
2010-09-07 12:00:00,21.62,21.62,21.6,21.61,62800.0,17.6113,17.6113,17.595,17.6032,62800.0
2010-09-07 12:05:00,21.61,21.63,21.61,21.63,12700.0,17.6032,17.6195,17.6032,17.6195,12700.0
2010-09-07 12:10:00,21.63,21.63,21.61,21.61,33000.0,17.6195,17.6195,17.6032,17.6032,33000.0
2010-09-07 12:15:00,21.61,21.62,21.6,21.61,23800.0,17.6032,17.6113,17.595,17.6032,23800.0
2010-09-07 12:20:00,21.6,21.62,21.59,21.59,27300.0,17.595,17.6113,17.5869,17.5869,27300.0
2010-09-07 12:25:00,21.58,21.6,21.58,21.59,26300.0,17.5787,17.595,17.5787,17.5869,26300.0
2010-09-07 12:30:00,21.59,21.59,21.56,21.58,108600.0,17.5869,17.5869,17.5624,17.5787,108600.0
2010-09-07 12:35:00,21.58,21.59,21.57,21.58,53800.0,17.5787,17.5869,17.5706,17.5787,53800.0
2010-09-07 12:40:00,21.58,21.6,21.57,21.59,16600.0,17.5787,17.595,17.5706,17.5869,16600.0
2010-09-07 12:45:00,21.59,21.6,21.59,21.59,21400.0,17.5869,17.595,17.5869,17.5869,21400.0
2010-09-07 12:50:00,21.6,21.6,21.58,21.59,165300.0,17.595,17.595,17.5787,17.5869,165300.0
2010-09-07 12:55:00,21.58,21.59,21.57,21.58,32100.0,17.5787,17.5869,17.5706,17.5787,32100.0
2010-09-07 13:00:00,21.58,21.59,21.57,21.57,62300.0,17.5787,17.5869,17.5706,17.5706,62300.0
2010-09-07 13:05:00,21.57,21.58,21.56,21.58,53900.0,17.5706,17.5787,17.5624,17.5787,53900.0
2010-09-07 13:10:00,21.58,21.59,21.58,21.59,50000.0,17.5787,17.5869,17.5787,17.5869,50000.0
2010-09-07 13:15:00,21.6,21.6,21.59,21.6,4900.0,17.595,17.595,17.5869,17.595,4900.0
2010-09-07 13:20:00,21.59,21.59,21.58,21.59,52300.0,17.5869,17.5869,17.5787,17.5869,52300.0
2010-09-07 13:25:00,21.59,21.59,21.57,21.59,123100.0,17.5869,17.5869,17.5706,17.5869,123100.0
2010-09-07 13:30:00,21.59,21.6,21.58,21.6,14000.0,17.5869,17.595,17.5787,17.595,14000.0
2010-09-07 13:35:00,21.6,21.61,21.59,21.59,72000.0,17.595,17.6032,17.5869,17.5869,72000.0
2010-09-07 13:40:00,21.59,21.61,21.58,21.58,36400.0,17.5869,17.6032,17.5787,17.5787,36400.0
2010-09-07 13:45:00,21.58,21.6,21.58,21.6,5200.0,17.5787,17.595,17.5787,17.595,5200.0
2010-09-07 13:50:00,21.6,21.61,21.59,21.6,84000.0,17.595,17.6032,17.5869,17.595,84000.0
2010-09-07 13:55:00,21.61,21.63,21.6,21.63,133200.0,17.6032,17.6195,17.595,17.6195,133200.0
2010-09-07 14:00:00,21.62,21.63,21.61,21.62,63000.0,17.6113,17.6195,17.6032,17.6113,63000.0
2010-09-07 14:05:00,21.62,21.63,21.61,21.61,13000.0,17.6113,17.6195,17.6032,17.6032,13000.0
2010-09-07 14:10:00,21.61,21.63,21.61,21.63,9200.0,17.6032,17.6195,17.6032,17.6195,9200.0
2010-09-07 14:15:00,21.63,21.65,21.63,21.63,60300.0,17.6195,17.6358,17.6195,17.6195,60300.0
2010-09-07 14:20:00,21.62,21.63,21.62,21.63,11100.0,17.6113,17.6195,17.6113,17.6195,11100.0
2010-09-07 14:25:00,21.63,21.64,21.61,21.61,113500.0,17.6195,17.6276,17.6032,17.6032,113500.0
2010-09-07 14:30:00,21.61,21.62,21.59,21.59,22900.0,17.6032,17.6113,17.5869,17.5869,22900.0
2010-09-07 14:35:00,21.6,21.61,21.58,21.58,67600.0,17.595,17.6032,17.5787,17.5787,67600.0
2010-09-07 14:40:00,21.59,21.59,21.58,21.59,109500.0,17.5869,17.5869,17.5787,17.5869,109500.0
2010-09-07 14:45:00,21.59,21.6,21.59,21.6,30400.0,17.5869,17.595,17.5869,17.595,30400.0
2010-09-07 14:50:00,21.6,21.6,21.59,21.59,73800.0,17.595,17.595,17.5869,17.5869,73800.0
2010-09-07 14:55:00,21.58,21.58,21.53,21.55,65600.0,17.5787,17.5787,17.538,17.5543,65600.0
2010-09-07 15:00:00,21.54,21.56,21.53,21.56,148900.0,17.5461,17.5624,17.538,17.5624,148900.0
2010-09-07 15:05:00,21.56,21.56,21.53,21.54,52600.0,17.5624,17.5624,17.538,17.5461,52600.0
2010-09-07 15:10:00,21.54,21.57,21.54,21.56,17500.0,17.5461,17.5706,17.5461,17.5624,17500.0
2010-09-07 15:15:00,21.56,21.57,21.55,21.57,61100.0,17.5624,17.5706,17.5543,17.5706,61100.0
2010-09-07 15:20:00,21.57,21.58,21.55,21.56,381300.0,17.5706,17.5787,17.5543,17.5624,381300.0
2010-09-07 15:25:00,21.55,21.57,21.54,21.57,60400.0,17.5543,17.5706,17.5461,17.5706,60400.0
2010-09-07 15:30:00,21.56,21.57,21.55,21.56,85200.0,17.5624,17.5706,17.5543,17.5624,85200.0
2010-09-07 15:35:00,21.55,21.59,21.55,21.59,84500.0,17.5543,17.5869,17.5543,17.5869,84500.0
2010-09-07 15:40:00,21.58,21.6,21.58,21.58,114300.0,17.5787,17.595,17.5787,17.5787,114300.0
2010-09-07 15:45:00,21.59,21.6,21.58,21.59,104600.0,17.5869,17.595,17.5787,17.5869,104600.0
2010-09-07 15:50:00,21.59,21.59,21.53,21.54,163000.0,17.5869,17.5869,17.538,17.5461,163000.0
2010-09-07 15:55:00,21.53,21.56,21.53,21.56,1085900.0,17.538,17.5624,17.538,17.5624,1085900.0
2010-09-08 09:30:00,21.62,21.62,21.58,21.59,89000.0,17.6113,17.6113,17.5787,17.5869,89000.0
2010-09-08 09:35:00,21.59,21.6,21.57,21.58,419900.0,17.5869,17.595,17.5706,17.5787,419900.0
2010-09-08 09:40:00,21.58,21.61,21.58,21.61,128200.0,17.5787,17.6032,17.5787,17.6032,128200.0
2010-09-08 09:45:00,21.61,21.62,21.6,21.6,14900.0,17.6032,17.6113,17.595,17.595,14900.0
2010-09-08 09:50:00,21.6,21.6,21.56,21.57,125100.0,17.595,17.595,17.5624,17.5706,125100.0
2010-09-08 09:55:00,21.58,21.61,21.57,21.61,32900.0,17.5787,17.6032,17.5706,17.6032,32900.0
2010-09-08 10:00:00,21.61,21.63,21.6,21.63,118900.0,17.6032,17.6195,17.595,17.6195,118900.0
2010-09-08 10:05:00,21.63,21.64,21.6,21.62,197900.0,17.6195,17.6276,17.595,17.6113,197900.0
2010-09-08 10:10:00,21.62,21.66,21.62,21.65,139200.0,17.6113,17.6439,17.6113,17.6358,139200.0
2010-09-08 10:15:00,21.66,21.67,21.64,21.65,55300.0,17.6439,17.652,17.6276,17.6358,55300.0
2010-09-08 10:20:00,21.65,21.66,21.63,21.63,70100.0,17.6358,17.6439,17.6195,17.6195,70100.0
2010-09-08 10:25:00,21.64,21.66,21.63,21.64,186500.0,17.6276,17.6439,17.6195,17.6276,186500.0
2010-09-08 10:30:00,21.64,21.67,21.62,21.66,404300.0,17.6276,17.652,17.6113,17.6439,404300.0
2010-09-08 10:35:00,21.66,21.68,21.66,21.67,63400.0,17.6439,17.6602,17.6439,17.652,63400.0
2010-09-08 10:40:00,21.68,21.68,21.67,21.67,88900.0,17.6602,17.6602,17.652,17.652,88900.0
2010-09-08 10:45:00,21.67,21.68,21.65,21.65,41200.0,17.652,17.6602,17.6358,17.6358,41200.0
2010-09-08 10:50:00,21.66,21.67,21.65,21.66,118100.0,17.6439,17.652,17.6358,17.6439,118100.0
2010-09-08 10:55:00,21.66,21.67,21.65,21.65,59200.0,17.6439,17.652,17.6358,17.6358,59200.0
2010-09-08 11:00:00,21.65,21.68,21.65,21.68,52300.0,17.6358,17.6602,17.6358,17.6602,52300.0
2010-09-08 11:05:00,21.68,21.69,21.68,21.68,25800.0,17.6602,17.6683,17.6602,17.6602,25800.0
2010-09-08 11:10:00,21.68,21.69,21.67,21.67,55600.0,17.6602,17.6683,17.652,17.652,55600.0
2010-09-08 11:15:00,21.67,21.68,21.67,21.67,11700.0,17.652,17.6602,17.652,17.652,11700.0
2010-09-08 11:20:00,21.68,21.68,21.66,21.66,46200.0,17.6602,17.6602,17.6439,17.6439,46200.0
2010-09-08 11:25:00,21.66,21.67,21.66,21.67,31300.0,17.6439,17.652,17.6439,17.652,31300.0
2010-09-08 11:30:00,21.67,21.68,21.67,21.68,27000.0,17.652,17.6602,17.652,17.6602,27000.0
2010-09-08 11:35:00,21.68,21.68,21.65,21.65,17500.0,17.6602,17.6602,17.6358,17.6358,17500.0
2010-09-08 11:40:00,21.65,21.66,21.65,21.66,21300.0,17.6358,17.6439,17.6358,17.6439,21300.0
2010-09-08 11:45:00,21.65,21.67,21.65,21.67,30600.0,17.6358,17.652,17.6358,17.652,30600.0
2010-09-08 11:50:00,21.67,21.67,21.65,21.66,10100.0,17.652,17.652,17.6358,17.6439,10100.0
2010-09-08 11:55:00,21.66,21.67,21.64,21.66,18500.0,17.6439,17.652,17.6276,17.6439,18500.0
2010-09-08 12:00:00,21.66,21.67,21.65,21.67,64800.0,17.6439,17.652,17.6358,17.652,64800.0
2010-09-08 12:05:00,21.67,21.67,21.65,21.65,11200.0,17.652,17.652,17.6358,17.6358,11200.0
2010-09-08 12:10:00,21.66,21.66,21.65,21.65,21700.0,17.6439,17.6439,17.6358,17.6358,21700.0
2010-09-08 12:15:00,21.66,21.67,21.66,21.67,25300.0,17.6439,17.652,17.6439,17.652,25300.0
2010-09-08 12:20:00,21.67,21.69,21.67,21.68,22000.0,17.652,17.6683,17.652,17.6602,22000.0
2010-09-08 12:25:00,21.68,21.71,21.68,21.7,45100.0,17.6602,17.6846,17.6602,17.6765,45100.0
2010-09-08 12:30:00,21.71,21.71,21.69,21.69,112800.0,17.6846,17.6846,17.6683,17.6683,112800.0
2010-09-08 12:35:00,21.7,21.7,21.69,21.7,8600.0,17.6765,17.6765,17.6683,17.6765,8600.0
2010-09-08 12:40:00,21.69,21.72,21.69,21.7,42000.0,17.6683,17.6928,17.6683,17.6765,42000.0
2010-09-08 12:45:00,21.71,21.71,21.7,21.7,86300.0,17.6846,17.6846,17.6765,17.6765,86300.0
2010-09-08 12:50:00,21.7,21.71,21.69,21.7,46800.0,17.6765,17.6846,17.6683,17.6765,46800.0
2010-09-08 12:55:00,21.7,21.7,21.68,21.68,27500.0,17.6765,17.6765,17.6602,17.6602,27500.0
2010-09-08 13:00:00,21.68,21.69,21.67,21.68,120800.0,17.6602,17.6683,17.652,17.6602,120800.0
2010-09-08 13:05:00,21.68,21.69,21.66,21.67,65000.0,17.6602,17.6683,17.6439,17.652,65000.0
2010-09-08 13:10:00,21.67,21.67,21.66,21.67,12300.0,17.652,17.652,17.6439,17.652,12300.0
2010-09-08 13:15:00,21.67,21.68,21.66,21.66,21900.0,17.652,17.6602,17.6439,17.6439,21900.0
2010-09-08 13:20:00,21.67,21.68,21.66,21.68,67200.0,17.652,17.6602,17.6439,17.6602,67200.0
2010-09-08 13:25:00,21.68,21.68,21.66,21.67,74600.0,17.6602,17.6602,17.6439,17.652,74600.0
2010-09-08 13:30:00,21.67,21.68,21.66,21.67,33600.0,17.652,17.6602,17.6439,17.652,33600.0
2010-09-08 13:35:00,21.68,21.68,21.65,21.65,52400.0,17.6602,17.6602,17.6358,17.6358,52400.0
2010-09-08 13:40:00,21.64,21.65,21.6,21.61,73200.0,17.6276,17.6358,17.595,17.6032,73200.0
2010-09-08 13:45:00,21.6,21.61,21.59,21.61,255200.0,17.595,17.6032,17.5869,17.6032,255200.0
2010-09-08 13:50:00,21.6,21.63,21.6,21.61,61900.0,17.595,17.6195,17.595,17.6032,61900.0
2010-09-08 13:55:00,21.61,21.62,21.6,21.61,29000.0,17.6032,17.6113,17.595,17.6032,29000.0
2010-09-08 14:00:00,21.61,21.61,21.56,21.58,545700.0,17.6032,17.6032,17.5624,17.5787,545700.0
2010-09-08 14:05:00,21.58,21.6,21.57,21.59,90900.0,17.5787,17.595,17.5706,17.5869,90900.0
2010-09-08 14:10:00,21.59,21.6,21.57,21.6,78300.0,17.5869,17.595,17.5706,17.595,78300.0
2010-09-08 14:15:00,21.6,21.62,21.6,21.61,49700.0,17.595,17.6113,17.595,17.6032,49700.0
2010-09-08 14:20:00,21.62,21.64,21.61,21.64,97900.0,17.6113,17.6276,17.6032,17.6276,97900.0
2010-09-08 14:25:00,21.64,21.65,21.63,21.64,165800.0,17.6276,17.6358,17.6195,17.6276,165800.0
2010-09-08 14:30:00,21.64,21.65,21.63,21.63,164900.0,17.6276,17.6358,17.6195,17.6195,164900.0
2010-09-08 14:35:00,21.63,21.64,21.62,21.63,105200.0,17.6195,17.6276,17.6113,17.6195,105200.0
2010-09-08 14:40:00,21.63,21.67,21.63,21.67,38300.0,17.6195,17.652,17.6195,17.652,38300.0
2010-09-08 14:45:00,21.66,21.68,21.66,21.67,14100.0,17.6439,17.6602,17.6439,17.652,14100.0
2010-09-08 14:50:00,21.67,21.67,21.66,21.67,33300.0,17.652,17.652,17.6439,17.652,33300.0
2010-09-08 14:55:00,21.67,21.67,21.65,21.65,19500.0,17.652,17.652,17.6358,17.6358,19500.0
2010-09-08 15:00:00,21.65,21.69,21.65,21.69,86500.0,17.6358,17.6683,17.6358,17.6683,86500.0
2010-09-08 15:05:00,21.69,21.7,21.68,21.69,34100.0,17.6683,17.6765,17.6602,17.6683,34100.0
2010-09-08 15:10:00,21.68,21.69,21.66,21.67,68400.0,17.6602,17.6683,17.6439,17.652,68400.0
2010-09-08 15:15:00,21.66,21.69,21.66,21.67,74200.0,17.6439,17.6683,17.6439,17.652,74200.0
2010-09-08 15:20:00,21.67,21.69,21.64,21.64,70300.0,17.652,17.6683,17.6276,17.6276,70300.0
2010-09-08 15:25:00,21.65,21.66,21.63,21.63,138600.0,17.6358,17.6439,17.6195,17.6195,138600.0
2010-09-08 15:30:00,21.63,21.66,21.62,21.64,100100.0,17.6195,17.6439,17.6113,17.6276,100100.0
2010-09-08 15:35:00,21.65,21.69,21.64,21.67,278700.0,17.6358,17.6683,17.6276,17.652,278700.0
2010-09-08 15:40:00,21.67,21.68,21.63,21.64,92400.0,17.652,17.6602,17.6195,17.6276,92400.0
2010-09-08 15:45:00,21.64,21.65,21.62,21.64,221300.0,17.6276,17.6358,17.6113,17.6276,221300.0
2010-09-08 15:50:00,21.63,21.65,21.62,21.64,348200.0,17.6195,17.6358,17.6113,17.6276,348200.0
2010-09-08 15:55:00,21.64,21.66,21.62,21.66,1245600.0,17.6276,17.6439,17.6113,17.6439,1245600.0
2010-09-09 09:30:00,21.85,21.89,21.83,21.84,116200.0,17.7987,17.8313,17.7824,17.7905,116200.0
2010-09-09 09:35:00,21.85,21.88,21.84,21.87,769700.0,17.7987,17.8231,17.7905,17.815,769700.0
2010-09-09 09:40:00,21.87,21.88,21.84,21.85,237900.0,17.815,17.8231,17.7905,17.7987,237900.0
2010-09-09 09:45:00,21.84,21.86,21.82,21.82,188100.0,17.7905,17.8068,17.7742,17.7742,188100.0
2010-09-09 09:50:00,21.81,21.85,21.81,21.84,97500.0,17.7661,17.7987,17.7661,17.7905,97500.0
2010-09-09 09:55:00,21.84,21.86,21.84,21.85,49100.0,17.7905,17.8068,17.7905,17.7987,49100.0
2010-09-09 10:00:00,21.85,21.86,21.84,21.86,28000.0,17.7987,17.8068,17.7905,17.8068,28000.0
2010-09-09 10:05:00,21.86,21.87,21.84,21.85,46700.0,17.8068,17.815,17.7905,17.7987,46700.0
2010-09-09 10:10:00,21.85,21.86,21.82,21.83,17900.0,17.7987,17.8068,17.7742,17.7824,17900.0
2010-09-09 10:15:00,21.83,21.85,21.82,21.82,53800.0,17.7824,17.7987,17.7742,17.7742,53800.0
2010-09-09 10:20:00,21.83,21.84,21.83,21.84,18700.0,17.7824,17.7905,17.7824,17.7905,18700.0
2010-09-09 10:25:00,21.84,21.84,21.82,21.83,24700.0,17.7905,17.7905,17.7742,17.7824,24700.0
2010-09-09 10:30:00,21.83,21.83,21.81,21.81,12300.0,17.7824,17.7824,17.7661,17.7661,12300.0
2010-09-09 10:35:00,21.8,21.81,21.79,21.81,47200.0,17.7579,17.7661,17.7498,17.7661,47200.0
2010-09-09 10:40:00,21.81,21.82,21.8,21.8,29000.0,17.7661,17.7742,17.7579,17.7579,29000.0
2010-09-09 10:45:00,21.81,21.84,21.81,21.83,36900.0,17.7661,17.7905,17.7661,17.7824,36900.0
2010-09-09 10:50:00,21.82,21.82,21.79,21.79,151800.0,17.7742,17.7742,17.7498,17.7498,151800.0
2010-09-09 10:55:00,21.8,21.81,21.78,21.78,59600.0,17.7579,17.7661,17.7416,17.7416,59600.0
2010-09-09 11:00:00,21.78,21.81,21.77,21.8,25100.0,17.7416,17.7661,17.7335,17.7579,25100.0
2010-09-09 11:05:00,21.81,21.81,21.79,21.8,55000.0,17.7661,17.7661,17.7498,17.7579,55000.0
2010-09-09 11:10:00,21.8,21.83,21.79,21.82,73900.0,17.7579,17.7824,17.7498,17.7742,73900.0
2010-09-09 11:15:00,21.82,21.83,21.82,21.83,32900.0,17.7742,17.7824,17.7742,17.7824,32900.0
2010-09-09 11:20:00,21.82,21.83,21.82,21.83,37300.0,17.7742,17.7824,17.7742,17.7824,37300.0
2010-09-09 11:25:00,21.84,21.85,21.83,21.84,39500.0,17.7905,17.7987,17.7824,17.7905,39500.0
2010-09-09 11:30:00,21.84,21.86,21.83,21.85,42100.0,17.7905,17.8068,17.7824,17.7987,42100.0
2010-09-09 11:35:00,21.85,21.85,21.84,21.84,59500.0,17.7987,17.7987,17.7905,17.7905,59500.0
2010-09-09 11:40:00,21.84,21.85,21.84,21.84,8200.0,17.7905,17.7987,17.7905,17.7905,8200.0
2010-09-09 11:45:00,21.84,21.84,21.83,21.84,7800.0,17.7905,17.7905,17.7824,17.7905,7800.0
2010-09-09 11:50:00,21.84,21.85,21.83,21.83,113500.0,17.7905,17.7987,17.7824,17.7824,113500.0
2010-09-09 11:55:00,21.83,21.83,21.82,21.83,16100.0,17.7824,17.7824,17.7742,17.7824,16100.0
2010-09-09 12:00:00,21.83,21.84,21.82,21.83,39700.0,17.7824,17.7905,17.7742,17.7824,39700.0
2010-09-09 12:05:00,21.83,21.84,21.82,21.82,255300.0,17.7824,17.7905,17.7742,17.7742,255300.0
2010-09-09 12:10:00,21.82,21.83,21.81,21.82,67900.0,17.7742,17.7824,17.7661,17.7742,67900.0
2010-09-09 12:15:00,21.83,21.83,21.82,21.82,47400.0,17.7824,17.7824,17.7742,17.7742,47400.0
2010-09-09 12:20:00,21.83,21.84,21.82,21.83,74200.0,17.7824,17.7905,17.7742,17.7824,74200.0
2010-09-09 12:25:00,21.84,21.84,21.83,21.83,5500.0,17.7905,17.7905,17.7824,17.7824,5500.0
2010-09-09 12:30:00,21.83,21.84,21.83,21.84,13200.0,17.7824,17.7905,17.7824,17.7905,13200.0
2010-09-09 12:35:00,21.84,21.85,21.83,21.85,38600.0,17.7905,17.7987,17.7824,17.7987,38600.0
2010-09-09 12:40:00,21.84,21.85,21.84,21.85,38200.0,17.7905,17.7987,17.7905,17.7987,38200.0
2010-09-09 12:45:00,21.84,21.84,21.81,21.82,76900.0,17.7905,17.7905,17.7661,17.7742,76900.0
2010-09-09 12:50:00,21.82,21.83,21.81,21.81,55100.0,17.7742,17.7824,17.7661,17.7661,55100.0
2010-09-09 12:55:00,21.81,21.82,21.78,21.78,85000.0,17.7661,17.7742,17.7416,17.7416,85000.0
2010-09-09 13:00:00,21.78,21.8,21.77,21.79,97300.0,17.7416,17.7579,17.7335,17.7498,97300.0
2010-09-09 13:05:00,21.79,21.8,21.75,21.75,73800.0,17.7498,17.7579,17.7172,17.7172,73800.0
2010-09-09 13:10:00,21.75,21.75,21.73,21.73,30300.0,17.7172,17.7172,17.7009,17.7009,30300.0
2010-09-09 13:15:00,21.73,21.76,21.73,21.76,33400.0,17.7009,17.7254,17.7009,17.7254,33400.0
2010-09-09 13:20:00,21.75,21.76,21.75,21.76,15800.0,17.7172,17.7254,17.7172,17.7254,15800.0
2010-09-09 13:25:00,21.77,21.77,21.73,21.73,18500.0,17.7335,17.7335,17.7009,17.7009,18500.0
2010-09-09 13:30:00,21.73,21.73,21.7,21.73,27000.0,17.7009,17.7009,17.6765,17.7009,27000.0
2010-09-09 13:35:00,21.73,21.75,21.72,21.75,115600.0,17.7009,17.7172,17.6928,17.7172,115600.0
2010-09-09 13:40:00,21.74,21.75,21.73,21.74,8200.0,17.7091,17.7172,17.7009,17.7091,8200.0
2010-09-09 13:45:00,21.74,21.75,21.72,21.75,95400.0,17.7091,17.7172,17.6928,17.7172,95400.0
2010-09-09 13:50:00,21.75,21.75,21.74,21.74,13200.0,17.7172,17.7172,17.7091,17.7091,13200.0
2010-09-09 13:55:00,21.74,21.74,21.69,21.71,81700.0,17.7091,17.7091,17.6683,17.6846,81700.0
2010-09-09 14:00:00,21.72,21.74,21.71,21.73,25900.0,17.6928,17.7091,17.6846,17.7009,25900.0
2010-09-09 14:05:00,21.73,21.74,21.72,21.72,169000.0,17.7009,17.7091,17.6928,17.6928,169000.0
2010-09-09 14:10:00,21.73,21.73,21.7,21.73,99300.0,17.7009,17.7009,17.6765,17.7009,99300.0
2010-09-09 14:15:00,21.72,21.72,21.7,21.72,75500.0,17.6928,17.6928,17.6765,17.6928,75500.0
2010-09-09 14:20:00,21.72,21.73,21.72,21.72,15800.0,17.6928,17.7009,17.6928,17.6928,15800.0
2010-09-09 14:25:00,21.72,21.74,21.7,21.72,93500.0,17.6928,17.7091,17.6765,17.6928,93500.0
2010-09-09 14:30:00,21.73,21.75,21.73,21.75,30300.0,17.7009,17.7172,17.7009,17.7172,30300.0
2010-09-09 14:35:00,21.76,21.76,21.75,21.75,39800.0,17.7254,17.7254,17.7172,17.7172,39800.0
2010-09-09 14:40:00,21.75,21.76,21.74,21.75,14800.0,17.7172,17.7254,17.7091,17.7172,14800.0
2010-09-09 14:45:00,21.74,21.76,21.74,21.76,12400.0,17.7091,17.7254,17.7091,17.7254,12400.0
2010-09-09 14:50:00,21.76,21.77,21.75,21.76,9300.0,17.7254,17.7335,17.7172,17.7254,9300.0
2010-09-09 14:55:00,21.76,21.79,21.75,21.79,43800.0,17.7254,17.7498,17.7172,17.7498,43800.0
2010-09-09 15:00:00,21.78,21.79,21.77,21.79,47400.0,17.7416,17.7498,17.7335,17.7498,47400.0
2010-09-09 15:05:00,21.78,21.79,21.77,21.77,77900.0,17.7416,17.7498,17.7335,17.7335,77900.0
2010-09-09 15:10:00,21.77,21.78,21.76,21.76,10300.0,17.7335,17.7416,17.7254,17.7254,10300.0
2010-09-09 15:15:00,21.77,21.79,21.77,21.78,43500.0,17.7335,17.7498,17.7335,17.7416,43500.0
2010-09-09 15:20:00,21.78,21.79,21.77,21.78,30600.0,17.7416,17.7498,17.7335,17.7416,30600.0
2010-09-09 15:25:00,21.79,21.79,21.77,21.79,31100.0,17.7498,17.7498,17.7335,17.7498,31100.0
2010-09-09 15:30:00,21.79,21.79,21.78,21.79,26900.0,17.7498,17.7498,17.7416,17.7498,26900.0
2010-09-09 15:35:00,21.79,21.8,21.78,21.8,49400.0,17.7498,17.7579,17.7416,17.7579,49400.0
2010-09-09 15:40:00,21.8,21.8,21.77,21.77,74700.0,17.7579,17.7579,17.7335,17.7335,74700.0
2010-09-09 15:45:00,21.77,21.77,21.76,21.76,87100.0,17.7335,17.7335,17.7254,17.7254,87100.0
2010-09-09 15:50:00,21.76,21.76,21.72,21.72,494300.0,17.7254,17.7254,17.6928,17.6928,494300.0
2010-09-09 15:55:00,21.72,21.73,21.72,21.72,1216300.0,17.6928,17.7009,17.6928,17.6928,1216300.0
2010-09-10 09:30:00,21.75,21.77,21.67,21.68,100600.0,17.7172,17.7335,17.652,17.6602,100600.0
2010-09-10 09:35:00,21.68,21.69,21.65,21.65,30700.0,17.6602,17.6683,17.6358,17.6358,30700.0
2010-09-10 09:40:00,21.66,21.69,21.65,21.67,121200.0,17.6439,17.6683,17.6358,17.652,121200.0
2010-09-10 09:45:00,21.68,21.7,21.66,21.7,23000.0,17.6602,17.6765,17.6439,17.6765,23000.0
2010-09-10 09:50:00,21.7,21.76,21.7,21.73,82500.0,17.6765,17.7254,17.6765,17.7009,82500.0
2010-09-10 09:55:00,21.74,21.77,21.73,21.73,194600.0,17.7091,17.7335,17.7009,17.7009,194600.0
2010-09-10 10:00:00,21.72,21.73,21.7,21.72,24500.0,17.6928,17.7009,17.6765,17.6928,24500.0
2010-09-10 10:05:00,21.72,21.72,21.69,21.7,24900.0,17.6928,17.6928,17.6683,17.6765,24900.0
2010-09-10 10:10:00,21.71,21.74,21.69,21.73,5900.0,17.6846,17.7091,17.6683,17.7009,5900.0
2010-09-10 10:15:00,21.72,21.72,21.7,21.72,32800.0,17.6928,17.6928,17.6765,17.6928,32800.0
2010-09-10 10:20:00,21.73,21.75,21.73,21.75,27800.0,17.7009,17.7172,17.7009,17.7172,27800.0
2010-09-10 10:25:00,21.74,21.75,21.72,21.74,32000.0,17.7091,17.7172,17.6928,17.7091,32000.0
2010-09-10 10:30:00,21.74,21.76,21.74,21.74,113100.0,17.7091,17.7254,17.7091,17.7091,113100.0
2010-09-10 10:35:00,21.74,21.75,21.73,21.74,9900.0,17.7091,17.7172,17.7009,17.7091,9900.0
2010-09-10 10:40:00,21.74,21.74,21.72,21.73,39500.0,17.7091,17.7091,17.6928,17.7009,39500.0
2010-09-10 10:45:00,21.73,21.73,21.71,21.72,5900.0,17.7009,17.7009,17.6846,17.6928,5900.0
2010-09-10 10:50:00,21.71,21.73,21.71,21.72,24100.0,17.6846,17.7009,17.6846,17.6928,24100.0
2010-09-10 10:55:00,21.72,21.74,21.72,21.74,23400.0,17.6928,17.7091,17.6928,17.7091,23400.0
2010-09-10 11:00:00,21.74,21.75,21.73,21.74,36800.0,17.7091,17.7172,17.7009,17.7091,36800.0
2010-09-10 11:05:00,21.74,21.74,21.71,21.72,21200.0,17.7091,17.7091,17.6846,17.6928,21200.0
2010-09-10 11:10:00,21.71,21.72,21.7,21.7,6800.0,17.6846,17.6928,17.6765,17.6765,6800.0
2010-09-10 11:15:00,21.7,21.71,21.68,21.7,34300.0,17.6765,17.6846,17.6602,17.6765,34300.0
2010-09-10 11:20:00,21.69,21.7,21.68,21.68,33800.0,17.6683,17.6765,17.6602,17.6602,33800.0
2010-09-10 11:25:00,21.68,21.7,21.68,21.7,19100.0,17.6602,17.6765,17.6602,17.6765,19100.0
2010-09-10 11:30:00,21.7,21.71,21.68,21.68,38500.0,17.6765,17.6846,17.6602,17.6602,38500.0
2010-09-10 11:35:00,21.68,21.7,21.68,21.69,11300.0,17.6602,17.6765,17.6602,17.6683,11300.0
2010-09-10 11:40:00,21.68,21.68,21.67,21.67,60000.0,17.6602,17.6602,17.652,17.652,60000.0
2010-09-10 11:45:00,21.67,21.68,21.66,21.66,12800.0,17.652,17.6602,17.6439,17.6439,12800.0
2010-09-10 11:50:00,21.66,21.67,21.65,21.66,161400.0,17.6439,17.652,17.6358,17.6439,161400.0
2010-09-10 11:55:00,21.66,21.66,21.63,21.64,167500.0,17.6439,17.6439,17.6195,17.6276,167500.0
2010-09-10 12:00:00,21.64,21.64,21.62,21.62,35000.0,17.6276,17.6276,17.6113,17.6113,35000.0
2010-09-10 12:05:00,21.62,21.62,21.61,21.61,73600.0,17.6113,17.6113,17.6032,17.6032,73600.0
2010-09-10 12:10:00,21.6,21.63,21.6,21.63,129200.0,17.595,17.6195,17.595,17.6195,129200.0
2010-09-10 12:15:00,21.62,21.63,21.61,21.62,32700.0,17.6113,17.6195,17.6032,17.6113,32700.0
2010-09-10 12:20:00,21.63,21.65,21.63,21.64,16400.0,17.6195,17.6358,17.6195,17.6276,16400.0
2010-09-10 12:25:00,21.64,21.65,21.63,21.63,21200.0,17.6276,17.6358,17.6195,17.6195,21200.0
2010-09-10 12:30:00,21.62,21.62,21.6,21.61,103900.0,17.6113,17.6113,17.595,17.6032,103900.0
2010-09-10 12:35:00,21.61,21.62,21.6,21.61,33400.0,17.6032,17.6113,17.595,17.6032,33400.0
2010-09-10 12:40:00,21.62,21.63,21.61,21.62,8800.0,17.6113,17.6195,17.6032,17.6113,8800.0
2010-09-10 12:45:00,21.63,21.65,21.62,21.64,13700.0,17.6195,17.6358,17.6113,17.6276,13700.0
2010-09-10 12:50:00,21.64,21.65,21.64,21.65,69100.0,17.6276,17.6358,17.6276,17.6358,69100.0
2010-09-10 12:55:00,21.65,21.66,21.64,21.64,7900.0,17.6358,17.6439,17.6276,17.6276,7900.0
2010-09-10 13:00:00,21.65,21.66,21.64,21.64,32900.0,17.6358,17.6439,17.6276,17.6276,32900.0
2010-09-10 13:05:00,21.64,21.66,21.64,21.65,166300.0,17.6276,17.6439,17.6276,17.6358,166300.0
2010-09-10 13:10:00,21.66,21.66,21.66,21.66,325200.0,17.6439,17.6439,17.6439,17.6439,325200.0
2010-09-10 13:15:00,21.66,21.67,21.65,21.67,28200.0,17.6439,17.652,17.6358,17.652,28200.0
2010-09-10 13:20:00,21.66,21.67,21.65,21.65,19200.0,17.6439,17.652,17.6358,17.6358,19200.0
2010-09-10 13:25:00,21.65,21.67,21.65,21.67,92000.0,17.6358,17.652,17.6358,17.652,92000.0
2010-09-10 13:30:00,21.67,21.69,21.66,21.69,164100.0,17.652,17.6683,17.6439,17.6683,164100.0
2010-09-10 13:35:00,21.68,21.69,21.67,21.68,25900.0,17.6602,17.6683,17.652,17.6602,25900.0
2010-09-10 13:40:00,21.69,21.69,21.67,21.67,101300.0,17.6683,17.6683,17.652,17.652,101300.0
2010-09-10 13:45:00,21.66,21.67,21.66,21.67,36800.0,17.6439,17.652,17.6439,17.652,36800.0
2010-09-10 13:50:00,21.67,21.68,21.66,21.67,83800.0,17.652,17.6602,17.6439,17.652,83800.0
2010-09-10 13:55:00,21.67,21.68,21.66,21.68,13200.0,17.652,17.6602,17.6439,17.6602,13200.0
2010-09-10 14:00:00,21.67,21.68,21.67,21.68,85700.0,17.652,17.6602,17.652,17.6602,85700.0
2010-09-10 14:05:00,21.68,21.7,21.68,21.7,190400.0,17.6602,17.6765,17.6602,17.6765,190400.0
2010-09-10 14:10:00,21.7,21.71,21.7,21.7,92800.0,17.6765,17.6846,17.6765,17.6765,92800.0
2010-09-10 14:15:00,21.7,21.71,21.69,21.7,13200.0,17.6765,17.6846,17.6683,17.6765,13200.0
2010-09-10 14:20:00,21.69,21.7,21.69,21.69,10400.0,17.6683,17.6765,17.6683,17.6683,10400.0
2010-09-10 14:25:00,21.69,21.73,21.69,21.73,116500.0,17.6683,17.7009,17.6683,17.7009,116500.0
2010-09-10 14:30:00,21.72,21.73,21.72,21.73,8700.0,17.6928,17.7009,17.6928,17.7009,8700.0
2010-09-10 14:35:00,21.73,21.74,21.72,21.73,27800.0,17.7009,17.7091,17.6928,17.7009,27800.0
2010-09-10 14:40:00,21.73,21.75,21.71,21.74,135500.0,17.7009,17.7172,17.6846,17.7091,135500.0
2010-09-10 14:45:00,21.75,21.75,21.72,21.72,56600.0,17.7172,17.7172,17.6928,17.6928,56600.0
2010-09-10 14:50:00,21.72,21.73,21.71,21.71,28400.0,17.6928,17.7009,17.6846,17.6846,28400.0
2010-09-10 14:55:00,21.71,21.72,21.71,21.71,12700.0,17.6846,17.6928,17.6846,17.6846,12700.0
2010-09-10 15:00:00,21.72,21.73,21.7,21.71,112900.0,17.6928,17.7009,17.6765,17.6846,112900.0
2010-09-10 15:05:00,21.7,21.72,21.7,21.71,35000.0,17.6765,17.6928,17.6765,17.6846,35000.0
2010-09-10 15:10:00,21.7,21.71,21.7,21.71,521400.0,17.6765,17.6846,17.6765,17.6846,521400.0
2010-09-10 15:15:00,21.71,21.74,21.71,21.73,196400.0,17.6846,17.7091,17.6846,17.7009,196400.0
2010-09-10 15:20:00,21.73,21.73,21.71,21.72,120300.0,17.7009,17.7009,17.6846,17.6928,120300.0
2010-09-10 15:25:00,21.72,21.75,21.72,21.74,236000.0,17.6928,17.7172,17.6928,17.7091,236000.0
2010-09-10 15:30:00,21.75,21.76,21.74,21.75,47300.0,17.7172,17.7254,17.7091,17.7172,47300.0
2010-09-10 15:35:00,21.75,21.76,21.71,21.71,440800.0,17.7172,17.7254,17.6846,17.6846,440800.0
2010-09-10 15:40:00,21.72,21.72,21.71,21.72,609900.0,17.6928,17.6928,17.6846,17.6928,609900.0
2010-09-10 15:45:00,21.72,21.74,21.72,21.73,165900.0,17.6928,17.7091,17.6928,17.7009,165900.0
2010-09-10 15:50:00,21.73,21.73,21.72,21.72,149700.0,17.7009,17.7009,17.6928,17.6928,149700.0
2010-09-10 15:55:00,21.73,21.74,21.71,21.74,1246300.0,17.7009,17.7091,17.6846,17.7091,1246300.0
2010-09-13 09:30:00,21.95,21.97,21.92,21.97,712900.0,17.8801,17.8964,17.8557,17.8964,712900.0
2010-09-13 09:35:00,21.97,22.02,21.96,22.02,706900.0,17.8964,17.9371,17.8883,17.9371,706900.0
2010-09-13 09:40:00,22.02,22.04,22.01,22.01,119000.0,17.9371,17.9534,17.929,17.929,119000.0
2010-09-13 09:45:00,22.01,22.02,21.99,22.0,131700.0,17.929,17.9371,17.9127,17.9209,131700.0
2010-09-13 09:50:00,22.0,22.02,21.99,22.01,75600.0,17.9209,17.9371,17.9127,17.929,75600.0
2010-09-13 09:55:00,22.01,22.01,21.99,22.0,104700.0,17.929,17.929,17.9127,17.9209,104700.0
2010-09-13 10:00:00,22.0,22.05,22.0,22.05,69700.0,17.9209,17.9616,17.9209,17.9616,69700.0
2010-09-13 10:05:00,22.05,22.08,22.04,22.07,729300.0,17.9616,17.986,17.9534,17.9779,729300.0
2010-09-13 10:10:00,22.07,22.08,22.06,22.07,231400.0,17.9779,17.986,17.9697,17.9779,231400.0
2010-09-13 10:15:00,22.06,22.07,22.05,22.06,117300.0,17.9697,17.9779,17.9616,17.9697,117300.0
2010-09-13 10:20:00,22.06,22.07,22.04,22.07,80400.0,17.9697,17.9779,17.9534,17.9779,80400.0
2010-09-13 10:25:00,22.07,22.07,22.05,22.06,104000.0,17.9779,17.9779,17.9616,17.9697,104000.0
2010-09-13 10:30:00,22.06,22.09,22.06,22.07,89600.0,17.9697,17.9942,17.9697,17.9779,89600.0
2010-09-13 10:35:00,22.07,22.09,22.07,22.08,94700.0,17.9779,17.9942,17.9779,17.986,94700.0
2010-09-13 10:40:00,22.08,22.1,22.08,22.1,21500.0,17.986,18.0023,17.986,18.0023,21500.0
2010-09-13 10:45:00,22.1,22.11,22.09,22.11,145100.0,18.0023,18.0105,17.9942,18.0105,145100.0
2010-09-13 10:50:00,22.11,22.11,22.08,22.08,42100.0,18.0105,18.0105,17.986,17.986,42100.0
2010-09-13 10:55:00,22.08,22.1,22.08,22.08,79800.0,17.986,18.0023,17.986,17.986,79800.0
2010-09-13 11:00:00,22.08,22.09,22.08,22.08,13000.0,17.986,17.9942,17.986,17.986,13000.0
2010-09-13 11:05:00,22.08,22.09,22.08,22.09,28900.0,17.986,17.9942,17.986,17.9942,28900.0
2010-09-13 11:10:00,22.08,22.08,22.07,22.08,56000.0,17.986,17.986,17.9779,17.986,56000.0
2010-09-13 11:15:00,22.07,22.1,22.07,22.1,69200.0,17.9779,18.0023,17.9779,18.0023,69200.0
2010-09-13 11:20:00,22.09,22.1,22.09,22.09,6300.0,17.9942,18.0023,17.9942,17.9942,6300.0
2010-09-13 11:25:00,22.09,22.1,22.07,22.1,262100.0,17.9942,18.0023,17.9779,18.0023,262100.0
2010-09-13 11:30:00,22.1,22.1,22.07,22.08,98800.0,18.0023,18.0023,17.9779,17.986,98800.0
2010-09-13 11:35:00,22.08,22.08,22.07,22.08,83000.0,17.986,17.986,17.9779,17.986,83000.0
2010-09-13 11:40:00,22.08,22.08,22.06,22.06,77300.0,17.986,17.986,17.9697,17.9697,77300.0
2010-09-13 11:45:00,22.06,22.08,22.05,22.06,86500.0,17.9697,17.986,17.9616,17.9697,86500.0
2010-09-13 11:50:00,22.05,22.06,22.05,22.05,29800.0,17.9616,17.9697,17.9616,17.9616,29800.0
2010-09-13 11:55:00,22.06,22.07,22.05,22.07,62500.0,17.9697,17.9779,17.9616,17.9779,62500.0
2010-09-13 12:00:00,22.07,22.07,22.05,22.05,102200.0,17.9779,17.9779,17.9616,17.9616,102200.0
2010-09-13 12:05:00,22.05,22.06,22.02,22.03,82900.0,17.9616,17.9697,17.9371,17.9453,82900.0
2010-09-13 12:10:00,22.03,22.04,22.02,22.02,25300.0,17.9453,17.9534,17.9371,17.9371,25300.0
2010-09-13 12:15:00,22.02,22.03,21.99,22.01,45000.0,17.9371,17.9453,17.9127,17.929,45000.0
2010-09-13 12:20:00,22.01,22.01,21.96,21.97,104700.0,17.929,17.929,17.8883,17.8964,104700.0
2010-09-13 12:25:00,21.98,21.99,21.97,21.99,186700.0,17.9046,17.9127,17.8964,17.9127,186700.0
2010-09-13 12:30:00,21.99,22.0,21.97,21.98,141200.0,17.9127,17.9209,17.8964,17.9046,141200.0
2010-09-13 12:35:00,21.99,22.02,21.99,22.0,130200.0,17.9127,17.9371,17.9127,17.9209,130200.0
2010-09-13 12:40:00,22.01,22.02,22.0,22.02,6000.0,17.929,17.9371,17.9209,17.9371,6000.0
2010-09-13 12:45:00,22.02,22.02,22.0,22.01,42700.0,17.9371,17.9371,17.9209,17.929,42700.0
2010-09-13 12:50:00,22.01,22.02,22.0,22.0,32000.0,17.929,17.9371,17.9209,17.9209,32000.0
2010-09-13 12:55:00,22.0,22.02,22.0,22.02,17300.0,17.9209,17.9371,17.9209,17.9371,17300.0
2010-09-13 13:00:00,22.02,22.03,22.01,22.01,15600.0,17.9371,17.9453,17.929,17.929,15600.0
2010-09-13 13:05:00,22.01,22.01,22.01,22.01,43100.0,17.929,17.929,17.929,17.929,43100.0
2010-09-13 13:10:00,22.01,22.02,22.01,22.01,13400.0,17.929,17.9371,17.929,17.929,13400.0
2010-09-13 13:15:00,22.02,22.02,21.99,22.0,137400.0,17.9371,17.9371,17.9127,17.9209,137400.0
2010-09-13 13:20:00,22.0,22.04,22.0,22.04,86000.0,17.9209,17.9534,17.9209,17.9534,86000.0
2010-09-13 13:25:00,22.03,22.05,22.03,22.04,97300.0,17.9453,17.9616,17.9453,17.9534,97300.0
2010-09-13 13:30:00,22.04,22.04,22.03,22.03,21900.0,17.9534,17.9534,17.9453,17.9453,21900.0
2010-09-13 13:35:00,22.03,22.05,22.03,22.05,12100.0,17.9453,17.9616,17.9453,17.9616,12100.0
2010-09-13 13:40:00,22.04,22.04,22.03,22.03,53800.0,17.9534,17.9534,17.9453,17.9453,53800.0
2010-09-13 13:45:00,22.03,22.05,22.03,22.04,35000.0,17.9453,17.9616,17.9453,17.9534,35000.0
2010-09-13 13:50:00,22.04,22.05,22.04,22.04,59200.0,17.9534,17.9616,17.9534,17.9534,59200.0
2010-09-13 13:55:00,22.05,22.05,22.03,22.03,10800.0,17.9616,17.9616,17.9453,17.9453,10800.0
2010-09-13 14:00:00,22.03,22.04,22.01,22.02,16700.0,17.9453,17.9534,17.929,17.9371,16700.0
2010-09-13 14:05:00,22.01,22.02,22.0,22.01,39600.0,17.929,17.9371,17.9209,17.929,39600.0
2010-09-13 14:10:00,22.01,22.02,22.01,22.01,16000.0,17.929,17.9371,17.929,17.929,16000.0
2010-09-13 14:15:00,22.02,22.05,22.01,22.05,58300.0,17.9371,17.9616,17.929,17.9616,58300.0
2010-09-13 14:20:00,22.04,22.05,22.04,22.04,24900.0,17.9534,17.9616,17.9534,17.9534,24900.0
2010-09-13 14:25:00,22.04,22.07,22.04,22.07,68200.0,17.9534,17.9779,17.9534,17.9779,68200.0
2010-09-13 14:30:00,22.06,22.07,22.05,22.07,37000.0,17.9697,17.9779,17.9616,17.9779,37000.0
2010-09-13 14:35:00,22.06,22.07,22.05,22.06,24300.0,17.9697,17.9779,17.9616,17.9697,24300.0
2010-09-13 14:40:00,22.05,22.07,22.05,22.06,174800.0,17.9616,17.9779,17.9616,17.9697,174800.0
2010-09-13 14:45:00,22.07,22.08,22.06,22.06,253500.0,17.9779,17.986,17.9697,17.9697,253500.0
2010-09-13 14:50:00,22.07,22.07,22.06,22.07,25000.0,17.9779,17.9779,17.9697,17.9779,25000.0
2010-09-13 14:55:00,22.06,22.07,22.06,22.07,28200.0,17.9697,17.9779,17.9697,17.9779,28200.0
2010-09-13 15:00:00,22.07,22.07,22.05,22.05,157300.0,17.9779,17.9779,17.9616,17.9616,157300.0
2010-09-13 15:05:00,22.06,22.06,22.04,22.05,113600.0,17.9697,17.9697,17.9534,17.9616,113600.0
2010-09-13 15:10:00,22.05,22.06,22.04,22.06,89100.0,17.9616,17.9697,17.9534,17.9697,89100.0
2010-09-13 15:15:00,22.05,22.08,22.05,22.08,145300.0,17.9616,17.986,17.9616,17.986,145300.0
2010-09-13 15:20:00,22.08,22.08,22.07,22.07,31700.0,17.986,17.986,17.9779,17.9779,31700.0
2010-09-13 15:25:00,22.08,22.08,22.06,22.07,111700.0,17.986,17.986,17.9697,17.9779,111700.0
2010-09-13 15:30:00,22.08,22.08,22.06,22.06,81500.0,17.986,17.986,17.9697,17.9697,81500.0
2010-09-13 15:35:00,22.07,22.12,22.06,22.12,172300.0,17.9779,18.0186,17.9697,18.0186,172300.0
2010-09-13 15:40:00,22.12,22.16,22.11,22.15,285700.0,18.0186,18.0512,18.0105,18.043,285700.0
2010-09-13 15:45:00,22.15,22.17,22.14,22.17,301700.0,18.043,18.0593,18.0349,18.0593,301700.0
2010-09-13 15:50:00,22.16,22.17,22.15,22.17,538800.0,18.0512,18.0593,18.043,18.0593,538800.0
2010-09-13 15:55:00,22.17,22.17,22.12,22.12,2344600.0,18.0593,18.0593,18.0186,18.0186,2344600.0
2010-09-14 09:30:00,22.1,22.15,22.08,22.11,205200.0,18.0023,18.043,17.986,18.0105,205200.0
2010-09-14 09:35:00,22.11,22.11,22.05,22.09,140700.0,18.0105,18.0105,17.9616,17.9942,140700.0
2010-09-14 09:40:00,22.09,22.1,22.07,22.08,23100.0,17.9942,18.0023,17.9779,17.986,23100.0
2010-09-14 09:45:00,22.07,22.1,22.07,22.09,193500.0,17.9779,18.0023,17.9779,17.9942,193500.0
2010-09-14 09:50:00,22.08,22.14,22.08,22.12,66100.0,17.986,18.0349,17.986,18.0186,66100.0
2010-09-14 09:55:00,22.12,22.15,22.11,22.15,64600.0,18.0186,18.043,18.0105,18.043,64600.0
2010-09-14 10:00:00,22.15,22.17,22.13,22.17,43200.0,18.043,18.0593,18.0268,18.0593,43200.0
2010-09-14 10:05:00,22.16,22.17,22.15,22.15,33900.0,18.0512,18.0593,18.043,18.043,33900.0
2010-09-14 10:10:00,22.15,22.16,22.15,22.15,87900.0,18.043,18.0512,18.043,18.043,87900.0
2010-09-14 10:15:00,22.14,22.18,22.14,22.18,124600.0,18.0349,18.0675,18.0349,18.0675,124600.0
2010-09-14 10:20:00,22.18,22.21,22.18,22.19,128900.0,18.0675,18.0919,18.0675,18.0756,128900.0
2010-09-14 10:25:00,22.18,22.22,22.18,22.21,68400.0,18.0675,18.1001,18.0675,18.0919,68400.0
2010-09-14 10:30:00,22.22,22.23,22.2,22.21,75600.0,18.1001,18.1082,18.0838,18.0919,75600.0
2010-09-14 10:35:00,22.21,22.23,22.2,22.22,98200.0,18.0919,18.1082,18.0838,18.1001,98200.0
2010-09-14 10:40:00,22.22,22.25,22.22,22.25,49900.0,18.1001,18.1245,18.1001,18.1245,49900.0
2010-09-14 10:45:00,22.25,22.3,22.24,22.29,198700.0,18.1245,18.1652,18.1164,18.1571,198700.0
2010-09-14 10:50:00,22.3,22.3,22.27,22.28,34400.0,18.1652,18.1652,18.1408,18.1489,34400.0
2010-09-14 10:55:00,22.28,22.29,22.27,22.29,43000.0,18.1489,18.1571,18.1408,18.1571,43000.0
2010-09-14 11:00:00,22.29,22.3,22.28,22.29,71800.0,18.1571,18.1652,18.1489,18.1571,71800.0
2010-09-14 11:05:00,22.28,22.32,22.28,22.32,214400.0,18.1489,18.1815,18.1489,18.1815,214400.0
2010-09-14 11:10:00,22.32,22.33,22.3,22.33,75200.0,18.1815,18.1897,18.1652,18.1897,75200.0
2010-09-14 11:15:00,22.33,22.33,22.31,22.32,235000.0,18.1897,18.1897,18.1734,18.1815,235000.0
2010-09-14 11:20:00,22.31,22.32,22.29,22.3,75200.0,18.1734,18.1815,18.1571,18.1652,75200.0
2010-09-14 11:25:00,22.3,22.31,22.29,22.3,12800.0,18.1652,18.1734,18.1571,18.1652,12800.0
2010-09-14 11:30:00,22.3,22.34,22.3,22.33,151000.0,18.1652,18.1978,18.1652,18.1897,151000.0
2010-09-14 11:35:00,22.32,22.33,22.31,22.31,29800.0,18.1815,18.1897,18.1734,18.1734,29800.0
2010-09-14 11:40:00,22.32,22.36,22.31,22.35,58100.0,18.1815,18.2141,18.1734,18.206,58100.0
2010-09-14 11:45:00,22.36,22.37,22.35,22.35,13800.0,18.2141,18.2223,18.206,18.206,13800.0
2010-09-14 11:50:00,22.36,22.37,22.34,22.34,68700.0,18.2141,18.2223,18.1978,18.1978,68700.0
2010-09-14 11:55:00,22.33,22.39,22.33,22.37,151200.0,18.1897,18.2385,18.1897,18.2223,151200.0
2010-09-14 12:00:00,22.37,22.38,22.35,22.36,179200.0,18.2223,18.2304,18.206,18.2141,179200.0
2010-09-14 12:05:00,22.37,22.4,22.36,22.38,198300.0,18.2223,18.2467,18.2141,18.2304,198300.0
2010-09-14 12:10:00,22.38,22.39,22.37,22.38,42800.0,18.2304,18.2385,18.2223,18.2304,42800.0
2010-09-14 12:15:00,22.38,22.38,22.36,22.38,55700.0,18.2304,18.2304,18.2141,18.2304,55700.0
2010-09-14 12:20:00,22.38,22.38,22.37,22.38,6000.0,18.2304,18.2304,18.2223,18.2304,6000.0
2010-09-14 12:25:00,22.38,22.39,22.38,22.39,9600.0,18.2304,18.2385,18.2304,18.2385,9600.0
2010-09-14 12:30:00,22.38,22.38,22.36,22.37,41300.0,18.2304,18.2304,18.2141,18.2223,41300.0
2010-09-14 12:35:00,22.37,22.38,22.36,22.37,72000.0,18.2223,18.2304,18.2141,18.2223,72000.0
2010-09-14 12:40:00,22.37,22.38,22.36,22.38,80900.0,18.2223,18.2304,18.2141,18.2304,80900.0
2010-09-14 12:45:00,22.37,22.38,22.33,22.33,73400.0,18.2223,18.2304,18.1897,18.1897,73400.0
2010-09-14 12:50:00,22.33,22.36,22.32,22.35,86100.0,18.1897,18.2141,18.1815,18.206,86100.0
2010-09-14 12:55:00,22.35,22.36,22.33,22.35,24000.0,18.206,18.2141,18.1897,18.206,24000.0
2010-09-14 13:00:00,22.34,22.36,22.34,22.35,57100.0,18.1978,18.2141,18.1978,18.206,57100.0
2010-09-14 13:05:00,22.35,22.36,22.34,22.34,81900.0,18.206,18.2141,18.1978,18.1978,81900.0
2010-09-14 13:10:00,22.33,22.35,22.33,22.33,22900.0,18.1897,18.206,18.1897,18.1897,22900.0
2010-09-14 13:15:00,22.33,22.34,22.3,22.32,41500.0,18.1897,18.1978,18.1652,18.1815,41500.0
2010-09-14 13:20:00,22.32,22.32,22.29,22.3,22300.0,18.1815,18.1815,18.1571,18.1652,22300.0
2010-09-14 13:25:00,22.3,22.3,22.27,22.29,59000.0,18.1652,18.1652,18.1408,18.1571,59000.0
2010-09-14 13:30:00,22.29,22.31,22.29,22.3,46300.0,18.1571,18.1734,18.1571,18.1652,46300.0
2010-09-14 13:35:00,22.29,22.31,22.28,22.28,90500.0,18.1571,18.1734,18.1489,18.1489,90500.0
2010-09-14 13:40:00,22.28,22.29,22.26,22.27,51300.0,18.1489,18.1571,18.1326,18.1408,51300.0
2010-09-14 13:45:00,22.26,22.26,22.23,22.25,157500.0,18.1326,18.1326,18.1082,18.1245,157500.0
2010-09-14 13:50:00,22.25,22.27,22.25,22.26,20000.0,18.1245,18.1408,18.1245,18.1326,20000.0
2010-09-14 13:55:00,22.27,22.29,22.26,22.27,105500.0,18.1408,18.1571,18.1326,18.1408,105500.0
2010-09-14 14:00:00,22.27,22.28,22.27,22.28,35100.0,18.1408,18.1489,18.1408,18.1489,35100.0
2010-09-14 14:05:00,22.28,22.28,22.26,22.26,15300.0,18.1489,18.1489,18.1326,18.1326,15300.0
2010-09-14 14:10:00,22.27,22.28,22.26,22.28,39400.0,18.1408,18.1489,18.1326,18.1489,39400.0
2010-09-14 14:15:00,22.28,22.29,22.28,22.29,3200.0,18.1489,18.1571,18.1489,18.1571,3200.0
2010-09-14 14:20:00,22.28,22.3,22.27,22.29,20100.0,18.1489,18.1652,18.1408,18.1571,20100.0
2010-09-14 14:25:00,22.29,22.3,22.27,22.28,79700.0,18.1571,18.1652,18.1408,18.1489,79700.0
2010-09-14 14:30:00,22.28,22.28,22.26,22.27,87700.0,18.1489,18.1489,18.1326,18.1408,87700.0
2010-09-14 14:35:00,22.27,22.31,22.26,22.31,104700.0,18.1408,18.1734,18.1326,18.1734,104700.0
2010-09-14 14:40:00,22.32,22.33,22.31,22.33,21900.0,18.1815,18.1897,18.1734,18.1897,21900.0
2010-09-14 14:45:00,22.32,22.32,22.31,22.31,29800.0,18.1815,18.1815,18.1734,18.1734,29800.0
2010-09-14 14:50:00,22.31,22.32,22.31,22.32,45600.0,18.1734,18.1815,18.1734,18.1815,45600.0
2010-09-14 14:55:00,22.33,22.33,22.31,22.32,83900.0,18.1897,18.1897,18.1734,18.1815,83900.0
2010-09-14 15:00:00,22.32,22.33,22.31,22.31,27200.0,18.1815,18.1897,18.1734,18.1734,27200.0
2010-09-14 15:05:00,22.31,22.32,22.3,22.31,45800.0,18.1734,18.1815,18.1652,18.1734,45800.0
2010-09-14 15:10:00,22.32,22.33,22.3,22.31,87600.0,18.1815,18.1897,18.1652,18.1734,87600.0
2010-09-14 15:15:00,22.31,22.31,22.29,22.3,15400.0,18.1734,18.1734,18.1571,18.1652,15400.0
2010-09-14 15:20:00,22.3,22.34,22.3,22.33,143800.0,18.1652,18.1978,18.1652,18.1897,143800.0
2010-09-14 15:25:00,22.33,22.34,22.31,22.31,42500.0,18.1897,18.1978,18.1734,18.1734,42500.0
2010-09-14 15:30:00,22.32,22.33,22.31,22.33,65700.0,18.1815,18.1897,18.1734,18.1897,65700.0
2010-09-14 15:35:00,22.33,22.35,22.32,22.33,283700.0,18.1897,18.206,18.1815,18.1897,283700.0
2010-09-14 15:40:00,22.33,22.33,22.26,22.26,403200.0,18.1897,18.1897,18.1326,18.1326,403200.0
2010-09-14 15:45:00,22.27,22.28,22.25,22.28,459300.0,18.1408,18.1489,18.1245,18.1489,459300.0
2010-09-14 15:50:00,22.27,22.27,22.23,22.25,265200.0,18.1408,18.1408,18.1082,18.1245,265200.0
2010-09-14 15:55:00,22.25,22.26,22.22,22.22,1291100.0,18.1245,18.1326,18.1001,18.1001,1291100.0
2010-09-15 09:30:00,22.21,22.22,22.16,22.19,76700.0,18.0919,18.1001,18.0512,18.0756,76700.0
2010-09-15 09:35:00,22.19,22.22,22.18,22.18,70200.0,18.0756,18.1001,18.0675,18.0675,70200.0
2010-09-15 09:40:00,22.17,22.19,22.16,22.19,137200.0,18.0593,18.0756,18.0512,18.0756,137200.0
2010-09-15 09:45:00,22.19,22.24,22.16,22.24,95500.0,18.0756,18.1164,18.0512,18.1164,95500.0
2010-09-15 09:50:00,22.23,22.26,22.22,22.24,68600.0,18.1082,18.1326,18.1001,18.1164,68600.0
2010-09-15 09:55:00,22.24,22.25,22.22,22.25,158300.0,18.1164,18.1245,18.1001,18.1245,158300.0
2010-09-15 10:00:00,22.24,22.27,22.23,22.24,52400.0,18.1164,18.1408,18.1082,18.1164,52400.0
2010-09-15 10:05:00,22.25,22.28,22.24,22.28,380900.0,18.1245,18.1489,18.1164,18.1489,380900.0
2010-09-15 10:10:00,22.28,22.29,22.27,22.29,176200.0,18.1489,18.1571,18.1408,18.1571,176200.0
2010-09-15 10:15:00,22.29,22.32,22.29,22.32,85200.0,18.1571,18.1815,18.1571,18.1815,85200.0
2010-09-15 10:20:00,22.31,22.32,22.3,22.31,244000.0,18.1734,18.1815,18.1652,18.1734,244000.0
2010-09-15 10:25:00,22.3,22.31,22.28,22.29,119000.0,18.1652,18.1734,18.1489,18.1571,119000.0
2010-09-15 10:30:00,22.29,22.3,22.29,22.29,20700.0,18.1571,18.1652,18.1571,18.1571,20700.0
2010-09-15 10:35:00,22.29,22.29,22.26,22.28,23900.0,18.1571,18.1571,18.1326,18.1489,23900.0
2010-09-15 10:40:00,22.27,22.3,22.27,22.29,31700.0,18.1408,18.1652,18.1408,18.1571,31700.0
2010-09-15 10:45:00,22.3,22.3,22.28,22.28,52200.0,18.1652,18.1652,18.1489,18.1489,52200.0
2010-09-15 10:50:00,22.28,22.28,22.26,22.26,68400.0,18.1489,18.1489,18.1326,18.1326,68400.0
2010-09-15 10:55:00,22.26,22.3,22.26,22.3,56800.0,18.1326,18.1652,18.1326,18.1652,56800.0
2010-09-15 11:00:00,22.31,22.31,22.28,22.28,17900.0,18.1734,18.1734,18.1489,18.1489,17900.0
2010-09-15 11:05:00,22.29,22.29,22.26,22.26,70500.0,18.1571,18.1571,18.1326,18.1326,70500.0
2010-09-15 11:10:00,22.26,22.26,22.25,22.25,71600.0,18.1326,18.1326,18.1245,18.1245,71600.0
2010-09-15 11:15:00,22.26,22.27,22.24,22.26,33400.0,18.1326,18.1408,18.1164,18.1326,33400.0
2010-09-15 11:20:00,22.26,22.29,22.26,22.28,62000.0,18.1326,18.1571,18.1326,18.1489,62000.0
2010-09-15 11:25:00,22.27,22.27,22.27,22.27,62200.0,18.1408,18.1408,18.1408,18.1408,62200.0
2010-09-15 11:30:00,22.27,22.28,22.26,22.27,19400.0,18.1408,18.1489,18.1326,18.1408,19400.0
2010-09-15 11:35:00,22.27,22.31,22.27,22.29,107500.0,18.1408,18.1734,18.1408,18.1571,107500.0
2010-09-15 11:40:00,22.3,22.31,22.29,22.31,12200.0,18.1652,18.1734,18.1571,18.1734,12200.0
2010-09-15 11:45:00,22.3,22.31,22.3,22.3,9700.0,18.1652,18.1734,18.1652,18.1652,9700.0
2010-09-15 11:50:00,22.3,22.32,22.29,22.32,116900.0,18.1652,18.1815,18.1571,18.1815,116900.0
2010-09-15 11:55:00,22.33,22.34,22.32,22.32,68500.0,18.1897,18.1978,18.1815,18.1815,68500.0
2010-09-15 12:00:00,22.33,22.35,22.33,22.34,64400.0,18.1897,18.206,18.1897,18.1978,64400.0
2010-09-15 12:05:00,22.35,22.36,22.34,22.35,78600.0,18.206,18.2141,18.1978,18.206,78600.0
2010-09-15 12:10:00,22.35,22.35,22.34,22.34,105300.0,18.206,18.206,18.1978,18.1978,105300.0
2010-09-15 12:15:00,22.34,22.34,22.32,22.33,70000.0,18.1978,18.1978,18.1815,18.1897,70000.0
2010-09-15 12:20:00,22.33,22.34,22.33,22.34,19300.0,18.1897,18.1978,18.1897,18.1978,19300.0
2010-09-15 12:25:00,22.34,22.35,22.34,22.34,10400.0,18.1978,18.206,18.1978,18.1978,10400.0
2010-09-15 12:30:00,22.34,22.35,22.34,22.34,9000.0,18.1978,18.206,18.1978,18.1978,9000.0
2010-09-15 12:35:00,22.34,22.35,22.34,22.34,34600.0,18.1978,18.206,18.1978,18.1978,34600.0
2010-09-15 12:40:00,22.34,22.35,22.33,22.34,36700.0,18.1978,18.206,18.1897,18.1978,36700.0
2010-09-15 12:45:00,22.33,22.34,22.33,22.34,20000.0,18.1897,18.1978,18.1897,18.1978,20000.0
2010-09-15 12:50:00,22.34,22.34,22.33,22.34,11200.0,18.1978,18.1978,18.1897,18.1978,11200.0
2010-09-15 12:55:00,22.33,22.35,22.33,22.35,33400.0,18.1897,18.206,18.1897,18.206,33400.0
2010-09-15 13:00:00,22.34,22.35,22.34,22.35,24200.0,18.1978,18.206,18.1978,18.206,24200.0
2010-09-15 13:05:00,22.36,22.36,22.35,22.36,16000.0,18.2141,18.2141,18.206,18.2141,16000.0
2010-09-15 13:10:00,22.36,22.36,22.34,22.35,49700.0,18.2141,18.2141,18.1978,18.206,49700.0
2010-09-15 13:15:00,22.35,22.38,22.34,22.38,38200.0,18.206,18.2304,18.1978,18.2304,38200.0
2010-09-15 13:20:00,22.38,22.38,22.36,22.36,40400.0,18.2304,18.2304,18.2141,18.2141,40400.0
2010-09-15 13:25:00,22.36,22.36,22.35,22.35,25700.0,18.2141,18.2141,18.206,18.206,25700.0
2010-09-15 13:30:00,22.34,22.34,22.33,22.34,34200.0,18.1978,18.1978,18.1897,18.1978,34200.0
2010-09-15 13:35:00,22.34,22.35,22.33,22.33,30000.0,18.1978,18.206,18.1897,18.1897,30000.0
2010-09-15 13:40:00,22.33,22.35,22.33,22.33,32100.0,18.1897,18.206,18.1897,18.1897,32100.0
2010-09-15 13:45:00,22.34,22.34,22.33,22.33,26300.0,18.1978,18.1978,18.1897,18.1897,26300.0
2010-09-15 13:50:00,22.33,22.34,22.32,22.34,62100.0,18.1897,18.1978,18.1815,18.1978,62100.0
2010-09-15 13:55:00,22.34,22.35,22.33,22.35,12800.0,18.1978,18.206,18.1897,18.206,12800.0
2010-09-15 14:00:00,22.35,22.35,22.34,22.34,6500.0,18.206,18.206,18.1978,18.1978,6500.0
2010-09-15 14:05:00,22.34,22.35,22.33,22.34,59400.0,18.1978,18.206,18.1897,18.1978,59400.0
2010-09-15 14:10:00,22.34,22.35,22.33,22.33,20800.0,18.1978,18.206,18.1897,18.1897,20800.0
2010-09-15 14:15:00,22.34,22.34,22.31,22.31,24900.0,18.1978,18.1978,18.1734,18.1734,24900.0
2010-09-15 14:20:00,22.31,22.32,22.3,22.32,37000.0,18.1734,18.1815,18.1652,18.1815,37000.0
2010-09-15 14:25:00,22.31,22.32,22.31,22.32,5600.0,18.1734,18.1815,18.1734,18.1815,5600.0
2010-09-15 14:30:00,22.32,22.32,22.28,22.29,92600.0,18.1815,18.1815,18.1489,18.1571,92600.0
2010-09-15 14:35:00,22.29,22.3,22.29,22.3,31100.0,18.1571,18.1652,18.1571,18.1652,31100.0
2010-09-15 14:40:00,22.29,22.3,22.28,22.3,152500.0,18.1571,18.1652,18.1489,18.1652,152500.0
2010-09-15 14:45:00,22.29,22.31,22.29,22.31,29100.0,18.1571,18.1734,18.1571,18.1734,29100.0
2010-09-15 14:50:00,22.3,22.32,22.3,22.32,80100.0,18.1652,18.1815,18.1652,18.1815,80100.0
2010-09-15 14:55:00,22.32,22.34,22.32,22.34,73000.0,18.1815,18.1978,18.1815,18.1978,73000.0
2010-09-15 15:00:00,22.33,22.34,22.32,22.33,42000.0,18.1897,18.1978,18.1815,18.1897,42000.0
2010-09-15 15:05:00,22.33,22.33,22.32,22.33,52700.0,18.1897,18.1897,18.1815,18.1897,52700.0
2010-09-15 15:10:00,22.32,22.35,22.32,22.33,35900.0,18.1815,18.206,18.1815,18.1897,35900.0
2010-09-15 15:15:00,22.34,22.35,22.33,22.35,56100.0,18.1978,18.206,18.1897,18.206,56100.0
2010-09-15 15:20:00,22.34,22.37,22.33,22.37,98400.0,18.1978,18.2223,18.1897,18.2223,98400.0
2010-09-15 15:25:00,22.37,22.41,22.37,22.4,334100.0,18.2223,18.2548,18.2223,18.2467,334100.0
2010-09-15 15:30:00,22.39,22.41,22.39,22.39,214100.0,18.2385,18.2548,18.2385,18.2385,214100.0
2010-09-15 15:35:00,22.4,22.4,22.39,22.39,250500.0,18.2467,18.2467,18.2385,18.2385,250500.0
2010-09-15 15:40:00,22.39,22.4,22.36,22.37,291000.0,18.2385,18.2467,18.2141,18.2223,291000.0
2010-09-15 15:45:00,22.36,22.38,22.36,22.38,300100.0,18.2141,18.2304,18.2141,18.2304,300100.0
2010-09-15 15:50:00,22.37,22.39,22.36,22.37,352700.0,18.2223,18.2385,18.2141,18.2223,352700.0
2010-09-15 15:55:00,22.37,22.38,22.35,22.37,728000.0,18.2223,18.2304,18.206,18.2223,728000.0
2010-09-16 09:30:00,22.33,22.38,22.32,22.37,143300.0,18.1897,18.2304,18.1815,18.2223,143300.0
2010-09-16 09:35:00,22.37,22.38,22.34,22.36,73700.0,18.2223,18.2304,18.1978,18.2141,73700.0
2010-09-16 09:40:00,22.35,22.35,22.3,22.32,224900.0,18.206,18.206,18.1652,18.1815,224900.0
2010-09-16 09:45:00,22.32,22.33,22.29,22.32,54900.0,18.1815,18.1897,18.1571,18.1815,54900.0
2010-09-16 09:50:00,22.33,22.36,22.31,22.36,62900.0,18.1897,18.2141,18.1734,18.2141,62900.0
2010-09-16 09:55:00,22.36,22.37,22.35,22.36,44500.0,18.2141,18.2223,18.206,18.2141,44500.0
2010-09-16 10:00:00,22.35,22.39,22.29,22.36,479100.0,18.206,18.2385,18.1571,18.2141,479100.0
2010-09-16 10:05:00,22.36,22.39,22.35,22.35,190100.0,18.2141,18.2385,18.206,18.206,190100.0
2010-09-16 10:10:00,22.36,22.38,22.35,22.35,70000.0,18.2141,18.2304,18.206,18.206,70000.0
2010-09-16 10:15:00,22.35,22.36,22.32,22.33,45100.0,18.206,18.2141,18.1815,18.1897,45100.0
2010-09-16 10:20:00,22.32,22.36,22.32,22.35,27600.0,18.1815,18.2141,18.1815,18.206,27600.0
2010-09-16 10:25:00,22.35,22.37,22.33,22.34,84500.0,18.206,18.2223,18.1897,18.1978,84500.0
2010-09-16 10:30:00,22.34,22.34,22.3,22.31,121800.0,18.1978,18.1978,18.1652,18.1734,121800.0
2010-09-16 10:35:00,22.31,22.33,22.31,22.31,47800.0,18.1734,18.1897,18.1734,18.1734,47800.0
2010-09-16 10:40:00,22.31,22.35,22.31,22.35,105000.0,18.1734,18.206,18.1734,18.206,105000.0
2010-09-16 10:45:00,22.34,22.36,22.34,22.36,115600.0,18.1978,18.2141,18.1978,18.2141,115600.0
2010-09-16 10:50:00,22.36,22.36,22.34,22.36,98600.0,18.2141,18.2141,18.1978,18.2141,98600.0
2010-09-16 10:55:00,22.36,22.37,22.36,22.36,44200.0,18.2141,18.2223,18.2141,18.2141,44200.0
2010-09-16 11:00:00,22.36,22.36,22.35,22.36,14700.0,18.2141,18.2141,18.206,18.2141,14700.0
2010-09-16 11:05:00,22.37,22.38,22.36,22.36,53900.0,18.2223,18.2304,18.2141,18.2141,53900.0
2010-09-16 11:10:00,22.36,22.37,22.35,22.37,48400.0,18.2141,18.2223,18.206,18.2223,48400.0
2010-09-16 11:15:00,22.37,22.38,22.36,22.37,28900.0,18.2223,18.2304,18.2141,18.2223,28900.0
2010-09-16 11:20:00,22.38,22.38,22.35,22.37,47100.0,18.2304,18.2304,18.206,18.2223,47100.0
2010-09-16 11:25:00,22.37,22.37,22.33,22.35,61000.0,18.2223,18.2223,18.1897,18.206,61000.0
2010-09-16 11:30:00,22.35,22.35,22.33,22.34,126900.0,18.206,18.206,18.1897,18.1978,126900.0
2010-09-16 11:35:00,22.33,22.36,22.33,22.35,14600.0,18.1897,18.2141,18.1897,18.206,14600.0
2010-09-16 11:40:00,22.35,22.35,22.34,22.34,14900.0,18.206,18.206,18.1978,18.1978,14900.0
2010-09-16 11:45:00,22.34,22.35,22.33,22.33,8000.0,18.1978,18.206,18.1897,18.1897,8000.0
2010-09-16 11:50:00,22.33,22.34,22.33,22.34,15200.0,18.1897,18.1978,18.1897,18.1978,15200.0
2010-09-16 11:55:00,22.34,22.36,22.34,22.35,32200.0,18.1978,18.2141,18.1978,18.206,32200.0
2010-09-16 12:00:00,22.35,22.35,22.34,22.35,26400.0,18.206,18.206,18.1978,18.206,26400.0
2010-09-16 12:05:00,22.35,22.35,22.33,22.33,12000.0,18.206,18.206,18.1897,18.1897,12000.0
2010-09-16 12:10:00,22.33,22.33,22.32,22.32,45300.0,18.1897,18.1897,18.1815,18.1815,45300.0
2010-09-16 12:15:00,22.31,22.34,22.31,22.34,34100.0,18.1734,18.1978,18.1734,18.1978,34100.0
2010-09-16 12:20:00,22.33,22.34,22.32,22.33,11800.0,18.1897,18.1978,18.1815,18.1897,11800.0
2010-09-16 12:25:00,22.33,22.35,22.33,22.35,120800.0,18.1897,18.206,18.1897,18.206,120800.0
2010-09-16 12:30:00,22.35,22.36,22.34,22.36,12100.0,18.206,18.2141,18.1978,18.2141,12100.0
2010-09-16 12:35:00,22.35,22.36,22.35,22.35,5000.0,18.206,18.2141,18.206,18.206,5000.0
2010-09-16 12:40:00,22.36,22.38,22.35,22.37,11300.0,18.2141,18.2304,18.206,18.2223,11300.0
2010-09-16 12:45:00,22.37,22.38,22.36,22.37,14200.0,18.2223,18.2304,18.2141,18.2223,14200.0
2010-09-16 12:50:00,22.37,22.38,22.36,22.38,8800.0,18.2223,18.2304,18.2141,18.2304,8800.0
2010-09-16 12:55:00,22.37,22.4,22.37,22.39,202900.0,18.2223,18.2467,18.2223,18.2385,202900.0
2010-09-16 13:00:00,22.39,22.39,22.37,22.38,11100.0,18.2385,18.2385,18.2223,18.2304,11100.0
2010-09-16 13:05:00,22.38,22.38,22.37,22.37,4100.0,18.2304,18.2304,18.2223,18.2223,4100.0
2010-09-16 13:10:00,22.37,22.37,22.35,22.35,5500.0,18.2223,18.2223,18.206,18.206,5500.0
2010-09-16 13:15:00,22.35,22.35,22.33,22.35,9200.0,18.206,18.206,18.1897,18.206,9200.0
2010-09-16 13:20:00,22.35,22.35,22.33,22.35,20100.0,18.206,18.206,18.1897,18.206,20100.0
2010-09-16 13:25:00,22.35,22.37,22.35,22.37,65100.0,18.206,18.2223,18.206,18.2223,65100.0
2010-09-16 13:30:00,22.37,22.37,22.34,22.35,34300.0,18.2223,18.2223,18.1978,18.206,34300.0
2010-09-16 13:35:00,22.35,22.36,22.34,22.35,9900.0,18.206,18.2141,18.1978,18.206,9900.0
2010-09-16 13:40:00,22.35,22.37,22.35,22.37,54800.0,18.206,18.2223,18.206,18.2223,54800.0
2010-09-16 13:45:00,22.37,22.37,22.36,22.37,32300.0,18.2223,18.2223,18.2141,18.2223,32300.0
2010-09-16 13:50:00,22.37,22.37,22.35,22.36,18400.0,18.2223,18.2223,18.206,18.2141,18400.0
2010-09-16 13:55:00,22.36,22.37,22.35,22.36,92400.0,18.2141,18.2223,18.206,18.2141,92400.0
2010-09-16 14:00:00,22.36,22.39,22.36,22.38,68700.0,18.2141,18.2385,18.2141,18.2304,68700.0
2010-09-16 14:05:00,22.38,22.39,22.37,22.39,412000.0,18.2304,18.2385,18.2223,18.2385,412000.0
2010-09-16 14:10:00,22.38,22.4,22.38,22.4,52500.0,18.2304,18.2467,18.2304,18.2467,52500.0
2010-09-16 14:15:00,22.4,22.41,22.39,22.39,132600.0,18.2467,18.2548,18.2385,18.2385,132600.0
2010-09-16 14:20:00,22.39,22.4,22.38,22.39,53800.0,18.2385,18.2467,18.2304,18.2385,53800.0
2010-09-16 14:25:00,22.4,22.44,22.39,22.42,214500.0,18.2467,18.2793,18.2385,18.263,214500.0
2010-09-16 14:30:00,22.42,22.43,22.41,22.43,34100.0,18.263,18.2711,18.2548,18.2711,34100.0
2010-09-16 14:35:00,22.42,22.43,22.42,22.42,12200.0,18.263,18.2711,18.263,18.263,12200.0
2010-09-16 14:40:00,22.43,22.44,22.42,22.43,30600.0,18.2711,18.2793,18.263,18.2711,30600.0
2010-09-16 14:45:00,22.44,22.44,22.42,22.42,33500.0,18.2793,18.2793,18.263,18.263,33500.0
2010-09-16 14:50:00,22.42,22.43,22.41,22.42,56200.0,18.263,18.2711,18.2548,18.263,56200.0
2010-09-16 14:55:00,22.42,22.44,22.42,22.42,24500.0,18.263,18.2793,18.263,18.263,24500.0
2010-09-16 15:00:00,22.43,22.44,22.42,22.43,51700.0,18.2711,18.2793,18.263,18.2711,51700.0
2010-09-16 15:05:00,22.43,22.45,22.43,22.44,213900.0,18.2711,18.2874,18.2711,18.2793,213900.0
2010-09-16 15:10:00,22.44,22.46,22.44,22.44,168100.0,18.2793,18.2956,18.2793,18.2793,168100.0
2010-09-16 15:15:00,22.45,22.48,22.44,22.48,518300.0,18.2874,18.3119,18.2793,18.3119,518300.0
2010-09-16 15:20:00,22.48,22.48,22.45,22.46,87100.0,18.3119,18.3119,18.2874,18.2956,87100.0
2010-09-16 15:25:00,22.46,22.49,22.45,22.48,184600.0,18.2956,18.32,18.2874,18.3119,184600.0
2010-09-16 15:30:00,22.49,22.5,22.49,22.49,137600.0,18.32,18.3281,18.32,18.32,137600.0
2010-09-16 15:35:00,22.5,22.5,22.49,22.5,105700.0,18.3281,18.3281,18.32,18.3281,105700.0
2010-09-16 15:40:00,22.51,22.51,22.49,22.49,103900.0,18.3363,18.3363,18.32,18.32,103900.0
2010-09-16 15:45:00,22.49,22.5,22.47,22.49,294700.0,18.32,18.3281,18.3037,18.32,294700.0
2010-09-16 15:50:00,22.48,22.5,22.48,22.48,341400.0,18.3119,18.3281,18.3119,18.3119,341400.0
2010-09-16 15:55:00,22.48,22.5,22.47,22.5,807800.0,18.3119,18.3281,18.3037,18.3281,807800.0
2010-09-17 09:30:00,22.56,22.58,22.55,22.55,112300.0,18.4429,18.4593,18.4347,18.4347,112300.0
2010-09-17 09:35:00,22.55,22.58,22.55,22.55,509100.0,18.4347,18.4593,18.4347,18.4347,509100.0
2010-09-17 09:40:00,22.55,22.55,22.51,22.52,99400.0,18.4347,18.4347,18.402,18.4102,99400.0
2010-09-17 09:45:00,22.52,22.54,22.5,22.52,312700.0,18.4102,18.4266,18.3939,18.4102,312700.0
2010-09-17 09:50:00,22.52,22.52,22.46,22.49,342600.0,18.4102,18.4102,18.3612,18.3857,342600.0
2010-09-17 09:55:00,22.46,22.48,22.42,22.46,1004300.0,18.3612,18.3775,18.3285,18.3612,1004300.0
2010-09-17 10:00:00,22.45,22.45,22.42,22.44,411600.0,18.353,18.353,18.3285,18.3448,411600.0
2010-09-17 10:05:00,22.45,22.49,22.45,22.48,348900.0,18.353,18.3857,18.353,18.3775,348900.0
2010-09-17 10:10:00,22.48,22.48,22.43,22.47,94600.0,18.3775,18.3775,18.3366,18.3693,94600.0
2010-09-17 10:15:00,22.48,22.48,22.45,22.47,28100.0,18.3775,18.3775,18.353,18.3693,28100.0
2010-09-17 10:20:00,22.47,22.48,22.46,22.46,57900.0,18.3693,18.3775,18.3612,18.3612,57900.0
2010-09-17 10:25:00,22.45,22.47,22.44,22.46,36000.0,18.353,18.3693,18.3448,18.3612,36000.0
2010-09-17 10:30:00,22.45,22.45,22.42,22.44,52900.0,18.353,18.353,18.3285,18.3448,52900.0
2010-09-17 10:35:00,22.44,22.47,22.44,22.46,198900.0,18.3448,18.3693,18.3448,18.3612,198900.0
2010-09-17 10:40:00,22.45,22.48,22.44,22.48,26500.0,18.353,18.3775,18.3448,18.3775,26500.0
2010-09-17 10:45:00,22.48,22.49,22.47,22.47,39400.0,18.3775,18.3857,18.3693,18.3693,39400.0
2010-09-17 10:50:00,22.47,22.48,22.46,22.46,37000.0,18.3693,18.3775,18.3612,18.3612,37000.0
2010-09-17 10:55:00,22.46,22.48,22.46,22.47,79300.0,18.3612,18.3775,18.3612,18.3693,79300.0
2010-09-17 11:00:00,22.47,22.5,22.46,22.5,287300.0,18.3693,18.3939,18.3612,18.3939,287300.0
2010-09-17 11:05:00,22.5,22.52,22.5,22.52,158100.0,18.3939,18.4102,18.3939,18.4102,158100.0
2010-09-17 11:10:00,22.52,22.52,22.5,22.51,279000.0,18.4102,18.4102,18.3939,18.402,279000.0
2010-09-17 11:15:00,22.51,22.52,22.48,22.48,135400.0,18.402,18.4102,18.3775,18.3775,135400.0
2010-09-17 11:20:00,22.48,22.49,22.48,22.49,19700.0,18.3775,18.3857,18.3775,18.3857,19700.0
2010-09-17 11:25:00,22.49,22.49,22.44,22.45,241800.0,18.3857,18.3857,18.3448,18.353,241800.0
2010-09-17 11:30:00,22.45,22.47,22.44,22.46,221000.0,18.353,18.3693,18.3448,18.3612,221000.0
2010-09-17 11:35:00,22.47,22.47,22.44,22.45,186700.0,18.3693,18.3693,18.3448,18.353,186700.0
2010-09-17 11:40:00,22.45,22.46,22.44,22.44,18700.0,18.353,18.3612,18.3448,18.3448,18700.0
2010-09-17 11:45:00,22.44,22.45,22.43,22.43,146700.0,18.3448,18.353,18.3366,18.3366,146700.0
2010-09-17 11:50:00,22.43,22.47,22.43,22.47,240900.0,18.3366,18.3693,18.3366,18.3693,240900.0
2010-09-17 11:55:00,22.47,22.48,22.45,22.45,94600.0,18.3693,18.3775,18.353,18.353,94600.0
2010-09-17 12:00:00,22.45,22.48,22.45,22.48,84700.0,18.353,18.3775,18.353,18.3775,84700.0
2010-09-17 12:05:00,22.48,22.48,22.47,22.48,105600.0,18.3775,18.3775,18.3693,18.3775,105600.0
2010-09-17 12:10:00,22.48,22.49,22.47,22.49,67400.0,18.3775,18.3857,18.3693,18.3857,67400.0
2010-09-17 12:15:00,22.49,22.5,22.49,22.5,32100.0,18.3857,18.3939,18.3857,18.3939,32100.0
2010-09-17 12:20:00,22.5,22.5,22.48,22.49,82100.0,18.3939,18.3939,18.3775,18.3857,82100.0
2010-09-17 12:25:00,22.49,22.51,22.49,22.51,172800.0,18.3857,18.402,18.3857,18.402,172800.0
2010-09-17 12:30:00,22.51,22.52,22.5,22.5,17000.0,18.402,18.4102,18.3939,18.3939,17000.0
2010-09-17 12:35:00,22.5,22.51,22.5,22.51,28500.0,18.3939,18.402,18.3939,18.402,28500.0
2010-09-17 12:40:00,22.51,22.51,22.48,22.49,100700.0,18.402,18.402,18.3775,18.3857,100700.0
2010-09-17 12:45:00,22.5,22.5,22.48,22.49,18000.0,18.3939,18.3939,18.3775,18.3857,18000.0
2010-09-17 12:50:00,22.49,22.5,22.47,22.47,103000.0,18.3857,18.3939,18.3693,18.3693,103000.0
2010-09-17 12:55:00,22.47,22.49,22.47,22.49,19300.0,18.3693,18.3857,18.3693,18.3857,19300.0
2010-09-17 13:00:00,22.49,22.5,22.48,22.5,83700.0,18.3857,18.3939,18.3775,18.3939,83700.0
2010-09-17 13:05:00,22.49,22.5,22.47,22.48,66800.0,18.3857,18.3939,18.3693,18.3775,66800.0
2010-09-17 13:10:00,22.47,22.49,22.46,22.47,67600.0,18.3693,18.3857,18.3612,18.3693,67600.0
2010-09-17 13:15:00,22.47,22.48,22.46,22.47,70400.0,18.3693,18.3775,18.3612,18.3693,70400.0
2010-09-17 13:20:00,22.47,22.49,22.46,22.49,14500.0,18.3693,18.3857,18.3612,18.3857,14500.0
2010-09-17 13:25:00,22.49,22.49,22.47,22.48,65800.0,18.3857,18.3857,18.3693,18.3775,65800.0
2010-09-17 13:30:00,22.49,22.51,22.48,22.49,200900.0,18.3857,18.402,18.3775,18.3857,200900.0
2010-09-17 13:35:00,22.5,22.5,22.48,22.49,16100.0,18.3939,18.3939,18.3775,18.3857,16100.0
2010-09-17 13:40:00,22.48,22.49,22.47,22.48,23100.0,18.3775,18.3857,18.3693,18.3775,23100.0
2010-09-17 13:45:00,22.48,22.5,22.48,22.5,13400.0,18.3775,18.3939,18.3775,18.3939,13400.0
2010-09-17 13:50:00,22.5,22.51,22.5,22.5,147500.0,18.3939,18.402,18.3939,18.3939,147500.0
2010-09-17 13:55:00,22.51,22.53,22.5,22.51,156200.0,18.402,18.4184,18.3939,18.402,156200.0
2010-09-17 14:00:00,22.51,22.51,22.5,22.51,29700.0,18.402,18.402,18.3939,18.402,29700.0
2010-09-17 14:05:00,22.51,22.51,22.5,22.51,32100.0,18.402,18.402,18.3939,18.402,32100.0
2010-09-17 14:10:00,22.51,22.54,22.5,22.52,79300.0,18.402,18.4266,18.3939,18.4102,79300.0
2010-09-17 14:15:00,22.52,22.53,22.51,22.52,32900.0,18.4102,18.4184,18.402,18.4102,32900.0
2010-09-17 14:20:00,22.52,22.52,22.51,22.52,45800.0,18.4102,18.4102,18.402,18.4102,45800.0
2010-09-17 14:25:00,22.52,22.53,22.5,22.52,338700.0,18.4102,18.4184,18.3939,18.4102,338700.0
2010-09-17 14:30:00,22.51,22.53,22.51,22.53,29300.0,18.402,18.4184,18.402,18.4184,29300.0
2010-09-17 14:35:00,22.53,22.55,22.53,22.54,547700.0,18.4184,18.4347,18.4184,18.4266,547700.0
2010-09-17 14:40:00,22.54,22.55,22.53,22.55,213000.0,18.4266,18.4347,18.4184,18.4347,213000.0
2010-09-17 14:45:00,22.55,22.55,22.53,22.54,119100.0,18.4347,18.4347,18.4184,18.4266,119100.0
2010-09-17 14:50:00,22.54,22.55,22.53,22.54,63300.0,18.4266,18.4347,18.4184,18.4266,63300.0
2010-09-17 14:55:00,22.54,22.54,22.53,22.54,81200.0,18.4266,18.4266,18.4184,18.4266,81200.0
2010-09-17 15:00:00,22.54,22.54,22.52,22.52,101100.0,18.4266,18.4266,18.4102,18.4102,101100.0
2010-09-17 15:05:00,22.52,22.53,22.51,22.51,158300.0,18.4102,18.4184,18.402,18.402,158300.0
2010-09-17 15:10:00,22.51,22.51,22.49,22.49,236600.0,18.402,18.402,18.3857,18.3857,236600.0
2010-09-17 15:15:00,22.49,22.51,22.49,22.51,113900.0,18.3857,18.402,18.3857,18.402,113900.0
2010-09-17 15:20:00,22.5,22.51,22.5,22.51,69900.0,18.3939,18.402,18.3939,18.402,69900.0
2010-09-17 15:25:00,22.5,22.51,22.49,22.49,292000.0,18.3939,18.402,18.3857,18.3857,292000.0
2010-09-17 15:30:00,22.49,22.51,22.48,22.51,227400.0,18.3857,18.402,18.3775,18.402,227400.0
2010-09-17 15:35:00,22.51,22.52,22.5,22.51,159300.0,18.402,18.4102,18.3939,18.402,159300.0
2010-09-17 15:40:00,22.5,22.52,22.5,22.52,219000.0,18.3939,18.4102,18.3939,18.4102,219000.0
2010-09-17 15:45:00,22.52,22.53,22.51,22.51,434800.0,18.4102,18.4184,18.402,18.402,434800.0
2010-09-17 15:50:00,22.51,22.54,22.51,22.54,384900.0,18.402,18.4266,18.402,18.4266,384900.0
2010-09-17 15:55:00,22.53,22.54,22.51,22.52,1820100.0,18.4184,18.4266,18.402,18.4102,1820100.0
2010-09-20 09:30:00,22.61,22.62,22.57,22.59,193900.0,18.4838,18.492,18.4511,18.4674,193900.0
2010-09-20 09:35:00,22.57,22.61,22.57,22.61,123800.0,18.4511,18.4838,18.4511,18.4838,123800.0
2010-09-20 09:40:00,22.6,22.6,22.56,22.56,124600.0,18.4756,18.4756,18.4429,18.4429,124600.0
2010-09-20 09:45:00,22.57,22.6,22.56,22.58,137300.0,18.4511,18.4756,18.4429,18.4593,137300.0
2010-09-20 09:50:00,22.58,22.63,22.58,22.62,122400.0,18.4593,18.5001,18.4593,18.492,122400.0
2010-09-20 09:55:00,22.62,22.64,22.61,22.62,84400.0,18.492,18.5083,18.4838,18.492,84400.0
2010-09-20 10:00:00,22.62,22.67,22.59,22.67,187500.0,18.492,18.5328,18.4674,18.5328,187500.0
2010-09-20 10:05:00,22.67,22.71,22.66,22.7,228000.0,18.5328,18.5655,18.5247,18.5574,228000.0
2010-09-20 10:10:00,22.7,22.71,22.69,22.7,97900.0,18.5574,18.5655,18.5492,18.5574,97900.0
2010-09-20 10:15:00,22.71,22.74,22.71,22.74,34900.0,18.5655,18.5901,18.5655,18.5901,34900.0
2010-09-20 10:20:00,22.74,22.77,22.74,22.75,53300.0,18.5901,18.6146,18.5901,18.5982,53300.0
2010-09-20 10:25:00,22.75,22.76,22.74,22.74,111300.0,18.5982,18.6064,18.5901,18.5901,111300.0
2010-09-20 10:30:00,22.74,22.75,22.73,22.73,36900.0,18.5901,18.5982,18.5819,18.5819,36900.0
2010-09-20 10:35:00,22.74,22.75,22.73,22.75,13800.0,18.5901,18.5982,18.5819,18.5982,13800.0
2010-09-20 10:40:00,22.75,22.76,22.73,22.74,16500.0,18.5982,18.6064,18.5819,18.5901,16500.0
2010-09-20 10:45:00,22.74,22.75,22.73,22.73,106300.0,18.5901,18.5982,18.5819,18.5819,106300.0
2010-09-20 10:50:00,22.73,22.75,22.72,22.74,44700.0,18.5819,18.5982,18.5737,18.5901,44700.0
2010-09-20 10:55:00,22.73,22.76,22.73,22.75,41000.0,18.5819,18.6064,18.5819,18.5982,41000.0
2010-09-20 11:00:00,22.75,22.76,22.75,22.75,8800.0,18.5982,18.6064,18.5982,18.5982,8800.0
2010-09-20 11:05:00,22.75,22.76,22.75,22.76,32800.0,18.5982,18.6064,18.5982,18.6064,32800.0
2010-09-20 11:10:00,22.76,22.76,22.73,22.73,19900.0,18.6064,18.6064,18.5819,18.5819,19900.0
2010-09-20 11:15:00,22.72,22.73,22.72,22.72,52800.0,18.5737,18.5819,18.5737,18.5737,52800.0
2010-09-20 11:20:00,22.73,22.74,22.73,22.73,21500.0,18.5819,18.5901,18.5819,18.5819,21500.0
2010-09-20 11:25:00,22.73,22.73,22.72,22.73,54200.0,18.5819,18.5819,18.5737,18.5819,54200.0
2010-09-20 11:30:00,22.73,22.76,22.72,22.74,25600.0,18.5819,18.6064,18.5737,18.5901,25600.0
2010-09-20 11:35:00,22.74,22.75,22.73,22.73,60700.0,18.5901,18.5982,18.5819,18.5819,60700.0
2010-09-20 11:40:00,22.73,22.73,22.71,22.73,422700.0,18.5819,18.5819,18.5655,18.5819,422700.0
2010-09-20 11:45:00,22.72,22.73,22.7,22.7,527800.0,18.5737,18.5819,18.5574,18.5574,527800.0
2010-09-20 11:50:00,22.7,22.71,22.69,22.7,194900.0,18.5574,18.5655,18.5492,18.5574,194900.0
2010-09-20 11:55:00,22.71,22.71,22.7,22.7,15500.0,18.5655,18.5655,18.5574,18.5574,15500.0
2010-09-20 12:00:00,22.7,22.71,22.69,22.7,48000.0,18.5574,18.5655,18.5492,18.5574,48000.0
2010-09-20 12:05:00,22.69,22.7,22.68,22.68,25100.0,18.5492,18.5574,18.541,18.541,25100.0
2010-09-20 12:10:00,22.68,22.7,22.68,22.68,35600.0,18.541,18.5574,18.541,18.541,35600.0
2010-09-20 12:15:00,22.68,22.7,22.68,22.7,67700.0,18.541,18.5574,18.541,18.5574,67700.0
2010-09-20 12:20:00,22.7,22.7,22.69,22.69,17300.0,18.5574,18.5574,18.5492,18.5492,17300.0
2010-09-20 12:25:00,22.68,22.7,22.68,22.68,43000.0,18.541,18.5574,18.541,18.541,43000.0
2010-09-20 12:30:00,22.68,22.69,22.66,22.69,52800.0,18.541,18.5492,18.5247,18.5492,52800.0
2010-09-20 12:35:00,22.68,22.7,22.68,22.69,22500.0,18.541,18.5574,18.541,18.5492,22500.0
2010-09-20 12:40:00,22.69,22.69,22.68,22.69,78100.0,18.5492,18.5492,18.541,18.5492,78100.0
2010-09-20 12:45:00,22.69,22.72,22.69,22.71,95900.0,18.5492,18.5737,18.5492,18.5655,95900.0
2010-09-20 12:50:00,22.71,22.73,22.7,22.73,67700.0,18.5655,18.5819,18.5574,18.5819,67700.0
2010-09-20 12:55:00,22.73,22.73,22.7,22.72,34000.0,18.5819,18.5819,18.5574,18.5737,34000.0
2010-09-20 13:00:00,22.72,22.73,22.71,22.72,16100.0,18.5737,18.5819,18.5655,18.5737,16100.0
2010-09-20 13:05:00,22.73,22.74,22.72,22.73,103400.0,18.5819,18.5901,18.5737,18.5819,103400.0
2010-09-20 13:10:00,22.73,22.73,22.7,22.7,14000.0,18.5819,18.5819,18.5574,18.5574,14000.0
2010-09-20 13:15:00,22.7,22.72,22.7,22.72,72800.0,18.5574,18.5737,18.5574,18.5737,72800.0
2010-09-20 13:20:00,22.72,22.73,22.71,22.73,24800.0,18.5737,18.5819,18.5655,18.5819,24800.0
2010-09-20 13:25:00,22.73,22.74,22.73,22.74,15400.0,18.5819,18.5901,18.5819,18.5901,15400.0
2010-09-20 13:30:00,22.73,22.74,22.71,22.72,73900.0,18.5819,18.5901,18.5655,18.5737,73900.0
2010-09-20 13:35:00,22.71,22.75,22.71,22.75,111500.0,18.5655,18.5982,18.5655,18.5982,111500.0
2010-09-20 13:40:00,22.75,22.76,22.74,22.75,15000.0,18.5982,18.6064,18.5901,18.5982,15000.0
2010-09-20 13:45:00,22.74,22.75,22.74,22.74,79300.0,18.5901,18.5982,18.5901,18.5901,79300.0
2010-09-20 13:50:00,22.73,22.74,22.73,22.73,8200.0,18.5819,18.5901,18.5819,18.5819,8200.0
2010-09-20 13:55:00,22.74,22.76,22.74,22.76,49800.0,18.5901,18.6064,18.5901,18.6064,49800.0
2010-09-20 14:00:00,22.75,22.76,22.74,22.74,11600.0,18.5982,18.6064,18.5901,18.5901,11600.0
2010-09-20 14:05:00,22.75,22.75,22.73,22.74,124400.0,18.5982,18.5982,18.5819,18.5901,124400.0
2010-09-20 14:10:00,22.74,22.76,22.74,22.75,46700.0,18.5901,18.6064,18.5901,18.5982,46700.0
2010-09-20 14:15:00,22.75,22.77,22.75,22.77,120000.0,18.5982,18.6146,18.5982,18.6146,120000.0
2010-09-20 14:20:00,22.77,22.8,22.77,22.79,356200.0,18.6146,18.6391,18.6146,18.6309,356200.0
2010-09-20 14:25:00,22.79,22.8,22.78,22.79,128500.0,18.6309,18.6391,18.6228,18.6309,128500.0
2010-09-20 14:30:00,22.79,22.82,22.79,22.81,45500.0,18.6309,18.6555,18.6309,18.6473,45500.0
2010-09-20 14:35:00,22.81,22.82,22.81,22.82,21500.0,18.6473,18.6555,18.6473,18.6555,21500.0
2010-09-20 14:40:00,22.81,22.82,22.81,22.81,24700.0,18.6473,18.6555,18.6473,18.6473,24700.0
2010-09-20 14:45:00,22.82,22.83,22.79,22.8,159700.0,18.6555,18.6636,18.6309,18.6391,159700.0
2010-09-20 14:50:00,22.8,22.81,22.8,22.81,17600.0,18.6391,18.6473,18.6391,18.6473,17600.0
2010-09-20 14:55:00,22.81,22.84,22.81,22.83,308900.0,18.6473,18.6718,18.6473,18.6636,308900.0
2010-09-20 15:00:00,22.83,22.85,22.82,22.83,68500.0,18.6636,18.68,18.6555,18.6636,68500.0
2010-09-20 15:05:00,22.83,22.84,22.82,22.82,20100.0,18.6636,18.6718,18.6555,18.6555,20100.0
2010-09-20 15:10:00,22.82,22.86,22.82,22.85,234900.0,18.6555,18.6882,18.6555,18.68,234900.0
2010-09-20 15:15:00,22.84,22.87,22.84,22.86,114000.0,18.6718,18.6963,18.6718,18.6882,114000.0
2010-09-20 15:20:00,22.88,22.88,22.85,22.87,211000.0,18.7045,18.7045,18.68,18.6963,211000.0
2010-09-20 15:25:00,22.86,22.87,22.83,22.84,103100.0,18.6882,18.6963,18.6636,18.6718,103100.0
2010-09-20 15:30:00,22.84,22.85,22.83,22.85,18200.0,18.6718,18.68,18.6636,18.68,18200.0
2010-09-20 15:35:00,22.84,22.87,22.84,22.87,217100.0,18.6718,18.6963,18.6718,18.6963,217100.0
2010-09-20 15:40:00,22.87,22.88,22.86,22.88,32200.0,18.6963,18.7045,18.6882,18.7045,32200.0
2010-09-20 15:45:00,22.88,22.89,22.85,22.86,299800.0,18.7045,18.7127,18.68,18.6882,299800.0
2010-09-20 15:50:00,22.86,22.9,22.86,22.89,556200.0,18.6882,18.7209,18.6882,18.7127,556200.0
2010-09-20 15:55:00,22.89,22.89,22.84,22.86,1409700.0,18.7127,18.7127,18.6718,18.6882,1409700.0
2010-09-21 09:30:00,22.87,22.89,22.8,22.81,261600.0,18.6963,18.7127,18.6391,18.6473,261600.0
2010-09-21 09:35:00,22.8,22.82,22.79,22.82,192700.0,18.6391,18.6555,18.6309,18.6555,192700.0
2010-09-21 09:40:00,22.82,22.82,22.76,22.8,185000.0,18.6555,18.6555,18.6064,18.6391,185000.0
2010-09-21 09:45:00,22.8,22.82,22.79,22.79,98400.0,18.6391,18.6555,18.6309,18.6309,98400.0
2010-09-21 09:50:00,22.79,22.8,22.78,22.78,64100.0,18.6309,18.6391,18.6228,18.6228,64100.0
2010-09-21 09:55:00,22.79,22.81,22.79,22.8,50700.0,18.6309,18.6473,18.6309,18.6391,50700.0
2010-09-21 10:00:00,22.8,22.82,22.79,22.81,20400.0,18.6391,18.6555,18.6309,18.6473,20400.0
2010-09-21 10:05:00,22.8,22.82,22.78,22.8,83800.0,18.6391,18.6555,18.6228,18.6391,83800.0
2010-09-21 10:10:00,22.8,22.8,22.78,22.8,18100.0,18.6391,18.6391,18.6228,18.6391,18100.0
2010-09-21 10:15:00,22.79,22.82,22.79,22.82,43000.0,18.6309,18.6555,18.6309,18.6555,43000.0
2010-09-21 10:20:00,22.82,22.84,22.82,22.82,66700.0,18.6555,18.6718,18.6555,18.6555,66700.0
2010-09-21 10:25:00,22.82,22.83,22.81,22.82,17400.0,18.6555,18.6636,18.6473,18.6555,17400.0
2010-09-21 10:30:00,22.82,22.86,22.82,22.85,71500.0,18.6555,18.6882,18.6555,18.68,71500.0
2010-09-21 10:35:00,22.84,22.86,22.84,22.84,27300.0,18.6718,18.6882,18.6718,18.6718,27300.0
2010-09-21 10:40:00,22.84,22.86,22.83,22.83,89100.0,18.6718,18.6882,18.6636,18.6636,89100.0
2010-09-21 10:45:00,22.83,22.84,22.82,22.84,24500.0,18.6636,18.6718,18.6555,18.6718,24500.0
2010-09-21 10:50:00,22.84,22.84,22.82,22.82,48400.0,18.6718,18.6718,18.6555,18.6555,48400.0
2010-09-21 10:55:00,22.82,22.82,22.79,22.81,46000.0,18.6555,18.6555,18.6309,18.6473,46000.0
2010-09-21 11:00:00,22.81,22.81,22.79,22.8,18500.0,18.6473,18.6473,18.6309,18.6391,18500.0
2010-09-21 11:05:00,22.8,22.83,22.8,22.82,19200.0,18.6391,18.6636,18.6391,18.6555,19200.0
2010-09-21 11:10:00,22.82,22.83,22.81,22.83,14200.0,18.6555,18.6636,18.6473,18.6636,14200.0
2010-09-21 11:15:00,22.82,22.82,22.81,22.82,9600.0,18.6555,18.6555,18.6473,18.6555,9600.0
2010-09-21 11:20:00,22.81,22.81,22.78,22.78,11700.0,18.6473,18.6473,18.6228,18.6228,11700.0
2010-09-21 11:25:00,22.78,22.79,22.77,22.77,73300.0,18.6228,18.6309,18.6146,18.6146,73300.0
2010-09-21 11:30:00,22.77,22.78,22.77,22.78,17300.0,18.6146,18.6228,18.6146,18.6228,17300.0
2010-09-21 11:35:00,22.78,22.78,22.76,22.78,10300.0,18.6228,18.6228,18.6064,18.6228,10300.0
2010-09-21 11:40:00,22.78,22.78,22.77,22.78,22600.0,18.6228,18.6228,18.6146,18.6228,22600.0
2010-09-21 11:45:00,22.78,22.78,22.77,22.77,28100.0,18.6228,18.6228,18.6146,18.6146,28100.0
2010-09-21 11:50:00,22.78,22.78,22.77,22.77,100000.0,18.6228,18.6228,18.6146,18.6146,100000.0
2010-09-21 11:55:00,22.77,22.8,22.77,22.79,51400.0,18.6146,18.6391,18.6146,18.6309,51400.0
2010-09-21 12:00:00,22.78,22.82,22.78,22.82,19700.0,18.6228,18.6555,18.6228,18.6555,19700.0
2010-09-21 12:05:00,22.81,22.81,22.79,22.8,33300.0,18.6473,18.6473,18.6309,18.6391,33300.0
2010-09-21 12:10:00,22.8,22.81,22.79,22.8,11500.0,18.6391,18.6473,18.6309,18.6391,11500.0
2010-09-21 12:15:00,22.79,22.81,22.79,22.81,65700.0,18.6309,18.6473,18.6309,18.6473,65700.0
2010-09-21 12:20:00,22.81,22.82,22.8,22.8,77100.0,18.6473,18.6555,18.6391,18.6391,77100.0
2010-09-21 12:25:00,22.81,22.81,22.79,22.79,66300.0,18.6473,18.6473,18.6309,18.6309,66300.0
2010-09-21 12:30:00,22.8,22.8,22.79,22.79,800.0,18.6391,18.6391,18.6309,18.6309,800.0
2010-09-21 12:35:00,22.8,22.81,22.79,22.81,160600.0,18.6391,18.6473,18.6309,18.6473,160600.0
2010-09-21 12:40:00,22.81,22.81,22.81,22.81,2100.0,18.6473,18.6473,18.6473,18.6473,2100.0
2010-09-21 12:45:00,22.81,22.82,22.8,22.82,14100.0,18.6473,18.6555,18.6391,18.6555,14100.0
2010-09-21 12:50:00,22.81,22.81,22.8,22.81,13700.0,18.6473,18.6473,18.6391,18.6473,13700.0
2010-09-21 12:55:00,22.81,22.81,22.8,22.81,1600.0,18.6473,18.6473,18.6391,18.6473,1600.0
2010-09-21 13:00:00,22.81,22.81,22.79,22.79,179300.0,18.6473,18.6473,18.6309,18.6309,179300.0
2010-09-21 13:05:00,22.79,22.79,22.76,22.77,202500.0,18.6309,18.6309,18.6064,18.6146,202500.0
2010-09-21 13:10:00,22.78,22.78,22.77,22.78,6500.0,18.6228,18.6228,18.6146,18.6228,6500.0
2010-09-21 13:15:00,22.78,22.79,22.77,22.79,66900.0,18.6228,18.6309,18.6146,18.6309,66900.0
2010-09-21 13:20:00,22.79,22.79,22.78,22.78,8200.0,18.6309,18.6309,18.6228,18.6228,8200.0
2010-09-21 13:25:00,22.79,22.8,22.78,22.79,8200.0,18.6309,18.6391,18.6228,18.6309,8200.0
2010-09-21 13:30:00,22.8,22.8,22.77,22.78,28700.0,18.6391,18.6391,18.6146,18.6228,28700.0
2010-09-21 13:35:00,22.77,22.79,22.77,22.78,81400.0,18.6146,18.6309,18.6146,18.6228,81400.0
2010-09-21 13:40:00,22.79,22.79,22.76,22.78,18500.0,18.6309,18.6309,18.6064,18.6228,18500.0
2010-09-21 13:45:00,22.78,22.8,22.78,22.8,19500.0,18.6228,18.6391,18.6228,18.6391,19500.0
2010-09-21 13:50:00,22.8,22.81,22.79,22.8,122600.0,18.6391,18.6473,18.6309,18.6391,122600.0
2010-09-21 13:55:00,22.8,22.81,22.79,22.8,28400.0,18.6391,18.6473,18.6309,18.6391,28400.0
2010-09-21 14:00:00,22.8,22.8,22.78,22.78,44200.0,18.6391,18.6391,18.6228,18.6228,44200.0
2010-09-21 14:05:00,22.78,22.79,22.77,22.78,36100.0,18.6228,18.6309,18.6146,18.6228,36100.0
2010-09-21 14:10:00,22.78,22.83,22.78,22.79,704900.0,18.6228,18.6636,18.6228,18.6309,704900.0
2010-09-21 14:15:00,22.79,22.91,22.74,22.89,647900.0,18.6309,18.729,18.5901,18.7127,647900.0
2010-09-21 14:20:00,22.88,22.89,22.84,22.88,866400.0,18.7045,18.7127,18.6718,18.7045,866400.0
2010-09-21 14:25:00,22.87,22.88,22.84,22.88,282900.0,18.6963,18.7045,18.6718,18.7045,282900.0
2010-09-21 14:30:00,22.88,22.95,22.86,22.95,728000.0,18.7045,18.7617,18.6882,18.7617,728000.0
2010-09-21 14:35:00,22.94,22.99,22.92,22.99,322000.0,18.7536,18.7944,18.7372,18.7944,322000.0
2010-09-21 14:40:00,22.99,23.01,22.98,22.98,1073800.0,18.7944,18.8108,18.7863,18.7863,1073800.0
2010-09-21 14:45:00,22.98,22.98,22.94,22.97,878300.0,18.7863,18.7863,18.7536,18.7781,878300.0
2010-09-21 14:50:00,22.97,22.97,22.9,22.93,579100.0,18.7781,18.7781,18.7209,18.7454,579100.0
2010-09-21 14:55:00,22.93,22.93,22.89,22.91,205300.0,18.7454,18.7454,18.7127,18.729,205300.0
2010-09-21 15:00:00,22.91,22.92,22.86,22.9,168700.0,18.729,18.7372,18.6882,18.7209,168700.0
2010-09-21 15:05:00,22.9,22.92,22.87,22.91,200500.0,18.7209,18.7372,18.6963,18.729,200500.0
2010-09-21 15:10:00,22.9,22.91,22.85,22.88,125300.0,18.7209,18.729,18.68,18.7045,125300.0
2010-09-21 15:15:00,22.88,22.9,22.87,22.9,282300.0,18.7045,18.7209,18.6963,18.7209,282300.0
2010-09-21 15:20:00,22.9,22.91,22.88,22.88,171000.0,18.7209,18.729,18.7045,18.7045,171000.0
2010-09-21 15:25:00,22.89,22.89,22.83,22.86,446800.0,18.7127,18.7127,18.6636,18.6882,446800.0
2010-09-21 15:30:00,22.85,22.86,22.76,22.8,380100.0,18.68,18.6882,18.6064,18.6391,380100.0
2010-09-21 15:35:00,22.79,22.8,22.75,22.8,958500.0,18.6309,18.6391,18.5982,18.6391,958500.0
2010-09-21 15:40:00,22.8,22.81,22.78,22.81,150300.0,18.6391,18.6473,18.6228,18.6473,150300.0
2010-09-21 15:45:00,22.81,22.82,22.76,22.78,284300.0,18.6473,18.6555,18.6064,18.6228,284300.0
2010-09-21 15:50:00,22.79,22.84,22.78,22.82,452600.0,18.6309,18.6718,18.6228,18.6555,452600.0
2010-09-21 15:55:00,22.81,22.83,22.8,22.83,1148700.0,18.6473,18.6636,18.6391,18.6636,1148700.0
2010-09-22 09:30:00,22.71,22.75,22.67,22.73,93300.0,18.5655,18.5982,18.5328,18.5819,93300.0
2010-09-22 09:35:00,22.73,22.78,22.72,22.76,285000.0,18.5819,18.6228,18.5737,18.6064,285000.0
2010-09-22 09:40:00,22.77,22.82,22.77,22.81,268800.0,18.6146,18.6555,18.6146,18.6473,268800.0
2010-09-22 09:45:00,22.81,22.84,22.79,22.79,242800.0,18.6473,18.6718,18.6309,18.6309,242800.0
2010-09-22 09:50:00,22.8,22.8,22.75,22.75,30600.0,18.6391,18.6391,18.5982,18.5982,30600.0
2010-09-22 09:55:00,22.75,22.76,22.74,22.75,85500.0,18.5982,18.6064,18.5901,18.5982,85500.0
2010-09-22 10:00:00,22.74,22.74,22.67,22.68,61000.0,18.5901,18.5901,18.5328,18.541,61000.0
2010-09-22 10:05:00,22.69,22.69,22.67,22.69,207100.0,18.5492,18.5492,18.5328,18.5492,207100.0
2010-09-22 10:10:00,22.7,22.74,22.69,22.74,87200.0,18.5574,18.5901,18.5492,18.5901,87200.0
2010-09-22 10:15:00,22.73,22.73,22.71,22.73,17000.0,18.5819,18.5819,18.5655,18.5819,17000.0
2010-09-22 10:20:00,22.72,22.72,22.68,22.69,15800.0,18.5737,18.5737,18.541,18.5492,15800.0
2010-09-22 10:25:00,22.68,22.68,22.65,22.66,187100.0,18.541,18.541,18.5165,18.5247,187100.0
2010-09-22 10:30:00,22.65,22.68,22.64,22.68,109500.0,18.5165,18.541,18.5083,18.541,109500.0
2010-09-22 10:35:00,22.67,22.69,22.65,22.66,15500.0,18.5328,18.5492,18.5165,18.5247,15500.0
2010-09-22 10:40:00,22.66,22.67,22.65,22.66,19000.0,18.5247,18.5328,18.5165,18.5247,19000.0
2010-09-22 10:45:00,22.67,22.69,22.67,22.68,79200.0,18.5328,18.5492,18.5328,18.541,79200.0
2010-09-22 10:50:00,22.67,22.69,22.65,22.68,114800.0,18.5328,18.5492,18.5165,18.541,114800.0
2010-09-22 10:55:00,22.67,22.71,22.67,22.71,22900.0,18.5328,18.5655,18.5328,18.5655,22900.0
2010-09-22 11:00:00,22.71,22.71,22.69,22.69,49700.0,18.5655,18.5655,18.5492,18.5492,49700.0
2010-09-22 11:05:00,22.69,22.7,22.64,22.65,97100.0,18.5492,18.5574,18.5083,18.5165,97100.0
2010-09-22 11:10:00,22.66,22.67,22.62,22.64,134000.0,18.5247,18.5328,18.492,18.5083,134000.0
2010-09-22 11:15:00,22.63,22.65,22.63,22.64,22600.0,18.5001,18.5165,18.5001,18.5083,22600.0
2010-09-22 11:20:00,22.64,22.64,22.6,22.61,56300.0,18.5083,18.5083,18.4756,18.4838,56300.0
2010-09-22 11:25:00,22.6,22.61,22.59,22.61,25000.0,18.4756,18.4838,18.4674,18.4838,25000.0
2010-09-22 11:30:00,22.61,22.61,22.6,22.61,26600.0,18.4838,18.4838,18.4756,18.4838,26600.0
2010-09-22 11:35:00,22.6,22.63,22.6,22.62,7700.0,18.4756,18.5001,18.4756,18.492,7700.0
2010-09-22 11:40:00,22.62,22.64,22.62,22.63,14900.0,18.492,18.5083,18.492,18.5001,14900.0
2010-09-22 11:45:00,22.63,22.64,22.63,22.63,88800.0,18.5001,18.5083,18.5001,18.5001,88800.0
2010-09-22 11:50:00,22.62,22.66,22.61,22.66,217500.0,18.492,18.5247,18.4838,18.5247,217500.0
2010-09-22 11:55:00,22.66,22.67,22.65,22.65,105300.0,18.5247,18.5328,18.5165,18.5165,105300.0
2010-09-22 12:00:00,22.66,22.67,22.64,22.65,178600.0,18.5247,18.5328,18.5083,18.5165,178600.0
2010-09-22 12:05:00,22.65,22.67,22.63,22.66,57600.0,18.5165,18.5328,18.5001,18.5247,57600.0
2010-09-22 12:10:00,22.67,22.68,22.65,22.67,54100.0,18.5328,18.541,18.5165,18.5328,54100.0
2010-09-22 12:15:00,22.68,22.69,22.67,22.68,181200.0,18.541,18.5492,18.5328,18.541,181200.0
2010-09-22 12:20:00,22.68,22.68,22.65,22.65,26900.0,18.541,18.541,18.5165,18.5165,26900.0
2010-09-22 12:25:00,22.66,22.67,22.65,22.67,73900.0,18.5247,18.5328,18.5165,18.5328,73900.0
2010-09-22 12:30:00,22.67,22.67,22.66,22.67,28000.0,18.5328,18.5328,18.5247,18.5328,28000.0
2010-09-22 12:35:00,22.67,22.67,22.63,22.63,131000.0,18.5328,18.5328,18.5001,18.5001,131000.0
2010-09-22 12:40:00,22.64,22.66,22.63,22.65,118200.0,18.5083,18.5247,18.5001,18.5165,118200.0
2010-09-22 12:45:00,22.64,22.66,22.64,22.64,20400.0,18.5083,18.5247,18.5083,18.5083,20400.0
2010-09-22 12:50:00,22.64,22.65,22.63,22.64,14900.0,18.5083,18.5165,18.5001,18.5083,14900.0
2010-09-22 12:55:00,22.63,22.65,22.63,22.64,24000.0,18.5001,18.5165,18.5001,18.5083,24000.0
2010-09-22 13:00:00,22.64,22.66,22.63,22.65,39100.0,18.5083,18.5247,18.5001,18.5165,39100.0
2010-09-22 13:05:00,22.65,22.66,22.61,22.61,45100.0,18.5165,18.5247,18.4838,18.4838,45100.0
2010-09-22 13:10:00,22.61,22.62,22.61,22.61,39200.0,18.4838,18.492,18.4838,18.4838,39200.0
2010-09-22 13:15:00,22.61,22.63,22.6,22.62,120800.0,18.4838,18.5001,18.4756,18.492,120800.0
2010-09-22 13:20:00,22.62,22.64,22.62,22.63,50700.0,18.492,18.5083,18.492,18.5001,50700.0
2010-09-22 13:25:00,22.63,22.65,22.61,22.64,54500.0,18.5001,18.5165,18.4838,18.5083,54500.0
2010-09-22 13:30:00,22.65,22.67,22.64,22.66,41800.0,18.5165,18.5328,18.5083,18.5247,41800.0
2010-09-22 13:35:00,22.66,22.68,22.65,22.68,41200.0,18.5247,18.541,18.5165,18.541,41200.0
2010-09-22 13:40:00,22.67,22.69,22.67,22.68,20200.0,18.5328,18.5492,18.5328,18.541,20200.0
2010-09-22 13:45:00,22.68,22.68,22.67,22.68,10600.0,18.541,18.541,18.5328,18.541,10600.0
2010-09-22 13:50:00,22.68,22.69,22.68,22.69,96400.0,18.541,18.5492,18.541,18.5492,96400.0
2010-09-22 13:55:00,22.69,22.69,22.67,22.67,15600.0,18.5492,18.5492,18.5328,18.5328,15600.0
2010-09-22 14:00:00,22.67,22.68,22.65,22.65,68600.0,18.5328,18.541,18.5165,18.5165,68600.0
2010-09-22 14:05:00,22.65,22.67,22.65,22.66,20500.0,18.5165,18.5328,18.5165,18.5247,20500.0
2010-09-22 14:10:00,22.66,22.68,22.64,22.68,114800.0,18.5247,18.541,18.5083,18.541,114800.0
2010-09-22 14:15:00,22.67,22.68,22.64,22.65,113100.0,18.5328,18.541,18.5083,18.5165,113100.0
2010-09-22 14:20:00,22.65,22.66,22.63,22.66,44400.0,18.5165,18.5247,18.5001,18.5247,44400.0
2010-09-22 14:25:00,22.66,22.67,22.65,22.67,95700.0,18.5247,18.5328,18.5165,18.5328,95700.0
2010-09-22 14:30:00,22.67,22.69,22.67,22.68,82800.0,18.5328,18.5492,18.5328,18.541,82800.0
2010-09-22 14:35:00,22.69,22.73,22.68,22.7,183400.0,18.5492,18.5819,18.541,18.5574,183400.0
2010-09-22 14:40:00,22.71,22.73,22.7,22.71,58600.0,18.5655,18.5819,18.5574,18.5655,58600.0
2010-09-22 14:45:00,22.71,22.72,22.7,22.7,46300.0,18.5655,18.5737,18.5574,18.5574,46300.0
2010-09-22 14:50:00,22.7,22.71,22.7,22.71,64600.0,18.5574,18.5655,18.5574,18.5655,64600.0
2010-09-22 14:55:00,22.7,22.72,22.69,22.72,50300.0,18.5574,18.5737,18.5492,18.5737,50300.0
2010-09-22 15:00:00,22.72,22.73,22.71,22.71,37200.0,18.5737,18.5819,18.5655,18.5655,37200.0
2010-09-22 15:05:00,22.72,22.72,22.67,22.67,68700.0,18.5737,18.5737,18.5328,18.5328,68700.0
2010-09-22 15:10:00,22.67,22.69,22.66,22.68,40600.0,18.5328,18.5492,18.5247,18.541,40600.0
2010-09-22 15:15:00,22.69,22.7,22.66,22.66,366600.0,18.5492,18.5574,18.5247,18.5247,366600.0
2010-09-22 15:20:00,22.66,22.69,22.65,22.67,173400.0,18.5247,18.5492,18.5165,18.5328,173400.0
2010-09-22 15:25:00,22.66,22.68,22.66,22.68,95200.0,18.5247,18.541,18.5247,18.541,95200.0
2010-09-22 15:30:00,22.67,22.7,22.66,22.7,180400.0,18.5328,18.5574,18.5247,18.5574,180400.0
2010-09-22 15:35:00,22.7,22.72,22.69,22.7,303300.0,18.5574,18.5737,18.5492,18.5574,303300.0
2010-09-22 15:40:00,22.7,22.72,22.7,22.71,81000.0,18.5574,18.5737,18.5574,18.5655,81000.0
2010-09-22 15:45:00,22.71,22.71,22.68,22.69,140900.0,18.5655,18.5655,18.541,18.5492,140900.0
2010-09-22 15:50:00,22.68,22.71,22.68,22.71,744900.0,18.541,18.5655,18.541,18.5655,744900.0
2010-09-22 15:55:00,22.7,22.72,22.7,22.71,770100.0,18.5574,18.5737,18.5574,18.5655,770100.0
2010-09-23 09:30:00,22.56,22.58,22.53,22.56,125200.0,18.4429,18.4593,18.4184,18.4429,125200.0
2010-09-23 09:35:00,22.55,22.61,22.54,22.61,156800.0,18.4347,18.4838,18.4266,18.4838,156800.0
2010-09-23 09:40:00,22.61,22.66,22.61,22.64,374200.0,18.4838,18.5247,18.4838,18.5083,374200.0
2010-09-23 09:45:00,22.65,22.67,22.63,22.66,221800.0,18.5165,18.5328,18.5001,18.5247,221800.0
2010-09-23 09:50:00,22.66,22.68,22.65,22.68,15100.0,18.5247,18.541,18.5165,18.541,15100.0
2010-09-23 09:55:00,22.67,22.68,22.64,22.64,14000.0,18.5328,18.541,18.5083,18.5083,14000.0
2010-09-23 10:00:00,22.65,22.72,22.65,22.71,80800.0,18.5165,18.5737,18.5165,18.5655,80800.0
2010-09-23 10:05:00,22.72,22.77,22.72,22.75,46400.0,18.5737,18.6146,18.5737,18.5982,46400.0
2010-09-23 10:10:00,22.75,22.76,22.72,22.72,7600.0,18.5982,18.6064,18.5737,18.5737,7600.0
2010-09-23 10:15:00,22.72,22.72,22.69,22.72,88300.0,18.5737,18.5737,18.5492,18.5737,88300.0
2010-09-23 10:20:00,22.71,22.74,22.71,22.72,14800.0,18.5655,18.5901,18.5655,18.5737,14800.0
2010-09-23 10:25:00,22.72,22.76,22.72,22.76,16500.0,18.5737,18.6064,18.5737,18.6064,16500.0
2010-09-23 10:30:00,22.76,22.81,22.76,22.79,73600.0,18.6064,18.6473,18.6064,18.6309,73600.0
2010-09-23 10:35:00,22.79,22.82,22.79,22.82,46200.0,18.6309,18.6555,18.6309,18.6555,46200.0
2010-09-23 10:40:00,22.82,22.83,22.82,22.82,192500.0,18.6555,18.6636,18.6555,18.6555,192500.0
2010-09-23 10:45:00,22.83,22.84,22.81,22.81,185700.0,18.6636,18.6718,18.6473,18.6473,185700.0
2010-09-23 10:50:00,22.81,22.82,22.79,22.81,203500.0,18.6473,18.6555,18.6309,18.6473,203500.0
2010-09-23 10:55:00,22.81,22.82,22.8,22.8,31100.0,18.6473,18.6555,18.6391,18.6391,31100.0
2010-09-23 11:00:00,22.81,22.82,22.79,22.82,73200.0,18.6473,18.6555,18.6309,18.6555,73200.0
2010-09-23 11:05:00,22.82,22.82,22.81,22.82,14900.0,18.6555,18.6555,18.6473,18.6555,14900.0
2010-09-23 11:10:00,22.82,22.84,22.81,22.84,88900.0,18.6555,18.6718,18.6473,18.6718,88900.0
2010-09-23 11:15:00,22.84,22.85,22.83,22.85,25000.0,18.6718,18.68,18.6636,18.68,25000.0
2010-09-23 11:20:00,22.85,22.87,22.85,22.86,501600.0,18.68,18.6963,18.68,18.6882,501600.0
2010-09-23 11:25:00,22.86,22.89,22.85,22.89,340300.0,18.6882,18.7127,18.68,18.7127,340300.0
2010-09-23 11:30:00,22.89,22.91,22.88,22.91,94600.0,18.7127,18.729,18.7045,18.729,94600.0
2010-09-23 11:35:00,22.91,22.92,22.88,22.88,76500.0,18.729,18.7372,18.7045,18.7045,76500.0
2010-09-23 11:40:00,22.89,22.89,22.85,22.86,83600.0,18.7127,18.7127,18.68,18.6882,83600.0
2010-09-23 11:45:00,22.86,22.88,22.86,22.87,16400.0,18.6882,18.7045,18.6882,18.6963,16400.0
2010-09-23 11:50:00,22.86,22.88,22.86,22.86,76700.0,18.6882,18.7045,18.6882,18.6882,76700.0
2010-09-23 11:55:00,22.87,22.89,22.86,22.86,166900.0,18.6963,18.7127,18.6882,18.6882,166900.0
2010-09-23 12:00:00,22.87,22.87,22.85,22.87,130800.0,18.6963,18.6963,18.68,18.6963,130800.0
2010-09-23 12:05:00,22.87,22.87,22.86,22.86,16900.0,18.6963,18.6963,18.6882,18.6882,16900.0
2010-09-23 12:10:00,22.87,22.89,22.86,22.86,24300.0,18.6963,18.7127,18.6882,18.6882,24300.0
2010-09-23 12:15:00,22.86,22.87,22.85,22.85,127300.0,18.6882,18.6963,18.68,18.68,127300.0
2010-09-23 12:20:00,22.85,22.86,22.84,22.86,150800.0,18.68,18.6882,18.6718,18.6882,150800.0
2010-09-23 12:25:00,22.86,22.87,22.84,22.84,26700.0,18.6882,18.6963,18.6718,18.6718,26700.0
2010-09-23 12:30:00,22.86,22.86,22.85,22.86,23100.0,18.6882,18.6882,18.68,18.6882,23100.0
2010-09-23 12:35:00,22.86,22.87,22.84,22.84,32600.0,18.6882,18.6963,18.6718,18.6718,32600.0
2010-09-23 12:40:00,22.85,22.86,22.84,22.84,184600.0,18.68,18.6882,18.6718,18.6718,184600.0
2010-09-23 12:45:00,22.85,22.86,22.84,22.84,113300.0,18.68,18.6882,18.6718,18.6718,113300.0
2010-09-23 12:50:00,22.84,22.86,22.84,22.84,25300.0,18.6718,18.6882,18.6718,18.6718,25300.0
2010-09-23 12:55:00,22.85,22.85,22.84,22.84,28100.0,18.68,18.68,18.6718,18.6718,28100.0
2010-09-23 13:00:00,22.84,22.86,22.84,22.85,40600.0,18.6718,18.6882,18.6718,18.68,40600.0
2010-09-23 13:05:00,22.86,22.86,22.85,22.86,4100.0,18.6882,18.6882,18.68,18.6882,4100.0
2010-09-23 13:10:00,22.85,22.86,22.84,22.85,12300.0,18.68,18.6882,18.6718,18.68,12300.0
2010-09-23 13:15:00,22.84,22.84,22.82,22.83,116200.0,18.6718,18.6718,18.6555,18.6636,116200.0
2010-09-23 13:20:00,22.83,22.86,22.82,22.84,25000.0,18.6636,18.6882,18.6555,18.6718,25000.0
2010-09-23 13:25:00,22.85,22.86,22.84,22.84,21500.0,18.68,18.6882,18.6718,18.6718,21500.0
2010-09-23 13:30:00,22.84,22.85,22.83,22.85,14200.0,18.6718,18.68,18.6636,18.68,14200.0
2010-09-23 13:35:00,22.85,22.86,22.84,22.86,127900.0,18.68,18.6882,18.6718,18.6882,127900.0
2010-09-23 13:40:00,22.85,22.86,22.83,22.83,25000.0,18.68,18.6882,18.6636,18.6636,25000.0
2010-09-23 13:45:00,22.83,22.84,22.81,22.81,71700.0,18.6636,18.6718,18.6473,18.6473,71700.0
2010-09-23 13:50:00,22.82,22.84,22.82,22.84,80500.0,18.6555,18.6718,18.6555,18.6718,80500.0
2010-09-23 13:55:00,22.84,22.85,22.83,22.83,69700.0,18.6718,18.68,18.6636,18.6636,69700.0
2010-09-23 14:00:00,22.83,22.86,22.83,22.85,71700.0,18.6636,18.6882,18.6636,18.68,71700.0
2010-09-23 14:05:00,22.84,22.86,22.83,22.85,66400.0,18.6718,18.6882,18.6636,18.68,66400.0
2010-09-23 14:10:00,22.84,22.85,22.83,22.83,113400.0,18.6718,18.68,18.6636,18.6636,113400.0
2010-09-23 14:15:00,22.83,22.84,22.83,22.83,9100.0,18.6636,18.6718,18.6636,18.6636,9100.0
2010-09-23 14:20:00,22.83,22.86,22.83,22.85,113800.0,18.6636,18.6882,18.6636,18.68,113800.0
2010-09-23 14:25:00,22.86,22.86,22.84,22.84,8500.0,18.6882,18.6882,18.6718,18.6718,8500.0
2010-09-23 14:30:00,22.84,22.86,22.84,22.85,17100.0,18.6718,18.6882,18.6718,18.68,17100.0
2010-09-23 14:35:00,22.85,22.86,22.82,22.82,27000.0,18.68,18.6882,18.6555,18.6555,27000.0
2010-09-23 14:40:00,22.82,22.83,22.79,22.79,340400.0,18.6555,18.6636,18.6309,18.6309,340400.0
2010-09-23 14:45:00,22.79,22.79,22.78,22.78,228500.0,18.6309,18.6309,18.6228,18.6228,228500.0
2010-09-23 14:50:00,22.78,22.79,22.75,22.76,224900.0,18.6228,18.6309,18.5982,18.6064,224900.0
2010-09-23 14:55:00,22.76,22.77,22.73,22.74,328300.0,18.6064,18.6146,18.5819,18.5901,328300.0
2010-09-23 15:00:00,22.74,22.75,22.73,22.74,131900.0,18.5901,18.5982,18.5819,18.5901,131900.0
2010-09-23 15:05:00,22.74,22.74,22.69,22.71,884400.0,18.5901,18.5901,18.5492,18.5655,884400.0
2010-09-23 15:10:00,22.71,22.73,22.7,22.72,143700.0,18.5655,18.5819,18.5574,18.5737,143700.0
2010-09-23 15:15:00,22.71,22.72,22.67,22.72,80400.0,18.5655,18.5737,18.5328,18.5737,80400.0
2010-09-23 15:20:00,22.71,22.73,22.7,22.71,34600.0,18.5655,18.5819,18.5574,18.5655,34600.0
2010-09-23 15:25:00,22.72,22.72,22.65,22.65,158300.0,18.5737,18.5737,18.5165,18.5165,158300.0
2010-09-23 15:30:00,22.66,22.67,22.64,22.65,416200.0,18.5247,18.5328,18.5083,18.5165,416200.0
2010-09-23 15:35:00,22.65,22.67,22.63,22.64,183000.0,18.5165,18.5328,18.5001,18.5083,183000.0
2010-09-23 15:40:00,22.64,22.67,22.63,22.65,267500.0,18.5083,18.5328,18.5001,18.5165,267500.0
2010-09-23 15:45:00,22.65,22.69,22.64,22.67,38700.0,18.5165,18.5492,18.5083,18.5328,38700.0
2010-09-23 15:50:00,22.68,22.69,22.67,22.67,279500.0,18.541,18.5492,18.5328,18.5328,279500.0
2010-09-23 15:55:00,22.67,22.7,22.66,22.7,586600.0,18.5328,18.5574,18.5247,18.5574,586600.0
2010-09-24 09:30:00,22.97,22.97,22.9,22.96,99600.0,18.7781,18.7781,18.7209,18.7699,99600.0
2010-09-24 09:35:00,22.96,23.03,22.96,23.03,371200.0,18.7699,18.8271,18.7699,18.8271,371200.0
2010-09-24 09:40:00,23.03,23.06,23.03,23.05,73200.0,18.8271,18.8517,18.8271,18.8435,73200.0
2010-09-24 09:45:00,23.04,23.07,23.02,23.02,303700.0,18.8353,18.8598,18.819,18.819,303700.0
2010-09-24 09:50:00,23.02,23.03,23.0,23.02,33500.0,18.819,18.8271,18.8026,18.819,33500.0
2010-09-24 09:55:00,23.03,23.05,23.02,23.05,65600.0,18.8271,18.8435,18.819,18.8435,65600.0
2010-09-24 10:00:00,23.04,23.08,23.01,23.08,84300.0,18.8353,18.868,18.8108,18.868,84300.0
2010-09-24 10:05:00,23.08,23.09,23.06,23.08,135400.0,18.868,18.8762,18.8517,18.868,135400.0
2010-09-24 10:10:00,23.07,23.08,23.05,23.05,276200.0,18.8598,18.868,18.8435,18.8435,276200.0
2010-09-24 10:15:00,23.05,23.07,23.05,23.06,58800.0,18.8435,18.8598,18.8435,18.8517,58800.0
2010-09-24 10:20:00,23.06,23.08,23.06,23.06,7300.0,18.8517,18.868,18.8517,18.8517,7300.0
2010-09-24 10:25:00,23.06,23.09,23.06,23.08,54700.0,18.8517,18.8762,18.8517,18.868,54700.0
2010-09-24 10:30:00,23.07,23.07,23.05,23.06,42200.0,18.8598,18.8598,18.8435,18.8517,42200.0
2010-09-24 10:35:00,23.06,23.08,23.05,23.07,15700.0,18.8517,18.868,18.8435,18.8598,15700.0
2010-09-24 10:40:00,23.08,23.1,23.07,23.08,171900.0,18.868,18.8844,18.8598,18.868,171900.0
2010-09-24 10:45:00,23.08,23.1,23.07,23.09,19200.0,18.868,18.8844,18.8598,18.8762,19200.0
2010-09-24 10:50:00,23.1,23.1,23.08,23.09,75000.0,18.8844,18.8844,18.868,18.8762,75000.0
2010-09-24 10:55:00,23.09,23.1,23.08,23.09,58600.0,18.8762,18.8844,18.868,18.8762,58600.0
2010-09-24 11:00:00,23.09,23.1,23.08,23.1,36000.0,18.8762,18.8844,18.868,18.8844,36000.0
2010-09-24 11:05:00,23.1,23.12,23.09,23.11,66400.0,18.8844,18.9007,18.8762,18.8925,66400.0
2010-09-24 11:10:00,23.12,23.12,23.09,23.12,27500.0,18.9007,18.9007,18.8762,18.9007,27500.0
2010-09-24 11:15:00,23.12,23.12,23.1,23.11,20300.0,18.9007,18.9007,18.8844,18.8925,20300.0
2010-09-24 11:20:00,23.11,23.13,23.09,23.1,57300.0,18.8925,18.9089,18.8762,18.8844,57300.0
2010-09-24 11:25:00,23.1,23.12,23.1,23.11,30400.0,18.8844,18.9007,18.8844,18.8925,30400.0
2010-09-24 11:30:00,23.11,23.12,23.1,23.11,25900.0,18.8925,18.9007,18.8844,18.8925,25900.0
2010-09-24 11:35:00,23.11,23.12,23.1,23.12,12400.0,18.8925,18.9007,18.8844,18.9007,12400.0
2010-09-24 11:40:00,23.11,23.11,23.08,23.08,34500.0,18.8925,18.8925,18.868,18.868,34500.0
2010-09-24 11:45:00,23.08,23.08,23.07,23.07,14300.0,18.868,18.868,18.8598,18.8598,14300.0
2010-09-24 11:50:00,23.08,23.1,23.07,23.09,38300.0,18.868,18.8844,18.8598,18.8762,38300.0
2010-09-24 11:55:00,23.09,23.11,23.09,23.1,58700.0,18.8762,18.8925,18.8762,18.8844,58700.0
2010-09-24 12:00:00,23.1,23.11,23.09,23.11,36600.0,18.8844,18.8925,18.8762,18.8925,36600.0
2010-09-24 12:05:00,23.11,23.11,23.09,23.09,26300.0,18.8925,18.8925,18.8762,18.8762,26300.0
2010-09-24 12:10:00,23.09,23.1,23.08,23.09,69800.0,18.8762,18.8844,18.868,18.8762,69800.0
2010-09-24 12:15:00,23.08,23.1,23.08,23.1,115300.0,18.868,18.8844,18.868,18.8844,115300.0
2010-09-24 12:20:00,23.1,23.1,23.08,23.09,14000.0,18.8844,18.8844,18.868,18.8762,14000.0
2010-09-24 12:25:00,23.09,23.1,23.08,23.1,13300.0,18.8762,18.8844,18.868,18.8844,13300.0
2010-09-24 12:30:00,23.1,23.11,23.08,23.09,16100.0,18.8844,18.8925,18.868,18.8762,16100.0
2010-09-24 12:35:00,23.09,23.1,23.08,23.09,31100.0,18.8762,18.8844,18.868,18.8762,31100.0
2010-09-24 12:40:00,23.09,23.12,23.09,23.12,62300.0,18.8762,18.9007,18.8762,18.9007,62300.0
2010-09-24 12:45:00,23.11,23.13,23.11,23.13,46000.0,18.8925,18.9089,18.8925,18.9089,46000.0
2010-09-24 12:50:00,23.13,23.13,23.11,23.11,9300.0,18.9089,18.9089,18.8925,18.8925,9300.0
2010-09-24 12:55:00,23.12,23.12,23.11,23.11,40800.0,18.9007,18.9007,18.8925,18.8925,40800.0
2010-09-24 13:00:00,23.11,23.12,23.11,23.11,17100.0,18.8925,18.9007,18.8925,18.8925,17100.0
2010-09-24 13:05:00,23.12,23.12,23.1,23.1,56800.0,18.9007,18.9007,18.8844,18.8844,56800.0
2010-09-24 13:10:00,23.1,23.12,23.1,23.11,20100.0,18.8844,18.9007,18.8844,18.8925,20100.0
2010-09-24 13:15:00,23.12,23.13,23.11,23.11,59300.0,18.9007,18.9089,18.8925,18.8925,59300.0
2010-09-24 13:20:00,23.11,23.12,23.11,23.11,1000.0,18.8925,18.9007,18.8925,18.8925,1000.0
2010-09-24 13:25:00,23.12,23.13,23.11,23.13,9500.0,18.9007,18.9089,18.8925,18.9089,9500.0
2010-09-24 13:30:00,23.12,23.13,23.11,23.13,36300.0,18.9007,18.9089,18.8925,18.9089,36300.0
2010-09-24 13:35:00,23.14,23.14,23.12,23.13,14500.0,18.9171,18.9171,18.9007,18.9089,14500.0
2010-09-24 13:40:00,23.13,23.13,23.1,23.11,19800.0,18.9089,18.9089,18.8844,18.8925,19800.0
2010-09-24 13:45:00,23.11,23.12,23.09,23.11,33300.0,18.8925,18.9007,18.8762,18.8925,33300.0
2010-09-24 13:50:00,23.1,23.1,23.08,23.08,13200.0,18.8844,18.8844,18.868,18.868,13200.0
2010-09-24 13:55:00,23.08,23.1,23.08,23.08,40900.0,18.868,18.8844,18.868,18.868,40900.0
2010-09-24 14:00:00,23.09,23.1,23.08,23.08,10100.0,18.8762,18.8844,18.868,18.868,10100.0
2010-09-24 14:05:00,23.09,23.1,23.08,23.09,6400.0,18.8762,18.8844,18.868,18.8762,6400.0
2010-09-24 14:10:00,23.08,23.09,23.06,23.07,53400.0,18.868,18.8762,18.8517,18.8598,53400.0
2010-09-24 14:15:00,23.07,23.08,23.07,23.07,17200.0,18.8598,18.868,18.8598,18.8598,17200.0
2010-09-24 14:20:00,23.07,23.08,23.06,23.06,30900.0,18.8598,18.868,18.8517,18.8517,30900.0
2010-09-24 14:25:00,23.07,23.09,23.06,23.09,86600.0,18.8598,18.8762,18.8517,18.8762,86600.0
2010-09-24 14:30:00,23.08,23.11,23.08,23.11,34400.0,18.868,18.8925,18.868,18.8925,34400.0
2010-09-24 14:35:00,23.11,23.13,23.1,23.12,53300.0,18.8925,18.9089,18.8844,18.9007,53300.0
2010-09-24 14:40:00,23.12,23.13,23.11,23.13,28900.0,18.9007,18.9089,18.8925,18.9089,28900.0
2010-09-24 14:45:00,23.13,23.14,23.11,23.11,26700.0,18.9089,18.9171,18.8925,18.8925,26700.0
2010-09-24 14:50:00,23.11,23.12,23.1,23.12,54500.0,18.8925,18.9007,18.8844,18.9007,54500.0
2010-09-24 14:55:00,23.11,23.13,23.11,23.11,96100.0,18.8925,18.9089,18.8925,18.8925,96100.0
2010-09-24 15:00:00,23.11,23.12,23.08,23.08,56400.0,18.8925,18.9007,18.868,18.868,56400.0
2010-09-24 15:05:00,23.09,23.1,23.08,23.09,56600.0,18.8762,18.8844,18.868,18.8762,56600.0
2010-09-24 15:10:00,23.09,23.11,23.09,23.1,93700.0,18.8762,18.8925,18.8762,18.8844,93700.0
2010-09-24 15:15:00,23.1,23.11,23.08,23.11,218200.0,18.8844,18.8925,18.868,18.8925,218200.0
2010-09-24 15:20:00,23.1,23.11,23.1,23.11,131300.0,18.8844,18.8925,18.8844,18.8925,131300.0
2010-09-24 15:25:00,23.11,23.11,23.08,23.09,162200.0,18.8925,18.8925,18.868,18.8762,162200.0
2010-09-24 15:30:00,23.09,23.1,23.08,23.08,176600.0,18.8762,18.8844,18.868,18.868,176600.0
2010-09-24 15:35:00,23.08,23.12,23.08,23.11,130100.0,18.868,18.9007,18.868,18.8925,130100.0
2010-09-24 15:40:00,23.11,23.12,23.1,23.1,174800.0,18.8925,18.9007,18.8844,18.8844,174800.0
2010-09-24 15:45:00,23.11,23.14,23.1,23.13,406500.0,18.8925,18.9171,18.8844,18.9089,406500.0
2010-09-24 15:50:00,23.12,23.13,23.1,23.11,793700.0,18.9007,18.9089,18.8844,18.8925,793700.0
2010-09-24 15:55:00,23.11,23.13,23.11,23.13,1178600.0,18.8925,18.9089,18.8925,18.9089,1178600.0
2010-09-27 09:30:00,23.17,23.17,23.11,23.14,175500.0,18.9416,18.9416,18.8925,18.9171,175500.0
2010-09-27 09:35:00,23.13,23.18,23.11,23.11,583000.0,18.9089,18.9498,18.8925,18.8925,583000.0
2010-09-27 09:40:00,23.11,23.15,23.09,23.14,245900.0,18.8925,18.9252,18.8762,18.9171,245900.0
2010-09-27 09:45:00,23.13,23.14,23.11,23.11,126500.0,18.9089,18.9171,18.8925,18.8925,126500.0
2010-09-27 09:50:00,23.1,23.16,23.1,23.16,99500.0,18.8844,18.9334,18.8844,18.9334,99500.0
2010-09-27 09:55:00,23.16,23.17,23.14,23.15,64800.0,18.9334,18.9416,18.9171,18.9252,64800.0
2010-09-27 10:00:00,23.14,23.16,23.14,23.16,14500.0,18.9171,18.9334,18.9171,18.9334,14500.0
2010-09-27 10:05:00,23.16,23.18,23.15,23.18,95000.0,18.9334,18.9498,18.9252,18.9498,95000.0
2010-09-27 10:10:00,23.17,23.18,23.14,23.14,271400.0,18.9416,18.9498,18.9171,18.9171,271400.0
2010-09-27 10:15:00,23.14,23.14,23.12,23.14,159700.0,18.9171,18.9171,18.9007,18.9171,159700.0
2010-09-27 10:20:00,23.13,23.16,23.13,23.16,49300.0,18.9089,18.9334,18.9089,18.9334,49300.0
2010-09-27 10:25:00,23.16,23.19,23.15,23.19,86500.0,18.9334,18.9579,18.9252,18.9579,86500.0
2010-09-27 10:30:00,23.18,23.18,23.16,23.17,27200.0,18.9498,18.9498,18.9334,18.9416,27200.0
2010-09-27 10:35:00,23.18,23.18,23.15,23.16,32700.0,18.9498,18.9498,18.9252,18.9334,32700.0
2010-09-27 10:40:00,23.16,23.19,23.16,23.19,22700.0,18.9334,18.9579,18.9334,18.9579,22700.0
2010-09-27 10:45:00,23.19,23.2,23.17,23.18,42600.0,18.9579,18.9661,18.9416,18.9498,42600.0
2010-09-27 10:50:00,23.18,23.18,23.16,23.17,16200.0,18.9498,18.9498,18.9334,18.9416,16200.0
2010-09-27 10:55:00,23.17,23.18,23.16,23.16,128500.0,18.9416,18.9498,18.9334,18.9334,128500.0
2010-09-27 11:00:00,23.16,23.16,23.12,23.13,124700.0,18.9334,18.9334,18.9007,18.9089,124700.0
2010-09-27 11:05:00,23.13,23.14,23.13,23.13,84000.0,18.9089,18.9171,18.9089,18.9089,84000.0
2010-09-27 11:10:00,23.13,23.14,23.1,23.11,178700.0,18.9089,18.9171,18.8844,18.8925,178700.0
2010-09-27 11:15:00,23.11,23.11,23.08,23.1,120200.0,18.8925,18.8925,18.868,18.8844,120200.0
2010-09-27 11:20:00,23.09,23.11,23.09,23.1,79400.0,18.8762,18.8925,18.8762,18.8844,79400.0
2010-09-27 11:25:00,23.11,23.11,23.09,23.09,59700.0,18.8925,18.8925,18.8762,18.8762,59700.0
2010-09-27 11:30:00,23.11,23.13,23.11,23.12,96700.0,18.8925,18.9089,18.8925,18.9007,96700.0
2010-09-27 11:35:00,23.11,23.12,23.08,23.09,79500.0,18.8925,18.9007,18.868,18.8762,79500.0
2010-09-27 11:40:00,23.09,23.11,23.09,23.1,42200.0,18.8762,18.8925,18.8762,18.8844,42200.0
2010-09-27 11:45:00,23.1,23.13,23.1,23.12,87400.0,18.8844,18.9089,18.8844,18.9007,87400.0
2010-09-27 11:50:00,23.12,23.12,23.1,23.12,44600.0,18.9007,18.9007,18.8844,18.9007,44600.0
2010-09-27 11:55:00,23.12,23.13,23.11,23.13,135300.0,18.9007,18.9089,18.8925,18.9089,135300.0
2010-09-27 12:00:00,23.13,23.16,23.12,23.16,151900.0,18.9089,18.9334,18.9007,18.9334,151900.0
2010-09-27 12:05:00,23.16,23.16,23.15,23.15,132400.0,18.9334,18.9334,18.9252,18.9252,132400.0
2010-09-27 12:10:00,23.15,23.16,23.14,23.15,211600.0,18.9252,18.9334,18.9171,18.9252,211600.0
2010-09-27 12:15:00,23.15,23.17,23.15,23.17,41300.0,18.9252,18.9416,18.9252,18.9416,41300.0
2010-09-27 12:20:00,23.17,23.17,23.15,23.16,449800.0,18.9416,18.9416,18.9252,18.9334,449800.0
2010-09-27 12:25:00,23.16,23.17,23.16,23.17,54900.0,18.9334,18.9416,18.9334,18.9416,54900.0
2010-09-27 12:30:00,23.17,23.17,23.14,23.16,164700.0,18.9416,18.9416,18.9171,18.9334,164700.0
2010-09-27 12:35:00,23.16,23.17,23.16,23.17,77500.0,18.9334,18.9416,18.9334,18.9416,77500.0
2010-09-27 12:40:00,23.16,23.18,23.16,23.17,185800.0,18.9334,18.9498,18.9334,18.9416,185800.0
2010-09-27 12:45:00,23.17,23.18,23.16,23.18,54200.0,18.9416,18.9498,18.9334,18.9498,54200.0
2010-09-27 12:50:00,23.17,23.17,23.16,23.17,9500.0,18.9416,18.9416,18.9334,18.9416,9500.0
2010-09-27 12:55:00,23.17,23.17,23.16,23.17,43000.0,18.9416,18.9416,18.9334,18.9416,43000.0
2010-09-27 13:00:00,23.17,23.17,23.15,23.17,115000.0,18.9416,18.9416,18.9252,18.9416,115000.0
2010-09-27 13:05:00,23.17,23.2,23.17,23.18,65800.0,18.9416,18.9661,18.9416,18.9498,65800.0
2010-09-27 13:10:00,23.18,23.19,23.17,23.19,86800.0,18.9498,18.9579,18.9416,18.9579,86800.0
2010-09-27 13:15:00,23.19,23.2,23.18,23.19,189700.0,18.9579,18.9661,18.9498,18.9579,189700.0
2010-09-27 13:20:00,23.18,23.2,23.17,23.2,367200.0,18.9498,18.9661,18.9416,18.9661,367200.0
2010-09-27 13:25:00,23.2,23.2,23.19,23.2,98000.0,18.9661,18.9661,18.9579,18.9661,98000.0
2010-09-27 13:30:00,23.2,23.21,23.19,23.2,155700.0,18.9661,18.9743,18.9579,18.9661,155700.0
2010-09-27 13:35:00,23.2,23.21,23.19,23.2,146100.0,18.9661,18.9743,18.9579,18.9661,146100.0
2010-09-27 13:40:00,23.21,23.23,23.2,23.22,152500.0,18.9743,18.9906,18.9661,18.9825,152500.0
2010-09-27 13:45:00,23.23,23.25,23.23,23.25,155500.0,18.9906,19.007,18.9906,19.007,155500.0
2010-09-27 13:50:00,23.25,23.26,23.25,23.26,101500.0,19.007,19.0152,19.007,19.0152,101500.0
2010-09-27 13:55:00,23.26,23.27,23.25,23.25,157100.0,19.0152,19.0233,19.007,19.007,157100.0
2010-09-27 14:00:00,23.26,23.27,23.25,23.27,101700.0,19.0152,19.0233,19.007,19.0233,101700.0
2010-09-27 14:05:00,23.27,23.27,23.26,23.26,89900.0,19.0233,19.0233,19.0152,19.0152,89900.0
2010-09-27 14:10:00,23.27,23.27,23.25,23.26,213200.0,19.0233,19.0233,19.007,19.0152,213200.0
2010-09-27 14:15:00,23.26,23.28,23.25,23.28,101600.0,19.0152,19.0315,19.007,19.0315,101600.0
2010-09-27 14:20:00,23.28,23.29,23.27,23.27,77900.0,19.0315,19.0397,19.0233,19.0233,77900.0
2010-09-27 14:25:00,23.27,23.29,23.27,23.29,136300.0,19.0233,19.0397,19.0233,19.0397,136300.0
2010-09-27 14:30:00,23.29,23.3,23.27,23.27,201600.0,19.0397,19.0479,19.0233,19.0233,201600.0
2010-09-27 14:35:00,23.28,23.29,23.27,23.29,45900.0,19.0315,19.0397,19.0233,19.0397,45900.0
2010-09-27 14:40:00,23.29,23.31,23.29,23.31,280400.0,19.0397,19.056,19.0397,19.056,280400.0
2010-09-27 14:45:00,23.31,23.31,23.3,23.31,291500.0,19.056,19.056,19.0479,19.056,291500.0
2010-09-27 14:50:00,23.31,23.31,23.29,23.29,582500.0,19.056,19.056,19.0397,19.0397,582500.0
2010-09-27 14:55:00,23.3,23.3,23.27,23.27,458600.0,19.0479,19.0479,19.0233,19.0233,458600.0
2010-09-27 15:00:00,23.27,23.27,23.25,23.26,152400.0,19.0233,19.0233,19.007,19.0152,152400.0
2010-09-27 15:05:00,23.25,23.27,23.25,23.27,121900.0,19.007,19.0233,19.007,19.0233,121900.0
2010-09-27 15:10:00,23.27,23.27,23.26,23.26,453700.0,19.0233,19.0233,19.0152,19.0152,453700.0
2010-09-27 15:15:00,23.26,23.26,23.24,23.25,123800.0,19.0152,19.0152,18.9988,19.007,123800.0
2010-09-27 15:20:00,23.25,23.27,23.25,23.27,47300.0,19.007,19.0233,19.007,19.0233,47300.0
2010-09-27 15:25:00,23.26,23.27,23.24,23.25,186000.0,19.0152,19.0233,18.9988,19.007,186000.0
2010-09-27 15:30:00,23.25,23.25,23.22,23.23,215900.0,19.007,19.007,18.9825,18.9906,215900.0
2010-09-27 15:35:00,23.23,23.23,23.19,23.19,259700.0,18.9906,18.9906,18.9579,18.9579,259700.0
2010-09-27 15:40:00,23.2,23.2,23.17,23.19,340200.0,18.9661,18.9661,18.9416,18.9579,340200.0
2010-09-27 15:45:00,23.18,23.19,23.16,23.17,360900.0,18.9498,18.9579,18.9334,18.9416,360900.0
2010-09-27 15:50:00,23.18,23.18,23.14,23.14,511400.0,18.9498,18.9498,18.9171,18.9171,511400.0
2010-09-27 15:55:00,23.14,23.15,23.11,23.15,2974100.0,18.9171,18.9252,18.8925,18.9252,2974100.0
2010-09-28 09:30:00,23.19,23.19,23.02,23.11,357800.0,18.9579,18.9579,18.819,18.8925,357800.0
2010-09-28 09:35:00,23.1,23.11,23.02,23.04,94700.0,18.8844,18.8925,18.819,18.8353,94700.0
2010-09-28 09:40:00,23.02,23.03,22.98,22.99,155200.0,18.819,18.8271,18.7863,18.7944,155200.0
2010-09-28 09:45:00,22.98,23.0,22.95,22.97,156100.0,18.7863,18.8026,18.7617,18.7781,156100.0
2010-09-28 09:50:00,22.97,23.01,22.97,22.98,158900.0,18.7781,18.8108,18.7781,18.7863,158900.0
2010-09-28 09:55:00,22.97,22.98,22.95,22.98,122800.0,18.7781,18.7863,18.7617,18.7863,122800.0
2010-09-28 10:00:00,22.97,22.97,22.85,22.9,276400.0,18.7781,18.7781,18.68,18.7209,276400.0
2010-09-28 10:05:00,22.9,22.91,22.83,22.85,230300.0,18.7209,18.729,18.6636,18.68,230300.0
2010-09-28 10:10:00,22.85,22.88,22.85,22.88,28400.0,18.68,18.7045,18.68,18.7045,28400.0
2010-09-28 10:15:00,22.89,22.92,22.87,22.92,125300.0,18.7127,18.7372,18.6963,18.7372,125300.0
2010-09-28 10:20:00,22.92,22.96,22.91,22.95,42000.0,18.7372,18.7699,18.729,18.7617,42000.0
2010-09-28 10:25:00,22.96,23.02,22.96,22.97,105400.0,18.7699,18.819,18.7699,18.7781,105400.0
2010-09-28 10:30:00,22.98,23.04,22.98,23.01,132600.0,18.7863,18.8353,18.7863,18.8108,132600.0
2010-09-28 10:35:00,23.02,23.03,23.01,23.03,30400.0,18.819,18.8271,18.8108,18.8271,30400.0
2010-09-28 10:40:00,23.02,23.06,23.02,23.03,290200.0,18.819,18.8517,18.819,18.8271,290200.0
2010-09-28 10:45:00,23.03,23.06,23.03,23.03,70900.0,18.8271,18.8517,18.8271,18.8271,70900.0
2010-09-28 10:50:00,23.04,23.06,23.03,23.06,55200.0,18.8353,18.8517,18.8271,18.8517,55200.0
2010-09-28 10:55:00,23.06,23.09,23.05,23.09,259200.0,18.8517,18.8762,18.8435,18.8762,259200.0
2010-09-28 11:00:00,23.1,23.11,23.08,23.08,123100.0,18.8844,18.8925,18.868,18.868,123100.0
2010-09-28 11:05:00,23.07,23.07,23.04,23.04,177100.0,18.8598,18.8598,18.8353,18.8353,177100.0
2010-09-28 11:10:00,23.04,23.08,23.04,23.07,435000.0,18.8353,18.868,18.8353,18.8598,435000.0
2010-09-28 11:15:00,23.07,23.09,23.06,23.09,591700.0,18.8598,18.8762,18.8517,18.8762,591700.0
2010-09-28 11:20:00,23.1,23.12,23.09,23.12,23600.0,18.8844,18.9007,18.8762,18.9007,23600.0
2010-09-28 11:25:00,23.11,23.17,23.11,23.15,152100.0,18.8925,18.9416,18.8925,18.9252,152100.0
2010-09-28 11:30:00,23.15,23.17,23.14,23.14,64700.0,18.9252,18.9416,18.9171,18.9171,64700.0
2010-09-28 11:35:00,23.14,23.18,23.14,23.14,152300.0,18.9171,18.9498,18.9171,18.9171,152300.0
2010-09-28 11:40:00,23.15,23.17,23.12,23.13,18100.0,18.9252,18.9416,18.9007,18.9089,18100.0
2010-09-28 11:45:00,23.13,23.13,23.1,23.11,263900.0,18.9089,18.9089,18.8844,18.8925,263900.0
2010-09-28 11:50:00,23.11,23.11,23.09,23.09,128600.0,18.8925,18.8925,18.8762,18.8762,128600.0
2010-09-28 11:55:00,23.09,23.11,23.09,23.11,29200.0,18.8762,18.8925,18.8762,18.8925,29200.0
2010-09-28 12:00:00,23.11,23.12,23.09,23.09,875200.0,18.8925,18.9007,18.8762,18.8762,875200.0
2010-09-28 12:05:00,23.1,23.1,23.06,23.08,88400.0,18.8844,18.8844,18.8517,18.868,88400.0
2010-09-28 12:10:00,23.09,23.1,23.08,23.1,95500.0,18.8762,18.8844,18.868,18.8844,95500.0
2010-09-28 12:15:00,23.1,23.12,23.1,23.11,68700.0,18.8844,18.9007,18.8844,18.8925,68700.0
2010-09-28 12:20:00,23.12,23.13,23.12,23.13,94600.0,18.9007,18.9089,18.9007,18.9089,94600.0
2010-09-28 12:25:00,23.13,23.14,23.05,23.09,131400.0,18.9089,18.9171,18.8435,18.8762,131400.0
2010-09-28 12:30:00,23.1,23.11,23.09,23.1,141800.0,18.8844,18.8925,18.8762,18.8844,141800.0
2010-09-28 12:35:00,23.1,23.12,23.1,23.1,32700.0,18.8844,18.9007,18.8844,18.8844,32700.0
2010-09-28 12:40:00,23.1,23.11,23.09,23.1,8100.0,18.8844,18.8925,18.8762,18.8844,8100.0
2010-09-28 12:45:00,23.1,23.13,23.1,23.11,112900.0,18.8844,18.9089,18.8844,18.8925,112900.0
2010-09-28 12:50:00,23.11,23.12,23.11,23.12,5800.0,18.8925,18.9007,18.8925,18.9007,5800.0
2010-09-28 12:55:00,23.12,23.14,23.11,23.13,38500.0,18.9007,18.9171,18.8925,18.9089,38500.0
2010-09-28 13:00:00,23.14,23.15,23.13,23.13,203900.0,18.9171,18.9252,18.9089,18.9089,203900.0
2010-09-28 13:05:00,23.12,23.13,23.1,23.11,49000.0,18.9007,18.9089,18.8844,18.8925,49000.0
2010-09-28 13:10:00,23.11,23.12,23.1,23.12,18600.0,18.8925,18.9007,18.8844,18.9007,18600.0
2010-09-28 13:15:00,23.12,23.12,23.11,23.11,92600.0,18.9007,18.9007,18.8925,18.8925,92600.0
2010-09-28 13:20:00,23.11,23.13,23.11,23.12,106500.0,18.8925,18.9089,18.8925,18.9007,106500.0
2010-09-28 13:25:00,23.13,23.14,23.11,23.13,157700.0,18.9089,18.9171,18.8925,18.9089,157700.0
2010-09-28 13:30:00,23.13,23.15,23.13,23.15,127700.0,18.9089,18.9252,18.9089,18.9252,127700.0
2010-09-28 13:35:00,23.15,23.17,23.14,23.15,105600.0,18.9252,18.9416,18.9171,18.9252,105600.0
2010-09-28 13:40:00,23.15,23.16,23.14,23.15,18800.0,18.9252,18.9334,18.9171,18.9252,18800.0
2010-09-28 13:45:00,23.15,23.16,23.13,23.16,57700.0,18.9252,18.9334,18.9089,18.9334,57700.0
2010-09-28 13:50:00,23.16,23.19,23.16,23.19,286300.0,18.9334,18.9579,18.9334,18.9579,286300.0
2010-09-28 13:55:00,23.19,23.2,23.18,23.2,44700.0,18.9579,18.9661,18.9498,18.9661,44700.0
2010-09-28 14:00:00,23.2,23.2,23.16,23.17,24700.0,18.9661,18.9661,18.9334,18.9416,24700.0
2010-09-28 14:05:00,23.17,23.17,23.15,23.16,225500.0,18.9416,18.9416,18.9252,18.9334,225500.0
2010-09-28 14:10:00,23.17,23.18,23.17,23.17,115600.0,18.9416,18.9498,18.9416,18.9416,115600.0
2010-09-28 14:15:00,23.16,23.18,23.15,23.15,107600.0,18.9334,18.9498,18.9252,18.9252,107600.0
2010-09-28 14:20:00,23.16,23.17,23.14,23.14,57300.0,18.9334,18.9416,18.9171,18.9171,57300.0
2010-09-28 14:25:00,23.15,23.15,23.11,23.11,34300.0,18.9252,18.9252,18.8925,18.8925,34300.0
2010-09-28 14:30:00,23.12,23.13,23.11,23.12,92000.0,18.9007,18.9089,18.8925,18.9007,92000.0
2010-09-28 14:35:00,23.12,23.14,23.09,23.11,130800.0,18.9007,18.9171,18.8762,18.8925,130800.0
2010-09-28 14:40:00,23.12,23.12,23.08,23.1,77400.0,18.9007,18.9007,18.868,18.8844,77400.0
2010-09-28 14:45:00,23.1,23.1,23.07,23.08,105900.0,18.8844,18.8844,18.8598,18.868,105900.0
2010-09-28 14:50:00,23.08,23.1,23.07,23.09,238300.0,18.868,18.8844,18.8598,18.8762,238300.0
2010-09-28 14:55:00,23.08,23.1,23.07,23.08,141300.0,18.868,18.8844,18.8598,18.868,141300.0
2010-09-28 15:00:00,23.09,23.1,23.08,23.08,42000.0,18.8762,18.8844,18.868,18.868,42000.0
2010-09-28 15:05:00,23.09,23.12,23.07,23.12,24700.0,18.8762,18.9007,18.8598,18.9007,24700.0
2010-09-28 15:10:00,23.11,23.12,23.1,23.1,116000.0,18.8925,18.9007,18.8844,18.8844,116000.0
2010-09-28 15:15:00,23.11,23.14,23.1,23.13,193100.0,18.8925,18.9171,18.8844,18.9089,193100.0
2010-09-28 15:20:00,23.13,23.14,23.1,23.1,117600.0,18.9089,18.9171,18.8844,18.8844,117600.0
2010-09-28 15:25:00,23.1,23.12,23.09,23.09,83200.0,18.8844,18.9007,18.8762,18.8762,83200.0
2010-09-28 15:30:00,23.1,23.14,23.09,23.13,55900.0,18.8844,18.9171,18.8762,18.9089,55900.0
2010-09-28 15:35:00,23.13,23.16,23.13,23.16,342000.0,18.9089,18.9334,18.9089,18.9334,342000.0
2010-09-28 15:40:00,23.16,23.18,23.15,23.16,146600.0,18.9334,18.9498,18.9252,18.9334,146600.0
2010-09-28 15:45:00,23.17,23.2,23.16,23.17,361500.0,18.9416,18.9661,18.9334,18.9416,361500.0
2010-09-28 15:50:00,23.17,23.21,23.17,23.2,768700.0,18.9416,18.9743,18.9416,18.9661,768700.0
2010-09-28 15:55:00,23.21,23.21,23.14,23.15,1663200.0,18.9743,18.9743,18.9171,18.9252,1663200.0
2010-09-29 09:30:00,23.11,23.12,23.07,23.1,182500.0,18.8925,18.9007,18.8598,18.8844,182500.0
2010-09-29 09:35:00,23.1,23.19,23.1,23.18,108500.0,18.8844,18.9579,18.8844,18.9498,108500.0
2010-09-29 09:40:00,23.18,23.21,23.17,23.18,49200.0,18.9498,18.9743,18.9416,18.9498,49200.0
2010-09-29 09:45:00,23.18,23.2,23.15,23.15,44100.0,18.9498,18.9661,18.9252,18.9252,44100.0
2010-09-29 09:50:00,23.15,23.15,23.11,23.12,87000.0,18.9252,18.9252,18.8925,18.9007,87000.0
2010-09-29 09:55:00,23.11,23.14,23.11,23.13,157500.0,18.8925,18.9171,18.8925,18.9089,157500.0
2010-09-29 10:00:00,23.13,23.19,23.12,23.17,106200.0,18.9089,18.9579,18.9007,18.9416,106200.0
2010-09-29 10:05:00,23.17,23.2,23.17,23.17,35200.0,18.9416,18.9661,18.9416,18.9416,35200.0
2010-09-29 10:10:00,23.17,23.19,23.16,23.19,20100.0,18.9416,18.9579,18.9334,18.9579,20100.0
2010-09-29 10:15:00,23.18,23.19,23.09,23.09,266500.0,18.9498,18.9579,18.8762,18.8762,266500.0
2010-09-29 10:20:00,23.09,23.1,23.06,23.1,78400.0,18.8762,18.8844,18.8517,18.8844,78400.0
2010-09-29 10:25:00,23.08,23.09,23.05,23.09,74500.0,18.868,18.8762,18.8435,18.8762,74500.0
2010-09-29 10:30:00,23.09,23.13,23.09,23.13,104900.0,18.8762,18.9089,18.8762,18.9089,104900.0
2010-09-29 10:35:00,23.12,23.13,23.09,23.11,76500.0,18.9007,18.9089,18.8762,18.8925,76500.0
2010-09-29 10:40:00,23.11,23.12,23.08,23.08,18600.0,18.8925,18.9007,18.868,18.868,18600.0
2010-09-29 10:45:00,23.07,23.09,23.06,23.09,32400.0,18.8598,18.8762,18.8517,18.8762,32400.0
2010-09-29 10:50:00,23.08,23.1,23.07,23.09,81700.0,18.868,18.8844,18.8598,18.8762,81700.0
2010-09-29 10:55:00,23.09,23.1,23.06,23.1,88700.0,18.8762,18.8844,18.8517,18.8844,88700.0
2010-09-29 11:00:00,23.09,23.12,23.09,23.12,68700.0,18.8762,18.9007,18.8762,18.9007,68700.0
2010-09-29 11:05:00,23.12,23.13,23.1,23.1,25700.0,18.9007,18.9089,18.8844,18.8844,25700.0
2010-09-29 11:10:00,23.11,23.12,23.11,23.12,27600.0,18.8925,18.9007,18.8925,18.9007,27600.0
2010-09-29 11:15:00,23.12,23.12,23.09,23.1,18300.0,18.9007,18.9007,18.8762,18.8844,18300.0
2010-09-29 11:20:00,23.1,23.14,23.09,23.14,74200.0,18.8844,18.9171,18.8762,18.9171,74200.0
2010-09-29 11:25:00,23.13,23.15,23.13,23.14,42900.0,18.9089,18.9252,18.9089,18.9171,42900.0
2010-09-29 11:30:00,23.15,23.16,23.15,23.16,32600.0,18.9252,18.9334,18.9252,18.9334,32600.0
2010-09-29 11:35:00,23.15,23.17,23.15,23.17,16600.0,18.9252,18.9416,18.9252,18.9416,16600.0
2010-09-29 11:40:00,23.17,23.18,23.16,23.17,17500.0,18.9416,18.9498,18.9334,18.9416,17500.0
2010-09-29 11:45:00,23.17,23.18,23.15,23.16,57100.0,18.9416,18.9498,18.9252,18.9334,57100.0
2010-09-29 11:50:00,23.16,23.17,23.15,23.17,61100.0,18.9334,18.9416,18.9252,18.9416,61100.0
2010-09-29 11:55:00,23.17,23.19,23.16,23.16,21600.0,18.9416,18.9579,18.9334,18.9334,21600.0
2010-09-29 12:00:00,23.17,23.18,23.14,23.16,71600.0,18.9416,18.9498,18.9171,18.9334,71600.0
2010-09-29 12:05:00,23.16,23.17,23.15,23.16,8800.0,18.9334,18.9416,18.9252,18.9334,8800.0
2010-09-29 12:10:00,23.17,23.18,23.16,23.18,15100.0,18.9416,18.9498,18.9334,18.9498,15100.0
2010-09-29 12:15:00,23.18,23.19,23.17,23.18,80500.0,18.9498,18.9579,18.9416,18.9498,80500.0
2010-09-29 12:20:00,23.19,23.2,23.18,23.2,8600.0,18.9579,18.9661,18.9498,18.9661,8600.0
2010-09-29 12:25:00,23.2,23.2,23.17,23.18,41500.0,18.9661,18.9661,18.9416,18.9498,41500.0
2010-09-29 12:30:00,23.18,23.19,23.16,23.17,10900.0,18.9498,18.9579,18.9334,18.9416,10900.0
2010-09-29 12:35:00,23.16,23.18,23.16,23.18,11200.0,18.9334,18.9498,18.9334,18.9498,11200.0
2010-09-29 12:40:00,23.18,23.19,23.18,23.18,14900.0,18.9498,18.9579,18.9498,18.9498,14900.0
2010-09-29 12:45:00,23.18,23.19,23.16,23.17,14100.0,18.9498,18.9579,18.9334,18.9416,14100.0
2010-09-29 12:50:00,23.17,23.19,23.17,23.18,17400.0,18.9416,18.9579,18.9416,18.9498,17400.0
2010-09-29 12:55:00,23.18,23.19,23.16,23.16,6800.0,18.9498,18.9579,18.9334,18.9334,6800.0
2010-09-29 13:00:00,23.16,23.19,23.16,23.19,15000.0,18.9334,18.9579,18.9334,18.9579,15000.0
2010-09-29 13:05:00,23.18,23.18,23.14,23.14,31800.0,18.9498,18.9498,18.9171,18.9171,31800.0
2010-09-29 13:10:00,23.14,23.15,23.13,23.15,24400.0,18.9171,18.9252,18.9089,18.9252,24400.0
2010-09-29 13:15:00,23.14,23.15,23.13,23.15,36100.0,18.9171,18.9252,18.9089,18.9252,36100.0
2010-09-29 13:20:00,23.15,23.16,23.14,23.14,5200.0,18.9252,18.9334,18.9171,18.9171,5200.0
2010-09-29 13:25:00,23.15,23.15,23.13,23.13,55100.0,18.9252,18.9252,18.9089,18.9089,55100.0
2010-09-29 13:30:00,23.14,23.16,23.12,23.15,44900.0,18.9171,18.9334,18.9007,18.9252,44900.0
2010-09-29 13:35:00,23.15,23.15,23.1,23.11,64600.0,18.9252,18.9252,18.8844,18.8925,64600.0
2010-09-29 13:40:00,23.11,23.12,23.1,23.11,185400.0,18.8925,18.9007,18.8844,18.8925,185400.0
2010-09-29 13:45:00,23.11,23.15,23.11,23.14,176600.0,18.8925,18.9252,18.8925,18.9171,176600.0
2010-09-29 13:50:00,23.13,23.15,23.13,23.14,205100.0,18.9089,18.9252,18.9089,18.9171,205100.0
2010-09-29 13:55:00,23.13,23.18,23.13,23.18,56100.0,18.9089,18.9498,18.9089,18.9498,56100.0
2010-09-29 14:00:00,23.17,23.2,23.17,23.18,23200.0,18.9416,18.9661,18.9416,18.9498,23200.0
2010-09-29 14:05:00,23.18,23.18,23.17,23.17,9300.0,18.9498,18.9498,18.9416,18.9416,9300.0
2010-09-29 14:10:00,23.18,23.2,23.17,23.19,70400.0,18.9498,18.9661,18.9416,18.9579,70400.0
2010-09-29 14:15:00,23.19,23.2,23.18,23.18,27400.0,18.9579,18.9661,18.9498,18.9498,27400.0
2010-09-29 14:20:00,23.18,23.18,23.17,23.17,60500.0,18.9498,18.9498,18.9416,18.9416,60500.0
2010-09-29 14:25:00,23.17,23.17,23.14,23.15,62100.0,18.9416,18.9416,18.9171,18.9252,62100.0
2010-09-29 14:30:00,23.15,23.17,23.14,23.16,36500.0,18.9252,18.9416,18.9171,18.9334,36500.0
2010-09-29 14:35:00,23.16,23.16,23.15,23.16,39800.0,18.9334,18.9334,18.9252,18.9334,39800.0
2010-09-29 14:40:00,23.17,23.2,23.17,23.19,127700.0,18.9416,18.9661,18.9416,18.9579,127700.0
2010-09-29 14:45:00,23.2,23.21,23.19,23.19,67700.0,18.9661,18.9743,18.9579,18.9579,67700.0
2010-09-29 14:50:00,23.18,23.19,23.17,23.18,41900.0,18.9498,18.9579,18.9416,18.9498,41900.0
2010-09-29 14:55:00,23.18,23.2,23.18,23.18,75900.0,18.9498,18.9661,18.9498,18.9498,75900.0
2010-09-29 15:00:00,23.19,23.19,23.16,23.16,45100.0,18.9579,18.9579,18.9334,18.9334,45100.0
2010-09-29 15:05:00,23.17,23.17,23.11,23.11,185800.0,18.9416,18.9416,18.8925,18.8925,185800.0
2010-09-29 15:10:00,23.12,23.13,23.08,23.09,79000.0,18.9007,18.9089,18.868,18.8762,79000.0
2010-09-29 15:15:00,23.09,23.09,23.05,23.08,262300.0,18.8762,18.8762,18.8435,18.868,262300.0
2010-09-29 15:20:00,23.08,23.11,23.08,23.11,75200.0,18.868,18.8925,18.868,18.8925,75200.0
2010-09-29 15:25:00,23.12,23.12,23.09,23.1,20100.0,18.9007,18.9007,18.8762,18.8844,20100.0
2010-09-29 15:30:00,23.1,23.11,23.05,23.06,142000.0,18.8844,18.8925,18.8435,18.8517,142000.0
2010-09-29 15:35:00,23.06,23.11,23.06,23.1,188800.0,18.8517,18.8925,18.8517,18.8844,188800.0
2010-09-29 15:40:00,23.1,23.11,23.06,23.06,81100.0,18.8844,18.8925,18.8517,18.8517,81100.0
2010-09-29 15:45:00,23.07,23.12,23.06,23.11,161300.0,18.8598,18.9007,18.8517,18.8925,161300.0
2010-09-29 15:50:00,23.13,23.13,23.11,23.11,132000.0,18.9089,18.9089,18.8925,18.8925,132000.0
2010-09-29 15:55:00,23.11,23.14,23.11,23.12,651900.0,18.8925,18.9171,18.8925,18.9007,651900.0
2010-09-30 09:30:00,23.23,23.32,23.23,23.31,156500.0,18.9906,19.0642,18.9906,19.056,156500.0
2010-09-30 09:35:00,23.31,23.31,23.25,23.26,87600.0,19.056,19.056,19.007,19.0152,87600.0
2010-09-30 09:40:00,23.26,23.36,23.23,23.35,659300.0,19.0152,19.0969,18.9906,19.0887,659300.0
2010-09-30 09:45:00,23.36,23.37,23.32,23.32,547800.0,19.0969,19.1051,19.0642,19.0642,547800.0
2010-09-30 09:50:00,23.32,23.32,23.26,23.29,226400.0,19.0642,19.0642,19.0152,19.0397,226400.0
2010-09-30 09:55:00,23.3,23.32,23.29,23.29,400800.0,19.0479,19.0642,19.0397,19.0397,400800.0
2010-09-30 10:00:00,23.29,23.29,23.25,23.27,195100.0,19.0397,19.0397,19.007,19.0233,195100.0
2010-09-30 10:05:00,23.27,23.3,23.27,23.27,239300.0,19.0233,19.0479,19.0233,19.0233,239300.0
2010-09-30 10:10:00,23.27,23.27,23.2,23.23,119200.0,19.0233,19.0233,18.9661,18.9906,119200.0
2010-09-30 10:15:00,23.23,23.26,23.22,23.23,179200.0,18.9906,19.0152,18.9825,18.9906,179200.0
2010-09-30 10:20:00,23.23,23.23,23.19,23.19,164000.0,18.9906,18.9906,18.9579,18.9579,164000.0
2010-09-30 10:25:00,23.19,23.22,23.19,23.21,214200.0,18.9579,18.9825,18.9579,18.9743,214200.0
2010-09-30 10:30:00,23.21,23.24,23.21,23.24,102400.0,18.9743,18.9988,18.9743,18.9988,102400.0
2010-09-30 10:35:00,23.24,23.25,23.21,23.22,146400.0,18.9988,19.007,18.9743,18.9825,146400.0
2010-09-30 10:40:00,23.22,23.25,23.21,23.24,86700.0,18.9825,19.007,18.9743,18.9988,86700.0
2010-09-30 10:45:00,23.25,23.25,23.18,23.2,167800.0,19.007,19.007,18.9498,18.9661,167800.0
2010-09-30 10:50:00,23.2,23.23,23.16,23.16,70400.0,18.9661,18.9906,18.9334,18.9334,70400.0
2010-09-30 10:55:00,23.16,23.17,23.14,23.14,77200.0,18.9334,18.9416,18.9171,18.9171,77200.0
2010-09-30 11:00:00,23.13,23.13,23.08,23.12,295000.0,18.9089,18.9089,18.868,18.9007,295000.0
2010-09-30 11:05:00,23.12,23.12,23.05,23.05,130300.0,18.9007,18.9007,18.8435,18.8435,130300.0
2010-09-30 11:10:00,23.05,23.06,23.02,23.03,214400.0,18.8435,18.8517,18.819,18.8271,214400.0
2010-09-30 11:15:00,23.02,23.02,23.0,23.02,289700.0,18.819,18.819,18.8026,18.819,289700.0
2010-09-30 11:20:00,23.03,23.03,22.95,22.95,108200.0,18.8271,18.8271,18.7617,18.7617,108200.0
2010-09-30 11:25:00,22.94,22.97,22.91,22.95,268500.0,18.7536,18.7781,18.729,18.7617,268500.0
2010-09-30 11:30:00,22.95,22.97,22.94,22.95,65200.0,18.7617,18.7781,18.7536,18.7617,65200.0
2010-09-30 11:35:00,22.94,22.96,22.91,22.95,212000.0,18.7536,18.7699,18.729,18.7617,212000.0
2010-09-30 11:40:00,22.95,22.98,22.95,22.97,70700.0,18.7617,18.7863,18.7617,18.7781,70700.0
2010-09-30 11:45:00,22.98,23.01,22.97,23.01,220800.0,18.7863,18.8108,18.7781,18.8108,220800.0
2010-09-30 11:50:00,23.0,23.0,22.97,22.98,153700.0,18.8026,18.8026,18.7781,18.7863,153700.0
2010-09-30 11:55:00,22.97,22.98,22.95,22.96,444900.0,18.7781,18.7863,18.7617,18.7699,444900.0
2010-09-30 12:00:00,22.96,22.97,22.89,22.9,197600.0,18.7699,18.7781,18.7127,18.7209,197600.0
2010-09-30 12:05:00,22.9,22.94,22.9,22.92,45900.0,18.7209,18.7536,18.7209,18.7372,45900.0
2010-09-30 12:10:00,22.92,22.94,22.92,22.93,61400.0,18.7372,18.7536,18.7372,18.7454,61400.0
2010-09-30 12:15:00,22.94,22.96,22.94,22.95,47200.0,18.7536,18.7699,18.7536,18.7617,47200.0
2010-09-30 12:20:00,22.95,22.96,22.94,22.96,28100.0,18.7617,18.7699,18.7536,18.7699,28100.0
2010-09-30 12:25:00,22.97,22.97,22.95,22.95,18100.0,18.7781,18.7781,18.7617,18.7617,18100.0
2010-09-30 12:30:00,22.94,22.98,22.94,22.98,63300.0,18.7536,18.7863,18.7536,18.7863,63300.0
2010-09-30 12:35:00,22.98,23.0,22.98,23.0,105900.0,18.7863,18.8026,18.7863,18.8026,105900.0
2010-09-30 12:40:00,22.99,23.01,22.99,23.01,146700.0,18.7944,18.8108,18.7944,18.8108,146700.0
2010-09-30 12:45:00,23.01,23.04,23.01,23.02,87400.0,18.8108,18.8353,18.8108,18.819,87400.0
2010-09-30 12:50:00,23.03,23.07,23.03,23.05,68500.0,18.8271,18.8598,18.8271,18.8435,68500.0
2010-09-30 12:55:00,23.05,23.06,23.03,23.05,211400.0,18.8435,18.8517,18.8271,18.8435,211400.0
2010-09-30 13:00:00,23.04,23.05,23.03,23.03,30500.0,18.8353,18.8435,18.8271,18.8271,30500.0
2010-09-30 13:05:00,23.03,23.06,23.03,23.05,15800.0,18.8271,18.8517,18.8271,18.8435,15800.0
2010-09-30 13:10:00,23.06,23.08,23.06,23.06,19800.0,18.8517,18.868,18.8517,18.8517,19800.0
2010-09-30 13:15:00,23.07,23.09,23.07,23.08,15700.0,18.8598,18.8762,18.8598,18.868,15700.0
2010-09-30 13:20:00,23.08,23.08,23.06,23.08,38900.0,18.868,18.868,18.8517,18.868,38900.0
2010-09-30 13:25:00,23.08,23.1,23.08,23.1,38800.0,18.868,18.8844,18.868,18.8844,38800.0
2010-09-30 13:30:00,23.11,23.11,23.09,23.1,22800.0,18.8925,18.8925,18.8762,18.8844,22800.0
2010-09-30 13:35:00,23.1,23.11,23.08,23.08,41200.0,18.8844,18.8925,18.868,18.868,41200.0
2010-09-30 13:40:00,23.07,23.07,23.05,23.07,297700.0,18.8598,18.8598,18.8435,18.8598,297700.0
2010-09-30 13:45:00,23.06,23.08,23.06,23.07,33800.0,18.8517,18.868,18.8517,18.8598,33800.0
2010-09-30 13:50:00,23.06,23.08,23.05,23.07,32300.0,18.8517,18.868,18.8435,18.8598,32300.0
2010-09-30 13:55:00,23.07,23.08,23.06,23.08,17900.0,18.8598,18.868,18.8517,18.868,17900.0
2010-09-30 14:00:00,23.08,23.09,23.06,23.07,13000.0,18.868,18.8762,18.8517,18.8598,13000.0
2010-09-30 14:05:00,23.07,23.07,23.06,23.06,7000.0,18.8598,18.8598,18.8517,18.8517,7000.0
2010-09-30 14:10:00,23.06,23.07,23.02,23.04,64500.0,18.8517,18.8598,18.819,18.8353,64500.0
2010-09-30 14:15:00,23.04,23.04,23.01,23.02,28300.0,18.8353,18.8353,18.8108,18.819,28300.0
2010-09-30 14:20:00,23.03,23.08,23.02,23.07,62700.0,18.8271,18.868,18.819,18.8598,62700.0
2010-09-30 14:25:00,23.07,23.09,23.05,23.09,176700.0,18.8598,18.8762,18.8435,18.8762,176700.0
2010-09-30 14:30:00,23.09,23.09,23.07,23.08,94200.0,18.8762,18.8762,18.8598,18.868,94200.0
2010-09-30 14:35:00,23.09,23.11,23.08,23.1,141200.0,18.8762,18.8925,18.868,18.8844,141200.0
2010-09-30 14:40:00,23.09,23.12,23.09,23.11,115000.0,18.8762,18.9007,18.8762,18.8925,115000.0
2010-09-30 14:45:00,23.11,23.15,23.11,23.14,109700.0,18.8925,18.9252,18.8925,18.9171,109700.0
2010-09-30 14:50:00,23.15,23.16,23.14,23.14,99300.0,18.9252,18.9334,18.9171,18.9171,99300.0
2010-09-30 14:55:00,23.15,23.17,23.13,23.13,146500.0,18.9252,18.9416,18.9089,18.9089,146500.0
2010-09-30 15:00:00,23.13,23.14,23.1,23.1,61400.0,18.9089,18.9171,18.8844,18.8844,61400.0
2010-09-30 15:05:00,23.1,23.13,23.1,23.11,91700.0,18.8844,18.9089,18.8844,18.8925,91700.0
2010-09-30 15:10:00,23.11,23.11,23.07,23.07,66700.0,18.8925,18.8925,18.8598,18.8598,66700.0
2010-09-30 15:15:00,23.07,23.08,23.05,23.07,132500.0,18.8598,18.868,18.8435,18.8598,132500.0
2010-09-30 15:20:00,23.07,23.1,23.07,23.09,28200.0,18.8598,18.8844,18.8598,18.8762,28200.0
2010-09-30 15:25:00,23.09,23.12,23.08,23.12,192000.0,18.8762,18.9007,18.868,18.9007,192000.0
2010-09-30 15:30:00,23.11,23.13,23.07,23.08,183500.0,18.8925,18.9089,18.8598,18.868,183500.0
2010-09-30 15:35:00,23.07,23.08,23.06,23.06,189100.0,18.8598,18.868,18.8517,18.8517,189100.0
2010-09-30 15:40:00,23.06,23.09,23.04,23.07,164700.0,18.8517,18.8762,18.8353,18.8598,164700.0
2010-09-30 15:45:00,23.07,23.08,23.02,23.07,194600.0,18.8598,18.868,18.819,18.8598,194600.0
2010-09-30 15:50:00,23.07,23.08,23.05,23.05,287500.0,18.8598,18.868,18.8435,18.8435,287500.0
2010-09-30 15:55:00,23.05,23.06,23.01,23.02,1440400.0,18.8435,18.8517,18.8108,18.819,1440400.0
2010-10-01 09:30:00,23.18,23.22,23.16,23.17,114300.0,18.9498,18.9825,18.9334,18.9416,114300.0
2010-10-01 09:35:00,23.17,23.21,23.15,23.15,49000.0,18.9416,18.9743,18.9252,18.9252,49000.0
2010-10-01 09:40:00,23.15,23.17,23.13,23.17,141600.0,18.9252,18.9416,18.9089,18.9416,141600.0
2010-10-01 09:45:00,23.18,23.2,23.17,23.18,376400.0,18.9498,18.9661,18.9416,18.9498,376400.0
2010-10-01 09:50:00,23.18,23.19,23.15,23.15,93500.0,18.9498,18.9579,18.9252,18.9252,93500.0
2010-10-01 09:55:00,23.17,23.2,23.15,23.17,158400.0,18.9416,18.9661,18.9252,18.9416,158400.0
2010-10-01 10:00:00,23.17,23.2,23.07,23.1,650500.0,18.9416,18.9661,18.8598,18.8844,650500.0
2010-10-01 10:05:00,23.09,23.14,23.08,23.12,177100.0,18.8762,18.9171,18.868,18.9007,177100.0
2010-10-01 10:10:00,23.13,23.19,23.13,23.17,174800.0,18.9089,18.9579,18.9089,18.9416,174800.0
2010-10-01 10:15:00,23.17,23.19,23.16,23.16,153100.0,18.9416,18.9579,18.9334,18.9334,153100.0
2010-10-01 10:20:00,23.16,23.16,23.07,23.08,96300.0,18.9334,18.9334,18.8598,18.868,96300.0
2010-10-01 10:25:00,23.07,23.07,23.0,23.02,128700.0,18.8598,18.8598,18.8026,18.819,128700.0
2010-10-01 10:30:00,23.02,23.02,22.98,23.01,234900.0,18.819,18.819,18.7863,18.8108,234900.0
2010-10-01 10:35:00,23.0,23.01,22.95,22.97,202700.0,18.8026,18.8108,18.7617,18.7781,202700.0
2010-10-01 10:40:00,22.97,23.03,22.96,23.02,144800.0,18.7781,18.8271,18.7699,18.819,144800.0
2010-10-01 10:45:00,23.02,23.05,23.02,23.04,241300.0,18.819,18.8435,18.819,18.8353,241300.0
2010-10-01 10:50:00,23.03,23.04,23.02,23.03,152200.0,18.8271,18.8353,18.819,18.8271,152200.0
2010-10-01 10:55:00,23.02,23.04,23.0,23.01,136100.0,18.819,18.8353,18.8026,18.8108,136100.0
2010-10-01 11:00:00,23.01,23.04,23.0,23.01,122400.0,18.8108,18.8353,18.8026,18.8108,122400.0
2010-10-01 11:05:00,23.0,23.03,22.99,23.03,32700.0,18.8026,18.8271,18.7944,18.8271,32700.0
2010-10-01 11:10:00,23.03,23.03,22.99,22.99,32800.0,18.8271,18.8271,18.7944,18.7944,32800.0
2010-10-01 11:15:00,23.0,23.03,22.98,23.02,57200.0,18.8026,18.8271,18.7863,18.819,57200.0
2010-10-01 11:20:00,23.02,23.03,23.0,23.01,68400.0,18.819,18.8271,18.8026,18.8108,68400.0
2010-10-01 11:25:00,23.0,23.0,22.98,22.99,80600.0,18.8026,18.8026,18.7863,18.7944,80600.0
2010-10-01 11:30:00,22.99,23.0,22.97,23.0,78000.0,18.7944,18.8026,18.7781,18.8026,78000.0
2010-10-01 11:35:00,23.02,23.04,23.01,23.03,69100.0,18.819,18.8353,18.8108,18.8271,69100.0
2010-10-01 11:40:00,23.03,23.06,23.03,23.05,74100.0,18.8271,18.8517,18.8271,18.8435,74100.0
2010-10-01 11:45:00,23.05,23.07,23.05,23.06,45300.0,18.8435,18.8598,18.8435,18.8517,45300.0
2010-10-01 11:50:00,23.06,23.06,23.04,23.04,16000.0,18.8517,18.8517,18.8353,18.8353,16000.0
2010-10-01 11:55:00,23.03,23.05,23.03,23.04,23000.0,18.8271,18.8435,18.8271,18.8353,23000.0
2010-10-01 12:00:00,23.04,23.05,23.03,23.03,17900.0,18.8353,18.8435,18.8271,18.8271,17900.0
2010-10-01 12:05:00,23.03,23.05,23.03,23.04,36600.0,18.8271,18.8435,18.8271,18.8353,36600.0
2010-10-01 12:10:00,23.04,23.04,23.02,23.02,80000.0,18.8353,18.8353,18.819,18.819,80000.0
2010-10-01 12:15:00,23.03,23.03,23.01,23.02,53900.0,18.8271,18.8271,18.8108,18.819,53900.0
2010-10-01 12:20:00,23.03,23.05,23.02,23.05,107500.0,18.8271,18.8435,18.819,18.8435,107500.0
2010-10-01 12:25:00,23.05,23.05,23.02,23.04,56100.0,18.8435,18.8435,18.819,18.8353,56100.0
2010-10-01 12:30:00,23.04,23.04,23.02,23.02,51900.0,18.8353,18.8353,18.819,18.819,51900.0
2010-10-01 12:35:00,23.02,23.02,23.01,23.01,99800.0,18.819,18.819,18.8108,18.8108,99800.0
2010-10-01 12:40:00,23.01,23.03,23.0,23.03,52500.0,18.8108,18.8271,18.8026,18.8271,52500.0
2010-10-01 12:45:00,23.02,23.02,23.01,23.02,20200.0,18.819,18.819,18.8108,18.819,20200.0
2010-10-01 12:50:00,23.01,23.03,23.01,23.03,14400.0,18.8108,18.8271,18.8108,18.8271,14400.0
2010-10-01 12:55:00,23.03,23.03,23.01,23.03,64000.0,18.8271,18.8271,18.8108,18.8271,64000.0
2010-10-01 13:00:00,23.03,23.03,23.02,23.03,52700.0,18.8271,18.8271,18.819,18.8271,52700.0
2010-10-01 13:05:00,23.03,23.05,23.03,23.05,17700.0,18.8271,18.8435,18.8271,18.8435,17700.0
2010-10-01 13:10:00,23.05,23.07,23.05,23.06,115300.0,18.8435,18.8598,18.8435,18.8517,115300.0
2010-10-01 13:15:00,23.06,23.07,23.06,23.06,82900.0,18.8517,18.8598,18.8517,18.8517,82900.0
2010-10-01 13:20:00,23.05,23.05,23.03,23.05,41000.0,18.8435,18.8435,18.8271,18.8435,41000.0
2010-10-01 13:25:00,23.05,23.06,23.04,23.05,255500.0,18.8435,18.8517,18.8353,18.8435,255500.0
2010-10-01 13:30:00,23.04,23.04,23.02,23.03,39400.0,18.8353,18.8353,18.819,18.8271,39400.0
2010-10-01 13:35:00,23.02,23.03,23.0,23.0,62800.0,18.819,18.8271,18.8026,18.8026,62800.0
2010-10-01 13:40:00,23.0,23.0,22.98,22.99,39600.0,18.8026,18.8026,18.7863,18.7944,39600.0
2010-10-01 13:45:00,22.99,22.99,22.97,22.99,54000.0,18.7944,18.7944,18.7781,18.7944,54000.0
2010-10-01 13:50:00,22.99,23.02,22.99,23.02,140300.0,18.7944,18.819,18.7944,18.819,140300.0
2010-10-01 13:55:00,23.02,23.02,23.0,23.0,92100.0,18.819,18.819,18.8026,18.8026,92100.0
2010-10-01 14:00:00,23.0,23.03,23.0,23.02,65200.0,18.8026,18.8271,18.8026,18.819,65200.0
2010-10-01 14:05:00,23.03,23.04,23.02,23.02,64900.0,18.8271,18.8353,18.819,18.819,64900.0
2010-10-01 14:10:00,23.03,23.05,23.03,23.05,94500.0,18.8271,18.8435,18.8271,18.8435,94500.0
2010-10-01 14:15:00,23.05,23.05,23.04,23.05,38600.0,18.8435,18.8435,18.8353,18.8435,38600.0
2010-10-01 14:20:00,23.05,23.06,23.03,23.03,138200.0,18.8435,18.8517,18.8271,18.8271,138200.0
2010-10-01 14:25:00,23.03,23.03,23.01,23.02,77800.0,18.8271,18.8271,18.8108,18.819,77800.0
2010-10-01 14:30:00,23.03,23.03,23.02,23.02,59400.0,18.8271,18.8271,18.819,18.819,59400.0
2010-10-01 14:35:00,23.02,23.06,23.02,23.04,279200.0,18.819,18.8517,18.819,18.8353,279200.0
2010-10-01 14:40:00,23.04,23.04,23.02,23.03,105000.0,18.8353,18.8353,18.819,18.8271,105000.0
2010-10-01 14:45:00,23.03,23.04,23.01,23.02,62400.0,18.8271,18.8353,18.8108,18.819,62400.0
2010-10-01 14:50:00,23.02,23.04,23.02,23.02,112300.0,18.819,18.8353,18.819,18.819,112300.0
2010-10-01 14:55:00,23.03,23.04,23.02,23.03,29100.0,18.8271,18.8353,18.819,18.8271,29100.0
2010-10-01 15:00:00,23.04,23.04,23.02,23.03,127700.0,18.8353,18.8353,18.819,18.8271,127700.0
2010-10-01 15:05:00,23.03,23.07,23.03,23.06,157900.0,18.8271,18.8598,18.8271,18.8517,157900.0
2010-10-01 15:10:00,23.06,23.07,23.03,23.05,207900.0,18.8517,18.8598,18.8271,18.8435,207900.0
2010-10-01 15:15:00,23.05,23.07,23.03,23.04,98700.0,18.8435,18.8598,18.8271,18.8353,98700.0
2010-10-01 15:20:00,23.04,23.06,23.04,23.06,76600.0,18.8353,18.8517,18.8353,18.8517,76600.0
2010-10-01 15:25:00,23.06,23.07,23.01,23.01,190500.0,18.8517,18.8598,18.8108,18.8108,190500.0
2010-10-01 15:30:00,23.02,23.05,23.01,23.05,381500.0,18.819,18.8435,18.8108,18.8435,381500.0
2010-10-01 15:35:00,23.04,23.06,23.03,23.05,195000.0,18.8353,18.8517,18.8271,18.8435,195000.0
2010-10-01 15:40:00,23.05,23.06,23.04,23.04,280600.0,18.8435,18.8517,18.8353,18.8353,280600.0
2010-10-01 15:45:00,23.05,23.05,23.04,23.04,390800.0,18.8435,18.8435,18.8353,18.8353,390800.0
2010-10-01 15:50:00,23.04,23.05,23.01,23.02,419800.0,18.8353,18.8435,18.8108,18.819,419800.0
2010-10-01 15:55:00,23.01,23.04,23.01,23.03,1044500.0,18.8108,18.8353,18.8108,18.8271,1044500.0
2010-10-04 09:30:00,22.91,22.98,22.91,22.96,203000.0,18.729,18.7863,18.729,18.7699,203000.0
2010-10-04 09:35:00,22.96,22.98,22.94,22.97,79800.0,18.7699,18.7863,18.7536,18.7781,79800.0
2010-10-04 09:40:00,22.97,23.03,22.94,23.03,132600.0,18.7781,18.8271,18.7536,18.8271,132600.0
2010-10-04 09:45:00,23.03,23.03,23.0,23.02,72000.0,18.8271,18.8271,18.8026,18.819,72000.0
2010-10-04 09:50:00,23.02,23.03,22.95,22.95,180500.0,18.819,18.8271,18.7617,18.7617,180500.0
2010-10-04 09:55:00,22.95,22.97,22.94,22.97,131600.0,18.7617,18.7781,18.7536,18.7781,131600.0
2010-10-04 10:00:00,22.97,23.0,22.9,22.95,317500.0,18.7781,18.8026,18.7209,18.7617,317500.0
2010-10-04 10:05:00,22.95,23.0,22.94,22.98,49400.0,18.7617,18.8026,18.7536,18.7863,49400.0
2010-10-04 10:10:00,22.99,22.99,22.96,22.97,49600.0,18.7944,18.7944,18.7699,18.7781,49600.0
2010-10-04 10:15:00,22.96,23.02,22.96,23.0,116500.0,18.7699,18.819,18.7699,18.8026,116500.0
2010-10-04 10:20:00,22.99,23.0,22.98,23.0,36900.0,18.7944,18.8026,18.7863,18.8026,36900.0
2010-10-04 10:25:00,23.0,23.0,22.97,22.98,75100.0,18.8026,18.8026,18.7781,18.7863,75100.0
2010-10-04 10:30:00,22.98,22.99,22.96,22.96,31200.0,18.7863,18.7944,18.7699,18.7699,31200.0
2010-10-04 10:35:00,22.96,22.96,22.93,22.95,22600.0,18.7699,18.7699,18.7454,18.7617,22600.0
2010-10-04 10:40:00,22.94,22.94,22.91,22.92,24700.0,18.7536,18.7536,18.729,18.7372,24700.0
2010-10-04 10:45:00,22.92,22.92,22.9,22.91,173900.0,18.7372,18.7372,18.7209,18.729,173900.0
2010-10-04 10:50:00,22.91,22.92,22.9,22.92,26500.0,18.729,18.7372,18.7209,18.7372,26500.0
2010-10-04 10:55:00,22.91,22.93,22.9,22.92,20700.0,18.729,18.7454,18.7209,18.7372,20700.0
2010-10-04 11:00:00,22.91,22.91,22.89,22.9,30700.0,18.729,18.729,18.7127,18.7209,30700.0
2010-10-04 11:05:00,22.89,22.89,22.86,22.88,47400.0,18.7127,18.7127,18.6882,18.7045,47400.0
2010-10-04 11:10:00,22.88,22.89,22.87,22.87,34600.0,18.7045,18.7127,18.6963,18.6963,34600.0
2010-10-04 11:15:00,22.87,22.87,22.82,22.83,24600.0,18.6963,18.6963,18.6555,18.6636,24600.0
2010-10-04 11:20:00,22.83,22.83,22.76,22.77,95200.0,18.6636,18.6636,18.6064,18.6146,95200.0
2010-10-04 11:25:00,22.77,22.78,22.75,22.78,62800.0,18.6146,18.6228,18.5982,18.6228,62800.0
2010-10-04 11:30:00,22.77,22.79,22.76,22.78,67200.0,18.6146,18.6309,18.6064,18.6228,67200.0
2010-10-04 11:35:00,22.78,22.81,22.78,22.79,28100.0,18.6228,18.6473,18.6228,18.6309,28100.0
2010-10-04 11:40:00,22.79,22.8,22.79,22.8,16400.0,18.6309,18.6391,18.6309,18.6391,16400.0
2010-10-04 11:45:00,22.8,22.81,22.79,22.79,5000.0,18.6391,18.6473,18.6309,18.6309,5000.0
2010-10-04 11:50:00,22.8,22.8,22.78,22.78,54500.0,18.6391,18.6391,18.6228,18.6228,54500.0
2010-10-04 11:55:00,22.79,22.8,22.72,22.72,50400.0,18.6309,18.6391,18.5737,18.5737,50400.0
2010-10-04 12:00:00,22.72,22.74,22.69,22.72,169100.0,18.5737,18.5901,18.5492,18.5737,169100.0
2010-10-04 12:05:00,22.72,22.73,22.68,22.7,57500.0,18.5737,18.5819,18.541,18.5574,57500.0
2010-10-04 12:10:00,22.71,22.72,22.7,22.71,311100.0,18.5655,18.5737,18.5574,18.5655,311100.0
2010-10-04 12:15:00,22.71,22.75,22.7,22.74,23600.0,18.5655,18.5982,18.5574,18.5901,23600.0
2010-10-04 12:20:00,22.74,22.75,22.74,22.75,9000.0,18.5901,18.5982,18.5901,18.5982,9000.0
2010-10-04 12:25:00,22.75,22.77,22.75,22.75,26800.0,18.5982,18.6146,18.5982,18.5982,26800.0
2010-10-04 12:30:00,22.75,22.76,22.74,22.75,14100.0,18.5982,18.6064,18.5901,18.5982,14100.0
2010-10-04 12:35:00,22.74,22.77,22.74,22.76,61600.0,18.5901,18.6146,18.5901,18.6064,61600.0
2010-10-04 12:40:00,22.76,22.76,22.73,22.73,12000.0,18.6064,18.6064,18.5819,18.5819,12000.0
2010-10-04 12:45:00,22.74,22.75,22.73,22.75,17000.0,18.5901,18.5982,18.5819,18.5982,17000.0
2010-10-04 12:50:00,22.75,22.77,22.75,22.75,27800.0,18.5982,18.6146,18.5982,18.5982,27800.0
2010-10-04 12:55:00,22.75,22.75,22.73,22.74,7900.0,18.5982,18.5982,18.5819,18.5901,7900.0
2010-10-04 13:00:00,22.75,22.77,22.74,22.76,28400.0,18.5982,18.6146,18.5901,18.6064,28400.0
2010-10-04 13:05:00,22.76,22.78,22.76,22.77,81000.0,18.6064,18.6228,18.6064,18.6146,81000.0
2010-10-04 13:10:00,22.77,22.77,22.75,22.77,54000.0,18.6146,18.6146,18.5982,18.6146,54000.0
2010-10-04 13:15:00,22.76,22.78,22.75,22.77,24400.0,18.6064,18.6228,18.5982,18.6146,24400.0
2010-10-04 13:20:00,22.77,22.78,22.77,22.78,23900.0,18.6146,18.6228,18.6146,18.6228,23900.0
2010-10-04 13:25:00,22.78,22.79,22.77,22.77,11900.0,18.6228,18.6309,18.6146,18.6146,11900.0
2010-10-04 13:30:00,22.78,22.78,22.74,22.75,85800.0,18.6228,18.6228,18.5901,18.5982,85800.0
2010-10-04 13:35:00,22.75,22.75,22.74,22.74,16800.0,18.5982,18.5982,18.5901,18.5901,16800.0
2010-10-04 13:40:00,22.74,22.76,22.74,22.75,20700.0,18.5901,18.6064,18.5901,18.5982,20700.0
2010-10-04 13:45:00,22.75,22.76,22.74,22.76,72000.0,18.5982,18.6064,18.5901,18.6064,72000.0
2010-10-04 13:50:00,22.76,22.76,22.74,22.76,40600.0,18.6064,18.6064,18.5901,18.6064,40600.0
2010-10-04 13:55:00,22.75,22.78,22.75,22.77,25200.0,18.5982,18.6228,18.5982,18.6146,25200.0
2010-10-04 14:00:00,22.78,22.78,22.76,22.76,63600.0,18.6228,18.6228,18.6064,18.6064,63600.0
2010-10-04 14:05:00,22.76,22.77,22.75,22.76,16200.0,18.6064,18.6146,18.5982,18.6064,16200.0
2010-10-04 14:10:00,22.76,22.77,22.75,22.75,25400.0,18.6064,18.6146,18.5982,18.5982,25400.0
2010-10-04 14:15:00,22.75,22.75,22.73,22.74,18500.0,18.5982,18.5982,18.5819,18.5901,18500.0
2010-10-04 14:20:00,22.73,22.75,22.72,22.74,61200.0,18.5819,18.5982,18.5737,18.5901,61200.0
2010-10-04 14:25:00,22.74,22.75,22.72,22.75,31900.0,18.5901,18.5982,18.5737,18.5982,31900.0
2010-10-04 14:30:00,22.74,22.76,22.72,22.76,43500.0,18.5901,18.6064,18.5737,18.6064,43500.0
2010-10-04 14:35:00,22.75,22.79,22.75,22.79,22400.0,18.5982,18.6309,18.5982,18.6309,22400.0
2010-10-04 14:40:00,22.78,22.79,22.78,22.78,20500.0,18.6228,18.6309,18.6228,18.6228,20500.0
2010-10-04 14:45:00,22.77,22.79,22.77,22.78,42900.0,18.6146,18.6309,18.6146,18.6228,42900.0
2010-10-04 14:50:00,22.78,22.79,22.78,22.78,75300.0,18.6228,18.6309,18.6228,18.6228,75300.0
2010-10-04 14:55:00,22.78,22.78,22.75,22.76,189100.0,18.6228,18.6228,18.5982,18.6064,189100.0
2010-10-04 15:00:00,22.77,22.81,22.76,22.79,79100.0,18.6146,18.6473,18.6064,18.6309,79100.0
2010-10-04 15:05:00,22.79,22.8,22.77,22.78,43600.0,18.6309,18.6391,18.6146,18.6228,43600.0
2010-10-04 15:10:00,22.78,22.79,22.77,22.78,101700.0,18.6228,18.6309,18.6146,18.6228,101700.0
2010-10-04 15:15:00,22.77,22.79,22.75,22.78,65000.0,18.6146,18.6309,18.5982,18.6228,65000.0
2010-10-04 15:20:00,22.78,22.81,22.77,22.8,329900.0,18.6228,18.6473,18.6146,18.6391,329900.0
2010-10-04 15:25:00,22.81,22.81,22.79,22.8,92500.0,18.6473,18.6473,18.6309,18.6391,92500.0
2010-10-04 15:30:00,22.8,22.82,22.79,22.79,57200.0,18.6391,18.6555,18.6309,18.6309,57200.0
2010-10-04 15:35:00,22.79,22.8,22.78,22.78,117500.0,18.6309,18.6391,18.6228,18.6228,117500.0
2010-10-04 15:40:00,22.79,22.81,22.78,22.81,150300.0,18.6309,18.6473,18.6228,18.6473,150300.0
2010-10-04 15:45:00,22.8,22.81,22.79,22.79,285100.0,18.6391,18.6473,18.6309,18.6309,285100.0
2010-10-04 15:50:00,22.8,22.8,22.78,22.78,206500.0,18.6391,18.6391,18.6228,18.6228,206500.0
2010-10-04 15:55:00,22.78,22.82,22.78,22.81,2127600.0,18.6228,18.6555,18.6228,18.6473,2127600.0
2010-10-05 09:30:00,23.02,23.09,22.99,23.07,281500.0,18.819,18.8762,18.7944,18.8598,281500.0
2010-10-05 09:35:00,23.07,23.08,23.05,23.05,130200.0,18.8598,18.868,18.8435,18.8435,130200.0
2010-10-05 09:40:00,23.05,23.07,23.04,23.07,128800.0,18.8435,18.8598,18.8353,18.8598,128800.0
2010-10-05 09:45:00,23.07,23.1,23.07,23.08,194800.0,18.8598,18.8844,18.8598,18.868,194800.0
2010-10-05 09:50:00,23.07,23.11,23.07,23.09,226300.0,18.8598,18.8925,18.8598,18.8762,226300.0
2010-10-05 09:55:00,23.08,23.15,23.06,23.14,91700.0,18.868,18.9252,18.8517,18.9171,91700.0
2010-10-05 10:00:00,23.13,23.18,23.08,23.14,522300.0,18.9089,18.9498,18.868,18.9171,522300.0
2010-10-05 10:05:00,23.14,23.16,23.12,23.15,303200.0,18.9171,18.9334,18.9007,18.9252,303200.0
2010-10-05 10:10:00,23.14,23.16,23.14,23.15,68800.0,18.9171,18.9334,18.9171,18.9252,68800.0
2010-10-05 10:15:00,23.15,23.16,23.14,23.15,44400.0,18.9252,18.9334,18.9171,18.9252,44400.0
2010-10-05 10:20:00,23.15,23.15,23.11,23.14,104500.0,18.9252,18.9252,18.8925,18.9171,104500.0
2010-10-05 10:25:00,23.14,23.17,23.14,23.17,57100.0,18.9171,18.9416,18.9171,18.9416,57100.0
2010-10-05 10:30:00,23.18,23.2,23.17,23.19,33500.0,18.9498,18.9661,18.9416,18.9579,33500.0
2010-10-05 10:35:00,23.2,23.23,23.19,23.22,90900.0,18.9661,18.9906,18.9579,18.9825,90900.0
2010-10-05 10:40:00,23.22,23.23,23.22,23.22,20300.0,18.9825,18.9906,18.9825,18.9825,20300.0
2010-10-05 10:45:00,23.22,23.23,23.21,23.22,26400.0,18.9825,18.9906,18.9743,18.9825,26400.0
2010-10-05 10:50:00,23.22,23.23,23.21,23.23,12200.0,18.9825,18.9906,18.9743,18.9906,12200.0
2010-10-05 10:55:00,23.22,23.23,23.19,23.2,33800.0,18.9825,18.9906,18.9579,18.9661,33800.0
2010-10-05 11:00:00,23.2,23.21,23.19,23.2,261800.0,18.9661,18.9743,18.9579,18.9661,261800.0
2010-10-05 11:05:00,23.2,23.22,23.19,23.21,93000.0,18.9661,18.9825,18.9579,18.9743,93000.0
2010-10-05 11:10:00,23.21,23.21,23.19,23.19,55800.0,18.9743,18.9743,18.9579,18.9579,55800.0
2010-10-05 11:15:00,23.19,23.21,23.19,23.2,24000.0,18.9579,18.9743,18.9579,18.9661,24000.0
2010-10-05 11:20:00,23.2,23.2,23.19,23.19,26300.0,18.9661,18.9661,18.9579,18.9579,26300.0
2010-10-05 11:25:00,23.18,23.2,23.18,23.19,32800.0,18.9498,18.9661,18.9498,18.9579,32800.0
2010-10-05 11:30:00,23.18,23.21,23.18,23.21,20800.0,18.9498,18.9743,18.9498,18.9743,20800.0
2010-10-05 11:35:00,23.2,23.25,23.2,23.25,54200.0,18.9661,19.007,18.9661,19.007,54200.0
2010-10-05 11:40:00,23.26,23.28,23.26,23.27,22900.0,19.0152,19.0315,19.0152,19.0233,22900.0
2010-10-05 11:45:00,23.27,23.27,23.25,23.25,15300.0,19.0233,19.0233,19.007,19.007,15300.0
2010-10-05 11:50:00,23.25,23.27,23.25,23.26,9300.0,19.007,19.0233,19.007,19.0152,9300.0
2010-10-05 11:55:00,23.26,23.26,23.25,23.26,2700.0,19.0152,19.0152,19.007,19.0152,2700.0
2010-10-05 12:00:00,23.25,23.26,23.25,23.25,17600.0,19.007,19.0152,19.007,19.007,17600.0
2010-10-05 12:05:00,23.24,23.25,23.23,23.23,20200.0,18.9988,19.007,18.9906,18.9906,20200.0
2010-10-05 12:10:00,23.23,23.24,23.23,23.24,8600.0,18.9906,18.9988,18.9906,18.9988,8600.0
2010-10-05 12:15:00,23.24,23.25,23.24,23.25,11400.0,18.9988,19.007,18.9988,19.007,11400.0
2010-10-05 12:20:00,23.25,23.25,23.23,23.23,17100.0,19.007,19.007,18.9906,18.9906,17100.0
2010-10-05 12:25:00,23.23,23.24,23.23,23.24,48500.0,18.9906,18.9988,18.9906,18.9988,48500.0
2010-10-05 12:30:00,23.23,23.23,23.23,23.23,60300.0,18.9906,18.9906,18.9906,18.9906,60300.0
2010-10-05 12:35:00,23.23,23.25,23.23,23.25,86000.0,18.9906,19.007,18.9906,19.007,86000.0
2010-10-05 12:40:00,23.25,23.26,23.25,23.25,24000.0,19.007,19.0152,19.007,19.007,24000.0
2010-10-05 12:45:00,23.25,23.26,23.25,23.26,85800.0,19.007,19.0152,19.007,19.0152,85800.0
2010-10-05 12:50:00,23.26,23.27,23.25,23.25,33200.0,19.0152,19.0233,19.007,19.007,33200.0
2010-10-05 12:55:00,23.24,23.26,23.24,23.26,78000.0,18.9988,19.0152,18.9988,19.0152,78000.0
2010-10-05 13:00:00,23.26,23.26,23.24,23.25,76900.0,19.0152,19.0152,18.9988,19.007,76900.0
2010-10-05 13:05:00,23.26,23.28,23.25,23.27,144100.0,19.0152,19.0315,19.007,19.0233,144100.0
2010-10-05 13:10:00,23.28,23.3,23.27,23.3,49200.0,19.0315,19.0479,19.0233,19.0479,49200.0
2010-10-05 13:15:00,23.3,23.3,23.27,23.27,21600.0,19.0479,19.0479,19.0233,19.0233,21600.0
2010-10-05 13:20:00,23.27,23.28,23.27,23.27,12300.0,19.0233,19.0315,19.0233,19.0233,12300.0
2010-10-05 13:25:00,23.26,23.27,23.26,23.27,9700.0,19.0152,19.0233,19.0152,19.0233,9700.0
2010-10-05 13:30:00,23.26,23.27,23.25,23.27,20200.0,19.0152,19.0233,19.007,19.0233,20200.0
2010-10-05 13:35:00,23.27,23.28,23.26,23.27,17100.0,19.0233,19.0315,19.0152,19.0233,17100.0
2010-10-05 13:40:00,23.26,23.27,23.26,23.26,34800.0,19.0152,19.0233,19.0152,19.0152,34800.0
2010-10-05 13:45:00,23.26,23.27,23.25,23.25,12100.0,19.0152,19.0233,19.007,19.007,12100.0
2010-10-05 13:50:00,23.25,23.26,23.24,23.25,17300.0,19.007,19.0152,18.9988,19.007,17300.0
2010-10-05 13:55:00,23.26,23.27,23.25,23.27,22200.0,19.0152,19.0233,19.007,19.0233,22200.0
2010-10-05 14:00:00,23.27,23.28,23.27,23.28,8100.0,19.0233,19.0315,19.0233,19.0315,8100.0
2010-10-05 14:05:00,23.28,23.28,23.26,23.26,27000.0,19.0315,19.0315,19.0152,19.0152,27000.0
2010-10-05 14:10:00,23.27,23.27,23.25,23.26,14700.0,19.0233,19.0233,19.007,19.0152,14700.0
2010-10-05 14:15:00,23.27,23.27,23.26,23.26,14500.0,19.0233,19.0233,19.0152,19.0152,14500.0
2010-10-05 14:20:00,23.26,23.27,23.25,23.26,43500.0,19.0152,19.0233,19.007,19.0152,43500.0
2010-10-05 14:25:00,23.25,23.27,23.25,23.26,25600.0,19.007,19.0233,19.007,19.0152,25600.0
2010-10-05 14:30:00,23.27,23.3,23.27,23.28,74400.0,19.0233,19.0479,19.0233,19.0315,74400.0
2010-10-05 14:35:00,23.28,23.29,23.25,23.25,71000.0,19.0315,19.0397,19.007,19.007,71000.0
2010-10-05 14:40:00,23.25,23.28,23.25,23.27,26700.0,19.007,19.0315,19.007,19.0233,26700.0
2010-10-05 14:45:00,23.27,23.28,23.27,23.28,14800.0,19.0233,19.0315,19.0233,19.0315,14800.0
2010-10-05 14:50:00,23.27,23.28,23.26,23.27,140100.0,19.0233,19.0315,19.0152,19.0233,140100.0
2010-10-05 14:55:00,23.27,23.3,23.27,23.3,62300.0,19.0233,19.0479,19.0233,19.0479,62300.0
2010-10-05 15:00:00,23.29,23.31,23.29,23.31,42300.0,19.0397,19.056,19.0397,19.056,42300.0
2010-10-05 15:05:00,23.3,23.3,23.29,23.29,44700.0,19.0479,19.0479,19.0397,19.0397,44700.0
2010-10-05 15:10:00,23.3,23.33,23.3,23.32,74500.0,19.0479,19.0724,19.0479,19.0642,74500.0
2010-10-05 15:15:00,23.32,23.35,23.32,23.33,150200.0,19.0642,19.0887,19.0642,19.0724,150200.0
2010-10-05 15:20:00,23.33,23.35,23.33,23.34,68000.0,19.0724,19.0887,19.0724,19.0806,68000.0
2010-10-05 15:25:00,23.35,23.35,23.33,23.35,203800.0,19.0887,19.0887,19.0724,19.0887,203800.0
2010-10-05 15:30:00,23.34,23.35,23.31,23.32,90600.0,19.0806,19.0887,19.056,19.0642,90600.0
2010-10-05 15:35:00,23.31,23.32,23.31,23.32,63800.0,19.056,19.0642,19.056,19.0642,63800.0
2010-10-05 15:40:00,23.32,23.32,23.3,23.31,119900.0,19.0642,19.0642,19.0479,19.056,119900.0
2010-10-05 15:45:00,23.31,23.33,23.3,23.31,171300.0,19.056,19.0724,19.0479,19.056,171300.0
2010-10-05 15:50:00,23.31,23.33,23.31,23.33,198800.0,19.056,19.0724,19.056,19.0724,198800.0
2010-10-05 15:55:00,23.33,23.33,23.29,23.3,1435100.0,19.0724,19.0724,19.0397,19.0479,1435100.0
2010-10-06 09:30:00,23.29,23.32,23.27,23.31,164900.0,19.0397,19.0642,19.0233,19.056,164900.0
2010-10-06 09:35:00,23.32,23.36,23.31,23.34,153900.0,19.0642,19.0969,19.056,19.0806,153900.0
2010-10-06 09:40:00,23.34,23.35,23.29,23.3,62300.0,19.0806,19.0887,19.0397,19.0479,62300.0
2010-10-06 09:45:00,23.29,23.3,23.27,23.29,144600.0,19.0397,19.0479,19.0233,19.0397,144600.0
2010-10-06 09:50:00,23.29,23.32,23.29,23.31,303600.0,19.0397,19.0642,19.0397,19.056,303600.0
2010-10-06 09:55:00,23.31,23.31,23.29,23.31,63200.0,19.056,19.056,19.0397,19.056,63200.0
2010-10-06 10:00:00,23.31,23.35,23.31,23.34,57900.0,19.056,19.0887,19.056,19.0806,57900.0
2010-10-06 10:05:00,23.34,23.34,23.3,23.3,20500.0,19.0806,19.0806,19.0479,19.0479,20500.0
2010-10-06 10:10:00,23.3,23.32,23.3,23.3,18100.0,19.0479,19.0642,19.0479,19.0479,18100.0
2010-10-06 10:15:00,23.3,23.31,23.24,23.24,70100.0,19.0479,19.056,18.9988,18.9988,70100.0
2010-10-06 10:20:00,23.24,23.25,23.19,23.19,35900.0,18.9988,19.007,18.9579,18.9579,35900.0
2010-10-06 10:25:00,23.19,23.21,23.17,23.21,68200.0,18.9579,18.9743,18.9416,18.9743,68200.0
2010-10-06 10:30:00,23.2,23.21,23.18,23.19,59900.0,18.9661,18.9743,18.9498,18.9579,59900.0
2010-10-06 10:35:00,23.19,23.19,23.15,23.16,44800.0,18.9579,18.9579,18.9252,18.9334,44800.0
2010-10-06 10:40:00,23.15,23.2,23.15,23.19,110200.0,18.9252,18.9661,18.9252,18.9579,110200.0
2010-10-06 10:45:00,23.19,23.21,23.19,23.2,26100.0,18.9579,18.9743,18.9579,18.9661,26100.0
2010-10-06 10:50:00,23.19,23.19,23.16,23.16,58700.0,18.9579,18.9579,18.9334,18.9334,58700.0
2010-10-06 10:55:00,23.16,23.19,23.15,23.17,62000.0,18.9334,18.9579,18.9252,18.9416,62000.0
2010-10-06 11:00:00,23.18,23.18,23.14,23.14,56700.0,18.9498,18.9498,18.9171,18.9171,56700.0
2010-10-06 11:05:00,23.14,23.17,23.13,23.17,57700.0,18.9171,18.9416,18.9089,18.9416,57700.0
2010-10-06 11:10:00,23.17,23.17,23.15,23.15,8400.0,18.9416,18.9416,18.9252,18.9252,8400.0
2010-10-06 11:15:00,23.15,23.15,23.13,23.13,24000.0,18.9252,18.9252,18.9089,18.9089,24000.0
2010-10-06 11:20:00,23.13,23.16,23.13,23.16,8200.0,18.9089,18.9334,18.9089,18.9334,8200.0
2010-10-06 11:25:00,23.16,23.17,23.15,23.17,23200.0,18.9334,18.9416,18.9252,18.9416,23200.0
2010-10-06 11:30:00,23.17,23.22,23.17,23.21,27900.0,18.9416,18.9825,18.9416,18.9743,27900.0
2010-10-06 11:35:00,23.22,23.24,23.21,23.22,34300.0,18.9825,18.9988,18.9743,18.9825,34300.0
2010-10-06 11:40:00,23.22,23.23,23.22,23.22,30400.0,18.9825,18.9906,18.9825,18.9825,30400.0
2010-10-06 11:45:00,23.22,23.22,23.17,23.18,78100.0,18.9825,18.9825,18.9416,18.9498,78100.0
2010-10-06 11:50:00,23.18,23.19,23.18,23.19,8500.0,18.9498,18.9579,18.9498,18.9579,8500.0
2010-10-06 11:55:00,23.19,23.2,23.17,23.17,15300.0,18.9579,18.9661,18.9416,18.9416,15300.0
2010-10-06 12:00:00,23.17,23.18,23.16,23.18,73000.0,18.9416,18.9498,18.9334,18.9498,73000.0
2010-10-06 12:05:00,23.18,23.2,23.18,23.19,18900.0,18.9498,18.9661,18.9498,18.9579,18900.0
2010-10-06 12:10:00,23.19,23.19,23.18,23.18,9500.0,18.9579,18.9579,18.9498,18.9498,9500.0
2010-10-06 12:15:00,23.18,23.18,23.15,23.15,75100.0,18.9498,18.9498,18.9252,18.9252,75100.0
2010-10-06 12:20:00,23.15,23.16,23.13,23.13,129500.0,18.9252,18.9334,18.9089,18.9089,129500.0
2010-10-06 12:25:00,23.14,23.14,23.09,23.09,21900.0,18.9171,18.9171,18.8762,18.8762,21900.0
2010-10-06 12:30:00,23.09,23.1,23.07,23.08,97200.0,18.8762,18.8844,18.8598,18.868,97200.0
2010-10-06 12:35:00,23.08,23.1,23.08,23.08,8100.0,18.868,18.8844,18.868,18.868,8100.0
2010-10-06 12:40:00,23.08,23.1,23.08,23.1,31800.0,18.868,18.8844,18.868,18.8844,31800.0
2010-10-06 12:45:00,23.11,23.12,23.1,23.1,27500.0,18.8925,18.9007,18.8844,18.8844,27500.0
2010-10-06 12:50:00,23.1,23.1,23.08,23.08,10500.0,18.8844,18.8844,18.868,18.868,10500.0
2010-10-06 12:55:00,23.09,23.1,23.07,23.07,120200.0,18.8762,18.8844,18.8598,18.8598,120200.0
2010-10-06 13:00:00,23.06,23.06,23.05,23.05,90200.0,18.8517,18.8517,18.8435,18.8435,90200.0
2010-10-06 13:05:00,23.05,23.05,23.03,23.04,28100.0,18.8435,18.8435,18.8271,18.8353,28100.0
2010-10-06 13:10:00,23.03,23.04,23.03,23.03,42600.0,18.8271,18.8353,18.8271,18.8271,42600.0
2010-10-06 13:15:00,23.03,23.05,23.01,23.01,47300.0,18.8271,18.8435,18.8108,18.8108,47300.0
2010-10-06 13:20:00,23.01,23.02,22.99,23.01,83300.0,18.8108,18.819,18.7944,18.8108,83300.0
2010-10-06 13:25:00,23.01,23.03,23.01,23.02,34900.0,18.8108,18.8271,18.8108,18.819,34900.0
2010-10-06 13:30:00,23.03,23.04,23.02,23.03,22700.0,18.8271,18.8353,18.819,18.8271,22700.0
2010-10-06 13:35:00,23.02,23.06,23.02,23.06,39700.0,18.819,18.8517,18.819,18.8517,39700.0
2010-10-06 13:40:00,23.05,23.06,23.04,23.05,124000.0,18.8435,18.8517,18.8353,18.8435,124000.0
2010-10-06 13:45:00,23.04,23.04,23.03,23.04,17800.0,18.8353,18.8353,18.8271,18.8353,17800.0
2010-10-06 13:50:00,23.03,23.03,23.01,23.03,94400.0,18.8271,18.8271,18.8108,18.8271,94400.0
2010-10-06 13:55:00,23.03,23.1,23.02,23.1,48500.0,18.8271,18.8844,18.819,18.8844,48500.0
2010-10-06 14:00:00,23.1,23.13,23.09,23.09,34000.0,18.8844,18.9089,18.8762,18.8762,34000.0
2010-10-06 14:05:00,23.08,23.08,23.06,23.06,75500.0,18.868,18.868,18.8517,18.8517,75500.0
2010-10-06 14:10:00,23.06,23.07,23.03,23.06,32200.0,18.8517,18.8598,18.8271,18.8517,32200.0
2010-10-06 14:15:00,23.06,23.06,23.04,23.05,402300.0,18.8517,18.8517,18.8353,18.8435,402300.0
2010-10-06 14:20:00,23.06,23.08,23.05,23.08,63500.0,18.8517,18.868,18.8435,18.868,63500.0
2010-10-06 14:25:00,23.08,23.1,23.07,23.09,54600.0,18.868,18.8844,18.8598,18.8762,54600.0
2010-10-06 14:30:00,23.09,23.1,23.08,23.1,21300.0,18.8762,18.8844,18.868,18.8844,21300.0
2010-10-06 14:35:00,23.1,23.12,23.09,23.12,36300.0,18.8844,18.9007,18.8762,18.9007,36300.0
2010-10-06 14:40:00,23.12,23.12,23.09,23.09,73500.0,18.9007,18.9007,18.8762,18.8762,73500.0
2010-10-06 14:45:00,23.09,23.1,23.07,23.1,22800.0,18.8762,18.8844,18.8598,18.8844,22800.0
2010-10-06 14:50:00,23.1,23.13,23.1,23.12,21100.0,18.8844,18.9089,18.8844,18.9007,21100.0
2010-10-06 14:55:00,23.12,23.14,23.11,23.11,98400.0,18.9007,18.9171,18.8925,18.8925,98400.0
2010-10-06 15:00:00,23.11,23.13,23.09,23.09,134000.0,18.8925,18.9089,18.8762,18.8762,134000.0
2010-10-06 15:05:00,23.09,23.12,23.09,23.09,34100.0,18.8762,18.9007,18.8762,18.8762,34100.0
2010-10-06 15:10:00,23.09,23.09,23.06,23.08,105100.0,18.8762,18.8762,18.8517,18.868,105100.0
2010-10-06 15:15:00,23.08,23.09,23.07,23.07,30400.0,18.868,18.8762,18.8598,18.8598,30400.0
2010-10-06 15:20:00,23.08,23.1,23.06,23.08,171100.0,18.868,18.8844,18.8517,18.868,171100.0
2010-10-06 15:25:00,23.08,23.1,23.08,23.1,60300.0,18.868,18.8844,18.868,18.8844,60300.0
2010-10-06 15:30:00,23.1,23.1,23.07,23.08,117300.0,18.8844,18.8844,18.8598,18.868,117300.0
2010-10-06 15:35:00,23.07,23.1,23.07,23.1,44500.0,18.8598,18.8844,18.8598,18.8844,44500.0
2010-10-06 15:40:00,23.1,23.14,23.1,23.14,313700.0,18.8844,18.9171,18.8844,18.9171,313700.0
2010-10-06 15:45:00,23.13,23.16,23.13,23.16,194000.0,18.9089,18.9334,18.9089,18.9334,194000.0
2010-10-06 15:50:00,23.16,23.16,23.13,23.14,107200.0,18.9334,18.9334,18.9089,18.9171,107200.0
2010-10-06 15:55:00,23.14,23.17,23.13,23.17,881900.0,18.9171,18.9416,18.9089,18.9416,881900.0
2010-10-07 09:30:00,23.27,23.28,23.23,23.23,115700.0,19.0233,19.0315,18.9906,18.9906,115700.0
2010-10-07 09:35:00,23.23,23.24,23.16,23.17,29300.0,18.9906,18.9988,18.9334,18.9416,29300.0
2010-10-07 09:40:00,23.17,23.19,23.14,23.18,59400.0,18.9416,18.9579,18.9171,18.9498,59400.0
2010-10-07 09:45:00,23.18,23.18,23.08,23.1,42700.0,18.9498,18.9498,18.868,18.8844,42700.0
2010-10-07 09:50:00,23.1,23.15,23.06,23.12,95200.0,18.8844,18.9252,18.8517,18.9007,95200.0
2010-10-07 09:55:00,23.12,23.12,23.08,23.09,23500.0,18.9007,18.9007,18.868,18.8762,23500.0
2010-10-07 10:00:00,23.08,23.1,23.06,23.1,23800.0,18.868,18.8844,18.8517,18.8844,23800.0
2010-10-07 10:05:00,23.09,23.14,23.09,23.14,13700.0,18.8762,18.9171,18.8762,18.9171,13700.0
2010-10-07 10:10:00,23.15,23.18,23.14,23.16,32800.0,18.9252,18.9498,18.9171,18.9334,32800.0
2010-10-07 10:15:00,23.16,23.17,23.12,23.16,16900.0,18.9334,18.9416,18.9007,18.9334,16900.0
2010-10-07 10:20:00,23.18,23.22,23.17,23.2,29900.0,18.9498,18.9825,18.9416,18.9661,29900.0
2010-10-07 10:25:00,23.21,23.24,23.2,23.23,12500.0,18.9743,18.9988,18.9661,18.9906,12500.0
2010-10-07 10:30:00,23.23,23.25,23.22,23.25,20200.0,18.9906,19.007,18.9825,19.007,20200.0
2010-10-07 10:35:00,23.24,23.25,23.2,23.21,21100.0,18.9988,19.007,18.9661,18.9743,21100.0
2010-10-07 10:40:00,23.2,23.21,23.18,23.19,45700.0,18.9661,18.9743,18.9498,18.9579,45700.0
2010-10-07 10:45:00,23.19,23.21,23.18,23.21,7900.0,18.9579,18.9743,18.9498,18.9743,7900.0
2010-10-07 10:50:00,23.21,23.22,23.2,23.21,10800.0,18.9743,18.9825,18.9661,18.9743,10800.0
2010-10-07 10:55:00,23.21,23.22,23.18,23.18,8400.0,18.9743,18.9825,18.9498,18.9498,8400.0
2010-10-07 11:00:00,23.18,23.18,23.16,23.16,10100.0,18.9498,18.9498,18.9334,18.9334,10100.0
2010-10-07 11:05:00,23.16,23.16,23.13,23.15,88800.0,18.9334,18.9334,18.9089,18.9252,88800.0
2010-10-07 11:10:00,23.16,23.17,23.14,23.15,31700.0,18.9334,18.9416,18.9171,18.9252,31700.0
2010-10-07 11:15:00,23.16,23.18,23.14,23.14,19700.0,18.9334,18.9498,18.9171,18.9171,19700.0
2010-10-07 11:20:00,23.14,23.16,23.14,23.16,11200.0,18.9171,18.9334,18.9171,18.9334,11200.0
2010-10-07 11:25:00,23.16,23.17,23.15,23.15,46900.0,18.9334,18.9416,18.9252,18.9252,46900.0
2010-10-07 11:30:00,23.15,23.19,23.15,23.19,38700.0,18.9252,18.9579,18.9252,18.9579,38700.0
2010-10-07 11:35:00,23.19,23.2,23.18,23.18,22800.0,18.9579,18.9661,18.9498,18.9498,22800.0
2010-10-07 11:40:00,23.18,23.19,23.17,23.18,7000.0,18.9498,18.9579,18.9416,18.9498,7000.0
2010-10-07 11:45:00,23.17,23.17,23.12,23.12,17900.0,18.9416,18.9416,18.9007,18.9007,17900.0
2010-10-07 11:50:00,23.12,23.14,23.11,23.13,19500.0,18.9007,18.9171,18.8925,18.9089,19500.0
2010-10-07 11:55:00,23.13,23.14,23.12,23.14,7200.0,18.9089,18.9171,18.9007,18.9171,7200.0
2010-10-07 12:00:00,23.14,23.14,23.1,23.11,38100.0,18.9171,18.9171,18.8844,18.8925,38100.0
2010-10-07 12:05:00,23.11,23.13,23.1,23.12,27200.0,18.8925,18.9089,18.8844,18.9007,27200.0
2010-10-07 12:10:00,23.13,23.14,23.12,23.14,14900.0,18.9089,18.9171,18.9007,18.9171,14900.0
2010-10-07 12:15:00,23.13,23.13,23.09,23.09,27500.0,18.9089,18.9089,18.8762,18.8762,27500.0
2010-10-07 12:20:00,23.1,23.1,23.08,23.09,51800.0,18.8844,18.8844,18.868,18.8762,51800.0
2010-10-07 12:25:00,23.09,23.09,23.05,23.06,17800.0,18.8762,18.8762,18.8435,18.8517,17800.0
2010-10-07 12:30:00,23.06,23.07,23.04,23.05,24100.0,18.8517,18.8598,18.8353,18.8435,24100.0
2010-10-07 12:35:00,23.05,23.06,23.01,23.06,88800.0,18.8435,18.8517,18.8108,18.8517,88800.0
2010-10-07 12:40:00,23.07,23.07,23.05,23.06,28100.0,18.8598,18.8598,18.8435,18.8517,28100.0
2010-10-07 12:45:00,23.06,23.07,23.05,23.06,18100.0,18.8517,18.8598,18.8435,18.8517,18100.0
2010-10-07 12:50:00,23.05,23.07,23.05,23.07,13300.0,18.8435,18.8598,18.8435,18.8598,13300.0
2010-10-07 12:55:00,23.06,23.08,23.06,23.08,5300.0,18.8517,18.868,18.8517,18.868,5300.0
2010-10-07 13:00:00,23.08,23.08,23.07,23.08,11700.0,18.868,18.868,18.8598,18.868,11700.0
2010-10-07 13:05:00,23.07,23.13,23.07,23.13,35200.0,18.8598,18.9089,18.8598,18.9089,35200.0
2010-10-07 13:10:00,23.13,23.14,23.12,23.12,93900.0,18.9089,18.9171,18.9007,18.9007,93900.0
2010-10-07 13:15:00,23.12,23.13,23.12,23.12,44300.0,18.9007,18.9089,18.9007,18.9007,44300.0
2010-10-07 13:20:00,23.12,23.14,23.11,23.11,40600.0,18.9007,18.9171,18.8925,18.8925,40600.0
2010-10-07 13:25:00,23.11,23.12,23.1,23.1,5100.0,18.8925,18.9007,18.8844,18.8844,5100.0
2010-10-07 13:30:00,23.1,23.12,23.1,23.11,6500.0,18.8844,18.9007,18.8844,18.8925,6500.0
2010-10-07 13:35:00,23.1,23.1,23.07,23.09,22500.0,18.8844,18.8844,18.8598,18.8762,22500.0
2010-10-07 13:40:00,23.1,23.11,23.09,23.11,5800.0,18.8844,18.8925,18.8762,18.8925,5800.0
2010-10-07 13:45:00,23.11,23.12,23.1,23.11,19900.0,18.8925,18.9007,18.8844,18.8925,19900.0
2010-10-07 13:50:00,23.11,23.12,23.1,23.11,24800.0,18.8925,18.9007,18.8844,18.8925,24800.0
2010-10-07 13:55:00,23.12,23.16,23.12,23.15,40900.0,18.9007,18.9334,18.9007,18.9252,40900.0
2010-10-07 14:00:00,23.15,23.17,23.12,23.12,780000.0,18.9252,18.9416,18.9007,18.9007,780000.0
2010-10-07 14:05:00,23.12,23.13,23.09,23.13,310700.0,18.9007,18.9089,18.8762,18.9089,310700.0
2010-10-07 14:10:00,23.13,23.17,23.13,23.17,10500.0,18.9089,18.9416,18.9089,18.9416,10500.0
2010-10-07 14:15:00,23.17,23.18,23.14,23.16,357000.0,18.9416,18.9498,18.9171,18.9334,357000.0
2010-10-07 14:20:00,23.16,23.19,23.16,23.16,13600.0,18.9334,18.9579,18.9334,18.9334,13600.0
2010-10-07 14:25:00,23.17,23.17,23.14,23.15,8800.0,18.9416,18.9416,18.9171,18.9252,8800.0
2010-10-07 14:30:00,23.15,23.15,23.14,23.14,19100.0,18.9252,18.9252,18.9171,18.9171,19100.0
2010-10-07 14:35:00,23.14,23.16,23.14,23.16,7400.0,18.9171,18.9334,18.9171,18.9334,7400.0
2010-10-07 14:40:00,23.16,23.16,23.14,23.16,37800.0,18.9334,18.9334,18.9171,18.9334,37800.0
2010-10-07 14:45:00,23.16,23.16,23.13,23.15,9900.0,18.9334,18.9334,18.9089,18.9252,9900.0
2010-10-07 14:50:00,23.15,23.16,23.13,23.16,79500.0,18.9252,18.9334,18.9089,18.9334,79500.0
2010-10-07 14:55:00,23.16,23.17,23.16,23.17,92400.0,18.9334,18.9416,18.9334,18.9416,92400.0
2010-10-07 15:00:00,23.17,23.18,23.15,23.16,15300.0,18.9416,18.9498,18.9252,18.9334,15300.0
2010-10-07 15:05:00,23.17,23.18,23.16,23.17,42700.0,18.9416,18.9498,18.9334,18.9416,42700.0
2010-10-07 15:10:00,23.17,23.18,23.16,23.18,20900.0,18.9416,18.9498,18.9334,18.9498,20900.0
2010-10-07 15:15:00,23.18,23.2,23.18,23.18,24600.0,18.9498,18.9661,18.9498,18.9498,24600.0
2010-10-07 15:20:00,23.19,23.2,23.17,23.17,25100.0,18.9579,18.9661,18.9416,18.9416,25100.0
2010-10-07 15:25:00,23.17,23.18,23.15,23.16,62100.0,18.9416,18.9498,18.9252,18.9334,62100.0
2010-10-07 15:30:00,23.16,23.17,23.15,23.17,60600.0,18.9334,18.9416,18.9252,18.9416,60600.0
2010-10-07 15:35:00,23.16,23.2,23.16,23.19,35000.0,18.9334,18.9661,18.9334,18.9579,35000.0
2010-10-07 15:40:00,23.2,23.21,23.19,23.21,61400.0,18.9661,18.9743,18.9579,18.9743,61400.0
2010-10-07 15:45:00,23.2,23.21,23.18,23.18,81200.0,18.9661,18.9743,18.9498,18.9498,81200.0
2010-10-07 15:50:00,23.19,23.19,23.16,23.16,85300.0,18.9579,18.9579,18.9334,18.9334,85300.0
2010-10-07 15:55:00,23.16,23.18,23.15,23.17,487900.0,18.9334,18.9498,18.9252,18.9416,487900.0
2010-10-08 09:30:00,23.19,23.23,23.15,23.15,146300.0,18.9579,18.9906,18.9252,18.9252,146300.0
2010-10-08 09:35:00,23.14,23.17,23.09,23.16,148500.0,18.9171,18.9416,18.8762,18.9334,148500.0
2010-10-08 09:40:00,23.17,23.21,23.15,23.2,68100.0,18.9416,18.9743,18.9252,18.9661,68100.0
2010-10-08 09:45:00,23.18,23.19,23.11,23.13,95300.0,18.9498,18.9579,18.8925,18.9089,95300.0
2010-10-08 09:50:00,23.13,23.2,23.12,23.18,51800.0,18.9089,18.9661,18.9007,18.9498,51800.0
2010-10-08 09:55:00,23.17,23.18,23.16,23.17,13100.0,18.9416,18.9498,18.9334,18.9416,13100.0
2010-10-08 10:00:00,23.16,23.17,23.13,23.13,155800.0,18.9334,18.9416,18.9089,18.9089,155800.0
2010-10-08 10:05:00,23.14,23.16,23.11,23.11,59000.0,18.9171,18.9334,18.8925,18.8925,59000.0
2010-10-08 10:10:00,23.11,23.13,23.1,23.12,26200.0,18.8925,18.9089,18.8844,18.9007,26200.0
2010-10-08 10:15:00,23.13,23.13,23.09,23.09,40500.0,18.9089,18.9089,18.8762,18.8762,40500.0
2010-10-08 10:20:00,23.09,23.1,23.07,23.08,29700.0,18.8762,18.8844,18.8598,18.868,29700.0
2010-10-08 10:25:00,23.08,23.08,23.04,23.05,21400.0,18.868,18.868,18.8353,18.8435,21400.0
2010-10-08 10:30:00,23.04,23.06,23.03,23.04,25400.0,18.8353,18.8517,18.8271,18.8353,25400.0
2010-10-08 10:35:00,23.05,23.08,23.04,23.08,11000.0,18.8435,18.868,18.8353,18.868,11000.0
2010-10-08 10:40:00,23.08,23.11,23.08,23.1,65900.0,18.868,18.8925,18.868,18.8844,65900.0
2010-10-08 10:45:00,23.11,23.11,23.07,23.08,31700.0,18.8925,18.8925,18.8598,18.868,31700.0
2010-10-08 10:50:00,23.08,23.11,23.07,23.11,6900.0,18.868,18.8925,18.8598,18.8925,6900.0
2010-10-08 10:55:00,23.11,23.14,23.1,23.14,18400.0,18.8925,18.9171,18.8844,18.9171,18400.0
2010-10-08 11:00:00,23.14,23.16,23.13,23.14,23000.0,18.9171,18.9334,18.9089,18.9171,23000.0
2010-10-08 11:05:00,23.14,23.16,23.14,23.15,106800.0,18.9171,18.9334,18.9171,18.9252,106800.0
2010-10-08 11:10:00,23.15,23.17,23.14,23.14,60200.0,18.9252,18.9416,18.9171,18.9171,60200.0
2010-10-08 11:15:00,23.15,23.2,23.15,23.19,68200.0,18.9252,18.9661,18.9252,18.9579,68200.0
2010-10-08 11:20:00,23.19,23.24,23.19,23.24,61600.0,18.9579,18.9988,18.9579,18.9988,61600.0
2010-10-08 11:25:00,23.24,23.25,23.23,23.23,80700.0,18.9988,19.007,18.9906,18.9906,80700.0
2010-10-08 11:30:00,23.24,23.29,23.24,23.26,213600.0,18.9988,19.0397,18.9988,19.0152,213600.0
2010-10-08 11:35:00,23.26,23.27,23.24,23.24,168200.0,19.0152,19.0233,18.9988,18.9988,168200.0
2010-10-08 11:40:00,23.23,23.27,23.23,23.26,28200.0,18.9906,19.0233,18.9906,19.0152,28200.0
2010-10-08 11:45:00,23.26,23.27,23.26,23.27,4700.0,19.0152,19.0233,19.0152,19.0233,4700.0
2010-10-08 11:50:00,23.27,23.27,23.25,23.25,18000.0,19.0233,19.0233,19.007,19.007,18000.0
2010-10-08 11:55:00,23.25,23.27,23.24,23.26,5400.0,19.007,19.0233,18.9988,19.0152,5400.0
2010-10-08 12:00:00,23.27,23.27,23.22,23.23,75400.0,19.0233,19.0233,18.9825,18.9906,75400.0
2010-10-08 12:05:00,23.23,23.23,23.21,23.23,26700.0,18.9906,18.9906,18.9743,18.9906,26700.0
2010-10-08 12:10:00,23.22,23.24,23.22,23.22,17400.0,18.9825,18.9988,18.9825,18.9825,17400.0
2010-10-08 12:15:00,23.23,23.24,23.22,23.23,588600.0,18.9906,18.9988,18.9825,18.9906,588600.0
2010-10-08 12:20:00,23.23,23.24,23.22,23.22,51000.0,18.9906,18.9988,18.9825,18.9825,51000.0
2010-10-08 12:25:00,23.23,23.24,23.22,23.22,17500.0,18.9906,18.9988,18.9825,18.9825,17500.0
2010-10-08 12:30:00,23.22,23.23,23.21,23.23,9500.0,18.9825,18.9906,18.9743,18.9906,9500.0
2010-10-08 12:35:00,23.22,23.27,23.22,23.27,239300.0,18.9825,19.0233,18.9825,19.0233,239300.0
2010-10-08 12:40:00,23.26,23.32,23.26,23.31,10400.0,19.0152,19.0642,19.0152,19.056,10400.0
2010-10-08 12:45:00,23.31,23.32,23.29,23.29,155400.0,19.056,19.0642,19.0397,19.0397,155400.0
2010-10-08 12:50:00,23.29,23.29,23.28,23.28,7300.0,19.0397,19.0397,19.0315,19.0315,7300.0
2010-10-08 12:55:00,23.28,23.29,23.28,23.28,3700.0,19.0315,19.0397,19.0315,19.0315,3700.0
2010-10-08 13:00:00,23.28,23.29,23.28,23.28,600.0,19.0315,19.0397,19.0315,19.0315,600.0
2010-10-08 13:05:00,23.29,23.29,23.28,23.28,3600.0,19.0397,19.0397,19.0315,19.0315,3600.0
2010-10-08 13:10:00,23.28,23.3,23.28,23.3,13900.0,19.0315,19.0479,19.0315,19.0479,13900.0
2010-10-08 13:15:00,23.29,23.3,23.29,23.3,2900.0,19.0397,19.0479,19.0397,19.0479,2900.0
2010-10-08 13:20:00,23.3,23.31,23.27,23.27,52700.0,19.0479,19.056,19.0233,19.0233,52700.0
2010-10-08 13:25:00,23.27,23.3,23.27,23.28,12900.0,19.0233,19.0479,19.0233,19.0315,12900.0
2010-10-08 13:30:00,23.28,23.28,23.26,23.26,25400.0,19.0315,19.0315,19.0152,19.0152,25400.0
2010-10-08 13:35:00,23.26,23.27,23.26,23.27,5200.0,19.0152,19.0233,19.0152,19.0233,5200.0
2010-10-08 13:40:00,23.27,23.27,23.24,23.24,28100.0,19.0233,19.0233,18.9988,18.9988,28100.0
2010-10-08 13:45:00,23.24,23.24,23.23,23.24,17700.0,18.9988,18.9988,18.9906,18.9988,17700.0
2010-10-08 13:50:00,23.24,23.26,23.23,23.26,35300.0,18.9988,19.0152,18.9906,19.0152,35300.0
2010-10-08 13:55:00,23.25,23.25,23.23,23.25,7800.0,19.007,19.007,18.9906,19.007,7800.0
2010-10-08 14:00:00,23.25,23.25,23.22,23.23,19000.0,19.007,19.007,18.9825,18.9906,19000.0
2010-10-08 14:05:00,23.23,23.24,23.23,23.23,129100.0,18.9906,18.9988,18.9906,18.9906,129100.0
2010-10-08 14:10:00,23.23,23.25,23.23,23.25,7600.0,18.9906,19.007,18.9906,19.007,7600.0
2010-10-08 14:15:00,23.25,23.26,23.24,23.25,31100.0,19.007,19.0152,18.9988,19.007,31100.0
2010-10-08 14:20:00,23.26,23.29,23.25,23.29,44500.0,19.0152,19.0397,19.007,19.0397,44500.0
2010-10-08 14:25:00,23.28,23.29,23.27,23.29,11600.0,19.0315,19.0397,19.0233,19.0397,11600.0
2010-10-08 14:30:00,23.29,23.3,23.27,23.28,20000.0,19.0397,19.0479,19.0233,19.0315,20000.0
2010-10-08 14:35:00,23.28,23.29,23.27,23.29,9100.0,19.0315,19.0397,19.0233,19.0397,9100.0
2010-10-08 14:40:00,23.29,23.31,23.28,23.31,351300.0,19.0397,19.056,19.0315,19.056,351300.0
2010-10-08 14:45:00,23.31,23.31,23.28,23.29,32000.0,19.056,19.056,19.0315,19.0397,32000.0
2010-10-08 14:50:00,23.29,23.29,23.27,23.28,33200.0,19.0397,19.0397,19.0233,19.0315,33200.0
2010-10-08 14:55:00,23.28,23.28,23.26,23.28,30500.0,19.0315,19.0315,19.0152,19.0315,30500.0
2010-10-08 15:00:00,23.28,23.31,23.27,23.31,15500.0,19.0315,19.056,19.0233,19.056,15500.0
2010-10-08 15:05:00,23.31,23.32,23.3,23.32,38000.0,19.056,19.0642,19.0479,19.0642,38000.0
2010-10-08 15:10:00,23.33,23.33,23.31,23.32,43500.0,19.0724,19.0724,19.056,19.0642,43500.0
2010-10-08 15:15:00,23.32,23.33,23.31,23.33,21300.0,19.0642,19.0724,19.056,19.0724,21300.0
2010-10-08 15:20:00,23.32,23.33,23.3,23.3,60400.0,19.0642,19.0724,19.0479,19.0479,60400.0
2010-10-08 15:25:00,23.31,23.32,23.3,23.31,70100.0,19.056,19.0642,19.0479,19.056,70100.0
2010-10-08 15:30:00,23.31,23.33,23.31,23.33,29300.0,19.056,19.0724,19.056,19.0724,29300.0
2010-10-08 15:35:00,23.33,23.35,23.33,23.33,81900.0,19.0724,19.0887,19.0724,19.0724,81900.0
2010-10-08 15:40:00,23.34,23.36,23.32,23.35,153500.0,19.0806,19.0969,19.0642,19.0887,153500.0
2010-10-08 15:45:00,23.35,23.35,23.32,23.33,753500.0,19.0887,19.0887,19.0642,19.0724,753500.0
2010-10-08 15:50:00,23.34,23.36,23.34,23.36,149400.0,19.0806,19.0969,19.0806,19.0969,149400.0
2010-10-08 15:55:00,23.35,23.36,23.3,23.3,570000.0,19.0887,19.0969,19.0479,19.0479,570000.0
2010-10-11 09:30:00,23.34,23.38,23.33,23.36,114900.0,19.0806,19.1133,19.0724,19.0969,114900.0
2010-10-11 09:35:00,23.36,23.39,23.35,23.38,173700.0,19.0969,19.1214,19.0887,19.1133,173700.0
2010-10-11 09:40:00,23.38,23.4,23.38,23.38,94000.0,19.1133,19.1296,19.1133,19.1133,94000.0
2010-10-11 09:45:00,23.38,23.39,23.34,23.35,197100.0,19.1133,19.1214,19.0806,19.0887,197100.0
2010-10-11 09:50:00,23.34,23.37,23.33,23.37,107400.0,19.0806,19.1051,19.0724,19.1051,107400.0
2010-10-11 09:55:00,23.36,23.38,23.35,23.35,190400.0,19.0969,19.1133,19.0887,19.0887,190400.0
2010-10-11 10:00:00,23.35,23.4,23.35,23.39,101800.0,19.0887,19.1296,19.0887,19.1214,101800.0
2010-10-11 10:05:00,23.4,23.43,23.39,23.42,269700.0,19.1296,19.1541,19.1214,19.146,269700.0
2010-10-11 10:10:00,23.42,23.42,23.39,23.41,119900.0,19.146,19.146,19.1214,19.1378,119900.0
2010-10-11 10:15:00,23.41,23.42,23.4,23.41,116200.0,19.1378,19.146,19.1296,19.1378,116200.0
2010-10-11 10:20:00,23.41,23.44,23.41,23.44,137800.0,19.1378,19.1623,19.1378,19.1623,137800.0
2010-10-11 10:25:00,23.44,23.45,23.42,23.44,69700.0,19.1623,19.1705,19.146,19.1623,69700.0
2010-10-11 10:30:00,23.44,23.45,23.41,23.42,149100.0,19.1623,19.1705,19.1378,19.146,149100.0
2010-10-11 10:35:00,23.41,23.42,23.4,23.41,68000.0,19.1378,19.146,19.1296,19.1378,68000.0
2010-10-11 10:40:00,23.41,23.43,23.41,23.41,47000.0,19.1378,19.1541,19.1378,19.1378,47000.0
2010-10-11 10:45:00,23.4,23.4,23.36,23.38,83900.0,19.1296,19.1296,19.0969,19.1133,83900.0
2010-10-11 10:50:00,23.38,23.4,23.38,23.39,53400.0,19.1133,19.1296,19.1133,19.1214,53400.0
2010-10-11 10:55:00,23.39,23.41,23.38,23.39,70800.0,19.1214,19.1378,19.1133,19.1214,70800.0
2010-10-11 11:00:00,23.39,23.4,23.37,23.38,17900.0,19.1214,19.1296,19.1051,19.1133,17900.0
2010-10-11 11:05:00,23.38,23.39,23.37,23.38,34600.0,19.1133,19.1214,19.1051,19.1133,34600.0
2010-10-11 11:10:00,23.39,23.41,23.38,23.4,71800.0,19.1214,19.1378,19.1133,19.1296,71800.0
2010-10-11 11:15:00,23.4,23.4,23.37,23.38,33600.0,19.1296,19.1296,19.1051,19.1133,33600.0
2010-10-11 11:20:00,23.38,23.41,23.38,23.39,169500.0,19.1133,19.1378,19.1133,19.1214,169500.0
2010-10-11 11:25:00,23.39,23.4,23.39,23.39,9900.0,19.1214,19.1296,19.1214,19.1214,9900.0
2010-10-11 11:30:00,23.4,23.41,23.39,23.4,14400.0,19.1296,19.1378,19.1214,19.1296,14400.0
2010-10-11 11:35:00,23.4,23.42,23.39,23.42,33000.0,19.1296,19.146,19.1214,19.146,33000.0
2010-10-11 11:40:00,23.42,23.42,23.4,23.4,7400.0,19.146,19.146,19.1296,19.1296,7400.0
2010-10-11 11:45:00,23.41,23.41,23.4,23.41,12800.0,19.1378,19.1378,19.1296,19.1378,12800.0
2010-10-11 11:50:00,23.41,23.42,23.41,23.41,7600.0,19.1378,19.146,19.1378,19.1378,7600.0
2010-10-11 11:55:00,23.41,23.41,23.4,23.4,32400.0,19.1378,19.1378,19.1296,19.1296,32400.0
2010-10-11 12:00:00,23.4,23.41,23.39,23.4,13000.0,19.1296,19.1378,19.1214,19.1296,13000.0
2010-10-11 12:05:00,23.4,23.41,23.39,23.41,14400.0,19.1296,19.1378,19.1214,19.1378,14400.0
2010-10-11 12:10:00,23.41,23.41,23.4,23.4,26700.0,19.1378,19.1378,19.1296,19.1296,26700.0
2010-10-11 12:15:00,23.41,23.41,23.4,23.41,22600.0,19.1378,19.1378,19.1296,19.1378,22600.0
2010-10-11 12:20:00,23.41,23.41,23.39,23.41,25100.0,19.1378,19.1378,19.1214,19.1378,25100.0
2010-10-11 12:25:00,23.41,23.42,23.41,23.41,11700.0,19.1378,19.146,19.1378,19.1378,11700.0
2010-10-11 12:30:00,23.41,23.42,23.4,23.42,5800.0,19.1378,19.146,19.1296,19.146,5800.0
2010-10-11 12:35:00,23.42,23.44,23.41,23.43,49400.0,19.146,19.1623,19.1378,19.1541,49400.0
2010-10-11 12:40:00,23.43,23.43,23.41,23.41,111000.0,19.1541,19.1541,19.1378,19.1378,111000.0
2010-10-11 12:45:00,23.41,23.42,23.4,23.41,71500.0,19.1378,19.146,19.1296,19.1378,71500.0
2010-10-11 12:50:00,23.4,23.41,23.39,23.39,159100.0,19.1296,19.1378,19.1214,19.1214,159100.0
2010-10-11 12:55:00,23.4,23.41,23.39,23.41,105500.0,19.1296,19.1378,19.1214,19.1378,105500.0
2010-10-11 13:00:00,23.41,23.41,23.4,23.4,20500.0,19.1378,19.1378,19.1296,19.1296,20500.0
2010-10-11 13:05:00,23.41,23.41,23.4,23.41,36500.0,19.1378,19.1378,19.1296,19.1378,36500.0
2010-10-11 13:10:00,23.41,23.41,23.4,23.41,57200.0,19.1378,19.1378,19.1296,19.1378,57200.0
2010-10-11 13:15:00,23.42,23.42,23.41,23.41,2700.0,19.146,19.146,19.1378,19.1378,2700.0
2010-10-11 13:20:00,23.41,23.42,23.4,23.41,17200.0,19.1378,19.146,19.1296,19.1378,17200.0
2010-10-11 13:25:00,23.41,23.41,23.4,23.41,8800.0,19.1378,19.1378,19.1296,19.1378,8800.0
2010-10-11 13:30:00,23.41,23.41,23.4,23.41,3800.0,19.1378,19.1378,19.1296,19.1378,3800.0
2010-10-11 13:35:00,23.41,23.42,23.4,23.42,15600.0,19.1378,19.146,19.1296,19.146,15600.0
2010-10-11 13:40:00,23.42,23.42,23.41,23.42,10100.0,19.146,19.146,19.1378,19.146,10100.0
2010-10-11 13:45:00,23.42,23.42,23.41,23.42,11000.0,19.146,19.146,19.1378,19.146,11000.0
2010-10-11 13:50:00,23.42,23.42,23.41,23.42,4600.0,19.146,19.146,19.1378,19.146,4600.0
2010-10-11 13:55:00,23.42,23.42,23.41,23.42,2200.0,19.146,19.146,19.1378,19.146,2200.0
2010-10-11 14:00:00,23.42,23.42,23.4,23.4,14600.0,19.146,19.146,19.1296,19.1296,14600.0
2010-10-11 14:05:00,23.41,23.41,23.39,23.41,6300.0,19.1378,19.1378,19.1214,19.1378,6300.0
2010-10-11 14:10:00,23.41,23.41,23.39,23.39,7200.0,19.1378,19.1378,19.1214,19.1214,7200.0
2010-10-11 14:15:00,23.39,23.4,23.39,23.4,49900.0,19.1214,19.1296,19.1214,19.1296,49900.0
2010-10-11 14:20:00,23.4,23.4,23.39,23.4,269100.0,19.1296,19.1296,19.1214,19.1296,269100.0
2010-10-11 14:25:00,23.4,23.4,23.39,23.4,11300.0,19.1296,19.1296,19.1214,19.1296,11300.0
2010-10-11 14:30:00,23.41,23.41,23.4,23.41,46200.0,19.1378,19.1378,19.1296,19.1378,46200.0
2010-10-11 14:35:00,23.41,23.41,23.4,23.41,107700.0,19.1378,19.1378,19.1296,19.1378,107700.0
2010-10-11 14:40:00,23.41,23.42,23.4,23.41,72800.0,19.1378,19.146,19.1296,19.1378,72800.0
2010-10-11 14:45:00,23.41,23.41,23.4,23.41,44200.0,19.1378,19.1378,19.1296,19.1378,44200.0
2010-10-11 14:50:00,23.41,23.41,23.39,23.4,77600.0,19.1378,19.1378,19.1214,19.1296,77600.0
2010-10-11 14:55:00,23.4,23.41,23.39,23.39,23400.0,19.1296,19.1378,19.1214,19.1214,23400.0
2010-10-11 15:00:00,23.39,23.41,23.39,23.41,65500.0,19.1214,19.1378,19.1214,19.1378,65500.0
2010-10-11 15:05:00,23.41,23.41,23.41,23.41,3100.0,19.1378,19.1378,19.1378,19.1378,3100.0
2010-10-11 15:10:00,23.41,23.41,23.36,23.37,143900.0,19.1378,19.1378,19.0969,19.1051,143900.0
2010-10-11 15:15:00,23.37,23.38,23.37,23.37,15600.0,19.1051,19.1133,19.1051,19.1051,15600.0
2010-10-11 15:20:00,23.37,23.37,23.35,23.35,56800.0,19.1051,19.1051,19.0887,19.0887,56800.0
2010-10-11 15:25:00,23.35,23.35,23.34,23.34,14800.0,19.0887,19.0887,19.0806,19.0806,14800.0
2010-10-11 15:30:00,23.33,23.34,23.3,23.3,62400.0,19.0724,19.0806,19.0479,19.0479,62400.0
2010-10-11 15:35:00,23.3,23.31,23.28,23.28,95800.0,19.0479,19.056,19.0315,19.0315,95800.0
2010-10-11 15:40:00,23.28,23.3,23.26,23.3,93200.0,19.0315,19.0479,19.0152,19.0479,93200.0
2010-10-11 15:45:00,23.3,23.33,23.29,23.33,47500.0,19.0479,19.0724,19.0397,19.0724,47500.0
2010-10-11 15:50:00,23.33,23.33,23.31,23.32,24700.0,19.0724,19.0724,19.056,19.0642,24700.0
2010-10-11 15:55:00,23.33,23.34,23.31,23.34,473400.0,19.0724,19.0806,19.056,19.0806,473400.0
2010-10-12 09:30:00,23.28,23.3,23.25,23.27,209000.0,19.0315,19.0479,19.007,19.0233,209000.0
2010-10-12 09:35:00,23.26,23.31,23.26,23.26,149300.0,19.0152,19.056,19.0152,19.0152,149300.0
2010-10-12 09:40:00,23.26,23.31,23.25,23.29,119200.0,19.0152,19.056,19.007,19.0397,119200.0
2010-10-12 09:45:00,23.28,23.28,23.19,23.19,235600.0,19.0315,19.0315,18.9579,18.9579,235600.0
2010-10-12 09:50:00,23.19,23.2,23.15,23.16,184400.0,18.9579,18.9661,18.9252,18.9334,184400.0
2010-10-12 09:55:00,23.17,23.21,23.17,23.19,118600.0,18.9416,18.9743,18.9416,18.9579,118600.0
2010-10-12 10:00:00,23.19,23.23,23.18,23.22,202900.0,18.9579,18.9906,18.9498,18.9825,202900.0
2010-10-12 10:05:00,23.22,23.23,23.2,23.2,108600.0,18.9825,18.9906,18.9661,18.9661,108600.0
2010-10-12 10:10:00,23.21,23.25,23.2,23.25,90800.0,18.9743,19.007,18.9661,19.007,90800.0
2010-10-12 10:15:00,23.26,23.31,23.26,23.3,141500.0,19.0152,19.056,19.0152,19.0479,141500.0
2010-10-12 10:20:00,23.3,23.31,23.29,23.3,131600.0,19.0479,19.056,19.0397,19.0479,131600.0
2010-10-12 10:25:00,23.3,23.31,23.27,23.28,71600.0,19.0479,19.056,19.0233,19.0315,71600.0
2010-10-12 10:30:00,23.28,23.31,23.28,23.29,61500.0,19.0315,19.056,19.0315,19.0397,61500.0
2010-10-12 10:35:00,23.29,23.3,23.27,23.3,60500.0,19.0397,19.0479,19.0233,19.0479,60500.0
2010-10-12 10:40:00,23.3,23.34,23.29,23.34,157000.0,19.0479,19.0806,19.0397,19.0806,157000.0
2010-10-12 10:45:00,23.34,23.38,23.34,23.38,580300.0,19.0806,19.1133,19.0806,19.1133,580300.0
2010-10-12 10:50:00,23.38,23.4,23.36,23.39,100000.0,19.1133,19.1296,19.0969,19.1214,100000.0
2010-10-12 10:55:00,23.4,23.4,23.37,23.38,62400.0,19.1296,19.1296,19.1051,19.1133,62400.0
2010-10-12 11:00:00,23.38,23.4,23.36,23.38,49000.0,19.1133,19.1296,19.0969,19.1133,49000.0
2010-10-12 11:05:00,23.38,23.41,23.38,23.39,49900.0,19.1133,19.1378,19.1133,19.1214,49900.0
2010-10-12 11:10:00,23.39,23.4,23.37,23.37,174000.0,19.1214,19.1296,19.1051,19.1051,174000.0
2010-10-12 11:15:00,23.37,23.39,23.36,23.37,52700.0,19.1051,19.1214,19.0969,19.1051,52700.0
2010-10-12 11:20:00,23.36,23.38,23.36,23.38,32800.0,19.0969,19.1133,19.0969,19.1133,32800.0
2010-10-12 11:25:00,23.38,23.39,23.38,23.38,111400.0,19.1133,19.1214,19.1133,19.1133,111400.0
2010-10-12 11:30:00,23.39,23.39,23.37,23.38,68400.0,19.1214,19.1214,19.1051,19.1133,68400.0
2010-10-12 11:35:00,23.37,23.4,23.37,23.38,32000.0,19.1051,19.1296,19.1051,19.1133,32000.0
2010-10-12 11:40:00,23.39,23.39,23.36,23.38,51600.0,19.1214,19.1214,19.0969,19.1133,51600.0
2010-10-12 11:45:00,23.38,23.38,23.36,23.36,57300.0,19.1133,19.1133,19.0969,19.0969,57300.0
2010-10-12 11:50:00,23.36,23.37,23.35,23.37,55500.0,19.0969,19.1051,19.0887,19.1051,55500.0
2010-10-12 11:55:00,23.36,23.38,23.36,23.38,33900.0,19.0969,19.1133,19.0969,19.1133,33900.0
2010-10-12 12:00:00,23.38,23.39,23.36,23.38,141100.0,19.1133,19.1214,19.0969,19.1133,141100.0
2010-10-12 12:05:00,23.38,23.39,23.37,23.38,45700.0,19.1133,19.1214,19.1051,19.1133,45700.0
2010-10-12 12:10:00,23.38,23.39,23.37,23.39,143400.0,19.1133,19.1214,19.1051,19.1214,143400.0
2010-10-12 12:15:00,23.39,23.4,23.39,23.39,24900.0,19.1214,19.1296,19.1214,19.1214,24900.0
2010-10-12 12:20:00,23.4,23.41,23.38,23.39,120500.0,19.1296,19.1378,19.1133,19.1214,120500.0
2010-10-12 12:25:00,23.38,23.39,23.37,23.37,95800.0,19.1133,19.1214,19.1051,19.1051,95800.0
2010-10-12 12:30:00,23.36,23.38,23.36,23.38,45300.0,19.0969,19.1133,19.0969,19.1133,45300.0
2010-10-12 12:35:00,23.38,23.38,23.37,23.38,46400.0,19.1133,19.1133,19.1051,19.1133,46400.0
2010-10-12 12:40:00,23.37,23.38,23.37,23.38,29000.0,19.1051,19.1133,19.1051,19.1133,29000.0
2010-10-12 12:45:00,23.38,23.38,23.37,23.37,27500.0,19.1133,19.1133,19.1051,19.1051,27500.0
2010-10-12 12:50:00,23.37,23.38,23.37,23.38,52600.0,19.1051,19.1133,19.1051,19.1133,52600.0
2010-10-12 12:55:00,23.38,23.38,23.36,23.37,32800.0,19.1133,19.1133,19.0969,19.1051,32800.0
2010-10-12 13:00:00,23.37,23.38,23.36,23.38,37900.0,19.1051,19.1133,19.0969,19.1133,37900.0
2010-10-12 13:05:00,23.37,23.38,23.37,23.38,45000.0,19.1051,19.1133,19.1051,19.1133,45000.0
2010-10-12 13:10:00,23.38,23.39,23.37,23.38,53000.0,19.1133,19.1214,19.1051,19.1133,53000.0
2010-10-12 13:15:00,23.38,23.39,23.37,23.38,22700.0,19.1133,19.1214,19.1051,19.1133,22700.0
2010-10-12 13:20:00,23.38,23.39,23.38,23.39,38100.0,19.1133,19.1214,19.1133,19.1214,38100.0
2010-10-12 13:25:00,23.39,23.39,23.38,23.38,96700.0,19.1214,19.1214,19.1133,19.1133,96700.0
2010-10-12 13:30:00,23.38,23.38,23.37,23.38,22900.0,19.1133,19.1133,19.1051,19.1133,22900.0
2010-10-12 13:35:00,23.38,23.38,23.37,23.38,66200.0,19.1133,19.1133,19.1051,19.1133,66200.0
2010-10-12 13:40:00,23.38,23.38,23.36,23.37,122300.0,19.1133,19.1133,19.0969,19.1051,122300.0
2010-10-12 13:45:00,23.37,23.38,23.37,23.38,27200.0,19.1051,19.1133,19.1051,19.1133,27200.0
2010-10-12 13:50:00,23.38,23.38,23.37,23.38,46100.0,19.1133,19.1133,19.1051,19.1133,46100.0
2010-10-12 13:55:00,23.37,23.38,23.36,23.38,100900.0,19.1051,19.1133,19.0969,19.1133,100900.0
2010-10-12 14:00:00,23.38,23.43,23.34,23.41,202900.0,19.1133,19.1541,19.0806,19.1378,202900.0
2010-10-12 14:05:00,23.42,23.42,23.39,23.41,82500.0,19.146,19.146,19.1214,19.1378,82500.0
2010-10-12 14:10:00,23.4,23.45,23.4,23.43,100300.0,19.1296,19.1705,19.1296,19.1541,100300.0
2010-10-12 14:15:00,23.43,23.48,23.43,23.46,199500.0,19.1541,19.195,19.1541,19.1787,199500.0
2010-10-12 14:20:00,23.45,23.45,23.39,23.4,118100.0,19.1705,19.1705,19.1214,19.1296,118100.0
2010-10-12 14:25:00,23.4,23.43,23.4,23.42,230600.0,19.1296,19.1541,19.1296,19.146,230600.0
2010-10-12 14:30:00,23.42,23.43,23.36,23.38,190700.0,19.146,19.1541,19.0969,19.1133,190700.0
2010-10-12 14:35:00,23.38,23.4,23.38,23.39,73200.0,19.1133,19.1296,19.1133,19.1214,73200.0
2010-10-12 14:40:00,23.39,23.43,23.39,23.42,92600.0,19.1214,19.1541,19.1214,19.146,92600.0
2010-10-12 14:45:00,23.42,23.44,23.42,23.42,66100.0,19.146,19.1623,19.146,19.146,66100.0
2010-10-12 14:50:00,23.42,23.43,23.42,23.43,59200.0,19.146,19.1541,19.146,19.1541,59200.0
2010-10-12 14:55:00,23.43,23.45,23.42,23.44,84800.0,19.1541,19.1705,19.146,19.1623,84800.0
2010-10-12 15:00:00,23.44,23.44,23.4,23.41,134200.0,19.1623,19.1623,19.1296,19.1378,134200.0
2010-10-12 15:05:00,23.41,23.44,23.41,23.44,118800.0,19.1378,19.1623,19.1378,19.1623,118800.0
2010-10-12 15:10:00,23.43,23.46,23.43,23.45,111500.0,19.1541,19.1787,19.1541,19.1705,111500.0
2010-10-12 15:15:00,23.46,23.47,23.46,23.47,64800.0,19.1787,19.1868,19.1787,19.1868,64800.0
2010-10-12 15:20:00,23.47,23.51,23.45,23.51,199000.0,19.1868,19.2195,19.1705,19.2195,199000.0
2010-10-12 15:25:00,23.51,23.54,23.5,23.54,127400.0,19.2195,19.2441,19.2114,19.2441,127400.0
2010-10-12 15:30:00,23.54,23.54,23.51,23.52,168500.0,19.2441,19.2441,19.2195,19.2277,168500.0
2010-10-12 15:35:00,23.52,23.52,23.5,23.51,153200.0,19.2277,19.2277,19.2114,19.2195,153200.0
2010-10-12 15:40:00,23.51,23.52,23.5,23.51,120000.0,19.2195,19.2277,19.2114,19.2195,120000.0
2010-10-12 15:45:00,23.51,23.53,23.5,23.53,232400.0,19.2195,19.2359,19.2114,19.2359,232400.0
2010-10-12 15:50:00,23.53,23.53,23.49,23.5,437600.0,19.2359,19.2359,19.2032,19.2114,437600.0
2010-10-12 15:55:00,23.5,23.5,23.47,23.48,1185000.0,19.2114,19.2114,19.1868,19.195,1185000.0
2010-10-13 09:30:00,23.63,23.64,23.57,23.59,397300.0,19.3176,19.3258,19.2686,19.2849,397300.0
2010-10-13 09:35:00,23.59,23.61,23.57,23.58,162000.0,19.2849,19.3013,19.2686,19.2768,162000.0
2010-10-13 09:40:00,23.58,23.6,23.56,23.6,124200.0,19.2768,19.2931,19.2604,19.2931,124200.0
2010-10-13 09:45:00,23.59,23.65,23.59,23.64,457300.0,19.2849,19.334,19.2849,19.3258,457300.0
2010-10-13 09:50:00,23.65,23.65,23.59,23.61,447400.0,19.334,19.334,19.2849,19.3013,447400.0
2010-10-13 09:55:00,23.61,23.62,23.59,23.6,188400.0,19.3013,19.3095,19.2849,19.2931,188400.0
2010-10-13 10:00:00,23.61,23.66,23.6,23.66,116700.0,19.3013,19.3422,19.2931,19.3422,116700.0
2010-10-13 10:05:00,23.66,23.66,23.64,23.65,78800.0,19.3422,19.3422,19.3258,19.334,78800.0
2010-10-13 10:10:00,23.65,23.65,23.62,23.63,156700.0,19.334,19.334,19.3095,19.3176,156700.0
2010-10-13 10:15:00,23.64,23.66,23.63,23.64,96900.0,19.3258,19.3422,19.3176,19.3258,96900.0
2010-10-13 10:20:00,23.64,23.66,23.63,23.66,100100.0,19.3258,19.3422,19.3176,19.3422,100100.0
2010-10-13 10:25:00,23.65,23.67,23.65,23.67,108700.0,19.334,19.3503,19.334,19.3503,108700.0
2010-10-13 10:30:00,23.67,23.67,23.65,23.67,118600.0,19.3503,19.3503,19.334,19.3503,118600.0
2010-10-13 10:35:00,23.67,23.71,23.67,23.69,307900.0,19.3503,19.383,19.3503,19.3667,307900.0
2010-10-13 10:40:00,23.69,23.69,23.67,23.68,74100.0,19.3667,19.3667,19.3503,19.3585,74100.0
2010-10-13 10:45:00,23.68,23.69,23.67,23.67,99000.0,19.3585,19.3667,19.3503,19.3503,99000.0
2010-10-13 10:50:00,23.67,23.69,23.67,23.68,204100.0,19.3503,19.3667,19.3503,19.3585,204100.0
2010-10-13 10:55:00,23.68,23.7,23.67,23.7,92800.0,19.3585,19.3749,19.3503,19.3749,92800.0
2010-10-13 11:00:00,23.71,23.72,23.69,23.71,279500.0,19.383,19.3912,19.3667,19.383,279500.0
2010-10-13 11:05:00,23.72,23.74,23.72,23.72,275800.0,19.3912,19.4076,19.3912,19.3912,275800.0
2010-10-13 11:10:00,23.72,23.74,23.71,23.73,306000.0,19.3912,19.4076,19.383,19.3994,306000.0
2010-10-13 11:15:00,23.72,23.73,23.71,23.73,101600.0,19.3912,19.3994,19.383,19.3994,101600.0
2010-10-13 11:20:00,23.73,23.75,23.73,23.74,158300.0,19.3994,19.4157,19.3994,19.4076,158300.0
2010-10-13 11:25:00,23.74,23.74,23.7,23.71,278600.0,19.4076,19.4076,19.3749,19.383,278600.0
2010-10-13 11:30:00,23.71,23.74,23.71,23.74,389200.0,19.383,19.4076,19.383,19.4076,389200.0
2010-10-13 11:35:00,23.74,23.74,23.72,23.73,127300.0,19.4076,19.4076,19.3912,19.3994,127300.0
2010-10-13 11:40:00,23.73,23.73,23.7,23.7,180000.0,19.3994,19.3994,19.3749,19.3749,180000.0
2010-10-13 11:45:00,23.7,23.73,23.7,23.73,114300.0,19.3749,19.3994,19.3749,19.3994,114300.0
2010-10-13 11:50:00,23.73,23.73,23.72,23.73,53100.0,19.3994,19.3994,19.3912,19.3994,53100.0
2010-10-13 11:55:00,23.73,23.73,23.71,23.71,79000.0,19.3994,19.3994,19.383,19.383,79000.0
2010-10-13 12:00:00,23.72,23.73,23.72,23.73,41900.0,19.3912,19.3994,19.3912,19.3994,41900.0
2010-10-13 12:05:00,23.73,23.73,23.72,23.72,158900.0,19.3994,19.3994,19.3912,19.3912,158900.0
2010-10-13 12:10:00,23.72,23.72,23.71,23.72,206900.0,19.3912,19.3912,19.383,19.3912,206900.0
2010-10-13 12:15:00,23.71,23.72,23.7,23.71,88500.0,19.383,19.3912,19.3749,19.383,88500.0
2010-10-13 12:20:00,23.71,23.73,23.71,23.73,148000.0,19.383,19.3994,19.383,19.3994,148000.0
2010-10-13 12:25:00,23.72,23.75,23.72,23.75,73400.0,19.3912,19.4157,19.3912,19.4157,73400.0
2010-10-13 12:30:00,23.75,23.75,23.73,23.74,60600.0,19.4157,19.4157,19.3994,19.4076,60600.0
2010-10-13 12:35:00,23.74,23.76,23.74,23.75,65800.0,19.4076,19.4239,19.4076,19.4157,65800.0
2010-10-13 12:40:00,23.75,23.76,23.74,23.75,95800.0,19.4157,19.4239,19.4076,19.4157,95800.0
2010-10-13 12:45:00,23.75,23.75,23.73,23.75,64900.0,19.4157,19.4157,19.3994,19.4157,64900.0
2010-10-13 12:50:00,23.75,23.75,23.74,23.75,49700.0,19.4157,19.4157,19.4076,19.4157,49700.0
2010-10-13 12:55:00,23.75,23.75,23.73,23.74,63300.0,19.4157,19.4157,19.3994,19.4076,63300.0
2010-10-13 13:00:00,23.74,23.74,23.72,23.73,49700.0,19.4076,19.4076,19.3912,19.3994,49700.0
2010-10-13 13:05:00,23.73,23.73,23.71,23.72,57600.0,19.3994,19.3994,19.383,19.3912,57600.0
2010-10-13 13:10:00,23.72,23.73,23.72,23.72,62500.0,19.3912,19.3994,19.3912,19.3912,62500.0
2010-10-13 13:15:00,23.72,23.74,23.71,23.73,124000.0,19.3912,19.4076,19.383,19.3994,124000.0
2010-10-13 13:20:00,23.73,23.75,23.72,23.74,90500.0,19.3994,19.4157,19.3912,19.4076,90500.0
2010-10-13 13:25:00,23.74,23.75,23.72,23.73,90200.0,19.4076,19.4157,19.3912,19.3994,90200.0
2010-10-13 13:30:00,23.73,23.75,23.72,23.75,65700.0,19.3994,19.4157,19.3912,19.4157,65700.0
2010-10-13 13:35:00,23.74,23.77,23.74,23.76,92000.0,19.4076,19.4321,19.4076,19.4239,92000.0
2010-10-13 13:40:00,23.75,23.76,23.75,23.75,66800.0,19.4157,19.4239,19.4157,19.4157,66800.0
2010-10-13 13:45:00,23.75,23.75,23.73,23.74,108300.0,19.4157,19.4157,19.3994,19.4076,108300.0
2010-10-13 13:50:00,23.75,23.76,23.74,23.75,84000.0,19.4157,19.4239,19.4076,19.4157,84000.0
2010-10-13 13:55:00,23.76,23.76,23.74,23.75,86600.0,19.4239,19.4239,19.4076,19.4157,86600.0
2010-10-13 14:00:00,23.76,23.78,23.75,23.76,89600.0,19.4239,19.4403,19.4157,19.4239,89600.0
2010-10-13 14:05:00,23.77,23.77,23.75,23.76,386200.0,19.4321,19.4321,19.4157,19.4239,386200.0
2010-10-13 14:10:00,23.76,23.79,23.76,23.79,101400.0,19.4239,19.4484,19.4239,19.4484,101400.0
2010-10-13 14:15:00,23.78,23.79,23.78,23.79,87100.0,19.4403,19.4484,19.4403,19.4484,87100.0
2010-10-13 14:20:00,23.78,23.79,23.76,23.76,119000.0,19.4403,19.4484,19.4239,19.4239,119000.0
2010-10-13 14:25:00,23.77,23.77,23.74,23.75,204500.0,19.4321,19.4321,19.4076,19.4157,204500.0
2010-10-13 14:30:00,23.75,23.77,23.75,23.76,444600.0,19.4157,19.4321,19.4157,19.4239,444600.0
2010-10-13 14:35:00,23.76,23.77,23.74,23.75,505200.0,19.4239,19.4321,19.4076,19.4157,505200.0
2010-10-13 14:40:00,23.75,23.75,23.73,23.74,92100.0,19.4157,19.4157,19.3994,19.4076,92100.0
2010-10-13 14:45:00,23.73,23.75,23.71,23.72,118800.0,19.3994,19.4157,19.383,19.3912,118800.0
2010-10-13 14:50:00,23.72,23.73,23.71,23.73,58500.0,19.3912,19.3994,19.383,19.3994,58500.0
2010-10-13 14:55:00,23.73,23.74,23.73,23.74,83400.0,19.3994,19.4076,19.3994,19.4076,83400.0
2010-10-13 15:00:00,23.74,23.75,23.7,23.71,163900.0,19.4076,19.4157,19.3749,19.383,163900.0
2010-10-13 15:05:00,23.71,23.73,23.7,23.72,153400.0,19.383,19.3994,19.3749,19.3912,153400.0
2010-10-13 15:10:00,23.72,23.72,23.7,23.71,255300.0,19.3912,19.3912,19.3749,19.383,255300.0
2010-10-13 15:15:00,23.7,23.75,23.7,23.75,213700.0,19.3749,19.4157,19.3749,19.4157,213700.0
2010-10-13 15:20:00,23.75,23.77,23.74,23.75,258000.0,19.4157,19.4321,19.4076,19.4157,258000.0
2010-10-13 15:25:00,23.75,23.76,23.7,23.7,299000.0,19.4157,19.4239,19.3749,19.3749,299000.0
2010-10-13 15:30:00,23.71,23.73,23.7,23.72,169200.0,19.383,19.3994,19.3749,19.3912,169200.0
2010-10-13 15:35:00,23.71,23.73,23.71,23.72,208700.0,19.383,19.3994,19.383,19.3912,208700.0
2010-10-13 15:40:00,23.71,23.74,23.71,23.74,290000.0,19.383,19.4076,19.383,19.4076,290000.0
2010-10-13 15:45:00,23.73,23.74,23.69,23.69,345500.0,19.3994,19.4076,19.3667,19.3667,345500.0
2010-10-13 15:50:00,23.7,23.71,23.66,23.66,360600.0,19.3749,19.383,19.3422,19.3422,360600.0
2010-10-13 15:55:00,23.67,23.68,23.66,23.68,997400.0,19.3503,19.3585,19.3422,19.3585,997400.0
2010-10-14 09:30:00,23.73,23.74,23.7,23.71,123400.0,19.3994,19.4076,19.3749,19.383,123400.0
2010-10-14 09:35:00,23.71,23.72,23.66,23.7,202700.0,19.383,19.3912,19.3422,19.3749,202700.0
2010-10-14 09:40:00,23.7,23.74,23.68,23.73,37700.0,19.3749,19.4076,19.3585,19.3994,37700.0
2010-10-14 09:45:00,23.73,23.74,23.7,23.71,152700.0,19.3994,19.4076,19.3749,19.383,152700.0
2010-10-14 09:50:00,23.7,23.71,23.67,23.71,103600.0,19.3749,19.383,19.3503,19.383,103600.0
2010-10-14 09:55:00,23.71,23.71,23.65,23.66,68000.0,19.383,19.383,19.334,19.3422,68000.0
2010-10-14 10:00:00,23.66,23.71,23.66,23.69,137400.0,19.3422,19.383,19.3422,19.3667,137400.0
2010-10-14 10:05:00,23.7,23.72,23.69,23.69,61500.0,19.3749,19.3912,19.3667,19.3667,61500.0
2010-10-14 10:10:00,23.69,23.7,23.68,23.68,21700.0,19.3667,19.3749,19.3585,19.3585,21700.0
2010-10-14 10:15:00,23.68,23.73,23.68,23.71,22800.0,19.3585,19.3994,19.3585,19.383,22800.0
2010-10-14 10:20:00,23.71,23.77,23.71,23.76,19400.0,19.383,19.4321,19.383,19.4239,19400.0
2010-10-14 10:25:00,23.76,23.76,23.74,23.74,30100.0,19.4239,19.4239,19.4076,19.4076,30100.0
2010-10-14 10:30:00,23.74,23.75,23.72,23.75,7800.0,19.4076,19.4157,19.3912,19.4157,7800.0
2010-10-14 10:35:00,23.75,23.76,23.74,23.76,14100.0,19.4157,19.4239,19.4076,19.4239,14100.0
2010-10-14 10:40:00,23.76,23.76,23.74,23.74,46600.0,19.4239,19.4239,19.4076,19.4076,46600.0
2010-10-14 10:45:00,23.74,23.76,23.74,23.76,27600.0,19.4076,19.4239,19.4076,19.4239,27600.0
2010-10-14 10:50:00,23.76,23.77,23.76,23.77,47300.0,19.4239,19.4321,19.4239,19.4321,47300.0
2010-10-14 10:55:00,23.77,23.77,23.75,23.76,35000.0,19.4321,19.4321,19.4157,19.4239,35000.0
2010-10-14 11:00:00,23.76,23.76,23.74,23.74,13600.0,19.4239,19.4239,19.4076,19.4076,13600.0
2010-10-14 11:05:00,23.74,23.75,23.72,23.75,12400.0,19.4076,19.4157,19.3912,19.4157,12400.0
2010-10-14 11:10:00,23.74,23.75,23.73,23.74,10100.0,19.4076,19.4157,19.3994,19.4076,10100.0
2010-10-14 11:15:00,23.75,23.75,23.72,23.72,41600.0,19.4157,19.4157,19.3912,19.3912,41600.0
2010-10-14 11:20:00,23.73,23.73,23.7,23.71,13300.0,19.3994,19.3994,19.3749,19.383,13300.0
2010-10-14 11:25:00,23.7,23.71,23.69,23.71,11600.0,19.3749,19.383,19.3667,19.383,11600.0
2010-10-14 11:30:00,23.71,23.72,23.69,23.69,25700.0,19.383,19.3912,19.3667,19.3667,25700.0
2010-10-14 11:35:00,23.69,23.7,23.68,23.68,15100.0,19.3667,19.3749,19.3585,19.3585,15100.0
2010-10-14 11:40:00,23.68,23.68,23.65,23.65,70000.0,19.3585,19.3585,19.334,19.334,70000.0
2010-10-14 11:45:00,23.65,23.65,23.62,23.63,126600.0,19.334,19.334,19.3095,19.3176,126600.0
2010-10-14 11:50:00,23.63,23.66,23.63,23.66,6200.0,19.3176,19.3422,19.3176,19.3422,6200.0
2010-10-14 11:55:00,23.66,23.67,23.65,23.66,134000.0,19.3422,19.3503,19.334,19.3422,134000.0
2010-10-14 12:00:00,23.66,23.68,23.66,23.67,35100.0,19.3422,19.3585,19.3422,19.3503,35100.0
2010-10-14 12:05:00,23.67,23.67,23.67,23.67,9800.0,19.3503,19.3503,19.3503,19.3503,9800.0
2010-10-14 12:10:00,23.67,23.69,23.67,23.68,44500.0,19.3503,19.3667,19.3503,19.3585,44500.0
2010-10-14 12:15:00,23.68,23.68,23.66,23.66,26700.0,19.3585,19.3585,19.3422,19.3422,26700.0
2010-10-14 12:20:00,23.67,23.67,23.65,23.66,37700.0,19.3503,19.3503,19.334,19.3422,37700.0
2010-10-14 12:25:00,23.65,23.65,23.63,23.64,41800.0,19.334,19.334,19.3176,19.3258,41800.0
2010-10-14 12:30:00,23.64,23.64,23.62,23.64,27400.0,19.3258,19.3258,19.3095,19.3258,27400.0
2010-10-14 12:35:00,23.64,23.66,23.64,23.66,13700.0,19.3258,19.3422,19.3258,19.3422,13700.0
2010-10-14 12:40:00,23.66,23.66,23.64,23.64,14000.0,19.3422,19.3422,19.3258,19.3258,14000.0
2010-10-14 12:45:00,23.64,23.65,23.64,23.65,4300.0,19.3258,19.334,19.3258,19.334,4300.0
2010-10-14 12:50:00,23.65,23.66,23.65,23.66,6500.0,19.334,19.3422,19.334,19.3422,6500.0
2010-10-14 12:55:00,23.67,23.68,23.67,23.68,11000.0,19.3503,19.3585,19.3503,19.3585,11000.0
2010-10-14 13:00:00,23.67,23.67,23.63,23.66,162300.0,19.3503,19.3503,19.3176,19.3422,162300.0
2010-10-14 13:05:00,23.66,23.66,23.6,23.61,93900.0,19.3422,19.3422,19.2931,19.3013,93900.0
2010-10-14 13:10:00,23.61,23.64,23.61,23.62,34100.0,19.3013,19.3258,19.3013,19.3095,34100.0
2010-10-14 13:15:00,23.62,23.62,23.6,23.6,72200.0,19.3095,19.3095,19.2931,19.2931,72200.0
2010-10-14 13:20:00,23.6,23.6,23.58,23.59,6600.0,19.2931,19.2931,19.2768,19.2849,6600.0
2010-10-14 13:25:00,23.6,23.62,23.6,23.62,9600.0,19.2931,19.3095,19.2931,19.3095,9600.0
2010-10-14 13:30:00,23.62,23.64,23.62,23.64,20800.0,19.3095,19.3258,19.3095,19.3258,20800.0
2010-10-14 13:35:00,23.64,23.66,23.64,23.66,8100.0,19.3258,19.3422,19.3258,19.3422,8100.0
2010-10-14 13:40:00,23.67,23.67,23.65,23.65,13500.0,19.3503,19.3503,19.334,19.334,13500.0
2010-10-14 13:45:00,23.66,23.66,23.65,23.66,22800.0,19.3422,19.3422,19.334,19.3422,22800.0
2010-10-14 13:50:00,23.67,23.67,23.65,23.67,29600.0,19.3503,19.3503,19.334,19.3503,29600.0
2010-10-14 13:55:00,23.68,23.69,23.67,23.67,7900.0,19.3585,19.3667,19.3503,19.3503,7900.0
2010-10-14 14:00:00,23.67,23.68,23.65,23.66,9500.0,19.3503,19.3585,19.334,19.3422,9500.0
2010-10-14 14:05:00,23.66,23.66,23.65,23.66,28600.0,19.3422,19.3422,19.334,19.3422,28600.0
2010-10-14 14:10:00,23.65,23.66,23.64,23.65,14000.0,19.334,19.3422,19.3258,19.334,14000.0
2010-10-14 14:15:00,23.65,23.66,23.62,23.63,219300.0,19.334,19.3422,19.3095,19.3176,219300.0
2010-10-14 14:20:00,23.63,23.65,23.63,23.64,90200.0,19.3176,19.334,19.3176,19.3258,90200.0
2010-10-14 14:25:00,23.63,23.64,23.61,23.61,29600.0,19.3176,19.3258,19.3013,19.3013,29600.0
2010-10-14 14:30:00,23.62,23.62,23.6,23.6,38000.0,19.3095,19.3095,19.2931,19.2931,38000.0
2010-10-14 14:35:00,23.6,23.63,23.58,23.61,70700.0,19.2931,19.3176,19.2768,19.3013,70700.0
2010-10-14 14:40:00,23.61,23.61,23.59,23.61,203300.0,19.3013,19.3013,19.2849,19.3013,203300.0
2010-10-14 14:45:00,23.61,23.61,23.58,23.61,69800.0,19.3013,19.3013,19.2768,19.3013,69800.0
2010-10-14 14:50:00,23.61,23.62,23.61,23.62,14000.0,19.3013,19.3095,19.3013,19.3095,14000.0
2010-10-14 14:55:00,23.62,23.62,23.57,23.58,55700.0,19.3095,19.3095,19.2686,19.2768,55700.0
2010-10-14 15:00:00,23.58,23.58,23.56,23.57,39700.0,19.2768,19.2768,19.2604,19.2686,39700.0
2010-10-14 15:05:00,23.58,23.6,23.57,23.6,76600.0,19.2768,19.2931,19.2686,19.2931,76600.0
2010-10-14 15:10:00,23.6,23.61,23.59,23.61,47900.0,19.2931,19.3013,19.2849,19.3013,47900.0
2010-10-14 15:15:00,23.61,23.62,23.6,23.62,35100.0,19.3013,19.3095,19.2931,19.3095,35100.0
2010-10-14 15:20:00,23.62,23.65,23.62,23.65,49500.0,19.3095,19.334,19.3095,19.334,49500.0
2010-10-14 15:25:00,23.65,23.65,23.63,23.63,30600.0,19.334,19.334,19.3176,19.3176,30600.0
2010-10-14 15:30:00,23.64,23.64,23.61,23.63,40000.0,19.3258,19.3258,19.3013,19.3176,40000.0
2010-10-14 15:35:00,23.63,23.66,23.63,23.65,163100.0,19.3176,19.3422,19.3176,19.334,163100.0
2010-10-14 15:40:00,23.65,23.65,23.63,23.64,267200.0,19.334,19.334,19.3176,19.3258,267200.0
2010-10-14 15:45:00,23.64,23.66,23.64,23.65,341000.0,19.3258,19.3422,19.3258,19.334,341000.0
2010-10-14 15:50:00,23.65,23.68,23.65,23.67,112000.0,19.334,19.3585,19.334,19.3503,112000.0
2010-10-14 15:55:00,23.67,23.69,23.67,23.69,643200.0,19.3503,19.3667,19.3503,19.3667,643200.0
2010-10-15 09:30:00,24.0,24.03,23.97,23.99,349700.0,19.6201,19.6446,19.5956,19.6119,349700.0
2010-10-15 09:35:00,23.98,24.0,23.95,23.96,151000.0,19.6038,19.6201,19.5792,19.5874,151000.0
2010-10-15 09:40:00,23.96,23.97,23.91,23.92,446300.0,19.5874,19.5956,19.5465,19.5547,446300.0
2010-10-15 09:45:00,23.92,23.95,23.91,23.92,384800.0,19.5547,19.5792,19.5465,19.5547,384800.0
2010-10-15 09:50:00,23.92,23.95,23.91,23.93,604000.0,19.5547,19.5792,19.5465,19.5629,604000.0
2010-10-15 09:55:00,23.92,23.98,23.9,23.92,296400.0,19.5547,19.6038,19.5384,19.5547,296400.0
2010-10-15 10:00:00,23.92,23.95,23.88,23.89,241500.0,19.5547,19.5792,19.522,19.5302,241500.0
2010-10-15 10:05:00,23.88,23.92,23.86,23.9,117200.0,19.522,19.5547,19.5057,19.5384,117200.0
2010-10-15 10:10:00,23.9,23.92,23.88,23.91,128000.0,19.5384,19.5547,19.522,19.5465,128000.0
2010-10-15 10:15:00,23.91,23.92,23.84,23.85,172500.0,19.5465,19.5547,19.4893,19.4975,172500.0
2010-10-15 10:20:00,23.86,23.86,23.82,23.84,122800.0,19.5057,19.5057,19.473,19.4893,122800.0
2010-10-15 10:25:00,23.84,23.85,23.82,23.85,97800.0,19.4893,19.4975,19.473,19.4975,97800.0
2010-10-15 10:30:00,23.85,23.85,23.81,23.85,149700.0,19.4975,19.4975,19.4648,19.4975,149700.0
2010-10-15 10:35:00,23.85,23.88,23.85,23.87,118100.0,19.4975,19.522,19.4975,19.5138,118100.0
2010-10-15 10:40:00,23.87,23.89,23.86,23.88,117700.0,19.5138,19.5302,19.5057,19.522,117700.0
2010-10-15 10:45:00,23.88,23.88,23.84,23.85,317400.0,19.522,19.522,19.4893,19.4975,317400.0
2010-10-15 10:50:00,23.85,23.89,23.84,23.89,78300.0,19.4975,19.5302,19.4893,19.5302,78300.0
2010-10-15 10:55:00,23.89,23.91,23.88,23.89,285800.0,19.5302,19.5465,19.522,19.5302,285800.0
2010-10-15 11:00:00,23.89,23.91,23.89,23.89,117900.0,19.5302,19.5465,19.5302,19.5302,117900.0
2010-10-15 11:05:00,23.89,23.95,23.89,23.94,102300.0,19.5302,19.5792,19.5302,19.5711,102300.0
2010-10-15 11:10:00,23.94,23.96,23.94,23.94,108700.0,19.5711,19.5874,19.5711,19.5711,108700.0
2010-10-15 11:15:00,23.94,23.98,23.94,23.96,228300.0,19.5711,19.6038,19.5711,19.5874,228300.0
2010-10-15 11:20:00,23.95,23.95,23.92,23.94,110100.0,19.5792,19.5792,19.5547,19.5711,110100.0
2010-10-15 11:25:00,23.94,23.97,23.93,23.97,87700.0,19.5711,19.5956,19.5629,19.5956,87700.0
2010-10-15 11:30:00,23.96,24.0,23.96,24.0,111000.0,19.5874,19.6201,19.5874,19.6201,111000.0
2010-10-15 11:35:00,24.0,24.02,24.0,24.01,373300.0,19.6201,19.6365,19.6201,19.6283,373300.0
2010-10-15 11:40:00,24.0,24.02,24.0,24.0,105100.0,19.6201,19.6365,19.6201,19.6201,105100.0
2010-10-15 11:45:00,24.0,24.02,23.98,23.98,294200.0,19.6201,19.6365,19.6038,19.6038,294200.0
2010-10-15 11:50:00,23.98,23.99,23.96,23.98,129700.0,19.6038,19.6119,19.5874,19.6038,129700.0
2010-10-15 11:55:00,23.98,23.98,23.92,23.94,128100.0,19.6038,19.6038,19.5547,19.5711,128100.0
2010-10-15 12:00:00,23.93,23.95,23.91,23.91,141400.0,19.5629,19.5792,19.5465,19.5465,141400.0
2010-10-15 12:05:00,23.91,23.93,23.9,23.92,134100.0,19.5465,19.5629,19.5384,19.5547,134100.0
2010-10-15 12:10:00,23.91,23.93,23.91,23.92,99900.0,19.5465,19.5629,19.5465,19.5547,99900.0
2010-10-15 12:15:00,23.92,23.97,23.91,23.96,97400.0,19.5547,19.5956,19.5465,19.5874,97400.0
2010-10-15 12:20:00,23.97,23.98,23.96,23.97,105400.0,19.5956,19.6038,19.5874,19.5956,105400.0
2010-10-15 12:25:00,23.97,23.97,23.95,23.97,52600.0,19.5956,19.5956,19.5792,19.5956,52600.0
2010-10-15 12:30:00,23.97,24.0,23.97,23.98,131000.0,19.5956,19.6201,19.5956,19.6038,131000.0
2010-10-15 12:35:00,23.98,23.98,23.96,23.98,86900.0,19.6038,19.6038,19.5874,19.6038,86900.0
2010-10-15 12:40:00,23.98,23.99,23.97,23.98,38700.0,19.6038,19.6119,19.5956,19.6038,38700.0
2010-10-15 12:45:00,23.98,23.99,23.97,23.98,56700.0,19.6038,19.6119,19.5956,19.6038,56700.0
2010-10-15 12:50:00,23.99,24.0,23.96,23.96,189900.0,19.6119,19.6201,19.5874,19.5874,189900.0
2010-10-15 12:55:00,23.96,23.97,23.94,23.96,81600.0,19.5874,19.5956,19.5711,19.5874,81600.0
2010-10-15 13:00:00,23.97,23.99,23.96,23.97,59200.0,19.5956,19.6119,19.5874,19.5956,59200.0
2010-10-15 13:05:00,23.96,23.99,23.96,23.99,50900.0,19.5874,19.6119,19.5874,19.6119,50900.0
2010-10-15 13:10:00,23.99,23.99,23.96,23.97,61600.0,19.6119,19.6119,19.5874,19.5956,61600.0
2010-10-15 13:15:00,23.97,23.97,23.95,23.95,42200.0,19.5956,19.5956,19.5792,19.5792,42200.0
2010-10-15 13:20:00,23.95,23.98,23.95,23.97,98100.0,19.5792,19.6038,19.5792,19.5956,98100.0
2010-10-15 13:25:00,23.96,23.99,23.96,23.99,71600.0,19.5874,19.6119,19.5874,19.6119,71600.0
2010-10-15 13:30:00,23.99,24.0,23.99,23.99,51400.0,19.6119,19.6201,19.6119,19.6119,51400.0
2010-10-15 13:35:00,23.99,24.0,23.98,23.99,77800.0,19.6119,19.6201,19.6038,19.6119,77800.0
2010-10-15 13:40:00,23.98,23.99,23.95,23.96,250900.0,19.6038,19.6119,19.5792,19.5874,250900.0
2010-10-15 13:45:00,23.96,23.96,23.94,23.96,754900.0,19.5874,19.5874,19.5711,19.5874,754900.0
2010-10-15 13:50:00,23.96,23.99,23.96,23.96,70300.0,19.5874,19.6119,19.5874,19.5874,70300.0
2010-10-15 13:55:00,23.96,23.97,23.94,23.96,631500.0,19.5874,19.5956,19.5711,19.5874,631500.0
2010-10-15 14:00:00,23.95,23.95,23.93,23.94,150200.0,19.5792,19.5792,19.5629,19.5711,150200.0
2010-10-15 14:05:00,23.94,23.98,23.93,23.97,54600.0,19.5711,19.6038,19.5629,19.5956,54600.0
2010-10-15 14:10:00,23.96,23.99,23.96,23.98,109600.0,19.5874,19.6119,19.5874,19.6038,109600.0
2010-10-15 14:15:00,23.99,24.0,23.99,24.0,137200.0,19.6119,19.6201,19.6119,19.6201,137200.0
2010-10-15 14:20:00,23.99,24.0,23.97,23.99,87600.0,19.6119,19.6201,19.5956,19.6119,87600.0
2010-10-15 14:25:00,23.99,24.02,23.99,24.01,211000.0,19.6119,19.6365,19.6119,19.6283,211000.0
2010-10-15 14:30:00,24.02,24.03,24.0,24.02,184800.0,19.6365,19.6446,19.6201,19.6365,184800.0
2010-10-15 14:35:00,24.02,24.04,24.01,24.03,1597300.0,19.6365,19.6528,19.6283,19.6446,1597300.0
2010-10-15 14:40:00,24.03,24.04,24.0,24.01,178000.0,19.6446,19.6528,19.6201,19.6283,178000.0
2010-10-15 14:45:00,24.01,24.02,24.0,24.01,111700.0,19.6283,19.6365,19.6201,19.6283,111700.0
2010-10-15 14:50:00,24.01,24.02,24.0,24.01,110300.0,19.6283,19.6365,19.6201,19.6283,110300.0
2010-10-15 14:55:00,24.01,24.02,24.0,24.02,197400.0,19.6283,19.6365,19.6201,19.6365,197400.0
2010-10-15 15:00:00,24.01,24.02,23.99,24.0,118500.0,19.6283,19.6365,19.6119,19.6201,118500.0
2010-10-15 15:05:00,24.0,24.01,23.98,23.99,168100.0,19.6201,19.6283,19.6038,19.6119,168100.0
2010-10-15 15:10:00,23.98,23.99,23.96,23.99,331100.0,19.6038,19.6119,19.5874,19.6119,331100.0
2010-10-15 15:15:00,23.99,24.01,23.98,24.0,156100.0,19.6119,19.6283,19.6038,19.6201,156100.0
2010-10-15 15:20:00,24.0,24.01,23.99,24.0,157600.0,19.6201,19.6283,19.6119,19.6201,157600.0
2010-10-15 15:25:00,24.0,24.01,23.98,23.98,216400.0,19.6201,19.6283,19.6038,19.6038,216400.0
2010-10-15 15:30:00,23.99,24.02,23.98,24.0,537800.0,19.6119,19.6365,19.6038,19.6201,537800.0
2010-10-15 15:35:00,24.0,24.05,24.0,24.05,138800.0,19.6201,19.661,19.6201,19.661,138800.0
2010-10-15 15:40:00,24.05,24.06,24.03,24.03,242500.0,19.661,19.6692,19.6446,19.6446,242500.0
2010-10-15 15:45:00,24.04,24.07,24.03,24.07,675600.0,19.6528,19.6773,19.6446,19.6773,675600.0
2010-10-15 15:50:00,24.07,24.09,24.06,24.08,927000.0,19.6773,19.6937,19.6692,19.6855,927000.0
2010-10-15 15:55:00,24.08,24.09,24.05,24.08,2064800.0,19.6855,19.6937,19.661,19.6855,2064800.0
2010-10-18 09:30:00,24.1,24.13,24.04,24.06,243100.0,19.7019,19.7264,19.6528,19.6692,243100.0
2010-10-18 09:35:00,24.06,24.07,24.01,24.05,78100.0,19.6692,19.6773,19.6283,19.661,78100.0
2010-10-18 09:40:00,24.04,24.11,24.04,24.09,71300.0,19.6528,19.71,19.6528,19.6937,71300.0
2010-10-18 09:45:00,24.09,24.13,24.09,24.13,443900.0,19.6937,19.7264,19.6937,19.7264,443900.0
2010-10-18 09:50:00,24.13,24.17,24.12,24.16,397200.0,19.7264,19.7591,19.7182,19.7509,397200.0
2010-10-18 09:55:00,24.15,24.16,24.14,24.15,114200.0,19.7427,19.7509,19.7346,19.7427,114200.0
2010-10-18 10:00:00,24.16,24.17,24.13,24.13,84300.0,19.7509,19.7591,19.7264,19.7264,84300.0
2010-10-18 10:05:00,24.13,24.19,24.13,24.17,28700.0,19.7264,19.7754,19.7264,19.7591,28700.0
2010-10-18 10:10:00,24.16,24.2,24.15,24.19,117900.0,19.7509,19.7836,19.7427,19.7754,117900.0
2010-10-18 10:15:00,24.2,24.21,24.16,24.16,49600.0,19.7836,19.7918,19.7509,19.7509,49600.0
2010-10-18 10:20:00,24.16,24.18,24.14,24.15,36900.0,19.7509,19.7673,19.7346,19.7427,36900.0
2010-10-18 10:25:00,24.15,24.15,24.13,24.14,68000.0,19.7427,19.7427,19.7264,19.7346,68000.0
2010-10-18 10:30:00,24.14,24.15,24.12,24.14,723000.0,19.7346,19.7427,19.7182,19.7346,723000.0
2010-10-18 10:35:00,24.14,24.14,24.12,24.14,169100.0,19.7346,19.7346,19.7182,19.7346,169100.0
2010-10-18 10:40:00,24.14,24.15,24.13,24.13,23000.0,19.7346,19.7427,19.7264,19.7264,23000.0
2010-10-18 10:45:00,24.13,24.15,24.12,24.14,46500.0,19.7264,19.7427,19.7182,19.7346,46500.0
2010-10-18 10:50:00,24.14,24.16,24.12,24.15,31800.0,19.7346,19.7509,19.7182,19.7427,31800.0
2010-10-18 10:55:00,24.14,24.16,24.14,24.14,22300.0,19.7346,19.7509,19.7346,19.7346,22300.0
2010-10-18 11:00:00,24.15,24.16,24.11,24.13,53500.0,19.7427,19.7509,19.71,19.7264,53500.0
2010-10-18 11:05:00,24.13,24.13,24.09,24.09,161400.0,19.7264,19.7264,19.6937,19.6937,161400.0
2010-10-18 11:10:00,24.09,24.1,24.07,24.08,35200.0,19.6937,19.7019,19.6773,19.6855,35200.0
2010-10-18 11:15:00,24.08,24.09,24.07,24.07,39200.0,19.6855,19.6937,19.6773,19.6773,39200.0
2010-10-18 11:20:00,24.07,24.1,24.07,24.1,106300.0,19.6773,19.7019,19.6773,19.7019,106300.0
2010-10-18 11:25:00,24.1,24.1,24.09,24.1,17100.0,19.7019,19.7019,19.6937,19.7019,17100.0
2010-10-18 11:30:00,24.1,24.11,24.08,24.08,116300.0,19.7019,19.71,19.6855,19.6855,116300.0
2010-10-18 11:35:00,24.08,24.08,24.05,24.07,77000.0,19.6855,19.6855,19.661,19.6773,77000.0
2010-10-18 11:40:00,24.07,24.08,24.06,24.06,31700.0,19.6773,19.6855,19.6692,19.6692,31700.0
2010-10-18 11:45:00,24.06,24.08,24.06,24.08,59900.0,19.6692,19.6855,19.6692,19.6855,59900.0
2010-10-18 11:50:00,24.07,24.09,24.05,24.06,82300.0,19.6773,19.6937,19.661,19.6692,82300.0
2010-10-18 11:55:00,24.07,24.09,24.07,24.09,191700.0,19.6773,19.6937,19.6773,19.6937,191700.0
2010-10-18 12:00:00,24.1,24.1,24.09,24.1,384800.0,19.7019,19.7019,19.6937,19.7019,384800.0
2010-10-18 12:05:00,24.11,24.11,24.09,24.11,247400.0,19.71,19.71,19.6937,19.71,247400.0
2010-10-18 12:10:00,24.11,24.11,24.1,24.1,234500.0,19.71,19.71,19.7019,19.7019,234500.0
2010-10-18 12:15:00,24.1,24.11,24.1,24.1,136900.0,19.7019,19.71,19.7019,19.7019,136900.0
2010-10-18 12:20:00,24.1,24.1,24.09,24.1,17900.0,19.7019,19.7019,19.6937,19.7019,17900.0
2010-10-18 12:25:00,24.1,24.1,24.08,24.09,20700.0,19.7019,19.7019,19.6855,19.6937,20700.0
2010-10-18 12:30:00,24.09,24.09,24.07,24.09,130700.0,19.6937,19.6937,19.6773,19.6937,130700.0
2010-10-18 12:35:00,24.1,24.1,24.07,24.1,85300.0,19.7019,19.7019,19.6773,19.7019,85300.0
2010-10-18 12:40:00,24.1,24.1,24.09,24.1,20200.0,19.7019,19.7019,19.6937,19.7019,20200.0
2010-10-18 12:45:00,24.1,24.1,24.09,24.1,12800.0,19.7019,19.7019,19.6937,19.7019,12800.0
2010-10-18 12:50:00,24.09,24.1,24.07,24.07,77600.0,19.6937,19.7019,19.6773,19.6773,77600.0
2010-10-18 12:55:00,24.07,24.09,24.07,24.08,70600.0,19.6773,19.6937,19.6773,19.6855,70600.0
2010-10-18 13:00:00,24.08,24.09,24.07,24.08,44700.0,19.6855,19.6937,19.6773,19.6855,44700.0
2010-10-18 13:05:00,24.08,24.09,24.08,24.09,43200.0,19.6855,19.6937,19.6855,19.6937,43200.0
2010-10-18 13:10:00,24.09,24.11,24.08,24.11,53800.0,19.6937,19.71,19.6855,19.71,53800.0
2010-10-18 13:15:00,24.1,24.11,24.09,24.1,55900.0,19.7019,19.71,19.6937,19.7019,55900.0
2010-10-18 13:20:00,24.1,24.11,24.08,24.08,47600.0,19.7019,19.71,19.6855,19.6855,47600.0
2010-10-18 13:25:00,24.08,24.1,24.08,24.08,100500.0,19.6855,19.7019,19.6855,19.6855,100500.0
2010-10-18 13:30:00,24.09,24.09,24.07,24.09,434900.0,19.6937,19.6937,19.6773,19.6937,434900.0
2010-10-18 13:35:00,24.09,24.09,24.07,24.07,36400.0,19.6937,19.6937,19.6773,19.6773,36400.0
2010-10-18 13:40:00,24.07,24.08,24.07,24.08,48400.0,19.6773,19.6855,19.6773,19.6855,48400.0
2010-10-18 13:45:00,24.08,24.1,24.08,24.09,140200.0,19.6855,19.7019,19.6855,19.6937,140200.0
2010-10-18 13:50:00,24.09,24.1,24.09,24.09,10300.0,19.6937,19.7019,19.6937,19.6937,10300.0
2010-10-18 13:55:00,24.09,24.1,24.08,24.1,89700.0,19.6937,19.7019,19.6855,19.7019,89700.0
2010-10-18 14:00:00,24.1,24.12,24.09,24.09,142200.0,19.7019,19.7182,19.6937,19.6937,142200.0
2010-10-18 14:05:00,24.09,24.11,24.08,24.11,65700.0,19.6937,19.71,19.6855,19.71,65700.0
2010-10-18 14:10:00,24.11,24.11,24.1,24.11,41200.0,19.71,19.71,19.7019,19.71,41200.0
2010-10-18 14:15:00,24.11,24.14,24.11,24.13,61500.0,19.71,19.7346,19.71,19.7264,61500.0
2010-10-18 14:20:00,24.14,24.15,24.13,24.14,51800.0,19.7346,19.7427,19.7264,19.7346,51800.0
2010-10-18 14:25:00,24.14,24.16,24.14,24.15,32800.0,19.7346,19.7509,19.7346,19.7427,32800.0
2010-10-18 14:30:00,24.15,24.15,24.13,24.14,259800.0,19.7427,19.7427,19.7264,19.7346,259800.0
2010-10-18 14:35:00,24.15,24.15,24.13,24.13,43600.0,19.7427,19.7427,19.7264,19.7264,43600.0
2010-10-18 14:40:00,24.13,24.14,24.12,24.13,54500.0,19.7264,19.7346,19.7182,19.7264,54500.0
2010-10-18 14:45:00,24.13,24.15,24.12,24.13,102000.0,19.7264,19.7427,19.7182,19.7264,102000.0
2010-10-18 14:50:00,24.13,24.14,24.12,24.13,86600.0,19.7264,19.7346,19.7182,19.7264,86600.0
2010-10-18 14:55:00,24.13,24.14,24.12,24.13,40900.0,19.7264,19.7346,19.7182,19.7264,40900.0
2010-10-18 15:00:00,24.13,24.15,24.13,24.14,136800.0,19.7264,19.7427,19.7264,19.7346,136800.0
2010-10-18 15:05:00,24.15,24.2,24.15,24.2,95100.0,19.7427,19.7836,19.7427,19.7836,95100.0
2010-10-18 15:10:00,24.19,24.2,24.17,24.17,123700.0,19.7754,19.7836,19.7591,19.7591,123700.0
2010-10-18 15:15:00,24.17,24.18,24.17,24.17,108300.0,19.7591,19.7673,19.7591,19.7591,108300.0
2010-10-18 15:20:00,24.16,24.17,24.16,24.17,55800.0,19.7509,19.7591,19.7509,19.7591,55800.0
2010-10-18 15:25:00,24.17,24.19,24.16,24.18,51600.0,19.7591,19.7754,19.7509,19.7673,51600.0
2010-10-18 15:30:00,24.19,24.21,24.18,24.2,164300.0,19.7754,19.7918,19.7673,19.7836,164300.0
2010-10-18 15:35:00,24.21,24.22,24.2,24.21,228200.0,19.7918,19.8,19.7836,19.7918,228200.0
2010-10-18 15:40:00,24.2,24.23,24.2,24.23,278900.0,19.7836,19.8081,19.7836,19.8081,278900.0
2010-10-18 15:45:00,24.22,24.22,24.19,24.2,357200.0,19.8,19.8,19.7754,19.7836,357200.0
2010-10-18 15:50:00,24.21,24.21,24.2,24.21,155500.0,19.7918,19.7918,19.7836,19.7918,155500.0
2010-10-18 15:55:00,24.21,24.21,24.19,24.21,1253800.0,19.7918,19.7918,19.7754,19.7918,1253800.0
2010-10-19 09:30:00,23.79,23.79,23.7,23.75,870900.0,19.4484,19.4484,19.3749,19.4157,870900.0
2010-10-19 09:35:00,23.74,23.83,23.74,23.82,405800.0,19.4076,19.4811,19.4076,19.473,405800.0
2010-10-19 09:40:00,23.82,23.83,23.74,23.74,588200.0,19.473,19.4811,19.4076,19.4076,588200.0
2010-10-19 09:45:00,23.74,23.76,23.71,23.73,574200.0,19.4076,19.4239,19.383,19.3994,574200.0
2010-10-19 09:50:00,23.73,23.73,23.66,23.67,419000.0,19.3994,19.3994,19.3422,19.3503,419000.0
2010-10-19 09:55:00,23.67,23.74,23.66,23.73,255300.0,19.3503,19.4076,19.3422,19.3994,255300.0
2010-10-19 10:00:00,23.73,23.8,23.69,23.79,366200.0,19.3994,19.4566,19.3667,19.4484,366200.0
2010-10-19 10:05:00,23.78,23.84,23.76,23.84,831700.0,19.4403,19.4893,19.4239,19.4893,831700.0
2010-10-19 10:10:00,23.84,23.87,23.83,23.84,329600.0,19.4893,19.5138,19.4811,19.4893,329600.0
2010-10-19 10:15:00,23.84,23.93,23.83,23.9,384700.0,19.4893,19.5629,19.4811,19.5384,384700.0
2010-10-19 10:20:00,23.9,23.92,23.87,23.88,252800.0,19.5384,19.5547,19.5138,19.522,252800.0
2010-10-19 10:25:00,23.88,23.9,23.87,23.89,236200.0,19.522,19.5384,19.5138,19.5302,236200.0
2010-10-19 10:30:00,23.9,23.95,23.9,23.93,351800.0,19.5384,19.5792,19.5384,19.5629,351800.0
2010-10-19 10:35:00,23.94,23.95,23.88,23.89,346300.0,19.5711,19.5792,19.522,19.5302,346300.0
2010-10-19 10:40:00,23.89,23.9,23.87,23.87,429500.0,19.5302,19.5384,19.5138,19.5138,429500.0
2010-10-19 10:45:00,23.87,23.92,23.87,23.9,198800.0,19.5138,19.5547,19.5138,19.5384,198800.0
2010-10-19 10:50:00,23.9,23.94,23.9,23.91,266100.0,19.5384,19.5711,19.5384,19.5465,266100.0
2010-10-19 10:55:00,23.91,23.95,23.9,23.9,298900.0,19.5465,19.5792,19.5384,19.5384,298900.0
2010-10-19 11:00:00,23.9,23.91,23.87,23.89,221400.0,19.5384,19.5465,19.5138,19.5302,221400.0
2010-10-19 11:05:00,23.89,23.9,23.84,23.84,263400.0,19.5302,19.5384,19.4893,19.4893,263400.0
2010-10-19 11:10:00,23.84,23.87,23.84,23.85,199900.0,19.4893,19.5138,19.4893,19.4975,199900.0
2010-10-19 11:15:00,23.86,23.88,23.85,23.86,162200.0,19.5057,19.522,19.4975,19.5057,162200.0
2010-10-19 11:20:00,23.86,23.86,23.82,23.84,174600.0,19.5057,19.5057,19.473,19.4893,174600.0
2010-10-19 11:25:00,23.84,23.87,23.84,23.86,217100.0,19.4893,19.5138,19.4893,19.5057,217100.0
2010-10-19 11:30:00,23.86,23.89,23.86,23.88,151600.0,19.5057,19.5302,19.5057,19.522,151600.0
2010-10-19 11:35:00,23.89,23.93,23.88,23.92,125600.0,19.5302,19.5629,19.522,19.5547,125600.0
2010-10-19 11:40:00,23.92,23.94,23.92,23.93,297400.0,19.5547,19.5711,19.5547,19.5629,297400.0
2010-10-19 11:45:00,23.94,23.98,23.93,23.97,274700.0,19.5711,19.6038,19.5629,19.5956,274700.0
2010-10-19 11:50:00,23.97,23.97,23.95,23.95,180300.0,19.5956,19.5956,19.5792,19.5792,180300.0
2010-10-19 11:55:00,23.95,23.99,23.95,23.98,293300.0,19.5792,19.6119,19.5792,19.6038,293300.0
2010-10-19 12:00:00,23.98,24.0,23.98,23.99,119300.0,19.6038,19.6201,19.6038,19.6119,119300.0
2010-10-19 12:05:00,24.0,24.0,23.95,23.95,150500.0,19.6201,19.6201,19.5792,19.5792,150500.0
2010-10-19 12:10:00,23.95,23.98,23.95,23.96,120600.0,19.5792,19.6038,19.5792,19.5874,120600.0
2010-10-19 12:15:00,23.97,23.99,23.96,23.97,134000.0,19.5956,19.6119,19.5874,19.5956,134000.0
2010-10-19 12:20:00,23.96,23.97,23.94,23.94,267000.0,19.5874,19.5956,19.5711,19.5711,267000.0
2010-10-19 12:25:00,23.95,23.95,23.94,23.95,64700.0,19.5792,19.5792,19.5711,19.5792,64700.0
2010-10-19 12:30:00,23.95,23.95,23.93,23.93,155500.0,19.5792,19.5792,19.5629,19.5629,155500.0
2010-10-19 12:35:00,23.92,23.94,23.91,23.94,129000.0,19.5547,19.5711,19.5465,19.5711,129000.0
2010-10-19 12:40:00,23.94,23.96,23.93,23.96,132000.0,19.5711,19.5874,19.5629,19.5874,132000.0
2010-10-19 12:45:00,23.96,23.96,23.94,23.95,136800.0,19.5874,19.5874,19.5711,19.5792,136800.0
2010-10-19 12:50:00,23.95,23.95,23.91,23.93,239800.0,19.5792,19.5792,19.5465,19.5629,239800.0
2010-10-19 12:55:00,23.93,23.97,23.93,23.97,137400.0,19.5629,19.5956,19.5629,19.5956,137400.0
2010-10-19 13:00:00,23.97,23.97,23.94,23.96,107700.0,19.5956,19.5956,19.5711,19.5874,107700.0
2010-10-19 13:05:00,23.96,23.96,23.92,23.93,257900.0,19.5874,19.5874,19.5547,19.5629,257900.0
2010-10-19 13:10:00,23.93,23.93,23.89,23.91,176600.0,19.5629,19.5629,19.5302,19.5465,176600.0
2010-10-19 13:15:00,23.91,23.92,23.9,23.92,139300.0,19.5465,19.5547,19.5384,19.5547,139300.0
2010-10-19 13:20:00,23.92,23.94,23.91,23.91,95400.0,19.5547,19.5711,19.5465,19.5465,95400.0
2010-10-19 13:25:00,23.91,23.91,23.88,23.88,148000.0,19.5465,19.5465,19.522,19.522,148000.0
2010-10-19 13:30:00,23.88,23.9,23.88,23.9,76900.0,19.522,19.5384,19.522,19.5384,76900.0
2010-10-19 13:35:00,23.89,23.91,23.86,23.91,257900.0,19.5302,19.5465,19.5057,19.5465,257900.0
2010-10-19 13:40:00,23.91,23.91,23.89,23.89,157700.0,19.5465,19.5465,19.5302,19.5302,157700.0
2010-10-19 13:45:00,23.89,23.89,23.86,23.89,175200.0,19.5302,19.5302,19.5057,19.5302,175200.0
2010-10-19 13:50:00,23.89,23.89,23.84,23.84,248800.0,19.5302,19.5302,19.4893,19.4893,248800.0
2010-10-19 13:55:00,23.84,23.85,23.8,23.81,151900.0,19.4893,19.4975,19.4566,19.4648,151900.0
2010-10-19 14:00:00,23.82,23.82,23.67,23.69,451700.0,19.473,19.473,19.3503,19.3667,451700.0
2010-10-19 14:05:00,23.68,23.73,23.68,23.73,180500.0,19.3585,19.3994,19.3585,19.3994,180500.0
2010-10-19 14:10:00,23.72,23.76,23.7,23.74,471800.0,19.3912,19.4239,19.3749,19.4076,471800.0
2010-10-19 14:15:00,23.75,23.77,23.73,23.73,480100.0,19.4157,19.4321,19.3994,19.3994,480100.0
2010-10-19 14:20:00,23.73,23.76,23.71,23.71,220700.0,19.3994,19.4239,19.383,19.383,220700.0
2010-10-19 14:25:00,23.7,23.73,23.67,23.71,595600.0,19.3749,19.3994,19.3503,19.383,595600.0
2010-10-19 14:30:00,23.71,23.77,23.7,23.77,376600.0,19.383,19.4321,19.3749,19.4321,376600.0
2010-10-19 14:35:00,23.76,23.77,23.73,23.73,244800.0,19.4239,19.4321,19.3994,19.3994,244800.0
2010-10-19 14:40:00,23.73,23.76,23.72,23.75,417400.0,19.3994,19.4239,19.3912,19.4157,417400.0
2010-10-19 14:45:00,23.74,23.78,23.73,23.77,144000.0,19.4076,19.4403,19.3994,19.4321,144000.0
2010-10-19 14:50:00,23.78,23.8,23.76,23.79,205600.0,19.4403,19.4566,19.4239,19.4484,205600.0
2010-10-19 14:55:00,23.79,23.79,23.75,23.76,760400.0,19.4484,19.4484,19.4157,19.4239,760400.0
2010-10-19 15:00:00,23.77,23.78,23.72,23.74,287500.0,19.4321,19.4403,19.3912,19.4076,287500.0
2010-10-19 15:05:00,23.75,23.76,23.7,23.71,406800.0,19.4157,19.4239,19.3749,19.383,406800.0
2010-10-19 15:10:00,23.71,23.73,23.67,23.7,318300.0,19.383,19.3994,19.3503,19.3749,318300.0
2010-10-19 15:15:00,23.7,23.74,23.7,23.72,428200.0,19.3749,19.4076,19.3749,19.3912,428200.0
2010-10-19 15:20:00,23.72,23.74,23.71,23.71,223700.0,19.3912,19.4076,19.383,19.383,223700.0
2010-10-19 15:25:00,23.71,23.74,23.67,23.67,336200.0,19.383,19.4076,19.3503,19.3503,336200.0
2010-10-19 15:30:00,23.68,23.7,23.64,23.68,335400.0,19.3585,19.3749,19.3258,19.3585,335400.0
2010-10-19 15:35:00,23.68,23.73,23.68,23.73,175600.0,19.3585,19.3994,19.3585,19.3994,175600.0
2010-10-19 15:40:00,23.72,23.73,23.69,23.72,448500.0,19.3912,19.3994,19.3667,19.3912,448500.0
2010-10-19 15:45:00,23.71,23.76,23.7,23.76,536700.0,19.383,19.4239,19.3749,19.4239,536700.0
2010-10-19 15:50:00,23.75,23.79,23.73,23.79,721300.0,19.4157,19.4484,19.3994,19.4484,721300.0
2010-10-19 15:55:00,23.79,23.82,23.78,23.81,2045000.0,19.4484,19.473,19.4403,19.4648,2045000.0
2010-10-20 09:30:00,23.9,23.95,23.88,23.94,467900.0,19.5384,19.5792,19.522,19.5711,467900.0
2010-10-20 09:35:00,23.94,23.95,23.9,23.9,432000.0,19.5711,19.5792,19.5384,19.5384,432000.0
2010-10-20 09:40:00,23.9,23.99,23.9,23.99,374400.0,19.5384,19.6119,19.5384,19.6119,374400.0
2010-10-20 09:45:00,23.99,24.01,23.96,23.96,437900.0,19.6119,19.6283,19.5874,19.5874,437900.0
2010-10-20 09:50:00,23.96,23.99,23.96,23.97,223300.0,19.5874,19.6119,19.5874,19.5956,223300.0
2010-10-20 09:55:00,23.97,23.98,23.93,23.93,318600.0,19.5956,19.6038,19.5629,19.5629,318600.0
2010-10-20 10:00:00,23.93,23.94,23.91,23.92,309200.0,19.5629,19.5711,19.5465,19.5547,309200.0
2010-10-20 10:05:00,23.91,23.96,23.91,23.91,429700.0,19.5465,19.5874,19.5465,19.5465,429700.0
2010-10-20 10:10:00,23.91,23.92,23.85,23.89,464400.0,19.5465,19.5547,19.4975,19.5302,464400.0
2010-10-20 10:15:00,23.89,23.9,23.85,23.87,381900.0,19.5302,19.5384,19.4975,19.5138,381900.0
2010-10-20 10:20:00,23.86,23.89,23.85,23.89,412000.0,19.5057,19.5302,19.4975,19.5302,412000.0
2010-10-20 10:25:00,23.88,23.93,23.88,23.92,362200.0,19.522,19.5629,19.522,19.5547,362200.0
2010-10-20 10:30:00,23.92,23.95,23.92,23.94,149600.0,19.5547,19.5792,19.5547,19.5711,149600.0
2010-10-20 10:35:00,23.95,23.97,23.92,23.92,235100.0,19.5792,19.5956,19.5547,19.5547,235100.0
2010-10-20 10:40:00,23.93,23.98,23.91,23.97,232000.0,19.5629,19.6038,19.5465,19.5956,232000.0
2010-10-20 10:45:00,23.97,24.02,23.97,24.01,163700.0,19.5956,19.6365,19.5956,19.6283,163700.0
2010-10-20 10:50:00,24.02,24.05,24.01,24.01,331400.0,19.6365,19.661,19.6283,19.6283,331400.0
2010-10-20 10:55:00,24.01,24.04,24.01,24.03,252000.0,19.6283,19.6528,19.6283,19.6446,252000.0
2010-10-20 11:00:00,24.03,24.03,23.99,24.0,221400.0,19.6446,19.6446,19.6119,19.6201,221400.0
2010-10-20 11:05:00,24.0,24.03,23.99,24.03,257300.0,19.6201,19.6446,19.6119,19.6446,257300.0
2010-10-20 11:10:00,24.03,24.04,24.01,24.03,167100.0,19.6446,19.6528,19.6283,19.6446,167100.0
2010-10-20 11:15:00,24.02,24.05,24.0,24.04,206600.0,19.6365,19.661,19.6201,19.6528,206600.0
2010-10-20 11:20:00,24.04,24.05,24.03,24.05,100100.0,19.6528,19.661,19.6446,19.661,100100.0
2010-10-20 11:25:00,24.05,24.09,24.04,24.06,270500.0,19.661,19.6937,19.6528,19.6692,270500.0
2010-10-20 11:30:00,24.06,24.09,24.06,24.08,193300.0,19.6692,19.6937,19.6692,19.6855,193300.0
2010-10-20 11:35:00,24.08,24.09,24.07,24.07,192700.0,19.6855,19.6937,19.6773,19.6773,192700.0
2010-10-20 11:40:00,24.08,24.08,24.07,24.08,180800.0,19.6855,19.6855,19.6773,19.6855,180800.0
2010-10-20 11:45:00,24.07,24.09,24.07,24.07,153900.0,19.6773,19.6937,19.6773,19.6773,153900.0
2010-10-20 11:50:00,24.07,24.08,24.06,24.08,103700.0,19.6773,19.6855,19.6692,19.6855,103700.0
2010-10-20 11:55:00,24.09,24.1,24.07,24.07,216800.0,19.6937,19.7019,19.6773,19.6773,216800.0
2010-10-20 12:00:00,24.07,24.13,24.07,24.12,281900.0,19.6773,19.7264,19.6773,19.7182,281900.0
2010-10-20 12:05:00,24.13,24.13,24.12,24.12,115900.0,19.7264,19.7264,19.7182,19.7182,115900.0
2010-10-20 12:10:00,24.13,24.15,24.12,24.13,149500.0,19.7264,19.7427,19.7182,19.7264,149500.0
2010-10-20 12:15:00,24.13,24.16,24.12,24.16,151400.0,19.7264,19.7509,19.7182,19.7509,151400.0
2010-10-20 12:20:00,24.15,24.15,24.13,24.14,120100.0,19.7427,19.7427,19.7264,19.7346,120100.0
2010-10-20 12:25:00,24.14,24.14,24.12,24.13,81100.0,19.7346,19.7346,19.7182,19.7264,81100.0
2010-10-20 12:30:00,24.12,24.14,24.12,24.14,169800.0,19.7182,19.7346,19.7182,19.7346,169800.0
2010-10-20 12:35:00,24.13,24.14,24.09,24.1,147400.0,19.7264,19.7346,19.6937,19.7019,147400.0
2010-10-20 12:40:00,24.1,24.1,24.08,24.08,159000.0,19.7019,19.7019,19.6855,19.6855,159000.0
2010-10-20 12:45:00,24.08,24.1,24.07,24.1,116300.0,19.6855,19.7019,19.6773,19.7019,116300.0
2010-10-20 12:50:00,24.09,24.11,24.08,24.1,191300.0,19.6937,19.71,19.6855,19.7019,191300.0
2010-10-20 12:55:00,24.1,24.1,24.07,24.09,138400.0,19.7019,19.7019,19.6773,19.6937,138400.0
2010-10-20 13:00:00,24.09,24.11,24.08,24.1,223100.0,19.6937,19.71,19.6855,19.7019,223100.0
2010-10-20 13:05:00,24.09,24.11,24.09,24.1,159200.0,19.6937,19.71,19.6937,19.7019,159200.0
2010-10-20 13:10:00,24.09,24.1,24.06,24.09,181700.0,19.6937,19.7019,19.6692,19.6937,181700.0
2010-10-20 13:15:00,24.09,24.1,24.08,24.08,188500.0,19.6937,19.7019,19.6855,19.6855,188500.0
2010-10-20 13:20:00,24.08,24.12,24.08,24.11,189000.0,19.6855,19.7182,19.6855,19.71,189000.0
2010-10-20 13:25:00,24.11,24.11,24.08,24.08,103200.0,19.71,19.71,19.6855,19.6855,103200.0
2010-10-20 13:30:00,24.09,24.1,24.07,24.08,158400.0,19.6937,19.7019,19.6773,19.6855,158400.0
2010-10-20 13:35:00,24.08,24.09,24.06,24.07,218100.0,19.6855,19.6937,19.6692,19.6773,218100.0
2010-10-20 13:40:00,24.07,24.08,24.06,24.07,86600.0,19.6773,19.6855,19.6692,19.6773,86600.0
2010-10-20 13:45:00,24.07,24.07,24.05,24.06,286100.0,19.6773,19.6773,19.661,19.6692,286100.0
2010-10-20 13:50:00,24.07,24.07,24.05,24.07,83700.0,19.6773,19.6773,19.661,19.6773,83700.0
2010-10-20 13:55:00,24.06,24.07,24.05,24.05,197500.0,19.6692,19.6773,19.661,19.661,197500.0
2010-10-20 14:00:00,24.06,24.1,24.03,24.03,338700.0,19.6692,19.7019,19.6446,19.6446,338700.0
2010-10-20 14:05:00,24.03,24.07,24.02,24.03,282100.0,19.6446,19.6773,19.6365,19.6446,282100.0
2010-10-20 14:10:00,24.03,24.07,24.02,24.05,197100.0,19.6446,19.6773,19.6365,19.661,197100.0
2010-10-20 14:15:00,24.05,24.1,24.05,24.1,189800.0,19.661,19.7019,19.661,19.7019,189800.0
2010-10-20 14:20:00,24.09,24.1,24.07,24.09,234700.0,19.6937,19.7019,19.6773,19.6937,234700.0
2010-10-20 14:25:00,24.09,24.11,24.07,24.08,371700.0,19.6937,19.71,19.6773,19.6855,371700.0
2010-10-20 14:30:00,24.08,24.12,24.08,24.11,294000.0,19.6855,19.7182,19.6855,19.71,294000.0
2010-10-20 14:35:00,24.11,24.12,24.09,24.11,279500.0,19.71,19.7182,19.6937,19.71,279500.0
2010-10-20 14:40:00,24.11,24.11,24.09,24.11,215300.0,19.71,19.71,19.6937,19.71,215300.0
2010-10-20 14:45:00,24.1,24.11,24.06,24.07,319100.0,19.7019,19.71,19.6692,19.6773,319100.0
2010-10-20 14:50:00,24.06,24.09,24.05,24.07,175800.0,19.6692,19.6937,19.661,19.6773,175800.0
2010-10-20 14:55:00,24.08,24.09,24.06,24.09,237700.0,19.6855,19.6937,19.6692,19.6937,237700.0
2010-10-20 15:00:00,24.08,24.09,24.07,24.07,335500.0,19.6855,19.6937,19.6773,19.6773,335500.0
2010-10-20 15:05:00,24.06,24.08,24.05,24.08,299600.0,19.6692,19.6855,19.661,19.6855,299600.0
2010-10-20 15:10:00,24.08,24.08,24.06,24.07,285400.0,19.6855,19.6855,19.6692,19.6773,285400.0
2010-10-20 15:15:00,24.07,24.1,24.07,24.08,345600.0,19.6773,19.7019,19.6773,19.6855,345600.0
2010-10-20 15:20:00,24.09,24.11,24.09,24.1,438400.0,19.6937,19.71,19.6937,19.7019,438400.0
2010-10-20 15:25:00,24.09,24.12,24.09,24.11,295600.0,19.6937,19.7182,19.6937,19.71,295600.0
2010-10-20 15:30:00,24.12,24.12,24.08,24.1,341700.0,19.7182,19.7182,19.6855,19.7019,341700.0
2010-10-20 15:35:00,24.1,24.1,24.02,24.05,591100.0,19.7019,19.7019,19.6365,19.661,591100.0
2010-10-20 15:40:00,24.05,24.06,24.03,24.03,521100.0,19.661,19.6692,19.6446,19.6446,521100.0
2010-10-20 15:45:00,24.04,24.08,24.04,24.07,570200.0,19.6528,19.6855,19.6528,19.6773,570200.0
2010-10-20 15:50:00,24.06,24.08,23.99,24.0,1108400.0,19.6692,19.6855,19.6119,19.6201,1108400.0
2010-10-20 15:55:00,23.99,24.02,23.99,24.0,2108300.0,19.6119,19.6365,19.6119,19.6201,2108300.0
2010-10-21 09:30:00,24.14,24.15,24.07,24.09,611400.0,19.7346,19.7427,19.6773,19.6937,611400.0
2010-10-21 09:35:00,24.08,24.15,24.07,24.15,336800.0,19.6855,19.7427,19.6773,19.7427,336800.0
2010-10-21 09:40:00,24.15,24.17,24.13,24.15,416200.0,19.7427,19.7591,19.7264,19.7427,416200.0
2010-10-21 09:45:00,24.14,24.15,24.1,24.13,271700.0,19.7346,19.7427,19.7019,19.7264,271700.0
2010-10-21 09:50:00,24.13,24.14,24.1,24.12,339400.0,19.7264,19.7346,19.7019,19.7182,339400.0
2010-10-21 09:55:00,24.12,24.15,24.11,24.15,163000.0,19.7182,19.7427,19.71,19.7427,163000.0
2010-10-21 10:00:00,24.14,24.15,24.07,24.13,535900.0,19.7346,19.7427,19.6773,19.7264,535900.0
2010-10-21 10:05:00,24.12,24.19,24.09,24.18,310800.0,19.7182,19.7754,19.6937,19.7673,310800.0
2010-10-21 10:10:00,24.18,24.19,24.16,24.18,478700.0,19.7673,19.7754,19.7509,19.7673,478700.0
2010-10-21 10:15:00,24.18,24.18,24.16,24.17,356900.0,19.7673,19.7673,19.7509,19.7591,356900.0
2010-10-21 10:20:00,24.17,24.17,24.15,24.17,428600.0,19.7591,19.7591,19.7427,19.7591,428600.0
2010-10-21 10:25:00,24.17,24.18,24.14,24.15,587000.0,19.7591,19.7673,19.7346,19.7427,587000.0
2010-10-21 10:30:00,24.15,24.18,24.15,24.18,323200.0,19.7427,19.7673,19.7427,19.7673,323200.0
2010-10-21 10:35:00,24.17,24.18,24.16,24.18,330700.0,19.7591,19.7673,19.7509,19.7673,330700.0
2010-10-21 10:40:00,24.17,24.19,24.17,24.17,531000.0,19.7591,19.7754,19.7591,19.7591,531000.0
2010-10-21 10:45:00,24.18,24.18,24.16,24.18,408000.0,19.7673,19.7673,19.7509,19.7673,408000.0
2010-10-21 10:50:00,24.17,24.18,24.15,24.17,473000.0,19.7591,19.7673,19.7427,19.7591,473000.0
2010-10-21 10:55:00,24.17,24.19,24.16,24.19,345300.0,19.7591,19.7754,19.7509,19.7754,345300.0
2010-10-21 11:00:00,24.18,24.2,24.17,24.17,317600.0,19.7673,19.7836,19.7591,19.7591,317600.0
2010-10-21 11:05:00,24.18,24.19,24.16,24.16,320200.0,19.7673,19.7754,19.7509,19.7509,320200.0
2010-10-21 11:10:00,24.16,24.16,24.1,24.11,383700.0,19.7509,19.7509,19.7019,19.71,383700.0
2010-10-21 11:15:00,24.1,24.11,24.08,24.09,321000.0,19.7019,19.71,19.6855,19.6937,321000.0
2010-10-21 11:20:00,24.1,24.12,24.09,24.09,282400.0,19.7019,19.7182,19.6937,19.6937,282400.0
2010-10-21 11:25:00,24.09,24.09,24.06,24.09,259000.0,19.6937,19.6937,19.6692,19.6937,259000.0
2010-10-21 11:30:00,24.09,24.1,24.08,24.09,198300.0,19.6937,19.7019,19.6855,19.6937,198300.0
2010-10-21 11:35:00,24.1,24.1,24.02,24.02,512200.0,19.7019,19.7019,19.6365,19.6365,512200.0
2010-10-21 11:40:00,24.02,24.03,23.99,24.01,442500.0,19.6365,19.6446,19.6119,19.6283,442500.0
2010-10-21 11:45:00,24.01,24.05,24.01,24.04,346600.0,19.6283,19.661,19.6283,19.6528,346600.0
2010-10-21 11:50:00,24.04,24.05,24.02,24.05,171300.0,19.6528,19.661,19.6365,19.661,171300.0
2010-10-21 11:55:00,24.04,24.08,24.04,24.07,219700.0,19.6528,19.6855,19.6528,19.6773,219700.0
2010-10-21 12:00:00,24.07,24.08,24.06,24.06,180800.0,19.6773,19.6855,19.6692,19.6692,180800.0
2010-10-21 12:05:00,24.05,24.06,24.03,24.05,137800.0,19.661,19.6692,19.6446,19.661,137800.0
2010-10-21 12:10:00,24.04,24.07,24.04,24.05,204900.0,19.6528,19.6773,19.6528,19.661,204900.0
2010-10-21 12:15:00,24.04,24.08,24.03,24.08,147900.0,19.6528,19.6855,19.6446,19.6855,147900.0
2010-10-21 12:20:00,24.08,24.08,24.06,24.08,213800.0,19.6855,19.6855,19.6692,19.6855,213800.0
2010-10-21 12:25:00,24.07,24.08,24.05,24.07,205400.0,19.6773,19.6855,19.661,19.6773,205400.0
2010-10-21 12:30:00,24.08,24.08,24.04,24.05,199600.0,19.6855,19.6855,19.6528,19.661,199600.0
2010-10-21 12:35:00,24.04,24.04,23.98,23.99,227300.0,19.6528,19.6528,19.6038,19.6119,227300.0
2010-10-21 12:40:00,23.99,24.02,23.98,24.0,159200.0,19.6119,19.6365,19.6038,19.6201,159200.0
2010-10-21 12:45:00,24.0,24.01,23.98,24.01,183300.0,19.6201,19.6283,19.6038,19.6283,183300.0
2010-10-21 12:50:00,24.01,24.02,23.99,24.01,255200.0,19.6283,19.6365,19.6119,19.6283,255200.0
2010-10-21 12:55:00,24.01,24.02,24.0,24.02,130600.0,19.6283,19.6365,19.6201,19.6365,130600.0
2010-10-21 13:00:00,24.02,24.07,24.02,24.07,211800.0,19.6365,19.6773,19.6365,19.6773,211800.0
2010-10-21 13:05:00,24.06,24.07,24.03,24.05,180200.0,19.6692,19.6773,19.6446,19.661,180200.0
2010-10-21 13:10:00,24.05,24.07,24.04,24.06,216000.0,19.661,19.6773,19.6528,19.6692,216000.0
2010-10-21 13:15:00,24.05,24.06,24.03,24.04,238400.0,19.661,19.6692,19.6446,19.6528,238400.0
2010-10-21 13:20:00,24.04,24.05,24.02,24.03,209700.0,19.6528,19.661,19.6365,19.6446,209700.0
2010-10-21 13:25:00,24.02,24.05,24.02,24.05,86400.0,19.6365,19.661,19.6365,19.661,86400.0
2010-10-21 13:30:00,24.05,24.05,23.99,24.0,267500.0,19.661,19.661,19.6119,19.6201,267500.0
2010-10-21 13:35:00,24.0,24.02,23.99,24.0,207200.0,19.6201,19.6365,19.6119,19.6201,207200.0
2010-10-21 13:40:00,24.0,24.02,23.99,24.0,198100.0,19.6201,19.6365,19.6119,19.6201,198100.0
2010-10-21 13:45:00,24.0,24.0,23.93,23.95,393400.0,19.6201,19.6201,19.5629,19.5792,393400.0
2010-10-21 13:50:00,23.95,23.96,23.88,23.89,507400.0,19.5792,19.5874,19.522,19.5302,507400.0
2010-10-21 13:55:00,23.88,23.89,23.81,23.83,620500.0,19.522,19.5302,19.4648,19.4811,620500.0
2010-10-21 14:00:00,23.83,23.86,23.79,23.85,204900.0,19.4811,19.5057,19.4484,19.4975,204900.0
2010-10-21 14:05:00,23.86,23.87,23.85,23.86,168000.0,19.5057,19.5138,19.4975,19.5057,168000.0
2010-10-21 14:10:00,23.86,23.87,23.83,23.85,366500.0,19.5057,19.5138,19.4811,19.4975,366500.0
2010-10-21 14:15:00,23.86,23.88,23.83,23.88,165300.0,19.5057,19.522,19.4811,19.522,165300.0
2010-10-21 14:20:00,23.88,23.89,23.84,23.85,279500.0,19.522,19.5302,19.4893,19.4975,279500.0
2010-10-21 14:25:00,23.85,23.89,23.84,23.87,149100.0,19.4975,19.5302,19.4893,19.5138,149100.0
2010-10-21 14:30:00,23.87,23.91,23.87,23.88,375100.0,19.5138,19.5465,19.5138,19.522,375100.0
2010-10-21 14:35:00,23.88,23.89,23.87,23.89,213400.0,19.522,19.5302,19.5138,19.5302,213400.0
2010-10-21 14:40:00,23.88,23.91,23.87,23.9,294600.0,19.522,19.5465,19.5138,19.5384,294600.0
2010-10-21 14:45:00,23.91,23.92,23.89,23.89,251800.0,19.5465,19.5547,19.5302,19.5302,251800.0
2010-10-21 14:50:00,23.89,23.94,23.88,23.94,216700.0,19.5302,19.5711,19.522,19.5711,216700.0
2010-10-21 14:55:00,23.94,23.95,23.92,23.93,415000.0,19.5711,19.5792,19.5547,19.5629,415000.0
2010-10-21 15:00:00,23.94,23.96,23.93,23.94,359900.0,19.5711,19.5874,19.5629,19.5711,359900.0
2010-10-21 15:05:00,23.94,23.95,23.92,23.92,380900.0,19.5711,19.5792,19.5547,19.5547,380900.0
2010-10-21 15:10:00,23.93,23.95,23.92,23.95,219600.0,19.5629,19.5792,19.5547,19.5792,219600.0
2010-10-21 15:15:00,23.95,24.01,23.94,23.98,399100.0,19.5792,19.6283,19.5711,19.6038,399100.0
2010-10-21 15:20:00,23.99,24.01,23.99,24.01,194000.0,19.6119,19.6283,19.6119,19.6283,194000.0
2010-10-21 15:25:00,24.02,24.03,23.99,24.02,408500.0,19.6365,19.6446,19.6119,19.6365,408500.0
2010-10-21 15:30:00,24.01,24.03,23.99,24.0,432600.0,19.6283,19.6446,19.6119,19.6201,432600.0
2010-10-21 15:35:00,23.99,24.03,23.99,24.01,281000.0,19.6119,19.6446,19.6119,19.6283,281000.0
2010-10-21 15:40:00,24.02,24.02,23.99,24.0,435600.0,19.6365,19.6365,19.6119,19.6201,435600.0
2010-10-21 15:45:00,24.0,24.0,23.96,24.0,459400.0,19.6201,19.6201,19.5874,19.6201,459400.0
2010-10-21 15:50:00,24.0,24.0,23.98,24.0,663000.0,19.6201,19.6201,19.6038,19.6201,663000.0
2010-10-21 15:55:00,24.0,24.03,23.99,24.03,1957500.0,19.6201,19.6446,19.6119,19.6446,1957500.0
2010-10-22 09:30:00,24.04,24.05,23.99,24.03,121700.0,19.6528,19.661,19.6119,19.6446,121700.0
2010-10-22 09:35:00,24.02,24.07,24.01,24.07,106000.0,19.6365,19.6773,19.6283,19.6773,106000.0
2010-10-22 09:40:00,24.07,24.09,24.05,24.08,91100.0,19.6773,19.6937,19.661,19.6855,91100.0
2010-10-22 09:45:00,24.08,24.11,24.06,24.09,51100.0,19.6855,19.71,19.6692,19.6937,51100.0
2010-10-22 09:50:00,24.09,24.09,24.05,24.05,75000.0,19.6937,19.6937,19.661,19.661,75000.0
2010-10-22 09:55:00,24.05,24.07,24.03,24.03,33200.0,19.661,19.6773,19.6446,19.6446,33200.0
2010-10-22 10:00:00,24.03,24.03,24.0,24.03,168300.0,19.6446,19.6446,19.6201,19.6446,168300.0
2010-10-22 10:05:00,24.03,24.05,24.03,24.04,122700.0,19.6446,19.661,19.6446,19.6528,122700.0
2010-10-22 10:10:00,24.04,24.05,24.0,24.04,127700.0,19.6528,19.661,19.6201,19.6528,127700.0
2010-10-22 10:15:00,24.04,24.05,24.03,24.05,116800.0,19.6528,19.661,19.6446,19.661,116800.0
2010-10-22 10:20:00,24.05,24.06,24.02,24.02,136500.0,19.661,19.6692,19.6365,19.6365,136500.0
2010-10-22 10:25:00,24.03,24.07,24.03,24.06,66500.0,19.6446,19.6773,19.6446,19.6692,66500.0
2010-10-22 10:30:00,24.06,24.08,24.05,24.08,21200.0,19.6692,19.6855,19.661,19.6855,21200.0
2010-10-22 10:35:00,24.08,24.08,24.05,24.06,32300.0,19.6855,19.6855,19.661,19.6692,32300.0
2010-10-22 10:40:00,24.06,24.06,24.04,24.06,17800.0,19.6692,19.6692,19.6528,19.6692,17800.0
2010-10-22 10:45:00,24.06,24.07,24.05,24.07,14500.0,19.6692,19.6773,19.661,19.6773,14500.0
2010-10-22 10:50:00,24.07,24.08,24.06,24.08,47400.0,19.6773,19.6855,19.6692,19.6855,47400.0
2010-10-22 10:55:00,24.08,24.1,24.08,24.08,42300.0,19.6855,19.7019,19.6855,19.6855,42300.0
2010-10-22 11:00:00,24.09,24.09,24.07,24.09,191600.0,19.6937,19.6937,19.6773,19.6937,191600.0
2010-10-22 11:05:00,24.09,24.1,24.06,24.08,72400.0,19.6937,19.7019,19.6692,19.6855,72400.0
2010-10-22 11:10:00,24.07,24.09,24.06,24.07,6600.0,19.6773,19.6937,19.6692,19.6773,6600.0
2010-10-22 11:15:00,24.07,24.09,24.05,24.08,32400.0,19.6773,19.6937,19.661,19.6855,32400.0
2010-10-22 11:20:00,24.08,24.09,24.07,24.08,60800.0,19.6855,19.6937,19.6773,19.6855,60800.0
2010-10-22 11:25:00,24.07,24.08,24.06,24.08,44300.0,19.6773,19.6855,19.6692,19.6855,44300.0
2010-10-22 11:30:00,24.08,24.1,24.08,24.09,10200.0,19.6855,19.7019,19.6855,19.6937,10200.0
2010-10-22 11:35:00,24.09,24.1,24.09,24.1,18900.0,19.6937,19.7019,19.6937,19.7019,18900.0
2010-10-22 11:40:00,24.1,24.1,24.09,24.09,15500.0,19.7019,19.7019,19.6937,19.6937,15500.0
2010-10-22 11:45:00,24.09,24.09,24.06,24.06,27300.0,19.6937,19.6937,19.6692,19.6692,27300.0
2010-10-22 11:50:00,24.06,24.07,24.05,24.06,93900.0,19.6692,19.6773,19.661,19.6692,93900.0
2010-10-22 11:55:00,24.06,24.08,24.05,24.06,104500.0,19.6692,19.6855,19.661,19.6692,104500.0
2010-10-22 12:00:00,24.06,24.08,24.05,24.07,20900.0,19.6692,19.6855,19.661,19.6773,20900.0
2010-10-22 12:05:00,24.07,24.09,24.07,24.09,111200.0,19.6773,19.6937,19.6773,19.6937,111200.0
2010-10-22 12:10:00,24.09,24.09,24.08,24.08,88100.0,19.6937,19.6937,19.6855,19.6855,88100.0
2010-10-22 12:15:00,24.08,24.09,24.07,24.09,24000.0,19.6855,19.6937,19.6773,19.6937,24000.0
2010-10-22 12:20:00,24.09,24.09,24.08,24.09,52800.0,19.6937,19.6937,19.6855,19.6937,52800.0
2010-10-22 12:25:00,24.1,24.12,24.09,24.12,247200.0,19.7019,19.7182,19.6937,19.7182,247200.0
2010-10-22 12:30:00,24.12,24.12,24.11,24.11,3000.0,19.7182,19.7182,19.71,19.71,3000.0
2010-10-22 12:35:00,24.11,24.12,24.11,24.11,55300.0,19.71,19.7182,19.71,19.71,55300.0
2010-10-22 12:40:00,24.1,24.11,24.1,24.11,68000.0,19.7019,19.71,19.7019,19.71,68000.0
2010-10-22 12:45:00,24.11,24.12,24.11,24.12,69500.0,19.71,19.7182,19.71,19.7182,69500.0
2010-10-22 12:50:00,24.12,24.12,24.1,24.1,24300.0,19.7182,19.7182,19.7019,19.7019,24300.0
2010-10-22 12:55:00,24.1,24.12,24.1,24.11,10400.0,19.7019,19.7182,19.7019,19.71,10400.0
2010-10-22 13:00:00,24.11,24.12,24.1,24.11,10400.0,19.71,19.7182,19.7019,19.71,10400.0
2010-10-22 13:05:00,24.1,24.11,24.1,24.1,40000.0,19.7019,19.71,19.7019,19.7019,40000.0
2010-10-22 13:10:00,24.1,24.11,24.1,24.1,4200.0,19.7019,19.71,19.7019,19.7019,4200.0
2010-10-22 13:15:00,24.1,24.12,24.1,24.11,48900.0,19.7019,19.7182,19.7019,19.71,48900.0
2010-10-22 13:20:00,24.11,24.11,24.1,24.11,15400.0,19.71,19.71,19.7019,19.71,15400.0
2010-10-22 13:25:00,24.1,24.13,24.1,24.11,34400.0,19.7019,19.7264,19.7019,19.71,34400.0
2010-10-22 13:30:00,24.11,24.11,24.1,24.11,7100.0,19.71,19.71,19.7019,19.71,7100.0
2010-10-22 13:35:00,24.1,24.11,24.09,24.09,18800.0,19.7019,19.71,19.6937,19.6937,18800.0
2010-10-22 13:40:00,24.09,24.1,24.09,24.1,27200.0,19.6937,19.7019,19.6937,19.7019,27200.0
2010-10-22 13:45:00,24.09,24.1,24.09,24.09,17800.0,19.6937,19.7019,19.6937,19.6937,17800.0
2010-10-22 13:50:00,24.09,24.1,24.08,24.09,24200.0,19.6937,19.7019,19.6855,19.6937,24200.0
2010-10-22 13:55:00,24.09,24.09,24.08,24.08,11800.0,19.6937,19.6937,19.6855,19.6855,11800.0
2010-10-22 14:00:00,24.08,24.09,24.07,24.07,44000.0,19.6855,19.6937,19.6773,19.6773,44000.0
2010-10-22 14:05:00,24.07,24.09,24.07,24.09,25100.0,19.6773,19.6937,19.6773,19.6937,25100.0
2010-10-22 14:10:00,24.1,24.11,24.09,24.1,9400.0,19.7019,19.71,19.6937,19.7019,9400.0
2010-10-22 14:15:00,24.1,24.11,24.1,24.1,11800.0,19.7019,19.71,19.7019,19.7019,11800.0
2010-10-22 14:20:00,24.11,24.11,24.1,24.1,10700.0,19.71,19.71,19.7019,19.7019,10700.0
2010-10-22 14:25:00,24.1,24.13,24.1,24.13,49700.0,19.7019,19.7264,19.7019,19.7264,49700.0
2010-10-22 14:30:00,24.12,24.13,24.09,24.1,38400.0,19.7182,19.7264,19.6937,19.7019,38400.0
2010-10-22 14:35:00,24.11,24.12,24.1,24.11,35200.0,19.71,19.7182,19.7019,19.71,35200.0
2010-10-22 14:40:00,24.11,24.12,24.1,24.11,11800.0,19.71,19.7182,19.7019,19.71,11800.0
2010-10-22 14:45:00,24.11,24.12,24.1,24.11,13500.0,19.71,19.7182,19.7019,19.71,13500.0
2010-10-22 14:50:00,24.11,24.12,24.09,24.09,21400.0,19.71,19.7182,19.6937,19.6937,21400.0
2010-10-22 14:55:00,24.09,24.11,24.08,24.1,38300.0,19.6937,19.71,19.6855,19.7019,38300.0
2010-10-22 15:00:00,24.09,24.11,24.08,24.1,67600.0,19.6937,19.71,19.6855,19.7019,67600.0
2010-10-22 15:05:00,24.1,24.12,24.1,24.11,123300.0,19.7019,19.7182,19.7019,19.71,123300.0
2010-10-22 15:10:00,24.1,24.12,24.09,24.09,18800.0,19.7019,19.7182,19.6937,19.6937,18800.0
2010-10-22 15:15:00,24.1,24.1,24.09,24.1,20100.0,19.7019,19.7019,19.6937,19.7019,20100.0
2010-10-22 15:20:00,24.09,24.12,24.09,24.11,71200.0,19.6937,19.7182,19.6937,19.71,71200.0
2010-10-22 15:25:00,24.1,24.11,24.1,24.11,14600.0,19.7019,19.71,19.7019,19.71,14600.0
2010-10-22 15:30:00,24.11,24.11,24.09,24.11,38300.0,19.71,19.71,19.6937,19.71,38300.0
2010-10-22 15:35:00,24.11,24.11,24.08,24.08,85300.0,19.71,19.71,19.6855,19.6855,85300.0
2010-10-22 15:40:00,24.08,24.09,24.08,24.08,54500.0,19.6855,19.6937,19.6855,19.6855,54500.0
2010-10-22 15:45:00,24.08,24.11,24.08,24.1,240000.0,19.6855,19.71,19.6855,19.7019,240000.0
2010-10-22 15:50:00,24.09,24.12,24.09,24.1,362200.0,19.6937,19.7182,19.6937,19.7019,362200.0
2010-10-22 15:55:00,24.11,24.13,24.08,24.13,997600.0,19.71,19.7264,19.6855,19.7264,997600.0
2010-10-25 09:30:00,24.2,24.26,24.19,24.26,417500.0,19.7836,19.8327,19.7754,19.8327,417500.0
2010-10-25 09:35:00,24.26,24.3,24.25,24.29,67100.0,19.8327,19.8654,19.8245,19.8572,67100.0
2010-10-25 09:40:00,24.29,24.33,24.29,24.32,455800.0,19.8572,19.8899,19.8572,19.8817,455800.0
2010-10-25 09:45:00,24.32,24.32,24.29,24.32,46900.0,19.8817,19.8817,19.8572,19.8817,46900.0
2010-10-25 09:50:00,24.31,24.33,24.31,24.33,79000.0,19.8735,19.8899,19.8735,19.8899,79000.0
2010-10-25 09:55:00,24.32,24.34,24.3,24.32,28300.0,19.8817,19.8981,19.8654,19.8817,28300.0
2010-10-25 10:00:00,24.32,24.36,24.29,24.31,206600.0,19.8817,19.9144,19.8572,19.8735,206600.0
2010-10-25 10:05:00,24.31,24.33,24.31,24.31,60000.0,19.8735,19.8899,19.8735,19.8735,60000.0
2010-10-25 10:10:00,24.31,24.33,24.31,24.32,46200.0,19.8735,19.8899,19.8735,19.8817,46200.0
2010-10-25 10:15:00,24.32,24.34,24.31,24.32,35300.0,19.8817,19.8981,19.8735,19.8817,35300.0
2010-10-25 10:20:00,24.32,24.35,24.31,24.33,41700.0,19.8817,19.9062,19.8735,19.8899,41700.0
2010-10-25 10:25:00,24.33,24.35,24.33,24.33,33900.0,19.8899,19.9062,19.8899,19.8899,33900.0
2010-10-25 10:30:00,24.33,24.34,24.28,24.31,190200.0,19.8899,19.8981,19.849,19.8735,190200.0
2010-10-25 10:35:00,24.31,24.31,24.27,24.29,155200.0,19.8735,19.8735,19.8408,19.8572,155200.0
2010-10-25 10:40:00,24.29,24.3,24.22,24.24,164600.0,19.8572,19.8654,19.8,19.8163,164600.0
2010-10-25 10:45:00,24.24,24.27,24.23,24.26,69200.0,19.8163,19.8408,19.8081,19.8327,69200.0
2010-10-25 10:50:00,24.25,24.26,24.24,24.26,83900.0,19.8245,19.8327,19.8163,19.8327,83900.0
2010-10-25 10:55:00,24.26,24.27,24.24,24.25,49200.0,19.8327,19.8408,19.8163,19.8245,49200.0
2010-10-25 11:00:00,24.25,24.26,24.22,24.24,26300.0,19.8245,19.8327,19.8,19.8163,26300.0
2010-10-25 11:05:00,24.23,24.25,24.21,24.25,62100.0,19.8081,19.8245,19.7918,19.8245,62100.0
2010-10-25 11:10:00,24.24,24.27,24.24,24.27,43600.0,19.8163,19.8408,19.8163,19.8408,43600.0
2010-10-25 11:15:00,24.26,24.28,24.24,24.27,84600.0,19.8327,19.849,19.8163,19.8408,84600.0
2010-10-25 11:20:00,24.28,24.28,24.27,24.27,18700.0,19.849,19.849,19.8408,19.8408,18700.0
2010-10-25 11:25:00,24.27,24.28,24.26,24.28,34700.0,19.8408,19.849,19.8327,19.849,34700.0
2010-10-25 11:30:00,24.28,24.29,24.27,24.28,12900.0,19.849,19.8572,19.8408,19.849,12900.0
2010-10-25 11:35:00,24.29,24.29,24.27,24.27,66700.0,19.8572,19.8572,19.8408,19.8408,66700.0
2010-10-25 11:40:00,24.27,24.28,24.26,24.27,444600.0,19.8408,19.849,19.8327,19.8408,444600.0
2010-10-25 11:45:00,24.27,24.28,24.27,24.27,166200.0,19.8408,19.849,19.8408,19.8408,166200.0
2010-10-25 11:50:00,24.27,24.28,24.25,24.25,37800.0,19.8408,19.849,19.8245,19.8245,37800.0
2010-10-25 11:55:00,24.25,24.27,24.25,24.26,37500.0,19.8245,19.8408,19.8245,19.8327,37500.0
2010-10-25 12:00:00,24.26,24.27,24.26,24.26,47900.0,19.8327,19.8408,19.8327,19.8327,47900.0
2010-10-25 12:05:00,24.26,24.26,24.24,24.25,78600.0,19.8327,19.8327,19.8163,19.8245,78600.0
2010-10-25 12:10:00,24.26,24.26,24.25,24.26,22600.0,19.8327,19.8327,19.8245,19.8327,22600.0
2010-10-25 12:15:00,24.26,24.27,24.23,24.24,58700.0,19.8327,19.8408,19.8081,19.8163,58700.0
2010-10-25 12:20:00,24.24,24.25,24.2,24.21,90900.0,19.8163,19.8245,19.7836,19.7918,90900.0
2010-10-25 12:25:00,24.21,24.23,24.2,24.23,104000.0,19.7918,19.8081,19.7836,19.8081,104000.0
2010-10-25 12:30:00,24.23,24.23,24.21,24.23,41200.0,19.8081,19.8081,19.7918,19.8081,41200.0
2010-10-25 12:35:00,24.23,24.24,24.22,24.24,67500.0,19.8081,19.8163,19.8,19.8163,67500.0
2010-10-25 12:40:00,24.23,24.25,24.23,24.24,46400.0,19.8081,19.8245,19.8081,19.8163,46400.0
2010-10-25 12:45:00,24.25,24.26,24.24,24.24,25900.0,19.8245,19.8327,19.8163,19.8163,25900.0
2010-10-25 12:50:00,24.25,24.25,24.24,24.24,37200.0,19.8245,19.8245,19.8163,19.8163,37200.0
2010-10-25 12:55:00,24.25,24.25,24.24,24.24,61100.0,19.8245,19.8245,19.8163,19.8163,61100.0
2010-10-25 13:00:00,24.23,24.25,24.22,24.25,30900.0,19.8081,19.8245,19.8,19.8245,30900.0
2010-10-25 13:05:00,24.24,24.26,24.24,24.26,67100.0,19.8163,19.8327,19.8163,19.8327,67100.0
2010-10-25 13:10:00,24.25,24.26,24.25,24.26,241100.0,19.8245,19.8327,19.8245,19.8327,241100.0
2010-10-25 13:15:00,24.25,24.27,24.25,24.26,132300.0,19.8245,19.8408,19.8245,19.8327,132300.0
2010-10-25 13:20:00,24.26,24.28,24.26,24.28,21900.0,19.8327,19.849,19.8327,19.849,21900.0
2010-10-25 13:25:00,24.28,24.3,24.28,24.29,54300.0,19.849,19.8654,19.849,19.8572,54300.0
2010-10-25 13:30:00,24.28,24.3,24.28,24.28,45000.0,19.849,19.8654,19.849,19.849,45000.0
2010-10-25 13:35:00,24.28,24.29,24.27,24.28,20100.0,19.849,19.8572,19.8408,19.849,20100.0
2010-10-25 13:40:00,24.28,24.29,24.28,24.29,58400.0,19.849,19.8572,19.849,19.8572,58400.0
2010-10-25 13:45:00,24.29,24.3,24.28,24.29,69500.0,19.8572,19.8654,19.849,19.8572,69500.0
2010-10-25 13:50:00,24.29,24.29,24.27,24.27,31000.0,19.8572,19.8572,19.8408,19.8408,31000.0
2010-10-25 13:55:00,24.27,24.29,24.27,24.28,45400.0,19.8408,19.8572,19.8408,19.849,45400.0
2010-10-25 14:00:00,24.28,24.29,24.28,24.29,20100.0,19.849,19.8572,19.849,19.8572,20100.0
2010-10-25 14:05:00,24.28,24.3,24.28,24.3,24200.0,19.849,19.8654,19.849,19.8654,24200.0
2010-10-25 14:10:00,24.3,24.3,24.28,24.28,9700.0,19.8654,19.8654,19.849,19.849,9700.0
2010-10-25 14:15:00,24.28,24.29,24.28,24.28,35900.0,19.849,19.8572,19.849,19.849,35900.0
2010-10-25 14:20:00,24.29,24.3,24.28,24.3,68100.0,19.8572,19.8654,19.849,19.8654,68100.0
2010-10-25 14:25:00,24.3,24.3,24.29,24.29,10100.0,19.8654,19.8654,19.8572,19.8572,10100.0
2010-10-25 14:30:00,24.29,24.31,24.28,24.29,132100.0,19.8572,19.8735,19.849,19.8572,132100.0
2010-10-25 14:35:00,24.29,24.29,24.25,24.27,91500.0,19.8572,19.8572,19.8245,19.8408,91500.0
2010-10-25 14:40:00,24.27,24.28,24.23,24.25,189300.0,19.8408,19.849,19.8081,19.8245,189300.0
2010-10-25 14:45:00,24.25,24.27,24.24,24.24,47900.0,19.8245,19.8408,19.8163,19.8163,47900.0
2010-10-25 14:50:00,24.24,24.28,24.24,24.28,105500.0,19.8163,19.849,19.8163,19.849,105500.0
2010-10-25 14:55:00,24.27,24.28,24.26,24.28,65800.0,19.8408,19.849,19.8327,19.849,65800.0
2010-10-25 15:00:00,24.27,24.29,24.27,24.28,226200.0,19.8408,19.8572,19.8408,19.849,226200.0
2010-10-25 15:05:00,24.28,24.29,24.27,24.28,74700.0,19.849,19.8572,19.8408,19.849,74700.0
2010-10-25 15:10:00,24.28,24.29,24.27,24.27,44700.0,19.849,19.8572,19.8408,19.8408,44700.0
2010-10-25 15:15:00,24.27,24.29,24.27,24.29,168900.0,19.8408,19.8572,19.8408,19.8572,168900.0
2010-10-25 15:20:00,24.29,24.31,24.28,24.3,113100.0,19.8572,19.8735,19.849,19.8654,113100.0
2010-10-25 15:25:00,24.31,24.33,24.3,24.32,219700.0,19.8735,19.8899,19.8654,19.8817,219700.0
2010-10-25 15:30:00,24.32,24.32,24.3,24.3,56700.0,19.8817,19.8817,19.8654,19.8654,56700.0
2010-10-25 15:35:00,24.29,24.3,24.25,24.25,136000.0,19.8572,19.8654,19.8245,19.8245,136000.0
2010-10-25 15:40:00,24.25,24.28,24.23,24.27,261300.0,19.8245,19.849,19.8081,19.8408,261300.0
2010-10-25 15:45:00,24.27,24.27,24.2,24.22,520400.0,19.8408,19.8408,19.7836,19.8,520400.0
2010-10-25 15:50:00,24.22,24.24,24.2,24.23,226800.0,19.8,19.8163,19.7836,19.8081,226800.0
2010-10-25 15:55:00,24.22,24.23,24.2,24.21,1014000.0,19.8,19.8081,19.7836,19.7918,1014000.0
2010-10-26 09:30:00,24.09,24.09,24.02,24.05,402300.0,19.6937,19.6937,19.6365,19.661,402300.0
2010-10-26 09:35:00,24.05,24.06,24.0,24.01,2865800.0,19.661,19.6692,19.6201,19.6283,2865800.0
2010-10-26 09:40:00,24.01,24.04,24.0,24.01,389800.0,19.6283,19.6528,19.6201,19.6283,389800.0
2010-10-26 09:45:00,24.0,24.04,23.99,24.03,75800.0,19.6201,19.6528,19.6119,19.6446,75800.0
2010-10-26 09:50:00,24.03,24.05,24.02,24.03,16900.0,19.6446,19.661,19.6365,19.6446,16900.0
2010-10-26 09:55:00,24.03,24.05,24.02,24.04,17900.0,19.6446,19.661,19.6365,19.6528,17900.0
2010-10-26 10:00:00,24.04,24.11,24.03,24.09,101400.0,19.6528,19.71,19.6446,19.6937,101400.0
2010-10-26 10:05:00,24.09,24.1,24.06,24.1,119800.0,19.6937,19.7019,19.6692,19.7019,119800.0
2010-10-26 10:10:00,24.11,24.12,24.09,24.1,196100.0,19.71,19.7182,19.6937,19.7019,196100.0
2010-10-26 10:15:00,24.1,24.15,24.1,24.15,261400.0,19.7019,19.7427,19.7019,19.7427,261400.0
2010-10-26 10:20:00,24.15,24.21,24.15,24.2,419900.0,19.7427,19.7918,19.7427,19.7836,419900.0
2010-10-26 10:25:00,24.21,24.22,24.18,24.18,73700.0,19.7918,19.8,19.7673,19.7673,73700.0
2010-10-26 10:30:00,24.19,24.2,24.19,24.19,32400.0,19.7754,19.7836,19.7754,19.7754,32400.0
2010-10-26 10:35:00,24.2,24.2,24.16,24.16,20400.0,19.7836,19.7836,19.7509,19.7509,20400.0
2010-10-26 10:40:00,24.17,24.18,24.14,24.15,17800.0,19.7591,19.7673,19.7346,19.7427,17800.0
2010-10-26 10:45:00,24.15,24.17,24.15,24.16,17400.0,19.7427,19.7591,19.7427,19.7509,17400.0
2010-10-26 10:50:00,24.16,24.18,24.16,24.17,20600.0,19.7509,19.7673,19.7509,19.7591,20600.0
2010-10-26 10:55:00,24.17,24.21,24.17,24.21,64300.0,19.7591,19.7918,19.7591,19.7918,64300.0
2010-10-26 11:00:00,24.21,24.24,24.2,24.2,131700.0,19.7918,19.8163,19.7836,19.7836,131700.0
2010-10-26 11:05:00,24.2,24.2,24.16,24.17,46000.0,19.7836,19.7836,19.7509,19.7591,46000.0
2010-10-26 11:10:00,24.17,24.18,24.16,24.18,19000.0,19.7591,19.7673,19.7509,19.7673,19000.0
2010-10-26 11:15:00,24.18,24.2,24.17,24.19,111500.0,19.7673,19.7836,19.7591,19.7754,111500.0
2010-10-26 11:20:00,24.19,24.23,24.19,24.23,101500.0,19.7754,19.8081,19.7754,19.8081,101500.0
2010-10-26 11:25:00,24.24,24.24,24.21,24.22,20000.0,19.8163,19.8163,19.7918,19.8,20000.0
2010-10-26 11:30:00,24.22,24.22,24.2,24.2,28100.0,19.8,19.8,19.7836,19.7836,28100.0
2010-10-26 11:35:00,24.2,24.21,24.2,24.2,43900.0,19.7836,19.7918,19.7836,19.7836,43900.0
2010-10-26 11:40:00,24.21,24.21,24.2,24.2,15600.0,19.7918,19.7918,19.7836,19.7836,15600.0
2010-10-26 11:45:00,24.19,24.21,24.19,24.21,65700.0,19.7754,19.7918,19.7754,19.7918,65700.0
2010-10-26 11:50:00,24.21,24.23,24.21,24.22,106300.0,19.7918,19.8081,19.7918,19.8,106300.0
2010-10-26 11:55:00,24.23,24.23,24.22,24.23,23800.0,19.8081,19.8081,19.8,19.8081,23800.0
2010-10-26 12:00:00,24.24,24.25,24.23,24.24,55600.0,19.8163,19.8245,19.8081,19.8163,55600.0
2010-10-26 12:05:00,24.23,24.23,24.22,24.22,11900.0,19.8081,19.8081,19.8,19.8,11900.0
2010-10-26 12:10:00,24.23,24.26,24.22,24.26,24600.0,19.8081,19.8327,19.8,19.8327,24600.0
2010-10-26 12:15:00,24.26,24.27,24.25,24.25,33100.0,19.8327,19.8408,19.8245,19.8245,33100.0
2010-10-26 12:20:00,24.25,24.26,24.25,24.25,9300.0,19.8245,19.8327,19.8245,19.8245,9300.0
2010-10-26 12:25:00,24.25,24.26,24.25,24.25,6100.0,19.8245,19.8327,19.8245,19.8245,6100.0
2010-10-26 12:30:00,24.25,24.25,24.24,24.24,8000.0,19.8245,19.8245,19.8163,19.8163,8000.0
2010-10-26 12:35:00,24.24,24.25,24.24,24.25,2100.0,19.8163,19.8245,19.8163,19.8245,2100.0
2010-10-26 12:40:00,24.25,24.25,24.21,24.22,41000.0,19.8245,19.8245,19.7918,19.8,41000.0
2010-10-26 12:45:00,24.21,24.23,24.21,24.22,8300.0,19.7918,19.8081,19.7918,19.8,8300.0
2010-10-26 12:50:00,24.23,24.23,24.22,24.22,31200.0,19.8081,19.8081,19.8,19.8,31200.0
2010-10-26 12:55:00,24.23,24.24,24.22,24.22,14600.0,19.8081,19.8163,19.8,19.8,14600.0
2010-10-26 13:00:00,24.23,24.24,24.22,24.22,19400.0,19.8081,19.8163,19.8,19.8,19400.0
2010-10-26 13:05:00,24.22,24.24,24.22,24.24,7600.0,19.8,19.8163,19.8,19.8163,7600.0
2010-10-26 13:10:00,24.24,24.25,24.24,24.25,233000.0,19.8163,19.8245,19.8163,19.8245,233000.0
2010-10-26 13:15:00,24.25,24.26,24.24,24.25,158600.0,19.8245,19.8327,19.8163,19.8245,158600.0
2010-10-26 13:20:00,24.25,24.26,24.24,24.24,196700.0,19.8245,19.8327,19.8163,19.8163,196700.0
2010-10-26 13:25:00,24.25,24.25,24.2,24.21,122100.0,19.8245,19.8245,19.7836,19.7918,122100.0
2010-10-26 13:30:00,24.21,24.22,24.2,24.22,184300.0,19.7918,19.8,19.7836,19.8,184300.0
2010-10-26 13:35:00,24.23,24.23,24.22,24.23,11400.0,19.8081,19.8081,19.8,19.8081,11400.0
2010-10-26 13:40:00,24.23,24.24,24.23,24.24,63300.0,19.8081,19.8163,19.8081,19.8163,63300.0
2010-10-26 13:45:00,24.24,24.24,24.22,24.23,121000.0,19.8163,19.8163,19.8,19.8081,121000.0
2010-10-26 13:50:00,24.23,24.23,24.18,24.18,47200.0,19.8081,19.8081,19.7673,19.7673,47200.0
2010-10-26 13:55:00,24.18,24.2,24.17,24.17,30200.0,19.7673,19.7836,19.7591,19.7591,30200.0
2010-10-26 14:00:00,24.17,24.19,24.17,24.18,60700.0,19.7591,19.7754,19.7591,19.7673,60700.0
2010-10-26 14:05:00,24.17,24.18,24.14,24.15,69200.0,19.7591,19.7673,19.7346,19.7427,69200.0
2010-10-26 14:10:00,24.15,24.17,24.14,24.17,70800.0,19.7427,19.7591,19.7346,19.7591,70800.0
2010-10-26 14:15:00,24.18,24.2,24.17,24.19,56400.0,19.7673,19.7836,19.7591,19.7754,56400.0
2010-10-26 14:20:00,24.2,24.2,24.18,24.18,27000.0,19.7836,19.7836,19.7673,19.7673,27000.0
2010-10-26 14:25:00,24.18,24.21,24.18,24.21,108100.0,19.7673,19.7918,19.7673,19.7918,108100.0
2010-10-26 14:30:00,24.21,24.21,24.18,24.19,143100.0,19.7918,19.7918,19.7673,19.7754,143100.0
2010-10-26 14:35:00,24.19,24.22,24.19,24.22,119700.0,19.7754,19.8,19.7754,19.8,119700.0
2010-10-26 14:40:00,24.22,24.23,24.21,24.22,63200.0,19.8,19.8081,19.7918,19.8,63200.0
2010-10-26 14:45:00,24.21,24.22,24.21,24.22,39300.0,19.7918,19.8,19.7918,19.8,39300.0
2010-10-26 14:50:00,24.22,24.23,24.22,24.23,47600.0,19.8,19.8081,19.8,19.8081,47600.0
2010-10-26 14:55:00,24.23,24.23,24.21,24.22,31200.0,19.8081,19.8081,19.7918,19.8,31200.0
2010-10-26 15:00:00,24.22,24.23,24.21,24.23,21700.0,19.8,19.8081,19.7918,19.8081,21700.0
2010-10-26 15:05:00,24.23,24.24,24.21,24.24,65500.0,19.8081,19.8163,19.7918,19.8163,65500.0
2010-10-26 15:10:00,24.24,24.24,24.22,24.23,19100.0,19.8163,19.8163,19.8,19.8081,19100.0
2010-10-26 15:15:00,24.23,24.26,24.22,24.26,17700.0,19.8081,19.8327,19.8,19.8327,17700.0
2010-10-26 15:20:00,24.26,24.27,24.25,24.25,38500.0,19.8327,19.8408,19.8245,19.8245,38500.0
2010-10-26 15:25:00,24.26,24.27,24.24,24.24,74900.0,19.8327,19.8408,19.8163,19.8163,74900.0
2010-10-26 15:30:00,24.24,24.26,24.23,24.26,55500.0,19.8163,19.8327,19.8081,19.8327,55500.0
2010-10-26 15:35:00,24.26,24.26,24.24,24.25,32000.0,19.8327,19.8327,19.8163,19.8245,32000.0
2010-10-26 15:40:00,24.25,24.26,24.23,24.24,31100.0,19.8245,19.8327,19.8081,19.8163,31100.0
2010-10-26 15:45:00,24.24,24.24,24.21,24.24,179000.0,19.8163,19.8163,19.7918,19.8163,179000.0
2010-10-26 15:50:00,24.23,24.24,24.22,24.23,204600.0,19.8081,19.8163,19.8,19.8081,204600.0
2010-10-26 15:55:00,24.23,24.24,24.21,24.24,855200.0,19.8081,19.8163,19.7918,19.8163,855200.0
2010-10-27 09:30:00,24.14,24.2,24.07,24.19,173300.0,19.7346,19.7836,19.6773,19.7754,173300.0
2010-10-27 09:35:00,24.18,24.2,24.17,24.2,182300.0,19.7673,19.7836,19.7591,19.7836,182300.0
2010-10-27 09:40:00,24.2,24.22,24.17,24.19,180600.0,19.7836,19.8,19.7591,19.7754,180600.0
2010-10-27 09:45:00,24.19,24.21,24.16,24.21,361800.0,19.7754,19.7918,19.7509,19.7918,361800.0
2010-10-27 09:50:00,24.22,24.23,24.2,24.21,221800.0,19.8,19.8081,19.7836,19.7918,221800.0
2010-10-27 09:55:00,24.21,24.24,24.21,24.22,335500.0,19.7918,19.8163,19.7918,19.8,335500.0
2010-10-27 10:00:00,24.23,24.26,24.19,24.21,384300.0,19.8081,19.8327,19.7754,19.7918,384300.0
2010-10-27 10:05:00,24.2,24.21,24.18,24.2,266700.0,19.7836,19.7918,19.7673,19.7836,266700.0
2010-10-27 10:10:00,24.2,24.23,24.19,24.2,189500.0,19.7836,19.8081,19.7754,19.7836,189500.0
2010-10-27 10:15:00,24.21,24.23,24.17,24.18,115000.0,19.7918,19.8081,19.7591,19.7673,115000.0
2010-10-27 10:20:00,24.19,24.19,24.12,24.12,109400.0,19.7754,19.7754,19.7182,19.7182,109400.0
2010-10-27 10:25:00,24.13,24.14,24.1,24.12,77100.0,19.7264,19.7346,19.7019,19.7182,77100.0
2010-10-27 10:30:00,24.12,24.17,24.11,24.16,65700.0,19.7182,19.7591,19.71,19.7509,65700.0
2010-10-27 10:35:00,24.16,24.16,24.14,24.15,142200.0,19.7509,19.7509,19.7346,19.7427,142200.0
2010-10-27 10:40:00,24.15,24.17,24.14,24.16,115200.0,19.7427,19.7591,19.7346,19.7509,115200.0
2010-10-27 10:45:00,24.16,24.17,24.15,24.15,140400.0,19.7509,19.7591,19.7427,19.7427,140400.0
2010-10-27 10:50:00,24.15,24.16,24.11,24.15,166700.0,19.7427,19.7509,19.71,19.7427,166700.0
2010-10-27 10:55:00,24.15,24.16,24.09,24.09,137100.0,19.7427,19.7509,19.6937,19.6937,137100.0
2010-10-27 11:00:00,24.1,24.11,24.07,24.09,159400.0,19.7019,19.71,19.6773,19.6937,159400.0
2010-10-27 11:05:00,24.1,24.1,24.06,24.08,110100.0,19.7019,19.7019,19.6692,19.6855,110100.0
2010-10-27 11:10:00,24.08,24.09,24.06,24.09,101800.0,19.6855,19.6937,19.6692,19.6937,101800.0
2010-10-27 11:15:00,24.09,24.1,24.08,24.09,52500.0,19.6937,19.7019,19.6855,19.6937,52500.0
2010-10-27 11:20:00,24.09,24.1,24.08,24.09,122800.0,19.6937,19.7019,19.6855,19.6937,122800.0
2010-10-27 11:25:00,24.09,24.1,24.07,24.08,81000.0,19.6937,19.7019,19.6773,19.6855,81000.0
2010-10-27 11:30:00,24.08,24.11,24.08,24.1,68900.0,19.6855,19.71,19.6855,19.7019,68900.0
2010-10-27 11:35:00,24.1,24.14,24.1,24.13,87000.0,19.7019,19.7346,19.7019,19.7264,87000.0
2010-10-27 11:40:00,24.13,24.15,24.13,24.14,53100.0,19.7264,19.7427,19.7264,19.7346,53100.0
2010-10-27 11:45:00,24.14,24.14,24.12,24.14,49600.0,19.7346,19.7346,19.7182,19.7346,49600.0
2010-10-27 11:50:00,24.14,24.15,24.13,24.13,83300.0,19.7346,19.7427,19.7264,19.7264,83300.0
2010-10-27 11:55:00,24.13,24.13,24.11,24.11,48900.0,19.7264,19.7264,19.71,19.71,48900.0
2010-10-27 12:00:00,24.12,24.13,24.11,24.12,88100.0,19.7182,19.7264,19.71,19.7182,88100.0
2010-10-27 12:05:00,24.11,24.12,24.1,24.11,34900.0,19.71,19.7182,19.7019,19.71,34900.0
2010-10-27 12:10:00,24.11,24.13,24.11,24.12,47400.0,19.71,19.7264,19.71,19.7182,47400.0
2010-10-27 12:15:00,24.12,24.13,24.1,24.1,68200.0,19.7182,19.7264,19.7019,19.7019,68200.0
2010-10-27 12:20:00,24.11,24.11,24.1,24.11,70000.0,19.71,19.71,19.7019,19.71,70000.0
2010-10-27 12:25:00,24.11,24.12,24.1,24.11,52200.0,19.71,19.7182,19.7019,19.71,52200.0
2010-10-27 12:30:00,24.11,24.13,24.1,24.11,32900.0,19.71,19.7264,19.7019,19.71,32900.0
2010-10-27 12:35:00,24.11,24.11,24.1,24.11,41300.0,19.71,19.71,19.7019,19.71,41300.0
2010-10-27 12:40:00,24.11,24.11,24.08,24.08,81500.0,19.71,19.71,19.6855,19.6855,81500.0
2010-10-27 12:45:00,24.09,24.11,24.08,24.1,32600.0,19.6937,19.71,19.6855,19.7019,32600.0
2010-10-27 12:50:00,24.11,24.11,24.1,24.11,47800.0,19.71,19.71,19.7019,19.71,47800.0
2010-10-27 12:55:00,24.11,24.12,24.1,24.11,65000.0,19.71,19.7182,19.7019,19.71,65000.0
2010-10-27 13:00:00,24.11,24.15,24.11,24.14,846900.0,19.71,19.7427,19.71,19.7346,846900.0
2010-10-27 13:05:00,24.14,24.15,24.14,24.14,339400.0,19.7346,19.7427,19.7346,19.7346,339400.0
2010-10-27 13:10:00,24.13,24.14,24.09,24.09,535500.0,19.7264,19.7346,19.6937,19.6937,535500.0
2010-10-27 13:15:00,24.09,24.09,24.06,24.08,92200.0,19.6937,19.6937,19.6692,19.6855,92200.0
2010-10-27 13:20:00,24.08,24.1,24.07,24.1,44900.0,19.6855,19.7019,19.6773,19.7019,44900.0
2010-10-27 13:25:00,24.11,24.13,24.08,24.12,46700.0,19.71,19.7264,19.6855,19.7182,46700.0
2010-10-27 13:30:00,24.13,24.13,24.1,24.11,107600.0,19.7264,19.7264,19.7019,19.71,107600.0
2010-10-27 13:35:00,24.11,24.13,24.1,24.13,113400.0,19.71,19.7264,19.7019,19.7264,113400.0
2010-10-27 13:40:00,24.13,24.16,24.12,24.15,77000.0,19.7264,19.7509,19.7182,19.7427,77000.0
2010-10-27 13:45:00,24.15,24.16,24.14,24.16,34000.0,19.7427,19.7509,19.7346,19.7509,34000.0
2010-10-27 13:50:00,24.16,24.17,24.15,24.15,56800.0,19.7509,19.7591,19.7427,19.7427,56800.0
2010-10-27 13:55:00,24.15,24.18,24.15,24.18,73200.0,19.7427,19.7673,19.7427,19.7673,73200.0
2010-10-27 14:00:00,24.18,24.19,24.17,24.18,53700.0,19.7673,19.7754,19.7591,19.7673,53700.0
2010-10-27 14:05:00,24.18,24.19,24.18,24.19,40400.0,19.7673,19.7754,19.7673,19.7754,40400.0
2010-10-27 14:10:00,24.19,24.2,24.19,24.19,28000.0,19.7754,19.7836,19.7754,19.7754,28000.0
2010-10-27 14:15:00,24.19,24.2,24.18,24.18,85600.0,19.7754,19.7836,19.7673,19.7673,85600.0
2010-10-27 14:20:00,24.18,24.18,24.16,24.17,47900.0,19.7673,19.7673,19.7509,19.7591,47900.0
2010-10-27 14:25:00,24.17,24.18,24.16,24.18,53300.0,19.7591,19.7673,19.7509,19.7673,53300.0
2010-10-27 14:30:00,24.17,24.19,24.17,24.18,75000.0,19.7591,19.7754,19.7591,19.7673,75000.0
2010-10-27 14:35:00,24.18,24.23,24.16,24.22,94700.0,19.7673,19.8081,19.7509,19.8,94700.0
2010-10-27 14:40:00,24.22,24.25,24.22,24.24,93100.0,19.8,19.8245,19.8,19.8163,93100.0
2010-10-27 14:45:00,24.24,24.25,24.22,24.24,103100.0,19.8163,19.8245,19.8,19.8163,103100.0
2010-10-27 14:50:00,24.24,24.24,24.22,24.24,98300.0,19.8163,19.8163,19.8,19.8163,98300.0
2010-10-27 14:55:00,24.24,24.25,24.22,24.22,124100.0,19.8163,19.8245,19.8,19.8,124100.0
2010-10-27 15:00:00,24.23,24.25,24.21,24.22,57900.0,19.8081,19.8245,19.7918,19.8,57900.0
2010-10-27 15:05:00,24.22,24.25,24.21,24.24,103700.0,19.8,19.8245,19.7918,19.8163,103700.0
2010-10-27 15:10:00,24.24,24.24,24.21,24.22,78900.0,19.8163,19.8163,19.7918,19.8,78900.0
2010-10-27 15:15:00,24.22,24.23,24.19,24.21,107100.0,19.8,19.8081,19.7754,19.7918,107100.0
2010-10-27 15:20:00,24.22,24.25,24.2,24.25,153200.0,19.8,19.8245,19.7836,19.8245,153200.0
2010-10-27 15:25:00,24.26,24.27,24.24,24.24,131600.0,19.8327,19.8408,19.8163,19.8163,131600.0
2010-10-27 15:30:00,24.25,24.28,24.24,24.28,141100.0,19.8245,19.849,19.8163,19.849,141100.0
2010-10-27 15:35:00,24.27,24.3,24.27,24.29,201100.0,19.8408,19.8654,19.8408,19.8572,201100.0
2010-10-27 15:40:00,24.29,24.3,24.28,24.28,93100.0,19.8572,19.8654,19.849,19.849,93100.0
2010-10-27 15:45:00,24.28,24.31,24.27,24.27,377000.0,19.849,19.8735,19.8408,19.8408,377000.0
2010-10-27 15:50:00,24.28,24.32,24.27,24.32,528500.0,19.849,19.8817,19.8408,19.8817,528500.0
2010-10-27 15:55:00,24.31,24.33,24.3,24.3,1111300.0,19.8735,19.8899,19.8654,19.8654,1111300.0
2010-10-28 09:30:00,24.41,24.43,24.34,24.37,118900.0,19.9553,19.9716,19.8981,19.9226,118900.0
2010-10-28 09:35:00,24.37,24.41,24.34,24.41,113200.0,19.9226,19.9553,19.8981,19.9553,113200.0
2010-10-28 09:40:00,24.41,24.41,24.34,24.36,146200.0,19.9553,19.9553,19.8981,19.9144,146200.0
2010-10-28 09:45:00,24.36,24.38,24.34,24.34,54500.0,19.9144,19.9308,19.8981,19.8981,54500.0
2010-10-28 09:50:00,24.34,24.37,24.34,24.36,25600.0,19.8981,19.9226,19.8981,19.9144,25600.0
2010-10-28 09:55:00,24.36,24.36,24.32,24.33,58100.0,19.9144,19.9144,19.8817,19.8899,58100.0
2010-10-28 10:00:00,24.34,24.35,24.34,24.35,51100.0,19.8981,19.9062,19.8981,19.9062,51100.0
2010-10-28 10:05:00,24.35,24.37,24.33,24.37,422700.0,19.9062,19.9226,19.8899,19.9226,422700.0
2010-10-28 10:10:00,24.36,24.36,24.33,24.34,287500.0,19.9144,19.9144,19.8899,19.8981,287500.0
2010-10-28 10:15:00,24.33,24.33,24.28,24.3,80700.0,19.8899,19.8899,19.849,19.8654,80700.0
2010-10-28 10:20:00,24.3,24.3,24.27,24.27,70600.0,19.8654,19.8654,19.8408,19.8408,70600.0
2010-10-28 10:25:00,24.27,24.27,24.21,24.22,379400.0,19.8408,19.8408,19.7918,19.8,379400.0
2010-10-28 10:30:00,24.22,24.24,24.19,24.24,74400.0,19.8,19.8163,19.7754,19.8163,74400.0
2010-10-28 10:35:00,24.25,24.25,24.2,24.21,142200.0,19.8245,19.8245,19.7836,19.7918,142200.0
2010-10-28 10:40:00,24.21,24.23,24.21,24.21,178700.0,19.7918,19.8081,19.7918,19.7918,178700.0
2010-10-28 10:45:00,24.22,24.23,24.19,24.23,59100.0,19.8,19.8081,19.7754,19.8081,59100.0
2010-10-28 10:50:00,24.23,24.24,24.23,24.23,32100.0,19.8081,19.8163,19.8081,19.8081,32100.0
2010-10-28 10:55:00,24.23,24.24,24.22,24.24,61600.0,19.8081,19.8163,19.8,19.8163,61600.0
2010-10-28 11:00:00,24.24,24.24,24.23,24.24,20500.0,19.8163,19.8163,19.8081,19.8163,20500.0
2010-10-28 11:05:00,24.24,24.27,24.24,24.27,39900.0,19.8163,19.8408,19.8163,19.8408,39900.0
2010-10-28 11:10:00,24.27,24.3,24.27,24.29,41300.0,19.8408,19.8654,19.8408,19.8572,41300.0
2010-10-28 11:15:00,24.28,24.29,24.26,24.28,28500.0,19.849,19.8572,19.8327,19.849,28500.0
2010-10-28 11:20:00,24.28,24.29,24.27,24.29,16700.0,19.849,19.8572,19.8408,19.8572,16700.0
2010-10-28 11:25:00,24.29,24.3,24.29,24.29,16300.0,19.8572,19.8654,19.8572,19.8572,16300.0
2010-10-28 11:30:00,24.29,24.29,24.25,24.27,65400.0,19.8572,19.8572,19.8245,19.8408,65400.0
2010-10-28 11:35:00,24.27,24.28,24.26,24.27,25600.0,19.8408,19.849,19.8327,19.8408,25600.0
2010-10-28 11:40:00,24.26,24.26,24.25,24.26,32200.0,19.8327,19.8327,19.8245,19.8327,32200.0
2010-10-28 11:45:00,24.26,24.27,24.24,24.24,42900.0,19.8327,19.8408,19.8163,19.8163,42900.0
2010-10-28 11:50:00,24.25,24.25,24.23,24.24,28700.0,19.8245,19.8245,19.8081,19.8163,28700.0
2010-10-28 11:55:00,24.23,24.24,24.2,24.2,36400.0,19.8081,19.8163,19.7836,19.7836,36400.0
2010-10-28 12:00:00,24.2,24.2,24.15,24.17,89400.0,19.7836,19.7836,19.7427,19.7591,89400.0
2010-10-28 12:05:00,24.17,24.19,24.16,24.19,93100.0,19.7591,19.7754,19.7509,19.7754,93100.0
2010-10-28 12:10:00,24.18,24.2,24.17,24.17,58300.0,19.7673,19.7836,19.7591,19.7591,58300.0
2010-10-28 12:15:00,24.17,24.19,24.17,24.19,19500.0,19.7591,19.7754,19.7591,19.7754,19500.0
2010-10-28 12:20:00,24.19,24.19,24.17,24.18,26000.0,19.7754,19.7754,19.7591,19.7673,26000.0
2010-10-28 12:25:00,24.18,24.18,24.16,24.16,83600.0,19.7673,19.7673,19.7509,19.7509,83600.0
2010-10-28 12:30:00,24.16,24.17,24.15,24.17,118800.0,19.7509,19.7591,19.7427,19.7591,118800.0
2010-10-28 12:35:00,24.17,24.17,24.16,24.16,218700.0,19.7591,19.7591,19.7509,19.7509,218700.0
2010-10-28 12:40:00,24.16,24.19,24.16,24.19,84100.0,19.7509,19.7754,19.7509,19.7754,84100.0
2010-10-28 12:45:00,24.19,24.19,24.17,24.17,50000.0,19.7754,19.7754,19.7591,19.7591,50000.0
2010-10-28 12:50:00,24.18,24.19,24.18,24.18,20300.0,19.7673,19.7754,19.7673,19.7673,20300.0
2010-10-28 12:55:00,24.18,24.19,24.16,24.16,50700.0,19.7673,19.7754,19.7509,19.7509,50700.0
2010-10-28 13:00:00,24.16,24.18,24.15,24.18,71700.0,19.7509,19.7673,19.7427,19.7673,71700.0
2010-10-28 13:05:00,24.18,24.21,24.17,24.2,81300.0,19.7673,19.7918,19.7591,19.7836,81300.0
2010-10-28 13:10:00,24.21,24.25,24.2,24.24,114600.0,19.7918,19.8245,19.7836,19.8163,114600.0
2010-10-28 13:15:00,24.25,24.29,24.25,24.26,165800.0,19.8245,19.8572,19.8245,19.8327,165800.0
2010-10-28 13:20:00,24.26,24.26,24.24,24.24,102400.0,19.8327,19.8327,19.8163,19.8163,102400.0
2010-10-28 13:25:00,24.23,24.24,24.23,24.24,63700.0,19.8081,19.8163,19.8081,19.8163,63700.0
2010-10-28 13:30:00,24.24,24.26,24.24,24.25,31400.0,19.8163,19.8327,19.8163,19.8245,31400.0
2010-10-28 13:35:00,24.24,24.27,24.23,24.26,79800.0,19.8163,19.8408,19.8081,19.8327,79800.0
2010-10-28 13:40:00,24.26,24.27,24.23,24.25,43000.0,19.8327,19.8408,19.8081,19.8245,43000.0
2010-10-28 13:45:00,24.25,24.25,24.21,24.24,78000.0,19.8245,19.8245,19.7918,19.8163,78000.0
2010-10-28 13:50:00,24.23,24.25,24.23,24.25,27500.0,19.8081,19.8245,19.8081,19.8245,27500.0
2010-10-28 13:55:00,24.26,24.27,24.25,24.26,7400.0,19.8327,19.8408,19.8245,19.8327,7400.0
2010-10-28 14:00:00,24.25,24.27,24.25,24.26,39800.0,19.8245,19.8408,19.8245,19.8327,39800.0
2010-10-28 14:05:00,24.26,24.3,24.26,24.3,64000.0,19.8327,19.8654,19.8327,19.8654,64000.0
2010-10-28 14:10:00,24.29,24.3,24.29,24.29,31000.0,19.8572,19.8654,19.8572,19.8572,31000.0
2010-10-28 14:15:00,24.29,24.3,24.28,24.29,38400.0,19.8572,19.8654,19.849,19.8572,38400.0
2010-10-28 14:20:00,24.28,24.3,24.27,24.3,29600.0,19.849,19.8654,19.8408,19.8654,29600.0
2010-10-28 14:25:00,24.31,24.31,24.29,24.3,77300.0,19.8735,19.8735,19.8572,19.8654,77300.0
2010-10-28 14:30:00,24.31,24.32,24.29,24.32,96200.0,19.8735,19.8817,19.8572,19.8817,96200.0
2010-10-28 14:35:00,24.31,24.31,24.29,24.3,46500.0,19.8735,19.8735,19.8572,19.8654,46500.0
2010-10-28 14:40:00,24.31,24.32,24.29,24.32,68000.0,19.8735,19.8817,19.8572,19.8817,68000.0
2010-10-28 14:45:00,24.32,24.34,24.3,24.33,107000.0,19.8817,19.8981,19.8654,19.8899,107000.0
2010-10-28 14:50:00,24.33,24.33,24.32,24.33,27600.0,19.8899,19.8899,19.8817,19.8899,27600.0
2010-10-28 14:55:00,24.33,24.34,24.32,24.32,53400.0,19.8899,19.8981,19.8817,19.8817,53400.0
2010-10-28 15:00:00,24.32,24.33,24.3,24.32,65100.0,19.8817,19.8899,19.8654,19.8817,65100.0
2010-10-28 15:05:00,24.31,24.34,24.31,24.33,89600.0,19.8735,19.8981,19.8735,19.8899,89600.0
2010-10-28 15:10:00,24.33,24.34,24.31,24.31,100500.0,19.8899,19.8981,19.8735,19.8735,100500.0
2010-10-28 15:15:00,24.32,24.33,24.3,24.31,139400.0,19.8817,19.8899,19.8654,19.8735,139400.0
2010-10-28 15:20:00,24.31,24.31,24.27,24.28,190600.0,19.8735,19.8735,19.8408,19.849,190600.0
2010-10-28 15:25:00,24.27,24.31,24.27,24.31,61600.0,19.8408,19.8735,19.8408,19.8735,61600.0
2010-10-28 15:30:00,24.3,24.34,24.3,24.33,67100.0,19.8654,19.8981,19.8654,19.8899,67100.0
2010-10-28 15:35:00,24.33,24.37,24.32,24.36,172700.0,19.8899,19.9226,19.8817,19.9144,172700.0
2010-10-28 15:40:00,24.36,24.37,24.35,24.35,249500.0,19.9144,19.9226,19.9062,19.9062,249500.0
2010-10-28 15:45:00,24.35,24.38,24.34,24.37,555300.0,19.9062,19.9308,19.8981,19.9226,555300.0
2010-10-28 15:50:00,24.37,24.38,24.34,24.34,221400.0,19.9226,19.9308,19.8981,19.8981,221400.0
2010-10-28 15:55:00,24.34,24.35,24.31,24.31,564900.0,19.8981,19.9062,19.8735,19.8735,564900.0
2010-10-29 09:30:00,24.35,24.39,24.34,24.38,160400.0,19.9062,19.9389,19.8981,19.9308,160400.0
2010-10-29 09:35:00,24.39,24.41,24.37,24.4,237300.0,19.9389,19.9553,19.9226,19.9471,237300.0
2010-10-29 09:40:00,24.4,24.45,24.39,24.44,275100.0,19.9471,19.988,19.9389,19.9798,275100.0
2010-10-29 09:45:00,24.45,24.45,24.4,24.42,349000.0,19.988,19.988,19.9471,19.9635,349000.0
2010-10-29 09:50:00,24.42,24.42,24.37,24.38,222600.0,19.9635,19.9635,19.9226,19.9308,222600.0
2010-10-29 09:55:00,24.38,24.38,24.35,24.36,49500.0,19.9308,19.9308,19.9062,19.9144,49500.0
2010-10-29 10:00:00,24.36,24.39,24.34,24.39,54900.0,19.9144,19.9389,19.8981,19.9389,54900.0
2010-10-29 10:05:00,24.39,24.44,24.39,24.43,136900.0,19.9389,19.9798,19.9389,19.9716,136900.0
2010-10-29 10:10:00,24.44,24.44,24.41,24.42,365900.0,19.9798,19.9798,19.9553,19.9635,365900.0
2010-10-29 10:15:00,24.42,24.45,24.42,24.43,151400.0,19.9635,19.988,19.9635,19.9716,151400.0
2010-10-29 10:20:00,24.44,24.44,24.42,24.43,14300.0,19.9798,19.9798,19.9635,19.9716,14300.0
2010-10-29 10:25:00,24.43,24.45,24.41,24.41,57000.0,19.9716,19.988,19.9553,19.9553,57000.0
2010-10-29 10:30:00,24.41,24.41,24.37,24.37,43100.0,19.9553,19.9553,19.9226,19.9226,43100.0
2010-10-29 10:35:00,24.38,24.39,24.37,24.38,63000.0,19.9308,19.9389,19.9226,19.9308,63000.0
2010-10-29 10:40:00,24.38,24.39,24.35,24.35,54700.0,19.9308,19.9389,19.9062,19.9062,54700.0
2010-10-29 10:45:00,24.35,24.35,24.33,24.35,35800.0,19.9062,19.9062,19.8899,19.9062,35800.0
2010-10-29 10:50:00,24.34,24.37,24.34,24.36,123200.0,19.8981,19.9226,19.8981,19.9144,123200.0
2010-10-29 10:55:00,24.35,24.37,24.35,24.37,13400.0,19.9062,19.9226,19.9062,19.9226,13400.0
2010-10-29 11:00:00,24.37,24.38,24.37,24.37,22900.0,19.9226,19.9308,19.9226,19.9226,22900.0
2010-10-29 11:05:00,24.36,24.4,24.36,24.4,37100.0,19.9144,19.9471,19.9144,19.9471,37100.0
2010-10-29 11:10:00,24.39,24.4,24.38,24.39,38700.0,19.9389,19.9471,19.9308,19.9389,38700.0
2010-10-29 11:15:00,24.38,24.4,24.38,24.4,57400.0,19.9308,19.9471,19.9308,19.9471,57400.0
2010-10-29 11:20:00,24.39,24.4,24.37,24.38,23900.0,19.9389,19.9471,19.9226,19.9308,23900.0
2010-10-29 11:25:00,24.38,24.4,24.38,24.38,12700.0,19.9308,19.9471,19.9308,19.9308,12700.0
2010-10-29 11:30:00,24.38,24.38,24.33,24.34,538600.0,19.9308,19.9308,19.8899,19.8981,538600.0
2010-10-29 11:35:00,24.34,24.37,24.32,24.37,235800.0,19.8981,19.9226,19.8817,19.9226,235800.0
2010-10-29 11:40:00,24.35,24.37,24.34,24.36,222400.0,19.9062,19.9226,19.8981,19.9144,222400.0
2010-10-29 11:45:00,24.35,24.35,24.32,24.34,128500.0,19.9062,19.9062,19.8817,19.8981,128500.0
2010-10-29 11:50:00,24.34,24.34,24.32,24.34,48300.0,19.8981,19.8981,19.8817,19.8981,48300.0
2010-10-29 11:55:00,24.34,24.36,24.33,24.36,25100.0,19.8981,19.9144,19.8899,19.9144,25100.0
2010-10-29 12:00:00,24.36,24.37,24.35,24.37,128400.0,19.9144,19.9226,19.9062,19.9226,128400.0
2010-10-29 12:05:00,24.37,24.38,24.37,24.37,35900.0,19.9226,19.9308,19.9226,19.9226,35900.0
2010-10-29 12:10:00,24.37,24.39,24.37,24.39,67500.0,19.9226,19.9389,19.9226,19.9389,67500.0
2010-10-29 12:15:00,24.39,24.42,24.39,24.41,71600.0,19.9389,19.9635,19.9389,19.9553,71600.0
2010-10-29 12:20:00,24.41,24.41,24.4,24.41,54900.0,19.9553,19.9553,19.9471,19.9553,54900.0
2010-10-29 12:25:00,24.41,24.42,24.4,24.41,34600.0,19.9553,19.9635,19.9471,19.9553,34600.0
2010-10-29 12:30:00,24.41,24.43,24.41,24.43,37500.0,19.9553,19.9716,19.9553,19.9716,37500.0
2010-10-29 12:35:00,24.43,24.44,24.43,24.43,12000.0,19.9716,19.9798,19.9716,19.9716,12000.0
2010-10-29 12:40:00,24.42,24.43,24.41,24.42,9300.0,19.9635,19.9716,19.9553,19.9635,9300.0
2010-10-29 12:45:00,24.42,24.42,24.41,24.42,17300.0,19.9635,19.9635,19.9553,19.9635,17300.0
2010-10-29 12:50:00,24.42,24.43,24.41,24.43,8100.0,19.9635,19.9716,19.9553,19.9716,8100.0
2010-10-29 12:55:00,24.42,24.43,24.42,24.43,5900.0,19.9635,19.9716,19.9635,19.9716,5900.0
2010-10-29 13:00:00,24.42,24.42,24.4,24.41,53400.0,19.9635,19.9635,19.9471,19.9553,53400.0
2010-10-29 13:05:00,24.41,24.41,24.4,24.4,6300.0,19.9553,19.9553,19.9471,19.9471,6300.0
2010-10-29 13:10:00,24.41,24.41,24.39,24.4,11600.0,19.9553,19.9553,19.9389,19.9471,11600.0
2010-10-29 13:15:00,24.39,24.41,24.38,24.4,36900.0,19.9389,19.9553,19.9308,19.9471,36900.0
2010-10-29 13:20:00,24.4,24.42,24.4,24.42,38200.0,19.9471,19.9635,19.9471,19.9635,38200.0
2010-10-29 13:25:00,24.42,24.43,24.42,24.43,18400.0,19.9635,19.9716,19.9635,19.9716,18400.0
2010-10-29 13:30:00,24.42,24.43,24.42,24.43,7700.0,19.9635,19.9716,19.9635,19.9716,7700.0
2010-10-29 13:35:00,24.42,24.43,24.41,24.42,48200.0,19.9635,19.9716,19.9553,19.9635,48200.0
2010-10-29 13:40:00,24.41,24.42,24.4,24.41,64400.0,19.9553,19.9635,19.9471,19.9553,64400.0
2010-10-29 13:45:00,24.42,24.43,24.41,24.42,80400.0,19.9635,19.9716,19.9553,19.9635,80400.0
2010-10-29 13:50:00,24.43,24.44,24.42,24.43,76200.0,19.9716,19.9798,19.9635,19.9716,76200.0
2010-10-29 13:55:00,24.43,24.45,24.43,24.45,83100.0,19.9716,19.988,19.9716,19.988,83100.0
2010-10-29 14:00:00,24.44,24.44,24.43,24.43,33100.0,19.9798,19.9798,19.9716,19.9716,33100.0
2010-10-29 14:05:00,24.43,24.44,24.43,24.44,11500.0,19.9716,19.9798,19.9716,19.9798,11500.0
2010-10-29 14:10:00,24.43,24.44,24.43,24.44,12500.0,19.9716,19.9798,19.9716,19.9798,12500.0
2010-10-29 14:15:00,24.43,24.44,24.41,24.42,44800.0,19.9716,19.9798,19.9553,19.9635,44800.0
2010-10-29 14:20:00,24.43,24.45,24.41,24.42,156400.0,19.9716,19.988,19.9553,19.9635,156400.0
2010-10-29 14:25:00,24.42,24.43,24.41,24.41,85000.0,19.9635,19.9716,19.9553,19.9553,85000.0
2010-10-29 14:30:00,24.42,24.42,24.39,24.4,111300.0,19.9635,19.9635,19.9389,19.9471,111300.0
2010-10-29 14:35:00,24.39,24.4,24.39,24.4,42200.0,19.9389,19.9471,19.9389,19.9471,42200.0
2010-10-29 14:40:00,24.39,24.4,24.39,24.4,20100.0,19.9389,19.9471,19.9389,19.9471,20100.0
2010-10-29 14:45:00,24.4,24.4,24.38,24.38,108400.0,19.9471,19.9471,19.9308,19.9308,108400.0
2010-10-29 14:50:00,24.39,24.39,24.37,24.38,52700.0,19.9389,19.9389,19.9226,19.9308,52700.0
2010-10-29 14:55:00,24.37,24.38,24.35,24.35,108100.0,19.9226,19.9308,19.9062,19.9062,108100.0
2010-10-29 15:00:00,24.36,24.38,24.36,24.37,261400.0,19.9144,19.9308,19.9144,19.9226,261400.0
2010-10-29 15:05:00,24.36,24.37,24.36,24.36,107300.0,19.9144,19.9226,19.9144,19.9144,107300.0
2010-10-29 15:10:00,24.36,24.36,24.35,24.35,24000.0,19.9144,19.9144,19.9062,19.9062,24000.0
2010-10-29 15:15:00,24.35,24.37,24.35,24.36,61800.0,19.9062,19.9226,19.9062,19.9144,61800.0
2010-10-29 15:20:00,24.35,24.37,24.34,24.37,44600.0,19.9062,19.9226,19.8981,19.9226,44600.0
2010-10-29 15:25:00,24.37,24.39,24.36,24.38,423100.0,19.9226,19.9389,19.9144,19.9308,423100.0
2010-10-29 15:30:00,24.38,24.39,24.37,24.39,51500.0,19.9308,19.9389,19.9226,19.9389,51500.0
2010-10-29 15:35:00,24.39,24.41,24.38,24.41,120800.0,19.9389,19.9553,19.9308,19.9553,120800.0
2010-10-29 15:40:00,24.41,24.41,24.39,24.41,76800.0,19.9553,19.9553,19.9389,19.9553,76800.0
2010-10-29 15:45:00,24.4,24.41,24.36,24.36,327400.0,19.9471,19.9553,19.9144,19.9144,327400.0
2010-10-29 15:50:00,24.36,24.37,24.34,24.34,334200.0,19.9144,19.9226,19.8981,19.8981,334200.0
2010-10-29 15:55:00,24.34,24.35,24.33,24.33,709000.0,19.8981,19.9062,19.8899,19.8899,709000.0
2010-11-01 09:30:00,24.47,24.5,24.45,24.47,198900.0,20.0043,20.0289,19.988,20.0043,198900.0
2010-11-01 09:35:00,24.47,24.49,24.46,24.49,60400.0,20.0043,20.0207,19.9962,20.0207,60400.0
2010-11-01 09:40:00,24.49,24.54,24.49,24.53,146300.0,20.0207,20.0616,20.0207,20.0534,146300.0
2010-11-01 09:45:00,24.54,24.56,24.53,24.56,111500.0,20.0616,20.0779,20.0534,20.0779,111500.0
2010-11-01 09:50:00,24.55,24.58,24.54,24.54,78200.0,20.0697,20.0943,20.0616,20.0616,78200.0
2010-11-01 09:55:00,24.54,24.55,24.52,24.53,19400.0,20.0616,20.0697,20.0452,20.0534,19400.0
2010-11-01 10:00:00,24.54,24.61,24.54,24.6,380000.0,20.0616,20.1188,20.0616,20.1106,380000.0
2010-11-01 10:05:00,24.6,24.62,24.56,24.56,158000.0,20.1106,20.127,20.0779,20.0779,158000.0
2010-11-01 10:10:00,24.56,24.58,24.55,24.57,35400.0,20.0779,20.0943,20.0697,20.0861,35400.0
2010-11-01 10:15:00,24.58,24.59,24.57,24.57,59100.0,20.0943,20.1024,20.0861,20.0861,59100.0
2010-11-01 10:20:00,24.58,24.58,24.55,24.57,35100.0,20.0943,20.0943,20.0697,20.0861,35100.0
2010-11-01 10:25:00,24.56,24.57,24.55,24.57,58100.0,20.0779,20.0861,20.0697,20.0861,58100.0
2010-11-01 10:30:00,24.57,24.58,24.53,24.53,15300.0,20.0861,20.0943,20.0534,20.0534,15300.0
2010-11-01 10:35:00,24.54,24.54,24.52,24.53,63100.0,20.0616,20.0616,20.0452,20.0534,63100.0
2010-11-01 10:40:00,24.53,24.54,24.53,24.53,27400.0,20.0534,20.0616,20.0534,20.0534,27400.0
2010-11-01 10:45:00,24.54,24.55,24.52,24.55,48000.0,20.0616,20.0697,20.0452,20.0697,48000.0
2010-11-01 10:50:00,24.55,24.55,24.5,24.51,72800.0,20.0697,20.0697,20.0289,20.037,72800.0
2010-11-01 10:55:00,24.51,24.51,24.49,24.5,155500.0,20.037,20.037,20.0207,20.0289,155500.0
2010-11-01 11:00:00,24.5,24.5,24.44,24.45,201900.0,20.0289,20.0289,19.9798,19.988,201900.0
2010-11-01 11:05:00,24.45,24.45,24.42,24.44,90100.0,19.988,19.988,19.9635,19.9798,90100.0
2010-11-01 11:10:00,24.45,24.46,24.43,24.44,142000.0,19.988,19.9962,19.9716,19.9798,142000.0
2010-11-01 11:15:00,24.44,24.44,24.38,24.41,135000.0,19.9798,19.9798,19.9308,19.9553,135000.0
2010-11-01 11:20:00,24.41,24.42,24.37,24.38,86400.0,19.9553,19.9635,19.9226,19.9308,86400.0
2010-11-01 11:25:00,24.38,24.39,24.36,24.39,56100.0,19.9308,19.9389,19.9144,19.9389,56100.0
2010-11-01 11:30:00,24.38,24.38,24.35,24.36,81400.0,19.9308,19.9308,19.9062,19.9144,81400.0
2010-11-01 11:35:00,24.35,24.37,24.33,24.36,191400.0,19.9062,19.9226,19.8899,19.9144,191400.0
2010-11-01 11:40:00,24.36,24.37,24.35,24.37,386200.0,19.9144,19.9226,19.9062,19.9226,386200.0
2010-11-01 11:45:00,24.37,24.39,24.36,24.39,85000.0,19.9226,19.9389,19.9144,19.9389,85000.0
2010-11-01 11:50:00,24.39,24.4,24.38,24.39,66800.0,19.9389,19.9471,19.9308,19.9389,66800.0
2010-11-01 11:55:00,24.39,24.41,24.39,24.4,36000.0,19.9389,19.9553,19.9389,19.9471,36000.0
2010-11-01 12:00:00,24.41,24.42,24.4,24.4,72800.0,19.9553,19.9635,19.9471,19.9471,72800.0
2010-11-01 12:05:00,24.41,24.41,24.39,24.4,80000.0,19.9553,19.9553,19.9389,19.9471,80000.0
2010-11-01 12:10:00,24.4,24.41,24.39,24.4,11500.0,19.9471,19.9553,19.9389,19.9471,11500.0
2010-11-01 12:15:00,24.41,24.43,24.41,24.42,81700.0,19.9553,19.9716,19.9553,19.9635,81700.0
2010-11-01 12:20:00,24.42,24.45,24.42,24.44,45700.0,19.9635,19.988,19.9635,19.9798,45700.0
2010-11-01 12:25:00,24.44,24.45,24.43,24.44,17800.0,19.9798,19.988,19.9716,19.9798,17800.0
2010-11-01 12:30:00,24.44,24.45,24.43,24.44,31100.0,19.9798,19.988,19.9716,19.9798,31100.0
2010-11-01 12:35:00,24.44,24.45,24.42,24.43,61700.0,19.9798,19.988,19.9635,19.9716,61700.0
2010-11-01 12:40:00,24.44,24.44,24.42,24.43,29700.0,19.9798,19.9798,19.9635,19.9716,29700.0
2010-11-01 12:45:00,24.44,24.44,24.41,24.41,81700.0,19.9798,19.9798,19.9553,19.9553,81700.0
2010-11-01 12:50:00,24.41,24.42,24.39,24.39,98100.0,19.9553,19.9635,19.9389,19.9389,98100.0
2010-11-01 12:55:00,24.39,24.42,24.39,24.41,37400.0,19.9389,19.9635,19.9389,19.9553,37400.0
2010-11-01 13:00:00,24.41,24.44,24.41,24.41,225900.0,19.9553,19.9798,19.9553,19.9553,225900.0
2010-11-01 13:05:00,24.41,24.42,24.38,24.42,331900.0,19.9553,19.9635,19.9308,19.9635,331900.0
2010-11-01 13:10:00,24.42,24.43,24.41,24.43,28200.0,19.9635,19.9716,19.9553,19.9716,28200.0
2010-11-01 13:15:00,24.42,24.43,24.41,24.43,30600.0,19.9635,19.9716,19.9553,19.9716,30600.0
2010-11-01 13:20:00,24.43,24.43,24.4,24.4,90700.0,19.9716,19.9716,19.9471,19.9471,90700.0
2010-11-01 13:25:00,24.41,24.41,24.39,24.41,35100.0,19.9553,19.9553,19.9389,19.9553,35100.0
2010-11-01 13:30:00,24.42,24.43,24.41,24.43,41300.0,19.9635,19.9716,19.9553,19.9716,41300.0
2010-11-01 13:35:00,24.43,24.44,24.42,24.44,79300.0,19.9716,19.9798,19.9635,19.9798,79300.0
2010-11-01 13:40:00,24.44,24.46,24.43,24.44,47500.0,19.9798,19.9962,19.9716,19.9798,47500.0
2010-11-01 13:45:00,24.44,24.45,24.44,24.45,56300.0,19.9798,19.988,19.9798,19.988,56300.0
2010-11-01 13:50:00,24.45,24.46,24.44,24.44,25500.0,19.988,19.9962,19.9798,19.9798,25500.0
2010-11-01 13:55:00,24.45,24.45,24.43,24.43,28500.0,19.988,19.988,19.9716,19.9716,28500.0
2010-11-01 14:00:00,24.43,24.44,24.42,24.42,44200.0,19.9716,19.9798,19.9635,19.9635,44200.0
2010-11-01 14:05:00,24.42,24.43,24.41,24.42,15800.0,19.9635,19.9716,19.9553,19.9635,15800.0
2010-11-01 14:10:00,24.42,24.43,24.41,24.42,54200.0,19.9635,19.9716,19.9553,19.9635,54200.0
2010-11-01 14:15:00,24.41,24.42,24.41,24.42,27400.0,19.9553,19.9635,19.9553,19.9635,27400.0
2010-11-01 14:20:00,24.42,24.44,24.41,24.43,53000.0,19.9635,19.9798,19.9553,19.9716,53000.0
2010-11-01 14:25:00,24.43,24.43,24.41,24.42,20000.0,19.9716,19.9716,19.9553,19.9635,20000.0
2010-11-01 14:30:00,24.41,24.43,24.4,24.42,23300.0,19.9553,19.9716,19.9471,19.9635,23300.0
2010-11-01 14:35:00,24.42,24.42,24.37,24.38,161000.0,19.9635,19.9635,19.9226,19.9308,161000.0
2010-11-01 14:40:00,24.38,24.38,24.35,24.37,65100.0,19.9308,19.9308,19.9062,19.9226,65100.0
2010-11-01 14:45:00,24.37,24.38,24.36,24.36,28400.0,19.9226,19.9308,19.9144,19.9144,28400.0
2010-11-01 14:50:00,24.35,24.39,24.35,24.38,125500.0,19.9062,19.9389,19.9062,19.9308,125500.0
2010-11-01 14:55:00,24.38,24.39,24.36,24.38,52500.0,19.9308,19.9389,19.9144,19.9308,52500.0
2010-11-01 15:00:00,24.39,24.39,24.35,24.35,55500.0,19.9389,19.9389,19.9062,19.9062,55500.0
2010-11-01 15:05:00,24.35,24.35,24.28,24.3,275000.0,19.9062,19.9062,19.849,19.8654,275000.0
2010-11-01 15:10:00,24.3,24.31,24.27,24.28,338300.0,19.8654,19.8735,19.8408,19.849,338300.0
2010-11-01 15:15:00,24.28,24.31,24.26,24.29,156500.0,19.849,19.8735,19.8327,19.8572,156500.0
2010-11-01 15:20:00,24.3,24.33,24.28,24.33,117600.0,19.8654,19.8899,19.849,19.8899,117600.0
2010-11-01 15:25:00,24.33,24.36,24.33,24.34,63400.0,19.8899,19.9144,19.8899,19.8981,63400.0
2010-11-01 15:30:00,24.34,24.37,24.33,24.36,128900.0,19.8981,19.9226,19.8899,19.9144,128900.0
2010-11-01 15:35:00,24.35,24.35,24.33,24.34,60400.0,19.9062,19.9062,19.8899,19.8981,60400.0
2010-11-01 15:40:00,24.33,24.35,24.33,24.34,112600.0,19.8899,19.9062,19.8899,19.8981,112600.0
2010-11-01 15:45:00,24.33,24.37,24.33,24.36,335900.0,19.8899,19.9226,19.8899,19.9144,335900.0
2010-11-01 15:50:00,24.37,24.38,24.35,24.36,264200.0,19.9226,19.9308,19.9062,19.9144,264200.0
2010-11-01 15:55:00,24.36,24.39,24.36,24.38,736700.0,19.9144,19.9389,19.9144,19.9308,736700.0
2010-11-02 09:30:00,24.59,24.64,24.58,24.6,136000.0,20.1024,20.1433,20.0943,20.1106,136000.0
2010-11-02 09:35:00,24.61,24.62,24.59,24.6,334700.0,20.1188,20.127,20.1024,20.1106,334700.0
2010-11-02 09:40:00,24.6,24.63,24.59,24.63,140100.0,20.1106,20.1352,20.1024,20.1352,140100.0
2010-11-02 09:45:00,24.63,24.64,24.6,24.61,89600.0,20.1352,20.1433,20.1106,20.1188,89600.0
2010-11-02 09:50:00,24.61,24.66,24.59,24.62,171300.0,20.1188,20.1597,20.1024,20.127,171300.0
2010-11-02 09:55:00,24.62,24.63,24.6,24.61,42600.0,20.127,20.1352,20.1106,20.1188,42600.0
2010-11-02 10:00:00,24.6,24.62,24.59,24.6,18200.0,20.1106,20.127,20.1024,20.1106,18200.0
2010-11-02 10:05:00,24.6,24.62,24.59,24.6,261100.0,20.1106,20.127,20.1024,20.1106,261100.0
2010-11-02 10:10:00,24.6,24.61,24.56,24.57,73400.0,20.1106,20.1188,20.0779,20.0861,73400.0
2010-11-02 10:15:00,24.57,24.59,24.56,24.58,99800.0,20.0861,20.1024,20.0779,20.0943,99800.0
2010-11-02 10:20:00,24.58,24.6,24.58,24.58,29100.0,20.0943,20.1106,20.0943,20.0943,29100.0
2010-11-02 10:25:00,24.58,24.6,24.57,24.58,46300.0,20.0943,20.1106,20.0861,20.0943,46300.0
2010-11-02 10:30:00,24.59,24.59,24.55,24.55,183700.0,20.1024,20.1024,20.0697,20.0697,183700.0
2010-11-02 10:35:00,24.55,24.57,24.54,24.57,258600.0,20.0697,20.0861,20.0616,20.0861,258600.0
2010-11-02 10:40:00,24.57,24.58,24.57,24.58,66400.0,20.0861,20.0943,20.0861,20.0943,66400.0
2010-11-02 10:45:00,24.58,24.59,24.57,24.59,14800.0,20.0943,20.1024,20.0861,20.1024,14800.0
2010-11-02 10:50:00,24.59,24.6,24.58,24.59,67800.0,20.1024,20.1106,20.0943,20.1024,67800.0
2010-11-02 10:55:00,24.59,24.59,24.57,24.58,70600.0,20.1024,20.1024,20.0861,20.0943,70600.0
2010-11-02 11:00:00,24.58,24.6,24.57,24.6,14000.0,20.0943,20.1106,20.0861,20.1106,14000.0
2010-11-02 11:05:00,24.6,24.61,24.58,24.6,145600.0,20.1106,20.1188,20.0943,20.1106,145600.0
2010-11-02 11:10:00,24.61,24.61,24.59,24.6,32900.0,20.1188,20.1188,20.1024,20.1106,32900.0
2010-11-02 11:15:00,24.6,24.61,24.59,24.6,23300.0,20.1106,20.1188,20.1024,20.1106,23300.0
2010-11-02 11:20:00,24.6,24.61,24.6,24.6,16200.0,20.1106,20.1188,20.1106,20.1106,16200.0
2010-11-02 11:25:00,24.6,24.6,24.58,24.58,15900.0,20.1106,20.1106,20.0943,20.0943,15900.0
2010-11-02 11:30:00,24.58,24.59,24.58,24.59,10700.0,20.0943,20.1024,20.0943,20.1024,10700.0
2010-11-02 11:35:00,24.58,24.6,24.58,24.59,29600.0,20.0943,20.1106,20.0943,20.1024,29600.0
2010-11-02 11:40:00,24.59,24.59,24.57,24.58,16600.0,20.1024,20.1024,20.0861,20.0943,16600.0
2010-11-02 11:45:00,24.58,24.58,24.56,24.57,72600.0,20.0943,20.0943,20.0779,20.0861,72600.0
2010-11-02 11:50:00,24.57,24.58,24.57,24.57,3500.0,20.0861,20.0943,20.0861,20.0861,3500.0
2010-11-02 11:55:00,24.58,24.59,24.57,24.58,26400.0,20.0943,20.1024,20.0861,20.0943,26400.0
2010-11-02 12:00:00,24.58,24.59,24.58,24.59,20200.0,20.0943,20.1024,20.0943,20.1024,20200.0
2010-11-02 12:05:00,24.59,24.6,24.58,24.6,72700.0,20.1024,20.1106,20.0943,20.1106,72700.0
2010-11-02 12:10:00,24.59,24.6,24.59,24.59,24700.0,20.1024,20.1106,20.1024,20.1024,24700.0
2010-11-02 12:15:00,24.59,24.6,24.58,24.6,74800.0,20.1024,20.1106,20.0943,20.1106,74800.0
2010-11-02 12:20:00,24.6,24.61,24.58,24.58,15000.0,20.1106,20.1188,20.0943,20.0943,15000.0
2010-11-02 12:25:00,24.58,24.59,24.57,24.58,20500.0,20.0943,20.1024,20.0861,20.0943,20500.0
2010-11-02 12:30:00,24.58,24.59,24.57,24.58,12500.0,20.0943,20.1024,20.0861,20.0943,12500.0
2010-11-02 12:35:00,24.58,24.6,24.58,24.6,21900.0,20.0943,20.1106,20.0943,20.1106,21900.0
2010-11-02 12:40:00,24.59,24.61,24.59,24.61,51500.0,20.1024,20.1188,20.1024,20.1188,51500.0
2010-11-02 12:45:00,24.6,24.63,24.6,24.62,42600.0,20.1106,20.1352,20.1106,20.127,42600.0
2010-11-02 12:50:00,24.63,24.63,24.62,24.63,9800.0,20.1352,20.1352,20.127,20.1352,9800.0
2010-11-02 12:55:00,24.62,24.63,24.61,24.62,27700.0,20.127,20.1352,20.1188,20.127,27700.0
2010-11-02 13:00:00,24.62,24.64,24.62,24.64,35200.0,20.127,20.1433,20.127,20.1433,35200.0
2010-11-02 13:05:00,24.64,24.64,24.63,24.64,36700.0,20.1433,20.1433,20.1352,20.1433,36700.0
2010-11-02 13:10:00,24.64,24.64,24.62,24.62,16600.0,20.1433,20.1433,20.127,20.127,16600.0
2010-11-02 13:15:00,24.63,24.63,24.61,24.62,15700.0,20.1352,20.1352,20.1188,20.127,15700.0
2010-11-02 13:20:00,24.61,24.63,24.61,24.62,28600.0,20.1188,20.1352,20.1188,20.127,28600.0
2010-11-02 13:25:00,24.63,24.63,24.61,24.63,32000.0,20.1352,20.1352,20.1188,20.1352,32000.0
2010-11-02 13:30:00,24.63,24.64,24.62,24.63,40700.0,20.1352,20.1433,20.127,20.1352,40700.0
2010-11-02 13:35:00,24.63,24.63,24.62,24.63,5300.0,20.1352,20.1352,20.127,20.1352,5300.0
2010-11-02 13:40:00,24.63,24.65,24.62,24.65,42800.0,20.1352,20.1515,20.127,20.1515,42800.0
2010-11-02 13:45:00,24.65,24.67,24.64,24.65,106100.0,20.1515,20.1679,20.1433,20.1515,106100.0
2010-11-02 13:50:00,24.65,24.66,24.65,24.66,9000.0,20.1515,20.1597,20.1515,20.1597,9000.0
2010-11-02 13:55:00,24.66,24.67,24.65,24.66,33300.0,20.1597,20.1679,20.1515,20.1597,33300.0
2010-11-02 14:00:00,24.65,24.67,24.65,24.65,28800.0,20.1515,20.1679,20.1515,20.1515,28800.0
2010-11-02 14:05:00,24.65,24.65,24.64,24.65,37500.0,20.1515,20.1515,20.1433,20.1515,37500.0
2010-11-02 14:10:00,24.65,24.65,24.64,24.64,87400.0,20.1515,20.1515,20.1433,20.1433,87400.0
2010-11-02 14:15:00,24.63,24.64,24.62,24.62,133900.0,20.1352,20.1433,20.127,20.127,133900.0
2010-11-02 14:20:00,24.61,24.62,24.61,24.62,82800.0,20.1188,20.127,20.1188,20.127,82800.0
2010-11-02 14:25:00,24.62,24.63,24.61,24.63,80500.0,20.127,20.1352,20.1188,20.1352,80500.0
2010-11-02 14:30:00,24.63,24.64,24.62,24.63,92700.0,20.1352,20.1433,20.127,20.1352,92700.0
2010-11-02 14:35:00,24.63,24.63,24.61,24.61,59000.0,20.1352,20.1352,20.1188,20.1188,59000.0
2010-11-02 14:40:00,24.61,24.62,24.6,24.6,83100.0,20.1188,20.127,20.1106,20.1106,83100.0
2010-11-02 14:45:00,24.6,24.61,24.59,24.6,135400.0,20.1106,20.1188,20.1024,20.1106,135400.0
2010-11-02 14:50:00,24.6,24.63,24.6,24.63,80700.0,20.1106,20.1352,20.1106,20.1352,80700.0
2010-11-02 14:55:00,24.63,24.63,24.62,24.63,38300.0,20.1352,20.1352,20.127,20.1352,38300.0
2010-11-02 15:00:00,24.63,24.64,24.63,24.64,118800.0,20.1352,20.1433,20.1352,20.1433,118800.0
2010-11-02 15:05:00,24.64,24.64,24.62,24.63,38900.0,20.1433,20.1433,20.127,20.1352,38900.0
2010-11-02 15:10:00,24.63,24.63,24.62,24.63,39600.0,20.1352,20.1352,20.127,20.1352,39600.0
2010-11-02 15:15:00,24.63,24.64,24.62,24.64,90000.0,20.1352,20.1433,20.127,20.1433,90000.0
2010-11-02 15:20:00,24.64,24.64,24.63,24.64,20300.0,20.1433,20.1433,20.1352,20.1433,20300.0
2010-11-02 15:25:00,24.64,24.64,24.62,24.64,72400.0,20.1433,20.1433,20.127,20.1433,72400.0
2010-11-02 15:30:00,24.63,24.64,24.61,24.61,79400.0,20.1352,20.1433,20.1188,20.1188,79400.0
2010-11-02 15:35:00,24.61,24.63,24.61,24.61,296700.0,20.1188,20.1352,20.1188,20.1188,296700.0
2010-11-02 15:40:00,24.61,24.62,24.59,24.59,216300.0,20.1188,20.127,20.1024,20.1024,216300.0
2010-11-02 15:45:00,24.59,24.62,24.59,24.6,462300.0,20.1024,20.127,20.1024,20.1106,462300.0
2010-11-02 15:50:00,24.61,24.63,24.6,24.63,273900.0,20.1188,20.1352,20.1106,20.1352,273900.0
2010-11-02 15:55:00,24.62,24.63,24.6,24.62,1124900.0,20.127,20.1352,20.1106,20.127,1124900.0
2010-11-03 09:30:00,24.65,24.68,24.65,24.67,153900.0,20.1515,20.176,20.1515,20.1679,153900.0
2010-11-03 09:35:00,24.68,24.7,24.65,24.66,64100.0,20.176,20.1924,20.1515,20.1597,64100.0
2010-11-03 09:40:00,24.66,24.68,24.63,24.64,65600.0,20.1597,20.176,20.1352,20.1433,65600.0
2010-11-03 09:45:00,24.64,24.66,24.64,24.66,1050700.0,20.1433,20.1597,20.1433,20.1597,1050700.0
2010-11-03 09:50:00,24.67,24.67,24.65,24.65,94100.0,20.1679,20.1679,20.1515,20.1515,94100.0
2010-11-03 09:55:00,24.65,24.67,24.65,24.65,81900.0,20.1515,20.1679,20.1515,20.1515,81900.0
2010-11-03 10:00:00,24.66,24.67,24.65,24.66,507300.0,20.1597,20.1679,20.1515,20.1597,507300.0
2010-11-03 10:05:00,24.65,24.68,24.65,24.67,167000.0,20.1515,20.176,20.1515,20.1679,167000.0
2010-11-03 10:10:00,24.67,24.69,24.67,24.67,102000.0,20.1679,20.1842,20.1679,20.1679,102000.0
2010-11-03 10:15:00,24.67,24.68,24.66,24.66,131100.0,20.1679,20.176,20.1597,20.1597,131100.0
2010-11-03 10:20:00,24.66,24.67,24.65,24.66,263200.0,20.1597,20.1679,20.1515,20.1597,263200.0
2010-11-03 10:25:00,24.66,24.66,24.65,24.65,272800.0,20.1597,20.1597,20.1515,20.1515,272800.0
2010-11-03 10:30:00,24.65,24.66,24.65,24.65,26200.0,20.1515,20.1597,20.1515,20.1515,26200.0
2010-11-03 10:35:00,24.66,24.66,24.64,24.65,48700.0,20.1597,20.1597,20.1433,20.1515,48700.0
2010-11-03 10:40:00,24.64,24.64,24.6,24.6,59500.0,20.1433,20.1433,20.1106,20.1106,59500.0
2010-11-03 10:45:00,24.6,24.61,24.6,24.61,56100.0,20.1106,20.1188,20.1106,20.1188,56100.0
2010-11-03 10:50:00,24.61,24.62,24.61,24.62,16200.0,20.1188,20.127,20.1188,20.127,16200.0
2010-11-03 10:55:00,24.62,24.62,24.6,24.6,26000.0,20.127,20.127,20.1106,20.1106,26000.0
2010-11-03 11:00:00,24.6,24.62,24.6,24.62,76600.0,20.1106,20.127,20.1106,20.127,76600.0
2010-11-03 11:05:00,24.62,24.63,24.6,24.61,233900.0,20.127,20.1352,20.1106,20.1188,233900.0
2010-11-03 11:10:00,24.6,24.6,24.56,24.56,583000.0,20.1106,20.1106,20.0779,20.0779,583000.0
2010-11-03 11:15:00,24.57,24.58,24.55,24.57,129400.0,20.0861,20.0943,20.0697,20.0861,129400.0
2010-11-03 11:20:00,24.56,24.58,24.56,24.57,7100.0,20.0779,20.0943,20.0779,20.0861,7100.0
2010-11-03 11:25:00,24.57,24.58,24.54,24.56,127000.0,20.0861,20.0943,20.0616,20.0779,127000.0
2010-11-03 11:30:00,24.55,24.57,24.55,24.56,38900.0,20.0697,20.0861,20.0697,20.0779,38900.0
2010-11-03 11:35:00,24.56,24.59,24.56,24.59,32300.0,20.0779,20.1024,20.0779,20.1024,32300.0
2010-11-03 11:40:00,24.59,24.6,24.59,24.59,59700.0,20.1024,20.1106,20.1024,20.1024,59700.0
2010-11-03 11:45:00,24.58,24.59,24.57,24.58,271100.0,20.0943,20.1024,20.0861,20.0943,271100.0
2010-11-03 11:50:00,24.58,24.59,24.58,24.58,26300.0,20.0943,20.1024,20.0943,20.0943,26300.0
2010-11-03 11:55:00,24.58,24.59,24.57,24.58,13200.0,20.0943,20.1024,20.0861,20.0943,13200.0
2010-11-03 12:00:00,24.58,24.58,24.54,24.55,152900.0,20.0943,20.0943,20.0616,20.0697,152900.0
2010-11-03 12:05:00,24.55,24.56,24.54,24.56,34900.0,20.0697,20.0779,20.0616,20.0779,34900.0
2010-11-03 12:10:00,24.56,24.57,24.56,24.57,2200.0,20.0779,20.0861,20.0779,20.0861,2200.0
2010-11-03 12:15:00,24.57,24.58,24.56,24.58,13500.0,20.0861,20.0943,20.0779,20.0943,13500.0
2010-11-03 12:20:00,24.58,24.58,24.55,24.55,14300.0,20.0943,20.0943,20.0697,20.0697,14300.0
2010-11-03 12:25:00,24.55,24.57,24.55,24.57,33300.0,20.0697,20.0861,20.0697,20.0861,33300.0
2010-11-03 12:30:00,24.57,24.58,24.56,24.58,103700.0,20.0861,20.0943,20.0779,20.0943,103700.0
2010-11-03 12:35:00,24.58,24.58,24.56,24.56,51300.0,20.0943,20.0943,20.0779,20.0779,51300.0
2010-11-03 12:40:00,24.57,24.58,24.55,24.57,13500.0,20.0861,20.0943,20.0697,20.0861,13500.0
2010-11-03 12:45:00,24.58,24.58,24.57,24.57,5900.0,20.0943,20.0943,20.0861,20.0861,5900.0
2010-11-03 12:50:00,24.57,24.58,24.57,24.58,31800.0,20.0861,20.0943,20.0861,20.0943,31800.0
2010-11-03 12:55:00,24.58,24.59,24.58,24.58,18800.0,20.0943,20.1024,20.0943,20.0943,18800.0
2010-11-03 13:00:00,24.59,24.61,24.59,24.61,10600.0,20.1024,20.1188,20.1024,20.1188,10600.0
2010-11-03 13:05:00,24.62,24.62,24.61,24.61,36400.0,20.127,20.127,20.1188,20.1188,36400.0
2010-11-03 13:10:00,24.6,24.61,24.6,24.61,6700.0,20.1106,20.1188,20.1106,20.1188,6700.0
2010-11-03 13:15:00,24.62,24.62,24.6,24.6,23700.0,20.127,20.127,20.1106,20.1106,23700.0
2010-11-03 13:20:00,24.6,24.6,24.59,24.6,36000.0,20.1106,20.1106,20.1024,20.1106,36000.0
2010-11-03 13:25:00,24.6,24.6,24.59,24.59,17200.0,20.1106,20.1106,20.1024,20.1024,17200.0
2010-11-03 13:30:00,24.6,24.61,24.6,24.6,7600.0,20.1106,20.1188,20.1106,20.1106,7600.0
2010-11-03 13:35:00,24.61,24.61,24.57,24.57,209100.0,20.1188,20.1188,20.0861,20.0861,209100.0
2010-11-03 13:40:00,24.57,24.59,24.57,24.59,22600.0,20.0861,20.1024,20.0861,20.1024,22600.0
2010-11-03 13:45:00,24.58,24.59,24.58,24.59,12600.0,20.0943,20.1024,20.0943,20.1024,12600.0
2010-11-03 13:50:00,24.59,24.6,24.59,24.6,400.0,20.1024,20.1106,20.1024,20.1106,400.0
2010-11-03 13:55:00,24.6,24.6,24.59,24.59,18900.0,20.1106,20.1106,20.1024,20.1024,18900.0
2010-11-03 14:00:00,24.6,24.62,24.59,24.62,255200.0,20.1106,20.127,20.1024,20.127,255200.0
2010-11-03 14:05:00,24.63,24.64,24.61,24.62,199900.0,20.1352,20.1433,20.1188,20.127,199900.0
2010-11-03 14:10:00,24.62,24.62,24.53,24.56,109100.0,20.127,20.127,20.0534,20.0779,109100.0
2010-11-03 14:15:00,24.57,24.67,24.52,24.65,1550500.0,20.0861,20.1679,20.0452,20.1515,1550500.0
2010-11-03 14:20:00,24.66,24.72,24.56,24.61,926500.0,20.1597,20.2087,20.0779,20.1188,926500.0
2010-11-03 14:25:00,24.6,24.6,24.49,24.52,1420800.0,20.1106,20.1106,20.0207,20.0452,1420800.0
2010-11-03 14:30:00,24.52,24.56,24.45,24.54,192700.0,20.0452,20.0779,19.988,20.0616,192700.0
2010-11-03 14:35:00,24.53,24.63,24.52,24.62,242500.0,20.0534,20.1352,20.0452,20.127,242500.0
2010-11-03 14:40:00,24.61,24.67,24.58,24.67,324200.0,20.1188,20.1679,20.0943,20.1679,324200.0
2010-11-03 14:45:00,24.67,24.67,24.64,24.66,676400.0,20.1679,20.1679,20.1433,20.1597,676400.0
2010-11-03 14:50:00,24.66,24.71,24.66,24.7,303500.0,20.1597,20.2006,20.1597,20.1924,303500.0
2010-11-03 14:55:00,24.7,24.73,24.7,24.71,213700.0,20.1924,20.2169,20.1924,20.2006,213700.0
2010-11-03 15:00:00,24.71,24.74,24.7,24.73,186400.0,20.2006,20.2251,20.1924,20.2169,186400.0
2010-11-03 15:05:00,24.73,24.76,24.72,24.73,317700.0,20.2169,20.2414,20.2087,20.2169,317700.0
2010-11-03 15:10:00,24.74,24.76,24.71,24.73,172000.0,20.2251,20.2414,20.2006,20.2169,172000.0
2010-11-03 15:15:00,24.73,24.76,24.72,24.73,235600.0,20.2169,20.2414,20.2087,20.2169,235600.0
2010-11-03 15:20:00,24.73,24.73,24.69,24.72,145300.0,20.2169,20.2169,20.1842,20.2087,145300.0
2010-11-03 15:25:00,24.72,24.73,24.7,24.71,128200.0,20.2087,20.2169,20.1924,20.2006,128200.0
2010-11-03 15:30:00,24.7,24.72,24.66,24.67,182300.0,20.1924,20.2087,20.1597,20.1679,182300.0
2010-11-03 15:35:00,24.67,24.7,24.67,24.67,55100.0,20.1679,20.1924,20.1679,20.1679,55100.0
2010-11-03 15:40:00,24.67,24.69,24.66,24.68,131100.0,20.1679,20.1842,20.1597,20.176,131100.0
2010-11-03 15:45:00,24.68,24.71,24.68,24.69,209800.0,20.176,20.2006,20.176,20.1842,209800.0
2010-11-03 15:50:00,24.7,24.71,24.68,24.7,332500.0,20.1924,20.2006,20.176,20.1924,332500.0
2010-11-03 15:55:00,24.7,24.74,24.7,24.74,777600.0,20.1924,20.2251,20.1924,20.2251,777600.0
2010-11-04 09:30:00,25.01,25.03,25.0,25.03,259400.0,20.4458,20.4622,20.4376,20.4622,259400.0
2010-11-04 09:35:00,25.02,25.05,24.99,25.05,315200.0,20.454,20.4785,20.4295,20.4785,315200.0
2010-11-04 09:40:00,25.05,25.07,25.03,25.03,244200.0,20.4785,20.4949,20.4622,20.4622,244200.0
2010-11-04 09:45:00,25.03,25.06,25.02,25.04,296700.0,20.4622,20.4867,20.454,20.4703,296700.0
2010-11-04 09:50:00,25.04,25.06,25.03,25.05,125100.0,20.4703,20.4867,20.4622,20.4785,125100.0
2010-11-04 09:55:00,25.05,25.05,25.01,25.02,180100.0,20.4785,20.4785,20.4458,20.454,180100.0
2010-11-04 10:00:00,25.02,25.03,24.96,24.98,125300.0,20.454,20.4622,20.4049,20.4213,125300.0
2010-11-04 10:05:00,24.97,24.98,24.95,24.97,46300.0,20.4131,20.4213,20.3968,20.4131,46300.0
2010-11-04 10:10:00,24.97,24.99,24.97,24.98,26300.0,20.4131,20.4295,20.4131,20.4213,26300.0
2010-11-04 10:15:00,24.98,25.01,24.97,25.01,154000.0,20.4213,20.4458,20.4131,20.4458,154000.0
2010-11-04 10:20:00,25.01,25.02,25.0,25.02,217000.0,20.4458,20.454,20.4376,20.454,217000.0
2010-11-04 10:25:00,25.03,25.05,25.01,25.05,80000.0,20.4622,20.4785,20.4458,20.4785,80000.0
2010-11-04 10:30:00,25.05,25.05,25.03,25.04,32600.0,20.4785,20.4785,20.4622,20.4703,32600.0
2010-11-04 10:35:00,25.04,25.06,25.03,25.04,285100.0,20.4703,20.4867,20.4622,20.4703,285100.0
2010-11-04 10:40:00,25.05,25.05,25.02,25.03,59900.0,20.4785,20.4785,20.454,20.4622,59900.0
2010-11-04 10:45:00,25.02,25.03,25.01,25.03,48300.0,20.454,20.4622,20.4458,20.4622,48300.0
2010-11-04 10:50:00,25.03,25.07,25.02,25.07,73500.0,20.4622,20.4949,20.454,20.4949,73500.0
2010-11-04 10:55:00,25.06,25.11,25.06,25.11,140300.0,20.4867,20.5276,20.4867,20.5276,140300.0
2010-11-04 11:00:00,25.11,25.14,25.1,25.13,222300.0,20.5276,20.5521,20.5194,20.5439,222300.0
2010-11-04 11:05:00,25.14,25.14,25.1,25.11,43200.0,20.5521,20.5521,20.5194,20.5276,43200.0
2010-11-04 11:10:00,25.1,25.12,25.09,25.09,70000.0,20.5194,20.5357,20.5112,20.5112,70000.0
2010-11-04 11:15:00,25.1,25.1,25.08,25.09,37000.0,20.5194,20.5194,20.503,20.5112,37000.0
2010-11-04 11:20:00,25.09,25.1,25.08,25.09,58200.0,20.5112,20.5194,20.503,20.5112,58200.0
2010-11-04 11:25:00,25.08,25.09,25.06,25.08,196000.0,20.503,20.5112,20.4867,20.503,196000.0
2010-11-04 11:30:00,25.08,25.09,25.08,25.09,22200.0,20.503,20.5112,20.503,20.5112,22200.0
2010-11-04 11:35:00,25.09,25.1,25.08,25.08,66600.0,20.5112,20.5194,20.503,20.503,66600.0
2010-11-04 11:40:00,25.07,25.09,25.07,25.09,57700.0,20.4949,20.5112,20.4949,20.5112,57700.0
2010-11-04 11:45:00,25.09,25.09,25.07,25.07,87700.0,20.5112,20.5112,20.4949,20.4949,87700.0
2010-11-04 11:50:00,25.07,25.08,25.06,25.07,70700.0,20.4949,20.503,20.4867,20.4949,70700.0
2010-11-04 11:55:00,25.08,25.08,25.06,25.07,48800.0,20.503,20.503,20.4867,20.4949,48800.0
2010-11-04 12:00:00,25.06,25.06,25.04,25.05,38100.0,20.4867,20.4867,20.4703,20.4785,38100.0
2010-11-04 12:05:00,25.05,25.07,25.04,25.07,79400.0,20.4785,20.4949,20.4703,20.4949,79400.0
2010-11-04 12:10:00,25.06,25.08,25.06,25.08,56400.0,20.4867,20.503,20.4867,20.503,56400.0
2010-11-04 12:15:00,25.08,25.09,25.07,25.09,72800.0,20.503,20.5112,20.4949,20.5112,72800.0
2010-11-04 12:20:00,25.09,25.1,25.08,25.08,62700.0,20.5112,20.5194,20.503,20.503,62700.0
2010-11-04 12:25:00,25.08,25.1,25.08,25.09,128300.0,20.503,20.5194,20.503,20.5112,128300.0
2010-11-04 12:30:00,25.08,25.11,25.08,25.1,181700.0,20.503,20.5276,20.503,20.5194,181700.0
2010-11-04 12:35:00,25.1,25.11,25.09,25.1,116700.0,20.5194,20.5276,20.5112,20.5194,116700.0
2010-11-04 12:40:00,25.1,25.11,25.09,25.09,42300.0,20.5194,20.5276,20.5112,20.5112,42300.0
2010-11-04 12:45:00,25.1,25.11,25.08,25.08,138100.0,20.5194,20.5276,20.503,20.503,138100.0
2010-11-04 12:50:00,25.08,25.09,25.07,25.09,19900.0,20.503,20.5112,20.4949,20.5112,19900.0
2010-11-04 12:55:00,25.08,25.11,25.08,25.1,61900.0,20.503,20.5276,20.503,20.5194,61900.0
2010-11-04 13:00:00,25.1,25.11,25.09,25.11,37400.0,20.5194,20.5276,20.5112,20.5276,37400.0
2010-11-04 13:05:00,25.11,25.13,25.1,25.12,103400.0,20.5276,20.5439,20.5194,20.5357,103400.0
2010-11-04 13:10:00,25.11,25.12,25.11,25.11,27800.0,20.5276,20.5357,20.5276,20.5276,27800.0
2010-11-04 13:15:00,25.1,25.11,25.1,25.11,70500.0,20.5194,20.5276,20.5194,20.5276,70500.0
2010-11-04 13:20:00,25.1,25.12,25.1,25.12,19900.0,20.5194,20.5357,20.5194,20.5357,19900.0
2010-11-04 13:25:00,25.12,25.12,25.11,25.12,36300.0,20.5357,20.5357,20.5276,20.5357,36300.0
2010-11-04 13:30:00,25.12,25.13,25.08,25.09,275800.0,20.5357,20.5439,20.503,20.5112,275800.0
2010-11-04 13:35:00,25.09,25.09,25.08,25.08,104900.0,20.5112,20.5112,20.503,20.503,104900.0
2010-11-04 13:40:00,25.09,25.1,25.08,25.1,34400.0,20.5112,20.5194,20.503,20.5194,34400.0
2010-11-04 13:45:00,25.1,25.1,25.07,25.09,106100.0,20.5194,20.5194,20.4949,20.5112,106100.0
2010-11-04 13:50:00,25.08,25.09,25.08,25.09,21000.0,20.503,20.5112,20.503,20.5112,21000.0
2010-11-04 13:55:00,25.09,25.09,25.08,25.08,73600.0,20.5112,20.5112,20.503,20.503,73600.0
2010-11-04 14:00:00,25.07,25.09,25.06,25.07,81800.0,20.4949,20.5112,20.4867,20.4949,81800.0
2010-11-04 14:05:00,25.07,25.08,25.06,25.07,91800.0,20.4949,20.503,20.4867,20.4949,91800.0
2010-11-04 14:10:00,25.07,25.09,25.06,25.08,88800.0,20.4949,20.5112,20.4867,20.503,88800.0
2010-11-04 14:15:00,25.08,25.1,25.08,25.1,25200.0,20.503,20.5194,20.503,20.5194,25200.0
2010-11-04 14:20:00,25.1,25.1,25.08,25.09,191300.0,20.5194,20.5194,20.503,20.5112,191300.0
2010-11-04 14:25:00,25.09,25.09,25.07,25.08,40500.0,20.5112,20.5112,20.4949,20.503,40500.0
2010-11-04 14:30:00,25.08,25.09,25.08,25.09,140500.0,20.503,20.5112,20.503,20.5112,140500.0
2010-11-04 14:35:00,25.09,25.11,25.08,25.11,306300.0,20.5112,20.5276,20.503,20.5276,306300.0
2010-11-04 14:40:00,25.11,25.12,25.08,25.08,991500.0,20.5276,20.5357,20.503,20.503,991500.0
2010-11-04 14:45:00,25.09,25.1,25.07,25.07,174900.0,20.5112,20.5194,20.4949,20.4949,174900.0
2010-11-04 14:50:00,25.07,25.08,25.07,25.07,404400.0,20.4949,20.503,20.4949,20.4949,404400.0
2010-11-04 14:55:00,25.08,25.08,25.07,25.07,117000.0,20.503,20.503,20.4949,20.4949,117000.0
2010-11-04 15:00:00,25.08,25.09,25.07,25.09,271400.0,20.503,20.5112,20.4949,20.5112,271400.0
2010-11-04 15:05:00,25.09,25.1,25.09,25.1,194200.0,20.5112,20.5194,20.5112,20.5194,194200.0
2010-11-04 15:10:00,25.1,25.1,25.08,25.1,168500.0,20.5194,20.5194,20.503,20.5194,168500.0
2010-11-04 15:15:00,25.09,25.11,25.06,25.07,310600.0,20.5112,20.5276,20.4867,20.4949,310600.0
2010-11-04 15:20:00,25.07,25.09,25.07,25.08,92700.0,20.4949,20.5112,20.4949,20.503,92700.0
2010-11-04 15:25:00,25.08,25.13,25.08,25.13,354800.0,20.503,20.5439,20.503,20.5439,354800.0
2010-11-04 15:30:00,25.13,25.13,25.09,25.11,174200.0,20.5439,20.5439,20.5112,20.5276,174200.0
2010-11-04 15:35:00,25.11,25.12,25.1,25.1,229100.0,20.5276,20.5357,20.5194,20.5194,229100.0
2010-11-04 15:40:00,25.1,25.11,25.08,25.09,303400.0,20.5194,20.5276,20.503,20.5112,303400.0
2010-11-04 15:45:00,25.09,25.1,25.06,25.07,252200.0,20.5112,20.5194,20.4867,20.4949,252200.0
2010-11-04 15:50:00,25.07,25.1,25.06,25.09,380200.0,20.4949,20.5194,20.4867,20.5112,380200.0
2010-11-04 15:55:00,25.1,25.12,25.09,25.12,1345700.0,20.5194,20.5357,20.5112,20.5357,1345700.0
2010-11-05 09:30:00,25.12,25.13,25.08,25.09,79900.0,20.5357,20.5439,20.503,20.5112,79900.0
2010-11-05 09:35:00,25.09,25.13,25.09,25.12,164500.0,20.5112,20.5439,20.5112,20.5357,164500.0
2010-11-05 09:40:00,25.11,25.12,25.06,25.07,272400.0,20.5276,20.5357,20.4867,20.4949,272400.0
2010-11-05 09:45:00,25.06,25.09,25.03,25.05,196200.0,20.4867,20.5112,20.4622,20.4785,196200.0
2010-11-05 09:50:00,25.05,25.06,25.02,25.06,94400.0,20.4785,20.4867,20.454,20.4867,94400.0
2010-11-05 09:55:00,25.06,25.07,25.02,25.03,230900.0,20.4867,20.4949,20.454,20.4622,230900.0
2010-11-05 10:00:00,25.04,25.05,25.02,25.02,89000.0,20.4703,20.4785,20.454,20.454,89000.0
2010-11-05 10:05:00,25.03,25.07,25.02,25.06,88500.0,20.4622,20.4949,20.454,20.4867,88500.0
2010-11-05 10:10:00,25.06,25.07,25.05,25.06,140600.0,20.4867,20.4949,20.4785,20.4867,140600.0
2010-11-05 10:15:00,25.06,25.06,25.03,25.03,280000.0,20.4867,20.4867,20.4622,20.4622,280000.0
2010-11-05 10:20:00,25.03,25.06,25.03,25.05,421400.0,20.4622,20.4867,20.4622,20.4785,421400.0
2010-11-05 10:25:00,25.05,25.06,25.03,25.05,224400.0,20.4785,20.4867,20.4622,20.4785,224400.0
2010-11-05 10:30:00,25.05,25.07,25.05,25.07,87900.0,20.4785,20.4949,20.4785,20.4949,87900.0
2010-11-05 10:35:00,25.07,25.09,25.07,25.07,97900.0,20.4949,20.5112,20.4949,20.4949,97900.0
2010-11-05 10:40:00,25.07,25.08,25.07,25.07,49200.0,20.4949,20.503,20.4949,20.4949,49200.0
2010-11-05 10:45:00,25.07,25.1,25.07,25.1,114700.0,20.4949,20.5194,20.4949,20.5194,114700.0
2010-11-05 10:50:00,25.1,25.11,25.09,25.11,18900.0,20.5194,20.5276,20.5112,20.5276,18900.0
2010-11-05 10:55:00,25.11,25.11,25.09,25.09,38300.0,20.5276,20.5276,20.5112,20.5112,38300.0
2010-11-05 11:00:00,25.09,25.09,25.07,25.07,79700.0,20.5112,20.5112,20.4949,20.4949,79700.0
2010-11-05 11:05:00,25.07,25.08,25.06,25.08,101800.0,20.4949,20.503,20.4867,20.503,101800.0
2010-11-05 11:10:00,25.08,25.08,25.06,25.07,76700.0,20.503,20.503,20.4867,20.4949,76700.0
2010-11-05 11:15:00,25.06,25.09,25.06,25.08,23900.0,20.4867,20.5112,20.4867,20.503,23900.0
2010-11-05 11:20:00,25.08,25.08,25.06,25.07,88600.0,20.503,20.503,20.4867,20.4949,88600.0
2010-11-05 11:25:00,25.07,25.08,25.07,25.07,30700.0,20.4949,20.503,20.4949,20.4949,30700.0
2010-11-05 11:30:00,25.07,25.09,25.07,25.07,128700.0,20.4949,20.5112,20.4949,20.4949,128700.0
2010-11-05 11:35:00,25.07,25.08,25.05,25.06,23400.0,20.4949,20.503,20.4785,20.4867,23400.0
2010-11-05 11:40:00,25.06,25.06,25.03,25.04,65000.0,20.4867,20.4867,20.4622,20.4703,65000.0
2010-11-05 11:45:00,25.03,25.05,25.02,25.05,113300.0,20.4622,20.4785,20.454,20.4785,113300.0
2010-11-05 11:50:00,25.05,25.05,25.03,25.04,79500.0,20.4785,20.4785,20.4622,20.4703,79500.0
2010-11-05 11:55:00,25.04,25.04,25.0,25.01,87100.0,20.4703,20.4703,20.4376,20.4458,87100.0
2010-11-05 12:00:00,25.0,25.02,24.99,25.01,87100.0,20.4376,20.454,20.4295,20.4458,87100.0
2010-11-05 12:05:00,25.01,25.02,25.01,25.02,70500.0,20.4458,20.454,20.4458,20.454,70500.0
2010-11-05 12:10:00,25.02,25.03,25.01,25.01,152600.0,20.454,20.4622,20.4458,20.4458,152600.0
2010-11-05 12:15:00,25.02,25.03,25.01,25.01,76700.0,20.454,20.4622,20.4458,20.4458,76700.0
2010-11-05 12:20:00,25.01,25.01,24.99,25.0,123200.0,20.4458,20.4458,20.4295,20.4376,123200.0
2010-11-05 12:25:00,25.0,25.02,25.0,25.0,145400.0,20.4376,20.454,20.4376,20.4376,145400.0
2010-11-05 12:30:00,25.0,25.04,24.99,25.04,215200.0,20.4376,20.4703,20.4295,20.4703,215200.0
2010-11-05 12:35:00,25.03,25.06,25.03,25.06,42100.0,20.4622,20.4867,20.4622,20.4867,42100.0
2010-11-05 12:40:00,25.05,25.07,25.05,25.05,57900.0,20.4785,20.4949,20.4785,20.4785,57900.0
2010-11-05 12:45:00,25.06,25.06,25.05,25.05,9600.0,20.4867,20.4867,20.4785,20.4785,9600.0
2010-11-05 12:50:00,25.06,25.06,25.03,25.04,60400.0,20.4867,20.4867,20.4622,20.4703,60400.0
2010-11-05 12:55:00,25.04,25.06,25.04,25.05,23000.0,20.4703,20.4867,20.4703,20.4785,23000.0
2010-11-05 13:00:00,25.05,25.07,25.05,25.07,93300.0,20.4785,20.4949,20.4785,20.4949,93300.0
2010-11-05 13:05:00,25.07,25.09,25.06,25.08,166300.0,20.4949,20.5112,20.4867,20.503,166300.0
2010-11-05 13:10:00,25.08,25.09,25.08,25.08,23100.0,20.503,20.5112,20.503,20.503,23100.0
2010-11-05 13:15:00,25.08,25.09,25.08,25.09,43500.0,20.503,20.5112,20.503,20.5112,43500.0
2010-11-05 13:20:00,25.08,25.09,25.08,25.08,19100.0,20.503,20.5112,20.503,20.503,19100.0
2010-11-05 13:25:00,25.08,25.09,25.08,25.09,6300.0,20.503,20.5112,20.503,20.5112,6300.0
2010-11-05 13:30:00,25.08,25.09,25.06,25.07,32300.0,20.503,20.5112,20.4867,20.4949,32300.0
2010-11-05 13:35:00,25.07,25.07,25.06,25.07,10000.0,20.4949,20.4949,20.4867,20.4949,10000.0
2010-11-05 13:40:00,25.06,25.07,25.06,25.06,24400.0,20.4867,20.4949,20.4867,20.4867,24400.0
2010-11-05 13:45:00,25.07,25.07,25.06,25.07,6600.0,20.4949,20.4949,20.4867,20.4949,6600.0
2010-11-05 13:50:00,25.06,25.07,25.06,25.07,12100.0,20.4867,20.4949,20.4867,20.4949,12100.0
2010-11-05 13:55:00,25.07,25.07,25.06,25.06,6800.0,20.4949,20.4949,20.4867,20.4867,6800.0
2010-11-05 14:00:00,25.07,25.08,25.05,25.05,127200.0,20.4949,20.503,20.4785,20.4785,127200.0
2010-11-05 14:05:00,25.05,25.07,25.04,25.06,51600.0,20.4785,20.4949,20.4703,20.4867,51600.0
2010-11-05 14:10:00,25.05,25.05,25.04,25.04,29400.0,20.4785,20.4785,20.4703,20.4703,29400.0
2010-11-05 14:15:00,25.03,25.04,25.0,25.0,118600.0,20.4622,20.4703,20.4376,20.4376,118600.0
2010-11-05 14:20:00,25.0,25.02,25.0,25.02,118900.0,20.4376,20.454,20.4376,20.454,118900.0
2010-11-05 14:25:00,25.01,25.02,24.99,25.0,97600.0,20.4458,20.454,20.4295,20.4376,97600.0
2010-11-05 14:30:00,25.0,25.03,25.0,25.01,156100.0,20.4376,20.4622,20.4376,20.4458,156100.0
2010-11-05 14:35:00,25.01,25.04,25.01,25.03,139200.0,20.4458,20.4703,20.4458,20.4622,139200.0
2010-11-05 14:40:00,25.02,25.04,25.02,25.03,77300.0,20.454,20.4703,20.454,20.4622,77300.0
2010-11-05 14:45:00,25.02,25.05,25.02,25.04,54000.0,20.454,20.4785,20.454,20.4703,54000.0
2010-11-05 14:50:00,25.04,25.05,25.04,25.04,32200.0,20.4703,20.4785,20.4703,20.4703,32200.0
2010-11-05 14:55:00,25.03,25.04,25.03,25.03,22800.0,20.4622,20.4703,20.4622,20.4622,22800.0
2010-11-05 15:00:00,25.03,25.05,25.03,25.05,345200.0,20.4622,20.4785,20.4622,20.4785,345200.0
2010-11-05 15:05:00,25.05,25.05,25.04,25.04,21200.0,20.4785,20.4785,20.4703,20.4703,21200.0
2010-11-05 15:10:00,25.04,25.05,25.02,25.02,78900.0,20.4703,20.4785,20.454,20.454,78900.0
2010-11-05 15:15:00,25.01,25.04,25.01,25.04,174100.0,20.4458,20.4703,20.4458,20.4703,174100.0
2010-11-05 15:20:00,25.03,25.04,25.02,25.03,135100.0,20.4622,20.4703,20.454,20.4622,135100.0
2010-11-05 15:25:00,25.03,25.05,25.02,25.05,107600.0,20.4622,20.4785,20.454,20.4785,107600.0
2010-11-05 15:30:00,25.05,25.06,25.04,25.06,74100.0,20.4785,20.4867,20.4703,20.4867,74100.0
2010-11-05 15:35:00,25.06,25.06,25.02,25.02,193100.0,20.4867,20.4867,20.454,20.454,193100.0
2010-11-05 15:40:00,25.02,25.03,25.01,25.02,156200.0,20.454,20.4622,20.4458,20.454,156200.0
2010-11-05 15:45:00,25.02,25.08,25.02,25.07,227900.0,20.454,20.503,20.454,20.4949,227900.0
2010-11-05 15:50:00,25.08,25.11,25.07,25.09,357400.0,20.503,20.5276,20.4949,20.5112,357400.0
2010-11-05 15:55:00,25.1,25.1,25.08,25.1,669800.0,20.5194,20.5194,20.503,20.5194,669800.0
2010-11-08 09:30:00,25.05,25.07,25.02,25.07,82000.0,20.4785,20.4949,20.454,20.4949,82000.0
2010-11-08 09:35:00,25.08,25.09,25.07,25.07,41700.0,20.503,20.5112,20.4949,20.4949,41700.0
2010-11-08 09:40:00,25.09,25.1,25.06,25.07,174600.0,20.5112,20.5194,20.4867,20.4949,174600.0
2010-11-08 09:45:00,25.07,25.07,25.03,25.03,300100.0,20.4949,20.4949,20.4622,20.4622,300100.0
2010-11-08 09:50:00,25.03,25.04,25.0,25.02,251000.0,20.4622,20.4703,20.4376,20.454,251000.0
2010-11-08 09:55:00,25.02,25.04,25.02,25.04,174400.0,20.454,20.4703,20.454,20.4703,174400.0
2010-11-08 10:00:00,25.04,25.07,25.02,25.06,82600.0,20.4703,20.4949,20.454,20.4867,82600.0
2010-11-08 10:05:00,25.06,25.1,25.06,25.08,117200.0,20.4867,20.5194,20.4867,20.503,117200.0
2010-11-08 10:10:00,25.08,25.09,25.07,25.09,82400.0,20.503,20.5112,20.4949,20.5112,82400.0
2010-11-08 10:15:00,25.09,25.14,25.08,25.13,122200.0,20.5112,20.5521,20.503,20.5439,122200.0
2010-11-08 10:20:00,25.12,25.13,25.11,25.12,90200.0,20.5357,20.5439,20.5276,20.5357,90200.0
2010-11-08 10:25:00,25.13,25.14,25.12,25.12,46400.0,20.5439,20.5521,20.5357,20.5357,46400.0
2010-11-08 10:30:00,25.13,25.13,25.11,25.11,76600.0,20.5439,20.5439,20.5276,20.5276,76600.0
2010-11-08 10:35:00,25.11,25.12,25.1,25.11,11900.0,20.5276,20.5357,20.5194,20.5276,11900.0
2010-11-08 10:40:00,25.11,25.12,25.1,25.12,31100.0,20.5276,20.5357,20.5194,20.5357,31100.0
2010-11-08 10:45:00,25.12,25.15,25.12,25.14,37800.0,20.5357,20.5603,20.5357,20.5521,37800.0
2010-11-08 10:50:00,25.14,25.15,25.13,25.13,34500.0,20.5521,20.5603,20.5439,20.5439,34500.0
2010-11-08 10:55:00,25.13,25.14,25.1,25.11,54300.0,20.5439,20.5521,20.5194,20.5276,54300.0
2010-11-08 11:00:00,25.11,25.11,25.07,25.09,202300.0,20.5276,20.5276,20.4949,20.5112,202300.0
2010-11-08 11:05:00,25.09,25.1,25.08,25.1,50100.0,20.5112,20.5194,20.503,20.5194,50100.0
2010-11-08 11:10:00,25.09,25.11,25.08,25.1,46700.0,20.5112,20.5276,20.503,20.5194,46700.0
2010-11-08 11:15:00,25.1,25.11,25.09,25.09,60000.0,20.5194,20.5276,20.5112,20.5112,60000.0
2010-11-08 11:20:00,25.09,25.11,25.09,25.1,10500.0,20.5112,20.5276,20.5112,20.5194,10500.0
2010-11-08 11:25:00,25.1,25.12,25.1,25.11,42100.0,20.5194,20.5357,20.5194,20.5276,42100.0
2010-11-08 11:30:00,25.11,25.13,25.11,25.12,12000.0,20.5276,20.5439,20.5276,20.5357,12000.0
2010-11-08 11:35:00,25.12,25.13,25.12,25.12,24000.0,20.5357,20.5439,20.5357,20.5357,24000.0
2010-11-08 11:40:00,25.12,25.13,25.11,25.11,18000.0,20.5357,20.5439,20.5276,20.5276,18000.0
2010-11-08 11:45:00,25.11,25.12,25.1,25.11,24000.0,20.5276,20.5357,20.5194,20.5276,24000.0
2010-11-08 11:50:00,25.11,25.12,25.11,25.11,10800.0,20.5276,20.5357,20.5276,20.5276,10800.0
2010-11-08 11:55:00,25.11,25.13,25.11,25.12,34400.0,20.5276,20.5439,20.5276,20.5357,34400.0
2010-11-08 12:00:00,25.13,25.13,25.12,25.12,21400.0,20.5439,20.5439,20.5357,20.5357,21400.0
2010-11-08 12:05:00,25.12,25.13,25.11,25.12,34200.0,20.5357,20.5439,20.5276,20.5357,34200.0
2010-11-08 12:10:00,25.11,25.12,25.1,25.12,24100.0,20.5276,20.5357,20.5194,20.5357,24100.0
2010-11-08 12:15:00,25.11,25.13,25.11,25.13,37400.0,20.5276,20.5439,20.5276,20.5439,37400.0
2010-11-08 12:20:00,25.12,25.15,25.11,25.14,92200.0,20.5357,20.5603,20.5276,20.5521,92200.0
2010-11-08 12:25:00,25.14,25.14,25.13,25.14,87800.0,20.5521,20.5521,20.5439,20.5521,87800.0
2010-11-08 12:30:00,25.13,25.14,25.12,25.12,60600.0,20.5439,20.5521,20.5357,20.5357,60600.0
2010-11-08 12:35:00,25.13,25.14,25.12,25.13,18700.0,20.5439,20.5521,20.5357,20.5439,18700.0
2010-11-08 12:40:00,25.14,25.14,25.13,25.13,10600.0,20.5521,20.5521,20.5439,20.5439,10600.0
2010-11-08 12:45:00,25.13,25.14,25.12,25.14,20500.0,20.5439,20.5521,20.5357,20.5521,20500.0
2010-11-08 12:50:00,25.13,25.14,25.12,25.12,48600.0,20.5439,20.5521,20.5357,20.5357,48600.0
2010-11-08 12:55:00,25.13,25.14,25.12,25.14,26000.0,20.5439,20.5521,20.5357,20.5521,26000.0
2010-11-08 13:00:00,25.13,25.15,25.13,25.14,34200.0,20.5439,20.5603,20.5439,20.5521,34200.0
2010-11-08 13:05:00,25.13,25.14,25.13,25.13,15000.0,20.5439,20.5521,20.5439,20.5439,15000.0
2010-11-08 13:10:00,25.14,25.14,25.12,25.14,25100.0,20.5521,20.5521,20.5357,20.5521,25100.0
2010-11-08 13:15:00,25.14,25.15,25.13,25.13,43900.0,20.5521,20.5603,20.5439,20.5439,43900.0
2010-11-08 13:20:00,25.14,25.15,25.13,25.15,99900.0,20.5521,20.5603,20.5439,20.5603,99900.0
2010-11-08 13:25:00,25.15,25.15,25.13,25.13,84300.0,20.5603,20.5603,20.5439,20.5439,84300.0
2010-11-08 13:30:00,25.14,25.14,25.12,25.12,34800.0,20.5521,20.5521,20.5357,20.5357,34800.0
2010-11-08 13:35:00,25.12,25.13,25.11,25.12,22400.0,20.5357,20.5439,20.5276,20.5357,22400.0
2010-11-08 13:40:00,25.12,25.12,25.1,25.11,32100.0,20.5357,20.5357,20.5194,20.5276,32100.0
2010-11-08 13:45:00,25.11,25.12,25.1,25.11,15500.0,20.5276,20.5357,20.5194,20.5276,15500.0
2010-11-08 13:50:00,25.12,25.12,25.11,25.12,10600.0,20.5357,20.5357,20.5276,20.5357,10600.0
2010-11-08 13:55:00,25.11,25.13,25.11,25.12,11200.0,20.5276,20.5439,20.5276,20.5357,11200.0
2010-11-08 14:00:00,25.11,25.13,25.11,25.13,55900.0,20.5276,20.5439,20.5276,20.5439,55900.0
2010-11-08 14:05:00,25.13,25.15,25.13,25.14,25600.0,20.5439,20.5603,20.5439,20.5521,25600.0
2010-11-08 14:10:00,25.14,25.14,25.12,25.12,28000.0,20.5521,20.5521,20.5357,20.5357,28000.0
2010-11-08 14:15:00,25.12,25.15,25.12,25.15,14600.0,20.5357,20.5603,20.5357,20.5603,14600.0
2010-11-08 14:20:00,25.15,25.15,25.14,25.14,63700.0,20.5603,20.5603,20.5521,20.5521,63700.0
2010-11-08 14:25:00,25.15,25.15,25.14,25.14,69700.0,20.5603,20.5603,20.5521,20.5521,69700.0
2010-11-08 14:30:00,25.13,25.13,25.1,25.1,289500.0,20.5439,20.5439,20.5194,20.5194,289500.0
2010-11-08 14:35:00,25.1,25.12,25.1,25.1,51800.0,20.5194,20.5357,20.5194,20.5194,51800.0
2010-11-08 14:40:00,25.11,25.11,25.1,25.11,16000.0,20.5276,20.5276,20.5194,20.5276,16000.0
2010-11-08 14:45:00,25.1,25.12,25.1,25.1,19000.0,20.5194,20.5357,20.5194,20.5194,19000.0
2010-11-08 14:50:00,25.1,25.11,25.1,25.11,9900.0,20.5194,20.5276,20.5194,20.5276,9900.0
2010-11-08 14:55:00,25.12,25.12,25.09,25.1,20400.0,20.5357,20.5357,20.5112,20.5194,20400.0
2010-11-08 15:00:00,25.1,25.11,25.1,25.1,36700.0,20.5194,20.5276,20.5194,20.5194,36700.0
2010-11-08 15:05:00,25.11,25.11,25.09,25.1,22800.0,20.5276,20.5276,20.5112,20.5194,22800.0
2010-11-08 15:10:00,25.09,25.1,25.08,25.09,51500.0,20.5112,20.5194,20.503,20.5112,51500.0
2010-11-08 15:15:00,25.09,25.11,25.09,25.1,12200.0,20.5112,20.5276,20.5112,20.5194,12200.0
2010-11-08 15:20:00,25.11,25.13,25.1,25.13,44100.0,20.5276,20.5439,20.5194,20.5439,44100.0
2010-11-08 15:25:00,25.13,25.13,25.11,25.11,33800.0,20.5439,20.5439,20.5276,20.5276,33800.0
2010-11-08 15:30:00,25.12,25.14,25.11,25.14,185200.0,20.5357,20.5521,20.5276,20.5521,185200.0
2010-11-08 15:35:00,25.14,25.14,25.12,25.13,261300.0,20.5521,20.5521,20.5357,20.5439,261300.0
2010-11-08 15:40:00,25.12,25.15,25.11,25.15,156400.0,20.5357,20.5603,20.5276,20.5603,156400.0
2010-11-08 15:45:00,25.15,25.15,25.1,25.1,177500.0,20.5603,20.5603,20.5194,20.5194,177500.0
2010-11-08 15:50:00,25.1,25.11,25.07,25.08,94200.0,20.5194,20.5276,20.4949,20.503,94200.0
2010-11-08 15:55:00,25.08,25.12,25.07,25.12,798400.0,20.503,20.5357,20.4949,20.5357,798400.0
2010-11-09 09:30:00,25.2,25.21,25.15,25.17,131900.0,20.6011,20.6093,20.5603,20.5766,131900.0
2010-11-09 09:35:00,25.16,25.18,25.13,25.14,329400.0,20.5684,20.5848,20.5439,20.5521,329400.0
2010-11-09 09:40:00,25.13,25.18,25.12,25.17,1107900.0,20.5439,20.5848,20.5357,20.5766,1107900.0
2010-11-09 09:45:00,25.15,25.16,25.12,25.16,183700.0,20.5603,20.5684,20.5357,20.5684,183700.0
2010-11-09 09:50:00,25.16,25.17,25.14,25.15,246400.0,20.5684,20.5766,20.5521,20.5603,246400.0
2010-11-09 09:55:00,25.15,25.17,25.14,25.17,77300.0,20.5603,20.5766,20.5521,20.5766,77300.0
2010-11-09 10:00:00,25.18,25.21,25.16,25.2,165800.0,20.5848,20.6093,20.5684,20.6011,165800.0
2010-11-09 10:05:00,25.2,25.22,25.18,25.2,127700.0,20.6011,20.6175,20.5848,20.6011,127700.0
2010-11-09 10:10:00,25.2,25.23,25.2,25.22,29400.0,20.6011,20.6257,20.6011,20.6175,29400.0
2010-11-09 10:15:00,25.22,25.25,25.22,25.23,170700.0,20.6175,20.642,20.6175,20.6257,170700.0
2010-11-09 10:20:00,25.23,25.28,25.23,25.26,64600.0,20.6257,20.6665,20.6257,20.6502,64600.0
2010-11-09 10:25:00,25.26,25.28,25.25,25.25,196000.0,20.6502,20.6665,20.642,20.642,196000.0
2010-11-09 10:30:00,25.25,25.25,25.22,25.22,65800.0,20.642,20.642,20.6175,20.6175,65800.0
2010-11-09 10:35:00,25.23,25.24,25.21,25.24,49500.0,20.6257,20.6338,20.6093,20.6338,49500.0
2010-11-09 10:40:00,25.23,25.24,25.22,25.23,31900.0,20.6257,20.6338,20.6175,20.6257,31900.0
2010-11-09 10:45:00,25.22,25.23,25.21,25.23,98800.0,20.6175,20.6257,20.6093,20.6257,98800.0
2010-11-09 10:50:00,25.22,25.23,25.21,25.22,28000.0,20.6175,20.6257,20.6093,20.6175,28000.0
2010-11-09 10:55:00,25.22,25.23,25.22,25.23,19000.0,20.6175,20.6257,20.6175,20.6257,19000.0
2010-11-09 11:00:00,25.22,25.23,25.21,25.21,105300.0,20.6175,20.6257,20.6093,20.6093,105300.0
2010-11-09 11:05:00,25.21,25.22,25.17,25.17,77800.0,20.6093,20.6175,20.5766,20.5766,77800.0
2010-11-09 11:10:00,25.17,25.18,25.16,25.17,58500.0,20.5766,20.5848,20.5684,20.5766,58500.0
2010-11-09 11:15:00,25.17,25.19,25.16,25.18,71500.0,20.5766,20.593,20.5684,20.5848,71500.0
2010-11-09 11:20:00,25.18,25.18,25.15,25.17,62500.0,20.5848,20.5848,20.5603,20.5766,62500.0
2010-11-09 11:25:00,25.17,25.2,25.17,25.17,107500.0,20.5766,20.6011,20.5766,20.5766,107500.0
2010-11-09 11:30:00,25.17,25.18,25.17,25.17,10800.0,20.5766,20.5848,20.5766,20.5766,10800.0
2010-11-09 11:35:00,25.17,25.19,25.16,25.19,20200.0,20.5766,20.593,20.5684,20.593,20200.0
2010-11-09 11:40:00,25.18,25.2,25.18,25.18,516300.0,20.5848,20.6011,20.5848,20.5848,516300.0
2010-11-09 11:45:00,25.18,25.2,25.18,25.19,47800.0,20.5848,20.6011,20.5848,20.593,47800.0
2010-11-09 11:50:00,25.18,25.18,25.17,25.17,9400.0,20.5848,20.5848,20.5766,20.5766,9400.0
2010-11-09 11:55:00,25.17,25.18,25.11,25.11,336100.0,20.5766,20.5848,20.5276,20.5276,336100.0
2010-11-09 12:00:00,25.11,25.14,25.1,25.12,36000.0,20.5276,20.5521,20.5194,20.5357,36000.0
2010-11-09 12:05:00,25.12,25.13,25.12,25.13,7300.0,20.5357,20.5439,20.5357,20.5439,7300.0
2010-11-09 12:10:00,25.13,25.15,25.13,25.14,29100.0,20.5439,20.5603,20.5439,20.5521,29100.0
2010-11-09 12:15:00,25.14,25.16,25.14,25.15,19500.0,20.5521,20.5684,20.5521,20.5603,19500.0
2010-11-09 12:20:00,25.15,25.16,25.13,25.15,28700.0,20.5603,20.5684,20.5439,20.5603,28700.0
2010-11-09 12:25:00,25.14,25.16,25.13,25.16,62300.0,20.5521,20.5684,20.5439,20.5684,62300.0
2010-11-09 12:30:00,25.17,25.17,25.15,25.15,18600.0,20.5766,20.5766,20.5603,20.5603,18600.0
2010-11-09 12:35:00,25.15,25.15,25.14,25.14,36800.0,20.5603,20.5603,20.5521,20.5521,36800.0
2010-11-09 12:40:00,25.15,25.16,25.14,25.14,37000.0,20.5603,20.5684,20.5521,20.5521,37000.0
2010-11-09 12:45:00,25.14,25.16,25.14,25.14,66600.0,20.5521,20.5684,20.5521,20.5521,66600.0
2010-11-09 12:50:00,25.14,25.15,25.13,25.15,14800.0,20.5521,20.5603,20.5439,20.5603,14800.0
2010-11-09 12:55:00,25.15,25.15,25.15,25.15,11000.0,20.5603,20.5603,20.5603,20.5603,11000.0
2010-11-09 13:00:00,25.15,25.17,25.15,25.17,11800.0,20.5603,20.5766,20.5603,20.5766,11800.0
2010-11-09 13:05:00,25.16,25.19,25.16,25.19,12700.0,20.5684,20.593,20.5684,20.593,12700.0
2010-11-09 13:10:00,25.19,25.19,25.17,25.19,22500.0,20.593,20.593,20.5766,20.593,22500.0
2010-11-09 13:15:00,25.18,25.19,25.16,25.16,12400.0,20.5848,20.593,20.5684,20.5684,12400.0
2010-11-09 13:20:00,25.17,25.17,25.15,25.16,36300.0,20.5766,20.5766,20.5603,20.5684,36300.0
2010-11-09 13:25:00,25.15,25.16,25.13,25.13,86800.0,20.5603,20.5684,20.5439,20.5439,86800.0
2010-11-09 13:30:00,25.12,25.15,25.12,25.14,48300.0,20.5357,20.5603,20.5357,20.5521,48300.0
2010-11-09 13:35:00,25.14,25.14,25.09,25.09,81100.0,20.5521,20.5521,20.5112,20.5112,81100.0
2010-11-09 13:40:00,25.08,25.09,25.06,25.06,80400.0,20.503,20.5112,20.4867,20.4867,80400.0
2010-11-09 13:45:00,25.06,25.07,25.04,25.07,52900.0,20.4867,20.4949,20.4703,20.4949,52900.0
2010-11-09 13:50:00,25.07,25.1,25.07,25.1,29700.0,20.4949,20.5194,20.4949,20.5194,29700.0
2010-11-09 13:55:00,25.09,25.1,25.08,25.08,34700.0,20.5112,20.5194,20.503,20.503,34700.0
2010-11-09 14:00:00,25.09,25.11,25.08,25.09,42000.0,20.5112,20.5276,20.503,20.5112,42000.0
2010-11-09 14:05:00,25.08,25.11,25.08,25.11,15100.0,20.503,20.5276,20.503,20.5276,15100.0
2010-11-09 14:10:00,25.1,25.11,25.09,25.11,18200.0,20.5194,20.5276,20.5112,20.5276,18200.0
2010-11-09 14:15:00,25.11,25.14,25.1,25.1,62300.0,20.5276,20.5521,20.5194,20.5194,62300.0
2010-11-09 14:20:00,25.11,25.11,25.09,25.1,93500.0,20.5276,20.5276,20.5112,20.5194,93500.0
2010-11-09 14:25:00,25.09,25.11,25.09,25.1,59100.0,20.5112,20.5276,20.5112,20.5194,59100.0
2010-11-09 14:30:00,25.1,25.13,25.1,25.12,143400.0,20.5194,20.5439,20.5194,20.5357,143400.0
2010-11-09 14:35:00,25.12,25.14,25.12,25.12,36100.0,20.5357,20.5521,20.5357,20.5357,36100.0
2010-11-09 14:40:00,25.13,25.14,25.12,25.13,85200.0,20.5439,20.5521,20.5357,20.5439,85200.0
2010-11-09 14:45:00,25.14,25.15,25.13,25.14,172800.0,20.5521,20.5603,20.5439,20.5521,172800.0
2010-11-09 14:50:00,25.14,25.14,25.11,25.11,148400.0,20.5521,20.5521,20.5276,20.5276,148400.0
2010-11-09 14:55:00,25.11,25.12,25.1,25.11,40500.0,20.5276,20.5357,20.5194,20.5276,40500.0
2010-11-09 15:00:00,25.11,25.12,25.07,25.08,90300.0,20.5276,20.5357,20.4949,20.503,90300.0
2010-11-09 15:05:00,25.08,25.1,25.07,25.08,75300.0,20.503,20.5194,20.4949,20.503,75300.0
2010-11-09 15:10:00,25.08,25.08,25.05,25.07,93200.0,20.503,20.503,20.4785,20.4949,93200.0
2010-11-09 15:15:00,25.07,25.09,25.06,25.08,52400.0,20.4949,20.5112,20.4867,20.503,52400.0
2010-11-09 15:20:00,25.08,25.08,25.06,25.06,101500.0,20.503,20.503,20.4867,20.4867,101500.0
2010-11-09 15:25:00,25.07,25.09,25.05,25.06,183700.0,20.4949,20.5112,20.4785,20.4867,183700.0
2010-11-09 15:30:00,25.06,25.09,25.05,25.09,132700.0,20.4867,20.5112,20.4785,20.5112,132700.0
2010-11-09 15:35:00,25.08,25.08,25.02,25.03,41500.0,20.503,20.503,20.454,20.4622,41500.0
2010-11-09 15:40:00,25.03,25.05,24.99,25.01,222200.0,20.4622,20.4785,20.4295,20.4458,222200.0
2010-11-09 15:45:00,25.0,25.01,24.93,24.93,382400.0,20.4376,20.4458,20.3804,20.3804,382400.0
2010-11-09 15:50:00,24.94,24.97,24.94,24.95,192600.0,20.3886,20.4131,20.3886,20.3968,192600.0
2010-11-09 15:55:00,24.95,25.04,24.95,25.03,1043900.0,20.3968,20.4703,20.3968,20.4622,1043900.0
2010-11-10 09:30:00,25.08,25.09,24.99,25.0,93300.0,20.503,20.5112,20.4295,20.4376,93300.0
2010-11-10 09:35:00,25.0,25.0,24.94,24.97,44600.0,20.4376,20.4376,20.3886,20.4131,44600.0
2010-11-10 09:40:00,24.97,24.97,24.9,24.92,50000.0,20.4131,20.4131,20.3559,20.3722,50000.0
2010-11-10 09:45:00,24.93,24.94,24.9,24.9,116600.0,20.3804,20.3886,20.3559,20.3559,116600.0
2010-11-10 09:50:00,24.9,24.91,24.86,24.91,133900.0,20.3559,20.3641,20.3232,20.3641,133900.0
2010-11-10 09:55:00,24.91,24.91,24.86,24.9,114000.0,20.3641,20.3641,20.3232,20.3559,114000.0
2010-11-10 10:00:00,24.9,24.92,24.89,24.91,73400.0,20.3559,20.3722,20.3477,20.3641,73400.0
2010-11-10 10:05:00,24.9,24.9,24.85,24.87,68900.0,20.3559,20.3559,20.315,20.3314,68900.0
2010-11-10 10:10:00,24.86,24.89,24.85,24.89,343300.0,20.3232,20.3477,20.315,20.3477,343300.0
2010-11-10 10:15:00,24.89,24.89,24.88,24.88,30000.0,20.3477,20.3477,20.3395,20.3395,30000.0
2010-11-10 10:20:00,24.88,24.89,24.85,24.88,49300.0,20.3395,20.3477,20.315,20.3395,49300.0
2010-11-10 10:25:00,24.88,24.89,24.85,24.85,28000.0,20.3395,20.3477,20.315,20.315,28000.0
2010-11-10 10:30:00,24.85,24.89,24.84,24.86,52400.0,20.315,20.3477,20.3068,20.3232,52400.0
2010-11-10 10:35:00,24.86,24.91,24.86,24.9,93400.0,20.3232,20.3641,20.3232,20.3559,93400.0
2010-11-10 10:40:00,24.9,24.92,24.9,24.9,121300.0,20.3559,20.3722,20.3559,20.3559,121300.0
2010-11-10 10:45:00,24.89,24.9,24.87,24.87,90000.0,20.3477,20.3559,20.3314,20.3314,90000.0
2010-11-10 10:50:00,24.87,24.9,24.86,24.89,31700.0,20.3314,20.3559,20.3232,20.3477,31700.0
2010-11-10 10:55:00,24.89,24.91,24.89,24.91,57200.0,20.3477,20.3641,20.3477,20.3641,57200.0
2010-11-10 11:00:00,24.91,24.94,24.9,24.93,227000.0,20.3641,20.3886,20.3559,20.3804,227000.0
2010-11-10 11:05:00,24.92,24.92,24.89,24.9,444600.0,20.3722,20.3722,20.3477,20.3559,444600.0
2010-11-10 11:10:00,24.89,24.91,24.89,24.91,55500.0,20.3477,20.3641,20.3477,20.3641,55500.0
2010-11-10 11:15:00,24.9,24.91,24.89,24.91,54200.0,20.3559,20.3641,20.3477,20.3641,54200.0
2010-11-10 11:20:00,24.91,24.93,24.9,24.92,58400.0,20.3641,20.3804,20.3559,20.3722,58400.0
2010-11-10 11:25:00,24.92,24.96,24.92,24.96,20900.0,20.3722,20.4049,20.3722,20.4049,20900.0
2010-11-10 11:30:00,24.95,24.97,24.95,24.96,17100.0,20.3968,20.4131,20.3968,20.4049,17100.0
2010-11-10 11:35:00,24.97,24.98,24.96,24.98,76800.0,20.4131,20.4213,20.4049,20.4213,76800.0
2010-11-10 11:40:00,24.98,24.98,24.97,24.97,20700.0,20.4213,20.4213,20.4131,20.4131,20700.0
2010-11-10 11:45:00,24.97,25.0,24.97,24.99,15000.0,20.4131,20.4376,20.4131,20.4295,15000.0
2010-11-10 11:50:00,24.99,25.02,24.99,25.02,7300.0,20.4295,20.454,20.4295,20.454,7300.0
2010-11-10 11:55:00,25.02,25.05,25.02,25.04,7100.0,20.454,20.4785,20.454,20.4703,7100.0
2010-11-10 12:00:00,25.04,25.06,25.04,25.04,16900.0,20.4703,20.4867,20.4703,20.4703,16900.0
2010-11-10 12:05:00,25.04,25.04,25.02,25.02,11400.0,20.4703,20.4703,20.454,20.454,11400.0
2010-11-10 12:10:00,25.02,25.03,25.02,25.03,9500.0,20.454,20.4622,20.454,20.4622,9500.0
2010-11-10 12:15:00,25.03,25.03,24.99,24.99,19400.0,20.4622,20.4622,20.4295,20.4295,19400.0
2010-11-10 12:20:00,24.99,25.0,24.99,25.0,34100.0,20.4295,20.4376,20.4295,20.4376,34100.0
2010-11-10 12:25:00,25.0,25.01,24.99,25.0,34900.0,20.4376,20.4458,20.4295,20.4376,34900.0
2010-11-10 12:30:00,25.0,25.01,25.0,25.0,29600.0,20.4376,20.4458,20.4376,20.4376,29600.0
2010-11-10 12:35:00,25.01,25.01,24.98,24.99,41500.0,20.4458,20.4458,20.4213,20.4295,41500.0
2010-11-10 12:40:00,24.99,25.0,24.98,24.98,15900.0,20.4295,20.4376,20.4213,20.4213,15900.0
2010-11-10 12:45:00,24.97,25.0,24.97,25.0,3100.0,20.4131,20.4376,20.4131,20.4376,3100.0
2010-11-10 12:50:00,24.99,25.01,24.98,25.01,475400.0,20.4295,20.4458,20.4213,20.4458,475400.0
2010-11-10 12:55:00,25.01,25.01,25.0,25.0,5900.0,20.4458,20.4458,20.4376,20.4376,5900.0
2010-11-10 13:00:00,25.0,25.0,24.94,24.96,177300.0,20.4376,20.4376,20.3886,20.4049,177300.0
2010-11-10 13:05:00,24.96,25.0,24.96,25.0,90700.0,20.4049,20.4376,20.4049,20.4376,90700.0
2010-11-10 13:10:00,25.0,25.0,24.99,25.0,171300.0,20.4376,20.4376,20.4295,20.4376,171300.0
2010-11-10 13:15:00,25.0,25.04,24.98,25.04,139500.0,20.4376,20.4703,20.4213,20.4703,139500.0
2010-11-10 13:20:00,25.04,25.07,25.04,25.06,68700.0,20.4703,20.4949,20.4703,20.4867,68700.0
2010-11-10 13:25:00,25.06,25.08,25.06,25.06,22500.0,20.4867,20.503,20.4867,20.4867,22500.0
2010-11-10 13:30:00,25.07,25.08,25.05,25.05,78800.0,20.4949,20.503,20.4785,20.4785,78800.0
2010-11-10 13:35:00,25.05,25.06,25.05,25.05,8900.0,20.4785,20.4867,20.4785,20.4785,8900.0
2010-11-10 13:40:00,25.05,25.06,25.03,25.04,60800.0,20.4785,20.4867,20.4622,20.4703,60800.0
2010-11-10 13:45:00,25.04,25.05,25.03,25.04,7700.0,20.4703,20.4785,20.4622,20.4703,7700.0
2010-11-10 13:50:00,25.04,25.05,25.02,25.03,8600.0,20.4703,20.4785,20.454,20.4622,8600.0
2010-11-10 13:55:00,25.03,25.05,25.02,25.04,10300.0,20.4622,20.4785,20.454,20.4703,10300.0
2010-11-10 14:00:00,25.04,25.08,25.04,25.08,293900.0,20.4703,20.503,20.4703,20.503,293900.0
2010-11-10 14:05:00,25.09,25.1,25.08,25.1,57500.0,20.5112,20.5194,20.503,20.5194,57500.0
2010-11-10 14:10:00,25.09,25.1,25.08,25.09,20600.0,20.5112,20.5194,20.503,20.5112,20600.0
2010-11-10 14:15:00,25.09,25.09,25.07,25.08,51900.0,20.5112,20.5112,20.4949,20.503,51900.0
2010-11-10 14:20:00,25.08,25.08,25.05,25.06,197700.0,20.503,20.503,20.4785,20.4867,197700.0
2010-11-10 14:25:00,25.07,25.08,25.06,25.08,40300.0,20.4949,20.503,20.4867,20.503,40300.0
2010-11-10 14:30:00,25.08,25.09,25.07,25.07,20000.0,20.503,20.5112,20.4949,20.4949,20000.0
2010-11-10 14:35:00,25.07,25.08,25.06,25.08,15000.0,20.4949,20.503,20.4867,20.503,15000.0
2010-11-10 14:40:00,25.07,25.08,25.06,25.07,29100.0,20.4949,20.503,20.4867,20.4949,29100.0
2010-11-10 14:45:00,25.07,25.08,25.06,25.06,10000.0,20.4949,20.503,20.4867,20.4867,10000.0
2010-11-10 14:50:00,25.06,25.08,25.06,25.08,11700.0,20.4867,20.503,20.4867,20.503,11700.0
2010-11-10 14:55:00,25.07,25.09,25.07,25.08,41200.0,20.4949,20.5112,20.4949,20.503,41200.0
2010-11-10 15:00:00,25.08,25.09,25.06,25.06,19100.0,20.503,20.5112,20.4867,20.4867,19100.0
2010-11-10 15:05:00,25.07,25.07,25.04,25.05,119100.0,20.4949,20.4949,20.4703,20.4785,119100.0
2010-11-10 15:10:00,25.05,25.08,25.05,25.07,223600.0,20.4785,20.503,20.4785,20.4949,223600.0
2010-11-10 15:15:00,25.07,25.07,25.05,25.06,147100.0,20.4949,20.4949,20.4785,20.4867,147100.0
2010-11-10 15:20:00,25.06,25.08,25.05,25.07,143900.0,20.4867,20.503,20.4785,20.4949,143900.0
2010-11-10 15:25:00,25.08,25.09,25.07,25.07,67500.0,20.503,20.5112,20.4949,20.4949,67500.0
2010-11-10 15:30:00,25.08,25.1,25.07,25.08,21600.0,20.503,20.5194,20.4949,20.503,21600.0
2010-11-10 15:35:00,25.08,25.09,25.06,25.07,43200.0,20.503,20.5112,20.4867,20.4949,43200.0
2010-11-10 15:40:00,25.06,25.07,25.05,25.06,64300.0,20.4867,20.4949,20.4785,20.4867,64300.0
2010-11-10 15:45:00,25.05,25.08,25.05,25.07,62600.0,20.4785,20.503,20.4785,20.4949,62600.0
2010-11-10 15:50:00,25.08,25.09,25.07,25.08,145700.0,20.503,20.5112,20.4949,20.503,145700.0
2010-11-10 15:55:00,25.08,25.09,25.07,25.07,621000.0,20.503,20.5112,20.4949,20.4949,621000.0
2010-11-11 09:30:00,24.56,24.59,24.44,24.47,502100.0,20.0779,20.1024,19.9798,20.0043,502100.0
2010-11-11 09:35:00,24.47,24.53,24.47,24.53,1067500.0,20.0043,20.0534,20.0043,20.0534,1067500.0
2010-11-11 09:40:00,24.53,24.53,24.46,24.49,286100.0,20.0534,20.0534,19.9962,20.0207,286100.0
2010-11-11 09:45:00,24.48,24.52,24.46,24.5,733800.0,20.0125,20.0452,19.9962,20.0289,733800.0
2010-11-11 09:50:00,24.5,24.53,24.47,24.53,180600.0,20.0289,20.0534,20.0043,20.0534,180600.0
2010-11-11 09:55:00,24.53,24.54,24.51,24.54,76600.0,20.0534,20.0616,20.037,20.0616,76600.0
2010-11-11 10:00:00,24.54,24.54,24.5,24.52,378900.0,20.0616,20.0616,20.0289,20.0452,378900.0
2010-11-11 10:05:00,24.52,24.59,24.52,24.58,78400.0,20.0452,20.1024,20.0452,20.0943,78400.0
2010-11-11 10:10:00,24.59,24.6,24.58,24.58,105800.0,20.1024,20.1106,20.0943,20.0943,105800.0
2010-11-11 10:15:00,24.58,24.62,24.58,24.61,84500.0,20.0943,20.127,20.0943,20.1188,84500.0
2010-11-11 10:20:00,24.61,24.61,24.58,24.58,67200.0,20.1188,20.1188,20.0943,20.0943,67200.0
2010-11-11 10:25:00,24.59,24.61,24.58,24.6,52800.0,20.1024,20.1188,20.0943,20.1106,52800.0
2010-11-11 10:30:00,24.6,24.6,24.58,24.6,62800.0,20.1106,20.1106,20.0943,20.1106,62800.0
2010-11-11 10:35:00,24.6,24.6,24.55,24.56,60700.0,20.1106,20.1106,20.0697,20.0779,60700.0
2010-11-11 10:40:00,24.56,24.58,24.56,24.57,81700.0,20.0779,20.0943,20.0779,20.0861,81700.0
2010-11-11 10:45:00,24.57,24.6,24.56,24.57,257500.0,20.0861,20.1106,20.0779,20.0861,257500.0
2010-11-11 10:50:00,24.58,24.6,24.56,24.59,259600.0,20.0943,20.1106,20.0779,20.1024,259600.0
2010-11-11 10:55:00,24.59,24.63,24.59,24.62,47300.0,20.1024,20.1352,20.1024,20.127,47300.0
2010-11-11 11:00:00,24.62,24.63,24.61,24.62,32000.0,20.127,20.1352,20.1188,20.127,32000.0
2010-11-11 11:05:00,24.62,24.62,24.56,24.56,186000.0,20.127,20.127,20.0779,20.0779,186000.0
2010-11-11 11:10:00,24.57,24.59,24.56,24.59,103800.0,20.0861,20.1024,20.0779,20.1024,103800.0
2010-11-11 11:15:00,24.59,24.6,24.57,24.59,14800.0,20.1024,20.1106,20.0861,20.1024,14800.0
2010-11-11 11:20:00,24.59,24.6,24.57,24.57,18700.0,20.1024,20.1106,20.0861,20.0861,18700.0
2010-11-11 11:25:00,24.56,24.56,24.54,24.55,255800.0,20.0779,20.0779,20.0616,20.0697,255800.0
2010-11-11 11:30:00,24.55,24.58,24.55,24.57,209100.0,20.0697,20.0943,20.0697,20.0861,209100.0
2010-11-11 11:35:00,24.56,24.59,24.55,24.59,35700.0,20.0779,20.1024,20.0697,20.1024,35700.0
2010-11-11 11:40:00,24.59,24.59,24.56,24.56,93000.0,20.1024,20.1024,20.0779,20.0779,93000.0
2010-11-11 11:45:00,24.57,24.61,24.57,24.6,71000.0,20.0861,20.1188,20.0861,20.1106,71000.0
2010-11-11 11:50:00,24.6,24.62,24.6,24.61,94500.0,20.1106,20.127,20.1106,20.1188,94500.0
2010-11-11 11:55:00,24.61,24.62,24.6,24.6,18100.0,20.1188,20.127,20.1106,20.1106,18100.0
2010-11-11 12:00:00,24.6,24.61,24.59,24.6,47000.0,20.1106,20.1188,20.1024,20.1106,47000.0
2010-11-11 12:05:00,24.61,24.63,24.6,24.6,82700.0,20.1188,20.1352,20.1106,20.1106,82700.0
2010-11-11 12:10:00,24.6,24.64,24.6,24.63,24900.0,20.1106,20.1433,20.1106,20.1352,24900.0
2010-11-11 12:15:00,24.64,24.65,24.63,24.63,22600.0,20.1433,20.1515,20.1352,20.1352,22600.0
2010-11-11 12:20:00,24.63,24.64,24.62,24.63,91100.0,20.1352,20.1433,20.127,20.1352,91100.0
2010-11-11 12:25:00,24.64,24.64,24.62,24.63,58400.0,20.1433,20.1433,20.127,20.1352,58400.0
2010-11-11 12:30:00,24.63,24.64,24.62,24.62,68800.0,20.1352,20.1433,20.127,20.127,68800.0
2010-11-11 12:35:00,24.62,24.62,24.6,24.61,62200.0,20.127,20.127,20.1106,20.1188,62200.0
2010-11-11 12:40:00,24.61,24.63,24.61,24.62,25900.0,20.1188,20.1352,20.1188,20.127,25900.0
2010-11-11 12:45:00,24.62,24.63,24.61,24.61,13000.0,20.127,20.1352,20.1188,20.1188,13000.0
2010-11-11 12:50:00,24.61,24.62,24.6,24.6,135500.0,20.1188,20.127,20.1106,20.1106,135500.0
2010-11-11 12:55:00,24.6,24.61,24.6,24.6,29000.0,20.1106,20.1188,20.1106,20.1106,29000.0
2010-11-11 13:00:00,24.6,24.61,24.58,24.58,104700.0,20.1106,20.1188,20.0943,20.0943,104700.0
2010-11-11 13:05:00,24.58,24.61,24.58,24.59,111300.0,20.0943,20.1188,20.0943,20.1024,111300.0
2010-11-11 13:10:00,24.59,24.62,24.59,24.61,89600.0,20.1024,20.127,20.1024,20.1188,89600.0
2010-11-11 13:15:00,24.62,24.62,24.61,24.61,82500.0,20.127,20.127,20.1188,20.1188,82500.0
2010-11-11 13:20:00,24.61,24.63,24.6,24.6,65600.0,20.1188,20.1352,20.1106,20.1106,65600.0
2010-11-11 13:25:00,24.61,24.61,24.6,24.6,67000.0,20.1188,20.1188,20.1106,20.1106,67000.0
2010-11-11 13:30:00,24.59,24.61,24.59,24.6,64600.0,20.1024,20.1188,20.1024,20.1106,64600.0
2010-11-11 13:35:00,24.61,24.63,24.6,24.62,54900.0,20.1188,20.1352,20.1106,20.127,54900.0
2010-11-11 13:40:00,24.63,24.67,24.63,24.65,81200.0,20.1352,20.1679,20.1352,20.1515,81200.0
2010-11-11 13:45:00,24.66,24.66,24.65,24.65,21300.0,20.1597,20.1597,20.1515,20.1515,21300.0
2010-11-11 13:50:00,24.66,24.67,24.64,24.65,57400.0,20.1597,20.1679,20.1433,20.1515,57400.0
2010-11-11 13:55:00,24.66,24.67,24.65,24.65,34400.0,20.1597,20.1679,20.1515,20.1515,34400.0
2010-11-11 14:00:00,24.66,24.66,24.63,24.65,78200.0,20.1597,20.1597,20.1352,20.1515,78200.0
2010-11-11 14:05:00,24.65,24.65,24.64,24.64,26500.0,20.1515,20.1515,20.1433,20.1433,26500.0
2010-11-11 14:10:00,24.65,24.67,24.64,24.66,66900.0,20.1515,20.1679,20.1433,20.1597,66900.0
2010-11-11 14:15:00,24.67,24.7,24.66,24.69,172200.0,20.1679,20.1924,20.1597,20.1842,172200.0
2010-11-11 14:20:00,24.69,24.7,24.67,24.67,43000.0,20.1842,20.1924,20.1679,20.1679,43000.0
2010-11-11 14:25:00,24.67,24.7,24.67,24.68,99800.0,20.1679,20.1924,20.1679,20.176,99800.0
2010-11-11 14:30:00,24.68,24.71,24.68,24.7,109100.0,20.176,20.2006,20.176,20.1924,109100.0
2010-11-11 14:35:00,24.7,24.72,24.69,24.7,65000.0,20.1924,20.2087,20.1842,20.1924,65000.0
2010-11-11 14:40:00,24.69,24.71,24.68,24.69,145100.0,20.1842,20.2006,20.176,20.1842,145100.0
2010-11-11 14:45:00,24.69,24.7,24.68,24.68,263900.0,20.1842,20.1924,20.176,20.176,263900.0
2010-11-11 14:50:00,24.68,24.68,24.65,24.66,75500.0,20.176,20.176,20.1515,20.1597,75500.0
2010-11-11 14:55:00,24.67,24.67,24.66,24.66,58000.0,20.1679,20.1679,20.1597,20.1597,58000.0
2010-11-11 15:00:00,24.66,24.67,24.65,24.65,116900.0,20.1597,20.1679,20.1515,20.1515,116900.0
2010-11-11 15:05:00,24.65,24.67,24.64,24.66,81600.0,20.1515,20.1679,20.1433,20.1597,81600.0
2010-11-11 15:10:00,24.66,24.68,24.66,24.66,58000.0,20.1597,20.176,20.1597,20.1597,58000.0
2010-11-11 15:15:00,24.66,24.68,24.66,24.67,155400.0,20.1597,20.176,20.1597,20.1679,155400.0
2010-11-11 15:20:00,24.67,24.67,24.64,24.64,167500.0,20.1679,20.1679,20.1433,20.1433,167500.0
2010-11-11 15:25:00,24.63,24.67,24.62,24.67,221900.0,20.1352,20.1679,20.127,20.1679,221900.0
2010-11-11 15:30:00,24.66,24.67,24.62,24.62,355600.0,20.1597,20.1679,20.127,20.127,355600.0
2010-11-11 15:35:00,24.63,24.65,24.62,24.64,191500.0,20.1352,20.1515,20.127,20.1433,191500.0
2010-11-11 15:40:00,24.64,24.64,24.62,24.63,100500.0,20.1433,20.1433,20.127,20.1352,100500.0
2010-11-11 15:45:00,24.64,24.66,24.63,24.65,323800.0,20.1433,20.1597,20.1352,20.1515,323800.0
2010-11-11 15:50:00,24.65,24.65,24.63,24.64,204600.0,20.1515,20.1515,20.1352,20.1433,204600.0
2010-11-11 15:55:00,24.64,24.69,24.64,24.68,1465700.0,20.1433,20.1842,20.1433,20.176,1465700.0
2010-11-12 09:30:00,24.56,24.62,24.56,24.61,232200.0,20.0779,20.127,20.0779,20.1188,232200.0
2010-11-12 09:35:00,24.6,24.6,24.54,24.55,67100.0,20.1106,20.1106,20.0616,20.0697,67100.0
2010-11-12 09:40:00,24.55,24.61,24.54,24.61,63600.0,20.0697,20.1188,20.0616,20.1188,63600.0
2010-11-12 09:45:00,24.61,24.64,24.6,24.63,206300.0,20.1188,20.1433,20.1106,20.1352,206300.0
2010-11-12 09:50:00,24.63,24.67,24.63,24.67,125900.0,20.1352,20.1679,20.1352,20.1679,125900.0
2010-11-12 09:55:00,24.67,24.68,24.64,24.66,125200.0,20.1679,20.176,20.1433,20.1597,125200.0
2010-11-12 10:00:00,24.65,24.66,24.63,24.63,59100.0,20.1515,20.1597,20.1352,20.1352,59100.0
2010-11-12 10:05:00,24.62,24.62,24.6,24.62,142900.0,20.127,20.127,20.1106,20.127,142900.0
2010-11-12 10:10:00,24.61,24.63,24.6,24.6,156700.0,20.1188,20.1352,20.1106,20.1106,156700.0
2010-11-12 10:15:00,24.6,24.65,24.6,24.62,180100.0,20.1106,20.1515,20.1106,20.127,180100.0
2010-11-12 10:20:00,24.62,24.62,24.6,24.6,19300.0,20.127,20.127,20.1106,20.1106,19300.0
2010-11-12 10:25:00,24.61,24.61,24.56,24.56,135500.0,20.1188,20.1188,20.0779,20.0779,135500.0
2010-11-12 10:30:00,24.56,24.56,24.52,24.56,38400.0,20.0779,20.0779,20.0452,20.0779,38400.0
2010-11-12 10:35:00,24.56,24.57,24.5,24.53,141100.0,20.0779,20.0861,20.0289,20.0534,141100.0
2010-11-12 10:40:00,24.52,24.54,24.5,24.51,147900.0,20.0452,20.0616,20.0289,20.037,147900.0
2010-11-12 10:45:00,24.52,24.53,24.52,24.53,78600.0,20.0452,20.0534,20.0452,20.0534,78600.0
2010-11-12 10:50:00,24.53,24.53,24.47,24.47,52400.0,20.0534,20.0534,20.0043,20.0043,52400.0
2010-11-12 10:55:00,24.48,24.49,24.46,24.47,145400.0,20.0125,20.0207,19.9962,20.0043,145400.0
2010-11-12 11:00:00,24.47,24.48,24.45,24.48,468800.0,20.0043,20.0125,19.988,20.0125,468800.0
2010-11-12 11:05:00,24.48,24.48,24.43,24.45,229200.0,20.0125,20.0125,19.9716,19.988,229200.0
2010-11-12 11:10:00,24.44,24.48,24.43,24.47,123500.0,19.9798,20.0125,19.9716,20.0043,123500.0
2010-11-12 11:15:00,24.46,24.47,24.45,24.46,36600.0,19.9962,20.0043,19.988,19.9962,36600.0
2010-11-12 11:20:00,24.46,24.49,24.46,24.49,17300.0,19.9962,20.0207,19.9962,20.0207,17300.0
2010-11-12 11:25:00,24.49,24.51,24.49,24.5,25300.0,20.0207,20.037,20.0207,20.0289,25300.0
2010-11-12 11:30:00,24.49,24.5,24.49,24.49,37500.0,20.0207,20.0289,20.0207,20.0207,37500.0
2010-11-12 11:35:00,24.49,24.49,24.46,24.48,29600.0,20.0207,20.0207,19.9962,20.0125,29600.0
2010-11-12 11:40:00,24.47,24.48,24.47,24.47,35100.0,20.0043,20.0125,20.0043,20.0043,35100.0
2010-11-12 11:45:00,24.48,24.49,24.45,24.45,175900.0,20.0125,20.0207,19.988,19.988,175900.0
2010-11-12 11:50:00,24.45,24.46,24.39,24.41,434300.0,19.988,19.9962,19.9389,19.9553,434300.0
2010-11-12 11:55:00,24.42,24.44,24.41,24.43,32700.0,19.9635,19.9798,19.9553,19.9716,32700.0
2010-11-12 12:00:00,24.43,24.43,24.4,24.42,65100.0,19.9716,19.9716,19.9471,19.9635,65100.0
2010-11-12 12:05:00,24.42,24.44,24.42,24.42,25600.0,19.9635,19.9798,19.9635,19.9635,25600.0
2010-11-12 12:10:00,24.42,24.43,24.4,24.41,112700.0,19.9635,19.9716,19.9471,19.9553,112700.0
2010-11-12 12:15:00,24.41,24.41,24.36,24.36,67600.0,19.9553,19.9553,19.9144,19.9144,67600.0
2010-11-12 12:20:00,24.36,24.36,24.3,24.32,102100.0,19.9144,19.9144,19.8654,19.8817,102100.0
2010-11-12 12:25:00,24.31,24.32,24.26,24.26,136600.0,19.8735,19.8817,19.8327,19.8327,136600.0
2010-11-12 12:30:00,24.26,24.31,24.25,24.25,198700.0,19.8327,19.8735,19.8245,19.8245,198700.0
2010-11-12 12:35:00,24.25,24.3,24.22,24.3,190900.0,19.8245,19.8654,19.8,19.8654,190900.0
2010-11-12 12:40:00,24.3,24.31,24.28,24.3,95500.0,19.8654,19.8735,19.849,19.8654,95500.0
2010-11-12 12:45:00,24.31,24.31,24.26,24.27,47800.0,19.8735,19.8735,19.8327,19.8408,47800.0
2010-11-12 12:50:00,24.27,24.29,24.24,24.28,103400.0,19.8408,19.8572,19.8163,19.849,103400.0
2010-11-12 12:55:00,24.28,24.29,24.26,24.27,82800.0,19.849,19.8572,19.8327,19.8408,82800.0
2010-11-12 13:00:00,24.27,24.27,24.25,24.27,42700.0,19.8408,19.8408,19.8245,19.8408,42700.0
2010-11-12 13:05:00,24.27,24.3,24.27,24.28,89000.0,19.8408,19.8654,19.8408,19.849,89000.0
2010-11-12 13:10:00,24.29,24.32,24.29,24.31,94300.0,19.8572,19.8817,19.8572,19.8735,94300.0
2010-11-12 13:15:00,24.32,24.34,24.29,24.29,70500.0,19.8817,19.8981,19.8572,19.8572,70500.0
2010-11-12 13:20:00,24.3,24.31,24.28,24.31,57700.0,19.8654,19.8735,19.849,19.8735,57700.0
2010-11-12 13:25:00,24.31,24.34,24.3,24.33,40100.0,19.8735,19.8981,19.8654,19.8899,40100.0
2010-11-12 13:30:00,24.33,24.35,24.31,24.34,64900.0,19.8899,19.9062,19.8735,19.8981,64900.0
2010-11-12 13:35:00,24.33,24.35,24.33,24.35,13300.0,19.8899,19.9062,19.8899,19.9062,13300.0
2010-11-12 13:40:00,24.34,24.36,24.34,24.35,52000.0,19.8981,19.9144,19.8981,19.9062,52000.0
2010-11-12 13:45:00,24.35,24.36,24.33,24.34,45900.0,19.9062,19.9144,19.8899,19.8981,45900.0
2010-11-12 13:50:00,24.34,24.34,24.33,24.33,12900.0,19.8981,19.8981,19.8899,19.8899,12900.0
2010-11-12 13:55:00,24.32,24.32,24.29,24.29,167800.0,19.8817,19.8817,19.8572,19.8572,167800.0
2010-11-12 14:00:00,24.3,24.3,24.27,24.3,22200.0,19.8654,19.8654,19.8408,19.8654,22200.0
2010-11-12 14:05:00,24.29,24.3,24.27,24.28,58900.0,19.8572,19.8654,19.8408,19.849,58900.0
2010-11-12 14:10:00,24.29,24.31,24.28,24.31,57900.0,19.8572,19.8735,19.849,19.8735,57900.0
2010-11-12 14:15:00,24.31,24.35,24.3,24.34,39100.0,19.8735,19.9062,19.8654,19.8981,39100.0
2010-11-12 14:20:00,24.35,24.36,24.33,24.34,46700.0,19.9062,19.9144,19.8899,19.8981,46700.0
2010-11-12 14:25:00,24.33,24.34,24.3,24.32,24400.0,19.8899,19.8981,19.8654,19.8817,24400.0
2010-11-12 14:30:00,24.31,24.35,24.3,24.35,148700.0,19.8735,19.9062,19.8654,19.9062,148700.0
2010-11-12 14:35:00,24.35,24.37,24.32,24.36,19500.0,19.9062,19.9226,19.8817,19.9144,19500.0
2010-11-12 14:40:00,24.35,24.36,24.33,24.34,100100.0,19.9062,19.9144,19.8899,19.8981,100100.0
2010-11-12 14:45:00,24.33,24.38,24.33,24.38,127400.0,19.8899,19.9308,19.8899,19.9308,127400.0
2010-11-12 14:50:00,24.39,24.41,24.39,24.4,114900.0,19.9389,19.9553,19.9389,19.9471,114900.0
2010-11-12 14:55:00,24.4,24.4,24.37,24.39,96500.0,19.9471,19.9471,19.9226,19.9389,96500.0
2010-11-12 15:00:00,24.38,24.42,24.37,24.41,102100.0,19.9308,19.9635,19.9226,19.9553,102100.0
2010-11-12 15:05:00,24.41,24.44,24.4,24.41,118100.0,19.9553,19.9798,19.9471,19.9553,118100.0
2010-11-12 15:10:00,24.42,24.43,24.4,24.4,88200.0,19.9635,19.9716,19.9471,19.9471,88200.0
2010-11-12 15:15:00,24.4,24.42,24.38,24.42,219800.0,19.9471,19.9635,19.9308,19.9635,219800.0
2010-11-12 15:20:00,24.41,24.43,24.38,24.4,441800.0,19.9553,19.9716,19.9308,19.9471,441800.0
2010-11-12 15:25:00,24.39,24.4,24.35,24.38,87300.0,19.9389,19.9471,19.9062,19.9308,87300.0
2010-11-12 15:30:00,24.38,24.39,24.36,24.38,227500.0,19.9308,19.9389,19.9144,19.9308,227500.0
2010-11-12 15:35:00,24.39,24.4,24.35,24.37,185100.0,19.9389,19.9471,19.9062,19.9226,185100.0
2010-11-12 15:40:00,24.37,24.37,24.34,24.35,201500.0,19.9226,19.9226,19.8981,19.9062,201500.0
2010-11-12 15:45:00,24.35,24.38,24.34,24.38,284900.0,19.9062,19.9308,19.8981,19.9308,284900.0
2010-11-12 15:50:00,24.38,24.38,24.33,24.34,327100.0,19.9308,19.9308,19.8899,19.8981,327100.0
2010-11-12 15:55:00,24.34,24.37,24.33,24.35,1326100.0,19.8981,19.9226,19.8899,19.9062,1326100.0
2010-11-15 09:30:00,24.46,24.47,24.4,24.41,138700.0,19.9962,20.0043,19.9471,19.9553,138700.0
2010-11-15 09:35:00,24.41,24.47,24.4,24.45,125500.0,19.9553,20.0043,19.9471,19.988,125500.0
2010-11-15 09:40:00,24.45,24.48,24.43,24.45,76500.0,19.988,20.0125,19.9716,19.988,76500.0
2010-11-15 09:45:00,24.45,24.45,24.39,24.4,103500.0,19.988,19.988,19.9389,19.9471,103500.0
2010-11-15 09:50:00,24.4,24.4,24.36,24.36,116400.0,19.9471,19.9471,19.9144,19.9144,116400.0
2010-11-15 09:55:00,24.37,24.4,24.35,24.36,293900.0,19.9226,19.9471,19.9062,19.9144,293900.0
2010-11-15 10:00:00,24.36,24.37,24.33,24.35,80400.0,19.9144,19.9226,19.8899,19.9062,80400.0
2010-11-15 10:05:00,24.35,24.35,24.3,24.32,132700.0,19.9062,19.9062,19.8654,19.8817,132700.0
2010-11-15 10:10:00,24.32,24.33,24.3,24.33,30700.0,19.8817,19.8899,19.8654,19.8899,30700.0
2010-11-15 10:15:00,24.34,24.36,24.33,24.35,19500.0,19.8981,19.9144,19.8899,19.9062,19500.0
2010-11-15 10:20:00,24.35,24.38,24.34,24.38,36300.0,19.9062,19.9308,19.8981,19.9308,36300.0
2010-11-15 10:25:00,24.39,24.39,24.37,24.37,34600.0,19.9389,19.9389,19.9226,19.9226,34600.0
2010-11-15 10:30:00,24.38,24.39,24.36,24.37,13300.0,19.9308,19.9389,19.9144,19.9226,13300.0
2010-11-15 10:35:00,24.36,24.41,24.36,24.41,36000.0,19.9144,19.9553,19.9144,19.9553,36000.0
2010-11-15 10:40:00,24.41,24.41,24.37,24.38,77000.0,19.9553,19.9553,19.9226,19.9308,77000.0
2010-11-15 10:45:00,24.37,24.39,24.37,24.38,18600.0,19.9226,19.9389,19.9226,19.9308,18600.0
2010-11-15 10:50:00,24.39,24.39,24.36,24.36,21400.0,19.9389,19.9389,19.9144,19.9144,21400.0
2010-11-15 10:55:00,24.36,24.37,24.35,24.37,47600.0,19.9144,19.9226,19.9062,19.9226,47600.0
2010-11-15 11:00:00,24.37,24.39,24.35,24.35,67900.0,19.9226,19.9389,19.9062,19.9062,67900.0
2010-11-15 11:05:00,24.35,24.35,24.32,24.33,49100.0,19.9062,19.9062,19.8817,19.8899,49100.0
2010-11-15 11:10:00,24.33,24.37,24.33,24.36,16500.0,19.8899,19.9226,19.8899,19.9144,16500.0
2010-11-15 11:15:00,24.35,24.37,24.35,24.36,6500.0,19.9062,19.9226,19.9062,19.9144,6500.0
2010-11-15 11:20:00,24.36,24.37,24.35,24.35,21300.0,19.9144,19.9226,19.9062,19.9062,21300.0
2010-11-15 11:25:00,24.35,24.36,24.34,24.34,30200.0,19.9062,19.9144,19.8981,19.8981,30200.0
2010-11-15 11:30:00,24.35,24.37,24.35,24.36,91900.0,19.9062,19.9226,19.9062,19.9144,91900.0
2010-11-15 11:35:00,24.37,24.4,24.36,24.38,52900.0,19.9226,19.9471,19.9144,19.9308,52900.0
2010-11-15 11:40:00,24.39,24.42,24.38,24.42,41600.0,19.9389,19.9635,19.9308,19.9635,41600.0
2010-11-15 11:45:00,24.42,24.45,24.41,24.43,92200.0,19.9635,19.988,19.9553,19.9716,92200.0
2010-11-15 11:50:00,24.43,24.44,24.42,24.43,14100.0,19.9716,19.9798,19.9635,19.9716,14100.0
2010-11-15 11:55:00,24.43,24.45,24.42,24.43,160500.0,19.9716,19.988,19.9635,19.9716,160500.0
2010-11-15 12:00:00,24.43,24.45,24.42,24.42,153300.0,19.9716,19.988,19.9635,19.9635,153300.0
2010-11-15 12:05:00,24.42,24.43,24.41,24.42,51000.0,19.9635,19.9716,19.9553,19.9635,51000.0
2010-11-15 12:10:00,24.42,24.42,24.39,24.41,59700.0,19.9635,19.9635,19.9389,19.9553,59700.0
2010-11-15 12:15:00,24.4,24.41,24.38,24.39,57800.0,19.9471,19.9553,19.9308,19.9389,57800.0
2010-11-15 12:20:00,24.4,24.4,24.37,24.4,57100.0,19.9471,19.9471,19.9226,19.9471,57100.0
2010-11-15 12:25:00,24.4,24.42,24.39,24.39,1170100.0,19.9471,19.9635,19.9389,19.9389,1170100.0
2010-11-15 12:30:00,24.39,24.4,24.38,24.4,262800.0,19.9389,19.9471,19.9308,19.9471,262800.0
2010-11-15 12:35:00,24.39,24.4,24.39,24.4,149200.0,19.9389,19.9471,19.9389,19.9471,149200.0
2010-11-15 12:40:00,24.4,24.4,24.39,24.39,24400.0,19.9471,19.9471,19.9389,19.9389,24400.0
2010-11-15 12:45:00,24.4,24.42,24.39,24.42,60500.0,19.9471,19.9635,19.9389,19.9635,60500.0
2010-11-15 12:50:00,24.41,24.43,24.41,24.43,59100.0,19.9553,19.9716,19.9553,19.9716,59100.0
2010-11-15 12:55:00,24.43,24.44,24.42,24.43,12200.0,19.9716,19.9798,19.9635,19.9716,12200.0
2010-11-15 13:00:00,24.43,24.44,24.4,24.4,137900.0,19.9716,19.9798,19.9471,19.9471,137900.0
2010-11-15 13:05:00,24.41,24.41,24.4,24.4,3200.0,19.9553,19.9553,19.9471,19.9471,3200.0
2010-11-15 13:10:00,24.41,24.42,24.4,24.42,45100.0,19.9553,19.9635,19.9471,19.9635,45100.0
2010-11-15 13:15:00,24.41,24.43,24.41,24.42,62400.0,19.9553,19.9716,19.9553,19.9635,62400.0
2010-11-15 13:20:00,24.43,24.44,24.42,24.43,28900.0,19.9716,19.9798,19.9635,19.9716,28900.0
2010-11-15 13:25:00,24.44,24.47,24.44,24.44,50400.0,19.9798,20.0043,19.9798,19.9798,50400.0
2010-11-15 13:30:00,24.45,24.45,24.44,24.44,6700.0,19.988,19.988,19.9798,19.9798,6700.0
2010-11-15 13:35:00,24.44,24.46,24.43,24.44,74300.0,19.9798,19.9962,19.9716,19.9798,74300.0
2010-11-15 13:40:00,24.44,24.47,24.43,24.46,92900.0,19.9798,20.0043,19.9716,19.9962,92900.0
2010-11-15 13:45:00,24.46,24.47,24.45,24.46,56100.0,19.9962,20.0043,19.988,19.9962,56100.0
2010-11-15 13:50:00,24.46,24.47,24.45,24.46,28800.0,19.9962,20.0043,19.988,19.9962,28800.0
2010-11-15 13:55:00,24.46,24.46,24.44,24.44,18200.0,19.9962,19.9962,19.9798,19.9798,18200.0
2010-11-15 14:00:00,24.44,24.45,24.43,24.44,18200.0,19.9798,19.988,19.9716,19.9798,18200.0
2010-11-15 14:05:00,24.44,24.45,24.42,24.42,23200.0,19.9798,19.988,19.9635,19.9635,23200.0
2010-11-15 14:10:00,24.43,24.43,24.4,24.41,55200.0,19.9716,19.9716,19.9471,19.9553,55200.0
2010-11-15 14:15:00,24.41,24.41,24.39,24.39,21500.0,19.9553,19.9553,19.9389,19.9389,21500.0
2010-11-15 14:20:00,24.39,24.39,24.37,24.37,198100.0,19.9389,19.9389,19.9226,19.9226,198100.0
2010-11-15 14:25:00,24.38,24.38,24.37,24.37,12800.0,19.9308,19.9308,19.9226,19.9226,12800.0
2010-11-15 14:30:00,24.38,24.38,24.35,24.35,237000.0,19.9308,19.9308,19.9062,19.9062,237000.0
2010-11-15 14:35:00,24.35,24.37,24.35,24.37,57000.0,19.9062,19.9226,19.9062,19.9226,57000.0
2010-11-15 14:40:00,24.37,24.4,24.37,24.39,73400.0,19.9226,19.9471,19.9226,19.9389,73400.0
2010-11-15 14:45:00,24.39,24.4,24.39,24.39,16100.0,19.9389,19.9471,19.9389,19.9389,16100.0
2010-11-15 14:50:00,24.39,24.41,24.38,24.4,35600.0,19.9389,19.9553,19.9308,19.9471,35600.0
2010-11-15 14:55:00,24.4,24.41,24.39,24.39,43200.0,19.9471,19.9553,19.9389,19.9389,43200.0
2010-11-15 15:00:00,24.39,24.39,24.36,24.37,174800.0,19.9389,19.9389,19.9144,19.9226,174800.0
2010-11-15 15:05:00,24.38,24.38,24.35,24.38,105100.0,19.9308,19.9308,19.9062,19.9308,105100.0
2010-11-15 15:10:00,24.38,24.39,24.34,24.35,43100.0,19.9308,19.9389,19.8981,19.9062,43100.0
2010-11-15 15:15:00,24.35,24.35,24.3,24.32,321100.0,19.9062,19.9062,19.8654,19.8817,321100.0
2010-11-15 15:20:00,24.32,24.33,24.28,24.28,106100.0,19.8817,19.8899,19.849,19.849,106100.0
2010-11-15 15:25:00,24.28,24.32,24.28,24.31,157800.0,19.849,19.8817,19.849,19.8735,157800.0
2010-11-15 15:30:00,24.31,24.32,24.29,24.31,248900.0,19.8735,19.8817,19.8572,19.8735,248900.0
2010-11-15 15:35:00,24.31,24.33,24.3,24.33,187600.0,19.8735,19.8899,19.8654,19.8899,187600.0
2010-11-15 15:40:00,24.33,24.34,24.32,24.33,58100.0,19.8899,19.8981,19.8817,19.8899,58100.0
2010-11-15 15:45:00,24.33,24.33,24.29,24.29,150500.0,19.8899,19.8899,19.8572,19.8572,150500.0
2010-11-15 15:50:00,24.29,24.3,24.26,24.27,552900.0,19.8572,19.8654,19.8327,19.8408,552900.0
2010-11-15 15:55:00,24.27,24.3,24.26,24.26,1020900.0,19.8408,19.8654,19.8327,19.8327,1020900.0
2010-11-16 09:30:00,24.1,24.12,24.06,24.07,176800.0,19.7019,19.7182,19.6692,19.6773,176800.0
2010-11-16 09:35:00,24.07,24.14,24.07,24.11,217000.0,19.6773,19.7346,19.6773,19.71,217000.0
2010-11-16 09:40:00,24.12,24.18,24.12,24.13,45100.0,19.7182,19.7673,19.7182,19.7264,45100.0
2010-11-16 09:45:00,24.13,24.14,24.09,24.09,68300.0,19.7264,19.7346,19.6937,19.6937,68300.0
2010-11-16 09:50:00,24.08,24.1,24.05,24.05,157300.0,19.6855,19.7019,19.661,19.661,157300.0
2010-11-16 09:55:00,24.06,24.1,24.06,24.1,272400.0,19.6692,19.7019,19.6692,19.7019,272400.0
2010-11-16 10:00:00,24.09,24.09,24.04,24.08,208200.0,19.6937,19.6937,19.6528,19.6855,208200.0
2010-11-16 10:05:00,24.08,24.13,24.07,24.11,118100.0,19.6855,19.7264,19.6773,19.71,118100.0
2010-11-16 10:10:00,24.12,24.14,24.09,24.14,89200.0,19.7182,19.7346,19.6937,19.7346,89200.0
2010-11-16 10:15:00,24.14,24.14,24.1,24.1,50600.0,19.7346,19.7346,19.7019,19.7019,50600.0
2010-11-16 10:20:00,24.1,24.1,24.04,24.05,49700.0,19.7019,19.7019,19.6528,19.661,49700.0
2010-11-16 10:25:00,24.05,24.07,24.03,24.06,59200.0,19.661,19.6773,19.6446,19.6692,59200.0
2010-11-16 10:30:00,24.05,24.06,23.99,24.01,190600.0,19.661,19.6692,19.6119,19.6283,190600.0
2010-11-16 10:35:00,24.01,24.01,23.95,23.97,159200.0,19.6283,19.6283,19.5792,19.5956,159200.0
2010-11-16 10:40:00,23.97,24.0,23.95,24.0,70400.0,19.5956,19.6201,19.5792,19.6201,70400.0
2010-11-16 10:45:00,23.99,23.99,23.96,23.98,222600.0,19.6119,19.6119,19.5874,19.6038,222600.0
2010-11-16 10:50:00,23.98,24.0,23.97,23.98,202300.0,19.6038,19.6201,19.5956,19.6038,202300.0
2010-11-16 10:55:00,23.97,23.98,23.94,23.97,456600.0,19.5956,19.6038,19.5711,19.5956,456600.0
2010-11-16 11:00:00,23.97,23.98,23.93,23.93,59800.0,19.5956,19.6038,19.5629,19.5629,59800.0
2010-11-16 11:05:00,23.94,23.94,23.84,23.85,216100.0,19.5711,19.5711,19.4893,19.4975,216100.0
2010-11-16 11:10:00,23.85,23.88,23.83,23.87,266100.0,19.4975,19.522,19.4811,19.5138,266100.0
2010-11-16 11:15:00,23.86,23.87,23.79,23.8,361800.0,19.5057,19.5138,19.4484,19.4566,361800.0
2010-11-16 11:20:00,23.8,23.84,23.79,23.84,481800.0,19.4566,19.4893,19.4484,19.4893,481800.0
2010-11-16 11:25:00,23.84,23.86,23.83,23.86,58900.0,19.4893,19.5057,19.4811,19.5057,58900.0
2010-11-16 11:30:00,23.86,23.9,23.85,23.87,419400.0,19.5057,19.5384,19.4975,19.5138,419400.0
2010-11-16 11:35:00,23.87,23.87,23.85,23.87,36700.0,19.5138,19.5138,19.4975,19.5138,36700.0
2010-11-16 11:40:00,23.87,23.87,23.78,23.78,106100.0,19.5138,19.5138,19.4403,19.4403,106100.0
2010-11-16 11:45:00,23.78,23.81,23.76,23.8,365100.0,19.4403,19.4648,19.4239,19.4566,365100.0
2010-11-16 11:50:00,23.8,23.84,23.8,23.84,110800.0,19.4566,19.4893,19.4566,19.4893,110800.0
2010-11-16 11:55:00,23.84,23.85,23.82,23.85,247400.0,19.4893,19.4975,19.473,19.4975,247400.0
2010-11-16 12:00:00,23.85,23.88,23.85,23.87,301300.0,19.4975,19.522,19.4975,19.5138,301300.0
2010-11-16 12:05:00,23.86,23.89,23.85,23.88,116900.0,19.5057,19.5302,19.4975,19.522,116900.0
2010-11-16 12:10:00,23.88,23.88,23.83,23.88,455100.0,19.522,19.522,19.4811,19.522,455100.0
2010-11-16 12:15:00,23.88,23.9,23.87,23.87,264800.0,19.522,19.5384,19.5138,19.5138,264800.0
2010-11-16 12:20:00,23.86,23.88,23.83,23.83,43000.0,19.5057,19.522,19.4811,19.4811,43000.0
2010-11-16 12:25:00,23.83,23.86,23.83,23.86,27500.0,19.4811,19.5057,19.4811,19.5057,27500.0
2010-11-16 12:30:00,23.85,23.85,23.82,23.84,69000.0,19.4975,19.4975,19.473,19.4893,69000.0
2010-11-16 12:35:00,23.85,23.86,23.83,23.83,574000.0,19.4975,19.5057,19.4811,19.4811,574000.0
2010-11-16 12:40:00,23.83,23.84,23.8,23.83,66700.0,19.4811,19.4893,19.4566,19.4811,66700.0
2010-11-16 12:45:00,23.82,23.83,23.8,23.8,56100.0,19.473,19.4811,19.4566,19.4566,56100.0
2010-11-16 12:50:00,23.81,23.85,23.8,23.84,47900.0,19.4648,19.4975,19.4566,19.4893,47900.0
2010-11-16 12:55:00,23.84,23.88,23.84,23.87,73500.0,19.4893,19.522,19.4893,19.5138,73500.0
2010-11-16 13:00:00,23.87,23.89,23.87,23.88,90600.0,19.5138,19.5302,19.5138,19.522,90600.0
2010-11-16 13:05:00,23.88,23.88,23.86,23.88,40500.0,19.522,19.522,19.5057,19.522,40500.0
2010-11-16 13:10:00,23.88,23.89,23.87,23.87,13400.0,19.522,19.5302,19.5138,19.5138,13400.0
2010-11-16 13:15:00,23.87,23.87,23.85,23.87,67200.0,19.5138,19.5138,19.4975,19.5138,67200.0
2010-11-16 13:20:00,23.87,23.89,23.86,23.88,7000.0,19.5138,19.5302,19.5057,19.522,7000.0
2010-11-16 13:25:00,23.88,23.9,23.88,23.89,42800.0,19.522,19.5384,19.522,19.5302,42800.0
2010-11-16 13:30:00,23.89,23.9,23.88,23.89,36500.0,19.5302,19.5384,19.522,19.5302,36500.0
2010-11-16 13:35:00,23.89,23.92,23.88,23.92,16300.0,19.5302,19.5547,19.522,19.5547,16300.0
2010-11-16 13:40:00,23.91,23.91,23.89,23.9,64700.0,19.5465,19.5465,19.5302,19.5384,64700.0
2010-11-16 13:45:00,23.9,23.9,23.88,23.89,53100.0,19.5384,19.5384,19.522,19.5302,53100.0
2010-11-16 13:50:00,23.9,23.93,23.89,23.92,36600.0,19.5384,19.5629,19.5302,19.5547,36600.0
2010-11-16 13:55:00,23.93,23.94,23.91,23.93,64000.0,19.5629,19.5711,19.5465,19.5629,64000.0
2010-11-16 14:00:00,23.93,23.94,23.9,23.91,177900.0,19.5629,19.5711,19.5384,19.5465,177900.0
2010-11-16 14:05:00,23.91,23.92,23.9,23.92,71900.0,19.5465,19.5547,19.5384,19.5547,71900.0
2010-11-16 14:10:00,23.92,23.92,23.9,23.92,28700.0,19.5547,19.5547,19.5384,19.5547,28700.0
2010-11-16 14:15:00,23.92,23.93,23.89,23.89,360600.0,19.5547,19.5629,19.5302,19.5302,360600.0
2010-11-16 14:20:00,23.9,23.93,23.88,23.89,60200.0,19.5384,19.5629,19.522,19.5302,60200.0
2010-11-16 14:25:00,23.89,23.89,23.86,23.87,181100.0,19.5302,19.5302,19.5057,19.5138,181100.0
2010-11-16 14:30:00,23.86,23.88,23.85,23.87,137600.0,19.5057,19.522,19.4975,19.5138,137600.0
2010-11-16 14:35:00,23.88,23.88,23.83,23.83,214800.0,19.522,19.522,19.4811,19.4811,214800.0
2010-11-16 14:40:00,23.84,23.85,23.82,23.84,444300.0,19.4893,19.4975,19.473,19.4893,444300.0
2010-11-16 14:45:00,23.83,23.85,23.83,23.85,295900.0,19.4811,19.4975,19.4811,19.4975,295900.0
2010-11-16 14:50:00,23.85,23.87,23.83,23.87,180900.0,19.4975,19.5138,19.4811,19.5138,180900.0
2010-11-16 14:55:00,23.86,23.89,23.86,23.87,368400.0,19.5057,19.5302,19.5057,19.5138,368400.0
2010-11-16 15:00:00,23.87,23.89,23.85,23.86,233700.0,19.5138,19.5302,19.4975,19.5057,233700.0
2010-11-16 15:05:00,23.86,23.87,23.84,23.85,304600.0,19.5057,19.5138,19.4893,19.4975,304600.0
2010-11-16 15:10:00,23.85,23.85,23.79,23.8,136900.0,19.4975,19.4975,19.4484,19.4566,136900.0
2010-11-16 15:15:00,23.8,23.8,23.74,23.78,710100.0,19.4566,19.4566,19.4076,19.4403,710100.0
2010-11-16 15:20:00,23.78,23.83,23.77,23.83,189000.0,19.4403,19.4811,19.4321,19.4811,189000.0
2010-11-16 15:25:00,23.83,23.84,23.82,23.83,342700.0,19.4811,19.4893,19.473,19.4811,342700.0
2010-11-16 15:30:00,23.82,23.84,23.81,23.82,153900.0,19.473,19.4893,19.4648,19.473,153900.0
2010-11-16 15:35:00,23.81,23.82,23.78,23.8,454600.0,19.4648,19.473,19.4403,19.4566,454600.0
2010-11-16 15:40:00,23.8,23.83,23.79,23.83,344600.0,19.4566,19.4811,19.4484,19.4811,344600.0
2010-11-16 15:45:00,23.83,23.86,23.83,23.83,761300.0,19.4811,19.5057,19.4811,19.4811,761300.0
2010-11-16 15:50:00,23.83,23.86,23.81,23.84,701100.0,19.4811,19.5057,19.4648,19.4893,701100.0
2010-11-16 15:55:00,23.84,23.88,23.84,23.84,1776000.0,19.4893,19.522,19.4893,19.4893,1776000.0
2010-11-17 09:30:00,23.86,23.88,23.83,23.87,169300.0,19.5057,19.522,19.4811,19.5138,169300.0
2010-11-17 09:35:00,23.87,23.92,23.87,23.88,110500.0,19.5138,19.5547,19.5138,19.522,110500.0
2010-11-17 09:40:00,23.88,23.91,23.84,23.85,116900.0,19.522,19.5465,19.4893,19.4975,116900.0
2010-11-17 09:45:00,23.85,23.92,23.83,23.9,297200.0,19.4975,19.5547,19.4811,19.5384,297200.0
2010-11-17 09:50:00,23.89,23.91,23.88,23.9,289100.0,19.5302,19.5465,19.522,19.5384,289100.0
2010-11-17 09:55:00,23.91,23.91,23.88,23.9,212100.0,19.5465,19.5465,19.522,19.5384,212100.0
2010-11-17 10:00:00,23.9,23.93,23.9,23.92,89900.0,19.5384,19.5629,19.5384,19.5547,89900.0
2010-11-17 10:05:00,23.92,23.95,23.92,23.93,153600.0,19.5547,19.5792,19.5547,19.5629,153600.0
2010-11-17 10:10:00,23.92,23.94,23.9,23.94,124500.0,19.5547,19.5711,19.5384,19.5711,124500.0
2010-11-17 10:15:00,23.94,23.96,23.92,23.94,156500.0,19.5711,19.5874,19.5547,19.5711,156500.0
2010-11-17 10:20:00,23.94,23.98,23.94,23.95,189700.0,19.5711,19.6038,19.5711,19.5792,189700.0
2010-11-17 10:25:00,23.95,23.98,23.95,23.98,142600.0,19.5792,19.6038,19.5792,19.6038,142600.0
2010-11-17 10:30:00,23.98,24.0,23.97,23.97,110000.0,19.6038,19.6201,19.5956,19.5956,110000.0
2010-11-17 10:35:00,23.97,23.97,23.94,23.97,59100.0,19.5956,19.5956,19.5711,19.5956,59100.0
2010-11-17 10:40:00,23.97,23.98,23.96,23.98,42100.0,19.5956,19.6038,19.5874,19.6038,42100.0
2010-11-17 10:45:00,23.97,23.98,23.95,23.96,237800.0,19.5956,19.6038,19.5792,19.5874,237800.0
2010-11-17 10:50:00,23.97,23.98,23.95,23.96,110600.0,19.5956,19.6038,19.5792,19.5874,110600.0
2010-11-17 10:55:00,23.96,23.97,23.92,23.94,143600.0,19.5874,19.5956,19.5547,19.5711,143600.0
2010-11-17 11:00:00,23.93,23.95,23.93,23.93,77700.0,19.5629,19.5792,19.5629,19.5629,77700.0
2010-11-17 11:05:00,23.93,23.93,23.9,23.92,228200.0,19.5629,19.5629,19.5384,19.5547,228200.0
2010-11-17 11:10:00,23.93,23.95,23.92,23.95,160800.0,19.5629,19.5792,19.5547,19.5792,160800.0
2010-11-17 11:15:00,23.96,23.97,23.95,23.96,130800.0,19.5874,19.5956,19.5792,19.5874,130800.0
2010-11-17 11:20:00,23.96,23.96,23.94,23.95,84900.0,19.5874,19.5874,19.5711,19.5792,84900.0
2010-11-17 11:25:00,23.94,23.97,23.94,23.96,855800.0,19.5711,19.5956,19.5711,19.5874,855800.0
2010-11-17 11:30:00,23.95,23.96,23.93,23.93,116900.0,19.5792,19.5874,19.5629,19.5629,116900.0
2010-11-17 11:35:00,23.94,23.94,23.92,23.92,46500.0,19.5711,19.5711,19.5547,19.5547,46500.0
2010-11-17 11:40:00,23.92,23.94,23.92,23.93,74800.0,19.5547,19.5711,19.5547,19.5629,74800.0
2010-11-17 11:45:00,23.93,23.93,23.89,23.89,112700.0,19.5629,19.5629,19.5302,19.5302,112700.0
2010-11-17 11:50:00,23.9,23.94,23.9,23.94,122900.0,19.5384,19.5711,19.5384,19.5711,122900.0
2010-11-17 11:55:00,23.93,23.96,23.93,23.95,38200.0,19.5629,19.5874,19.5629,19.5792,38200.0
2010-11-17 12:00:00,23.95,23.95,23.94,23.94,49400.0,19.5792,19.5792,19.5711,19.5711,49400.0
2010-11-17 12:05:00,23.94,23.95,23.93,23.93,6600.0,19.5711,19.5792,19.5629,19.5629,6600.0
2010-11-17 12:10:00,23.92,23.95,23.92,23.94,19100.0,19.5547,19.5792,19.5547,19.5711,19100.0
2010-11-17 12:15:00,23.94,23.95,23.93,23.93,9900.0,19.5711,19.5792,19.5629,19.5629,9900.0
2010-11-17 12:20:00,23.92,23.95,23.92,23.95,13800.0,19.5547,19.5792,19.5547,19.5792,13800.0
2010-11-17 12:25:00,23.94,23.95,23.91,23.92,22800.0,19.5711,19.5792,19.5465,19.5547,22800.0
2010-11-17 12:30:00,23.92,23.92,23.91,23.92,49400.0,19.5547,19.5547,19.5465,19.5547,49400.0
2010-11-17 12:35:00,23.92,23.93,23.91,23.91,99300.0,19.5547,19.5629,19.5465,19.5465,99300.0
2010-11-17 12:40:00,23.92,23.93,23.92,23.93,64000.0,19.5547,19.5629,19.5547,19.5629,64000.0
2010-11-17 12:45:00,23.93,23.94,23.92,23.93,11200.0,19.5629,19.5711,19.5547,19.5629,11200.0
2010-11-17 12:50:00,23.94,23.94,23.93,23.93,15500.0,19.5711,19.5711,19.5629,19.5629,15500.0
2010-11-17 12:55:00,23.93,23.94,23.93,23.94,20900.0,19.5629,19.5711,19.5629,19.5711,20900.0
2010-11-17 13:00:00,23.93,23.94,23.92,23.93,7000.0,19.5629,19.5711,19.5547,19.5629,7000.0
2010-11-17 13:05:00,23.93,23.93,23.92,23.93,9400.0,19.5629,19.5629,19.5547,19.5629,9400.0
2010-11-17 13:10:00,23.93,23.96,23.93,23.94,131500.0,19.5629,19.5874,19.5629,19.5711,131500.0
2010-11-17 13:15:00,23.95,23.95,23.94,23.94,42000.0,19.5792,19.5792,19.5711,19.5711,42000.0
2010-11-17 13:20:00,23.94,23.97,23.94,23.95,92900.0,19.5711,19.5956,19.5711,19.5792,92900.0
2010-11-17 13:25:00,23.95,23.96,23.95,23.96,28600.0,19.5792,19.5874,19.5792,19.5874,28600.0
2010-11-17 13:30:00,23.97,23.98,23.97,23.98,73100.0,19.5956,19.6038,19.5956,19.6038,73100.0
2010-11-17 13:35:00,23.98,23.99,23.97,23.98,71700.0,19.6038,19.6119,19.5956,19.6038,71700.0
2010-11-17 13:40:00,23.97,23.97,23.95,23.95,167400.0,19.5956,19.5956,19.5792,19.5792,167400.0
2010-11-17 13:45:00,23.95,23.96,23.94,23.95,81800.0,19.5792,19.5874,19.5711,19.5792,81800.0
2010-11-17 13:50:00,23.95,23.96,23.95,23.96,37300.0,19.5792,19.5874,19.5792,19.5874,37300.0
2010-11-17 13:55:00,23.96,23.97,23.95,23.95,7900.0,19.5874,19.5956,19.5792,19.5792,7900.0
2010-11-17 14:00:00,23.95,23.97,23.95,23.96,36300.0,19.5792,19.5956,19.5792,19.5874,36300.0
2010-11-17 14:05:00,23.97,23.97,23.95,23.96,50200.0,19.5956,19.5956,19.5792,19.5874,50200.0
2010-11-17 14:10:00,23.96,23.97,23.96,23.96,16100.0,19.5874,19.5956,19.5874,19.5874,16100.0
2010-11-17 14:15:00,23.96,23.96,23.95,23.95,17400.0,19.5874,19.5874,19.5792,19.5792,17400.0
2010-11-17 14:20:00,23.95,23.95,23.93,23.94,133500.0,19.5792,19.5792,19.5629,19.5711,133500.0
2010-11-17 14:25:00,23.94,23.96,23.94,23.95,101900.0,19.5711,19.5874,19.5711,19.5792,101900.0
2010-11-17 14:30:00,23.96,23.97,23.95,23.96,27400.0,19.5874,19.5956,19.5792,19.5874,27400.0
2010-11-17 14:35:00,23.96,23.98,23.96,23.98,36400.0,19.5874,19.6038,19.5874,19.6038,36400.0
2010-11-17 14:40:00,23.98,23.98,23.97,23.97,15100.0,19.6038,19.6038,19.5956,19.5956,15100.0
2010-11-17 14:45:00,23.97,23.98,23.95,23.96,15100.0,19.5956,19.6038,19.5792,19.5874,15100.0
2010-11-17 14:50:00,23.95,23.95,23.91,23.91,83000.0,19.5792,19.5792,19.5465,19.5465,83000.0
2010-11-17 14:55:00,23.92,23.94,23.91,23.92,58200.0,19.5547,19.5711,19.5465,19.5547,58200.0
2010-11-17 15:00:00,23.92,23.93,23.88,23.89,58000.0,19.5547,19.5629,19.522,19.5302,58000.0
2010-11-17 15:05:00,23.89,23.9,23.83,23.83,391800.0,19.5302,19.5384,19.4811,19.4811,391800.0
2010-11-17 15:10:00,23.83,23.85,23.83,23.84,99500.0,19.4811,19.4975,19.4811,19.4893,99500.0
2010-11-17 15:15:00,23.85,23.85,23.83,23.84,120600.0,19.4975,19.4975,19.4811,19.4893,120600.0
2010-11-17 15:20:00,23.84,23.85,23.8,23.8,149400.0,19.4893,19.4975,19.4566,19.4566,149400.0
2010-11-17 15:25:00,23.8,23.8,23.74,23.75,141900.0,19.4566,19.4566,19.4076,19.4157,141900.0
2010-11-17 15:30:00,23.76,23.82,23.75,23.82,389700.0,19.4239,19.473,19.4157,19.473,389700.0
2010-11-17 15:35:00,23.81,23.85,23.81,23.83,128600.0,19.4648,19.4975,19.4648,19.4811,128600.0
2010-11-17 15:40:00,23.83,23.85,23.8,23.8,424300.0,19.4811,19.4975,19.4566,19.4566,424300.0
2010-11-17 15:45:00,23.8,23.88,23.8,23.87,284200.0,19.4566,19.522,19.4566,19.5138,284200.0
2010-11-17 15:50:00,23.87,23.88,23.85,23.87,193700.0,19.5138,19.522,19.4975,19.5138,193700.0
2010-11-17 15:55:00,23.86,23.87,23.83,23.85,802800.0,19.5057,19.5138,19.4811,19.4975,802800.0
2010-11-18 09:30:00,24.07,24.18,24.07,24.16,127200.0,19.6773,19.7673,19.6773,19.7509,127200.0
2010-11-18 09:35:00,24.16,24.17,24.13,24.15,111700.0,19.7509,19.7591,19.7264,19.7427,111700.0
2010-11-18 09:40:00,24.15,24.17,24.14,24.16,32800.0,19.7427,19.7591,19.7346,19.7509,32800.0
2010-11-18 09:45:00,24.16,24.21,24.16,24.19,242000.0,19.7509,19.7918,19.7509,19.7754,242000.0
2010-11-18 09:50:00,24.19,24.21,24.16,24.16,95200.0,19.7754,19.7918,19.7509,19.7509,95200.0
2010-11-18 09:55:00,24.16,24.17,24.13,24.15,253000.0,19.7509,19.7591,19.7264,19.7427,253000.0
2010-11-18 10:00:00,24.14,24.22,24.14,24.19,534600.0,19.7346,19.8,19.7346,19.7754,534600.0
2010-11-18 10:05:00,24.19,24.25,24.19,24.24,167600.0,19.7754,19.8245,19.7754,19.8163,167600.0
2010-11-18 10:10:00,24.23,24.29,24.23,24.27,274500.0,19.8081,19.8572,19.8081,19.8408,274500.0
2010-11-18 10:15:00,24.27,24.27,24.25,24.26,51900.0,19.8408,19.8408,19.8245,19.8327,51900.0
2010-11-18 10:20:00,24.26,24.27,24.24,24.26,128100.0,19.8327,19.8408,19.8163,19.8327,128100.0
2010-11-18 10:25:00,24.26,24.32,24.26,24.31,171000.0,19.8327,19.8817,19.8327,19.8735,171000.0
2010-11-18 10:30:00,24.31,24.31,24.29,24.3,807200.0,19.8735,19.8735,19.8572,19.8654,807200.0
2010-11-18 10:35:00,24.31,24.32,24.3,24.3,66300.0,19.8735,19.8817,19.8654,19.8654,66300.0
2010-11-18 10:40:00,24.3,24.31,24.28,24.29,122500.0,19.8654,19.8735,19.849,19.8572,122500.0
2010-11-18 10:45:00,24.3,24.3,24.28,24.29,30700.0,19.8654,19.8654,19.849,19.8572,30700.0
2010-11-18 10:50:00,24.29,24.31,24.29,24.3,97900.0,19.8572,19.8735,19.8572,19.8654,97900.0
2010-11-18 10:55:00,24.31,24.31,24.3,24.3,12500.0,19.8735,19.8735,19.8654,19.8654,12500.0
2010-11-18 11:00:00,24.3,24.33,24.3,24.31,69200.0,19.8654,19.8899,19.8654,19.8735,69200.0
2010-11-18 11:05:00,24.31,24.31,24.28,24.28,128700.0,19.8735,19.8735,19.849,19.849,128700.0
2010-11-18 11:10:00,24.28,24.28,24.27,24.28,77900.0,19.849,19.849,19.8408,19.849,77900.0
2010-11-18 11:15:00,24.28,24.28,24.26,24.27,79100.0,19.849,19.849,19.8327,19.8408,79100.0
2010-11-18 11:20:00,24.27,24.28,24.27,24.28,48700.0,19.8408,19.849,19.8408,19.849,48700.0
2010-11-18 11:25:00,24.28,24.28,24.26,24.27,9900.0,19.849,19.849,19.8327,19.8408,9900.0
2010-11-18 11:30:00,24.28,24.3,24.27,24.29,123400.0,19.849,19.8654,19.8408,19.8572,123400.0
2010-11-18 11:35:00,24.29,24.31,24.28,24.3,238400.0,19.8572,19.8735,19.849,19.8654,238400.0
2010-11-18 11:40:00,24.3,24.3,24.28,24.3,21100.0,19.8654,19.8654,19.849,19.8654,21100.0
2010-11-18 11:45:00,24.3,24.3,24.28,24.28,17700.0,19.8654,19.8654,19.849,19.849,17700.0
2010-11-18 11:50:00,24.28,24.31,24.28,24.31,43400.0,19.849,19.8735,19.849,19.8735,43400.0
2010-11-18 11:55:00,24.31,24.32,24.3,24.31,12200.0,19.8735,19.8817,19.8654,19.8735,12200.0
2010-11-18 12:00:00,24.31,24.33,24.3,24.33,14700.0,19.8735,19.8899,19.8654,19.8899,14700.0
2010-11-18 12:05:00,24.32,24.34,24.32,24.33,11800.0,19.8817,19.8981,19.8817,19.8899,11800.0
2010-11-18 12:10:00,24.33,24.34,24.32,24.32,12800.0,19.8899,19.8981,19.8817,19.8817,12800.0
2010-11-18 12:15:00,24.32,24.34,24.32,24.33,39700.0,19.8817,19.8981,19.8817,19.8899,39700.0
2010-11-18 12:20:00,24.33,24.34,24.32,24.33,4400.0,19.8899,19.8981,19.8817,19.8899,4400.0
2010-11-18 12:25:00,24.32,24.33,24.32,24.32,16500.0,19.8817,19.8899,19.8817,19.8817,16500.0
2010-11-18 12:30:00,24.32,24.33,24.31,24.31,28100.0,19.8817,19.8899,19.8735,19.8735,28100.0
2010-11-18 12:35:00,24.32,24.32,24.31,24.32,60200.0,19.8817,19.8817,19.8735,19.8817,60200.0
2010-11-18 12:40:00,24.32,24.32,24.31,24.31,24000.0,19.8817,19.8817,19.8735,19.8735,24000.0
2010-11-18 12:45:00,24.32,24.32,24.31,24.32,10900.0,19.8817,19.8817,19.8735,19.8817,10900.0
2010-11-18 12:50:00,24.32,24.33,24.31,24.32,125800.0,19.8817,19.8899,19.8735,19.8817,125800.0
2010-11-18 12:55:00,24.32,24.34,24.32,24.33,51400.0,19.8817,19.8981,19.8817,19.8899,51400.0
2010-11-18 13:00:00,24.32,24.33,24.32,24.32,19800.0,19.8817,19.8899,19.8817,19.8817,19800.0
2010-11-18 13:05:00,24.33,24.33,24.31,24.32,29600.0,19.8899,19.8899,19.8735,19.8817,29600.0
2010-11-18 13:10:00,24.31,24.32,24.31,24.32,9900.0,19.8735,19.8817,19.8735,19.8817,9900.0
2010-11-18 13:15:00,24.32,24.33,24.31,24.32,43700.0,19.8817,19.8899,19.8735,19.8817,43700.0
2010-11-18 13:20:00,24.32,24.32,24.31,24.32,30700.0,19.8817,19.8817,19.8735,19.8817,30700.0
2010-11-18 13:25:00,24.32,24.32,24.31,24.32,29900.0,19.8817,19.8817,19.8735,19.8817,29900.0
2010-11-18 13:30:00,24.31,24.33,24.3,24.3,57900.0,19.8735,19.8899,19.8654,19.8654,57900.0
2010-11-18 13:35:00,24.31,24.31,24.3,24.31,9500.0,19.8735,19.8735,19.8654,19.8735,9500.0
2010-11-18 13:40:00,24.31,24.32,24.3,24.31,71600.0,19.8735,19.8817,19.8654,19.8735,71600.0
2010-11-18 13:45:00,24.32,24.32,24.3,24.31,12500.0,19.8817,19.8817,19.8654,19.8735,12500.0
2010-11-18 13:50:00,24.31,24.33,24.31,24.31,18900.0,19.8735,19.8899,19.8735,19.8735,18900.0
2010-11-18 13:55:00,24.31,24.31,24.3,24.3,72000.0,19.8735,19.8735,19.8654,19.8654,72000.0
2010-11-18 14:00:00,24.3,24.32,24.3,24.31,30300.0,19.8654,19.8817,19.8654,19.8735,30300.0
2010-11-18 14:05:00,24.31,24.32,24.31,24.32,7900.0,19.8735,19.8817,19.8735,19.8817,7900.0
2010-11-18 14:10:00,24.32,24.32,24.29,24.3,60500.0,19.8817,19.8817,19.8572,19.8654,60500.0
2010-11-18 14:15:00,24.29,24.3,24.28,24.3,36000.0,19.8572,19.8654,19.849,19.8654,36000.0
2010-11-18 14:20:00,24.29,24.3,24.26,24.28,31700.0,19.8572,19.8654,19.8327,19.849,31700.0
2010-11-18 14:25:00,24.28,24.28,24.26,24.26,10600.0,19.849,19.849,19.8327,19.8327,10600.0
2010-11-18 14:30:00,24.27,24.29,24.26,24.29,46100.0,19.8408,19.8572,19.8327,19.8572,46100.0
2010-11-18 14:35:00,24.29,24.3,24.28,24.3,60000.0,19.8572,19.8654,19.849,19.8654,60000.0
2010-11-18 14:40:00,24.29,24.3,24.28,24.28,12600.0,19.8572,19.8654,19.849,19.849,12600.0
2010-11-18 14:45:00,24.28,24.32,24.28,24.32,22200.0,19.849,19.8817,19.849,19.8817,22200.0
2010-11-18 14:50:00,24.31,24.32,24.3,24.32,24300.0,19.8735,19.8817,19.8654,19.8817,24300.0
2010-11-18 14:55:00,24.32,24.32,24.29,24.29,37200.0,19.8817,19.8817,19.8572,19.8572,37200.0
2010-11-18 15:00:00,24.3,24.31,24.29,24.29,75000.0,19.8654,19.8735,19.8572,19.8572,75000.0
2010-11-18 15:05:00,24.3,24.31,24.3,24.31,43200.0,19.8654,19.8735,19.8654,19.8735,43200.0
2010-11-18 15:10:00,24.31,24.31,24.28,24.29,290700.0,19.8735,19.8735,19.849,19.8572,290700.0
2010-11-18 15:15:00,24.29,24.3,24.28,24.29,151600.0,19.8572,19.8654,19.849,19.8572,151600.0
2010-11-18 15:20:00,24.29,24.3,24.27,24.28,239200.0,19.8572,19.8654,19.8408,19.849,239200.0
2010-11-18 15:25:00,24.28,24.3,24.27,24.29,124600.0,19.849,19.8654,19.8408,19.8572,124600.0
2010-11-18 15:30:00,24.29,24.3,24.26,24.27,199500.0,19.8572,19.8654,19.8327,19.8408,199500.0
2010-11-18 15:35:00,24.27,24.27,24.24,24.26,204400.0,19.8408,19.8408,19.8163,19.8327,204400.0
2010-11-18 15:40:00,24.26,24.27,24.25,24.25,193700.0,19.8327,19.8408,19.8245,19.8245,193700.0
2010-11-18 15:45:00,24.26,24.29,24.25,24.27,417400.0,19.8327,19.8572,19.8245,19.8408,417400.0
2010-11-18 15:50:00,24.27,24.28,24.25,24.27,615100.0,19.8408,19.849,19.8245,19.8408,615100.0
2010-11-18 15:55:00,24.26,24.27,24.25,24.25,1347100.0,19.8327,19.8408,19.8245,19.8245,1347100.0
2010-11-19 09:30:00,24.23,24.29,24.23,24.28,237100.0,19.8081,19.8572,19.8081,19.849,237100.0
2010-11-19 09:35:00,24.27,24.27,24.21,24.21,231000.0,19.8408,19.8408,19.7918,19.7918,231000.0
2010-11-19 09:40:00,24.21,24.25,24.21,24.23,44900.0,19.7918,19.8245,19.7918,19.8081,44900.0
2010-11-19 09:45:00,24.23,24.23,24.19,24.2,87400.0,19.8081,19.8081,19.7754,19.7836,87400.0
2010-11-19 09:50:00,24.19,24.2,24.16,24.17,190500.0,19.7754,19.7836,19.7509,19.7591,190500.0
2010-11-19 09:55:00,24.17,24.2,24.17,24.2,42500.0,19.7591,19.7836,19.7591,19.7836,42500.0
2010-11-19 10:00:00,24.2,24.21,24.17,24.21,21800.0,19.7836,19.7918,19.7591,19.7918,21800.0
2010-11-19 10:05:00,24.21,24.21,24.17,24.19,26000.0,19.7918,19.7918,19.7591,19.7754,26000.0
2010-11-19 10:10:00,24.19,24.23,24.19,24.23,60200.0,19.7754,19.8081,19.7754,19.8081,60200.0
2010-11-19 10:15:00,24.22,24.22,24.19,24.21,73600.0,19.8,19.8,19.7754,19.7918,73600.0
2010-11-19 10:20:00,24.2,24.21,24.18,24.19,94100.0,19.7836,19.7918,19.7673,19.7754,94100.0
2010-11-19 10:25:00,24.18,24.21,24.17,24.19,94000.0,19.7673,19.7918,19.7591,19.7754,94000.0
2010-11-19 10:30:00,24.19,24.2,24.18,24.19,59900.0,19.7754,19.7836,19.7673,19.7754,59900.0
2010-11-19 10:35:00,24.2,24.22,24.19,24.21,72100.0,19.7836,19.8,19.7754,19.7918,72100.0
2010-11-19 10:40:00,24.22,24.27,24.21,24.27,72600.0,19.8,19.8408,19.7918,19.8408,72600.0
2010-11-19 10:45:00,24.26,24.27,24.26,24.27,13300.0,19.8327,19.8408,19.8327,19.8408,13300.0
2010-11-19 10:50:00,24.26,24.27,24.26,24.26,36500.0,19.8327,19.8408,19.8327,19.8327,36500.0
2010-11-19 10:55:00,24.26,24.26,24.24,24.24,56500.0,19.8327,19.8327,19.8163,19.8163,56500.0
2010-11-19 11:00:00,24.24,24.25,24.24,24.25,47200.0,19.8163,19.8245,19.8163,19.8245,47200.0
2010-11-19 11:05:00,24.26,24.26,24.25,24.26,28800.0,19.8327,19.8327,19.8245,19.8327,28800.0
2010-11-19 11:10:00,24.26,24.26,24.23,24.23,45500.0,19.8327,19.8327,19.8081,19.8081,45500.0
2010-11-19 11:15:00,24.23,24.24,24.22,24.23,11100.0,19.8081,19.8163,19.8,19.8081,11100.0
2010-11-19 11:20:00,24.24,24.24,24.23,24.23,38900.0,19.8163,19.8163,19.8081,19.8081,38900.0
2010-11-19 11:25:00,24.23,24.24,24.23,24.24,20800.0,19.8081,19.8163,19.8081,19.8163,20800.0
2010-11-19 11:30:00,24.25,24.27,24.25,24.26,34500.0,19.8245,19.8408,19.8245,19.8327,34500.0
2010-11-19 11:35:00,24.27,24.27,24.25,24.26,26000.0,19.8408,19.8408,19.8245,19.8327,26000.0
2010-11-19 11:40:00,24.26,24.28,24.26,24.27,21000.0,19.8327,19.849,19.8327,19.8408,21000.0
2010-11-19 11:45:00,24.27,24.28,24.26,24.27,36600.0,19.8408,19.849,19.8327,19.8408,36600.0
2010-11-19 11:50:00,24.27,24.27,24.26,24.27,17100.0,19.8408,19.8408,19.8327,19.8408,17100.0
2010-11-19 11:55:00,24.27,24.27,24.26,24.26,27700.0,19.8408,19.8408,19.8327,19.8327,27700.0
2010-11-19 12:00:00,24.27,24.28,24.26,24.27,21000.0,19.8408,19.849,19.8327,19.8408,21000.0
2010-11-19 12:05:00,24.27,24.28,24.26,24.28,6200.0,19.8408,19.849,19.8327,19.849,6200.0
2010-11-19 12:10:00,24.29,24.29,24.27,24.27,23000.0,19.8572,19.8572,19.8408,19.8408,23000.0
2010-11-19 12:15:00,24.27,24.27,24.26,24.27,10500.0,19.8408,19.8408,19.8327,19.8408,10500.0
2010-11-19 12:20:00,24.26,24.28,24.26,24.27,55900.0,19.8327,19.849,19.8327,19.8408,55900.0
2010-11-19 12:25:00,24.26,24.27,24.26,24.26,29600.0,19.8327,19.8408,19.8327,19.8327,29600.0
2010-11-19 12:30:00,24.25,24.25,24.24,24.25,37800.0,19.8245,19.8245,19.8163,19.8245,37800.0
2010-11-19 12:35:00,24.24,24.25,24.24,24.25,8300.0,19.8163,19.8245,19.8163,19.8245,8300.0
2010-11-19 12:40:00,24.25,24.27,24.25,24.27,28400.0,19.8245,19.8408,19.8245,19.8408,28400.0
2010-11-19 12:45:00,24.27,24.28,24.27,24.28,14000.0,19.8408,19.849,19.8408,19.849,14000.0
2010-11-19 12:50:00,24.28,24.29,24.28,24.28,40400.0,19.849,19.8572,19.849,19.849,40400.0
2010-11-19 12:55:00,24.29,24.31,24.28,24.31,57400.0,19.8572,19.8735,19.849,19.8735,57400.0
2010-11-19 13:00:00,24.3,24.32,24.3,24.31,56600.0,19.8654,19.8817,19.8654,19.8735,56600.0
2010-11-19 13:05:00,24.31,24.31,24.3,24.31,6800.0,19.8735,19.8735,19.8654,19.8735,6800.0
2010-11-19 13:10:00,24.31,24.31,24.3,24.3,26700.0,19.8735,19.8735,19.8654,19.8654,26700.0
2010-11-19 13:15:00,24.3,24.31,24.3,24.31,7700.0,19.8654,19.8735,19.8654,19.8735,7700.0
2010-11-19 13:20:00,24.3,24.31,24.29,24.3,14700.0,19.8654,19.8735,19.8572,19.8654,14700.0
2010-11-19 13:25:00,24.3,24.3,24.29,24.3,2800.0,19.8654,19.8654,19.8572,19.8654,2800.0
2010-11-19 13:30:00,24.3,24.31,24.29,24.31,14000.0,19.8654,19.8735,19.8572,19.8735,14000.0
2010-11-19 13:35:00,24.31,24.32,24.3,24.31,34900.0,19.8735,19.8817,19.8654,19.8735,34900.0
2010-11-19 13:40:00,24.31,24.31,24.3,24.31,3200.0,19.8735,19.8735,19.8654,19.8735,3200.0
2010-11-19 13:45:00,24.31,24.32,24.31,24.32,3500.0,19.8735,19.8817,19.8735,19.8817,3500.0
2010-11-19 13:50:00,24.32,24.32,24.3,24.3,8700.0,19.8817,19.8817,19.8654,19.8654,8700.0
2010-11-19 13:55:00,24.3,24.32,24.29,24.31,87400.0,19.8654,19.8817,19.8572,19.8735,87400.0
2010-11-19 14:00:00,24.32,24.33,24.31,24.33,31600.0,19.8817,19.8899,19.8735,19.8899,31600.0
2010-11-19 14:05:00,24.33,24.33,24.32,24.33,6400.0,19.8899,19.8899,19.8817,19.8899,6400.0
2010-11-19 14:10:00,24.33,24.34,24.32,24.34,9700.0,19.8899,19.8981,19.8817,19.8981,9700.0
2010-11-19 14:15:00,24.33,24.34,24.33,24.33,4600.0,19.8899,19.8981,19.8899,19.8899,4600.0
2010-11-19 14:20:00,24.33,24.33,24.32,24.33,19400.0,19.8899,19.8899,19.8817,19.8899,19400.0
2010-11-19 14:25:00,24.33,24.33,24.32,24.32,26700.0,19.8899,19.8899,19.8817,19.8817,26700.0
2010-11-19 14:30:00,24.33,24.33,24.3,24.3,21100.0,19.8899,19.8899,19.8654,19.8654,21100.0
2010-11-19 14:35:00,24.31,24.32,24.3,24.31,22600.0,19.8735,19.8817,19.8654,19.8735,22600.0
2010-11-19 14:40:00,24.32,24.32,24.31,24.32,1300.0,19.8817,19.8817,19.8735,19.8817,1300.0
2010-11-19 14:45:00,24.32,24.33,24.31,24.32,28800.0,19.8817,19.8899,19.8735,19.8817,28800.0
2010-11-19 14:50:00,24.32,24.33,24.32,24.32,56700.0,19.8817,19.8899,19.8817,19.8817,56700.0
2010-11-19 14:55:00,24.33,24.33,24.31,24.31,112800.0,19.8899,19.8899,19.8735,19.8735,112800.0
2010-11-19 15:00:00,24.31,24.32,24.3,24.32,44400.0,19.8735,19.8817,19.8654,19.8817,44400.0
2010-11-19 15:05:00,24.32,24.32,24.3,24.3,95300.0,19.8817,19.8817,19.8654,19.8654,95300.0
2010-11-19 15:10:00,24.3,24.3,24.27,24.28,27500.0,19.8654,19.8654,19.8408,19.849,27500.0
2010-11-19 15:15:00,24.27,24.29,24.27,24.28,74700.0,19.8408,19.8572,19.8408,19.849,74700.0
2010-11-19 15:20:00,24.28,24.3,24.28,24.3,78000.0,19.849,19.8654,19.849,19.8654,78000.0
2010-11-19 15:25:00,24.3,24.3,24.27,24.28,46100.0,19.8654,19.8654,19.8408,19.849,46100.0
2010-11-19 15:30:00,24.27,24.28,24.26,24.28,142000.0,19.8408,19.849,19.8327,19.849,142000.0
2010-11-19 15:35:00,24.28,24.28,24.27,24.27,103300.0,19.849,19.849,19.8408,19.8408,103300.0
2010-11-19 15:40:00,24.28,24.28,24.26,24.27,123300.0,19.849,19.849,19.8327,19.8408,123300.0
2010-11-19 15:45:00,24.27,24.31,24.27,24.29,544200.0,19.8408,19.8735,19.8408,19.8572,544200.0
2010-11-19 15:50:00,24.29,24.3,24.29,24.29,151000.0,19.8572,19.8654,19.8572,19.8572,151000.0
2010-11-19 15:55:00,24.3,24.32,24.29,24.31,769600.0,19.8654,19.8817,19.8572,19.8735,769600.0
2010-11-22 09:30:00,24.2,24.23,24.18,24.2,265700.0,19.7836,19.8081,19.7673,19.7836,265700.0
2010-11-22 09:35:00,24.2,24.27,24.2,24.26,39900.0,19.7836,19.8408,19.7836,19.8327,39900.0
2010-11-22 09:40:00,24.26,24.27,24.24,24.24,79400.0,19.8327,19.8408,19.8163,19.8163,79400.0
2010-11-22 09:45:00,24.24,24.29,24.23,24.28,61200.0,19.8163,19.8572,19.8081,19.849,61200.0
2010-11-22 09:50:00,24.27,24.33,24.27,24.33,42900.0,19.8408,19.8899,19.8408,19.8899,42900.0
2010-11-22 09:55:00,24.34,24.38,24.34,24.38,50900.0,19.8981,19.9308,19.8981,19.9308,50900.0
2010-11-22 10:00:00,24.38,24.39,24.37,24.38,60100.0,19.9308,19.9389,19.9226,19.9308,60100.0
2010-11-22 10:05:00,24.37,24.37,24.36,24.36,199500.0,19.9226,19.9226,19.9144,19.9144,199500.0
2010-11-22 10:10:00,24.36,24.37,24.35,24.36,45000.0,19.9144,19.9226,19.9062,19.9144,45000.0
2010-11-22 10:15:00,24.36,24.39,24.36,24.36,70200.0,19.9144,19.9389,19.9144,19.9144,70200.0
2010-11-22 10:20:00,24.36,24.37,24.31,24.32,42000.0,19.9144,19.9226,19.8735,19.8817,42000.0
2010-11-22 10:25:00,24.32,24.33,24.28,24.28,78400.0,19.8817,19.8899,19.849,19.849,78400.0
2010-11-22 10:30:00,24.28,24.28,24.22,24.23,153200.0,19.849,19.849,19.8,19.8081,153200.0
2010-11-22 10:35:00,24.23,24.26,24.22,24.26,148700.0,19.8081,19.8327,19.8,19.8327,148700.0
2010-11-22 10:40:00,24.26,24.27,24.24,24.26,72800.0,19.8327,19.8408,19.8163,19.8327,72800.0
2010-11-22 10:45:00,24.26,24.26,24.23,24.25,29500.0,19.8327,19.8327,19.8081,19.8245,29500.0
2010-11-22 10:50:00,24.25,24.28,24.25,24.28,7700.0,19.8245,19.849,19.8245,19.849,7700.0
2010-11-22 10:55:00,24.29,24.29,24.25,24.25,231800.0,19.8572,19.8572,19.8245,19.8245,231800.0
2010-11-22 11:00:00,24.25,24.26,24.21,24.22,105900.0,19.8245,19.8327,19.7918,19.8,105900.0
2010-11-22 11:05:00,24.22,24.25,24.22,24.24,122300.0,19.8,19.8245,19.8,19.8163,122300.0
2010-11-22 11:10:00,24.24,24.27,24.23,24.27,20600.0,19.8163,19.8408,19.8081,19.8408,20600.0
2010-11-22 11:15:00,24.26,24.29,24.26,24.29,107400.0,19.8327,19.8572,19.8327,19.8572,107400.0
2010-11-22 11:20:00,24.28,24.29,24.27,24.28,63000.0,19.849,19.8572,19.8408,19.849,63000.0
2010-11-22 11:25:00,24.28,24.29,24.27,24.29,13700.0,19.849,19.8572,19.8408,19.8572,13700.0
2010-11-22 11:30:00,24.28,24.28,24.26,24.27,31300.0,19.849,19.849,19.8327,19.8408,31300.0
2010-11-22 11:35:00,24.27,24.29,24.27,24.29,26900.0,19.8408,19.8572,19.8408,19.8572,26900.0
2010-11-22 11:40:00,24.3,24.3,24.28,24.28,40200.0,19.8654,19.8654,19.849,19.849,40200.0
2010-11-22 11:45:00,24.28,24.3,24.27,24.3,14500.0,19.849,19.8654,19.8408,19.8654,14500.0
2010-11-22 11:50:00,24.3,24.31,24.29,24.3,31300.0,19.8654,19.8735,19.8572,19.8654,31300.0
2010-11-22 11:55:00,24.31,24.32,24.3,24.31,10900.0,19.8735,19.8817,19.8654,19.8735,10900.0
2010-11-22 12:00:00,24.31,24.31,24.27,24.28,160000.0,19.8735,19.8735,19.8408,19.849,160000.0
2010-11-22 12:05:00,24.28,24.29,24.28,24.29,11500.0,19.849,19.8572,19.849,19.8572,11500.0
2010-11-22 12:10:00,24.28,24.29,24.27,24.28,67500.0,19.849,19.8572,19.8408,19.849,67500.0
2010-11-22 12:15:00,24.28,24.29,24.27,24.29,34400.0,19.849,19.8572,19.8408,19.8572,34400.0
2010-11-22 12:20:00,24.29,24.3,24.26,24.27,63400.0,19.8572,19.8654,19.8327,19.8408,63400.0
2010-11-22 12:25:00,24.27,24.27,24.19,24.19,151500.0,19.8408,19.8408,19.7754,19.7754,151500.0
2010-11-22 12:30:00,24.19,24.19,24.15,24.18,187500.0,19.7754,19.7754,19.7427,19.7673,187500.0
2010-11-22 12:35:00,24.18,24.19,24.16,24.18,44400.0,19.7673,19.7754,19.7509,19.7673,44400.0
2010-11-22 12:40:00,24.18,24.19,24.17,24.17,40700.0,19.7673,19.7754,19.7591,19.7591,40700.0
2010-11-22 12:45:00,24.17,24.17,24.14,24.15,69000.0,19.7591,19.7591,19.7346,19.7427,69000.0
2010-11-22 12:50:00,24.16,24.19,24.15,24.18,73500.0,19.7509,19.7754,19.7427,19.7673,73500.0
2010-11-22 12:55:00,24.18,24.18,24.17,24.18,3000.0,19.7673,19.7673,19.7591,19.7673,3000.0
2010-11-22 13:00:00,24.18,24.18,24.16,24.18,43900.0,19.7673,19.7673,19.7509,19.7673,43900.0
2010-11-22 13:05:00,24.17,24.17,24.15,24.17,37500.0,19.7591,19.7591,19.7427,19.7591,37500.0
2010-11-22 13:10:00,24.17,24.2,24.17,24.19,29300.0,19.7591,19.7836,19.7591,19.7754,29300.0
2010-11-22 13:15:00,24.18,24.19,24.18,24.19,8800.0,19.7673,19.7754,19.7673,19.7754,8800.0
2010-11-22 13:20:00,24.18,24.18,24.16,24.16,27600.0,19.7673,19.7673,19.7509,19.7509,27600.0
2010-11-22 13:25:00,24.16,24.19,24.16,24.19,43900.0,19.7509,19.7754,19.7509,19.7754,43900.0
2010-11-22 13:30:00,24.19,24.22,24.19,24.22,36900.0,19.7754,19.8,19.7754,19.8,36900.0
2010-11-22 13:35:00,24.23,24.23,24.22,24.22,31000.0,19.8081,19.8081,19.8,19.8,31000.0
2010-11-22 13:40:00,24.22,24.23,24.21,24.21,36300.0,19.8,19.8081,19.7918,19.7918,36300.0
2010-11-22 13:45:00,24.21,24.22,24.2,24.21,28700.0,19.7918,19.8,19.7836,19.7918,28700.0
2010-11-22 13:50:00,24.22,24.25,24.22,24.24,43800.0,19.8,19.8245,19.8,19.8163,43800.0
2010-11-22 13:55:00,24.24,24.24,24.23,24.23,571300.0,19.8163,19.8163,19.8081,19.8081,571300.0
2010-11-22 14:00:00,24.23,24.25,24.23,24.24,379300.0,19.8081,19.8245,19.8081,19.8163,379300.0
2010-11-22 14:05:00,24.24,24.24,24.22,24.22,54500.0,19.8163,19.8163,19.8,19.8,54500.0
2010-11-22 14:10:00,24.23,24.26,24.23,24.24,45000.0,19.8081,19.8327,19.8081,19.8163,45000.0
2010-11-22 14:15:00,24.25,24.28,24.25,24.26,132900.0,19.8245,19.849,19.8245,19.8327,132900.0
2010-11-22 14:20:00,24.27,24.28,24.27,24.28,36500.0,19.8408,19.849,19.8408,19.849,36500.0
2010-11-22 14:25:00,24.28,24.28,24.27,24.27,43100.0,19.849,19.849,19.8408,19.8408,43100.0
2010-11-22 14:30:00,24.26,24.27,24.26,24.26,6700.0,19.8327,19.8408,19.8327,19.8327,6700.0
2010-11-22 14:35:00,24.26,24.28,24.26,24.28,32300.0,19.8327,19.849,19.8327,19.849,32300.0
2010-11-22 14:40:00,24.29,24.29,24.28,24.29,50900.0,19.8572,19.8572,19.849,19.8572,50900.0
2010-11-22 14:45:00,24.29,24.34,24.29,24.33,214000.0,19.8572,19.8981,19.8572,19.8899,214000.0
2010-11-22 14:50:00,24.34,24.35,24.33,24.34,103600.0,19.8981,19.9062,19.8899,19.8981,103600.0
2010-11-22 14:55:00,24.34,24.35,24.33,24.35,41700.0,19.8981,19.9062,19.8899,19.9062,41700.0
2010-11-22 15:00:00,24.35,24.36,24.34,24.35,82700.0,19.9062,19.9144,19.8981,19.9062,82700.0
2010-11-22 15:05:00,24.35,24.35,24.34,24.35,50500.0,19.9062,19.9062,19.8981,19.9062,50500.0
2010-11-22 15:10:00,24.35,24.35,24.32,24.33,129800.0,19.9062,19.9062,19.8817,19.8899,129800.0
2010-11-22 15:15:00,24.33,24.35,24.33,24.33,171900.0,19.8899,19.9062,19.8899,19.8899,171900.0
2010-11-22 15:20:00,24.33,24.35,24.33,24.35,137600.0,19.8899,19.9062,19.8899,19.9062,137600.0
2010-11-22 15:25:00,24.35,24.35,24.31,24.32,339300.0,19.9062,19.9062,19.8735,19.8817,339300.0
2010-11-22 15:30:00,24.33,24.33,24.31,24.31,39400.0,19.8899,19.8899,19.8735,19.8735,39400.0
2010-11-22 15:35:00,24.32,24.36,24.31,24.36,75200.0,19.8817,19.9144,19.8735,19.9144,75200.0
2010-11-22 15:40:00,24.36,24.4,24.36,24.4,316200.0,19.9144,19.9471,19.9144,19.9471,316200.0
2010-11-22 15:45:00,24.4,24.41,24.39,24.41,154600.0,19.9471,19.9553,19.9389,19.9553,154600.0
2010-11-22 15:50:00,24.41,24.42,24.4,24.41,323900.0,19.9553,19.9635,19.9471,19.9553,323900.0
2010-11-22 15:55:00,24.4,24.43,24.4,24.43,1053500.0,19.9471,19.9716,19.9471,19.9716,1053500.0
2010-11-23 09:30:00,24.22,24.24,24.19,24.21,211800.0,19.8,19.8163,19.7754,19.7918,211800.0
2010-11-23 09:35:00,24.22,24.24,24.2,24.22,84000.0,19.8,19.8163,19.7836,19.8,84000.0
2010-11-23 09:40:00,24.21,24.26,24.19,24.25,123400.0,19.7918,19.8327,19.7754,19.8245,123400.0
2010-11-23 09:45:00,24.24,24.24,24.21,24.22,140300.0,19.8163,19.8163,19.7918,19.8,140300.0
2010-11-23 09:50:00,24.22,24.22,24.12,24.13,92700.0,19.8,19.8,19.7182,19.7264,92700.0
2010-11-23 09:55:00,24.13,24.15,24.09,24.1,238500.0,19.7264,19.7427,19.6937,19.7019,238500.0
2010-11-23 10:00:00,24.1,24.16,24.09,24.14,161600.0,19.7019,19.7509,19.6937,19.7346,161600.0
2010-11-23 10:05:00,24.14,24.14,24.1,24.13,61200.0,19.7346,19.7346,19.7019,19.7264,61200.0
2010-11-23 10:10:00,24.13,24.13,24.07,24.11,46400.0,19.7264,19.7264,19.6773,19.71,46400.0
2010-11-23 10:15:00,24.11,24.16,24.1,24.15,69900.0,19.71,19.7509,19.7019,19.7427,69900.0
2010-11-23 10:20:00,24.14,24.16,24.12,24.14,72700.0,19.7346,19.7509,19.7182,19.7346,72700.0
2010-11-23 10:25:00,24.14,24.15,24.11,24.13,179900.0,19.7346,19.7427,19.71,19.7264,179900.0
2010-11-23 10:30:00,24.14,24.16,24.12,24.12,48200.0,19.7346,19.7509,19.7182,19.7182,48200.0
2010-11-23 10:35:00,24.13,24.17,24.13,24.16,64200.0,19.7264,19.7591,19.7264,19.7509,64200.0
2010-11-23 10:40:00,24.16,24.18,24.16,24.17,23500.0,19.7509,19.7673,19.7509,19.7591,23500.0
2010-11-23 10:45:00,24.17,24.18,24.13,24.14,38700.0,19.7591,19.7673,19.7264,19.7346,38700.0
2010-11-23 10:50:00,24.14,24.15,24.12,24.12,47400.0,19.7346,19.7427,19.7182,19.7182,47400.0
2010-11-23 10:55:00,24.12,24.15,24.11,24.15,26200.0,19.7182,19.7427,19.71,19.7427,26200.0
2010-11-23 11:00:00,24.15,24.15,24.1,24.1,126800.0,19.7427,19.7427,19.7019,19.7019,126800.0
2010-11-23 11:05:00,24.1,24.11,24.06,24.09,75600.0,19.7019,19.71,19.6692,19.6937,75600.0
2010-11-23 11:10:00,24.09,24.09,24.05,24.07,80900.0,19.6937,19.6937,19.661,19.6773,80900.0
2010-11-23 11:15:00,24.06,24.08,24.06,24.07,59300.0,19.6692,19.6855,19.6692,19.6773,59300.0
2010-11-23 11:20:00,24.07,24.08,24.04,24.05,91200.0,19.6773,19.6855,19.6528,19.661,91200.0
2010-11-23 11:25:00,24.04,24.06,24.01,24.01,168500.0,19.6528,19.6692,19.6283,19.6283,168500.0
2010-11-23 11:30:00,24.01,24.01,23.97,23.98,93000.0,19.6283,19.6283,19.5956,19.6038,93000.0
2010-11-23 11:35:00,23.98,24.02,23.97,24.02,43700.0,19.6038,19.6365,19.5956,19.6365,43700.0
2010-11-23 11:40:00,24.01,24.02,24.0,24.01,33200.0,19.6283,19.6365,19.6201,19.6283,33200.0
2010-11-23 11:45:00,24.01,24.03,24.01,24.02,38900.0,19.6283,19.6446,19.6283,19.6365,38900.0
2010-11-23 11:50:00,24.03,24.04,24.01,24.01,64300.0,19.6446,19.6528,19.6283,19.6283,64300.0
2010-11-23 11:55:00,24.02,24.05,24.02,24.04,196800.0,19.6365,19.661,19.6365,19.6528,196800.0
2010-11-23 12:00:00,24.03,24.04,24.02,24.02,22800.0,19.6446,19.6528,19.6365,19.6365,22800.0
2010-11-23 12:05:00,24.02,24.06,24.01,24.06,45100.0,19.6365,19.6692,19.6283,19.6692,45100.0
2010-11-23 12:10:00,24.07,24.08,24.07,24.07,53000.0,19.6773,19.6855,19.6773,19.6773,53000.0
2010-11-23 12:15:00,24.07,24.07,24.04,24.05,28000.0,19.6773,19.6773,19.6528,19.661,28000.0
2010-11-23 12:20:00,24.06,24.07,24.05,24.05,75700.0,19.6692,19.6773,19.661,19.661,75700.0
2010-11-23 12:25:00,24.04,24.06,24.04,24.06,12100.0,19.6528,19.6692,19.6528,19.6692,12100.0
2010-11-23 12:30:00,24.07,24.08,24.04,24.05,91200.0,19.6773,19.6855,19.6528,19.661,91200.0
2010-11-23 12:35:00,24.05,24.05,24.03,24.03,344000.0,19.661,19.661,19.6446,19.6446,344000.0
2010-11-23 12:40:00,24.04,24.05,24.03,24.05,30100.0,19.6528,19.661,19.6446,19.661,30100.0
2010-11-23 12:45:00,24.05,24.08,24.05,24.06,14100.0,19.661,19.6855,19.661,19.6692,14100.0
2010-11-23 12:50:00,24.07,24.09,24.06,24.09,6500.0,19.6773,19.6937,19.6692,19.6937,6500.0
2010-11-23 12:55:00,24.09,24.09,24.08,24.09,148100.0,19.6937,19.6937,19.6855,19.6937,148100.0
2010-11-23 13:00:00,24.08,24.09,24.08,24.08,4300.0,19.6855,19.6937,19.6855,19.6855,4300.0
2010-11-23 13:05:00,24.08,24.1,24.08,24.08,23500.0,19.6855,19.7019,19.6855,19.6855,23500.0
2010-11-23 13:10:00,24.07,24.09,24.07,24.08,100300.0,19.6773,19.6937,19.6773,19.6855,100300.0
2010-11-23 13:15:00,24.08,24.08,24.06,24.07,28900.0,19.6855,19.6855,19.6692,19.6773,28900.0
2010-11-23 13:20:00,24.07,24.08,24.06,24.08,7700.0,19.6773,19.6855,19.6692,19.6855,7700.0
2010-11-23 13:25:00,24.08,24.11,24.08,24.11,8300.0,19.6855,19.71,19.6855,19.71,8300.0
2010-11-23 13:30:00,24.11,24.11,24.09,24.09,47000.0,19.71,19.71,19.6937,19.6937,47000.0
2010-11-23 13:35:00,24.1,24.1,24.07,24.08,64000.0,19.7019,19.7019,19.6773,19.6855,64000.0
2010-11-23 13:40:00,24.09,24.09,24.08,24.09,32900.0,19.6937,19.6937,19.6855,19.6937,32900.0
2010-11-23 13:45:00,24.08,24.08,24.05,24.06,72000.0,19.6855,19.6855,19.661,19.6692,72000.0
2010-11-23 13:50:00,24.05,24.07,24.05,24.06,24500.0,19.661,19.6773,19.661,19.6692,24500.0
2010-11-23 13:55:00,24.06,24.07,24.05,24.05,32000.0,19.6692,19.6773,19.661,19.661,32000.0
2010-11-23 14:00:00,24.05,24.09,24.04,24.05,124700.0,19.661,19.6937,19.6528,19.661,124700.0
2010-11-23 14:05:00,24.05,24.06,24.04,24.04,13800.0,19.661,19.6692,19.6528,19.6528,13800.0
2010-11-23 14:10:00,24.04,24.07,24.04,24.06,98800.0,19.6528,19.6773,19.6528,19.6692,98800.0
2010-11-23 14:15:00,24.06,24.06,24.04,24.04,53500.0,19.6692,19.6692,19.6528,19.6528,53500.0
2010-11-23 14:20:00,24.03,24.03,24.01,24.02,152700.0,19.6446,19.6446,19.6283,19.6365,152700.0
2010-11-23 14:25:00,24.02,24.04,24.01,24.03,47800.0,19.6365,19.6528,19.6283,19.6446,47800.0
2010-11-23 14:30:00,24.04,24.05,24.02,24.05,23400.0,19.6528,19.661,19.6365,19.661,23400.0
2010-11-23 14:35:00,24.05,24.07,24.04,24.04,15700.0,19.661,19.6773,19.6528,19.6528,15700.0
2010-11-23 14:40:00,24.03,24.07,24.03,24.07,12900.0,19.6446,19.6773,19.6446,19.6773,12900.0
2010-11-23 14:45:00,24.06,24.06,24.04,24.06,146200.0,19.6692,19.6692,19.6528,19.6692,146200.0
2010-11-23 14:50:00,24.05,24.09,24.05,24.08,119800.0,19.661,19.6937,19.661,19.6855,119800.0
2010-11-23 14:55:00,24.08,24.08,24.06,24.07,42900.0,19.6855,19.6855,19.6692,19.6773,42900.0
2010-11-23 15:00:00,24.06,24.09,24.06,24.06,195700.0,19.6692,19.6937,19.6692,19.6692,195700.0
2010-11-23 15:05:00,24.06,24.1,24.06,24.08,499200.0,19.6692,19.7019,19.6692,19.6855,499200.0
2010-11-23 15:10:00,24.09,24.09,24.06,24.09,544300.0,19.6937,19.6937,19.6692,19.6937,544300.0
2010-11-23 15:15:00,24.1,24.1,24.07,24.07,169800.0,19.7019,19.7019,19.6773,19.6773,169800.0
2010-11-23 15:20:00,24.07,24.07,24.05,24.06,203700.0,19.6773,19.6773,19.661,19.6692,203700.0
2010-11-23 15:25:00,24.06,24.07,24.04,24.06,287300.0,19.6692,19.6773,19.6528,19.6692,287300.0
2010-11-23 15:30:00,24.06,24.09,24.05,24.05,256000.0,19.6692,19.6937,19.661,19.661,256000.0
2010-11-23 15:35:00,24.05,24.07,24.04,24.06,205700.0,19.661,19.6773,19.6528,19.6692,205700.0
2010-11-23 15:40:00,24.07,24.08,24.05,24.08,163300.0,19.6773,19.6855,19.661,19.6855,163300.0
2010-11-23 15:45:00,24.07,24.09,24.06,24.07,405500.0,19.6773,19.6937,19.6692,19.6773,405500.0
2010-11-23 15:50:00,24.07,24.07,24.06,24.07,273100.0,19.6773,19.6773,19.6692,19.6773,273100.0
2010-11-23 15:55:00,24.07,24.12,24.07,24.09,1355800.0,19.6773,19.7182,19.6773,19.6937,1355800.0
2010-11-24 09:30:00,24.29,24.33,24.26,24.33,119300.0,19.8572,19.8899,19.8327,19.8899,119300.0
2010-11-24 09:35:00,24.33,24.34,24.31,24.31,57600.0,19.8899,19.8981,19.8735,19.8735,57600.0
2010-11-24 09:40:00,24.32,24.33,24.3,24.32,118100.0,19.8817,19.8899,19.8654,19.8817,118100.0
2010-11-24 09:45:00,24.32,24.33,24.31,24.32,157300.0,19.8817,19.8899,19.8735,19.8817,157300.0
2010-11-24 09:50:00,24.31,24.35,24.31,24.35,72200.0,19.8735,19.9062,19.8735,19.9062,72200.0
2010-11-24 09:55:00,24.35,24.37,24.33,24.34,421000.0,19.9062,19.9226,19.8899,19.8981,421000.0
2010-11-24 10:00:00,24.34,24.35,24.32,24.33,651800.0,19.8981,19.9062,19.8817,19.8899,651800.0
2010-11-24 10:05:00,24.33,24.36,24.33,24.35,68000.0,19.8899,19.9144,19.8899,19.9062,68000.0
2010-11-24 10:10:00,24.35,24.35,24.33,24.33,38600.0,19.9062,19.9062,19.8899,19.8899,38600.0
2010-11-24 10:15:00,24.34,24.4,24.33,24.39,150800.0,19.8981,19.9471,19.8899,19.9389,150800.0
2010-11-24 10:20:00,24.4,24.45,24.4,24.44,52200.0,19.9471,19.988,19.9471,19.9798,52200.0
2010-11-24 10:25:00,24.45,24.47,24.44,24.44,33500.0,19.988,20.0043,19.9798,19.9798,33500.0
2010-11-24 10:30:00,24.44,24.45,24.42,24.43,83600.0,19.9798,19.988,19.9635,19.9716,83600.0
2010-11-24 10:35:00,24.43,24.46,24.43,24.44,33400.0,19.9716,19.9962,19.9716,19.9798,33400.0
2010-11-24 10:40:00,24.44,24.45,24.44,24.45,21600.0,19.9798,19.988,19.9798,19.988,21600.0
2010-11-24 10:45:00,24.45,24.47,24.43,24.43,19100.0,19.988,20.0043,19.9716,19.9716,19100.0
2010-11-24 10:50:00,24.43,24.45,24.43,24.44,26900.0,19.9716,19.988,19.9716,19.9798,26900.0
2010-11-24 10:55:00,24.44,24.46,24.44,24.45,34000.0,19.9798,19.9962,19.9798,19.988,34000.0
2010-11-24 11:00:00,24.45,24.45,24.43,24.44,33500.0,19.988,19.988,19.9716,19.9798,33500.0
2010-11-24 11:05:00,24.45,24.46,24.44,24.44,46000.0,19.988,19.9962,19.9798,19.9798,46000.0
2010-11-24 11:10:00,24.44,24.46,24.44,24.44,27500.0,19.9798,19.9962,19.9798,19.9798,27500.0
2010-11-24 11:15:00,24.44,24.45,24.43,24.45,38200.0,19.9798,19.988,19.9716,19.988,38200.0
2010-11-24 11:20:00,24.45,24.45,24.43,24.44,27900.0,19.988,19.988,19.9716,19.9798,27900.0
2010-11-24 11:25:00,24.44,24.45,24.44,24.45,15500.0,19.9798,19.988,19.9798,19.988,15500.0
2010-11-24 11:30:00,24.45,24.46,24.45,24.45,25700.0,19.988,19.9962,19.988,19.988,25700.0
2010-11-24 11:35:00,24.46,24.46,24.45,24.46,8500.0,19.9962,19.9962,19.988,19.9962,8500.0
2010-11-24 11:40:00,24.46,24.46,24.45,24.46,6700.0,19.9962,19.9962,19.988,19.9962,6700.0
2010-11-24 11:45:00,24.46,24.46,24.42,24.42,24600.0,19.9962,19.9962,19.9635,19.9635,24600.0
2010-11-24 11:50:00,24.43,24.43,24.42,24.43,11800.0,19.9716,19.9716,19.9635,19.9716,11800.0
2010-11-24 11:55:00,24.44,24.45,24.43,24.45,14300.0,19.9798,19.988,19.9716,19.988,14300.0
2010-11-24 12:00:00,24.45,24.47,24.45,24.46,33000.0,19.988,20.0043,19.988,19.9962,33000.0
2010-11-24 12:05:00,24.47,24.47,24.46,24.46,23400.0,20.0043,20.0043,19.9962,19.9962,23400.0
2010-11-24 12:10:00,24.46,24.47,24.44,24.45,5900.0,19.9962,20.0043,19.9798,19.988,5900.0
2010-11-24 12:15:00,24.45,24.46,24.45,24.46,7000.0,19.988,19.9962,19.988,19.9962,7000.0
2010-11-24 12:20:00,24.45,24.46,24.45,24.46,1300.0,19.988,19.9962,19.988,19.9962,1300.0
2010-11-24 12:25:00,24.46,24.47,24.45,24.46,20000.0,19.9962,20.0043,19.988,19.9962,20000.0
2010-11-24 12:30:00,24.46,24.48,24.46,24.46,42100.0,19.9962,20.0125,19.9962,19.9962,42100.0
2010-11-24 12:35:00,24.46,24.47,24.45,24.45,19900.0,19.9962,20.0043,19.988,19.988,19900.0
2010-11-24 12:40:00,24.46,24.46,24.45,24.45,28500.0,19.9962,19.9962,19.988,19.988,28500.0
2010-11-24 12:45:00,24.45,24.46,24.44,24.44,14500.0,19.988,19.9962,19.9798,19.9798,14500.0
2010-11-24 12:50:00,24.45,24.46,24.44,24.46,19300.0,19.988,19.9962,19.9798,19.9962,19300.0
2010-11-24 12:55:00,24.46,24.47,24.46,24.46,5200.0,19.9962,20.0043,19.9962,19.9962,5200.0
2010-11-24 13:00:00,24.46,24.47,24.45,24.46,27800.0,19.9962,20.0043,19.988,19.9962,27800.0
2010-11-24 13:05:00,24.46,24.47,24.46,24.46,15900.0,19.9962,20.0043,19.9962,19.9962,15900.0
2010-11-24 13:10:00,24.47,24.47,24.45,24.46,195600.0,20.0043,20.0043,19.988,19.9962,195600.0
2010-11-24 13:15:00,24.46,24.47,24.46,24.47,28600.0,19.9962,20.0043,19.9962,20.0043,28600.0
2010-11-24 13:20:00,24.48,24.5,24.48,24.5,25700.0,20.0125,20.0289,20.0125,20.0289,25700.0
2010-11-24 13:25:00,24.49,24.5,24.49,24.49,2800.0,20.0207,20.0289,20.0207,20.0207,2800.0
2010-11-24 13:30:00,24.5,24.5,24.49,24.49,94600.0,20.0289,20.0289,20.0207,20.0207,94600.0
2010-11-24 13:35:00,24.5,24.5,24.48,24.49,23400.0,20.0289,20.0289,20.0125,20.0207,23400.0
2010-11-24 13:40:00,24.49,24.49,24.47,24.47,6200.0,20.0207,20.0207,20.0043,20.0043,6200.0
2010-11-24 13:45:00,24.48,24.48,24.46,24.47,13600.0,20.0125,20.0125,19.9962,20.0043,13600.0
2010-11-24 13:50:00,24.46,24.47,24.46,24.47,6000.0,19.9962,20.0043,19.9962,20.0043,6000.0
2010-11-24 13:55:00,24.47,24.47,24.46,24.47,3200.0,20.0043,20.0043,19.9962,20.0043,3200.0
2010-11-24 14:00:00,24.47,24.48,24.46,24.48,29700.0,20.0043,20.0125,19.9962,20.0125,29700.0
2010-11-24 14:05:00,24.48,24.48,24.46,24.46,94000.0,20.0125,20.0125,19.9962,19.9962,94000.0
2010-11-24 14:10:00,24.46,24.47,24.44,24.45,34500.0,19.9962,20.0043,19.9798,19.988,34500.0
2010-11-24 14:15:00,24.46,24.46,24.44,24.44,6100.0,19.9962,19.9962,19.9798,19.9798,6100.0
2010-11-24 14:20:00,24.45,24.46,24.44,24.46,13700.0,19.988,19.9962,19.9798,19.9962,13700.0
2010-11-24 14:25:00,24.46,24.47,24.45,24.47,35700.0,19.9962,20.0043,19.988,20.0043,35700.0
2010-11-24 14:30:00,24.46,24.47,24.46,24.46,3600.0,19.9962,20.0043,19.9962,19.9962,3600.0
2010-11-24 14:35:00,24.46,24.48,24.46,24.46,38200.0,19.9962,20.0125,19.9962,19.9962,38200.0
2010-11-24 14:40:00,24.45,24.46,24.45,24.45,65200.0,19.988,19.9962,19.988,19.988,65200.0
2010-11-24 14:45:00,24.46,24.47,24.45,24.46,11400.0,19.9962,20.0043,19.988,19.9962,11400.0
2010-11-24 14:50:00,24.47,24.47,24.45,24.46,12300.0,20.0043,20.0043,19.988,19.9962,12300.0
2010-11-24 14:55:00,24.45,24.47,24.45,24.47,18200.0,19.988,20.0043,19.988,20.0043,18200.0
2010-11-24 15:00:00,24.47,24.49,24.46,24.48,218000.0,20.0043,20.0207,19.9962,20.0125,218000.0
2010-11-24 15:05:00,24.49,24.49,24.47,24.48,105900.0,20.0207,20.0207,20.0043,20.0125,105900.0
2010-11-24 15:10:00,24.48,24.48,24.47,24.47,6000.0,20.0125,20.0125,20.0043,20.0043,6000.0
2010-11-24 15:15:00,24.48,24.48,24.46,24.47,67200.0,20.0125,20.0125,19.9962,20.0043,67200.0
2010-11-24 15:20:00,24.47,24.49,24.46,24.48,114100.0,20.0043,20.0207,19.9962,20.0125,114100.0
2010-11-24 15:25:00,24.47,24.48,24.46,24.47,49900.0,20.0043,20.0125,19.9962,20.0043,49900.0
2010-11-24 15:30:00,24.47,24.47,24.45,24.46,46900.0,20.0043,20.0043,19.988,19.9962,46900.0
2010-11-24 15:35:00,24.46,24.46,24.45,24.45,47800.0,19.9962,19.9962,19.988,19.988,47800.0
2010-11-24 15:40:00,24.46,24.47,24.45,24.47,171400.0,19.9962,20.0043,19.988,20.0043,171400.0
2010-11-24 15:45:00,24.46,24.46,24.44,24.44,227900.0,19.9962,19.9962,19.9798,19.9798,227900.0
2010-11-24 15:50:00,24.44,24.47,24.43,24.47,399500.0,19.9798,20.0043,19.9716,20.0043,399500.0
2010-11-24 15:55:00,24.47,24.48,24.46,24.48,1408100.0,20.0043,20.0125,19.9962,20.0125,1408100.0
2010-11-26 09:30:00,24.29,24.3,24.24,24.29,168400.0,19.8572,19.8654,19.8163,19.8572,168400.0
2010-11-26 09:35:00,24.3,24.33,24.29,24.32,45900.0,19.8654,19.8899,19.8572,19.8817,45900.0
2010-11-26 09:40:00,24.32,24.35,24.31,24.32,11900.0,19.8817,19.9062,19.8735,19.8817,11900.0
2010-11-26 09:45:00,24.32,24.35,24.31,24.34,55000.0,19.8817,19.9062,19.8735,19.8981,55000.0
2010-11-26 09:50:00,24.33,24.38,24.33,24.37,33000.0,19.8899,19.9308,19.8899,19.9226,33000.0
2010-11-26 09:55:00,24.37,24.37,24.35,24.37,15800.0,19.9226,19.9226,19.9062,19.9226,15800.0
2010-11-26 10:00:00,24.37,24.39,24.36,24.36,25700.0,19.9226,19.9389,19.9144,19.9144,25700.0
2010-11-26 10:05:00,24.36,24.38,24.35,24.37,26900.0,19.9144,19.9308,19.9062,19.9226,26900.0
2010-11-26 10:10:00,24.38,24.41,24.38,24.41,62500.0,19.9308,19.9553,19.9308,19.9553,62500.0
2010-11-26 10:15:00,24.42,24.42,24.4,24.41,87500.0,19.9635,19.9635,19.9471,19.9553,87500.0
2010-11-26 10:20:00,24.42,24.44,24.42,24.42,57300.0,19.9635,19.9798,19.9635,19.9635,57300.0
2010-11-26 10:25:00,24.42,24.42,24.4,24.41,45000.0,19.9635,19.9635,19.9471,19.9553,45000.0
2010-11-26 10:30:00,24.41,24.42,24.39,24.41,77700.0,19.9553,19.9635,19.9389,19.9553,77700.0
2010-11-26 10:35:00,24.4,24.42,24.4,24.42,12200.0,19.9471,19.9635,19.9471,19.9635,12200.0
2010-11-26 10:40:00,24.42,24.44,24.42,24.43,10000.0,19.9635,19.9798,19.9635,19.9716,10000.0
2010-11-26 10:45:00,24.43,24.43,24.39,24.4,79400.0,19.9716,19.9716,19.9389,19.9471,79400.0
2010-11-26 10:50:00,24.4,24.4,24.37,24.37,77600.0,19.9471,19.9471,19.9226,19.9226,77600.0
2010-11-26 10:55:00,24.37,24.37,24.35,24.36,45000.0,19.9226,19.9226,19.9062,19.9144,45000.0
2010-11-26 11:00:00,24.36,24.37,24.35,24.35,46600.0,19.9144,19.9226,19.9062,19.9062,46600.0
2010-11-26 11:05:00,24.36,24.38,24.35,24.38,7100.0,19.9144,19.9308,19.9062,19.9308,7100.0
2010-11-26 11:10:00,24.39,24.39,24.37,24.39,17300.0,19.9389,19.9389,19.9226,19.9389,17300.0
2010-11-26 11:15:00,24.4,24.4,24.39,24.39,100200.0,19.9471,19.9471,19.9389,19.9389,100200.0
2010-11-26 11:20:00,24.39,24.4,24.39,24.4,8000.0,19.9389,19.9471,19.9389,19.9471,8000.0
2010-11-26 11:25:00,24.39,24.4,24.37,24.38,149800.0,19.9389,19.9471,19.9226,19.9308,149800.0
2010-11-26 11:30:00,24.39,24.39,24.37,24.37,10600.0,19.9389,19.9389,19.9226,19.9226,10600.0
2010-11-26 11:35:00,24.37,24.37,24.36,24.37,8400.0,19.9226,19.9226,19.9144,19.9226,8400.0
2010-11-26 11:40:00,24.37,24.37,24.34,24.35,133500.0,19.9226,19.9226,19.8981,19.9062,133500.0
2010-11-26 11:45:00,24.34,24.37,24.34,24.36,21700.0,19.8981,19.9226,19.8981,19.9144,21700.0
2010-11-26 11:50:00,24.37,24.38,24.36,24.36,12700.0,19.9226,19.9308,19.9144,19.9144,12700.0
2010-11-26 11:55:00,24.36,24.37,24.36,24.37,25100.0,19.9144,19.9226,19.9144,19.9226,25100.0
2010-11-26 12:00:00,24.38,24.39,24.35,24.36,101700.0,19.9308,19.9389,19.9062,19.9144,101700.0
2010-11-26 12:05:00,24.37,24.38,24.36,24.38,59200.0,19.9226,19.9308,19.9144,19.9308,59200.0
2010-11-26 12:10:00,24.38,24.39,24.37,24.39,7000.0,19.9308,19.9389,19.9226,19.9389,7000.0
2010-11-26 12:15:00,24.39,24.39,24.38,24.39,9700.0,19.9389,19.9389,19.9308,19.9389,9700.0
2010-11-26 12:20:00,24.39,24.4,24.39,24.4,17700.0,19.9389,19.9471,19.9389,19.9471,17700.0
2010-11-26 12:25:00,24.4,24.4,24.38,24.38,32200.0,19.9471,19.9471,19.9308,19.9308,32200.0
2010-11-26 12:30:00,24.38,24.39,24.38,24.38,94400.0,19.9308,19.9389,19.9308,19.9308,94400.0
2010-11-26 12:35:00,24.39,24.4,24.38,24.39,41500.0,19.9389,19.9471,19.9308,19.9389,41500.0
2010-11-26 12:40:00,24.38,24.39,24.37,24.38,21900.0,19.9308,19.9389,19.9226,19.9308,21900.0
2010-11-26 12:45:00,24.38,24.39,24.37,24.39,66000.0,19.9308,19.9389,19.9226,19.9389,66000.0
2010-11-26 12:50:00,24.39,24.39,24.38,24.38,46200.0,19.9389,19.9389,19.9308,19.9308,46200.0
2010-11-26 12:55:00,24.38,24.39,24.36,24.36,346600.0,19.9308,19.9389,19.9144,19.9144,346600.0
2010-11-29 09:30:00,24.22,24.3,24.16,24.17,502200.0,19.8,19.8654,19.7509,19.7591,502200.0
2010-11-29 09:35:00,24.2,24.24,24.19,24.21,71900.0,19.7836,19.8163,19.7754,19.7918,71900.0
2010-11-29 09:40:00,24.21,24.25,24.19,24.25,11100.0,19.7918,19.8245,19.7754,19.8245,11100.0
2010-11-29 09:45:00,24.24,24.24,24.19,24.19,51100.0,19.8163,19.8163,19.7754,19.7754,51100.0
2010-11-29 09:50:00,24.18,24.18,24.11,24.11,33800.0,19.7673,19.7673,19.71,19.71,33800.0
2010-11-29 09:55:00,24.11,24.11,24.01,24.03,260700.0,19.71,19.71,19.6283,19.6446,260700.0
2010-11-29 10:00:00,24.04,24.04,23.97,23.98,382700.0,19.6528,19.6528,19.5956,19.6038,382700.0
2010-11-29 10:05:00,23.98,24.05,23.97,24.04,232000.0,19.6038,19.661,19.5956,19.6528,232000.0
2010-11-29 10:10:00,24.05,24.05,24.02,24.05,39600.0,19.661,19.661,19.6365,19.661,39600.0
2010-11-29 10:15:00,24.05,24.07,24.04,24.04,25200.0,19.661,19.6773,19.6528,19.6528,25200.0
2010-11-29 10:20:00,24.05,24.08,24.04,24.06,21200.0,19.661,19.6855,19.6528,19.6692,21200.0
2010-11-29 10:25:00,24.06,24.06,24.02,24.03,72000.0,19.6692,19.6692,19.6365,19.6446,72000.0
2010-11-29 10:30:00,24.03,24.1,24.02,24.08,48600.0,19.6446,19.7019,19.6365,19.6855,48600.0
2010-11-29 10:35:00,24.09,24.1,24.08,24.09,12000.0,19.6937,19.7019,19.6855,19.6937,12000.0
2010-11-29 10:40:00,24.1,24.12,24.09,24.09,28200.0,19.7019,19.7182,19.6937,19.6937,28200.0
2010-11-29 10:45:00,24.09,24.09,24.07,24.08,13200.0,19.6937,19.6937,19.6773,19.6855,13200.0
2010-11-29 10:50:00,24.08,24.08,24.06,24.06,31300.0,19.6855,19.6855,19.6692,19.6692,31300.0
2010-11-29 10:55:00,24.05,24.05,24.01,24.02,31500.0,19.661,19.661,19.6283,19.6365,31500.0
2010-11-29 11:00:00,24.03,24.03,24.0,24.03,50800.0,19.6446,19.6446,19.6201,19.6446,50800.0
2010-11-29 11:05:00,24.03,24.05,24.02,24.04,74300.0,19.6446,19.661,19.6365,19.6528,74300.0
2010-11-29 11:10:00,24.03,24.07,24.02,24.07,33800.0,19.6446,19.6773,19.6365,19.6773,33800.0
2010-11-29 11:15:00,24.07,24.08,24.03,24.04,69500.0,19.6773,19.6855,19.6446,19.6528,69500.0
2010-11-29 11:20:00,24.05,24.06,24.02,24.02,31700.0,19.661,19.6692,19.6365,19.6365,31700.0
2010-11-29 11:25:00,24.02,24.06,24.01,24.04,19300.0,19.6365,19.6692,19.6283,19.6528,19300.0
2010-11-29 11:30:00,24.04,24.05,24.01,24.01,69700.0,19.6528,19.661,19.6283,19.6283,69700.0
2010-11-29 11:35:00,24.02,24.03,24.01,24.01,22300.0,19.6365,19.6446,19.6283,19.6283,22300.0
2010-11-29 11:40:00,24.0,24.02,23.98,23.98,50400.0,19.6201,19.6365,19.6038,19.6038,50400.0
2010-11-29 11:45:00,23.99,24.01,23.98,23.99,126600.0,19.6119,19.6283,19.6038,19.6119,126600.0
2010-11-29 11:50:00,23.99,23.99,23.98,23.99,11000.0,19.6119,19.6119,19.6038,19.6119,11000.0
2010-11-29 11:55:00,23.99,24.01,23.99,24.0,54400.0,19.6119,19.6283,19.6119,19.6201,54400.0
2010-11-29 12:00:00,24.0,24.02,23.99,24.0,54300.0,19.6201,19.6365,19.6119,19.6201,54300.0
2010-11-29 12:05:00,23.99,24.03,23.99,24.03,98600.0,19.6119,19.6446,19.6119,19.6446,98600.0
2010-11-29 12:10:00,24.02,24.05,24.02,24.04,105100.0,19.6365,19.661,19.6365,19.6528,105100.0
2010-11-29 12:15:00,24.03,24.05,24.03,24.05,64500.0,19.6446,19.661,19.6446,19.661,64500.0
2010-11-29 12:20:00,24.05,24.07,24.04,24.05,40900.0,19.661,19.6773,19.6528,19.661,40900.0
2010-11-29 12:25:00,24.06,24.06,24.04,24.05,43000.0,19.6692,19.6692,19.6528,19.661,43000.0
2010-11-29 12:30:00,24.05,24.05,24.03,24.05,44500.0,19.661,19.661,19.6446,19.661,44500.0
2010-11-29 12:35:00,24.04,24.05,24.04,24.04,38200.0,19.6528,19.661,19.6528,19.6528,38200.0
2010-11-29 12:40:00,24.04,24.07,24.04,24.06,30400.0,19.6528,19.6773,19.6528,19.6692,30400.0
2010-11-29 12:45:00,24.06,24.06,24.03,24.05,38600.0,19.6692,19.6692,19.6446,19.661,38600.0
2010-11-29 12:50:00,24.06,24.06,24.03,24.04,56900.0,19.6692,19.6692,19.6446,19.6528,56900.0
2010-11-29 12:55:00,24.04,24.05,24.03,24.04,25000.0,19.6528,19.661,19.6446,19.6528,25000.0
2010-11-29 13:00:00,24.05,24.05,24.03,24.04,30100.0,19.661,19.661,19.6446,19.6528,30100.0
2010-11-29 13:05:00,24.04,24.05,24.01,24.01,39500.0,19.6528,19.661,19.6283,19.6283,39500.0
2010-11-29 13:10:00,24.01,24.03,24.01,24.03,27900.0,19.6283,19.6446,19.6283,19.6446,27900.0
2010-11-29 13:15:00,24.03,24.04,24.02,24.04,9000.0,19.6446,19.6528,19.6365,19.6528,9000.0
2010-11-29 13:20:00,24.04,24.04,24.02,24.03,18800.0,19.6528,19.6528,19.6365,19.6446,18800.0
2010-11-29 13:25:00,24.03,24.03,24.0,24.01,58700.0,19.6446,19.6446,19.6201,19.6283,58700.0
2010-11-29 13:30:00,24.01,24.02,24.01,24.02,43000.0,19.6283,19.6365,19.6283,19.6365,43000.0
2010-11-29 13:35:00,24.02,24.02,24.0,24.0,45000.0,19.6365,19.6365,19.6201,19.6201,45000.0
2010-11-29 13:40:00,24.0,24.03,24.0,24.03,30800.0,19.6201,19.6446,19.6201,19.6446,30800.0
2010-11-29 13:45:00,24.03,24.04,24.01,24.04,58900.0,19.6446,19.6528,19.6283,19.6528,58900.0
2010-11-29 13:50:00,24.05,24.05,24.05,24.05,2500.0,19.661,19.661,19.661,19.661,2500.0
2010-11-29 13:55:00,24.05,24.05,24.03,24.04,23100.0,19.661,19.661,19.6446,19.6528,23100.0
2010-11-29 14:00:00,24.04,24.05,24.03,24.04,21600.0,19.6528,19.661,19.6446,19.6528,21600.0
2010-11-29 14:05:00,24.03,24.05,24.02,24.05,22300.0,19.6446,19.661,19.6365,19.661,22300.0
2010-11-29 14:10:00,24.05,24.05,24.03,24.03,122200.0,19.661,19.661,19.6446,19.6446,122200.0
2010-11-29 14:15:00,24.03,24.06,24.03,24.05,88300.0,19.6446,19.6692,19.6446,19.661,88300.0
2010-11-29 14:20:00,24.05,24.06,24.04,24.04,56800.0,19.661,19.6692,19.6528,19.6528,56800.0
2010-11-29 14:25:00,24.04,24.09,24.03,24.09,135900.0,19.6528,19.6937,19.6446,19.6937,135900.0
2010-11-29 14:30:00,24.1,24.14,24.09,24.11,246900.0,19.7019,19.7346,19.6937,19.71,246900.0
2010-11-29 14:35:00,24.11,24.16,24.11,24.16,114500.0,19.71,19.7509,19.71,19.7509,114500.0
2010-11-29 14:40:00,24.15,24.16,24.14,24.15,27600.0,19.7427,19.7509,19.7346,19.7427,27600.0
2010-11-29 14:45:00,24.16,24.18,24.16,24.18,31600.0,19.7509,19.7673,19.7509,19.7673,31600.0
2010-11-29 14:50:00,24.18,24.18,24.15,24.16,49600.0,19.7673,19.7673,19.7427,19.7509,49600.0
2010-11-29 14:55:00,24.16,24.21,24.16,24.21,63000.0,19.7509,19.7918,19.7509,19.7918,63000.0
2010-11-29 15:00:00,24.21,24.22,24.19,24.21,67400.0,19.7918,19.8,19.7754,19.7918,67400.0
2010-11-29 15:05:00,24.21,24.22,24.2,24.2,35900.0,19.7918,19.8,19.7836,19.7836,35900.0
2010-11-29 15:10:00,24.21,24.22,24.19,24.2,48200.0,19.7918,19.8,19.7754,19.7836,48200.0
2010-11-29 15:15:00,24.2,24.25,24.19,24.25,354200.0,19.7836,19.8245,19.7754,19.8245,354200.0
2010-11-29 15:20:00,24.25,24.26,24.23,24.25,94800.0,19.8245,19.8327,19.8081,19.8245,94800.0
2010-11-29 15:25:00,24.25,24.27,24.24,24.26,83600.0,19.8245,19.8408,19.8163,19.8327,83600.0
2010-11-29 15:30:00,24.26,24.26,24.22,24.23,95500.0,19.8327,19.8327,19.8,19.8081,95500.0
2010-11-29 15:35:00,24.23,24.24,24.22,24.24,33900.0,19.8081,19.8163,19.8,19.8163,33900.0
2010-11-29 15:40:00,24.24,24.25,24.23,24.25,83800.0,19.8163,19.8245,19.8081,19.8245,83800.0
2010-11-29 15:45:00,24.25,24.28,24.24,24.28,249300.0,19.8245,19.849,19.8163,19.849,249300.0
2010-11-29 15:50:00,24.28,24.28,24.22,24.22,163800.0,19.849,19.849,19.8,19.8,163800.0
2010-11-29 15:55:00,24.23,24.24,24.21,24.22,928600.0,19.8081,19.8163,19.7918,19.8,928600.0
2010-11-30 09:30:00,23.97,24.0,23.93,23.96,175800.0,19.5956,19.6201,19.5629,19.5874,175800.0
2010-11-30 09:35:00,23.96,23.97,23.89,23.92,135500.0,19.5874,19.5956,19.5302,19.5547,135500.0
2010-11-30 09:40:00,23.92,23.97,23.87,23.95,130000.0,19.5547,19.5956,19.5138,19.5792,130000.0
2010-11-30 09:45:00,23.94,24.0,23.93,23.97,139600.0,19.5711,19.6201,19.5629,19.5956,139600.0
2010-11-30 09:50:00,23.97,23.98,23.93,23.94,151200.0,19.5956,19.6038,19.5629,19.5711,151200.0
2010-11-30 09:55:00,23.95,24.01,23.94,24.0,120600.0,19.5792,19.6283,19.5711,19.6201,120600.0
2010-11-30 10:00:00,24.0,24.04,23.99,23.99,516200.0,19.6201,19.6528,19.6119,19.6119,516200.0
2010-11-30 10:05:00,23.99,24.0,23.97,23.97,263000.0,19.6119,19.6201,19.5956,19.5956,263000.0
2010-11-30 10:10:00,23.96,24.01,23.96,24.0,21400.0,19.5874,19.6283,19.5874,19.6201,21400.0
2010-11-30 10:15:00,24.0,24.02,24.0,24.01,33600.0,19.6201,19.6365,19.6201,19.6283,33600.0
2010-11-30 10:20:00,24.0,24.06,24.0,24.06,118100.0,19.6201,19.6692,19.6201,19.6692,118100.0
2010-11-30 10:25:00,24.06,24.08,24.05,24.06,105600.0,19.6692,19.6855,19.661,19.6692,105600.0
2010-11-30 10:30:00,24.06,24.06,24.01,24.01,126000.0,19.6692,19.6692,19.6283,19.6283,126000.0
2010-11-30 10:35:00,24.02,24.04,24.02,24.04,16400.0,19.6365,19.6528,19.6365,19.6528,16400.0
2010-11-30 10:40:00,24.04,24.04,24.02,24.03,5400.0,19.6528,19.6528,19.6365,19.6446,5400.0
2010-11-30 10:45:00,24.02,24.02,24.0,24.01,17600.0,19.6365,19.6365,19.6201,19.6283,17600.0
2010-11-30 10:50:00,24.01,24.01,23.97,24.0,58300.0,19.6283,19.6283,19.5956,19.6201,58300.0
2010-11-30 10:55:00,23.99,24.01,23.99,23.99,273100.0,19.6119,19.6283,19.6119,19.6119,273100.0
2010-11-30 11:00:00,24.0,24.02,23.99,24.02,110900.0,19.6201,19.6365,19.6119,19.6365,110900.0
2010-11-30 11:05:00,24.01,24.01,23.98,23.98,111400.0,19.6283,19.6283,19.6038,19.6038,111400.0
2010-11-30 11:10:00,23.99,24.0,23.95,23.95,46200.0,19.6119,19.6201,19.5792,19.5792,46200.0
2010-11-30 11:15:00,23.95,23.98,23.93,23.97,31200.0,19.5792,19.6038,19.5629,19.5956,31200.0
2010-11-30 11:20:00,23.96,23.97,23.95,23.96,94100.0,19.5874,19.5956,19.5792,19.5874,94100.0
2010-11-30 11:25:00,23.96,23.97,23.95,23.95,50400.0,19.5874,19.5956,19.5792,19.5792,50400.0
2010-11-30 11:30:00,23.96,23.96,23.93,23.94,55900.0,19.5874,19.5874,19.5629,19.5711,55900.0
2010-11-30 11:35:00,23.93,23.96,23.93,23.95,62900.0,19.5629,19.5874,19.5629,19.5792,62900.0
2010-11-30 11:40:00,23.96,23.99,23.94,23.98,72800.0,19.5874,19.6119,19.5711,19.6038,72800.0
2010-11-30 11:45:00,23.97,23.98,23.95,23.97,48100.0,19.5956,19.6038,19.5792,19.5956,48100.0
2010-11-30 11:50:00,23.97,23.97,23.95,23.96,14100.0,19.5956,19.5956,19.5792,19.5874,14100.0
2010-11-30 11:55:00,23.95,24.01,23.95,23.99,150800.0,19.5792,19.6283,19.5792,19.6119,150800.0
2010-11-30 12:00:00,23.99,23.99,23.98,23.99,19400.0,19.6119,19.6119,19.6038,19.6119,19400.0
2010-11-30 12:05:00,23.99,24.0,23.96,23.98,135200.0,19.6119,19.6201,19.5874,19.6038,135200.0
2010-11-30 12:10:00,23.98,23.99,23.97,23.98,30500.0,19.6038,19.6119,19.5956,19.6038,30500.0
2010-11-30 12:15:00,23.98,23.98,23.94,23.95,79000.0,19.6038,19.6038,19.5711,19.5792,79000.0
2010-11-30 12:20:00,23.95,23.97,23.95,23.96,7400.0,19.5792,19.5956,19.5792,19.5874,7400.0
2010-11-30 12:25:00,23.96,23.97,23.95,23.96,25600.0,19.5874,19.5956,19.5792,19.5874,25600.0
2010-11-30 12:30:00,23.97,23.97,23.94,23.94,72600.0,19.5956,19.5956,19.5711,19.5711,72600.0
2010-11-30 12:35:00,23.94,23.96,23.93,23.95,39100.0,19.5711,19.5874,19.5629,19.5792,39100.0
2010-11-30 12:40:00,23.95,23.96,23.93,23.96,125100.0,19.5792,19.5874,19.5629,19.5874,125100.0
2010-11-30 12:45:00,23.97,23.98,23.96,23.96,149900.0,19.5956,19.6038,19.5874,19.5874,149900.0
2010-11-30 12:50:00,23.95,23.98,23.95,23.97,27800.0,19.5792,19.6038,19.5792,19.5956,27800.0
2010-11-30 12:55:00,23.97,23.98,23.95,23.98,81100.0,19.5956,19.6038,19.5792,19.6038,81100.0
2010-11-30 13:00:00,23.97,24.03,23.95,24.01,337200.0,19.5956,19.6446,19.5792,19.6283,337200.0
2010-11-30 13:05:00,24.01,24.02,23.99,24.0,62000.0,19.6283,19.6365,19.6119,19.6201,62000.0
2010-11-30 13:10:00,24.0,24.01,24.0,24.01,7000.0,19.6201,19.6283,19.6201,19.6283,7000.0
2010-11-30 13:15:00,24.02,24.04,24.0,24.04,58300.0,19.6365,19.6528,19.6201,19.6528,58300.0
2010-11-30 13:20:00,24.03,24.06,24.03,24.05,75300.0,19.6446,19.6692,19.6446,19.661,75300.0
2010-11-30 13:25:00,24.05,24.05,24.02,24.03,47600.0,19.661,19.661,19.6365,19.6446,47600.0
2010-11-30 13:30:00,24.02,24.04,24.02,24.02,29400.0,19.6365,19.6528,19.6365,19.6365,29400.0
2010-11-30 13:35:00,24.03,24.05,24.03,24.03,35800.0,19.6446,19.661,19.6446,19.6446,35800.0
2010-11-30 13:40:00,24.04,24.04,24.0,24.0,45100.0,19.6528,19.6528,19.6201,19.6201,45100.0
2010-11-30 13:45:00,24.0,24.02,23.99,24.02,38200.0,19.6201,19.6365,19.6119,19.6365,38200.0
2010-11-30 13:50:00,24.01,24.01,23.99,24.0,68000.0,19.6283,19.6283,19.6119,19.6201,68000.0
2010-11-30 13:55:00,24.01,24.02,24.0,24.02,128300.0,19.6283,19.6365,19.6201,19.6365,128300.0
2010-11-30 14:00:00,24.02,24.03,24.01,24.02,66500.0,19.6365,19.6446,19.6283,19.6365,66500.0
2010-11-30 14:05:00,24.01,24.04,24.01,24.03,45200.0,19.6283,19.6528,19.6283,19.6446,45200.0
2010-11-30 14:10:00,24.04,24.05,24.03,24.03,58100.0,19.6528,19.661,19.6446,19.6446,58100.0
2010-11-30 14:15:00,24.02,24.03,24.0,24.0,135900.0,19.6365,19.6446,19.6201,19.6201,135900.0
2010-11-30 14:20:00,24.0,24.01,23.98,23.98,88500.0,19.6201,19.6283,19.6038,19.6038,88500.0
2010-11-30 14:25:00,23.98,23.99,23.94,23.96,210500.0,19.6038,19.6119,19.5711,19.5874,210500.0
2010-11-30 14:30:00,23.95,23.96,23.94,23.94,126300.0,19.5792,19.5874,19.5711,19.5711,126300.0
2010-11-30 14:35:00,23.94,23.96,23.94,23.95,59500.0,19.5711,19.5874,19.5711,19.5792,59500.0
2010-11-30 14:40:00,23.94,23.97,23.93,23.96,99200.0,19.5711,19.5956,19.5629,19.5874,99200.0
2010-11-30 14:45:00,23.95,23.98,23.95,23.98,118400.0,19.5792,19.6038,19.5792,19.6038,118400.0
2010-11-30 14:50:00,23.98,23.98,23.95,23.95,46400.0,19.6038,19.6038,19.5792,19.5792,46400.0
2010-11-30 14:55:00,23.95,24.01,23.95,23.99,179600.0,19.5792,19.6283,19.5792,19.6119,179600.0
2010-11-30 15:00:00,24.0,24.01,23.98,24.0,160200.0,19.6201,19.6283,19.6038,19.6201,160200.0
2010-11-30 15:05:00,24.01,24.01,23.99,24.0,112800.0,19.6283,19.6283,19.6119,19.6201,112800.0
2010-11-30 15:10:00,23.99,24.0,23.97,24.0,95500.0,19.6119,19.6201,19.5956,19.6201,95500.0
2010-11-30 15:15:00,23.99,24.02,23.98,24.02,132900.0,19.6119,19.6365,19.6038,19.6365,132900.0
2010-11-30 15:20:00,24.02,24.04,24.01,24.02,154900.0,19.6365,19.6528,19.6283,19.6365,154900.0
2010-11-30 15:25:00,24.02,24.03,24.0,24.02,169200.0,19.6365,19.6446,19.6201,19.6365,169200.0
2010-11-30 15:30:00,24.02,24.04,24.01,24.01,237000.0,19.6365,19.6528,19.6283,19.6283,237000.0
2010-11-30 15:35:00,24.01,24.02,24.0,24.0,193300.0,19.6283,19.6365,19.6201,19.6201,193300.0
2010-11-30 15:40:00,24.01,24.01,23.95,23.95,168500.0,19.6283,19.6283,19.5792,19.5792,168500.0
2010-11-30 15:45:00,23.95,23.96,23.92,23.94,333400.0,19.5792,19.5874,19.5547,19.5711,333400.0
2010-11-30 15:50:00,23.93,23.96,23.92,23.95,340100.0,19.5629,19.5874,19.5547,19.5792,340100.0
2010-11-30 15:55:00,23.95,23.97,23.93,23.93,1919600.0,19.5792,19.5956,19.5629,19.5629,1919600.0
2010-12-01 09:30:00,24.3,24.37,24.24,24.35,285900.0,19.8654,19.9226,19.8163,19.9062,285900.0
2010-12-01 09:35:00,24.35,24.38,24.35,24.36,78400.0,19.9062,19.9308,19.9062,19.9144,78400.0
2010-12-01 09:40:00,24.36,24.37,24.34,24.37,35300.0,19.9144,19.9226,19.8981,19.9226,35300.0
2010-12-01 09:45:00,24.37,24.39,24.36,24.36,116700.0,19.9226,19.9389,19.9144,19.9144,116700.0
2010-12-01 09:50:00,24.36,24.38,24.35,24.38,35200.0,19.9144,19.9308,19.9062,19.9308,35200.0
2010-12-01 09:55:00,24.39,24.42,24.39,24.42,45200.0,19.9389,19.9635,19.9389,19.9635,45200.0
2010-12-01 10:00:00,24.42,24.43,24.37,24.4,207400.0,19.9635,19.9716,19.9226,19.9471,207400.0
2010-12-01 10:05:00,24.4,24.41,24.36,24.37,17200.0,19.9471,19.9553,19.9144,19.9226,17200.0
2010-12-01 10:10:00,24.37,24.38,24.35,24.38,366800.0,19.9226,19.9308,19.9062,19.9308,366800.0
2010-12-01 10:15:00,24.38,24.39,24.36,24.36,201500.0,19.9308,19.9389,19.9144,19.9144,201500.0
2010-12-01 10:20:00,24.36,24.37,24.35,24.36,111500.0,19.9144,19.9226,19.9062,19.9144,111500.0
2010-12-01 10:25:00,24.36,24.37,24.35,24.35,183700.0,19.9144,19.9226,19.9062,19.9062,183700.0
2010-12-01 10:30:00,24.36,24.38,24.36,24.37,331900.0,19.9144,19.9308,19.9144,19.9226,331900.0
2010-12-01 10:35:00,24.36,24.38,24.36,24.38,262300.0,19.9144,19.9308,19.9144,19.9308,262300.0
2010-12-01 10:40:00,24.38,24.4,24.37,24.39,288200.0,19.9308,19.9471,19.9226,19.9389,288200.0
2010-12-01 10:45:00,24.4,24.43,24.4,24.43,92700.0,19.9471,19.9716,19.9471,19.9716,92700.0
2010-12-01 10:50:00,24.42,24.42,24.4,24.41,134200.0,19.9635,19.9635,19.9471,19.9553,134200.0
2010-12-01 10:55:00,24.41,24.42,24.4,24.41,64600.0,19.9553,19.9635,19.9471,19.9553,64600.0
2010-12-01 11:00:00,24.41,24.41,24.39,24.4,61600.0,19.9553,19.9553,19.9389,19.9471,61600.0
2010-12-01 11:05:00,24.39,24.41,24.39,24.41,75400.0,19.9389,19.9553,19.9389,19.9553,75400.0
2010-12-01 11:10:00,24.41,24.42,24.4,24.41,20900.0,19.9553,19.9635,19.9471,19.9553,20900.0
2010-12-01 11:15:00,24.41,24.42,24.4,24.4,88800.0,19.9553,19.9635,19.9471,19.9471,88800.0
2010-12-01 11:20:00,24.41,24.42,24.4,24.41,44900.0,19.9553,19.9635,19.9471,19.9553,44900.0
2010-12-01 11:25:00,24.41,24.42,24.4,24.4,17200.0,19.9553,19.9635,19.9471,19.9471,17200.0
2010-12-01 11:30:00,24.41,24.42,24.4,24.41,104300.0,19.9553,19.9635,19.9471,19.9553,104300.0
2010-12-01 11:35:00,24.41,24.43,24.41,24.41,27000.0,19.9553,19.9716,19.9553,19.9553,27000.0
2010-12-01 11:40:00,24.41,24.43,24.41,24.43,22200.0,19.9553,19.9716,19.9553,19.9716,22200.0
2010-12-01 11:45:00,24.42,24.43,24.42,24.42,10500.0,19.9635,19.9716,19.9635,19.9635,10500.0
2010-12-01 11:50:00,24.43,24.48,24.42,24.48,267100.0,19.9716,20.0125,19.9635,20.0125,267100.0
2010-12-01 11:55:00,24.49,24.51,24.48,24.5,275400.0,20.0207,20.037,20.0125,20.0289,275400.0
2010-12-01 12:00:00,24.5,24.52,24.49,24.5,233500.0,20.0289,20.0452,20.0207,20.0289,233500.0
2010-12-01 12:05:00,24.5,24.51,24.49,24.51,77500.0,20.0289,20.037,20.0207,20.037,77500.0
2010-12-01 12:10:00,24.51,24.51,24.47,24.47,30900.0,20.037,20.037,20.0043,20.0043,30900.0
2010-12-01 12:15:00,24.47,24.48,24.46,24.48,27000.0,20.0043,20.0125,19.9962,20.0125,27000.0
2010-12-01 12:20:00,24.48,24.49,24.47,24.49,234000.0,20.0125,20.0207,20.0043,20.0207,234000.0
2010-12-01 12:25:00,24.49,24.5,24.48,24.49,9000.0,20.0207,20.0289,20.0125,20.0207,9000.0
2010-12-01 12:30:00,24.49,24.5,24.48,24.48,44700.0,20.0207,20.0289,20.0125,20.0125,44700.0
2010-12-01 12:35:00,24.47,24.48,24.46,24.47,28300.0,20.0043,20.0125,19.9962,20.0043,28300.0
2010-12-01 12:40:00,24.48,24.49,24.47,24.49,59200.0,20.0125,20.0207,20.0043,20.0207,59200.0
2010-12-01 12:45:00,24.49,24.49,24.47,24.49,161400.0,20.0207,20.0207,20.0043,20.0207,161400.0
2010-12-01 12:50:00,24.49,24.49,24.48,24.48,36100.0,20.0207,20.0207,20.0125,20.0125,36100.0
2010-12-01 12:55:00,24.49,24.5,24.48,24.49,28100.0,20.0207,20.0289,20.0125,20.0207,28100.0
2010-12-01 13:00:00,24.5,24.51,24.49,24.51,35200.0,20.0289,20.037,20.0207,20.037,35200.0
2010-12-01 13:05:00,24.5,24.51,24.5,24.5,13700.0,20.0289,20.037,20.0289,20.0289,13700.0
2010-12-01 13:10:00,24.5,24.53,24.5,24.52,67900.0,20.0289,20.0534,20.0289,20.0452,67900.0
2010-12-01 13:15:00,24.52,24.53,24.48,24.48,265100.0,20.0452,20.0534,20.0125,20.0125,265100.0
2010-12-01 13:20:00,24.48,24.49,24.47,24.48,51400.0,20.0125,20.0207,20.0043,20.0125,51400.0
2010-12-01 13:25:00,24.48,24.48,24.45,24.47,56800.0,20.0125,20.0125,19.988,20.0043,56800.0
2010-12-01 13:30:00,24.46,24.49,24.46,24.47,34800.0,19.9962,20.0207,19.9962,20.0043,34800.0
2010-12-01 13:35:00,24.47,24.48,24.45,24.48,39200.0,20.0043,20.0125,19.988,20.0125,39200.0
2010-12-01 13:40:00,24.49,24.49,24.46,24.48,16300.0,20.0207,20.0207,19.9962,20.0125,16300.0
2010-12-01 13:45:00,24.48,24.49,24.47,24.49,10200.0,20.0125,20.0207,20.0043,20.0207,10200.0
2010-12-01 13:50:00,24.48,24.49,24.48,24.48,24300.0,20.0125,20.0207,20.0125,20.0125,24300.0
2010-12-01 13:55:00,24.48,24.49,24.47,24.47,32600.0,20.0125,20.0207,20.0043,20.0043,32600.0
2010-12-01 14:00:00,24.48,24.48,24.47,24.47,22200.0,20.0125,20.0125,20.0043,20.0043,22200.0
2010-12-01 14:05:00,24.47,24.47,24.45,24.47,26400.0,20.0043,20.0043,19.988,20.0043,26400.0
2010-12-01 14:10:00,24.47,24.49,24.46,24.47,53500.0,20.0043,20.0207,19.9962,20.0043,53500.0
2010-12-01 14:15:00,24.47,24.49,24.47,24.49,7600.0,20.0043,20.0207,20.0043,20.0207,7600.0
2010-12-01 14:20:00,24.49,24.5,24.48,24.48,314100.0,20.0207,20.0289,20.0125,20.0125,314100.0
2010-12-01 14:25:00,24.48,24.49,24.46,24.47,100400.0,20.0125,20.0207,19.9962,20.0043,100400.0
2010-12-01 14:30:00,24.47,24.49,24.47,24.48,43000.0,20.0043,20.0207,20.0043,20.0125,43000.0
2010-12-01 14:35:00,24.49,24.5,24.48,24.49,42400.0,20.0207,20.0289,20.0125,20.0207,42400.0
2010-12-01 14:40:00,24.48,24.49,24.47,24.48,39200.0,20.0125,20.0207,20.0043,20.0125,39200.0
2010-12-01 14:45:00,24.49,24.49,24.48,24.48,47400.0,20.0207,20.0207,20.0125,20.0125,47400.0
2010-12-01 14:50:00,24.48,24.48,24.47,24.48,422400.0,20.0125,20.0125,20.0043,20.0125,422400.0
2010-12-01 14:55:00,24.47,24.5,24.47,24.49,250600.0,20.0043,20.0289,20.0043,20.0207,250600.0
2010-12-01 15:00:00,24.49,24.49,24.46,24.46,65800.0,20.0207,20.0207,19.9962,19.9962,65800.0
2010-12-01 15:05:00,24.46,24.47,24.46,24.46,28300.0,19.9962,20.0043,19.9962,19.9962,28300.0
2010-12-01 15:10:00,24.46,24.48,24.44,24.45,318300.0,19.9962,20.0125,19.9798,19.988,318300.0
2010-12-01 15:15:00,24.45,24.46,24.45,24.45,46100.0,19.988,19.9962,19.988,19.988,46100.0
2010-12-01 15:20:00,24.46,24.48,24.45,24.47,453200.0,19.9962,20.0125,19.988,20.0043,453200.0
2010-12-01 15:25:00,24.47,24.48,24.46,24.46,86000.0,20.0043,20.0125,19.9962,19.9962,86000.0
2010-12-01 15:30:00,24.47,24.47,24.45,24.47,94600.0,20.0043,20.0043,19.988,20.0043,94600.0
2010-12-01 15:35:00,24.47,24.48,24.46,24.47,69100.0,20.0043,20.0125,19.9962,20.0043,69100.0
2010-12-01 15:40:00,24.48,24.48,24.47,24.47,54700.0,20.0125,20.0125,20.0043,20.0043,54700.0
2010-12-01 15:45:00,24.48,24.48,24.45,24.46,311700.0,20.0125,20.0125,19.988,19.9962,311700.0
2010-12-01 15:50:00,24.45,24.46,24.42,24.42,459300.0,19.988,19.9962,19.9635,19.9635,459300.0
2010-12-01 15:55:00,24.42,24.44,24.42,24.43,1377700.0,19.9635,19.9798,19.9635,19.9716,1377700.0
2010-12-02 09:30:00,24.49,24.56,24.47,24.56,125100.0,20.0207,20.0779,20.0043,20.0779,125100.0
2010-12-02 09:35:00,24.56,24.57,24.55,24.57,98000.0,20.0779,20.0861,20.0697,20.0861,98000.0
2010-12-02 09:40:00,24.57,24.59,24.56,24.57,103800.0,20.0861,20.1024,20.0779,20.0861,103800.0
2010-12-02 09:45:00,24.58,24.6,24.56,24.58,84500.0,20.0943,20.1106,20.0779,20.0943,84500.0
2010-12-02 09:50:00,24.57,24.58,24.53,24.55,236200.0,20.0861,20.0943,20.0534,20.0697,236200.0
2010-12-02 09:55:00,24.55,24.6,24.55,24.6,201900.0,20.0697,20.1106,20.0697,20.1106,201900.0
2010-12-02 10:00:00,24.59,24.64,24.59,24.62,165600.0,20.1024,20.1433,20.1024,20.127,165600.0
2010-12-02 10:05:00,24.62,24.68,24.62,24.65,191400.0,20.127,20.176,20.127,20.1515,191400.0
2010-12-02 10:10:00,24.65,24.66,24.64,24.65,27100.0,20.1515,20.1597,20.1433,20.1515,27100.0
2010-12-02 10:15:00,24.65,24.65,24.61,24.62,42200.0,20.1515,20.1515,20.1188,20.127,42200.0
2010-12-02 10:20:00,24.62,24.64,24.61,24.63,95500.0,20.127,20.1433,20.1188,20.1352,95500.0
2010-12-02 10:25:00,24.63,24.65,24.6,24.63,104800.0,20.1352,20.1515,20.1106,20.1352,104800.0
2010-12-02 10:30:00,24.62,24.63,24.61,24.62,188200.0,20.127,20.1352,20.1188,20.127,188200.0
2010-12-02 10:35:00,24.62,24.63,24.59,24.61,74600.0,20.127,20.1352,20.1024,20.1188,74600.0
2010-12-02 10:40:00,24.62,24.63,24.61,24.62,52800.0,20.127,20.1352,20.1188,20.127,52800.0
2010-12-02 10:45:00,24.62,24.63,24.59,24.6,53900.0,20.127,20.1352,20.1024,20.1106,53900.0
2010-12-02 10:50:00,24.61,24.61,24.59,24.6,52900.0,20.1188,20.1188,20.1024,20.1106,52900.0
2010-12-02 10:55:00,24.6,24.64,24.59,24.64,88200.0,20.1106,20.1433,20.1024,20.1433,88200.0
2010-12-02 11:00:00,24.64,24.64,24.61,24.64,62000.0,20.1433,20.1433,20.1188,20.1433,62000.0
2010-12-02 11:05:00,24.64,24.65,24.63,24.65,52100.0,20.1433,20.1515,20.1352,20.1515,52100.0
2010-12-02 11:10:00,24.64,24.67,24.63,24.67,107000.0,20.1433,20.1679,20.1352,20.1679,107000.0
2010-12-02 11:15:00,24.67,24.68,24.66,24.68,26300.0,20.1679,20.176,20.1597,20.176,26300.0
2010-12-02 11:20:00,24.67,24.69,24.67,24.68,23000.0,20.1679,20.1842,20.1679,20.176,23000.0
2010-12-02 11:25:00,24.69,24.69,24.67,24.68,28300.0,20.1842,20.1842,20.1679,20.176,28300.0
2010-12-02 11:30:00,24.68,24.69,24.67,24.68,44200.0,20.176,20.1842,20.1679,20.176,44200.0
2010-12-02 11:35:00,24.67,24.68,24.66,24.67,9600.0,20.1679,20.176,20.1597,20.1679,9600.0
2010-12-02 11:40:00,24.67,24.68,24.66,24.67,13500.0,20.1679,20.176,20.1597,20.1679,13500.0
2010-12-02 11:45:00,24.67,24.68,24.67,24.67,3800.0,20.1679,20.176,20.1679,20.1679,3800.0
2010-12-02 11:50:00,24.67,24.7,24.67,24.69,117900.0,20.1679,20.1924,20.1679,20.1842,117900.0
2010-12-02 11:55:00,24.68,24.69,24.67,24.68,48200.0,20.176,20.1842,20.1679,20.176,48200.0
2010-12-02 12:00:00,24.68,24.68,24.66,24.66,69100.0,20.176,20.176,20.1597,20.1597,69100.0
2010-12-02 12:05:00,24.67,24.68,24.66,24.68,121900.0,20.1679,20.176,20.1597,20.176,121900.0
2010-12-02 12:10:00,24.67,24.68,24.67,24.67,4000.0,20.1679,20.176,20.1679,20.1679,4000.0
2010-12-02 12:15:00,24.67,24.69,24.67,24.69,118600.0,20.1679,20.1842,20.1679,20.1842,118600.0
2010-12-02 12:20:00,24.68,24.68,24.67,24.68,31900.0,20.176,20.176,20.1679,20.176,31900.0
2010-12-02 12:25:00,24.67,24.68,24.66,24.66,45700.0,20.1679,20.176,20.1597,20.1597,45700.0
2010-12-02 12:30:00,24.66,24.67,24.66,24.67,13700.0,20.1597,20.1679,20.1597,20.1679,13700.0
2010-12-02 12:35:00,24.67,24.68,24.66,24.68,13900.0,20.1679,20.176,20.1597,20.176,13900.0
2010-12-02 12:40:00,24.68,24.69,24.67,24.69,9000.0,20.176,20.1842,20.1679,20.1842,9000.0
2010-12-02 12:45:00,24.7,24.7,24.68,24.7,32500.0,20.1924,20.1924,20.176,20.1924,32500.0
2010-12-02 12:50:00,24.69,24.7,24.68,24.69,23700.0,20.1842,20.1924,20.176,20.1842,23700.0
2010-12-02 12:55:00,24.69,24.69,24.67,24.67,5000.0,20.1842,20.1842,20.1679,20.1679,5000.0
2010-12-02 13:00:00,24.67,24.69,24.66,24.68,15400.0,20.1679,20.1842,20.1597,20.176,15400.0
2010-12-02 13:05:00,24.68,24.68,24.67,24.67,9600.0,20.176,20.176,20.1679,20.1679,9600.0
2010-12-02 13:10:00,24.67,24.68,24.66,24.67,25200.0,20.1679,20.176,20.1597,20.1679,25200.0
2010-12-02 13:15:00,24.67,24.67,24.65,24.66,12000.0,20.1679,20.1679,20.1515,20.1597,12000.0
2010-12-02 13:20:00,24.66,24.68,24.66,24.67,7000.0,20.1597,20.176,20.1597,20.1679,7000.0
2010-12-02 13:25:00,24.68,24.69,24.67,24.68,8300.0,20.176,20.1842,20.1679,20.176,8300.0
2010-12-02 13:30:00,24.69,24.7,24.68,24.69,21500.0,20.1842,20.1924,20.176,20.1842,21500.0
2010-12-02 13:35:00,24.69,24.7,24.68,24.69,40900.0,20.1842,20.1924,20.176,20.1842,40900.0
2010-12-02 13:40:00,24.69,24.7,24.68,24.68,17700.0,20.1842,20.1924,20.176,20.176,17700.0
2010-12-02 13:45:00,24.69,24.7,24.68,24.69,8100.0,20.1842,20.1924,20.176,20.1842,8100.0
2010-12-02 13:50:00,24.69,24.7,24.69,24.7,13200.0,20.1842,20.1924,20.1842,20.1924,13200.0
2010-12-02 13:55:00,24.7,24.71,24.69,24.7,13900.0,20.1924,20.2006,20.1842,20.1924,13900.0
2010-12-02 14:00:00,24.69,24.7,24.68,24.69,17300.0,20.1842,20.1924,20.176,20.1842,17300.0
2010-12-02 14:05:00,24.69,24.71,24.68,24.71,628100.0,20.1842,20.2006,20.176,20.2006,628100.0
2010-12-02 14:10:00,24.7,24.71,24.7,24.7,157600.0,20.1924,20.2006,20.1924,20.1924,157600.0
2010-12-02 14:15:00,24.7,24.73,24.7,24.72,466800.0,20.1924,20.2169,20.1924,20.2087,466800.0
2010-12-02 14:20:00,24.73,24.75,24.72,24.73,375700.0,20.2169,20.2333,20.2087,20.2169,375700.0
2010-12-02 14:25:00,24.73,24.74,24.72,24.73,195400.0,20.2169,20.2251,20.2087,20.2169,195400.0
2010-12-02 14:30:00,24.72,24.73,24.71,24.72,36000.0,20.2087,20.2169,20.2006,20.2087,36000.0
2010-12-02 14:35:00,24.72,24.72,24.71,24.72,57200.0,20.2087,20.2087,20.2006,20.2087,57200.0
2010-12-02 14:40:00,24.72,24.73,24.72,24.73,30100.0,20.2087,20.2169,20.2087,20.2169,30100.0
2010-12-02 14:45:00,24.73,24.74,24.72,24.74,38900.0,20.2169,20.2251,20.2087,20.2251,38900.0
2010-12-02 14:50:00,24.73,24.74,24.72,24.73,42700.0,20.2169,20.2251,20.2087,20.2169,42700.0
2010-12-02 14:55:00,24.72,24.73,24.7,24.7,32100.0,20.2087,20.2169,20.1924,20.1924,32100.0
2010-12-02 15:00:00,24.7,24.72,24.7,24.72,42900.0,20.1924,20.2087,20.1924,20.2087,42900.0
2010-12-02 15:05:00,24.72,24.73,24.69,24.73,233800.0,20.2087,20.2169,20.1842,20.2169,233800.0
2010-12-02 15:10:00,24.73,24.73,24.71,24.73,122200.0,20.2169,20.2169,20.2006,20.2169,122200.0
2010-12-02 15:15:00,24.73,24.73,24.72,24.73,84200.0,20.2169,20.2169,20.2087,20.2169,84200.0
2010-12-02 15:20:00,24.72,24.74,24.72,24.73,25700.0,20.2087,20.2251,20.2087,20.2169,25700.0
2010-12-02 15:25:00,24.73,24.75,24.73,24.74,86200.0,20.2169,20.2333,20.2169,20.2251,86200.0
2010-12-02 15:30:00,24.75,24.77,24.74,24.77,181700.0,20.2333,20.2496,20.2251,20.2496,181700.0
2010-12-02 15:35:00,24.77,24.77,24.75,24.75,204700.0,20.2496,20.2496,20.2333,20.2333,204700.0
2010-12-02 15:40:00,24.75,24.76,24.73,24.74,274200.0,20.2333,20.2414,20.2169,20.2251,274200.0
2010-12-02 15:45:00,24.74,24.75,24.73,24.75,416600.0,20.2251,20.2333,20.2169,20.2333,416600.0
2010-12-02 15:50:00,24.74,24.75,24.72,24.72,368500.0,20.2251,20.2333,20.2087,20.2087,368500.0
2010-12-02 15:55:00,24.73,24.74,24.72,24.73,1440200.0,20.2169,20.2251,20.2087,20.2169,1440200.0
2010-12-03 09:30:00,24.62,24.7,24.61,24.68,183800.0,20.127,20.1924,20.1188,20.176,183800.0
2010-12-03 09:35:00,24.67,24.71,24.66,24.7,65300.0,20.1679,20.2006,20.1597,20.1924,65300.0
2010-12-03 09:40:00,24.69,24.74,24.69,24.73,58600.0,20.1842,20.2251,20.1842,20.2169,58600.0
2010-12-03 09:45:00,24.73,24.74,24.7,24.74,90400.0,20.2169,20.2251,20.1924,20.2251,90400.0
2010-12-03 09:50:00,24.74,24.75,24.72,24.72,28000.0,20.2251,20.2333,20.2087,20.2087,28000.0
2010-12-03 09:55:00,24.71,24.73,24.71,24.73,26300.0,20.2006,20.2169,20.2006,20.2169,26300.0
2010-12-03 10:00:00,24.74,24.78,24.74,24.76,71000.0,20.2251,20.2578,20.2251,20.2414,71000.0
2010-12-03 10:05:00,24.76,24.78,24.73,24.74,54700.0,20.2414,20.2578,20.2169,20.2251,54700.0
2010-12-03 10:10:00,24.74,24.74,24.69,24.71,222800.0,20.2251,20.2251,20.1842,20.2006,222800.0
2010-12-03 10:15:00,24.7,24.73,24.7,24.73,17400.0,20.1924,20.2169,20.1924,20.2169,17400.0
2010-12-03 10:20:00,24.73,24.73,24.7,24.71,44100.0,20.2169,20.2169,20.1924,20.2006,44100.0
2010-12-03 10:25:00,24.72,24.73,24.69,24.73,70400.0,20.2087,20.2169,20.1842,20.2169,70400.0
2010-12-03 10:30:00,24.74,24.75,24.73,24.75,54900.0,20.2251,20.2333,20.2169,20.2333,54900.0
2010-12-03 10:35:00,24.75,24.77,24.74,24.76,209300.0,20.2333,20.2496,20.2251,20.2414,209300.0
2010-12-03 10:40:00,24.75,24.77,24.74,24.74,29500.0,20.2333,20.2496,20.2251,20.2251,29500.0
2010-12-03 10:45:00,24.74,24.75,24.73,24.73,20200.0,20.2251,20.2333,20.2169,20.2169,20200.0
2010-12-03 10:50:00,24.74,24.74,24.73,24.74,32500.0,20.2251,20.2251,20.2169,20.2251,32500.0
2010-12-03 10:55:00,24.74,24.75,24.74,24.75,10000.0,20.2251,20.2333,20.2251,20.2333,10000.0
2010-12-03 11:00:00,24.76,24.77,24.74,24.75,137700.0,20.2414,20.2496,20.2251,20.2333,137700.0
2010-12-03 11:05:00,24.74,24.76,24.74,24.75,17200.0,20.2251,20.2414,20.2251,20.2333,17200.0
2010-12-03 11:10:00,24.75,24.75,24.73,24.73,147700.0,20.2333,20.2333,20.2169,20.2169,147700.0
2010-12-03 11:15:00,24.73,24.74,24.72,24.73,45200.0,20.2169,20.2251,20.2087,20.2169,45200.0
2010-12-03 11:20:00,24.74,24.75,24.73,24.73,55500.0,20.2251,20.2333,20.2169,20.2169,55500.0
2010-12-03 11:25:00,24.73,24.73,24.71,24.72,27700.0,20.2169,20.2169,20.2006,20.2087,27700.0
2010-12-03 11:30:00,24.72,24.72,24.7,24.7,29700.0,20.2087,20.2087,20.1924,20.1924,29700.0
2010-12-03 11:35:00,24.7,24.71,24.69,24.71,95300.0,20.1924,20.2006,20.1842,20.2006,95300.0
2010-12-03 11:40:00,24.71,24.72,24.7,24.71,35900.0,20.2006,20.2087,20.1924,20.2006,35900.0
2010-12-03 11:45:00,24.72,24.73,24.71,24.72,39100.0,20.2087,20.2169,20.2006,20.2087,39100.0
2010-12-03 11:50:00,24.72,24.72,24.68,24.68,101300.0,20.2087,20.2087,20.176,20.176,101300.0
2010-12-03 11:55:00,24.69,24.7,24.69,24.7,14700.0,20.1842,20.1924,20.1842,20.1924,14700.0
2010-12-03 12:00:00,24.69,24.71,24.69,24.71,34700.0,20.1842,20.2006,20.1842,20.2006,34700.0
2010-12-03 12:05:00,24.71,24.72,24.7,24.72,142000.0,20.2006,20.2087,20.1924,20.2087,142000.0
2010-12-03 12:10:00,24.72,24.73,24.71,24.72,91700.0,20.2087,20.2169,20.2006,20.2087,91700.0
2010-12-03 12:15:00,24.72,24.73,24.71,24.73,15200.0,20.2087,20.2169,20.2006,20.2169,15200.0
2010-12-03 12:20:00,24.72,24.73,24.7,24.72,31600.0,20.2087,20.2169,20.1924,20.2087,31600.0
2010-12-03 12:25:00,24.71,24.71,24.69,24.71,76300.0,20.2006,20.2006,20.1842,20.2006,76300.0
2010-12-03 12:30:00,24.71,24.71,24.7,24.71,10200.0,20.2006,20.2006,20.1924,20.2006,10200.0
2010-12-03 12:35:00,24.71,24.72,24.7,24.72,23300.0,20.2006,20.2087,20.1924,20.2087,23300.0
2010-12-03 12:40:00,24.72,24.73,24.71,24.72,56000.0,20.2087,20.2169,20.2006,20.2087,56000.0
2010-12-03 12:45:00,24.72,24.74,24.72,24.74,24200.0,20.2087,20.2251,20.2087,20.2251,24200.0
2010-12-03 12:50:00,24.74,24.74,24.73,24.73,4300.0,20.2251,20.2251,20.2169,20.2169,4300.0
2010-12-03 12:55:00,24.73,24.73,24.72,24.73,86200.0,20.2169,20.2169,20.2087,20.2169,86200.0
2010-12-03 13:00:00,24.73,24.74,24.73,24.73,25700.0,20.2169,20.2251,20.2169,20.2169,25700.0
2010-12-03 13:05:00,24.73,24.73,24.72,24.72,101800.0,20.2169,20.2169,20.2087,20.2087,101800.0
2010-12-03 13:10:00,24.72,24.73,24.72,24.72,11600.0,20.2087,20.2169,20.2087,20.2087,11600.0
2010-12-03 13:15:00,24.73,24.73,24.71,24.71,13500.0,20.2169,20.2169,20.2006,20.2006,13500.0
2010-12-03 13:20:00,24.71,24.73,24.71,24.73,67800.0,20.2006,20.2169,20.2006,20.2169,67800.0
2010-12-03 13:25:00,24.72,24.74,24.71,24.72,27900.0,20.2087,20.2251,20.2006,20.2087,27900.0
2010-12-03 13:30:00,24.72,24.73,24.71,24.72,34500.0,20.2087,20.2169,20.2006,20.2087,34500.0
2010-12-03 13:35:00,24.72,24.73,24.71,24.72,135100.0,20.2087,20.2169,20.2006,20.2087,135100.0
2010-12-03 13:40:00,24.71,24.74,24.71,24.74,13300.0,20.2006,20.2251,20.2006,20.2251,13300.0
2010-12-03 13:45:00,24.74,24.74,24.72,24.74,8600.0,20.2251,20.2251,20.2087,20.2251,8600.0
2010-12-03 13:50:00,24.74,24.74,24.73,24.74,8600.0,20.2251,20.2251,20.2169,20.2251,8600.0
2010-12-03 13:55:00,24.74,24.75,24.73,24.75,79600.0,20.2251,20.2333,20.2169,20.2333,79600.0
2010-12-03 14:00:00,24.75,24.76,24.75,24.75,49600.0,20.2333,20.2414,20.2333,20.2333,49600.0
2010-12-03 14:05:00,24.74,24.75,24.72,24.73,177200.0,20.2251,20.2333,20.2087,20.2169,177200.0
2010-12-03 14:10:00,24.73,24.74,24.72,24.74,59100.0,20.2169,20.2251,20.2087,20.2251,59100.0
2010-12-03 14:15:00,24.73,24.74,24.73,24.74,2700.0,20.2169,20.2251,20.2169,20.2251,2700.0
2010-12-03 14:20:00,24.74,24.74,24.72,24.73,108600.0,20.2251,20.2251,20.2087,20.2169,108600.0
2010-12-03 14:25:00,24.72,24.73,24.72,24.73,46700.0,20.2087,20.2169,20.2087,20.2169,46700.0
2010-12-03 14:30:00,24.73,24.75,24.73,24.75,87900.0,20.2169,20.2333,20.2169,20.2333,87900.0
2010-12-03 14:35:00,24.75,24.75,24.74,24.75,28600.0,20.2333,20.2333,20.2251,20.2333,28600.0
2010-12-03 14:40:00,24.75,24.77,24.75,24.76,128000.0,20.2333,20.2496,20.2333,20.2414,128000.0
2010-12-03 14:45:00,24.77,24.77,24.76,24.77,4400.0,20.2496,20.2496,20.2414,20.2496,4400.0
2010-12-03 14:50:00,24.77,24.77,24.75,24.76,48400.0,20.2496,20.2496,20.2333,20.2414,48400.0
2010-12-03 14:55:00,24.75,24.77,24.74,24.77,134400.0,20.2333,20.2496,20.2251,20.2496,134400.0
2010-12-03 15:00:00,24.76,24.77,24.75,24.75,47800.0,20.2414,20.2496,20.2333,20.2333,47800.0
2010-12-03 15:05:00,24.75,24.76,24.75,24.76,48300.0,20.2333,20.2414,20.2333,20.2414,48300.0
2010-12-03 15:10:00,24.75,24.76,24.75,24.76,108800.0,20.2333,20.2414,20.2333,20.2414,108800.0
2010-12-03 15:15:00,24.76,24.76,24.74,24.75,128000.0,20.2414,20.2414,20.2251,20.2333,128000.0
2010-12-03 15:20:00,24.75,24.76,24.74,24.76,122300.0,20.2333,20.2414,20.2251,20.2414,122300.0
2010-12-03 15:25:00,24.76,24.77,24.75,24.77,57600.0,20.2414,20.2496,20.2333,20.2496,57600.0
2010-12-03 15:30:00,24.77,24.78,24.76,24.76,147600.0,20.2496,20.2578,20.2414,20.2414,147600.0
2010-12-03 15:35:00,24.76,24.78,24.76,24.77,120400.0,20.2414,20.2578,20.2414,20.2496,120400.0
2010-12-03 15:40:00,24.78,24.79,24.77,24.78,219100.0,20.2578,20.266,20.2496,20.2578,219100.0
2010-12-03 15:45:00,24.78,24.82,24.77,24.82,520900.0,20.2578,20.2905,20.2496,20.2905,520900.0
2010-12-03 15:50:00,24.82,24.82,24.8,24.81,521100.0,20.2905,20.2905,20.2741,20.2823,521100.0
2010-12-03 15:55:00,24.8,24.81,24.78,24.81,1610700.0,20.2741,20.2823,20.2578,20.2823,1610700.0
2010-12-06 09:30:00,24.77,24.84,24.77,24.82,85400.0,20.2496,20.3068,20.2496,20.2905,85400.0
2010-12-06 09:35:00,24.83,24.84,24.81,24.83,33100.0,20.2987,20.3068,20.2823,20.2987,33100.0
2010-12-06 09:40:00,24.83,24.83,24.8,24.82,83700.0,20.2987,20.2987,20.2741,20.2905,83700.0
2010-12-06 09:45:00,24.82,24.82,24.78,24.79,562500.0,20.2905,20.2905,20.2578,20.266,562500.0
2010-12-06 09:50:00,24.79,24.79,24.75,24.77,53400.0,20.266,20.266,20.2333,20.2496,53400.0
2010-12-06 09:55:00,24.78,24.8,24.77,24.78,64100.0,20.2578,20.2741,20.2496,20.2578,64100.0
2010-12-06 10:00:00,24.79,24.83,24.78,24.82,65900.0,20.266,20.2987,20.2578,20.2905,65900.0
2010-12-06 10:05:00,24.82,24.84,24.81,24.83,111700.0,20.2905,20.3068,20.2823,20.2987,111700.0
2010-12-06 10:10:00,24.83,24.85,24.81,24.83,69300.0,20.2987,20.315,20.2823,20.2987,69300.0
2010-12-06 10:15:00,24.83,24.84,24.82,24.83,50900.0,20.2987,20.3068,20.2905,20.2987,50900.0
2010-12-06 10:20:00,24.83,24.86,24.83,24.85,51900.0,20.2987,20.3232,20.2987,20.315,51900.0
2010-12-06 10:25:00,24.85,24.87,24.85,24.86,76800.0,20.315,20.3314,20.315,20.3232,76800.0
2010-12-06 10:30:00,24.87,24.87,24.84,24.86,112600.0,20.3314,20.3314,20.3068,20.3232,112600.0
2010-12-06 10:35:00,24.86,24.86,24.84,24.85,65400.0,20.3232,20.3232,20.3068,20.315,65400.0
2010-12-06 10:40:00,24.85,24.86,24.84,24.86,68900.0,20.315,20.3232,20.3068,20.3232,68900.0
2010-12-06 10:45:00,24.86,24.86,24.84,24.84,31600.0,20.3232,20.3232,20.3068,20.3068,31600.0
2010-12-06 10:50:00,24.84,24.84,24.81,24.83,51500.0,20.3068,20.3068,20.2823,20.2987,51500.0
2010-12-06 10:55:00,24.83,24.83,24.81,24.82,69600.0,20.2987,20.2987,20.2823,20.2905,69600.0
2010-12-06 11:00:00,24.82,24.84,24.81,24.82,39300.0,20.2905,20.3068,20.2823,20.2905,39300.0
2010-12-06 11:05:00,24.82,24.84,24.81,24.83,25400.0,20.2905,20.3068,20.2823,20.2987,25400.0
2010-12-06 11:10:00,24.83,24.85,24.81,24.82,509000.0,20.2987,20.315,20.2823,20.2905,509000.0
2010-12-06 11:15:00,24.81,24.82,24.79,24.8,65600.0,20.2823,20.2905,20.266,20.2741,65600.0
2010-12-06 11:20:00,24.8,24.8,24.79,24.79,14800.0,20.2741,20.2741,20.266,20.266,14800.0
2010-12-06 11:25:00,24.79,24.8,24.77,24.8,229500.0,20.266,20.2741,20.2496,20.2741,229500.0
2010-12-06 11:30:00,24.8,24.8,24.78,24.79,18300.0,20.2741,20.2741,20.2578,20.266,18300.0
2010-12-06 11:35:00,24.79,24.8,24.76,24.76,25700.0,20.266,20.2741,20.2414,20.2414,25700.0
2010-12-06 11:40:00,24.76,24.78,24.76,24.78,85900.0,20.2414,20.2578,20.2414,20.2578,85900.0
2010-12-06 11:45:00,24.79,24.81,24.77,24.78,118200.0,20.266,20.2823,20.2496,20.2578,118200.0
2010-12-06 11:50:00,24.78,24.8,24.77,24.78,23700.0,20.2578,20.2741,20.2496,20.2578,23700.0
2010-12-06 11:55:00,24.78,24.8,24.77,24.79,266700.0,20.2578,20.2741,20.2496,20.266,266700.0
2010-12-06 12:00:00,24.8,24.81,24.79,24.8,57900.0,20.2741,20.2823,20.266,20.2741,57900.0
2010-12-06 12:05:00,24.8,24.82,24.79,24.8,29000.0,20.2741,20.2905,20.266,20.2741,29000.0
2010-12-06 12:10:00,24.79,24.81,24.79,24.81,12600.0,20.266,20.2823,20.266,20.2823,12600.0
2010-12-06 12:15:00,24.81,24.81,24.8,24.8,6100.0,20.2823,20.2823,20.2741,20.2741,6100.0
2010-12-06 12:20:00,24.8,24.81,24.79,24.79,70300.0,20.2741,20.2823,20.266,20.266,70300.0
2010-12-06 12:25:00,24.8,24.81,24.79,24.8,142700.0,20.2741,20.2823,20.266,20.2741,142700.0
2010-12-06 12:30:00,24.8,24.82,24.8,24.81,29200.0,20.2741,20.2905,20.2741,20.2823,29200.0
2010-12-06 12:35:00,24.81,24.82,24.81,24.82,6200.0,20.2823,20.2905,20.2823,20.2905,6200.0
2010-12-06 12:40:00,24.81,24.82,24.81,24.81,8600.0,20.2823,20.2905,20.2823,20.2823,8600.0
2010-12-06 12:45:00,24.81,24.81,24.79,24.79,16300.0,20.2823,20.2823,20.266,20.266,16300.0
2010-12-06 12:50:00,24.8,24.8,24.79,24.79,13700.0,20.2741,20.2741,20.266,20.266,13700.0
2010-12-06 12:55:00,24.78,24.81,24.78,24.81,27500.0,20.2578,20.2823,20.2578,20.2823,27500.0
2010-12-06 13:00:00,24.81,24.83,24.8,24.83,37000.0,20.2823,20.2987,20.2741,20.2987,37000.0
2010-12-06 13:05:00,24.82,24.83,24.82,24.83,21800.0,20.2905,20.2987,20.2905,20.2987,21800.0
2010-12-06 13:10:00,24.82,24.82,24.81,24.82,31200.0,20.2905,20.2905,20.2823,20.2905,31200.0
2010-12-06 13:15:00,24.81,24.82,24.8,24.82,7900.0,20.2823,20.2905,20.2741,20.2905,7900.0
2010-12-06 13:20:00,24.82,24.82,24.81,24.82,27100.0,20.2905,20.2905,20.2823,20.2905,27100.0
2010-12-06 13:25:00,24.81,24.83,24.81,24.83,6000.0,20.2823,20.2987,20.2823,20.2987,6000.0
2010-12-06 13:30:00,24.83,24.84,24.82,24.83,11700.0,20.2987,20.3068,20.2905,20.2987,11700.0
2010-12-06 13:35:00,24.83,24.84,24.83,24.83,22100.0,20.2987,20.3068,20.2987,20.2987,22100.0
2010-12-06 13:40:00,24.83,24.85,24.83,24.85,9500.0,20.2987,20.315,20.2987,20.315,9500.0
2010-12-06 13:45:00,24.85,24.85,24.84,24.84,10800.0,20.315,20.315,20.3068,20.3068,10800.0
2010-12-06 13:50:00,24.85,24.85,24.84,24.84,8200.0,20.315,20.315,20.3068,20.3068,8200.0
2010-12-06 13:55:00,24.84,24.84,24.82,24.83,26000.0,20.3068,20.3068,20.2905,20.2987,26000.0
2010-12-06 14:00:00,24.83,24.83,24.82,24.83,108300.0,20.2987,20.2987,20.2905,20.2987,108300.0
2010-12-06 14:05:00,24.83,24.83,24.82,24.83,9400.0,20.2987,20.2987,20.2905,20.2987,9400.0
2010-12-06 14:10:00,24.83,24.83,24.82,24.83,7400.0,20.2987,20.2987,20.2905,20.2987,7400.0
2010-12-06 14:15:00,24.82,24.84,24.82,24.83,18500.0,20.2905,20.3068,20.2905,20.2987,18500.0
2010-12-06 14:20:00,24.83,24.84,24.83,24.84,6900.0,20.2987,20.3068,20.2987,20.3068,6900.0
2010-12-06 14:25:00,24.84,24.84,24.81,24.82,40200.0,20.3068,20.3068,20.2823,20.2905,40200.0
2010-12-06 14:30:00,24.82,24.85,24.81,24.85,68300.0,20.2905,20.315,20.2823,20.315,68300.0
2010-12-06 14:35:00,24.85,24.87,24.85,24.87,18300.0,20.315,20.3314,20.315,20.3314,18300.0
2010-12-06 14:40:00,24.86,24.87,24.84,24.85,41200.0,20.3232,20.3314,20.3068,20.315,41200.0
2010-12-06 14:45:00,24.85,24.86,24.84,24.85,30700.0,20.315,20.3232,20.3068,20.315,30700.0
2010-12-06 14:50:00,24.84,24.85,24.84,24.84,16000.0,20.3068,20.315,20.3068,20.3068,16000.0
2010-12-06 14:55:00,24.84,24.85,24.84,24.84,23300.0,20.3068,20.315,20.3068,20.3068,23300.0
2010-12-06 15:00:00,24.84,24.86,24.84,24.84,70100.0,20.3068,20.3232,20.3068,20.3068,70100.0
2010-12-06 15:05:00,24.84,24.85,24.84,24.84,36500.0,20.3068,20.315,20.3068,20.3068,36500.0
2010-12-06 15:10:00,24.85,24.86,24.84,24.86,22800.0,20.315,20.3232,20.3068,20.3232,22800.0
2010-12-06 15:15:00,24.85,24.86,24.85,24.86,15500.0,20.315,20.3232,20.315,20.3232,15500.0
2010-12-06 15:20:00,24.85,24.86,24.85,24.85,39600.0,20.315,20.3232,20.315,20.315,39600.0
2010-12-06 15:25:00,24.85,24.86,24.84,24.84,68000.0,20.315,20.3232,20.3068,20.3068,68000.0
2010-12-06 15:30:00,24.84,24.85,24.83,24.83,116700.0,20.3068,20.315,20.2987,20.2987,116700.0
2010-12-06 15:35:00,24.83,24.86,24.83,24.86,231600.0,20.2987,20.3232,20.2987,20.3232,231600.0
2010-12-06 15:40:00,24.85,24.87,24.85,24.86,215600.0,20.315,20.3314,20.315,20.3232,215600.0
2010-12-06 15:45:00,24.87,24.87,24.85,24.86,142700.0,20.3314,20.3314,20.315,20.3232,142700.0
2010-12-06 15:50:00,24.86,24.86,24.82,24.83,125900.0,20.3232,20.3232,20.2905,20.2987,125900.0
2010-12-06 15:55:00,24.83,24.83,24.81,24.81,941200.0,20.2987,20.2987,20.2823,20.2823,941200.0
2010-12-07 09:30:00,25.1,25.1,25.03,25.03,213500.0,20.5194,20.5194,20.4622,20.4622,213500.0
2010-12-07 09:35:00,25.04,25.05,25.01,25.04,137900.0,20.4703,20.4785,20.4458,20.4703,137900.0
2010-12-07 09:40:00,25.03,25.08,25.03,25.07,156800.0,20.4622,20.503,20.4622,20.4949,156800.0
2010-12-07 09:45:00,25.07,25.07,25.02,25.04,181500.0,20.4949,20.4949,20.454,20.4703,181500.0
2010-12-07 09:50:00,25.03,25.06,25.02,25.03,230800.0,20.4622,20.4867,20.454,20.4622,230800.0
2010-12-07 09:55:00,25.03,25.05,25.02,25.02,42000.0,20.4622,20.4785,20.454,20.454,42000.0
2010-12-07 10:00:00,25.02,25.02,25.0,25.01,104700.0,20.454,20.454,20.4376,20.4458,104700.0
2010-12-07 10:05:00,25.01,25.02,24.98,24.99,29400.0,20.4458,20.454,20.4213,20.4295,29400.0
2010-12-07 10:10:00,24.99,25.0,24.98,25.0,19400.0,20.4295,20.4376,20.4213,20.4376,19400.0
2010-12-07 10:15:00,25.0,25.03,25.0,25.03,103500.0,20.4376,20.4622,20.4376,20.4622,103500.0
2010-12-07 10:20:00,25.03,25.03,25.0,25.03,95800.0,20.4622,20.4622,20.4376,20.4622,95800.0
2010-12-07 10:25:00,25.02,25.03,24.98,24.99,129200.0,20.454,20.4622,20.4213,20.4295,129200.0
2010-12-07 10:30:00,24.98,24.99,24.96,24.99,44700.0,20.4213,20.4295,20.4049,20.4295,44700.0
2010-12-07 10:35:00,24.98,25.0,24.97,24.99,120700.0,20.4213,20.4376,20.4131,20.4295,120700.0
2010-12-07 10:40:00,25.0,25.03,25.0,25.02,62800.0,20.4376,20.4622,20.4376,20.454,62800.0
2010-12-07 10:45:00,25.02,25.02,25.0,25.02,25100.0,20.454,20.454,20.4376,20.454,25100.0
2010-12-07 10:50:00,25.02,25.03,25.01,25.01,180300.0,20.454,20.4622,20.4458,20.4458,180300.0
2010-12-07 10:55:00,25.02,25.02,25.0,25.01,22900.0,20.454,20.454,20.4376,20.4458,22900.0
2010-12-07 11:00:00,25.02,25.02,25.0,25.0,130500.0,20.454,20.454,20.4376,20.4376,130500.0
2010-12-07 11:05:00,25.0,25.0,24.98,25.0,163300.0,20.4376,20.4376,20.4213,20.4376,163300.0
2010-12-07 11:10:00,25.0,25.01,24.99,25.01,18000.0,20.4376,20.4458,20.4295,20.4458,18000.0
2010-12-07 11:15:00,25.02,25.03,25.01,25.01,144000.0,20.454,20.4622,20.4458,20.4458,144000.0
2010-12-07 11:20:00,25.01,25.02,25.0,25.0,34600.0,20.4458,20.454,20.4376,20.4376,34600.0
2010-12-07 11:25:00,25.0,25.0,24.98,24.99,71100.0,20.4376,20.4376,20.4213,20.4295,71100.0
2010-12-07 11:30:00,24.99,25.0,24.98,25.0,19200.0,20.4295,20.4376,20.4213,20.4376,19200.0
2010-12-07 11:35:00,24.99,25.0,24.98,25.0,13900.0,20.4295,20.4376,20.4213,20.4376,13900.0
2010-12-07 11:40:00,24.99,25.01,24.99,25.01,27600.0,20.4295,20.4458,20.4295,20.4458,27600.0
2010-12-07 11:45:00,25.01,25.01,24.98,24.98,18900.0,20.4458,20.4458,20.4213,20.4213,18900.0
2010-12-07 11:50:00,24.98,24.99,24.97,24.98,18100.0,20.4213,20.4295,20.4131,20.4213,18100.0
2010-12-07 11:55:00,24.98,24.99,24.97,24.98,14000.0,20.4213,20.4295,20.4131,20.4213,14000.0
2010-12-07 12:00:00,24.98,24.99,24.98,24.99,9000.0,20.4213,20.4295,20.4213,20.4295,9000.0
2010-12-07 12:05:00,24.98,24.99,24.95,24.97,50200.0,20.4213,20.4295,20.3968,20.4131,50200.0
2010-12-07 12:10:00,24.96,24.97,24.95,24.97,66200.0,20.4049,20.4131,20.3968,20.4131,66200.0
2010-12-07 12:15:00,24.97,24.98,24.96,24.97,36500.0,20.4131,20.4213,20.4049,20.4131,36500.0
2010-12-07 12:20:00,24.96,24.98,24.96,24.98,40800.0,20.4049,20.4213,20.4049,20.4213,40800.0
2010-12-07 12:25:00,24.97,24.99,24.97,24.99,36600.0,20.4131,20.4295,20.4131,20.4295,36600.0
2010-12-07 12:30:00,24.98,24.99,24.97,24.99,173900.0,20.4213,20.4295,20.4131,20.4295,173900.0
2010-12-07 12:35:00,24.98,24.99,24.97,24.98,12700.0,20.4213,20.4295,20.4131,20.4213,12700.0
2010-12-07 12:40:00,24.98,24.99,24.98,24.98,8000.0,20.4213,20.4295,20.4213,20.4213,8000.0
2010-12-07 12:45:00,24.99,25.0,24.98,24.99,22700.0,20.4295,20.4376,20.4213,20.4295,22700.0
2010-12-07 12:50:00,24.99,24.99,24.98,24.99,40300.0,20.4295,20.4295,20.4213,20.4295,40300.0
2010-12-07 12:55:00,24.99,25.0,24.98,25.0,18600.0,20.4295,20.4376,20.4213,20.4376,18600.0
2010-12-07 13:00:00,25.0,25.01,24.99,25.0,57200.0,20.4376,20.4458,20.4295,20.4376,57200.0
2010-12-07 13:05:00,25.0,25.02,25.0,25.01,72700.0,20.4376,20.454,20.4376,20.4458,72700.0
2010-12-07 13:10:00,25.01,25.01,24.98,25.0,76200.0,20.4458,20.4458,20.4213,20.4376,76200.0
2010-12-07 13:15:00,25.0,25.0,24.99,25.0,55500.0,20.4376,20.4376,20.4295,20.4376,55500.0
2010-12-07 13:20:00,24.99,25.01,24.99,25.01,31100.0,20.4295,20.4458,20.4295,20.4458,31100.0
2010-12-07 13:25:00,25.0,25.01,25.0,25.01,38400.0,20.4376,20.4458,20.4376,20.4458,38400.0
2010-12-07 13:30:00,25.0,25.01,24.98,24.98,50600.0,20.4376,20.4458,20.4213,20.4213,50600.0
2010-12-07 13:35:00,24.99,25.0,24.97,24.98,25600.0,20.4295,20.4376,20.4131,20.4213,25600.0
2010-12-07 13:40:00,24.99,24.99,24.97,24.99,53200.0,20.4295,20.4295,20.4131,20.4295,53200.0
2010-12-07 13:45:00,24.99,25.02,24.98,25.02,127300.0,20.4295,20.454,20.4213,20.454,127300.0
2010-12-07 13:50:00,25.02,25.02,25.0,25.02,523700.0,20.454,20.454,20.4376,20.454,523700.0
2010-12-07 13:55:00,25.02,25.02,25.0,25.0,36900.0,20.454,20.454,20.4376,20.4376,36900.0
2010-12-07 14:00:00,25.0,25.01,25.0,25.0,11500.0,20.4376,20.4458,20.4376,20.4376,11500.0
2010-12-07 14:05:00,25.0,25.01,24.99,24.99,11300.0,20.4376,20.4458,20.4295,20.4295,11300.0
2010-12-07 14:10:00,24.99,25.0,24.98,24.98,11900.0,20.4295,20.4376,20.4213,20.4213,11900.0
2010-12-07 14:15:00,24.99,24.99,24.98,24.99,67500.0,20.4295,20.4295,20.4213,20.4295,67500.0
2010-12-07 14:20:00,25.0,25.02,24.99,25.01,114100.0,20.4376,20.454,20.4295,20.4458,114100.0
2010-12-07 14:25:00,25.01,25.03,25.01,25.03,131500.0,20.4458,20.4622,20.4458,20.4622,131500.0
2010-12-07 14:30:00,25.02,25.05,25.02,25.05,71700.0,20.454,20.4785,20.454,20.4785,71700.0
2010-12-07 14:35:00,25.05,25.06,25.04,25.05,69900.0,20.4785,20.4867,20.4703,20.4785,69900.0
2010-12-07 14:40:00,25.04,25.06,25.04,25.05,105200.0,20.4703,20.4867,20.4703,20.4785,105200.0
2010-12-07 14:45:00,25.04,25.05,25.03,25.04,35900.0,20.4703,20.4785,20.4622,20.4703,35900.0
2010-12-07 14:50:00,25.04,25.04,25.01,25.02,70400.0,20.4703,20.4703,20.4458,20.454,70400.0
2010-12-07 14:55:00,25.02,25.02,24.93,24.94,344200.0,20.454,20.454,20.3804,20.3886,344200.0
2010-12-07 15:00:00,24.94,24.97,24.92,24.92,311200.0,20.3886,20.4131,20.3722,20.3722,311200.0
2010-12-07 15:05:00,24.93,24.96,24.92,24.94,134800.0,20.3804,20.4049,20.3722,20.3886,134800.0
2010-12-07 15:10:00,24.94,24.96,24.93,24.94,47000.0,20.3886,20.4049,20.3804,20.3886,47000.0
2010-12-07 15:15:00,24.94,24.94,24.88,24.89,84600.0,20.3886,20.3886,20.3395,20.3477,84600.0
2010-12-07 15:20:00,24.9,24.9,24.85,24.87,227200.0,20.3559,20.3559,20.315,20.3314,227200.0
2010-12-07 15:25:00,24.86,24.91,24.85,24.9,257700.0,20.3232,20.3641,20.315,20.3559,257700.0
2010-12-07 15:30:00,24.9,24.91,24.87,24.87,303400.0,20.3559,20.3641,20.3314,20.3314,303400.0
2010-12-07 15:35:00,24.88,24.93,24.88,24.93,273800.0,20.3395,20.3804,20.3395,20.3804,273800.0
2010-12-07 15:40:00,24.92,24.93,24.86,24.86,112100.0,20.3722,20.3804,20.3232,20.3232,112100.0
2010-12-07 15:45:00,24.86,24.89,24.83,24.86,426700.0,20.3232,20.3477,20.2987,20.3232,426700.0
2010-12-07 15:50:00,24.86,24.88,24.84,24.84,229700.0,20.3232,20.3395,20.3068,20.3068,229700.0
2010-12-07 15:55:00,24.85,24.85,24.82,24.84,1293000.0,20.315,20.315,20.2905,20.3068,1293000.0
2010-12-08 09:30:00,24.93,24.95,24.9,24.93,110200.0,20.3804,20.3968,20.3559,20.3804,110200.0
2010-12-08 09:35:00,24.93,24.95,24.91,24.92,58900.0,20.3804,20.3968,20.3641,20.3722,58900.0
2010-12-08 09:40:00,24.92,24.97,24.92,24.97,142800.0,20.3722,20.4131,20.3722,20.4131,142800.0
2010-12-08 09:45:00,24.97,25.0,24.96,24.97,117400.0,20.4131,20.4376,20.4049,20.4131,117400.0
2010-12-08 09:50:00,24.97,24.99,24.95,24.95,88100.0,20.4131,20.4295,20.3968,20.3968,88100.0
2010-12-08 09:55:00,24.94,24.96,24.93,24.95,86100.0,20.3886,20.4049,20.3804,20.3968,86100.0
2010-12-08 10:00:00,24.95,24.95,24.92,24.93,132800.0,20.3968,20.3968,20.3722,20.3804,132800.0
2010-12-08 10:05:00,24.94,24.94,24.91,24.94,140800.0,20.3886,20.3886,20.3641,20.3886,140800.0
2010-12-08 10:10:00,24.94,24.94,24.9,24.93,157600.0,20.3886,20.3886,20.3559,20.3804,157600.0
2010-12-08 10:15:00,24.93,24.94,24.91,24.91,61100.0,20.3804,20.3886,20.3641,20.3641,61100.0
2010-12-08 10:20:00,24.91,24.91,24.87,24.9,173900.0,20.3641,20.3641,20.3314,20.3559,173900.0
2010-12-08 10:25:00,24.9,24.92,24.89,24.91,46800.0,20.3559,20.3722,20.3477,20.3641,46800.0
2010-12-08 10:30:00,24.91,24.91,24.87,24.87,73200.0,20.3641,20.3641,20.3314,20.3314,73200.0
2010-12-08 10:35:00,24.88,24.88,24.84,24.84,240400.0,20.3395,20.3395,20.3068,20.3068,240400.0
2010-12-08 10:40:00,24.83,24.86,24.81,24.86,67700.0,20.2987,20.3232,20.2823,20.3232,67700.0
2010-12-08 10:45:00,24.86,24.86,24.84,24.84,22800.0,20.3232,20.3232,20.3068,20.3068,22800.0
2010-12-08 10:50:00,24.85,24.88,24.84,24.88,296300.0,20.315,20.3395,20.3068,20.3395,296300.0
2010-12-08 10:55:00,24.88,24.89,24.87,24.88,73600.0,20.3395,20.3477,20.3314,20.3395,73600.0
2010-12-08 11:00:00,24.88,24.89,24.87,24.89,50400.0,20.3395,20.3477,20.3314,20.3477,50400.0
2010-12-08 11:05:00,24.88,24.91,24.88,24.91,69200.0,20.3395,20.3641,20.3395,20.3641,69200.0
2010-12-08 11:10:00,24.91,24.91,24.9,24.91,7800.0,20.3641,20.3641,20.3559,20.3641,7800.0
2010-12-08 11:15:00,24.91,24.93,24.89,24.89,95800.0,20.3641,20.3804,20.3477,20.3477,95800.0
2010-12-08 11:20:00,24.9,24.9,24.88,24.9,30700.0,20.3559,20.3559,20.3395,20.3559,30700.0
2010-12-08 11:25:00,24.9,24.91,24.89,24.89,14200.0,20.3559,20.3641,20.3477,20.3477,14200.0
2010-12-08 11:30:00,24.9,24.9,24.88,24.89,20500.0,20.3559,20.3559,20.3395,20.3477,20500.0
2010-12-08 11:35:00,24.9,24.9,24.89,24.89,104000.0,20.3559,20.3559,20.3477,20.3477,104000.0
2010-12-08 11:40:00,24.89,24.91,24.89,24.91,26000.0,20.3477,20.3641,20.3477,20.3641,26000.0
2010-12-08 11:45:00,24.91,24.94,24.91,24.93,50100.0,20.3641,20.3886,20.3641,20.3804,50100.0
2010-12-08 11:50:00,24.94,24.96,24.94,24.94,133800.0,20.3886,20.4049,20.3886,20.3886,133800.0
2010-12-08 11:55:00,24.95,24.95,24.93,24.94,93500.0,20.3968,20.3968,20.3804,20.3886,93500.0
2010-12-08 12:00:00,24.95,24.95,24.94,24.94,5300.0,20.3968,20.3968,20.3886,20.3886,5300.0
2010-12-08 12:05:00,24.94,24.95,24.94,24.94,13800.0,20.3886,20.3968,20.3886,20.3886,13800.0
2010-12-08 12:10:00,24.95,24.96,24.94,24.96,9500.0,20.3968,20.4049,20.3886,20.4049,9500.0
2010-12-08 12:15:00,24.95,24.95,24.93,24.93,43600.0,20.3968,20.3968,20.3804,20.3804,43600.0
2010-12-08 12:20:00,24.93,24.94,24.93,24.94,31000.0,20.3804,20.3886,20.3804,20.3886,31000.0
2010-12-08 12:25:00,24.93,24.94,24.93,24.93,4400.0,20.3804,20.3886,20.3804,20.3804,4400.0
2010-12-08 12:30:00,24.93,24.93,24.91,24.91,16000.0,20.3804,20.3804,20.3641,20.3641,16000.0
2010-12-08 12:35:00,24.91,24.93,24.91,24.93,54100.0,20.3641,20.3804,20.3641,20.3804,54100.0
2010-12-08 12:40:00,24.92,24.93,24.92,24.92,12200.0,20.3722,20.3804,20.3722,20.3722,12200.0
2010-12-08 12:45:00,24.92,24.92,24.9,24.9,59000.0,20.3722,20.3722,20.3559,20.3559,59000.0
2010-12-08 12:50:00,24.9,24.9,24.89,24.9,4200.0,20.3559,20.3559,20.3477,20.3559,4200.0
2010-12-08 12:55:00,24.9,24.91,24.9,24.91,10700.0,20.3559,20.3641,20.3559,20.3641,10700.0
2010-12-08 13:00:00,24.9,24.93,24.9,24.93,48200.0,20.3559,20.3804,20.3559,20.3804,48200.0
2010-12-08 13:05:00,24.93,24.93,24.92,24.93,97000.0,20.3804,20.3804,20.3722,20.3804,97000.0
2010-12-08 13:10:00,24.93,24.96,24.93,24.94,447800.0,20.3804,20.4049,20.3804,20.3886,447800.0
2010-12-08 13:15:00,24.94,24.95,24.92,24.92,107700.0,20.3886,20.3968,20.3722,20.3722,107700.0
2010-12-08 13:20:00,24.92,24.92,24.91,24.92,84800.0,20.3722,20.3722,20.3641,20.3722,84800.0
2010-12-08 13:25:00,24.93,24.93,24.91,24.92,17000.0,20.3804,20.3804,20.3641,20.3722,17000.0
2010-12-08 13:30:00,24.92,24.94,24.91,24.93,94000.0,20.3722,20.3886,20.3641,20.3804,94000.0
2010-12-08 13:35:00,24.93,24.95,24.93,24.93,103100.0,20.3804,20.3968,20.3804,20.3804,103100.0
2010-12-08 13:40:00,24.94,24.98,24.94,24.97,300400.0,20.3886,20.4213,20.3886,20.4131,300400.0
2010-12-08 13:45:00,24.97,24.97,24.95,24.96,9200.0,20.4131,20.4131,20.3968,20.4049,9200.0
2010-12-08 13:50:00,24.96,24.97,24.95,24.97,26200.0,20.4049,20.4131,20.3968,20.4131,26200.0
2010-12-08 13:55:00,24.97,24.98,24.96,24.97,12100.0,20.4131,20.4213,20.4049,20.4131,12100.0
2010-12-08 14:00:00,24.97,24.97,24.94,24.95,10500.0,20.4131,20.4131,20.3886,20.3968,10500.0
2010-12-08 14:05:00,24.95,24.97,24.94,24.96,40200.0,20.3968,20.4131,20.3886,20.4049,40200.0
2010-12-08 14:10:00,24.96,24.99,24.96,24.99,37000.0,20.4049,20.4295,20.4049,20.4295,37000.0
2010-12-08 14:15:00,24.98,25.0,24.98,24.99,41600.0,20.4213,20.4376,20.4213,20.4295,41600.0
2010-12-08 14:20:00,24.99,25.0,24.98,25.0,131700.0,20.4295,20.4376,20.4213,20.4376,131700.0
2010-12-08 14:25:00,24.99,25.0,24.98,24.98,15100.0,20.4295,20.4376,20.4213,20.4213,15100.0
2010-12-08 14:30:00,24.98,25.01,24.98,25.0,62500.0,20.4213,20.4458,20.4213,20.4376,62500.0
2010-12-08 14:35:00,25.0,25.02,25.0,25.02,49400.0,20.4376,20.454,20.4376,20.454,49400.0
2010-12-08 14:40:00,25.02,25.03,25.0,25.02,167100.0,20.454,20.4622,20.4376,20.454,167100.0
2010-12-08 14:45:00,25.03,25.03,25.0,25.0,14700.0,20.4622,20.4622,20.4376,20.4376,14700.0
2010-12-08 14:50:00,25.0,25.02,25.0,25.01,24800.0,20.4376,20.454,20.4376,20.4458,24800.0
2010-12-08 14:55:00,25.01,25.02,25.0,25.0,40200.0,20.4458,20.454,20.4376,20.4376,40200.0
2010-12-08 15:00:00,25.0,25.02,24.99,25.01,94300.0,20.4376,20.454,20.4295,20.4458,94300.0
2010-12-08 15:05:00,25.01,25.02,25.0,25.0,77000.0,20.4458,20.454,20.4376,20.4376,77000.0
2010-12-08 15:10:00,25.01,25.01,24.98,25.0,292200.0,20.4458,20.4458,20.4213,20.4376,292200.0
2010-12-08 15:15:00,24.99,24.99,24.97,24.98,54600.0,20.4295,20.4295,20.4131,20.4213,54600.0
2010-12-08 15:20:00,24.98,24.99,24.97,24.98,113900.0,20.4213,20.4295,20.4131,20.4213,113900.0
2010-12-08 15:25:00,24.98,24.99,24.95,24.95,85100.0,20.4213,20.4295,20.3968,20.3968,85100.0
2010-12-08 15:30:00,24.95,24.98,24.95,24.98,120900.0,20.3968,20.4213,20.3968,20.4213,120900.0
2010-12-08 15:35:00,24.98,24.98,24.97,24.97,102400.0,20.4213,20.4213,20.4131,20.4131,102400.0
2010-12-08 15:40:00,24.98,24.98,24.97,24.98,133200.0,20.4213,20.4213,20.4131,20.4213,133200.0
2010-12-08 15:45:00,24.97,25.0,24.97,25.0,114300.0,20.4131,20.4376,20.4131,20.4376,114300.0
2010-12-08 15:50:00,25.0,25.02,24.99,25.01,284800.0,20.4376,20.454,20.4295,20.4458,284800.0
2010-12-08 15:55:00,25.01,25.03,25.0,25.0,1309700.0,20.4458,20.4622,20.4376,20.4376,1309700.0
2010-12-09 09:30:00,25.15,25.16,25.1,25.11,130700.0,20.5603,20.5684,20.5194,20.5276,130700.0
2010-12-09 09:35:00,25.11,25.11,25.05,25.06,66900.0,20.5276,20.5276,20.4785,20.4867,66900.0
2010-12-09 09:40:00,25.06,25.08,25.05,25.06,27200.0,20.4867,20.503,20.4785,20.4867,27200.0
2010-12-09 09:45:00,25.07,25.08,25.04,25.04,43400.0,20.4949,20.503,20.4703,20.4703,43400.0
2010-12-09 09:50:00,25.05,25.12,25.05,25.11,250400.0,20.4785,20.5357,20.4785,20.5276,250400.0
2010-12-09 09:55:00,25.12,25.14,25.1,25.1,135000.0,20.5357,20.5521,20.5194,20.5194,135000.0
2010-12-09 10:00:00,25.1,25.12,25.09,25.11,58200.0,20.5194,20.5357,20.5112,20.5276,58200.0
2010-12-09 10:05:00,25.1,25.12,25.08,25.09,74300.0,20.5194,20.5357,20.503,20.5112,74300.0
2010-12-09 10:10:00,25.09,25.1,25.07,25.07,96300.0,20.5112,20.5194,20.4949,20.4949,96300.0
2010-12-09 10:15:00,25.08,25.09,25.07,25.08,90800.0,20.503,20.5112,20.4949,20.503,90800.0
2010-12-09 10:20:00,25.08,25.08,25.05,25.06,25100.0,20.503,20.503,20.4785,20.4867,25100.0
2010-12-09 10:25:00,25.07,25.07,25.05,25.07,162700.0,20.4949,20.4949,20.4785,20.4949,162700.0
2010-12-09 10:30:00,25.07,25.08,25.06,25.08,31800.0,20.4949,20.503,20.4867,20.503,31800.0
2010-12-09 10:35:00,25.08,25.09,25.07,25.07,41600.0,20.503,20.5112,20.4949,20.4949,41600.0
2010-12-09 10:40:00,25.06,25.06,25.03,25.03,22200.0,20.4867,20.4867,20.4622,20.4622,22200.0
2010-12-09 10:45:00,25.04,25.05,25.03,25.03,17700.0,20.4703,20.4785,20.4622,20.4622,17700.0
2010-12-09 10:50:00,25.04,25.04,25.0,25.02,100100.0,20.4703,20.4703,20.4376,20.454,100100.0
2010-12-09 10:55:00,25.01,25.02,24.97,25.0,120400.0,20.4458,20.454,20.4131,20.4376,120400.0
2010-12-09 11:00:00,25.0,25.02,24.99,25.0,141400.0,20.4376,20.454,20.4295,20.4376,141400.0
2010-12-09 11:05:00,25.01,25.03,25.01,25.03,13000.0,20.4458,20.4622,20.4458,20.4622,13000.0
2010-12-09 11:10:00,25.04,25.05,25.02,25.04,120600.0,20.4703,20.4785,20.454,20.4703,120600.0
2010-12-09 11:15:00,25.04,25.04,25.03,25.04,50400.0,20.4703,20.4703,20.4622,20.4703,50400.0
2010-12-09 11:20:00,25.04,25.04,25.02,25.03,61800.0,20.4703,20.4703,20.454,20.4622,61800.0
2010-12-09 11:25:00,25.03,25.04,25.03,25.03,67600.0,20.4622,20.4703,20.4622,20.4622,67600.0
2010-12-09 11:30:00,25.04,25.05,25.01,25.03,107300.0,20.4703,20.4785,20.4458,20.4622,107300.0
2010-12-09 11:35:00,25.03,25.04,25.02,25.03,22000.0,20.4622,20.4703,20.454,20.4622,22000.0
2010-12-09 11:40:00,25.04,25.04,25.0,25.0,94600.0,20.4703,20.4703,20.4376,20.4376,94600.0
2010-12-09 11:45:00,25.0,25.01,24.98,24.99,89600.0,20.4376,20.4458,20.4213,20.4295,89600.0
2010-12-09 11:50:00,24.98,24.98,24.97,24.98,7700.0,20.4213,20.4213,20.4131,20.4213,7700.0
2010-12-09 11:55:00,24.99,25.02,24.98,25.01,67500.0,20.4295,20.454,20.4213,20.4458,67500.0
2010-12-09 12:00:00,25.01,25.03,25.0,25.02,57600.0,20.4458,20.4622,20.4376,20.454,57600.0
2010-12-09 12:05:00,25.02,25.03,25.02,25.02,5400.0,20.454,20.4622,20.454,20.454,5400.0
2010-12-09 12:10:00,25.02,25.02,25.01,25.02,112100.0,20.454,20.454,20.4458,20.454,112100.0
2010-12-09 12:15:00,25.02,25.02,25.01,25.02,2000.0,20.454,20.454,20.4458,20.454,2000.0
2010-12-09 12:20:00,25.01,25.02,25.01,25.02,1700.0,20.4458,20.454,20.4458,20.454,1700.0
2010-12-09 12:25:00,25.01,25.03,25.01,25.02,14800.0,20.4458,20.4622,20.4458,20.454,14800.0
2010-12-09 12:30:00,25.02,25.02,25.01,25.02,1300.0,20.454,20.454,20.4458,20.454,1300.0
2010-12-09 12:35:00,25.01,25.01,25.0,25.01,3100.0,20.4458,20.4458,20.4376,20.4458,3100.0
2010-12-09 12:40:00,25.01,25.01,25.0,25.01,50800.0,20.4458,20.4458,20.4376,20.4458,50800.0
2010-12-09 12:45:00,25.01,25.02,25.0,25.02,11100.0,20.4458,20.454,20.4376,20.454,11100.0
2010-12-09 12:50:00,25.01,25.03,25.01,25.03,70800.0,20.4458,20.4622,20.4458,20.4622,70800.0
2010-12-09 12:55:00,25.03,25.04,25.02,25.02,6400.0,20.4622,20.4703,20.454,20.454,6400.0
2010-12-09 13:00:00,25.03,25.04,25.02,25.03,417200.0,20.4622,20.4703,20.454,20.4622,417200.0
2010-12-09 13:05:00,25.02,25.06,25.02,25.05,52700.0,20.454,20.4867,20.454,20.4785,52700.0
2010-12-09 13:10:00,25.06,25.07,25.05,25.06,13000.0,20.4867,20.4949,20.4785,20.4867,13000.0
2010-12-09 13:15:00,25.06,25.07,25.05,25.05,54300.0,20.4867,20.4949,20.4785,20.4785,54300.0
2010-12-09 13:20:00,25.05,25.06,25.05,25.05,26700.0,20.4785,20.4867,20.4785,20.4785,26700.0
2010-12-09 13:25:00,25.05,25.06,25.05,25.05,35700.0,20.4785,20.4867,20.4785,20.4785,35700.0
2010-12-09 13:30:00,25.05,25.07,25.04,25.04,13500.0,20.4785,20.4949,20.4703,20.4703,13500.0
2010-12-09 13:35:00,25.04,25.04,25.03,25.04,10700.0,20.4703,20.4703,20.4622,20.4703,10700.0
2010-12-09 13:40:00,25.04,25.04,25.03,25.03,2100.0,20.4703,20.4703,20.4622,20.4622,2100.0
2010-12-09 13:45:00,25.03,25.06,25.03,25.04,13900.0,20.4622,20.4867,20.4622,20.4703,13900.0
2010-12-09 13:50:00,25.05,25.05,25.04,25.05,5300.0,20.4785,20.4785,20.4703,20.4785,5300.0
2010-12-09 13:55:00,25.05,25.06,25.04,25.05,9500.0,20.4785,20.4867,20.4703,20.4785,9500.0
2010-12-09 14:00:00,25.06,25.06,25.05,25.06,5000.0,20.4867,20.4867,20.4785,20.4867,5000.0
2010-12-09 14:05:00,25.05,25.06,25.02,25.02,41600.0,20.4785,20.4867,20.454,20.454,41600.0
2010-12-09 14:10:00,25.02,25.02,25.01,25.01,27200.0,20.454,20.454,20.4458,20.4458,27200.0
2010-12-09 14:15:00,25.02,25.02,25.02,25.02,6100.0,20.454,20.454,20.454,20.454,6100.0
2010-12-09 14:20:00,25.02,25.03,25.02,25.03,6000.0,20.454,20.4622,20.454,20.4622,6000.0
2010-12-09 14:25:00,25.03,25.04,25.02,25.03,12200.0,20.4622,20.4703,20.454,20.4622,12200.0
2010-12-09 14:30:00,25.03,25.03,25.01,25.03,25100.0,20.4622,20.4622,20.4458,20.4622,25100.0
2010-12-09 14:35:00,25.03,25.03,25.02,25.03,43500.0,20.4622,20.4622,20.454,20.4622,43500.0
2010-12-09 14:40:00,25.02,25.03,25.01,25.02,46800.0,20.454,20.4622,20.4458,20.454,46800.0
2010-12-09 14:45:00,25.02,25.02,25.01,25.01,32500.0,20.454,20.454,20.4458,20.4458,32500.0
2010-12-09 14:50:00,25.01,25.02,25.01,25.02,22500.0,20.4458,20.454,20.4458,20.454,22500.0
2010-12-09 14:55:00,25.03,25.03,25.02,25.03,81100.0,20.4622,20.4622,20.454,20.4622,81100.0
2010-12-09 15:00:00,25.03,25.04,25.02,25.04,25900.0,20.4622,20.4703,20.454,20.4703,25900.0
2010-12-09 15:05:00,25.04,25.04,25.02,25.03,17500.0,20.4703,20.4703,20.454,20.4622,17500.0
2010-12-09 15:10:00,25.04,25.04,25.02,25.02,13400.0,20.4703,20.4703,20.454,20.454,13400.0
2010-12-09 15:15:00,25.03,25.05,25.02,25.05,98900.0,20.4622,20.4785,20.454,20.4785,98900.0
2010-12-09 15:20:00,25.04,25.05,25.03,25.03,105800.0,20.4703,20.4785,20.4622,20.4622,105800.0
2010-12-09 15:25:00,25.04,25.04,25.02,25.03,89200.0,20.4703,20.4703,20.454,20.4622,89200.0
2010-12-09 15:30:00,25.03,25.03,25.02,25.02,7400.0,20.4622,20.4622,20.454,20.454,7400.0
2010-12-09 15:35:00,25.02,25.05,25.02,25.05,157500.0,20.454,20.4785,20.454,20.4785,157500.0
2010-12-09 15:40:00,25.05,25.09,25.04,25.07,156300.0,20.4785,20.5112,20.4703,20.4949,156300.0
2010-12-09 15:45:00,25.08,25.09,25.06,25.08,173400.0,20.503,20.5112,20.4867,20.503,173400.0
2010-12-09 15:50:00,25.08,25.08,25.05,25.05,180500.0,20.503,20.503,20.4785,20.4785,180500.0
2010-12-09 15:55:00,25.05,25.07,25.03,25.07,1158600.0,20.4785,20.4949,20.4622,20.4949,1158600.0
2010-12-10 09:30:00,25.12,25.13,25.08,25.09,81000.0,20.5357,20.5439,20.503,20.5112,81000.0
2010-12-10 09:35:00,25.09,25.09,25.07,25.08,34600.0,20.5112,20.5112,20.4949,20.503,34600.0
2010-12-10 09:40:00,25.08,25.12,25.08,25.1,26800.0,20.503,20.5357,20.503,20.5194,26800.0
2010-12-10 09:45:00,25.1,25.11,25.08,25.09,54200.0,20.5194,20.5276,20.503,20.5112,54200.0
2010-12-10 09:50:00,25.09,25.12,25.08,25.12,334700.0,20.5112,20.5357,20.503,20.5357,334700.0
2010-12-10 09:55:00,25.12,25.14,25.08,25.09,148100.0,20.5357,20.5521,20.503,20.5112,148100.0
2010-12-10 10:00:00,25.1,25.1,25.07,25.07,32600.0,20.5194,20.5194,20.4949,20.4949,32600.0
2010-12-10 10:05:00,25.06,25.09,25.06,25.07,266100.0,20.4867,20.5112,20.4867,20.4949,266100.0
2010-12-10 10:10:00,25.07,25.08,25.04,25.07,24200.0,20.4949,20.503,20.4703,20.4949,24200.0
2010-12-10 10:15:00,25.07,25.09,25.05,25.08,9400.0,20.4949,20.5112,20.4785,20.503,9400.0
2010-12-10 10:20:00,25.08,25.09,25.08,25.08,10400.0,20.503,20.5112,20.503,20.503,10400.0
2010-12-10 10:25:00,25.08,25.11,25.08,25.11,79700.0,20.503,20.5276,20.503,20.5276,79700.0
2010-12-10 10:30:00,25.11,25.11,25.09,25.09,65500.0,20.5276,20.5276,20.5112,20.5112,65500.0
2010-12-10 10:35:00,25.09,25.1,25.08,25.08,25700.0,20.5112,20.5194,20.503,20.503,25700.0
2010-12-10 10:40:00,25.08,25.12,25.07,25.1,359000.0,20.503,20.5357,20.4949,20.5194,359000.0
2010-12-10 10:45:00,25.1,25.11,25.09,25.1,436800.0,20.5194,20.5276,20.5112,20.5194,436800.0
2010-12-10 10:50:00,25.11,25.11,25.1,25.11,14000.0,20.5276,20.5276,20.5194,20.5276,14000.0
2010-12-10 10:55:00,25.1,25.11,25.09,25.1,28800.0,20.5194,20.5276,20.5112,20.5194,28800.0
2010-12-10 11:00:00,25.09,25.11,25.09,25.1,48400.0,20.5112,20.5276,20.5112,20.5194,48400.0
2010-12-10 11:05:00,25.1,25.12,25.09,25.11,95700.0,20.5194,20.5357,20.5112,20.5276,95700.0
2010-12-10 11:10:00,25.1,25.11,25.1,25.11,7700.0,20.5194,20.5276,20.5194,20.5276,7700.0
2010-12-10 11:15:00,25.11,25.11,25.1,25.1,40100.0,20.5276,20.5276,20.5194,20.5194,40100.0
2010-12-10 11:20:00,25.1,25.11,25.08,25.09,16800.0,20.5194,20.5276,20.503,20.5112,16800.0
2010-12-10 11:25:00,25.09,25.09,25.08,25.09,25900.0,20.5112,20.5112,20.503,20.5112,25900.0
2010-12-10 11:30:00,25.1,25.1,25.09,25.09,13200.0,20.5194,20.5194,20.5112,20.5112,13200.0
2010-12-10 11:35:00,25.09,25.1,25.08,25.08,35900.0,20.5112,20.5194,20.503,20.503,35900.0
2010-12-10 11:40:00,25.08,25.08,25.08,25.08,15300.0,20.503,20.503,20.503,20.503,15300.0
2010-12-10 11:45:00,25.09,25.09,25.08,25.08,47300.0,20.5112,20.5112,20.503,20.503,47300.0
2010-12-10 11:50:00,25.09,25.09,25.08,25.08,33000.0,20.5112,20.5112,20.503,20.503,33000.0
2010-12-10 11:55:00,25.09,25.12,25.08,25.12,70000.0,20.5112,20.5357,20.503,20.5357,70000.0
2010-12-10 12:00:00,25.13,25.13,25.11,25.12,23300.0,20.5439,20.5439,20.5276,20.5357,23300.0
2010-12-10 12:05:00,25.12,25.13,25.11,25.12,66900.0,20.5357,20.5439,20.5276,20.5357,66900.0
2010-12-10 12:10:00,25.13,25.14,25.12,25.14,20400.0,20.5439,20.5521,20.5357,20.5521,20400.0
2010-12-10 12:15:00,25.13,25.14,25.12,25.12,14800.0,20.5439,20.5521,20.5357,20.5357,14800.0
2010-12-10 12:20:00,25.12,25.13,25.11,25.11,12700.0,20.5357,20.5439,20.5276,20.5276,12700.0
2010-12-10 12:25:00,25.11,25.13,25.11,25.13,13700.0,20.5276,20.5439,20.5276,20.5439,13700.0
2010-12-10 12:30:00,25.13,25.14,25.13,25.14,16100.0,20.5439,20.5521,20.5439,20.5521,16100.0
2010-12-10 12:35:00,25.14,25.15,25.13,25.14,48200.0,20.5521,20.5603,20.5439,20.5521,48200.0
2010-12-10 12:40:00,25.15,25.15,25.14,25.15,56000.0,20.5603,20.5603,20.5521,20.5603,56000.0
2010-12-10 12:45:00,25.14,25.17,25.14,25.17,39800.0,20.5521,20.5766,20.5521,20.5766,39800.0
2010-12-10 12:50:00,25.16,25.16,25.15,25.16,22600.0,20.5684,20.5684,20.5603,20.5684,22600.0
2010-12-10 12:55:00,25.16,25.16,25.15,25.16,22500.0,20.5684,20.5684,20.5603,20.5684,22500.0
2010-12-10 13:00:00,25.15,25.16,25.15,25.15,1500.0,20.5603,20.5684,20.5603,20.5603,1500.0
2010-12-10 13:05:00,25.15,25.16,25.15,25.16,800.0,20.5603,20.5684,20.5603,20.5684,800.0
2010-12-10 13:10:00,25.15,25.16,25.15,25.15,3800.0,20.5603,20.5684,20.5603,20.5603,3800.0
2010-12-10 13:15:00,25.16,25.17,25.15,25.16,35000.0,20.5684,20.5766,20.5603,20.5684,35000.0
2010-12-10 13:20:00,25.17,25.18,25.17,25.17,8300.0,20.5766,20.5848,20.5766,20.5766,8300.0
2010-12-10 13:25:00,25.17,25.17,25.16,25.16,25300.0,20.5766,20.5766,20.5684,20.5684,25300.0
2010-12-10 13:30:00,25.17,25.17,25.16,25.17,3700.0,20.5766,20.5766,20.5684,20.5766,3700.0
2010-12-10 13:35:00,25.17,25.17,25.16,25.17,25600.0,20.5766,20.5766,20.5684,20.5766,25600.0
2010-12-10 13:40:00,25.16,25.17,25.16,25.16,7500.0,20.5684,20.5766,20.5684,20.5684,7500.0
2010-12-10 13:45:00,25.17,25.18,25.16,25.18,10000.0,20.5766,20.5848,20.5684,20.5848,10000.0
2010-12-10 13:50:00,25.19,25.19,25.17,25.19,39000.0,20.593,20.593,20.5766,20.593,39000.0
2010-12-10 13:55:00,25.18,25.19,25.18,25.18,13700.0,20.5848,20.593,20.5848,20.5848,13700.0
2010-12-10 14:00:00,25.18,25.18,25.17,25.17,22600.0,20.5848,20.5848,20.5766,20.5766,22600.0
2010-12-10 14:05:00,25.18,25.19,25.17,25.19,7000.0,20.5848,20.593,20.5766,20.593,7000.0
2010-12-10 14:10:00,25.18,25.19,25.17,25.17,60800.0,20.5848,20.593,20.5766,20.5766,60800.0
2010-12-10 14:15:00,25.17,25.18,25.17,25.17,5500.0,20.5766,20.5848,20.5766,20.5766,5500.0
2010-12-10 14:20:00,25.18,25.19,25.18,25.19,17900.0,20.5848,20.593,20.5848,20.593,17900.0
2010-12-10 14:25:00,25.18,25.19,25.18,25.18,44900.0,20.5848,20.593,20.5848,20.5848,44900.0
2010-12-10 14:30:00,25.17,25.18,25.17,25.18,107400.0,20.5766,20.5848,20.5766,20.5848,107400.0
2010-12-10 14:35:00,25.18,25.19,25.17,25.19,67800.0,20.5848,20.593,20.5766,20.593,67800.0
2010-12-10 14:40:00,25.19,25.19,25.18,25.19,14300.0,20.593,20.593,20.5848,20.593,14300.0
2010-12-10 14:45:00,25.18,25.19,25.18,25.18,36700.0,20.5848,20.593,20.5848,20.5848,36700.0
2010-12-10 14:50:00,25.19,25.2,25.18,25.2,26700.0,20.593,20.6011,20.5848,20.6011,26700.0
2010-12-10 14:55:00,25.2,25.2,25.19,25.2,26800.0,20.6011,20.6011,20.593,20.6011,26800.0
2010-12-10 15:00:00,25.19,25.21,25.19,25.19,48000.0,20.593,20.6093,20.593,20.593,48000.0
2010-12-10 15:05:00,25.2,25.2,25.18,25.18,24000.0,20.6011,20.6011,20.5848,20.5848,24000.0
2010-12-10 15:10:00,25.19,25.19,25.17,25.18,23100.0,20.593,20.593,20.5766,20.5848,23100.0
2010-12-10 15:15:00,25.18,25.18,25.16,25.17,27500.0,20.5848,20.5848,20.5684,20.5766,27500.0
2010-12-10 15:20:00,25.17,25.18,25.16,25.17,120500.0,20.5766,20.5848,20.5684,20.5766,120500.0
2010-12-10 15:25:00,25.17,25.19,25.16,25.18,203300.0,20.5766,20.593,20.5684,20.5848,203300.0
2010-12-10 15:30:00,25.18,25.21,25.18,25.2,46500.0,20.5848,20.6093,20.5848,20.6011,46500.0
2010-12-10 15:35:00,25.2,25.21,25.18,25.19,150800.0,20.6011,20.6093,20.5848,20.593,150800.0
2010-12-10 15:40:00,25.19,25.2,25.18,25.19,74200.0,20.593,20.6011,20.5848,20.593,74200.0
2010-12-10 15:45:00,25.19,25.2,25.16,25.18,302900.0,20.593,20.6011,20.5684,20.5848,302900.0
2010-12-10 15:50:00,25.17,25.2,25.17,25.2,147900.0,20.5766,20.6011,20.5766,20.6011,147900.0
2010-12-10 15:55:00,25.2,25.21,25.18,25.18,978600.0,20.6011,20.6093,20.5848,20.5848,978600.0
2010-12-13 09:30:00,25.29,25.3,25.26,25.27,84000.0,20.6747,20.6829,20.6502,20.6584,84000.0
2010-12-13 09:35:00,25.27,25.28,25.21,25.22,356800.0,20.6584,20.6665,20.6093,20.6175,356800.0
2010-12-13 09:40:00,25.22,25.26,25.2,25.24,67300.0,20.6175,20.6502,20.6011,20.6338,67300.0
2010-12-13 09:45:00,25.24,25.27,25.23,25.27,99300.0,20.6338,20.6584,20.6257,20.6584,99300.0
2010-12-13 09:50:00,25.27,25.28,25.25,25.26,101200.0,20.6584,20.6665,20.642,20.6502,101200.0
2010-12-13 09:55:00,25.26,25.26,25.23,25.23,49000.0,20.6502,20.6502,20.6257,20.6257,49000.0
2010-12-13 10:00:00,25.24,25.28,25.24,25.27,20800.0,20.6338,20.6665,20.6338,20.6584,20800.0
2010-12-13 10:05:00,25.27,25.29,25.27,25.27,4700.0,20.6584,20.6747,20.6584,20.6584,4700.0
2010-12-13 10:10:00,25.28,25.3,25.26,25.28,45700.0,20.6665,20.6829,20.6502,20.6665,45700.0
2010-12-13 10:15:00,25.28,25.31,25.28,25.3,32900.0,20.6665,20.6911,20.6665,20.6829,32900.0
2010-12-13 10:20:00,25.3,25.31,25.29,25.3,54600.0,20.6829,20.6911,20.6747,20.6829,54600.0
2010-12-13 10:25:00,25.3,25.3,25.27,25.28,57400.0,20.6829,20.6829,20.6584,20.6665,57400.0
2010-12-13 10:30:00,25.28,25.3,25.27,25.29,34700.0,20.6665,20.6829,20.6584,20.6747,34700.0
2010-12-13 10:35:00,25.28,25.29,25.28,25.28,17200.0,20.6665,20.6747,20.6665,20.6665,17200.0
2010-12-13 10:40:00,25.28,25.28,25.27,25.27,80600.0,20.6665,20.6665,20.6584,20.6584,80600.0
2010-12-13 10:45:00,25.27,25.31,25.26,25.3,78900.0,20.6584,20.6911,20.6502,20.6829,78900.0
2010-12-13 10:50:00,25.31,25.31,25.3,25.3,23100.0,20.6911,20.6911,20.6829,20.6829,23100.0
2010-12-13 10:55:00,25.3,25.32,25.3,25.31,17800.0,20.6829,20.6992,20.6829,20.6911,17800.0
2010-12-13 11:00:00,25.31,25.31,25.3,25.3,62000.0,20.6911,20.6911,20.6829,20.6829,62000.0
2010-12-13 11:05:00,25.29,25.3,25.28,25.3,65900.0,20.6747,20.6829,20.6665,20.6829,65900.0
2010-12-13 11:10:00,25.3,25.3,25.29,25.29,50800.0,20.6829,20.6829,20.6747,20.6747,50800.0
2010-12-13 11:15:00,25.29,25.31,25.29,25.31,18300.0,20.6747,20.6911,20.6747,20.6911,18300.0
2010-12-13 11:20:00,25.3,25.31,25.27,25.28,128600.0,20.6829,20.6911,20.6584,20.6665,128600.0
2010-12-13 11:25:00,25.28,25.28,25.26,25.27,28300.0,20.6665,20.6665,20.6502,20.6584,28300.0
2010-12-13 11:30:00,25.26,25.28,25.26,25.27,35200.0,20.6502,20.6665,20.6502,20.6584,35200.0
2010-12-13 11:35:00,25.26,25.27,25.25,25.26,163000.0,20.6502,20.6584,20.642,20.6502,163000.0
2010-12-13 11:40:00,25.26,25.27,25.26,25.27,17300.0,20.6502,20.6584,20.6502,20.6584,17300.0
2010-12-13 11:45:00,25.27,25.28,25.26,25.27,34900.0,20.6584,20.6665,20.6502,20.6584,34900.0
2010-12-13 11:50:00,25.27,25.3,25.27,25.28,66600.0,20.6584,20.6829,20.6584,20.6665,66600.0
2010-12-13 11:55:00,25.28,25.29,25.27,25.28,35900.0,20.6665,20.6747,20.6584,20.6665,35900.0
2010-12-13 12:00:00,25.27,25.29,25.26,25.27,113700.0,20.6584,20.6747,20.6502,20.6584,113700.0
2010-12-13 12:05:00,25.28,25.28,25.25,25.25,16600.0,20.6665,20.6665,20.642,20.642,16600.0
2010-12-13 12:10:00,25.25,25.27,25.25,25.27,13500.0,20.642,20.6584,20.642,20.6584,13500.0
2010-12-13 12:15:00,25.28,25.28,25.27,25.27,28800.0,20.6665,20.6665,20.6584,20.6584,28800.0
2010-12-13 12:20:00,25.27,25.28,25.27,25.27,27500.0,20.6584,20.6665,20.6584,20.6584,27500.0
2010-12-13 12:25:00,25.27,25.28,25.26,25.27,38300.0,20.6584,20.6665,20.6502,20.6584,38300.0
2010-12-13 12:30:00,25.27,25.28,25.26,25.27,11800.0,20.6584,20.6665,20.6502,20.6584,11800.0
2010-12-13 12:35:00,25.27,25.28,25.26,25.27,21700.0,20.6584,20.6665,20.6502,20.6584,21700.0
2010-12-13 12:40:00,25.26,25.27,25.26,25.26,40000.0,20.6502,20.6584,20.6502,20.6502,40000.0
2010-12-13 12:45:00,25.27,25.27,25.26,25.26,13000.0,20.6584,20.6584,20.6502,20.6502,13000.0
2010-12-13 12:50:00,25.26,25.28,25.26,25.27,97200.0,20.6502,20.6665,20.6502,20.6584,97200.0
2010-12-13 12:55:00,25.27,25.28,25.26,25.28,199900.0,20.6584,20.6665,20.6502,20.6665,199900.0
2010-12-13 13:00:00,25.28,25.29,25.28,25.28,76500.0,20.6665,20.6747,20.6665,20.6665,76500.0
2010-12-13 13:05:00,25.28,25.3,25.28,25.29,132300.0,20.6665,20.6829,20.6665,20.6747,132300.0
2010-12-13 13:10:00,25.29,25.29,25.28,25.28,8500.0,20.6747,20.6747,20.6665,20.6665,8500.0
2010-12-13 13:15:00,25.29,25.29,25.28,25.29,16200.0,20.6747,20.6747,20.6665,20.6747,16200.0
2010-12-13 13:20:00,25.28,25.3,25.28,25.3,23900.0,20.6665,20.6829,20.6665,20.6829,23900.0
2010-12-13 13:25:00,25.3,25.3,25.28,25.29,75000.0,20.6829,20.6829,20.6665,20.6747,75000.0
2010-12-13 13:30:00,25.29,25.29,25.28,25.29,14600.0,20.6747,20.6747,20.6665,20.6747,14600.0
2010-12-13 13:35:00,25.29,25.29,25.27,25.27,85400.0,20.6747,20.6747,20.6584,20.6584,85400.0
2010-12-13 13:40:00,25.28,25.28,25.27,25.28,6500.0,20.6665,20.6665,20.6584,20.6665,6500.0
2010-12-13 13:45:00,25.28,25.28,25.27,25.27,37500.0,20.6665,20.6665,20.6584,20.6584,37500.0
2010-12-13 13:50:00,25.28,25.28,25.27,25.28,8400.0,20.6665,20.6665,20.6584,20.6665,8400.0
2010-12-13 13:55:00,25.28,25.31,25.28,25.3,125800.0,20.6665,20.6911,20.6665,20.6829,125800.0
2010-12-13 14:00:00,25.3,25.31,25.3,25.31,39300.0,20.6829,20.6911,20.6829,20.6911,39300.0
2010-12-13 14:05:00,25.31,25.32,25.3,25.31,69100.0,20.6911,20.6992,20.6829,20.6911,69100.0
2010-12-13 14:10:00,25.31,25.32,25.3,25.3,17900.0,20.6911,20.6992,20.6829,20.6829,17900.0
2010-12-13 14:15:00,25.31,25.31,25.29,25.3,14400.0,20.6911,20.6911,20.6747,20.6829,14400.0
2010-12-13 14:20:00,25.3,25.3,25.29,25.29,35900.0,20.6829,20.6829,20.6747,20.6747,35900.0
2010-12-13 14:25:00,25.3,25.3,25.28,25.29,54000.0,20.6829,20.6829,20.6665,20.6747,54000.0
2010-12-13 14:30:00,25.28,25.29,25.28,25.29,29500.0,20.6665,20.6747,20.6665,20.6747,29500.0
2010-12-13 14:35:00,25.29,25.29,25.28,25.28,132900.0,20.6747,20.6747,20.6665,20.6665,132900.0
2010-12-13 14:40:00,25.28,25.29,25.27,25.29,193300.0,20.6665,20.6747,20.6584,20.6747,193300.0
2010-12-13 14:45:00,25.29,25.3,25.29,25.3,65500.0,20.6747,20.6829,20.6747,20.6829,65500.0
2010-12-13 14:50:00,25.3,25.3,25.27,25.28,46300.0,20.6829,20.6829,20.6584,20.6665,46300.0
2010-12-13 14:55:00,25.27,25.28,25.27,25.28,15800.0,20.6584,20.6665,20.6584,20.6665,15800.0
2010-12-13 15:00:00,25.28,25.28,25.27,25.28,17000.0,20.6665,20.6665,20.6584,20.6665,17000.0
2010-12-13 15:05:00,25.28,25.28,25.25,25.25,112400.0,20.6665,20.6665,20.642,20.642,112400.0
2010-12-13 15:10:00,25.25,25.26,25.25,25.25,29000.0,20.642,20.6502,20.642,20.642,29000.0
2010-12-13 15:15:00,25.25,25.27,25.25,25.26,86200.0,20.642,20.6584,20.642,20.6502,86200.0
2010-12-13 15:20:00,25.27,25.27,25.24,25.25,68200.0,20.6584,20.6584,20.6338,20.642,68200.0
2010-12-13 15:25:00,25.24,25.26,25.24,25.25,208300.0,20.6338,20.6502,20.6338,20.642,208300.0
2010-12-13 15:30:00,25.25,25.25,25.21,25.21,229000.0,20.642,20.642,20.6093,20.6093,229000.0
2010-12-13 15:35:00,25.21,25.22,25.2,25.22,129400.0,20.6093,20.6175,20.6011,20.6175,129400.0
2010-12-13 15:40:00,25.22,25.22,25.18,25.18,344100.0,20.6175,20.6175,20.5848,20.5848,344100.0
2010-12-13 15:45:00,25.18,25.19,25.14,25.15,408500.0,20.5848,20.593,20.5521,20.5603,408500.0
2010-12-13 15:50:00,25.15,25.17,25.15,25.16,223200.0,20.5603,20.5766,20.5603,20.5684,223200.0
2010-12-13 15:55:00,25.17,25.17,25.12,25.13,938800.0,20.5766,20.5766,20.5357,20.5439,938800.0
2010-12-14 09:30:00,25.14,25.18,25.14,25.15,132300.0,20.5521,20.5848,20.5521,20.5603,132300.0
2010-12-14 09:35:00,25.15,25.2,25.15,25.15,61900.0,20.5603,20.6011,20.5603,20.5603,61900.0
2010-12-14 09:40:00,25.15,25.16,25.14,25.14,69400.0,20.5603,20.5684,20.5521,20.5521,69400.0
2010-12-14 09:45:00,25.15,25.17,25.14,25.15,47600.0,20.5603,20.5766,20.5521,20.5603,47600.0
2010-12-14 09:50:00,25.16,25.16,25.12,25.15,73300.0,20.5684,20.5684,20.5357,20.5603,73300.0
2010-12-14 09:55:00,25.16,25.21,25.16,25.2,50800.0,20.5684,20.6093,20.5684,20.6011,50800.0
2010-12-14 10:00:00,25.2,25.23,25.2,25.2,235300.0,20.6011,20.6257,20.6011,20.6011,235300.0
2010-12-14 10:05:00,25.21,25.25,25.21,25.25,73400.0,20.6093,20.642,20.6093,20.642,73400.0
2010-12-14 10:10:00,25.25,25.25,25.23,25.24,117200.0,20.642,20.642,20.6257,20.6338,117200.0
2010-12-14 10:15:00,25.24,25.26,25.23,25.25,16100.0,20.6338,20.6502,20.6257,20.642,16100.0
2010-12-14 10:20:00,25.25,25.27,25.25,25.26,34000.0,20.642,20.6584,20.642,20.6502,34000.0
2010-12-14 10:25:00,25.25,25.26,25.25,25.26,9300.0,20.642,20.6502,20.642,20.6502,9300.0
2010-12-14 10:30:00,25.25,25.26,25.24,25.25,20600.0,20.642,20.6502,20.6338,20.642,20600.0
2010-12-14 10:35:00,25.24,25.26,25.24,25.25,9400.0,20.6338,20.6502,20.6338,20.642,9400.0
2010-12-14 10:40:00,25.26,25.26,25.24,25.24,9100.0,20.6502,20.6502,20.6338,20.6338,9100.0
2010-12-14 10:45:00,25.25,25.26,25.23,25.23,26200.0,20.642,20.6502,20.6257,20.6257,26200.0
2010-12-14 10:50:00,25.23,25.24,25.22,25.23,19200.0,20.6257,20.6338,20.6175,20.6257,19200.0
2010-12-14 10:55:00,25.23,25.23,25.21,25.21,10600.0,20.6257,20.6257,20.6093,20.6093,10600.0
2010-12-14 11:00:00,25.22,25.22,25.21,25.21,2200.0,20.6175,20.6175,20.6093,20.6093,2200.0
2010-12-14 11:05:00,25.21,25.22,25.2,25.2,15200.0,20.6093,20.6175,20.6011,20.6011,15200.0
2010-12-14 11:10:00,25.21,25.22,25.2,25.22,18500.0,20.6093,20.6175,20.6011,20.6175,18500.0
2010-12-14 11:15:00,25.22,25.23,25.21,25.22,22400.0,20.6175,20.6257,20.6093,20.6175,22400.0
2010-12-14 11:20:00,25.21,25.22,25.21,25.22,2100.0,20.6093,20.6175,20.6093,20.6175,2100.0
2010-12-14 11:25:00,25.22,25.23,25.21,25.22,10800.0,20.6175,20.6257,20.6093,20.6175,10800.0
2010-12-14 11:30:00,25.23,25.23,25.22,25.23,15300.0,20.6257,20.6257,20.6175,20.6257,15300.0
2010-12-14 11:35:00,25.23,25.25,25.22,25.25,73800.0,20.6257,20.642,20.6175,20.642,73800.0
2010-12-14 11:40:00,25.24,25.25,25.23,25.24,37100.0,20.6338,20.642,20.6257,20.6338,37100.0
2010-12-14 11:45:00,25.24,25.25,25.24,25.25,34800.0,20.6338,20.642,20.6338,20.642,34800.0
2010-12-14 11:50:00,25.25,25.25,25.23,25.23,20900.0,20.642,20.642,20.6257,20.6257,20900.0
2010-12-14 11:55:00,25.24,25.24,25.23,25.23,1600.0,20.6338,20.6338,20.6257,20.6257,1600.0
2010-12-14 12:00:00,25.24,25.24,25.23,25.24,8500.0,20.6338,20.6338,20.6257,20.6338,8500.0
2010-12-14 12:05:00,25.23,25.24,25.23,25.24,8500.0,20.6257,20.6338,20.6257,20.6338,8500.0
2010-12-14 12:10:00,25.24,25.24,25.22,25.23,38100.0,20.6338,20.6338,20.6175,20.6257,38100.0
2010-12-14 12:15:00,25.22,25.23,25.22,25.22,3900.0,20.6175,20.6257,20.6175,20.6175,3900.0
2010-12-14 12:20:00,25.21,25.23,25.21,25.23,10000.0,20.6093,20.6257,20.6093,20.6257,10000.0
2010-12-14 12:25:00,25.23,25.23,25.22,25.23,4000.0,20.6257,20.6257,20.6175,20.6257,4000.0
2010-12-14 12:30:00,25.23,25.23,25.22,25.22,7100.0,20.6257,20.6257,20.6175,20.6175,7100.0
2010-12-14 12:35:00,25.22,25.23,25.22,25.22,3400.0,20.6175,20.6257,20.6175,20.6175,3400.0
2010-12-14 12:40:00,25.23,25.23,25.21,25.21,72500.0,20.6257,20.6257,20.6093,20.6093,72500.0
2010-12-14 12:45:00,25.22,25.22,25.21,25.22,55200.0,20.6175,20.6175,20.6093,20.6175,55200.0
2010-12-14 12:50:00,25.21,25.23,25.21,25.23,7500.0,20.6093,20.6257,20.6093,20.6257,7500.0
2010-12-14 12:55:00,25.23,25.23,25.22,25.22,4400.0,20.6257,20.6257,20.6175,20.6175,4400.0
2010-12-14 13:00:00,25.23,25.23,25.21,25.22,124600.0,20.6257,20.6257,20.6093,20.6175,124600.0
2010-12-14 13:05:00,25.22,25.23,25.21,25.22,4700.0,20.6175,20.6257,20.6093,20.6175,4700.0
2010-12-14 13:10:00,25.23,25.23,25.22,25.22,128000.0,20.6257,20.6257,20.6175,20.6175,128000.0
2010-12-14 13:15:00,25.21,25.23,25.21,25.21,228900.0,20.6093,20.6257,20.6093,20.6093,228900.0
2010-12-14 13:20:00,25.22,25.23,25.21,25.22,341800.0,20.6175,20.6257,20.6093,20.6175,341800.0
2010-12-14 13:25:00,25.23,25.23,25.22,25.23,162700.0,20.6257,20.6257,20.6175,20.6257,162700.0
2010-12-14 13:30:00,25.23,25.23,25.22,25.23,51400.0,20.6257,20.6257,20.6175,20.6257,51400.0
2010-12-14 13:35:00,25.22,25.23,25.22,25.23,134200.0,20.6175,20.6257,20.6175,20.6257,134200.0
2010-12-14 13:40:00,25.23,25.25,25.22,25.24,106700.0,20.6257,20.642,20.6175,20.6338,106700.0
2010-12-14 13:45:00,25.24,25.26,25.24,25.25,60900.0,20.6338,20.6502,20.6338,20.642,60900.0
2010-12-14 13:50:00,25.25,25.25,25.24,25.25,50900.0,20.642,20.642,20.6338,20.642,50900.0
2010-12-14 13:55:00,25.24,25.25,25.23,25.25,80300.0,20.6338,20.642,20.6257,20.642,80300.0
2010-12-14 14:00:00,25.25,25.25,25.23,25.24,6300.0,20.642,20.642,20.6257,20.6338,6300.0
2010-12-14 14:05:00,25.23,25.24,25.22,25.23,79500.0,20.6257,20.6338,20.6175,20.6257,79500.0
2010-12-14 14:10:00,25.24,25.24,25.23,25.24,14500.0,20.6338,20.6338,20.6257,20.6338,14500.0
2010-12-14 14:15:00,25.23,25.26,25.21,25.26,80500.0,20.6257,20.6502,20.6093,20.6502,80500.0
2010-12-14 14:20:00,25.25,25.26,25.23,25.23,78800.0,20.642,20.6502,20.6257,20.6257,78800.0
2010-12-14 14:25:00,25.22,25.24,25.2,25.22,230600.0,20.6175,20.6338,20.6011,20.6175,230600.0
2010-12-14 14:30:00,25.22,25.25,25.22,25.23,188000.0,20.6175,20.642,20.6175,20.6257,188000.0
2010-12-14 14:35:00,25.23,25.25,25.23,25.24,32800.0,20.6257,20.642,20.6257,20.6338,32800.0
2010-12-14 14:40:00,25.23,25.23,25.19,25.19,90300.0,20.6257,20.6257,20.593,20.593,90300.0
2010-12-14 14:45:00,25.19,25.22,25.18,25.21,93400.0,20.593,20.6175,20.5848,20.6093,93400.0
2010-12-14 14:50:00,25.21,25.22,25.2,25.21,9500.0,20.6093,20.6175,20.6011,20.6093,9500.0
2010-12-14 14:55:00,25.22,25.24,25.2,25.24,98200.0,20.6175,20.6338,20.6011,20.6338,98200.0
2010-12-14 15:00:00,25.24,25.24,25.22,25.22,83400.0,20.6338,20.6338,20.6175,20.6175,83400.0
2010-12-14 15:05:00,25.23,25.24,25.23,25.24,27100.0,20.6257,20.6338,20.6257,20.6338,27100.0
2010-12-14 15:10:00,25.24,25.24,25.21,25.23,13800.0,20.6338,20.6338,20.6093,20.6257,13800.0
2010-12-14 15:15:00,25.23,25.23,25.19,25.19,57700.0,20.6257,20.6257,20.593,20.593,57700.0
2010-12-14 15:20:00,25.19,25.19,25.16,25.17,161400.0,20.593,20.593,20.5684,20.5766,161400.0
2010-12-14 15:25:00,25.18,25.18,25.16,25.18,139500.0,20.5848,20.5848,20.5684,20.5848,139500.0
2010-12-14 15:30:00,25.17,25.19,25.16,25.16,29400.0,20.5766,20.593,20.5684,20.5684,29400.0
2010-12-14 15:35:00,25.16,25.17,25.12,25.13,305600.0,20.5684,20.5766,20.5357,20.5439,305600.0
2010-12-14 15:40:00,25.13,25.15,25.12,25.12,187100.0,20.5439,20.5603,20.5357,20.5357,187100.0
2010-12-14 15:45:00,25.12,25.17,25.12,25.13,119900.0,20.5357,20.5766,20.5357,20.5439,119900.0
2010-12-14 15:50:00,25.13,25.19,25.13,25.17,341400.0,20.5439,20.593,20.5439,20.5766,341400.0
2010-12-14 15:55:00,25.18,25.21,25.17,25.21,446100.0,20.5848,20.6093,20.5766,20.6093,446100.0
2010-12-15 09:30:00,25.15,25.18,25.14,25.18,148700.0,20.5603,20.5848,20.5521,20.5848,148700.0
2010-12-15 09:35:00,25.18,25.19,25.15,25.15,138700.0,20.5848,20.593,20.5603,20.5603,138700.0
2010-12-15 09:40:00,25.15,25.16,25.14,25.16,56300.0,20.5603,20.5684,20.5521,20.5684,56300.0
2010-12-15 09:45:00,25.16,25.18,25.13,25.15,45300.0,20.5684,20.5848,20.5439,20.5603,45300.0
2010-12-15 09:50:00,25.15,25.17,25.14,25.15,39100.0,20.5603,20.5766,20.5521,20.5603,39100.0
2010-12-15 09:55:00,25.15,25.18,25.15,25.18,63200.0,20.5603,20.5848,20.5603,20.5848,63200.0
2010-12-15 10:00:00,25.19,25.2,25.18,25.2,62400.0,20.593,20.6011,20.5848,20.6011,62400.0
2010-12-15 10:05:00,25.19,25.21,25.18,25.18,43600.0,20.593,20.6093,20.5848,20.5848,43600.0
2010-12-15 10:10:00,25.19,25.23,25.18,25.22,36400.0,20.593,20.6257,20.5848,20.6175,36400.0
2010-12-15 10:15:00,25.22,25.23,25.2,25.2,32900.0,20.6175,20.6257,20.6011,20.6011,32900.0
2010-12-15 10:20:00,25.21,25.22,25.2,25.22,23000.0,20.6093,20.6175,20.6011,20.6175,23000.0
2010-12-15 10:25:00,25.21,25.22,25.21,25.21,161200.0,20.6093,20.6175,20.6093,20.6093,161200.0
2010-12-15 10:30:00,25.22,25.23,25.21,25.21,33400.0,20.6175,20.6257,20.6093,20.6093,33400.0
2010-12-15 10:35:00,25.22,25.26,25.22,25.26,29900.0,20.6175,20.6502,20.6175,20.6502,29900.0
2010-12-15 10:40:00,25.27,25.27,25.25,25.26,46000.0,20.6584,20.6584,20.642,20.6502,46000.0
2010-12-15 10:45:00,25.27,25.27,25.24,25.26,43700.0,20.6584,20.6584,20.6338,20.6502,43700.0
2010-12-15 10:50:00,25.25,25.26,25.25,25.26,4300.0,20.642,20.6502,20.642,20.6502,4300.0
2010-12-15 10:55:00,25.26,25.26,25.25,25.25,13000.0,20.6502,20.6502,20.642,20.642,13000.0
2010-12-15 11:00:00,25.25,25.28,25.25,25.27,34000.0,20.642,20.6665,20.642,20.6584,34000.0
2010-12-15 11:05:00,25.27,25.28,25.27,25.27,23300.0,20.6584,20.6665,20.6584,20.6584,23300.0
2010-12-15 11:10:00,25.27,25.27,25.23,25.23,55700.0,20.6584,20.6584,20.6257,20.6257,55700.0
2010-12-15 11:15:00,25.23,25.23,25.2,25.22,59700.0,20.6257,20.6257,20.6011,20.6175,59700.0
2010-12-15 11:20:00,25.22,25.22,25.2,25.21,20600.0,20.6175,20.6175,20.6011,20.6093,20600.0
2010-12-15 11:25:00,25.21,25.22,25.19,25.22,23600.0,20.6093,20.6175,20.593,20.6175,23600.0
2010-12-15 11:30:00,25.22,25.22,25.2,25.2,36100.0,20.6175,20.6175,20.6011,20.6011,36100.0
2010-12-15 11:35:00,25.21,25.21,25.19,25.2,43600.0,20.6093,20.6093,20.593,20.6011,43600.0
2010-12-15 11:40:00,25.2,25.2,25.18,25.18,54800.0,20.6011,20.6011,20.5848,20.5848,54800.0
2010-12-15 11:45:00,25.19,25.19,25.17,25.18,19900.0,20.593,20.593,20.5766,20.5848,19900.0
2010-12-15 11:50:00,25.18,25.2,25.17,25.2,62700.0,20.5848,20.6011,20.5766,20.6011,62700.0
2010-12-15 11:55:00,25.2,25.21,25.19,25.19,227600.0,20.6011,20.6093,20.593,20.593,227600.0
2010-12-15 12:00:00,25.19,25.2,25.19,25.2,15400.0,20.593,20.6011,20.593,20.6011,15400.0
2010-12-15 12:05:00,25.2,25.21,25.2,25.2,7700.0,20.6011,20.6093,20.6011,20.6011,7700.0
2010-12-15 12:10:00,25.19,25.2,25.18,25.18,34600.0,20.593,20.6011,20.5848,20.5848,34600.0
2010-12-15 12:15:00,25.19,25.2,25.19,25.19,11200.0,20.593,20.6011,20.593,20.593,11200.0
2010-12-15 12:20:00,25.2,25.2,25.17,25.18,11400.0,20.6011,20.6011,20.5766,20.5848,11400.0
2010-12-15 12:25:00,25.18,25.2,25.18,25.2,7600.0,20.5848,20.6011,20.5848,20.6011,7600.0
2010-12-15 12:30:00,25.19,25.2,25.18,25.18,17000.0,20.593,20.6011,20.5848,20.5848,17000.0
2010-12-15 12:35:00,25.17,25.18,25.16,25.16,8000.0,20.5766,20.5848,20.5684,20.5684,8000.0
2010-12-15 12:40:00,25.16,25.16,25.15,25.16,4400.0,20.5684,20.5684,20.5603,20.5684,4400.0
2010-12-15 12:45:00,25.15,25.15,25.11,25.12,27000.0,20.5603,20.5603,20.5276,20.5357,27000.0
2010-12-15 12:50:00,25.11,25.12,25.09,25.09,25300.0,20.5276,20.5357,20.5112,20.5112,25300.0
2010-12-15 12:55:00,25.08,25.11,25.08,25.11,12700.0,20.503,20.5276,20.503,20.5276,12700.0
2010-12-15 13:00:00,25.11,25.11,25.08,25.09,36900.0,20.5276,20.5276,20.503,20.5112,36900.0
2010-12-15 13:05:00,25.08,25.11,25.08,25.11,11000.0,20.503,20.5276,20.503,20.5276,11000.0
2010-12-15 13:10:00,25.11,25.12,25.11,25.12,3600.0,20.5276,20.5357,20.5276,20.5357,3600.0
2010-12-15 13:15:00,25.12,25.13,25.11,25.12,88300.0,20.5357,20.5439,20.5276,20.5357,88300.0
2010-12-15 13:20:00,25.12,25.12,25.1,25.1,40700.0,20.5357,20.5357,20.5194,20.5194,40700.0
2010-12-15 13:25:00,25.1,25.11,25.09,25.1,37100.0,20.5194,20.5276,20.5112,20.5194,37100.0
2010-12-15 13:30:00,25.1,25.12,25.1,25.11,54600.0,20.5194,20.5357,20.5194,20.5276,54600.0
2010-12-15 13:35:00,25.1,25.11,25.09,25.1,19200.0,20.5194,20.5276,20.5112,20.5194,19200.0
2010-12-15 13:40:00,25.1,25.1,25.09,25.1,25800.0,20.5194,20.5194,20.5112,20.5194,25800.0
2010-12-15 13:45:00,25.1,25.11,25.09,25.11,12700.0,20.5194,20.5276,20.5112,20.5276,12700.0
2010-12-15 13:50:00,25.11,25.11,25.1,25.11,3600.0,20.5276,20.5276,20.5194,20.5276,3600.0
2010-12-15 13:55:00,25.11,25.13,25.11,25.13,18900.0,20.5276,20.5439,20.5276,20.5439,18900.0
2010-12-15 14:00:00,25.13,25.13,25.12,25.13,11900.0,20.5439,20.5439,20.5357,20.5439,11900.0
2010-12-15 14:05:00,25.13,25.13,25.11,25.12,17800.0,20.5439,20.5439,20.5276,20.5357,17800.0
2010-12-15 14:10:00,25.12,25.12,25.1,25.12,15800.0,20.5357,20.5357,20.5194,20.5357,15800.0
2010-12-15 14:15:00,25.12,25.12,25.11,25.12,10600.0,20.5357,20.5357,20.5276,20.5357,10600.0
2010-12-15 14:20:00,25.12,25.12,25.1,25.1,12300.0,20.5357,20.5357,20.5194,20.5194,12300.0
2010-12-15 14:25:00,25.1,25.1,25.06,25.07,87200.0,20.5194,20.5194,20.4867,20.4949,87200.0
2010-12-15 14:30:00,25.06,25.06,25.02,25.06,102600.0,20.4867,20.4867,20.454,20.4867,102600.0
2010-12-15 14:35:00,25.05,25.06,25.03,25.05,60300.0,20.4785,20.4867,20.4622,20.4785,60300.0
2010-12-15 14:40:00,25.04,25.05,25.03,25.05,35700.0,20.4703,20.4785,20.4622,20.4785,35700.0
2010-12-15 14:45:00,25.03,25.06,25.03,25.04,46100.0,20.4622,20.4867,20.4622,20.4703,46100.0
2010-12-15 14:50:00,25.04,25.05,25.03,25.03,33800.0,20.4703,20.4785,20.4622,20.4622,33800.0
2010-12-15 14:55:00,25.02,25.02,25.01,25.01,112800.0,20.454,20.454,20.4458,20.4458,112800.0
2010-12-15 15:00:00,25.01,25.07,25.01,25.06,70800.0,20.4458,20.4949,20.4458,20.4867,70800.0
2010-12-15 15:05:00,25.05,25.07,25.05,25.05,64900.0,20.4785,20.4949,20.4785,20.4785,64900.0
2010-12-15 15:10:00,25.05,25.06,25.04,25.05,125700.0,20.4785,20.4867,20.4703,20.4785,125700.0
2010-12-15 15:15:00,25.05,25.07,25.05,25.07,30600.0,20.4785,20.4949,20.4785,20.4949,30600.0
2010-12-15 15:20:00,25.07,25.1,25.05,25.1,159000.0,20.4949,20.5194,20.4785,20.5194,159000.0
2010-12-15 15:25:00,25.1,25.11,25.09,25.09,50700.0,20.5194,20.5276,20.5112,20.5112,50700.0
2010-12-15 15:30:00,25.09,25.09,25.08,25.09,59700.0,20.5112,20.5112,20.503,20.5112,59700.0
2010-12-15 15:35:00,25.09,25.13,25.09,25.12,46600.0,20.5112,20.5439,20.5112,20.5357,46600.0
2010-12-15 15:40:00,25.13,25.14,25.11,25.11,136800.0,20.5439,20.5521,20.5276,20.5276,136800.0
2010-12-15 15:45:00,25.11,25.11,25.08,25.1,68700.0,20.5276,20.5276,20.503,20.5194,68700.0
2010-12-15 15:50:00,25.09,25.1,25.06,25.06,180700.0,20.5112,20.5194,20.4867,20.4867,180700.0
2010-12-15 15:55:00,25.07,25.08,25.05,25.08,676400.0,20.4949,20.503,20.4785,20.503,676400.0
2010-12-16 09:30:00,25.11,25.12,25.09,25.11,112900.0,20.5276,20.5357,20.5112,20.5276,112900.0
2010-12-16 09:35:00,25.12,25.13,25.1,25.1,86500.0,20.5357,20.5439,20.5194,20.5194,86500.0
2010-12-16 09:40:00,25.11,25.12,25.1,25.1,18700.0,20.5276,20.5357,20.5194,20.5194,18700.0
2010-12-16 09:45:00,25.11,25.12,25.09,25.09,22000.0,20.5276,20.5357,20.5112,20.5112,22000.0
2010-12-16 09:50:00,25.09,25.09,25.07,25.07,17500.0,20.5112,20.5112,20.4949,20.4949,17500.0
2010-12-16 09:55:00,25.06,25.07,25.02,25.02,38300.0,20.4867,20.4949,20.454,20.454,38300.0
2010-12-16 10:00:00,25.03,25.07,25.0,25.07,310200.0,20.4622,20.4949,20.4376,20.4949,310200.0
2010-12-16 10:05:00,25.07,25.08,25.05,25.08,27200.0,20.4949,20.503,20.4785,20.503,27200.0
2010-12-16 10:10:00,25.07,25.08,25.06,25.08,11300.0,20.4949,20.503,20.4867,20.503,11300.0
2010-12-16 10:15:00,25.08,25.09,25.07,25.09,7700.0,20.503,20.5112,20.4949,20.5112,7700.0
2010-12-16 10:20:00,25.1,25.11,25.1,25.1,10100.0,20.5194,20.5276,20.5194,20.5194,10100.0
2010-12-16 10:25:00,25.1,25.11,25.08,25.08,18800.0,20.5194,20.5276,20.503,20.503,18800.0
2010-12-16 10:30:00,25.08,25.1,25.07,25.08,149900.0,20.503,20.5194,20.4949,20.503,149900.0
2010-12-16 10:35:00,25.08,25.1,25.07,25.1,20200.0,20.503,20.5194,20.4949,20.5194,20200.0
2010-12-16 10:40:00,25.11,25.11,25.1,25.1,14200.0,20.5276,20.5276,20.5194,20.5194,14200.0
2010-12-16 10:45:00,25.1,25.12,25.1,25.11,13600.0,20.5194,20.5357,20.5194,20.5276,13600.0
2010-12-16 10:50:00,25.11,25.11,25.08,25.09,15700.0,20.5276,20.5276,20.503,20.5112,15700.0
2010-12-16 10:55:00,25.09,25.1,25.09,25.1,3000.0,20.5112,20.5194,20.5112,20.5194,3000.0
2010-12-16 11:00:00,25.1,25.11,25.09,25.09,2500.0,20.5194,20.5276,20.5112,20.5112,2500.0
2010-12-16 11:05:00,25.1,25.1,25.09,25.1,11300.0,20.5194,20.5194,20.5112,20.5194,11300.0
2010-12-16 11:10:00,25.1,25.15,25.1,25.14,74500.0,20.5194,20.5603,20.5194,20.5521,74500.0
2010-12-16 11:15:00,25.15,25.19,25.15,25.18,24500.0,20.5603,20.593,20.5603,20.5848,24500.0
2010-12-16 11:20:00,25.17,25.19,25.17,25.17,10100.0,20.5766,20.593,20.5766,20.5766,10100.0
2010-12-16 11:25:00,25.17,25.2,25.17,25.19,66200.0,20.5766,20.6011,20.5766,20.593,66200.0
2010-12-16 11:30:00,25.18,25.19,25.18,25.18,23300.0,20.5848,20.593,20.5848,20.5848,23300.0
2010-12-16 11:35:00,25.18,25.18,25.17,25.18,9300.0,20.5848,20.5848,20.5766,20.5848,9300.0
2010-12-16 11:40:00,25.18,25.18,25.17,25.18,5900.0,20.5848,20.5848,20.5766,20.5848,5900.0
2010-12-16 11:45:00,25.18,25.18,25.16,25.17,16000.0,20.5848,20.5848,20.5684,20.5766,16000.0
2010-12-16 11:50:00,25.17,25.18,25.16,25.16,22700.0,20.5766,20.5848,20.5684,20.5684,22700.0
2010-12-16 11:55:00,25.17,25.19,25.17,25.18,7300.0,20.5766,20.593,20.5766,20.5848,7300.0
2010-12-16 12:00:00,25.18,25.18,25.17,25.17,29800.0,20.5848,20.5848,20.5766,20.5766,29800.0
2010-12-16 12:05:00,25.16,25.18,25.16,25.17,11700.0,20.5684,20.5848,20.5684,20.5766,11700.0
2010-12-16 12:10:00,25.16,25.17,25.16,25.16,10800.0,20.5684,20.5766,20.5684,20.5684,10800.0
2010-12-16 12:15:00,25.16,25.17,25.16,25.16,12100.0,20.5684,20.5766,20.5684,20.5684,12100.0
2010-12-16 12:20:00,25.17,25.17,25.16,25.17,7400.0,20.5766,20.5766,20.5684,20.5766,7400.0
2010-12-16 12:25:00,25.17,25.17,25.16,25.17,15400.0,20.5766,20.5766,20.5684,20.5766,15400.0
2010-12-16 12:30:00,25.17,25.18,25.16,25.18,11200.0,20.5766,20.5848,20.5684,20.5848,11200.0
2010-12-16 12:35:00,25.17,25.18,25.17,25.17,1900.0,20.5766,20.5848,20.5766,20.5766,1900.0
2010-12-16 12:40:00,25.18,25.2,25.17,25.2,9400.0,20.5848,20.6011,20.5766,20.6011,9400.0
2010-12-16 12:45:00,25.2,25.21,25.19,25.2,18200.0,20.6011,20.6093,20.593,20.6011,18200.0
2010-12-16 12:50:00,25.2,25.22,25.2,25.22,52100.0,20.6011,20.6175,20.6011,20.6175,52100.0
2010-12-16 12:55:00,25.22,25.23,25.21,25.22,59700.0,20.6175,20.6257,20.6093,20.6175,59700.0
2010-12-16 13:00:00,25.22,25.23,25.21,25.21,407700.0,20.6175,20.6257,20.6093,20.6093,407700.0
2010-12-16 13:05:00,25.21,25.22,25.19,25.2,806300.0,20.6093,20.6175,20.593,20.6011,806300.0
2010-12-16 13:10:00,25.2,25.2,25.19,25.2,79900.0,20.6011,20.6011,20.593,20.6011,79900.0
2010-12-16 13:15:00,25.2,25.21,25.2,25.2,6500.0,20.6011,20.6093,20.6011,20.6011,6500.0
2010-12-16 13:20:00,25.21,25.21,25.19,25.19,12700.0,20.6093,20.6093,20.593,20.593,12700.0
2010-12-16 13:25:00,25.2,25.2,25.19,25.19,4200.0,20.6011,20.6011,20.593,20.593,4200.0
2010-12-16 13:30:00,25.19,25.2,25.17,25.17,19500.0,20.593,20.6011,20.5766,20.5766,19500.0
2010-12-16 13:35:00,25.17,25.19,25.17,25.19,42900.0,20.5766,20.593,20.5766,20.593,42900.0
2010-12-16 13:40:00,25.19,25.21,25.19,25.2,21500.0,20.593,20.6093,20.593,20.6011,21500.0
2010-12-16 13:45:00,25.2,25.21,25.2,25.21,48800.0,20.6011,20.6093,20.6011,20.6093,48800.0
2010-12-16 13:50:00,25.21,25.22,25.2,25.22,14300.0,20.6093,20.6175,20.6011,20.6175,14300.0
2010-12-16 13:55:00,25.21,25.22,25.19,25.2,35000.0,20.6093,20.6175,20.593,20.6011,35000.0
2010-12-16 14:00:00,25.19,25.21,25.19,25.2,46300.0,20.593,20.6093,20.593,20.6011,46300.0
2010-12-16 14:05:00,25.2,25.21,25.2,25.2,7000.0,20.6011,20.6093,20.6011,20.6011,7000.0
2010-12-16 14:10:00,25.21,25.21,25.19,25.2,13600.0,20.6093,20.6093,20.593,20.6011,13600.0
2010-12-16 14:15:00,25.2,25.2,25.18,25.18,10300.0,20.6011,20.6011,20.5848,20.5848,10300.0
2010-12-16 14:20:00,25.18,25.19,25.16,25.17,230400.0,20.5848,20.593,20.5684,20.5766,230400.0
2010-12-16 14:25:00,25.17,25.17,25.15,25.15,56700.0,20.5766,20.5766,20.5603,20.5603,56700.0
2010-12-16 14:30:00,25.16,25.16,25.11,25.12,208100.0,20.5684,20.5684,20.5276,20.5357,208100.0
2010-12-16 14:35:00,25.12,25.14,25.12,25.13,52500.0,20.5357,20.5521,20.5357,20.5439,52500.0
2010-12-16 14:40:00,25.13,25.14,25.12,25.13,8900.0,20.5439,20.5521,20.5357,20.5439,8900.0
2010-12-16 14:45:00,25.13,25.14,25.13,25.13,13400.0,20.5439,20.5521,20.5439,20.5439,13400.0
2010-12-16 14:50:00,25.14,25.14,25.12,25.12,77000.0,20.5521,20.5521,20.5357,20.5357,77000.0
2010-12-16 14:55:00,25.12,25.12,25.1,25.1,177800.0,20.5357,20.5357,20.5194,20.5194,177800.0
2010-12-16 15:00:00,25.11,25.13,25.1,25.13,219500.0,20.5276,20.5439,20.5194,20.5439,219500.0
2010-12-16 15:05:00,25.12,25.14,25.11,25.14,88500.0,20.5357,20.5521,20.5276,20.5521,88500.0
2010-12-16 15:10:00,25.13,25.13,25.12,25.13,27100.0,20.5439,20.5439,20.5357,20.5439,27100.0
2010-12-16 15:15:00,25.13,25.13,25.11,25.11,79300.0,20.5439,20.5439,20.5276,20.5276,79300.0
2010-12-16 15:20:00,25.11,25.12,25.1,25.11,39800.0,20.5276,20.5357,20.5194,20.5276,39800.0
2010-12-16 15:25:00,25.1,25.13,25.1,25.13,25100.0,20.5194,20.5439,20.5194,20.5439,25100.0
2010-12-16 15:30:00,25.13,25.14,25.12,25.13,97800.0,20.5439,20.5521,20.5357,20.5439,97800.0
2010-12-16 15:35:00,25.13,25.15,25.13,25.14,83600.0,20.5439,20.5603,20.5439,20.5521,83600.0
2010-12-16 15:40:00,25.14,25.14,25.12,25.12,84900.0,20.5521,20.5521,20.5357,20.5357,84900.0
2010-12-16 15:45:00,25.13,25.13,25.11,25.13,81100.0,20.5439,20.5439,20.5276,20.5439,81100.0
2010-12-16 15:50:00,25.12,25.13,25.12,25.13,123100.0,20.5357,20.5439,20.5357,20.5439,123100.0
2010-12-16 15:55:00,25.12,25.14,25.12,25.12,648200.0,20.5357,20.5521,20.5357,20.5357,648200.0
2010-12-17 09:30:00,25.1,25.11,25.07,25.09,273200.0,20.593,20.6012,20.5684,20.5848,273200.0
2010-12-17 09:35:00,25.08,25.1,25.07,25.08,43800.0,20.5766,20.593,20.5684,20.5766,43800.0
2010-12-17 09:40:00,25.08,25.08,25.03,25.05,219900.0,20.5766,20.5766,20.5356,20.552,219900.0
2010-12-17 09:45:00,25.04,25.07,25.04,25.07,212200.0,20.5438,20.5684,20.5438,20.5684,212200.0
2010-12-17 09:50:00,25.06,25.07,25.04,25.05,179200.0,20.5602,20.5684,20.5438,20.552,179200.0
2010-12-17 09:55:00,25.04,25.06,25.03,25.06,60900.0,20.5438,20.5602,20.5356,20.5602,60900.0
2010-12-17 10:00:00,25.05,25.06,25.02,25.04,77700.0,20.552,20.5602,20.5274,20.5438,77700.0
2010-12-17 10:05:00,25.04,25.06,25.03,25.05,204200.0,20.5438,20.5602,20.5356,20.552,204200.0
2010-12-17 10:10:00,25.05,25.07,25.04,25.07,97500.0,20.552,20.5684,20.5438,20.5684,97500.0
2010-12-17 10:15:00,25.07,25.08,25.06,25.08,58200.0,20.5684,20.5766,20.5602,20.5766,58200.0
2010-12-17 10:20:00,25.08,25.09,25.07,25.08,71500.0,20.5766,20.5848,20.5684,20.5766,71500.0
2010-12-17 10:25:00,25.08,25.09,25.07,25.09,87300.0,20.5766,20.5848,20.5684,20.5848,87300.0
2010-12-17 10:30:00,25.08,25.09,25.07,25.08,54100.0,20.5766,20.5848,20.5684,20.5766,54100.0
2010-12-17 10:35:00,25.08,25.08,25.06,25.06,27900.0,20.5766,20.5766,20.5602,20.5602,27900.0
2010-12-17 10:40:00,25.06,25.07,25.05,25.06,18000.0,20.5602,20.5684,20.552,20.5602,18000.0
2010-12-17 10:45:00,25.05,25.07,25.04,25.06,45400.0,20.552,20.5684,20.5438,20.5602,45400.0
2010-12-17 10:50:00,25.06,25.07,25.05,25.07,18900.0,20.5602,20.5684,20.552,20.5684,18900.0
2010-12-17 10:55:00,25.07,25.08,25.07,25.08,17200.0,20.5684,20.5766,20.5684,20.5766,17200.0
2010-12-17 11:00:00,25.08,25.08,25.07,25.07,23600.0,20.5766,20.5766,20.5684,20.5684,23600.0
2010-12-17 11:05:00,25.07,25.08,25.07,25.08,21300.0,20.5684,20.5766,20.5684,20.5766,21300.0
2010-12-17 11:10:00,25.08,25.08,25.07,25.07,8400.0,20.5766,20.5766,20.5684,20.5684,8400.0
2010-12-17 11:15:00,25.08,25.08,25.07,25.07,18200.0,20.5766,20.5766,20.5684,20.5684,18200.0
2010-12-17 11:20:00,25.08,25.09,25.07,25.08,23100.0,20.5766,20.5848,20.5684,20.5766,23100.0
2010-12-17 11:25:00,25.07,25.09,25.07,25.08,340400.0,20.5684,20.5848,20.5684,20.5766,340400.0
2010-12-17 11:30:00,25.08,25.09,25.08,25.08,149600.0,20.5766,20.5848,20.5766,20.5766,149600.0
2010-12-17 11:35:00,25.09,25.1,25.08,25.09,34000.0,20.5848,20.593,20.5766,20.5848,34000.0
2010-12-17 11:40:00,25.09,25.1,25.09,25.1,5200.0,20.5848,20.593,20.5848,20.593,5200.0
2010-12-17 11:45:00,25.09,25.1,25.08,25.08,28000.0,20.5848,20.593,20.5766,20.5766,28000.0
2010-12-17 11:50:00,25.08,25.09,25.08,25.09,6800.0,20.5766,20.5848,20.5766,20.5848,6800.0
2010-12-17 11:55:00,25.09,25.09,25.07,25.08,49400.0,20.5848,20.5848,20.5684,20.5766,49400.0
2010-12-17 12:00:00,25.08,25.09,25.08,25.09,18600.0,20.5766,20.5848,20.5766,20.5848,18600.0
2010-12-17 12:05:00,25.09,25.1,25.09,25.09,31100.0,20.5848,20.593,20.5848,20.5848,31100.0
2010-12-17 12:10:00,25.09,25.09,25.08,25.09,12400.0,20.5848,20.5848,20.5766,20.5848,12400.0
2010-12-17 12:15:00,25.09,25.09,25.08,25.09,16500.0,20.5848,20.5848,20.5766,20.5848,16500.0
2010-12-17 12:20:00,25.08,25.09,25.08,25.08,8900.0,20.5766,20.5848,20.5766,20.5766,8900.0
2010-12-17 12:25:00,25.08,25.09,25.08,25.09,7300.0,20.5766,20.5848,20.5766,20.5848,7300.0
2010-12-17 12:30:00,25.09,25.09,25.08,25.09,40600.0,20.5848,20.5848,20.5766,20.5848,40600.0
2010-12-17 12:35:00,25.09,25.09,25.08,25.08,3600.0,20.5848,20.5848,20.5766,20.5766,3600.0
2010-12-17 12:40:00,25.09,25.09,25.08,25.08,20800.0,20.5848,20.5848,20.5766,20.5766,20800.0
2010-12-17 12:45:00,25.08,25.09,25.08,25.08,4500.0,20.5766,20.5848,20.5766,20.5766,4500.0
2010-12-17 12:50:00,25.09,25.09,25.08,25.09,37500.0,20.5848,20.5848,20.5766,20.5848,37500.0
2010-12-17 12:55:00,25.09,25.1,25.08,25.1,21900.0,20.5848,20.593,20.5766,20.593,21900.0
2010-12-17 13:00:00,25.09,25.11,25.09,25.11,12300.0,20.5848,20.6012,20.5848,20.6012,12300.0
2010-12-17 13:05:00,25.1,25.11,25.1,25.11,5100.0,20.593,20.6012,20.593,20.6012,5100.0
2010-12-17 13:10:00,25.1,25.11,25.1,25.1,30500.0,20.593,20.6012,20.593,20.593,30500.0
2010-12-17 13:15:00,25.11,25.11,25.1,25.11,18100.0,20.6012,20.6012,20.593,20.6012,18100.0
2010-12-17 13:20:00,25.11,25.11,25.1,25.1,17800.0,20.6012,20.6012,20.593,20.593,17800.0
2010-12-17 13:25:00,25.1,25.11,25.09,25.09,51700.0,20.593,20.6012,20.5848,20.5848,51700.0
2010-12-17 13:30:00,25.09,25.1,25.09,25.09,63500.0,20.5848,20.593,20.5848,20.5848,63500.0
2010-12-17 13:35:00,25.09,25.1,25.09,25.09,11300.0,20.5848,20.593,20.5848,20.5848,11300.0
2010-12-17 13:40:00,25.09,25.11,25.09,25.11,6100.0,20.5848,20.6012,20.5848,20.6012,6100.0
2010-12-17 13:45:00,25.11,25.12,25.1,25.12,15300.0,20.6012,20.6094,20.593,20.6094,15300.0
2010-12-17 13:50:00,25.12,25.13,25.12,25.12,26100.0,20.6094,20.6176,20.6094,20.6094,26100.0
2010-12-17 13:55:00,25.11,25.12,25.11,25.11,6900.0,20.6012,20.6094,20.6012,20.6012,6900.0
2010-12-17 14:00:00,25.12,25.13,25.11,25.13,24500.0,20.6094,20.6176,20.6012,20.6176,24500.0
2010-12-17 14:05:00,25.13,25.13,25.11,25.11,34300.0,20.6176,20.6176,20.6012,20.6012,34300.0
2010-12-17 14:10:00,25.1,25.11,25.1,25.1,10000.0,20.593,20.6012,20.593,20.593,10000.0
2010-12-17 14:15:00,25.1,25.12,25.1,25.12,22300.0,20.593,20.6094,20.593,20.6094,22300.0
2010-12-17 14:20:00,25.12,25.12,25.11,25.12,6800.0,20.6094,20.6094,20.6012,20.6094,6800.0
2010-12-17 14:25:00,25.11,25.12,25.11,25.11,45800.0,20.6012,20.6094,20.6012,20.6012,45800.0
2010-12-17 14:30:00,25.11,25.12,25.1,25.1,31400.0,20.6012,20.6094,20.593,20.593,31400.0
2010-12-17 14:35:00,25.1,25.11,25.09,25.09,6400.0,20.593,20.6012,20.5848,20.5848,6400.0
2010-12-17 14:40:00,25.1,25.12,25.09,25.1,50300.0,20.593,20.6094,20.5848,20.593,50300.0
2010-12-17 14:45:00,25.11,25.11,25.1,25.1,5000.0,20.6012,20.6012,20.593,20.593,5000.0
2010-12-17 14:50:00,25.11,25.11,25.1,25.1,17000.0,20.6012,20.6012,20.593,20.593,17000.0
2010-12-17 14:55:00,25.1,25.11,25.09,25.1,74500.0,20.593,20.6012,20.5848,20.593,74500.0
2010-12-17 15:00:00,25.09,25.1,25.09,25.1,17800.0,20.5848,20.593,20.5848,20.593,17800.0
2010-12-17 15:05:00,25.09,25.1,25.08,25.08,77900.0,20.5848,20.593,20.5766,20.5766,77900.0
2010-12-17 15:10:00,25.09,25.09,25.07,25.08,53600.0,20.5848,20.5848,20.5684,20.5766,53600.0
2010-12-17 15:15:00,25.08,25.08,25.07,25.08,29500.0,20.5766,20.5766,20.5684,20.5766,29500.0
2010-12-17 15:20:00,25.07,25.09,25.06,25.08,142800.0,20.5684,20.5848,20.5602,20.5766,142800.0
2010-12-17 15:25:00,25.09,25.09,25.07,25.08,36700.0,20.5848,20.5848,20.5684,20.5766,36700.0
2010-12-17 15:30:00,25.07,25.08,25.07,25.08,67900.0,20.5684,20.5766,20.5684,20.5766,67900.0
2010-12-17 15:35:00,25.08,25.08,25.04,25.05,172400.0,20.5766,20.5766,20.5438,20.552,172400.0
2010-12-17 15:40:00,25.05,25.07,25.04,25.07,98900.0,20.552,20.5684,20.5438,20.5684,98900.0
2010-12-17 15:45:00,25.06,25.07,25.05,25.06,160300.0,20.5602,20.5684,20.552,20.5602,160300.0
2010-12-17 15:50:00,25.05,25.06,25.04,25.05,291800.0,20.552,20.5602,20.5438,20.552,291800.0
2010-12-17 15:55:00,25.05,25.07,25.04,25.06,968400.0,20.552,20.5684,20.5438,20.5602,968400.0
2010-12-20 09:30:00,25.14,25.15,25.11,25.11,168000.0,20.6258,20.634,20.6012,20.6012,168000.0
2010-12-20 09:35:00,25.11,25.13,25.09,25.1,28900.0,20.6012,20.6176,20.5848,20.593,28900.0
2010-12-20 09:40:00,25.1,25.1,25.08,25.09,139600.0,20.593,20.593,20.5766,20.5848,139600.0
2010-12-20 09:45:00,25.08,25.09,25.07,25.08,139100.0,20.5766,20.5848,20.5684,20.5766,139100.0
2010-12-20 09:50:00,25.09,25.1,25.08,25.08,38000.0,20.5848,20.593,20.5766,20.5766,38000.0
2010-12-20 09:55:00,25.08,25.08,25.06,25.06,17000.0,20.5766,20.5766,20.5602,20.5602,17000.0
2010-12-20 10:00:00,25.06,25.06,25.03,25.04,18400.0,20.5602,20.5602,20.5356,20.5438,18400.0
2010-12-20 10:05:00,25.03,25.04,25.01,25.03,85400.0,20.5356,20.5438,20.5192,20.5356,85400.0
2010-12-20 10:10:00,25.02,25.02,24.97,25.0,80100.0,20.5274,20.5274,20.4864,20.511,80100.0
2010-12-20 10:15:00,24.99,24.99,24.95,24.98,77500.0,20.5028,20.5028,20.4699,20.4946,77500.0
2010-12-20 10:20:00,24.97,24.99,24.96,24.97,125600.0,20.4864,20.5028,20.4782,20.4864,125600.0
2010-12-20 10:25:00,24.98,24.99,24.97,24.98,24400.0,20.4946,20.5028,20.4864,20.4946,24400.0
2010-12-20 10:30:00,24.99,25.01,24.98,25.0,214700.0,20.5028,20.5192,20.4946,20.511,214700.0
2010-12-20 10:35:00,25.0,25.01,24.98,24.99,17600.0,20.511,20.5192,20.4946,20.5028,17600.0
2010-12-20 10:40:00,25.0,25.0,24.97,24.98,10400.0,20.511,20.511,20.4864,20.4946,10400.0
2010-12-20 10:45:00,24.98,25.0,24.98,24.99,19900.0,20.4946,20.511,20.4946,20.5028,19900.0
2010-12-20 10:50:00,24.98,24.99,24.98,24.99,28700.0,20.4946,20.5028,20.4946,20.5028,28700.0
2010-12-20 10:55:00,24.98,24.99,24.97,24.98,24500.0,20.4946,20.5028,20.4864,20.4946,24500.0
2010-12-20 11:00:00,24.97,24.99,24.97,24.98,17800.0,20.4864,20.5028,20.4864,20.4946,17800.0
2010-12-20 11:05:00,24.99,24.99,24.95,24.95,33500.0,20.5028,20.5028,20.4699,20.4699,33500.0
2010-12-20 11:10:00,24.96,24.98,24.95,24.97,28500.0,20.4782,20.4946,20.4699,20.4864,28500.0
2010-12-20 11:15:00,24.98,25.0,24.97,25.0,228900.0,20.4946,20.511,20.4864,20.511,228900.0
2010-12-20 11:20:00,25.0,25.0,24.99,25.0,14700.0,20.511,20.511,20.5028,20.511,14700.0
2010-12-20 11:25:00,25.0,25.01,25.0,25.01,11700.0,20.511,20.5192,20.511,20.5192,11700.0
2010-12-20 11:30:00,25.01,25.04,25.0,25.04,22800.0,20.5192,20.5438,20.511,20.5438,22800.0
2010-12-20 11:35:00,25.03,25.04,25.03,25.04,10400.0,20.5356,20.5438,20.5356,20.5438,10400.0
2010-12-20 11:40:00,25.04,25.05,25.03,25.04,25100.0,20.5438,20.552,20.5356,20.5438,25100.0
2010-12-20 11:45:00,25.05,25.05,25.04,25.05,9300.0,20.552,20.552,20.5438,20.552,9300.0
2010-12-20 11:50:00,25.05,25.05,25.04,25.05,17200.0,20.552,20.552,20.5438,20.552,17200.0
2010-12-20 11:55:00,25.05,25.05,25.04,25.04,8600.0,20.552,20.552,20.5438,20.5438,8600.0
2010-12-20 12:00:00,25.05,25.05,25.03,25.03,75500.0,20.552,20.552,20.5356,20.5356,75500.0
2010-12-20 12:05:00,25.03,25.04,25.02,25.02,18600.0,20.5356,20.5438,20.5274,20.5274,18600.0
2010-12-20 12:10:00,25.02,25.03,25.01,25.03,64800.0,20.5274,20.5356,20.5192,20.5356,64800.0
2010-12-20 12:15:00,25.04,25.05,25.03,25.05,9300.0,20.5438,20.552,20.5356,20.552,9300.0
2010-12-20 12:20:00,25.05,25.05,25.04,25.04,5700.0,20.552,20.552,20.5438,20.5438,5700.0
2010-12-20 12:25:00,25.05,25.05,25.02,25.03,46700.0,20.552,20.552,20.5274,20.5356,46700.0
2010-12-20 12:30:00,25.04,25.04,25.02,25.02,11200.0,20.5438,20.5438,20.5274,20.5274,11200.0
2010-12-20 12:35:00,25.02,25.04,25.02,25.03,10100.0,20.5274,20.5438,20.5274,20.5356,10100.0
2010-12-20 12:40:00,25.03,25.05,25.03,25.05,34300.0,20.5356,20.552,20.5356,20.552,34300.0
2010-12-20 12:45:00,25.06,25.08,25.06,25.07,48900.0,20.5602,20.5766,20.5602,20.5684,48900.0
2010-12-20 12:50:00,25.08,25.08,25.07,25.08,5300.0,20.5766,20.5766,20.5684,20.5766,5300.0
2010-12-20 12:55:00,25.07,25.1,25.07,25.1,83400.0,20.5684,20.593,20.5684,20.593,83400.0
2010-12-20 13:00:00,25.09,25.1,25.09,25.1,14000.0,20.5848,20.593,20.5848,20.593,14000.0
2010-12-20 13:05:00,25.1,25.11,25.1,25.1,7000.0,20.593,20.6012,20.593,20.593,7000.0
2010-12-20 13:10:00,25.11,25.12,25.09,25.1,28900.0,20.6012,20.6094,20.5848,20.593,28900.0
2010-12-20 13:15:00,25.1,25.11,25.1,25.1,4400.0,20.593,20.6012,20.593,20.593,4400.0
2010-12-20 13:20:00,25.1,25.11,25.1,25.11,3800.0,20.593,20.6012,20.593,20.6012,3800.0
2010-12-20 13:25:00,25.11,25.11,25.1,25.11,23700.0,20.6012,20.6012,20.593,20.6012,23700.0
2010-12-20 13:30:00,25.1,25.11,25.1,25.11,13900.0,20.593,20.6012,20.593,20.6012,13900.0
2010-12-20 13:35:00,25.11,25.11,25.09,25.1,29400.0,20.6012,20.6012,20.5848,20.593,29400.0
2010-12-20 13:40:00,25.1,25.11,25.1,25.11,102500.0,20.593,20.6012,20.593,20.6012,102500.0
2010-12-20 13:45:00,25.1,25.11,25.1,25.11,32800.0,20.593,20.6012,20.593,20.6012,32800.0
2010-12-20 13:50:00,25.1,25.1,25.09,25.1,31700.0,20.593,20.593,20.5848,20.593,31700.0
2010-12-20 13:55:00,25.1,25.1,25.08,25.08,27500.0,20.593,20.593,20.5766,20.5766,27500.0
2010-12-20 14:00:00,25.08,25.12,25.08,25.11,60900.0,20.5766,20.6094,20.5766,20.6012,60900.0
2010-12-20 14:05:00,25.11,25.15,25.11,25.15,99800.0,20.6012,20.634,20.6012,20.634,99800.0
2010-12-20 14:10:00,25.15,25.17,25.14,25.15,131400.0,20.634,20.6504,20.6258,20.634,131400.0
2010-12-20 14:15:00,25.15,25.16,25.15,25.15,7500.0,20.634,20.6422,20.634,20.634,7500.0
2010-12-20 14:20:00,25.16,25.16,25.15,25.15,149100.0,20.6422,20.6422,20.634,20.634,149100.0
2010-12-20 14:25:00,25.15,25.16,25.14,25.15,18200.0,20.634,20.6422,20.6258,20.634,18200.0
2010-12-20 14:30:00,25.15,25.15,25.14,25.14,27500.0,20.634,20.634,20.6258,20.6258,27500.0
2010-12-20 14:35:00,25.14,25.15,25.14,25.15,31100.0,20.6258,20.634,20.6258,20.634,31100.0
2010-12-20 14:40:00,25.14,25.15,25.14,25.15,16600.0,20.6258,20.634,20.6258,20.634,16600.0
2010-12-20 14:45:00,25.15,25.15,25.14,25.15,42500.0,20.634,20.634,20.6258,20.634,42500.0
2010-12-20 14:50:00,25.15,25.15,25.14,25.14,29000.0,20.634,20.634,20.6258,20.6258,29000.0
2010-12-20 14:55:00,25.14,25.15,25.13,25.13,19000.0,20.6258,20.634,20.6176,20.6176,19000.0
2010-12-20 15:00:00,25.14,25.14,25.12,25.13,371000.0,20.6258,20.6258,20.6094,20.6176,371000.0
2010-12-20 15:05:00,25.13,25.13,25.09,25.1,114300.0,20.6176,20.6176,20.5848,20.593,114300.0
2010-12-20 15:10:00,25.1,25.12,25.1,25.12,40200.0,20.593,20.6094,20.593,20.6094,40200.0
2010-12-20 15:15:00,25.11,25.12,25.11,25.11,28200.0,20.6012,20.6094,20.6012,20.6012,28200.0
2010-12-20 15:20:00,25.11,25.12,25.1,25.11,60100.0,20.6012,20.6094,20.593,20.6012,60100.0
2010-12-20 15:25:00,25.11,25.11,25.09,25.09,58000.0,20.6012,20.6012,20.5848,20.5848,58000.0
2010-12-20 15:30:00,25.09,25.12,25.09,25.11,41200.0,20.5848,20.6094,20.5848,20.6012,41200.0
2010-12-20 15:35:00,25.11,25.14,25.11,25.12,102300.0,20.6012,20.6258,20.6012,20.6094,102300.0
2010-12-20 15:40:00,25.11,25.13,25.11,25.11,57700.0,20.6012,20.6176,20.6012,20.6012,57700.0
2010-12-20 15:45:00,25.11,25.12,25.09,25.09,134600.0,20.6012,20.6094,20.5848,20.5848,134600.0
2010-12-20 15:50:00,25.09,25.11,25.09,25.1,92300.0,20.5848,20.6012,20.5848,20.593,92300.0
2010-12-20 15:55:00,25.09,25.1,25.07,25.07,452900.0,20.5848,20.593,20.5684,20.5684,452900.0
2010-12-21 09:30:00,25.18,25.19,25.14,25.14,96700.0,20.6586,20.6669,20.6258,20.6258,96700.0
2010-12-21 09:35:00,25.14,25.17,25.14,25.16,90900.0,20.6258,20.6504,20.6258,20.6422,90900.0
2010-12-21 09:40:00,25.17,25.21,25.17,25.18,41400.0,20.6504,20.6833,20.6504,20.6586,41400.0
2010-12-21 09:45:00,25.18,25.19,25.17,25.17,28800.0,20.6586,20.6669,20.6504,20.6504,28800.0
2010-12-21 09:50:00,25.18,25.2,25.17,25.17,210100.0,20.6586,20.6751,20.6504,20.6504,210100.0
2010-12-21 09:55:00,25.16,25.18,25.16,25.18,169800.0,20.6422,20.6586,20.6422,20.6586,169800.0
2010-12-21 10:00:00,25.17,25.19,25.17,25.19,632700.0,20.6504,20.6669,20.6504,20.6669,632700.0
2010-12-21 10:05:00,25.19,25.21,25.18,25.2,10800.0,20.6669,20.6833,20.6586,20.6751,10800.0
2010-12-21 10:10:00,25.2,25.2,25.18,25.18,115700.0,20.6751,20.6751,20.6586,20.6586,115700.0
2010-12-21 10:15:00,25.18,25.21,25.18,25.21,240700.0,20.6586,20.6833,20.6586,20.6833,240700.0
2010-12-21 10:20:00,25.2,25.23,25.2,25.21,164400.0,20.6751,20.6997,20.6751,20.6833,164400.0
2010-12-21 10:25:00,25.22,25.23,25.22,25.22,71600.0,20.6915,20.6997,20.6915,20.6915,71600.0
2010-12-21 10:30:00,25.22,25.22,25.21,25.22,11300.0,20.6915,20.6915,20.6833,20.6915,11300.0
2010-12-21 10:35:00,25.22,25.22,25.2,25.22,168000.0,20.6915,20.6915,20.6751,20.6915,168000.0
2010-12-21 10:40:00,25.21,25.22,25.2,25.22,84400.0,20.6833,20.6915,20.6751,20.6915,84400.0
2010-12-21 10:45:00,25.21,25.22,25.2,25.22,47000.0,20.6833,20.6915,20.6751,20.6915,47000.0
2010-12-21 10:50:00,25.22,25.23,25.21,25.22,20600.0,20.6915,20.6997,20.6833,20.6915,20600.0
2010-12-21 10:55:00,25.23,25.23,25.21,25.21,177800.0,20.6997,20.6997,20.6833,20.6833,177800.0
2010-12-21 11:00:00,25.22,25.22,25.2,25.2,126300.0,20.6915,20.6915,20.6751,20.6751,126300.0
2010-12-21 11:05:00,25.2,25.21,25.19,25.19,7700.0,20.6751,20.6833,20.6669,20.6669,7700.0
2010-12-21 11:10:00,25.2,25.2,25.19,25.2,40000.0,20.6751,20.6751,20.6669,20.6751,40000.0
2010-12-21 11:15:00,25.2,25.21,25.19,25.2,55500.0,20.6751,20.6833,20.6669,20.6751,55500.0
2010-12-21 11:20:00,25.2,25.21,25.19,25.21,6900.0,20.6751,20.6833,20.6669,20.6833,6900.0
2010-12-21 11:25:00,25.21,25.21,25.2,25.21,18500.0,20.6833,20.6833,20.6751,20.6833,18500.0
2010-12-21 11:30:00,25.22,25.22,25.21,25.21,23300.0,20.6915,20.6915,20.6833,20.6833,23300.0
2010-12-21 11:35:00,25.22,25.22,25.21,25.21,6600.0,20.6915,20.6915,20.6833,20.6833,6600.0
2010-12-21 11:40:00,25.22,25.22,25.2,25.21,42700.0,20.6915,20.6915,20.6751,20.6833,42700.0
2010-12-21 11:45:00,25.2,25.21,25.19,25.21,85900.0,20.6751,20.6833,20.6669,20.6833,85900.0
2010-12-21 11:50:00,25.21,25.21,25.2,25.21,10700.0,20.6833,20.6833,20.6751,20.6833,10700.0
2010-12-21 11:55:00,25.2,25.21,25.2,25.2,19900.0,20.6751,20.6833,20.6751,20.6751,19900.0
2010-12-21 12:00:00,25.2,25.21,25.19,25.2,35600.0,20.6751,20.6833,20.6669,20.6751,35600.0
2010-12-21 12:05:00,25.21,25.22,25.2,25.22,49800.0,20.6833,20.6915,20.6751,20.6915,49800.0
2010-12-21 12:10:00,25.22,25.22,25.21,25.22,21400.0,20.6915,20.6915,20.6833,20.6915,21400.0
2010-12-21 12:15:00,25.22,25.22,25.21,25.22,18300.0,20.6915,20.6915,20.6833,20.6915,18300.0
2010-12-21 12:20:00,25.22,25.23,25.21,25.22,56600.0,20.6915,20.6997,20.6833,20.6915,56600.0
2010-12-21 12:25:00,25.22,25.22,25.21,25.21,123900.0,20.6915,20.6915,20.6833,20.6833,123900.0
2010-12-21 12:30:00,25.22,25.22,25.21,25.22,31400.0,20.6915,20.6915,20.6833,20.6915,31400.0
2010-12-21 12:35:00,25.21,25.22,25.21,25.22,28900.0,20.6833,20.6915,20.6833,20.6915,28900.0
2010-12-21 12:40:00,25.22,25.22,25.21,25.22,40800.0,20.6915,20.6915,20.6833,20.6915,40800.0
2010-12-21 12:45:00,25.22,25.24,25.22,25.22,135800.0,20.6915,20.7079,20.6915,20.6915,135800.0
2010-12-21 12:50:00,25.22,25.23,25.22,25.23,5300.0,20.6915,20.6997,20.6915,20.6997,5300.0
2010-12-21 12:55:00,25.22,25.25,25.22,25.24,94500.0,20.6915,20.7161,20.6915,20.7079,94500.0
2010-12-21 13:00:00,25.25,25.25,25.23,25.23,13700.0,20.7161,20.7161,20.6997,20.6997,13700.0
2010-12-21 13:05:00,25.24,25.24,25.23,25.24,4600.0,20.7079,20.7079,20.6997,20.7079,4600.0
2010-12-21 13:10:00,25.24,25.24,25.22,25.23,79400.0,20.7079,20.7079,20.6915,20.6997,79400.0
2010-12-21 13:15:00,25.22,25.23,25.22,25.23,5300.0,20.6915,20.6997,20.6915,20.6997,5300.0
2010-12-21 13:20:00,25.23,25.23,25.22,25.23,39500.0,20.6997,20.6997,20.6915,20.6997,39500.0
2010-12-21 13:25:00,25.23,25.23,25.22,25.23,5100.0,20.6997,20.6997,20.6915,20.6997,5100.0
2010-12-21 13:30:00,25.23,25.23,25.22,25.23,8600.0,20.6997,20.6997,20.6915,20.6997,8600.0
2010-12-21 13:35:00,25.22,25.23,25.22,25.23,4000.0,20.6915,20.6997,20.6915,20.6997,4000.0
2010-12-21 13:40:00,25.23,25.24,25.22,25.24,30500.0,20.6997,20.7079,20.6915,20.7079,30500.0
2010-12-21 13:45:00,25.24,25.24,25.22,25.23,19200.0,20.7079,20.7079,20.6915,20.6997,19200.0
2010-12-21 13:50:00,25.23,25.24,25.23,25.24,11900.0,20.6997,20.7079,20.6997,20.7079,11900.0
2010-12-21 13:55:00,25.24,25.25,25.23,25.25,12500.0,20.7079,20.7161,20.6997,20.7161,12500.0
2010-12-21 14:00:00,25.25,25.25,25.24,25.25,24900.0,20.7161,20.7161,20.7079,20.7161,24900.0
2010-12-21 14:05:00,25.25,25.25,25.23,25.24,19600.0,20.7161,20.7161,20.6997,20.7079,19600.0
2010-12-21 14:10:00,25.24,25.24,25.23,25.24,12500.0,20.7079,20.7079,20.6997,20.7079,12500.0
2010-12-21 14:15:00,25.24,25.24,25.23,25.24,6300.0,20.7079,20.7079,20.6997,20.7079,6300.0
2010-12-21 14:20:00,25.24,25.24,25.23,25.24,65900.0,20.7079,20.7079,20.6997,20.7079,65900.0
2010-12-21 14:25:00,25.23,25.24,25.23,25.24,32900.0,20.6997,20.7079,20.6997,20.7079,32900.0
2010-12-21 14:30:00,25.24,25.24,25.23,25.23,42800.0,20.7079,20.7079,20.6997,20.6997,42800.0
2010-12-21 14:35:00,25.23,25.24,25.23,25.24,9800.0,20.6997,20.7079,20.6997,20.7079,9800.0
2010-12-21 14:40:00,25.23,25.24,25.23,25.23,7400.0,20.6997,20.7079,20.6997,20.6997,7400.0
2010-12-21 14:45:00,25.24,25.24,25.22,25.22,44700.0,20.7079,20.7079,20.6915,20.6915,44700.0
2010-12-21 14:50:00,25.22,25.23,25.21,25.22,14500.0,20.6915,20.6997,20.6833,20.6915,14500.0
2010-12-21 14:55:00,25.21,25.23,25.21,25.22,37800.0,20.6833,20.6997,20.6833,20.6915,37800.0
2010-12-21 15:00:00,25.23,25.23,25.22,25.22,22400.0,20.6997,20.6997,20.6915,20.6915,22400.0
2010-12-21 15:05:00,25.22,25.23,25.22,25.23,19200.0,20.6915,20.6997,20.6915,20.6997,19200.0
2010-12-21 15:10:00,25.22,25.23,25.21,25.22,37600.0,20.6915,20.6997,20.6833,20.6915,37600.0
2010-12-21 15:15:00,25.22,25.23,25.22,25.23,20300.0,20.6915,20.6997,20.6915,20.6997,20300.0
2010-12-21 15:20:00,25.22,25.23,25.22,25.23,16300.0,20.6915,20.6997,20.6915,20.6997,16300.0
2010-12-21 15:25:00,25.23,25.24,25.22,25.23,56300.0,20.6997,20.7079,20.6915,20.6997,56300.0
2010-12-21 15:30:00,25.24,25.25,25.23,25.25,65300.0,20.7079,20.7161,20.6997,20.7161,65300.0
2010-12-21 15:35:00,25.24,25.26,25.23,25.25,161400.0,20.7079,20.7243,20.6997,20.7161,161400.0
2010-12-21 15:40:00,25.25,25.26,25.24,25.25,42600.0,20.7161,20.7243,20.7079,20.7161,42600.0
2010-12-21 15:45:00,25.24,25.25,25.23,25.23,80700.0,20.7079,20.7161,20.6997,20.6997,80700.0
2010-12-21 15:50:00,25.24,25.24,25.23,25.24,158200.0,20.7079,20.7079,20.6997,20.7079,158200.0
2010-12-21 15:55:00,25.24,25.24,25.22,25.24,524700.0,20.7079,20.7079,20.6915,20.7079,524700.0
2010-12-22 09:30:00,25.22,25.24,25.19,25.2,90400.0,20.6915,20.7079,20.6669,20.6751,90400.0
2010-12-22 09:35:00,25.19,25.24,25.19,25.23,38500.0,20.6669,20.7079,20.6669,20.6997,38500.0
2010-12-22 09:40:00,25.24,25.24,25.22,25.22,75300.0,20.7079,20.7079,20.6915,20.6915,75300.0
2010-12-22 09:45:00,25.22,25.22,25.21,25.21,19600.0,20.6915,20.6915,20.6833,20.6833,19600.0
2010-12-22 09:50:00,25.21,25.22,25.2,25.2,10100.0,20.6833,20.6915,20.6751,20.6751,10100.0
2010-12-22 09:55:00,25.21,25.22,25.2,25.21,25500.0,20.6833,20.6915,20.6751,20.6833,25500.0
2010-12-22 10:00:00,25.2,25.21,25.19,25.2,41600.0,20.6751,20.6833,20.6669,20.6751,41600.0
2010-12-22 10:05:00,25.2,25.21,25.18,25.21,233700.0,20.6751,20.6833,20.6586,20.6833,233700.0
2010-12-22 10:10:00,25.21,25.21,25.19,25.2,79300.0,20.6833,20.6833,20.6669,20.6751,79300.0
2010-12-22 10:15:00,25.19,25.2,25.18,25.18,136700.0,20.6669,20.6751,20.6586,20.6586,136700.0
2010-12-22 10:20:00,25.19,25.2,25.18,25.2,26700.0,20.6669,20.6751,20.6586,20.6751,26700.0
2010-12-22 10:25:00,25.2,25.21,25.19,25.2,56100.0,20.6751,20.6833,20.6669,20.6751,56100.0
2010-12-22 10:30:00,25.2,25.2,25.18,25.2,48400.0,20.6751,20.6751,20.6586,20.6751,48400.0
2010-12-22 10:35:00,25.2,25.2,25.19,25.2,32500.0,20.6751,20.6751,20.6669,20.6751,32500.0
2010-12-22 10:40:00,25.2,25.2,25.18,25.18,44400.0,20.6751,20.6751,20.6586,20.6586,44400.0
2010-12-22 10:45:00,25.19,25.19,25.18,25.18,13600.0,20.6669,20.6669,20.6586,20.6586,13600.0
2010-12-22 10:50:00,25.18,25.2,25.18,25.19,12800.0,20.6586,20.6751,20.6586,20.6669,12800.0
2010-12-22 10:55:00,25.19,25.2,25.19,25.2,28400.0,20.6669,20.6751,20.6669,20.6751,28400.0
2010-12-22 11:00:00,25.2,25.22,25.2,25.22,11900.0,20.6751,20.6915,20.6751,20.6915,11900.0
2010-12-22 11:05:00,25.21,25.22,25.21,25.21,27500.0,20.6833,20.6915,20.6833,20.6833,27500.0
2010-12-22 11:10:00,25.21,25.22,25.2,25.21,90900.0,20.6833,20.6915,20.6751,20.6833,90900.0
2010-12-22 11:15:00,25.21,25.21,25.2,25.2,4900.0,20.6833,20.6833,20.6751,20.6751,4900.0
2010-12-22 11:20:00,25.2,25.21,25.2,25.2,22100.0,20.6751,20.6833,20.6751,20.6751,22100.0
2010-12-22 11:25:00,25.2,25.21,25.2,25.21,159000.0,20.6751,20.6833,20.6751,20.6833,159000.0
2010-12-22 11:30:00,25.21,25.21,25.2,25.21,25900.0,20.6833,20.6833,20.6751,20.6833,25900.0
2010-12-22 11:35:00,25.21,25.23,25.21,25.23,71900.0,20.6833,20.6997,20.6833,20.6997,71900.0
2010-12-22 11:40:00,25.23,25.23,25.22,25.23,12500.0,20.6997,20.6997,20.6915,20.6997,12500.0
2010-12-22 11:45:00,25.22,25.23,25.22,25.22,65000.0,20.6915,20.6997,20.6915,20.6915,65000.0
2010-12-22 11:50:00,25.21,25.22,25.21,25.21,14900.0,20.6833,20.6915,20.6833,20.6833,14900.0
2010-12-22 11:55:00,25.21,25.21,25.2,25.2,7900.0,20.6833,20.6833,20.6751,20.6751,7900.0
2010-12-22 12:00:00,25.21,25.21,25.2,25.21,12500.0,20.6833,20.6833,20.6751,20.6833,12500.0
2010-12-22 12:05:00,25.21,25.21,25.2,25.21,7100.0,20.6833,20.6833,20.6751,20.6833,7100.0
2010-12-22 12:10:00,25.21,25.21,25.2,25.21,7700.0,20.6833,20.6833,20.6751,20.6833,7700.0
2010-12-22 12:15:00,25.21,25.23,25.2,25.23,46000.0,20.6833,20.6997,20.6751,20.6997,46000.0
2010-12-22 12:20:00,25.22,25.24,25.22,25.24,77400.0,20.6915,20.7079,20.6915,20.7079,77400.0
2010-12-22 12:25:00,25.24,25.25,25.23,25.25,19000.0,20.7079,20.7161,20.6997,20.7161,19000.0
2010-12-22 12:30:00,25.24,25.25,25.24,25.25,64000.0,20.7079,20.7161,20.7079,20.7161,64000.0
2010-12-22 12:35:00,25.24,25.25,25.23,25.23,76000.0,20.7079,20.7161,20.6997,20.6997,76000.0
2010-12-22 12:40:00,25.23,25.23,25.21,25.22,90000.0,20.6997,20.6997,20.6833,20.6915,90000.0
2010-12-22 12:45:00,25.22,25.22,25.21,25.22,22600.0,20.6915,20.6915,20.6833,20.6915,22600.0
2010-12-22 12:50:00,25.22,25.22,25.21,25.22,8400.0,20.6915,20.6915,20.6833,20.6915,8400.0
2010-12-22 12:55:00,25.21,25.23,25.21,25.23,18900.0,20.6833,20.6997,20.6833,20.6997,18900.0
2010-12-22 13:00:00,25.23,25.23,25.22,25.22,27700.0,20.6997,20.6997,20.6915,20.6915,27700.0
2010-12-22 13:05:00,25.22,25.23,25.22,25.23,13300.0,20.6915,20.6997,20.6915,20.6997,13300.0
2010-12-22 13:10:00,25.23,25.23,25.22,25.22,9900.0,20.6997,20.6997,20.6915,20.6915,9900.0
2010-12-22 13:15:00,25.23,25.23,25.21,25.23,42300.0,20.6997,20.6997,20.6833,20.6997,42300.0
2010-12-22 13:20:00,25.22,25.23,25.21,25.21,12200.0,20.6915,20.6997,20.6833,20.6833,12200.0
2010-12-22 13:25:00,25.22,25.22,25.22,25.22,2600.0,20.6915,20.6915,20.6915,20.6915,2600.0
2010-12-22 13:30:00,25.22,25.22,25.21,25.21,4000.0,20.6915,20.6915,20.6833,20.6833,4000.0
2010-12-22 13:35:00,25.21,25.22,25.21,25.22,1600.0,20.6833,20.6915,20.6833,20.6915,1600.0
2010-12-22 13:40:00,25.21,25.22,25.2,25.21,9200.0,20.6833,20.6915,20.6751,20.6833,9200.0
2010-12-22 13:45:00,25.21,25.21,25.19,25.19,16600.0,20.6833,20.6833,20.6669,20.6669,16600.0
2010-12-22 13:50:00,25.19,25.2,25.19,25.2,15000.0,20.6669,20.6751,20.6669,20.6751,15000.0
2010-12-22 13:55:00,25.19,25.2,25.19,25.2,10900.0,20.6669,20.6751,20.6669,20.6751,10900.0
2010-12-22 14:00:00,25.2,25.21,25.2,25.2,62600.0,20.6751,20.6833,20.6751,20.6751,62600.0
2010-12-22 14:05:00,25.2,25.21,25.19,25.2,8500.0,20.6751,20.6833,20.6669,20.6751,8500.0
2010-12-22 14:10:00,25.19,25.2,25.19,25.2,7400.0,20.6669,20.6751,20.6669,20.6751,7400.0
2010-12-22 14:15:00,25.19,25.2,25.19,25.19,24900.0,20.6669,20.6751,20.6669,20.6669,24900.0
2010-12-22 14:20:00,25.19,25.2,25.19,25.2,108700.0,20.6669,20.6751,20.6669,20.6751,108700.0
2010-12-22 14:25:00,25.2,25.2,25.19,25.2,19900.0,20.6751,20.6751,20.6669,20.6751,19900.0
2010-12-22 14:30:00,25.2,25.2,25.19,25.2,5600.0,20.6751,20.6751,20.6669,20.6751,5600.0
2010-12-22 14:35:00,25.2,25.21,25.2,25.21,26200.0,20.6751,20.6833,20.6751,20.6833,26200.0
2010-12-22 14:40:00,25.21,25.21,25.2,25.21,167100.0,20.6833,20.6833,20.6751,20.6833,167100.0
2010-12-22 14:45:00,25.2,25.21,25.2,25.21,8400.0,20.6751,20.6833,20.6751,20.6833,8400.0
2010-12-22 14:50:00,25.21,25.21,25.2,25.2,465800.0,20.6833,20.6833,20.6751,20.6751,465800.0
2010-12-22 14:55:00,25.2,25.21,25.2,25.21,206100.0,20.6751,20.6833,20.6751,20.6833,206100.0
2010-12-22 15:00:00,25.21,25.22,25.2,25.21,158800.0,20.6833,20.6915,20.6751,20.6833,158800.0
2010-12-22 15:05:00,25.21,25.22,25.21,25.21,6100.0,20.6833,20.6915,20.6833,20.6833,6100.0
2010-12-22 15:10:00,25.22,25.22,25.21,25.22,8000.0,20.6915,20.6915,20.6833,20.6915,8000.0
2010-12-22 15:15:00,25.22,25.22,25.21,25.22,152000.0,20.6915,20.6915,20.6833,20.6915,152000.0
2010-12-22 15:20:00,25.22,25.22,25.2,25.22,160400.0,20.6915,20.6915,20.6751,20.6915,160400.0
2010-12-22 15:25:00,25.21,25.22,25.21,25.21,16700.0,20.6833,20.6915,20.6833,20.6833,16700.0
2010-12-22 15:30:00,25.21,25.22,25.2,25.21,27900.0,20.6833,20.6915,20.6751,20.6833,27900.0
2010-12-22 15:35:00,25.2,25.21,25.2,25.21,20100.0,20.6751,20.6833,20.6751,20.6833,20100.0
2010-12-22 15:40:00,25.21,25.24,25.21,25.23,96500.0,20.6833,20.7079,20.6833,20.6997,96500.0
2010-12-22 15:45:00,25.23,25.24,25.21,25.21,232100.0,20.6997,20.7079,20.6833,20.6833,232100.0
2010-12-22 15:50:00,25.22,25.22,25.21,25.22,63200.0,20.6915,20.6915,20.6833,20.6915,63200.0
2010-12-22 15:55:00,25.21,25.24,25.21,25.24,355600.0,20.6833,20.7079,20.6833,20.7079,355600.0
2010-12-23 09:30:00,25.19,25.2,25.16,25.17,248900.0,20.6669,20.6751,20.6422,20.6504,248900.0
2010-12-23 09:35:00,25.17,25.21,25.17,25.21,36300.0,20.6504,20.6833,20.6504,20.6833,36300.0
2010-12-23 09:40:00,25.22,25.24,25.22,25.22,22900.0,20.6915,20.7079,20.6915,20.6915,22900.0
2010-12-23 09:45:00,25.22,25.23,25.21,25.23,18500.0,20.6915,20.6997,20.6833,20.6997,18500.0
2010-12-23 09:50:00,25.22,25.23,25.21,25.23,13000.0,20.6915,20.6997,20.6833,20.6997,13000.0
2010-12-23 09:55:00,25.22,25.22,25.21,25.21,12900.0,20.6915,20.6915,20.6833,20.6833,12900.0
2010-12-23 10:00:00,25.21,25.23,25.21,25.21,3300.0,20.6833,20.6997,20.6833,20.6833,3300.0
2010-12-23 10:05:00,25.21,25.23,25.21,25.22,5200.0,20.6833,20.6997,20.6833,20.6915,5200.0
2010-12-23 10:10:00,25.21,25.22,25.21,25.22,43200.0,20.6833,20.6915,20.6833,20.6915,43200.0
2010-12-23 10:15:00,25.22,25.23,25.18,25.19,65900.0,20.6915,20.6997,20.6586,20.6669,65900.0
2010-12-23 10:20:00,25.19,25.19,25.16,25.18,47100.0,20.6669,20.6669,20.6422,20.6586,47100.0
2010-12-23 10:25:00,25.18,25.19,25.17,25.18,147100.0,20.6586,20.6669,20.6504,20.6586,147100.0
2010-12-23 10:30:00,25.18,25.19,25.18,25.19,24300.0,20.6586,20.6669,20.6586,20.6669,24300.0
2010-12-23 10:35:00,25.19,25.19,25.18,25.19,16700.0,20.6669,20.6669,20.6586,20.6669,16700.0
2010-12-23 10:40:00,25.19,25.19,25.17,25.18,51900.0,20.6669,20.6669,20.6504,20.6586,51900.0
2010-12-23 10:45:00,25.17,25.17,25.16,25.17,77100.0,20.6504,20.6504,20.6422,20.6504,77100.0
2010-12-23 10:50:00,25.17,25.18,25.17,25.18,14400.0,20.6504,20.6586,20.6504,20.6586,14400.0
2010-12-23 10:55:00,25.17,25.18,25.17,25.18,17900.0,20.6504,20.6586,20.6504,20.6586,17900.0
2010-12-23 11:00:00,25.18,25.19,25.17,25.18,12800.0,20.6586,20.6669,20.6504,20.6586,12800.0
2010-12-23 11:05:00,25.18,25.19,25.17,25.18,39700.0,20.6586,20.6669,20.6504,20.6586,39700.0
2010-12-23 11:10:00,25.18,25.19,25.18,25.18,15400.0,20.6586,20.6669,20.6586,20.6586,15400.0
2010-12-23 11:15:00,25.18,25.2,25.18,25.19,23200.0,20.6586,20.6751,20.6586,20.6669,23200.0
2010-12-23 11:20:00,25.19,25.2,25.18,25.18,49400.0,20.6669,20.6751,20.6586,20.6586,49400.0
2010-12-23 11:25:00,25.19,25.21,25.19,25.2,47500.0,20.6669,20.6833,20.6669,20.6751,47500.0
2010-12-23 11:30:00,25.2,25.21,25.19,25.19,26500.0,20.6751,20.6833,20.6669,20.6669,26500.0
2010-12-23 11:35:00,25.2,25.2,25.19,25.2,4700.0,20.6751,20.6751,20.6669,20.6751,4700.0
2010-12-23 11:40:00,25.19,25.19,25.18,25.19,297100.0,20.6669,20.6669,20.6586,20.6669,297100.0
2010-12-23 11:45:00,25.19,25.2,25.18,25.19,198200.0,20.6669,20.6751,20.6586,20.6669,198200.0
2010-12-23 11:50:00,25.19,25.19,25.17,25.18,13700.0,20.6669,20.6669,20.6504,20.6586,13700.0
2010-12-23 11:55:00,25.18,25.18,25.17,25.18,7600.0,20.6586,20.6586,20.6504,20.6586,7600.0
2010-12-23 12:00:00,25.18,25.18,25.17,25.18,5400.0,20.6586,20.6586,20.6504,20.6586,5400.0
2010-12-23 12:05:00,25.18,25.18,25.16,25.16,11900.0,20.6586,20.6586,20.6422,20.6422,11900.0
2010-12-23 12:10:00,25.16,25.17,25.16,25.17,42400.0,20.6422,20.6504,20.6422,20.6504,42400.0
2010-12-23 12:15:00,25.17,25.17,25.16,25.17,3600.0,20.6504,20.6504,20.6422,20.6504,3600.0
2010-12-23 12:20:00,25.16,25.18,25.16,25.18,46400.0,20.6422,20.6586,20.6422,20.6586,46400.0
2010-12-23 12:25:00,25.17,25.18,25.17,25.18,6100.0,20.6504,20.6586,20.6504,20.6586,6100.0
2010-12-23 12:30:00,25.17,25.19,25.17,25.19,39000.0,20.6504,20.6669,20.6504,20.6669,39000.0
2010-12-23 12:35:00,25.19,25.19,25.18,25.19,7800.0,20.6669,20.6669,20.6586,20.6669,7800.0
2010-12-23 12:40:00,25.18,25.19,25.17,25.18,16400.0,20.6586,20.6669,20.6504,20.6586,16400.0
2010-12-23 12:45:00,25.18,25.18,25.17,25.18,4500.0,20.6586,20.6586,20.6504,20.6586,4500.0
2010-12-23 12:50:00,25.18,25.19,25.17,25.18,9000.0,20.6586,20.6669,20.6504,20.6586,9000.0
2010-12-23 12:55:00,25.18,25.19,25.18,25.18,5700.0,20.6586,20.6669,20.6586,20.6586,5700.0
2010-12-23 13:00:00,25.17,25.18,25.17,25.18,5500.0,20.6504,20.6586,20.6504,20.6586,5500.0
2010-12-23 13:05:00,25.18,25.19,25.17,25.18,147400.0,20.6586,20.6669,20.6504,20.6586,147400.0
2010-12-23 13:10:00,25.19,25.19,25.18,25.19,120900.0,20.6669,20.6669,20.6586,20.6669,120900.0
2010-12-23 13:15:00,25.19,25.2,25.19,25.19,25700.0,20.6669,20.6751,20.6669,20.6669,25700.0
2010-12-23 13:20:00,25.19,25.2,25.18,25.18,13900.0,20.6669,20.6751,20.6586,20.6586,13900.0
2010-12-23 13:25:00,25.18,25.18,25.17,25.18,11400.0,20.6586,20.6586,20.6504,20.6586,11400.0
2010-12-23 13:30:00,25.18,25.18,25.17,25.17,3900.0,20.6586,20.6586,20.6504,20.6504,3900.0
2010-12-23 13:35:00,25.18,25.18,25.17,25.18,4500.0,20.6586,20.6586,20.6504,20.6586,4500.0
2010-12-23 13:40:00,25.17,25.19,25.17,25.19,3200.0,20.6504,20.6669,20.6504,20.6669,3200.0
2010-12-23 13:45:00,25.18,25.18,25.17,25.18,9800.0,20.6586,20.6586,20.6504,20.6586,9800.0
2010-12-23 13:50:00,25.18,25.18,25.17,25.18,4800.0,20.6586,20.6586,20.6504,20.6586,4800.0
2010-12-23 13:55:00,25.18,25.18,25.17,25.18,1500.0,20.6586,20.6586,20.6504,20.6586,1500.0
2010-12-23 14:00:00,25.18,25.18,25.17,25.18,4700.0,20.6586,20.6586,20.6504,20.6586,4700.0
2010-12-23 14:05:00,25.17,25.18,25.16,25.16,8300.0,20.6504,20.6586,20.6422,20.6422,8300.0
2010-12-23 14:10:00,25.16,25.17,25.16,25.17,10800.0,20.6422,20.6504,20.6422,20.6504,10800.0
2010-12-23 14:15:00,25.16,25.17,25.15,25.16,21800.0,20.6422,20.6504,20.634,20.6422,21800.0
2010-12-23 14:20:00,25.16,25.16,25.13,25.14,39900.0,20.6422,20.6422,20.6176,20.6258,39900.0
2010-12-23 14:25:00,25.14,25.15,25.13,25.15,71000.0,20.6258,20.634,20.6176,20.634,71000.0
2010-12-23 14:30:00,25.14,25.15,25.14,25.15,59800.0,20.6258,20.634,20.6258,20.634,59800.0
2010-12-23 14:35:00,25.16,25.17,25.15,25.16,34300.0,20.6422,20.6504,20.634,20.6422,34300.0
2010-12-23 14:40:00,25.16,25.17,25.16,25.16,12300.0,20.6422,20.6504,20.6422,20.6422,12300.0
2010-12-23 14:45:00,25.16,25.17,25.16,25.16,7400.0,20.6422,20.6504,20.6422,20.6422,7400.0
2010-12-23 14:50:00,25.17,25.17,25.16,25.17,9800.0,20.6504,20.6504,20.6422,20.6504,9800.0
2010-12-23 14:55:00,25.16,25.17,25.16,25.17,26400.0,20.6422,20.6504,20.6422,20.6504,26400.0
2010-12-23 15:00:00,25.17,25.17,25.16,25.17,9700.0,20.6504,20.6504,20.6422,20.6504,9700.0
2010-12-23 15:05:00,25.17,25.18,25.16,25.17,14400.0,20.6504,20.6586,20.6422,20.6504,14400.0
2010-12-23 15:10:00,25.17,25.18,25.17,25.18,7800.0,20.6504,20.6586,20.6504,20.6586,7800.0
2010-12-23 15:15:00,25.17,25.18,25.17,25.18,12200.0,20.6504,20.6586,20.6504,20.6586,12200.0
2010-12-23 15:20:00,25.18,25.18,25.17,25.17,11300.0,20.6586,20.6586,20.6504,20.6504,11300.0
2010-12-23 15:25:00,25.18,25.2,25.17,25.19,21600.0,20.6586,20.6751,20.6504,20.6669,21600.0
2010-12-23 15:30:00,25.19,25.2,25.19,25.19,17100.0,20.6669,20.6751,20.6669,20.6669,17100.0
2010-12-23 15:35:00,25.19,25.2,25.18,25.18,30600.0,20.6669,20.6751,20.6586,20.6586,30600.0
2010-12-23 15:40:00,25.19,25.2,25.18,25.19,40700.0,20.6669,20.6751,20.6586,20.6669,40700.0
2010-12-23 15:45:00,25.19,25.2,25.17,25.18,35700.0,20.6669,20.6751,20.6504,20.6586,35700.0
2010-12-23 15:50:00,25.18,25.19,25.17,25.18,51700.0,20.6586,20.6669,20.6504,20.6586,51700.0
2010-12-23 15:55:00,25.19,25.21,25.18,25.21,346500.0,20.6669,20.6833,20.6586,20.6833,346500.0
2010-12-27 09:30:00,25.1,25.15,25.1,25.11,76000.0,20.593,20.634,20.593,20.6012,76000.0
2010-12-27 09:35:00,25.11,25.12,25.08,25.09,104600.0,20.6012,20.6094,20.5766,20.5848,104600.0
2010-12-27 09:40:00,25.09,25.1,25.06,25.08,54200.0,20.5848,20.593,20.5602,20.5766,54200.0
2010-12-27 09:45:00,25.09,25.09,25.06,25.07,162400.0,20.5848,20.5848,20.5602,20.5684,162400.0
2010-12-27 09:50:00,25.07,25.07,25.05,25.06,47200.0,20.5684,20.5684,20.552,20.5602,47200.0
2010-12-27 09:55:00,25.05,25.07,25.05,25.06,15000.0,20.552,20.5684,20.552,20.5602,15000.0
2010-12-27 10:00:00,25.06,25.07,25.06,25.06,28600.0,20.5602,20.5684,20.5602,20.5602,28600.0
2010-12-27 10:05:00,25.06,25.07,25.06,25.06,64300.0,20.5602,20.5684,20.5602,20.5602,64300.0
2010-12-27 10:10:00,25.07,25.1,25.07,25.1,27800.0,20.5684,20.593,20.5684,20.593,27800.0
2010-12-27 10:15:00,25.1,25.12,25.09,25.11,7000.0,20.593,20.6094,20.5848,20.6012,7000.0
2010-12-27 10:20:00,25.11,25.13,25.1,25.12,12100.0,20.6012,20.6176,20.593,20.6094,12100.0
2010-12-27 10:25:00,25.12,25.15,25.12,25.14,6300.0,20.6094,20.634,20.6094,20.6258,6300.0
2010-12-27 10:30:00,25.14,25.15,25.14,25.15,1100.0,20.6258,20.634,20.6258,20.634,1100.0
2010-12-27 10:35:00,25.14,25.14,25.13,25.14,28400.0,20.6258,20.6258,20.6176,20.6258,28400.0
2010-12-27 10:40:00,25.14,25.15,25.14,25.14,3700.0,20.6258,20.634,20.6258,20.6258,3700.0
2010-12-27 10:45:00,25.15,25.15,25.13,25.14,9800.0,20.634,20.634,20.6176,20.6258,9800.0
2010-12-27 10:50:00,25.14,25.14,25.14,25.14,2300.0,20.6258,20.6258,20.6258,20.6258,2300.0
2010-12-27 10:55:00,25.13,25.14,25.13,25.14,13900.0,20.6176,20.6258,20.6176,20.6258,13900.0
2010-12-27 11:00:00,25.13,25.15,25.13,25.14,9400.0,20.6176,20.634,20.6176,20.6258,9400.0
2010-12-27 11:05:00,25.14,25.15,25.14,25.15,14400.0,20.6258,20.634,20.6258,20.634,14400.0
2010-12-27 11:10:00,25.15,25.16,25.15,25.15,4300.0,20.634,20.6422,20.634,20.634,4300.0
2010-12-27 11:15:00,25.16,25.16,25.15,25.15,2800.0,20.6422,20.6422,20.634,20.634,2800.0
2010-12-27 11:20:00,25.16,25.16,25.15,25.15,1700.0,20.6422,20.6422,20.634,20.634,1700.0
2010-12-27 11:25:00,25.15,25.16,25.14,25.14,6800.0,20.634,20.6422,20.6258,20.6258,6800.0
2010-12-27 11:30:00,25.15,25.15,25.14,25.14,18400.0,20.634,20.634,20.6258,20.6258,18400.0
2010-12-27 11:35:00,25.14,25.14,25.13,25.14,3300.0,20.6258,20.6258,20.6176,20.6258,3300.0
2010-12-27 11:40:00,25.14,25.15,25.14,25.15,12800.0,20.6258,20.634,20.6258,20.634,12800.0
2010-12-27 11:45:00,25.14,25.15,25.14,25.15,1600.0,20.6258,20.634,20.6258,20.634,1600.0
2010-12-27 11:50:00,25.15,25.15,25.14,25.15,4900.0,20.634,20.634,20.6258,20.634,4900.0
2010-12-27 11:55:00,25.15,25.15,25.14,25.15,4200.0,20.634,20.634,20.6258,20.634,4200.0
2010-12-27 12:00:00,25.15,25.16,25.15,25.16,26400.0,20.634,20.6422,20.634,20.6422,26400.0
2010-12-27 12:05:00,25.15,25.17,25.15,25.17,8700.0,20.634,20.6504,20.634,20.6504,8700.0
2010-12-27 12:10:00,25.17,25.18,25.17,25.18,77900.0,20.6504,20.6586,20.6504,20.6586,77900.0
2010-12-27 12:15:00,25.18,25.19,25.18,25.18,3700.0,20.6586,20.6669,20.6586,20.6586,3700.0
2010-12-27 12:20:00,25.18,25.19,25.18,25.19,3300.0,20.6586,20.6669,20.6586,20.6669,3300.0
2010-12-27 12:25:00,25.18,25.18,25.18,25.18,2600.0,20.6586,20.6586,20.6586,20.6586,2600.0
2010-12-27 12:30:00,25.18,25.19,25.18,25.18,10600.0,20.6586,20.6669,20.6586,20.6586,10600.0
2010-12-27 12:35:00,25.18,25.19,25.18,25.19,17300.0,20.6586,20.6669,20.6586,20.6669,17300.0
2010-12-27 12:40:00,25.18,25.19,25.18,25.19,5000.0,20.6586,20.6669,20.6586,20.6669,5000.0
2010-12-27 12:45:00,25.18,25.19,25.18,25.18,2500.0,20.6586,20.6669,20.6586,20.6586,2500.0
2010-12-27 12:50:00,25.18,25.19,25.18,25.18,3100.0,20.6586,20.6669,20.6586,20.6586,3100.0
2010-12-27 12:55:00,25.19,25.2,25.19,25.2,4300.0,20.6669,20.6751,20.6669,20.6751,4300.0
2010-12-27 13:00:00,25.19,25.21,25.19,25.19,18100.0,20.6669,20.6833,20.6669,20.6669,18100.0
2010-12-27 13:05:00,25.19,25.21,25.19,25.21,5000.0,20.6669,20.6833,20.6669,20.6833,5000.0
2010-12-27 13:10:00,25.2,25.23,25.2,25.23,17100.0,20.6751,20.6997,20.6751,20.6997,17100.0
2010-12-27 13:15:00,25.22,25.25,25.22,25.24,37200.0,20.6915,20.7161,20.6915,20.7079,37200.0
2010-12-27 13:20:00,25.25,25.26,25.24,25.26,76900.0,20.7161,20.7243,20.7079,20.7243,76900.0
2010-12-27 13:25:00,25.26,25.3,25.26,25.28,26400.0,20.7243,20.7571,20.7243,20.7407,26400.0
2010-12-27 13:30:00,25.29,25.29,25.28,25.29,10600.0,20.7489,20.7489,20.7407,20.7489,10600.0
2010-12-27 13:35:00,25.29,25.29,25.28,25.28,3200.0,20.7489,20.7489,20.7407,20.7407,3200.0
2010-12-27 13:40:00,25.28,25.29,25.27,25.28,10900.0,20.7407,20.7489,20.7325,20.7407,10900.0
2010-12-27 13:45:00,25.28,25.29,25.28,25.28,6200.0,20.7407,20.7489,20.7407,20.7407,6200.0
2010-12-27 13:50:00,25.28,25.29,25.27,25.27,9400.0,20.7407,20.7489,20.7325,20.7325,9400.0
2010-12-27 13:55:00,25.27,25.28,25.27,25.28,47700.0,20.7325,20.7407,20.7325,20.7407,47700.0
2010-12-27 14:00:00,25.28,25.29,25.28,25.28,11300.0,20.7407,20.7489,20.7407,20.7407,11300.0
2010-12-27 14:05:00,25.28,25.29,25.27,25.28,7700.0,20.7407,20.7489,20.7325,20.7407,7700.0
2010-12-27 14:10:00,25.28,25.28,25.27,25.27,7800.0,20.7407,20.7407,20.7325,20.7325,7800.0
2010-12-27 14:15:00,25.27,25.28,25.26,25.27,10700.0,20.7325,20.7407,20.7243,20.7325,10700.0
2010-12-27 14:20:00,25.27,25.27,25.26,25.26,6800.0,20.7325,20.7325,20.7243,20.7243,6800.0
2010-12-27 14:25:00,25.27,25.27,25.26,25.27,2800.0,20.7325,20.7325,20.7243,20.7325,2800.0
2010-12-27 14:30:00,25.27,25.28,25.27,25.27,18000.0,20.7325,20.7407,20.7325,20.7325,18000.0
2010-12-27 14:35:00,25.28,25.28,25.27,25.27,13400.0,20.7407,20.7407,20.7325,20.7325,13400.0
2010-12-27 14:40:00,25.27,25.28,25.27,25.28,28800.0,20.7325,20.7407,20.7325,20.7407,28800.0
2010-12-27 14:45:00,25.27,25.28,25.27,25.28,14000.0,20.7325,20.7407,20.7325,20.7407,14000.0
2010-12-27 14:50:00,25.28,25.29,25.27,25.28,23800.0,20.7407,20.7489,20.7325,20.7407,23800.0
2010-12-27 14:55:00,25.29,25.29,25.27,25.28,17300.0,20.7489,20.7489,20.7325,20.7407,17300.0
2010-12-27 15:00:00,25.27,25.28,25.27,25.27,17500.0,20.7325,20.7407,20.7325,20.7325,17500.0
2010-12-27 15:05:00,25.28,25.29,25.27,25.28,22100.0,20.7407,20.7489,20.7325,20.7407,22100.0
2010-12-27 15:10:00,25.28,25.29,25.28,25.28,12200.0,20.7407,20.7489,20.7407,20.7407,12200.0
2010-12-27 15:15:00,25.28,25.29,25.28,25.28,34200.0,20.7407,20.7489,20.7407,20.7407,34200.0
2010-12-27 15:20:00,25.28,25.29,25.28,25.28,25500.0,20.7407,20.7489,20.7407,20.7407,25500.0
2010-12-27 15:25:00,25.27,25.29,25.27,25.29,28200.0,20.7325,20.7489,20.7325,20.7489,28200.0
2010-12-27 15:30:00,25.28,25.29,25.28,25.28,37800.0,20.7407,20.7489,20.7407,20.7407,37800.0
2010-12-27 15:35:00,25.29,25.29,25.27,25.27,15300.0,20.7489,20.7489,20.7325,20.7325,15300.0
2010-12-27 15:40:00,25.27,25.28,25.27,25.27,5700.0,20.7325,20.7407,20.7325,20.7325,5700.0
2010-12-27 15:45:00,25.27,25.28,25.27,25.28,40500.0,20.7325,20.7407,20.7325,20.7407,40500.0
2010-12-27 15:50:00,25.27,25.28,25.26,25.27,44600.0,20.7325,20.7407,20.7243,20.7325,44600.0
2010-12-27 15:55:00,25.27,25.27,25.25,25.26,256800.0,20.7325,20.7325,20.7161,20.7243,256800.0
2010-12-28 09:30:00,25.31,25.33,25.3,25.3,103400.0,20.7653,20.7817,20.7571,20.7571,103400.0
2010-12-28 09:35:00,25.3,25.31,25.24,25.25,16200.0,20.7571,20.7653,20.7079,20.7161,16200.0
2010-12-28 09:40:00,25.25,25.28,25.24,25.25,48000.0,20.7161,20.7407,20.7079,20.7161,48000.0
2010-12-28 09:45:00,25.26,25.28,25.25,25.27,33300.0,20.7243,20.7407,20.7161,20.7325,33300.0
2010-12-28 09:50:00,25.28,25.28,25.26,25.27,50000.0,20.7407,20.7407,20.7243,20.7325,50000.0
2010-12-28 09:55:00,25.26,25.28,25.26,25.27,56500.0,20.7243,20.7407,20.7243,20.7325,56500.0
2010-12-28 10:00:00,25.27,25.29,25.25,25.28,192400.0,20.7325,20.7489,20.7161,20.7407,192400.0
2010-12-28 10:05:00,25.28,25.28,25.26,25.27,89900.0,20.7407,20.7407,20.7243,20.7325,89900.0
2010-12-28 10:10:00,25.28,25.28,25.25,25.26,39300.0,20.7407,20.7407,20.7161,20.7243,39300.0
2010-12-28 10:15:00,25.25,25.26,25.24,25.26,60400.0,20.7161,20.7243,20.7079,20.7243,60400.0
2010-12-28 10:20:00,25.25,25.26,25.25,25.26,8500.0,20.7161,20.7243,20.7161,20.7243,8500.0
2010-12-28 10:25:00,25.26,25.28,25.25,25.27,22200.0,20.7243,20.7407,20.7161,20.7325,22200.0
2010-12-28 10:30:00,25.28,25.28,25.25,25.25,36000.0,20.7407,20.7407,20.7161,20.7161,36000.0
2010-12-28 10:35:00,25.26,25.27,25.25,25.27,37000.0,20.7243,20.7325,20.7161,20.7325,37000.0
2010-12-28 10:40:00,25.27,25.28,25.26,25.27,52600.0,20.7325,20.7407,20.7243,20.7325,52600.0
2010-12-28 10:45:00,25.27,25.27,25.26,25.26,16500.0,20.7325,20.7325,20.7243,20.7243,16500.0
2010-12-28 10:50:00,25.25,25.27,25.24,25.26,123300.0,20.7161,20.7325,20.7079,20.7243,123300.0
2010-12-28 10:55:00,25.25,25.26,25.24,25.25,4900.0,20.7161,20.7243,20.7079,20.7161,4900.0
2010-12-28 11:00:00,25.25,25.26,25.25,25.25,92200.0,20.7161,20.7243,20.7161,20.7161,92200.0
2010-12-28 11:05:00,25.26,25.27,25.25,25.26,102900.0,20.7243,20.7325,20.7161,20.7243,102900.0
2010-12-28 11:10:00,25.27,25.27,25.26,25.26,34700.0,20.7325,20.7325,20.7243,20.7243,34700.0
2010-12-28 11:15:00,25.26,25.26,25.25,25.25,92200.0,20.7243,20.7243,20.7161,20.7161,92200.0
2010-12-28 11:20:00,25.25,25.26,25.25,25.25,9100.0,20.7161,20.7243,20.7161,20.7161,9100.0
2010-12-28 11:25:00,25.25,25.26,25.24,25.25,21000.0,20.7161,20.7243,20.7079,20.7161,21000.0
2010-12-28 11:30:00,25.25,25.25,25.24,25.25,9000.0,20.7161,20.7161,20.7079,20.7161,9000.0
2010-12-28 11:35:00,25.24,25.25,25.24,25.25,4800.0,20.7079,20.7161,20.7079,20.7161,4800.0
2010-12-28 11:40:00,25.25,25.25,25.23,25.23,25700.0,20.7161,20.7161,20.6997,20.6997,25700.0
2010-12-28 11:45:00,25.24,25.24,25.23,25.23,4500.0,20.7079,20.7079,20.6997,20.6997,4500.0
2010-12-28 11:50:00,25.24,25.24,25.22,25.22,8100.0,20.7079,20.7079,20.6915,20.6915,8100.0
2010-12-28 11:55:00,25.22,25.23,25.22,25.23,4100.0,20.6915,20.6997,20.6915,20.6997,4100.0
2010-12-28 12:00:00,25.23,25.23,25.21,25.22,22600.0,20.6997,20.6997,20.6833,20.6915,22600.0
2010-12-28 12:05:00,25.22,25.22,25.2,25.21,9900.0,20.6915,20.6915,20.6751,20.6833,9900.0
2010-12-28 12:10:00,25.2,25.22,25.2,25.22,9600.0,20.6751,20.6915,20.6751,20.6915,9600.0
2010-12-28 12:15:00,25.21,25.23,25.21,25.22,6700.0,20.6833,20.6997,20.6833,20.6915,6700.0
2010-12-28 12:20:00,25.22,25.23,25.22,25.22,20800.0,20.6915,20.6997,20.6915,20.6915,20800.0
2010-12-28 12:25:00,25.22,25.23,25.22,25.23,7400.0,20.6915,20.6997,20.6915,20.6997,7400.0
2010-12-28 12:30:00,25.22,25.23,25.22,25.23,10100.0,20.6915,20.6997,20.6915,20.6997,10100.0
2010-12-28 12:35:00,25.23,25.23,25.23,25.23,3700.0,20.6997,20.6997,20.6997,20.6997,3700.0
2010-12-28 12:40:00,25.23,25.23,25.22,25.23,8400.0,20.6997,20.6997,20.6915,20.6997,8400.0
2010-12-28 12:45:00,25.23,25.23,25.22,25.23,8100.0,20.6997,20.6997,20.6915,20.6997,8100.0
2010-12-28 12:50:00,25.23,25.24,25.23,25.24,4100.0,20.6997,20.7079,20.6997,20.7079,4100.0
2010-12-28 12:55:00,25.23,25.24,25.23,25.23,18100.0,20.6997,20.7079,20.6997,20.6997,18100.0
2010-12-28 13:00:00,25.24,25.24,25.23,25.24,4000.0,20.7079,20.7079,20.6997,20.7079,4000.0
2010-12-28 13:05:00,25.24,25.24,25.23,25.24,6500.0,20.7079,20.7079,20.6997,20.7079,6500.0
2010-12-28 13:10:00,25.24,25.24,25.23,25.24,70500.0,20.7079,20.7079,20.6997,20.7079,70500.0
2010-12-28 13:15:00,25.24,25.24,25.23,25.23,22500.0,20.7079,20.7079,20.6997,20.6997,22500.0
2010-12-28 13:20:00,25.24,25.24,25.23,25.23,6100.0,20.7079,20.7079,20.6997,20.6997,6100.0
2010-12-28 13:25:00,25.24,25.24,25.23,25.23,16400.0,20.7079,20.7079,20.6997,20.6997,16400.0
2010-12-28 13:30:00,25.24,25.24,25.23,25.23,4300.0,20.7079,20.7079,20.6997,20.6997,4300.0
2010-12-28 13:35:00,25.23,25.25,25.23,25.24,31000.0,20.6997,20.7161,20.6997,20.7079,31000.0
2010-12-28 13:40:00,25.24,25.25,25.24,25.24,8900.0,20.7079,20.7161,20.7079,20.7079,8900.0
2010-12-28 13:45:00,25.24,25.25,25.24,25.24,9800.0,20.7079,20.7161,20.7079,20.7079,9800.0
2010-12-28 13:50:00,25.24,25.25,25.24,25.25,8500.0,20.7079,20.7161,20.7079,20.7161,8500.0
2010-12-28 13:55:00,25.25,25.25,25.24,25.24,7800.0,20.7161,20.7161,20.7079,20.7079,7800.0
2010-12-28 14:00:00,25.25,25.25,25.23,25.24,13300.0,20.7161,20.7161,20.6997,20.7079,13300.0
2010-12-28 14:05:00,25.23,25.25,25.23,25.24,35600.0,20.6997,20.7161,20.6997,20.7079,35600.0
2010-12-28 14:10:00,25.24,25.25,25.24,25.25,77200.0,20.7079,20.7161,20.7079,20.7161,77200.0
2010-12-28 14:15:00,25.24,25.25,25.24,25.24,9700.0,20.7079,20.7161,20.7079,20.7079,9700.0
2010-12-28 14:20:00,25.24,25.25,25.24,25.24,6900.0,20.7079,20.7161,20.7079,20.7079,6900.0
2010-12-28 14:25:00,25.24,25.25,25.24,25.24,12300.0,20.7079,20.7161,20.7079,20.7079,12300.0
2010-12-28 14:30:00,25.25,25.25,25.23,25.24,63700.0,20.7161,20.7161,20.6997,20.7079,63700.0
2010-12-28 14:35:00,25.24,25.25,25.24,25.24,26900.0,20.7079,20.7161,20.7079,20.7079,26900.0
2010-12-28 14:40:00,25.25,25.25,25.24,25.24,21000.0,20.7161,20.7161,20.7079,20.7079,21000.0
2010-12-28 14:45:00,25.25,25.25,25.24,25.24,7700.0,20.7161,20.7161,20.7079,20.7079,7700.0
2010-12-28 14:50:00,25.25,25.25,25.24,25.25,17500.0,20.7161,20.7161,20.7079,20.7161,17500.0
2010-12-28 14:55:00,25.25,25.27,25.25,25.26,36900.0,20.7161,20.7325,20.7161,20.7243,36900.0
2010-12-28 15:00:00,25.26,25.26,25.25,25.25,10700.0,20.7243,20.7243,20.7161,20.7161,10700.0
2010-12-28 15:05:00,25.26,25.27,25.25,25.27,27100.0,20.7243,20.7325,20.7161,20.7325,27100.0
2010-12-28 15:10:00,25.27,25.27,25.26,25.26,16700.0,20.7325,20.7325,20.7243,20.7243,16700.0
2010-12-28 15:15:00,25.26,25.27,25.26,25.27,13100.0,20.7243,20.7325,20.7243,20.7325,13100.0
2010-12-28 15:20:00,25.26,25.26,25.25,25.26,114500.0,20.7243,20.7243,20.7161,20.7243,114500.0
2010-12-28 15:25:00,25.26,25.27,25.25,25.27,41500.0,20.7243,20.7325,20.7161,20.7325,41500.0
2010-12-28 15:30:00,25.27,25.27,25.25,25.26,36700.0,20.7325,20.7325,20.7161,20.7243,36700.0
2010-12-28 15:35:00,25.26,25.26,25.25,25.25,11200.0,20.7243,20.7243,20.7161,20.7161,11200.0
2010-12-28 15:40:00,25.25,25.26,25.25,25.25,18300.0,20.7161,20.7243,20.7161,20.7161,18300.0
2010-12-28 15:45:00,25.25,25.26,25.24,25.25,73600.0,20.7161,20.7243,20.7079,20.7161,73600.0
2010-12-28 15:50:00,25.24,25.25,25.24,25.24,60500.0,20.7079,20.7161,20.7079,20.7079,60500.0
2010-12-28 15:55:00,25.25,25.25,25.24,25.24,281100.0,20.7161,20.7161,20.7079,20.7079,281100.0
2010-12-29 09:30:00,25.3,25.31,25.28,25.3,99800.0,20.7571,20.7653,20.7407,20.7571,99800.0
2010-12-29 09:35:00,25.29,25.3,25.25,25.27,107100.0,20.7489,20.7571,20.7161,20.7325,107100.0
2010-12-29 09:40:00,25.26,25.28,25.26,25.27,21900.0,20.7243,20.7407,20.7243,20.7325,21900.0
2010-12-29 09:45:00,25.27,25.27,25.26,25.26,13700.0,20.7325,20.7325,20.7243,20.7243,13700.0
2010-12-29 09:50:00,25.26,25.26,25.25,25.26,22500.0,20.7243,20.7243,20.7161,20.7243,22500.0
2010-12-29 09:55:00,25.27,25.27,25.26,25.27,26900.0,20.7325,20.7325,20.7243,20.7325,26900.0
2010-12-29 10:00:00,25.27,25.29,25.27,25.28,44400.0,20.7325,20.7489,20.7325,20.7407,44400.0
2010-12-29 10:05:00,25.28,25.29,25.27,25.28,25600.0,20.7407,20.7489,20.7325,20.7407,25600.0
2010-12-29 10:10:00,25.29,25.3,25.29,25.3,4100.0,20.7489,20.7571,20.7489,20.7571,4100.0
2010-12-29 10:15:00,25.3,25.3,25.29,25.3,9700.0,20.7571,20.7571,20.7489,20.7571,9700.0
2010-12-29 10:20:00,25.31,25.32,25.3,25.31,12600.0,20.7653,20.7735,20.7571,20.7653,12600.0
2010-12-29 10:25:00,25.32,25.33,25.31,25.33,2300.0,20.7735,20.7817,20.7653,20.7817,2300.0
2010-12-29 10:30:00,25.32,25.34,25.32,25.34,5200.0,20.7735,20.7899,20.7735,20.7899,5200.0
2010-12-29 10:35:00,25.33,25.34,25.32,25.33,30900.0,20.7817,20.7899,20.7735,20.7817,30900.0
2010-12-29 10:40:00,25.33,25.33,25.32,25.33,108700.0,20.7817,20.7817,20.7735,20.7817,108700.0
2010-12-29 10:45:00,25.33,25.34,25.32,25.34,57200.0,20.7817,20.7899,20.7735,20.7899,57200.0
2010-12-29 10:50:00,25.33,25.34,25.32,25.33,60600.0,20.7817,20.7899,20.7735,20.7817,60600.0
2010-12-29 10:55:00,25.33,25.33,25.31,25.31,64500.0,20.7817,20.7817,20.7653,20.7653,64500.0
2010-12-29 11:00:00,25.32,25.32,25.31,25.32,23100.0,20.7735,20.7735,20.7653,20.7735,23100.0
2010-12-29 11:05:00,25.32,25.32,25.31,25.32,2000.0,20.7735,20.7735,20.7653,20.7735,2000.0
2010-12-29 11:10:00,25.31,25.32,25.31,25.31,17900.0,20.7653,20.7735,20.7653,20.7653,17900.0
2010-12-29 11:15:00,25.31,25.31,25.29,25.3,97800.0,20.7653,20.7653,20.7489,20.7571,97800.0
2010-12-29 11:20:00,25.3,25.3,25.28,25.29,99000.0,20.7571,20.7571,20.7407,20.7489,99000.0
2010-12-29 11:25:00,25.28,25.3,25.28,25.3,27100.0,20.7407,20.7571,20.7407,20.7571,27100.0
2010-12-29 11:30:00,25.3,25.3,25.28,25.28,74000.0,20.7571,20.7571,20.7407,20.7407,74000.0
2010-12-29 11:35:00,25.29,25.3,25.28,25.29,32100.0,20.7489,20.7571,20.7407,20.7489,32100.0
2010-12-29 11:40:00,25.3,25.3,25.28,25.28,50700.0,20.7571,20.7571,20.7407,20.7407,50700.0
2010-12-29 11:45:00,25.29,25.29,25.28,25.28,3300.0,20.7489,20.7489,20.7407,20.7407,3300.0
2010-12-29 11:50:00,25.28,25.29,25.28,25.29,21800.0,20.7407,20.7489,20.7407,20.7489,21800.0
2010-12-29 11:55:00,25.29,25.3,25.28,25.29,120100.0,20.7489,20.7571,20.7407,20.7489,120100.0
2010-12-29 12:00:00,25.28,25.3,25.28,25.3,26400.0,20.7407,20.7571,20.7407,20.7571,26400.0
2010-12-29 12:05:00,25.3,25.3,25.29,25.3,39500.0,20.7571,20.7571,20.7489,20.7571,39500.0
2010-12-29 12:10:00,25.3,25.31,25.3,25.31,34500.0,20.7571,20.7653,20.7571,20.7653,34500.0
2010-12-29 12:15:00,25.3,25.31,25.3,25.31,2800.0,20.7571,20.7653,20.7571,20.7653,2800.0
2010-12-29 12:20:00,25.31,25.31,25.3,25.31,97100.0,20.7653,20.7653,20.7571,20.7653,97100.0
2010-12-29 12:25:00,25.3,25.31,25.3,25.31,37200.0,20.7571,20.7653,20.7571,20.7653,37200.0
2010-12-29 12:30:00,25.31,25.32,25.3,25.32,42700.0,20.7653,20.7735,20.7571,20.7735,42700.0
2010-12-29 12:35:00,25.32,25.32,25.31,25.32,24800.0,20.7735,20.7735,20.7653,20.7735,24800.0
2010-12-29 12:40:00,25.32,25.33,25.31,25.33,22300.0,20.7735,20.7817,20.7653,20.7817,22300.0
2010-12-29 12:45:00,25.33,25.33,25.31,25.33,82000.0,20.7817,20.7817,20.7653,20.7817,82000.0
2010-12-29 12:50:00,25.32,25.33,25.32,25.33,27400.0,20.7735,20.7817,20.7735,20.7817,27400.0
2010-12-29 12:55:00,25.33,25.33,25.32,25.33,103300.0,20.7817,20.7817,20.7735,20.7817,103300.0
2010-12-29 13:00:00,25.33,25.34,25.33,25.33,28400.0,20.7817,20.7899,20.7817,20.7817,28400.0
2010-12-29 13:05:00,25.34,25.34,25.33,25.33,29900.0,20.7899,20.7899,20.7817,20.7817,29900.0
2010-12-29 13:10:00,25.33,25.34,25.33,25.33,18300.0,20.7817,20.7899,20.7817,20.7817,18300.0
2010-12-29 13:15:00,25.34,25.34,25.33,25.34,4200.0,20.7899,20.7899,20.7817,20.7899,4200.0
2010-12-29 13:20:00,25.33,25.34,25.33,25.34,13300.0,20.7817,20.7899,20.7817,20.7899,13300.0
2010-12-29 13:25:00,25.33,25.34,25.33,25.34,12900.0,20.7817,20.7899,20.7817,20.7899,12900.0
2010-12-29 13:30:00,25.34,25.34,25.33,25.34,14500.0,20.7899,20.7899,20.7817,20.7899,14500.0
2010-12-29 13:35:00,25.33,25.34,25.33,25.34,19400.0,20.7817,20.7899,20.7817,20.7899,19400.0
2010-12-29 13:40:00,25.34,25.34,25.33,25.33,21800.0,20.7899,20.7899,20.7817,20.7817,21800.0
2010-12-29 13:45:00,25.33,25.34,25.33,25.33,31100.0,20.7817,20.7899,20.7817,20.7817,31100.0
2010-12-29 13:50:00,25.34,25.34,25.33,25.33,26000.0,20.7899,20.7899,20.7817,20.7817,26000.0
2010-12-29 13:55:00,25.33,25.33,25.32,25.33,23000.0,20.7817,20.7817,20.7735,20.7817,23000.0
2010-12-29 14:00:00,25.33,25.33,25.32,25.33,29000.0,20.7817,20.7817,20.7735,20.7817,29000.0
2010-12-29 14:05:00,25.33,25.33,25.32,25.33,17300.0,20.7817,20.7817,20.7735,20.7817,17300.0
2010-12-29 14:10:00,25.33,25.33,25.32,25.33,18600.0,20.7817,20.7817,20.7735,20.7817,18600.0
2010-12-29 14:15:00,25.33,25.33,25.32,25.32,46900.0,20.7817,20.7817,20.7735,20.7735,46900.0
2010-12-29 14:20:00,25.32,25.32,25.31,25.32,67300.0,20.7735,20.7735,20.7653,20.7735,67300.0
2010-12-29 14:25:00,25.32,25.32,25.32,25.32,14100.0,20.7735,20.7735,20.7735,20.7735,14100.0
2010-12-29 14:30:00,25.32,25.32,25.31,25.32,23200.0,20.7735,20.7735,20.7653,20.7735,23200.0
2010-12-29 14:35:00,25.32,25.32,25.31,25.32,40800.0,20.7735,20.7735,20.7653,20.7735,40800.0
2010-12-29 14:40:00,25.32,25.32,25.31,25.31,39300.0,20.7735,20.7735,20.7653,20.7653,39300.0
2010-12-29 14:45:00,25.32,25.32,25.31,25.32,52700.0,20.7735,20.7735,20.7653,20.7735,52700.0
2010-12-29 14:50:00,25.32,25.32,25.31,25.32,46900.0,20.7735,20.7735,20.7653,20.7735,46900.0
2010-12-29 14:55:00,25.32,25.32,25.31,25.32,51500.0,20.7735,20.7735,20.7653,20.7735,51500.0
2010-12-29 15:00:00,25.31,25.33,25.31,25.33,61200.0,20.7653,20.7817,20.7653,20.7817,61200.0
2010-12-29 15:05:00,25.33,25.33,25.32,25.33,13800.0,20.7817,20.7817,20.7735,20.7817,13800.0
2010-12-29 15:10:00,25.33,25.33,25.32,25.33,6100.0,20.7817,20.7817,20.7735,20.7817,6100.0
2010-12-29 15:15:00,25.33,25.33,25.32,25.33,31600.0,20.7817,20.7817,20.7735,20.7817,31600.0
2010-12-29 15:20:00,25.33,25.33,25.32,25.33,11600.0,20.7817,20.7817,20.7735,20.7817,11600.0
2010-12-29 15:25:00,25.33,25.33,25.31,25.31,34800.0,20.7817,20.7817,20.7653,20.7653,34800.0
2010-12-29 15:30:00,25.32,25.32,25.31,25.32,2400.0,20.7735,20.7735,20.7653,20.7735,2400.0
2010-12-29 15:35:00,25.32,25.32,25.31,25.32,69500.0,20.7735,20.7735,20.7653,20.7735,69500.0
2010-12-29 15:40:00,25.32,25.32,25.31,25.32,52000.0,20.7735,20.7735,20.7653,20.7735,52000.0
2010-12-29 15:45:00,25.31,25.32,25.29,25.3,124400.0,20.7653,20.7735,20.7489,20.7571,124400.0
2010-12-29 15:50:00,25.29,25.31,25.29,25.31,146700.0,20.7489,20.7653,20.7489,20.7653,146700.0
2010-12-29 15:55:00,25.3,25.31,25.26,25.26,530400.0,20.7571,20.7653,20.7243,20.7243,530400.0
2010-12-30 09:30:00,25.26,25.27,25.22,25.24,75500.0,20.7243,20.7325,20.6915,20.7079,75500.0
2010-12-30 09:35:00,25.24,25.25,25.23,25.24,23000.0,20.7079,20.7161,20.6997,20.7079,23000.0
2010-12-30 09:40:00,25.25,25.27,25.24,25.26,97600.0,20.7161,20.7325,20.7079,20.7243,97600.0
2010-12-30 09:45:00,25.27,25.29,25.26,25.28,113600.0,20.7325,20.7489,20.7243,20.7407,113600.0
2010-12-30 09:50:00,25.28,25.28,25.26,25.27,106100.0,20.7407,20.7407,20.7243,20.7325,106100.0
2010-12-30 09:55:00,25.26,25.27,25.24,25.24,134800.0,20.7243,20.7325,20.7079,20.7079,134800.0
2010-12-30 10:00:00,25.25,25.26,25.22,25.23,133000.0,20.7161,20.7243,20.6915,20.6997,133000.0
2010-12-30 10:05:00,25.23,25.24,25.23,25.23,6900.0,20.6997,20.7079,20.6997,20.6997,6900.0
2010-12-30 10:10:00,25.23,25.24,25.2,25.2,234500.0,20.6997,20.7079,20.6751,20.6751,234500.0
2010-12-30 10:15:00,25.21,25.23,25.2,25.23,8400.0,20.6833,20.6997,20.6751,20.6997,8400.0
2010-12-30 10:20:00,25.22,25.22,25.21,25.22,45800.0,20.6915,20.6915,20.6833,20.6915,45800.0
2010-12-30 10:25:00,25.22,25.23,25.22,25.23,24600.0,20.6915,20.6997,20.6915,20.6997,24600.0
2010-12-30 10:30:00,25.23,25.25,25.22,25.23,71100.0,20.6997,20.7161,20.6915,20.6997,71100.0
2010-12-30 10:35:00,25.23,25.24,25.23,25.23,2900.0,20.6997,20.7079,20.6997,20.6997,2900.0
2010-12-30 10:40:00,25.23,25.24,25.22,25.23,9300.0,20.6997,20.7079,20.6915,20.6997,9300.0
2010-12-30 10:45:00,25.23,25.24,25.22,25.23,7600.0,20.6997,20.7079,20.6915,20.6997,7600.0
2010-12-30 10:50:00,25.23,25.23,25.22,25.23,76900.0,20.6997,20.6997,20.6915,20.6997,76900.0
2010-12-30 10:55:00,25.23,25.23,25.22,25.23,59200.0,20.6997,20.6997,20.6915,20.6997,59200.0
2010-12-30 11:00:00,25.23,25.23,25.22,25.22,46600.0,20.6997,20.6997,20.6915,20.6915,46600.0
2010-12-30 11:05:00,25.23,25.23,25.21,25.22,129500.0,20.6997,20.6997,20.6833,20.6915,129500.0
2010-12-30 11:10:00,25.22,25.22,25.2,25.22,84500.0,20.6915,20.6915,20.6751,20.6915,84500.0
2010-12-30 11:15:00,25.22,25.22,25.21,25.22,34900.0,20.6915,20.6915,20.6833,20.6915,34900.0
2010-12-30 11:20:00,25.21,25.22,25.21,25.21,28700.0,20.6833,20.6915,20.6833,20.6833,28700.0
2010-12-30 11:25:00,25.2,25.21,25.2,25.2,32000.0,20.6751,20.6833,20.6751,20.6751,32000.0
2010-12-30 11:30:00,25.21,25.22,25.2,25.22,52600.0,20.6833,20.6915,20.6751,20.6915,52600.0
2010-12-30 11:35:00,25.21,25.21,25.2,25.2,7600.0,20.6833,20.6833,20.6751,20.6751,7600.0
2010-12-30 11:40:00,25.21,25.21,25.2,25.21,6100.0,20.6833,20.6833,20.6751,20.6833,6100.0
2010-12-30 11:45:00,25.21,25.21,25.2,25.21,14100.0,20.6833,20.6833,20.6751,20.6833,14100.0
2010-12-30 11:50:00,25.2,25.21,25.19,25.19,129800.0,20.6751,20.6833,20.6669,20.6669,129800.0
2010-12-30 11:55:00,25.2,25.2,25.19,25.2,14200.0,20.6751,20.6751,20.6669,20.6751,14200.0
2010-12-30 12:00:00,25.19,25.21,25.19,25.2,50600.0,20.6669,20.6833,20.6669,20.6751,50600.0
2010-12-30 12:05:00,25.21,25.21,25.2,25.21,11600.0,20.6833,20.6833,20.6751,20.6833,11600.0
2010-12-30 12:10:00,25.22,25.22,25.21,25.21,23000.0,20.6915,20.6915,20.6833,20.6833,23000.0
2010-12-30 12:15:00,25.21,25.22,25.21,25.22,22800.0,20.6833,20.6915,20.6833,20.6915,22800.0
2010-12-30 12:20:00,25.22,25.23,25.22,25.23,6500.0,20.6915,20.6997,20.6915,20.6997,6500.0
2010-12-30 12:25:00,25.23,25.23,25.22,25.23,12900.0,20.6997,20.6997,20.6915,20.6997,12900.0
2010-12-30 12:30:00,25.23,25.23,25.22,25.23,9900.0,20.6997,20.6997,20.6915,20.6997,9900.0
2010-12-30 12:35:00,25.23,25.23,25.22,25.23,14400.0,20.6997,20.6997,20.6915,20.6997,14400.0
2010-12-30 12:40:00,25.22,25.23,25.22,25.23,8500.0,20.6915,20.6997,20.6915,20.6997,8500.0
2010-12-30 12:45:00,25.23,25.23,25.22,25.23,7700.0,20.6997,20.6997,20.6915,20.6997,7700.0
2010-12-30 12:50:00,25.23,25.23,25.22,25.23,65400.0,20.6997,20.6997,20.6915,20.6997,65400.0
2010-12-30 12:55:00,25.23,25.23,25.21,25.22,42900.0,20.6997,20.6997,20.6833,20.6915,42900.0
2010-12-30 13:00:00,25.22,25.22,25.21,25.22,40500.0,20.6915,20.6915,20.6833,20.6915,40500.0
2010-12-30 13:05:00,25.22,25.22,25.21,25.22,21600.0,20.6915,20.6915,20.6833,20.6915,21600.0
2010-12-30 13:10:00,25.22,25.22,25.21,25.22,27300.0,20.6915,20.6915,20.6833,20.6915,27300.0
2010-12-30 13:15:00,25.22,25.22,25.21,25.22,13000.0,20.6915,20.6915,20.6833,20.6915,13000.0
2010-12-30 13:20:00,25.22,25.22,25.21,25.22,27100.0,20.6915,20.6915,20.6833,20.6915,27100.0
2010-12-30 13:25:00,25.22,25.23,25.22,25.23,26100.0,20.6915,20.6997,20.6915,20.6997,26100.0
2010-12-30 13:30:00,25.23,25.23,25.22,25.23,14800.0,20.6997,20.6997,20.6915,20.6997,14800.0
2010-12-30 13:35:00,25.23,25.23,25.22,25.23,33000.0,20.6997,20.6997,20.6915,20.6997,33000.0
2010-12-30 13:40:00,25.22,25.23,25.22,25.23,13700.0,20.6915,20.6997,20.6915,20.6997,13700.0
2010-12-30 13:45:00,25.23,25.23,25.21,25.22,78600.0,20.6997,20.6997,20.6833,20.6915,78600.0
2010-12-30 13:50:00,25.22,25.22,25.21,25.22,18800.0,20.6915,20.6915,20.6833,20.6915,18800.0
2010-12-30 13:55:00,25.22,25.23,25.22,25.23,27500.0,20.6915,20.6997,20.6915,20.6997,27500.0
2010-12-30 14:00:00,25.23,25.23,25.22,25.23,12500.0,20.6997,20.6997,20.6915,20.6997,12500.0
2010-12-30 14:05:00,25.23,25.23,25.22,25.22,11700.0,20.6997,20.6997,20.6915,20.6915,11700.0
2010-12-30 14:10:00,25.23,25.23,25.22,25.23,16800.0,20.6997,20.6997,20.6915,20.6997,16800.0
2010-12-30 14:15:00,25.23,25.24,25.23,25.23,41700.0,20.6997,20.7079,20.6997,20.6997,41700.0
2010-12-30 14:20:00,25.23,25.24,25.23,25.24,21200.0,20.6997,20.7079,20.6997,20.7079,21200.0
2010-12-30 14:25:00,25.24,25.24,25.23,25.24,16000.0,20.7079,20.7079,20.6997,20.7079,16000.0
2010-12-30 14:30:00,25.24,25.25,25.23,25.24,145500.0,20.7079,20.7161,20.6997,20.7079,145500.0
2010-12-30 14:35:00,25.24,25.25,25.24,25.25,38200.0,20.7079,20.7161,20.7079,20.7161,38200.0
2010-12-30 14:40:00,25.25,25.25,25.24,25.24,45300.0,20.7161,20.7161,20.7079,20.7079,45300.0
2010-12-30 14:45:00,25.24,25.25,25.23,25.23,21500.0,20.7079,20.7161,20.6997,20.6997,21500.0
2010-12-30 14:50:00,25.24,25.24,25.24,25.24,35100.0,20.7079,20.7079,20.7079,20.7079,35100.0
2010-12-30 14:55:00,25.24,25.25,25.24,25.24,61100.0,20.7079,20.7161,20.7079,20.7079,61100.0
2010-12-30 15:00:00,25.24,25.25,25.23,25.24,68200.0,20.7079,20.7161,20.6997,20.7079,68200.0
2010-12-30 15:05:00,25.24,25.24,25.23,25.24,38700.0,20.7079,20.7079,20.6997,20.7079,38700.0
2010-12-30 15:10:00,25.24,25.24,25.23,25.24,48000.0,20.7079,20.7079,20.6997,20.7079,48000.0
2010-12-30 15:15:00,25.24,25.25,25.23,25.24,32800.0,20.7079,20.7161,20.6997,20.7079,32800.0
2010-12-30 15:20:00,25.25,25.25,25.24,25.25,37800.0,20.7161,20.7161,20.7079,20.7161,37800.0
2010-12-30 15:25:00,25.25,25.27,25.24,25.26,56500.0,20.7161,20.7325,20.7079,20.7243,56500.0
2010-12-30 15:30:00,25.27,25.27,25.26,25.26,58800.0,20.7325,20.7325,20.7243,20.7243,58800.0
2010-12-30 15:35:00,25.27,25.27,25.25,25.27,93900.0,20.7325,20.7325,20.7161,20.7325,93900.0
2010-12-30 15:40:00,25.26,25.27,25.25,25.25,90500.0,20.7243,20.7325,20.7161,20.7161,90500.0
2010-12-30 15:45:00,25.25,25.26,25.23,25.24,115600.0,20.7161,20.7243,20.6997,20.7079,115600.0
2010-12-30 15:50:00,25.24,25.24,25.22,25.23,158700.0,20.7079,20.7079,20.6915,20.6997,158700.0
2010-12-30 15:55:00,25.23,25.24,25.22,25.24,326900.0,20.6997,20.7079,20.6915,20.7079,326900.0
2010-12-31 09:30:00,25.21,25.24,25.21,25.22,1068500.0,20.6833,20.7079,20.6833,20.6915,1068500.0
2010-12-31 09:35:00,25.22,25.22,25.17,25.17,167200.0,20.6915,20.6915,20.6504,20.6504,167200.0
2010-12-31 09:40:00,25.16,25.16,25.09,25.15,371500.0,20.6422,20.6422,20.5848,20.634,371500.0
2010-12-31 09:45:00,25.15,25.15,25.11,25.12,37100.0,20.634,20.634,20.6012,20.6094,37100.0
2010-12-31 09:50:00,25.12,25.15,25.12,25.13,18700.0,20.6094,20.634,20.6094,20.6176,18700.0
2010-12-31 09:55:00,25.13,25.14,25.12,25.13,5600.0,20.6176,20.6258,20.6094,20.6176,5600.0
2010-12-31 10:00:00,25.13,25.13,25.11,25.11,5200.0,20.6176,20.6176,20.6012,20.6012,5200.0
2010-12-31 10:05:00,25.11,25.12,25.11,25.12,4700.0,20.6012,20.6094,20.6012,20.6094,4700.0
2010-12-31 10:10:00,25.12,25.13,25.11,25.12,16500.0,20.6094,20.6176,20.6012,20.6094,16500.0
2010-12-31 10:15:00,25.12,25.14,25.12,25.12,18300.0,20.6094,20.6258,20.6094,20.6094,18300.0
2010-12-31 10:20:00,25.12,25.13,25.12,25.13,17100.0,20.6094,20.6176,20.6094,20.6176,17100.0
2010-12-31 10:25:00,25.13,25.15,25.13,25.14,9500.0,20.6176,20.634,20.6176,20.6258,9500.0
2010-12-31 10:30:00,25.15,25.16,25.14,25.15,305400.0,20.634,20.6422,20.6258,20.634,305400.0
2010-12-31 10:35:00,25.14,25.15,25.13,25.15,62100.0,20.6258,20.634,20.6176,20.634,62100.0
2010-12-31 10:40:00,25.15,25.15,25.13,25.15,472300.0,20.634,20.634,20.6176,20.634,472300.0
2010-12-31 10:45:00,25.15,25.16,25.14,25.15,151500.0,20.634,20.6422,20.6258,20.634,151500.0
2010-12-31 10:50:00,25.15,25.16,25.15,25.15,40200.0,20.634,20.6422,20.634,20.634,40200.0
2010-12-31 10:55:00,25.15,25.16,25.14,25.16,8900.0,20.634,20.6422,20.6258,20.6422,8900.0
2010-12-31 11:00:00,25.16,25.16,25.15,25.15,15000.0,20.6422,20.6422,20.634,20.634,15000.0
2010-12-31 11:05:00,25.16,25.16,25.15,25.15,86400.0,20.6422,20.6422,20.634,20.634,86400.0
2010-12-31 11:10:00,25.14,25.15,25.13,25.15,46400.0,20.6258,20.634,20.6176,20.634,46400.0
2010-12-31 11:15:00,25.14,25.16,25.14,25.15,132100.0,20.6258,20.6422,20.6258,20.634,132100.0
2010-12-31 11:20:00,25.15,25.16,25.14,25.15,350700.0,20.634,20.6422,20.6258,20.634,350700.0
2010-12-31 11:25:00,25.15,25.16,25.15,25.16,111800.0,20.634,20.6422,20.634,20.6422,111800.0
2010-12-31 11:30:00,25.16,25.16,25.15,25.15,83500.0,20.6422,20.6422,20.634,20.634,83500.0
2010-12-31 11:35:00,25.16,25.16,25.15,25.16,65700.0,20.6422,20.6422,20.634,20.6422,65700.0
2010-12-31 11:40:00,25.16,25.16,25.14,25.15,242000.0,20.6422,20.6422,20.6258,20.634,242000.0
2010-12-31 11:45:00,25.16,25.16,25.15,25.15,22100.0,20.6422,20.6422,20.634,20.634,22100.0
2010-12-31 11:50:00,25.16,25.16,25.15,25.15,29300.0,20.6422,20.6422,20.634,20.634,29300.0
2010-12-31 11:55:00,25.15,25.16,25.15,25.16,2500.0,20.634,20.6422,20.634,20.6422,2500.0
2010-12-31 12:00:00,25.15,25.16,25.14,25.15,23600.0,20.634,20.6422,20.6258,20.634,23600.0
2010-12-31 12:05:00,25.16,25.16,25.15,25.16,15500.0,20.6422,20.6422,20.634,20.6422,15500.0
2010-12-31 12:10:00,25.16,25.16,25.15,25.16,9700.0,20.6422,20.6422,20.634,20.6422,9700.0
2010-12-31 12:15:00,25.15,25.16,25.15,25.16,4700.0,20.634,20.6422,20.634,20.6422,4700.0
2010-12-31 12:20:00,25.16,25.16,25.15,25.16,2200.0,20.6422,20.6422,20.634,20.6422,2200.0
2010-12-31 12:25:00,25.16,25.17,25.15,25.17,9000.0,20.6422,20.6504,20.634,20.6504,9000.0
2010-12-31 12:30:00,25.16,25.17,25.16,25.16,3700.0,20.6422,20.6504,20.6422,20.6422,3700.0
2010-12-31 12:35:00,25.17,25.17,25.15,25.15,29700.0,20.6504,20.6504,20.634,20.634,29700.0
2010-12-31 12:40:00,25.15,25.16,25.14,25.14,67400.0,20.634,20.6422,20.6258,20.6258,67400.0
2010-12-31 12:45:00,25.14,25.14,25.12,25.13,62400.0,20.6258,20.6258,20.6094,20.6176,62400.0
2010-12-31 12:50:00,25.13,25.14,25.13,25.14,11600.0,20.6176,20.6258,20.6176,20.6258,11600.0
2010-12-31 12:55:00,25.14,25.14,25.13,25.13,62200.0,20.6258,20.6258,20.6176,20.6176,62200.0
2010-12-31 13:00:00,25.13,25.14,25.13,25.13,3800.0,20.6176,20.6258,20.6176,20.6176,3800.0
2010-12-31 13:05:00,25.13,25.15,25.13,25.14,21200.0,20.6176,20.634,20.6176,20.6258,21200.0
2010-12-31 13:10:00,25.14,25.16,25.14,25.16,72100.0,20.6258,20.6422,20.6258,20.6422,72100.0
2010-12-31 13:15:00,25.15,25.16,25.15,25.15,3700.0,20.634,20.6422,20.634,20.634,3700.0
2010-12-31 13:20:00,25.16,25.16,25.15,25.16,20000.0,20.6422,20.6422,20.634,20.6422,20000.0
2010-12-31 13:25:00,25.15,25.16,25.15,25.15,14400.0,20.634,20.6422,20.634,20.634,14400.0
2010-12-31 13:30:00,25.16,25.16,25.15,25.15,4100.0,20.6422,20.6422,20.634,20.634,4100.0
2010-12-31 13:35:00,25.16,25.17,25.15,25.16,30000.0,20.6422,20.6504,20.634,20.6422,30000.0
2010-12-31 13:40:00,25.16,25.17,25.16,25.16,12700.0,20.6422,20.6504,20.6422,20.6422,12700.0
2010-12-31 13:45:00,25.16,25.16,25.14,25.14,71500.0,20.6422,20.6422,20.6258,20.6258,71500.0
2010-12-31 13:50:00,25.15,25.15,25.14,25.15,20700.0,20.634,20.634,20.6258,20.634,20700.0
2010-12-31 13:55:00,25.15,25.16,25.15,25.16,9300.0,20.634,20.6422,20.634,20.6422,9300.0
2010-12-31 14:00:00,25.16,25.16,25.14,25.14,71600.0,20.6422,20.6422,20.6258,20.6258,71600.0
2010-12-31 14:05:00,25.14,25.16,25.14,25.15,36600.0,20.6258,20.6422,20.6258,20.634,36600.0
2010-12-31 14:10:00,25.16,25.16,25.15,25.15,29800.0,20.6422,20.6422,20.634,20.634,29800.0
2010-12-31 14:15:00,25.16,25.16,25.15,25.15,5000.0,20.6422,20.6422,20.634,20.634,5000.0
2010-12-31 14:20:00,25.16,25.16,25.15,25.15,17200.0,20.6422,20.6422,20.634,20.634,17200.0
2010-12-31 14:25:00,25.15,25.16,25.15,25.16,8600.0,20.634,20.6422,20.634,20.6422,8600.0
2010-12-31 14:30:00,25.15,25.16,25.15,25.16,45900.0,20.634,20.6422,20.634,20.6422,45900.0
2010-12-31 14:35:00,25.16,25.17,25.16,25.17,4900.0,20.6422,20.6504,20.6422,20.6504,4900.0
2010-12-31 14:40:00,25.16,25.17,25.16,25.17,3300.0,20.6422,20.6504,20.6422,20.6504,3300.0
2010-12-31 14:45:00,25.16,25.17,25.16,25.17,22100.0,20.6422,20.6504,20.6422,20.6504,22100.0
2010-12-31 14:50:00,25.16,25.17,25.16,25.16,105400.0,20.6422,20.6504,20.6422,20.6422,105400.0
2010-12-31 14:55:00,25.16,25.17,25.16,25.16,14600.0,20.6422,20.6504,20.6422,20.6422,14600.0
2010-12-31 15:00:00,25.17,25.17,25.16,25.16,51600.0,20.6504,20.6504,20.6422,20.6422,51600.0
2010-12-31 15:05:00,25.17,25.17,25.16,25.17,25700.0,20.6504,20.6504,20.6422,20.6504,25700.0
2010-12-31 15:10:00,25.17,25.17,25.16,25.16,46800.0,20.6504,20.6504,20.6422,20.6422,46800.0
2010-12-31 15:15:00,25.17,25.17,25.16,25.16,7600.0,20.6504,20.6504,20.6422,20.6422,7600.0
2010-12-31 15:20:00,25.16,25.17,25.16,25.16,9300.0,20.6422,20.6504,20.6422,20.6422,9300.0
2010-12-31 15:25:00,25.17,25.17,25.16,25.16,4500.0,20.6504,20.6504,20.6422,20.6422,4500.0
2010-12-31 15:30:00,25.17,25.17,25.16,25.16,109200.0,20.6504,20.6504,20.6422,20.6422,109200.0
2010-12-31 15:35:00,25.17,25.18,25.16,25.17,236600.0,20.6504,20.6586,20.6422,20.6504,236600.0
2010-12-31 15:40:00,25.17,25.18,25.17,25.18,29800.0,20.6504,20.6586,20.6504,20.6586,29800.0
2010-12-31 15:45:00,25.17,25.18,25.13,25.13,275500.0,20.6504,20.6586,20.6176,20.6176,275500.0
2010-12-31 15:50:00,25.13,25.17,25.13,25.17,195000.0,20.6176,20.6504,20.6176,20.6504,195000.0
2010-12-31 15:55:00,25.17,25.2,25.17,25.2,361300.0,20.6504,20.6751,20.6504,20.6751,361300.0
2011-01-03 09:30:00,25.38,25.43,25.38,25.41,383700.0,20.8227,20.8638,20.8227,20.8473,383700.0
2011-01-03 09:35:00,25.41,25.45,25.38,25.43,66500.0,20.8473,20.8802,20.8227,20.8638,66500.0
2011-01-03 09:40:00,25.44,25.49,25.43,25.48,364800.0,20.872,20.913,20.8638,20.9048,364800.0
2011-01-03 09:45:00,25.48,25.5,25.48,25.49,95800.0,20.9048,20.9212,20.9048,20.913,95800.0
2011-01-03 09:50:00,25.49,25.51,25.48,25.5,93000.0,20.913,20.9294,20.9048,20.9212,93000.0
2011-01-03 09:55:00,25.49,25.52,25.49,25.5,115900.0,20.913,20.9376,20.913,20.9212,115900.0
2011-01-03 10:00:00,25.5,25.5,25.48,25.49,102600.0,20.9212,20.9212,20.9048,20.913,102600.0
2011-01-03 10:05:00,25.49,25.52,25.49,25.52,42300.0,20.913,20.9376,20.913,20.9376,42300.0
2011-01-03 10:10:00,25.52,25.53,25.52,25.52,36300.0,20.9376,20.9458,20.9376,20.9376,36300.0
2011-01-03 10:15:00,25.52,25.56,25.52,25.56,107300.0,20.9376,20.9704,20.9376,20.9704,107300.0
2011-01-03 10:20:00,25.56,25.57,25.55,25.56,98800.0,20.9704,20.9786,20.9622,20.9704,98800.0
2011-01-03 10:25:00,25.57,25.57,25.54,25.55,91100.0,20.9786,20.9786,20.954,20.9622,91100.0
2011-01-03 10:30:00,25.55,25.56,25.53,25.55,90100.0,20.9622,20.9704,20.9458,20.9622,90100.0
2011-01-03 10:35:00,25.55,25.55,25.54,25.54,10800.0,20.9622,20.9622,20.954,20.954,10800.0
2011-01-03 10:40:00,25.54,25.57,25.54,25.57,21500.0,20.954,20.9786,20.954,20.9786,21500.0
2011-01-03 10:45:00,25.56,25.59,25.56,25.58,75200.0,20.9704,20.995,20.9704,20.9868,75200.0
2011-01-03 10:50:00,25.59,25.6,25.58,25.59,52000.0,20.995,21.0032,20.9868,20.995,52000.0
2011-01-03 10:55:00,25.59,25.6,25.58,25.59,22700.0,20.995,21.0032,20.9868,20.995,22700.0
2011-01-03 11:00:00,25.6,25.6,25.57,25.57,61900.0,21.0032,21.0032,20.9786,20.9786,61900.0
2011-01-03 11:05:00,25.58,25.59,25.57,25.57,48100.0,20.9868,20.995,20.9786,20.9786,48100.0
2011-01-03 11:10:00,25.57,25.58,25.55,25.56,50200.0,20.9786,20.9868,20.9622,20.9704,50200.0
2011-01-03 11:15:00,25.56,25.57,25.55,25.56,95200.0,20.9704,20.9786,20.9622,20.9704,95200.0
2011-01-03 11:20:00,25.57,25.59,25.56,25.59,175800.0,20.9786,20.995,20.9704,20.995,175800.0
2011-01-03 11:25:00,25.59,25.59,25.57,25.57,61500.0,20.995,20.995,20.9786,20.9786,61500.0
2011-01-03 11:30:00,25.57,25.58,25.56,25.58,83000.0,20.9786,20.9868,20.9704,20.9868,83000.0
2011-01-03 11:35:00,25.58,25.61,25.58,25.6,70300.0,20.9868,21.0114,20.9868,21.0032,70300.0
2011-01-03 11:40:00,25.6,25.6,25.57,25.57,30600.0,21.0032,21.0032,20.9786,20.9786,30600.0
2011-01-03 11:45:00,25.57,25.58,25.57,25.57,14700.0,20.9786,20.9868,20.9786,20.9786,14700.0
2011-01-03 11:50:00,25.57,25.57,25.56,25.57,21900.0,20.9786,20.9786,20.9704,20.9786,21900.0
2011-01-03 11:55:00,25.57,25.58,25.56,25.58,39100.0,20.9786,20.9868,20.9704,20.9868,39100.0
2011-01-03 12:00:00,25.57,25.58,25.57,25.57,9700.0,20.9786,20.9868,20.9786,20.9786,9700.0
2011-01-03 12:05:00,25.58,25.59,25.57,25.59,32600.0,20.9868,20.995,20.9786,20.995,32600.0
2011-01-03 12:10:00,25.58,25.59,25.58,25.58,4700.0,20.9868,20.995,20.9868,20.9868,4700.0
2011-01-03 12:15:00,25.58,25.59,25.57,25.58,32600.0,20.9868,20.995,20.9786,20.9868,32600.0
2011-01-03 12:20:00,25.58,25.59,25.58,25.59,6600.0,20.9868,20.995,20.9868,20.995,6600.0
2011-01-03 12:25:00,25.59,25.59,25.57,25.57,14200.0,20.995,20.995,20.9786,20.9786,14200.0
2011-01-03 12:30:00,25.57,25.58,25.56,25.56,31000.0,20.9786,20.9868,20.9704,20.9704,31000.0
2011-01-03 12:35:00,25.56,25.57,25.56,25.57,7400.0,20.9704,20.9786,20.9704,20.9786,7400.0
2011-01-03 12:40:00,25.56,25.57,25.56,25.56,9500.0,20.9704,20.9786,20.9704,20.9704,9500.0
2011-01-03 12:45:00,25.56,25.57,25.55,25.55,25300.0,20.9704,20.9786,20.9622,20.9622,25300.0
2011-01-03 12:50:00,25.56,25.56,25.55,25.56,30400.0,20.9704,20.9704,20.9622,20.9704,30400.0
2011-01-03 12:55:00,25.56,25.56,25.53,25.55,97000.0,20.9704,20.9704,20.9458,20.9622,97000.0
2011-01-03 13:00:00,25.55,25.55,25.54,25.55,25200.0,20.9622,20.9622,20.954,20.9622,25200.0
2011-01-03 13:05:00,25.55,25.55,25.54,25.55,38600.0,20.9622,20.9622,20.954,20.9622,38600.0
2011-01-03 13:10:00,25.55,25.55,25.54,25.54,10700.0,20.9622,20.9622,20.954,20.954,10700.0
2011-01-03 13:15:00,25.55,25.55,25.53,25.54,85400.0,20.9622,20.9622,20.9458,20.954,85400.0
2011-01-03 13:20:00,25.54,25.54,25.53,25.53,15400.0,20.954,20.954,20.9458,20.9458,15400.0
2011-01-03 13:25:00,25.54,25.54,25.53,25.53,10200.0,20.954,20.954,20.9458,20.9458,10200.0
2011-01-03 13:30:00,25.53,25.55,25.53,25.54,38400.0,20.9458,20.9622,20.9458,20.954,38400.0
2011-01-03 13:35:00,25.53,25.54,25.53,25.53,7600.0,20.9458,20.954,20.9458,20.9458,7600.0
2011-01-03 13:40:00,25.54,25.55,25.53,25.55,17300.0,20.954,20.9622,20.9458,20.9622,17300.0
2011-01-03 13:45:00,25.54,25.55,25.54,25.55,15400.0,20.954,20.9622,20.954,20.9622,15400.0
2011-01-03 13:50:00,25.54,25.55,25.54,25.55,10600.0,20.954,20.9622,20.954,20.9622,10600.0
2011-01-03 13:55:00,25.55,25.55,25.54,25.55,17100.0,20.9622,20.9622,20.954,20.9622,17100.0
2011-01-03 14:00:00,25.55,25.57,25.54,25.57,38600.0,20.9622,20.9786,20.954,20.9786,38600.0
2011-01-03 14:05:00,25.57,25.57,25.56,25.57,76600.0,20.9786,20.9786,20.9704,20.9786,76600.0
2011-01-03 14:10:00,25.57,25.57,25.54,25.55,29600.0,20.9786,20.9786,20.954,20.9622,29600.0
2011-01-03 14:15:00,25.55,25.55,25.54,25.55,28800.0,20.9622,20.9622,20.954,20.9622,28800.0
2011-01-03 14:20:00,25.55,25.56,25.54,25.56,38700.0,20.9622,20.9704,20.954,20.9704,38700.0
2011-01-03 14:25:00,25.55,25.56,25.54,25.54,47300.0,20.9622,20.9704,20.954,20.954,47300.0
2011-01-03 14:30:00,25.54,25.55,25.51,25.51,120000.0,20.954,20.9622,20.9294,20.9294,120000.0
2011-01-03 14:35:00,25.52,25.53,25.51,25.53,61100.0,20.9376,20.9458,20.9294,20.9458,61100.0
2011-01-03 14:40:00,25.52,25.53,25.5,25.52,173200.0,20.9376,20.9458,20.9212,20.9376,173200.0
2011-01-03 14:45:00,25.52,25.54,25.52,25.52,43000.0,20.9376,20.954,20.9376,20.9376,43000.0
2011-01-03 14:50:00,25.52,25.53,25.52,25.52,5200.0,20.9376,20.9458,20.9376,20.9376,5200.0
2011-01-03 14:55:00,25.52,25.53,25.51,25.51,30700.0,20.9376,20.9458,20.9294,20.9294,30700.0
2011-01-03 15:00:00,25.51,25.52,25.5,25.5,100500.0,20.9294,20.9376,20.9212,20.9212,100500.0
2011-01-03 15:05:00,25.5,25.5,25.47,25.49,91700.0,20.9212,20.9212,20.8966,20.913,91700.0
2011-01-03 15:10:00,25.48,25.5,25.48,25.49,84000.0,20.9048,20.9212,20.9048,20.913,84000.0
2011-01-03 15:15:00,25.49,25.49,25.47,25.49,127400.0,20.913,20.913,20.8966,20.913,127400.0
2011-01-03 15:20:00,25.49,25.49,25.47,25.48,54600.0,20.913,20.913,20.8966,20.9048,54600.0
2011-01-03 15:25:00,25.48,25.5,25.48,25.49,249000.0,20.9048,20.9212,20.9048,20.913,249000.0
2011-01-03 15:30:00,25.5,25.51,25.49,25.5,172300.0,20.9212,20.9294,20.913,20.9212,172300.0
2011-01-03 15:35:00,25.51,25.53,25.49,25.49,129000.0,20.9294,20.9458,20.913,20.913,129000.0
2011-01-03 15:40:00,25.5,25.5,25.47,25.47,157300.0,20.9212,20.9212,20.8966,20.8966,157300.0
2011-01-03 15:45:00,25.48,25.5,25.48,25.5,110700.0,20.9048,20.9212,20.9048,20.9212,110700.0
2011-01-03 15:50:00,25.5,25.52,25.49,25.49,551400.0,20.9212,20.9376,20.913,20.913,551400.0
2011-01-03 15:55:00,25.49,25.5,25.47,25.48,1281400.0,20.913,20.9212,20.8966,20.9048,1281400.0
2011-01-04 09:30:00,25.59,25.62,25.57,25.57,194500.0,20.995,21.0196,20.9786,20.9786,194500.0
2011-01-04 09:35:00,25.57,25.6,25.55,25.57,126300.0,20.9786,21.0032,20.9622,20.9786,126300.0
2011-01-04 09:40:00,25.57,25.57,25.53,25.53,213600.0,20.9786,20.9786,20.9458,20.9458,213600.0
2011-01-04 09:45:00,25.53,25.55,25.52,25.53,55300.0,20.9458,20.9622,20.9376,20.9458,55300.0
2011-01-04 09:50:00,25.53,25.55,25.51,25.51,51800.0,20.9458,20.9622,20.9294,20.9294,51800.0
2011-01-04 09:55:00,25.51,25.54,25.51,25.53,45600.0,20.9294,20.954,20.9294,20.9458,45600.0
2011-01-04 10:00:00,25.54,25.56,25.53,25.55,83600.0,20.954,20.9704,20.9458,20.9622,83600.0
2011-01-04 10:05:00,25.55,25.55,25.52,25.53,47700.0,20.9622,20.9622,20.9376,20.9458,47700.0
2011-01-04 10:10:00,25.53,25.53,25.52,25.53,212900.0,20.9458,20.9458,20.9376,20.9458,212900.0
2011-01-04 10:15:00,25.53,25.54,25.5,25.54,263200.0,20.9458,20.954,20.9212,20.954,263200.0
2011-01-04 10:20:00,25.53,25.56,25.53,25.55,13300.0,20.9458,20.9704,20.9458,20.9622,13300.0
2011-01-04 10:25:00,25.55,25.56,25.52,25.53,41300.0,20.9622,20.9704,20.9376,20.9458,41300.0
2011-01-04 10:30:00,25.53,25.54,25.52,25.54,23200.0,20.9458,20.954,20.9376,20.954,23200.0
2011-01-04 10:35:00,25.54,25.54,25.53,25.53,207200.0,20.954,20.954,20.9458,20.9458,207200.0
2011-01-04 10:40:00,25.53,25.54,25.52,25.54,52700.0,20.9458,20.954,20.9376,20.954,52700.0
2011-01-04 10:45:00,25.54,25.54,25.51,25.52,19000.0,20.954,20.954,20.9294,20.9376,19000.0
2011-01-04 10:50:00,25.52,25.52,25.49,25.5,230000.0,20.9376,20.9376,20.913,20.9212,230000.0
2011-01-04 10:55:00,25.5,25.52,25.49,25.5,141200.0,20.9212,20.9376,20.913,20.9212,141200.0
2011-01-04 11:00:00,25.51,25.52,25.5,25.51,157800.0,20.9294,20.9376,20.9212,20.9294,157800.0
2011-01-04 11:05:00,25.51,25.51,25.48,25.48,164300.0,20.9294,20.9294,20.9048,20.9048,164300.0
2011-01-04 11:10:00,25.47,25.48,25.47,25.48,80300.0,20.8966,20.9048,20.8966,20.9048,80300.0
2011-01-04 11:15:00,25.49,25.49,25.47,25.48,29300.0,20.913,20.913,20.8966,20.9048,29300.0
2011-01-04 11:20:00,25.49,25.5,25.48,25.49,11200.0,20.913,20.9212,20.9048,20.913,11200.0
2011-01-04 11:25:00,25.49,25.49,25.47,25.48,13000.0,20.913,20.913,20.8966,20.9048,13000.0
2011-01-04 11:30:00,25.47,25.49,25.47,25.48,116700.0,20.8966,20.913,20.8966,20.9048,116700.0
2011-01-04 11:35:00,25.48,25.49,25.48,25.49,5900.0,20.9048,20.913,20.9048,20.913,5900.0
2011-01-04 11:40:00,25.48,25.49,25.47,25.47,35000.0,20.9048,20.913,20.8966,20.8966,35000.0
2011-01-04 11:45:00,25.48,25.48,25.45,25.46,15900.0,20.9048,20.9048,20.8802,20.8884,15900.0
2011-01-04 11:50:00,25.45,25.47,25.45,25.47,16100.0,20.8802,20.8966,20.8802,20.8966,16100.0
2011-01-04 11:55:00,25.48,25.48,25.44,25.44,28500.0,20.9048,20.9048,20.872,20.872,28500.0
2011-01-04 12:00:00,25.45,25.46,25.44,25.46,31800.0,20.8802,20.8884,20.872,20.8884,31800.0
2011-01-04 12:05:00,25.46,25.46,25.43,25.43,34500.0,20.8884,20.8884,20.8638,20.8638,34500.0
2011-01-04 12:10:00,25.44,25.44,25.43,25.44,9100.0,20.872,20.872,20.8638,20.872,9100.0
2011-01-04 12:15:00,25.44,25.44,25.43,25.44,15600.0,20.872,20.872,20.8638,20.872,15600.0
2011-01-04 12:20:00,25.44,25.44,25.42,25.43,51100.0,20.872,20.872,20.8556,20.8638,51100.0
2011-01-04 12:25:00,25.43,25.43,25.4,25.42,149000.0,20.8638,20.8638,20.8391,20.8556,149000.0
2011-01-04 12:30:00,25.42,25.42,25.4,25.42,30800.0,20.8556,20.8556,20.8391,20.8556,30800.0
2011-01-04 12:35:00,25.42,25.42,25.41,25.41,12800.0,20.8556,20.8556,20.8473,20.8473,12800.0
2011-01-04 12:40:00,25.41,25.42,25.4,25.4,28500.0,20.8473,20.8556,20.8391,20.8391,28500.0
2011-01-04 12:45:00,25.4,25.42,25.4,25.42,89200.0,20.8391,20.8556,20.8391,20.8556,89200.0
2011-01-04 12:50:00,25.43,25.44,25.42,25.43,121000.0,20.8638,20.872,20.8556,20.8638,121000.0
2011-01-04 12:55:00,25.44,25.45,25.43,25.44,8600.0,20.872,20.8802,20.8638,20.872,8600.0
2011-01-04 13:00:00,25.45,25.46,25.44,25.45,49900.0,20.8802,20.8884,20.872,20.8802,49900.0
2011-01-04 13:05:00,25.44,25.45,25.44,25.45,17100.0,20.872,20.8802,20.872,20.8802,17100.0
2011-01-04 13:10:00,25.45,25.46,25.44,25.45,27500.0,20.8802,20.8884,20.872,20.8802,27500.0
2011-01-04 13:15:00,25.45,25.47,25.45,25.47,12600.0,20.8802,20.8966,20.8802,20.8966,12600.0
2011-01-04 13:20:00,25.46,25.47,25.46,25.46,17700.0,20.8884,20.8966,20.8884,20.8884,17700.0
2011-01-04 13:25:00,25.46,25.47,25.46,25.46,17600.0,20.8884,20.8966,20.8884,20.8884,17600.0
2011-01-04 13:30:00,25.46,25.48,25.46,25.48,25100.0,20.8884,20.9048,20.8884,20.9048,25100.0
2011-01-04 13:35:00,25.48,25.48,25.47,25.48,6000.0,20.9048,20.9048,20.8966,20.9048,6000.0
2011-01-04 13:40:00,25.48,25.48,25.46,25.47,9800.0,20.9048,20.9048,20.8884,20.8966,9800.0
2011-01-04 13:45:00,25.47,25.49,25.46,25.48,77000.0,20.8966,20.913,20.8884,20.9048,77000.0
2011-01-04 13:50:00,25.47,25.48,25.47,25.48,33600.0,20.8966,20.9048,20.8966,20.9048,33600.0
2011-01-04 13:55:00,25.48,25.49,25.47,25.48,203800.0,20.9048,20.913,20.8966,20.9048,203800.0
2011-01-04 14:00:00,25.48,25.49,25.47,25.48,68000.0,20.9048,20.913,20.8966,20.9048,68000.0
2011-01-04 14:05:00,25.48,25.52,25.48,25.52,221100.0,20.9048,20.9376,20.9048,20.9376,221100.0
2011-01-04 14:10:00,25.51,25.54,25.51,25.53,154500.0,20.9294,20.954,20.9294,20.9458,154500.0
2011-01-04 14:15:00,25.53,25.53,25.52,25.53,39000.0,20.9458,20.9458,20.9376,20.9458,39000.0
2011-01-04 14:20:00,25.52,25.55,25.52,25.55,174900.0,20.9376,20.9622,20.9376,20.9622,174900.0
2011-01-04 14:25:00,25.55,25.56,25.54,25.55,30100.0,20.9622,20.9704,20.954,20.9622,30100.0
2011-01-04 14:30:00,25.55,25.56,25.54,25.55,187900.0,20.9622,20.9704,20.954,20.9622,187900.0
2011-01-04 14:35:00,25.56,25.56,25.52,25.53,220600.0,20.9704,20.9704,20.9376,20.9458,220600.0
2011-01-04 14:40:00,25.53,25.55,25.53,25.53,191900.0,20.9458,20.9622,20.9458,20.9458,191900.0
2011-01-04 14:45:00,25.54,25.54,25.53,25.54,11400.0,20.954,20.954,20.9458,20.954,11400.0
2011-01-04 14:50:00,25.54,25.54,25.53,25.53,221000.0,20.954,20.954,20.9458,20.9458,221000.0
2011-01-04 14:55:00,25.53,25.54,25.53,25.53,79800.0,20.9458,20.954,20.9458,20.9458,79800.0
2011-01-04 15:00:00,25.54,25.55,25.52,25.53,206200.0,20.954,20.9622,20.9376,20.9458,206200.0
2011-01-04 15:05:00,25.52,25.53,25.5,25.5,68000.0,20.9376,20.9458,20.9212,20.9212,68000.0
2011-01-04 15:10:00,25.51,25.52,25.5,25.51,32400.0,20.9294,20.9376,20.9212,20.9294,32400.0
2011-01-04 15:15:00,25.52,25.53,25.51,25.53,28000.0,20.9376,20.9458,20.9294,20.9458,28000.0
2011-01-04 15:20:00,25.53,25.55,25.51,25.54,51200.0,20.9458,20.9622,20.9294,20.954,51200.0
2011-01-04 15:25:00,25.55,25.56,25.54,25.55,48300.0,20.9622,20.9704,20.954,20.9622,48300.0
2011-01-04 15:30:00,25.55,25.55,25.52,25.52,51300.0,20.9622,20.9622,20.9376,20.9376,51300.0
2011-01-04 15:35:00,25.53,25.54,25.52,25.52,845800.0,20.9458,20.954,20.9376,20.9376,845800.0
2011-01-04 15:40:00,25.53,25.53,25.51,25.53,86500.0,20.9458,20.9458,20.9294,20.9458,86500.0
2011-01-04 15:45:00,25.53,25.54,25.52,25.53,102900.0,20.9458,20.954,20.9376,20.9458,102900.0
2011-01-04 15:50:00,25.54,25.54,25.53,25.54,86200.0,20.954,20.954,20.9458,20.954,86200.0
2011-01-04 15:55:00,25.54,25.57,25.53,25.56,545100.0,20.954,20.9786,20.9458,20.9704,545100.0
2011-01-05 09:30:00,25.52,25.52,25.47,25.5,433300.0,20.9376,20.9376,20.8966,20.9212,433300.0
2011-01-05 09:35:00,25.5,25.52,25.48,25.52,615700.0,20.9212,20.9376,20.9048,20.9376,615700.0
2011-01-05 09:40:00,25.52,25.55,25.51,25.51,356900.0,20.9376,20.9622,20.9294,20.9294,356900.0
2011-01-05 09:45:00,25.52,25.55,25.51,25.54,160400.0,20.9376,20.9622,20.9294,20.954,160400.0
2011-01-05 09:50:00,25.54,25.55,25.53,25.54,124100.0,20.954,20.9622,20.9458,20.954,124100.0
2011-01-05 09:55:00,25.54,25.54,25.51,25.51,166900.0,20.954,20.954,20.9294,20.9294,166900.0
2011-01-05 10:00:00,25.52,25.55,25.51,25.55,142300.0,20.9376,20.9622,20.9294,20.9622,142300.0
2011-01-05 10:05:00,25.56,25.58,25.54,25.58,168300.0,20.9704,20.9868,20.954,20.9868,168300.0
2011-01-05 10:10:00,25.58,25.59,25.56,25.57,184500.0,20.9868,20.995,20.9704,20.9786,184500.0
2011-01-05 10:15:00,25.57,25.59,25.56,25.58,147000.0,20.9786,20.995,20.9704,20.9868,147000.0
2011-01-05 10:20:00,25.58,25.59,25.56,25.57,119200.0,20.9868,20.995,20.9704,20.9786,119200.0
2011-01-05 10:25:00,25.57,25.57,25.54,25.54,560200.0,20.9786,20.9786,20.954,20.954,560200.0
2011-01-05 10:30:00,25.55,25.55,25.53,25.54,75200.0,20.9622,20.9622,20.9458,20.954,75200.0
2011-01-05 10:35:00,25.54,25.56,25.53,25.55,70800.0,20.954,20.9704,20.9458,20.9622,70800.0
2011-01-05 10:40:00,25.56,25.57,25.55,25.56,59600.0,20.9704,20.9786,20.9622,20.9704,59600.0
2011-01-05 10:45:00,25.57,25.59,25.57,25.58,84800.0,20.9786,20.995,20.9786,20.9868,84800.0
2011-01-05 10:50:00,25.59,25.6,25.58,25.6,80000.0,20.995,21.0032,20.9868,21.0032,80000.0
2011-01-05 10:55:00,25.6,25.6,25.59,25.6,183200.0,21.0032,21.0032,20.995,21.0032,183200.0
2011-01-05 11:00:00,25.6,25.61,25.59,25.61,37400.0,21.0032,21.0114,20.995,21.0114,37400.0
2011-01-05 11:05:00,25.61,25.65,25.61,25.64,89200.0,21.0114,21.0443,21.0114,21.036,89200.0
2011-01-05 11:10:00,25.64,25.64,25.62,25.63,264000.0,21.036,21.036,21.0196,21.0278,264000.0
2011-01-05 11:15:00,25.63,25.65,25.63,25.65,27900.0,21.0278,21.0443,21.0278,21.0443,27900.0
2011-01-05 11:20:00,25.64,25.67,25.64,25.67,92500.0,21.036,21.0607,21.036,21.0607,92500.0
2011-01-05 11:25:00,25.67,25.68,25.66,25.68,79100.0,21.0607,21.0689,21.0525,21.0689,79100.0
2011-01-05 11:30:00,25.68,25.7,25.68,25.69,107900.0,21.0689,21.0853,21.0689,21.0771,107900.0
2011-01-05 11:35:00,25.69,25.7,25.68,25.7,72400.0,21.0771,21.0853,21.0689,21.0853,72400.0
2011-01-05 11:40:00,25.7,25.71,25.67,25.67,163400.0,21.0853,21.0935,21.0607,21.0607,163400.0
2011-01-05 11:45:00,25.68,25.69,25.67,25.68,63700.0,21.0689,21.0771,21.0607,21.0689,63700.0
2011-01-05 11:50:00,25.67,25.68,25.66,25.66,82100.0,21.0607,21.0689,21.0525,21.0525,82100.0
2011-01-05 11:55:00,25.67,25.67,25.66,25.67,16000.0,21.0607,21.0607,21.0525,21.0607,16000.0
2011-01-05 12:00:00,25.67,25.67,25.66,25.67,13100.0,21.0607,21.0607,21.0525,21.0607,13100.0
2011-01-05 12:05:00,25.67,25.7,25.67,25.69,102100.0,21.0607,21.0853,21.0607,21.0771,102100.0
2011-01-05 12:10:00,25.7,25.71,25.68,25.68,248300.0,21.0853,21.0935,21.0689,21.0689,248300.0
2011-01-05 12:15:00,25.69,25.7,25.68,25.7,61100.0,21.0771,21.0853,21.0689,21.0853,61100.0
2011-01-05 12:20:00,25.7,25.7,25.68,25.68,21600.0,21.0853,21.0853,21.0689,21.0689,21600.0
2011-01-05 12:25:00,25.69,25.71,25.69,25.71,128800.0,21.0771,21.0935,21.0771,21.0935,128800.0
2011-01-05 12:30:00,25.7,25.72,25.7,25.72,74900.0,21.0853,21.1017,21.0853,21.1017,74900.0
2011-01-05 12:35:00,25.72,25.73,25.7,25.72,79500.0,21.1017,21.1099,21.0853,21.1017,79500.0
2011-01-05 12:40:00,25.72,25.72,25.7,25.71,78600.0,21.1017,21.1017,21.0853,21.0935,78600.0
2011-01-05 12:45:00,25.71,25.71,25.7,25.7,21600.0,21.0935,21.0935,21.0853,21.0853,21600.0
2011-01-05 12:50:00,25.7,25.72,25.7,25.72,33400.0,21.0853,21.1017,21.0853,21.1017,33400.0
2011-01-05 12:55:00,25.72,25.72,25.7,25.7,100500.0,21.1017,21.1017,21.0853,21.0853,100500.0
2011-01-05 13:00:00,25.7,25.71,25.69,25.7,56300.0,21.0853,21.0935,21.0771,21.0853,56300.0
2011-01-05 13:05:00,25.7,25.7,25.69,25.69,41500.0,21.0853,21.0853,21.0771,21.0771,41500.0
2011-01-05 13:10:00,25.69,25.69,25.67,25.68,98000.0,21.0771,21.0771,21.0607,21.0689,98000.0
2011-01-05 13:15:00,25.69,25.69,25.68,25.68,74800.0,21.0771,21.0771,21.0689,21.0689,74800.0
2011-01-05 13:20:00,25.68,25.69,25.67,25.68,35500.0,21.0689,21.0771,21.0607,21.0689,35500.0
2011-01-05 13:25:00,25.68,25.69,25.68,25.69,19600.0,21.0689,21.0771,21.0689,21.0771,19600.0
2011-01-05 13:30:00,25.69,25.69,25.68,25.68,17800.0,21.0771,21.0771,21.0689,21.0689,17800.0
2011-01-05 13:35:00,25.69,25.7,25.68,25.7,186800.0,21.0771,21.0853,21.0689,21.0853,186800.0
2011-01-05 13:40:00,25.7,25.71,25.69,25.71,34000.0,21.0853,21.0935,21.0771,21.0935,34000.0
2011-01-05 13:45:00,25.71,25.72,25.7,25.72,144100.0,21.0935,21.1017,21.0853,21.1017,144100.0
2011-01-05 13:50:00,25.7,25.71,25.7,25.71,27400.0,21.0853,21.0935,21.0853,21.0935,27400.0
2011-01-05 13:55:00,25.7,25.71,25.7,25.7,45200.0,21.0853,21.0935,21.0853,21.0853,45200.0
2011-01-05 14:00:00,25.7,25.72,25.69,25.7,331200.0,21.0853,21.1017,21.0771,21.0853,331200.0
2011-01-05 14:05:00,25.7,25.71,25.69,25.71,122600.0,21.0853,21.0935,21.0771,21.0935,122600.0
2011-01-05 14:10:00,25.7,25.71,25.7,25.71,116200.0,21.0853,21.0935,21.0853,21.0935,116200.0
2011-01-05 14:15:00,25.71,25.72,25.7,25.72,131100.0,21.0935,21.1017,21.0853,21.1017,131100.0
2011-01-05 14:20:00,25.73,25.73,25.7,25.7,103700.0,21.1099,21.1099,21.0853,21.0853,103700.0
2011-01-05 14:25:00,25.71,25.71,25.69,25.69,127900.0,21.0935,21.0935,21.0771,21.0771,127900.0
2011-01-05 14:30:00,25.69,25.7,25.69,25.69,202800.0,21.0771,21.0853,21.0771,21.0771,202800.0
2011-01-05 14:35:00,25.7,25.71,25.69,25.7,61100.0,21.0853,21.0935,21.0771,21.0853,61100.0
2011-01-05 14:40:00,25.7,25.72,25.7,25.71,70000.0,21.0853,21.1017,21.0853,21.0935,70000.0
2011-01-05 14:45:00,25.7,25.72,25.7,25.71,59600.0,21.0853,21.1017,21.0853,21.0935,59600.0
2011-01-05 14:50:00,25.72,25.72,25.71,25.72,126600.0,21.1017,21.1017,21.0935,21.1017,126600.0
2011-01-05 14:55:00,25.71,25.72,25.7,25.72,258100.0,21.0935,21.1017,21.0853,21.1017,258100.0
2011-01-05 15:00:00,25.72,25.72,25.71,25.72,74800.0,21.1017,21.1017,21.0935,21.1017,74800.0
2011-01-05 15:05:00,25.72,25.73,25.71,25.73,104900.0,21.1017,21.1099,21.0935,21.1099,104900.0
2011-01-05 15:10:00,25.72,25.74,25.72,25.73,182800.0,21.1017,21.1181,21.1017,21.1099,182800.0
2011-01-05 15:15:00,25.72,25.75,25.72,25.75,105400.0,21.1017,21.1263,21.1017,21.1263,105400.0
2011-01-05 15:20:00,25.75,25.75,25.73,25.74,125400.0,21.1263,21.1263,21.1099,21.1181,125400.0
2011-01-05 15:25:00,25.73,25.74,25.73,25.73,45300.0,21.1099,21.1181,21.1099,21.1099,45300.0
2011-01-05 15:30:00,25.73,25.74,25.73,25.74,253500.0,21.1099,21.1181,21.1099,21.1181,253500.0
2011-01-05 15:35:00,25.74,25.74,25.73,25.74,56000.0,21.1181,21.1181,21.1099,21.1181,56000.0
2011-01-05 15:40:00,25.74,25.74,25.71,25.71,504100.0,21.1181,21.1181,21.0935,21.0935,504100.0
2011-01-05 15:45:00,25.72,25.74,25.71,25.74,500800.0,21.1017,21.1181,21.0935,21.1181,500800.0
2011-01-05 15:50:00,25.74,25.74,25.73,25.74,344600.0,21.1181,21.1181,21.1099,21.1181,344600.0
2011-01-05 15:55:00,25.74,25.74,25.72,25.72,978300.0,21.1181,21.1181,21.1017,21.1017,978300.0
2011-01-06 09:30:00,25.78,25.78,25.74,25.75,502600.0,21.1509,21.1509,21.1181,21.1263,502600.0
2011-01-06 09:35:00,25.75,25.75,25.73,25.74,106600.0,21.1263,21.1263,21.1099,21.1181,106600.0
2011-01-06 09:40:00,25.74,25.75,25.73,25.75,173000.0,21.1181,21.1263,21.1099,21.1263,173000.0
2011-01-06 09:45:00,25.75,25.79,25.75,25.79,116700.0,21.1263,21.1591,21.1263,21.1591,116700.0
2011-01-06 09:50:00,25.78,25.79,25.77,25.79,199700.0,21.1509,21.1591,21.1427,21.1591,199700.0
2011-01-06 09:55:00,25.79,25.79,25.74,25.74,100200.0,21.1591,21.1591,21.1181,21.1181,100200.0
2011-01-06 10:00:00,25.75,25.79,25.75,25.77,159400.0,21.1263,21.1591,21.1263,21.1427,159400.0
2011-01-06 10:05:00,25.76,25.77,25.76,25.76,258400.0,21.1345,21.1427,21.1345,21.1345,258400.0
2011-01-06 10:10:00,25.75,25.77,25.74,25.74,149300.0,21.1263,21.1427,21.1181,21.1181,149300.0
2011-01-06 10:15:00,25.74,25.76,25.74,25.76,72900.0,21.1181,21.1345,21.1181,21.1345,72900.0
2011-01-06 10:20:00,25.77,25.79,25.77,25.79,54900.0,21.1427,21.1591,21.1427,21.1591,54900.0
2011-01-06 10:25:00,25.79,25.81,25.79,25.81,137900.0,21.1591,21.1755,21.1591,21.1755,137900.0
2011-01-06 10:30:00,25.81,25.82,25.79,25.8,116000.0,21.1755,21.1837,21.1591,21.1673,116000.0
2011-01-06 10:35:00,25.81,25.83,25.8,25.82,370300.0,21.1755,21.1919,21.1673,21.1837,370300.0
2011-01-06 10:40:00,25.82,25.82,25.8,25.81,169600.0,21.1837,21.1837,21.1673,21.1755,169600.0
2011-01-06 10:45:00,25.8,25.81,25.78,25.78,139300.0,21.1673,21.1755,21.1509,21.1509,139300.0
2011-01-06 10:50:00,25.79,25.79,25.76,25.76,188800.0,21.1591,21.1591,21.1345,21.1345,188800.0
2011-01-06 10:55:00,25.76,25.76,25.73,25.74,98500.0,21.1345,21.1345,21.1099,21.1181,98500.0
2011-01-06 11:00:00,25.75,25.75,25.7,25.7,118100.0,21.1263,21.1263,21.0853,21.0853,118100.0
2011-01-06 11:05:00,25.69,25.7,25.67,25.69,82000.0,21.0771,21.0853,21.0607,21.0771,82000.0
2011-01-06 11:10:00,25.69,25.71,25.69,25.71,36700.0,21.0771,21.0935,21.0771,21.0935,36700.0
2011-01-06 11:15:00,25.72,25.74,25.71,25.74,58200.0,21.1017,21.1181,21.0935,21.1181,58200.0
2011-01-06 11:20:00,25.74,25.76,25.74,25.75,124700.0,21.1181,21.1345,21.1181,21.1263,124700.0
2011-01-06 11:25:00,25.75,25.77,25.75,25.75,97700.0,21.1263,21.1427,21.1263,21.1263,97700.0
2011-01-06 11:30:00,25.76,25.78,25.75,25.77,24700.0,21.1345,21.1509,21.1263,21.1427,24700.0
2011-01-06 11:35:00,25.77,25.77,25.76,25.76,165300.0,21.1427,21.1427,21.1345,21.1345,165300.0
2011-01-06 11:40:00,25.75,25.75,25.72,25.74,377200.0,21.1263,21.1263,21.1017,21.1181,377200.0
2011-01-06 11:45:00,25.74,25.77,25.74,25.76,72300.0,21.1181,21.1427,21.1181,21.1345,72300.0
2011-01-06 11:50:00,25.76,25.76,25.75,25.75,27400.0,21.1345,21.1345,21.1263,21.1263,27400.0
2011-01-06 11:55:00,25.75,25.77,25.75,25.75,131500.0,21.1263,21.1427,21.1263,21.1263,131500.0
2011-01-06 12:00:00,25.75,25.76,25.74,25.74,66600.0,21.1263,21.1345,21.1181,21.1181,66600.0
2011-01-06 12:05:00,25.75,25.75,25.73,25.73,114600.0,21.1263,21.1263,21.1099,21.1099,114600.0
2011-01-06 12:10:00,25.73,25.75,25.72,25.75,38700.0,21.1099,21.1263,21.1017,21.1263,38700.0
2011-01-06 12:15:00,25.75,25.76,25.75,25.75,114500.0,21.1263,21.1345,21.1263,21.1263,114500.0
2011-01-06 12:20:00,25.74,25.75,25.73,25.74,117600.0,21.1181,21.1263,21.1099,21.1181,117600.0
2011-01-06 12:25:00,25.75,25.76,25.74,25.76,196700.0,21.1263,21.1345,21.1181,21.1345,196700.0
2011-01-06 12:30:00,25.75,25.77,25.75,25.77,437300.0,21.1263,21.1427,21.1263,21.1427,437300.0
2011-01-06 12:35:00,25.76,25.76,25.75,25.76,41600.0,21.1345,21.1345,21.1263,21.1345,41600.0
2011-01-06 12:40:00,25.76,25.8,25.76,25.8,67800.0,21.1345,21.1673,21.1345,21.1673,67800.0
2011-01-06 12:45:00,25.79,25.81,25.79,25.8,55900.0,21.1591,21.1755,21.1591,21.1673,55900.0
2011-01-06 12:50:00,25.8,25.81,25.79,25.81,36100.0,21.1673,21.1755,21.1591,21.1755,36100.0
2011-01-06 12:55:00,25.8,25.82,25.79,25.81,117100.0,21.1673,21.1837,21.1591,21.1755,117100.0
2011-01-06 13:00:00,25.8,25.81,25.77,25.78,100300.0,21.1673,21.1755,21.1427,21.1509,100300.0
2011-01-06 13:05:00,25.78,25.79,25.77,25.78,38700.0,21.1509,21.1591,21.1427,21.1509,38700.0
2011-01-06 13:10:00,25.78,25.78,25.76,25.77,70600.0,21.1509,21.1509,21.1345,21.1427,70600.0
2011-01-06 13:15:00,25.78,25.79,25.78,25.79,6800.0,21.1509,21.1591,21.1509,21.1591,6800.0
2011-01-06 13:20:00,25.78,25.79,25.77,25.78,143200.0,21.1509,21.1591,21.1427,21.1509,143200.0
2011-01-06 13:25:00,25.77,25.78,25.76,25.77,62700.0,21.1427,21.1509,21.1345,21.1427,62700.0
2011-01-06 13:30:00,25.77,25.78,25.77,25.78,29500.0,21.1427,21.1509,21.1427,21.1509,29500.0
2011-01-06 13:35:00,25.77,25.8,25.77,25.8,51800.0,21.1427,21.1673,21.1427,21.1673,51800.0
2011-01-06 13:40:00,25.8,25.8,25.78,25.8,59700.0,21.1673,21.1673,21.1509,21.1673,59700.0
2011-01-06 13:45:00,25.8,25.81,25.79,25.8,63700.0,21.1673,21.1755,21.1591,21.1673,63700.0
2011-01-06 13:50:00,25.81,25.83,25.81,25.83,33800.0,21.1755,21.1919,21.1755,21.1919,33800.0
2011-01-06 13:55:00,25.83,25.83,25.81,25.83,50600.0,21.1919,21.1919,21.1755,21.1919,50600.0
2011-01-06 14:00:00,25.83,25.85,25.83,25.83,170500.0,21.1919,21.2083,21.1919,21.1919,170500.0
2011-01-06 14:05:00,25.84,25.85,25.83,25.84,15900.0,21.2001,21.2083,21.1919,21.2001,15900.0
2011-01-06 14:10:00,25.84,25.85,25.83,25.84,18300.0,21.2001,21.2083,21.1919,21.2001,18300.0
2011-01-06 14:15:00,25.83,25.85,25.83,25.84,91300.0,21.1919,21.2083,21.1919,21.2001,91300.0
2011-01-06 14:20:00,25.84,25.85,25.83,25.84,41600.0,21.2001,21.2083,21.1919,21.2001,41600.0
2011-01-06 14:25:00,25.83,25.85,25.83,25.85,99800.0,21.1919,21.2083,21.1919,21.2083,99800.0
2011-01-06 14:30:00,25.84,25.85,25.84,25.84,118300.0,21.2001,21.2083,21.2001,21.2001,118300.0
2011-01-06 14:35:00,25.85,25.86,25.84,25.85,95500.0,21.2083,21.2165,21.2001,21.2083,95500.0
2011-01-06 14:40:00,25.85,25.85,25.81,25.82,139600.0,21.2083,21.2083,21.1755,21.1837,139600.0
2011-01-06 14:45:00,25.81,25.83,25.8,25.81,132300.0,21.1755,21.1919,21.1673,21.1755,132300.0
2011-01-06 14:50:00,25.81,25.83,25.79,25.83,119700.0,21.1755,21.1919,21.1591,21.1919,119700.0
2011-01-06 14:55:00,25.82,25.83,25.81,25.81,87100.0,21.1837,21.1919,21.1755,21.1755,87100.0
2011-01-06 15:00:00,25.81,25.82,25.81,25.82,26300.0,21.1755,21.1837,21.1755,21.1837,26300.0
2011-01-06 15:05:00,25.82,25.84,25.81,25.83,93200.0,21.1837,21.2001,21.1755,21.1919,93200.0
2011-01-06 15:10:00,25.83,25.84,25.82,25.83,77200.0,21.1919,21.2001,21.1837,21.1919,77200.0
2011-01-06 15:15:00,25.84,25.84,25.81,25.82,114200.0,21.2001,21.2001,21.1755,21.1837,114200.0
2011-01-06 15:20:00,25.81,25.83,25.8,25.8,131800.0,21.1755,21.1919,21.1673,21.1673,131800.0
2011-01-06 15:25:00,25.8,25.83,25.78,25.82,224300.0,21.1673,21.1919,21.1509,21.1837,224300.0
2011-01-06 15:30:00,25.82,25.84,25.82,25.82,100200.0,21.1837,21.2001,21.1837,21.1837,100200.0
2011-01-06 15:35:00,25.82,25.86,25.81,25.85,184700.0,21.1837,21.2165,21.1755,21.2083,184700.0
2011-01-06 15:40:00,25.84,25.86,25.84,25.86,114900.0,21.2001,21.2165,21.2001,21.2165,114900.0
2011-01-06 15:45:00,25.85,25.87,25.85,25.87,415000.0,21.2083,21.2247,21.2083,21.2247,415000.0
2011-01-06 15:50:00,25.86,25.87,25.85,25.87,323200.0,21.2165,21.2247,21.2083,21.2247,323200.0
2011-01-06 15:55:00,25.86,25.87,25.85,25.85,1231800.0,21.2165,21.2247,21.2083,21.2083,1231800.0
2011-01-07 09:30:00,25.85,25.87,25.8,25.82,414000.0,21.2083,21.2247,21.1673,21.1837,414000.0
2011-01-07 09:35:00,25.81,25.86,25.8,25.82,176900.0,21.1755,21.2165,21.1673,21.1837,176900.0
2011-01-07 09:40:00,25.81,25.81,25.75,25.76,511200.0,21.1755,21.1755,21.1263,21.1345,511200.0
2011-01-07 09:45:00,25.77,25.78,25.72,25.74,139600.0,21.1427,21.1509,21.1017,21.1181,139600.0
2011-01-07 09:50:00,25.73,25.74,25.71,25.73,151300.0,21.1099,21.1181,21.0935,21.1099,151300.0
2011-01-07 09:55:00,25.74,25.77,25.74,25.76,88000.0,21.1181,21.1427,21.1181,21.1345,88000.0
2011-01-07 10:00:00,25.75,25.78,25.75,25.77,124800.0,21.1263,21.1509,21.1263,21.1427,124800.0
2011-01-07 10:05:00,25.77,25.8,25.76,25.78,144500.0,21.1427,21.1673,21.1345,21.1509,144500.0
2011-01-07 10:10:00,25.78,25.8,25.77,25.79,92600.0,21.1509,21.1673,21.1427,21.1591,92600.0
2011-01-07 10:15:00,25.8,25.81,25.78,25.78,112000.0,21.1673,21.1755,21.1509,21.1509,112000.0
2011-01-07 10:20:00,25.78,25.8,25.78,25.79,24600.0,21.1509,21.1673,21.1509,21.1591,24600.0
2011-01-07 10:25:00,25.78,25.8,25.78,25.8,133400.0,21.1509,21.1673,21.1509,21.1673,133400.0
2011-01-07 10:30:00,25.8,25.82,25.8,25.82,267400.0,21.1673,21.1837,21.1673,21.1837,267400.0
2011-01-07 10:35:00,25.81,25.82,25.79,25.79,25000.0,21.1755,21.1837,21.1591,21.1591,25000.0
2011-01-07 10:40:00,25.79,25.79,25.75,25.75,31300.0,21.1591,21.1591,21.1263,21.1263,31300.0
2011-01-07 10:45:00,25.75,25.77,25.74,25.77,55200.0,21.1263,21.1427,21.1181,21.1427,55200.0
2011-01-07 10:50:00,25.76,25.76,25.72,25.73,244600.0,21.1345,21.1345,21.1017,21.1099,244600.0
2011-01-07 10:55:00,25.72,25.75,25.72,25.74,49000.0,21.1017,21.1263,21.1017,21.1181,49000.0
2011-01-07 11:00:00,25.73,25.75,25.72,25.74,21400.0,21.1099,21.1263,21.1017,21.1181,21400.0
2011-01-07 11:05:00,25.74,25.75,25.71,25.71,47300.0,21.1181,21.1263,21.0935,21.0935,47300.0
2011-01-07 11:10:00,25.71,25.74,25.71,25.73,472200.0,21.0935,21.1181,21.0935,21.1099,472200.0
2011-01-07 11:15:00,25.73,25.74,25.71,25.73,823900.0,21.1099,21.1181,21.0935,21.1099,823900.0
2011-01-07 11:20:00,25.73,25.74,25.69,25.7,138600.0,21.1099,21.1181,21.0771,21.0853,138600.0
2011-01-07 11:25:00,25.7,25.72,25.7,25.7,123100.0,21.0853,21.1017,21.0853,21.0853,123100.0
2011-01-07 11:30:00,25.7,25.7,25.66,25.68,121000.0,21.0853,21.0853,21.0525,21.0689,121000.0
2011-01-07 11:35:00,25.67,25.68,25.65,25.68,109500.0,21.0607,21.0689,21.0443,21.0689,109500.0
2011-01-07 11:40:00,25.69,25.71,25.68,25.7,739100.0,21.0771,21.0935,21.0689,21.0853,739100.0
2011-01-07 11:45:00,25.71,25.72,25.69,25.7,67700.0,21.0935,21.1017,21.0771,21.0853,67700.0
2011-01-07 11:50:00,25.7,25.7,25.68,25.7,107400.0,21.0853,21.0853,21.0689,21.0853,107400.0
2011-01-07 11:55:00,25.69,25.71,25.69,25.7,38200.0,21.0771,21.0935,21.0771,21.0853,38200.0
2011-01-07 12:00:00,25.7,25.71,25.7,25.71,19800.0,21.0853,21.0935,21.0853,21.0935,19800.0
2011-01-07 12:05:00,25.71,25.72,25.7,25.71,40100.0,21.0935,21.1017,21.0853,21.0935,40100.0
2011-01-07 12:10:00,25.71,25.72,25.7,25.7,57500.0,21.0935,21.1017,21.0853,21.0853,57500.0
2011-01-07 12:15:00,25.69,25.7,25.68,25.69,123300.0,21.0771,21.0853,21.0689,21.0771,123300.0
2011-01-07 12:20:00,25.7,25.71,25.69,25.7,36500.0,21.0853,21.0935,21.0771,21.0853,36500.0
2011-01-07 12:25:00,25.7,25.7,25.66,25.67,106200.0,21.0853,21.0853,21.0525,21.0607,106200.0
2011-01-07 12:30:00,25.66,25.67,25.62,25.63,129900.0,21.0525,21.0607,21.0196,21.0278,129900.0
2011-01-07 12:35:00,25.63,25.65,25.63,25.64,20000.0,21.0278,21.0443,21.0278,21.036,20000.0
2011-01-07 12:40:00,25.64,25.65,25.61,25.62,16900.0,21.036,21.0443,21.0114,21.0196,16900.0
2011-01-07 12:45:00,25.62,25.62,25.58,25.59,55000.0,21.0196,21.0196,20.9868,20.995,55000.0
2011-01-07 12:50:00,25.59,25.59,25.53,25.54,93600.0,20.995,20.995,20.9458,20.954,93600.0
2011-01-07 12:55:00,25.54,25.63,25.54,25.62,106900.0,20.954,21.0278,20.954,21.0196,106900.0
2011-01-07 13:00:00,25.63,25.65,25.62,25.63,73500.0,21.0278,21.0443,21.0196,21.0278,73500.0
2011-01-07 13:05:00,25.62,25.64,25.61,25.61,95100.0,21.0196,21.036,21.0114,21.0114,95100.0
2011-01-07 13:10:00,25.61,25.61,25.59,25.6,15700.0,21.0114,21.0114,20.995,21.0032,15700.0
2011-01-07 13:15:00,25.6,25.66,25.6,25.65,99700.0,21.0032,21.0525,21.0032,21.0443,99700.0
2011-01-07 13:20:00,25.65,25.66,25.64,25.66,8200.0,21.0443,21.0525,21.036,21.0525,8200.0
2011-01-07 13:25:00,25.66,25.66,25.62,25.64,43600.0,21.0525,21.0525,21.0196,21.036,43600.0
2011-01-07 13:30:00,25.64,25.66,25.63,25.66,23300.0,21.036,21.0525,21.0278,21.0525,23300.0
2011-01-07 13:35:00,25.67,25.69,25.67,25.68,57100.0,21.0607,21.0771,21.0607,21.0689,57100.0
2011-01-07 13:40:00,25.69,25.69,25.67,25.69,12700.0,21.0771,21.0771,21.0607,21.0771,12700.0
2011-01-07 13:45:00,25.68,25.68,25.67,25.68,10400.0,21.0689,21.0689,21.0607,21.0689,10400.0
2011-01-07 13:50:00,25.67,25.68,25.64,25.64,41700.0,21.0607,21.0689,21.036,21.036,41700.0
2011-01-07 13:55:00,25.65,25.65,25.64,25.65,26300.0,21.0443,21.0443,21.036,21.0443,26300.0
2011-01-07 14:00:00,25.65,25.67,25.65,25.66,25400.0,21.0443,21.0607,21.0443,21.0525,25400.0
2011-01-07 14:05:00,25.67,25.67,25.65,25.66,77300.0,21.0607,21.0607,21.0443,21.0525,77300.0
2011-01-07 14:10:00,25.65,25.69,25.65,25.69,25300.0,21.0443,21.0771,21.0443,21.0771,25300.0
2011-01-07 14:15:00,25.69,25.7,25.67,25.69,52400.0,21.0771,21.0853,21.0607,21.0771,52400.0
2011-01-07 14:20:00,25.68,25.7,25.68,25.69,13200.0,21.0689,21.0853,21.0689,21.0771,13200.0
2011-01-07 14:25:00,25.69,25.7,25.69,25.7,6200.0,21.0771,21.0853,21.0771,21.0853,6200.0
2011-01-07 14:30:00,25.7,25.7,25.67,25.68,18700.0,21.0853,21.0853,21.0607,21.0689,18700.0
2011-01-07 14:35:00,25.68,25.71,25.68,25.71,69200.0,21.0689,21.0935,21.0689,21.0935,69200.0
2011-01-07 14:40:00,25.72,25.72,25.7,25.71,33500.0,21.1017,21.1017,21.0853,21.0935,33500.0
2011-01-07 14:45:00,25.71,25.72,25.7,25.71,43100.0,21.0935,21.1017,21.0853,21.0935,43100.0
2011-01-07 14:50:00,25.72,25.73,25.71,25.73,26800.0,21.1017,21.1099,21.0935,21.1099,26800.0
2011-01-07 14:55:00,25.73,25.74,25.71,25.71,30600.0,21.1099,21.1181,21.0935,21.0935,30600.0
2011-01-07 15:00:00,25.71,25.72,25.69,25.69,66500.0,21.0935,21.1017,21.0771,21.0771,66500.0
2011-01-07 15:05:00,25.69,25.73,25.69,25.72,50900.0,21.0771,21.1099,21.0771,21.1017,50900.0
2011-01-07 15:10:00,25.72,25.72,25.69,25.71,14700.0,21.1017,21.1017,21.0771,21.0935,14700.0
2011-01-07 15:15:00,25.71,25.76,25.71,25.76,83000.0,21.0935,21.1345,21.0935,21.1345,83000.0
2011-01-07 15:20:00,25.75,25.76,25.73,25.76,17800.0,21.1263,21.1345,21.1099,21.1345,17800.0
2011-01-07 15:25:00,25.76,25.77,25.73,25.73,146500.0,21.1345,21.1427,21.1099,21.1099,146500.0
2011-01-07 15:30:00,25.73,25.76,25.73,25.75,52100.0,21.1099,21.1345,21.1099,21.1263,52100.0
2011-01-07 15:35:00,25.76,25.78,25.75,25.77,91500.0,21.1345,21.1509,21.1263,21.1427,91500.0
2011-01-07 15:40:00,25.77,25.78,25.76,25.77,54600.0,21.1427,21.1509,21.1345,21.1427,54600.0
2011-01-07 15:45:00,25.77,25.78,25.77,25.78,65700.0,21.1427,21.1509,21.1427,21.1509,65700.0
2011-01-07 15:50:00,25.77,25.78,25.76,25.77,181800.0,21.1427,21.1509,21.1345,21.1427,181800.0
2011-01-07 15:55:00,25.77,25.78,25.76,25.76,555000.0,21.1427,21.1509,21.1345,21.1345,555000.0
2011-01-10 09:30:00,25.72,25.72,25.64,25.66,216400.0,21.1017,21.1017,21.036,21.0525,216400.0
2011-01-10 09:35:00,25.65,25.68,25.65,25.65,155200.0,21.0443,21.0689,21.0443,21.0443,155200.0
2011-01-10 09:40:00,25.64,25.73,25.63,25.73,196400.0,21.036,21.1099,21.0278,21.1099,196400.0
2011-01-10 09:45:00,25.74,25.75,25.72,25.74,139500.0,21.1181,21.1263,21.1017,21.1181,139500.0
2011-01-10 09:50:00,25.73,25.73,25.66,25.67,352400.0,21.1099,21.1099,21.0525,21.0607,352400.0
2011-01-10 09:55:00,25.67,25.69,25.61,25.63,108100.0,21.0607,21.0771,21.0114,21.0278,108100.0
2011-01-10 10:00:00,25.62,25.66,25.6,25.64,131600.0,21.0196,21.0525,21.0032,21.036,131600.0
2011-01-10 10:05:00,25.64,25.67,25.63,25.66,89500.0,21.036,21.0607,21.0278,21.0525,89500.0
2011-01-10 10:10:00,25.67,25.72,25.67,25.7,85400.0,21.0607,21.1017,21.0607,21.0853,85400.0
2011-01-10 10:15:00,25.7,25.71,25.66,25.66,104900.0,21.0853,21.0935,21.0525,21.0525,104900.0
2011-01-10 10:20:00,25.67,25.68,25.64,25.66,91400.0,21.0607,21.0689,21.036,21.0525,91400.0
2011-01-10 10:25:00,25.67,25.69,25.67,25.67,67100.0,21.0607,21.0771,21.0607,21.0607,67100.0
2011-01-10 10:30:00,25.68,25.72,25.68,25.69,159100.0,21.0689,21.1017,21.0689,21.0771,159100.0
2011-01-10 10:35:00,25.68,25.69,25.67,25.68,46800.0,21.0689,21.0771,21.0607,21.0689,46800.0
2011-01-10 10:40:00,25.67,25.69,25.67,25.68,62200.0,21.0607,21.0771,21.0607,21.0689,62200.0
2011-01-10 10:45:00,25.68,25.69,25.67,25.69,39100.0,21.0689,21.0771,21.0607,21.0771,39100.0
2011-01-10 10:50:00,25.69,25.69,25.66,25.66,102500.0,21.0771,21.0771,21.0525,21.0525,102500.0
2011-01-10 10:55:00,25.67,25.67,25.65,25.67,179300.0,21.0607,21.0607,21.0443,21.0607,179300.0
2011-01-10 11:00:00,25.66,25.68,25.66,25.67,130100.0,21.0525,21.0689,21.0525,21.0607,130100.0
2011-01-10 11:05:00,25.66,25.67,25.65,25.66,55800.0,21.0525,21.0607,21.0443,21.0525,55800.0
2011-01-10 11:10:00,25.67,25.68,25.65,25.66,85900.0,21.0607,21.0689,21.0443,21.0525,85900.0
2011-01-10 11:15:00,25.66,25.68,25.65,25.65,106800.0,21.0525,21.0689,21.0443,21.0443,106800.0
2011-01-10 11:20:00,25.65,25.66,25.64,25.65,39600.0,21.0443,21.0525,21.036,21.0443,39600.0
2011-01-10 11:25:00,25.65,25.68,25.65,25.66,116900.0,21.0443,21.0689,21.0443,21.0525,116900.0
2011-01-10 11:30:00,25.66,25.68,25.66,25.68,68700.0,21.0525,21.0689,21.0525,21.0689,68700.0
2011-01-10 11:35:00,25.67,25.69,25.67,25.68,38100.0,21.0607,21.0771,21.0607,21.0689,38100.0
2011-01-10 11:40:00,25.69,25.71,25.68,25.7,71000.0,21.0771,21.0935,21.0689,21.0853,71000.0
2011-01-10 11:45:00,25.7,25.72,25.7,25.71,35900.0,21.0853,21.1017,21.0853,21.0935,35900.0
2011-01-10 11:50:00,25.71,25.72,25.7,25.72,50600.0,21.0935,21.1017,21.0853,21.1017,50600.0
2011-01-10 11:55:00,25.73,25.74,25.72,25.72,160200.0,21.1099,21.1181,21.1017,21.1017,160200.0
2011-01-10 12:00:00,25.73,25.73,25.72,25.73,64900.0,21.1099,21.1099,21.1017,21.1099,64900.0
2011-01-10 12:05:00,25.73,25.74,25.72,25.74,41900.0,21.1099,21.1181,21.1017,21.1181,41900.0
2011-01-10 12:10:00,25.74,25.75,25.7,25.7,83300.0,21.1181,21.1263,21.0853,21.0853,83300.0
2011-01-10 12:15:00,25.71,25.73,25.68,25.71,166600.0,21.0935,21.1099,21.0689,21.0935,166600.0
2011-01-10 12:20:00,25.71,25.72,25.7,25.72,38300.0,21.0935,21.1017,21.0853,21.1017,38300.0
2011-01-10 12:25:00,25.72,25.73,25.72,25.72,34600.0,21.1017,21.1099,21.1017,21.1017,34600.0
2011-01-10 12:30:00,25.72,25.72,25.71,25.72,125600.0,21.1017,21.1017,21.0935,21.1017,125600.0
2011-01-10 12:35:00,25.72,25.73,25.71,25.72,65000.0,21.1017,21.1099,21.0935,21.1017,65000.0
2011-01-10 12:40:00,25.72,25.73,25.71,25.73,45400.0,21.1017,21.1099,21.0935,21.1099,45400.0
2011-01-10 12:45:00,25.73,25.73,25.72,25.72,12700.0,21.1099,21.1099,21.1017,21.1017,12700.0
2011-01-10 12:50:00,25.72,25.73,25.71,25.71,166600.0,21.1017,21.1099,21.0935,21.0935,166600.0
2011-01-10 12:55:00,25.71,25.72,25.7,25.71,41400.0,21.0935,21.1017,21.0853,21.0935,41400.0
2011-01-10 13:00:00,25.71,25.71,25.7,25.7,3900.0,21.0935,21.0935,21.0853,21.0853,3900.0
2011-01-10 13:05:00,25.71,25.74,25.71,25.74,84700.0,21.0935,21.1181,21.0935,21.1181,84700.0
2011-01-10 13:10:00,25.73,25.74,25.73,25.74,22500.0,21.1099,21.1181,21.1099,21.1181,22500.0
2011-01-10 13:15:00,25.74,25.74,25.72,25.73,46300.0,21.1181,21.1181,21.1017,21.1099,46300.0
2011-01-10 13:20:00,25.73,25.73,25.72,25.73,18600.0,21.1099,21.1099,21.1017,21.1099,18600.0
2011-01-10 13:25:00,25.73,25.75,25.72,25.74,108600.0,21.1099,21.1263,21.1017,21.1181,108600.0
2011-01-10 13:30:00,25.75,25.76,25.75,25.75,106500.0,21.1263,21.1345,21.1263,21.1263,106500.0
2011-01-10 13:35:00,25.76,25.76,25.74,25.74,70200.0,21.1345,21.1345,21.1181,21.1181,70200.0
2011-01-10 13:40:00,25.74,25.75,25.74,25.75,124700.0,21.1181,21.1263,21.1181,21.1263,124700.0
2011-01-10 13:45:00,25.75,25.75,25.74,25.75,39000.0,21.1263,21.1263,21.1181,21.1263,39000.0
2011-01-10 13:50:00,25.76,25.76,25.74,25.74,42900.0,21.1345,21.1345,21.1181,21.1181,42900.0
2011-01-10 13:55:00,25.75,25.76,25.74,25.75,29400.0,21.1263,21.1345,21.1181,21.1263,29400.0
2011-01-10 14:00:00,25.75,25.75,25.72,25.72,124400.0,21.1263,21.1263,21.1017,21.1017,124400.0
2011-01-10 14:05:00,25.72,25.73,25.71,25.73,115800.0,21.1017,21.1099,21.0935,21.1099,115800.0
2011-01-10 14:10:00,25.72,25.74,25.72,25.74,52900.0,21.1017,21.1181,21.1017,21.1181,52900.0
2011-01-10 14:15:00,25.74,25.74,25.73,25.73,79300.0,21.1181,21.1181,21.1099,21.1099,79300.0
2011-01-10 14:20:00,25.74,25.75,25.73,25.75,59200.0,21.1181,21.1263,21.1099,21.1263,59200.0
2011-01-10 14:25:00,25.75,25.75,25.74,25.75,12000.0,21.1263,21.1263,21.1181,21.1263,12000.0
2011-01-10 14:30:00,25.75,25.76,25.74,25.74,140800.0,21.1263,21.1345,21.1181,21.1181,140800.0
2011-01-10 14:35:00,25.74,25.75,25.74,25.75,10500.0,21.1181,21.1263,21.1181,21.1263,10500.0
2011-01-10 14:40:00,25.74,25.75,25.73,25.75,44300.0,21.1181,21.1263,21.1099,21.1263,44300.0
2011-01-10 14:45:00,25.75,25.75,25.73,25.75,57300.0,21.1263,21.1263,21.1099,21.1263,57300.0
2011-01-10 14:50:00,25.74,25.75,25.74,25.75,18300.0,21.1181,21.1263,21.1181,21.1263,18300.0
2011-01-10 14:55:00,25.75,25.76,25.75,25.75,79900.0,21.1263,21.1345,21.1263,21.1263,79900.0
2011-01-10 15:00:00,25.75,25.76,25.74,25.76,69100.0,21.1263,21.1345,21.1181,21.1345,69100.0
2011-01-10 15:05:00,25.76,25.78,25.75,25.77,58200.0,21.1345,21.1509,21.1263,21.1427,58200.0
2011-01-10 15:10:00,25.78,25.78,25.77,25.77,12500.0,21.1509,21.1509,21.1427,21.1427,12500.0
2011-01-10 15:15:00,25.78,25.78,25.77,25.77,19600.0,21.1509,21.1509,21.1427,21.1427,19600.0
2011-01-10 15:20:00,25.78,25.79,25.77,25.78,333500.0,21.1509,21.1591,21.1427,21.1509,333500.0
2011-01-10 15:25:00,25.79,25.8,25.78,25.8,92700.0,21.1591,21.1673,21.1509,21.1673,92700.0
2011-01-10 15:30:00,25.8,25.8,25.79,25.8,198700.0,21.1673,21.1673,21.1591,21.1673,198700.0
2011-01-10 15:35:00,25.8,25.82,25.79,25.8,138000.0,21.1673,21.1837,21.1591,21.1673,138000.0
2011-01-10 15:40:00,25.81,25.81,25.79,25.8,168400.0,21.1755,21.1755,21.1591,21.1673,168400.0
2011-01-10 15:45:00,25.8,25.8,25.79,25.8,60300.0,21.1673,21.1673,21.1591,21.1673,60300.0
2011-01-10 15:50:00,25.8,25.8,25.78,25.79,314400.0,21.1673,21.1673,21.1509,21.1591,314400.0
2011-01-10 15:55:00,25.79,25.8,25.77,25.78,968500.0,21.1591,21.1673,21.1427,21.1509,968500.0
2011-01-11 09:30:00,25.86,25.88,25.84,25.84,198800.0,21.2165,21.233,21.2001,21.2001,198800.0
2011-01-11 09:35:00,25.84,25.84,25.78,25.81,145300.0,21.2001,21.2001,21.1509,21.1755,145300.0
2011-01-11 09:40:00,25.81,25.82,25.78,25.79,86800.0,21.1755,21.1837,21.1509,21.1591,86800.0
2011-01-11 09:45:00,25.79,25.8,25.77,25.79,60600.0,21.1591,21.1673,21.1427,21.1591,60600.0
2011-01-11 09:50:00,25.78,25.79,25.76,25.77,181800.0,21.1509,21.1591,21.1345,21.1427,181800.0
2011-01-11 09:55:00,25.77,25.78,25.74,25.74,79600.0,21.1427,21.1509,21.1181,21.1181,79600.0
2011-01-11 10:00:00,25.75,25.78,25.73,25.76,165300.0,21.1263,21.1509,21.1099,21.1345,165300.0
2011-01-11 10:05:00,25.77,25.78,25.77,25.77,54000.0,21.1427,21.1509,21.1427,21.1427,54000.0
2011-01-11 10:10:00,25.77,25.78,25.75,25.75,105000.0,21.1427,21.1509,21.1263,21.1263,105000.0
2011-01-11 10:15:00,25.75,25.75,25.73,25.75,129400.0,21.1263,21.1263,21.1099,21.1263,129400.0
2011-01-11 10:20:00,25.74,25.76,25.74,25.75,42100.0,21.1181,21.1345,21.1181,21.1263,42100.0
2011-01-11 10:25:00,25.75,25.77,25.74,25.77,65800.0,21.1263,21.1427,21.1181,21.1427,65800.0
2011-01-11 10:30:00,25.76,25.76,25.73,25.73,79900.0,21.1345,21.1345,21.1099,21.1099,79900.0
2011-01-11 10:35:00,25.73,25.74,25.72,25.74,147400.0,21.1099,21.1181,21.1017,21.1181,147400.0
2011-01-11 10:40:00,25.74,25.74,25.73,25.74,159700.0,21.1181,21.1181,21.1099,21.1181,159700.0
2011-01-11 10:45:00,25.74,25.75,25.73,25.74,57200.0,21.1181,21.1263,21.1099,21.1181,57200.0
2011-01-11 10:50:00,25.75,25.76,25.74,25.75,81800.0,21.1263,21.1345,21.1181,21.1263,81800.0
2011-01-11 10:55:00,25.75,25.76,25.74,25.76,71800.0,21.1263,21.1345,21.1181,21.1345,71800.0
2011-01-11 11:00:00,25.76,25.8,25.76,25.79,251200.0,21.1345,21.1673,21.1345,21.1591,251200.0
2011-01-11 11:05:00,25.79,25.8,25.78,25.78,53500.0,21.1591,21.1673,21.1509,21.1509,53500.0
2011-01-11 11:10:00,25.79,25.8,25.78,25.78,74200.0,21.1591,21.1673,21.1509,21.1509,74200.0
2011-01-11 11:15:00,25.78,25.78,25.75,25.76,109600.0,21.1509,21.1509,21.1263,21.1345,109600.0
2011-01-11 11:20:00,25.76,25.77,25.75,25.77,20100.0,21.1345,21.1427,21.1263,21.1427,20100.0
2011-01-11 11:25:00,25.76,25.77,25.76,25.76,108300.0,21.1345,21.1427,21.1345,21.1345,108300.0
2011-01-11 11:30:00,25.77,25.78,25.76,25.77,71600.0,21.1427,21.1509,21.1345,21.1427,71600.0
2011-01-11 11:35:00,25.77,25.78,25.74,25.74,234300.0,21.1427,21.1509,21.1181,21.1181,234300.0
2011-01-11 11:40:00,25.74,25.76,25.74,25.75,9500.0,21.1181,21.1345,21.1181,21.1263,9500.0
2011-01-11 11:45:00,25.76,25.77,25.75,25.77,47600.0,21.1345,21.1427,21.1263,21.1427,47600.0
2011-01-11 11:50:00,25.76,25.77,25.75,25.76,56400.0,21.1345,21.1427,21.1263,21.1345,56400.0
2011-01-11 11:55:00,25.76,25.76,25.75,25.75,17300.0,21.1345,21.1345,21.1263,21.1263,17300.0
2011-01-11 12:00:00,25.75,25.75,25.74,25.75,50800.0,21.1263,21.1263,21.1181,21.1263,50800.0
2011-01-11 12:05:00,25.74,25.76,25.74,25.75,40100.0,21.1181,21.1345,21.1181,21.1263,40100.0
2011-01-11 12:10:00,25.76,25.77,25.75,25.77,60900.0,21.1345,21.1427,21.1263,21.1427,60900.0
2011-01-11 12:15:00,25.77,25.78,25.77,25.77,22300.0,21.1427,21.1509,21.1427,21.1427,22300.0
2011-01-11 12:20:00,25.77,25.77,25.76,25.76,34600.0,21.1427,21.1427,21.1345,21.1345,34600.0
2011-01-11 12:25:00,25.77,25.78,25.76,25.77,35500.0,21.1427,21.1509,21.1345,21.1427,35500.0
2011-01-11 12:30:00,25.78,25.78,25.77,25.78,41600.0,21.1509,21.1509,21.1427,21.1509,41600.0
2011-01-11 12:35:00,25.79,25.79,25.78,25.78,7300.0,21.1591,21.1591,21.1509,21.1509,7300.0
2011-01-11 12:40:00,25.79,25.79,25.77,25.77,45000.0,21.1591,21.1591,21.1427,21.1427,45000.0
2011-01-11 12:45:00,25.77,25.78,25.76,25.76,40800.0,21.1427,21.1509,21.1345,21.1345,40800.0
2011-01-11 12:50:00,25.76,25.77,25.76,25.77,42300.0,21.1345,21.1427,21.1345,21.1427,42300.0
2011-01-11 12:55:00,25.78,25.79,25.77,25.79,45400.0,21.1509,21.1591,21.1427,21.1591,45400.0
2011-01-11 13:00:00,25.78,25.79,25.77,25.78,70600.0,21.1509,21.1591,21.1427,21.1509,70600.0
2011-01-11 13:05:00,25.79,25.79,25.74,25.76,110700.0,21.1591,21.1591,21.1181,21.1345,110700.0
2011-01-11 13:10:00,25.75,25.75,25.7,25.72,183900.0,21.1263,21.1263,21.0853,21.1017,183900.0
2011-01-11 13:15:00,25.71,25.72,25.7,25.72,76100.0,21.0935,21.1017,21.0853,21.1017,76100.0
2011-01-11 13:20:00,25.72,25.74,25.71,25.74,39500.0,21.1017,21.1181,21.0935,21.1181,39500.0
2011-01-11 13:25:00,25.73,25.74,25.73,25.73,74300.0,21.1099,21.1181,21.1099,21.1099,74300.0
2011-01-11 13:30:00,25.73,25.75,25.73,25.74,41700.0,21.1099,21.1263,21.1099,21.1181,41700.0
2011-01-11 13:35:00,25.75,25.75,25.74,25.75,20300.0,21.1263,21.1263,21.1181,21.1263,20300.0
2011-01-11 13:40:00,25.75,25.76,25.74,25.74,65700.0,21.1263,21.1345,21.1181,21.1181,65700.0
2011-01-11 13:45:00,25.74,25.75,25.73,25.74,41300.0,21.1181,21.1263,21.1099,21.1181,41300.0
2011-01-11 13:50:00,25.74,25.74,25.71,25.72,35100.0,21.1181,21.1181,21.0935,21.1017,35100.0
2011-01-11 13:55:00,25.72,25.72,25.68,25.69,287800.0,21.1017,21.1017,21.0689,21.0771,287800.0
2011-01-11 14:00:00,25.69,25.69,25.66,25.67,105400.0,21.0771,21.0771,21.0525,21.0607,105400.0
2011-01-11 14:05:00,25.67,25.67,25.65,25.67,46200.0,21.0607,21.0607,21.0443,21.0607,46200.0
2011-01-11 14:10:00,25.68,25.7,25.67,25.69,27700.0,21.0689,21.0853,21.0607,21.0771,27700.0
2011-01-11 14:15:00,25.69,25.71,25.69,25.71,38500.0,21.0771,21.0935,21.0771,21.0935,38500.0
2011-01-11 14:20:00,25.7,25.71,25.7,25.7,75400.0,21.0853,21.0935,21.0853,21.0853,75400.0
2011-01-11 14:25:00,25.7,25.74,25.69,25.73,90900.0,21.0853,21.1181,21.0771,21.1099,90900.0
2011-01-11 14:30:00,25.73,25.74,25.72,25.72,50000.0,21.1099,21.1181,21.1017,21.1017,50000.0
2011-01-11 14:35:00,25.73,25.73,25.71,25.72,62900.0,21.1099,21.1099,21.0935,21.1017,62900.0
2011-01-11 14:40:00,25.72,25.74,25.72,25.74,103500.0,21.1017,21.1181,21.1017,21.1181,103500.0
2011-01-11 14:45:00,25.73,25.73,25.71,25.71,43000.0,21.1099,21.1099,21.0935,21.0935,43000.0
2011-01-11 14:50:00,25.72,25.73,25.7,25.7,152600.0,21.1017,21.1099,21.0853,21.0853,152600.0
2011-01-11 14:55:00,25.7,25.75,25.7,25.75,161400.0,21.0853,21.1263,21.0853,21.1263,161400.0
2011-01-11 15:00:00,25.74,25.75,25.73,25.74,93800.0,21.1181,21.1263,21.1099,21.1181,93800.0
2011-01-11 15:05:00,25.74,25.76,25.74,25.76,134800.0,21.1181,21.1345,21.1181,21.1345,134800.0
2011-01-11 15:10:00,25.76,25.77,25.74,25.75,143300.0,21.1345,21.1427,21.1181,21.1263,143300.0
2011-01-11 15:15:00,25.75,25.75,25.73,25.74,140600.0,21.1263,21.1263,21.1099,21.1181,140600.0
2011-01-11 15:20:00,25.74,25.74,25.72,25.72,129100.0,21.1181,21.1181,21.1017,21.1017,129100.0
2011-01-11 15:25:00,25.73,25.74,25.72,25.73,222600.0,21.1099,21.1181,21.1017,21.1099,222600.0
2011-01-11 15:30:00,25.73,25.73,25.71,25.73,204900.0,21.1099,21.1099,21.0935,21.1099,204900.0
2011-01-11 15:35:00,25.73,25.75,25.72,25.74,189100.0,21.1099,21.1263,21.1017,21.1181,189100.0
2011-01-11 15:40:00,25.75,25.75,25.73,25.74,294300.0,21.1263,21.1263,21.1099,21.1181,294300.0
2011-01-11 15:45:00,25.74,25.76,25.73,25.75,125900.0,21.1181,21.1345,21.1099,21.1263,125900.0
2011-01-11 15:50:00,25.75,25.76,25.74,25.75,141800.0,21.1263,21.1345,21.1181,21.1263,141800.0
2011-01-11 15:55:00,25.75,25.75,25.74,25.74,536000.0,21.1263,21.1263,21.1181,21.1181,536000.0
2011-01-12 09:30:00,25.88,25.88,25.83,25.83,477500.0,21.233,21.233,21.1919,21.1919,477500.0
2011-01-12 09:35:00,25.82,25.83,25.79,25.82,348700.0,21.1837,21.1919,21.1591,21.1837,348700.0
2011-01-12 09:40:00,25.82,25.83,25.81,25.82,41500.0,21.1837,21.1919,21.1755,21.1837,41500.0
2011-01-12 09:45:00,25.82,25.83,25.8,25.81,56500.0,21.1837,21.1919,21.1673,21.1755,56500.0
2011-01-12 09:50:00,25.81,25.85,25.81,25.85,321000.0,21.1755,21.2083,21.1755,21.2083,321000.0
2011-01-12 09:55:00,25.85,25.85,25.83,25.85,774600.0,21.2083,21.2083,21.1919,21.2083,774600.0
2011-01-12 10:00:00,25.85,25.86,25.82,25.85,172700.0,21.2083,21.2165,21.1837,21.2083,172700.0
2011-01-12 10:05:00,25.84,25.86,25.83,25.85,19100.0,21.2001,21.2165,21.1919,21.2083,19100.0
2011-01-12 10:10:00,25.85,25.86,25.84,25.85,15500.0,21.2083,21.2165,21.2001,21.2083,15500.0
2011-01-12 10:15:00,25.85,25.88,25.85,25.87,197900.0,21.2083,21.233,21.2083,21.2247,197900.0
2011-01-12 10:20:00,25.86,25.88,25.85,25.86,92900.0,21.2165,21.233,21.2083,21.2165,92900.0
2011-01-12 10:25:00,25.86,25.88,25.86,25.87,209000.0,21.2165,21.233,21.2165,21.2247,209000.0
2011-01-12 10:30:00,25.88,25.89,25.87,25.88,93500.0,21.233,21.2412,21.2247,21.233,93500.0
2011-01-12 10:35:00,25.88,25.89,25.87,25.88,42200.0,21.233,21.2412,21.2247,21.233,42200.0
2011-01-12 10:40:00,25.88,25.89,25.87,25.88,20900.0,21.233,21.2412,21.2247,21.233,20900.0
2011-01-12 10:45:00,25.88,25.89,25.88,25.88,25000.0,21.233,21.2412,21.233,21.233,25000.0
2011-01-12 10:50:00,25.88,25.89,25.87,25.89,25800.0,21.233,21.2412,21.2247,21.2412,25800.0
2011-01-12 10:55:00,25.89,25.9,25.87,25.89,58800.0,21.2412,21.2494,21.2247,21.2412,58800.0
2011-01-12 11:00:00,25.88,25.9,25.88,25.89,60700.0,21.233,21.2494,21.233,21.2412,60700.0
2011-01-12 11:05:00,25.88,25.92,25.88,25.92,62300.0,21.233,21.2658,21.233,21.2658,62300.0
2011-01-12 11:10:00,25.92,25.93,25.9,25.92,75500.0,21.2658,21.274,21.2494,21.2658,75500.0
2011-01-12 11:15:00,25.92,25.93,25.91,25.93,44700.0,21.2658,21.274,21.2576,21.274,44700.0
2011-01-12 11:20:00,25.93,25.94,25.93,25.93,39400.0,21.274,21.2822,21.274,21.274,39400.0
2011-01-12 11:25:00,25.93,25.93,25.91,25.92,50200.0,21.274,21.274,21.2576,21.2658,50200.0
2011-01-12 11:30:00,25.93,25.93,25.92,25.93,3900.0,21.274,21.274,21.2658,21.274,3900.0
2011-01-12 11:35:00,25.93,25.94,25.92,25.94,8400.0,21.274,21.2822,21.2658,21.2822,8400.0
2011-01-12 11:40:00,25.94,25.94,25.93,25.94,4800.0,21.2822,21.2822,21.274,21.2822,4800.0
2011-01-12 11:45:00,25.94,25.95,25.93,25.94,18200.0,21.2822,21.2904,21.274,21.2822,18200.0
2011-01-12 11:50:00,25.95,25.95,25.94,25.95,9900.0,21.2904,21.2904,21.2822,21.2904,9900.0
2011-01-12 11:55:00,25.95,25.95,25.93,25.93,30100.0,21.2904,21.2904,21.274,21.274,30100.0
2011-01-12 12:00:00,25.93,25.94,25.93,25.94,21700.0,21.274,21.2822,21.274,21.2822,21700.0
2011-01-12 12:05:00,25.94,25.94,25.93,25.94,8900.0,21.2822,21.2822,21.274,21.2822,8900.0
2011-01-12 12:10:00,25.93,25.95,25.92,25.95,28900.0,21.274,21.2904,21.2658,21.2904,28900.0
2011-01-12 12:15:00,25.94,25.95,25.92,25.92,50000.0,21.2822,21.2904,21.2658,21.2658,50000.0
2011-01-12 12:20:00,25.93,25.95,25.92,25.95,42400.0,21.274,21.2904,21.2658,21.2904,42400.0
2011-01-12 12:25:00,25.95,25.96,25.94,25.95,8600.0,21.2904,21.2986,21.2822,21.2904,8600.0
2011-01-12 12:30:00,25.95,25.96,25.94,25.95,557600.0,21.2904,21.2986,21.2822,21.2904,557600.0
2011-01-12 12:35:00,25.95,25.95,25.93,25.94,146400.0,21.2904,21.2904,21.274,21.2822,146400.0
2011-01-12 12:40:00,25.94,25.94,25.93,25.94,29600.0,21.2822,21.2822,21.274,21.2822,29600.0
2011-01-12 12:45:00,25.93,25.95,25.93,25.94,47000.0,21.274,21.2904,21.274,21.2822,47000.0
2011-01-12 12:50:00,25.94,25.95,25.92,25.92,66900.0,21.2822,21.2904,21.2658,21.2658,66900.0
2011-01-12 12:55:00,25.93,25.94,25.92,25.92,394600.0,21.274,21.2822,21.2658,21.2658,394600.0
2011-01-12 13:00:00,25.92,25.94,25.92,25.94,865600.0,21.2658,21.2822,21.2658,21.2822,865600.0
2011-01-12 13:05:00,25.94,25.94,25.92,25.93,1011200.0,21.2822,21.2822,21.2658,21.274,1011200.0
2011-01-12 13:10:00,25.93,25.94,25.92,25.94,456000.0,21.274,21.2822,21.2658,21.2822,456000.0
2011-01-12 13:15:00,25.94,25.95,25.93,25.94,27100.0,21.2822,21.2904,21.274,21.2822,27100.0
2011-01-12 13:20:00,25.94,25.95,25.93,25.94,111800.0,21.2822,21.2904,21.274,21.2822,111800.0
2011-01-12 13:25:00,25.94,25.94,25.93,25.94,128600.0,21.2822,21.2822,21.274,21.2822,128600.0
2011-01-12 13:30:00,25.94,25.95,25.94,25.94,12300.0,21.2822,21.2904,21.2822,21.2822,12300.0
2011-01-12 13:35:00,25.94,25.95,25.94,25.95,15700.0,21.2822,21.2904,21.2822,21.2904,15700.0
2011-01-12 13:40:00,25.95,25.96,25.95,25.95,10900.0,21.2904,21.2986,21.2904,21.2904,10900.0
2011-01-12 13:45:00,25.95,25.96,25.95,25.95,8100.0,21.2904,21.2986,21.2904,21.2904,8100.0
2011-01-12 13:50:00,25.95,25.96,25.95,25.95,9800.0,21.2904,21.2986,21.2904,21.2904,9800.0
2011-01-12 13:55:00,25.95,25.97,25.95,25.97,408000.0,21.2904,21.3068,21.2904,21.3068,408000.0
2011-01-12 14:00:00,25.97,25.97,25.94,25.95,461300.0,21.3068,21.3068,21.2822,21.2904,461300.0
2011-01-12 14:05:00,25.95,25.96,25.94,25.96,436000.0,21.2904,21.2986,21.2822,21.2986,436000.0
2011-01-12 14:10:00,25.95,25.96,25.95,25.96,226500.0,21.2904,21.2986,21.2904,21.2986,226500.0
2011-01-12 14:15:00,25.96,25.97,25.95,25.96,318900.0,21.2986,21.3068,21.2904,21.2986,318900.0
2011-01-12 14:20:00,25.96,25.96,25.94,25.96,58400.0,21.2986,21.2986,21.2822,21.2986,58400.0
2011-01-12 14:25:00,25.95,25.97,25.95,25.97,76500.0,21.2904,21.3068,21.2904,21.3068,76500.0
2011-01-12 14:30:00,25.97,25.97,25.95,25.97,86300.0,21.3068,21.3068,21.2904,21.3068,86300.0
2011-01-12 14:35:00,25.97,25.97,25.95,25.96,16100.0,21.3068,21.3068,21.2904,21.2986,16100.0
2011-01-12 14:40:00,25.95,25.97,25.95,25.95,31000.0,21.2904,21.3068,21.2904,21.2904,31000.0
2011-01-12 14:45:00,25.95,25.95,25.94,25.95,93700.0,21.2904,21.2904,21.2822,21.2904,93700.0
2011-01-12 14:50:00,25.94,25.96,25.94,25.96,100700.0,21.2822,21.2986,21.2822,21.2986,100700.0
2011-01-12 14:55:00,25.95,25.96,25.95,25.95,21300.0,21.2904,21.2986,21.2904,21.2904,21300.0
2011-01-12 15:00:00,25.96,25.96,25.95,25.96,21000.0,21.2986,21.2986,21.2904,21.2986,21000.0
2011-01-12 15:05:00,25.96,25.96,25.94,25.95,85900.0,21.2986,21.2986,21.2822,21.2904,85900.0
2011-01-12 15:10:00,25.95,25.95,25.93,25.94,198800.0,21.2904,21.2904,21.274,21.2822,198800.0
2011-01-12 15:15:00,25.93,25.94,25.92,25.92,226500.0,21.274,21.2822,21.2658,21.2658,226500.0
2011-01-12 15:20:00,25.92,25.93,25.92,25.93,65700.0,21.2658,21.274,21.2658,21.274,65700.0
2011-01-12 15:25:00,25.94,25.94,25.92,25.92,100700.0,21.2822,21.2822,21.2658,21.2658,100700.0
2011-01-12 15:30:00,25.92,25.94,25.92,25.94,86100.0,21.2658,21.2822,21.2658,21.2822,86100.0
2011-01-12 15:35:00,25.95,25.95,25.93,25.94,287800.0,21.2904,21.2904,21.274,21.2822,287800.0
2011-01-12 15:40:00,25.93,25.94,25.92,25.92,101500.0,21.274,21.2822,21.2658,21.2658,101500.0
2011-01-12 15:45:00,25.93,25.95,25.92,25.94,208500.0,21.274,21.2904,21.2658,21.2822,208500.0
2011-01-12 15:50:00,25.94,25.96,25.94,25.96,188700.0,21.2822,21.2986,21.2822,21.2986,188700.0
2011-01-12 15:55:00,25.96,25.97,25.95,25.97,998200.0,21.2986,21.3068,21.2904,21.3068,998200.0
2011-01-13 09:30:00,25.98,25.99,25.93,25.93,431700.0,21.315,21.3232,21.274,21.274,431700.0
2011-01-13 09:35:00,25.93,25.95,25.91,25.91,212000.0,21.274,21.2904,21.2576,21.2576,212000.0
2011-01-13 09:40:00,25.91,25.93,25.89,25.9,33800.0,21.2576,21.274,21.2412,21.2494,33800.0
2011-01-13 09:45:00,25.9,25.9,25.87,25.9,47400.0,21.2494,21.2494,21.2247,21.2494,47400.0
2011-01-13 09:50:00,25.89,25.92,25.89,25.9,65600.0,21.2412,21.2658,21.2412,21.2494,65600.0
2011-01-13 09:55:00,25.9,25.91,25.89,25.91,14000.0,21.2494,21.2576,21.2412,21.2576,14000.0
2011-01-13 10:00:00,25.91,25.91,25.88,25.88,137000.0,21.2576,21.2576,21.233,21.233,137000.0
2011-01-13 10:05:00,25.88,25.91,25.87,25.9,69400.0,21.233,21.2576,21.2247,21.2494,69400.0
2011-01-13 10:10:00,25.91,25.91,25.88,25.9,51400.0,21.2576,21.2576,21.233,21.2494,51400.0
2011-01-13 10:15:00,25.91,25.91,25.9,25.91,30600.0,21.2576,21.2576,21.2494,21.2576,30600.0
2011-01-13 10:20:00,25.91,25.92,25.9,25.91,40400.0,21.2576,21.2658,21.2494,21.2576,40400.0
2011-01-13 10:25:00,25.91,25.94,25.91,25.93,33500.0,21.2576,21.2822,21.2576,21.274,33500.0
2011-01-13 10:30:00,25.93,25.94,25.92,25.93,45600.0,21.274,21.2822,21.2658,21.274,45600.0
2011-01-13 10:35:00,25.93,25.94,25.92,25.93,35200.0,21.274,21.2822,21.2658,21.274,35200.0
2011-01-13 10:40:00,25.94,25.96,25.93,25.95,102500.0,21.2822,21.2986,21.274,21.2904,102500.0
2011-01-13 10:45:00,25.95,25.98,25.94,25.96,44400.0,21.2904,21.315,21.2822,21.2986,44400.0
2011-01-13 10:50:00,25.96,25.97,25.95,25.97,498100.0,21.2986,21.3068,21.2904,21.3068,498100.0
2011-01-13 10:55:00,25.97,26.01,25.97,25.99,635800.0,21.3068,21.3396,21.3068,21.3232,635800.0
2011-01-13 11:00:00,25.99,25.99,25.97,25.97,132000.0,21.3232,21.3232,21.3068,21.3068,132000.0
2011-01-13 11:05:00,25.98,25.99,25.97,25.98,130300.0,21.315,21.3232,21.3068,21.315,130300.0
2011-01-13 11:10:00,25.98,26.0,25.98,26.0,63600.0,21.315,21.3314,21.315,21.3314,63600.0
2011-01-13 11:15:00,26.0,26.0,25.99,26.0,11400.0,21.3314,21.3314,21.3232,21.3314,11400.0
2011-01-13 11:20:00,26.0,26.0,25.97,25.99,86600.0,21.3314,21.3314,21.3068,21.3232,86600.0
2011-01-13 11:25:00,25.98,25.99,25.98,25.98,10500.0,21.315,21.3232,21.315,21.315,10500.0
2011-01-13 11:30:00,25.99,26.0,25.98,26.0,37500.0,21.3232,21.3314,21.315,21.3314,37500.0
2011-01-13 11:35:00,26.01,26.01,26.0,26.0,89500.0,21.3396,21.3396,21.3314,21.3314,89500.0
2011-01-13 11:40:00,25.99,26.0,25.97,25.98,107600.0,21.3232,21.3314,21.3068,21.315,107600.0
2011-01-13 11:45:00,25.98,25.99,25.97,25.97,85800.0,21.315,21.3232,21.3068,21.3068,85800.0
2011-01-13 11:50:00,25.98,25.98,25.95,25.95,386300.0,21.315,21.315,21.2904,21.2904,386300.0
2011-01-13 11:55:00,25.96,25.97,25.95,25.96,80600.0,21.2986,21.3068,21.2904,21.2986,80600.0
2011-01-13 12:00:00,25.96,25.97,25.95,25.97,47200.0,21.2986,21.3068,21.2904,21.3068,47200.0
2011-01-13 12:05:00,25.97,25.99,25.97,25.98,32600.0,21.3068,21.3232,21.3068,21.315,32600.0
2011-01-13 12:10:00,25.99,26.0,25.98,25.98,2389500.0,21.3232,21.3314,21.315,21.315,2389500.0
2011-01-13 12:15:00,25.98,26.0,25.98,25.99,358600.0,21.315,21.3314,21.315,21.3232,358600.0
2011-01-13 12:20:00,25.99,25.99,25.98,25.98,94000.0,21.3232,21.3232,21.315,21.315,94000.0
2011-01-13 12:25:00,25.98,25.98,25.97,25.98,8400.0,21.315,21.315,21.3068,21.315,8400.0
2011-01-13 12:30:00,25.97,25.98,25.96,25.96,27100.0,21.3068,21.315,21.2986,21.2986,27100.0
2011-01-13 12:35:00,25.97,25.97,25.95,25.96,566400.0,21.3068,21.3068,21.2904,21.2986,566400.0
2011-01-13 12:40:00,25.96,25.97,25.96,25.97,85200.0,21.2986,21.3068,21.2986,21.3068,85200.0
2011-01-13 12:45:00,25.98,25.98,25.96,25.96,25800.0,21.315,21.315,21.2986,21.2986,25800.0
2011-01-13 12:50:00,25.97,25.97,25.96,25.97,79300.0,21.3068,21.3068,21.2986,21.3068,79300.0
2011-01-13 12:55:00,25.97,25.97,25.96,25.96,36700.0,21.3068,21.3068,21.2986,21.2986,36700.0
2011-01-13 13:00:00,25.96,25.96,25.92,25.93,164100.0,21.2986,21.2986,21.2658,21.274,164100.0
2011-01-13 13:05:00,25.94,25.95,25.94,25.95,21300.0,21.2822,21.2904,21.2822,21.2904,21300.0
2011-01-13 13:10:00,25.95,25.98,25.94,25.97,89200.0,21.2904,21.315,21.2822,21.3068,89200.0
2011-01-13 13:15:00,25.97,25.98,25.97,25.97,27400.0,21.3068,21.315,21.3068,21.3068,27400.0
2011-01-13 13:20:00,25.97,25.98,25.96,25.96,16100.0,21.3068,21.315,21.2986,21.2986,16100.0
2011-01-13 13:25:00,25.97,25.97,25.96,25.97,65600.0,21.3068,21.3068,21.2986,21.3068,65600.0
2011-01-13 13:30:00,25.97,25.98,25.96,25.97,430300.0,21.3068,21.315,21.2986,21.3068,430300.0
2011-01-13 13:35:00,25.96,25.97,25.94,25.94,85200.0,21.2986,21.3068,21.2822,21.2822,85200.0
2011-01-13 13:40:00,25.95,25.96,25.94,25.96,52900.0,21.2904,21.2986,21.2822,21.2986,52900.0
2011-01-13 13:45:00,25.95,25.96,25.95,25.95,23700.0,21.2904,21.2986,21.2904,21.2904,23700.0
2011-01-13 13:50:00,25.95,25.96,25.95,25.95,49600.0,21.2904,21.2986,21.2904,21.2904,49600.0
2011-01-13 13:55:00,25.95,25.96,25.95,25.96,36300.0,21.2904,21.2986,21.2904,21.2986,36300.0
2011-01-13 14:00:00,25.95,25.96,25.95,25.95,44400.0,21.2904,21.2986,21.2904,21.2904,44400.0
2011-01-13 14:05:00,25.95,25.96,25.94,25.96,248900.0,21.2904,21.2986,21.2822,21.2986,248900.0
2011-01-13 14:10:00,25.95,25.96,25.93,25.93,187900.0,21.2904,21.2986,21.274,21.274,187900.0
2011-01-13 14:15:00,25.92,25.94,25.92,25.93,103700.0,21.2658,21.2822,21.2658,21.274,103700.0
2011-01-13 14:20:00,25.93,25.94,25.93,25.93,332700.0,21.274,21.2822,21.274,21.274,332700.0
2011-01-13 14:25:00,25.94,25.94,25.93,25.94,34000.0,21.2822,21.2822,21.274,21.2822,34000.0
2011-01-13 14:30:00,25.95,25.96,25.94,25.95,62900.0,21.2904,21.2986,21.2822,21.2904,62900.0
2011-01-13 14:35:00,25.94,25.95,25.94,25.94,61700.0,21.2822,21.2904,21.2822,21.2822,61700.0
2011-01-13 14:40:00,25.94,25.95,25.93,25.93,93000.0,21.2822,21.2904,21.274,21.274,93000.0
2011-01-13 14:45:00,25.94,25.94,25.92,25.93,90400.0,21.2822,21.2822,21.2658,21.274,90400.0
2011-01-13 14:50:00,25.93,25.93,25.88,25.91,215000.0,21.274,21.274,21.233,21.2576,215000.0
2011-01-13 14:55:00,25.9,25.91,25.88,25.88,201100.0,21.2494,21.2576,21.233,21.233,201100.0
2011-01-13 15:00:00,25.89,25.92,25.88,25.92,215300.0,21.2412,21.2658,21.233,21.2658,215300.0
2011-01-13 15:05:00,25.92,25.93,25.92,25.93,44300.0,21.2658,21.274,21.2658,21.274,44300.0
2011-01-13 15:10:00,25.94,25.94,25.92,25.93,46000.0,21.2822,21.2822,21.2658,21.274,46000.0
2011-01-13 15:15:00,25.92,25.92,25.91,25.91,84600.0,21.2658,21.2658,21.2576,21.2576,84600.0
2011-01-13 15:20:00,25.91,25.92,25.9,25.91,82600.0,21.2576,21.2658,21.2494,21.2576,82600.0
2011-01-13 15:25:00,25.91,25.91,25.88,25.89,287600.0,21.2576,21.2576,21.233,21.2412,287600.0
2011-01-13 15:30:00,25.9,25.9,25.86,25.86,295700.0,21.2494,21.2494,21.2165,21.2165,295700.0
2011-01-13 15:35:00,25.86,25.9,25.86,25.89,317500.0,21.2165,21.2494,21.2165,21.2412,317500.0
2011-01-13 15:40:00,25.88,25.89,25.87,25.89,162700.0,21.233,21.2412,21.2247,21.2412,162700.0
2011-01-13 15:45:00,25.89,25.92,25.89,25.92,200700.0,21.2412,21.2658,21.2412,21.2658,200700.0
2011-01-13 15:50:00,25.91,25.94,25.91,25.92,235500.0,21.2576,21.2822,21.2576,21.2658,235500.0
2011-01-13 15:55:00,25.93,25.95,25.92,25.95,604000.0,21.274,21.2904,21.2658,21.2904,604000.0
2011-01-14 09:30:00,25.96,25.96,25.91,25.95,101900.0,21.2986,21.2986,21.2576,21.2904,101900.0
2011-01-14 09:35:00,25.95,25.98,25.93,25.95,85000.0,21.2904,21.315,21.274,21.2904,85000.0
2011-01-14 09:40:00,25.94,25.96,25.92,25.93,61900.0,21.2822,21.2986,21.2658,21.274,61900.0
2011-01-14 09:45:00,25.93,25.95,25.92,25.94,22800.0,21.274,21.2904,21.2658,21.2822,22800.0
2011-01-14 09:50:00,25.95,25.97,25.94,25.95,323800.0,21.2904,21.3068,21.2822,21.2904,323800.0
2011-01-14 09:55:00,25.94,25.97,25.92,25.96,729200.0,21.2822,21.3068,21.2658,21.2986,729200.0
2011-01-14 10:00:00,25.96,25.99,25.96,25.98,41400.0,21.2986,21.3232,21.2986,21.315,41400.0
2011-01-14 10:05:00,25.98,25.98,25.96,25.97,81800.0,21.315,21.315,21.2986,21.3068,81800.0
2011-01-14 10:10:00,25.97,26.0,25.97,26.0,25700.0,21.3068,21.3314,21.3068,21.3314,25700.0
2011-01-14 10:15:00,26.0,26.0,25.97,25.98,35500.0,21.3314,21.3314,21.3068,21.315,35500.0
2011-01-14 10:20:00,25.98,25.99,25.97,25.97,24000.0,21.315,21.3232,21.3068,21.3068,24000.0
2011-01-14 10:25:00,25.97,25.99,25.96,25.96,170300.0,21.3068,21.3232,21.2986,21.2986,170300.0
2011-01-14 10:30:00,25.96,26.01,25.95,26.01,247000.0,21.2986,21.3396,21.2904,21.3396,247000.0
2011-01-14 10:35:00,26.01,26.01,25.99,26.0,73700.0,21.3396,21.3396,21.3232,21.3314,73700.0
2011-01-14 10:40:00,26.0,26.03,25.99,26.03,158200.0,21.3314,21.356,21.3232,21.356,158200.0
2011-01-14 10:45:00,26.03,26.04,26.03,26.04,46000.0,21.356,21.3642,21.356,21.3642,46000.0
2011-01-14 10:50:00,26.03,26.05,26.03,26.04,25400.0,21.356,21.3724,21.356,21.3642,25400.0
2011-01-14 10:55:00,26.04,26.04,26.02,26.04,34800.0,21.3642,21.3642,21.3478,21.3642,34800.0
2011-01-14 11:00:00,26.04,26.06,26.04,26.06,53000.0,21.3642,21.3806,21.3642,21.3806,53000.0
2011-01-14 11:05:00,26.06,26.08,26.06,26.08,71600.0,21.3806,21.397,21.3806,21.397,71600.0
2011-01-14 11:10:00,26.08,26.09,26.07,26.07,42000.0,21.397,21.4052,21.3888,21.3888,42000.0
2011-01-14 11:15:00,26.08,26.08,26.05,26.06,67000.0,21.397,21.397,21.3724,21.3806,67000.0
2011-01-14 11:20:00,26.06,26.07,26.05,26.06,52700.0,21.3806,21.3888,21.3724,21.3806,52700.0
2011-01-14 11:25:00,26.05,26.07,26.05,26.07,27500.0,21.3724,21.3888,21.3724,21.3888,27500.0
2011-01-14 11:30:00,26.07,26.07,26.05,26.07,71300.0,21.3888,21.3888,21.3724,21.3888,71300.0
2011-01-14 11:35:00,26.07,26.07,26.06,26.07,53800.0,21.3888,21.3888,21.3806,21.3888,53800.0
2011-01-14 11:40:00,26.07,26.07,26.06,26.07,14400.0,21.3888,21.3888,21.3806,21.3888,14400.0
2011-01-14 11:45:00,26.07,26.08,26.06,26.07,33500.0,21.3888,21.397,21.3806,21.3888,33500.0
2011-01-14 11:50:00,26.08,26.08,26.04,26.04,95900.0,21.397,21.397,21.3642,21.3642,95900.0
2011-01-14 11:55:00,26.05,26.05,26.04,26.05,9000.0,21.3724,21.3724,21.3642,21.3724,9000.0
2011-01-14 12:00:00,26.05,26.06,26.04,26.06,48500.0,21.3724,21.3806,21.3642,21.3806,48500.0
2011-01-14 12:05:00,26.06,26.07,26.06,26.07,70800.0,21.3806,21.3888,21.3806,21.3888,70800.0
2011-01-14 12:10:00,26.07,26.08,26.06,26.08,101900.0,21.3888,21.397,21.3806,21.397,101900.0
2011-01-14 12:15:00,26.08,26.09,26.08,26.08,5200.0,21.397,21.4052,21.397,21.397,5200.0
2011-01-14 12:20:00,26.09,26.09,26.07,26.09,19400.0,21.4052,21.4052,21.3888,21.4052,19400.0
2011-01-14 12:25:00,26.09,26.09,26.07,26.07,18700.0,21.4052,21.4052,21.3888,21.3888,18700.0
2011-01-14 12:30:00,26.07,26.09,26.07,26.09,49500.0,21.3888,21.4052,21.3888,21.4052,49500.0
2011-01-14 12:35:00,26.09,26.1,26.08,26.1,7300.0,21.4052,21.4135,21.397,21.4135,7300.0
2011-01-14 12:40:00,26.09,26.09,26.07,26.08,20700.0,21.4052,21.4052,21.3888,21.397,20700.0
2011-01-14 12:45:00,26.07,26.08,26.06,26.08,64900.0,21.3888,21.397,21.3806,21.397,64900.0
2011-01-14 12:50:00,26.08,26.08,26.06,26.08,95400.0,21.397,21.397,21.3806,21.397,95400.0
2011-01-14 12:55:00,26.08,26.08,26.07,26.07,9800.0,21.397,21.397,21.3888,21.3888,9800.0
2011-01-14 13:00:00,26.08,26.08,26.07,26.08,7400.0,21.397,21.397,21.3888,21.397,7400.0
2011-01-14 13:05:00,26.08,26.08,26.07,26.07,50700.0,21.397,21.397,21.3888,21.3888,50700.0
2011-01-14 13:10:00,26.06,26.07,26.06,26.07,11400.0,21.3806,21.3888,21.3806,21.3888,11400.0
2011-01-14 13:15:00,26.07,26.07,26.06,26.06,24300.0,21.3888,21.3888,21.3806,21.3806,24300.0
2011-01-14 13:20:00,26.07,26.08,26.06,26.08,42000.0,21.3888,21.397,21.3806,21.397,42000.0
2011-01-14 13:25:00,26.08,26.09,26.07,26.08,41700.0,21.397,21.4052,21.3888,21.397,41700.0
2011-01-14 13:30:00,26.08,26.09,26.07,26.08,42800.0,21.397,21.4052,21.3888,21.397,42800.0
2011-01-14 13:35:00,26.09,26.1,26.08,26.09,7500.0,21.4052,21.4135,21.397,21.4052,7500.0
2011-01-14 13:40:00,26.09,26.1,26.08,26.09,19400.0,21.4052,21.4135,21.397,21.4052,19400.0
2011-01-14 13:45:00,26.08,26.09,26.08,26.08,5000.0,21.397,21.4052,21.397,21.397,5000.0
2011-01-14 13:50:00,26.09,26.11,26.08,26.1,68700.0,21.4052,21.4217,21.397,21.4135,68700.0
2011-01-14 13:55:00,26.1,26.13,26.1,26.12,94400.0,21.4135,21.4381,21.4135,21.4299,94400.0
2011-01-14 14:00:00,26.13,26.13,26.11,26.11,53100.0,21.4381,21.4381,21.4217,21.4217,53100.0
2011-01-14 14:05:00,26.11,26.14,26.11,26.14,74700.0,21.4217,21.4463,21.4217,21.4463,74700.0
2011-01-14 14:10:00,26.14,26.14,26.12,26.12,66700.0,21.4463,21.4463,21.4299,21.4299,66700.0
2011-01-14 14:15:00,26.13,26.13,26.12,26.13,68200.0,21.4381,21.4381,21.4299,21.4381,68200.0
2011-01-14 14:20:00,26.12,26.13,26.12,26.13,22200.0,21.4299,21.4381,21.4299,21.4381,22200.0
2011-01-14 14:25:00,26.12,26.14,26.12,26.13,106800.0,21.4299,21.4463,21.4299,21.4381,106800.0
2011-01-14 14:30:00,26.13,26.14,26.12,26.13,25300.0,21.4381,21.4463,21.4299,21.4381,25300.0
2011-01-14 14:35:00,26.12,26.13,26.12,26.13,48300.0,21.4299,21.4381,21.4299,21.4381,48300.0
2011-01-14 14:40:00,26.12,26.13,26.11,26.13,50900.0,21.4299,21.4381,21.4217,21.4381,50900.0
2011-01-14 14:45:00,26.13,26.14,26.12,26.14,76300.0,21.4381,21.4463,21.4299,21.4463,76300.0
2011-01-14 14:50:00,26.14,26.15,26.13,26.14,35200.0,21.4463,21.4545,21.4381,21.4463,35200.0
2011-01-14 14:55:00,26.14,26.15,26.12,26.12,50200.0,21.4463,21.4545,21.4299,21.4299,50200.0
2011-01-14 15:00:00,26.12,26.14,26.12,26.14,23000.0,21.4299,21.4463,21.4299,21.4463,23000.0
2011-01-14 15:05:00,26.14,26.15,26.13,26.13,80400.0,21.4463,21.4545,21.4381,21.4381,80400.0
2011-01-14 15:10:00,26.14,26.14,26.13,26.14,22100.0,21.4463,21.4463,21.4381,21.4463,22100.0
2011-01-14 15:15:00,26.13,26.15,26.13,26.14,20000.0,21.4381,21.4545,21.4381,21.4463,20000.0
2011-01-14 15:20:00,26.15,26.16,26.14,26.15,78300.0,21.4545,21.4627,21.4463,21.4545,78300.0
2011-01-14 15:25:00,26.16,26.16,26.13,26.13,182700.0,21.4627,21.4627,21.4381,21.4381,182700.0
2011-01-14 15:30:00,26.14,26.14,26.12,26.13,38200.0,21.4463,21.4463,21.4299,21.4381,38200.0
2011-01-14 15:35:00,26.12,26.13,26.12,26.12,44400.0,21.4299,21.4381,21.4299,21.4299,44400.0
2011-01-14 15:40:00,26.13,26.13,26.12,26.13,131500.0,21.4381,21.4381,21.4299,21.4381,131500.0
2011-01-14 15:45:00,26.13,26.15,26.12,26.15,212500.0,21.4381,21.4545,21.4299,21.4545,212500.0
2011-01-14 15:50:00,26.14,26.16,26.14,26.15,307900.0,21.4463,21.4627,21.4463,21.4545,307900.0
2011-01-14 15:55:00,26.15,26.17,26.13,26.17,1796300.0,21.4545,21.4709,21.4381,21.4709,1796300.0
2011-01-18 09:30:00,26.01,26.08,25.98,26.08,334900.0,21.3396,21.397,21.315,21.397,334900.0
2011-01-18 09:35:00,26.07,26.11,26.07,26.11,61600.0,21.3888,21.4217,21.3888,21.4217,61600.0
2011-01-18 09:40:00,26.11,26.14,26.09,26.1,191300.0,21.4217,21.4463,21.4052,21.4135,191300.0
2011-01-18 09:45:00,26.11,26.11,26.08,26.08,59300.0,21.4217,21.4217,21.397,21.397,59300.0
2011-01-18 09:50:00,26.08,26.08,26.04,26.05,337000.0,21.397,21.397,21.3642,21.3724,337000.0
2011-01-18 09:55:00,26.04,26.1,26.04,26.1,51300.0,21.3642,21.4135,21.3642,21.4135,51300.0
2011-01-18 10:00:00,26.09,26.13,26.07,26.13,34700.0,21.4052,21.4381,21.3888,21.4381,34700.0
2011-01-18 10:05:00,26.12,26.13,26.09,26.09,42600.0,21.4299,21.4381,21.4052,21.4052,42600.0
2011-01-18 10:10:00,26.1,26.12,26.08,26.12,72400.0,21.4135,21.4299,21.397,21.4299,72400.0
2011-01-18 10:15:00,26.13,26.14,26.12,26.12,56000.0,21.4381,21.4463,21.4299,21.4299,56000.0
2011-01-18 10:20:00,26.12,26.14,26.12,26.12,83100.0,21.4299,21.4463,21.4299,21.4299,83100.0
2011-01-18 10:25:00,26.11,26.13,26.1,26.13,37600.0,21.4217,21.4381,21.4135,21.4381,37600.0
2011-01-18 10:30:00,26.13,26.13,26.08,26.08,115300.0,21.4381,21.4381,21.397,21.397,115300.0
2011-01-18 10:35:00,26.08,26.09,26.08,26.09,83800.0,21.397,21.4052,21.397,21.4052,83800.0
2011-01-18 10:40:00,26.09,26.1,26.08,26.09,28800.0,21.4052,21.4135,21.397,21.4052,28800.0
2011-01-18 10:45:00,26.1,26.11,26.08,26.08,219600.0,21.4135,21.4217,21.397,21.397,219600.0
2011-01-18 10:50:00,26.07,26.08,26.06,26.08,25800.0,21.3888,21.397,21.3806,21.397,25800.0
2011-01-18 10:55:00,26.08,26.09,26.07,26.08,207200.0,21.397,21.4052,21.3888,21.397,207200.0
2011-01-18 11:00:00,26.08,26.1,26.08,26.1,68000.0,21.397,21.4135,21.397,21.4135,68000.0
2011-01-18 11:05:00,26.1,26.12,26.1,26.12,77600.0,21.4135,21.4299,21.4135,21.4299,77600.0
2011-01-18 11:10:00,26.12,26.12,26.1,26.1,32000.0,21.4299,21.4299,21.4135,21.4135,32000.0
2011-01-18 11:15:00,26.1,26.12,26.1,26.12,70900.0,21.4135,21.4299,21.4135,21.4299,70900.0
2011-01-18 11:20:00,26.12,26.15,26.12,26.15,34100.0,21.4299,21.4545,21.4299,21.4545,34100.0
2011-01-18 11:25:00,26.15,26.16,26.14,26.16,13600.0,21.4545,21.4627,21.4463,21.4627,13600.0
2011-01-18 11:30:00,26.15,26.16,26.14,26.15,38600.0,21.4545,21.4627,21.4463,21.4545,38600.0
2011-01-18 11:35:00,26.15,26.15,26.13,26.14,52000.0,21.4545,21.4545,21.4381,21.4463,52000.0
2011-01-18 11:40:00,26.14,26.15,26.13,26.14,41600.0,21.4463,21.4545,21.4381,21.4463,41600.0
2011-01-18 11:45:00,26.15,26.16,26.14,26.15,46500.0,21.4545,21.4627,21.4463,21.4545,46500.0
2011-01-18 11:50:00,26.15,26.15,26.13,26.14,50000.0,21.4545,21.4545,21.4381,21.4463,50000.0
2011-01-18 11:55:00,26.14,26.16,26.13,26.14,436700.0,21.4463,21.4627,21.4381,21.4463,436700.0
2011-01-18 12:00:00,26.15,26.15,26.13,26.13,28200.0,21.4545,21.4545,21.4381,21.4381,28200.0
2011-01-18 12:05:00,26.14,26.15,26.13,26.13,39600.0,21.4463,21.4545,21.4381,21.4381,39600.0
2011-01-18 12:10:00,26.13,26.14,26.13,26.14,23000.0,21.4381,21.4463,21.4381,21.4463,23000.0
2011-01-18 12:15:00,26.14,26.15,26.14,26.14,85100.0,21.4463,21.4545,21.4463,21.4463,85100.0
2011-01-18 12:20:00,26.15,26.16,26.14,26.14,48300.0,21.4545,21.4627,21.4463,21.4463,48300.0
2011-01-18 12:25:00,26.15,26.16,26.15,26.15,19800.0,21.4545,21.4627,21.4545,21.4545,19800.0
2011-01-18 12:30:00,26.15,26.15,26.14,26.15,19100.0,21.4545,21.4545,21.4463,21.4545,19100.0
2011-01-18 12:35:00,26.15,26.16,26.15,26.15,5200.0,21.4545,21.4627,21.4545,21.4545,5200.0
2011-01-18 12:40:00,26.16,26.17,26.15,26.16,24500.0,21.4627,21.4709,21.4545,21.4627,24500.0
2011-01-18 12:45:00,26.15,26.17,26.15,26.16,58300.0,21.4545,21.4709,21.4545,21.4627,58300.0
2011-01-18 12:50:00,26.16,26.17,26.15,26.15,47900.0,21.4627,21.4709,21.4545,21.4545,47900.0
2011-01-18 12:55:00,26.15,26.16,26.15,26.15,57400.0,21.4545,21.4627,21.4545,21.4545,57400.0
2011-01-18 13:00:00,26.14,26.16,26.14,26.16,31800.0,21.4463,21.4627,21.4463,21.4627,31800.0
2011-01-18 13:05:00,26.16,26.16,26.15,26.16,10200.0,21.4627,21.4627,21.4545,21.4627,10200.0
2011-01-18 13:10:00,26.15,26.16,26.14,26.16,93200.0,21.4545,21.4627,21.4463,21.4627,93200.0
2011-01-18 13:15:00,26.16,26.16,26.15,26.16,4700.0,21.4627,21.4627,21.4545,21.4627,4700.0
2011-01-18 13:20:00,26.16,26.17,26.16,26.17,36600.0,21.4627,21.4709,21.4627,21.4709,36600.0
2011-01-18 13:25:00,26.16,26.17,26.16,26.17,24300.0,21.4627,21.4709,21.4627,21.4709,24300.0
2011-01-18 13:30:00,26.17,26.18,26.16,26.17,69800.0,21.4709,21.4791,21.4627,21.4709,69800.0
2011-01-18 13:35:00,26.17,26.19,26.17,26.19,46700.0,21.4709,21.4873,21.4709,21.4873,46700.0
2011-01-18 13:40:00,26.18,26.19,26.17,26.18,219200.0,21.4791,21.4873,21.4709,21.4791,219200.0
2011-01-18 13:45:00,26.17,26.18,26.15,26.16,48500.0,21.4709,21.4791,21.4545,21.4627,48500.0
2011-01-18 13:50:00,26.15,26.17,26.15,26.17,76600.0,21.4545,21.4709,21.4545,21.4709,76600.0
2011-01-18 13:55:00,26.17,26.17,26.14,26.15,137900.0,21.4709,21.4709,21.4463,21.4545,137900.0
2011-01-18 14:00:00,26.16,26.16,26.14,26.14,233600.0,21.4627,21.4627,21.4463,21.4463,233600.0
2011-01-18 14:05:00,26.14,26.17,26.14,26.16,126000.0,21.4463,21.4709,21.4463,21.4627,126000.0
2011-01-18 14:10:00,26.17,26.17,26.16,26.17,22900.0,21.4709,21.4709,21.4627,21.4709,22900.0
2011-01-18 14:15:00,26.17,26.18,26.16,26.17,69500.0,21.4709,21.4791,21.4627,21.4709,69500.0
2011-01-18 14:20:00,26.17,26.17,26.16,26.16,14500.0,21.4709,21.4709,21.4627,21.4627,14500.0
2011-01-18 14:25:00,26.16,26.17,26.15,26.16,95500.0,21.4627,21.4709,21.4545,21.4627,95500.0
2011-01-18 14:30:00,26.17,26.19,26.17,26.17,45700.0,21.4709,21.4873,21.4709,21.4709,45700.0
2011-01-18 14:35:00,26.17,26.19,26.17,26.18,23800.0,21.4709,21.4873,21.4709,21.4791,23800.0
2011-01-18 14:40:00,26.19,26.19,26.16,26.16,54700.0,21.4873,21.4873,21.4627,21.4627,54700.0
2011-01-18 14:45:00,26.16,26.18,26.16,26.17,39800.0,21.4627,21.4791,21.4627,21.4709,39800.0
2011-01-18 14:50:00,26.17,26.19,26.17,26.19,70500.0,21.4709,21.4873,21.4709,21.4873,70500.0
2011-01-18 14:55:00,26.19,26.19,26.18,26.18,18300.0,21.4873,21.4873,21.4791,21.4791,18300.0
2011-01-18 15:00:00,26.18,26.19,26.18,26.19,62700.0,21.4791,21.4873,21.4791,21.4873,62700.0
2011-01-18 15:05:00,26.19,26.19,26.17,26.17,106900.0,21.4873,21.4873,21.4709,21.4709,106900.0
2011-01-18 15:10:00,26.17,26.18,26.17,26.18,154100.0,21.4709,21.4791,21.4709,21.4791,154100.0
2011-01-18 15:15:00,26.18,26.18,26.15,26.18,201800.0,21.4791,21.4791,21.4545,21.4791,201800.0
2011-01-18 15:20:00,26.18,26.18,26.16,26.18,45400.0,21.4791,21.4791,21.4627,21.4791,45400.0
2011-01-18 15:25:00,26.18,26.19,26.17,26.18,20300.0,21.4791,21.4873,21.4709,21.4791,20300.0
2011-01-18 15:30:00,26.19,26.2,26.18,26.19,75100.0,21.4873,21.4955,21.4791,21.4873,75100.0
2011-01-18 15:35:00,26.2,26.23,26.19,26.23,249200.0,21.4955,21.5201,21.4873,21.5201,249200.0
2011-01-18 15:40:00,26.23,26.23,26.22,26.22,375000.0,21.5201,21.5201,21.5119,21.5119,375000.0
2011-01-18 15:45:00,26.22,26.22,26.19,26.19,71100.0,21.5119,21.5119,21.4873,21.4873,71100.0
2011-01-18 15:50:00,26.2,26.21,26.19,26.19,159700.0,21.4955,21.5037,21.4873,21.4873,159700.0
2011-01-18 15:55:00,26.19,26.2,26.18,26.18,1495800.0,21.4873,21.4955,21.4791,21.4791,1495800.0
2011-01-19 09:30:00,26.24,26.26,26.2,26.23,554800.0,21.5283,21.5447,21.4955,21.5201,554800.0
2011-01-19 09:35:00,26.22,26.24,26.19,26.22,174800.0,21.5119,21.5283,21.4873,21.5119,174800.0
2011-01-19 09:40:00,26.2,26.23,26.18,26.23,116200.0,21.4955,21.5201,21.4791,21.5201,116200.0
2011-01-19 09:45:00,26.23,26.24,26.2,26.21,115300.0,21.5201,21.5283,21.4955,21.5037,115300.0
2011-01-19 09:50:00,26.22,26.23,26.19,26.21,65000.0,21.5119,21.5201,21.4873,21.5037,65000.0
2011-01-19 09:55:00,26.22,26.22,26.18,26.19,101400.0,21.5119,21.5119,21.4791,21.4873,101400.0
2011-01-19 10:00:00,26.19,26.2,26.17,26.18,41800.0,21.4873,21.4955,21.4709,21.4791,41800.0
2011-01-19 10:05:00,26.18,26.23,26.18,26.22,121800.0,21.4791,21.5201,21.4791,21.5119,121800.0
2011-01-19 10:10:00,26.22,26.22,26.2,26.22,241100.0,21.5119,21.5119,21.4955,21.5119,241100.0
2011-01-19 10:15:00,26.22,26.23,26.18,26.18,110500.0,21.5119,21.5201,21.4791,21.4791,110500.0
2011-01-19 10:20:00,26.18,26.21,26.13,26.13,222000.0,21.4791,21.5037,21.4381,21.4381,222000.0
2011-01-19 10:25:00,26.14,26.15,26.11,26.13,138700.0,21.4463,21.4545,21.4217,21.4381,138700.0
2011-01-19 10:30:00,26.13,26.14,26.11,26.12,36700.0,21.4381,21.4463,21.4217,21.4299,36700.0
2011-01-19 10:35:00,26.12,26.14,26.09,26.12,167300.0,21.4299,21.4463,21.4052,21.4299,167300.0
2011-01-19 10:40:00,26.12,26.13,26.09,26.11,157300.0,21.4299,21.4381,21.4052,21.4217,157300.0
2011-01-19 10:45:00,26.1,26.13,26.1,26.12,67500.0,21.4135,21.4381,21.4135,21.4299,67500.0
2011-01-19 10:50:00,26.13,26.14,26.12,26.12,21400.0,21.4381,21.4463,21.4299,21.4299,21400.0
2011-01-19 10:55:00,26.13,26.14,26.12,26.13,45600.0,21.4381,21.4463,21.4299,21.4381,45600.0
2011-01-19 11:00:00,26.13,26.14,26.11,26.11,44400.0,21.4381,21.4463,21.4217,21.4217,44400.0
2011-01-19 11:05:00,26.11,26.12,26.08,26.11,109400.0,21.4217,21.4299,21.397,21.4217,109400.0
2011-01-19 11:10:00,26.1,26.12,26.08,26.08,118100.0,21.4135,21.4299,21.397,21.397,118100.0
2011-01-19 11:15:00,26.08,26.1,26.07,26.1,136400.0,21.397,21.4135,21.3888,21.4135,136400.0
2011-01-19 11:20:00,26.1,26.11,26.09,26.09,123800.0,21.4135,21.4217,21.4052,21.4052,123800.0
2011-01-19 11:25:00,26.09,26.1,26.09,26.09,4500.0,21.4052,21.4135,21.4052,21.4052,4500.0
2011-01-19 11:30:00,26.1,26.12,26.1,26.12,12000.0,21.4135,21.4299,21.4135,21.4299,12000.0
2011-01-19 11:35:00,26.12,26.12,26.11,26.12,2700.0,21.4299,21.4299,21.4217,21.4299,2700.0
2011-01-19 11:40:00,26.12,26.12,26.1,26.11,8700.0,21.4299,21.4299,21.4135,21.4217,8700.0
2011-01-19 11:45:00,26.11,26.13,26.1,26.13,70300.0,21.4217,21.4381,21.4135,21.4381,70300.0
2011-01-19 11:50:00,26.13,26.13,26.11,26.13,25100.0,21.4381,21.4381,21.4217,21.4381,25100.0
2011-01-19 11:55:00,26.12,26.12,26.08,26.1,35700.0,21.4299,21.4299,21.397,21.4135,35700.0
2011-01-19 12:00:00,26.1,26.1,26.09,26.09,60300.0,21.4135,21.4135,21.4052,21.4052,60300.0
2011-01-19 12:05:00,26.09,26.1,26.08,26.1,18000.0,21.4052,21.4135,21.397,21.4135,18000.0
2011-01-19 12:10:00,26.09,26.1,26.09,26.1,48400.0,21.4052,21.4135,21.4052,21.4135,48400.0
2011-01-19 12:15:00,26.1,26.1,26.08,26.08,107000.0,21.4135,21.4135,21.397,21.397,107000.0
2011-01-19 12:20:00,26.09,26.1,26.08,26.09,29300.0,21.4052,21.4135,21.397,21.4052,29300.0
2011-01-19 12:25:00,26.1,26.1,26.08,26.09,24300.0,21.4135,21.4135,21.397,21.4052,24300.0
2011-01-19 12:30:00,26.09,26.09,26.05,26.05,69600.0,21.4052,21.4052,21.3724,21.3724,69600.0
2011-01-19 12:35:00,26.05,26.07,26.04,26.06,97900.0,21.3724,21.3888,21.3642,21.3806,97900.0
2011-01-19 12:40:00,26.05,26.06,26.04,26.05,50800.0,21.3724,21.3806,21.3642,21.3724,50800.0
2011-01-19 12:45:00,26.05,26.05,26.03,26.04,210900.0,21.3724,21.3724,21.356,21.3642,210900.0
2011-01-19 12:50:00,26.03,26.06,26.02,26.06,138100.0,21.356,21.3806,21.3478,21.3806,138100.0
2011-01-19 12:55:00,26.06,26.07,26.05,26.06,27100.0,21.3806,21.3888,21.3724,21.3806,27100.0
2011-01-19 13:00:00,26.06,26.06,26.02,26.04,111300.0,21.3806,21.3806,21.3478,21.3642,111300.0
2011-01-19 13:05:00,26.04,26.07,26.03,26.07,64700.0,21.3642,21.3888,21.356,21.3888,64700.0
2011-01-19 13:10:00,26.07,26.09,26.06,26.07,71300.0,21.3888,21.4052,21.3806,21.3888,71300.0
2011-01-19 13:15:00,26.08,26.08,26.07,26.08,11400.0,21.397,21.397,21.3888,21.397,11400.0
2011-01-19 13:20:00,26.08,26.08,26.05,26.06,26800.0,21.397,21.397,21.3724,21.3806,26800.0
2011-01-19 13:25:00,26.06,26.09,26.05,26.08,19600.0,21.3806,21.4052,21.3724,21.397,19600.0
2011-01-19 13:30:00,26.08,26.1,26.07,26.09,74400.0,21.397,21.4135,21.3888,21.4052,74400.0
2011-01-19 13:35:00,26.09,26.1,26.07,26.07,34100.0,21.4052,21.4135,21.3888,21.3888,34100.0
2011-01-19 13:40:00,26.07,26.08,26.07,26.08,33600.0,21.3888,21.397,21.3888,21.397,33600.0
2011-01-19 13:45:00,26.08,26.08,26.05,26.06,49800.0,21.397,21.397,21.3724,21.3806,49800.0
2011-01-19 13:50:00,26.06,26.07,26.04,26.04,54400.0,21.3806,21.3888,21.3642,21.3642,54400.0
2011-01-19 13:55:00,26.05,26.07,26.04,26.07,24000.0,21.3724,21.3888,21.3642,21.3888,24000.0
2011-01-19 14:00:00,26.06,26.07,26.05,26.05,44000.0,21.3806,21.3888,21.3724,21.3724,44000.0
2011-01-19 14:05:00,26.06,26.06,26.05,26.05,37500.0,21.3806,21.3806,21.3724,21.3724,37500.0
2011-01-19 14:10:00,26.05,26.06,26.04,26.04,47200.0,21.3724,21.3806,21.3642,21.3642,47200.0
2011-01-19 14:15:00,26.03,26.05,26.03,26.05,27400.0,21.356,21.3724,21.356,21.3724,27400.0
2011-01-19 14:20:00,26.05,26.05,26.02,26.03,145600.0,21.3724,21.3724,21.3478,21.356,145600.0
2011-01-19 14:25:00,26.04,26.04,26.01,26.04,258500.0,21.3642,21.3642,21.3396,21.3642,258500.0
2011-01-19 14:30:00,26.03,26.04,26.03,26.04,9800.0,21.356,21.3642,21.356,21.3642,9800.0
2011-01-19 14:35:00,26.04,26.04,26.03,26.03,40300.0,21.3642,21.3642,21.356,21.356,40300.0
2011-01-19 14:40:00,26.02,26.04,25.99,26.02,192000.0,21.3478,21.3642,21.3232,21.3478,192000.0
2011-01-19 14:45:00,26.01,26.02,26.01,26.02,51600.0,21.3396,21.3478,21.3396,21.3478,51600.0
2011-01-19 14:50:00,26.01,26.01,25.96,25.97,387300.0,21.3396,21.3396,21.2986,21.3068,387300.0
2011-01-19 14:55:00,25.98,25.98,25.93,25.97,232700.0,21.315,21.315,21.274,21.3068,232700.0
2011-01-19 15:00:00,25.98,26.0,25.98,25.99,126900.0,21.315,21.3314,21.315,21.3232,126900.0
2011-01-19 15:05:00,26.0,26.01,25.96,25.96,183900.0,21.3314,21.3396,21.2986,21.2986,183900.0
2011-01-19 15:10:00,25.96,25.97,25.93,25.93,278700.0,21.2986,21.3068,21.274,21.274,278700.0
2011-01-19 15:15:00,25.93,25.99,25.93,25.98,186200.0,21.274,21.3232,21.274,21.315,186200.0
2011-01-19 15:20:00,25.98,25.99,25.97,25.98,292800.0,21.315,21.3232,21.3068,21.315,292800.0
2011-01-19 15:25:00,25.99,25.99,25.97,25.99,308500.0,21.3232,21.3232,21.3068,21.3232,308500.0
2011-01-19 15:30:00,25.98,25.99,25.95,25.97,81700.0,21.315,21.3232,21.2904,21.3068,81700.0
2011-01-19 15:35:00,25.97,26.01,25.96,26.0,382100.0,21.3068,21.3396,21.2986,21.3314,382100.0
2011-01-19 15:40:00,26.0,26.01,25.98,26.0,275600.0,21.3314,21.3396,21.315,21.3314,275600.0
2011-01-19 15:45:00,26.0,26.01,25.98,26.0,184200.0,21.3314,21.3396,21.315,21.3314,184200.0
2011-01-19 15:50:00,26.0,26.01,25.98,25.99,328600.0,21.3314,21.3396,21.315,21.3232,328600.0
2011-01-19 15:55:00,25.98,26.03,25.97,26.03,1839700.0,21.315,21.356,21.3068,21.356,1839700.0
2011-01-20 09:30:00,25.92,25.92,25.82,25.83,504300.0,21.2658,21.2658,21.1837,21.1919,504300.0
2011-01-20 09:35:00,25.83,25.86,25.79,25.83,330600.0,21.1919,21.2165,21.1591,21.1919,330600.0
2011-01-20 09:40:00,25.83,25.84,25.78,25.8,271100.0,21.1919,21.2001,21.1509,21.1673,271100.0
2011-01-20 09:45:00,25.8,25.83,25.8,25.82,557600.0,21.1673,21.1919,21.1673,21.1837,557600.0
2011-01-20 09:50:00,25.82,25.83,25.8,25.82,109700.0,21.1837,21.1919,21.1673,21.1837,109700.0
2011-01-20 09:55:00,25.82,25.84,25.79,25.83,244800.0,21.1837,21.2001,21.1591,21.1919,244800.0
2011-01-20 10:00:00,25.83,25.86,25.82,25.83,184800.0,21.1919,21.2165,21.1837,21.1919,184800.0
2011-01-20 10:05:00,25.83,25.83,25.77,25.78,151400.0,21.1919,21.1919,21.1427,21.1509,151400.0
2011-01-20 10:10:00,25.78,25.82,25.78,25.81,191800.0,21.1509,21.1837,21.1509,21.1755,191800.0
2011-01-20 10:15:00,25.82,25.83,25.75,25.75,224700.0,21.1837,21.1919,21.1263,21.1263,224700.0
2011-01-20 10:20:00,25.75,25.79,25.75,25.78,302300.0,21.1263,21.1591,21.1263,21.1509,302300.0
2011-01-20 10:25:00,25.78,25.8,25.74,25.8,278000.0,21.1509,21.1673,21.1181,21.1673,278000.0
2011-01-20 10:30:00,25.79,25.81,25.76,25.8,164300.0,21.1591,21.1755,21.1345,21.1673,164300.0
2011-01-20 10:35:00,25.8,25.81,25.78,25.78,155900.0,21.1673,21.1755,21.1509,21.1509,155900.0
2011-01-20 10:40:00,25.77,25.78,25.75,25.77,294400.0,21.1427,21.1509,21.1263,21.1427,294400.0
2011-01-20 10:45:00,25.76,25.77,25.74,25.75,208700.0,21.1345,21.1427,21.1181,21.1263,208700.0
2011-01-20 10:50:00,25.75,25.76,25.69,25.69,337300.0,21.1263,21.1345,21.0771,21.0771,337300.0
2011-01-20 10:55:00,25.69,25.71,25.68,25.71,158700.0,21.0771,21.0935,21.0689,21.0935,158700.0
2011-01-20 11:00:00,25.7,25.72,25.69,25.71,122000.0,21.0853,21.1017,21.0771,21.0935,122000.0
2011-01-20 11:05:00,25.72,25.73,25.71,25.72,114300.0,21.1017,21.1099,21.0935,21.1017,114300.0
2011-01-20 11:10:00,25.72,25.74,25.71,25.73,133100.0,21.1017,21.1181,21.0935,21.1099,133100.0
2011-01-20 11:15:00,25.73,25.73,25.7,25.72,121700.0,21.1099,21.1099,21.0853,21.1017,121700.0
2011-01-20 11:20:00,25.72,25.72,25.69,25.71,200400.0,21.1017,21.1017,21.0771,21.0935,200400.0
2011-01-20 11:25:00,25.72,25.72,25.67,25.68,101900.0,21.1017,21.1017,21.0607,21.0689,101900.0
2011-01-20 11:30:00,25.68,25.68,25.65,25.67,187800.0,21.0689,21.0689,21.0443,21.0607,187800.0
2011-01-20 11:35:00,25.67,25.7,25.67,25.69,145800.0,21.0607,21.0853,21.0607,21.0771,145800.0
2011-01-20 11:40:00,25.69,25.7,25.69,25.69,160400.0,21.0771,21.0853,21.0771,21.0771,160400.0
2011-01-20 11:45:00,25.68,25.71,25.66,25.71,221600.0,21.0689,21.0935,21.0525,21.0935,221600.0
2011-01-20 11:50:00,25.71,25.71,25.69,25.71,136200.0,21.0935,21.0935,21.0771,21.0935,136200.0
2011-01-20 11:55:00,25.7,25.73,25.7,25.73,139700.0,21.0853,21.1099,21.0853,21.1099,139700.0
2011-01-20 12:00:00,25.73,25.74,25.73,25.74,74000.0,21.1099,21.1181,21.1099,21.1181,74000.0
2011-01-20 12:05:00,25.74,25.76,25.73,25.75,321200.0,21.1181,21.1345,21.1099,21.1263,321200.0
2011-01-20 12:10:00,25.74,25.75,25.73,25.74,95700.0,21.1181,21.1263,21.1099,21.1181,95700.0
2011-01-20 12:15:00,25.73,25.74,25.72,25.74,49800.0,21.1099,21.1181,21.1017,21.1181,49800.0
2011-01-20 12:20:00,25.74,25.76,25.74,25.76,291200.0,21.1181,21.1345,21.1181,21.1345,291200.0
2011-01-20 12:25:00,25.77,25.78,25.75,25.76,168100.0,21.1427,21.1509,21.1263,21.1345,168100.0
2011-01-20 12:30:00,25.76,25.78,25.76,25.76,25500.0,21.1345,21.1509,21.1345,21.1345,25500.0
2011-01-20 12:35:00,25.77,25.78,25.76,25.76,39800.0,21.1427,21.1509,21.1345,21.1345,39800.0
2011-01-20 12:40:00,25.77,25.79,25.76,25.79,33200.0,21.1427,21.1591,21.1345,21.1591,33200.0
2011-01-20 12:45:00,25.78,25.8,25.78,25.8,51700.0,21.1509,21.1673,21.1509,21.1673,51700.0
2011-01-20 12:50:00,25.8,25.81,25.79,25.8,98900.0,21.1673,21.1755,21.1591,21.1673,98900.0
2011-01-20 12:55:00,25.81,25.81,25.79,25.8,61400.0,21.1755,21.1755,21.1591,21.1673,61400.0
2011-01-20 13:00:00,25.79,25.8,25.77,25.77,120400.0,21.1591,21.1673,21.1427,21.1427,120400.0
2011-01-20 13:05:00,25.78,25.79,25.77,25.78,47200.0,21.1509,21.1591,21.1427,21.1509,47200.0
2011-01-20 13:10:00,25.78,25.78,25.76,25.76,78800.0,21.1509,21.1509,21.1345,21.1345,78800.0
2011-01-20 13:15:00,25.76,25.78,25.76,25.78,54700.0,21.1345,21.1509,21.1345,21.1509,54700.0
2011-01-20 13:20:00,25.77,25.78,25.74,25.74,108600.0,21.1427,21.1509,21.1181,21.1181,108600.0
2011-01-20 13:25:00,25.74,25.77,25.74,25.76,51700.0,21.1181,21.1427,21.1181,21.1345,51700.0
2011-01-20 13:30:00,25.75,25.78,25.75,25.78,71400.0,21.1263,21.1509,21.1263,21.1509,71400.0
2011-01-20 13:35:00,25.77,25.78,25.76,25.76,42900.0,21.1427,21.1509,21.1345,21.1345,42900.0
2011-01-20 13:40:00,25.77,25.78,25.75,25.75,60100.0,21.1427,21.1509,21.1263,21.1263,60100.0
2011-01-20 13:45:00,25.75,25.77,25.74,25.77,123500.0,21.1263,21.1427,21.1181,21.1427,123500.0
2011-01-20 13:50:00,25.76,25.77,25.76,25.77,172400.0,21.1345,21.1427,21.1345,21.1427,172400.0
2011-01-20 13:55:00,25.77,25.81,25.77,25.81,39800.0,21.1427,21.1755,21.1427,21.1755,39800.0
2011-01-20 14:00:00,25.81,25.81,25.78,25.8,78000.0,21.1755,21.1755,21.1509,21.1673,78000.0
2011-01-20 14:05:00,25.79,25.84,25.79,25.83,71100.0,21.1591,21.2001,21.1591,21.1919,71100.0
2011-01-20 14:10:00,25.83,25.87,25.83,25.87,90100.0,21.1919,21.2247,21.1919,21.2247,90100.0
2011-01-20 14:15:00,25.86,25.87,25.83,25.84,129900.0,21.2165,21.2247,21.1919,21.2001,129900.0
2011-01-20 14:20:00,25.84,25.86,25.83,25.86,50600.0,21.2001,21.2165,21.1919,21.2165,50600.0
2011-01-20 14:25:00,25.85,25.88,25.85,25.87,55600.0,21.2083,21.233,21.2083,21.2247,55600.0
2011-01-20 14:30:00,25.87,25.91,25.87,25.91,104100.0,21.2247,21.2576,21.2247,21.2576,104100.0
2011-01-20 14:35:00,25.9,25.91,25.88,25.89,165000.0,21.2494,21.2576,21.233,21.2412,165000.0
2011-01-20 14:40:00,25.89,25.92,25.88,25.92,261500.0,21.2412,21.2658,21.233,21.2658,261500.0
2011-01-20 14:45:00,25.92,25.92,25.9,25.9,97000.0,21.2658,21.2658,21.2494,21.2494,97000.0
2011-01-20 14:50:00,25.9,25.9,25.89,25.9,74900.0,21.2494,21.2494,21.2412,21.2494,74900.0
2011-01-20 14:55:00,25.9,25.92,25.88,25.89,89800.0,21.2494,21.2658,21.233,21.2412,89800.0
2011-01-20 15:00:00,25.9,25.9,25.87,25.88,91800.0,21.2494,21.2494,21.2247,21.233,91800.0
2011-01-20 15:05:00,25.88,25.88,25.86,25.86,44700.0,21.233,21.233,21.2165,21.2165,44700.0
2011-01-20 15:10:00,25.86,25.89,25.86,25.89,52400.0,21.2165,21.2412,21.2165,21.2412,52400.0
2011-01-20 15:15:00,25.88,25.89,25.86,25.87,243200.0,21.233,21.2412,21.2165,21.2247,243200.0
2011-01-20 15:20:00,25.87,25.87,25.86,25.87,56300.0,21.2247,21.2247,21.2165,21.2247,56300.0
2011-01-20 15:25:00,25.87,25.87,25.82,25.83,174400.0,21.2247,21.2247,21.1837,21.1919,174400.0
2011-01-20 15:30:00,25.83,25.85,25.82,25.84,171800.0,21.1919,21.2083,21.1837,21.2001,171800.0
2011-01-20 15:35:00,25.82,25.86,25.81,25.86,335700.0,21.1837,21.2165,21.1755,21.2165,335700.0
2011-01-20 15:40:00,25.85,25.89,25.85,25.89,272300.0,21.2083,21.2412,21.2083,21.2412,272300.0
2011-01-20 15:45:00,25.88,25.89,25.84,25.86,270900.0,21.233,21.2412,21.2001,21.2165,270900.0
2011-01-20 15:50:00,25.85,25.86,25.83,25.86,383300.0,21.2083,21.2165,21.1919,21.2165,383300.0
2011-01-20 15:55:00,25.85,25.87,25.84,25.86,2405600.0,21.2083,21.2247,21.2001,21.2165,2405600.0
2011-01-21 09:30:00,26.02,26.03,25.98,26.0,158000.0,21.3478,21.356,21.315,21.3314,158000.0
2011-01-21 09:35:00,26.01,26.01,25.96,25.97,52500.0,21.3396,21.3396,21.2986,21.3068,52500.0
2011-01-21 09:40:00,25.97,25.97,25.96,25.96,55600.0,21.3068,21.3068,21.2986,21.2986,55600.0
2011-01-21 09:45:00,25.96,25.98,25.95,25.97,32000.0,21.2986,21.315,21.2904,21.3068,32000.0
2011-01-21 09:50:00,25.97,26.01,25.96,26.01,90800.0,21.3068,21.3396,21.2986,21.3396,90800.0
2011-01-21 09:55:00,26.01,26.03,26.01,26.02,216600.0,21.3396,21.356,21.3396,21.3478,216600.0
2011-01-21 10:00:00,26.02,26.03,25.99,26.0,88700.0,21.3478,21.356,21.3232,21.3314,88700.0
2011-01-21 10:05:00,26.0,26.01,25.99,26.01,36400.0,21.3314,21.3396,21.3232,21.3396,36400.0
2011-01-21 10:10:00,26.01,26.01,26.0,26.0,11900.0,21.3396,21.3396,21.3314,21.3314,11900.0
2011-01-21 10:15:00,25.99,26.0,25.98,25.98,25400.0,21.3232,21.3314,21.315,21.315,25400.0
2011-01-21 10:20:00,25.98,25.98,25.93,25.95,93800.0,21.315,21.315,21.274,21.2904,93800.0
2011-01-21 10:25:00,25.95,25.96,25.93,25.93,54100.0,21.2904,21.2986,21.274,21.274,54100.0
2011-01-21 10:30:00,25.93,25.93,25.91,25.92,52000.0,21.274,21.274,21.2576,21.2658,52000.0
2011-01-21 10:35:00,25.92,25.93,25.91,25.93,293100.0,21.2658,21.274,21.2576,21.274,293100.0
2011-01-21 10:40:00,25.93,25.94,25.93,25.94,45800.0,21.274,21.2822,21.274,21.2822,45800.0
2011-01-21 10:45:00,25.93,25.95,25.9,25.9,102700.0,21.274,21.2904,21.2494,21.2494,102700.0
2011-01-21 10:50:00,25.9,25.91,25.9,25.91,46800.0,21.2494,21.2576,21.2494,21.2576,46800.0
2011-01-21 10:55:00,25.9,25.91,25.89,25.89,37200.0,21.2494,21.2576,21.2412,21.2412,37200.0
2011-01-21 11:00:00,25.89,25.92,25.88,25.92,75900.0,21.2412,21.2658,21.233,21.2658,75900.0
2011-01-21 11:05:00,25.91,25.91,25.88,25.88,64400.0,21.2576,21.2576,21.233,21.233,64400.0
2011-01-21 11:10:00,25.88,25.89,25.86,25.86,11100.0,21.233,21.2412,21.2165,21.2165,11100.0
2011-01-21 11:15:00,25.86,25.86,25.84,25.85,38200.0,21.2165,21.2165,21.2001,21.2083,38200.0
2011-01-21 11:20:00,25.84,25.87,25.84,25.87,24300.0,21.2001,21.2247,21.2001,21.2247,24300.0
2011-01-21 11:25:00,25.86,25.88,25.86,25.87,12000.0,21.2165,21.233,21.2165,21.2247,12000.0
2011-01-21 11:30:00,25.88,25.9,25.88,25.89,12100.0,21.233,21.2494,21.233,21.2412,12100.0
2011-01-21 11:35:00,25.89,25.89,25.87,25.87,73300.0,21.2412,21.2412,21.2247,21.2247,73300.0
2011-01-21 11:40:00,25.87,25.87,25.84,25.86,101700.0,21.2247,21.2247,21.2001,21.2165,101700.0
2011-01-21 11:45:00,25.85,25.85,25.83,25.84,93800.0,21.2083,21.2083,21.1919,21.2001,93800.0
2011-01-21 11:50:00,25.84,25.85,25.82,25.83,59400.0,21.2001,21.2083,21.1837,21.1919,59400.0
2011-01-21 11:55:00,25.84,25.85,25.82,25.85,33300.0,21.2001,21.2083,21.1837,21.2083,33300.0
2011-01-21 12:00:00,25.85,25.85,25.83,25.83,21900.0,21.2083,21.2083,21.1919,21.1919,21900.0
2011-01-21 12:05:00,25.83,25.85,25.82,25.85,55400.0,21.1919,21.2083,21.1837,21.2083,55400.0
2011-01-21 12:10:00,25.85,25.85,25.84,25.85,18200.0,21.2083,21.2083,21.2001,21.2083,18200.0
2011-01-21 12:15:00,25.84,25.88,25.84,25.87,87400.0,21.2001,21.233,21.2001,21.2247,87400.0
2011-01-21 12:20:00,25.88,25.88,25.87,25.88,138100.0,21.233,21.233,21.2247,21.233,138100.0
2011-01-21 12:25:00,25.87,25.88,25.87,25.87,22300.0,21.2247,21.233,21.2247,21.2247,22300.0
2011-01-21 12:30:00,25.87,25.88,25.85,25.85,63300.0,21.2247,21.233,21.2083,21.2083,63300.0
2011-01-21 12:35:00,25.86,25.86,25.84,25.84,59900.0,21.2165,21.2165,21.2001,21.2001,59900.0
2011-01-21 12:40:00,25.85,25.85,25.8,25.81,117600.0,21.2083,21.2083,21.1673,21.1755,117600.0
2011-01-21 12:45:00,25.8,25.8,25.79,25.8,56000.0,21.1673,21.1673,21.1591,21.1673,56000.0
2011-01-21 12:50:00,25.8,25.82,25.79,25.82,80400.0,21.1673,21.1837,21.1591,21.1837,80400.0
2011-01-21 12:55:00,25.81,25.82,25.79,25.82,75800.0,21.1755,21.1837,21.1591,21.1837,75800.0
2011-01-21 13:00:00,25.81,25.82,25.8,25.8,24600.0,21.1755,21.1837,21.1673,21.1673,24600.0
2011-01-21 13:05:00,25.79,25.81,25.79,25.8,63500.0,21.1591,21.1755,21.1591,21.1673,63500.0
2011-01-21 13:10:00,25.79,25.81,25.78,25.81,52700.0,21.1591,21.1755,21.1509,21.1755,52700.0
2011-01-21 13:15:00,25.81,25.84,25.81,25.83,133700.0,21.1755,21.2001,21.1755,21.1919,133700.0
2011-01-21 13:20:00,25.84,25.85,25.82,25.83,38300.0,21.2001,21.2083,21.1837,21.1919,38300.0
2011-01-21 13:25:00,25.83,25.83,25.81,25.81,14800.0,21.1919,21.1919,21.1755,21.1755,14800.0
2011-01-21 13:30:00,25.82,25.84,25.81,25.84,92000.0,21.1837,21.2001,21.1755,21.2001,92000.0
2011-01-21 13:35:00,25.83,25.85,25.83,25.84,30400.0,21.1919,21.2083,21.1919,21.2001,30400.0
2011-01-21 13:40:00,25.85,25.85,25.83,25.83,31200.0,21.2083,21.2083,21.1919,21.1919,31200.0
2011-01-21 13:45:00,25.83,25.84,25.82,25.84,31600.0,21.1919,21.2001,21.1837,21.2001,31600.0
2011-01-21 13:50:00,25.83,25.84,25.81,25.81,26100.0,21.1919,21.2001,21.1755,21.1755,26100.0
2011-01-21 13:55:00,25.82,25.82,25.8,25.82,40100.0,21.1837,21.1837,21.1673,21.1837,40100.0
2011-01-21 14:00:00,25.82,25.82,25.8,25.81,32000.0,21.1837,21.1837,21.1673,21.1755,32000.0
2011-01-21 14:05:00,25.81,25.83,25.8,25.83,42300.0,21.1755,21.1919,21.1673,21.1919,42300.0
2011-01-21 14:10:00,25.83,25.84,25.82,25.82,24500.0,21.1919,21.2001,21.1837,21.1837,24500.0
2011-01-21 14:15:00,25.82,25.83,25.8,25.81,15800.0,21.1837,21.1919,21.1673,21.1755,15800.0
2011-01-21 14:20:00,25.8,25.83,25.8,25.83,191700.0,21.1673,21.1919,21.1673,21.1919,191700.0
2011-01-21 14:25:00,25.83,25.83,25.81,25.82,15500.0,21.1919,21.1919,21.1755,21.1837,15500.0
2011-01-21 14:30:00,25.81,25.84,25.81,25.84,81500.0,21.1755,21.2001,21.1755,21.2001,81500.0
2011-01-21 14:35:00,25.85,25.85,25.84,25.84,137400.0,21.2083,21.2083,21.2001,21.2001,137400.0
2011-01-21 14:40:00,25.83,25.84,25.82,25.82,16700.0,21.1919,21.2001,21.1837,21.1837,16700.0
2011-01-21 14:45:00,25.83,25.84,25.82,25.83,15400.0,21.1919,21.2001,21.1837,21.1919,15400.0
2011-01-21 14:50:00,25.84,25.84,25.83,25.83,19300.0,21.2001,21.2001,21.1919,21.1919,19300.0
2011-01-21 14:55:00,25.83,25.84,25.81,25.82,118700.0,21.1919,21.2001,21.1755,21.1837,118700.0
2011-01-21 15:00:00,25.82,25.83,25.82,25.83,42000.0,21.1837,21.1919,21.1837,21.1919,42000.0
2011-01-21 15:05:00,25.83,25.84,25.82,25.84,141100.0,21.1919,21.2001,21.1837,21.2001,141100.0
2011-01-21 15:10:00,25.84,25.84,25.82,25.82,32300.0,21.2001,21.2001,21.1837,21.1837,32300.0
2011-01-21 15:15:00,25.83,25.84,25.82,25.83,89500.0,21.1919,21.2001,21.1837,21.1919,89500.0
2011-01-21 15:20:00,25.82,25.83,25.8,25.8,208100.0,21.1837,21.1919,21.1673,21.1673,208100.0
2011-01-21 15:25:00,25.81,25.82,25.79,25.79,100300.0,21.1755,21.1837,21.1591,21.1591,100300.0
2011-01-21 15:30:00,25.8,25.8,25.77,25.78,539300.0,21.1673,21.1673,21.1427,21.1509,539300.0
2011-01-21 15:35:00,25.78,25.78,25.76,25.78,110800.0,21.1509,21.1509,21.1345,21.1509,110800.0
2011-01-21 15:40:00,25.78,25.78,25.75,25.75,359500.0,21.1509,21.1509,21.1263,21.1263,359500.0
2011-01-21 15:45:00,25.76,25.77,25.74,25.75,156700.0,21.1345,21.1427,21.1181,21.1263,156700.0
2011-01-21 15:50:00,25.75,25.76,25.72,25.73,553700.0,21.1263,21.1345,21.1017,21.1099,553700.0
2011-01-21 15:55:00,25.73,25.73,25.71,25.72,2924200.0,21.1099,21.1099,21.0935,21.1017,2924200.0
2011-01-24 09:30:00,25.73,25.79,25.73,25.79,345600.0,21.1099,21.1591,21.1099,21.1591,345600.0
2011-01-24 09:35:00,25.8,25.85,25.79,25.84,235100.0,21.1673,21.2083,21.1591,21.2001,235100.0
2011-01-24 09:40:00,25.84,25.85,25.81,25.81,313900.0,21.2001,21.2083,21.1755,21.1755,313900.0
2011-01-24 09:45:00,25.81,25.83,25.81,25.81,218700.0,21.1755,21.1919,21.1755,21.1755,218700.0
2011-01-24 09:50:00,25.81,25.81,25.77,25.77,98900.0,21.1755,21.1755,21.1427,21.1427,98900.0
2011-01-24 09:55:00,25.77,25.78,25.73,25.74,290600.0,21.1427,21.1509,21.1099,21.1181,290600.0
2011-01-24 10:00:00,25.74,25.75,25.73,25.75,110200.0,21.1181,21.1263,21.1099,21.1263,110200.0
2011-01-24 10:05:00,25.75,25.79,25.75,25.78,135400.0,21.1263,21.1591,21.1263,21.1509,135400.0
2011-01-24 10:10:00,25.78,25.8,25.78,25.79,173500.0,21.1509,21.1673,21.1509,21.1591,173500.0
2011-01-24 10:15:00,25.79,25.8,25.77,25.79,186400.0,21.1591,21.1673,21.1427,21.1591,186400.0
2011-01-24 10:20:00,25.78,25.84,25.78,25.83,339100.0,21.1509,21.2001,21.1509,21.1919,339100.0
2011-01-24 10:25:00,25.83,25.86,25.83,25.85,218000.0,21.1919,21.2165,21.1919,21.2083,218000.0
2011-01-24 10:30:00,25.85,25.86,25.84,25.85,117100.0,21.2083,21.2165,21.2001,21.2083,117100.0
2011-01-24 10:35:00,25.86,25.88,25.86,25.87,174900.0,21.2165,21.233,21.2165,21.2247,174900.0
2011-01-24 10:40:00,25.87,25.89,25.86,25.89,83800.0,21.2247,21.2412,21.2165,21.2412,83800.0
2011-01-24 10:45:00,25.89,25.89,25.84,25.86,206700.0,21.2412,21.2412,21.2001,21.2165,206700.0
2011-01-24 10:50:00,25.86,25.89,25.85,25.88,109000.0,21.2165,21.2412,21.2083,21.233,109000.0
2011-01-24 10:55:00,25.89,25.89,25.87,25.87,77300.0,21.2412,21.2412,21.2247,21.2247,77300.0
2011-01-24 11:00:00,25.87,25.92,25.87,25.92,130500.0,21.2247,21.2658,21.2247,21.2658,130500.0
2011-01-24 11:05:00,25.92,25.93,25.91,25.91,68400.0,21.2658,21.274,21.2576,21.2576,68400.0
2011-01-24 11:10:00,25.91,25.91,25.9,25.91,77500.0,21.2576,21.2576,21.2494,21.2576,77500.0
2011-01-24 11:15:00,25.91,25.91,25.9,25.91,115900.0,21.2576,21.2576,21.2494,21.2576,115900.0
2011-01-24 11:20:00,25.92,25.94,25.91,25.94,171100.0,21.2658,21.2822,21.2576,21.2822,171100.0
2011-01-24 11:25:00,25.94,25.99,25.94,25.98,193900.0,21.2822,21.3232,21.2822,21.315,193900.0
2011-01-24 11:30:00,25.98,25.99,25.97,25.98,94300.0,21.315,21.3232,21.3068,21.315,94300.0
2011-01-24 11:35:00,25.97,25.98,25.95,25.95,212800.0,21.3068,21.315,21.2904,21.2904,212800.0
2011-01-24 11:40:00,25.96,25.96,25.95,25.96,98700.0,21.2986,21.2986,21.2904,21.2986,98700.0
2011-01-24 11:45:00,25.96,25.97,25.96,25.97,24500.0,21.2986,21.3068,21.2986,21.3068,24500.0
2011-01-24 11:50:00,25.97,25.98,25.97,25.98,65900.0,21.3068,21.315,21.3068,21.315,65900.0
2011-01-24 11:55:00,25.97,25.98,25.97,25.97,157400.0,21.3068,21.315,21.3068,21.3068,157400.0
2011-01-24 12:00:00,25.97,25.99,25.97,25.99,99500.0,21.3068,21.3232,21.3068,21.3232,99500.0
2011-01-24 12:05:00,26.0,26.03,26.0,26.01,140700.0,21.3314,21.356,21.3314,21.3396,140700.0
2011-01-24 12:10:00,26.01,26.03,26.01,26.02,91800.0,21.3396,21.356,21.3396,21.3478,91800.0
2011-01-24 12:15:00,26.02,26.02,26.01,26.01,22200.0,21.3478,21.3478,21.3396,21.3396,22200.0
2011-01-24 12:20:00,26.02,26.02,26.01,26.01,71900.0,21.3478,21.3478,21.3396,21.3396,71900.0
2011-01-24 12:25:00,26.0,26.01,26.0,26.01,44500.0,21.3314,21.3396,21.3314,21.3396,44500.0
2011-01-24 12:30:00,26.01,26.02,26.0,26.02,36300.0,21.3396,21.3478,21.3314,21.3478,36300.0
2011-01-24 12:35:00,26.02,26.02,26.01,26.02,34500.0,21.3478,21.3478,21.3396,21.3478,34500.0
2011-01-24 12:40:00,26.02,26.03,26.01,26.03,93700.0,21.3478,21.356,21.3396,21.356,93700.0
2011-01-24 12:45:00,26.03,26.04,26.02,26.03,157300.0,21.356,21.3642,21.3478,21.356,157300.0
2011-01-24 12:50:00,26.03,26.03,26.02,26.02,7500.0,21.356,21.356,21.3478,21.3478,7500.0
2011-01-24 12:55:00,26.02,26.03,26.01,26.02,147400.0,21.3478,21.356,21.3396,21.3478,147400.0
2011-01-24 13:00:00,26.02,26.02,26.01,26.01,43200.0,21.3478,21.3478,21.3396,21.3396,43200.0
2011-01-24 13:05:00,26.02,26.04,26.02,26.03,129600.0,21.3478,21.3642,21.3478,21.356,129600.0
2011-01-24 13:10:00,26.03,26.04,26.02,26.04,33500.0,21.356,21.3642,21.3478,21.3642,33500.0
2011-01-24 13:15:00,26.04,26.05,26.03,26.05,128700.0,21.3642,21.3724,21.356,21.3724,128700.0
2011-01-24 13:20:00,26.05,26.06,26.04,26.05,89200.0,21.3724,21.3806,21.3642,21.3724,89200.0
2011-01-24 13:25:00,26.04,26.07,26.04,26.05,157600.0,21.3642,21.3888,21.3642,21.3724,157600.0
2011-01-24 13:30:00,26.05,26.06,26.04,26.06,327000.0,21.3724,21.3806,21.3642,21.3806,327000.0
2011-01-24 13:35:00,26.05,26.06,26.04,26.05,228100.0,21.3724,21.3806,21.3642,21.3724,228100.0
2011-01-24 13:40:00,26.04,26.06,26.04,26.06,58800.0,21.3642,21.3806,21.3642,21.3806,58800.0
2011-01-24 13:45:00,26.06,26.07,26.04,26.07,122700.0,21.3806,21.3888,21.3642,21.3888,122700.0
2011-01-24 13:50:00,26.06,26.07,26.03,26.04,2406900.0,21.3806,21.3888,21.356,21.3642,2406900.0
2011-01-24 13:55:00,26.03,26.04,26.01,26.03,190200.0,21.356,21.3642,21.3396,21.356,190200.0
2011-01-24 14:00:00,26.03,26.04,26.02,26.03,59300.0,21.356,21.3642,21.3478,21.356,59300.0
2011-01-24 14:05:00,26.03,26.04,26.03,26.04,26000.0,21.356,21.3642,21.356,21.3642,26000.0
2011-01-24 14:10:00,26.03,26.05,26.03,26.05,105400.0,21.356,21.3724,21.356,21.3724,105400.0
2011-01-24 14:15:00,26.05,26.07,26.05,26.07,127100.0,21.3724,21.3888,21.3724,21.3888,127100.0
2011-01-24 14:20:00,26.06,26.07,26.04,26.06,175300.0,21.3806,21.3888,21.3642,21.3806,175300.0
2011-01-24 14:25:00,26.06,26.06,26.04,26.04,62200.0,21.3806,21.3806,21.3642,21.3642,62200.0
2011-01-24 14:30:00,26.05,26.07,26.05,26.06,32700.0,21.3724,21.3888,21.3724,21.3806,32700.0
2011-01-24 14:35:00,26.07,26.07,26.05,26.07,109000.0,21.3888,21.3888,21.3724,21.3888,109000.0
2011-01-24 14:40:00,26.07,26.07,26.06,26.07,12500.0,21.3888,21.3888,21.3806,21.3888,12500.0
2011-01-24 14:45:00,26.07,26.08,26.06,26.07,145700.0,21.3888,21.397,21.3806,21.3888,145700.0
2011-01-24 14:50:00,26.07,26.07,26.03,26.05,139300.0,21.3888,21.3888,21.356,21.3724,139300.0
2011-01-24 14:55:00,26.05,26.05,26.04,26.05,29900.0,21.3724,21.3724,21.3642,21.3724,29900.0
2011-01-24 15:00:00,26.05,26.05,26.04,26.05,60200.0,21.3724,21.3724,21.3642,21.3724,60200.0
2011-01-24 15:05:00,26.05,26.06,26.04,26.06,115400.0,21.3724,21.3806,21.3642,21.3806,115400.0
2011-01-24 15:10:00,26.06,26.07,26.05,26.06,90600.0,21.3806,21.3888,21.3724,21.3806,90600.0
2011-01-24 15:15:00,26.06,26.06,26.02,26.05,177600.0,21.3806,21.3806,21.3478,21.3724,177600.0
2011-01-24 15:20:00,26.05,26.05,26.02,26.05,94600.0,21.3724,21.3724,21.3478,21.3724,94600.0
2011-01-24 15:25:00,26.05,26.05,26.03,26.04,70400.0,21.3724,21.3724,21.356,21.3642,70400.0
2011-01-24 15:30:00,26.04,26.06,26.04,26.05,138400.0,21.3642,21.3806,21.3642,21.3724,138400.0
2011-01-24 15:35:00,26.05,26.07,26.05,26.07,212000.0,21.3724,21.3888,21.3724,21.3888,212000.0
2011-01-24 15:40:00,26.07,26.07,26.05,26.06,175500.0,21.3888,21.3888,21.3724,21.3806,175500.0
2011-01-24 15:45:00,26.06,26.07,26.04,26.06,204200.0,21.3806,21.3888,21.3642,21.3806,204200.0
2011-01-24 15:50:00,26.07,26.07,26.06,26.07,217500.0,21.3888,21.3888,21.3806,21.3888,217500.0
2011-01-24 15:55:00,26.07,26.09,26.06,26.08,1419900.0,21.3888,21.4052,21.3806,21.397,1419900.0
2011-01-25 09:30:00,25.99,26.03,25.97,26.02,650100.0,21.3232,21.356,21.3068,21.3478,650100.0
2011-01-25 09:35:00,26.01,26.02,25.96,25.98,161800.0,21.3396,21.3478,21.2986,21.315,161800.0
2011-01-25 09:40:00,25.98,25.99,25.96,25.98,152900.0,21.315,21.3232,21.2986,21.315,152900.0
2011-01-25 09:45:00,25.96,26.02,25.96,26.02,70300.0,21.2986,21.3478,21.2986,21.3478,70300.0
2011-01-25 09:50:00,26.02,26.05,26.02,26.05,101700.0,21.3478,21.3724,21.3478,21.3724,101700.0
2011-01-25 09:55:00,26.05,26.09,26.02,26.08,238200.0,21.3724,21.4052,21.3478,21.397,238200.0
2011-01-25 10:00:00,26.1,26.14,26.06,26.06,333000.0,21.4135,21.4463,21.3806,21.3806,333000.0
2011-01-25 10:05:00,26.06,26.07,26.04,26.07,140100.0,21.3806,21.3888,21.3642,21.3888,140100.0
2011-01-25 10:10:00,26.07,26.09,26.05,26.08,85700.0,21.3888,21.4052,21.3724,21.397,85700.0
2011-01-25 10:15:00,26.07,26.07,26.03,26.04,293500.0,21.3888,21.3888,21.356,21.3642,293500.0
2011-01-25 10:20:00,26.04,26.05,26.02,26.03,96100.0,21.3642,21.3724,21.3478,21.356,96100.0
2011-01-25 10:25:00,26.03,26.06,26.03,26.06,28000.0,21.356,21.3806,21.356,21.3806,28000.0
2011-01-25 10:30:00,26.06,26.1,26.05,26.09,105100.0,21.3806,21.4135,21.3724,21.4052,105100.0
2011-01-25 10:35:00,26.1,26.11,26.08,26.08,27300.0,21.4135,21.4217,21.397,21.397,27300.0
2011-01-25 10:40:00,26.08,26.14,26.08,26.11,137900.0,21.397,21.4463,21.397,21.4217,137900.0
2011-01-25 10:45:00,26.11,26.13,26.11,26.11,107400.0,21.4217,21.4381,21.4217,21.4217,107400.0
2011-01-25 10:50:00,26.11,26.15,26.11,26.15,105400.0,21.4217,21.4545,21.4217,21.4545,105400.0
2011-01-25 10:55:00,26.15,26.16,26.13,26.14,172500.0,21.4545,21.4627,21.4381,21.4463,172500.0
2011-01-25 11:00:00,26.13,26.14,26.1,26.1,91300.0,21.4381,21.4463,21.4135,21.4135,91300.0
2011-01-25 11:05:00,26.09,26.12,26.09,26.12,35000.0,21.4052,21.4299,21.4052,21.4299,35000.0
2011-01-25 11:10:00,26.11,26.11,26.03,26.03,170900.0,21.4217,21.4217,21.356,21.356,170900.0
2011-01-25 11:15:00,26.03,26.05,26.01,26.05,138100.0,21.356,21.3724,21.3396,21.3724,138100.0
2011-01-25 11:20:00,26.06,26.06,26.01,26.03,234000.0,21.3806,21.3806,21.3396,21.356,234000.0
2011-01-25 11:25:00,26.03,26.05,26.02,26.02,43400.0,21.356,21.3724,21.3478,21.3478,43400.0
2011-01-25 11:30:00,26.02,26.04,26.0,26.04,231100.0,21.3478,21.3642,21.3314,21.3642,231100.0
2011-01-25 11:35:00,26.05,26.07,26.04,26.06,81400.0,21.3724,21.3888,21.3642,21.3806,81400.0
2011-01-25 11:40:00,26.07,26.07,26.05,26.05,17000.0,21.3888,21.3888,21.3724,21.3724,17000.0
2011-01-25 11:45:00,26.05,26.06,26.03,26.03,104600.0,21.3724,21.3806,21.356,21.356,104600.0
2011-01-25 11:50:00,26.03,26.06,26.03,26.05,51100.0,21.356,21.3806,21.356,21.3724,51100.0
2011-01-25 11:55:00,26.05,26.06,26.05,26.05,46200.0,21.3724,21.3806,21.3724,21.3724,46200.0
2011-01-25 12:00:00,26.05,26.07,26.05,26.07,29200.0,21.3724,21.3888,21.3724,21.3888,29200.0
2011-01-25 12:05:00,26.07,26.09,26.07,26.07,122800.0,21.3888,21.4052,21.3888,21.3888,122800.0
2011-01-25 12:10:00,26.08,26.12,26.08,26.11,165300.0,21.397,21.4299,21.397,21.4217,165300.0
2011-01-25 12:15:00,26.11,26.12,26.11,26.11,11800.0,21.4217,21.4299,21.4217,21.4217,11800.0
2011-01-25 12:20:00,26.1,26.12,26.1,26.12,26400.0,21.4135,21.4299,21.4135,21.4299,26400.0
2011-01-25 12:25:00,26.13,26.15,26.12,26.14,111200.0,21.4381,21.4545,21.4299,21.4463,111200.0
2011-01-25 12:30:00,26.14,26.15,26.12,26.12,48700.0,21.4463,21.4545,21.4299,21.4299,48700.0
2011-01-25 12:35:00,26.12,26.13,26.11,26.12,57400.0,21.4299,21.4381,21.4217,21.4299,57400.0
2011-01-25 12:40:00,26.12,26.14,26.12,26.13,186800.0,21.4299,21.4463,21.4299,21.4381,186800.0
2011-01-25 12:45:00,26.14,26.14,26.12,26.12,34400.0,21.4463,21.4463,21.4299,21.4299,34400.0
2011-01-25 12:50:00,26.13,26.16,26.13,26.14,49600.0,21.4381,21.4627,21.4381,21.4463,49600.0
2011-01-25 12:55:00,26.15,26.15,26.12,26.13,313000.0,21.4545,21.4545,21.4299,21.4381,313000.0
2011-01-25 13:00:00,26.13,26.14,26.12,26.13,71500.0,21.4381,21.4463,21.4299,21.4381,71500.0
2011-01-25 13:05:00,26.13,26.13,26.1,26.11,57200.0,21.4381,21.4381,21.4135,21.4217,57200.0
2011-01-25 13:10:00,26.11,26.13,26.11,26.13,19900.0,21.4217,21.4381,21.4217,21.4381,19900.0
2011-01-25 13:15:00,26.13,26.14,26.12,26.13,33200.0,21.4381,21.4463,21.4299,21.4381,33200.0
2011-01-25 13:20:00,26.13,26.14,26.1,26.1,77200.0,21.4381,21.4463,21.4135,21.4135,77200.0
2011-01-25 13:25:00,26.11,26.11,26.09,26.1,96500.0,21.4217,21.4217,21.4052,21.4135,96500.0
2011-01-25 13:30:00,26.1,26.11,26.09,26.1,9000.0,21.4135,21.4217,21.4052,21.4135,9000.0
2011-01-25 13:35:00,26.1,26.11,26.08,26.1,67400.0,21.4135,21.4217,21.397,21.4135,67400.0
2011-01-25 13:40:00,26.1,26.12,26.1,26.12,32400.0,21.4135,21.4299,21.4135,21.4299,32400.0
2011-01-25 13:45:00,26.12,26.13,26.11,26.13,20000.0,21.4299,21.4381,21.4217,21.4381,20000.0
2011-01-25 13:50:00,26.13,26.13,26.12,26.13,82900.0,21.4381,21.4381,21.4299,21.4381,82900.0
2011-01-25 13:55:00,26.12,26.13,26.12,26.12,27400.0,21.4299,21.4381,21.4299,21.4299,27400.0
2011-01-25 14:00:00,26.12,26.12,26.09,26.1,166200.0,21.4299,21.4299,21.4052,21.4135,166200.0
2011-01-25 14:05:00,26.09,26.1,26.07,26.09,151200.0,21.4052,21.4135,21.3888,21.4052,151200.0
2011-01-25 14:10:00,26.09,26.09,26.03,26.04,119100.0,21.4052,21.4052,21.356,21.3642,119100.0
2011-01-25 14:15:00,26.04,26.06,26.03,26.03,183600.0,21.3642,21.3806,21.356,21.356,183600.0
2011-01-25 14:20:00,26.04,26.05,26.02,26.02,103300.0,21.3642,21.3724,21.3478,21.3478,103300.0
2011-01-25 14:25:00,26.02,26.03,26.0,26.02,194700.0,21.3478,21.356,21.3314,21.3478,194700.0
2011-01-25 14:30:00,26.02,26.03,26.01,26.02,29000.0,21.3478,21.356,21.3396,21.3478,29000.0
2011-01-25 14:35:00,26.02,26.05,26.01,26.05,90900.0,21.3478,21.3724,21.3396,21.3724,90900.0
2011-01-25 14:40:00,26.04,26.06,26.04,26.05,99700.0,21.3642,21.3806,21.3642,21.3724,99700.0
2011-01-25 14:45:00,26.04,26.06,26.03,26.03,60300.0,21.3642,21.3806,21.356,21.356,60300.0
2011-01-25 14:50:00,26.02,26.03,26.0,26.03,158200.0,21.3478,21.356,21.3314,21.356,158200.0
2011-01-25 14:55:00,26.03,26.04,26.02,26.03,33300.0,21.356,21.3642,21.3478,21.356,33300.0
2011-01-25 15:00:00,26.04,26.09,26.04,26.09,159400.0,21.3642,21.4052,21.3642,21.4052,159400.0
2011-01-25 15:05:00,26.09,26.1,26.07,26.09,81900.0,21.4052,21.4135,21.3888,21.4052,81900.0
2011-01-25 15:10:00,26.09,26.1,26.07,26.1,349000.0,21.4052,21.4135,21.3888,21.4135,349000.0
2011-01-25 15:15:00,26.1,26.12,26.09,26.11,231500.0,21.4135,21.4299,21.4052,21.4217,231500.0
2011-01-25 15:20:00,26.11,26.15,26.1,26.12,492100.0,21.4217,21.4545,21.4135,21.4299,492100.0
2011-01-25 15:25:00,26.12,26.15,26.12,26.15,50400.0,21.4299,21.4545,21.4299,21.4545,50400.0
2011-01-25 15:30:00,26.15,26.15,26.11,26.12,162100.0,21.4545,21.4545,21.4217,21.4299,162100.0
2011-01-25 15:35:00,26.12,26.14,26.12,26.13,105500.0,21.4299,21.4463,21.4299,21.4381,105500.0
2011-01-25 15:40:00,26.13,26.16,26.12,26.16,88800.0,21.4381,21.4627,21.4299,21.4627,88800.0
2011-01-25 15:45:00,26.16,26.19,26.15,26.17,223400.0,21.4627,21.4873,21.4545,21.4709,223400.0
2011-01-25 15:50:00,26.17,26.2,26.16,26.2,286900.0,21.4709,21.4955,21.4627,21.4955,286900.0
2011-01-25 15:55:00,26.19,26.21,26.19,26.2,1005200.0,21.4873,21.5037,21.4873,21.4955,1005200.0
2011-01-26 09:30:00,26.27,26.29,26.27,26.28,187800.0,21.5529,21.5693,21.5529,21.5611,187800.0
2011-01-26 09:35:00,26.28,26.3,26.25,26.26,325400.0,21.5611,21.5775,21.5365,21.5447,325400.0
2011-01-26 09:40:00,26.25,26.27,26.23,26.26,495400.0,21.5365,21.5529,21.5201,21.5447,495400.0
2011-01-26 09:45:00,26.26,26.26,26.22,26.23,112300.0,21.5447,21.5447,21.5119,21.5201,112300.0
2011-01-26 09:50:00,26.23,26.24,26.2,26.2,89300.0,21.5201,21.5283,21.4955,21.4955,89300.0
2011-01-26 09:55:00,26.21,26.26,26.21,26.26,106600.0,21.5037,21.5447,21.5037,21.5447,106600.0
2011-01-26 10:00:00,26.26,26.28,26.24,26.24,292100.0,21.5447,21.5611,21.5283,21.5283,292100.0
2011-01-26 10:05:00,26.25,26.32,26.24,26.31,195500.0,21.5365,21.5939,21.5283,21.5857,195500.0
2011-01-26 10:10:00,26.31,26.34,26.29,26.33,284600.0,21.5857,21.6104,21.5693,21.6022,284600.0
2011-01-26 10:15:00,26.33,26.34,26.31,26.31,51200.0,21.6022,21.6104,21.5857,21.5857,51200.0
2011-01-26 10:20:00,26.32,26.37,26.32,26.37,160600.0,21.5939,21.635,21.5939,21.635,160600.0
2011-01-26 10:25:00,26.38,26.39,26.37,26.39,143600.0,21.6432,21.6514,21.635,21.6514,143600.0
2011-01-26 10:30:00,26.39,26.39,26.36,26.36,81200.0,21.6514,21.6514,21.6268,21.6268,81200.0
2011-01-26 10:35:00,26.36,26.38,26.35,26.36,24900.0,21.6268,21.6432,21.6186,21.6268,24900.0
2011-01-26 10:40:00,26.37,26.4,26.37,26.4,114800.0,21.635,21.6596,21.635,21.6596,114800.0
2011-01-26 10:45:00,26.4,26.41,26.38,26.39,61600.0,21.6596,21.6678,21.6432,21.6514,61600.0
2011-01-26 10:50:00,26.39,26.41,26.37,26.38,91200.0,21.6514,21.6678,21.635,21.6432,91200.0
2011-01-26 10:55:00,26.37,26.37,26.34,26.36,120400.0,21.635,21.635,21.6104,21.6268,120400.0
2011-01-26 11:00:00,26.36,26.36,26.34,26.36,42300.0,21.6268,21.6268,21.6104,21.6268,42300.0
2011-01-26 11:05:00,26.36,26.37,26.35,26.35,28500.0,21.6268,21.635,21.6186,21.6186,28500.0
2011-01-26 11:10:00,26.35,26.35,26.33,26.35,20100.0,21.6186,21.6186,21.6022,21.6186,20100.0
2011-01-26 11:15:00,26.35,26.36,26.33,26.33,47200.0,21.6186,21.6268,21.6022,21.6022,47200.0
2011-01-26 11:20:00,26.34,26.35,26.33,26.33,172900.0,21.6104,21.6186,21.6022,21.6022,172900.0
2011-01-26 11:25:00,26.33,26.34,26.31,26.31,28100.0,21.6022,21.6104,21.5857,21.5857,28100.0
2011-01-26 11:30:00,26.31,26.33,26.3,26.31,54200.0,21.5857,21.6022,21.5775,21.5857,54200.0
2011-01-26 11:35:00,26.3,26.31,26.28,26.29,19700.0,21.5775,21.5857,21.5611,21.5693,19700.0
2011-01-26 11:40:00,26.29,26.32,26.29,26.32,60300.0,21.5693,21.5939,21.5693,21.5939,60300.0
2011-01-26 11:45:00,26.32,26.34,26.32,26.34,5600.0,21.5939,21.6104,21.5939,21.6104,5600.0
2011-01-26 11:50:00,26.33,26.34,26.31,26.32,94600.0,21.6022,21.6104,21.5857,21.5939,94600.0
2011-01-26 11:55:00,26.32,26.32,26.3,26.31,15800.0,21.5939,21.5939,21.5775,21.5857,15800.0
2011-01-26 12:00:00,26.31,26.31,26.29,26.3,14600.0,21.5857,21.5857,21.5693,21.5775,14600.0
2011-01-26 12:05:00,26.3,26.33,26.29,26.33,16700.0,21.5775,21.6022,21.5693,21.6022,16700.0
2011-01-26 12:10:00,26.33,26.33,26.32,26.33,5500.0,21.6022,21.6022,21.5939,21.6022,5500.0
2011-01-26 12:15:00,26.32,26.33,26.32,26.32,4800.0,21.5939,21.6022,21.5939,21.5939,4800.0
2011-01-26 12:20:00,26.32,26.33,26.32,26.33,2300.0,21.5939,21.6022,21.5939,21.6022,2300.0
2011-01-26 12:25:00,26.33,26.34,26.32,26.34,26100.0,21.6022,21.6104,21.5939,21.6104,26100.0
2011-01-26 12:30:00,26.34,26.35,26.33,26.34,16300.0,21.6104,21.6186,21.6022,21.6104,16300.0
2011-01-26 12:35:00,26.35,26.35,26.34,26.34,2800.0,21.6186,21.6186,21.6104,21.6104,2800.0
2011-01-26 12:40:00,26.35,26.36,26.34,26.34,99200.0,21.6186,21.6268,21.6104,21.6104,99200.0
2011-01-26 12:45:00,26.35,26.36,26.35,26.35,13600.0,21.6186,21.6268,21.6186,21.6186,13600.0
2011-01-26 12:50:00,26.36,26.36,26.35,26.36,9800.0,21.6268,21.6268,21.6186,21.6268,9800.0
2011-01-26 12:55:00,26.36,26.37,26.36,26.36,81100.0,21.6268,21.635,21.6268,21.6268,81100.0
2011-01-26 13:00:00,26.37,26.37,26.34,26.34,25600.0,21.635,21.635,21.6104,21.6104,25600.0
2011-01-26 13:05:00,26.35,26.35,26.33,26.35,42900.0,21.6186,21.6186,21.6022,21.6186,42900.0
2011-01-26 13:10:00,26.36,26.36,26.35,26.36,9000.0,21.6268,21.6268,21.6186,21.6268,9000.0
2011-01-26 13:15:00,26.36,26.38,26.35,26.35,68500.0,21.6268,21.6432,21.6186,21.6186,68500.0
2011-01-26 13:20:00,26.36,26.37,26.34,26.35,47800.0,21.6268,21.635,21.6104,21.6186,47800.0
2011-01-26 13:25:00,26.35,26.36,26.35,26.35,14100.0,21.6186,21.6268,21.6186,21.6186,14100.0
2011-01-26 13:30:00,26.35,26.36,26.35,26.36,150800.0,21.6186,21.6268,21.6186,21.6268,150800.0
2011-01-26 13:35:00,26.36,26.36,26.34,26.35,154200.0,21.6268,21.6268,21.6104,21.6186,154200.0
2011-01-26 13:40:00,26.35,26.38,26.35,26.38,18400.0,21.6186,21.6432,21.6186,21.6432,18400.0
2011-01-26 13:45:00,26.38,26.4,26.38,26.4,23400.0,21.6432,21.6596,21.6432,21.6596,23400.0
2011-01-26 13:50:00,26.39,26.41,26.39,26.39,68800.0,21.6514,21.6678,21.6514,21.6514,68800.0
2011-01-26 13:55:00,26.4,26.4,26.38,26.39,15900.0,21.6596,21.6596,21.6432,21.6514,15900.0
2011-01-26 14:00:00,26.38,26.4,26.38,26.38,19200.0,21.6432,21.6596,21.6432,21.6432,19200.0
2011-01-26 14:05:00,26.38,26.4,26.38,26.4,17600.0,21.6432,21.6596,21.6432,21.6596,17600.0
2011-01-26 14:10:00,26.4,26.4,26.38,26.39,62700.0,21.6596,21.6596,21.6432,21.6514,62700.0
2011-01-26 14:15:00,26.39,26.43,26.37,26.4,259000.0,21.6514,21.6842,21.635,21.6596,259000.0
2011-01-26 14:20:00,26.4,26.4,26.34,26.35,199200.0,21.6596,21.6596,21.6104,21.6186,199200.0
2011-01-26 14:25:00,26.35,26.38,26.33,26.36,175000.0,21.6186,21.6432,21.6022,21.6268,175000.0
2011-01-26 14:30:00,26.36,26.37,26.33,26.36,75000.0,21.6268,21.635,21.6022,21.6268,75000.0
2011-01-26 14:35:00,26.36,26.39,26.36,26.38,61800.0,21.6268,21.6514,21.6268,21.6432,61800.0
2011-01-26 14:40:00,26.38,26.41,26.36,26.41,124400.0,21.6432,21.6678,21.6268,21.6678,124400.0
2011-01-26 14:45:00,26.4,26.43,26.39,26.4,203400.0,21.6596,21.6842,21.6514,21.6596,203400.0
2011-01-26 14:50:00,26.39,26.41,26.39,26.4,35100.0,21.6514,21.6678,21.6514,21.6596,35100.0
2011-01-26 14:55:00,26.4,26.41,26.36,26.4,155300.0,21.6596,21.6678,21.6268,21.6596,155300.0
2011-01-26 15:00:00,26.4,26.4,26.38,26.4,89600.0,21.6596,21.6596,21.6432,21.6596,89600.0
2011-01-26 15:05:00,26.4,26.41,26.37,26.39,52000.0,21.6596,21.6678,21.635,21.6514,52000.0
2011-01-26 15:10:00,26.4,26.42,26.39,26.41,104100.0,21.6596,21.676,21.6514,21.6678,104100.0
2011-01-26 15:15:00,26.41,26.42,26.38,26.39,64400.0,21.6678,21.676,21.6432,21.6514,64400.0
2011-01-26 15:20:00,26.39,26.41,26.38,26.39,51400.0,21.6514,21.6678,21.6432,21.6514,51400.0
2011-01-26 15:25:00,26.39,26.41,26.38,26.4,97100.0,21.6514,21.6678,21.6432,21.6596,97100.0
2011-01-26 15:30:00,26.41,26.41,26.37,26.39,174000.0,21.6678,21.6678,21.635,21.6514,174000.0
2011-01-26 15:35:00,26.38,26.4,26.36,26.37,188100.0,21.6432,21.6596,21.6268,21.635,188100.0
2011-01-26 15:40:00,26.36,26.39,26.36,26.37,172900.0,21.6268,21.6514,21.6268,21.635,172900.0
2011-01-26 15:45:00,26.38,26.4,26.37,26.4,362700.0,21.6432,21.6596,21.635,21.6596,362700.0
2011-01-26 15:50:00,26.39,26.4,26.38,26.39,252900.0,21.6514,21.6596,21.6432,21.6514,252900.0
2011-01-26 15:55:00,26.38,26.38,26.34,26.34,585400.0,21.6432,21.6432,21.6104,21.6104,585400.0
2011-01-27 09:30:00,26.36,26.39,26.35,26.36,198400.0,21.6268,21.6514,21.6186,21.6268,198400.0
2011-01-27 09:35:00,26.37,26.38,26.33,26.35,85000.0,21.635,21.6432,21.6022,21.6186,85000.0
2011-01-27 09:40:00,26.36,26.39,26.35,26.38,86600.0,21.6268,21.6514,21.6186,21.6432,86600.0
2011-01-27 09:45:00,26.38,26.39,26.35,26.38,123500.0,21.6432,21.6514,21.6186,21.6432,123500.0
2011-01-27 09:50:00,26.39,26.4,26.37,26.39,37200.0,21.6514,21.6596,21.635,21.6514,37200.0
2011-01-27 09:55:00,26.39,26.4,26.37,26.38,74700.0,21.6514,21.6596,21.635,21.6432,74700.0
2011-01-27 10:00:00,26.38,26.4,26.33,26.33,340900.0,21.6432,21.6596,21.6022,21.6022,340900.0
2011-01-27 10:05:00,26.34,26.34,26.31,26.33,44400.0,21.6104,21.6104,21.5857,21.6022,44400.0
2011-01-27 10:10:00,26.33,26.35,26.33,26.33,39000.0,21.6022,21.6186,21.6022,21.6022,39000.0
2011-01-27 10:15:00,26.34,26.37,26.33,26.37,41500.0,21.6104,21.635,21.6022,21.635,41500.0
2011-01-27 10:20:00,26.37,26.37,26.34,26.36,149800.0,21.635,21.635,21.6104,21.6268,149800.0
2011-01-27 10:25:00,26.35,26.37,26.34,26.37,51800.0,21.6186,21.635,21.6104,21.635,51800.0
2011-01-27 10:30:00,26.36,26.38,26.36,26.37,133100.0,21.6268,21.6432,21.6268,21.635,133100.0
2011-01-27 10:35:00,26.36,26.37,26.35,26.36,72000.0,21.6268,21.635,21.6186,21.6268,72000.0
2011-01-27 10:40:00,26.35,26.36,26.32,26.34,91000.0,21.6186,21.6268,21.5939,21.6104,91000.0
2011-01-27 10:45:00,26.34,26.37,26.34,26.36,100300.0,21.6104,21.635,21.6104,21.6268,100300.0
2011-01-27 10:50:00,26.36,26.37,26.35,26.36,21200.0,21.6268,21.635,21.6186,21.6268,21200.0
2011-01-27 10:55:00,26.37,26.39,26.37,26.37,78800.0,21.635,21.6514,21.635,21.635,78800.0
2011-01-27 11:00:00,26.37,26.37,26.35,26.36,48900.0,21.635,21.635,21.6186,21.6268,48900.0
2011-01-27 11:05:00,26.35,26.36,26.32,26.33,128900.0,21.6186,21.6268,21.5939,21.6022,128900.0
2011-01-27 11:10:00,26.33,26.35,26.33,26.33,78800.0,21.6022,21.6186,21.6022,21.6022,78800.0
2011-01-27 11:15:00,26.33,26.34,26.32,26.34,150100.0,21.6022,21.6104,21.5939,21.6104,150100.0
2011-01-27 11:20:00,26.34,26.35,26.31,26.32,56100.0,21.6104,21.6186,21.5857,21.5939,56100.0
2011-01-27 11:25:00,26.32,26.33,26.29,26.33,121500.0,21.5939,21.6022,21.5693,21.6022,121500.0
2011-01-27 11:30:00,26.33,26.34,26.31,26.31,120800.0,21.6022,21.6104,21.5857,21.5857,120800.0
2011-01-27 11:35:00,26.3,26.34,26.3,26.33,99800.0,21.5775,21.6104,21.5775,21.6022,99800.0
2011-01-27 11:40:00,26.34,26.35,26.33,26.34,37100.0,21.6104,21.6186,21.6022,21.6104,37100.0
2011-01-27 11:45:00,26.35,26.35,26.33,26.33,31000.0,21.6186,21.6186,21.6022,21.6022,31000.0
2011-01-27 11:50:00,26.34,26.34,26.32,26.33,39300.0,21.6104,21.6104,21.5939,21.6022,39300.0
2011-01-27 11:55:00,26.33,26.37,26.33,26.36,60900.0,21.6022,21.635,21.6022,21.6268,60900.0
2011-01-27 12:00:00,26.37,26.38,26.36,26.37,261900.0,21.635,21.6432,21.6268,21.635,261900.0
2011-01-27 12:05:00,26.38,26.38,26.36,26.36,62400.0,21.6432,21.6432,21.6268,21.6268,62400.0
2011-01-27 12:10:00,26.36,26.38,26.36,26.37,40500.0,21.6268,21.6432,21.6268,21.635,40500.0
2011-01-27 12:15:00,26.38,26.39,26.37,26.39,53100.0,21.6432,21.6514,21.635,21.6514,53100.0
2011-01-27 12:20:00,26.39,26.4,26.38,26.39,49300.0,21.6514,21.6596,21.6432,21.6514,49300.0
2011-01-27 12:25:00,26.4,26.4,26.38,26.4,41300.0,21.6596,21.6596,21.6432,21.6596,41300.0
2011-01-27 12:30:00,26.4,26.4,26.38,26.39,25800.0,21.6596,21.6596,21.6432,21.6514,25800.0
2011-01-27 12:35:00,26.38,26.4,26.38,26.4,59400.0,21.6432,21.6596,21.6432,21.6596,59400.0
2011-01-27 12:40:00,26.4,26.41,26.39,26.41,33400.0,21.6596,21.6678,21.6514,21.6678,33400.0
2011-01-27 12:45:00,26.41,26.43,26.41,26.42,95800.0,21.6678,21.6842,21.6678,21.676,95800.0
2011-01-27 12:50:00,26.43,26.45,26.42,26.43,145900.0,21.6842,21.7006,21.676,21.6842,145900.0
2011-01-27 12:55:00,26.44,26.44,26.43,26.44,22700.0,21.6924,21.6924,21.6842,21.6924,22700.0
2011-01-27 13:00:00,26.44,26.44,26.42,26.42,216600.0,21.6924,21.6924,21.676,21.676,216600.0
2011-01-27 13:05:00,26.42,26.44,26.42,26.44,57100.0,21.676,21.6924,21.676,21.6924,57100.0
2011-01-27 13:10:00,26.44,26.44,26.43,26.44,38600.0,21.6924,21.6924,21.6842,21.6924,38600.0
2011-01-27 13:15:00,26.44,26.46,26.44,26.45,19800.0,21.6924,21.7088,21.6924,21.7006,19800.0
2011-01-27 13:20:00,26.44,26.44,26.43,26.44,39000.0,21.6924,21.6924,21.6842,21.6924,39000.0
2011-01-27 13:25:00,26.44,26.44,26.43,26.44,5000.0,21.6924,21.6924,21.6842,21.6924,5000.0
2011-01-27 13:30:00,26.44,26.44,26.43,26.44,42500.0,21.6924,21.6924,21.6842,21.6924,42500.0
2011-01-27 13:35:00,26.44,26.44,26.41,26.42,129000.0,21.6924,21.6924,21.6678,21.676,129000.0
2011-01-27 13:40:00,26.42,26.43,26.41,26.43,56100.0,21.676,21.6842,21.6678,21.6842,56100.0
2011-01-27 13:45:00,26.43,26.45,26.42,26.45,19500.0,21.6842,21.7006,21.676,21.7006,19500.0
2011-01-27 13:50:00,26.45,26.45,26.43,26.44,110100.0,21.7006,21.7006,21.6842,21.6924,110100.0
2011-01-27 13:55:00,26.44,26.45,26.43,26.44,20800.0,21.6924,21.7006,21.6842,21.6924,20800.0
2011-01-27 14:00:00,26.45,26.45,26.43,26.44,110500.0,21.7006,21.7006,21.6842,21.6924,110500.0
2011-01-27 14:05:00,26.45,26.45,26.44,26.45,23300.0,21.7006,21.7006,21.6924,21.7006,23300.0
2011-01-27 14:10:00,26.44,26.45,26.43,26.44,38300.0,21.6924,21.7006,21.6842,21.6924,38300.0
2011-01-27 14:15:00,26.44,26.45,26.43,26.45,20800.0,21.6924,21.7006,21.6842,21.7006,20800.0
2011-01-27 14:20:00,26.45,26.45,26.43,26.44,86800.0,21.7006,21.7006,21.6842,21.6924,86800.0
2011-01-27 14:25:00,26.44,26.45,26.41,26.41,76100.0,21.6924,21.7006,21.6678,21.6678,76100.0
2011-01-27 14:30:00,26.42,26.43,26.41,26.42,64400.0,21.676,21.6842,21.6678,21.676,64400.0
2011-01-27 14:35:00,26.41,26.43,26.41,26.43,53100.0,21.6678,21.6842,21.6678,21.6842,53100.0
2011-01-27 14:40:00,26.43,26.45,26.42,26.43,220100.0,21.6842,21.7006,21.676,21.6842,220100.0
2011-01-27 14:45:00,26.43,26.45,26.43,26.44,252700.0,21.6842,21.7006,21.6842,21.6924,252700.0
2011-01-27 14:50:00,26.44,26.45,26.43,26.44,68600.0,21.6924,21.7006,21.6842,21.6924,68600.0
2011-01-27 14:55:00,26.44,26.45,26.43,26.44,43400.0,21.6924,21.7006,21.6842,21.6924,43400.0
2011-01-27 15:00:00,26.44,26.45,26.42,26.43,122300.0,21.6924,21.7006,21.676,21.6842,122300.0
2011-01-27 15:05:00,26.42,26.43,26.41,26.42,67300.0,21.676,21.6842,21.6678,21.676,67300.0
2011-01-27 15:10:00,26.43,26.44,26.43,26.43,73600.0,21.6842,21.6924,21.6842,21.6842,73600.0
2011-01-27 15:15:00,26.44,26.44,26.42,26.42,150900.0,21.6924,21.6924,21.676,21.676,150900.0
2011-01-27 15:20:00,26.43,26.43,26.42,26.43,197900.0,21.6842,21.6842,21.676,21.6842,197900.0
2011-01-27 15:25:00,26.43,26.45,26.42,26.45,140900.0,21.6842,21.7006,21.676,21.7006,140900.0
2011-01-27 15:30:00,26.44,26.46,26.42,26.42,127300.0,21.6924,21.7088,21.676,21.676,127300.0
2011-01-27 15:35:00,26.42,26.45,26.42,26.44,300000.0,21.676,21.7006,21.676,21.6924,300000.0
2011-01-27 15:40:00,26.44,26.49,26.44,26.49,341800.0,21.6924,21.7334,21.6924,21.7334,341800.0
2011-01-27 15:45:00,26.49,26.52,26.48,26.48,468400.0,21.7334,21.758,21.7252,21.7252,468400.0
2011-01-27 15:50:00,26.48,26.48,26.39,26.39,554200.0,21.7252,21.7252,21.6514,21.6514,554200.0
2011-01-27 15:55:00,26.4,26.43,26.39,26.43,692100.0,21.6596,21.6842,21.6514,21.6842,692100.0
2011-01-28 09:30:00,26.47,26.47,26.41,26.41,207800.0,21.717,21.717,21.6678,21.6678,207800.0
2011-01-28 09:35:00,26.4,26.45,26.4,26.43,389700.0,21.6596,21.7006,21.6596,21.6842,389700.0
2011-01-28 09:40:00,26.44,26.44,26.42,26.43,135300.0,21.6924,21.6924,21.676,21.6842,135300.0
2011-01-28 09:45:00,26.43,26.45,26.43,26.43,122700.0,21.6842,21.7006,21.6842,21.6842,122700.0
2011-01-28 09:50:00,26.43,26.44,26.4,26.4,146300.0,21.6842,21.6924,21.6596,21.6596,146300.0
2011-01-28 09:55:00,26.42,26.42,26.36,26.37,281900.0,21.676,21.676,21.6268,21.635,281900.0
2011-01-28 10:00:00,26.37,26.37,26.3,26.31,94500.0,21.635,21.635,21.5775,21.5857,94500.0
2011-01-28 10:05:00,26.3,26.31,26.28,26.31,67800.0,21.5775,21.5857,21.5611,21.5857,67800.0
2011-01-28 10:10:00,26.31,26.34,26.3,26.32,145300.0,21.5857,21.6104,21.5775,21.5939,145300.0
2011-01-28 10:15:00,26.31,26.33,26.28,26.28,113400.0,21.5857,21.6022,21.5611,21.5611,113400.0
2011-01-28 10:20:00,26.28,26.28,26.19,26.19,184600.0,21.5611,21.5611,21.4873,21.4873,184600.0
2011-01-28 10:25:00,26.19,26.25,26.19,26.21,362000.0,21.4873,21.5365,21.4873,21.5037,362000.0
2011-01-28 10:30:00,26.22,26.22,26.15,26.17,153400.0,21.5119,21.5119,21.4545,21.4709,153400.0
2011-01-28 10:35:00,26.16,26.2,26.16,26.18,122600.0,21.4627,21.4955,21.4627,21.4791,122600.0
2011-01-28 10:40:00,26.19,26.2,26.16,26.18,130100.0,21.4873,21.4955,21.4627,21.4791,130100.0
2011-01-28 10:45:00,26.19,26.19,26.14,26.17,100800.0,21.4873,21.4873,21.4463,21.4709,100800.0
2011-01-28 10:50:00,26.17,26.17,26.11,26.13,103500.0,21.4709,21.4709,21.4217,21.4381,103500.0
2011-01-28 10:55:00,26.13,26.13,26.09,26.11,73100.0,21.4381,21.4381,21.4052,21.4217,73100.0
2011-01-28 11:00:00,26.11,26.13,26.08,26.09,111700.0,21.4217,21.4381,21.397,21.4052,111700.0
2011-01-28 11:05:00,26.1,26.11,26.08,26.1,105200.0,21.4135,21.4217,21.397,21.4135,105200.0
2011-01-28 11:10:00,26.11,26.12,26.08,26.1,26900.0,21.4217,21.4299,21.397,21.4135,26900.0
2011-01-28 11:15:00,26.1,26.12,26.08,26.12,48500.0,21.4135,21.4299,21.397,21.4299,48500.0
2011-01-28 11:20:00,26.12,26.13,26.11,26.11,50500.0,21.4299,21.4381,21.4217,21.4217,50500.0
2011-01-28 11:25:00,26.11,26.12,26.06,26.07,108200.0,21.4217,21.4299,21.3806,21.3888,108200.0
2011-01-28 11:30:00,26.06,26.06,26.0,26.01,223100.0,21.3806,21.3806,21.3314,21.3396,223100.0
2011-01-28 11:35:00,26.01,26.01,25.97,25.99,80100.0,21.3396,21.3396,21.3068,21.3232,80100.0
2011-01-28 11:40:00,25.98,25.99,25.93,25.94,186500.0,21.315,21.3232,21.274,21.2822,186500.0
2011-01-28 11:45:00,25.94,25.95,25.91,25.92,48700.0,21.2822,21.2904,21.2576,21.2658,48700.0
2011-01-28 11:50:00,25.92,25.92,25.85,25.89,354100.0,21.2658,21.2658,21.2083,21.2412,354100.0
2011-01-28 11:55:00,25.89,25.91,25.86,25.86,113400.0,21.2412,21.2576,21.2165,21.2165,113400.0
2011-01-28 12:00:00,25.87,25.87,25.74,25.79,764400.0,21.2247,21.2247,21.1181,21.1591,764400.0
2011-01-28 12:05:00,25.78,25.84,25.77,25.84,252100.0,21.1509,21.2001,21.1427,21.2001,252100.0
2011-01-28 12:10:00,25.84,25.85,25.81,25.81,1213000.0,21.2001,21.2083,21.1755,21.1755,1213000.0
2011-01-28 12:15:00,25.81,25.88,25.81,25.87,541400.0,21.1755,21.233,21.1755,21.2247,541400.0
2011-01-28 12:20:00,25.87,25.92,25.85,25.91,160700.0,21.2247,21.2658,21.2083,21.2576,160700.0
2011-01-28 12:25:00,25.91,25.92,25.88,25.88,77600.0,21.2576,21.2658,21.233,21.233,77600.0
2011-01-28 12:30:00,25.88,25.9,25.86,25.88,138500.0,21.233,21.2494,21.2165,21.233,138500.0
2011-01-28 12:35:00,25.89,25.92,25.88,25.9,76200.0,21.2412,21.2658,21.233,21.2494,76200.0
2011-01-28 12:40:00,25.9,25.94,25.9,25.93,148300.0,21.2494,21.2822,21.2494,21.274,148300.0
2011-01-28 12:45:00,25.93,25.94,25.9,25.92,268800.0,21.274,21.2822,21.2494,21.2658,268800.0
2011-01-28 12:50:00,25.92,25.93,25.91,25.91,153400.0,21.2658,21.274,21.2576,21.2576,153400.0
2011-01-28 12:55:00,25.91,25.92,25.89,25.91,75800.0,21.2576,21.2658,21.2412,21.2576,75800.0
2011-01-28 13:00:00,25.91,25.92,25.87,25.89,89000.0,21.2576,21.2658,21.2247,21.2412,89000.0
2011-01-28 13:05:00,25.88,25.88,25.82,25.83,129800.0,21.233,21.233,21.1837,21.1919,129800.0
2011-01-28 13:10:00,25.82,25.86,25.82,25.84,148400.0,21.1837,21.2165,21.1837,21.2001,148400.0
2011-01-28 13:15:00,25.85,25.85,25.81,25.84,214300.0,21.2083,21.2083,21.1755,21.2001,214300.0
2011-01-28 13:20:00,25.84,25.84,25.81,25.83,427600.0,21.2001,21.2001,21.1755,21.1919,427600.0
2011-01-28 13:25:00,25.83,25.84,25.81,25.82,99400.0,21.1919,21.2001,21.1755,21.1837,99400.0
2011-01-28 13:30:00,25.82,25.85,25.82,25.83,20100.0,21.1837,21.2083,21.1837,21.1919,20100.0
2011-01-28 13:35:00,25.82,25.84,25.81,25.81,149100.0,21.1837,21.2001,21.1755,21.1755,149100.0
2011-01-28 13:40:00,25.82,25.84,25.78,25.8,321500.0,21.1837,21.2001,21.1509,21.1673,321500.0
2011-01-28 13:45:00,25.8,25.83,25.8,25.83,58100.0,21.1673,21.1919,21.1673,21.1919,58100.0
2011-01-28 13:50:00,25.84,25.86,25.84,25.86,15200.0,21.2001,21.2165,21.2001,21.2165,15200.0
2011-01-28 13:55:00,25.86,25.9,25.86,25.89,90900.0,21.2165,21.2494,21.2165,21.2412,90900.0
2011-01-28 14:00:00,25.9,25.9,25.88,25.89,27600.0,21.2494,21.2494,21.233,21.2412,27600.0
2011-01-28 14:05:00,25.89,25.9,25.86,25.86,81200.0,21.2412,21.2494,21.2165,21.2165,81200.0
2011-01-28 14:10:00,25.87,25.88,25.84,25.85,29200.0,21.2247,21.233,21.2001,21.2083,29200.0
2011-01-28 14:15:00,25.85,25.86,25.84,25.85,76100.0,21.2083,21.2165,21.2001,21.2083,76100.0
2011-01-28 14:20:00,25.85,25.88,25.84,25.88,149000.0,21.2083,21.233,21.2001,21.233,149000.0
2011-01-28 14:25:00,25.87,25.88,25.86,25.87,36500.0,21.2247,21.233,21.2165,21.2247,36500.0
2011-01-28 14:30:00,25.88,25.9,25.87,25.9,15800.0,21.233,21.2494,21.2247,21.2494,15800.0
2011-01-28 14:35:00,25.9,25.91,25.87,25.87,76100.0,21.2494,21.2576,21.2247,21.2247,76100.0
2011-01-28 14:40:00,25.88,25.9,25.87,25.87,155100.0,21.233,21.2494,21.2247,21.2247,155100.0
2011-01-28 14:45:00,25.88,25.92,25.86,25.91,104900.0,21.233,21.2658,21.2165,21.2576,104900.0
2011-01-28 14:50:00,25.92,25.92,25.87,25.88,222700.0,21.2658,21.2658,21.2247,21.233,222700.0
2011-01-28 14:55:00,25.88,25.89,25.84,25.88,85600.0,21.233,21.2412,21.2001,21.233,85600.0
2011-01-28 15:00:00,25.89,25.89,25.85,25.88,151800.0,21.2412,21.2412,21.2083,21.233,151800.0
2011-01-28 15:05:00,25.89,25.89,25.86,25.87,59100.0,21.2412,21.2412,21.2165,21.2247,59100.0
2011-01-28 15:10:00,25.87,25.87,25.84,25.85,176500.0,21.2247,21.2247,21.2001,21.2083,176500.0
2011-01-28 15:15:00,25.85,25.86,25.83,25.84,257500.0,21.2083,21.2165,21.1919,21.2001,257500.0
2011-01-28 15:20:00,25.84,25.85,25.8,25.83,338200.0,21.2001,21.2083,21.1673,21.1919,338200.0
2011-01-28 15:25:00,25.83,25.84,25.79,25.8,205000.0,21.1919,21.2001,21.1591,21.1673,205000.0
2011-01-28 15:30:00,25.8,25.82,25.79,25.81,317400.0,21.1673,21.1837,21.1591,21.1755,317400.0
2011-01-28 15:35:00,25.81,25.84,25.8,25.82,119700.0,21.1755,21.2001,21.1673,21.1837,119700.0
2011-01-28 15:40:00,25.82,25.83,25.79,25.82,203100.0,21.1837,21.1919,21.1591,21.1837,203100.0
2011-01-28 15:45:00,25.82,25.84,25.82,25.82,252800.0,21.1837,21.2001,21.1837,21.1837,252800.0
2011-01-28 15:50:00,25.82,25.85,25.8,25.85,459500.0,21.1837,21.2083,21.1673,21.2083,459500.0
2011-01-28 15:55:00,25.85,25.86,25.82,25.84,1792100.0,21.2083,21.2165,21.1837,21.2001,1792100.0
2011-01-31 09:30:00,25.85,25.91,25.83,25.85,709500.0,21.2083,21.2576,21.1919,21.2083,709500.0
2011-01-31 09:35:00,25.85,25.85,25.8,25.81,621800.0,21.2083,21.2083,21.1673,21.1755,621800.0
2011-01-31 09:40:00,25.8,25.83,25.75,25.82,303700.0,21.1673,21.1919,21.1263,21.1837,303700.0
2011-01-31 09:45:00,25.82,25.82,25.73,25.74,448200.0,21.1837,21.1837,21.1099,21.1181,448200.0
2011-01-31 09:50:00,25.74,25.79,25.74,25.75,189500.0,21.1181,21.1591,21.1181,21.1263,189500.0
2011-01-31 09:55:00,25.76,25.81,25.7,25.74,602500.0,21.1345,21.1755,21.0853,21.1181,602500.0
2011-01-31 10:00:00,25.73,25.79,25.71,25.78,292700.0,21.1099,21.1591,21.0935,21.1509,292700.0
2011-01-31 10:05:00,25.77,25.79,25.76,25.76,107600.0,21.1427,21.1591,21.1345,21.1345,107600.0
2011-01-31 10:10:00,25.76,25.79,25.73,25.75,117600.0,21.1345,21.1591,21.1099,21.1263,117600.0
2011-01-31 10:15:00,25.75,25.77,25.72,25.75,101100.0,21.1263,21.1427,21.1017,21.1263,101100.0
2011-01-31 10:20:00,25.76,25.82,25.75,25.8,194800.0,21.1345,21.1837,21.1263,21.1673,194800.0
2011-01-31 10:25:00,25.79,25.83,25.78,25.83,39500.0,21.1591,21.1919,21.1509,21.1919,39500.0
2011-01-31 10:30:00,25.83,25.84,25.81,25.81,24200.0,21.1919,21.2001,21.1755,21.1755,24200.0
2011-01-31 10:35:00,25.81,25.84,25.81,25.84,66400.0,21.1755,21.2001,21.1755,21.2001,66400.0
2011-01-31 10:40:00,25.85,25.86,25.83,25.83,680000.0,21.2083,21.2165,21.1919,21.1919,680000.0
2011-01-31 10:45:00,25.83,25.84,25.81,25.82,114500.0,21.1919,21.2001,21.1755,21.1837,114500.0
2011-01-31 10:50:00,25.82,25.84,25.81,25.81,134300.0,21.1837,21.2001,21.1755,21.1755,134300.0
2011-01-31 10:55:00,25.82,25.86,25.81,25.84,132600.0,21.1837,21.2165,21.1755,21.2001,132600.0
2011-01-31 11:00:00,25.84,25.87,25.83,25.87,178000.0,21.2001,21.2247,21.1919,21.2247,178000.0
2011-01-31 11:05:00,25.87,25.87,25.84,25.86,126800.0,21.2247,21.2247,21.2001,21.2165,126800.0
2011-01-31 11:10:00,25.85,25.86,25.83,25.83,79400.0,21.2083,21.2165,21.1919,21.1919,79400.0
2011-01-31 11:15:00,25.83,25.85,25.81,25.84,181200.0,21.1919,21.2083,21.1755,21.2001,181200.0
2011-01-31 11:20:00,25.83,25.85,25.83,25.85,29500.0,21.1919,21.2083,21.1919,21.2083,29500.0
2011-01-31 11:25:00,25.84,25.88,25.84,25.86,64100.0,21.2001,21.233,21.2001,21.2165,64100.0
2011-01-31 11:30:00,25.86,25.86,25.84,25.85,150000.0,21.2165,21.2165,21.2001,21.2083,150000.0
2011-01-31 11:35:00,25.86,25.87,25.84,25.85,53000.0,21.2165,21.2247,21.2001,21.2083,53000.0
2011-01-31 11:40:00,25.85,25.87,25.84,25.87,62900.0,21.2083,21.2247,21.2001,21.2247,62900.0
2011-01-31 11:45:00,25.86,25.87,25.84,25.86,41200.0,21.2165,21.2247,21.2001,21.2165,41200.0
2011-01-31 11:50:00,25.86,25.86,25.84,25.84,12200.0,21.2165,21.2165,21.2001,21.2001,12200.0
2011-01-31 11:55:00,25.85,25.86,25.83,25.86,40700.0,21.2083,21.2165,21.1919,21.2165,40700.0
2011-01-31 12:00:00,25.86,25.88,25.86,25.88,27100.0,21.2165,21.233,21.2165,21.233,27100.0
2011-01-31 12:05:00,25.87,25.91,25.87,25.9,213700.0,21.2247,21.2576,21.2247,21.2494,213700.0
2011-01-31 12:10:00,25.89,25.93,25.89,25.91,77800.0,21.2412,21.274,21.2412,21.2576,77800.0
2011-01-31 12:15:00,25.91,25.95,25.91,25.95,71400.0,21.2576,21.2904,21.2576,21.2904,71400.0
2011-01-31 12:20:00,25.94,25.96,25.94,25.95,60100.0,21.2822,21.2986,21.2822,21.2904,60100.0
2011-01-31 12:25:00,25.94,25.97,25.94,25.97,70400.0,21.2822,21.3068,21.2822,21.3068,70400.0
2011-01-31 12:30:00,25.96,25.96,25.93,25.94,38200.0,21.2986,21.2986,21.274,21.2822,38200.0
2011-01-31 12:35:00,25.94,25.95,25.92,25.93,39200.0,21.2822,21.2904,21.2658,21.274,39200.0
2011-01-31 12:40:00,25.92,25.92,25.89,25.91,179500.0,21.2658,21.2658,21.2412,21.2576,179500.0
2011-01-31 12:45:00,25.91,25.92,25.9,25.9,14000.0,21.2576,21.2658,21.2494,21.2494,14000.0
2011-01-31 12:50:00,25.9,25.91,25.88,25.89,18300.0,21.2494,21.2576,21.233,21.2412,18300.0
2011-01-31 12:55:00,25.89,25.91,25.89,25.91,15700.0,21.2412,21.2576,21.2412,21.2576,15700.0
2011-01-31 13:00:00,25.9,25.93,25.9,25.91,59300.0,21.2494,21.274,21.2494,21.2576,59300.0
2011-01-31 13:05:00,25.92,25.93,25.91,25.92,28800.0,21.2658,21.274,21.2576,21.2658,28800.0
2011-01-31 13:10:00,25.91,25.92,25.9,25.9,54200.0,21.2576,21.2658,21.2494,21.2494,54200.0
2011-01-31 13:15:00,25.91,25.93,25.9,25.91,54100.0,21.2576,21.274,21.2494,21.2576,54100.0
2011-01-31 13:20:00,25.91,25.92,25.89,25.91,68200.0,21.2576,21.2658,21.2412,21.2576,68200.0
2011-01-31 13:25:00,25.91,25.92,25.91,25.92,23500.0,21.2576,21.2658,21.2576,21.2658,23500.0
2011-01-31 13:30:00,25.91,25.92,25.9,25.92,36800.0,21.2576,21.2658,21.2494,21.2658,36800.0
2011-01-31 13:35:00,25.91,25.91,25.89,25.89,191400.0,21.2576,21.2576,21.2412,21.2412,191400.0
2011-01-31 13:40:00,25.9,25.9,25.87,25.89,74500.0,21.2494,21.2494,21.2247,21.2412,74500.0
2011-01-31 13:45:00,25.89,25.91,25.89,25.9,205000.0,21.2412,21.2576,21.2412,21.2494,205000.0
2011-01-31 13:50:00,25.9,25.91,25.89,25.91,46800.0,21.2494,21.2576,21.2412,21.2576,46800.0
2011-01-31 13:55:00,25.91,25.91,25.9,25.91,19800.0,21.2576,21.2576,21.2494,21.2576,19800.0
2011-01-31 14:00:00,25.91,25.92,25.91,25.91,34300.0,21.2576,21.2658,21.2576,21.2576,34300.0
2011-01-31 14:05:00,25.91,25.92,25.9,25.9,57200.0,21.2576,21.2658,21.2494,21.2494,57200.0
2011-01-31 14:10:00,25.9,25.91,25.87,25.87,104000.0,21.2494,21.2576,21.2247,21.2247,104000.0
2011-01-31 14:15:00,25.88,25.89,25.87,25.89,40200.0,21.233,21.2412,21.2247,21.2412,40200.0
2011-01-31 14:20:00,25.89,25.89,25.87,25.88,72700.0,21.2412,21.2412,21.2247,21.233,72700.0
2011-01-31 14:25:00,25.88,25.89,25.87,25.88,93300.0,21.233,21.2412,21.2247,21.233,93300.0
2011-01-31 14:30:00,25.87,25.88,25.85,25.87,233500.0,21.2247,21.233,21.2083,21.2247,233500.0
2011-01-31 14:35:00,25.87,25.88,25.85,25.86,221900.0,21.2247,21.233,21.2083,21.2165,221900.0
2011-01-31 14:40:00,25.86,25.88,25.85,25.88,134600.0,21.2165,21.233,21.2083,21.233,134600.0
2011-01-31 14:45:00,25.87,25.88,25.84,25.85,146600.0,21.2247,21.233,21.2001,21.2083,146600.0
2011-01-31 14:50:00,25.85,25.89,25.83,25.88,747100.0,21.2083,21.2412,21.1919,21.233,747100.0
2011-01-31 14:55:00,25.89,25.9,25.88,25.89,44900.0,21.2412,21.2494,21.233,21.2412,44900.0
2011-01-31 15:00:00,25.89,25.93,25.88,25.91,174900.0,21.2412,21.274,21.233,21.2576,174900.0
2011-01-31 15:05:00,25.91,25.93,25.91,25.92,93000.0,21.2576,21.274,21.2576,21.2658,93000.0
2011-01-31 15:10:00,25.93,25.94,25.92,25.92,237100.0,21.274,21.2822,21.2658,21.2658,237100.0
2011-01-31 15:15:00,25.93,25.95,25.92,25.94,268800.0,21.274,21.2904,21.2658,21.2822,268800.0
2011-01-31 15:20:00,25.94,25.94,25.91,25.91,125700.0,21.2822,21.2822,21.2576,21.2576,125700.0
2011-01-31 15:25:00,25.92,25.92,25.9,25.91,145300.0,21.2658,21.2658,21.2494,21.2576,145300.0
2011-01-31 15:30:00,25.91,25.94,25.89,25.94,177900.0,21.2576,21.2822,21.2412,21.2822,177900.0
2011-01-31 15:35:00,25.93,25.93,25.91,25.91,238200.0,21.274,21.274,21.2576,21.2576,238200.0
2011-01-31 15:40:00,25.92,25.94,25.91,25.94,347600.0,21.2658,21.2822,21.2576,21.2822,347600.0
2011-01-31 15:45:00,25.93,25.97,25.92,25.95,445700.0,21.274,21.3068,21.2658,21.2904,445700.0
2011-01-31 15:50:00,25.95,25.96,25.94,25.96,218600.0,21.2904,21.2986,21.2822,21.2986,218600.0
2011-01-31 15:55:00,25.96,25.99,25.95,25.99,947800.0,21.2986,21.3232,21.2904,21.3232,947800.0
2011-02-01 09:30:00,26.15,26.2,26.15,26.2,369900.0,21.4545,21.4955,21.4545,21.4955,369900.0
2011-02-01 09:35:00,26.21,26.26,26.2,26.22,156200.0,21.5037,21.5447,21.4955,21.5119,156200.0
2011-02-01 09:40:00,26.21,26.24,26.2,26.21,86500.0,21.5037,21.5283,21.4955,21.5037,86500.0
2011-02-01 09:45:00,26.22,26.23,26.18,26.18,215500.0,21.5119,21.5201,21.4791,21.4791,215500.0
2011-02-01 09:50:00,26.19,26.23,26.19,26.23,237400.0,21.4873,21.5201,21.4873,21.5201,237400.0
2011-02-01 09:55:00,26.23,26.26,26.23,26.25,50200.0,21.5201,21.5447,21.5201,21.5365,50200.0
2011-02-01 10:00:00,26.25,26.29,26.22,26.26,296600.0,21.5365,21.5693,21.5119,21.5447,296600.0
2011-02-01 10:05:00,26.27,26.27,26.23,26.24,182800.0,21.5529,21.5529,21.5201,21.5283,182800.0
2011-02-01 10:10:00,26.24,26.26,26.22,26.26,166300.0,21.5283,21.5447,21.5119,21.5447,166300.0
2011-02-01 10:15:00,26.25,26.3,26.25,26.29,244300.0,21.5365,21.5775,21.5365,21.5693,244300.0
2011-02-01 10:20:00,26.3,26.34,26.3,26.33,247300.0,21.5775,21.6104,21.5775,21.6022,247300.0
2011-02-01 10:25:00,26.33,26.34,26.31,26.32,171900.0,21.6022,21.6104,21.5857,21.5939,171900.0
2011-02-01 10:30:00,26.32,26.32,26.29,26.3,1090800.0,21.5939,21.5939,21.5693,21.5775,1090800.0
2011-02-01 10:35:00,26.3,26.33,26.29,26.33,422300.0,21.5775,21.6022,21.5693,21.6022,422300.0
2011-02-01 10:40:00,26.32,26.36,26.32,26.36,165500.0,21.5939,21.6268,21.5939,21.6268,165500.0
2011-02-01 10:45:00,26.36,26.36,26.35,26.35,38100.0,21.6268,21.6268,21.6186,21.6186,38100.0
2011-02-01 10:50:00,26.35,26.36,26.34,26.35,127600.0,21.6186,21.6268,21.6104,21.6186,127600.0
2011-02-01 10:55:00,26.35,26.37,26.34,26.35,424200.0,21.6186,21.635,21.6104,21.6186,424200.0
2011-02-01 11:00:00,26.35,26.35,26.34,26.34,24700.0,21.6186,21.6186,21.6104,21.6104,24700.0
2011-02-01 11:05:00,26.34,26.37,26.33,26.34,145300.0,21.6104,21.635,21.6022,21.6104,145300.0
2011-02-01 11:10:00,26.33,26.34,26.32,26.32,74100.0,21.6022,21.6104,21.5939,21.5939,74100.0
2011-02-01 11:15:00,26.31,26.32,26.3,26.3,41400.0,21.5857,21.5939,21.5775,21.5775,41400.0
2011-02-01 11:20:00,26.31,26.32,26.29,26.3,83900.0,21.5857,21.5939,21.5693,21.5775,83900.0
2011-02-01 11:25:00,26.3,26.32,26.3,26.32,26800.0,21.5775,21.5939,21.5775,21.5939,26800.0
2011-02-01 11:30:00,26.32,26.35,26.32,26.33,68400.0,21.5939,21.6186,21.5939,21.6022,68400.0
2011-02-01 11:35:00,26.34,26.35,26.33,26.35,104900.0,21.6104,21.6186,21.6022,21.6186,104900.0
2011-02-01 11:40:00,26.36,26.36,26.34,26.35,108800.0,21.6268,21.6268,21.6104,21.6186,108800.0
2011-02-01 11:45:00,26.34,26.34,26.33,26.33,16700.0,21.6104,21.6104,21.6022,21.6022,16700.0
2011-02-01 11:50:00,26.33,26.35,26.33,26.35,44100.0,21.6022,21.6186,21.6022,21.6186,44100.0
2011-02-01 11:55:00,26.34,26.37,26.34,26.35,142300.0,21.6104,21.635,21.6104,21.6186,142300.0
2011-02-01 12:00:00,26.36,26.36,26.35,26.35,4300.0,21.6268,21.6268,21.6186,21.6186,4300.0
2011-02-01 12:05:00,26.35,26.38,26.35,26.38,33500.0,21.6186,21.6432,21.6186,21.6432,33500.0
2011-02-01 12:10:00,26.37,26.41,26.37,26.4,49700.0,21.635,21.6678,21.635,21.6596,49700.0
2011-02-01 12:15:00,26.41,26.44,26.4,26.44,81700.0,21.6678,21.6924,21.6596,21.6924,81700.0
2011-02-01 12:20:00,26.44,26.45,26.42,26.43,205500.0,21.6924,21.7006,21.676,21.6842,205500.0
2011-02-01 12:25:00,26.43,26.44,26.41,26.43,214800.0,21.6842,21.6924,21.6678,21.6842,214800.0
2011-02-01 12:30:00,26.43,26.43,26.41,26.41,59400.0,21.6842,21.6842,21.6678,21.6678,59400.0
2011-02-01 12:35:00,26.41,26.43,26.41,26.43,77900.0,21.6678,21.6842,21.6678,21.6842,77900.0
2011-02-01 12:40:00,26.43,26.44,26.42,26.44,101400.0,21.6842,21.6924,21.676,21.6924,101400.0
2011-02-01 12:45:00,26.44,26.45,26.42,26.43,29400.0,21.6924,21.7006,21.676,21.6842,29400.0
2011-02-01 12:50:00,26.43,26.46,26.42,26.45,68900.0,21.6842,21.7088,21.676,21.7006,68900.0
2011-02-01 12:55:00,26.45,26.46,26.44,26.45,121200.0,21.7006,21.7088,21.6924,21.7006,121200.0
2011-02-01 13:00:00,26.45,26.48,26.45,26.46,43600.0,21.7006,21.7252,21.7006,21.7088,43600.0
2011-02-01 13:05:00,26.46,26.47,26.44,26.45,18300.0,21.7088,21.717,21.6924,21.7006,18300.0
2011-02-01 13:10:00,26.44,26.46,26.44,26.45,49100.0,21.6924,21.7088,21.6924,21.7006,49100.0
2011-02-01 13:15:00,26.45,26.45,26.43,26.44,11800.0,21.7006,21.7006,21.6842,21.6924,11800.0
2011-02-01 13:20:00,26.44,26.45,26.43,26.44,149000.0,21.6924,21.7006,21.6842,21.6924,149000.0
2011-02-01 13:25:00,26.44,26.45,26.43,26.45,33900.0,21.6924,21.7006,21.6842,21.7006,33900.0
2011-02-01 13:30:00,26.44,26.45,26.42,26.43,34700.0,21.6924,21.7006,21.676,21.6842,34700.0
2011-02-01 13:35:00,26.43,26.43,26.41,26.42,26100.0,21.6842,21.6842,21.6678,21.676,26100.0
2011-02-01 13:40:00,26.42,26.43,26.42,26.43,8600.0,21.676,21.6842,21.676,21.6842,8600.0
2011-02-01 13:45:00,26.43,26.45,26.43,26.44,46200.0,21.6842,21.7006,21.6842,21.6924,46200.0
2011-02-01 13:50:00,26.45,26.45,26.44,26.44,106400.0,21.7006,21.7006,21.6924,21.6924,106400.0
2011-02-01 13:55:00,26.45,26.45,26.43,26.43,35800.0,21.7006,21.7006,21.6842,21.6842,35800.0
2011-02-01 14:00:00,26.43,26.45,26.42,26.45,108800.0,21.6842,21.7006,21.676,21.7006,108800.0
2011-02-01 14:05:00,26.44,26.45,26.43,26.44,49700.0,21.6924,21.7006,21.6842,21.6924,49700.0
2011-02-01 14:10:00,26.45,26.45,26.43,26.44,103000.0,21.7006,21.7006,21.6842,21.6924,103000.0
2011-02-01 14:15:00,26.44,26.45,26.43,26.43,110500.0,21.6924,21.7006,21.6842,21.6842,110500.0
2011-02-01 14:20:00,26.44,26.44,26.43,26.43,9600.0,21.6924,21.6924,21.6842,21.6842,9600.0
2011-02-01 14:25:00,26.44,26.44,26.42,26.43,136000.0,21.6924,21.6924,21.676,21.6842,136000.0
2011-02-01 14:30:00,26.43,26.44,26.43,26.44,56100.0,21.6842,21.6924,21.6842,21.6924,56100.0
2011-02-01 14:35:00,26.43,26.44,26.42,26.42,31800.0,21.6842,21.6924,21.676,21.676,31800.0
2011-02-01 14:40:00,26.43,26.45,26.42,26.45,46500.0,21.6842,21.7006,21.676,21.7006,46500.0
2011-02-01 14:45:00,26.45,26.46,26.42,26.42,34700.0,21.7006,21.7088,21.676,21.676,34700.0
2011-02-01 14:50:00,26.42,26.43,26.41,26.43,53300.0,21.676,21.6842,21.6678,21.6842,53300.0
2011-02-01 14:55:00,26.43,26.46,26.43,26.46,97200.0,21.6842,21.7088,21.6842,21.7088,97200.0
2011-02-01 15:00:00,26.46,26.47,26.44,26.45,146600.0,21.7088,21.717,21.6924,21.7006,146600.0
2011-02-01 15:05:00,26.45,26.46,26.44,26.44,33700.0,21.7006,21.7088,21.6924,21.6924,33700.0
2011-02-01 15:10:00,26.45,26.45,26.43,26.44,59600.0,21.7006,21.7006,21.6842,21.6924,59600.0
2011-02-01 15:15:00,26.44,26.47,26.44,26.46,44000.0,21.6924,21.717,21.6924,21.7088,44000.0
2011-02-01 15:20:00,26.47,26.48,26.45,26.47,58100.0,21.717,21.7252,21.7006,21.717,58100.0
2011-02-01 15:25:00,26.47,26.48,26.47,26.47,56300.0,21.717,21.7252,21.717,21.717,56300.0
2011-02-01 15:30:00,26.48,26.48,26.46,26.47,96100.0,21.7252,21.7252,21.7088,21.717,96100.0
2011-02-01 15:35:00,26.48,26.49,26.46,26.46,236200.0,21.7252,21.7334,21.7088,21.7088,236200.0
2011-02-01 15:40:00,26.46,26.47,26.45,26.46,167100.0,21.7088,21.717,21.7006,21.7088,167100.0
2011-02-01 15:45:00,26.47,26.48,26.46,26.46,188200.0,21.717,21.7252,21.7088,21.7088,188200.0
2011-02-01 15:50:00,26.47,26.48,26.44,26.44,267800.0,21.717,21.7252,21.6924,21.6924,267800.0
2011-02-01 15:55:00,26.45,26.45,26.42,26.42,1345200.0,21.7006,21.7006,21.676,21.676,1345200.0
2011-02-02 09:30:00,26.37,26.42,26.37,26.42,117300.0,21.635,21.676,21.635,21.676,117300.0
2011-02-02 09:35:00,26.43,26.43,26.4,26.4,47000.0,21.6842,21.6842,21.6596,21.6596,47000.0
2011-02-02 09:40:00,26.41,26.42,26.38,26.41,102600.0,21.6678,21.676,21.6432,21.6678,102600.0
2011-02-02 09:45:00,26.41,26.44,26.41,26.43,90200.0,21.6678,21.6924,21.6678,21.6842,90200.0
2011-02-02 09:50:00,26.42,26.44,26.42,26.44,250900.0,21.676,21.6924,21.676,21.6924,250900.0
2011-02-02 09:55:00,26.44,26.45,26.43,26.45,122700.0,21.6924,21.7006,21.6842,21.7006,122700.0
2011-02-02 10:00:00,26.45,26.45,26.38,26.39,366800.0,21.7006,21.7006,21.6432,21.6514,366800.0
2011-02-02 10:05:00,26.39,26.42,26.39,26.41,75800.0,21.6514,21.676,21.6514,21.6678,75800.0
2011-02-02 10:10:00,26.4,26.46,26.4,26.45,83400.0,21.6596,21.7088,21.6596,21.7006,83400.0
2011-02-02 10:15:00,26.45,26.5,26.45,26.5,128300.0,21.7006,21.7416,21.7006,21.7416,128300.0
2011-02-02 10:20:00,26.5,26.51,26.47,26.48,145300.0,21.7416,21.7498,21.717,21.7252,145300.0
2011-02-02 10:25:00,26.48,26.5,26.48,26.5,141100.0,21.7252,21.7416,21.7252,21.7416,141100.0
2011-02-02 10:30:00,26.5,26.52,26.49,26.51,271500.0,21.7416,21.758,21.7334,21.7498,271500.0
2011-02-02 10:35:00,26.5,26.51,26.5,26.5,66600.0,21.7416,21.7498,21.7416,21.7416,66600.0
2011-02-02 10:40:00,26.5,26.5,26.46,26.48,74500.0,21.7416,21.7416,21.7088,21.7252,74500.0
2011-02-02 10:45:00,26.49,26.5,26.46,26.47,41800.0,21.7334,21.7416,21.7088,21.717,41800.0
2011-02-02 10:50:00,26.47,26.49,26.46,26.48,78100.0,21.717,21.7334,21.7088,21.7252,78100.0
2011-02-02 10:55:00,26.48,26.49,26.48,26.49,78900.0,21.7252,21.7334,21.7252,21.7334,78900.0
2011-02-02 11:00:00,26.48,26.49,26.47,26.47,146000.0,21.7252,21.7334,21.717,21.717,146000.0
2011-02-02 11:05:00,26.47,26.47,26.43,26.44,78400.0,21.717,21.717,21.6842,21.6924,78400.0
2011-02-02 11:10:00,26.44,26.45,26.44,26.45,136000.0,21.6924,21.7006,21.6924,21.7006,136000.0
2011-02-02 11:15:00,26.45,26.46,26.44,26.46,30600.0,21.7006,21.7088,21.6924,21.7088,30600.0
2011-02-02 11:20:00,26.46,26.47,26.45,26.46,40700.0,21.7088,21.717,21.7006,21.7088,40700.0
2011-02-02 11:25:00,26.46,26.49,26.45,26.49,31700.0,21.7088,21.7334,21.7006,21.7334,31700.0
2011-02-02 11:30:00,26.49,26.49,26.47,26.49,51900.0,21.7334,21.7334,21.717,21.7334,51900.0
2011-02-02 11:35:00,26.49,26.5,26.48,26.48,97600.0,21.7334,21.7416,21.7252,21.7252,97600.0
2011-02-02 11:40:00,26.49,26.5,26.48,26.5,38600.0,21.7334,21.7416,21.7252,21.7416,38600.0
2011-02-02 11:45:00,26.49,26.5,26.48,26.5,48200.0,21.7334,21.7416,21.7252,21.7416,48200.0
2011-02-02 11:50:00,26.5,26.52,26.49,26.51,232800.0,21.7416,21.758,21.7334,21.7498,232800.0
2011-02-02 11:55:00,26.51,26.53,26.5,26.53,26600.0,21.7498,21.7662,21.7416,21.7662,26600.0
2011-02-02 12:00:00,26.52,26.53,26.49,26.49,76600.0,21.758,21.7662,21.7334,21.7334,76600.0
2011-02-02 12:05:00,26.49,26.5,26.48,26.5,90000.0,21.7334,21.7416,21.7252,21.7416,90000.0
2011-02-02 12:10:00,26.49,26.51,26.49,26.51,20900.0,21.7334,21.7498,21.7334,21.7498,20900.0
2011-02-02 12:15:00,26.5,26.51,26.48,26.48,21000.0,21.7416,21.7498,21.7252,21.7252,21000.0
2011-02-02 12:20:00,26.48,26.49,26.45,26.45,107100.0,21.7252,21.7334,21.7006,21.7006,107100.0
2011-02-02 12:25:00,26.46,26.47,26.45,26.46,89500.0,21.7088,21.717,21.7006,21.7088,89500.0
2011-02-02 12:30:00,26.45,26.48,26.45,26.47,23900.0,21.7006,21.7252,21.7006,21.717,23900.0
2011-02-02 12:35:00,26.48,26.5,26.47,26.5,76400.0,21.7252,21.7416,21.717,21.7416,76400.0
2011-02-02 12:40:00,26.5,26.5,26.48,26.49,24700.0,21.7416,21.7416,21.7252,21.7334,24700.0
2011-02-02 12:45:00,26.49,26.49,26.48,26.48,9100.0,21.7334,21.7334,21.7252,21.7252,9100.0
2011-02-02 12:50:00,26.48,26.49,26.46,26.47,57000.0,21.7252,21.7334,21.7088,21.717,57000.0
2011-02-02 12:55:00,26.47,26.49,26.46,26.48,73300.0,21.717,21.7334,21.7088,21.7252,73300.0
2011-02-02 13:00:00,26.48,26.49,26.48,26.49,58600.0,21.7252,21.7334,21.7252,21.7334,58600.0
2011-02-02 13:05:00,26.49,26.49,26.48,26.48,85600.0,21.7334,21.7334,21.7252,21.7252,85600.0
2011-02-02 13:10:00,26.49,26.49,26.47,26.47,202800.0,21.7334,21.7334,21.717,21.717,202800.0
2011-02-02 13:15:00,26.47,26.48,26.46,26.48,75900.0,21.717,21.7252,21.7088,21.7252,75900.0
2011-02-02 13:20:00,26.47,26.49,26.47,26.49,18200.0,21.717,21.7334,21.717,21.7334,18200.0
2011-02-02 13:25:00,26.48,26.49,26.47,26.47,56200.0,21.7252,21.7334,21.717,21.717,56200.0
2011-02-02 13:30:00,26.48,26.5,26.47,26.5,603000.0,21.7252,21.7416,21.717,21.7416,603000.0
2011-02-02 13:35:00,26.49,26.5,26.48,26.49,140700.0,21.7334,21.7416,21.7252,21.7334,140700.0
2011-02-02 13:40:00,26.48,26.49,26.47,26.47,38900.0,21.7252,21.7334,21.717,21.717,38900.0
2011-02-02 13:45:00,26.48,26.48,26.46,26.48,70200.0,21.7252,21.7252,21.7088,21.7252,70200.0
2011-02-02 13:50:00,26.48,26.49,26.47,26.49,19000.0,21.7252,21.7334,21.717,21.7334,19000.0
2011-02-02 13:55:00,26.48,26.49,26.47,26.48,22400.0,21.7252,21.7334,21.717,21.7252,22400.0
2011-02-02 14:00:00,26.48,26.48,26.47,26.48,30300.0,21.7252,21.7252,21.717,21.7252,30300.0
2011-02-02 14:05:00,26.48,26.48,26.47,26.48,43000.0,21.7252,21.7252,21.717,21.7252,43000.0
2011-02-02 14:10:00,26.48,26.49,26.47,26.48,610800.0,21.7252,21.7334,21.717,21.7252,610800.0
2011-02-02 14:15:00,26.48,26.49,26.47,26.49,20700.0,21.7252,21.7334,21.717,21.7334,20700.0
2011-02-02 14:20:00,26.49,26.5,26.48,26.49,17900.0,21.7334,21.7416,21.7252,21.7334,17900.0
2011-02-02 14:25:00,26.5,26.5,26.49,26.5,12700.0,21.7416,21.7416,21.7334,21.7416,12700.0
2011-02-02 14:30:00,26.5,26.5,26.48,26.49,124500.0,21.7416,21.7416,21.7252,21.7334,124500.0
2011-02-02 14:35:00,26.48,26.5,26.48,26.5,120000.0,21.7252,21.7416,21.7252,21.7416,120000.0
2011-02-02 14:40:00,26.5,26.5,26.49,26.49,29800.0,21.7416,21.7416,21.7334,21.7334,29800.0
2011-02-02 14:45:00,26.49,26.5,26.49,26.5,48000.0,21.7334,21.7416,21.7334,21.7416,48000.0
2011-02-02 14:50:00,26.5,26.52,26.49,26.52,73300.0,21.7416,21.758,21.7334,21.758,73300.0
2011-02-02 14:55:00,26.52,26.52,26.51,26.52,39000.0,21.758,21.758,21.7498,21.758,39000.0
2011-02-02 15:00:00,26.52,26.53,26.5,26.51,90800.0,21.758,21.7662,21.7416,21.7498,90800.0
2011-02-02 15:05:00,26.51,26.53,26.51,26.52,38600.0,21.7498,21.7662,21.7498,21.758,38600.0
2011-02-02 15:10:00,26.53,26.53,26.5,26.5,71900.0,21.7662,21.7662,21.7416,21.7416,71900.0
2011-02-02 15:15:00,26.51,26.52,26.5,26.5,49600.0,21.7498,21.758,21.7416,21.7416,49600.0
2011-02-02 15:20:00,26.51,26.51,26.5,26.51,70200.0,21.7498,21.7498,21.7416,21.7498,70200.0
2011-02-02 15:25:00,26.51,26.51,26.46,26.46,89900.0,21.7498,21.7498,21.7088,21.7088,89900.0
2011-02-02 15:30:00,26.47,26.47,26.44,26.46,274900.0,21.717,21.717,21.6924,21.7088,274900.0
2011-02-02 15:35:00,26.47,26.48,26.44,26.45,92000.0,21.717,21.7252,21.6924,21.7006,92000.0
2011-02-02 15:40:00,26.46,26.49,26.45,26.48,149800.0,21.7088,21.7334,21.7006,21.7252,149800.0
2011-02-02 15:45:00,26.48,26.49,26.47,26.49,199000.0,21.7252,21.7334,21.717,21.7334,199000.0
2011-02-02 15:50:00,26.48,26.49,26.45,26.46,186300.0,21.7252,21.7334,21.7006,21.7088,186300.0
2011-02-02 15:55:00,26.46,26.48,26.45,26.47,611800.0,21.7088,21.7252,21.7006,21.717,611800.0
2011-02-03 09:30:00,26.47,26.48,26.39,26.39,926600.0,21.717,21.7252,21.6514,21.6514,926600.0
2011-02-03 09:35:00,26.39,26.44,26.39,26.43,378200.0,21.6514,21.6924,21.6514,21.6842,378200.0
2011-02-03 09:40:00,26.43,26.44,26.39,26.4,397200.0,21.6842,21.6924,21.6514,21.6596,397200.0
2011-02-03 09:45:00,26.4,26.44,26.4,26.44,354700.0,21.6596,21.6924,21.6596,21.6924,354700.0
2011-02-03 09:50:00,26.45,26.45,26.42,26.44,385800.0,21.7006,21.7006,21.676,21.6924,385800.0
2011-02-03 09:55:00,26.44,26.46,26.41,26.45,498100.0,21.6924,21.7088,21.6678,21.7006,498100.0
2011-02-03 10:00:00,26.45,26.49,26.41,26.41,158400.0,21.7006,21.7334,21.6678,21.6678,158400.0
2011-02-03 10:05:00,26.41,26.41,26.34,26.36,229100.0,21.6678,21.6678,21.6104,21.6268,229100.0
2011-02-03 10:10:00,26.36,26.36,26.26,26.29,116800.0,21.6268,21.6268,21.5447,21.5693,116800.0
2011-02-03 10:15:00,26.29,26.33,26.25,26.33,78300.0,21.5693,21.6022,21.5365,21.6022,78300.0
2011-02-03 10:20:00,26.32,26.36,26.32,26.35,65600.0,21.5939,21.6268,21.5939,21.6186,65600.0
2011-02-03 10:25:00,26.35,26.37,26.33,26.36,125000.0,21.6186,21.635,21.6022,21.6268,125000.0
2011-02-03 10:30:00,26.37,26.37,26.32,26.34,55000.0,21.635,21.635,21.5939,21.6104,55000.0
2011-02-03 10:35:00,26.34,26.38,26.33,26.38,556200.0,21.6104,21.6432,21.6022,21.6432,556200.0
2011-02-03 10:40:00,26.38,26.38,26.36,26.37,386600.0,21.6432,21.6432,21.6268,21.635,386600.0
2011-02-03 10:45:00,26.38,26.4,26.37,26.38,128400.0,21.6432,21.6596,21.635,21.6432,128400.0
2011-02-03 10:50:00,26.38,26.39,26.37,26.39,21700.0,21.6432,21.6514,21.635,21.6514,21700.0
2011-02-03 10:55:00,26.38,26.4,26.37,26.39,30900.0,21.6432,21.6596,21.635,21.6514,30900.0
2011-02-03 11:00:00,26.39,26.39,26.36,26.36,166000.0,21.6514,21.6514,21.6268,21.6268,166000.0
2011-02-03 11:05:00,26.36,26.37,26.34,26.34,96400.0,21.6268,21.635,21.6104,21.6104,96400.0
2011-02-03 11:10:00,26.34,26.37,26.33,26.37,72100.0,21.6104,21.635,21.6022,21.635,72100.0
2011-02-03 11:15:00,26.37,26.38,26.36,26.37,105200.0,21.635,21.6432,21.6268,21.635,105200.0
2011-02-03 11:20:00,26.36,26.4,26.35,26.4,64100.0,21.6268,21.6596,21.6186,21.6596,64100.0
2011-02-03 11:25:00,26.39,26.39,26.37,26.39,43700.0,21.6514,21.6514,21.635,21.6514,43700.0
2011-02-03 11:30:00,26.38,26.41,26.38,26.41,29700.0,21.6432,21.6678,21.6432,21.6678,29700.0
2011-02-03 11:35:00,26.41,26.46,26.41,26.45,83300.0,21.6678,21.7088,21.6678,21.7006,83300.0
2011-02-03 11:40:00,26.45,26.45,26.44,26.45,7100.0,21.7006,21.7006,21.6924,21.7006,7100.0
2011-02-03 11:45:00,26.45,26.47,26.44,26.45,55200.0,21.7006,21.717,21.6924,21.7006,55200.0
2011-02-03 11:50:00,26.44,26.46,26.44,26.46,114300.0,21.6924,21.7088,21.6924,21.7088,114300.0
2011-02-03 11:55:00,26.46,26.48,26.45,26.48,90900.0,21.7088,21.7252,21.7006,21.7252,90900.0
2011-02-03 12:00:00,26.48,26.5,26.47,26.49,121900.0,21.7252,21.7416,21.717,21.7334,121900.0
2011-02-03 12:05:00,26.49,26.49,26.45,26.47,432600.0,21.7334,21.7334,21.7006,21.717,432600.0
2011-02-03 12:10:00,26.47,26.48,26.46,26.47,10200.0,21.717,21.7252,21.7088,21.717,10200.0
2011-02-03 12:15:00,26.47,26.48,26.46,26.47,10200.0,21.717,21.7252,21.7088,21.717,10200.0
2011-02-03 12:20:00,26.46,26.48,26.46,26.46,23300.0,21.7088,21.7252,21.7088,21.7088,23300.0
2011-02-03 12:25:00,26.47,26.48,26.47,26.48,4300.0,21.717,21.7252,21.717,21.7252,4300.0
2011-02-03 12:30:00,26.47,26.47,26.45,26.45,59800.0,21.717,21.717,21.7006,21.7006,59800.0
2011-02-03 12:35:00,26.46,26.46,26.44,26.45,49000.0,21.7088,21.7088,21.6924,21.7006,49000.0
2011-02-03 12:40:00,26.46,26.47,26.45,26.47,92700.0,21.7088,21.717,21.7006,21.717,92700.0
2011-02-03 12:45:00,26.47,26.47,26.44,26.46,532900.0,21.717,21.717,21.6924,21.7088,532900.0
2011-02-03 12:50:00,26.46,26.47,26.45,26.46,58300.0,21.7088,21.717,21.7006,21.7088,58300.0
2011-02-03 12:55:00,26.46,26.48,26.46,26.48,69700.0,21.7088,21.7252,21.7088,21.7252,69700.0
2011-02-03 13:00:00,26.48,26.49,26.47,26.48,323200.0,21.7252,21.7334,21.717,21.7252,323200.0
2011-02-03 13:05:00,26.48,26.49,26.47,26.47,45200.0,21.7252,21.7334,21.717,21.717,45200.0
2011-02-03 13:10:00,26.48,26.48,26.47,26.48,12500.0,21.7252,21.7252,21.717,21.7252,12500.0
2011-02-03 13:15:00,26.47,26.48,26.46,26.46,4900.0,21.717,21.7252,21.7088,21.7088,4900.0
2011-02-03 13:20:00,26.46,26.48,26.46,26.48,9300.0,21.7088,21.7252,21.7088,21.7252,9300.0
2011-02-03 13:25:00,26.48,26.49,26.47,26.48,46200.0,21.7252,21.7334,21.717,21.7252,46200.0
2011-02-03 13:30:00,26.48,26.48,26.46,26.47,7300.0,21.7252,21.7252,21.7088,21.717,7300.0
2011-02-03 13:35:00,26.46,26.47,26.46,26.47,4400.0,21.7088,21.717,21.7088,21.717,4400.0
2011-02-03 13:40:00,26.47,26.47,26.44,26.45,139200.0,21.717,21.717,21.6924,21.7006,139200.0
2011-02-03 13:45:00,26.45,26.45,26.43,26.45,234100.0,21.7006,21.7006,21.6842,21.7006,234100.0
2011-02-03 13:50:00,26.45,26.45,26.44,26.45,36000.0,21.7006,21.7006,21.6924,21.7006,36000.0
2011-02-03 13:55:00,26.44,26.46,26.44,26.45,87700.0,21.6924,21.7088,21.6924,21.7006,87700.0
2011-02-03 14:00:00,26.45,26.48,26.45,26.47,64400.0,21.7006,21.7252,21.7006,21.717,64400.0
2011-02-03 14:05:00,26.48,26.48,26.45,26.47,139700.0,21.7252,21.7252,21.7006,21.717,139700.0
2011-02-03 14:10:00,26.46,26.47,26.44,26.44,99100.0,21.7088,21.717,21.6924,21.6924,99100.0
2011-02-03 14:15:00,26.45,26.48,26.44,26.48,71900.0,21.7006,21.7252,21.6924,21.7252,71900.0
2011-02-03 14:20:00,26.48,26.49,26.47,26.48,61800.0,21.7252,21.7334,21.717,21.7252,61800.0
2011-02-03 14:25:00,26.48,26.48,26.47,26.47,7600.0,21.7252,21.7252,21.717,21.717,7600.0
2011-02-03 14:30:00,26.48,26.48,26.47,26.47,34800.0,21.7252,21.7252,21.717,21.717,34800.0
2011-02-03 14:35:00,26.48,26.49,26.47,26.49,12200.0,21.7252,21.7334,21.717,21.7334,12200.0
2011-02-03 14:40:00,26.49,26.49,26.48,26.49,13000.0,21.7334,21.7334,21.7252,21.7334,13000.0
2011-02-03 14:45:00,26.49,26.49,26.47,26.48,73300.0,21.7334,21.7334,21.717,21.7252,73300.0
2011-02-03 14:50:00,26.48,26.51,26.48,26.51,59400.0,21.7252,21.7498,21.7252,21.7498,59400.0
2011-02-03 14:55:00,26.51,26.53,26.5,26.51,94700.0,21.7498,21.7662,21.7416,21.7498,94700.0
2011-02-03 15:00:00,26.51,26.55,26.51,26.55,111200.0,21.7498,21.7826,21.7498,21.7826,111200.0
2011-02-03 15:05:00,26.55,26.56,26.54,26.55,85500.0,21.7826,21.7909,21.7744,21.7826,85500.0
2011-02-03 15:10:00,26.54,26.54,26.53,26.53,12300.0,21.7744,21.7744,21.7662,21.7662,12300.0
2011-02-03 15:15:00,26.54,26.55,26.54,26.55,30400.0,21.7744,21.7826,21.7744,21.7826,30400.0
2011-02-03 15:20:00,26.55,26.56,26.54,26.55,44200.0,21.7826,21.7909,21.7744,21.7826,44200.0
2011-02-03 15:25:00,26.54,26.56,26.54,26.55,37100.0,21.7744,21.7909,21.7744,21.7826,37100.0
2011-02-03 15:30:00,26.55,26.56,26.55,26.55,42300.0,21.7826,21.7909,21.7826,21.7826,42300.0
2011-02-03 15:35:00,26.56,26.58,26.56,26.57,178500.0,21.7909,21.8073,21.7909,21.7991,178500.0
2011-02-03 15:40:00,26.58,26.58,26.56,26.58,96300.0,21.8073,21.8073,21.7909,21.8073,96300.0
2011-02-03 15:45:00,26.57,26.57,26.55,26.56,202000.0,21.7991,21.7991,21.7826,21.7909,202000.0
2011-02-03 15:50:00,26.55,26.57,26.55,26.55,356200.0,21.7826,21.7991,21.7826,21.7826,356200.0
2011-02-03 15:55:00,26.55,26.56,26.52,26.52,878600.0,21.7826,21.7909,21.758,21.758,878600.0
2011-02-04 09:30:00,26.55,26.59,26.53,26.59,316600.0,21.7826,21.8155,21.7662,21.8155,316600.0
2011-02-04 09:35:00,26.58,26.59,26.51,26.52,156800.0,21.8073,21.8155,21.7498,21.758,156800.0
2011-02-04 09:40:00,26.52,26.52,26.49,26.5,158900.0,21.758,21.758,21.7334,21.7416,158900.0
2011-02-04 09:45:00,26.5,26.52,26.47,26.52,251900.0,21.7416,21.758,21.717,21.758,251900.0
2011-02-04 09:50:00,26.51,26.56,26.51,26.56,83100.0,21.7498,21.7909,21.7498,21.7909,83100.0
2011-02-04 09:55:00,26.55,26.58,26.55,26.57,156800.0,21.7826,21.8073,21.7826,21.7991,156800.0
2011-02-04 10:00:00,26.57,26.61,26.56,26.61,55000.0,21.7991,21.8319,21.7909,21.8319,55000.0
2011-02-04 10:05:00,26.61,26.61,26.58,26.59,402900.0,21.8319,21.8319,21.8073,21.8155,402900.0
2011-02-04 10:10:00,26.59,26.6,26.56,26.57,145000.0,21.8155,21.8237,21.7909,21.7991,145000.0
2011-02-04 10:15:00,26.57,26.58,26.55,26.58,114400.0,21.7991,21.8073,21.7826,21.8073,114400.0
2011-02-04 10:20:00,26.57,26.61,26.57,26.61,44000.0,21.7991,21.8319,21.7991,21.8319,44000.0
2011-02-04 10:25:00,26.62,26.63,26.6,26.62,84700.0,21.8401,21.8483,21.8237,21.8401,84700.0
2011-02-04 10:30:00,26.62,26.63,26.61,26.62,91300.0,21.8401,21.8483,21.8319,21.8401,91300.0
2011-02-04 10:35:00,26.62,26.62,26.61,26.61,30300.0,21.8401,21.8401,21.8319,21.8319,30300.0
2011-02-04 10:40:00,26.6,26.61,26.58,26.58,122300.0,21.8237,21.8319,21.8073,21.8073,122300.0
2011-02-04 10:45:00,26.58,26.58,26.56,26.58,33900.0,21.8073,21.8073,21.7909,21.8073,33900.0
2011-02-04 10:50:00,26.57,26.58,26.51,26.52,240700.0,21.7991,21.8073,21.7498,21.758,240700.0
2011-02-04 10:55:00,26.51,26.56,26.5,26.55,105600.0,21.7498,21.7909,21.7416,21.7826,105600.0
2011-02-04 11:00:00,26.54,26.57,26.5,26.5,121900.0,21.7744,21.7991,21.7416,21.7416,121900.0
2011-02-04 11:05:00,26.51,26.56,26.5,26.56,140200.0,21.7498,21.7909,21.7416,21.7909,140200.0
2011-02-04 11:10:00,26.56,26.58,26.54,26.57,102300.0,21.7909,21.8073,21.7744,21.7991,102300.0
2011-02-04 11:15:00,26.57,26.57,26.54,26.56,41200.0,21.7991,21.7991,21.7744,21.7909,41200.0
2011-02-04 11:20:00,26.56,26.58,26.54,26.58,99800.0,21.7909,21.8073,21.7744,21.8073,99800.0
2011-02-04 11:25:00,26.58,26.58,26.55,26.57,74000.0,21.8073,21.8073,21.7826,21.7991,74000.0
2011-02-04 11:30:00,26.57,26.58,26.56,26.56,34200.0,21.7991,21.8073,21.7909,21.7909,34200.0
2011-02-04 11:35:00,26.57,26.58,26.56,26.58,4700.0,21.7991,21.8073,21.7909,21.8073,4700.0
2011-02-04 11:40:00,26.58,26.59,26.58,26.59,3900.0,21.8073,21.8155,21.8073,21.8155,3900.0
2011-02-04 11:45:00,26.58,26.6,26.57,26.6,14100.0,21.8073,21.8237,21.7991,21.8237,14100.0
2011-02-04 11:50:00,26.6,26.6,26.58,26.59,11100.0,21.8237,21.8237,21.8073,21.8155,11100.0
2011-02-04 11:55:00,26.59,26.59,26.57,26.57,113900.0,21.8155,21.8155,21.7991,21.7991,113900.0
2011-02-04 12:00:00,26.57,26.58,26.57,26.58,7100.0,21.7991,21.8073,21.7991,21.8073,7100.0
2011-02-04 12:05:00,26.57,26.58,26.57,26.57,71200.0,21.7991,21.8073,21.7991,21.7991,71200.0
2011-02-04 12:10:00,26.58,26.58,26.55,26.56,25600.0,21.8073,21.8073,21.7826,21.7909,25600.0
2011-02-04 12:15:00,26.55,26.57,26.55,26.57,22800.0,21.7826,21.7991,21.7826,21.7991,22800.0
2011-02-04 12:20:00,26.57,26.58,26.57,26.58,43600.0,21.7991,21.8073,21.7991,21.8073,43600.0
2011-02-04 12:25:00,26.59,26.59,26.57,26.57,71300.0,21.8155,21.8155,21.7991,21.7991,71300.0
2011-02-04 12:30:00,26.58,26.59,26.57,26.59,53400.0,21.8073,21.8155,21.7991,21.8155,53400.0
2011-02-04 12:35:00,26.59,26.6,26.58,26.6,103400.0,21.8155,21.8237,21.8073,21.8237,103400.0
2011-02-04 12:40:00,26.61,26.61,26.6,26.6,22000.0,21.8319,21.8319,21.8237,21.8237,22000.0
2011-02-04 12:45:00,26.6,26.61,26.6,26.61,425900.0,21.8237,21.8319,21.8237,21.8319,425900.0
2011-02-04 12:50:00,26.61,26.61,26.6,26.61,25200.0,21.8319,21.8319,21.8237,21.8319,25200.0
2011-02-04 12:55:00,26.62,26.62,26.61,26.61,7800.0,21.8401,21.8401,21.8319,21.8319,7800.0
2011-02-04 13:00:00,26.62,26.62,26.61,26.62,45000.0,21.8401,21.8401,21.8319,21.8401,45000.0
2011-02-04 13:05:00,26.62,26.62,26.61,26.62,15600.0,21.8401,21.8401,21.8319,21.8401,15600.0
2011-02-04 13:10:00,26.62,26.65,26.62,26.64,254500.0,21.8401,21.8647,21.8401,21.8565,254500.0
2011-02-04 13:15:00,26.65,26.67,26.64,26.65,115100.0,21.8647,21.8811,21.8565,21.8647,115100.0
2011-02-04 13:20:00,26.66,26.68,26.66,26.66,27700.0,21.8729,21.8893,21.8729,21.8729,27700.0
2011-02-04 13:25:00,26.66,26.67,26.66,26.66,10900.0,21.8729,21.8811,21.8729,21.8729,10900.0
2011-02-04 13:30:00,26.66,26.67,26.65,26.65,108100.0,21.8729,21.8811,21.8647,21.8647,108100.0
2011-02-04 13:35:00,26.66,26.66,26.64,26.66,14500.0,21.8729,21.8729,21.8565,21.8729,14500.0
2011-02-04 13:40:00,26.66,26.66,26.65,26.65,10700.0,21.8729,21.8729,21.8647,21.8647,10700.0
2011-02-04 13:45:00,26.66,26.67,26.65,26.66,37300.0,21.8729,21.8811,21.8647,21.8729,37300.0
2011-02-04 13:50:00,26.66,26.68,26.66,26.68,26200.0,21.8729,21.8893,21.8729,21.8893,26200.0
2011-02-04 13:55:00,26.68,26.68,26.67,26.68,5900.0,21.8893,21.8893,21.8811,21.8893,5900.0
2011-02-04 14:00:00,26.68,26.68,26.64,26.64,15800.0,21.8893,21.8893,21.8565,21.8565,15800.0
2011-02-04 14:05:00,26.65,26.66,26.64,26.65,42700.0,21.8647,21.8729,21.8565,21.8647,42700.0
2011-02-04 14:10:00,26.65,26.67,26.65,26.67,7900.0,21.8647,21.8811,21.8647,21.8811,7900.0
2011-02-04 14:15:00,26.66,26.68,26.66,26.68,21000.0,21.8729,21.8893,21.8729,21.8893,21000.0
2011-02-04 14:20:00,26.68,26.68,26.66,26.67,17900.0,21.8893,21.8893,21.8729,21.8811,17900.0
2011-02-04 14:25:00,26.67,26.68,26.66,26.68,20100.0,21.8811,21.8893,21.8729,21.8893,20100.0
2011-02-04 14:30:00,26.68,26.68,26.67,26.67,28500.0,21.8893,21.8893,21.8811,21.8811,28500.0
2011-02-04 14:35:00,26.68,26.68,26.65,26.66,46500.0,21.8893,21.8893,21.8647,21.8729,46500.0
2011-02-04 14:40:00,26.66,26.66,26.64,26.65,57300.0,21.8729,21.8729,21.8565,21.8647,57300.0
2011-02-04 14:45:00,26.65,26.67,26.65,26.66,87400.0,21.8647,21.8811,21.8647,21.8729,87400.0
2011-02-04 14:50:00,26.67,26.68,26.66,26.67,61600.0,21.8811,21.8893,21.8729,21.8811,61600.0
2011-02-04 14:55:00,26.67,26.68,26.66,26.68,33800.0,21.8811,21.8893,21.8729,21.8893,33800.0
2011-02-04 15:00:00,26.68,26.69,26.66,26.66,270900.0,21.8893,21.8975,21.8729,21.8729,270900.0
2011-02-04 15:05:00,26.66,26.67,26.65,26.67,45200.0,21.8729,21.8811,21.8647,21.8811,45200.0
2011-02-04 15:10:00,26.67,26.68,26.66,26.68,40100.0,21.8811,21.8893,21.8729,21.8893,40100.0
2011-02-04 15:15:00,26.67,26.69,26.67,26.69,26000.0,21.8811,21.8975,21.8811,21.8975,26000.0
2011-02-04 15:20:00,26.69,26.7,26.68,26.68,20200.0,21.8975,21.9057,21.8893,21.8893,20200.0
2011-02-04 15:25:00,26.69,26.69,26.67,26.67,42300.0,21.8975,21.8975,21.8811,21.8811,42300.0
2011-02-04 15:30:00,26.67,26.69,26.67,26.69,55300.0,21.8811,21.8975,21.8811,21.8975,55300.0
2011-02-04 15:35:00,26.68,26.69,26.67,26.67,322700.0,21.8893,21.8975,21.8811,21.8811,322700.0
2011-02-04 15:40:00,26.67,26.68,26.66,26.66,90400.0,21.8811,21.8893,21.8729,21.8729,90400.0
2011-02-04 15:45:00,26.67,26.71,26.67,26.71,185700.0,21.8811,21.9139,21.8811,21.9139,185700.0
2011-02-04 15:50:00,26.71,26.71,26.69,26.7,91700.0,21.9139,21.9139,21.8975,21.9057,91700.0
2011-02-04 15:55:00,26.7,26.7,26.68,26.7,516500.0,21.9057,21.9057,21.8893,21.9057,516500.0
2011-02-07 09:30:00,26.75,26.79,26.74,26.76,224400.0,21.9467,21.9796,21.9385,21.9549,224400.0
2011-02-07 09:35:00,26.76,26.78,26.76,26.77,158200.0,21.9549,21.9713,21.9549,21.9631,158200.0
2011-02-07 09:40:00,26.78,26.81,26.77,26.81,74900.0,21.9713,21.996,21.9631,21.996,74900.0
2011-02-07 09:45:00,26.8,26.84,26.8,26.82,135100.0,21.9878,22.0206,21.9878,22.0042,135100.0
2011-02-07 09:50:00,26.83,26.83,26.8,26.8,21300.0,22.0124,22.0124,21.9878,21.9878,21300.0
2011-02-07 09:55:00,26.8,26.8,26.78,26.8,160200.0,21.9878,21.9878,21.9713,21.9878,160200.0
2011-02-07 10:00:00,26.81,26.84,26.81,26.84,74800.0,21.996,22.0206,21.996,22.0206,74800.0
2011-02-07 10:05:00,26.84,26.84,26.81,26.84,137500.0,22.0206,22.0206,21.996,22.0206,137500.0
2011-02-07 10:10:00,26.84,26.85,26.82,26.84,43400.0,22.0206,22.0288,22.0042,22.0206,43400.0
2011-02-07 10:15:00,26.83,26.85,26.82,26.84,55700.0,22.0124,22.0288,22.0042,22.0206,55700.0
2011-02-07 10:20:00,26.83,26.88,26.83,26.88,102200.0,22.0124,22.0534,22.0124,22.0534,102200.0
2011-02-07 10:25:00,26.88,26.89,26.86,26.87,254600.0,22.0534,22.0616,22.037,22.0452,254600.0
2011-02-07 10:30:00,26.87,26.87,26.84,26.85,33500.0,22.0452,22.0452,22.0206,22.0288,33500.0
2011-02-07 10:35:00,26.86,26.88,26.84,26.88,124400.0,22.037,22.0534,22.0206,22.0534,124400.0
2011-02-07 10:40:00,26.88,26.88,26.86,26.87,27700.0,22.0534,22.0534,22.037,22.0452,27700.0
2011-02-07 10:45:00,26.88,26.88,26.86,26.87,24500.0,22.0534,22.0534,22.037,22.0452,24500.0
2011-02-07 10:50:00,26.87,26.89,26.86,26.87,303900.0,22.0452,22.0616,22.037,22.0452,303900.0
2011-02-07 10:55:00,26.86,26.89,26.86,26.88,93400.0,22.037,22.0616,22.037,22.0534,93400.0
2011-02-07 11:00:00,26.88,26.91,26.87,26.89,235800.0,22.0534,22.078,22.0452,22.0616,235800.0
2011-02-07 11:05:00,26.89,26.9,26.88,26.88,63500.0,22.0616,22.0698,22.0534,22.0534,63500.0
2011-02-07 11:10:00,26.89,26.91,26.88,26.89,89000.0,22.0616,22.078,22.0534,22.0616,89000.0
2011-02-07 11:15:00,26.9,26.91,26.89,26.89,59300.0,22.0698,22.078,22.0616,22.0616,59300.0
2011-02-07 11:20:00,26.89,26.9,26.89,26.9,51700.0,22.0616,22.0698,22.0616,22.0698,51700.0
2011-02-07 11:25:00,26.89,26.91,26.89,26.91,145600.0,22.0616,22.078,22.0616,22.078,145600.0
2011-02-07 11:30:00,26.91,26.93,26.91,26.93,81100.0,22.078,22.0944,22.078,22.0944,81100.0
2011-02-07 11:35:00,26.92,26.94,26.92,26.93,27200.0,22.0862,22.1026,22.0862,22.0944,27200.0
2011-02-07 11:40:00,26.94,26.95,26.92,26.92,148400.0,22.1026,22.1108,22.0862,22.0862,148400.0
2011-02-07 11:45:00,26.92,26.93,26.92,26.92,230600.0,22.0862,22.0944,22.0862,22.0862,230600.0
2011-02-07 11:50:00,26.93,26.93,26.91,26.92,12300.0,22.0944,22.0944,22.078,22.0862,12300.0
2011-02-07 11:55:00,26.91,26.92,26.9,26.91,70800.0,22.078,22.0862,22.0698,22.078,70800.0
2011-02-07 12:00:00,26.92,26.92,26.91,26.92,51900.0,22.0862,22.0862,22.078,22.0862,51900.0
2011-02-07 12:05:00,26.91,26.91,26.89,26.89,40300.0,22.078,22.078,22.0616,22.0616,40300.0
2011-02-07 12:10:00,26.89,26.91,26.89,26.89,41200.0,22.0616,22.078,22.0616,22.0616,41200.0
2011-02-07 12:15:00,26.89,26.92,26.89,26.91,32100.0,22.0616,22.0862,22.0616,22.078,32100.0
2011-02-07 12:20:00,26.91,26.92,26.89,26.91,90200.0,22.078,22.0862,22.0616,22.078,90200.0
2011-02-07 12:25:00,26.91,26.91,26.9,26.91,7000.0,22.078,22.078,22.0698,22.078,7000.0
2011-02-07 12:30:00,26.91,26.92,26.9,26.92,24400.0,22.078,22.0862,22.0698,22.0862,24400.0
2011-02-07 12:35:00,26.92,26.92,26.91,26.92,29200.0,22.0862,22.0862,22.078,22.0862,29200.0
2011-02-07 12:40:00,26.91,26.93,26.91,26.93,75600.0,22.078,22.0944,22.078,22.0944,75600.0
2011-02-07 12:45:00,26.93,26.94,26.93,26.94,109300.0,22.0944,22.1026,22.0944,22.1026,109300.0
2011-02-07 12:50:00,26.94,26.94,26.92,26.92,77900.0,22.1026,22.1026,22.0862,22.0862,77900.0
2011-02-07 12:55:00,26.92,26.93,26.9,26.9,126000.0,22.0862,22.0944,22.0698,22.0698,126000.0
2011-02-07 13:00:00,26.91,26.92,26.91,26.92,23700.0,22.078,22.0862,22.078,22.0862,23700.0
2011-02-07 13:05:00,26.92,26.92,26.91,26.91,41100.0,22.0862,22.0862,22.078,22.078,41100.0
2011-02-07 13:10:00,26.92,26.93,26.92,26.93,94700.0,22.0862,22.0944,22.0862,22.0944,94700.0
2011-02-07 13:15:00,26.92,26.93,26.92,26.92,162700.0,22.0862,22.0944,22.0862,22.0862,162700.0
2011-02-07 13:20:00,26.93,26.93,26.92,26.93,34000.0,22.0944,22.0944,22.0862,22.0944,34000.0
2011-02-07 13:25:00,26.92,26.93,26.91,26.92,67500.0,22.0862,22.0944,22.078,22.0862,67500.0
2011-02-07 13:30:00,26.92,26.92,26.9,26.91,41100.0,22.0862,22.0862,22.0698,22.078,41100.0
2011-02-07 13:35:00,26.91,26.91,26.89,26.9,111400.0,22.078,22.078,22.0616,22.0698,111400.0
2011-02-07 13:40:00,26.89,26.91,26.89,26.9,12300.0,22.0616,22.078,22.0616,22.0698,12300.0
2011-02-07 13:45:00,26.91,26.91,26.89,26.9,89500.0,22.078,22.078,22.0616,22.0698,89500.0
2011-02-07 13:50:00,26.9,26.9,26.89,26.9,13600.0,22.0698,22.0698,22.0616,22.0698,13600.0
2011-02-07 13:55:00,26.89,26.91,26.89,26.91,42200.0,22.0616,22.078,22.0616,22.078,42200.0
2011-02-07 14:00:00,26.91,26.92,26.9,26.91,53500.0,22.078,22.0862,22.0698,22.078,53500.0
2011-02-07 14:05:00,26.91,26.91,26.89,26.89,66500.0,22.078,22.078,22.0616,22.0616,66500.0
2011-02-07 14:10:00,26.9,26.9,26.88,26.89,115200.0,22.0698,22.0698,22.0534,22.0616,115200.0
2011-02-07 14:15:00,26.89,26.91,26.88,26.91,40000.0,22.0616,22.078,22.0534,22.078,40000.0
2011-02-07 14:20:00,26.9,26.91,26.89,26.9,57800.0,22.0698,22.078,22.0616,22.0698,57800.0
2011-02-07 14:25:00,26.89,26.9,26.89,26.89,26500.0,22.0616,22.0698,22.0616,22.0616,26500.0
2011-02-07 14:30:00,26.89,26.9,26.88,26.89,57200.0,22.0616,22.0698,22.0534,22.0616,57200.0
2011-02-07 14:35:00,26.88,26.89,26.87,26.87,32700.0,22.0534,22.0616,22.0452,22.0452,32700.0
2011-02-07 14:40:00,26.87,26.89,26.87,26.89,1600000.0,22.0452,22.0616,22.0452,22.0616,1600000.0
2011-02-07 14:45:00,26.88,26.89,26.85,26.87,227500.0,22.0534,22.0616,22.0288,22.0452,227500.0
2011-02-07 14:50:00,26.87,26.87,26.84,26.85,66900.0,22.0452,22.0452,22.0206,22.0288,66900.0
2011-02-07 14:55:00,26.84,26.85,26.79,26.83,158700.0,22.0206,22.0288,21.9796,22.0124,158700.0
2011-02-07 15:00:00,26.83,26.84,26.81,26.84,298100.0,22.0124,22.0206,21.996,22.0206,298100.0
2011-02-07 15:05:00,26.84,26.84,26.83,26.84,41400.0,22.0206,22.0206,22.0124,22.0206,41400.0
2011-02-07 15:10:00,26.84,26.84,26.78,26.79,260600.0,22.0206,22.0206,21.9713,21.9796,260600.0
2011-02-07 15:15:00,26.79,26.81,26.79,26.79,83100.0,21.9796,21.996,21.9796,21.9796,83100.0
2011-02-07 15:20:00,26.8,26.81,26.79,26.81,84700.0,21.9878,21.996,21.9796,21.996,84700.0
2011-02-07 15:25:00,26.81,26.83,26.8,26.83,102200.0,21.996,22.0124,21.9878,22.0124,102200.0
2011-02-07 15:30:00,26.82,26.85,26.82,26.84,270000.0,22.0042,22.0288,22.0042,22.0206,270000.0
2011-02-07 15:35:00,26.85,26.85,26.82,26.83,302700.0,22.0288,22.0288,22.0042,22.0124,302700.0
2011-02-07 15:40:00,26.84,26.85,26.83,26.85,105700.0,22.0206,22.0288,22.0124,22.0288,105700.0
2011-02-07 15:45:00,26.85,26.87,26.84,26.86,108900.0,22.0288,22.0452,22.0206,22.037,108900.0
2011-02-07 15:50:00,26.86,26.87,26.84,26.84,143400.0,22.037,22.0452,22.0206,22.0206,143400.0
2011-02-07 15:55:00,26.84,26.85,26.82,26.82,502000.0,22.0206,22.0288,22.0042,22.0042,502000.0
2011-02-08 09:30:00,26.88,26.88,26.81,26.84,110200.0,22.0534,22.0534,21.996,22.0206,110200.0
2011-02-08 09:35:00,26.84,26.86,26.81,26.82,77300.0,22.0206,22.037,21.996,22.0042,77300.0
2011-02-08 09:40:00,26.81,26.82,26.77,26.79,125200.0,21.996,22.0042,21.9631,21.9796,125200.0
2011-02-08 09:45:00,26.79,26.85,26.77,26.84,50500.0,21.9796,22.0288,21.9631,22.0206,50500.0
2011-02-08 09:50:00,26.84,26.89,26.83,26.89,266700.0,22.0206,22.0616,22.0124,22.0616,266700.0
2011-02-08 09:55:00,26.88,26.89,26.86,26.88,185900.0,22.0534,22.0616,22.037,22.0534,185900.0
2011-02-08 10:00:00,26.88,26.89,26.87,26.88,100300.0,22.0534,22.0616,22.0452,22.0534,100300.0
2011-02-08 10:05:00,26.88,26.88,26.86,26.88,129200.0,22.0534,22.0534,22.037,22.0534,129200.0
2011-02-08 10:10:00,26.88,26.89,26.87,26.88,61200.0,22.0534,22.0616,22.0452,22.0534,61200.0
2011-02-08 10:15:00,26.88,26.89,26.87,26.89,45200.0,22.0534,22.0616,22.0452,22.0616,45200.0
2011-02-08 10:20:00,26.88,26.91,26.88,26.9,50700.0,22.0534,22.078,22.0534,22.0698,50700.0
2011-02-08 10:25:00,26.9,26.9,26.87,26.87,139700.0,22.0698,22.0698,22.0452,22.0452,139700.0
2011-02-08 10:30:00,26.87,26.88,26.86,26.88,14100.0,22.0452,22.0534,22.037,22.0534,14100.0
2011-02-08 10:35:00,26.88,26.88,26.86,26.86,15400.0,22.0534,22.0534,22.037,22.037,15400.0
2011-02-08 10:40:00,26.86,26.87,26.85,26.86,32300.0,22.037,22.0452,22.0288,22.037,32300.0
2011-02-08 10:45:00,26.87,26.88,26.86,26.88,100300.0,22.0452,22.0534,22.037,22.0534,100300.0
2011-02-08 10:50:00,26.88,26.88,26.85,26.86,52500.0,22.0534,22.0534,22.0288,22.037,52500.0
2011-02-08 10:55:00,26.86,26.87,26.85,26.85,53300.0,22.037,22.0452,22.0288,22.0288,53300.0
2011-02-08 11:00:00,26.85,26.86,26.82,26.83,57900.0,22.0288,22.037,22.0042,22.0124,57900.0
2011-02-08 11:05:00,26.83,26.83,26.8,26.82,169600.0,22.0124,22.0124,21.9878,22.0042,169600.0
2011-02-08 11:10:00,26.82,26.85,26.82,26.85,41000.0,22.0042,22.0288,22.0042,22.0288,41000.0
2011-02-08 11:15:00,26.85,26.86,26.84,26.84,37600.0,22.0288,22.037,22.0206,22.0206,37600.0
2011-02-08 11:20:00,26.84,26.85,26.83,26.85,93400.0,22.0206,22.0288,22.0124,22.0288,93400.0
2011-02-08 11:25:00,26.85,26.85,26.83,26.84,98400.0,22.0288,22.0288,22.0124,22.0206,98400.0
2011-02-08 11:30:00,26.84,26.87,26.84,26.86,34500.0,22.0206,22.0452,22.0206,22.037,34500.0
2011-02-08 11:35:00,26.87,26.87,26.86,26.86,69600.0,22.0452,22.0452,22.037,22.037,69600.0
2011-02-08 11:40:00,26.86,26.87,26.86,26.86,11800.0,22.037,22.0452,22.037,22.037,11800.0
2011-02-08 11:45:00,26.85,26.87,26.85,26.87,7400.0,22.0288,22.0452,22.0288,22.0452,7400.0
2011-02-08 11:50:00,26.86,26.87,26.86,26.86,18400.0,22.037,22.0452,22.037,22.037,18400.0
2011-02-08 11:55:00,26.87,26.87,26.85,26.87,92800.0,22.0452,22.0452,22.0288,22.0452,92800.0
2011-02-08 12:00:00,26.86,26.88,26.86,26.87,24700.0,22.037,22.0534,22.037,22.0452,24700.0
2011-02-08 12:05:00,26.87,26.87,26.86,26.87,4200.0,22.0452,22.0452,22.037,22.0452,4200.0
2011-02-08 12:10:00,26.87,26.87,26.86,26.87,9300.0,22.0452,22.0452,22.037,22.0452,9300.0
2011-02-08 12:15:00,26.87,26.88,26.86,26.88,37000.0,22.0452,22.0534,22.037,22.0534,37000.0
2011-02-08 12:20:00,26.88,26.88,26.87,26.87,7600.0,22.0534,22.0534,22.0452,22.0452,7600.0
2011-02-08 12:25:00,26.87,26.88,26.86,26.88,7800.0,22.0452,22.0534,22.037,22.0534,7800.0
2011-02-08 12:30:00,26.88,26.89,26.87,26.88,57900.0,22.0534,22.0616,22.0452,22.0534,57900.0
2011-02-08 12:35:00,26.89,26.89,26.88,26.89,5500.0,22.0616,22.0616,22.0534,22.0616,5500.0
2011-02-08 12:40:00,26.89,26.89,26.88,26.88,55900.0,22.0616,22.0616,22.0534,22.0534,55900.0
2011-02-08 12:45:00,26.88,26.88,26.87,26.88,44600.0,22.0534,22.0534,22.0452,22.0534,44600.0
2011-02-08 12:50:00,26.88,26.89,26.87,26.89,13300.0,22.0534,22.0616,22.0452,22.0616,13300.0
2011-02-08 12:55:00,26.89,26.89,26.88,26.88,84100.0,22.0616,22.0616,22.0534,22.0534,84100.0
2011-02-08 13:00:00,26.87,26.88,26.87,26.88,20800.0,22.0452,22.0534,22.0452,22.0534,20800.0
2011-02-08 13:05:00,26.88,26.88,26.87,26.88,30500.0,22.0534,22.0534,22.0452,22.0534,30500.0
2011-02-08 13:10:00,26.88,26.88,26.86,26.86,14200.0,22.0534,22.0534,22.037,22.037,14200.0
2011-02-08 13:15:00,26.86,26.87,26.85,26.85,44100.0,22.037,22.0452,22.0288,22.0288,44100.0
2011-02-08 13:20:00,26.86,26.88,26.86,26.87,34100.0,22.037,22.0534,22.037,22.0452,34100.0
2011-02-08 13:25:00,26.87,26.87,26.86,26.86,7800.0,22.0452,22.0452,22.037,22.037,7800.0
2011-02-08 13:30:00,26.85,26.87,26.85,26.87,24100.0,22.0288,22.0452,22.0288,22.0452,24100.0
2011-02-08 13:35:00,26.86,26.87,26.84,26.86,49500.0,22.037,22.0452,22.0206,22.037,49500.0
2011-02-08 13:40:00,26.86,26.86,26.85,26.85,9000.0,22.037,22.037,22.0288,22.0288,9000.0
2011-02-08 13:45:00,26.86,26.87,26.85,26.87,83700.0,22.037,22.0452,22.0288,22.0452,83700.0
2011-02-08 13:50:00,26.86,26.87,26.86,26.87,12500.0,22.037,22.0452,22.037,22.0452,12500.0
2011-02-08 13:55:00,26.87,26.87,26.85,26.86,45100.0,22.0452,22.0452,22.0288,22.037,45100.0
2011-02-08 14:00:00,26.86,26.87,26.86,26.87,18400.0,22.037,22.0452,22.037,22.0452,18400.0
2011-02-08 14:05:00,26.87,26.89,26.87,26.88,40600.0,22.0452,22.0616,22.0452,22.0534,40600.0
2011-02-08 14:10:00,26.88,26.88,26.87,26.88,4700.0,22.0534,22.0534,22.0452,22.0534,4700.0
2011-02-08 14:15:00,26.87,26.88,26.87,26.88,12500.0,22.0452,22.0534,22.0452,22.0534,12500.0
2011-02-08 14:20:00,26.88,26.88,26.87,26.88,16700.0,22.0534,22.0534,22.0452,22.0534,16700.0
2011-02-08 14:25:00,26.89,26.9,26.89,26.9,32200.0,22.0616,22.0698,22.0616,22.0698,32200.0
2011-02-08 14:30:00,26.89,26.91,26.89,26.9,57900.0,22.0616,22.078,22.0616,22.0698,57900.0
2011-02-08 14:35:00,26.89,26.92,26.89,26.91,57500.0,22.0616,22.0862,22.0616,22.078,57500.0
2011-02-08 14:40:00,26.92,26.92,26.91,26.92,168400.0,22.0862,22.0862,22.078,22.0862,168400.0
2011-02-08 14:45:00,26.92,26.92,26.9,26.9,28000.0,22.0862,22.0862,22.0698,22.0698,28000.0
2011-02-08 14:50:00,26.91,26.91,26.89,26.89,31800.0,22.078,22.078,22.0616,22.0616,31800.0
2011-02-08 14:55:00,26.88,26.89,26.87,26.89,178800.0,22.0534,22.0616,22.0452,22.0616,178800.0
2011-02-08 15:00:00,26.89,26.89,26.88,26.89,7200.0,22.0616,22.0616,22.0534,22.0616,7200.0
2011-02-08 15:05:00,26.89,26.92,26.89,26.92,87800.0,22.0616,22.0862,22.0616,22.0862,87800.0
2011-02-08 15:10:00,26.91,26.93,26.91,26.91,83300.0,22.078,22.0944,22.078,22.078,83300.0
2011-02-08 15:15:00,26.92,26.92,26.9,26.91,12000.0,22.0862,22.0862,22.0698,22.078,12000.0
2011-02-08 15:20:00,26.91,26.91,26.9,26.91,12200.0,22.078,22.078,22.0698,22.078,12200.0
2011-02-08 15:25:00,26.91,26.91,26.89,26.9,27900.0,22.078,22.078,22.0616,22.0698,27900.0
2011-02-08 15:30:00,26.89,26.93,26.89,26.93,28100.0,22.0616,22.0944,22.0616,22.0944,28100.0
2011-02-08 15:35:00,26.93,26.93,26.91,26.92,167800.0,22.0944,22.0944,22.078,22.0862,167800.0
2011-02-08 15:40:00,26.92,26.93,26.91,26.93,110200.0,22.0862,22.0944,22.078,22.0944,110200.0
2011-02-08 15:45:00,26.93,26.94,26.92,26.94,115700.0,22.0944,22.1026,22.0862,22.1026,115700.0
2011-02-08 15:50:00,26.93,26.95,26.93,26.95,214000.0,22.0944,22.1108,22.0944,22.1108,214000.0
2011-02-08 15:55:00,26.95,26.95,26.93,26.94,299800.0,22.1108,22.1108,22.0944,22.1026,299800.0
2011-02-09 09:30:00,26.89,26.9,26.86,26.9,103100.0,22.0616,22.0698,22.037,22.0698,103100.0
2011-02-09 09:35:00,26.9,26.92,26.86,26.89,147300.0,22.0698,22.0862,22.037,22.0616,147300.0
2011-02-09 09:40:00,26.89,26.91,26.88,26.9,132900.0,22.0616,22.078,22.0534,22.0698,132900.0
2011-02-09 09:45:00,26.9,26.9,26.86,26.87,60300.0,22.0698,22.0698,22.037,22.0452,60300.0
2011-02-09 09:50:00,26.86,26.88,26.86,26.87,19200.0,22.037,22.0534,22.037,22.0452,19200.0
2011-02-09 09:55:00,26.87,26.91,26.87,26.91,44000.0,22.0452,22.078,22.0452,22.078,44000.0
2011-02-09 10:00:00,26.91,26.92,26.9,26.9,45300.0,22.078,22.0862,22.0698,22.0698,45300.0
2011-02-09 10:05:00,26.9,26.95,26.9,26.93,103600.0,22.0698,22.1108,22.0698,22.0944,103600.0
2011-02-09 10:10:00,26.93,26.93,26.89,26.91,99000.0,22.0944,22.0944,22.0616,22.078,99000.0
2011-02-09 10:15:00,26.91,26.91,26.89,26.9,27200.0,22.078,22.078,22.0616,22.0698,27200.0
2011-02-09 10:20:00,26.9,26.92,26.9,26.91,47200.0,22.0698,22.0862,22.0698,22.078,47200.0
2011-02-09 10:25:00,26.91,26.93,26.91,26.92,44600.0,22.078,22.0944,22.078,22.0862,44600.0
2011-02-09 10:30:00,26.92,26.94,26.92,26.94,12100.0,22.0862,22.1026,22.0862,22.1026,12100.0
2011-02-09 10:35:00,26.93,26.95,26.93,26.94,145100.0,22.0944,22.1108,22.0944,22.1026,145100.0
2011-02-09 10:40:00,26.94,26.95,26.93,26.93,54300.0,22.1026,22.1108,22.0944,22.0944,54300.0
2011-02-09 10:45:00,26.94,26.95,26.93,26.95,24200.0,22.1026,22.1108,22.0944,22.1108,24200.0
2011-02-09 10:50:00,26.96,26.96,26.94,26.95,72900.0,22.119,22.119,22.1026,22.1108,72900.0
2011-02-09 10:55:00,26.95,26.95,26.93,26.93,66500.0,22.1108,22.1108,22.0944,22.0944,66500.0
2011-02-09 11:00:00,26.94,26.94,26.92,26.93,49800.0,22.1026,22.1026,22.0862,22.0944,49800.0
2011-02-09 11:05:00,26.93,26.94,26.92,26.93,29500.0,22.0944,22.1026,22.0862,22.0944,29500.0
2011-02-09 11:10:00,26.94,26.94,26.92,26.92,81700.0,22.1026,22.1026,22.0862,22.0862,81700.0
2011-02-09 11:15:00,26.91,26.91,26.85,26.86,92500.0,22.078,22.078,22.0288,22.037,92500.0
2011-02-09 11:20:00,26.87,26.87,26.84,26.85,93600.0,22.0452,22.0452,22.0206,22.0288,93600.0
2011-02-09 11:25:00,26.84,26.87,26.84,26.84,39100.0,22.0206,22.0452,22.0206,22.0206,39100.0
2011-02-09 11:30:00,26.84,26.86,26.84,26.84,20800.0,22.0206,22.037,22.0206,22.0206,20800.0
2011-02-09 11:35:00,26.85,26.86,26.84,26.86,35800.0,22.0288,22.037,22.0206,22.037,35800.0
2011-02-09 11:40:00,26.85,26.88,26.85,26.88,51800.0,22.0288,22.0534,22.0288,22.0534,51800.0
2011-02-09 11:45:00,26.87,26.89,26.87,26.88,103600.0,22.0452,22.0616,22.0452,22.0534,103600.0
2011-02-09 11:50:00,26.88,26.88,26.87,26.88,13900.0,22.0534,22.0534,22.0452,22.0534,13900.0
2011-02-09 11:55:00,26.87,26.87,26.85,26.85,19200.0,22.0452,22.0452,22.0288,22.0288,19200.0
2011-02-09 12:00:00,26.85,26.87,26.84,26.87,20300.0,22.0288,22.0452,22.0206,22.0452,20300.0
2011-02-09 12:05:00,26.87,26.88,26.85,26.87,16300.0,22.0452,22.0534,22.0288,22.0452,16300.0
2011-02-09 12:10:00,26.88,26.88,26.87,26.88,12800.0,22.0534,22.0534,22.0452,22.0534,12800.0
2011-02-09 12:15:00,26.87,26.87,26.85,26.85,13300.0,22.0452,22.0452,22.0288,22.0288,13300.0
2011-02-09 12:20:00,26.85,26.87,26.84,26.87,16900.0,22.0288,22.0452,22.0206,22.0452,16900.0
2011-02-09 12:25:00,26.86,26.88,26.86,26.87,11900.0,22.037,22.0534,22.037,22.0452,11900.0
2011-02-09 12:30:00,26.87,26.89,26.87,26.89,9400.0,22.0452,22.0616,22.0452,22.0616,9400.0
2011-02-09 12:35:00,26.88,26.9,26.88,26.89,15700.0,22.0534,22.0698,22.0534,22.0616,15700.0
2011-02-09 12:40:00,26.89,26.9,26.89,26.89,6700.0,22.0616,22.0698,22.0616,22.0616,6700.0
2011-02-09 12:45:00,26.9,26.91,26.89,26.9,60700.0,22.0698,22.078,22.0616,22.0698,60700.0
2011-02-09 12:50:00,26.9,26.91,26.9,26.91,9500.0,22.0698,22.078,22.0698,22.078,9500.0
2011-02-09 12:55:00,26.91,26.91,26.88,26.88,21500.0,22.078,22.078,22.0534,22.0534,21500.0
2011-02-09 13:00:00,26.89,26.9,26.88,26.9,13000.0,22.0616,22.0698,22.0534,22.0698,13000.0
2011-02-09 13:05:00,26.9,26.93,26.89,26.93,56800.0,22.0698,22.0944,22.0616,22.0944,56800.0
2011-02-09 13:10:00,26.91,26.92,26.91,26.92,14900.0,22.078,22.0862,22.078,22.0862,14900.0
2011-02-09 13:15:00,26.92,26.92,26.91,26.92,12100.0,22.0862,22.0862,22.078,22.0862,12100.0
2011-02-09 13:20:00,26.91,26.93,26.91,26.92,14000.0,22.078,22.0944,22.078,22.0862,14000.0
2011-02-09 13:25:00,26.93,26.94,26.92,26.93,21700.0,22.0944,22.1026,22.0862,22.0944,21700.0
2011-02-09 13:30:00,26.93,26.93,26.92,26.93,13600.0,22.0944,22.0944,22.0862,22.0944,13600.0
2011-02-09 13:35:00,26.93,26.93,26.91,26.92,23700.0,22.0944,22.0944,22.078,22.0862,23700.0
2011-02-09 13:40:00,26.91,26.92,26.9,26.9,57700.0,22.078,22.0862,22.0698,22.0698,57700.0
2011-02-09 13:45:00,26.91,26.91,26.89,26.9,14800.0,22.078,22.078,22.0616,22.0698,14800.0
2011-02-09 13:50:00,26.9,26.92,26.89,26.91,19800.0,22.0698,22.0862,22.0616,22.078,19800.0
2011-02-09 13:55:00,26.91,26.91,26.9,26.9,97500.0,22.078,22.078,22.0698,22.0698,97500.0
2011-02-09 14:00:00,26.9,26.9,26.86,26.88,128900.0,22.0698,22.0698,22.037,22.0534,128900.0
2011-02-09 14:05:00,26.87,26.88,26.85,26.85,53000.0,22.0452,22.0534,22.0288,22.0288,53000.0
2011-02-09 14:10:00,26.85,26.88,26.85,26.88,72400.0,22.0288,22.0534,22.0288,22.0534,72400.0
2011-02-09 14:15:00,26.88,26.88,26.85,26.85,27700.0,22.0534,22.0534,22.0288,22.0288,27700.0
2011-02-09 14:20:00,26.85,26.87,26.84,26.84,52400.0,22.0288,22.0452,22.0206,22.0206,52400.0
2011-02-09 14:25:00,26.84,26.85,26.82,26.85,58900.0,22.0206,22.0288,22.0042,22.0288,58900.0
2011-02-09 14:30:00,26.86,26.86,26.84,26.85,36300.0,22.037,22.037,22.0206,22.0288,36300.0
2011-02-09 14:35:00,26.86,26.86,26.81,26.81,49500.0,22.037,22.037,21.996,21.996,49500.0
2011-02-09 14:40:00,26.82,26.85,26.8,26.84,69400.0,22.0042,22.0288,21.9878,22.0206,69400.0
2011-02-09 14:45:00,26.85,26.85,26.81,26.82,75000.0,22.0288,22.0288,21.996,22.0042,75000.0
2011-02-09 14:50:00,26.82,26.84,26.8,26.83,102300.0,22.0042,22.0206,21.9878,22.0124,102300.0
2011-02-09 14:55:00,26.83,26.85,26.82,26.84,21300.0,22.0124,22.0288,22.0042,22.0206,21300.0
2011-02-09 15:00:00,26.83,26.87,26.83,26.86,44400.0,22.0124,22.0452,22.0124,22.037,44400.0
2011-02-09 15:05:00,26.86,26.87,26.84,26.84,51300.0,22.037,22.0452,22.0206,22.0206,51300.0
2011-02-09 15:10:00,26.84,26.89,26.84,26.88,123500.0,22.0206,22.0616,22.0206,22.0534,123500.0
2011-02-09 15:15:00,26.88,26.89,26.87,26.87,44800.0,22.0534,22.0616,22.0452,22.0452,44800.0
2011-02-09 15:20:00,26.88,26.89,26.87,26.89,54800.0,22.0534,22.0616,22.0452,22.0616,54800.0
2011-02-09 15:25:00,26.88,26.89,26.87,26.87,74000.0,22.0534,22.0616,22.0452,22.0452,74000.0
2011-02-09 15:30:00,26.88,26.88,26.86,26.87,64200.0,22.0534,22.0534,22.037,22.0452,64200.0
2011-02-09 15:35:00,26.87,26.88,26.86,26.86,96400.0,22.0452,22.0534,22.037,22.037,96400.0
2011-02-09 15:40:00,26.86,26.87,26.85,26.87,103300.0,22.037,22.0452,22.0288,22.0452,103300.0
2011-02-09 15:45:00,26.86,26.87,26.84,26.85,429900.0,22.037,22.0452,22.0206,22.0288,429900.0
2011-02-09 15:50:00,26.86,26.89,26.85,26.89,141900.0,22.037,22.0616,22.0288,22.0616,141900.0
2011-02-09 15:55:00,26.89,26.9,26.88,26.89,528900.0,22.0616,22.0698,22.0534,22.0616,528900.0
2011-02-10 09:30:00,26.67,26.67,26.59,26.61,282900.0,21.8811,21.8811,21.8155,21.8319,282900.0
2011-02-10 09:35:00,26.6,26.65,26.6,26.65,117200.0,21.8237,21.8647,21.8237,21.8647,117200.0
2011-02-10 09:40:00,26.65,26.66,26.61,26.62,175500.0,21.8647,21.8729,21.8319,21.8401,175500.0
2011-02-10 09:45:00,26.62,26.63,26.57,26.59,314100.0,21.8401,21.8483,21.7991,21.8155,314100.0
2011-02-10 09:50:00,26.58,26.63,26.58,26.63,126600.0,21.8073,21.8483,21.8073,21.8483,126600.0
2011-02-10 09:55:00,26.63,26.63,26.6,26.61,256900.0,21.8483,21.8483,21.8237,21.8319,256900.0
2011-02-10 10:00:00,26.6,26.62,26.57,26.62,447300.0,21.8237,21.8401,21.7991,21.8401,447300.0
2011-02-10 10:05:00,26.62,26.68,26.61,26.67,135300.0,21.8401,21.8893,21.8319,21.8811,135300.0
2011-02-10 10:10:00,26.67,26.71,26.67,26.71,72500.0,21.8811,21.9139,21.8811,21.9139,72500.0
2011-02-10 10:15:00,26.71,26.76,26.71,26.74,134400.0,21.9139,21.9549,21.9139,21.9385,134400.0
2011-02-10 10:20:00,26.73,26.75,26.73,26.73,74800.0,21.9303,21.9467,21.9303,21.9303,74800.0
2011-02-10 10:25:00,26.72,26.75,26.7,26.74,70300.0,21.9221,21.9467,21.9057,21.9385,70300.0
2011-02-10 10:30:00,26.75,26.75,26.72,26.73,26600.0,21.9467,21.9467,21.9221,21.9303,26600.0
2011-02-10 10:35:00,26.73,26.76,26.73,26.74,93700.0,21.9303,21.9549,21.9303,21.9385,93700.0
2011-02-10 10:40:00,26.74,26.74,26.73,26.74,90900.0,21.9385,21.9385,21.9303,21.9385,90900.0
2011-02-10 10:45:00,26.75,26.77,26.75,26.77,64100.0,21.9467,21.9631,21.9467,21.9631,64100.0
2011-02-10 10:50:00,26.77,26.77,26.73,26.74,43700.0,21.9631,21.9631,21.9303,21.9385,43700.0
2011-02-10 10:55:00,26.74,26.75,26.73,26.74,23500.0,21.9385,21.9467,21.9303,21.9385,23500.0
2011-02-10 11:00:00,26.73,26.76,26.72,26.76,28200.0,21.9303,21.9549,21.9221,21.9549,28200.0
2011-02-10 11:05:00,26.76,26.78,26.75,26.75,40100.0,21.9549,21.9713,21.9467,21.9467,40100.0
2011-02-10 11:10:00,26.75,26.76,26.74,26.75,13500.0,21.9467,21.9549,21.9385,21.9467,13500.0
2011-02-10 11:15:00,26.76,26.8,26.75,26.77,73300.0,21.9549,21.9878,21.9467,21.9631,73300.0
2011-02-10 11:20:00,26.77,26.79,26.77,26.79,39100.0,21.9631,21.9796,21.9631,21.9796,39100.0
2011-02-10 11:25:00,26.79,26.8,26.78,26.79,120600.0,21.9796,21.9878,21.9713,21.9796,120600.0
2011-02-10 11:30:00,26.8,26.82,26.79,26.8,86700.0,21.9878,22.0042,21.9796,21.9878,86700.0
2011-02-10 11:35:00,26.81,26.83,26.8,26.82,38500.0,21.996,22.0124,21.9878,22.0042,38500.0
2011-02-10 11:40:00,26.82,26.82,26.8,26.81,13500.0,22.0042,22.0042,21.9878,21.996,13500.0
2011-02-10 11:45:00,26.8,26.83,26.8,26.81,24100.0,21.9878,22.0124,21.9878,21.996,24100.0
2011-02-10 11:50:00,26.82,26.82,26.81,26.82,17800.0,22.0042,22.0042,21.996,22.0042,17800.0
2011-02-10 11:55:00,26.81,26.82,26.8,26.8,11900.0,21.996,22.0042,21.9878,21.9878,11900.0
2011-02-10 12:00:00,26.8,26.81,26.78,26.8,18100.0,21.9878,21.996,21.9713,21.9878,18100.0
2011-02-10 12:05:00,26.8,26.81,26.79,26.81,11200.0,21.9878,21.996,21.9796,21.996,11200.0
2011-02-10 12:10:00,26.8,26.81,26.8,26.81,8300.0,21.9878,21.996,21.9878,21.996,8300.0
2011-02-10 12:15:00,26.81,26.81,26.79,26.79,19400.0,21.996,21.996,21.9796,21.9796,19400.0
2011-02-10 12:20:00,26.79,26.8,26.79,26.8,6500.0,21.9796,21.9878,21.9796,21.9878,6500.0
2011-02-10 12:25:00,26.79,26.81,26.79,26.8,89800.0,21.9796,21.996,21.9796,21.9878,89800.0
2011-02-10 12:30:00,26.81,26.81,26.8,26.8,23000.0,21.996,21.996,21.9878,21.9878,23000.0
2011-02-10 12:35:00,26.8,26.81,26.77,26.77,31400.0,21.9878,21.996,21.9631,21.9631,31400.0
2011-02-10 12:40:00,26.76,26.79,26.76,26.78,135800.0,21.9549,21.9796,21.9549,21.9713,135800.0
2011-02-10 12:45:00,26.78,26.79,26.77,26.77,52100.0,21.9713,21.9796,21.9631,21.9631,52100.0
2011-02-10 12:50:00,26.77,26.8,26.77,26.8,27200.0,21.9631,21.9878,21.9631,21.9878,27200.0
2011-02-10 12:55:00,26.8,26.8,26.78,26.78,19400.0,21.9878,21.9878,21.9713,21.9713,19400.0
2011-02-10 13:00:00,26.78,26.79,26.76,26.76,41500.0,21.9713,21.9796,21.9549,21.9549,41500.0
2011-02-10 13:05:00,26.77,26.78,26.76,26.77,15600.0,21.9631,21.9713,21.9549,21.9631,15600.0
2011-02-10 13:10:00,26.78,26.78,26.77,26.78,5000.0,21.9713,21.9713,21.9631,21.9713,5000.0
2011-02-10 13:15:00,26.78,26.78,26.76,26.77,749800.0,21.9713,21.9713,21.9549,21.9631,749800.0
2011-02-10 13:20:00,26.77,26.79,26.77,26.78,28300.0,21.9631,21.9796,21.9631,21.9713,28300.0
2011-02-10 13:25:00,26.79,26.79,26.75,26.75,53400.0,21.9796,21.9796,21.9467,21.9467,53400.0
2011-02-10 13:30:00,26.75,26.75,26.73,26.73,63000.0,21.9467,21.9467,21.9303,21.9303,63000.0
2011-02-10 13:35:00,26.74,26.74,26.72,26.73,75000.0,21.9385,21.9385,21.9221,21.9303,75000.0
2011-02-10 13:40:00,26.73,26.74,26.68,26.71,115000.0,21.9303,21.9385,21.8893,21.9139,115000.0
2011-02-10 13:45:00,26.71,26.75,26.71,26.73,159300.0,21.9139,21.9467,21.9139,21.9303,159300.0
2011-02-10 13:50:00,26.72,26.76,26.72,26.76,121700.0,21.9221,21.9549,21.9221,21.9549,121700.0
2011-02-10 13:55:00,26.76,26.76,26.74,26.74,24500.0,21.9549,21.9549,21.9385,21.9385,24500.0
2011-02-10 14:00:00,26.73,26.76,26.72,26.75,47000.0,21.9303,21.9549,21.9221,21.9467,47000.0
2011-02-10 14:05:00,26.76,26.76,26.74,26.75,32600.0,21.9549,21.9549,21.9385,21.9467,32600.0
2011-02-10 14:10:00,26.76,26.76,26.75,26.76,21700.0,21.9549,21.9549,21.9467,21.9549,21700.0
2011-02-10 14:15:00,26.75,26.77,26.75,26.75,18900.0,21.9467,21.9631,21.9467,21.9467,18900.0
2011-02-10 14:20:00,26.76,26.78,26.75,26.77,27500.0,21.9549,21.9713,21.9467,21.9631,27500.0
2011-02-10 14:25:00,26.78,26.79,26.77,26.78,19100.0,21.9713,21.9796,21.9631,21.9713,19100.0
2011-02-10 14:30:00,26.78,26.8,26.77,26.79,50000.0,21.9713,21.9878,21.9631,21.9796,50000.0
2011-02-10 14:35:00,26.8,26.81,26.79,26.8,29300.0,21.9878,21.996,21.9796,21.9878,29300.0
2011-02-10 14:40:00,26.8,26.81,26.8,26.8,10400.0,21.9878,21.996,21.9878,21.9878,10400.0
2011-02-10 14:45:00,26.81,26.81,26.79,26.8,13900.0,21.996,21.996,21.9796,21.9878,13900.0
2011-02-10 14:50:00,26.8,26.8,26.76,26.76,21000.0,21.9878,21.9878,21.9549,21.9549,21000.0
2011-02-10 14:55:00,26.76,26.77,26.74,26.74,20700.0,21.9549,21.9631,21.9385,21.9385,20700.0
2011-02-10 15:00:00,26.74,26.76,26.74,26.76,72900.0,21.9385,21.9549,21.9385,21.9549,72900.0
2011-02-10 15:05:00,26.75,26.75,26.72,26.73,31100.0,21.9467,21.9467,21.9221,21.9303,31100.0
2011-02-10 15:10:00,26.73,26.74,26.71,26.73,33300.0,21.9303,21.9385,21.9139,21.9303,33300.0
2011-02-10 15:15:00,26.74,26.75,26.71,26.72,35700.0,21.9385,21.9467,21.9139,21.9221,35700.0
2011-02-10 15:20:00,26.72,26.74,26.71,26.73,21300.0,21.9221,21.9385,21.9139,21.9303,21300.0
2011-02-10 15:25:00,26.74,26.77,26.73,26.77,12300.0,21.9385,21.9631,21.9303,21.9631,12300.0
2011-02-10 15:30:00,26.77,26.79,26.76,26.76,109600.0,21.9631,21.9796,21.9549,21.9549,109600.0
2011-02-10 15:35:00,26.75,26.79,26.74,26.78,87400.0,21.9467,21.9796,21.9385,21.9713,87400.0
2011-02-10 15:40:00,26.78,26.79,26.75,26.79,42500.0,21.9713,21.9796,21.9467,21.9796,42500.0
2011-02-10 15:45:00,26.79,26.81,26.79,26.8,285700.0,21.9796,21.996,21.9796,21.9878,285700.0
2011-02-10 15:50:00,26.81,26.81,26.71,26.73,859400.0,21.996,21.996,21.9139,21.9303,859400.0
2011-02-10 15:55:00,26.73,26.79,26.72,26.79,775100.0,21.9303,21.9796,21.9221,21.9796,775100.0
2011-02-11 09:30:00,26.77,26.77,26.74,26.75,167000.0,21.9631,21.9631,21.9385,21.9467,167000.0
2011-02-11 09:35:00,26.77,26.79,26.77,26.77,124000.0,21.9631,21.9796,21.9631,21.9631,124000.0
2011-02-11 09:40:00,26.77,26.79,26.72,26.72,59900.0,21.9631,21.9796,21.9221,21.9221,59900.0
2011-02-11 09:45:00,26.72,26.74,26.7,26.73,69200.0,21.9221,21.9385,21.9057,21.9303,69200.0
2011-02-11 09:50:00,26.74,26.77,26.74,26.77,21000.0,21.9385,21.9631,21.9385,21.9631,21000.0
2011-02-11 09:55:00,26.76,26.78,26.74,26.77,34100.0,21.9549,21.9713,21.9385,21.9631,34100.0
2011-02-11 10:00:00,26.78,26.79,26.75,26.77,32500.0,21.9713,21.9796,21.9467,21.9631,32500.0
2011-02-11 10:05:00,26.77,26.78,26.77,26.78,29800.0,21.9631,21.9713,21.9631,21.9713,29800.0
2011-02-11 10:10:00,26.78,26.78,26.74,26.74,66600.0,21.9713,21.9713,21.9385,21.9385,66600.0
2011-02-11 10:15:00,26.74,26.76,26.74,26.74,189500.0,21.9385,21.9549,21.9385,21.9385,189500.0
2011-02-11 10:20:00,26.74,26.75,26.71,26.73,114200.0,21.9385,21.9467,21.9139,21.9303,114200.0
2011-02-11 10:25:00,26.73,26.77,26.73,26.76,14400.0,21.9303,21.9631,21.9303,21.9549,14400.0
2011-02-11 10:30:00,26.76,26.77,26.75,26.76,48800.0,21.9549,21.9631,21.9467,21.9549,48800.0
2011-02-11 10:35:00,26.76,26.78,26.76,26.77,54300.0,21.9549,21.9713,21.9549,21.9631,54300.0
2011-02-11 10:40:00,26.77,26.78,26.77,26.78,7000.0,21.9631,21.9713,21.9631,21.9713,7000.0
2011-02-11 10:45:00,26.77,26.8,26.76,26.8,567700.0,21.9631,21.9878,21.9549,21.9878,567700.0
2011-02-11 10:50:00,26.8,26.84,26.79,26.84,310900.0,21.9878,22.0206,21.9796,22.0206,310900.0
2011-02-11 10:55:00,26.83,26.86,26.82,26.86,83300.0,22.0124,22.037,22.0042,22.037,83300.0
2011-02-11 11:00:00,26.86,26.91,26.84,26.89,179400.0,22.037,22.078,22.0206,22.0616,179400.0
2011-02-11 11:05:00,26.88,26.88,26.85,26.87,203800.0,22.0534,22.0534,22.0288,22.0452,203800.0
2011-02-11 11:10:00,26.87,26.87,26.83,26.85,138100.0,22.0452,22.0452,22.0124,22.0288,138100.0
2011-02-11 11:15:00,26.84,26.85,26.82,26.85,148300.0,22.0206,22.0288,22.0042,22.0288,148300.0
2011-02-11 11:20:00,26.84,26.88,26.83,26.88,107400.0,22.0206,22.0534,22.0124,22.0534,107400.0
2011-02-11 11:25:00,26.88,26.88,26.85,26.86,27200.0,22.0534,22.0534,22.0288,22.037,27200.0
2011-02-11 11:30:00,26.85,26.86,26.84,26.84,32600.0,22.0288,22.037,22.0206,22.0206,32600.0
2011-02-11 11:35:00,26.84,26.85,26.82,26.83,68900.0,22.0206,22.0288,22.0042,22.0124,68900.0
2011-02-11 11:40:00,26.84,26.85,26.83,26.84,10200.0,22.0206,22.0288,22.0124,22.0206,10200.0
2011-02-11 11:45:00,26.85,26.86,26.84,26.86,253700.0,22.0288,22.037,22.0206,22.037,253700.0
2011-02-11 11:50:00,26.85,26.88,26.84,26.84,277800.0,22.0288,22.0534,22.0206,22.0206,277800.0
2011-02-11 11:55:00,26.84,26.86,26.84,26.85,218900.0,22.0206,22.037,22.0206,22.0288,218900.0
2011-02-11 12:00:00,26.85,26.86,26.85,26.86,63800.0,22.0288,22.037,22.0288,22.037,63800.0
2011-02-11 12:05:00,26.86,26.87,26.85,26.87,81900.0,22.037,22.0452,22.0288,22.0452,81900.0
2011-02-11 12:10:00,26.86,26.87,26.82,26.83,90200.0,22.037,22.0452,22.0042,22.0124,90200.0
2011-02-11 12:15:00,26.83,26.83,26.8,26.81,25800.0,22.0124,22.0124,21.9878,21.996,25800.0
2011-02-11 12:20:00,26.81,26.82,26.8,26.8,37200.0,21.996,22.0042,21.9878,21.9878,37200.0
2011-02-11 12:25:00,26.81,26.83,26.81,26.82,79400.0,21.996,22.0124,21.996,22.0042,79400.0
2011-02-11 12:30:00,26.82,26.84,26.81,26.84,43000.0,22.0042,22.0206,21.996,22.0206,43000.0
2011-02-11 12:35:00,26.83,26.84,26.83,26.83,17600.0,22.0124,22.0206,22.0124,22.0124,17600.0
2011-02-11 12:40:00,26.84,26.85,26.84,26.85,18800.0,22.0206,22.0288,22.0206,22.0288,18800.0
2011-02-11 12:45:00,26.85,26.86,26.83,26.85,3837600.0,22.0288,22.037,22.0124,22.0288,3837600.0
2011-02-11 12:50:00,26.85,26.85,26.83,26.85,23300.0,22.0288,22.0288,22.0124,22.0288,23300.0
2011-02-11 12:55:00,26.84,26.85,26.84,26.85,30500.0,22.0206,22.0288,22.0206,22.0288,30500.0
2011-02-11 13:00:00,26.84,26.85,26.84,26.85,36000.0,22.0206,22.0288,22.0206,22.0288,36000.0
2011-02-11 13:05:00,26.84,26.87,26.84,26.87,65100.0,22.0206,22.0452,22.0206,22.0452,65100.0
2011-02-11 13:10:00,26.87,26.88,26.86,26.87,66300.0,22.0452,22.0534,22.037,22.0452,66300.0
2011-02-11 13:15:00,26.87,26.89,26.86,26.87,39400.0,22.0452,22.0616,22.037,22.0452,39400.0
2011-02-11 13:20:00,26.86,26.87,26.84,26.85,23000.0,22.037,22.0452,22.0206,22.0288,23000.0
2011-02-11 13:25:00,26.85,26.86,26.85,26.85,8300.0,22.0288,22.037,22.0288,22.0288,8300.0
2011-02-11 13:30:00,26.86,26.87,26.85,26.86,5700.0,22.037,22.0452,22.0288,22.037,5700.0
2011-02-11 13:35:00,26.87,26.88,26.85,26.88,38000.0,22.0452,22.0534,22.0288,22.0534,38000.0
2011-02-11 13:40:00,26.87,26.88,26.86,26.86,12600.0,22.0452,22.0534,22.037,22.037,12600.0
2011-02-11 13:45:00,26.87,26.87,26.86,26.86,55300.0,22.0452,22.0452,22.037,22.037,55300.0
2011-02-11 13:50:00,26.87,26.88,26.86,26.88,27500.0,22.0452,22.0534,22.037,22.0534,27500.0
2011-02-11 13:55:00,26.87,26.89,26.87,26.88,43800.0,22.0452,22.0616,22.0452,22.0534,43800.0
2011-02-11 14:00:00,26.89,26.9,26.88,26.9,31100.0,22.0616,22.0698,22.0534,22.0698,31100.0
2011-02-11 14:05:00,26.9,26.9,26.88,26.89,31200.0,22.0698,22.0698,22.0534,22.0616,31200.0
2011-02-11 14:10:00,26.89,26.9,26.89,26.9,6700.0,22.0616,22.0698,22.0616,22.0698,6700.0
2011-02-11 14:15:00,26.9,26.9,26.89,26.9,5600.0,22.0698,22.0698,22.0616,22.0698,5600.0
2011-02-11 14:20:00,26.89,26.91,26.89,26.9,61400.0,22.0616,22.078,22.0616,22.0698,61400.0
2011-02-11 14:25:00,26.9,26.9,26.89,26.9,26600.0,22.0698,22.0698,22.0616,22.0698,26600.0
2011-02-11 14:30:00,26.9,26.92,26.89,26.92,45600.0,22.0698,22.0862,22.0616,22.0862,45600.0
2011-02-11 14:35:00,26.92,26.92,26.91,26.92,51200.0,22.0862,22.0862,22.078,22.0862,51200.0
2011-02-11 14:40:00,26.92,26.94,26.91,26.93,133600.0,22.0862,22.1026,22.078,22.0944,133600.0
2011-02-11 14:45:00,26.93,26.93,26.92,26.92,978800.0,22.0944,22.0944,22.0862,22.0862,978800.0
2011-02-11 14:50:00,26.93,26.93,26.92,26.92,26500.0,22.0944,22.0944,22.0862,22.0862,26500.0
2011-02-11 14:55:00,26.93,26.93,26.91,26.91,81000.0,22.0944,22.0944,22.078,22.078,81000.0
2011-02-11 15:00:00,26.92,26.92,26.91,26.91,46400.0,22.0862,22.0862,22.078,22.078,46400.0
2011-02-11 15:05:00,26.9,26.92,26.9,26.92,20100.0,22.0698,22.0862,22.0698,22.0862,20100.0
2011-02-11 15:10:00,26.92,26.93,26.91,26.92,25100.0,22.0862,22.0944,22.078,22.0862,25100.0
2011-02-11 15:15:00,26.92,26.93,26.91,26.93,38400.0,22.0862,22.0944,22.078,22.0944,38400.0
2011-02-11 15:20:00,26.92,26.93,26.92,26.92,44800.0,22.0862,22.0944,22.0862,22.0862,44800.0
2011-02-11 15:25:00,26.93,26.93,26.9,26.9,72500.0,22.0944,22.0944,22.0698,22.0698,72500.0
2011-02-11 15:30:00,26.9,26.91,26.9,26.91,154500.0,22.0698,22.078,22.0698,22.078,154500.0
2011-02-11 15:35:00,26.91,26.91,26.89,26.9,299100.0,22.078,22.078,22.0616,22.0698,299100.0
2011-02-11 15:40:00,26.89,26.91,26.89,26.9,195700.0,22.0616,22.078,22.0616,22.0698,195700.0
2011-02-11 15:45:00,26.9,26.9,26.87,26.89,337200.0,22.0698,22.0698,22.0452,22.0616,337200.0
2011-02-11 15:50:00,26.89,26.89,26.87,26.88,384000.0,22.0616,22.0616,22.0452,22.0534,384000.0
2011-02-11 15:55:00,26.88,26.91,26.87,26.91,909200.0,22.0534,22.078,22.0452,22.078,909200.0
2011-02-14 09:30:00,26.88,26.9,26.87,26.88,117500.0,22.0534,22.0698,22.0452,22.0534,117500.0
2011-02-14 09:35:00,26.88,26.91,26.87,26.9,158700.0,22.0534,22.078,22.0452,22.0698,158700.0
2011-02-14 09:40:00,26.9,26.92,26.89,26.89,232500.0,22.0698,22.0862,22.0616,22.0616,232500.0
2011-02-14 09:45:00,26.9,26.93,26.9,26.92,83500.0,22.0698,22.0944,22.0698,22.0862,83500.0
2011-02-14 09:50:00,26.92,26.92,26.9,26.92,154300.0,22.0862,22.0862,22.0698,22.0862,154300.0
2011-02-14 09:55:00,26.92,26.92,26.9,26.91,265400.0,22.0862,22.0862,22.0698,22.078,265400.0
2011-02-14 10:00:00,26.91,26.93,26.91,26.93,166100.0,22.078,22.0944,22.078,22.0944,166100.0
2011-02-14 10:05:00,26.93,26.95,26.91,26.93,102000.0,22.0944,22.1108,22.078,22.0944,102000.0
2011-02-14 10:10:00,26.93,26.93,26.91,26.93,53100.0,22.0944,22.0944,22.078,22.0944,53100.0
2011-02-14 10:15:00,26.92,26.96,26.92,26.95,140600.0,22.0862,22.119,22.0862,22.1108,140600.0
2011-02-14 10:20:00,26.95,26.96,26.95,26.96,55100.0,22.1108,22.119,22.1108,22.119,55100.0
2011-02-14 10:25:00,26.95,26.96,26.94,26.95,136200.0,22.1108,22.119,22.1026,22.1108,136200.0
2011-02-14 10:30:00,26.95,26.96,26.94,26.96,29600.0,22.1108,22.119,22.1026,22.119,29600.0
2011-02-14 10:35:00,26.96,26.96,26.94,26.95,448200.0,22.119,22.119,22.1026,22.1108,448200.0
2011-02-14 10:40:00,26.94,26.95,26.91,26.91,65700.0,22.1026,22.1108,22.078,22.078,65700.0
2011-02-14 10:45:00,26.91,26.92,26.89,26.9,200200.0,22.078,22.0862,22.0616,22.0698,200200.0
2011-02-14 10:50:00,26.9,26.91,26.89,26.91,12300.0,22.0698,22.078,22.0616,22.078,12300.0
2011-02-14 10:55:00,26.91,26.91,26.88,26.91,332700.0,22.078,22.078,22.0534,22.078,332700.0
2011-02-14 11:00:00,26.91,26.92,26.89,26.91,69700.0,22.078,22.0862,22.0616,22.078,69700.0
2011-02-14 11:05:00,26.91,26.92,26.9,26.92,38000.0,22.078,22.0862,22.0698,22.0862,38000.0
2011-02-14 11:10:00,26.91,26.92,26.9,26.92,54900.0,22.078,22.0862,22.0698,22.0862,54900.0
2011-02-14 11:15:00,26.92,26.93,26.9,26.93,31400.0,22.0862,22.0944,22.0698,22.0944,31400.0
2011-02-14 11:20:00,26.93,26.93,26.92,26.92,17100.0,22.0944,22.0944,22.0862,22.0862,17100.0
2011-02-14 11:25:00,26.93,26.94,26.91,26.92,28700.0,22.0944,22.1026,22.078,22.0862,28700.0
2011-02-14 11:30:00,26.92,26.93,26.91,26.93,16500.0,22.0862,22.0944,22.078,22.0944,16500.0
2011-02-14 11:35:00,26.93,26.94,26.92,26.92,19500.0,22.0944,22.1026,22.0862,22.0862,19500.0
2011-02-14 11:40:00,26.93,26.95,26.92,26.93,54500.0,22.0944,22.1108,22.0862,22.0944,54500.0
2011-02-14 11:45:00,26.94,26.94,26.93,26.93,5000.0,22.1026,22.1026,22.0944,22.0944,5000.0
2011-02-14 11:50:00,26.94,26.94,26.92,26.93,13000.0,22.1026,22.1026,22.0862,22.0944,13000.0
2011-02-14 11:55:00,26.93,26.94,26.93,26.94,6100.0,22.0944,22.1026,22.0944,22.1026,6100.0
2011-02-14 12:00:00,26.94,26.95,26.93,26.94,40900.0,22.1026,22.1108,22.0944,22.1026,40900.0
2011-02-14 12:05:00,26.95,26.95,26.93,26.94,15500.0,22.1108,22.1108,22.0944,22.1026,15500.0
2011-02-14 12:10:00,26.93,26.95,26.93,26.95,40400.0,22.0944,22.1108,22.0944,22.1108,40400.0
2011-02-14 12:15:00,26.94,26.96,26.94,26.96,12400.0,22.1026,22.119,22.1026,22.119,12400.0
2011-02-14 12:20:00,26.96,26.99,26.96,26.98,90900.0,22.119,22.1436,22.119,22.1354,90900.0
2011-02-14 12:25:00,26.97,26.97,26.96,26.97,31200.0,22.1272,22.1272,22.119,22.1272,31200.0
2011-02-14 12:30:00,26.97,26.97,26.96,26.96,15400.0,22.1272,22.1272,22.119,22.119,15400.0
2011-02-14 12:35:00,26.96,26.96,26.95,26.96,16000.0,22.119,22.119,22.1108,22.119,16000.0
2011-02-14 12:40:00,26.96,26.97,26.96,26.97,13500.0,22.119,22.1272,22.119,22.1272,13500.0
2011-02-14 12:45:00,26.98,26.98,26.95,26.95,58800.0,22.1354,22.1354,22.1108,22.1108,58800.0
2011-02-14 12:50:00,26.95,26.96,26.95,26.96,22600.0,22.1108,22.119,22.1108,22.119,22600.0
2011-02-14 12:55:00,26.95,26.96,26.95,26.95,14600.0,22.1108,22.119,22.1108,22.1108,14600.0
2011-02-14 13:00:00,26.94,26.95,26.94,26.94,31000.0,22.1026,22.1108,22.1026,22.1026,31000.0
2011-02-14 13:05:00,26.94,26.94,26.92,26.94,25300.0,22.1026,22.1026,22.0862,22.1026,25300.0
2011-02-14 13:10:00,26.94,26.95,26.94,26.95,13700.0,22.1026,22.1108,22.1026,22.1108,13700.0
2011-02-14 13:15:00,26.94,26.95,26.94,26.95,35400.0,22.1026,22.1108,22.1026,22.1108,35400.0
2011-02-14 13:20:00,26.95,26.95,26.94,26.95,10900.0,22.1108,22.1108,22.1026,22.1108,10900.0
2011-02-14 13:25:00,26.95,26.95,26.93,26.94,10300.0,22.1108,22.1108,22.0944,22.1026,10300.0
2011-02-14 13:30:00,26.94,26.95,26.93,26.95,17000.0,22.1026,22.1108,22.0944,22.1108,17000.0
2011-02-14 13:35:00,26.95,26.95,26.94,26.95,7600.0,22.1108,22.1108,22.1026,22.1108,7600.0
2011-02-14 13:40:00,26.94,26.95,26.92,26.93,68600.0,22.1026,22.1108,22.0862,22.0944,68600.0
2011-02-14 13:45:00,26.93,26.94,26.93,26.94,8800.0,22.0944,22.1026,22.0944,22.1026,8800.0
2011-02-14 13:50:00,26.94,26.94,26.93,26.94,18200.0,22.1026,22.1026,22.0944,22.1026,18200.0
2011-02-14 13:55:00,26.93,26.93,26.91,26.92,54600.0,22.0944,22.0944,22.078,22.0862,54600.0
2011-02-14 14:00:00,26.92,26.92,26.9,26.91,25800.0,22.0862,22.0862,22.0698,22.078,25800.0
2011-02-14 14:05:00,26.92,26.92,26.91,26.92,13200.0,22.0862,22.0862,22.078,22.0862,13200.0
2011-02-14 14:10:00,26.92,26.93,26.9,26.9,51100.0,22.0862,22.0944,22.0698,22.0698,51100.0
2011-02-14 14:15:00,26.91,26.92,26.9,26.92,22600.0,22.078,22.0862,22.0698,22.0862,22600.0
2011-02-14 14:20:00,26.92,26.92,26.9,26.91,46400.0,22.0862,22.0862,22.0698,22.078,46400.0
2011-02-14 14:25:00,26.9,26.91,26.9,26.91,80000.0,22.0698,22.078,22.0698,22.078,80000.0
2011-02-14 14:30:00,26.9,26.92,26.9,26.9,86600.0,22.0698,22.0862,22.0698,22.0698,86600.0
2011-02-14 14:35:00,26.91,26.91,26.9,26.91,14200.0,22.078,22.078,22.0698,22.078,14200.0
2011-02-14 14:40:00,26.9,26.92,26.9,26.92,12000.0,22.0698,22.0862,22.0698,22.0862,12000.0
2011-02-14 14:45:00,26.91,26.93,26.91,26.93,20800.0,22.078,22.0944,22.078,22.0944,20800.0
2011-02-14 14:50:00,26.93,26.93,26.92,26.92,18300.0,22.0944,22.0944,22.0862,22.0862,18300.0
2011-02-14 14:55:00,26.92,26.93,26.92,26.93,26300.0,22.0862,22.0944,22.0862,22.0944,26300.0
2011-02-14 15:00:00,26.93,26.93,26.92,26.93,121400.0,22.0944,22.0944,22.0862,22.0944,121400.0
2011-02-14 15:05:00,26.93,26.93,26.9,26.91,128700.0,22.0944,22.0944,22.0698,22.078,128700.0
2011-02-14 15:10:00,26.91,26.92,26.89,26.92,105600.0,22.078,22.0862,22.0616,22.0862,105600.0
2011-02-14 15:15:00,26.91,26.92,26.91,26.92,16000.0,22.078,22.0862,22.078,22.0862,16000.0
2011-02-14 15:20:00,26.91,26.92,26.91,26.92,13900.0,22.078,22.0862,22.078,22.0862,13900.0
2011-02-14 15:25:00,26.92,26.93,26.9,26.91,44000.0,22.0862,22.0944,22.0698,22.078,44000.0
2011-02-14 15:30:00,26.91,26.92,26.9,26.91,106100.0,22.078,22.0862,22.0698,22.078,106100.0
2011-02-14 15:35:00,26.92,26.92,26.91,26.91,64200.0,22.0862,22.0862,22.078,22.078,64200.0
2011-02-14 15:40:00,26.92,26.93,26.9,26.93,108100.0,22.0862,22.0944,22.0698,22.0944,108100.0
2011-02-14 15:45:00,26.93,26.94,26.92,26.93,210000.0,22.0944,22.1026,22.0862,22.0944,210000.0
2011-02-14 15:50:00,26.94,26.94,26.92,26.93,159300.0,22.1026,22.1026,22.0862,22.0944,159300.0
2011-02-14 15:55:00,26.93,26.93,26.91,26.92,360000.0,22.0944,22.0944,22.078,22.0862,360000.0
2011-02-15 09:30:00,26.89,26.89,26.83,26.83,159600.0,22.0616,22.0616,22.0124,22.0124,159600.0
2011-02-15 09:35:00,26.83,26.83,26.79,26.79,103200.0,22.0124,22.0124,21.9796,21.9796,103200.0
2011-02-15 09:40:00,26.8,26.87,26.79,26.86,35100.0,21.9878,22.0452,21.9796,22.037,35100.0
2011-02-15 09:45:00,26.86,26.88,26.86,26.87,20500.0,22.037,22.0534,22.037,22.0452,20500.0
2011-02-15 09:50:00,26.87,26.87,26.85,26.86,23200.0,22.0452,22.0452,22.0288,22.037,23200.0
2011-02-15 09:55:00,26.86,26.89,26.86,26.87,81200.0,22.037,22.0616,22.037,22.0452,81200.0
2011-02-15 10:00:00,26.87,26.88,26.84,26.84,26200.0,22.0452,22.0534,22.0206,22.0206,26200.0
2011-02-15 10:05:00,26.84,26.84,26.81,26.81,95100.0,22.0206,22.0206,21.996,21.996,95100.0
2011-02-15 10:10:00,26.8,26.81,26.76,26.79,34900.0,21.9878,21.996,21.9549,21.9796,34900.0
2011-02-15 10:15:00,26.79,26.79,26.74,26.76,45700.0,21.9796,21.9796,21.9385,21.9549,45700.0
2011-02-15 10:20:00,26.76,26.79,26.75,26.77,68100.0,21.9549,21.9796,21.9467,21.9631,68100.0
2011-02-15 10:25:00,26.76,26.77,26.74,26.75,60100.0,21.9549,21.9631,21.9385,21.9467,60100.0
2011-02-15 10:30:00,26.76,26.77,26.75,26.77,81400.0,21.9549,21.9631,21.9467,21.9631,81400.0
2011-02-15 10:35:00,26.78,26.8,26.78,26.8,32100.0,21.9713,21.9878,21.9713,21.9878,32100.0
2011-02-15 10:40:00,26.81,26.81,26.78,26.78,13900.0,21.996,21.996,21.9713,21.9713,13900.0
2011-02-15 10:45:00,26.79,26.8,26.78,26.78,124200.0,21.9796,21.9878,21.9713,21.9713,124200.0
2011-02-15 10:50:00,26.78,26.8,26.76,26.8,112200.0,21.9713,21.9878,21.9549,21.9878,112200.0
2011-02-15 10:55:00,26.8,26.81,26.78,26.78,53700.0,21.9878,21.996,21.9713,21.9713,53700.0
2011-02-15 11:00:00,26.79,26.8,26.78,26.79,16000.0,21.9796,21.9878,21.9713,21.9796,16000.0
2011-02-15 11:05:00,26.79,26.82,26.79,26.82,42300.0,21.9796,22.0042,21.9796,22.0042,42300.0
2011-02-15 11:10:00,26.81,26.83,26.81,26.81,51100.0,21.996,22.0124,21.996,21.996,51100.0
2011-02-15 11:15:00,26.82,26.83,26.81,26.82,14200.0,22.0042,22.0124,21.996,22.0042,14200.0
2011-02-15 11:20:00,26.82,26.82,26.81,26.82,41900.0,22.0042,22.0042,21.996,22.0042,41900.0
2011-02-15 11:25:00,26.82,26.83,26.82,26.83,12800.0,22.0042,22.0124,22.0042,22.0124,12800.0
2011-02-15 11:30:00,26.83,26.84,26.82,26.84,23200.0,22.0124,22.0206,22.0042,22.0206,23200.0
2011-02-15 11:35:00,26.83,26.83,26.81,26.81,28100.0,22.0124,22.0124,21.996,21.996,28100.0
2011-02-15 11:40:00,26.82,26.82,26.79,26.8,10600.0,22.0042,22.0042,21.9796,21.9878,10600.0
2011-02-15 11:45:00,26.79,26.8,26.77,26.78,63500.0,21.9796,21.9878,21.9631,21.9713,63500.0
2011-02-15 11:50:00,26.79,26.8,26.79,26.8,39500.0,21.9796,21.9878,21.9796,21.9878,39500.0
2011-02-15 11:55:00,26.8,26.8,26.78,26.78,53200.0,21.9878,21.9878,21.9713,21.9713,53200.0
2011-02-15 12:00:00,26.78,26.79,26.77,26.79,70800.0,21.9713,21.9796,21.9631,21.9796,70800.0
2011-02-15 12:05:00,26.79,26.8,26.79,26.8,10900.0,21.9796,21.9878,21.9796,21.9878,10900.0
2011-02-15 12:10:00,26.8,26.8,26.79,26.8,6700.0,21.9878,21.9878,21.9796,21.9878,6700.0
2011-02-15 12:15:00,26.81,26.81,26.8,26.81,6000.0,21.996,21.996,21.9878,21.996,6000.0
2011-02-15 12:20:00,26.81,26.81,26.8,26.81,4900.0,21.996,21.996,21.9878,21.996,4900.0
2011-02-15 12:25:00,26.82,26.84,26.82,26.83,9900.0,22.0042,22.0206,22.0042,22.0124,9900.0
2011-02-15 12:30:00,26.84,26.84,26.83,26.83,30600.0,22.0206,22.0206,22.0124,22.0124,30600.0
2011-02-15 12:35:00,26.84,26.85,26.84,26.84,6000.0,22.0206,22.0288,22.0206,22.0206,6000.0
2011-02-15 12:40:00,26.84,26.85,26.84,26.85,10700.0,22.0206,22.0288,22.0206,22.0288,10700.0
2011-02-15 12:45:00,26.85,26.86,26.84,26.85,16800.0,22.0288,22.037,22.0206,22.0288,16800.0
2011-02-15 12:50:00,26.85,26.85,26.84,26.85,7000.0,22.0288,22.0288,22.0206,22.0288,7000.0
2011-02-15 12:55:00,26.84,26.85,26.84,26.84,11900.0,22.0206,22.0288,22.0206,22.0206,11900.0
2011-02-15 13:00:00,26.84,26.84,26.83,26.84,28600.0,22.0206,22.0206,22.0124,22.0206,28600.0
2011-02-15 13:05:00,26.84,26.84,26.83,26.84,6300.0,22.0206,22.0206,22.0124,22.0206,6300.0
2011-02-15 13:10:00,26.83,26.85,26.83,26.85,10500.0,22.0124,22.0288,22.0124,22.0288,10500.0
2011-02-15 13:15:00,26.84,26.84,26.82,26.82,82200.0,22.0206,22.0206,22.0042,22.0042,82200.0
2011-02-15 13:20:00,26.83,26.83,26.82,26.82,4100.0,22.0124,22.0124,22.0042,22.0042,4100.0
2011-02-15 13:25:00,26.83,26.83,26.82,26.83,9800.0,22.0124,22.0124,22.0042,22.0124,9800.0
2011-02-15 13:30:00,26.84,26.84,26.82,26.83,12900.0,22.0206,22.0206,22.0042,22.0124,12900.0
2011-02-15 13:35:00,26.84,26.84,26.83,26.84,7300.0,22.0206,22.0206,22.0124,22.0206,7300.0
2011-02-15 13:40:00,26.85,26.85,26.84,26.85,5200.0,22.0288,22.0288,22.0206,22.0288,5200.0
2011-02-15 13:45:00,26.84,26.86,26.84,26.86,6200.0,22.0206,22.037,22.0206,22.037,6200.0
2011-02-15 13:50:00,26.85,26.86,26.84,26.84,91800.0,22.0288,22.037,22.0206,22.0206,91800.0
2011-02-15 13:55:00,26.84,26.84,26.82,26.83,57400.0,22.0206,22.0206,22.0042,22.0124,57400.0
2011-02-15 14:00:00,26.83,26.83,26.81,26.82,83500.0,22.0124,22.0124,21.996,22.0042,83500.0
2011-02-15 14:05:00,26.82,26.82,26.8,26.81,44800.0,22.0042,22.0042,21.9878,21.996,44800.0
2011-02-15 14:10:00,26.81,26.81,26.8,26.8,12600.0,21.996,21.996,21.9878,21.9878,12600.0
2011-02-15 14:15:00,26.79,26.81,26.79,26.81,6100.0,21.9796,21.996,21.9796,21.996,6100.0
2011-02-15 14:20:00,26.8,26.81,26.78,26.78,29200.0,21.9878,21.996,21.9713,21.9713,29200.0
2011-02-15 14:25:00,26.78,26.79,26.77,26.77,39800.0,21.9713,21.9796,21.9631,21.9631,39800.0
2011-02-15 14:30:00,26.77,26.79,26.77,26.79,148500.0,21.9631,21.9796,21.9631,21.9796,148500.0
2011-02-15 14:35:00,26.79,26.79,26.78,26.79,68800.0,21.9796,21.9796,21.9713,21.9796,68800.0
2011-02-15 14:40:00,26.78,26.81,26.78,26.8,21900.0,21.9713,21.996,21.9713,21.9878,21900.0
2011-02-15 14:45:00,26.8,26.81,26.79,26.8,72500.0,21.9878,21.996,21.9796,21.9878,72500.0
2011-02-15 14:50:00,26.8,26.82,26.8,26.82,20300.0,21.9878,22.0042,21.9878,22.0042,20300.0
2011-02-15 14:55:00,26.82,26.82,26.8,26.8,17200.0,22.0042,22.0042,21.9878,21.9878,17200.0
2011-02-15 15:00:00,26.81,26.82,26.8,26.82,18300.0,21.996,22.0042,21.9878,22.0042,18300.0
2011-02-15 15:05:00,26.82,26.83,26.82,26.82,12500.0,22.0042,22.0124,22.0042,22.0042,12500.0
2011-02-15 15:10:00,26.82,26.84,26.82,26.84,26600.0,22.0042,22.0206,22.0042,22.0206,26600.0
2011-02-15 15:15:00,26.84,26.84,26.82,26.83,75800.0,22.0206,22.0206,22.0042,22.0124,75800.0
2011-02-15 15:20:00,26.83,26.83,26.81,26.81,102700.0,22.0124,22.0124,21.996,21.996,102700.0
2011-02-15 15:25:00,26.82,26.83,26.8,26.81,72200.0,22.0042,22.0124,21.9878,21.996,72200.0
2011-02-15 15:30:00,26.81,26.83,26.8,26.81,218500.0,21.996,22.0124,21.9878,21.996,218500.0
2011-02-15 15:35:00,26.8,26.81,26.78,26.81,122400.0,21.9878,21.996,21.9713,21.996,122400.0
2011-02-15 15:40:00,26.81,26.81,26.79,26.8,28400.0,21.996,21.996,21.9796,21.9878,28400.0
2011-02-15 15:45:00,26.8,26.82,26.8,26.81,100500.0,21.9878,22.0042,21.9878,21.996,100500.0
2011-02-15 15:50:00,26.81,26.82,26.8,26.8,114800.0,21.996,22.0042,21.9878,21.9878,114800.0
2011-02-15 15:55:00,26.79,26.82,26.79,26.82,1732300.0,21.9796,22.0042,21.9796,22.0042,1732300.0
2011-02-16 09:30:00,26.92,26.95,26.88,26.9,492500.0,22.0862,22.1108,22.0534,22.0698,492500.0
2011-02-16 09:35:00,26.91,26.93,26.9,26.91,125200.0,22.078,22.0944,22.0698,22.078,125200.0
2011-02-16 09:40:00,26.9,26.93,26.9,26.91,72300.0,22.0698,22.0944,22.0698,22.078,72300.0
2011-02-16 09:45:00,26.91,26.91,26.88,26.89,31600.0,22.078,22.078,22.0534,22.0616,31600.0
2011-02-16 09:50:00,26.89,26.89,26.86,26.88,135400.0,22.0616,22.0616,22.037,22.0534,135400.0
2011-02-16 09:55:00,26.88,26.91,26.87,26.9,120700.0,22.0534,22.078,22.0452,22.0698,120700.0
2011-02-16 10:00:00,26.91,26.92,26.88,26.89,188300.0,22.078,22.0862,22.0534,22.0616,188300.0
2011-02-16 10:05:00,26.89,26.91,26.88,26.91,105000.0,22.0616,22.078,22.0534,22.078,105000.0
2011-02-16 10:10:00,26.9,26.95,26.9,26.95,187200.0,22.0698,22.1108,22.0698,22.1108,187200.0
2011-02-16 10:15:00,26.95,26.96,26.95,26.96,60500.0,22.1108,22.119,22.1108,22.119,60500.0
2011-02-16 10:20:00,26.96,26.97,26.96,26.97,31000.0,22.119,22.1272,22.119,22.1272,31000.0
2011-02-16 10:25:00,26.97,26.97,26.94,26.95,30600.0,22.1272,22.1272,22.1026,22.1108,30600.0
2011-02-16 10:30:00,26.95,26.97,26.94,26.97,126700.0,22.1108,22.1272,22.1026,22.1272,126700.0
2011-02-16 10:35:00,26.97,27.0,26.97,27.0,50900.0,22.1272,22.1518,22.1272,22.1518,50900.0
2011-02-16 10:40:00,26.99,26.99,26.97,26.99,78400.0,22.1436,22.1436,22.1272,22.1436,78400.0
2011-02-16 10:45:00,26.99,27.0,26.98,26.99,34500.0,22.1436,22.1518,22.1354,22.1436,34500.0
2011-02-16 10:50:00,26.99,27.0,26.99,26.99,123400.0,22.1436,22.1518,22.1436,22.1436,123400.0
2011-02-16 10:55:00,26.99,27.02,26.99,27.01,104200.0,22.1436,22.1683,22.1436,22.16,104200.0
2011-02-16 11:00:00,27.02,27.02,26.98,26.99,83600.0,22.1683,22.1683,22.1354,22.1436,83600.0
2011-02-16 11:05:00,26.99,27.0,26.98,26.99,23200.0,22.1436,22.1518,22.1354,22.1436,23200.0
2011-02-16 11:10:00,26.99,27.0,26.98,26.99,22600.0,22.1436,22.1518,22.1354,22.1436,22600.0
2011-02-16 11:15:00,27.0,27.01,26.99,27.01,19300.0,22.1518,22.16,22.1436,22.16,19300.0
2011-02-16 11:20:00,27.0,27.01,26.98,26.99,77900.0,22.1518,22.16,22.1354,22.1436,77900.0
2011-02-16 11:25:00,26.99,26.99,26.95,26.96,152700.0,22.1436,22.1436,22.1108,22.119,152700.0
2011-02-16 11:30:00,26.97,26.97,26.93,26.94,64700.0,22.1272,22.1272,22.0944,22.1026,64700.0
2011-02-16 11:35:00,26.94,26.95,26.94,26.95,63500.0,22.1026,22.1108,22.1026,22.1108,63500.0
2011-02-16 11:40:00,26.94,26.96,26.94,26.95,13700.0,22.1026,22.119,22.1026,22.1108,13700.0
2011-02-16 11:45:00,26.96,26.98,26.96,26.98,25200.0,22.119,22.1354,22.119,22.1354,25200.0
2011-02-16 11:50:00,26.97,26.98,26.95,26.95,60800.0,22.1272,22.1354,22.1108,22.1108,60800.0
2011-02-16 11:55:00,26.95,26.96,26.94,26.96,64100.0,22.1108,22.119,22.1026,22.119,64100.0
2011-02-16 12:00:00,26.96,26.96,26.92,26.92,173100.0,22.119,22.119,22.0862,22.0862,173100.0
2011-02-16 12:05:00,26.92,26.92,26.84,26.84,204200.0,22.0862,22.0862,22.0206,22.0206,204200.0
2011-02-16 12:10:00,26.84,26.89,26.84,26.89,134200.0,22.0206,22.0616,22.0206,22.0616,134200.0
2011-02-16 12:15:00,26.89,26.89,26.86,26.86,89900.0,22.0616,22.0616,22.037,22.037,89900.0
2011-02-16 12:20:00,26.86,26.88,26.85,26.88,29200.0,22.037,22.0534,22.0288,22.0534,29200.0
2011-02-16 12:25:00,26.88,26.9,26.88,26.89,37400.0,22.0534,22.0698,22.0534,22.0616,37400.0
2011-02-16 12:30:00,26.89,26.91,26.89,26.89,15700.0,22.0616,22.078,22.0616,22.0616,15700.0
2011-02-16 12:35:00,26.89,26.9,26.89,26.9,6400.0,22.0616,22.0698,22.0616,22.0698,6400.0
2011-02-16 12:40:00,26.9,26.92,26.89,26.89,15800.0,22.0698,22.0862,22.0616,22.0616,15800.0
2011-02-16 12:45:00,26.89,26.93,26.89,26.93,7200.0,22.0616,22.0944,22.0616,22.0944,7200.0
2011-02-16 12:50:00,26.93,26.93,26.9,26.91,31500.0,22.0944,22.0944,22.0698,22.078,31500.0
2011-02-16 12:55:00,26.92,26.94,26.92,26.94,7900.0,22.0862,22.1026,22.0862,22.1026,7900.0
2011-02-16 13:00:00,26.94,26.94,26.91,26.91,25200.0,22.1026,22.1026,22.078,22.078,25200.0
2011-02-16 13:05:00,26.9,26.94,26.9,26.92,23900.0,22.0698,22.1026,22.0698,22.0862,23900.0
2011-02-16 13:10:00,26.92,26.93,26.91,26.93,52400.0,22.0862,22.0944,22.078,22.0944,52400.0
2011-02-16 13:15:00,26.93,26.94,26.92,26.93,17100.0,22.0944,22.1026,22.0862,22.0944,17100.0
2011-02-16 13:20:00,26.93,26.93,26.92,26.93,4700.0,22.0944,22.0944,22.0862,22.0944,4700.0
2011-02-16 13:25:00,26.93,26.93,26.91,26.92,31900.0,22.0944,22.0944,22.078,22.0862,31900.0
2011-02-16 13:30:00,26.92,26.93,26.91,26.92,7000.0,22.0862,22.0944,22.078,22.0862,7000.0
2011-02-16 13:35:00,26.92,26.94,26.92,26.94,3900.0,22.0862,22.1026,22.0862,22.1026,3900.0
2011-02-16 13:40:00,26.94,26.96,26.93,26.95,23500.0,22.1026,22.119,22.0944,22.1108,23500.0
2011-02-16 13:45:00,26.96,26.97,26.95,26.96,9900.0,22.119,22.1272,22.1108,22.119,9900.0
2011-02-16 13:50:00,26.96,26.98,26.96,26.97,12500.0,22.119,22.1354,22.119,22.1272,12500.0
2011-02-16 13:55:00,26.97,26.98,26.96,26.98,10300.0,22.1272,22.1354,22.119,22.1354,10300.0
2011-02-16 14:00:00,26.98,26.98,26.95,26.97,39800.0,22.1354,22.1354,22.1108,22.1272,39800.0
2011-02-16 14:05:00,26.96,26.98,26.95,26.95,48000.0,22.119,22.1354,22.1108,22.1108,48000.0
2011-02-16 14:10:00,26.95,26.97,26.92,26.92,45600.0,22.1108,22.1272,22.0862,22.0862,45600.0
2011-02-16 14:15:00,26.93,26.95,26.92,26.92,57800.0,22.0944,22.1108,22.0862,22.0862,57800.0
2011-02-16 14:20:00,26.92,26.93,26.92,26.93,27900.0,22.0862,22.0944,22.0862,22.0944,27900.0
2011-02-16 14:25:00,26.93,26.93,26.91,26.93,25800.0,22.0944,22.0944,22.078,22.0944,25800.0
2011-02-16 14:30:00,26.93,26.96,26.92,26.96,35000.0,22.0944,22.119,22.0862,22.119,35000.0
2011-02-16 14:35:00,26.96,26.99,26.96,26.99,136000.0,22.119,22.1436,22.119,22.1436,136000.0
2011-02-16 14:40:00,26.98,26.99,26.97,26.99,53900.0,22.1354,22.1436,22.1272,22.1436,53900.0
2011-02-16 14:45:00,26.99,27.0,26.98,26.98,113600.0,22.1436,22.1518,22.1354,22.1354,113600.0
2011-02-16 14:50:00,26.98,27.0,26.98,26.99,10700.0,22.1354,22.1518,22.1354,22.1436,10700.0
2011-02-16 14:55:00,27.0,27.0,26.97,26.98,25900.0,22.1518,22.1518,22.1272,22.1354,25900.0
2011-02-16 15:00:00,26.97,26.99,26.97,26.99,44700.0,22.1272,22.1436,22.1272,22.1436,44700.0
2011-02-16 15:05:00,26.99,27.01,26.99,27.01,15100.0,22.1436,22.16,22.1436,22.16,15100.0
2011-02-16 15:10:00,27.01,27.01,26.99,27.0,17200.0,22.16,22.16,22.1436,22.1518,17200.0
2011-02-16 15:15:00,27.0,27.01,26.98,26.99,28000.0,22.1518,22.16,22.1354,22.1436,28000.0
2011-02-16 15:20:00,26.99,26.99,26.98,26.99,73400.0,22.1436,22.1436,22.1354,22.1436,73400.0
2011-02-16 15:25:00,26.99,26.99,26.97,26.98,18700.0,22.1436,22.1436,22.1272,22.1354,18700.0
2011-02-16 15:30:00,26.98,27.0,26.98,27.0,118900.0,22.1354,22.1518,22.1354,22.1518,118900.0
2011-02-16 15:35:00,27.0,27.01,26.99,27.0,139200.0,22.1518,22.16,22.1436,22.1518,139200.0
2011-02-16 15:40:00,27.0,27.01,26.99,27.0,31100.0,22.1518,22.16,22.1436,22.1518,31100.0
2011-02-16 15:45:00,27.01,27.02,26.99,27.0,361400.0,22.16,22.1683,22.1436,22.1518,361400.0
2011-02-16 15:50:00,27.01,27.01,26.96,26.96,168800.0,22.16,22.16,22.119,22.119,168800.0
2011-02-16 15:55:00,26.97,26.99,26.96,26.99,669600.0,22.1272,22.1436,22.119,22.1436,669600.0
2011-02-17 09:30:00,26.86,26.88,26.84,26.87,148600.0,22.037,22.0534,22.0206,22.0452,148600.0
2011-02-17 09:35:00,26.86,26.91,26.86,26.91,307500.0,22.037,22.078,22.037,22.078,307500.0
2011-02-17 09:40:00,26.91,26.92,26.88,26.91,31900.0,22.078,22.0862,22.0534,22.078,31900.0
2011-02-17 09:45:00,26.91,26.93,26.91,26.93,57100.0,22.078,22.0944,22.078,22.0944,57100.0
2011-02-17 09:50:00,26.92,26.94,26.92,26.94,66900.0,22.0862,22.1026,22.0862,22.1026,66900.0
2011-02-17 09:55:00,26.93,26.95,26.93,26.94,106200.0,22.0944,22.1108,22.0944,22.1026,106200.0
2011-02-17 10:00:00,26.94,26.97,26.94,26.97,274700.0,22.1026,22.1272,22.1026,22.1272,274700.0
2011-02-17 10:05:00,26.98,26.98,26.92,26.93,199900.0,22.1354,22.1354,22.0862,22.0944,199900.0
2011-02-17 10:10:00,26.93,26.94,26.91,26.93,78600.0,22.0944,22.1026,22.078,22.0944,78600.0
2011-02-17 10:15:00,26.92,26.93,26.91,26.92,28000.0,22.0862,22.0944,22.078,22.0862,28000.0
2011-02-17 10:20:00,26.93,26.97,26.93,26.96,144400.0,22.0944,22.1272,22.0944,22.119,144400.0
2011-02-17 10:25:00,26.96,26.97,26.93,26.95,29000.0,22.119,22.1272,22.0944,22.1108,29000.0
2011-02-17 10:30:00,26.95,26.96,26.93,26.96,28600.0,22.1108,22.119,22.0944,22.119,28600.0
2011-02-17 10:35:00,26.96,26.97,26.95,26.95,87500.0,22.119,22.1272,22.1108,22.1108,87500.0
2011-02-17 10:40:00,26.95,26.95,26.94,26.95,74300.0,22.1108,22.1108,22.1026,22.1108,74300.0
2011-02-17 10:45:00,26.96,26.99,26.96,26.98,31100.0,22.119,22.1436,22.119,22.1354,31100.0
2011-02-17 10:50:00,26.98,26.98,26.95,26.96,71600.0,22.1354,22.1354,22.1108,22.119,71600.0
2011-02-17 10:55:00,26.97,26.97,26.93,26.94,63300.0,22.1272,22.1272,22.0944,22.1026,63300.0
2011-02-17 11:00:00,26.94,26.97,26.94,26.96,59700.0,22.1026,22.1272,22.1026,22.119,59700.0
2011-02-17 11:05:00,26.96,26.96,26.95,26.95,11700.0,22.119,22.119,22.1108,22.1108,11700.0
2011-02-17 11:10:00,26.96,26.98,26.94,26.97,23000.0,22.119,22.1354,22.1026,22.1272,23000.0
2011-02-17 11:15:00,26.98,27.0,26.98,27.0,76100.0,22.1354,22.1518,22.1354,22.1518,76100.0
2011-02-17 11:20:00,27.0,27.01,26.99,27.01,9000.0,22.1518,22.16,22.1436,22.16,9000.0
2011-02-17 11:25:00,27.0,27.02,27.0,27.02,54300.0,22.1518,22.1683,22.1518,22.1683,54300.0
2011-02-17 11:30:00,27.02,27.03,27.01,27.02,21900.0,22.1683,22.1765,22.16,22.1683,21900.0
2011-02-17 11:35:00,27.02,27.03,27.01,27.02,12800.0,22.1683,22.1765,22.16,22.1683,12800.0
2011-02-17 11:40:00,27.02,27.02,27.01,27.02,137200.0,22.1683,22.1683,22.16,22.1683,137200.0
2011-02-17 11:45:00,27.02,27.03,27.02,27.02,5900.0,22.1683,22.1765,22.1683,22.1683,5900.0
2011-02-17 11:50:00,27.03,27.05,27.03,27.04,45800.0,22.1765,22.1929,22.1765,22.1847,45800.0
2011-02-17 11:55:00,27.04,27.05,27.04,27.04,3700.0,22.1847,22.1929,22.1847,22.1847,3700.0
2011-02-17 12:00:00,27.04,27.04,27.03,27.04,26000.0,22.1847,22.1847,22.1765,22.1847,26000.0
2011-02-17 12:05:00,27.04,27.04,27.04,27.04,700.0,22.1847,22.1847,22.1847,22.1847,700.0
2011-02-17 12:10:00,27.04,27.04,27.02,27.02,24500.0,22.1847,22.1847,22.1683,22.1683,24500.0
2011-02-17 12:15:00,27.03,27.03,27.02,27.03,54700.0,22.1765,22.1765,22.1683,22.1765,54700.0
2011-02-17 12:20:00,27.03,27.03,27.03,27.03,12100.0,22.1765,22.1765,22.1765,22.1765,12100.0
2011-02-17 12:25:00,27.03,27.04,27.03,27.04,44400.0,22.1765,22.1847,22.1765,22.1847,44400.0
2011-02-17 12:30:00,27.04,27.06,27.04,27.05,42600.0,22.1847,22.2011,22.1847,22.1929,42600.0
2011-02-17 12:35:00,27.05,27.05,27.05,27.05,6100.0,22.1929,22.1929,22.1929,22.1929,6100.0
2011-02-17 12:40:00,27.04,27.06,27.04,27.06,46200.0,22.1847,22.2011,22.1847,22.2011,46200.0
2011-02-17 12:45:00,27.05,27.06,27.04,27.05,14000.0,22.1929,22.2011,22.1847,22.1929,14000.0
2011-02-17 12:50:00,27.05,27.06,27.03,27.03,14500.0,22.1929,22.2011,22.1765,22.1765,14500.0
2011-02-17 12:55:00,27.04,27.04,27.01,27.01,25400.0,22.1847,22.1847,22.16,22.16,25400.0
2011-02-17 13:00:00,27.02,27.04,27.02,27.03,11400.0,22.1683,22.1847,22.1683,22.1765,11400.0
2011-02-17 13:05:00,27.04,27.06,27.04,27.06,81200.0,22.1847,22.2011,22.1847,22.2011,81200.0
2011-02-17 13:10:00,27.06,27.07,27.05,27.07,236500.0,22.2011,22.2093,22.1929,22.2093,236500.0
2011-02-17 13:15:00,27.06,27.07,27.06,27.06,34700.0,22.2011,22.2093,22.2011,22.2011,34700.0
2011-02-17 13:20:00,27.05,27.06,27.05,27.05,5200.0,22.1929,22.2011,22.1929,22.1929,5200.0
2011-02-17 13:25:00,27.06,27.07,27.05,27.07,39300.0,22.2011,22.2093,22.1929,22.2093,39300.0
2011-02-17 13:30:00,27.07,27.07,27.06,27.06,4900.0,22.2093,22.2093,22.2011,22.2011,4900.0
2011-02-17 13:35:00,27.07,27.07,27.04,27.05,23100.0,22.2093,22.2093,22.1847,22.1929,23100.0
2011-02-17 13:40:00,27.04,27.05,27.04,27.05,27000.0,22.1847,22.1929,22.1847,22.1929,27000.0
2011-02-17 13:45:00,27.04,27.05,27.03,27.04,54000.0,22.1847,22.1929,22.1765,22.1847,54000.0
2011-02-17 13:50:00,27.03,27.04,27.03,27.03,13100.0,22.1765,22.1847,22.1765,22.1765,13100.0
2011-02-17 13:55:00,27.04,27.04,27.03,27.03,9000.0,22.1847,22.1847,22.1765,22.1765,9000.0
2011-02-17 14:00:00,27.04,27.05,27.04,27.04,50000.0,22.1847,22.1929,22.1847,22.1847,50000.0
2011-02-17 14:05:00,27.04,27.04,27.03,27.04,51600.0,22.1847,22.1847,22.1765,22.1847,51600.0
2011-02-17 14:10:00,27.04,27.05,27.04,27.05,22100.0,22.1847,22.1929,22.1847,22.1929,22100.0
2011-02-17 14:15:00,27.04,27.07,27.04,27.06,193200.0,22.1847,22.2093,22.1847,22.2011,193200.0
2011-02-17 14:20:00,27.06,27.06,27.04,27.04,95600.0,22.2011,22.2011,22.1847,22.1847,95600.0
2011-02-17 14:25:00,27.04,27.04,27.03,27.03,28700.0,22.1847,22.1847,22.1765,22.1765,28700.0
2011-02-17 14:30:00,27.03,27.03,27.02,27.03,35000.0,22.1765,22.1765,22.1683,22.1765,35000.0
2011-02-17 14:35:00,27.04,27.05,27.03,27.05,13600.0,22.1847,22.1929,22.1765,22.1929,13600.0
2011-02-17 14:40:00,27.04,27.05,27.03,27.04,14500.0,22.1847,22.1929,22.1765,22.1847,14500.0
2011-02-17 14:45:00,27.04,27.04,27.02,27.04,48000.0,22.1847,22.1847,22.1683,22.1847,48000.0
2011-02-17 14:50:00,27.04,27.05,27.03,27.04,54300.0,22.1847,22.1929,22.1765,22.1847,54300.0
2011-02-17 14:55:00,27.04,27.05,27.03,27.04,22300.0,22.1847,22.1929,22.1765,22.1847,22300.0
2011-02-17 15:00:00,27.05,27.05,27.04,27.05,14400.0,22.1929,22.1929,22.1847,22.1929,14400.0
2011-02-17 15:05:00,27.05,27.05,27.04,27.05,3000.0,22.1929,22.1929,22.1847,22.1929,3000.0
2011-02-17 15:10:00,27.05,27.05,27.04,27.05,16000.0,22.1929,22.1929,22.1847,22.1929,16000.0
2011-02-17 15:15:00,27.04,27.07,27.04,27.06,115100.0,22.1847,22.2093,22.1847,22.2011,115100.0
2011-02-17 15:20:00,27.06,27.07,27.05,27.05,91400.0,22.2011,22.2093,22.1929,22.1929,91400.0
2011-02-17 15:25:00,27.06,27.07,27.05,27.06,79300.0,22.2011,22.2093,22.1929,22.2011,79300.0
2011-02-17 15:30:00,27.05,27.06,27.04,27.04,178000.0,22.1929,22.2011,22.1847,22.1847,178000.0
2011-02-17 15:35:00,27.04,27.05,27.03,27.04,51500.0,22.1847,22.1929,22.1765,22.1847,51500.0
2011-02-17 15:40:00,27.04,27.05,27.03,27.05,130800.0,22.1847,22.1929,22.1765,22.1929,130800.0
2011-02-17 15:45:00,27.05,27.06,27.03,27.03,127000.0,22.1929,22.2011,22.1765,22.1765,127000.0
2011-02-17 15:50:00,27.03,27.03,27.02,27.03,197100.0,22.1765,22.1765,22.1683,22.1765,197100.0
2011-02-17 15:55:00,27.02,27.03,27.02,27.02,663300.0,22.1683,22.1765,22.1683,22.1683,663300.0
2011-02-18 09:30:00,27.06,27.07,27.02,27.03,141200.0,22.2011,22.2093,22.1683,22.1765,141200.0
2011-02-18 09:35:00,27.03,27.05,27.01,27.04,57300.0,22.1765,22.1929,22.16,22.1847,57300.0
2011-02-18 09:40:00,27.04,27.06,27.02,27.03,23500.0,22.1847,22.2011,22.1683,22.1765,23500.0
2011-02-18 09:45:00,27.03,27.06,27.02,27.06,52500.0,22.1765,22.2011,22.1683,22.2011,52500.0
2011-02-18 09:50:00,27.06,27.07,27.04,27.06,47900.0,22.2011,22.2093,22.1847,22.2011,47900.0
2011-02-18 09:55:00,27.06,27.06,27.03,27.06,30500.0,22.2011,22.2011,22.1765,22.2011,30500.0
2011-02-18 10:00:00,27.06,27.07,27.05,27.05,59600.0,22.2011,22.2093,22.1929,22.1929,59600.0
2011-02-18 10:05:00,27.05,27.06,27.02,27.02,43200.0,22.1929,22.2011,22.1683,22.1683,43200.0
2011-02-18 10:10:00,27.03,27.03,27.0,27.0,26700.0,22.1765,22.1765,22.1518,22.1518,26700.0
2011-02-18 10:15:00,27.01,27.02,27.01,27.02,15500.0,22.16,22.1683,22.16,22.1683,15500.0
2011-02-18 10:20:00,27.01,27.03,27.01,27.02,33800.0,22.16,22.1765,22.16,22.1683,33800.0
2011-02-18 10:25:00,27.02,27.04,27.01,27.03,144600.0,22.1683,22.1847,22.16,22.1765,144600.0
2011-02-18 10:30:00,27.02,27.04,27.02,27.03,41800.0,22.1683,22.1847,22.1683,22.1765,41800.0
2011-02-18 10:35:00,27.03,27.04,27.02,27.03,16000.0,22.1765,22.1847,22.1683,22.1765,16000.0
2011-02-18 10:40:00,27.03,27.05,27.03,27.05,26700.0,22.1765,22.1929,22.1765,22.1929,26700.0
2011-02-18 10:45:00,27.05,27.05,27.03,27.04,22500.0,22.1929,22.1929,22.1765,22.1847,22500.0
2011-02-18 10:50:00,27.05,27.05,27.04,27.04,200200.0,22.1929,22.1929,22.1847,22.1847,200200.0
2011-02-18 10:55:00,27.04,27.05,27.02,27.02,106100.0,22.1847,22.1929,22.1683,22.1683,106100.0
2011-02-18 11:00:00,27.02,27.04,27.01,27.02,42000.0,22.1683,22.1847,22.16,22.1683,42000.0
2011-02-18 11:05:00,27.03,27.04,27.01,27.04,83200.0,22.1765,22.1847,22.16,22.1847,83200.0
2011-02-18 11:10:00,27.04,27.04,27.02,27.03,111100.0,22.1847,22.1847,22.1683,22.1765,111100.0
2011-02-18 11:15:00,27.04,27.04,27.03,27.03,58100.0,22.1847,22.1847,22.1765,22.1765,58100.0
2011-02-18 11:20:00,27.04,27.06,27.04,27.06,106500.0,22.1847,22.2011,22.1847,22.2011,106500.0
2011-02-18 11:25:00,27.06,27.06,27.05,27.06,14600.0,22.2011,22.2011,22.1929,22.2011,14600.0
2011-02-18 11:30:00,27.06,27.09,27.06,27.08,392500.0,22.2011,22.2257,22.2011,22.2175,392500.0
2011-02-18 11:35:00,27.08,27.09,27.07,27.08,120900.0,22.2175,22.2257,22.2093,22.2175,120900.0
2011-02-18 11:40:00,27.07,27.08,27.05,27.06,177200.0,22.2093,22.2175,22.1929,22.2011,177200.0
2011-02-18 11:45:00,27.06,27.07,27.05,27.06,112100.0,22.2011,22.2093,22.1929,22.2011,112100.0
2011-02-18 11:50:00,27.06,27.07,27.05,27.05,96500.0,22.2011,22.2093,22.1929,22.1929,96500.0
2011-02-18 11:55:00,27.06,27.07,27.05,27.07,89200.0,22.2011,22.2093,22.1929,22.2093,89200.0
2011-02-18 12:00:00,27.07,27.09,27.06,27.09,37400.0,22.2093,22.2257,22.2011,22.2257,37400.0
2011-02-18 12:05:00,27.08,27.09,27.07,27.08,112400.0,22.2175,22.2257,22.2093,22.2175,112400.0
2011-02-18 12:10:00,27.07,27.08,27.07,27.08,6600.0,22.2093,22.2175,22.2093,22.2175,6600.0
2011-02-18 12:15:00,27.07,27.08,27.07,27.08,9300.0,22.2093,22.2175,22.2093,22.2175,9300.0
2011-02-18 12:20:00,27.07,27.09,27.07,27.09,50700.0,22.2093,22.2257,22.2093,22.2257,50700.0
2011-02-18 12:25:00,27.08,27.09,27.08,27.09,7700.0,22.2175,22.2257,22.2175,22.2257,7700.0
2011-02-18 12:30:00,27.09,27.09,27.07,27.07,15700.0,22.2257,22.2257,22.2093,22.2093,15700.0
2011-02-18 12:35:00,27.07,27.08,27.06,27.06,30300.0,22.2093,22.2175,22.2011,22.2011,30300.0
2011-02-18 12:40:00,27.06,27.07,27.05,27.06,29400.0,22.2011,22.2093,22.1929,22.2011,29400.0
2011-02-18 12:45:00,27.06,27.07,27.06,27.07,27700.0,22.2011,22.2093,22.2011,22.2093,27700.0
2011-02-18 12:50:00,27.07,27.08,27.06,27.08,20700.0,22.2093,22.2175,22.2011,22.2175,20700.0
2011-02-18 12:55:00,27.07,27.08,27.07,27.08,28800.0,22.2093,22.2175,22.2093,22.2175,28800.0
2011-02-18 13:00:00,27.08,27.08,27.06,27.06,22300.0,22.2175,22.2175,22.2011,22.2011,22300.0
2011-02-18 13:05:00,27.07,27.08,27.06,27.08,67800.0,22.2093,22.2175,22.2011,22.2175,67800.0
2011-02-18 13:10:00,27.07,27.09,27.07,27.08,45400.0,22.2093,22.2257,22.2093,22.2175,45400.0
2011-02-18 13:15:00,27.07,27.07,27.04,27.04,63000.0,22.2093,22.2093,22.1847,22.1847,63000.0
2011-02-18 13:20:00,27.05,27.05,27.04,27.04,20300.0,22.1929,22.1929,22.1847,22.1847,20300.0
2011-02-18 13:25:00,27.05,27.05,27.04,27.04,11900.0,22.1929,22.1929,22.1847,22.1847,11900.0
2011-02-18 13:30:00,27.03,27.04,27.0,27.0,179800.0,22.1765,22.1847,22.1518,22.1518,179800.0
2011-02-18 13:35:00,27.01,27.01,26.99,27.01,64800.0,22.16,22.16,22.1436,22.16,64800.0
2011-02-18 13:40:00,27.01,27.01,26.98,26.99,34800.0,22.16,22.16,22.1354,22.1436,34800.0
2011-02-18 13:45:00,26.99,27.0,26.98,26.98,56600.0,22.1436,22.1518,22.1354,22.1354,56600.0
2011-02-18 13:50:00,26.98,27.01,26.98,27.01,30700.0,22.1354,22.16,22.1354,22.16,30700.0
2011-02-18 13:55:00,27.01,27.02,27.0,27.02,47600.0,22.16,22.1683,22.1518,22.1683,47600.0
2011-02-18 14:00:00,27.02,27.03,27.0,27.0,20300.0,22.1683,22.1765,22.1518,22.1518,20300.0
2011-02-18 14:05:00,27.0,27.02,27.0,27.02,11200.0,22.1518,22.1683,22.1518,22.1683,11200.0
2011-02-18 14:10:00,27.02,27.02,27.0,27.0,15800.0,22.1683,22.1683,22.1518,22.1518,15800.0
2011-02-18 14:15:00,27.0,27.01,26.98,26.98,27400.0,22.1518,22.16,22.1354,22.1354,27400.0
2011-02-18 14:20:00,26.98,27.0,26.96,26.96,96500.0,22.1354,22.1518,22.119,22.119,96500.0
2011-02-18 14:25:00,26.96,26.97,26.94,26.95,88100.0,22.119,22.1272,22.1026,22.1108,88100.0
2011-02-18 14:30:00,26.95,26.96,26.93,26.95,124600.0,22.1108,22.119,22.0944,22.1108,124600.0
2011-02-18 14:35:00,26.96,26.96,26.95,26.95,8400.0,22.119,22.119,22.1108,22.1108,8400.0
2011-02-18 14:40:00,26.95,26.96,26.95,26.95,41400.0,22.1108,22.119,22.1108,22.1108,41400.0
2011-02-18 14:45:00,26.96,26.99,26.96,26.99,34600.0,22.119,22.1436,22.119,22.1436,34600.0
2011-02-18 14:50:00,26.99,27.01,26.99,27.0,26200.0,22.1436,22.16,22.1436,22.1518,26200.0
2011-02-18 14:55:00,27.0,27.01,26.99,27.0,11900.0,22.1518,22.16,22.1436,22.1518,11900.0
2011-02-18 15:00:00,27.01,27.01,26.99,27.0,5700.0,22.16,22.16,22.1436,22.1518,5700.0
2011-02-18 15:05:00,27.0,27.0,26.98,26.99,43700.0,22.1518,22.1518,22.1354,22.1436,43700.0
2011-02-18 15:10:00,26.99,26.99,26.95,26.96,64500.0,22.1436,22.1436,22.1108,22.119,64500.0
2011-02-18 15:15:00,26.96,26.97,26.96,26.96,7000.0,22.119,22.1272,22.119,22.119,7000.0
2011-02-18 15:20:00,26.96,27.0,26.96,26.99,13900.0,22.119,22.1518,22.119,22.1436,13900.0
2011-02-18 15:25:00,26.99,27.0,26.97,26.97,65300.0,22.1436,22.1518,22.1272,22.1272,65300.0
2011-02-18 15:30:00,26.96,26.98,26.94,26.96,126800.0,22.119,22.1354,22.1026,22.119,126800.0
2011-02-18 15:35:00,26.96,26.97,26.95,26.95,130800.0,22.119,22.1272,22.1108,22.1108,130800.0
2011-02-18 15:40:00,26.96,26.99,26.95,26.99,181500.0,22.119,22.1436,22.1108,22.1436,181500.0
2011-02-18 15:45:00,26.99,27.0,26.97,26.98,241200.0,22.1436,22.1518,22.1272,22.1354,241200.0
2011-02-18 15:50:00,26.98,27.0,26.97,27.0,195300.0,22.1354,22.1518,22.1272,22.1518,195300.0
2011-02-18 15:55:00,26.99,27.02,26.99,27.01,940200.0,22.1436,22.1683,22.1436,22.16,940200.0
2011-02-22 09:30:00,26.66,26.67,26.52,26.53,498500.0,21.8729,21.8811,21.758,21.7662,498500.0
2011-02-22 09:35:00,26.53,26.59,26.5,26.58,161800.0,21.7662,21.8155,21.7416,21.8073,161800.0
2011-02-22 09:40:00,26.58,26.61,26.57,26.57,95600.0,21.8073,21.8319,21.7991,21.7991,95600.0
2011-02-22 09:45:00,26.56,26.65,26.56,26.64,106100.0,21.7909,21.8647,21.7909,21.8565,106100.0
2011-02-22 09:50:00,26.64,26.69,26.64,26.68,577500.0,21.8565,21.8975,21.8565,21.8893,577500.0
2011-02-22 09:55:00,26.67,26.71,26.67,26.7,166900.0,21.8811,21.9139,21.8811,21.9057,166900.0
2011-02-22 10:00:00,26.7,26.71,26.65,26.65,294200.0,21.9057,21.9139,21.8647,21.8647,294200.0
2011-02-22 10:05:00,26.66,26.69,26.64,26.69,564100.0,21.8729,21.8975,21.8565,21.8975,564100.0
2011-02-22 10:10:00,26.69,26.73,26.69,26.72,282700.0,21.8975,21.9303,21.8975,21.9221,282700.0
2011-02-22 10:15:00,26.71,26.78,26.71,26.76,45800.0,21.9139,21.9713,21.9139,21.9549,45800.0
2011-02-22 10:20:00,26.76,26.77,26.74,26.75,26700.0,21.9549,21.9631,21.9385,21.9467,26700.0
2011-02-22 10:25:00,26.76,26.76,26.73,26.74,21000.0,21.9549,21.9549,21.9303,21.9385,21000.0
2011-02-22 10:30:00,26.73,26.74,26.7,26.73,42900.0,21.9303,21.9385,21.9057,21.9303,42900.0
2011-02-22 10:35:00,26.74,26.76,26.73,26.75,24600.0,21.9385,21.9549,21.9303,21.9467,24600.0
2011-02-22 10:40:00,26.75,26.78,26.73,26.77,105700.0,21.9467,21.9713,21.9303,21.9631,105700.0
2011-02-22 10:45:00,26.76,26.78,26.76,26.76,25000.0,21.9549,21.9713,21.9549,21.9549,25000.0
2011-02-22 10:50:00,26.77,26.79,26.76,26.76,31000.0,21.9631,21.9796,21.9549,21.9549,31000.0
2011-02-22 10:55:00,26.77,26.78,26.73,26.74,87600.0,21.9631,21.9713,21.9303,21.9385,87600.0
2011-02-22 11:00:00,26.74,26.74,26.69,26.71,119600.0,21.9385,21.9385,21.8975,21.9139,119600.0
2011-02-22 11:05:00,26.72,26.72,26.68,26.68,591700.0,21.9221,21.9221,21.8893,21.8893,591700.0
2011-02-22 11:10:00,26.69,26.69,26.64,26.66,3150700.0,21.8975,21.8975,21.8565,21.8729,3150700.0
2011-02-22 11:15:00,26.65,26.66,26.6,26.62,3722100.0,21.8647,21.8729,21.8237,21.8401,3722100.0
2011-02-22 11:20:00,26.62,26.63,26.6,26.6,116400.0,21.8401,21.8483,21.8237,21.8237,116400.0
2011-02-22 11:25:00,26.6,26.64,26.6,26.64,400500.0,21.8237,21.8565,21.8237,21.8565,400500.0
2011-02-22 11:30:00,26.64,26.64,26.59,26.62,100700.0,21.8565,21.8565,21.8155,21.8401,100700.0
2011-02-22 11:35:00,26.61,26.63,26.59,26.62,58200.0,21.8319,21.8483,21.8155,21.8401,58200.0
2011-02-22 11:40:00,26.61,26.63,26.6,26.63,88600.0,21.8319,21.8483,21.8237,21.8483,88600.0
2011-02-22 11:45:00,26.62,26.62,26.58,26.6,52100.0,21.8401,21.8401,21.8073,21.8237,52100.0
2011-02-22 11:50:00,26.59,26.6,26.56,26.57,130100.0,21.8155,21.8237,21.7909,21.7991,130100.0
2011-02-22 11:55:00,26.57,26.6,26.57,26.58,137300.0,21.7991,21.8237,21.7991,21.8073,137300.0
2011-02-22 12:00:00,26.57,26.59,26.53,26.55,272900.0,21.7991,21.8155,21.7662,21.7826,272900.0
2011-02-22 12:05:00,26.55,26.57,26.54,26.56,68100.0,21.7826,21.7991,21.7744,21.7909,68100.0
2011-02-22 12:10:00,26.56,26.58,26.53,26.54,103900.0,21.7909,21.8073,21.7662,21.7744,103900.0
2011-02-22 12:15:00,26.54,26.57,26.53,26.56,236800.0,21.7744,21.7991,21.7662,21.7909,236800.0
2011-02-22 12:20:00,26.57,26.57,26.54,26.54,13000.0,21.7991,21.7991,21.7744,21.7744,13000.0
2011-02-22 12:25:00,26.54,26.55,26.53,26.54,32700.0,21.7744,21.7826,21.7662,21.7744,32700.0
2011-02-22 12:30:00,26.55,26.55,26.53,26.55,10700.0,21.7826,21.7826,21.7662,21.7826,10700.0
2011-02-22 12:35:00,26.54,26.55,26.51,26.51,27600.0,21.7744,21.7826,21.7498,21.7498,27600.0
2011-02-22 12:40:00,26.52,26.52,26.45,26.47,655300.0,21.758,21.758,21.7006,21.717,655300.0
2011-02-22 12:45:00,26.46,26.49,26.44,26.45,357100.0,21.7088,21.7334,21.6924,21.7006,357100.0
2011-02-22 12:50:00,26.45,26.45,26.42,26.44,34900.0,21.7006,21.7006,21.676,21.6924,34900.0
2011-02-22 12:55:00,26.44,26.45,26.41,26.43,93400.0,21.6924,21.7006,21.6678,21.6842,93400.0
2011-02-22 13:00:00,26.42,26.43,26.39,26.42,142000.0,21.676,21.6842,21.6514,21.676,142000.0
2011-02-22 13:05:00,26.42,26.47,26.42,26.45,277100.0,21.676,21.717,21.676,21.7006,277100.0
2011-02-22 13:10:00,26.44,26.46,26.41,26.43,95800.0,21.6924,21.7088,21.6678,21.6842,95800.0
2011-02-22 13:15:00,26.44,26.44,26.43,26.44,8600.0,21.6924,21.6924,21.6842,21.6924,8600.0
2011-02-22 13:20:00,26.44,26.44,26.38,26.39,189300.0,21.6924,21.6924,21.6432,21.6514,189300.0
2011-02-22 13:25:00,26.39,26.43,26.39,26.43,44300.0,21.6514,21.6842,21.6514,21.6842,44300.0
2011-02-22 13:30:00,26.42,26.43,26.4,26.41,61200.0,21.676,21.6842,21.6596,21.6678,61200.0
2011-02-22 13:35:00,26.41,26.43,26.41,26.43,26500.0,21.6678,21.6842,21.6678,21.6842,26500.0
2011-02-22 13:40:00,26.43,26.43,26.4,26.4,21400.0,21.6842,21.6842,21.6596,21.6596,21400.0
2011-02-22 13:45:00,26.4,26.4,26.35,26.37,145100.0,21.6596,21.6596,21.6186,21.635,145100.0
2011-02-22 13:50:00,26.38,26.41,26.36,26.41,37600.0,21.6432,21.6678,21.6268,21.6678,37600.0
2011-02-22 13:55:00,26.4,26.41,26.39,26.41,25200.0,21.6596,21.6678,21.6514,21.6678,25200.0
2011-02-22 14:00:00,26.41,26.42,26.4,26.41,92900.0,21.6678,21.676,21.6596,21.6678,92900.0
2011-02-22 14:05:00,26.41,26.42,26.36,26.39,67700.0,21.6678,21.676,21.6268,21.6514,67700.0
2011-02-22 14:10:00,26.39,26.42,26.39,26.39,71000.0,21.6514,21.676,21.6514,21.6514,71000.0
2011-02-22 14:15:00,26.38,26.41,26.38,26.39,30000.0,21.6432,21.6678,21.6432,21.6514,30000.0
2011-02-22 14:20:00,26.38,26.4,26.37,26.39,17800.0,21.6432,21.6596,21.635,21.6514,17800.0
2011-02-22 14:25:00,26.38,26.43,26.38,26.42,33000.0,21.6432,21.6842,21.6432,21.676,33000.0
2011-02-22 14:30:00,26.42,26.47,26.41,26.45,96200.0,21.676,21.717,21.6678,21.7006,96200.0
2011-02-22 14:35:00,26.44,26.46,26.43,26.43,119900.0,21.6924,21.7088,21.6842,21.6842,119900.0
2011-02-22 14:40:00,26.43,26.44,26.4,26.44,122300.0,21.6842,21.6924,21.6596,21.6924,122300.0
2011-02-22 14:45:00,26.43,26.46,26.43,26.45,79800.0,21.6842,21.7088,21.6842,21.7006,79800.0
2011-02-22 14:50:00,26.45,26.46,26.41,26.42,32000.0,21.7006,21.7088,21.6678,21.676,32000.0
2011-02-22 14:55:00,26.42,26.45,26.4,26.41,80800.0,21.676,21.7006,21.6596,21.6678,80800.0
2011-02-22 15:00:00,26.4,26.42,26.4,26.41,46100.0,21.6596,21.676,21.6596,21.6678,46100.0
2011-02-22 15:05:00,26.41,26.41,26.35,26.37,364600.0,21.6678,21.6678,21.6186,21.635,364600.0
2011-02-22 15:10:00,26.37,26.39,26.36,26.37,104700.0,21.635,21.6514,21.6268,21.635,104700.0
2011-02-22 15:15:00,26.38,26.38,26.33,26.34,47300.0,21.6432,21.6432,21.6022,21.6104,47300.0
2011-02-22 15:20:00,26.33,26.35,26.32,26.33,149900.0,21.6022,21.6186,21.5939,21.6022,149900.0
2011-02-22 15:25:00,26.33,26.34,26.3,26.32,233300.0,21.6022,21.6104,21.5775,21.5939,233300.0
2011-02-22 15:30:00,26.31,26.34,26.31,26.34,217900.0,21.5857,21.6104,21.5857,21.6104,217900.0
2011-02-22 15:35:00,26.33,26.34,26.3,26.31,329500.0,21.6022,21.6104,21.5775,21.5857,329500.0
2011-02-22 15:40:00,26.31,26.33,26.3,26.32,678300.0,21.5857,21.6022,21.5775,21.5939,678300.0
2011-02-22 15:45:00,26.32,26.33,26.29,26.3,225700.0,21.5939,21.6022,21.5693,21.5775,225700.0
2011-02-22 15:50:00,26.29,26.35,26.29,26.33,574400.0,21.5693,21.6186,21.5693,21.6022,574400.0
2011-02-22 15:55:00,26.33,26.36,26.33,26.35,2229000.0,21.6022,21.6268,21.6022,21.6186,2229000.0
2011-02-23 09:30:00,26.24,26.27,26.2,26.26,334900.0,21.5283,21.5529,21.4955,21.5447,334900.0
2011-02-23 09:35:00,26.27,26.3,26.25,26.26,132500.0,21.5529,21.5775,21.5365,21.5447,132500.0
2011-02-23 09:40:00,26.26,26.28,26.24,26.25,75700.0,21.5447,21.5611,21.5283,21.5365,75700.0
2011-02-23 09:45:00,26.24,26.25,26.17,26.19,180100.0,21.5283,21.5365,21.4709,21.4873,180100.0
2011-02-23 09:50:00,26.19,26.21,26.16,26.18,89400.0,21.4873,21.5037,21.4627,21.4791,89400.0
2011-02-23 09:55:00,26.18,26.19,26.15,26.18,235100.0,21.4791,21.4873,21.4545,21.4791,235100.0
2011-02-23 10:00:00,26.17,26.21,26.16,26.18,121700.0,21.4709,21.5037,21.4627,21.4791,121700.0
2011-02-23 10:05:00,26.18,26.19,26.12,26.14,175200.0,21.4791,21.4873,21.4299,21.4463,175200.0
2011-02-23 10:10:00,26.14,26.16,26.12,26.14,105400.0,21.4463,21.4627,21.4299,21.4463,105400.0
2011-02-23 10:15:00,26.14,26.17,26.14,26.16,80700.0,21.4463,21.4709,21.4463,21.4627,80700.0
2011-02-23 10:20:00,26.16,26.2,26.14,26.19,108300.0,21.4627,21.4955,21.4463,21.4873,108300.0
2011-02-23 10:25:00,26.19,26.19,26.17,26.17,108200.0,21.4873,21.4873,21.4709,21.4709,108200.0
2011-02-23 10:30:00,26.18,26.21,26.16,26.17,92300.0,21.4791,21.5037,21.4627,21.4709,92300.0
2011-02-23 10:35:00,26.16,26.17,26.13,26.14,99400.0,21.4627,21.4709,21.4381,21.4463,99400.0
2011-02-23 10:40:00,26.13,26.13,26.08,26.09,97000.0,21.4381,21.4381,21.397,21.4052,97000.0
2011-02-23 10:45:00,26.09,26.12,26.09,26.11,129300.0,21.4052,21.4299,21.4052,21.4217,129300.0
2011-02-23 10:50:00,26.1,26.16,26.1,26.15,128500.0,21.4135,21.4627,21.4135,21.4545,128500.0
2011-02-23 10:55:00,26.15,26.17,26.14,26.16,23300.0,21.4545,21.4709,21.4463,21.4627,23300.0
2011-02-23 11:00:00,26.17,26.18,26.14,26.15,19900.0,21.4709,21.4791,21.4463,21.4545,19900.0
2011-02-23 11:05:00,26.15,26.18,26.14,26.18,37300.0,21.4545,21.4791,21.4463,21.4791,37300.0
2011-02-23 11:10:00,26.17,26.18,26.13,26.13,76400.0,21.4709,21.4791,21.4381,21.4381,76400.0
2011-02-23 11:15:00,26.13,26.15,26.12,26.12,58200.0,21.4381,21.4545,21.4299,21.4299,58200.0
2011-02-23 11:20:00,26.12,26.15,26.12,26.15,38400.0,21.4299,21.4545,21.4299,21.4545,38400.0
2011-02-23 11:25:00,26.15,26.17,26.11,26.12,42800.0,21.4545,21.4709,21.4217,21.4299,42800.0
2011-02-23 11:30:00,26.12,26.12,26.06,26.08,286000.0,21.4299,21.4299,21.3806,21.397,286000.0
2011-02-23 11:35:00,26.09,26.09,26.04,26.06,124200.0,21.4052,21.4052,21.3642,21.3806,124200.0
2011-02-23 11:40:00,26.06,26.07,26.04,26.06,138100.0,21.3806,21.3888,21.3642,21.3806,138100.0
2011-02-23 11:45:00,26.06,26.07,26.03,26.04,40700.0,21.3806,21.3888,21.356,21.3642,40700.0
2011-02-23 11:50:00,26.04,26.07,26.04,26.06,58100.0,21.3642,21.3888,21.3642,21.3806,58100.0
2011-02-23 11:55:00,26.06,26.07,26.03,26.03,82200.0,21.3806,21.3888,21.356,21.356,82200.0
2011-02-23 12:00:00,26.03,26.03,25.96,25.98,222400.0,21.356,21.356,21.2986,21.315,222400.0
2011-02-23 12:05:00,25.98,25.99,25.92,25.95,186100.0,21.315,21.3232,21.2658,21.2904,186100.0
2011-02-23 12:10:00,25.95,25.96,25.91,25.96,179700.0,21.2904,21.2986,21.2576,21.2986,179700.0
2011-02-23 12:15:00,25.95,25.96,25.91,25.91,154600.0,21.2904,21.2986,21.2576,21.2576,154600.0
2011-02-23 12:20:00,25.91,25.94,25.9,25.94,114900.0,21.2576,21.2822,21.2494,21.2822,114900.0
2011-02-23 12:25:00,25.94,25.98,25.93,25.97,66300.0,21.2822,21.315,21.274,21.3068,66300.0
2011-02-23 12:30:00,25.97,25.98,25.95,25.97,209000.0,21.3068,21.315,21.2904,21.3068,209000.0
2011-02-23 12:35:00,25.96,25.98,25.95,25.97,83400.0,21.2986,21.315,21.2904,21.3068,83400.0
2011-02-23 12:40:00,25.97,25.97,25.95,25.95,40700.0,21.3068,21.3068,21.2904,21.2904,40700.0
2011-02-23 12:45:00,25.95,25.96,25.92,25.93,50600.0,21.2904,21.2986,21.2658,21.274,50600.0
2011-02-23 12:50:00,25.92,25.94,25.91,25.92,68800.0,21.2658,21.2822,21.2576,21.2658,68800.0
2011-02-23 12:55:00,25.91,25.98,25.91,25.96,134100.0,21.2576,21.315,21.2576,21.2986,134100.0
2011-02-23 13:00:00,25.96,25.98,25.96,25.97,82000.0,21.2986,21.315,21.2986,21.3068,82000.0
2011-02-23 13:05:00,25.97,25.98,25.93,25.94,65500.0,21.3068,21.315,21.274,21.2822,65500.0
2011-02-23 13:10:00,25.94,25.94,25.91,25.92,35600.0,21.2822,21.2822,21.2576,21.2658,35600.0
2011-02-23 13:15:00,25.91,25.92,25.87,25.88,180100.0,21.2576,21.2658,21.2247,21.233,180100.0
2011-02-23 13:20:00,25.89,25.95,25.88,25.95,196200.0,21.2412,21.2904,21.233,21.2904,196200.0
2011-02-23 13:25:00,25.95,25.96,25.93,25.96,97400.0,21.2904,21.2986,21.274,21.2986,97400.0
2011-02-23 13:30:00,25.96,25.96,25.92,25.92,37200.0,21.2986,21.2986,21.2658,21.2658,37200.0
2011-02-23 13:35:00,25.92,25.98,25.92,25.97,238800.0,21.2658,21.315,21.2658,21.3068,238800.0
2011-02-23 13:40:00,25.96,25.97,25.93,25.96,149800.0,21.2986,21.3068,21.274,21.2986,149800.0
2011-02-23 13:45:00,25.96,25.99,25.96,25.98,38800.0,21.2986,21.3232,21.2986,21.315,38800.0
2011-02-23 13:50:00,25.99,26.03,25.98,26.03,27900.0,21.3232,21.356,21.315,21.356,27900.0
2011-02-23 13:55:00,26.03,26.04,25.99,26.0,29500.0,21.356,21.3642,21.3232,21.3314,29500.0
2011-02-23 14:00:00,26.01,26.05,25.99,26.05,68700.0,21.3396,21.3724,21.3232,21.3724,68700.0
2011-02-23 14:05:00,26.05,26.05,26.03,26.03,96300.0,21.3724,21.3724,21.356,21.356,96300.0
2011-02-23 14:10:00,26.03,26.04,25.99,26.01,73100.0,21.356,21.3642,21.3232,21.3396,73100.0
2011-02-23 14:15:00,26.01,26.05,26.0,26.05,102000.0,21.3396,21.3724,21.3314,21.3724,102000.0
2011-02-23 14:20:00,26.06,26.08,26.05,26.06,68600.0,21.3806,21.397,21.3724,21.3806,68600.0
2011-02-23 14:25:00,26.06,26.07,26.03,26.03,50300.0,21.3806,21.3888,21.356,21.356,50300.0
2011-02-23 14:30:00,26.04,26.08,26.04,26.06,39400.0,21.3642,21.397,21.3642,21.3806,39400.0
2011-02-23 14:35:00,26.06,26.07,26.03,26.03,44600.0,21.3806,21.3888,21.356,21.356,44600.0
2011-02-23 14:40:00,26.03,26.06,26.01,26.03,65700.0,21.356,21.3806,21.3396,21.356,65700.0
2011-02-23 14:45:00,26.03,26.04,26.0,26.01,569000.0,21.356,21.3642,21.3314,21.3396,569000.0
2011-02-23 14:50:00,26.01,26.05,26.0,26.05,569600.0,21.3396,21.3724,21.3314,21.3724,569600.0
2011-02-23 14:55:00,26.06,26.11,26.06,26.1,82500.0,21.3806,21.4217,21.3806,21.4135,82500.0
2011-02-23 15:00:00,26.1,26.11,26.09,26.1,69300.0,21.4135,21.4217,21.4052,21.4135,69300.0
2011-02-23 15:05:00,26.1,26.13,26.09,26.1,63100.0,21.4135,21.4381,21.4052,21.4135,63100.0
2011-02-23 15:10:00,26.09,26.11,26.09,26.09,77400.0,21.4052,21.4217,21.4052,21.4052,77400.0
2011-02-23 15:15:00,26.09,26.1,26.07,26.09,360100.0,21.4052,21.4135,21.3888,21.4052,360100.0
2011-02-23 15:20:00,26.09,26.14,26.08,26.13,350300.0,21.4052,21.4463,21.397,21.4381,350300.0
2011-02-23 15:25:00,26.13,26.15,26.1,26.1,72900.0,21.4381,21.4545,21.4135,21.4135,72900.0
2011-02-23 15:30:00,26.11,26.12,26.06,26.08,168900.0,21.4217,21.4299,21.3806,21.397,168900.0
2011-02-23 15:35:00,26.08,26.09,26.05,26.09,353300.0,21.397,21.4052,21.3724,21.4052,353300.0
2011-02-23 15:40:00,26.08,26.1,26.07,26.08,261400.0,21.397,21.4135,21.3888,21.397,261400.0
2011-02-23 15:45:00,26.08,26.08,26.03,26.06,172900.0,21.397,21.397,21.356,21.3806,172900.0
2011-02-23 15:50:00,26.06,26.08,26.04,26.05,327600.0,21.3806,21.397,21.3642,21.3724,327600.0
2011-02-23 15:55:00,26.05,26.08,26.04,26.04,1216400.0,21.3724,21.397,21.3642,21.3642,1216400.0
2011-02-24 09:30:00,26.05,26.06,25.98,25.98,256200.0,21.3724,21.3806,21.315,21.315,256200.0
2011-02-24 09:35:00,25.99,26.04,25.98,26.02,60500.0,21.3232,21.3642,21.315,21.3478,60500.0
2011-02-24 09:40:00,26.03,26.08,26.0,26.08,68400.0,21.356,21.397,21.3314,21.397,68400.0
2011-02-24 09:45:00,26.09,26.09,26.06,26.07,55300.0,21.4052,21.4052,21.3806,21.3888,55300.0
2011-02-24 09:50:00,26.07,26.08,26.05,26.06,62100.0,21.3888,21.397,21.3724,21.3806,62100.0
2011-02-24 09:55:00,26.07,26.1,26.05,26.09,67800.0,21.3888,21.4135,21.3724,21.4052,67800.0
2011-02-24 10:00:00,26.09,26.1,26.04,26.07,167600.0,21.4052,21.4135,21.3642,21.3888,167600.0
2011-02-24 10:05:00,26.07,26.15,26.06,26.13,100500.0,21.3888,21.4545,21.3806,21.4381,100500.0
2011-02-24 10:10:00,26.13,26.14,26.11,26.12,24500.0,21.4381,21.4463,21.4217,21.4299,24500.0
2011-02-24 10:15:00,26.12,26.16,26.08,26.15,301200.0,21.4299,21.4627,21.397,21.4545,301200.0
2011-02-24 10:20:00,26.15,26.18,26.14,26.15,104500.0,21.4545,21.4791,21.4463,21.4545,104500.0
2011-02-24 10:25:00,26.14,26.15,26.11,26.12,141800.0,21.4463,21.4545,21.4217,21.4299,141800.0
2011-02-24 10:30:00,26.12,26.13,26.08,26.1,52100.0,21.4299,21.4381,21.397,21.4135,52100.0
2011-02-24 10:35:00,26.1,26.11,26.07,26.08,80600.0,21.4135,21.4217,21.3888,21.397,80600.0
2011-02-24 10:40:00,26.07,26.09,26.05,26.06,72400.0,21.3888,21.4052,21.3724,21.3806,72400.0
2011-02-24 10:45:00,26.07,26.07,26.01,26.04,73700.0,21.3888,21.3888,21.3396,21.3642,73700.0
2011-02-24 10:50:00,26.04,26.09,26.04,26.08,151300.0,21.3642,21.4052,21.3642,21.397,151300.0
2011-02-24 10:55:00,26.09,26.09,26.02,26.03,216000.0,21.4052,21.4052,21.3478,21.356,216000.0
2011-02-24 11:00:00,26.02,26.04,26.0,26.01,45200.0,21.3478,21.3642,21.3314,21.3396,45200.0
2011-02-24 11:05:00,26.0,26.04,25.99,26.03,55800.0,21.3314,21.3642,21.3232,21.356,55800.0
2011-02-24 11:10:00,26.02,26.04,25.98,25.99,40400.0,21.3478,21.3642,21.315,21.3232,40400.0
2011-02-24 11:15:00,25.99,26.01,25.95,26.0,219800.0,21.3232,21.3396,21.2904,21.3314,219800.0
2011-02-24 11:20:00,26.0,26.01,25.98,26.0,38800.0,21.3314,21.3396,21.315,21.3314,38800.0
2011-02-24 11:25:00,25.99,26.07,25.99,26.05,362700.0,21.3232,21.3888,21.3232,21.3724,362700.0
2011-02-24 11:30:00,26.05,26.07,26.03,26.04,26100.0,21.3724,21.3888,21.356,21.3642,26100.0
2011-02-24 11:35:00,26.03,26.04,25.99,26.01,26600.0,21.356,21.3642,21.3232,21.3396,26600.0
2011-02-24 11:40:00,26.0,26.02,25.98,25.99,15700.0,21.3314,21.3478,21.315,21.3232,15700.0
2011-02-24 11:45:00,25.99,25.99,25.92,25.93,170700.0,21.3232,21.3232,21.2658,21.274,170700.0
2011-02-24 11:50:00,25.94,25.99,25.94,25.98,223500.0,21.2822,21.3232,21.2822,21.315,223500.0
2011-02-24 11:55:00,25.98,26.01,25.97,25.99,27000.0,21.315,21.3396,21.3068,21.3232,27000.0
2011-02-24 12:00:00,26.0,26.01,25.95,25.95,202000.0,21.3314,21.3396,21.2904,21.2904,202000.0
2011-02-24 12:05:00,25.96,25.97,25.9,25.92,122700.0,21.2986,21.3068,21.2494,21.2658,122700.0
2011-02-24 12:10:00,25.93,25.96,25.92,25.95,140700.0,21.274,21.2986,21.2658,21.2904,140700.0
2011-02-24 12:15:00,25.94,25.98,25.94,25.98,20000.0,21.2822,21.315,21.2822,21.315,20000.0
2011-02-24 12:20:00,25.99,25.99,25.97,25.98,9200.0,21.3232,21.3232,21.3068,21.315,9200.0
2011-02-24 12:25:00,25.97,25.98,25.92,25.93,219200.0,21.3068,21.315,21.2658,21.274,219200.0
2011-02-24 12:30:00,25.92,25.94,25.9,25.93,68400.0,21.2658,21.2822,21.2494,21.274,68400.0
2011-02-24 12:35:00,25.92,25.96,25.91,25.96,77700.0,21.2658,21.2986,21.2576,21.2986,77700.0
2011-02-24 12:40:00,25.96,25.98,25.94,25.94,86700.0,21.2986,21.315,21.2822,21.2822,86700.0
2011-02-24 12:45:00,25.94,25.95,25.92,25.95,117700.0,21.2822,21.2904,21.2658,21.2904,117700.0
2011-02-24 12:50:00,25.95,25.98,25.93,25.98,35200.0,21.2904,21.315,21.274,21.315,35200.0
2011-02-24 12:55:00,25.97,26.0,25.97,26.0,186500.0,21.3068,21.3314,21.3068,21.3314,186500.0
2011-02-24 13:00:00,25.99,26.01,25.97,26.01,104800.0,21.3232,21.3396,21.3068,21.3396,104800.0
2011-02-24 13:05:00,26.02,26.02,25.96,25.97,210600.0,21.3478,21.3478,21.2986,21.3068,210600.0
2011-02-24 13:10:00,25.96,25.99,25.96,25.98,34100.0,21.2986,21.3232,21.2986,21.315,34100.0
2011-02-24 13:15:00,25.98,26.01,25.96,26.0,51500.0,21.315,21.3396,21.2986,21.3314,51500.0
2011-02-24 13:20:00,26.01,26.01,25.95,25.96,37200.0,21.3396,21.3396,21.2904,21.2986,37200.0
2011-02-24 13:25:00,25.96,25.96,25.93,25.95,31800.0,21.2986,21.2986,21.274,21.2904,31800.0
2011-02-24 13:30:00,25.95,25.97,25.94,25.95,69500.0,21.2904,21.3068,21.2822,21.2904,69500.0
2011-02-24 13:35:00,25.95,25.97,25.94,25.96,30100.0,21.2904,21.3068,21.2822,21.2986,30100.0
2011-02-24 13:40:00,25.96,25.96,25.89,25.91,133700.0,21.2986,21.2986,21.2412,21.2576,133700.0
2011-02-24 13:45:00,25.91,25.91,25.86,25.86,236100.0,21.2576,21.2576,21.2165,21.2165,236100.0
2011-02-24 13:50:00,25.86,25.88,25.85,25.85,24100.0,21.2165,21.233,21.2083,21.2083,24100.0
2011-02-24 13:55:00,25.85,25.87,25.83,25.87,387500.0,21.2083,21.2247,21.1919,21.2247,387500.0
2011-02-24 14:00:00,25.86,25.91,25.86,25.9,128500.0,21.2165,21.2576,21.2165,21.2494,128500.0
2011-02-24 14:05:00,25.9,25.93,25.89,25.93,34000.0,21.2494,21.274,21.2412,21.274,34000.0
2011-02-24 14:10:00,25.93,25.99,25.92,25.99,491600.0,21.274,21.3232,21.2658,21.3232,491600.0
2011-02-24 14:15:00,25.99,26.03,25.98,26.03,380900.0,21.3232,21.356,21.315,21.356,380900.0
2011-02-24 14:20:00,26.02,26.02,25.98,26.02,69100.0,21.3478,21.3478,21.315,21.3478,69100.0
2011-02-24 14:25:00,26.03,26.06,26.02,26.02,124900.0,21.356,21.3806,21.3478,21.3478,124900.0
2011-02-24 14:30:00,26.03,26.08,26.0,26.08,187900.0,21.356,21.397,21.3314,21.397,187900.0
2011-02-24 14:35:00,26.09,26.1,26.05,26.08,68500.0,21.4052,21.4135,21.3724,21.397,68500.0
2011-02-24 14:40:00,26.08,26.08,26.04,26.04,369600.0,21.397,21.397,21.3642,21.3642,369600.0
2011-02-24 14:45:00,26.03,26.06,26.01,26.05,334300.0,21.356,21.3806,21.3396,21.3724,334300.0
2011-02-24 14:50:00,26.05,26.05,26.0,26.01,57800.0,21.3724,21.3724,21.3314,21.3396,57800.0
2011-02-24 14:55:00,26.02,26.07,26.02,26.06,94700.0,21.3478,21.3888,21.3478,21.3806,94700.0
2011-02-24 15:00:00,26.06,26.08,26.03,26.03,96100.0,21.3806,21.397,21.356,21.356,96100.0
2011-02-24 15:05:00,26.04,26.11,26.03,26.11,140700.0,21.3642,21.4217,21.356,21.4217,140700.0
2011-02-24 15:10:00,26.1,26.12,26.07,26.12,88300.0,21.4135,21.4299,21.3888,21.4299,88300.0
2011-02-24 15:15:00,26.12,26.13,26.1,26.12,180000.0,21.4299,21.4381,21.4135,21.4299,180000.0
2011-02-24 15:20:00,26.12,26.15,26.12,26.15,150700.0,21.4299,21.4545,21.4299,21.4545,150700.0
2011-02-24 15:25:00,26.15,26.17,26.14,26.16,38200.0,21.4545,21.4709,21.4463,21.4627,38200.0
2011-02-24 15:30:00,26.16,26.2,26.15,26.2,282500.0,21.4627,21.4955,21.4545,21.4955,282500.0
2011-02-24 15:35:00,26.19,26.2,26.14,26.14,75400.0,21.4873,21.4955,21.4463,21.4463,75400.0
2011-02-24 15:40:00,26.15,26.16,26.13,26.15,153600.0,21.4545,21.4627,21.4381,21.4545,153600.0
2011-02-24 15:45:00,26.14,26.18,26.13,26.14,276700.0,21.4463,21.4791,21.4381,21.4463,276700.0
2011-02-24 15:50:00,26.13,26.15,26.11,26.12,340600.0,21.4381,21.4545,21.4217,21.4299,340600.0
2011-02-24 15:55:00,26.12,26.13,26.11,26.11,910200.0,21.4299,21.4381,21.4217,21.4217,910200.0
2011-02-25 09:30:00,26.29,26.29,26.24,26.28,118700.0,21.5693,21.5693,21.5283,21.5611,118700.0
2011-02-25 09:35:00,26.28,26.33,26.28,26.3,92100.0,21.5611,21.6022,21.5611,21.5775,92100.0
2011-02-25 09:40:00,26.31,26.32,26.28,26.31,359400.0,21.5857,21.5939,21.5611,21.5857,359400.0
2011-02-25 09:45:00,26.32,26.35,26.3,26.34,344000.0,21.5939,21.6186,21.5775,21.6104,344000.0
2011-02-25 09:50:00,26.33,26.35,26.32,26.34,127700.0,21.6022,21.6186,21.5939,21.6104,127700.0
2011-02-25 09:55:00,26.34,26.38,26.34,26.37,365200.0,21.6104,21.6432,21.6104,21.635,365200.0
2011-02-25 10:00:00,26.37,26.41,26.36,26.41,161800.0,21.635,21.6678,21.6268,21.6678,161800.0
2011-02-25 10:05:00,26.4,26.43,26.4,26.43,107200.0,21.6596,21.6842,21.6596,21.6842,107200.0
2011-02-25 10:10:00,26.43,26.43,26.4,26.41,44700.0,21.6842,21.6842,21.6596,21.6678,44700.0
2011-02-25 10:15:00,26.42,26.43,26.39,26.39,267900.0,21.676,21.6842,21.6514,21.6514,267900.0
2011-02-25 10:20:00,26.39,26.41,26.37,26.41,131300.0,21.6514,21.6678,21.635,21.6678,131300.0
2011-02-25 10:25:00,26.4,26.41,26.39,26.4,50800.0,21.6596,21.6678,21.6514,21.6596,50800.0
2011-02-25 10:30:00,26.4,26.41,26.38,26.4,50000.0,21.6596,21.6678,21.6432,21.6596,50000.0
2011-02-25 10:35:00,26.39,26.43,26.39,26.42,53900.0,21.6514,21.6842,21.6514,21.676,53900.0
2011-02-25 10:40:00,26.42,26.44,26.42,26.43,74000.0,21.676,21.6924,21.676,21.6842,74000.0
2011-02-25 10:45:00,26.43,26.46,26.43,26.45,30700.0,21.6842,21.7088,21.6842,21.7006,30700.0
2011-02-25 10:50:00,26.46,26.46,26.44,26.44,23800.0,21.7088,21.7088,21.6924,21.6924,23800.0
2011-02-25 10:55:00,26.44,26.45,26.43,26.45,71100.0,21.6924,21.7006,21.6842,21.7006,71100.0
2011-02-25 11:00:00,26.45,26.45,26.44,26.44,28000.0,21.7006,21.7006,21.6924,21.6924,28000.0
2011-02-25 11:05:00,26.45,26.46,26.44,26.46,26900.0,21.7006,21.7088,21.6924,21.7088,26900.0
2011-02-25 11:10:00,26.45,26.46,26.44,26.46,59800.0,21.7006,21.7088,21.6924,21.7088,59800.0
2011-02-25 11:15:00,26.46,26.47,26.44,26.45,27700.0,21.7088,21.717,21.6924,21.7006,27700.0
2011-02-25 11:20:00,26.45,26.45,26.43,26.43,26200.0,21.7006,21.7006,21.6842,21.6842,26200.0
2011-02-25 11:25:00,26.43,26.43,26.38,26.39,532800.0,21.6842,21.6842,21.6432,21.6514,532800.0
2011-02-25 11:30:00,26.39,26.41,26.39,26.41,81900.0,21.6514,21.6678,21.6514,21.6678,81900.0
2011-02-25 11:35:00,26.41,26.42,26.39,26.4,62000.0,21.6678,21.676,21.6514,21.6596,62000.0
2011-02-25 11:40:00,26.4,26.4,26.33,26.34,118600.0,21.6596,21.6596,21.6022,21.6104,118600.0
2011-02-25 11:45:00,26.34,26.36,26.34,26.35,171200.0,21.6104,21.6268,21.6104,21.6186,171200.0
2011-02-25 11:50:00,26.35,26.36,26.34,26.36,70700.0,21.6186,21.6268,21.6104,21.6268,70700.0
2011-02-25 11:55:00,26.37,26.38,26.35,26.38,68400.0,21.635,21.6432,21.6186,21.6432,68400.0
2011-02-25 12:00:00,26.38,26.39,26.36,26.39,43300.0,21.6432,21.6514,21.6268,21.6514,43300.0
2011-02-25 12:05:00,26.38,26.39,26.38,26.38,10000.0,21.6432,21.6514,21.6432,21.6432,10000.0
2011-02-25 12:10:00,26.39,26.41,26.38,26.41,31800.0,21.6514,21.6678,21.6432,21.6678,31800.0
2011-02-25 12:15:00,26.41,26.41,26.39,26.4,20300.0,21.6678,21.6678,21.6514,21.6596,20300.0
2011-02-25 12:20:00,26.4,26.42,26.39,26.42,49100.0,21.6596,21.676,21.6514,21.676,49100.0
2011-02-25 12:25:00,26.42,26.44,26.41,26.43,33200.0,21.676,21.6924,21.6678,21.6842,33200.0
2011-02-25 12:30:00,26.43,26.43,26.41,26.43,16000.0,21.6842,21.6842,21.6678,21.6842,16000.0
2011-02-25 12:35:00,26.43,26.43,26.41,26.42,24700.0,21.6842,21.6842,21.6678,21.676,24700.0
2011-02-25 12:40:00,26.43,26.44,26.41,26.42,21100.0,21.6842,21.6924,21.6678,21.676,21100.0
2011-02-25 12:45:00,26.42,26.45,26.41,26.44,41600.0,21.676,21.7006,21.6678,21.6924,41600.0
2011-02-25 12:50:00,26.45,26.45,26.42,26.43,13700.0,21.7006,21.7006,21.676,21.6842,13700.0
2011-02-25 12:55:00,26.43,26.44,26.43,26.43,8200.0,21.6842,21.6924,21.6842,21.6842,8200.0
2011-02-25 13:00:00,26.43,26.44,26.41,26.42,9900.0,21.6842,21.6924,21.6678,21.676,9900.0
2011-02-25 13:05:00,26.41,26.44,26.41,26.43,18600.0,21.6678,21.6924,21.6678,21.6842,18600.0
2011-02-25 13:10:00,26.44,26.46,26.43,26.45,56500.0,21.6924,21.7088,21.6842,21.7006,56500.0
2011-02-25 13:15:00,26.46,26.47,26.45,26.47,47700.0,21.7088,21.717,21.7006,21.717,47700.0
2011-02-25 13:20:00,26.47,26.47,26.45,26.46,26800.0,21.717,21.717,21.7006,21.7088,26800.0
2011-02-25 13:25:00,26.46,26.47,26.46,26.47,11400.0,21.7088,21.717,21.7088,21.717,11400.0
2011-02-25 13:30:00,26.46,26.46,26.44,26.44,124700.0,21.7088,21.7088,21.6924,21.6924,124700.0
2011-02-25 13:35:00,26.43,26.46,26.43,26.46,73100.0,21.6842,21.7088,21.6842,21.7088,73100.0
2011-02-25 13:40:00,26.46,26.48,26.46,26.47,43500.0,21.7088,21.7252,21.7088,21.717,43500.0
2011-02-25 13:45:00,26.47,26.48,26.45,26.46,81500.0,21.717,21.7252,21.7006,21.7088,81500.0
2011-02-25 13:50:00,26.46,26.46,26.45,26.46,91500.0,21.7088,21.7088,21.7006,21.7088,91500.0
2011-02-25 13:55:00,26.45,26.46,26.44,26.44,24900.0,21.7006,21.7088,21.6924,21.6924,24900.0
2011-02-25 14:00:00,26.44,26.45,26.42,26.43,152500.0,21.6924,21.7006,21.676,21.6842,152500.0
2011-02-25 14:05:00,26.42,26.46,26.42,26.46,77300.0,21.676,21.7088,21.676,21.7088,77300.0
2011-02-25 14:10:00,26.46,26.47,26.45,26.46,63700.0,21.7088,21.717,21.7006,21.7088,63700.0
2011-02-25 14:15:00,26.46,26.48,26.44,26.45,146800.0,21.7088,21.7252,21.6924,21.7006,146800.0
2011-02-25 14:20:00,26.44,26.46,26.44,26.45,48900.0,21.6924,21.7088,21.6924,21.7006,48900.0
2011-02-25 14:25:00,26.46,26.47,26.43,26.43,96100.0,21.7088,21.717,21.6842,21.6842,96100.0
2011-02-25 14:30:00,26.44,26.46,26.43,26.45,20700.0,21.6924,21.7088,21.6842,21.7006,20700.0
2011-02-25 14:35:00,26.46,26.46,26.43,26.44,21800.0,21.7088,21.7088,21.6842,21.6924,21800.0
2011-02-25 14:40:00,26.43,26.45,26.43,26.45,71200.0,21.6842,21.7006,21.6842,21.7006,71200.0
2011-02-25 14:45:00,26.44,26.45,26.44,26.45,18300.0,21.6924,21.7006,21.6924,21.7006,18300.0
2011-02-25 14:50:00,26.45,26.45,26.43,26.45,114200.0,21.7006,21.7006,21.6842,21.7006,114200.0
2011-02-25 14:55:00,26.45,26.46,26.44,26.44,26000.0,21.7006,21.7088,21.6924,21.6924,26000.0
2011-02-25 15:00:00,26.45,26.45,26.44,26.45,22900.0,21.7006,21.7006,21.6924,21.7006,22900.0
2011-02-25 15:05:00,26.44,26.46,26.44,26.46,45200.0,21.6924,21.7088,21.6924,21.7088,45200.0
2011-02-25 15:10:00,26.46,26.47,26.45,26.46,106000.0,21.7088,21.717,21.7006,21.7088,106000.0
2011-02-25 15:15:00,26.46,26.46,26.44,26.46,119300.0,21.7088,21.7088,21.6924,21.7088,119300.0
2011-02-25 15:20:00,26.46,26.46,26.43,26.44,48400.0,21.7088,21.7088,21.6842,21.6924,48400.0
2011-02-25 15:25:00,26.43,26.46,26.43,26.45,94800.0,21.6842,21.7088,21.6842,21.7006,94800.0
2011-02-25 15:30:00,26.44,26.45,26.43,26.43,82500.0,21.6924,21.7006,21.6842,21.6842,82500.0
2011-02-25 15:35:00,26.43,26.46,26.43,26.46,105100.0,21.6842,21.7088,21.6842,21.7088,105100.0
2011-02-25 15:40:00,26.46,26.46,26.43,26.44,119600.0,21.7088,21.7088,21.6842,21.6924,119600.0
2011-02-25 15:45:00,26.44,26.46,26.44,26.46,282200.0,21.6924,21.7088,21.6924,21.7088,282200.0
2011-02-25 15:50:00,26.46,26.46,26.44,26.46,301200.0,21.7088,21.7088,21.6924,21.7088,301200.0
2011-02-25 15:55:00,26.46,26.46,26.44,26.45,662100.0,21.7088,21.7088,21.6924,21.7006,662100.0
2011-02-28 09:30:00,26.54,26.58,26.51,26.58,119500.0,21.7744,21.8073,21.7498,21.8073,119500.0
2011-02-28 09:35:00,26.57,26.6,26.55,26.6,100600.0,21.7991,21.8237,21.7826,21.8237,100600.0
2011-02-28 09:40:00,26.6,26.62,26.57,26.6,266100.0,21.8237,21.8401,21.7991,21.8237,266100.0
2011-02-28 09:45:00,26.6,26.6,26.56,26.59,221400.0,21.8237,21.8237,21.7909,21.8155,221400.0
2011-02-28 09:50:00,26.59,26.6,26.57,26.59,86700.0,21.8155,21.8237,21.7991,21.8155,86700.0
2011-02-28 09:55:00,26.59,26.61,26.58,26.59,130000.0,21.8155,21.8319,21.8073,21.8155,130000.0
2011-02-28 10:00:00,26.58,26.62,26.57,26.61,101000.0,21.8073,21.8401,21.7991,21.8319,101000.0
2011-02-28 10:05:00,26.61,26.61,26.56,26.57,74300.0,21.8319,21.8319,21.7909,21.7991,74300.0
2011-02-28 10:10:00,26.57,26.58,26.55,26.58,79500.0,21.7991,21.8073,21.7826,21.8073,79500.0
2011-02-28 10:15:00,26.58,26.62,26.58,26.61,118400.0,21.8073,21.8401,21.8073,21.8319,118400.0
2011-02-28 10:20:00,26.62,26.63,26.6,26.62,86400.0,21.8401,21.8483,21.8237,21.8401,86400.0
2011-02-28 10:25:00,26.62,26.62,26.6,26.61,15600.0,21.8401,21.8401,21.8237,21.8319,15600.0
2011-02-28 10:30:00,26.61,26.63,26.61,26.62,41000.0,21.8319,21.8483,21.8319,21.8401,41000.0
2011-02-28 10:35:00,26.62,26.62,26.58,26.59,17300.0,21.8401,21.8401,21.8073,21.8155,17300.0
2011-02-28 10:40:00,26.59,26.59,26.57,26.57,45100.0,21.8155,21.8155,21.7991,21.7991,45100.0
2011-02-28 10:45:00,26.57,26.57,26.55,26.56,24300.0,21.7991,21.7991,21.7826,21.7909,24300.0
2011-02-28 10:50:00,26.55,26.57,26.54,26.57,18500.0,21.7826,21.7991,21.7744,21.7991,18500.0
2011-02-28 10:55:00,26.56,26.59,26.56,26.58,10800.0,21.7909,21.8155,21.7909,21.8073,10800.0
2011-02-28 11:00:00,26.59,26.59,26.57,26.57,10400.0,21.8155,21.8155,21.7991,21.7991,10400.0
2011-02-28 11:05:00,26.57,26.59,26.57,26.58,18200.0,21.7991,21.8155,21.7991,21.8073,18200.0
2011-02-28 11:10:00,26.58,26.58,26.57,26.58,3100.0,21.8073,21.8073,21.7991,21.8073,3100.0
2011-02-28 11:15:00,26.57,26.58,26.55,26.57,26000.0,21.7991,21.8073,21.7826,21.7991,26000.0
2011-02-28 11:20:00,26.56,26.57,26.55,26.56,14200.0,21.7909,21.7991,21.7826,21.7909,14200.0
2011-02-28 11:25:00,26.56,26.56,26.52,26.52,23000.0,21.7909,21.7909,21.758,21.758,23000.0
2011-02-28 11:30:00,26.52,26.52,26.5,26.5,46900.0,21.758,21.758,21.7416,21.7416,46900.0
2011-02-28 11:35:00,26.5,26.51,26.48,26.49,26700.0,21.7416,21.7498,21.7252,21.7334,26700.0
2011-02-28 11:40:00,26.5,26.51,26.5,26.5,10400.0,21.7416,21.7498,21.7416,21.7416,10400.0
2011-02-28 11:45:00,26.5,26.53,26.49,26.53,31100.0,21.7416,21.7662,21.7334,21.7662,31100.0
2011-02-28 11:50:00,26.52,26.54,26.52,26.53,111500.0,21.758,21.7744,21.758,21.7662,111500.0
2011-02-28 11:55:00,26.53,26.54,26.52,26.53,438300.0,21.7662,21.7744,21.758,21.7662,438300.0
2011-02-28 12:00:00,26.52,26.53,26.51,26.52,158500.0,21.758,21.7662,21.7498,21.758,158500.0
2011-02-28 12:05:00,26.52,26.54,26.52,26.54,36200.0,21.758,21.7744,21.758,21.7744,36200.0
2011-02-28 12:10:00,26.53,26.55,26.53,26.53,35300.0,21.7662,21.7826,21.7662,21.7662,35300.0
2011-02-28 12:15:00,26.54,26.54,26.52,26.53,13200.0,21.7744,21.7744,21.758,21.7662,13200.0
2011-02-28 12:20:00,26.52,26.53,26.51,26.53,208900.0,21.758,21.7662,21.7498,21.7662,208900.0
2011-02-28 12:25:00,26.52,26.53,26.52,26.53,117800.0,21.758,21.7662,21.758,21.7662,117800.0
2011-02-28 12:30:00,26.53,26.54,26.52,26.53,10300.0,21.7662,21.7744,21.758,21.7662,10300.0
2011-02-28 12:35:00,26.54,26.55,26.53,26.54,37700.0,21.7744,21.7826,21.7662,21.7744,37700.0
2011-02-28 12:40:00,26.53,26.54,26.52,26.53,14300.0,21.7662,21.7744,21.758,21.7662,14300.0
2011-02-28 12:45:00,26.53,26.53,26.49,26.49,54500.0,21.7662,21.7662,21.7334,21.7334,54500.0
2011-02-28 12:50:00,26.49,26.5,26.47,26.48,94600.0,21.7334,21.7416,21.717,21.7252,94600.0
2011-02-28 12:55:00,26.48,26.48,26.44,26.45,323200.0,21.7252,21.7252,21.6924,21.7006,323200.0
2011-02-28 13:00:00,26.45,26.45,26.43,26.44,76900.0,21.7006,21.7006,21.6842,21.6924,76900.0
2011-02-28 13:05:00,26.44,26.45,26.41,26.43,112700.0,21.6924,21.7006,21.6678,21.6842,112700.0
2011-02-28 13:10:00,26.44,26.45,26.43,26.43,29500.0,21.6924,21.7006,21.6842,21.6842,29500.0
2011-02-28 13:15:00,26.43,26.45,26.42,26.44,41800.0,21.6842,21.7006,21.676,21.6924,41800.0
2011-02-28 13:20:00,26.44,26.44,26.41,26.42,78300.0,21.6924,21.6924,21.6678,21.676,78300.0
2011-02-28 13:25:00,26.41,26.42,26.38,26.41,107700.0,21.6678,21.676,21.6432,21.6678,107700.0
2011-02-28 13:30:00,26.4,26.43,26.4,26.43,123200.0,21.6596,21.6842,21.6596,21.6842,123200.0
2011-02-28 13:35:00,26.43,26.44,26.41,26.44,31600.0,21.6842,21.6924,21.6678,21.6924,31600.0
2011-02-28 13:40:00,26.43,26.45,26.43,26.43,42600.0,21.6842,21.7006,21.6842,21.6842,42600.0
2011-02-28 13:45:00,26.43,26.44,26.41,26.43,216600.0,21.6842,21.6924,21.6678,21.6842,216600.0
2011-02-28 13:50:00,26.43,26.44,26.42,26.43,37500.0,21.6842,21.6924,21.676,21.6842,37500.0
2011-02-28 13:55:00,26.42,26.44,26.4,26.41,51100.0,21.676,21.6924,21.6596,21.6678,51100.0
2011-02-28 14:00:00,26.4,26.41,26.38,26.39,45100.0,21.6596,21.6678,21.6432,21.6514,45100.0
2011-02-28 14:05:00,26.38,26.41,26.38,26.39,95100.0,21.6432,21.6678,21.6432,21.6514,95100.0
2011-02-28 14:10:00,26.39,26.42,26.39,26.42,117700.0,21.6514,21.676,21.6514,21.676,117700.0
2011-02-28 14:15:00,26.42,26.44,26.41,26.44,61000.0,21.676,21.6924,21.6678,21.6924,61000.0
2011-02-28 14:20:00,26.43,26.44,26.42,26.43,62900.0,21.6842,21.6924,21.676,21.6842,62900.0
2011-02-28 14:25:00,26.43,26.46,26.42,26.46,158900.0,21.6842,21.7088,21.676,21.7088,158900.0
2011-02-28 14:30:00,26.46,26.48,26.45,26.47,65000.0,21.7088,21.7252,21.7006,21.717,65000.0
2011-02-28 14:35:00,26.46,26.47,26.46,26.47,24300.0,21.7088,21.717,21.7088,21.717,24300.0
2011-02-28 14:40:00,26.46,26.47,26.44,26.45,87300.0,21.7088,21.717,21.6924,21.7006,87300.0
2011-02-28 14:45:00,26.45,26.46,26.44,26.45,39000.0,21.7006,21.7088,21.6924,21.7006,39000.0
2011-02-28 14:50:00,26.45,26.45,26.43,26.45,37300.0,21.7006,21.7006,21.6842,21.7006,37300.0
2011-02-28 14:55:00,26.44,26.47,26.44,26.46,116700.0,21.6924,21.717,21.6924,21.7088,116700.0
2011-02-28 15:00:00,26.47,26.47,26.45,26.46,67000.0,21.717,21.717,21.7006,21.7088,67000.0
2011-02-28 15:05:00,26.46,26.46,26.43,26.44,67200.0,21.7088,21.7088,21.6842,21.6924,67200.0
2011-02-28 15:10:00,26.43,26.46,26.43,26.46,61900.0,21.6842,21.7088,21.6842,21.7088,61900.0
2011-02-28 15:15:00,26.46,26.46,26.45,26.46,18900.0,21.7088,21.7088,21.7006,21.7088,18900.0
2011-02-28 15:20:00,26.46,26.48,26.46,26.48,53500.0,21.7088,21.7252,21.7088,21.7252,53500.0
2011-02-28 15:25:00,26.48,26.49,26.47,26.48,59800.0,21.7252,21.7334,21.717,21.7252,59800.0
2011-02-28 15:30:00,26.48,26.51,26.48,26.51,69400.0,21.7252,21.7498,21.7252,21.7498,69400.0
2011-02-28 15:35:00,26.51,26.53,26.5,26.53,112800.0,21.7498,21.7662,21.7416,21.7662,112800.0
2011-02-28 15:40:00,26.53,26.53,26.5,26.51,85000.0,21.7662,21.7662,21.7416,21.7498,85000.0
2011-02-28 15:45:00,26.5,26.5,26.48,26.48,171100.0,21.7416,21.7416,21.7252,21.7252,171100.0
2011-02-28 15:50:00,26.49,26.51,26.48,26.5,169300.0,21.7334,21.7498,21.7252,21.7416,169300.0
2011-02-28 15:55:00,26.51,26.55,26.5,26.55,903300.0,21.7498,21.7826,21.7416,21.7826,903300.0
2011-03-01 09:30:00,26.61,26.66,26.61,26.63,292100.0,21.8319,21.8729,21.8319,21.8483,292100.0
2011-03-01 09:35:00,26.63,26.63,26.55,26.57,330400.0,21.8483,21.8483,21.7826,21.7991,330400.0
2011-03-01 09:40:00,26.58,26.58,26.49,26.5,218400.0,21.8073,21.8073,21.7334,21.7416,218400.0
2011-03-01 09:45:00,26.5,26.54,26.48,26.53,304400.0,21.7416,21.7744,21.7252,21.7662,304400.0
2011-03-01 09:50:00,26.53,26.54,26.5,26.51,146600.0,21.7662,21.7744,21.7416,21.7498,146600.0
2011-03-01 09:55:00,26.52,26.52,26.48,26.5,131000.0,21.758,21.758,21.7252,21.7416,131000.0
2011-03-01 10:00:00,26.51,26.54,26.47,26.49,498200.0,21.7498,21.7744,21.717,21.7334,498200.0
2011-03-01 10:05:00,26.49,26.49,26.43,26.46,270200.0,21.7334,21.7334,21.6842,21.7088,270200.0
2011-03-01 10:10:00,26.46,26.47,26.42,26.46,191800.0,21.7088,21.717,21.676,21.7088,191800.0
2011-03-01 10:15:00,26.46,26.47,26.39,26.39,210100.0,21.7088,21.717,21.6514,21.6514,210100.0
2011-03-01 10:20:00,26.39,26.44,26.39,26.43,276500.0,21.6514,21.6924,21.6514,21.6842,276500.0
2011-03-01 10:25:00,26.43,26.43,26.36,26.36,234200.0,21.6842,21.6842,21.6268,21.6268,234200.0
2011-03-01 10:30:00,26.36,26.38,26.32,26.36,160000.0,21.6268,21.6432,21.5939,21.6268,160000.0
2011-03-01 10:35:00,26.36,26.37,26.32,26.35,101200.0,21.6268,21.635,21.5939,21.6186,101200.0
2011-03-01 10:40:00,26.35,26.38,26.35,26.37,90600.0,21.6186,21.6432,21.6186,21.635,90600.0
2011-03-01 10:45:00,26.37,26.39,26.37,26.37,89400.0,21.635,21.6514,21.635,21.635,89400.0
2011-03-01 10:50:00,26.38,26.42,26.37,26.41,55400.0,21.6432,21.676,21.635,21.6678,55400.0
2011-03-01 10:55:00,26.42,26.47,26.41,26.46,49900.0,21.676,21.717,21.6678,21.7088,49900.0
2011-03-01 11:00:00,26.46,26.48,26.45,26.46,38500.0,21.7088,21.7252,21.7006,21.7088,38500.0
2011-03-01 11:05:00,26.46,26.46,26.43,26.45,101800.0,21.7088,21.7088,21.6842,21.7006,101800.0
2011-03-01 11:10:00,26.45,26.47,26.44,26.45,84900.0,21.7006,21.717,21.6924,21.7006,84900.0
2011-03-01 11:15:00,26.46,26.46,26.44,26.46,27000.0,21.7088,21.7088,21.6924,21.7088,27000.0
2011-03-01 11:20:00,26.45,26.46,26.44,26.44,93400.0,21.7006,21.7088,21.6924,21.6924,93400.0
2011-03-01 11:25:00,26.44,26.44,26.37,26.37,159200.0,21.6924,21.6924,21.635,21.635,159200.0
2011-03-01 11:30:00,26.36,26.37,26.35,26.37,53800.0,21.6268,21.635,21.6186,21.635,53800.0
2011-03-01 11:35:00,26.37,26.38,26.33,26.33,221800.0,21.635,21.6432,21.6022,21.6022,221800.0
2011-03-01 11:40:00,26.34,26.37,26.33,26.36,63300.0,21.6104,21.635,21.6022,21.6268,63300.0
2011-03-01 11:45:00,26.36,26.38,26.32,26.33,101100.0,21.6268,21.6432,21.5939,21.6022,101100.0
2011-03-01 11:50:00,26.33,26.33,26.28,26.29,597300.0,21.6022,21.6022,21.5611,21.5693,597300.0
2011-03-01 11:55:00,26.3,26.31,26.26,26.27,117000.0,21.5775,21.5857,21.5447,21.5529,117000.0
2011-03-01 12:00:00,26.28,26.28,26.23,26.27,99800.0,21.5611,21.5611,21.5201,21.5529,99800.0
2011-03-01 12:05:00,26.26,26.28,26.26,26.26,38400.0,21.5447,21.5611,21.5447,21.5447,38400.0
2011-03-01 12:10:00,26.27,26.28,26.25,26.25,44600.0,21.5529,21.5611,21.5365,21.5365,44600.0
2011-03-01 12:15:00,26.25,26.27,26.24,26.25,27000.0,21.5365,21.5529,21.5283,21.5365,27000.0
2011-03-01 12:20:00,26.25,26.27,26.24,26.24,36100.0,21.5365,21.5529,21.5283,21.5283,36100.0
2011-03-01 12:25:00,26.24,26.25,26.21,26.22,202200.0,21.5283,21.5365,21.5037,21.5119,202200.0
2011-03-01 12:30:00,26.22,26.26,26.21,26.24,165800.0,21.5119,21.5447,21.5037,21.5283,165800.0
2011-03-01 12:35:00,26.25,26.26,26.24,26.24,27100.0,21.5365,21.5447,21.5283,21.5283,27100.0
2011-03-01 12:40:00,26.24,26.28,26.24,26.28,140000.0,21.5283,21.5611,21.5283,21.5611,140000.0
2011-03-01 12:45:00,26.28,26.28,26.26,26.27,22200.0,21.5611,21.5611,21.5447,21.5529,22200.0
2011-03-01 12:50:00,26.27,26.28,26.25,26.25,14900.0,21.5529,21.5611,21.5365,21.5365,14900.0
2011-03-01 12:55:00,26.26,26.27,26.23,26.25,85300.0,21.5447,21.5529,21.5201,21.5365,85300.0
2011-03-01 13:00:00,26.24,26.24,26.19,26.21,241000.0,21.5283,21.5283,21.4873,21.5037,241000.0
2011-03-01 13:05:00,26.21,26.24,26.21,26.24,26100.0,21.5037,21.5283,21.5037,21.5283,26100.0
2011-03-01 13:10:00,26.23,26.26,26.22,26.25,26400.0,21.5201,21.5447,21.5119,21.5365,26400.0
2011-03-01 13:15:00,26.25,26.25,26.22,26.24,32100.0,21.5365,21.5365,21.5119,21.5283,32100.0
2011-03-01 13:20:00,26.23,26.24,26.2,26.23,65300.0,21.5201,21.5283,21.4955,21.5201,65300.0
2011-03-01 13:25:00,26.23,26.23,26.17,26.19,297500.0,21.5201,21.5201,21.4709,21.4873,297500.0
2011-03-01 13:30:00,26.19,26.21,26.18,26.2,14100.0,21.4873,21.5037,21.4791,21.4955,14100.0
2011-03-01 13:35:00,26.2,26.23,26.2,26.23,192700.0,21.4955,21.5201,21.4955,21.5201,192700.0
2011-03-01 13:40:00,26.22,26.22,26.18,26.18,38900.0,21.5119,21.5119,21.4791,21.4791,38900.0
2011-03-01 13:45:00,26.17,26.21,26.17,26.18,56800.0,21.4709,21.5037,21.4709,21.4791,56800.0
2011-03-01 13:50:00,26.18,26.2,26.16,26.19,101500.0,21.4791,21.4955,21.4627,21.4873,101500.0
2011-03-01 13:55:00,26.2,26.23,26.2,26.21,37300.0,21.4955,21.5201,21.4955,21.5037,37300.0
2011-03-01 14:00:00,26.2,26.2,26.15,26.16,26200.0,21.4955,21.4955,21.4545,21.4627,26200.0
2011-03-01 14:05:00,26.16,26.18,26.14,26.16,244500.0,21.4627,21.4791,21.4463,21.4627,244500.0
2011-03-01 14:10:00,26.16,26.18,26.11,26.14,389800.0,21.4627,21.4791,21.4217,21.4463,389800.0
2011-03-01 14:15:00,26.15,26.17,26.12,26.16,49400.0,21.4545,21.4709,21.4299,21.4627,49400.0
2011-03-01 14:20:00,26.17,26.17,26.12,26.13,139800.0,21.4709,21.4709,21.4299,21.4381,139800.0
2011-03-01 14:25:00,26.12,26.15,26.08,26.09,252500.0,21.4299,21.4545,21.397,21.4052,252500.0
2011-03-01 14:30:00,26.08,26.12,26.07,26.07,213300.0,21.397,21.4299,21.3888,21.3888,213300.0
2011-03-01 14:35:00,26.07,26.09,26.05,26.09,231500.0,21.3888,21.4052,21.3724,21.4052,231500.0
2011-03-01 14:40:00,26.09,26.1,26.08,26.1,55700.0,21.4052,21.4135,21.397,21.4135,55700.0
2011-03-01 14:45:00,26.09,26.1,26.08,26.1,129900.0,21.4052,21.4135,21.397,21.4135,129900.0
2011-03-01 14:50:00,26.1,26.13,26.09,26.12,114000.0,21.4135,21.4381,21.4052,21.4299,114000.0
2011-03-01 14:55:00,26.12,26.12,26.07,26.08,272800.0,21.4299,21.4299,21.3888,21.397,272800.0
2011-03-01 15:00:00,26.08,26.11,26.07,26.08,74200.0,21.397,21.4217,21.3888,21.397,74200.0
2011-03-01 15:05:00,26.08,26.08,26.03,26.05,94900.0,21.397,21.397,21.356,21.3724,94900.0
2011-03-01 15:10:00,26.04,26.07,26.03,26.05,569500.0,21.3642,21.3888,21.356,21.3724,569500.0
2011-03-01 15:15:00,26.06,26.11,26.05,26.11,160000.0,21.3806,21.4217,21.3724,21.4217,160000.0
2011-03-01 15:20:00,26.11,26.13,26.1,26.12,458400.0,21.4217,21.4381,21.4135,21.4299,458400.0
2011-03-01 15:25:00,26.11,26.12,26.08,26.08,347200.0,21.4217,21.4299,21.397,21.397,347200.0
2011-03-01 15:30:00,26.08,26.12,26.07,26.12,292800.0,21.397,21.4299,21.3888,21.4299,292800.0
2011-03-01 15:35:00,26.12,26.13,26.08,26.09,399900.0,21.4299,21.4381,21.397,21.4052,399900.0
2011-03-01 15:40:00,26.1,26.13,26.09,26.1,315600.0,21.4135,21.4381,21.4052,21.4135,315600.0
2011-03-01 15:45:00,26.11,26.11,26.05,26.08,479300.0,21.4217,21.4217,21.3724,21.397,479300.0
2011-03-01 15:50:00,26.08,26.1,26.06,26.09,527500.0,21.397,21.4135,21.3806,21.4052,527500.0
2011-03-01 15:55:00,26.08,26.1,26.06,26.08,935000.0,21.397,21.4135,21.3806,21.397,935000.0
2011-03-02 09:30:00,26.09,26.15,26.06,26.07,291800.0,21.4052,21.4545,21.3806,21.3888,291800.0
2011-03-02 09:35:00,26.06,26.16,26.06,26.13,463200.0,21.3806,21.4627,21.3806,21.4381,463200.0
2011-03-02 09:40:00,26.13,26.18,26.13,26.14,246700.0,21.4381,21.4791,21.4381,21.4463,246700.0
2011-03-02 09:45:00,26.14,26.17,26.12,26.16,107800.0,21.4463,21.4709,21.4299,21.4627,107800.0
2011-03-02 09:50:00,26.16,26.22,26.16,26.21,295100.0,21.4627,21.5119,21.4627,21.5037,295100.0
2011-03-02 09:55:00,26.21,26.23,26.19,26.23,185200.0,21.5037,21.5201,21.4873,21.5201,185200.0
2011-03-02 10:00:00,26.24,26.26,26.23,26.24,105400.0,21.5283,21.5447,21.5201,21.5283,105400.0
2011-03-02 10:05:00,26.25,26.29,26.24,26.25,369800.0,21.5365,21.5693,21.5283,21.5365,369800.0
2011-03-02 10:10:00,26.25,26.25,26.22,26.24,215300.0,21.5365,21.5365,21.5119,21.5283,215300.0
2011-03-02 10:15:00,26.24,26.28,26.23,26.26,96700.0,21.5283,21.5611,21.5201,21.5447,96700.0
2011-03-02 10:20:00,26.27,26.28,26.23,26.23,176500.0,21.5529,21.5611,21.5201,21.5201,176500.0
2011-03-02 10:25:00,26.24,26.28,26.22,26.25,208300.0,21.5283,21.5611,21.5119,21.5365,208300.0
2011-03-02 10:30:00,26.24,26.27,26.23,26.26,166900.0,21.5283,21.5529,21.5201,21.5447,166900.0
2011-03-02 10:35:00,26.27,26.31,26.26,26.3,56100.0,21.5529,21.5857,21.5447,21.5775,56100.0
2011-03-02 10:40:00,26.31,26.33,26.3,26.31,78400.0,21.5857,21.6022,21.5775,21.5857,78400.0
2011-03-02 10:45:00,26.32,26.36,26.32,26.34,88800.0,21.5939,21.6268,21.5939,21.6104,88800.0
2011-03-02 10:50:00,26.34,26.36,26.33,26.34,41000.0,21.6104,21.6268,21.6022,21.6104,41000.0
2011-03-02 10:55:00,26.35,26.38,26.34,26.35,58400.0,21.6186,21.6432,21.6104,21.6186,58400.0
2011-03-02 11:00:00,26.35,26.41,26.34,26.4,36100.0,21.6186,21.6678,21.6104,21.6596,36100.0
2011-03-02 11:05:00,26.39,26.39,26.38,26.38,174600.0,21.6514,21.6514,21.6432,21.6432,174600.0
2011-03-02 11:10:00,26.39,26.39,26.36,26.36,119300.0,21.6514,21.6514,21.6268,21.6268,119300.0
2011-03-02 11:15:00,26.37,26.37,26.33,26.34,193100.0,21.635,21.635,21.6022,21.6104,193100.0
2011-03-02 11:20:00,26.35,26.35,26.33,26.35,84500.0,21.6186,21.6186,21.6022,21.6186,84500.0
2011-03-02 11:25:00,26.34,26.34,26.31,26.31,136900.0,21.6104,21.6104,21.5857,21.5857,136900.0
2011-03-02 11:30:00,26.3,26.32,26.29,26.3,124600.0,21.5775,21.5939,21.5693,21.5775,124600.0
2011-03-02 11:35:00,26.31,26.33,26.29,26.3,44600.0,21.5857,21.6022,21.5693,21.5775,44600.0
2011-03-02 11:40:00,26.3,26.33,26.27,26.27,320900.0,21.5775,21.6022,21.5529,21.5529,320900.0
2011-03-02 11:45:00,26.27,26.28,26.24,26.24,94200.0,21.5529,21.5611,21.5283,21.5283,94200.0
2011-03-02 11:50:00,26.24,26.27,26.23,26.24,158700.0,21.5283,21.5529,21.5201,21.5283,158700.0
2011-03-02 11:55:00,26.23,26.23,26.17,26.18,179400.0,21.5201,21.5201,21.4709,21.4791,179400.0
2011-03-02 12:00:00,26.17,26.21,26.15,26.21,154400.0,21.4709,21.5037,21.4545,21.5037,154400.0
2011-03-02 12:05:00,26.2,26.22,26.18,26.22,54400.0,21.4955,21.5119,21.4791,21.5119,54400.0
2011-03-02 12:10:00,26.22,26.24,26.19,26.2,141900.0,21.5119,21.5283,21.4873,21.4955,141900.0
2011-03-02 12:15:00,26.2,26.21,26.18,26.2,53800.0,21.4955,21.5037,21.4791,21.4955,53800.0
2011-03-02 12:20:00,26.21,26.24,26.2,26.24,179000.0,21.5037,21.5283,21.4955,21.5283,179000.0
2011-03-02 12:25:00,26.24,26.26,26.23,26.25,78500.0,21.5283,21.5447,21.5201,21.5365,78500.0
2011-03-02 12:30:00,26.24,26.28,26.24,26.25,70400.0,21.5283,21.5611,21.5283,21.5365,70400.0
2011-03-02 12:35:00,26.26,26.3,26.26,26.3,54900.0,21.5447,21.5775,21.5447,21.5775,54900.0
2011-03-02 12:40:00,26.29,26.3,26.28,26.29,67800.0,21.5693,21.5775,21.5611,21.5693,67800.0
2011-03-02 12:45:00,26.28,26.29,26.27,26.29,153900.0,21.5611,21.5693,21.5529,21.5693,153900.0
2011-03-02 12:50:00,26.29,26.29,26.26,26.27,152100.0,21.5693,21.5693,21.5447,21.5529,152100.0
2011-03-02 12:55:00,26.26,26.28,26.26,26.27,80900.0,21.5447,21.5611,21.5447,21.5529,80900.0
2011-03-02 13:00:00,26.27,26.31,26.27,26.3,56400.0,21.5529,21.5857,21.5529,21.5775,56400.0
2011-03-02 13:05:00,26.31,26.34,26.29,26.29,155200.0,21.5857,21.6104,21.5693,21.5693,155200.0
2011-03-02 13:10:00,26.28,26.28,26.23,26.26,70400.0,21.5611,21.5611,21.5201,21.5447,70400.0
2011-03-02 13:15:00,26.26,26.28,26.25,26.26,21400.0,21.5447,21.5611,21.5365,21.5447,21400.0
2011-03-02 13:20:00,26.25,26.28,26.25,26.27,60500.0,21.5365,21.5611,21.5365,21.5529,60500.0
2011-03-02 13:25:00,26.27,26.29,26.27,26.27,23900.0,21.5529,21.5693,21.5529,21.5529,23900.0
2011-03-02 13:30:00,26.27,26.28,26.26,26.27,35900.0,21.5529,21.5611,21.5447,21.5529,35900.0
2011-03-02 13:35:00,26.26,26.26,26.24,26.25,24200.0,21.5447,21.5447,21.5283,21.5365,24200.0
2011-03-02 13:40:00,26.24,26.24,26.2,26.21,10900.0,21.5283,21.5283,21.4955,21.5037,10900.0
2011-03-02 13:45:00,26.21,26.23,26.2,26.23,25600.0,21.5037,21.5201,21.4955,21.5201,25600.0
2011-03-02 13:50:00,26.24,26.25,26.22,26.22,95800.0,21.5283,21.5365,21.5119,21.5119,95800.0
2011-03-02 13:55:00,26.22,26.22,26.19,26.21,121400.0,21.5119,21.5119,21.4873,21.5037,121400.0
2011-03-02 14:00:00,26.21,26.22,26.16,26.16,52300.0,21.5037,21.5119,21.4627,21.4627,52300.0
2011-03-02 14:05:00,26.16,26.24,26.16,26.21,96800.0,21.4627,21.5283,21.4627,21.5037,96800.0
2011-03-02 14:10:00,26.22,26.28,26.22,26.25,76400.0,21.5119,21.5611,21.5119,21.5365,76400.0
2011-03-02 14:15:00,26.26,26.29,26.23,26.24,176700.0,21.5447,21.5693,21.5201,21.5283,176700.0
2011-03-02 14:20:00,26.24,26.26,26.21,26.23,39800.0,21.5283,21.5447,21.5037,21.5201,39800.0
2011-03-02 14:25:00,26.23,26.25,26.2,26.22,43800.0,21.5201,21.5365,21.4955,21.5119,43800.0
2011-03-02 14:30:00,26.22,26.24,26.21,26.24,79300.0,21.5119,21.5283,21.5037,21.5283,79300.0
2011-03-02 14:35:00,26.23,26.28,26.23,26.25,70900.0,21.5201,21.5611,21.5201,21.5365,70900.0
2011-03-02 14:40:00,26.25,26.28,26.25,26.28,158300.0,21.5365,21.5611,21.5365,21.5611,158300.0
2011-03-02 14:45:00,26.29,26.3,26.27,26.28,145500.0,21.5693,21.5775,21.5529,21.5611,145500.0
2011-03-02 14:50:00,26.27,26.3,26.26,26.28,21200.0,21.5529,21.5775,21.5447,21.5611,21200.0
2011-03-02 14:55:00,26.28,26.29,26.26,26.28,70700.0,21.5611,21.5693,21.5447,21.5611,70700.0
2011-03-02 15:00:00,26.28,26.33,26.28,26.33,30300.0,21.5611,21.6022,21.5611,21.6022,30300.0
2011-03-02 15:05:00,26.33,26.34,26.31,26.34,45400.0,21.6022,21.6104,21.5857,21.6104,45400.0
2011-03-02 15:10:00,26.33,26.34,26.3,26.3,77600.0,21.6022,21.6104,21.5775,21.5775,77600.0
2011-03-02 15:15:00,26.31,26.31,26.29,26.3,15500.0,21.5857,21.5857,21.5693,21.5775,15500.0
2011-03-02 15:20:00,26.3,26.31,26.28,26.28,35200.0,21.5775,21.5857,21.5611,21.5611,35200.0
2011-03-02 15:25:00,26.29,26.3,26.26,26.26,91400.0,21.5693,21.5775,21.5447,21.5447,91400.0
2011-03-02 15:30:00,26.26,26.27,26.25,26.26,133100.0,21.5447,21.5529,21.5365,21.5447,133100.0
2011-03-02 15:35:00,26.26,26.26,26.23,26.26,153600.0,21.5447,21.5447,21.5201,21.5447,153600.0
2011-03-02 15:40:00,26.26,26.27,26.23,26.25,102400.0,21.5447,21.5529,21.5201,21.5365,102400.0
2011-03-02 15:45:00,26.25,26.25,26.22,26.24,104700.0,21.5365,21.5365,21.5119,21.5283,104700.0
2011-03-02 15:50:00,26.24,26.24,26.2,26.2,159100.0,21.5283,21.5283,21.4955,21.4955,159100.0
2011-03-02 15:55:00,26.2,26.22,26.17,26.21,660700.0,21.4955,21.5119,21.4709,21.5037,660700.0
2011-03-03 09:30:00,26.46,26.54,26.45,26.52,140500.0,21.7088,21.7744,21.7006,21.758,140500.0
2011-03-03 09:35:00,26.52,26.54,26.5,26.5,501700.0,21.758,21.7744,21.7416,21.7416,501700.0
2011-03-03 09:40:00,26.51,26.54,26.49,26.54,281500.0,21.7498,21.7744,21.7334,21.7744,281500.0
2011-03-03 09:45:00,26.55,26.58,26.55,26.56,177400.0,21.7826,21.8073,21.7826,21.7909,177400.0
2011-03-03 09:50:00,26.56,26.57,26.54,26.54,127100.0,21.7909,21.7991,21.7744,21.7744,127100.0
2011-03-03 09:55:00,26.54,26.55,26.52,26.54,99900.0,21.7744,21.7826,21.758,21.7744,99900.0
2011-03-03 10:00:00,26.54,26.57,26.53,26.54,109800.0,21.7744,21.7991,21.7662,21.7744,109800.0
2011-03-03 10:05:00,26.54,26.54,26.51,26.53,95900.0,21.7744,21.7744,21.7498,21.7662,95900.0
2011-03-03 10:10:00,26.54,26.56,26.53,26.56,70400.0,21.7744,21.7909,21.7662,21.7909,70400.0
2011-03-03 10:15:00,26.56,26.58,26.54,26.54,172800.0,21.7909,21.8073,21.7744,21.7744,172800.0
2011-03-03 10:20:00,26.55,26.56,26.52,26.56,75500.0,21.7826,21.7909,21.758,21.7909,75500.0
2011-03-03 10:25:00,26.56,26.57,26.54,26.54,97100.0,21.7909,21.7991,21.7744,21.7744,97100.0
2011-03-03 10:30:00,26.54,26.55,26.52,26.54,100000.0,21.7744,21.7826,21.758,21.7744,100000.0
2011-03-03 10:35:00,26.54,26.56,26.54,26.54,79100.0,21.7744,21.7909,21.7744,21.7744,79100.0
2011-03-03 10:40:00,26.54,26.59,26.54,26.59,406000.0,21.7744,21.8155,21.7744,21.8155,406000.0
2011-03-03 10:45:00,26.58,26.62,26.57,26.59,161700.0,21.8073,21.8401,21.7991,21.8155,161700.0
2011-03-03 10:50:00,26.58,26.6,26.58,26.59,24500.0,21.8073,21.8237,21.8073,21.8155,24500.0
2011-03-03 10:55:00,26.58,26.6,26.56,26.58,22900.0,21.8073,21.8237,21.7909,21.8073,22900.0
2011-03-03 11:00:00,26.58,26.6,26.58,26.59,46400.0,21.8073,21.8237,21.8073,21.8155,46400.0
2011-03-03 11:05:00,26.59,26.61,26.56,26.6,67500.0,21.8155,21.8319,21.7909,21.8237,67500.0
2011-03-03 11:10:00,26.6,26.61,26.56,26.58,90500.0,21.8237,21.8319,21.7909,21.8073,90500.0
2011-03-03 11:15:00,26.58,26.6,26.58,26.59,31200.0,21.8073,21.8237,21.8073,21.8155,31200.0
2011-03-03 11:20:00,26.59,26.59,26.57,26.57,41200.0,21.8155,21.8155,21.7991,21.7991,41200.0
2011-03-03 11:25:00,26.58,26.58,26.57,26.58,51700.0,21.8073,21.8073,21.7991,21.8073,51700.0
2011-03-03 11:30:00,26.57,26.59,26.57,26.57,9300.0,21.7991,21.8155,21.7991,21.7991,9300.0
2011-03-03 11:35:00,26.57,26.57,26.55,26.56,59200.0,21.7991,21.7991,21.7826,21.7909,59200.0
2011-03-03 11:40:00,26.56,26.57,26.55,26.56,42000.0,21.7909,21.7991,21.7826,21.7909,42000.0
2011-03-03 11:45:00,26.56,26.58,26.55,26.56,26600.0,21.7909,21.8073,21.7826,21.7909,26600.0
2011-03-03 11:50:00,26.57,26.59,26.56,26.58,237200.0,21.7991,21.8155,21.7909,21.8073,237200.0
2011-03-03 11:55:00,26.58,26.6,26.58,26.59,100600.0,21.8073,21.8237,21.8073,21.8155,100600.0
2011-03-03 12:00:00,26.6,26.6,26.58,26.59,45000.0,21.8237,21.8237,21.8073,21.8155,45000.0
2011-03-03 12:05:00,26.59,26.59,26.58,26.59,3700.0,21.8155,21.8155,21.8073,21.8155,3700.0
2011-03-03 12:10:00,26.58,26.59,26.58,26.58,32400.0,21.8073,21.8155,21.8073,21.8073,32400.0
2011-03-03 12:15:00,26.58,26.6,26.58,26.59,9600.0,21.8073,21.8237,21.8073,21.8155,9600.0
2011-03-03 12:20:00,26.59,26.61,26.58,26.6,41300.0,21.8155,21.8319,21.8073,21.8237,41300.0
2011-03-03 12:25:00,26.61,26.62,26.59,26.59,15900.0,21.8319,21.8401,21.8155,21.8155,15900.0
2011-03-03 12:30:00,26.6,26.6,26.59,26.6,17900.0,21.8237,21.8237,21.8155,21.8237,17900.0
2011-03-03 12:35:00,26.59,26.61,26.59,26.61,7700.0,21.8155,21.8319,21.8155,21.8319,7700.0
2011-03-03 12:40:00,26.61,26.62,26.6,26.61,12600.0,21.8319,21.8401,21.8237,21.8319,12600.0
2011-03-03 12:45:00,26.61,26.62,26.59,26.62,17500.0,21.8319,21.8401,21.8155,21.8401,17500.0
2011-03-03 12:50:00,26.61,26.62,26.6,26.62,22300.0,21.8319,21.8401,21.8237,21.8401,22300.0
2011-03-03 12:55:00,26.62,26.62,26.59,26.59,4100.0,21.8401,21.8401,21.8155,21.8155,4100.0
2011-03-03 13:00:00,26.59,26.61,26.59,26.6,12600.0,21.8155,21.8319,21.8155,21.8237,12600.0
2011-03-03 13:05:00,26.6,26.6,26.59,26.6,24700.0,21.8237,21.8237,21.8155,21.8237,24700.0
2011-03-03 13:10:00,26.6,26.6,26.59,26.6,43100.0,21.8237,21.8237,21.8155,21.8237,43100.0
2011-03-03 13:15:00,26.59,26.6,26.59,26.6,7600.0,21.8155,21.8237,21.8155,21.8237,7600.0
2011-03-03 13:20:00,26.6,26.6,26.59,26.59,16900.0,21.8237,21.8237,21.8155,21.8155,16900.0
2011-03-03 13:25:00,26.59,26.61,26.57,26.57,31700.0,21.8155,21.8319,21.7991,21.7991,31700.0
2011-03-03 13:30:00,26.58,26.58,26.56,26.58,3600.0,21.8073,21.8073,21.7909,21.8073,3600.0
2011-03-03 13:35:00,26.58,26.59,26.58,26.58,25200.0,21.8073,21.8155,21.8073,21.8073,25200.0
2011-03-03 13:40:00,26.58,26.59,26.57,26.57,12800.0,21.8073,21.8155,21.7991,21.7991,12800.0
2011-03-03 13:45:00,26.58,26.6,26.58,26.59,9100.0,21.8073,21.8237,21.8073,21.8155,9100.0
2011-03-03 13:50:00,26.59,26.6,26.58,26.59,5400.0,21.8155,21.8237,21.8073,21.8155,5400.0
2011-03-03 13:55:00,26.59,26.59,26.57,26.57,15100.0,21.8155,21.8155,21.7991,21.7991,15100.0
2011-03-03 14:00:00,26.58,26.6,26.57,26.6,28700.0,21.8073,21.8237,21.7991,21.8237,28700.0
2011-03-03 14:05:00,26.6,26.6,26.58,26.59,15700.0,21.8237,21.8237,21.8073,21.8155,15700.0
2011-03-03 14:10:00,26.59,26.62,26.58,26.61,91400.0,21.8155,21.8401,21.8073,21.8319,91400.0
2011-03-03 14:15:00,26.62,26.62,26.61,26.62,67200.0,21.8401,21.8401,21.8319,21.8401,67200.0
2011-03-03 14:20:00,26.61,26.62,26.59,26.59,60000.0,21.8319,21.8401,21.8155,21.8155,60000.0
2011-03-03 14:25:00,26.6,26.61,26.59,26.6,110500.0,21.8237,21.8319,21.8155,21.8237,110500.0
2011-03-03 14:30:00,26.6,26.61,26.59,26.6,77700.0,21.8237,21.8319,21.8155,21.8237,77700.0
2011-03-03 14:35:00,26.6,26.62,26.59,26.62,50800.0,21.8237,21.8401,21.8155,21.8401,50800.0
2011-03-03 14:40:00,26.61,26.62,26.6,26.62,169400.0,21.8319,21.8401,21.8237,21.8401,169400.0
2011-03-03 14:45:00,26.61,26.62,26.59,26.6,60300.0,21.8319,21.8401,21.8155,21.8237,60300.0
2011-03-03 14:50:00,26.6,26.62,26.59,26.61,206500.0,21.8237,21.8401,21.8155,21.8319,206500.0
2011-03-03 14:55:00,26.62,26.64,26.61,26.63,41300.0,21.8401,21.8565,21.8319,21.8483,41300.0
2011-03-03 15:00:00,26.64,26.64,26.61,26.62,68400.0,21.8565,21.8565,21.8319,21.8401,68400.0
2011-03-03 15:05:00,26.62,26.64,26.62,26.62,154400.0,21.8401,21.8565,21.8401,21.8401,154400.0
2011-03-03 15:10:00,26.62,26.63,26.61,26.61,131000.0,21.8401,21.8483,21.8319,21.8319,131000.0
2011-03-03 15:15:00,26.61,26.62,26.61,26.61,13700.0,21.8319,21.8401,21.8319,21.8319,13700.0
2011-03-03 15:20:00,26.62,26.62,26.6,26.61,74000.0,21.8401,21.8401,21.8237,21.8319,74000.0
2011-03-03 15:25:00,26.61,26.62,26.6,26.61,44000.0,21.8319,21.8401,21.8237,21.8319,44000.0
2011-03-03 15:30:00,26.61,26.61,26.59,26.59,54300.0,21.8319,21.8319,21.8155,21.8155,54300.0
2011-03-03 15:35:00,26.6,26.6,26.58,26.6,149300.0,21.8237,21.8237,21.8073,21.8237,149300.0
2011-03-03 15:40:00,26.6,26.62,26.6,26.62,101900.0,21.8237,21.8401,21.8237,21.8401,101900.0
2011-03-03 15:45:00,26.61,26.62,26.6,26.61,150200.0,21.8319,21.8401,21.8237,21.8319,150200.0
2011-03-03 15:50:00,26.61,26.62,26.6,26.62,514500.0,21.8319,21.8401,21.8237,21.8401,514500.0
2011-03-03 15:55:00,26.61,26.61,26.58,26.59,1218300.0,21.8319,21.8319,21.8073,21.8155,1218300.0
2011-03-04 09:30:00,26.63,26.63,26.58,26.6,217600.0,21.8483,21.8483,21.8073,21.8237,217600.0
2011-03-04 09:35:00,26.61,26.61,26.56,26.6,188200.0,21.8319,21.8319,21.7909,21.8237,188200.0
2011-03-04 09:40:00,26.6,26.62,26.55,26.55,251700.0,21.8237,21.8401,21.7826,21.7826,251700.0
2011-03-04 09:45:00,26.55,26.58,26.54,26.57,365300.0,21.7826,21.8073,21.7744,21.7991,365300.0
2011-03-04 09:50:00,26.58,26.58,26.52,26.55,445300.0,21.8073,21.8073,21.758,21.7826,445300.0
2011-03-04 09:55:00,26.55,26.57,26.53,26.55,303800.0,21.7826,21.7991,21.7662,21.7826,303800.0
2011-03-04 10:00:00,26.57,26.59,26.55,26.55,393500.0,21.7991,21.8155,21.7826,21.7826,393500.0
2011-03-04 10:05:00,26.55,26.57,26.5,26.5,567700.0,21.7826,21.7991,21.7416,21.7416,567700.0
2011-03-04 10:10:00,26.5,26.51,26.45,26.47,427500.0,21.7416,21.7498,21.7006,21.717,427500.0
2011-03-04 10:15:00,26.47,26.5,26.46,26.47,181100.0,21.717,21.7416,21.7088,21.717,181100.0
2011-03-04 10:20:00,26.47,26.48,26.44,26.47,205600.0,21.717,21.7252,21.6924,21.717,205600.0
2011-03-04 10:25:00,26.46,26.48,26.42,26.47,388300.0,21.7088,21.7252,21.676,21.717,388300.0
2011-03-04 10:30:00,26.47,26.48,26.45,26.48,334800.0,21.717,21.7252,21.7006,21.7252,334800.0
2011-03-04 10:35:00,26.48,26.49,26.46,26.48,123900.0,21.7252,21.7334,21.7088,21.7252,123900.0
2011-03-04 10:40:00,26.48,26.49,26.45,26.45,64800.0,21.7252,21.7334,21.7006,21.7006,64800.0
2011-03-04 10:45:00,26.46,26.48,26.45,26.47,77100.0,21.7088,21.7252,21.7006,21.717,77100.0
2011-03-04 10:50:00,26.47,26.5,26.47,26.5,21500.0,21.717,21.7416,21.717,21.7416,21500.0
2011-03-04 10:55:00,26.5,26.53,26.5,26.52,53700.0,21.7416,21.7662,21.7416,21.758,53700.0
2011-03-04 11:00:00,26.52,26.53,26.51,26.51,108600.0,21.758,21.7662,21.7498,21.7498,108600.0
2011-03-04 11:05:00,26.52,26.52,26.47,26.47,485000.0,21.758,21.758,21.717,21.717,485000.0
2011-03-04 11:10:00,26.47,26.48,26.46,26.47,51000.0,21.717,21.7252,21.7088,21.717,51000.0
2011-03-04 11:15:00,26.47,26.49,26.44,26.46,108800.0,21.717,21.7334,21.6924,21.7088,108800.0
2011-03-04 11:20:00,26.46,26.47,26.45,26.46,79400.0,21.7088,21.717,21.7006,21.7088,79400.0
2011-03-04 11:25:00,26.46,26.47,26.45,26.45,122600.0,21.7088,21.717,21.7006,21.7006,122600.0
2011-03-04 11:30:00,26.46,26.51,26.43,26.5,479300.0,21.7088,21.7498,21.6842,21.7416,479300.0
2011-03-04 11:35:00,26.5,26.52,26.49,26.51,125700.0,21.7416,21.758,21.7334,21.7498,125700.0
2011-03-04 11:40:00,26.52,26.52,26.49,26.5,31300.0,21.758,21.758,21.7334,21.7416,31300.0
2011-03-04 11:45:00,26.5,26.5,26.48,26.48,117900.0,21.7416,21.7416,21.7252,21.7252,117900.0
2011-03-04 11:50:00,26.48,26.49,26.47,26.48,55300.0,21.7252,21.7334,21.717,21.7252,55300.0
2011-03-04 11:55:00,26.48,26.48,26.41,26.42,182900.0,21.7252,21.7252,21.6678,21.676,182900.0
2011-03-04 12:00:00,26.41,26.43,26.4,26.4,140800.0,21.6678,21.6842,21.6596,21.6596,140800.0
2011-03-04 12:05:00,26.4,26.41,26.39,26.4,171900.0,21.6596,21.6678,21.6514,21.6596,171900.0
2011-03-04 12:10:00,26.39,26.4,26.34,26.34,490700.0,21.6514,21.6596,21.6104,21.6104,490700.0
2011-03-04 12:15:00,26.34,26.36,26.33,26.34,32600.0,21.6104,21.6268,21.6022,21.6104,32600.0
2011-03-04 12:20:00,26.33,26.34,26.27,26.3,169800.0,21.6022,21.6104,21.5529,21.5775,169800.0
2011-03-04 12:25:00,26.29,26.31,26.28,26.31,133700.0,21.5693,21.5857,21.5611,21.5857,133700.0
2011-03-04 12:30:00,26.3,26.31,26.27,26.28,58000.0,21.5775,21.5857,21.5529,21.5611,58000.0
2011-03-04 12:35:00,26.29,26.32,26.28,26.32,58700.0,21.5693,21.5939,21.5611,21.5939,58700.0
2011-03-04 12:40:00,26.32,26.33,26.31,26.32,64900.0,21.5939,21.6022,21.5857,21.5939,64900.0
2011-03-04 12:45:00,26.33,26.34,26.33,26.34,27300.0,21.6022,21.6104,21.6022,21.6104,27300.0
2011-03-04 12:50:00,26.34,26.34,26.32,26.32,20600.0,21.6104,21.6104,21.5939,21.5939,20600.0
2011-03-04 12:55:00,26.32,26.33,26.31,26.32,11700.0,21.5939,21.6022,21.5857,21.5939,11700.0
2011-03-04 13:00:00,26.32,26.34,26.31,26.31,14100.0,21.5939,21.6104,21.5857,21.5857,14100.0
2011-03-04 13:05:00,26.31,26.33,26.31,26.33,144900.0,21.5857,21.6022,21.5857,21.6022,144900.0
2011-03-04 13:10:00,26.33,26.34,26.3,26.3,88500.0,21.6022,21.6104,21.5775,21.5775,88500.0
2011-03-04 13:15:00,26.3,26.31,26.29,26.3,28500.0,21.5775,21.5857,21.5693,21.5775,28500.0
2011-03-04 13:20:00,26.3,26.33,26.3,26.33,17500.0,21.5775,21.6022,21.5775,21.6022,17500.0
2011-03-04 13:25:00,26.32,26.32,26.29,26.31,27500.0,21.5939,21.5939,21.5693,21.5857,27500.0
2011-03-04 13:30:00,26.32,26.34,26.31,26.34,56900.0,21.5939,21.6104,21.5857,21.6104,56900.0
2011-03-04 13:35:00,26.34,26.36,26.34,26.35,46900.0,21.6104,21.6268,21.6104,21.6186,46900.0
2011-03-04 13:40:00,26.34,26.34,26.31,26.32,67900.0,21.6104,21.6104,21.5857,21.5939,67900.0
2011-03-04 13:45:00,26.31,26.32,26.29,26.3,24800.0,21.5857,21.5939,21.5693,21.5775,24800.0
2011-03-04 13:50:00,26.3,26.33,26.28,26.28,59700.0,21.5775,21.6022,21.5611,21.5611,59700.0
2011-03-04 13:55:00,26.28,26.32,26.28,26.31,106700.0,21.5611,21.5939,21.5611,21.5857,106700.0
2011-03-04 14:00:00,26.32,26.32,26.28,26.3,69800.0,21.5939,21.5939,21.5611,21.5775,69800.0
2011-03-04 14:05:00,26.3,26.31,26.27,26.27,39700.0,21.5775,21.5857,21.5529,21.5529,39700.0
2011-03-04 14:10:00,26.28,26.3,26.27,26.3,11500.0,21.5611,21.5775,21.5529,21.5775,11500.0
2011-03-04 14:15:00,26.3,26.3,26.28,26.3,35200.0,21.5775,21.5775,21.5611,21.5775,35200.0
2011-03-04 14:20:00,26.3,26.31,26.28,26.29,21300.0,21.5775,21.5857,21.5611,21.5693,21300.0
2011-03-04 14:25:00,26.3,26.33,26.3,26.32,26000.0,21.5775,21.6022,21.5775,21.5939,26000.0
2011-03-04 14:30:00,26.32,26.33,26.3,26.32,11800.0,21.5939,21.6022,21.5775,21.5939,11800.0
2011-03-04 14:35:00,26.32,26.32,26.3,26.31,14500.0,21.5939,21.5939,21.5775,21.5857,14500.0
2011-03-04 14:40:00,26.32,26.32,26.31,26.32,7000.0,21.5939,21.5939,21.5857,21.5939,7000.0
2011-03-04 14:45:00,26.32,26.33,26.31,26.32,26100.0,21.5939,21.6022,21.5857,21.5939,26100.0
2011-03-04 14:50:00,26.31,26.32,26.31,26.32,18600.0,21.5857,21.5939,21.5857,21.5939,18600.0
2011-03-04 14:55:00,26.32,26.34,26.31,26.34,44700.0,21.5939,21.6104,21.5857,21.6104,44700.0
2011-03-04 15:00:00,26.34,26.38,26.34,26.38,307000.0,21.6104,21.6432,21.6104,21.6432,307000.0
2011-03-04 15:05:00,26.38,26.38,26.36,26.36,106800.0,21.6432,21.6432,21.6268,21.6268,106800.0
2011-03-04 15:10:00,26.36,26.37,26.35,26.35,120900.0,21.6268,21.635,21.6186,21.6186,120900.0
2011-03-04 15:15:00,26.34,26.35,26.32,26.34,88500.0,21.6104,21.6186,21.5939,21.6104,88500.0
2011-03-04 15:20:00,26.34,26.34,26.29,26.31,198800.0,21.6104,21.6104,21.5693,21.5857,198800.0
2011-03-04 15:25:00,26.3,26.31,26.28,26.28,151000.0,21.5775,21.5857,21.5611,21.5611,151000.0
2011-03-04 15:30:00,26.29,26.3,26.26,26.28,470600.0,21.5693,21.5775,21.5447,21.5611,470600.0
2011-03-04 15:35:00,26.29,26.31,26.27,26.31,87600.0,21.5693,21.5857,21.5529,21.5857,87600.0
2011-03-04 15:40:00,26.31,26.34,26.3,26.33,370700.0,21.5857,21.6104,21.5775,21.6022,370700.0
2011-03-04 15:45:00,26.33,26.39,26.33,26.37,288600.0,21.6022,21.6514,21.6022,21.635,288600.0
2011-03-04 15:50:00,26.37,26.43,26.36,26.41,649100.0,21.635,21.6842,21.6268,21.6678,649100.0
2011-03-04 15:55:00,26.41,26.43,26.4,26.42,1067500.0,21.6678,21.6842,21.6596,21.676,1067500.0
2011-03-07 09:30:00,26.53,26.53,26.46,26.48,558500.0,21.7662,21.7662,21.7088,21.7252,558500.0
2011-03-07 09:35:00,26.48,26.52,26.46,26.51,141200.0,21.7252,21.758,21.7088,21.7498,141200.0
2011-03-07 09:40:00,26.52,26.52,26.48,26.5,260100.0,21.758,21.758,21.7252,21.7416,260100.0
2011-03-07 09:45:00,26.49,26.5,26.44,26.45,182700.0,21.7334,21.7416,21.6924,21.7006,182700.0
2011-03-07 09:50:00,26.44,26.48,26.41,26.41,270900.0,21.6924,21.7252,21.6678,21.6678,270900.0
2011-03-07 09:55:00,26.42,26.47,26.42,26.46,489900.0,21.676,21.717,21.676,21.7088,489900.0
2011-03-07 10:00:00,26.45,26.46,26.41,26.42,251100.0,21.7006,21.7088,21.6678,21.676,251100.0
2011-03-07 10:05:00,26.42,26.43,26.37,26.39,133200.0,21.676,21.6842,21.635,21.6514,133200.0
2011-03-07 10:10:00,26.38,26.4,26.34,26.37,145600.0,21.6432,21.6596,21.6104,21.635,145600.0
2011-03-07 10:15:00,26.36,26.37,26.35,26.36,147900.0,21.6268,21.635,21.6186,21.6268,147900.0
2011-03-07 10:20:00,26.35,26.4,26.35,26.4,44900.0,21.6186,21.6596,21.6186,21.6596,44900.0
2011-03-07 10:25:00,26.4,26.4,26.36,26.4,212700.0,21.6596,21.6596,21.6268,21.6596,212700.0
2011-03-07 10:30:00,26.4,26.4,26.35,26.37,147700.0,21.6596,21.6596,21.6186,21.635,147700.0
2011-03-07 10:35:00,26.37,26.38,26.28,26.28,95300.0,21.635,21.6432,21.5611,21.5611,95300.0
2011-03-07 10:40:00,26.29,26.3,26.2,26.21,187700.0,21.5693,21.5775,21.4955,21.5037,187700.0
2011-03-07 10:45:00,26.2,26.21,26.18,26.21,243800.0,21.4955,21.5037,21.4791,21.5037,243800.0
2011-03-07 10:50:00,26.21,26.24,26.19,26.19,296700.0,21.5037,21.5283,21.4873,21.4873,296700.0
2011-03-07 10:55:00,26.19,26.23,26.18,26.2,144000.0,21.4873,21.5201,21.4791,21.4955,144000.0
2011-03-07 11:00:00,26.2,26.2,26.13,26.14,165700.0,21.4955,21.4955,21.4381,21.4463,165700.0
2011-03-07 11:05:00,26.14,26.15,26.09,26.13,192200.0,21.4463,21.4545,21.4052,21.4381,192200.0
2011-03-07 11:10:00,26.12,26.13,26.09,26.1,84800.0,21.4299,21.4381,21.4052,21.4135,84800.0
2011-03-07 11:15:00,26.09,26.15,26.09,26.14,83900.0,21.4052,21.4545,21.4052,21.4463,83900.0
2011-03-07 11:20:00,26.14,26.14,26.11,26.13,160100.0,21.4463,21.4463,21.4217,21.4381,160100.0
2011-03-07 11:25:00,26.14,26.14,26.08,26.09,116500.0,21.4463,21.4463,21.397,21.4052,116500.0
2011-03-07 11:30:00,26.09,26.11,26.07,26.08,62600.0,21.4052,21.4217,21.3888,21.397,62600.0
2011-03-07 11:35:00,26.08,26.09,26.05,26.08,162000.0,21.397,21.4052,21.3724,21.397,162000.0
2011-03-07 11:40:00,26.08,26.09,26.04,26.04,123400.0,21.397,21.4052,21.3642,21.3642,123400.0
2011-03-07 11:45:00,26.05,26.06,26.0,26.02,169100.0,21.3724,21.3806,21.3314,21.3478,169100.0
2011-03-07 11:50:00,26.02,26.02,25.97,26.0,632500.0,21.3478,21.3478,21.3068,21.3314,632500.0
2011-03-07 11:55:00,26.0,26.03,25.99,26.03,133100.0,21.3314,21.356,21.3232,21.356,133100.0
2011-03-07 12:00:00,26.02,26.04,26.01,26.02,165800.0,21.3478,21.3642,21.3396,21.3478,165800.0
2011-03-07 12:05:00,26.02,26.05,26.01,26.05,113700.0,21.3478,21.3724,21.3396,21.3724,113700.0
2011-03-07 12:10:00,26.06,26.08,26.05,26.08,47100.0,21.3806,21.397,21.3724,21.397,47100.0
2011-03-07 12:15:00,26.09,26.09,26.06,26.08,152700.0,21.4052,21.4052,21.3806,21.397,152700.0
2011-03-07 12:20:00,26.08,26.08,26.04,26.04,176400.0,21.397,21.397,21.3642,21.3642,176400.0
2011-03-07 12:25:00,26.04,26.06,26.01,26.02,139900.0,21.3642,21.3806,21.3396,21.3478,139900.0
2011-03-07 12:30:00,26.03,26.05,26.01,26.03,305000.0,21.356,21.3724,21.3396,21.356,305000.0
2011-03-07 12:35:00,26.03,26.05,26.03,26.04,77400.0,21.356,21.3724,21.356,21.3642,77400.0
2011-03-07 12:40:00,26.03,26.04,26.02,26.02,171700.0,21.356,21.3642,21.3478,21.3478,171700.0
2011-03-07 12:45:00,26.03,26.04,26.02,26.02,147700.0,21.356,21.3642,21.3478,21.3478,147700.0
2011-03-07 12:50:00,26.02,26.02,25.99,26.0,199400.0,21.3478,21.3478,21.3232,21.3314,199400.0
2011-03-07 12:55:00,26.0,26.02,25.98,25.99,183900.0,21.3314,21.3478,21.315,21.3232,183900.0
2011-03-07 13:00:00,25.99,25.99,25.94,25.95,244200.0,21.3232,21.3232,21.2822,21.2904,244200.0
2011-03-07 13:05:00,25.95,25.97,25.94,25.95,127600.0,21.2904,21.3068,21.2822,21.2904,127600.0
2011-03-07 13:10:00,25.95,25.95,25.92,25.95,97200.0,21.2904,21.2904,21.2658,21.2904,97200.0
2011-03-07 13:15:00,25.95,25.99,25.95,25.98,175900.0,21.2904,21.3232,21.2904,21.315,175900.0
2011-03-07 13:20:00,25.98,25.99,25.96,25.96,45700.0,21.315,21.3232,21.2986,21.2986,45700.0
2011-03-07 13:25:00,25.95,25.98,25.95,25.95,44900.0,21.2904,21.315,21.2904,21.2904,44900.0
2011-03-07 13:30:00,25.95,25.97,25.93,25.97,76300.0,21.2904,21.3068,21.274,21.3068,76300.0
2011-03-07 13:35:00,25.97,25.98,25.96,25.97,46200.0,21.3068,21.315,21.2986,21.3068,46200.0
2011-03-07 13:40:00,25.97,25.98,25.96,25.97,100700.0,21.3068,21.315,21.2986,21.3068,100700.0
2011-03-07 13:45:00,25.97,26.0,25.96,25.99,27300.0,21.3068,21.3314,21.2986,21.3232,27300.0
2011-03-07 13:50:00,25.99,25.99,25.96,25.97,94400.0,21.3232,21.3232,21.2986,21.3068,94400.0
2011-03-07 13:55:00,25.97,25.99,25.95,25.96,29400.0,21.3068,21.3232,21.2904,21.2986,29400.0
2011-03-07 14:00:00,25.96,26.0,25.95,25.98,35700.0,21.2986,21.3314,21.2904,21.315,35700.0
2011-03-07 14:05:00,25.98,25.99,25.97,25.98,122300.0,21.315,21.3232,21.3068,21.315,122300.0
2011-03-07 14:10:00,25.98,25.98,25.94,25.94,55200.0,21.315,21.315,21.2822,21.2822,55200.0
2011-03-07 14:15:00,25.94,26.03,25.94,26.02,220000.0,21.2822,21.356,21.2822,21.3478,220000.0
2011-03-07 14:20:00,26.03,26.05,26.01,26.01,313400.0,21.356,21.3724,21.3396,21.3396,313400.0
2011-03-07 14:25:00,26.01,26.04,26.0,26.02,127300.0,21.3396,21.3642,21.3314,21.3478,127300.0
2011-03-07 14:30:00,26.01,26.03,26.01,26.01,134100.0,21.3396,21.356,21.3396,21.3396,134100.0
2011-03-07 14:35:00,26.01,26.04,26.0,26.02,128300.0,21.3396,21.3642,21.3314,21.3478,128300.0
2011-03-07 14:40:00,26.01,26.02,26.0,26.01,66900.0,21.3396,21.3478,21.3314,21.3396,66900.0
2011-03-07 14:45:00,26.01,26.04,26.01,26.03,99400.0,21.3396,21.3642,21.3396,21.356,99400.0
2011-03-07 14:50:00,26.04,26.04,26.02,26.04,24800.0,21.3642,21.3642,21.3478,21.3642,24800.0
2011-03-07 14:55:00,26.04,26.06,26.02,26.04,45800.0,21.3642,21.3806,21.3478,21.3642,45800.0
2011-03-07 15:00:00,26.04,26.04,26.01,26.01,65400.0,21.3642,21.3642,21.3396,21.3396,65400.0
2011-03-07 15:05:00,26.03,26.06,26.02,26.04,147600.0,21.356,21.3806,21.3478,21.3642,147600.0
2011-03-07 15:10:00,26.05,26.1,26.05,26.09,144400.0,21.3724,21.4135,21.3724,21.4052,144400.0
2011-03-07 15:15:00,26.1,26.12,26.08,26.1,128500.0,21.4135,21.4299,21.397,21.4135,128500.0
2011-03-07 15:20:00,26.1,26.1,26.07,26.09,371400.0,21.4135,21.4135,21.3888,21.4052,371400.0
2011-03-07 15:25:00,26.09,26.14,26.08,26.12,85300.0,21.4052,21.4463,21.397,21.4299,85300.0
2011-03-07 15:30:00,26.12,26.15,26.1,26.14,136800.0,21.4299,21.4545,21.4135,21.4463,136800.0
2011-03-07 15:35:00,26.14,26.18,26.14,26.15,215800.0,21.4463,21.4791,21.4463,21.4545,215800.0
2011-03-07 15:40:00,26.15,26.17,26.13,26.14,217700.0,21.4545,21.4709,21.4381,21.4463,217700.0
2011-03-07 15:45:00,26.14,26.16,26.13,26.13,520400.0,21.4463,21.4627,21.4381,21.4381,520400.0
2011-03-07 15:50:00,26.13,26.13,26.09,26.1,428000.0,21.4381,21.4381,21.4052,21.4135,428000.0
2011-03-07 15:55:00,26.11,26.12,26.07,26.1,1532300.0,21.4217,21.4299,21.3888,21.4135,1532300.0
2011-03-08 09:30:00,26.12,26.14,26.1,26.11,137800.0,21.4299,21.4463,21.4135,21.4217,137800.0
2011-03-08 09:35:00,26.1,26.1,26.04,26.05,145900.0,21.4135,21.4135,21.3642,21.3724,145900.0
2011-03-08 09:40:00,26.05,26.1,26.03,26.05,207400.0,21.3724,21.4135,21.356,21.3724,207400.0
2011-03-08 09:45:00,26.03,26.03,26.0,26.03,321600.0,21.356,21.356,21.3314,21.356,321600.0
2011-03-08 09:50:00,26.03,26.07,26.02,26.06,121000.0,21.356,21.3888,21.3478,21.3806,121000.0
2011-03-08 09:55:00,26.07,26.12,26.06,26.12,283200.0,21.3888,21.4299,21.3806,21.4299,283200.0
2011-03-08 10:00:00,26.12,26.18,26.12,26.16,419600.0,21.4299,21.4791,21.4299,21.4627,419600.0
2011-03-08 10:05:00,26.16,26.18,26.15,26.15,227700.0,21.4627,21.4791,21.4545,21.4545,227700.0
2011-03-08 10:10:00,26.15,26.22,26.15,26.21,329300.0,21.4545,21.5119,21.4545,21.5037,329300.0
2011-03-08 10:15:00,26.21,26.27,26.21,26.25,393700.0,21.5037,21.5529,21.5037,21.5365,393700.0
2011-03-08 10:20:00,26.26,26.29,26.24,26.24,189600.0,21.5447,21.5693,21.5283,21.5283,189600.0
2011-03-08 10:25:00,26.24,26.27,26.23,26.27,148500.0,21.5283,21.5529,21.5201,21.5529,148500.0
2011-03-08 10:30:00,26.27,26.29,26.24,26.28,138200.0,21.5529,21.5693,21.5283,21.5611,138200.0
2011-03-08 10:35:00,26.29,26.3,26.26,26.26,66900.0,21.5693,21.5775,21.5447,21.5447,66900.0
2011-03-08 10:40:00,26.26,26.28,26.2,26.23,254800.0,21.5447,21.5611,21.4955,21.5201,254800.0
2011-03-08 10:45:00,26.23,26.26,26.22,26.25,40900.0,21.5201,21.5447,21.5119,21.5365,40900.0
2011-03-08 10:50:00,26.24,26.28,26.23,26.27,41200.0,21.5283,21.5611,21.5201,21.5529,41200.0
2011-03-08 10:55:00,26.27,26.28,26.25,26.25,28400.0,21.5529,21.5611,21.5365,21.5365,28400.0
2011-03-08 11:00:00,26.25,26.26,26.23,26.23,74000.0,21.5365,21.5447,21.5201,21.5201,74000.0
2011-03-08 11:05:00,26.23,26.26,26.22,26.25,48200.0,21.5201,21.5447,21.5119,21.5365,48200.0
2011-03-08 11:10:00,26.25,26.26,26.22,26.26,191700.0,21.5365,21.5447,21.5119,21.5447,191700.0
2011-03-08 11:15:00,26.25,26.29,26.25,26.28,137100.0,21.5365,21.5693,21.5365,21.5611,137100.0
2011-03-08 11:20:00,26.27,26.32,26.27,26.32,307500.0,21.5529,21.5939,21.5529,21.5939,307500.0
2011-03-08 11:25:00,26.32,26.33,26.3,26.33,79000.0,21.5939,21.6022,21.5775,21.6022,79000.0
2011-03-08 11:30:00,26.33,26.34,26.33,26.33,21900.0,21.6022,21.6104,21.6022,21.6022,21900.0
2011-03-08 11:35:00,26.32,26.33,26.3,26.31,15500.0,21.5939,21.6022,21.5775,21.5857,15500.0
2011-03-08 11:40:00,26.31,26.33,26.3,26.33,86000.0,21.5857,21.6022,21.5775,21.6022,86000.0
2011-03-08 11:45:00,26.33,26.35,26.33,26.34,129200.0,21.6022,21.6186,21.6022,21.6104,129200.0
2011-03-08 11:50:00,26.34,26.37,26.34,26.37,49100.0,21.6104,21.635,21.6104,21.635,49100.0
2011-03-08 11:55:00,26.36,26.39,26.36,26.38,129500.0,21.6268,21.6514,21.6268,21.6432,129500.0
2011-03-08 12:00:00,26.38,26.41,26.38,26.4,75900.0,21.6432,21.6678,21.6432,21.6596,75900.0
2011-03-08 12:05:00,26.4,26.4,26.38,26.38,25000.0,21.6596,21.6596,21.6432,21.6432,25000.0
2011-03-08 12:10:00,26.39,26.4,26.37,26.37,169700.0,21.6514,21.6596,21.635,21.635,169700.0
2011-03-08 12:15:00,26.37,26.38,26.37,26.38,188400.0,21.635,21.6432,21.635,21.6432,188400.0
2011-03-08 12:20:00,26.38,26.39,26.37,26.38,53100.0,21.6432,21.6514,21.635,21.6432,53100.0
2011-03-08 12:25:00,26.37,26.38,26.37,26.38,16600.0,21.635,21.6432,21.635,21.6432,16600.0
2011-03-08 12:30:00,26.38,26.39,26.36,26.37,34200.0,21.6432,21.6514,21.6268,21.635,34200.0
2011-03-08 12:35:00,26.38,26.38,26.36,26.37,58700.0,21.6432,21.6432,21.6268,21.635,58700.0
2011-03-08 12:40:00,26.37,26.39,26.36,26.36,139800.0,21.635,21.6514,21.6268,21.6268,139800.0
2011-03-08 12:45:00,26.35,26.37,26.35,26.35,55500.0,21.6186,21.635,21.6186,21.6186,55500.0
2011-03-08 12:50:00,26.35,26.37,26.35,26.36,32400.0,21.6186,21.635,21.6186,21.6268,32400.0
2011-03-08 12:55:00,26.36,26.37,26.35,26.36,21200.0,21.6268,21.635,21.6186,21.6268,21200.0
2011-03-08 13:00:00,26.35,26.38,26.35,26.36,15900.0,21.6186,21.6432,21.6186,21.6268,15900.0
2011-03-08 13:05:00,26.36,26.38,26.36,26.37,148500.0,21.6268,21.6432,21.6268,21.635,148500.0
2011-03-08 13:10:00,26.38,26.38,26.37,26.37,144600.0,21.6432,21.6432,21.635,21.635,144600.0
2011-03-08 13:15:00,26.38,26.38,26.36,26.36,111400.0,21.6432,21.6432,21.6268,21.6268,111400.0
2011-03-08 13:20:00,26.37,26.38,26.36,26.38,22400.0,21.635,21.6432,21.6268,21.6432,22400.0
2011-03-08 13:25:00,26.38,26.38,26.37,26.37,4500.0,21.6432,21.6432,21.635,21.635,4500.0
2011-03-08 13:30:00,26.38,26.39,26.36,26.39,21400.0,21.6432,21.6514,21.6268,21.6514,21400.0
2011-03-08 13:35:00,26.38,26.39,26.38,26.39,8700.0,21.6432,21.6514,21.6432,21.6514,8700.0
2011-03-08 13:40:00,26.39,26.39,26.37,26.37,7400.0,21.6514,21.6514,21.635,21.635,7400.0
2011-03-08 13:45:00,26.37,26.38,26.36,26.38,15600.0,21.635,21.6432,21.6268,21.6432,15600.0
2011-03-08 13:50:00,26.37,26.37,26.35,26.36,7100.0,21.635,21.635,21.6186,21.6268,7100.0
2011-03-08 13:55:00,26.35,26.37,26.35,26.37,11700.0,21.6186,21.635,21.6186,21.635,11700.0
2011-03-08 14:00:00,26.37,26.37,26.32,26.32,57500.0,21.635,21.635,21.5939,21.5939,57500.0
2011-03-08 14:05:00,26.33,26.33,26.29,26.29,115400.0,21.6022,21.6022,21.5693,21.5693,115400.0
2011-03-08 14:10:00,26.29,26.29,26.27,26.28,38800.0,21.5693,21.5693,21.5529,21.5611,38800.0
2011-03-08 14:15:00,26.28,26.3,26.26,26.3,14700.0,21.5611,21.5775,21.5447,21.5775,14700.0
2011-03-08 14:20:00,26.3,26.31,26.28,26.28,82300.0,21.5775,21.5857,21.5611,21.5611,82300.0
2011-03-08 14:25:00,26.29,26.3,26.28,26.29,54600.0,21.5693,21.5775,21.5611,21.5693,54600.0
2011-03-08 14:30:00,26.29,26.29,26.25,26.25,17200.0,21.5693,21.5693,21.5365,21.5365,17200.0
2011-03-08 14:35:00,26.26,26.29,26.25,26.28,141600.0,21.5447,21.5693,21.5365,21.5611,141600.0
2011-03-08 14:40:00,26.29,26.33,26.28,26.32,46900.0,21.5693,21.6022,21.5611,21.5939,46900.0
2011-03-08 14:45:00,26.33,26.34,26.31,26.34,216300.0,21.6022,21.6104,21.5857,21.6104,216300.0
2011-03-08 14:50:00,26.34,26.34,26.32,26.34,53900.0,21.6104,21.6104,21.5939,21.6104,53900.0
2011-03-08 14:55:00,26.34,26.36,26.34,26.34,56400.0,21.6104,21.6268,21.6104,21.6104,56400.0
2011-03-08 15:00:00,26.35,26.35,26.32,26.32,25400.0,21.6186,21.6186,21.5939,21.5939,25400.0
2011-03-08 15:05:00,26.31,26.35,26.31,26.35,34100.0,21.5857,21.6186,21.5857,21.6186,34100.0
2011-03-08 15:10:00,26.34,26.37,26.34,26.37,39900.0,21.6104,21.635,21.6104,21.635,39900.0
2011-03-08 15:15:00,26.37,26.38,26.36,26.37,144000.0,21.635,21.6432,21.6268,21.635,144000.0
2011-03-08 15:20:00,26.37,26.37,26.36,26.36,21400.0,21.635,21.635,21.6268,21.6268,21400.0
2011-03-08 15:25:00,26.36,26.36,26.33,26.36,135500.0,21.6268,21.6268,21.6022,21.6268,135500.0
2011-03-08 15:30:00,26.36,26.37,26.34,26.37,174200.0,21.6268,21.635,21.6104,21.635,174200.0
2011-03-08 15:35:00,26.36,26.37,26.35,26.37,176000.0,21.6268,21.635,21.6186,21.635,176000.0
2011-03-08 15:40:00,26.37,26.37,26.35,26.37,379500.0,21.635,21.635,21.6186,21.635,379500.0
2011-03-08 15:45:00,26.36,26.37,26.32,26.34,316500.0,21.6268,21.635,21.5939,21.6104,316500.0
2011-03-08 15:50:00,26.34,26.35,26.3,26.32,455600.0,21.6104,21.6186,21.5775,21.5939,455600.0
2011-03-08 15:55:00,26.31,26.32,26.29,26.29,1404200.0,21.5857,21.5939,21.5693,21.5693,1404200.0
2011-03-09 09:30:00,26.22,26.22,26.14,26.15,149000.0,21.5119,21.5119,21.4463,21.4545,149000.0
2011-03-09 09:35:00,26.15,26.15,26.06,26.07,359900.0,21.4545,21.4545,21.3806,21.3888,359900.0
2011-03-09 09:40:00,26.07,26.1,26.03,26.09,374100.0,21.3888,21.4135,21.356,21.4052,374100.0
2011-03-09 09:45:00,26.08,26.13,26.05,26.12,362400.0,21.397,21.4381,21.3724,21.4299,362400.0
2011-03-09 09:50:00,26.11,26.17,26.09,26.14,385000.0,21.4217,21.4709,21.4052,21.4463,385000.0
2011-03-09 09:55:00,26.14,26.15,26.11,26.11,223700.0,21.4463,21.4545,21.4217,21.4217,223700.0
2011-03-09 10:00:00,26.11,26.12,26.07,26.1,281500.0,21.4217,21.4299,21.3888,21.4135,281500.0
2011-03-09 10:05:00,26.11,26.18,26.1,26.17,162800.0,21.4217,21.4791,21.4135,21.4709,162800.0
2011-03-09 10:10:00,26.17,26.17,26.14,26.15,210100.0,21.4709,21.4709,21.4463,21.4545,210100.0
2011-03-09 10:15:00,26.15,26.23,26.15,26.23,75500.0,21.4545,21.5201,21.4545,21.5201,75500.0
2011-03-09 10:20:00,26.23,26.27,26.22,26.27,101700.0,21.5201,21.5529,21.5119,21.5529,101700.0
2011-03-09 10:25:00,26.28,26.29,26.26,26.27,52700.0,21.5611,21.5693,21.5447,21.5529,52700.0
2011-03-09 10:30:00,26.27,26.29,26.24,26.25,198600.0,21.5529,21.5693,21.5283,21.5365,198600.0
2011-03-09 10:35:00,26.25,26.27,26.22,26.23,117500.0,21.5365,21.5529,21.5119,21.5201,117500.0
2011-03-09 10:40:00,26.22,26.22,26.17,26.19,133300.0,21.5119,21.5119,21.4709,21.4873,133300.0
2011-03-09 10:45:00,26.18,26.19,26.17,26.18,34200.0,21.4791,21.4873,21.4709,21.4791,34200.0
2011-03-09 10:50:00,26.18,26.18,26.09,26.1,303800.0,21.4791,21.4791,21.4052,21.4135,303800.0
2011-03-09 10:55:00,26.1,26.12,26.07,26.1,367700.0,21.4135,21.4299,21.3888,21.4135,367700.0
2011-03-09 11:00:00,26.09,26.11,26.06,26.1,203400.0,21.4052,21.4217,21.3806,21.4135,203400.0
2011-03-09 11:05:00,26.1,26.12,26.09,26.11,81700.0,21.4135,21.4299,21.4052,21.4217,81700.0
2011-03-09 11:10:00,26.11,26.14,26.1,26.12,101500.0,21.4217,21.4463,21.4135,21.4299,101500.0
2011-03-09 11:15:00,26.12,26.14,26.12,26.14,15900.0,21.4299,21.4463,21.4299,21.4463,15900.0
2011-03-09 11:20:00,26.14,26.15,26.11,26.12,75900.0,21.4463,21.4545,21.4217,21.4299,75900.0
2011-03-09 11:25:00,26.13,26.14,26.09,26.09,64700.0,21.4381,21.4463,21.4052,21.4052,64700.0
2011-03-09 11:30:00,26.1,26.12,26.07,26.12,131000.0,21.4135,21.4299,21.3888,21.4299,131000.0
2011-03-09 11:35:00,26.12,26.17,26.11,26.17,128500.0,21.4299,21.4709,21.4217,21.4709,128500.0
2011-03-09 11:40:00,26.18,26.19,26.14,26.15,84500.0,21.4791,21.4873,21.4463,21.4545,84500.0
2011-03-09 11:45:00,26.15,26.17,26.15,26.15,29300.0,21.4545,21.4709,21.4545,21.4545,29300.0
2011-03-09 11:50:00,26.15,26.18,26.14,26.17,56800.0,21.4545,21.4791,21.4463,21.4709,56800.0
2011-03-09 11:55:00,26.17,26.23,26.17,26.21,170800.0,21.4709,21.5201,21.4709,21.5037,170800.0
2011-03-09 12:00:00,26.21,26.27,26.21,26.23,679700.0,21.5037,21.5529,21.5037,21.5201,679700.0
2011-03-09 12:05:00,26.23,26.25,26.23,26.24,15800.0,21.5201,21.5365,21.5201,21.5283,15800.0
2011-03-09 12:10:00,26.23,26.24,26.22,26.23,75200.0,21.5201,21.5283,21.5119,21.5201,75200.0
2011-03-09 12:15:00,26.24,26.24,26.22,26.23,58900.0,21.5283,21.5283,21.5119,21.5201,58900.0
2011-03-09 12:20:00,26.23,26.25,26.21,26.22,43700.0,21.5201,21.5365,21.5037,21.5119,43700.0
2011-03-09 12:25:00,26.21,26.21,26.16,26.17,254400.0,21.5037,21.5037,21.4627,21.4709,254400.0
2011-03-09 12:30:00,26.17,26.18,26.16,26.16,86600.0,21.4709,21.4791,21.4627,21.4627,86600.0
2011-03-09 12:35:00,26.16,26.2,26.16,26.19,125200.0,21.4627,21.4955,21.4627,21.4873,125200.0
2011-03-09 12:40:00,26.2,26.2,26.15,26.15,85300.0,21.4955,21.4955,21.4545,21.4545,85300.0
2011-03-09 12:45:00,26.15,26.22,26.15,26.22,150400.0,21.4545,21.5119,21.4545,21.5119,150400.0
2011-03-09 12:50:00,26.22,26.24,26.18,26.22,193500.0,21.5119,21.5283,21.4791,21.5119,193500.0
2011-03-09 12:55:00,26.21,26.21,26.17,26.18,183200.0,21.5037,21.5037,21.4709,21.4791,183200.0
2011-03-09 13:00:00,26.19,26.2,26.16,26.16,276600.0,21.4873,21.4955,21.4627,21.4627,276600.0
2011-03-09 13:05:00,26.16,26.17,26.13,26.17,93700.0,21.4627,21.4709,21.4381,21.4709,93700.0
2011-03-09 13:10:00,26.17,26.18,26.16,26.17,17000.0,21.4709,21.4791,21.4627,21.4709,17000.0
2011-03-09 13:15:00,26.17,26.19,26.15,26.18,27300.0,21.4709,21.4873,21.4545,21.4791,27300.0
2011-03-09 13:20:00,26.17,26.19,26.16,26.17,66400.0,21.4709,21.4873,21.4627,21.4709,66400.0
2011-03-09 13:25:00,26.18,26.21,26.17,26.19,268100.0,21.4791,21.5037,21.4709,21.4873,268100.0
2011-03-09 13:30:00,26.19,26.19,26.17,26.17,39700.0,21.4873,21.4873,21.4709,21.4709,39700.0
2011-03-09 13:35:00,26.17,26.18,26.13,26.14,97300.0,21.4709,21.4791,21.4381,21.4463,97300.0
2011-03-09 13:40:00,26.14,26.15,26.13,26.13,25000.0,21.4463,21.4545,21.4381,21.4381,25000.0
2011-03-09 13:45:00,26.13,26.14,26.12,26.14,14100.0,21.4381,21.4463,21.4299,21.4463,14100.0
2011-03-09 13:50:00,26.13,26.14,26.1,26.1,163600.0,21.4381,21.4463,21.4135,21.4135,163600.0
2011-03-09 13:55:00,26.1,26.14,26.1,26.13,53500.0,21.4135,21.4463,21.4135,21.4381,53500.0
2011-03-09 14:00:00,26.13,26.18,26.13,26.17,441300.0,21.4381,21.4791,21.4381,21.4709,441300.0
2011-03-09 14:05:00,26.16,26.17,26.14,26.16,102400.0,21.4627,21.4709,21.4463,21.4627,102400.0
2011-03-09 14:10:00,26.16,26.18,26.15,26.18,42700.0,21.4627,21.4791,21.4545,21.4791,42700.0
2011-03-09 14:15:00,26.18,26.22,26.17,26.21,133700.0,21.4791,21.5119,21.4709,21.5037,133700.0
2011-03-09 14:20:00,26.2,26.2,26.17,26.2,41400.0,21.4955,21.4955,21.4709,21.4955,41400.0
2011-03-09 14:25:00,26.19,26.19,26.16,26.16,66400.0,21.4873,21.4873,21.4627,21.4627,66400.0
2011-03-09 14:30:00,26.17,26.18,26.15,26.16,176300.0,21.4709,21.4791,21.4545,21.4627,176300.0
2011-03-09 14:35:00,26.15,26.15,26.12,26.14,34000.0,21.4545,21.4545,21.4299,21.4463,34000.0
2011-03-09 14:40:00,26.13,26.16,26.13,26.16,23400.0,21.4381,21.4627,21.4381,21.4627,23400.0
2011-03-09 14:45:00,26.16,26.18,26.15,26.16,72100.0,21.4627,21.4791,21.4545,21.4627,72100.0
2011-03-09 14:50:00,26.17,26.22,26.17,26.19,105000.0,21.4709,21.5119,21.4709,21.4873,105000.0
2011-03-09 14:55:00,26.2,26.21,26.19,26.19,33000.0,21.4955,21.5037,21.4873,21.4873,33000.0
2011-03-09 15:00:00,26.2,26.22,26.18,26.22,74800.0,21.4955,21.5119,21.4791,21.5119,74800.0
2011-03-09 15:05:00,26.22,26.22,26.19,26.22,32800.0,21.5119,21.5119,21.4873,21.5119,32800.0
2011-03-09 15:10:00,26.22,26.23,26.19,26.2,68200.0,21.5119,21.5201,21.4873,21.4955,68200.0
2011-03-09 15:15:00,26.21,26.22,26.2,26.2,58800.0,21.5037,21.5119,21.4955,21.4955,58800.0
2011-03-09 15:20:00,26.2,26.21,26.19,26.21,117700.0,21.4955,21.5037,21.4873,21.5037,117700.0
2011-03-09 15:25:00,26.2,26.2,26.17,26.19,52400.0,21.4955,21.4955,21.4709,21.4873,52400.0
2011-03-09 15:30:00,26.2,26.2,26.17,26.17,162500.0,21.4955,21.4955,21.4709,21.4709,162500.0
2011-03-09 15:35:00,26.17,26.17,26.13,26.15,54900.0,21.4709,21.4709,21.4381,21.4545,54900.0
2011-03-09 15:40:00,26.15,26.18,26.14,26.14,114400.0,21.4545,21.4791,21.4463,21.4463,114400.0
2011-03-09 15:45:00,26.15,26.19,26.14,26.18,167600.0,21.4545,21.4873,21.4463,21.4791,167600.0
2011-03-09 15:50:00,26.18,26.2,26.16,26.19,116000.0,21.4791,21.4955,21.4627,21.4873,116000.0
2011-03-09 15:55:00,26.19,26.19,26.17,26.18,814300.0,21.4873,21.4873,21.4709,21.4791,814300.0
2011-03-10 09:30:00,25.89,25.9,25.77,25.78,320900.0,21.2412,21.2494,21.1427,21.1509,320900.0
2011-03-10 09:35:00,25.79,25.79,25.72,25.77,251300.0,21.1591,21.1591,21.1017,21.1427,251300.0
2011-03-10 09:40:00,25.77,25.77,25.7,25.77,505000.0,21.1427,21.1427,21.0853,21.1427,505000.0
2011-03-10 09:45:00,25.77,25.84,25.75,25.81,305800.0,21.1427,21.2001,21.1263,21.1755,305800.0
2011-03-10 09:50:00,25.81,25.82,25.78,25.78,640700.0,21.1755,21.1837,21.1509,21.1509,640700.0
2011-03-10 09:55:00,25.78,25.79,25.76,25.77,219400.0,21.1509,21.1591,21.1345,21.1427,219400.0
2011-03-10 10:00:00,25.78,25.79,25.74,25.77,127900.0,21.1509,21.1591,21.1181,21.1427,127900.0
2011-03-10 10:05:00,25.77,25.77,25.67,25.7,356700.0,21.1427,21.1427,21.0607,21.0853,356700.0
2011-03-10 10:10:00,25.7,25.74,25.68,25.72,293200.0,21.0853,21.1181,21.0689,21.1017,293200.0
2011-03-10 10:15:00,25.72,25.75,25.72,25.73,309700.0,21.1017,21.1263,21.1017,21.1099,309700.0
2011-03-10 10:20:00,25.74,25.78,25.74,25.77,153600.0,21.1181,21.1509,21.1181,21.1427,153600.0
2011-03-10 10:25:00,25.77,25.78,25.73,25.73,42200.0,21.1427,21.1509,21.1099,21.1099,42200.0
2011-03-10 10:30:00,25.73,25.75,25.69,25.71,112700.0,21.1099,21.1263,21.0771,21.0935,112700.0
2011-03-10 10:35:00,25.71,25.71,25.68,25.7,234000.0,21.0935,21.0935,21.0689,21.0853,234000.0
2011-03-10 10:40:00,25.71,25.78,25.69,25.75,125800.0,21.0935,21.1509,21.0771,21.1263,125800.0
2011-03-10 10:45:00,25.75,25.76,25.73,25.75,76400.0,21.1263,21.1345,21.1099,21.1263,76400.0
2011-03-10 10:50:00,25.74,25.78,25.73,25.78,79300.0,21.1181,21.1509,21.1099,21.1509,79300.0
2011-03-10 10:55:00,25.77,25.79,25.77,25.77,37200.0,21.1427,21.1591,21.1427,21.1427,37200.0
2011-03-10 11:00:00,25.78,25.78,25.76,25.77,20100.0,21.1509,21.1509,21.1345,21.1427,20100.0
2011-03-10 11:05:00,25.77,25.78,25.76,25.77,12900.0,21.1427,21.1509,21.1345,21.1427,12900.0
2011-03-10 11:10:00,25.77,25.78,25.74,25.77,49800.0,21.1427,21.1509,21.1181,21.1427,49800.0
2011-03-10 11:15:00,25.77,25.8,25.76,25.79,85200.0,21.1427,21.1673,21.1345,21.1591,85200.0
2011-03-10 11:20:00,25.79,25.8,25.78,25.78,48700.0,21.1591,21.1673,21.1509,21.1509,48700.0
2011-03-10 11:25:00,25.78,25.81,25.78,25.78,32500.0,21.1509,21.1755,21.1509,21.1509,32500.0
2011-03-10 11:30:00,25.78,25.8,25.77,25.79,19400.0,21.1509,21.1673,21.1427,21.1591,19400.0
2011-03-10 11:35:00,25.8,25.84,25.79,25.82,113700.0,21.1673,21.2001,21.1591,21.1837,113700.0
2011-03-10 11:40:00,25.83,25.83,25.8,25.81,45500.0,21.1919,21.1919,21.1673,21.1755,45500.0
2011-03-10 11:45:00,25.8,25.81,25.79,25.79,13500.0,21.1673,21.1755,21.1591,21.1591,13500.0
2011-03-10 11:50:00,25.79,25.82,25.79,25.8,40800.0,21.1591,21.1837,21.1591,21.1673,40800.0
2011-03-10 11:55:00,25.81,25.85,25.81,25.84,81500.0,21.1755,21.2083,21.1755,21.2001,81500.0
2011-03-10 12:00:00,25.83,25.84,25.81,25.82,98100.0,21.1919,21.2001,21.1755,21.1837,98100.0
2011-03-10 12:05:00,25.82,25.82,25.78,25.78,76200.0,21.1837,21.1837,21.1509,21.1509,76200.0
2011-03-10 12:10:00,25.79,25.81,25.78,25.8,138100.0,21.1591,21.1755,21.1509,21.1673,138100.0
2011-03-10 12:15:00,25.8,25.81,25.78,25.79,88100.0,21.1673,21.1755,21.1509,21.1591,88100.0
2011-03-10 12:20:00,25.78,25.81,25.78,25.8,234200.0,21.1509,21.1755,21.1509,21.1673,234200.0
2011-03-10 12:25:00,25.8,25.8,25.76,25.77,180700.0,21.1673,21.1673,21.1345,21.1427,180700.0
2011-03-10 12:30:00,25.78,25.79,25.76,25.76,15000.0,21.1509,21.1591,21.1345,21.1345,15000.0
2011-03-10 12:35:00,25.76,25.79,25.75,25.79,59000.0,21.1345,21.1591,21.1263,21.1591,59000.0
2011-03-10 12:40:00,25.79,25.8,25.76,25.79,144300.0,21.1591,21.1673,21.1345,21.1591,144300.0
2011-03-10 12:45:00,25.79,25.8,25.78,25.79,303700.0,21.1591,21.1673,21.1509,21.1591,303700.0
2011-03-10 12:50:00,25.78,25.85,25.78,25.85,139100.0,21.1509,21.2083,21.1509,21.2083,139100.0
2011-03-10 12:55:00,25.85,25.87,25.83,25.87,167400.0,21.2083,21.2247,21.1919,21.2247,167400.0
2011-03-10 13:00:00,25.87,25.89,25.86,25.86,139900.0,21.2247,21.2412,21.2165,21.2165,139900.0
2011-03-10 13:05:00,25.85,25.86,25.83,25.85,61400.0,21.2083,21.2165,21.1919,21.2083,61400.0
2011-03-10 13:10:00,25.86,25.9,25.85,25.9,52300.0,21.2165,21.2494,21.2083,21.2494,52300.0
2011-03-10 13:15:00,25.89,25.91,25.88,25.89,23400.0,21.2412,21.2576,21.233,21.2412,23400.0
2011-03-10 13:20:00,25.89,25.9,25.84,25.85,187800.0,21.2412,21.2494,21.2001,21.2083,187800.0
2011-03-10 13:25:00,25.84,25.84,25.78,25.78,143400.0,21.2001,21.2001,21.1509,21.1509,143400.0
2011-03-10 13:30:00,25.79,25.79,25.71,25.72,261500.0,21.1591,21.1591,21.0935,21.1017,261500.0
2011-03-10 13:35:00,25.7,25.74,25.66,25.67,435600.0,21.0853,21.1181,21.0525,21.0607,435600.0
2011-03-10 13:40:00,25.66,25.74,25.66,25.7,117400.0,21.0525,21.1181,21.0525,21.0853,117400.0
2011-03-10 13:45:00,25.69,25.74,25.69,25.74,78100.0,21.0771,21.1181,21.0771,21.1181,78100.0
2011-03-10 13:50:00,25.75,25.77,25.72,25.72,153200.0,21.1263,21.1427,21.1017,21.1017,153200.0
2011-03-10 13:55:00,25.73,25.76,25.72,25.74,78900.0,21.1099,21.1345,21.1017,21.1181,78900.0
2011-03-10 14:00:00,25.75,25.77,25.74,25.75,38300.0,21.1263,21.1427,21.1181,21.1263,38300.0
2011-03-10 14:05:00,25.75,25.79,25.74,25.78,398100.0,21.1263,21.1591,21.1181,21.1509,398100.0
2011-03-10 14:10:00,25.78,25.8,25.75,25.76,89700.0,21.1509,21.1673,21.1263,21.1345,89700.0
2011-03-10 14:15:00,25.76,25.77,25.74,25.77,19800.0,21.1345,21.1427,21.1181,21.1427,19800.0
2011-03-10 14:20:00,25.77,25.78,25.75,25.76,917800.0,21.1427,21.1509,21.1263,21.1345,917800.0
2011-03-10 14:25:00,25.76,25.78,25.74,25.74,50400.0,21.1345,21.1509,21.1181,21.1181,50400.0
2011-03-10 14:30:00,25.74,25.77,25.73,25.76,165900.0,21.1181,21.1427,21.1099,21.1345,165900.0
2011-03-10 14:35:00,25.77,25.82,25.77,25.81,72800.0,21.1427,21.1837,21.1427,21.1755,72800.0
2011-03-10 14:40:00,25.8,25.82,25.78,25.78,266900.0,21.1673,21.1837,21.1509,21.1509,266900.0
2011-03-10 14:45:00,25.78,25.8,25.77,25.79,35000.0,21.1509,21.1673,21.1427,21.1591,35000.0
2011-03-10 14:50:00,25.78,25.78,25.76,25.77,89900.0,21.1509,21.1509,21.1345,21.1427,89900.0
2011-03-10 14:55:00,25.77,25.79,25.77,25.77,20400.0,21.1427,21.1591,21.1427,21.1427,20400.0
2011-03-10 15:00:00,25.77,25.78,25.72,25.72,196900.0,21.1427,21.1509,21.1017,21.1017,196900.0
2011-03-10 15:05:00,25.73,25.76,25.72,25.73,48400.0,21.1099,21.1345,21.1017,21.1099,48400.0
2011-03-10 15:10:00,25.73,25.73,25.69,25.69,36200.0,21.1099,21.1099,21.0771,21.0771,36200.0
2011-03-10 15:15:00,25.7,25.71,25.66,25.67,127600.0,21.0853,21.0935,21.0525,21.0607,127600.0
2011-03-10 15:20:00,25.67,25.7,25.66,25.69,169400.0,21.0607,21.0853,21.0525,21.0771,169400.0
2011-03-10 15:25:00,25.69,25.72,25.67,25.68,307700.0,21.0771,21.1017,21.0607,21.0689,307700.0
2011-03-10 15:30:00,25.68,25.69,25.66,25.68,225100.0,21.0689,21.0771,21.0525,21.0689,225100.0
2011-03-10 15:35:00,25.69,25.73,25.66,25.73,140100.0,21.0771,21.1099,21.0525,21.1099,140100.0
2011-03-10 15:40:00,25.73,25.78,25.72,25.76,689900.0,21.1099,21.1509,21.1017,21.1345,689900.0
2011-03-10 15:45:00,25.76,25.77,25.71,25.72,68700.0,21.1345,21.1427,21.0935,21.1017,68700.0
2011-03-10 15:50:00,25.73,25.74,25.71,25.72,358600.0,21.1099,21.1181,21.0935,21.1017,358600.0
2011-03-10 15:55:00,25.72,25.72,25.69,25.71,950200.0,21.1017,21.1017,21.0771,21.0935,950200.0
2011-03-11 09:30:00,25.56,25.78,25.56,25.77,395400.0,20.9704,21.1509,20.9704,21.1427,395400.0
2011-03-11 09:35:00,25.78,25.78,25.73,25.78,227400.0,21.1509,21.1509,21.1099,21.1509,227400.0
2011-03-11 09:40:00,25.78,25.79,25.75,25.77,96500.0,21.1509,21.1591,21.1263,21.1427,96500.0
2011-03-11 09:45:00,25.76,25.77,25.71,25.72,98100.0,21.1345,21.1427,21.0935,21.1017,98100.0
2011-03-11 09:50:00,25.72,25.74,25.67,25.7,511300.0,21.1017,21.1181,21.0607,21.0853,511300.0
2011-03-11 09:55:00,25.68,25.74,25.67,25.72,253600.0,21.0689,21.1181,21.0607,21.1017,253600.0
2011-03-11 10:00:00,25.72,25.74,25.66,25.66,163900.0,21.1017,21.1181,21.0525,21.0525,163900.0
2011-03-11 10:05:00,25.65,25.66,25.62,25.64,182100.0,21.0443,21.0525,21.0196,21.036,182100.0
2011-03-11 10:10:00,25.64,25.67,25.63,25.65,96400.0,21.036,21.0607,21.0278,21.0443,96400.0
2011-03-11 10:15:00,25.66,25.73,25.65,25.71,2136800.0,21.0525,21.1099,21.0443,21.0935,2136800.0
2011-03-11 10:20:00,25.71,25.74,25.66,25.68,135400.0,21.0935,21.1181,21.0525,21.0689,135400.0
2011-03-11 10:25:00,25.68,25.7,25.64,25.65,112400.0,21.0689,21.0853,21.036,21.0443,112400.0
2011-03-11 10:30:00,25.65,25.68,25.63,25.63,252400.0,21.0443,21.0689,21.0278,21.0278,252400.0
2011-03-11 10:35:00,25.63,25.64,25.61,25.64,118900.0,21.0278,21.036,21.0114,21.036,118900.0
2011-03-11 10:40:00,25.64,25.64,25.6,25.6,114200.0,21.036,21.036,21.0032,21.0032,114200.0
2011-03-11 10:45:00,25.6,25.65,25.58,25.64,332600.0,21.0032,21.0443,20.9868,21.036,332600.0
2011-03-11 10:50:00,25.65,25.66,25.6,25.65,91400.0,21.0443,21.0525,21.0032,21.0443,91400.0
2011-03-11 10:55:00,25.66,25.66,25.63,25.64,45900.0,21.0525,21.0525,21.0278,21.036,45900.0
2011-03-11 11:00:00,25.66,25.67,25.63,25.65,190700.0,21.0525,21.0607,21.0278,21.0443,190700.0
2011-03-11 11:05:00,25.65,25.66,25.62,25.63,34700.0,21.0443,21.0525,21.0196,21.0278,34700.0
2011-03-11 11:10:00,25.62,25.64,25.62,25.63,63700.0,21.0196,21.036,21.0196,21.0278,63700.0
2011-03-11 11:15:00,25.62,25.64,25.61,25.63,44300.0,21.0196,21.036,21.0114,21.0278,44300.0
2011-03-11 11:20:00,25.63,25.69,25.63,25.68,87600.0,21.0278,21.0771,21.0278,21.0689,87600.0
2011-03-11 11:25:00,25.68,25.68,25.67,25.67,97000.0,21.0689,21.0689,21.0607,21.0607,97000.0
2011-03-11 11:30:00,25.67,25.68,25.66,25.68,19200.0,21.0607,21.0689,21.0525,21.0689,19200.0
2011-03-11 11:35:00,25.68,25.73,25.68,25.72,112100.0,21.0689,21.1099,21.0689,21.1017,112100.0
2011-03-11 11:40:00,25.71,25.74,25.71,25.74,88000.0,21.0935,21.1181,21.0935,21.1181,88000.0
2011-03-11 11:45:00,25.74,25.77,25.74,25.75,118700.0,21.1181,21.1427,21.1181,21.1263,118700.0
2011-03-11 11:50:00,25.74,25.76,25.73,25.76,34900.0,21.1181,21.1345,21.1099,21.1345,34900.0
2011-03-11 11:55:00,25.76,25.77,25.75,25.76,64500.0,21.1345,21.1427,21.1263,21.1345,64500.0
2011-03-11 12:00:00,25.76,25.78,25.76,25.76,32000.0,21.1345,21.1509,21.1345,21.1345,32000.0
2011-03-11 12:05:00,25.76,25.78,25.76,25.77,26300.0,21.1345,21.1509,21.1345,21.1427,26300.0
2011-03-11 12:10:00,25.77,25.77,25.74,25.75,38800.0,21.1427,21.1427,21.1181,21.1263,38800.0
2011-03-11 12:15:00,25.75,25.77,25.75,25.76,31900.0,21.1263,21.1427,21.1263,21.1345,31900.0
2011-03-11 12:20:00,25.77,25.8,25.77,25.78,51100.0,21.1427,21.1673,21.1427,21.1509,51100.0
2011-03-11 12:25:00,25.79,25.8,25.78,25.78,36400.0,21.1591,21.1673,21.1509,21.1509,36400.0
2011-03-11 12:30:00,25.79,25.8,25.78,25.78,18900.0,21.1591,21.1673,21.1509,21.1509,18900.0
2011-03-11 12:35:00,25.78,25.8,25.77,25.78,21400.0,21.1509,21.1673,21.1427,21.1509,21400.0
2011-03-11 12:40:00,25.78,25.8,25.78,25.78,47100.0,21.1509,21.1673,21.1509,21.1509,47100.0
2011-03-11 12:45:00,25.78,25.79,25.77,25.78,61300.0,21.1509,21.1591,21.1427,21.1509,61300.0
2011-03-11 12:50:00,25.79,25.81,25.78,25.8,10900.0,21.1591,21.1755,21.1509,21.1673,10900.0
2011-03-11 12:55:00,25.8,25.81,25.79,25.81,22400.0,21.1673,21.1755,21.1591,21.1755,22400.0
2011-03-11 13:00:00,25.8,25.81,25.78,25.79,36900.0,21.1673,21.1755,21.1509,21.1591,36900.0
2011-03-11 13:05:00,25.79,25.8,25.78,25.79,11300.0,21.1591,21.1673,21.1509,21.1591,11300.0
2011-03-11 13:10:00,25.79,25.8,25.73,25.73,226300.0,21.1591,21.1673,21.1099,21.1099,226300.0
2011-03-11 13:15:00,25.73,25.76,25.73,25.75,409500.0,21.1099,21.1345,21.1099,21.1263,409500.0
2011-03-11 13:20:00,25.75,25.76,25.74,25.76,43100.0,21.1263,21.1345,21.1181,21.1345,43100.0
2011-03-11 13:25:00,25.76,25.77,25.75,25.76,18200.0,21.1345,21.1427,21.1263,21.1345,18200.0
2011-03-11 13:30:00,25.76,25.77,25.75,25.76,25700.0,21.1345,21.1427,21.1263,21.1345,25700.0
2011-03-11 13:35:00,25.76,25.78,25.74,25.74,72500.0,21.1345,21.1509,21.1181,21.1181,72500.0
2011-03-11 13:40:00,25.74,25.77,25.74,25.77,11100.0,21.1181,21.1427,21.1181,21.1427,11100.0
2011-03-11 13:45:00,25.76,25.78,25.76,25.78,236100.0,21.1345,21.1509,21.1345,21.1509,236100.0
2011-03-11 13:50:00,25.78,25.78,25.76,25.77,38000.0,21.1509,21.1509,21.1345,21.1427,38000.0
2011-03-11 13:55:00,25.78,25.78,25.74,25.74,22800.0,21.1509,21.1509,21.1181,21.1181,22800.0
2011-03-11 14:00:00,25.75,25.76,25.73,25.75,70100.0,21.1263,21.1345,21.1099,21.1263,70100.0
2011-03-11 14:05:00,25.75,25.77,25.74,25.75,19900.0,21.1263,21.1427,21.1181,21.1263,19900.0
2011-03-11 14:10:00,25.75,25.77,25.75,25.77,31300.0,21.1263,21.1427,21.1263,21.1427,31300.0
2011-03-11 14:15:00,25.77,25.8,25.77,25.8,88700.0,21.1427,21.1673,21.1427,21.1673,88700.0
2011-03-11 14:20:00,25.8,25.81,25.79,25.8,297900.0,21.1673,21.1755,21.1591,21.1673,297900.0
2011-03-11 14:25:00,25.8,25.81,25.79,25.8,15900.0,21.1673,21.1755,21.1591,21.1673,15900.0
2011-03-11 14:30:00,25.8,25.83,25.79,25.82,53400.0,21.1673,21.1919,21.1591,21.1837,53400.0
2011-03-11 14:35:00,25.82,25.83,25.79,25.8,35900.0,21.1837,21.1919,21.1591,21.1673,35900.0
2011-03-11 14:40:00,25.79,25.83,25.79,25.81,39800.0,21.1591,21.1919,21.1591,21.1755,39800.0
2011-03-11 14:45:00,25.82,25.82,25.8,25.8,14700.0,21.1837,21.1837,21.1673,21.1673,14700.0
2011-03-11 14:50:00,25.81,25.82,25.8,25.82,55800.0,21.1755,21.1837,21.1673,21.1837,55800.0
2011-03-11 14:55:00,25.82,25.82,25.81,25.82,16000.0,21.1837,21.1837,21.1755,21.1837,16000.0
2011-03-11 15:00:00,25.82,25.85,25.81,25.85,46500.0,21.1837,21.2083,21.1755,21.2083,46500.0
2011-03-11 15:05:00,25.84,25.86,25.84,25.85,37900.0,21.2001,21.2165,21.2001,21.2083,37900.0
2011-03-11 15:10:00,25.84,25.85,25.83,25.85,74900.0,21.2001,21.2083,21.1919,21.2083,74900.0
2011-03-11 15:15:00,25.85,25.86,25.84,25.86,46000.0,21.2083,21.2165,21.2001,21.2165,46000.0
2011-03-11 15:20:00,25.85,25.89,25.85,25.89,57700.0,21.2083,21.2412,21.2083,21.2412,57700.0
2011-03-11 15:25:00,25.88,25.89,25.87,25.88,138700.0,21.233,21.2412,21.2247,21.233,138700.0
2011-03-11 15:30:00,25.88,25.9,25.81,25.81,282900.0,21.233,21.2494,21.1755,21.1755,282900.0
2011-03-11 15:35:00,25.81,25.86,25.81,25.84,175400.0,21.1755,21.2165,21.1755,21.2001,175400.0
2011-03-11 15:40:00,25.84,25.85,25.82,25.85,97500.0,21.2001,21.2083,21.1837,21.2083,97500.0
2011-03-11 15:45:00,25.85,25.86,25.83,25.85,211200.0,21.2083,21.2165,21.1919,21.2083,211200.0
2011-03-11 15:50:00,25.84,25.86,25.84,25.85,264800.0,21.2001,21.2165,21.2001,21.2083,264800.0
2011-03-11 15:55:00,25.84,25.85,25.81,25.82,885600.0,21.2001,21.2083,21.1755,21.1837,885600.0
2011-03-14 09:30:00,25.67,25.72,25.64,25.72,107300.0,21.0607,21.1017,21.036,21.1017,107300.0
2011-03-14 09:35:00,25.72,25.77,25.71,25.75,124400.0,21.1017,21.1427,21.0935,21.1263,124400.0
2011-03-14 09:40:00,25.75,25.77,25.69,25.7,143700.0,21.1263,21.1427,21.0771,21.0853,143700.0
2011-03-14 09:45:00,25.7,25.76,25.69,25.75,387200.0,21.0853,21.1345,21.0771,21.1263,387200.0
2011-03-14 09:50:00,25.74,25.79,25.74,25.78,149300.0,21.1181,21.1591,21.1181,21.1509,149300.0
2011-03-14 09:55:00,25.77,25.83,25.74,25.81,184300.0,21.1427,21.1919,21.1181,21.1755,184300.0
2011-03-14 10:00:00,25.81,25.85,25.81,25.83,53600.0,21.1755,21.2083,21.1755,21.1919,53600.0
2011-03-14 10:05:00,25.83,25.83,25.77,25.77,111600.0,21.1919,21.1919,21.1427,21.1427,111600.0
2011-03-14 10:10:00,25.77,25.78,25.74,25.76,84300.0,21.1427,21.1509,21.1181,21.1345,84300.0
2011-03-14 10:15:00,25.75,25.77,25.71,25.71,81500.0,21.1263,21.1427,21.0935,21.0935,81500.0
2011-03-14 10:20:00,25.71,25.74,25.69,25.71,28800.0,21.0935,21.1181,21.0771,21.0935,28800.0
2011-03-14 10:25:00,25.71,25.76,25.71,25.72,61900.0,21.0935,21.1345,21.0935,21.1017,61900.0
2011-03-14 10:30:00,25.73,25.73,25.64,25.64,131200.0,21.1099,21.1099,21.036,21.036,131200.0
2011-03-14 10:35:00,25.65,25.67,25.63,25.66,75700.0,21.0443,21.0607,21.0278,21.0525,75700.0
2011-03-14 10:40:00,25.66,25.68,25.65,25.67,115100.0,21.0525,21.0689,21.0443,21.0607,115100.0
2011-03-14 10:45:00,25.67,25.73,25.67,25.72,139400.0,21.0607,21.1099,21.0607,21.1017,139400.0
2011-03-14 10:50:00,25.72,25.73,25.69,25.69,78800.0,21.1017,21.1099,21.0771,21.0771,78800.0
2011-03-14 10:55:00,25.69,25.7,25.63,25.63,266400.0,21.0771,21.0853,21.0278,21.0278,266400.0
2011-03-14 11:00:00,25.63,25.66,25.62,25.65,40800.0,21.0278,21.0525,21.0196,21.0443,40800.0
2011-03-14 11:05:00,25.66,25.67,25.63,25.64,60700.0,21.0525,21.0607,21.0278,21.036,60700.0
2011-03-14 11:10:00,25.64,25.64,25.56,25.59,124500.0,21.036,21.036,20.9704,20.995,124500.0
2011-03-14 11:15:00,25.59,25.59,25.55,25.57,272400.0,20.995,20.995,20.9622,20.9786,272400.0
2011-03-14 11:20:00,25.57,25.6,25.56,25.59,95600.0,20.9786,21.0032,20.9704,20.995,95600.0
2011-03-14 11:25:00,25.6,25.61,25.57,25.57,102300.0,21.0032,21.0114,20.9786,20.9786,102300.0
2011-03-14 11:30:00,25.57,25.58,25.54,25.56,182000.0,20.9786,20.9868,20.954,20.9704,182000.0
2011-03-14 11:35:00,25.56,25.58,25.55,25.57,61600.0,20.9704,20.9868,20.9622,20.9786,61600.0
2011-03-14 11:40:00,25.58,25.61,25.58,25.61,19600.0,20.9868,21.0114,20.9868,21.0114,19600.0
2011-03-14 11:45:00,25.6,25.61,25.58,25.59,51800.0,21.0032,21.0114,20.9868,20.995,51800.0
2011-03-14 11:50:00,25.59,25.6,25.56,25.57,54100.0,20.995,21.0032,20.9704,20.9786,54100.0
2011-03-14 11:55:00,25.57,25.59,25.56,25.59,50700.0,20.9786,20.995,20.9704,20.995,50700.0
2011-03-14 12:00:00,25.59,25.61,25.58,25.58,91100.0,20.995,21.0114,20.9868,20.9868,91100.0
2011-03-14 12:05:00,25.59,25.6,25.58,25.58,53200.0,20.995,21.0032,20.9868,20.9868,53200.0
2011-03-14 12:10:00,25.58,25.61,25.58,25.58,21800.0,20.9868,21.0114,20.9868,20.9868,21800.0
2011-03-14 12:15:00,25.58,25.58,25.55,25.56,135600.0,20.9868,20.9868,20.9622,20.9704,135600.0
2011-03-14 12:20:00,25.57,25.59,25.56,25.59,74300.0,20.9786,20.995,20.9704,20.995,74300.0
2011-03-14 12:25:00,25.59,25.6,25.57,25.58,47300.0,20.995,21.0032,20.9786,20.9868,47300.0
2011-03-14 12:30:00,25.58,25.59,25.56,25.58,41700.0,20.9868,20.995,20.9704,20.9868,41700.0
2011-03-14 12:35:00,25.57,25.58,25.54,25.54,33100.0,20.9786,20.9868,20.954,20.954,33100.0
2011-03-14 12:40:00,25.54,25.56,25.53,25.55,29100.0,20.954,20.9704,20.9458,20.9622,29100.0
2011-03-14 12:45:00,25.56,25.57,25.55,25.56,23500.0,20.9704,20.9786,20.9622,20.9704,23500.0
2011-03-14 12:50:00,25.56,25.57,25.55,25.56,87000.0,20.9704,20.9786,20.9622,20.9704,87000.0
2011-03-14 12:55:00,25.55,25.59,25.55,25.58,33500.0,20.9622,20.995,20.9622,20.9868,33500.0
2011-03-14 13:00:00,25.59,25.6,25.58,25.59,18900.0,20.995,21.0032,20.9868,20.995,18900.0
2011-03-14 13:05:00,25.59,25.61,25.58,25.61,93400.0,20.995,21.0114,20.9868,21.0114,93400.0
2011-03-14 13:10:00,25.6,25.63,25.6,25.63,22200.0,21.0032,21.0278,21.0032,21.0278,22200.0
2011-03-14 13:15:00,25.63,25.63,25.59,25.61,45500.0,21.0278,21.0278,20.995,21.0114,45500.0
2011-03-14 13:20:00,25.61,25.61,25.59,25.59,22200.0,21.0114,21.0114,20.995,20.995,22200.0
2011-03-14 13:25:00,25.6,25.61,25.59,25.6,21500.0,21.0032,21.0114,20.995,21.0032,21500.0
2011-03-14 13:30:00,25.6,25.61,25.58,25.59,13200.0,21.0032,21.0114,20.9868,20.995,13200.0
2011-03-14 13:35:00,25.58,25.6,25.56,25.58,164700.0,20.9868,21.0032,20.9704,20.9868,164700.0
2011-03-14 13:40:00,25.58,25.61,25.57,25.61,147700.0,20.9868,21.0114,20.9786,21.0114,147700.0
2011-03-14 13:45:00,25.61,25.62,25.6,25.6,17300.0,21.0114,21.0196,21.0032,21.0032,17300.0
2011-03-14 13:50:00,25.6,25.64,25.59,25.64,16300.0,21.0032,21.036,20.995,21.036,16300.0
2011-03-14 13:55:00,25.64,25.65,25.61,25.61,52600.0,21.036,21.0443,21.0114,21.0114,52600.0
2011-03-14 14:00:00,25.61,25.63,25.61,25.62,25500.0,21.0114,21.0278,21.0114,21.0196,25500.0
2011-03-14 14:05:00,25.62,25.68,25.62,25.67,161000.0,21.0196,21.0689,21.0196,21.0607,161000.0
2011-03-14 14:10:00,25.67,25.68,25.65,25.65,45800.0,21.0607,21.0689,21.0443,21.0443,45800.0
2011-03-14 14:15:00,25.65,25.66,25.63,25.63,21400.0,21.0443,21.0525,21.0278,21.0278,21400.0
2011-03-14 14:20:00,25.64,25.69,25.64,25.68,22300.0,21.036,21.0771,21.036,21.0689,22300.0
2011-03-14 14:25:00,25.68,25.69,25.65,25.67,110500.0,21.0689,21.0771,21.0443,21.0607,110500.0
2011-03-14 14:30:00,25.67,25.68,25.62,25.62,58100.0,21.0607,21.0689,21.0196,21.0196,58100.0
2011-03-14 14:35:00,25.62,25.64,25.61,25.62,134200.0,21.0196,21.036,21.0114,21.0196,134200.0
2011-03-14 14:40:00,25.61,25.63,25.6,25.6,33900.0,21.0114,21.0278,21.0032,21.0032,33900.0
2011-03-14 14:45:00,25.6,25.63,25.6,25.63,18300.0,21.0032,21.0278,21.0032,21.0278,18300.0
2011-03-14 14:50:00,25.63,25.63,25.58,25.59,103600.0,21.0278,21.0278,20.9868,20.995,103600.0
2011-03-14 14:55:00,25.59,25.61,25.59,25.61,89500.0,20.995,21.0114,20.995,21.0114,89500.0
2011-03-14 15:00:00,25.61,25.64,25.59,25.6,266500.0,21.0114,21.036,20.995,21.0032,266500.0
2011-03-14 15:05:00,25.59,25.64,25.59,25.63,36000.0,20.995,21.036,20.995,21.0278,36000.0
2011-03-14 15:10:00,25.64,25.68,25.63,25.68,95500.0,21.036,21.0689,21.0278,21.0689,95500.0
2011-03-14 15:15:00,25.68,25.68,25.64,25.65,16500.0,21.0689,21.0689,21.036,21.0443,16500.0
2011-03-14 15:20:00,25.66,25.67,25.64,25.66,75700.0,21.0525,21.0607,21.036,21.0525,75700.0
2011-03-14 15:25:00,25.66,25.67,25.64,25.64,45700.0,21.0525,21.0607,21.036,21.036,45700.0
2011-03-14 15:30:00,25.65,25.67,25.64,25.65,126700.0,21.0443,21.0607,21.036,21.0443,126700.0
2011-03-14 15:35:00,25.64,25.66,25.62,25.65,362100.0,21.036,21.0525,21.0196,21.0443,362100.0
2011-03-14 15:40:00,25.64,25.72,25.64,25.71,164000.0,21.036,21.1017,21.036,21.0935,164000.0
2011-03-14 15:45:00,25.71,25.74,25.68,25.68,421100.0,21.0935,21.1181,21.0689,21.0689,421100.0
2011-03-14 15:50:00,25.68,25.71,25.67,25.7,470600.0,21.0689,21.0935,21.0607,21.0853,470600.0
2011-03-14 15:55:00,25.7,25.72,25.69,25.7,1182200.0,21.0853,21.1017,21.0771,21.0853,1182200.0
2011-03-15 09:30:00,24.93,25.0,24.87,24.93,639900.0,20.4535,20.511,20.4043,20.4535,639900.0
2011-03-15 09:35:00,24.94,25.01,24.9,24.99,407800.0,20.4617,20.5192,20.4289,20.5028,407800.0
2011-03-15 09:40:00,24.98,25.01,24.95,24.99,218600.0,20.4946,20.5192,20.4699,20.5028,218600.0
2011-03-15 09:45:00,25.0,25.09,25.0,25.09,152200.0,20.511,20.5848,20.511,20.5848,152200.0
2011-03-15 09:50:00,25.09,25.11,25.04,25.04,321300.0,20.5848,20.6012,20.5438,20.5438,321300.0
2011-03-15 09:55:00,25.04,25.04,24.95,24.98,290300.0,20.5438,20.5438,20.4699,20.4946,290300.0
2011-03-15 10:00:00,24.98,25.0,24.96,24.99,275500.0,20.4946,20.511,20.4782,20.5028,275500.0
2011-03-15 10:05:00,24.99,25.03,24.95,25.02,461300.0,20.5028,20.5356,20.4699,20.5274,461300.0
2011-03-15 10:10:00,25.01,25.05,25.0,25.02,140700.0,20.5192,20.552,20.511,20.5274,140700.0
2011-03-15 10:15:00,25.02,25.04,25.01,25.02,186400.0,20.5274,20.5438,20.5192,20.5274,186400.0
2011-03-15 10:20:00,25.02,25.1,25.02,25.08,82200.0,20.5274,20.593,20.5274,20.5766,82200.0
2011-03-15 10:25:00,25.08,25.14,25.07,25.14,214500.0,20.5766,20.6258,20.5684,20.6258,214500.0
2011-03-15 10:30:00,25.14,25.14,25.1,25.1,217700.0,20.6258,20.6258,20.593,20.593,217700.0
2011-03-15 10:35:00,25.09,25.13,25.08,25.13,113500.0,20.5848,20.6176,20.5766,20.6176,113500.0
2011-03-15 10:40:00,25.13,25.18,25.13,25.18,65800.0,20.6176,20.6586,20.6176,20.6586,65800.0
2011-03-15 10:45:00,25.17,25.17,25.14,25.15,391400.0,20.6504,20.6504,20.6258,20.634,391400.0
2011-03-15 10:50:00,25.15,25.19,25.15,25.19,175900.0,20.634,20.6669,20.634,20.6669,175900.0
2011-03-15 10:55:00,25.19,25.19,25.16,25.18,113400.0,20.6669,20.6669,20.6422,20.6586,113400.0
2011-03-15 11:00:00,25.17,25.17,25.12,25.12,61900.0,20.6504,20.6504,20.6094,20.6094,61900.0
2011-03-15 11:05:00,25.13,25.14,25.11,25.12,52800.0,20.6176,20.6258,20.6012,20.6094,52800.0
2011-03-15 11:10:00,25.12,25.15,25.11,25.14,32000.0,20.6094,20.634,20.6012,20.6258,32000.0
2011-03-15 11:15:00,25.14,25.18,25.12,25.17,32900.0,20.6258,20.6586,20.6094,20.6504,32900.0
2011-03-15 11:20:00,25.17,25.19,25.14,25.16,96400.0,20.6504,20.6669,20.6258,20.6422,96400.0
2011-03-15 11:25:00,25.15,25.19,25.14,25.19,160800.0,20.634,20.6669,20.6258,20.6669,160800.0
2011-03-15 11:30:00,25.19,25.2,25.17,25.18,64600.0,20.6669,20.6751,20.6504,20.6586,64600.0
2011-03-15 11:35:00,25.18,25.21,25.18,25.21,31200.0,20.6586,20.6833,20.6586,20.6833,31200.0
2011-03-15 11:40:00,25.21,25.22,25.2,25.21,36600.0,20.6833,20.6915,20.6751,20.6833,36600.0
2011-03-15 11:45:00,25.2,25.21,25.19,25.19,21200.0,20.6751,20.6833,20.6669,20.6669,21200.0
2011-03-15 11:50:00,25.2,25.2,25.16,25.18,83400.0,20.6751,20.6751,20.6422,20.6586,83400.0
2011-03-15 11:55:00,25.18,25.21,25.18,25.2,14500.0,20.6586,20.6833,20.6586,20.6751,14500.0
2011-03-15 12:00:00,25.2,25.25,25.18,25.25,123500.0,20.6751,20.7161,20.6586,20.7161,123500.0
2011-03-15 12:05:00,25.24,25.28,25.24,25.27,101700.0,20.7079,20.7407,20.7079,20.7325,101700.0
2011-03-15 12:10:00,25.28,25.29,25.26,25.28,58000.0,20.7407,20.7489,20.7243,20.7407,58000.0
2011-03-15 12:15:00,25.28,25.28,25.24,25.25,220000.0,20.7407,20.7407,20.7079,20.7161,220000.0
2011-03-15 12:20:00,25.25,25.25,25.24,25.24,98100.0,20.7161,20.7161,20.7079,20.7079,98100.0
2011-03-15 12:25:00,25.25,25.32,25.25,25.3,337600.0,20.7161,20.7735,20.7161,20.7571,337600.0
2011-03-15 12:30:00,25.3,25.3,25.23,25.24,277500.0,20.7571,20.7571,20.6997,20.7079,277500.0
2011-03-15 12:35:00,25.24,25.26,25.22,25.22,95300.0,20.7079,20.7243,20.6915,20.6915,95300.0
2011-03-15 12:40:00,25.22,25.23,25.16,25.17,206400.0,20.6915,20.6997,20.6422,20.6504,206400.0
2011-03-15 12:45:00,25.17,25.18,25.14,25.17,206000.0,20.6504,20.6586,20.6258,20.6504,206000.0
2011-03-15 12:50:00,25.17,25.21,25.16,25.2,70300.0,20.6504,20.6833,20.6422,20.6751,70300.0
2011-03-15 12:55:00,25.2,25.21,25.18,25.2,39400.0,20.6751,20.6833,20.6586,20.6751,39400.0
2011-03-15 13:00:00,25.2,25.21,25.17,25.18,280000.0,20.6751,20.6833,20.6504,20.6586,280000.0
2011-03-15 13:05:00,25.18,25.2,25.16,25.17,81300.0,20.6586,20.6751,20.6422,20.6504,81300.0
2011-03-15 13:10:00,25.16,25.19,25.15,25.19,48000.0,20.6422,20.6669,20.634,20.6669,48000.0
2011-03-15 13:15:00,25.18,25.18,25.14,25.15,29400.0,20.6586,20.6586,20.6258,20.634,29400.0
2011-03-15 13:20:00,25.16,25.18,25.16,25.18,30400.0,20.6422,20.6586,20.6422,20.6586,30400.0
2011-03-15 13:25:00,25.17,25.19,25.17,25.17,17600.0,20.6504,20.6669,20.6504,20.6504,17600.0
2011-03-15 13:30:00,25.17,25.21,25.17,25.21,21600.0,20.6504,20.6833,20.6504,20.6833,21600.0
2011-03-15 13:35:00,25.2,25.21,25.18,25.2,32200.0,20.6751,20.6833,20.6586,20.6751,32200.0
2011-03-15 13:40:00,25.2,25.22,25.18,25.18,36700.0,20.6751,20.6915,20.6586,20.6586,36700.0
2011-03-15 13:45:00,25.18,25.2,25.16,25.2,38800.0,20.6586,20.6751,20.6422,20.6751,38800.0
2011-03-15 13:50:00,25.2,25.22,25.19,25.2,31300.0,20.6751,20.6915,20.6669,20.6751,31300.0
2011-03-15 13:55:00,25.2,25.23,25.19,25.21,65300.0,20.6751,20.6997,20.6669,20.6833,65300.0
2011-03-15 14:00:00,25.22,25.23,25.21,25.21,84600.0,20.6915,20.6997,20.6833,20.6833,84600.0
2011-03-15 14:05:00,25.22,25.23,25.21,25.23,28600.0,20.6915,20.6997,20.6833,20.6997,28600.0
2011-03-15 14:10:00,25.22,25.26,25.22,25.25,103300.0,20.6915,20.7243,20.6915,20.7161,103300.0
2011-03-15 14:15:00,25.25,25.28,25.18,25.18,727400.0,20.7161,20.7407,20.6586,20.6586,727400.0
2011-03-15 14:20:00,25.18,25.29,25.18,25.29,155500.0,20.6586,20.7489,20.6586,20.7489,155500.0
2011-03-15 14:25:00,25.29,25.33,25.25,25.32,176900.0,20.7489,20.7817,20.7161,20.7735,176900.0
2011-03-15 14:30:00,25.33,25.33,25.3,25.3,59200.0,20.7817,20.7817,20.7571,20.7571,59200.0
2011-03-15 14:35:00,25.3,25.3,25.27,25.28,91800.0,20.7571,20.7571,20.7325,20.7407,91800.0
2011-03-15 14:40:00,25.28,25.33,25.28,25.33,78100.0,20.7407,20.7817,20.7407,20.7817,78100.0
2011-03-15 14:45:00,25.34,25.36,25.33,25.34,50400.0,20.7899,20.8063,20.7817,20.7899,50400.0
2011-03-15 14:50:00,25.33,25.35,25.31,25.31,157800.0,20.7817,20.7981,20.7653,20.7653,157800.0
2011-03-15 14:55:00,25.3,25.33,25.29,25.3,150700.0,20.7571,20.7817,20.7489,20.7571,150700.0
2011-03-15 15:00:00,25.29,25.33,25.29,25.32,131700.0,20.7489,20.7817,20.7489,20.7735,131700.0
2011-03-15 15:05:00,25.32,25.35,25.32,25.33,50900.0,20.7735,20.7981,20.7735,20.7817,50900.0
2011-03-15 15:10:00,25.33,25.34,25.3,25.3,151000.0,20.7817,20.7899,20.7571,20.7571,151000.0
2011-03-15 15:15:00,25.3,25.34,25.29,25.33,129200.0,20.7571,20.7899,20.7489,20.7817,129200.0
2011-03-15 15:20:00,25.33,25.39,25.33,25.38,173800.0,20.7817,20.8309,20.7817,20.8227,173800.0
2011-03-15 15:25:00,25.38,25.39,25.36,25.37,382800.0,20.8227,20.8309,20.8063,20.8145,382800.0
2011-03-15 15:30:00,25.37,25.38,25.33,25.34,287800.0,20.8145,20.8227,20.7817,20.7899,287800.0
2011-03-15 15:35:00,25.34,25.36,25.32,25.36,271300.0,20.7899,20.8063,20.7735,20.8063,271300.0
2011-03-15 15:40:00,25.37,25.43,25.36,25.42,265500.0,20.8145,20.8638,20.8063,20.8556,265500.0
2011-03-15 15:45:00,25.42,25.42,25.36,25.38,480300.0,20.8556,20.8556,20.8063,20.8227,480300.0
2011-03-15 15:50:00,25.37,25.4,25.35,25.39,549800.0,20.8145,20.8391,20.7981,20.8309,549800.0
2011-03-15 15:55:00,25.39,25.4,25.31,25.31,1670800.0,20.8309,20.8391,20.7653,20.7653,1670800.0
2011-03-16 09:30:00,25.15,25.18,25.12,25.17,262900.0,20.634,20.6586,20.6094,20.6504,262900.0
2011-03-16 09:35:00,25.18,25.19,25.13,25.13,108200.0,20.6586,20.6669,20.6176,20.6176,108200.0
2011-03-16 09:40:00,25.12,25.16,25.07,25.14,463300.0,20.6094,20.6422,20.5684,20.6258,463300.0
2011-03-16 09:45:00,25.14,25.15,25.09,25.12,142200.0,20.6258,20.634,20.5848,20.6094,142200.0
2011-03-16 09:50:00,25.12,25.21,25.11,25.19,308400.0,20.6094,20.6833,20.6012,20.6669,308400.0
2011-03-16 09:55:00,25.19,25.19,25.14,25.15,85000.0,20.6669,20.6669,20.6258,20.634,85000.0
2011-03-16 10:00:00,25.14,25.21,25.14,25.19,400800.0,20.6258,20.6833,20.6258,20.6669,400800.0
2011-03-16 10:05:00,25.19,25.23,25.17,25.19,170400.0,20.6669,20.6997,20.6504,20.6669,170400.0
2011-03-16 10:10:00,25.2,25.22,25.18,25.18,149400.0,20.6751,20.6915,20.6586,20.6586,149400.0
2011-03-16 10:15:00,25.18,25.21,25.15,25.2,466100.0,20.6586,20.6833,20.634,20.6751,466100.0
2011-03-16 10:20:00,25.19,25.2,25.16,25.19,129400.0,20.6669,20.6751,20.6422,20.6669,129400.0
2011-03-16 10:25:00,25.2,25.24,25.18,25.21,56000.0,20.6751,20.7079,20.6586,20.6833,56000.0
2011-03-16 10:30:00,25.22,25.23,25.17,25.18,99200.0,20.6915,20.6997,20.6504,20.6586,99200.0
2011-03-16 10:35:00,25.18,25.23,25.16,25.22,63000.0,20.6586,20.6997,20.6422,20.6915,63000.0
2011-03-16 10:40:00,25.23,25.25,25.22,25.22,132600.0,20.6997,20.7161,20.6915,20.6915,132600.0
2011-03-16 10:45:00,25.23,25.24,25.21,25.24,142600.0,20.6997,20.7079,20.6833,20.7079,142600.0
2011-03-16 10:50:00,25.24,25.24,25.2,25.21,34800.0,20.7079,20.7079,20.6751,20.6833,34800.0
2011-03-16 10:55:00,25.2,25.21,25.1,25.1,227200.0,20.6751,20.6833,20.593,20.593,227200.0
2011-03-16 11:00:00,25.09,25.09,24.92,25.01,1611100.0,20.5848,20.5848,20.4453,20.5192,1611100.0
2011-03-16 11:05:00,25.01,25.05,24.83,25.04,795000.0,20.5192,20.552,20.3715,20.5438,795000.0
2011-03-16 11:10:00,25.04,25.08,25.0,25.06,412300.0,20.5438,20.5766,20.511,20.5602,412300.0
2011-03-16 11:15:00,25.06,25.06,24.99,25.0,258700.0,20.5602,20.5602,20.5028,20.511,258700.0
2011-03-16 11:20:00,25.0,25.01,24.95,24.97,115700.0,20.511,20.5192,20.4699,20.4864,115700.0
2011-03-16 11:25:00,24.97,24.99,24.95,24.98,167000.0,20.4864,20.5028,20.4699,20.4946,167000.0
2011-03-16 11:30:00,24.97,25.0,24.97,24.99,78400.0,20.4864,20.511,20.4864,20.5028,78400.0
2011-03-16 11:35:00,24.99,25.0,24.94,24.96,402200.0,20.5028,20.511,20.4617,20.4782,402200.0
2011-03-16 11:40:00,24.96,24.98,24.94,24.94,162000.0,20.4782,20.4946,20.4617,20.4617,162000.0
2011-03-16 11:45:00,24.94,24.94,24.88,24.92,372700.0,20.4617,20.4617,20.4125,20.4453,372700.0
2011-03-16 11:50:00,24.91,24.92,24.85,24.88,136600.0,20.4371,20.4453,20.3879,20.4125,136600.0
2011-03-16 11:55:00,24.88,24.91,24.86,24.88,189400.0,20.4125,20.4371,20.3961,20.4125,189400.0
2011-03-16 12:00:00,24.87,24.88,24.8,24.82,126100.0,20.4043,20.4125,20.3469,20.3633,126100.0
2011-03-16 12:05:00,24.82,24.84,24.81,24.83,68800.0,20.3633,20.3797,20.3551,20.3715,68800.0
2011-03-16 12:10:00,24.84,24.89,24.82,24.83,236200.0,20.3797,20.4207,20.3633,20.3715,236200.0
2011-03-16 12:15:00,24.83,24.84,24.79,24.81,154700.0,20.3715,20.3797,20.3387,20.3551,154700.0
2011-03-16 12:20:00,24.81,24.88,24.8,24.86,105700.0,20.3551,20.4125,20.3469,20.3961,105700.0
2011-03-16 12:25:00,24.86,24.93,24.86,24.91,73000.0,20.3961,20.4535,20.3961,20.4371,73000.0
2011-03-16 12:30:00,24.91,24.93,24.86,24.89,171900.0,20.4371,20.4535,20.3961,20.4207,171900.0
2011-03-16 12:35:00,24.89,24.9,24.84,24.85,88900.0,20.4207,20.4289,20.3797,20.3879,88900.0
2011-03-16 12:40:00,24.85,24.89,24.85,24.85,230500.0,20.3879,20.4207,20.3879,20.3879,230500.0
2011-03-16 12:45:00,24.86,24.94,24.85,24.92,82700.0,20.3961,20.4617,20.3879,20.4453,82700.0
2011-03-16 12:50:00,24.93,24.93,24.87,24.88,70400.0,20.4535,20.4535,20.4043,20.4125,70400.0
2011-03-16 12:55:00,24.88,24.92,24.87,24.92,57000.0,20.4125,20.4453,20.4043,20.4453,57000.0
2011-03-16 13:00:00,24.92,24.94,24.92,24.92,46300.0,20.4453,20.4617,20.4453,20.4453,46300.0
2011-03-16 13:05:00,24.92,24.92,24.88,24.88,68100.0,20.4453,20.4453,20.4125,20.4125,68100.0
2011-03-16 13:10:00,24.87,24.88,24.85,24.86,121700.0,20.4043,20.4125,20.3879,20.3961,121700.0
2011-03-16 13:15:00,24.86,24.88,24.85,24.87,35300.0,20.3961,20.4125,20.3879,20.4043,35300.0
2011-03-16 13:20:00,24.86,24.89,24.81,24.81,83300.0,20.3961,20.4207,20.3551,20.3551,83300.0
2011-03-16 13:25:00,24.82,24.84,24.8,24.84,452300.0,20.3633,20.3797,20.3469,20.3797,452300.0
2011-03-16 13:30:00,24.84,24.84,24.79,24.81,299800.0,20.3797,20.3797,20.3387,20.3551,299800.0
2011-03-16 13:35:00,24.82,24.83,24.77,24.78,192500.0,20.3633,20.3715,20.3223,20.3305,192500.0
2011-03-16 13:40:00,24.78,24.78,24.74,24.78,308200.0,20.3305,20.3305,20.2977,20.3305,308200.0
2011-03-16 13:45:00,24.77,24.78,24.75,24.78,78700.0,20.3223,20.3305,20.3059,20.3305,78700.0
2011-03-16 13:50:00,24.78,24.81,24.77,24.77,24600.0,20.3305,20.3551,20.3223,20.3223,24600.0
2011-03-16 13:55:00,24.78,24.81,24.77,24.78,64300.0,20.3305,20.3551,20.3223,20.3305,64300.0
2011-03-16 14:00:00,24.78,24.78,24.72,24.75,200000.0,20.3305,20.3305,20.2812,20.3059,200000.0
2011-03-16 14:05:00,24.74,24.74,24.67,24.7,216300.0,20.2977,20.2977,20.2402,20.2648,216300.0
2011-03-16 14:10:00,24.7,24.7,24.58,24.63,349800.0,20.2648,20.2648,20.1664,20.2074,349800.0
2011-03-16 14:15:00,24.64,24.64,24.52,24.52,179200.0,20.2156,20.2156,20.1172,20.1172,179200.0
2011-03-16 14:20:00,24.52,24.64,24.52,24.64,357900.0,20.1172,20.2156,20.1172,20.2156,357900.0
2011-03-16 14:25:00,24.64,24.69,24.64,24.67,153100.0,20.2156,20.2566,20.2156,20.2402,153100.0
2011-03-16 14:30:00,24.68,24.72,24.66,24.68,697000.0,20.2484,20.2812,20.232,20.2484,697000.0
2011-03-16 14:35:00,24.68,24.79,24.68,24.79,473000.0,20.2484,20.3387,20.2484,20.3387,473000.0
2011-03-16 14:40:00,24.79,24.87,24.79,24.8,208000.0,20.3387,20.4043,20.3387,20.3469,208000.0
2011-03-16 14:45:00,24.8,24.86,24.78,24.83,383500.0,20.3469,20.3961,20.3305,20.3715,383500.0
2011-03-16 14:50:00,24.83,24.88,24.82,24.85,141400.0,20.3715,20.4125,20.3633,20.3879,141400.0
2011-03-16 14:55:00,24.86,24.91,24.84,24.86,152100.0,20.3961,20.4371,20.3797,20.3961,152100.0
2011-03-16 15:00:00,24.86,24.9,24.84,24.88,127000.0,20.3961,20.4289,20.3797,20.4125,127000.0
2011-03-16 15:05:00,24.89,24.89,24.82,24.86,138100.0,20.4207,20.4207,20.3633,20.3961,138100.0
2011-03-16 15:10:00,24.86,24.91,24.83,24.83,94000.0,20.3961,20.4371,20.3715,20.3715,94000.0
2011-03-16 15:15:00,24.84,24.89,24.83,24.87,92400.0,20.3797,20.4207,20.3715,20.4043,92400.0
2011-03-16 15:20:00,24.87,24.92,24.84,24.86,291600.0,20.4043,20.4453,20.3797,20.3961,291600.0
2011-03-16 15:25:00,24.86,24.89,24.76,24.79,1002300.0,20.3961,20.4207,20.3141,20.3387,1002300.0
2011-03-16 15:30:00,24.79,24.8,24.74,24.76,434500.0,20.3387,20.3469,20.2977,20.3141,434500.0
2011-03-16 15:35:00,24.76,24.8,24.75,24.76,199400.0,20.3141,20.3469,20.3059,20.3141,199400.0
2011-03-16 15:40:00,24.76,24.81,24.74,24.79,463900.0,20.3141,20.3551,20.2977,20.3387,463900.0
2011-03-16 15:45:00,24.79,24.79,24.71,24.76,531700.0,20.3387,20.3387,20.273,20.3141,531700.0
2011-03-16 15:50:00,24.77,24.77,24.69,24.71,914900.0,20.3223,20.3223,20.2566,20.273,914900.0
2011-03-16 15:55:00,24.71,24.73,24.68,24.7,1773600.0,20.273,20.2894,20.2484,20.2648,1773600.0
2011-03-17 09:30:00,25.06,25.08,25.02,25.07,297600.0,20.5602,20.5766,20.5274,20.5684,297600.0
2011-03-17 09:35:00,25.06,25.08,25.04,25.07,274400.0,20.5602,20.5766,20.5438,20.5684,274400.0
2011-03-17 09:40:00,25.08,25.08,24.97,24.98,250600.0,20.5766,20.5766,20.4864,20.4946,250600.0
2011-03-17 09:45:00,24.99,25.0,24.96,24.99,223300.0,20.5028,20.511,20.4782,20.5028,223300.0
2011-03-17 09:50:00,25.0,25.02,24.97,24.98,424900.0,20.511,20.5274,20.4864,20.4946,424900.0
2011-03-17 09:55:00,24.97,25.02,24.96,24.97,209600.0,20.4864,20.5274,20.4782,20.4864,209600.0
2011-03-17 10:00:00,24.97,25.02,24.94,24.98,834700.0,20.4864,20.5274,20.4617,20.4946,834700.0
2011-03-17 10:05:00,24.97,25.0,24.96,24.98,89200.0,20.4864,20.511,20.4782,20.4946,89200.0
2011-03-17 10:10:00,25.0,25.0,24.96,24.96,149000.0,20.511,20.511,20.4782,20.4782,149000.0
2011-03-17 10:15:00,24.96,25.04,24.96,25.04,150100.0,20.4782,20.5438,20.4782,20.5438,150100.0
2011-03-17 10:20:00,25.05,25.06,25.01,25.05,79800.0,20.552,20.5602,20.5192,20.552,79800.0
2011-03-17 10:25:00,25.06,25.11,25.05,25.1,305200.0,20.5602,20.6012,20.552,20.593,305200.0
2011-03-17 10:30:00,25.11,25.12,25.08,25.08,131900.0,20.6012,20.6094,20.5766,20.5766,131900.0
2011-03-17 10:35:00,25.09,25.13,25.09,25.11,130700.0,20.5848,20.6176,20.5848,20.6012,130700.0
2011-03-17 10:40:00,25.11,25.11,25.07,25.09,86600.0,20.6012,20.6012,20.5684,20.5848,86600.0
2011-03-17 10:45:00,25.08,25.1,25.07,25.09,65800.0,20.5766,20.593,20.5684,20.5848,65800.0
2011-03-17 10:50:00,25.1,25.12,25.06,25.11,205400.0,20.593,20.6094,20.5602,20.6012,205400.0
2011-03-17 10:55:00,25.11,25.12,25.09,25.11,85100.0,20.6012,20.6094,20.5848,20.6012,85100.0
2011-03-17 11:00:00,25.11,25.15,25.11,25.14,29200.0,20.6012,20.634,20.6012,20.6258,29200.0
2011-03-17 11:05:00,25.15,25.18,25.14,25.17,96000.0,20.634,20.6586,20.6258,20.6504,96000.0
2011-03-17 11:10:00,25.17,25.17,25.12,25.12,40300.0,20.6504,20.6504,20.6094,20.6094,40300.0
2011-03-17 11:15:00,25.13,25.15,25.12,25.12,49300.0,20.6176,20.634,20.6094,20.6094,49300.0
2011-03-17 11:20:00,25.13,25.14,25.08,25.09,80900.0,20.6176,20.6258,20.5766,20.5848,80900.0
2011-03-17 11:25:00,25.09,25.1,25.07,25.09,58000.0,20.5848,20.593,20.5684,20.5848,58000.0
2011-03-17 11:30:00,25.09,25.12,25.08,25.12,62900.0,20.5848,20.6094,20.5766,20.6094,62900.0
2011-03-17 11:35:00,25.13,25.14,25.12,25.13,25800.0,20.6176,20.6258,20.6094,20.6176,25800.0
2011-03-17 11:40:00,25.13,25.13,25.1,25.12,21700.0,20.6176,20.6176,20.593,20.6094,21700.0
2011-03-17 11:45:00,25.11,25.11,25.06,25.08,50800.0,20.6012,20.6012,20.5602,20.5766,50800.0
2011-03-17 11:50:00,25.08,25.11,25.06,25.09,112900.0,20.5766,20.6012,20.5602,20.5848,112900.0
2011-03-17 11:55:00,25.09,25.1,25.07,25.07,55700.0,20.5848,20.593,20.5684,20.5684,55700.0
2011-03-17 12:00:00,25.07,25.08,25.05,25.07,44100.0,20.5684,20.5766,20.552,20.5684,44100.0
2011-03-17 12:05:00,25.07,25.11,25.06,25.1,53100.0,20.5684,20.6012,20.5602,20.593,53100.0
2011-03-17 12:10:00,25.1,25.11,25.09,25.11,298500.0,20.593,20.6012,20.5848,20.6012,298500.0
2011-03-17 12:15:00,25.11,25.12,25.1,25.11,81600.0,20.6012,20.6094,20.593,20.6012,81600.0
2011-03-17 12:20:00,25.11,25.12,25.1,25.11,79000.0,20.6012,20.6094,20.593,20.6012,79000.0
2011-03-17 12:25:00,25.11,25.12,25.09,25.1,33400.0,20.6012,20.6094,20.5848,20.593,33400.0
2011-03-17 12:30:00,25.1,25.14,25.1,25.12,39000.0,20.593,20.6258,20.593,20.6094,39000.0
2011-03-17 12:35:00,25.12,25.13,25.09,25.1,59300.0,20.6094,20.6176,20.5848,20.593,59300.0
2011-03-17 12:40:00,25.1,25.11,25.09,25.1,24900.0,20.593,20.6012,20.5848,20.593,24900.0
2011-03-17 12:45:00,25.09,25.1,25.07,25.07,86800.0,20.5848,20.593,20.5684,20.5684,86800.0
2011-03-17 12:50:00,25.08,25.09,25.07,25.09,49200.0,20.5766,20.5848,20.5684,20.5848,49200.0
2011-03-17 12:55:00,25.09,25.09,25.07,25.07,42700.0,20.5848,20.5848,20.5684,20.5684,42700.0
2011-03-17 13:00:00,25.06,25.08,25.06,25.07,25100.0,20.5602,20.5766,20.5602,20.5684,25100.0
2011-03-17 13:05:00,25.08,25.09,25.08,25.09,14200.0,20.5766,20.5848,20.5766,20.5848,14200.0
2011-03-17 13:10:00,25.09,25.11,25.09,25.1,47900.0,20.5848,20.6012,20.5848,20.593,47900.0
2011-03-17 13:15:00,25.11,25.12,25.07,25.07,105800.0,20.6012,20.6094,20.5684,20.5684,105800.0
2011-03-17 13:20:00,25.08,25.09,25.05,25.05,136400.0,20.5766,20.5848,20.552,20.552,136400.0
2011-03-17 13:25:00,25.04,25.05,24.99,24.99,190000.0,20.5438,20.552,20.5028,20.5028,190000.0
2011-03-17 13:30:00,24.98,25.01,24.96,25.0,377100.0,20.4946,20.5192,20.4782,20.511,377100.0
2011-03-17 13:35:00,25.01,25.03,25.0,25.02,78300.0,20.5192,20.5356,20.511,20.5274,78300.0
2011-03-17 13:40:00,25.02,25.02,24.96,24.96,49000.0,20.5274,20.5274,20.4782,20.4782,49000.0
2011-03-17 13:45:00,24.96,24.98,24.95,24.98,34800.0,20.4782,20.4946,20.4699,20.4946,34800.0
2011-03-17 13:50:00,24.97,24.97,24.9,24.9,90400.0,20.4864,20.4864,20.4289,20.4289,90400.0
2011-03-17 13:55:00,24.9,24.96,24.9,24.94,450500.0,20.4289,20.4782,20.4289,20.4617,450500.0
2011-03-17 14:00:00,24.94,24.95,24.92,24.95,205300.0,20.4617,20.4699,20.4453,20.4699,205300.0
2011-03-17 14:05:00,24.95,24.96,24.93,24.94,58700.0,20.4699,20.4782,20.4535,20.4617,58700.0
2011-03-17 14:10:00,24.94,24.94,24.9,24.91,50200.0,20.4617,20.4617,20.4289,20.4371,50200.0
2011-03-17 14:15:00,24.91,24.94,24.9,24.93,86000.0,20.4371,20.4617,20.4289,20.4535,86000.0
2011-03-17 14:20:00,24.92,24.94,24.9,24.94,53000.0,20.4453,20.4617,20.4289,20.4617,53000.0
2011-03-17 14:25:00,24.94,24.97,24.92,24.95,44600.0,20.4617,20.4864,20.4453,20.4699,44600.0
2011-03-17 14:30:00,24.95,24.98,24.94,24.98,47400.0,20.4699,20.4946,20.4617,20.4946,47400.0
2011-03-17 14:35:00,24.98,24.99,24.96,24.96,30800.0,20.4946,20.5028,20.4782,20.4782,30800.0
2011-03-17 14:40:00,24.97,24.99,24.96,24.98,29300.0,20.4864,20.5028,20.4782,20.4946,29300.0
2011-03-17 14:45:00,24.98,24.99,24.96,24.96,27800.0,20.4946,20.5028,20.4782,20.4782,27800.0
2011-03-17 14:50:00,24.97,25.02,24.96,25.02,40200.0,20.4864,20.5274,20.4782,20.5274,40200.0
2011-03-17 14:55:00,25.02,25.03,25.0,25.0,53100.0,20.5274,20.5356,20.511,20.511,53100.0
2011-03-17 15:00:00,25.0,25.02,24.98,25.01,113900.0,20.511,20.5274,20.4946,20.5192,113900.0
2011-03-17 15:05:00,25.02,25.03,25.0,25.01,65100.0,20.5274,20.5356,20.511,20.5192,65100.0
2011-03-17 15:10:00,25.01,25.02,25.0,25.01,34100.0,20.5192,20.5274,20.511,20.5192,34100.0
2011-03-17 15:15:00,25.0,25.01,24.96,24.97,81100.0,20.511,20.5192,20.4782,20.4864,81100.0
2011-03-17 15:20:00,24.97,24.98,24.96,24.96,23200.0,20.4864,20.4946,20.4782,20.4782,23200.0
2011-03-17 15:25:00,24.96,24.96,24.92,24.92,55900.0,20.4782,20.4782,20.4453,20.4453,55900.0
2011-03-17 15:30:00,24.91,24.95,24.9,24.92,75200.0,20.4371,20.4699,20.4289,20.4453,75200.0
2011-03-17 15:35:00,24.93,24.97,24.91,24.97,188400.0,20.4535,20.4864,20.4371,20.4864,188400.0
2011-03-17 15:40:00,24.97,24.98,24.95,24.95,196200.0,20.4864,20.4946,20.4699,20.4699,196200.0
2011-03-17 15:45:00,24.96,25.04,24.96,25.0,716100.0,20.4782,20.5438,20.4782,20.511,716100.0
2011-03-17 15:50:00,25.0,25.0,24.95,24.99,314200.0,20.511,20.511,20.4699,20.5028,314200.0
2011-03-17 15:55:00,24.98,24.99,24.93,24.94,898300.0,20.4946,20.5028,20.4535,20.4617,898300.0
2011-03-18 09:30:00,25.19,25.2,25.15,25.17,275600.0,20.7362,20.7445,20.7033,20.7198,275600.0
2011-03-18 09:35:00,25.17,25.18,25.14,25.15,466900.0,20.7198,20.728,20.6951,20.7033,466900.0
2011-03-18 09:40:00,25.14,25.17,25.14,25.16,1930500.0,20.6951,20.7198,20.6951,20.7115,1930500.0
2011-03-18 09:45:00,25.16,25.17,25.08,25.11,258100.0,20.7115,20.7198,20.6457,20.6704,258100.0
2011-03-18 09:50:00,25.11,25.14,25.1,25.13,259700.0,20.6704,20.6951,20.6621,20.6868,259700.0
2011-03-18 09:55:00,25.13,25.14,25.07,25.08,158500.0,20.6868,20.6951,20.6374,20.6457,158500.0
2011-03-18 10:00:00,25.08,25.09,25.0,25.01,218500.0,20.6457,20.6539,20.5798,20.5881,218500.0
2011-03-18 10:05:00,25.02,25.03,24.95,24.99,234700.0,20.5963,20.6045,20.5387,20.5716,234700.0
2011-03-18 10:10:00,24.99,25.0,24.95,24.99,409600.0,20.5716,20.5798,20.5387,20.5716,409600.0
2011-03-18 10:15:00,24.99,25.03,24.98,25.01,252100.0,20.5716,20.6045,20.5634,20.5881,252100.0
2011-03-18 10:20:00,25.02,25.02,24.97,24.99,162100.0,20.5963,20.5963,20.5551,20.5716,162100.0
2011-03-18 10:25:00,24.99,25.0,24.95,24.96,104800.0,20.5716,20.5798,20.5387,20.5469,104800.0
2011-03-18 10:30:00,24.96,24.97,24.94,24.96,183300.0,20.5469,20.5551,20.5304,20.5469,183300.0
2011-03-18 10:35:00,24.96,25.0,24.96,24.98,108900.0,20.5469,20.5798,20.5469,20.5634,108900.0
2011-03-18 10:40:00,24.98,25.03,24.98,25.02,202000.0,20.5634,20.6045,20.5634,20.5963,202000.0
2011-03-18 10:45:00,25.03,25.03,25.01,25.03,213700.0,20.6045,20.6045,20.5881,20.6045,213700.0
2011-03-18 10:50:00,25.03,25.04,25.02,25.02,73300.0,20.6045,20.6128,20.5963,20.5963,73300.0
2011-03-18 10:55:00,25.02,25.03,25.01,25.02,109300.0,20.5963,20.6045,20.5881,20.5963,109300.0
2011-03-18 11:00:00,25.02,25.06,25.02,25.04,206600.0,20.5963,20.6292,20.5963,20.6128,206600.0
2011-03-18 11:05:00,25.04,25.05,25.02,25.02,159100.0,20.6128,20.621,20.5963,20.5963,159100.0
2011-03-18 11:10:00,25.03,25.04,25.01,25.03,94000.0,20.6045,20.6128,20.5881,20.6045,94000.0
2011-03-18 11:15:00,25.03,25.04,25.0,25.0,66400.0,20.6045,20.6128,20.5798,20.5798,66400.0
2011-03-18 11:20:00,25.0,25.0,24.97,24.98,240400.0,20.5798,20.5798,20.5551,20.5634,240400.0
2011-03-18 11:25:00,24.98,25.0,24.91,24.91,186600.0,20.5634,20.5798,20.5057,20.5057,186600.0
2011-03-18 11:30:00,24.91,24.94,24.91,24.93,257800.0,20.5057,20.5304,20.5057,20.5222,257800.0
2011-03-18 11:35:00,24.93,24.99,24.92,24.95,230900.0,20.5222,20.5716,20.514,20.5387,230900.0
2011-03-18 11:40:00,24.96,24.97,24.91,24.92,89500.0,20.5469,20.5551,20.5057,20.514,89500.0
2011-03-18 11:45:00,24.92,24.92,24.87,24.9,297500.0,20.514,20.514,20.4728,20.4975,297500.0
2011-03-18 11:50:00,24.91,24.93,24.9,24.9,392800.0,20.5057,20.5222,20.4975,20.4975,392800.0
2011-03-18 11:55:00,24.91,24.93,24.89,24.93,308500.0,20.5057,20.5222,20.4893,20.5222,308500.0
2011-03-18 12:00:00,24.92,24.94,24.92,24.93,252200.0,20.514,20.5304,20.514,20.5222,252200.0
2011-03-18 12:05:00,24.93,24.96,24.93,24.95,153500.0,20.5222,20.5469,20.5222,20.5387,153500.0
2011-03-18 12:10:00,24.96,24.96,24.92,24.95,131000.0,20.5469,20.5469,20.514,20.5387,131000.0
2011-03-18 12:15:00,24.95,24.96,24.93,24.94,87100.0,20.5387,20.5469,20.5222,20.5304,87100.0
2011-03-18 12:20:00,24.93,25.0,24.93,24.99,74300.0,20.5222,20.5798,20.5222,20.5716,74300.0
2011-03-18 12:25:00,25.0,25.0,24.97,24.98,28200.0,20.5798,20.5798,20.5551,20.5634,28200.0
2011-03-18 12:30:00,24.98,24.99,24.96,24.97,29800.0,20.5634,20.5716,20.5469,20.5551,29800.0
2011-03-18 12:35:00,24.97,24.98,24.96,24.96,23600.0,20.5551,20.5634,20.5469,20.5469,23600.0
2011-03-18 12:40:00,24.97,24.97,24.95,24.95,18900.0,20.5551,20.5551,20.5387,20.5387,18900.0
2011-03-18 12:45:00,24.95,24.98,24.95,24.97,67900.0,20.5387,20.5634,20.5387,20.5551,67900.0
2011-03-18 12:50:00,24.98,24.98,24.95,24.96,24300.0,20.5634,20.5634,20.5387,20.5469,24300.0
2011-03-18 12:55:00,24.95,24.97,24.95,24.96,41400.0,20.5387,20.5551,20.5387,20.5469,41400.0
2011-03-18 13:00:00,24.96,24.98,24.96,24.97,21900.0,20.5469,20.5634,20.5469,20.5551,21900.0
2011-03-18 13:05:00,24.98,25.01,24.97,25.0,56700.0,20.5634,20.5881,20.5551,20.5798,56700.0
2011-03-18 13:10:00,25.0,25.01,24.99,25.0,17200.0,20.5798,20.5881,20.5716,20.5798,17200.0
2011-03-18 13:15:00,25.0,25.01,24.99,25.01,46800.0,20.5798,20.5881,20.5716,20.5881,46800.0
2011-03-18 13:20:00,25.01,25.01,24.99,25.01,35700.0,20.5881,20.5881,20.5716,20.5881,35700.0
2011-03-18 13:25:00,25.01,25.01,24.98,25.0,32800.0,20.5881,20.5881,20.5634,20.5798,32800.0
2011-03-18 13:30:00,25.0,25.01,24.98,25.0,34600.0,20.5798,20.5881,20.5634,20.5798,34600.0
2011-03-18 13:35:00,25.01,25.04,25.0,25.04,42800.0,20.5881,20.6128,20.5798,20.6128,42800.0
2011-03-18 13:40:00,25.04,25.04,25.01,25.01,31800.0,20.6128,20.6128,20.5881,20.5881,31800.0
2011-03-18 13:45:00,25.01,25.03,25.01,25.02,43000.0,20.5881,20.6045,20.5881,20.5963,43000.0
2011-03-18 13:50:00,25.02,25.03,25.01,25.01,142200.0,20.5963,20.6045,20.5881,20.5881,142200.0
2011-03-18 13:55:00,25.01,25.02,25.0,25.01,39900.0,20.5881,20.5963,20.5798,20.5881,39900.0
2011-03-18 14:00:00,25.01,25.02,25.0,25.01,126300.0,20.5881,20.5963,20.5798,20.5881,126300.0
2011-03-18 14:05:00,25.01,25.02,25.01,25.01,45900.0,20.5881,20.5963,20.5881,20.5881,45900.0
2011-03-18 14:10:00,25.02,25.02,24.97,24.98,28400.0,20.5963,20.5963,20.5551,20.5634,28400.0
2011-03-18 14:15:00,24.98,24.98,24.92,24.92,224500.0,20.5634,20.5634,20.514,20.514,224500.0
2011-03-18 14:20:00,24.92,24.96,24.92,24.96,121600.0,20.514,20.5469,20.514,20.5469,121600.0
2011-03-18 14:25:00,24.96,24.96,24.94,24.96,145800.0,20.5469,20.5469,20.5304,20.5469,145800.0
2011-03-18 14:30:00,24.96,24.97,24.94,24.95,155800.0,20.5469,20.5551,20.5304,20.5387,155800.0
2011-03-18 14:35:00,24.95,24.99,24.95,24.98,332800.0,20.5387,20.5716,20.5387,20.5634,332800.0
2011-03-18 14:40:00,24.98,25.0,24.98,24.98,67900.0,20.5634,20.5798,20.5634,20.5634,67900.0
2011-03-18 14:45:00,24.98,24.99,24.96,24.96,59100.0,20.5634,20.5716,20.5469,20.5469,59100.0
2011-03-18 14:50:00,24.96,24.98,24.95,24.96,42100.0,20.5469,20.5634,20.5387,20.5469,42100.0
2011-03-18 14:55:00,24.97,24.97,24.91,24.93,115300.0,20.5551,20.5551,20.5057,20.5222,115300.0
2011-03-18 15:00:00,24.93,24.94,24.93,24.94,28100.0,20.5222,20.5304,20.5222,20.5304,28100.0
2011-03-18 15:05:00,24.94,24.94,24.9,24.93,74300.0,20.5304,20.5304,20.4975,20.5222,74300.0
2011-03-18 15:10:00,24.93,24.93,24.89,24.9,354500.0,20.5222,20.5222,20.4893,20.4975,354500.0
2011-03-18 15:15:00,24.9,24.92,24.89,24.92,373300.0,20.4975,20.514,20.4893,20.514,373300.0
2011-03-18 15:20:00,24.92,24.92,24.9,24.92,75600.0,20.514,20.514,20.4975,20.514,75600.0
2011-03-18 15:25:00,24.92,24.92,24.9,24.9,115200.0,20.514,20.514,20.4975,20.4975,115200.0
2011-03-18 15:30:00,24.91,24.95,24.9,24.95,345400.0,20.5057,20.5387,20.4975,20.5387,345400.0
2011-03-18 15:35:00,24.94,24.95,24.93,24.93,247100.0,20.5304,20.5387,20.5222,20.5222,247100.0
2011-03-18 15:40:00,24.94,24.95,24.91,24.92,435800.0,20.5304,20.5387,20.5057,20.514,435800.0
2011-03-18 15:45:00,24.92,24.93,24.89,24.9,422500.0,20.514,20.5222,20.4893,20.4975,422500.0
2011-03-18 15:50:00,24.9,24.91,24.89,24.9,613200.0,20.4975,20.5057,20.4893,20.4975,613200.0
2011-03-18 15:55:00,24.9,24.94,24.9,24.91,1440100.0,20.4975,20.5304,20.4975,20.5057,1440100.0
2011-03-21 09:30:00,25.3,25.34,25.26,25.33,452700.0,20.8268,20.8597,20.7939,20.8515,452700.0
2011-03-21 09:35:00,25.33,25.36,25.32,25.34,259000.0,20.8515,20.8762,20.8432,20.8597,259000.0
2011-03-21 09:40:00,25.34,25.37,25.32,25.37,387600.0,20.8597,20.8844,20.8432,20.8844,387600.0
2011-03-21 09:45:00,25.37,25.44,25.37,25.42,286700.0,20.8844,20.942,20.8844,20.9256,286700.0
2011-03-21 09:50:00,25.42,25.44,25.39,25.4,749300.0,20.9256,20.942,20.9009,20.9091,749300.0
2011-03-21 09:55:00,25.4,25.43,25.4,25.42,113900.0,20.9091,20.9338,20.9091,20.9256,113900.0
2011-03-21 10:00:00,25.41,25.43,25.4,25.42,99100.0,20.9173,20.9338,20.9091,20.9256,99100.0
2011-03-21 10:05:00,25.42,25.47,25.42,25.43,220000.0,20.9256,20.9667,20.9256,20.9338,220000.0
2011-03-21 10:10:00,25.43,25.45,25.42,25.43,145800.0,20.9338,20.9503,20.9256,20.9338,145800.0
2011-03-21 10:15:00,25.42,25.42,25.39,25.42,35400.0,20.9256,20.9256,20.9009,20.9256,35400.0
2011-03-21 10:20:00,25.42,25.44,25.41,25.43,72700.0,20.9256,20.942,20.9173,20.9338,72700.0
2011-03-21 10:25:00,25.43,25.45,25.42,25.45,54100.0,20.9338,20.9503,20.9256,20.9503,54100.0
2011-03-21 10:30:00,25.45,25.46,25.41,25.41,100000.0,20.9503,20.9585,20.9173,20.9173,100000.0
2011-03-21 10:35:00,25.42,25.43,25.41,25.42,33200.0,20.9256,20.9338,20.9173,20.9256,33200.0
2011-03-21 10:40:00,25.42,25.43,25.41,25.42,70300.0,20.9256,20.9338,20.9173,20.9256,70300.0
2011-03-21 10:45:00,25.43,25.43,25.41,25.43,35700.0,20.9338,20.9338,20.9173,20.9338,35700.0
2011-03-21 10:50:00,25.42,25.43,25.39,25.39,105200.0,20.9256,20.9338,20.9009,20.9009,105200.0
2011-03-21 10:55:00,25.4,25.41,25.39,25.41,67600.0,20.9091,20.9173,20.9009,20.9173,67600.0
2011-03-21 11:00:00,25.41,25.45,25.41,25.45,104600.0,20.9173,20.9503,20.9173,20.9503,104600.0
2011-03-21 11:05:00,25.44,25.47,25.44,25.46,52100.0,20.942,20.9667,20.942,20.9585,52100.0
2011-03-21 11:10:00,25.46,25.46,25.44,25.44,210800.0,20.9585,20.9585,20.942,20.942,210800.0
2011-03-21 11:15:00,25.44,25.46,25.44,25.45,134200.0,20.942,20.9585,20.942,20.9503,134200.0
2011-03-21 11:20:00,25.45,25.46,25.43,25.43,37700.0,20.9503,20.9585,20.9338,20.9338,37700.0
2011-03-21 11:25:00,25.43,25.44,25.41,25.41,32600.0,20.9338,20.942,20.9173,20.9173,32600.0
2011-03-21 11:30:00,25.41,25.43,25.4,25.4,27900.0,20.9173,20.9338,20.9091,20.9091,27900.0
2011-03-21 11:35:00,25.39,25.4,25.38,25.39,38100.0,20.9009,20.9091,20.8926,20.9009,38100.0
2011-03-21 11:40:00,25.39,25.39,25.38,25.38,31100.0,20.9009,20.9009,20.8926,20.8926,31100.0
2011-03-21 11:45:00,25.38,25.39,25.37,25.38,35100.0,20.8926,20.9009,20.8844,20.8926,35100.0
2011-03-21 11:50:00,25.39,25.39,25.36,25.37,175600.0,20.9009,20.9009,20.8762,20.8844,175600.0
2011-03-21 11:55:00,25.37,25.38,25.36,25.37,48600.0,20.8844,20.8926,20.8762,20.8844,48600.0
2011-03-21 12:00:00,25.36,25.39,25.36,25.38,24800.0,20.8762,20.9009,20.8762,20.8926,24800.0
2011-03-21 12:05:00,25.38,25.38,25.36,25.37,45200.0,20.8926,20.8926,20.8762,20.8844,45200.0
2011-03-21 12:10:00,25.37,25.39,25.37,25.37,27800.0,20.8844,20.9009,20.8844,20.8844,27800.0
2011-03-21 12:15:00,25.38,25.38,25.37,25.38,29400.0,20.8926,20.8926,20.8844,20.8926,29400.0
2011-03-21 12:20:00,25.38,25.4,25.38,25.4,42800.0,20.8926,20.9091,20.8926,20.9091,42800.0
2011-03-21 12:25:00,25.4,25.41,25.38,25.41,84000.0,20.9091,20.9173,20.8926,20.9173,84000.0
2011-03-21 12:30:00,25.4,25.41,25.4,25.4,41100.0,20.9091,20.9173,20.9091,20.9091,41100.0
2011-03-21 12:35:00,25.4,25.41,25.38,25.39,114600.0,20.9091,20.9173,20.8926,20.9009,114600.0
2011-03-21 12:40:00,25.4,25.4,25.37,25.37,26100.0,20.9091,20.9091,20.8844,20.8844,26100.0
2011-03-21 12:45:00,25.36,25.37,25.36,25.36,30700.0,20.8762,20.8844,20.8762,20.8762,30700.0
2011-03-21 12:50:00,25.37,25.37,25.36,25.36,13700.0,20.8844,20.8844,20.8762,20.8762,13700.0
2011-03-21 12:55:00,25.37,25.37,25.36,25.37,49300.0,20.8844,20.8844,20.8762,20.8844,49300.0
2011-03-21 13:00:00,25.38,25.38,25.35,25.36,51800.0,20.8926,20.8926,20.8679,20.8762,51800.0
2011-03-21 13:05:00,25.36,25.37,25.35,25.37,11700.0,20.8762,20.8844,20.8679,20.8844,11700.0
2011-03-21 13:10:00,25.37,25.37,25.34,25.35,20300.0,20.8844,20.8844,20.8597,20.8679,20300.0
2011-03-21 13:15:00,25.35,25.36,25.34,25.36,47400.0,20.8679,20.8762,20.8597,20.8762,47400.0
2011-03-21 13:20:00,25.36,25.36,25.35,25.35,21100.0,20.8762,20.8762,20.8679,20.8679,21100.0
2011-03-21 13:25:00,25.35,25.36,25.31,25.32,65400.0,20.8679,20.8762,20.835,20.8432,65400.0
2011-03-21 13:30:00,25.32,25.32,25.29,25.3,44600.0,20.8432,20.8432,20.8185,20.8268,44600.0
2011-03-21 13:35:00,25.29,25.33,25.29,25.32,37400.0,20.8185,20.8515,20.8185,20.8432,37400.0
2011-03-21 13:40:00,25.33,25.33,25.3,25.3,24600.0,20.8515,20.8515,20.8268,20.8268,24600.0
2011-03-21 13:45:00,25.31,25.35,25.31,25.33,88100.0,20.835,20.8679,20.835,20.8515,88100.0
2011-03-21 13:50:00,25.32,25.34,25.32,25.34,14200.0,20.8432,20.8597,20.8432,20.8597,14200.0
2011-03-21 13:55:00,25.34,25.38,25.34,25.38,67900.0,20.8597,20.8926,20.8597,20.8926,67900.0
2011-03-21 14:00:00,25.38,25.39,25.37,25.38,80700.0,20.8926,20.9009,20.8844,20.8926,80700.0
2011-03-21 14:05:00,25.37,25.38,25.36,25.37,15500.0,20.8844,20.8926,20.8762,20.8844,15500.0
2011-03-21 14:10:00,25.38,25.39,25.36,25.38,39700.0,20.8926,20.9009,20.8762,20.8926,39700.0
2011-03-21 14:15:00,25.38,25.39,25.37,25.37,15700.0,20.8926,20.9009,20.8844,20.8844,15700.0
2011-03-21 14:20:00,25.38,25.38,25.35,25.36,18700.0,20.8926,20.8926,20.8679,20.8762,18700.0
2011-03-21 14:25:00,25.35,25.37,25.35,25.35,25600.0,20.8679,20.8844,20.8679,20.8679,25600.0
2011-03-21 14:30:00,25.35,25.37,25.35,25.37,64500.0,20.8679,20.8844,20.8679,20.8844,64500.0
2011-03-21 14:35:00,25.38,25.39,25.37,25.39,3600.0,20.8926,20.9009,20.8844,20.9009,3600.0
2011-03-21 14:40:00,25.39,25.4,25.36,25.37,38700.0,20.9009,20.9091,20.8762,20.8844,38700.0
2011-03-21 14:45:00,25.36,25.37,25.36,25.36,52600.0,20.8762,20.8844,20.8762,20.8762,52600.0
2011-03-21 14:50:00,25.36,25.36,25.34,25.34,43100.0,20.8762,20.8762,20.8597,20.8597,43100.0
2011-03-21 14:55:00,25.35,25.35,25.33,25.33,15800.0,20.8679,20.8679,20.8515,20.8515,15800.0
2011-03-21 15:00:00,25.33,25.35,25.32,25.33,22600.0,20.8515,20.8679,20.8432,20.8515,22600.0
2011-03-21 15:05:00,25.33,25.36,25.32,25.35,19100.0,20.8515,20.8762,20.8432,20.8679,19100.0
2011-03-21 15:10:00,25.35,25.36,25.32,25.33,53000.0,20.8679,20.8762,20.8432,20.8515,53000.0
2011-03-21 15:15:00,25.33,25.33,25.31,25.32,126000.0,20.8515,20.8515,20.835,20.8432,126000.0
2011-03-21 15:20:00,25.31,25.32,25.27,25.29,321600.0,20.835,20.8432,20.8021,20.8185,321600.0
2011-03-21 15:25:00,25.28,25.29,25.28,25.29,49700.0,20.8103,20.8185,20.8103,20.8185,49700.0
2011-03-21 15:30:00,25.29,25.31,25.29,25.31,288400.0,20.8185,20.835,20.8185,20.835,288400.0
2011-03-21 15:35:00,25.31,25.32,25.31,25.32,135900.0,20.835,20.8432,20.835,20.8432,135900.0
2011-03-21 15:40:00,25.32,25.32,25.31,25.32,299400.0,20.8432,20.8432,20.835,20.8432,299400.0
2011-03-21 15:45:00,25.32,25.34,25.32,25.34,257600.0,20.8432,20.8597,20.8432,20.8597,257600.0
2011-03-21 15:50:00,25.34,25.35,25.32,25.34,306000.0,20.8597,20.8679,20.8432,20.8597,306000.0
2011-03-21 15:55:00,25.35,25.35,25.32,25.33,963600.0,20.8679,20.8679,20.8432,20.8515,963600.0
2011-03-22 09:30:00,25.36,25.38,25.32,25.34,247800.0,20.8762,20.8926,20.8432,20.8597,247800.0
2011-03-22 09:35:00,25.35,25.36,25.32,25.34,60900.0,20.8679,20.8762,20.8432,20.8597,60900.0
2011-03-22 09:40:00,25.33,25.34,25.28,25.3,262500.0,20.8515,20.8597,20.8103,20.8268,262500.0
2011-03-22 09:45:00,25.3,25.3,25.26,25.26,102900.0,20.8268,20.8268,20.7939,20.7939,102900.0
2011-03-22 09:50:00,25.26,25.3,25.26,25.29,71800.0,20.7939,20.8268,20.7939,20.8185,71800.0
2011-03-22 09:55:00,25.29,25.31,25.27,25.27,52700.0,20.8185,20.835,20.8021,20.8021,52700.0
2011-03-22 10:00:00,25.28,25.32,25.27,25.31,66400.0,20.8103,20.8432,20.8021,20.835,66400.0
2011-03-22 10:05:00,25.3,25.34,25.29,25.33,48400.0,20.8268,20.8597,20.8185,20.8515,48400.0
2011-03-22 10:10:00,25.33,25.33,25.27,25.29,84000.0,20.8515,20.8515,20.8021,20.8185,84000.0
2011-03-22 10:15:00,25.29,25.3,25.25,25.3,298800.0,20.8185,20.8268,20.7856,20.8268,298800.0
2011-03-22 10:20:00,25.3,25.32,25.29,25.32,240700.0,20.8268,20.8432,20.8185,20.8432,240700.0
2011-03-22 10:25:00,25.32,25.38,25.31,25.38,388100.0,20.8432,20.8926,20.835,20.8926,388100.0
2011-03-22 10:30:00,25.37,25.38,25.33,25.36,270900.0,20.8844,20.8926,20.8515,20.8762,270900.0
2011-03-22 10:35:00,25.36,25.37,25.34,25.36,336200.0,20.8762,20.8844,20.8597,20.8762,336200.0
2011-03-22 10:40:00,25.36,25.37,25.32,25.32,307500.0,20.8762,20.8844,20.8432,20.8432,307500.0
2011-03-22 10:45:00,25.33,25.33,25.31,25.31,68500.0,20.8515,20.8515,20.835,20.835,68500.0
2011-03-22 10:50:00,25.3,25.32,25.3,25.3,30700.0,20.8268,20.8432,20.8268,20.8268,30700.0
2011-03-22 10:55:00,25.3,25.31,25.27,25.27,215400.0,20.8268,20.835,20.8021,20.8021,215400.0
2011-03-22 11:00:00,25.27,25.29,25.26,25.28,93200.0,20.8021,20.8185,20.7939,20.8103,93200.0
2011-03-22 11:05:00,25.28,25.3,25.28,25.3,23500.0,20.8103,20.8268,20.8103,20.8268,23500.0
2011-03-22 11:10:00,25.3,25.3,25.25,25.26,233500.0,20.8268,20.8268,20.7856,20.7939,233500.0
2011-03-22 11:15:00,25.26,25.29,25.26,25.28,71000.0,20.7939,20.8185,20.7939,20.8103,71000.0
2011-03-22 11:20:00,25.29,25.29,25.26,25.29,109200.0,20.8185,20.8185,20.7939,20.8185,109200.0
2011-03-22 11:25:00,25.29,25.31,25.29,25.3,8600.0,20.8185,20.835,20.8185,20.8268,8600.0
2011-03-22 11:30:00,25.3,25.3,25.28,25.28,43200.0,20.8268,20.8268,20.8103,20.8103,43200.0
2011-03-22 11:35:00,25.29,25.31,25.29,25.29,17800.0,20.8185,20.835,20.8185,20.8185,17800.0
2011-03-22 11:40:00,25.29,25.3,25.29,25.3,10900.0,20.8185,20.8268,20.8185,20.8268,10900.0
2011-03-22 11:45:00,25.3,25.31,25.29,25.31,59000.0,20.8268,20.835,20.8185,20.835,59000.0
2011-03-22 11:50:00,25.31,25.34,25.3,25.33,31400.0,20.835,20.8597,20.8268,20.8515,31400.0
2011-03-22 11:55:00,25.33,25.34,25.32,25.33,49000.0,20.8515,20.8597,20.8432,20.8515,49000.0
2011-03-22 12:00:00,25.33,25.34,25.32,25.33,20700.0,20.8515,20.8597,20.8432,20.8515,20700.0
2011-03-22 12:05:00,25.33,25.33,25.31,25.31,15700.0,20.8515,20.8515,20.835,20.835,15700.0
2011-03-22 12:10:00,25.31,25.33,25.3,25.33,154100.0,20.835,20.8515,20.8268,20.8515,154100.0
2011-03-22 12:15:00,25.33,25.35,25.33,25.34,43600.0,20.8515,20.8679,20.8515,20.8597,43600.0
2011-03-22 12:20:00,25.34,25.36,25.34,25.36,16300.0,20.8597,20.8762,20.8597,20.8762,16300.0
2011-03-22 12:25:00,25.36,25.36,25.34,25.34,205800.0,20.8762,20.8762,20.8597,20.8597,205800.0
2011-03-22 12:30:00,25.34,25.34,25.33,25.33,232200.0,20.8597,20.8597,20.8515,20.8515,232200.0
2011-03-22 12:35:00,25.33,25.34,25.33,25.34,106800.0,20.8515,20.8597,20.8515,20.8597,106800.0
2011-03-22 12:40:00,25.34,25.34,25.31,25.33,72800.0,20.8597,20.8597,20.835,20.8515,72800.0
2011-03-22 12:45:00,25.33,25.33,25.32,25.32,24800.0,20.8515,20.8515,20.8432,20.8432,24800.0
2011-03-22 12:50:00,25.32,25.33,25.3,25.32,44800.0,20.8432,20.8515,20.8268,20.8432,44800.0
2011-03-22 12:55:00,25.31,25.32,25.31,25.32,29400.0,20.835,20.8432,20.835,20.8432,29400.0
2011-03-22 13:00:00,25.32,25.32,25.29,25.29,61400.0,20.8432,20.8432,20.8185,20.8185,61400.0
2011-03-22 13:05:00,25.3,25.31,25.27,25.28,289600.0,20.8268,20.835,20.8021,20.8103,289600.0
2011-03-22 13:10:00,25.28,25.3,25.28,25.3,150200.0,20.8103,20.8268,20.8103,20.8268,150200.0
2011-03-22 13:15:00,25.3,25.3,25.29,25.3,13300.0,20.8268,20.8268,20.8185,20.8268,13300.0
2011-03-22 13:20:00,25.29,25.29,25.26,25.27,61500.0,20.8185,20.8185,20.7939,20.8021,61500.0
2011-03-22 13:25:00,25.27,25.28,25.26,25.27,11300.0,20.8021,20.8103,20.7939,20.8021,11300.0
2011-03-22 13:30:00,25.27,25.28,25.25,25.28,23200.0,20.8021,20.8103,20.7856,20.8103,23200.0
2011-03-22 13:35:00,25.27,25.29,25.26,25.27,138600.0,20.8021,20.8185,20.7939,20.8021,138600.0
2011-03-22 13:40:00,25.27,25.28,25.26,25.26,9300.0,20.8021,20.8103,20.7939,20.7939,9300.0
2011-03-22 13:45:00,25.27,25.29,25.27,25.29,12000.0,20.8021,20.8185,20.8021,20.8185,12000.0
2011-03-22 13:50:00,25.29,25.31,25.29,25.3,28100.0,20.8185,20.835,20.8185,20.8268,28100.0
2011-03-22 13:55:00,25.3,25.34,25.3,25.33,75200.0,20.8268,20.8597,20.8268,20.8515,75200.0
2011-03-22 14:00:00,25.33,25.33,25.31,25.31,14000.0,20.8515,20.8515,20.835,20.835,14000.0
2011-03-22 14:05:00,25.32,25.32,25.27,25.27,719100.0,20.8432,20.8432,20.8021,20.8021,719100.0
2011-03-22 14:10:00,25.28,25.29,25.26,25.27,61200.0,20.8103,20.8185,20.7939,20.8021,61200.0
2011-03-22 14:15:00,25.26,25.29,25.26,25.26,25700.0,20.7939,20.8185,20.7939,20.7939,25700.0
2011-03-22 14:20:00,25.27,25.27,25.25,25.26,214700.0,20.8021,20.8021,20.7856,20.7939,214700.0
2011-03-22 14:25:00,25.27,25.28,25.25,25.26,40600.0,20.8021,20.8103,20.7856,20.7939,40600.0
2011-03-22 14:30:00,25.26,25.28,25.26,25.28,24700.0,20.7939,20.8103,20.7939,20.8103,24700.0
2011-03-22 14:35:00,25.28,25.29,25.27,25.28,13000.0,20.8103,20.8185,20.8021,20.8103,13000.0
2011-03-22 14:40:00,25.28,25.29,25.27,25.28,70400.0,20.8103,20.8185,20.8021,20.8103,70400.0
2011-03-22 14:45:00,25.29,25.29,25.27,25.28,32000.0,20.8185,20.8185,20.8021,20.8103,32000.0
2011-03-22 14:50:00,25.27,25.28,25.25,25.27,110800.0,20.8021,20.8103,20.7856,20.8021,110800.0
2011-03-22 14:55:00,25.28,25.3,25.27,25.29,125900.0,20.8103,20.8268,20.8021,20.8185,125900.0
2011-03-22 15:00:00,25.29,25.3,25.27,25.28,44300.0,20.8185,20.8268,20.8021,20.8103,44300.0
2011-03-22 15:05:00,25.29,25.3,25.27,25.29,61400.0,20.8185,20.8268,20.8021,20.8185,61400.0
2011-03-22 15:10:00,25.29,25.32,25.29,25.32,97600.0,20.8185,20.8432,20.8185,20.8432,97600.0
2011-03-22 15:15:00,25.31,25.31,25.3,25.3,42900.0,20.835,20.835,20.8268,20.8268,42900.0
2011-03-22 15:20:00,25.3,25.31,25.29,25.3,33400.0,20.8268,20.835,20.8185,20.8268,33400.0
2011-03-22 15:25:00,25.3,25.31,25.3,25.31,28900.0,20.8268,20.835,20.8268,20.835,28900.0
2011-03-22 15:30:00,25.3,25.32,25.3,25.31,93500.0,20.8268,20.8432,20.8268,20.835,93500.0
2011-03-22 15:35:00,25.31,25.32,25.3,25.31,92900.0,20.835,20.8432,20.8268,20.835,92900.0
2011-03-22 15:40:00,25.31,25.32,25.3,25.31,233800.0,20.835,20.8432,20.8268,20.835,233800.0
2011-03-22 15:45:00,25.31,25.32,25.29,25.3,128800.0,20.835,20.8432,20.8185,20.8268,128800.0
2011-03-22 15:50:00,25.3,25.3,25.28,25.28,344000.0,20.8268,20.8268,20.8103,20.8103,344000.0
2011-03-22 15:55:00,25.29,25.31,25.28,25.29,563300.0,20.8185,20.835,20.8103,20.8185,563300.0
2011-03-23 09:30:00,25.22,25.25,25.2,25.23,143500.0,20.7609,20.7856,20.7445,20.7692,143500.0
2011-03-23 09:35:00,25.24,25.24,25.19,25.21,49000.0,20.7774,20.7774,20.7362,20.7527,49000.0
2011-03-23 09:40:00,25.2,25.2,25.16,25.19,88100.0,20.7445,20.7445,20.7115,20.7362,88100.0
2011-03-23 09:45:00,25.18,25.23,25.18,25.22,39700.0,20.728,20.7692,20.728,20.7609,39700.0
2011-03-23 09:50:00,25.22,25.25,25.22,25.23,53900.0,20.7609,20.7856,20.7609,20.7692,53900.0
2011-03-23 09:55:00,25.23,25.29,25.23,25.25,31900.0,20.7692,20.8185,20.7692,20.7856,31900.0
2011-03-23 10:00:00,25.24,25.24,25.19,25.21,287000.0,20.7774,20.7774,20.7362,20.7527,287000.0
2011-03-23 10:05:00,25.21,25.21,25.18,25.19,29500.0,20.7527,20.7527,20.728,20.7362,29500.0
2011-03-23 10:10:00,25.19,25.19,25.11,25.13,79200.0,20.7362,20.7362,20.6704,20.6868,79200.0
2011-03-23 10:15:00,25.12,25.15,25.12,25.14,67000.0,20.6786,20.7033,20.6786,20.6951,67000.0
2011-03-23 10:20:00,25.15,25.17,25.14,25.16,13900.0,20.7033,20.7198,20.6951,20.7115,13900.0
2011-03-23 10:25:00,25.15,25.19,25.15,25.19,16100.0,20.7033,20.7362,20.7033,20.7362,16100.0
2011-03-23 10:30:00,25.19,25.21,25.18,25.21,48500.0,20.7362,20.7527,20.728,20.7527,48500.0
2011-03-23 10:35:00,25.21,25.21,25.16,25.18,52700.0,20.7527,20.7527,20.7115,20.728,52700.0
2011-03-23 10:40:00,25.18,25.18,25.16,25.18,24400.0,20.728,20.728,20.7115,20.728,24400.0
2011-03-23 10:45:00,25.17,25.17,25.13,25.15,54300.0,20.7198,20.7198,20.6868,20.7033,54300.0
2011-03-23 10:50:00,25.14,25.17,25.14,25.16,15400.0,20.6951,20.7198,20.6951,20.7115,15400.0
2011-03-23 10:55:00,25.16,25.17,25.15,25.16,17400.0,20.7115,20.7198,20.7033,20.7115,17400.0
2011-03-23 11:00:00,25.17,25.2,25.17,25.2,29000.0,20.7198,20.7445,20.7198,20.7445,29000.0
2011-03-23 11:05:00,25.21,25.22,25.18,25.2,19300.0,20.7527,20.7609,20.728,20.7445,19300.0
2011-03-23 11:10:00,25.21,25.25,25.21,25.22,16400.0,20.7527,20.7856,20.7527,20.7609,16400.0
2011-03-23 11:15:00,25.22,25.23,25.21,25.22,15000.0,20.7609,20.7692,20.7527,20.7609,15000.0
2011-03-23 11:20:00,25.22,25.22,25.21,25.22,39800.0,20.7609,20.7609,20.7527,20.7609,39800.0
2011-03-23 11:25:00,25.22,25.25,25.22,25.24,26400.0,20.7609,20.7856,20.7609,20.7774,26400.0
2011-03-23 11:30:00,25.24,25.27,25.24,25.27,31200.0,20.7774,20.8021,20.7774,20.8021,31200.0
2011-03-23 11:35:00,25.27,25.29,25.25,25.27,12500.0,20.8021,20.8185,20.7856,20.8021,12500.0
2011-03-23 11:40:00,25.27,25.28,25.26,25.26,22000.0,20.8021,20.8103,20.7939,20.7939,22000.0
2011-03-23 11:45:00,25.26,25.28,25.25,25.26,89000.0,20.7939,20.8103,20.7856,20.7939,89000.0
2011-03-23 11:50:00,25.25,25.26,25.24,25.25,25400.0,20.7856,20.7939,20.7774,20.7856,25400.0
2011-03-23 11:55:00,25.24,25.25,25.22,25.22,107000.0,20.7774,20.7856,20.7609,20.7609,107000.0
2011-03-23 12:00:00,25.23,25.26,25.23,25.25,29900.0,20.7692,20.7939,20.7692,20.7856,29900.0
2011-03-23 12:05:00,25.25,25.26,25.24,25.24,12900.0,20.7856,20.7939,20.7774,20.7774,12900.0
2011-03-23 12:10:00,25.23,25.25,25.23,25.24,12300.0,20.7692,20.7856,20.7692,20.7774,12300.0
2011-03-23 12:15:00,25.24,25.25,25.23,25.25,11900.0,20.7774,20.7856,20.7692,20.7856,11900.0
2011-03-23 12:20:00,25.25,25.3,25.24,25.29,108500.0,20.7856,20.8268,20.7774,20.8185,108500.0
2011-03-23 12:25:00,25.28,25.35,25.28,25.34,113000.0,20.8103,20.8679,20.8103,20.8597,113000.0
2011-03-23 12:30:00,25.35,25.36,25.33,25.33,65300.0,20.8679,20.8762,20.8515,20.8515,65300.0
2011-03-23 12:35:00,25.32,25.33,25.31,25.32,25500.0,20.8432,20.8515,20.835,20.8432,25500.0
2011-03-23 12:40:00,25.32,25.34,25.31,25.32,25700.0,20.8432,20.8597,20.835,20.8432,25700.0
2011-03-23 12:45:00,25.31,25.33,25.31,25.31,16100.0,20.835,20.8515,20.835,20.835,16100.0
2011-03-23 12:50:00,25.32,25.33,25.3,25.3,15000.0,20.8432,20.8515,20.8268,20.8268,15000.0
2011-03-23 12:55:00,25.31,25.33,25.3,25.32,29200.0,20.835,20.8515,20.8268,20.8432,29200.0
2011-03-23 13:00:00,25.32,25.32,25.3,25.31,6900.0,20.8432,20.8432,20.8268,20.835,6900.0
2011-03-23 13:05:00,25.3,25.31,25.29,25.31,15800.0,20.8268,20.835,20.8185,20.835,15800.0
2011-03-23 13:10:00,25.31,25.31,25.29,25.31,12000.0,20.835,20.835,20.8185,20.835,12000.0
2011-03-23 13:15:00,25.31,25.34,25.3,25.32,31900.0,20.835,20.8597,20.8268,20.8432,31900.0
2011-03-23 13:20:00,25.33,25.33,25.31,25.32,20600.0,20.8515,20.8515,20.835,20.8432,20600.0
2011-03-23 13:25:00,25.32,25.33,25.31,25.32,57200.0,20.8432,20.8515,20.835,20.8432,57200.0
2011-03-23 13:30:00,25.33,25.36,25.32,25.35,40700.0,20.8515,20.8762,20.8432,20.8679,40700.0
2011-03-23 13:35:00,25.36,25.36,25.35,25.36,10700.0,20.8762,20.8762,20.8679,20.8762,10700.0
2011-03-23 13:40:00,25.35,25.36,25.34,25.36,19500.0,20.8679,20.8762,20.8597,20.8762,19500.0
2011-03-23 13:45:00,25.36,25.37,25.35,25.36,28200.0,20.8762,20.8844,20.8679,20.8762,28200.0
2011-03-23 13:50:00,25.36,25.38,25.36,25.36,67500.0,20.8762,20.8926,20.8762,20.8762,67500.0
2011-03-23 13:55:00,25.37,25.37,25.36,25.36,12300.0,20.8844,20.8844,20.8762,20.8762,12300.0
2011-03-23 14:00:00,25.37,25.37,25.33,25.33,93900.0,20.8844,20.8844,20.8515,20.8515,93900.0
2011-03-23 14:05:00,25.34,25.36,25.33,25.35,60900.0,20.8597,20.8762,20.8515,20.8679,60900.0
2011-03-23 14:10:00,25.34,25.34,25.33,25.34,50700.0,20.8597,20.8597,20.8515,20.8597,50700.0
2011-03-23 14:15:00,25.34,25.35,25.33,25.34,14100.0,20.8597,20.8679,20.8515,20.8597,14100.0
2011-03-23 14:20:00,25.34,25.34,25.33,25.34,10300.0,20.8597,20.8597,20.8515,20.8597,10300.0
2011-03-23 14:25:00,25.34,25.36,25.34,25.35,76400.0,20.8597,20.8762,20.8597,20.8679,76400.0
2011-03-23 14:30:00,25.35,25.36,25.34,25.36,43200.0,20.8679,20.8762,20.8597,20.8762,43200.0
2011-03-23 14:35:00,25.35,25.36,25.34,25.35,23000.0,20.8679,20.8762,20.8597,20.8679,23000.0
2011-03-23 14:40:00,25.36,25.37,25.35,25.37,14000.0,20.8762,20.8844,20.8679,20.8844,14000.0
2011-03-23 14:45:00,25.37,25.37,25.35,25.36,36400.0,20.8844,20.8844,20.8679,20.8762,36400.0
2011-03-23 14:50:00,25.37,25.44,25.37,25.44,171900.0,20.8844,20.942,20.8844,20.942,171900.0
2011-03-23 14:55:00,25.44,25.46,25.44,25.44,116700.0,20.942,20.9585,20.942,20.942,116700.0
2011-03-23 15:00:00,25.45,25.45,25.43,25.44,18500.0,20.9503,20.9503,20.9338,20.942,18500.0
2011-03-23 15:05:00,25.45,25.45,25.41,25.43,20500.0,20.9503,20.9503,20.9173,20.9338,20500.0
2011-03-23 15:10:00,25.42,25.47,25.42,25.46,87600.0,20.9256,20.9667,20.9256,20.9585,87600.0
2011-03-23 15:15:00,25.46,25.49,25.46,25.47,52900.0,20.9585,20.9832,20.9585,20.9667,52900.0
2011-03-23 15:20:00,25.47,25.48,25.46,25.48,72700.0,20.9667,20.975,20.9585,20.975,72700.0
2011-03-23 15:25:00,25.48,25.48,25.46,25.48,40900.0,20.975,20.975,20.9585,20.975,40900.0
2011-03-23 15:30:00,25.48,25.49,25.45,25.46,181600.0,20.975,20.9832,20.9503,20.9585,181600.0
2011-03-23 15:35:00,25.46,25.46,25.44,25.46,101000.0,20.9585,20.9585,20.942,20.9585,101000.0
2011-03-23 15:40:00,25.46,25.47,25.45,25.47,65200.0,20.9585,20.9667,20.9503,20.9667,65200.0
2011-03-23 15:45:00,25.46,25.47,25.43,25.44,157300.0,20.9585,20.9667,20.9338,20.942,157300.0
2011-03-23 15:50:00,25.44,25.47,25.43,25.46,273000.0,20.942,20.9667,20.9338,20.9585,273000.0
2011-03-23 15:55:00,25.46,25.46,25.42,25.42,762200.0,20.9585,20.9585,20.9256,20.9256,762200.0
2011-03-24 09:30:00,25.62,25.63,25.59,25.6,242300.0,21.0902,21.0984,21.0655,21.0737,242300.0
2011-03-24 09:35:00,25.6,25.63,25.59,25.59,248100.0,21.0737,21.0984,21.0655,21.0655,248100.0
2011-03-24 09:40:00,25.59,25.62,25.57,25.6,305800.0,21.0655,21.0902,21.049,21.0737,305800.0
2011-03-24 09:45:00,25.6,25.6,25.56,25.57,315700.0,21.0737,21.0737,21.0408,21.049,315700.0
2011-03-24 09:50:00,25.56,25.57,25.5,25.53,416100.0,21.0408,21.049,20.9914,21.0161,416100.0
2011-03-24 09:55:00,25.54,25.57,25.51,25.54,330600.0,21.0243,21.049,20.9997,21.0243,330600.0
2011-03-24 10:00:00,25.54,25.58,25.53,25.58,73600.0,21.0243,21.0573,21.0161,21.0573,73600.0
2011-03-24 10:05:00,25.57,25.6,25.55,25.55,61600.0,21.049,21.0737,21.0326,21.0326,61600.0
2011-03-24 10:10:00,25.55,25.55,25.52,25.54,65000.0,21.0326,21.0326,21.0079,21.0243,65000.0
2011-03-24 10:15:00,25.54,25.56,25.54,25.56,61200.0,21.0243,21.0408,21.0243,21.0408,61200.0
2011-03-24 10:20:00,25.56,25.59,25.56,25.58,183800.0,21.0408,21.0655,21.0408,21.0573,183800.0
2011-03-24 10:25:00,25.58,25.59,25.57,25.57,35600.0,21.0573,21.0655,21.049,21.049,35600.0
2011-03-24 10:30:00,25.58,25.6,25.58,25.6,44500.0,21.0573,21.0737,21.0573,21.0737,44500.0
2011-03-24 10:35:00,25.61,25.63,25.6,25.62,165500.0,21.082,21.0984,21.0737,21.0902,165500.0
2011-03-24 10:40:00,25.63,25.64,25.62,25.63,6100.0,21.0984,21.1067,21.0902,21.0984,6100.0
2011-03-24 10:45:00,25.63,25.63,25.61,25.61,7700.0,21.0984,21.0984,21.082,21.082,7700.0
2011-03-24 10:50:00,25.61,25.65,25.61,25.64,129500.0,21.082,21.1149,21.082,21.1067,129500.0
2011-03-24 10:55:00,25.65,25.71,25.64,25.7,402600.0,21.1149,21.1643,21.1067,21.1561,402600.0
2011-03-24 11:00:00,25.71,25.74,25.7,25.73,207300.0,21.1643,21.189,21.1561,21.1808,207300.0
2011-03-24 11:05:00,25.73,25.73,25.7,25.7,321000.0,21.1808,21.1808,21.1561,21.1561,321000.0
2011-03-24 11:10:00,25.7,25.72,25.7,25.71,52700.0,21.1561,21.1725,21.1561,21.1643,52700.0
2011-03-24 11:15:00,25.71,25.72,25.7,25.71,190100.0,21.1643,21.1725,21.1561,21.1643,190100.0
2011-03-24 11:20:00,25.71,25.75,25.71,25.73,267800.0,21.1643,21.1972,21.1643,21.1808,267800.0
2011-03-24 11:25:00,25.73,25.73,25.71,25.71,68100.0,21.1808,21.1808,21.1643,21.1643,68100.0
2011-03-24 11:30:00,25.72,25.74,25.71,25.72,55500.0,21.1725,21.189,21.1643,21.1725,55500.0
2011-03-24 11:35:00,25.72,25.75,25.72,25.75,115400.0,21.1725,21.1972,21.1725,21.1972,115400.0
2011-03-24 11:40:00,25.76,25.76,25.75,25.75,57700.0,21.2055,21.2055,21.1972,21.1972,57700.0
2011-03-24 11:45:00,25.75,25.75,25.73,25.73,36600.0,21.1972,21.1972,21.1808,21.1808,36600.0
2011-03-24 11:50:00,25.73,25.74,25.72,25.74,93800.0,21.1808,21.189,21.1725,21.189,93800.0
2011-03-24 11:55:00,25.74,25.75,25.73,25.74,121000.0,21.189,21.1972,21.1808,21.189,121000.0
2011-03-24 12:00:00,25.74,25.78,25.74,25.77,119400.0,21.189,21.2219,21.189,21.2137,119400.0
2011-03-24 12:05:00,25.78,25.78,25.76,25.77,68700.0,21.2219,21.2219,21.2055,21.2137,68700.0
2011-03-24 12:10:00,25.76,25.77,25.76,25.76,18600.0,21.2055,21.2137,21.2055,21.2055,18600.0
2011-03-24 12:15:00,25.77,25.79,25.76,25.78,28000.0,21.2137,21.2301,21.2055,21.2219,28000.0
2011-03-24 12:20:00,25.79,25.79,25.76,25.77,23200.0,21.2301,21.2301,21.2055,21.2137,23200.0
2011-03-24 12:25:00,25.78,25.79,25.77,25.77,28600.0,21.2219,21.2301,21.2137,21.2137,28600.0
2011-03-24 12:30:00,25.77,25.77,25.74,25.76,33400.0,21.2137,21.2137,21.189,21.2055,33400.0
2011-03-24 12:35:00,25.75,25.78,25.74,25.76,52100.0,21.1972,21.2219,21.189,21.2055,52100.0
2011-03-24 12:40:00,25.76,25.77,25.75,25.77,30500.0,21.2055,21.2137,21.1972,21.2137,30500.0
2011-03-24 12:45:00,25.76,25.76,25.75,25.75,24400.0,21.2055,21.2055,21.1972,21.1972,24400.0
2011-03-24 12:50:00,25.75,25.75,25.71,25.73,87500.0,21.1972,21.1972,21.1643,21.1808,87500.0
2011-03-24 12:55:00,25.73,25.74,25.72,25.74,24600.0,21.1808,21.189,21.1725,21.189,24600.0
2011-03-24 13:00:00,25.73,25.74,25.72,25.73,24500.0,21.1808,21.189,21.1725,21.1808,24500.0
2011-03-24 13:05:00,25.74,25.74,25.73,25.73,75800.0,21.189,21.189,21.1808,21.1808,75800.0
2011-03-24 13:10:00,25.73,25.73,25.72,25.73,4400.0,21.1808,21.1808,21.1725,21.1808,4400.0
2011-03-24 13:15:00,25.73,25.76,25.73,25.76,175400.0,21.1808,21.2055,21.1808,21.2055,175400.0
2011-03-24 13:20:00,25.75,25.75,25.74,25.75,31400.0,21.1972,21.1972,21.189,21.1972,31400.0
2011-03-24 13:25:00,25.75,25.77,25.74,25.76,74800.0,21.1972,21.2137,21.189,21.2055,74800.0
2011-03-24 13:30:00,25.76,25.77,25.76,25.77,30500.0,21.2055,21.2137,21.2055,21.2137,30500.0
2011-03-24 13:35:00,25.77,25.78,25.76,25.76,4500.0,21.2137,21.2219,21.2055,21.2055,4500.0
2011-03-24 13:40:00,25.76,25.77,25.76,25.77,4500.0,21.2055,21.2137,21.2055,21.2137,4500.0
2011-03-24 13:45:00,25.77,25.77,25.72,25.74,158600.0,21.2137,21.2137,21.1725,21.189,158600.0
2011-03-24 13:50:00,25.73,25.74,25.71,25.73,108300.0,21.1808,21.189,21.1643,21.1808,108300.0
2011-03-24 13:55:00,25.74,25.76,25.74,25.76,12700.0,21.189,21.2055,21.189,21.2055,12700.0
2011-03-24 14:00:00,25.76,25.78,25.75,25.78,18200.0,21.2055,21.2219,21.1972,21.2219,18200.0
2011-03-24 14:05:00,25.78,25.78,25.75,25.77,16700.0,21.2219,21.2219,21.1972,21.2137,16700.0
2011-03-24 14:10:00,25.76,25.78,25.76,25.76,5400.0,21.2055,21.2219,21.2055,21.2055,5400.0
2011-03-24 14:15:00,25.77,25.78,25.77,25.78,8700.0,21.2137,21.2219,21.2137,21.2219,8700.0
2011-03-24 14:20:00,25.78,25.8,25.78,25.78,5400.0,21.2219,21.2384,21.2219,21.2219,5400.0
2011-03-24 14:25:00,25.78,25.78,25.77,25.78,6100.0,21.2219,21.2219,21.2137,21.2219,6100.0
2011-03-24 14:30:00,25.78,25.79,25.77,25.78,12700.0,21.2219,21.2301,21.2137,21.2219,12700.0
2011-03-24 14:35:00,25.78,25.8,25.78,25.79,245600.0,21.2219,21.2384,21.2219,21.2301,245600.0
2011-03-24 14:40:00,25.79,25.8,25.78,25.8,15200.0,21.2301,21.2384,21.2219,21.2384,15200.0
2011-03-24 14:45:00,25.8,25.81,25.79,25.79,200500.0,21.2384,21.2466,21.2301,21.2301,200500.0
2011-03-24 14:50:00,25.79,25.8,25.77,25.77,54100.0,21.2301,21.2384,21.2137,21.2137,54100.0
2011-03-24 14:55:00,25.78,25.79,25.77,25.79,41900.0,21.2219,21.2301,21.2137,21.2301,41900.0
2011-03-24 15:00:00,25.79,25.79,25.76,25.77,76400.0,21.2301,21.2301,21.2055,21.2137,76400.0
2011-03-24 15:05:00,25.78,25.78,25.77,25.78,13400.0,21.2219,21.2219,21.2137,21.2219,13400.0
2011-03-24 15:10:00,25.78,25.79,25.77,25.78,17000.0,21.2219,21.2301,21.2137,21.2219,17000.0
2011-03-24 15:15:00,25.78,25.82,25.78,25.82,119200.0,21.2219,21.2548,21.2219,21.2548,119200.0
2011-03-24 15:20:00,25.82,25.85,25.82,25.85,113400.0,21.2548,21.2795,21.2548,21.2795,113400.0
2011-03-24 15:25:00,25.85,25.85,25.82,25.83,99500.0,21.2795,21.2795,21.2548,21.2631,99500.0
2011-03-24 15:30:00,25.82,25.84,25.82,25.82,113100.0,21.2548,21.2713,21.2548,21.2548,113100.0
2011-03-24 15:35:00,25.82,25.83,25.79,25.8,182200.0,21.2548,21.2631,21.2301,21.2384,182200.0
2011-03-24 15:40:00,25.81,25.83,25.8,25.82,89400.0,21.2466,21.2631,21.2384,21.2548,89400.0
2011-03-24 15:45:00,25.83,25.83,25.79,25.81,307100.0,21.2631,21.2631,21.2301,21.2466,307100.0
2011-03-24 15:50:00,25.8,25.82,25.79,25.81,596700.0,21.2384,21.2548,21.2301,21.2466,596700.0
2011-03-24 15:55:00,25.8,25.82,25.79,25.82,1415200.0,21.2384,21.2548,21.2301,21.2548,1415200.0
2011-03-25 09:30:00,25.95,25.99,25.9,25.95,465700.0,21.3619,21.3948,21.3207,21.3619,465700.0
2011-03-25 09:35:00,25.94,25.95,25.9,25.9,139000.0,21.3536,21.3619,21.3207,21.3207,139000.0
2011-03-25 09:40:00,25.9,25.91,25.87,25.9,157800.0,21.3207,21.3289,21.296,21.3207,157800.0
2011-03-25 09:45:00,25.9,25.93,25.89,25.93,56400.0,21.3207,21.3454,21.3125,21.3454,56400.0
2011-03-25 09:50:00,25.93,25.94,25.93,25.94,14100.0,21.3454,21.3536,21.3454,21.3536,14100.0
2011-03-25 09:55:00,25.93,25.94,25.89,25.92,25600.0,21.3454,21.3536,21.3125,21.3372,25600.0
2011-03-25 10:00:00,25.93,25.94,25.9,25.93,12100.0,21.3454,21.3536,21.3207,21.3454,12100.0
2011-03-25 10:05:00,25.93,25.93,25.9,25.91,12200.0,21.3454,21.3454,21.3207,21.3289,12200.0
2011-03-25 10:10:00,25.92,25.92,25.88,25.88,10600.0,21.3372,21.3372,21.3042,21.3042,10600.0
2011-03-25 10:15:00,25.88,25.9,25.85,25.86,27100.0,21.3042,21.3207,21.2795,21.2878,27100.0
2011-03-25 10:20:00,25.87,25.89,25.87,25.89,44800.0,21.296,21.3125,21.296,21.3125,44800.0
2011-03-25 10:25:00,25.89,25.92,25.89,25.91,50600.0,21.3125,21.3372,21.3125,21.3289,50600.0
2011-03-25 10:30:00,25.91,25.94,25.9,25.94,131400.0,21.3289,21.3536,21.3207,21.3536,131400.0
2011-03-25 10:35:00,25.94,25.95,25.92,25.93,22800.0,21.3536,21.3619,21.3372,21.3454,22800.0
2011-03-25 10:40:00,25.94,25.97,25.94,25.97,57000.0,21.3536,21.3783,21.3536,21.3783,57000.0
2011-03-25 10:45:00,25.97,25.99,25.96,25.98,39000.0,21.3783,21.3948,21.3701,21.3866,39000.0
2011-03-25 10:50:00,25.97,26.01,25.96,26.01,30100.0,21.3783,21.4112,21.3701,21.4112,30100.0
2011-03-25 10:55:00,26.01,26.02,26.0,26.01,51000.0,21.4112,21.4195,21.403,21.4112,51000.0
2011-03-25 11:00:00,26.01,26.02,25.99,26.0,87900.0,21.4112,21.4195,21.3948,21.403,87900.0
2011-03-25 11:05:00,26.0,26.02,25.99,26.01,47500.0,21.403,21.4195,21.3948,21.4112,47500.0
2011-03-25 11:10:00,26.02,26.02,26.0,26.0,26200.0,21.4195,21.4195,21.403,21.403,26200.0
2011-03-25 11:15:00,26.0,26.0,25.98,26.0,81900.0,21.403,21.403,21.3866,21.403,81900.0
2011-03-25 11:20:00,26.0,26.0,25.97,25.98,17900.0,21.403,21.403,21.3783,21.3866,17900.0
2011-03-25 11:25:00,25.97,25.98,25.96,25.98,66000.0,21.3783,21.3866,21.3701,21.3866,66000.0
2011-03-25 11:30:00,25.98,26.0,25.98,25.99,19200.0,21.3866,21.403,21.3866,21.3948,19200.0
2011-03-25 11:35:00,26.0,26.01,25.99,26.01,142300.0,21.403,21.4112,21.3948,21.4112,142300.0
2011-03-25 11:40:00,26.01,26.01,25.99,26.0,21900.0,21.4112,21.4112,21.3948,21.403,21900.0
2011-03-25 11:45:00,26.0,26.01,25.99,26.0,742500.0,21.403,21.4112,21.3948,21.403,742500.0
2011-03-25 11:50:00,25.99,26.0,25.98,26.0,72800.0,21.3948,21.403,21.3866,21.403,72800.0
2011-03-25 11:55:00,25.99,26.0,25.99,25.99,32400.0,21.3948,21.403,21.3948,21.3948,32400.0
2011-03-25 12:00:00,25.99,26.0,25.99,26.0,11000.0,21.3948,21.403,21.3948,21.403,11000.0
2011-03-25 12:05:00,25.99,26.0,25.98,25.98,2500.0,21.3948,21.403,21.3866,21.3866,2500.0
2011-03-25 12:10:00,25.98,25.99,25.98,25.98,14200.0,21.3866,21.3948,21.3866,21.3866,14200.0
2011-03-25 12:15:00,25.98,26.01,25.98,26.0,132400.0,21.3866,21.4112,21.3866,21.403,132400.0
2011-03-25 12:20:00,26.0,26.0,25.99,26.0,72000.0,21.403,21.403,21.3948,21.403,72000.0
2011-03-25 12:25:00,26.0,26.0,25.99,26.0,26200.0,21.403,21.403,21.3948,21.403,26200.0
2011-03-25 12:30:00,26.0,26.0,25.96,25.97,127000.0,21.403,21.403,21.3701,21.3783,127000.0
2011-03-25 12:35:00,25.96,25.99,25.96,25.99,14000.0,21.3701,21.3948,21.3701,21.3948,14000.0
2011-03-25 12:40:00,25.99,25.99,25.97,25.97,17100.0,21.3948,21.3948,21.3783,21.3783,17100.0
2011-03-25 12:45:00,25.97,25.99,25.97,25.99,22400.0,21.3783,21.3948,21.3783,21.3948,22400.0
2011-03-25 12:50:00,25.98,25.99,25.97,25.98,19500.0,21.3866,21.3948,21.3783,21.3866,19500.0
2011-03-25 12:55:00,25.98,25.98,25.96,25.97,59300.0,21.3866,21.3866,21.3701,21.3783,59300.0
2011-03-25 13:00:00,25.96,25.97,25.95,25.95,23900.0,21.3701,21.3783,21.3619,21.3619,23900.0
2011-03-25 13:05:00,25.95,25.97,25.95,25.97,428200.0,21.3619,21.3783,21.3619,21.3783,428200.0
2011-03-25 13:10:00,25.96,25.97,25.95,25.96,48800.0,21.3701,21.3783,21.3619,21.3701,48800.0
2011-03-25 13:15:00,25.95,25.96,25.94,25.95,10400.0,21.3619,21.3701,21.3536,21.3619,10400.0
2011-03-25 13:20:00,25.96,25.97,25.94,25.97,14500.0,21.3701,21.3783,21.3536,21.3783,14500.0
2011-03-25 13:25:00,25.96,25.98,25.96,25.98,5300.0,21.3701,21.3866,21.3701,21.3866,5300.0
2011-03-25 13:30:00,25.98,25.98,25.95,25.95,22800.0,21.3866,21.3866,21.3619,21.3619,22800.0
2011-03-25 13:35:00,25.96,25.98,25.95,25.98,6900.0,21.3701,21.3866,21.3619,21.3866,6900.0
2011-03-25 13:40:00,25.97,25.97,25.96,25.97,28000.0,21.3783,21.3783,21.3701,21.3783,28000.0
2011-03-25 13:45:00,25.97,25.97,25.96,25.96,6500.0,21.3783,21.3783,21.3701,21.3701,6500.0
2011-03-25 13:50:00,25.97,25.98,25.96,25.96,5600.0,21.3783,21.3866,21.3701,21.3701,5600.0
2011-03-25 13:55:00,25.97,25.97,25.92,25.94,55800.0,21.3783,21.3783,21.3372,21.3536,55800.0
2011-03-25 14:00:00,25.93,25.94,25.92,25.92,14700.0,21.3454,21.3536,21.3372,21.3372,14700.0
2011-03-25 14:05:00,25.91,25.93,25.91,25.92,41900.0,21.3289,21.3454,21.3289,21.3372,41900.0
2011-03-25 14:10:00,25.92,25.94,25.92,25.93,8800.0,21.3372,21.3536,21.3372,21.3454,8800.0
2011-03-25 14:15:00,25.92,25.94,25.9,25.9,22000.0,21.3372,21.3536,21.3207,21.3207,22000.0
2011-03-25 14:20:00,25.91,25.92,25.89,25.89,54300.0,21.3289,21.3372,21.3125,21.3125,54300.0
2011-03-25 14:25:00,25.9,25.9,25.88,25.89,46700.0,21.3207,21.3207,21.3042,21.3125,46700.0
2011-03-25 14:30:00,25.88,25.89,25.87,25.88,175400.0,21.3042,21.3125,21.296,21.3042,175400.0
2011-03-25 14:35:00,25.88,25.89,25.87,25.89,10500.0,21.3042,21.3125,21.296,21.3125,10500.0
2011-03-25 14:40:00,25.89,25.9,25.88,25.88,38800.0,21.3125,21.3207,21.3042,21.3042,38800.0
2011-03-25 14:45:00,25.89,25.91,25.88,25.91,139000.0,21.3125,21.3289,21.3042,21.3289,139000.0
2011-03-25 14:50:00,25.9,25.92,25.9,25.9,19900.0,21.3207,21.3372,21.3207,21.3207,19900.0
2011-03-25 14:55:00,25.91,25.91,25.9,25.9,6100.0,21.3289,21.3289,21.3207,21.3207,6100.0
2011-03-25 15:00:00,25.9,25.91,25.89,25.9,143000.0,21.3207,21.3289,21.3125,21.3207,143000.0
2011-03-25 15:05:00,25.9,25.91,25.89,25.89,61700.0,21.3207,21.3289,21.3125,21.3125,61700.0
2011-03-25 15:10:00,25.89,25.93,25.89,25.92,57100.0,21.3125,21.3454,21.3125,21.3372,57100.0
2011-03-25 15:15:00,25.93,25.93,25.9,25.91,57500.0,21.3454,21.3454,21.3207,21.3289,57500.0
2011-03-25 15:20:00,25.91,25.91,25.88,25.89,33700.0,21.3289,21.3289,21.3042,21.3125,33700.0
2011-03-25 15:25:00,25.89,25.89,25.87,25.87,19800.0,21.3125,21.3125,21.296,21.296,19800.0
2011-03-25 15:30:00,25.87,25.89,25.87,25.88,61400.0,21.296,21.3125,21.296,21.3042,61400.0
2011-03-25 15:35:00,25.87,25.91,25.87,25.89,111300.0,21.296,21.3289,21.296,21.3125,111300.0
2011-03-25 15:40:00,25.9,25.91,25.89,25.91,64400.0,21.3207,21.3289,21.3125,21.3289,64400.0
2011-03-25 15:45:00,25.9,25.91,25.87,25.88,447500.0,21.3207,21.3289,21.296,21.3042,447500.0
2011-03-25 15:50:00,25.88,25.89,25.87,25.88,118100.0,21.3042,21.3125,21.296,21.3042,118100.0
2011-03-25 15:55:00,25.87,25.9,25.87,25.87,441000.0,21.296,21.3207,21.296,21.296,441000.0
2011-03-28 09:30:00,25.98,25.98,25.93,25.95,134800.0,21.3866,21.3866,21.3454,21.3619,134800.0
2011-03-28 09:35:00,25.95,25.97,25.94,25.97,38400.0,21.3619,21.3783,21.3536,21.3783,38400.0
2011-03-28 09:40:00,25.97,25.97,25.93,25.93,29900.0,21.3783,21.3783,21.3454,21.3454,29900.0
2011-03-28 09:45:00,25.93,25.97,25.93,25.95,58600.0,21.3454,21.3783,21.3454,21.3619,58600.0
2011-03-28 09:50:00,25.94,25.98,25.93,25.98,39100.0,21.3536,21.3866,21.3454,21.3866,39100.0
2011-03-28 09:55:00,25.98,26.01,25.96,25.96,99200.0,21.3866,21.4112,21.3701,21.3701,99200.0
2011-03-28 10:00:00,25.97,25.98,25.94,25.96,412600.0,21.3783,21.3866,21.3536,21.3701,412600.0
2011-03-28 10:05:00,25.96,25.96,25.94,25.95,55100.0,21.3701,21.3701,21.3536,21.3619,55100.0
2011-03-28 10:10:00,25.96,26.0,25.94,26.0,144000.0,21.3701,21.403,21.3536,21.403,144000.0
2011-03-28 10:15:00,26.01,26.01,25.99,26.01,105500.0,21.4112,21.4112,21.3948,21.4112,105500.0
2011-03-28 10:20:00,26.01,26.01,26.0,26.0,25500.0,21.4112,21.4112,21.403,21.403,25500.0
2011-03-28 10:25:00,25.99,26.01,25.99,25.99,59400.0,21.3948,21.4112,21.3948,21.3948,59400.0
2011-03-28 10:30:00,25.99,26.01,25.99,26.0,35900.0,21.3948,21.4112,21.3948,21.403,35900.0
2011-03-28 10:35:00,25.99,26.03,25.99,26.01,38100.0,21.3948,21.4277,21.3948,21.4112,38100.0
2011-03-28 10:40:00,26.02,26.04,26.01,26.04,76100.0,21.4195,21.4359,21.4112,21.4359,76100.0
2011-03-28 10:45:00,26.04,26.04,26.02,26.02,48300.0,21.4359,21.4359,21.4195,21.4195,48300.0
2011-03-28 10:50:00,26.03,26.03,25.97,25.97,68900.0,21.4277,21.4277,21.3783,21.3783,68900.0
2011-03-28 10:55:00,25.98,25.99,25.97,25.99,30700.0,21.3866,21.3948,21.3783,21.3948,30700.0
2011-03-28 11:00:00,25.98,25.99,25.95,25.98,73400.0,21.3866,21.3948,21.3619,21.3866,73400.0
2011-03-28 11:05:00,25.99,26.0,25.97,25.99,27300.0,21.3948,21.403,21.3783,21.3948,27300.0
2011-03-28 11:10:00,25.99,26.0,25.98,26.0,107100.0,21.3948,21.403,21.3866,21.403,107100.0
2011-03-28 11:15:00,26.0,26.01,25.99,25.99,54200.0,21.403,21.4112,21.3948,21.3948,54200.0
2011-03-28 11:20:00,26.0,26.0,25.99,25.99,24400.0,21.403,21.403,21.3948,21.3948,24400.0
2011-03-28 11:25:00,26.0,26.0,25.98,26.0,22700.0,21.403,21.403,21.3866,21.403,22700.0
2011-03-28 11:30:00,26.0,26.0,25.97,25.97,27600.0,21.403,21.403,21.3783,21.3783,27600.0
2011-03-28 11:35:00,25.97,25.98,25.94,25.96,144700.0,21.3783,21.3866,21.3536,21.3701,144700.0
2011-03-28 11:40:00,25.95,25.95,25.92,25.94,103700.0,21.3619,21.3619,21.3372,21.3536,103700.0
2011-03-28 11:45:00,25.93,25.95,25.91,25.94,80400.0,21.3454,21.3619,21.3289,21.3536,80400.0
2011-03-28 11:50:00,25.94,25.96,25.94,25.95,18900.0,21.3536,21.3701,21.3536,21.3619,18900.0
2011-03-28 11:55:00,25.95,25.96,25.94,25.96,20200.0,21.3619,21.3701,21.3536,21.3701,20200.0
2011-03-28 12:00:00,25.95,25.97,25.94,25.96,49700.0,21.3619,21.3783,21.3536,21.3701,49700.0
2011-03-28 12:05:00,25.95,25.96,25.93,25.94,48000.0,21.3619,21.3701,21.3454,21.3536,48000.0
2011-03-28 12:10:00,25.95,25.95,25.93,25.94,20700.0,21.3619,21.3619,21.3454,21.3536,20700.0
2011-03-28 12:15:00,25.93,25.95,25.93,25.94,23100.0,21.3454,21.3619,21.3454,21.3536,23100.0
2011-03-28 12:20:00,25.94,25.94,25.93,25.94,13300.0,21.3536,21.3536,21.3454,21.3536,13300.0
2011-03-28 12:25:00,25.94,25.94,25.93,25.93,15100.0,21.3536,21.3536,21.3454,21.3454,15100.0
2011-03-28 12:30:00,25.94,25.96,25.94,25.95,449800.0,21.3536,21.3701,21.3536,21.3619,449800.0
2011-03-28 12:35:00,25.94,25.95,25.94,25.95,65200.0,21.3536,21.3619,21.3536,21.3619,65200.0
2011-03-28 12:40:00,25.95,25.95,25.94,25.95,19900.0,21.3619,21.3619,21.3536,21.3619,19900.0
2011-03-28 12:45:00,25.95,25.95,25.94,25.94,14800.0,21.3619,21.3619,21.3536,21.3536,14800.0
2011-03-28 12:50:00,25.94,25.95,25.93,25.93,15800.0,21.3536,21.3619,21.3454,21.3454,15800.0
2011-03-28 12:55:00,25.93,25.95,25.92,25.95,32600.0,21.3454,21.3619,21.3372,21.3619,32600.0
2011-03-28 13:00:00,25.94,25.96,25.94,25.96,37000.0,21.3536,21.3701,21.3536,21.3701,37000.0
2011-03-28 13:05:00,25.95,25.96,25.95,25.96,15600.0,21.3619,21.3701,21.3619,21.3701,15600.0
2011-03-28 13:10:00,25.96,25.98,25.96,25.97,13500.0,21.3701,21.3866,21.3701,21.3783,13500.0
2011-03-28 13:15:00,25.98,25.98,25.96,25.97,105800.0,21.3866,21.3866,21.3701,21.3783,105800.0
2011-03-28 13:20:00,25.96,25.96,25.95,25.95,11600.0,21.3701,21.3701,21.3619,21.3619,11600.0
2011-03-28 13:25:00,25.96,25.97,25.95,25.96,82800.0,21.3701,21.3783,21.3619,21.3701,82800.0
2011-03-28 13:30:00,25.96,25.97,25.95,25.96,25500.0,21.3701,21.3783,21.3619,21.3701,25500.0
2011-03-28 13:35:00,25.96,25.98,25.96,25.97,49500.0,21.3701,21.3866,21.3701,21.3783,49500.0
2011-03-28 13:40:00,25.98,25.98,25.96,25.96,13900.0,21.3866,21.3866,21.3701,21.3701,13900.0
2011-03-28 13:45:00,25.96,25.97,25.95,25.96,10900.0,21.3701,21.3783,21.3619,21.3701,10900.0
2011-03-28 13:50:00,25.96,25.96,25.94,25.95,30300.0,21.3701,21.3701,21.3536,21.3619,30300.0
2011-03-28 13:55:00,25.94,25.95,25.94,25.95,7200.0,21.3536,21.3619,21.3536,21.3619,7200.0
2011-03-28 14:00:00,25.94,25.94,25.93,25.93,95000.0,21.3536,21.3536,21.3454,21.3454,95000.0
2011-03-28 14:05:00,25.93,25.93,25.92,25.93,8800.0,21.3454,21.3454,21.3372,21.3454,8800.0
2011-03-28 14:10:00,25.93,25.94,25.92,25.93,19500.0,21.3454,21.3536,21.3372,21.3454,19500.0
2011-03-28 14:15:00,25.94,25.94,25.92,25.94,57600.0,21.3536,21.3536,21.3372,21.3536,57600.0
2011-03-28 14:20:00,25.94,25.96,25.93,25.94,16500.0,21.3536,21.3701,21.3454,21.3536,16500.0
2011-03-28 14:25:00,25.94,25.95,25.94,25.95,10500.0,21.3536,21.3619,21.3536,21.3619,10500.0
2011-03-28 14:30:00,25.94,25.96,25.94,25.96,22800.0,21.3536,21.3701,21.3536,21.3701,22800.0
2011-03-28 14:35:00,25.95,25.97,25.95,25.97,55400.0,21.3619,21.3783,21.3619,21.3783,55400.0
2011-03-28 14:40:00,25.97,25.97,25.96,25.96,15700.0,21.3783,21.3783,21.3701,21.3701,15700.0
2011-03-28 14:45:00,25.96,25.96,25.94,25.95,24600.0,21.3701,21.3701,21.3536,21.3619,24600.0
2011-03-28 14:50:00,25.95,25.95,25.92,25.92,40100.0,21.3619,21.3619,21.3372,21.3372,40100.0
2011-03-28 14:55:00,25.93,25.93,25.92,25.93,27200.0,21.3454,21.3454,21.3372,21.3454,27200.0
2011-03-28 15:00:00,25.93,25.96,25.92,25.96,53000.0,21.3454,21.3701,21.3372,21.3701,53000.0
2011-03-28 15:05:00,25.96,25.96,25.93,25.94,15300.0,21.3701,21.3701,21.3454,21.3536,15300.0
2011-03-28 15:10:00,25.93,25.95,25.93,25.94,22800.0,21.3454,21.3619,21.3454,21.3536,22800.0
2011-03-28 15:15:00,25.94,25.95,25.94,25.94,27400.0,21.3536,21.3619,21.3536,21.3536,27400.0
2011-03-28 15:20:00,25.94,25.95,25.93,25.94,61200.0,21.3536,21.3619,21.3454,21.3536,61200.0
2011-03-28 15:25:00,25.94,25.95,25.92,25.93,352700.0,21.3536,21.3619,21.3372,21.3454,352700.0
2011-03-28 15:30:00,25.92,25.93,25.92,25.93,335600.0,21.3372,21.3454,21.3372,21.3454,335600.0
2011-03-28 15:35:00,25.93,25.93,25.91,25.91,201700.0,21.3454,21.3454,21.3289,21.3289,201700.0
2011-03-28 15:40:00,25.92,25.92,25.86,25.87,801600.0,21.3372,21.3372,21.2878,21.296,801600.0
2011-03-28 15:45:00,25.86,25.87,25.82,25.83,1355500.0,21.2878,21.296,21.2548,21.2631,1355500.0
2011-03-28 15:50:00,25.82,25.85,25.81,25.81,113900.0,21.2548,21.2795,21.2466,21.2466,113900.0
2011-03-28 15:55:00,25.81,25.83,25.8,25.82,709000.0,21.2466,21.2631,21.2384,21.2548,709000.0
2011-03-29 09:30:00,25.79,25.79,25.73,25.75,119500.0,21.2301,21.2301,21.1808,21.1972,119500.0
2011-03-29 09:35:00,25.74,25.74,25.69,25.7,62900.0,21.189,21.189,21.1478,21.1561,62900.0
2011-03-29 09:40:00,25.7,25.73,25.67,25.71,80100.0,21.1561,21.1808,21.1314,21.1643,80100.0
2011-03-29 09:45:00,25.71,25.73,25.68,25.72,149100.0,21.1643,21.1808,21.1396,21.1725,149100.0
2011-03-29 09:50:00,25.72,25.78,25.72,25.76,106800.0,21.1725,21.2219,21.1725,21.2055,106800.0
2011-03-29 09:55:00,25.76,25.77,25.74,25.75,22300.0,21.2055,21.2137,21.189,21.1972,22300.0
2011-03-29 10:00:00,25.75,25.83,25.74,25.83,197600.0,21.1972,21.2631,21.189,21.2631,197600.0
2011-03-29 10:05:00,25.83,25.87,25.83,25.86,101100.0,21.2631,21.296,21.2631,21.2878,101100.0
2011-03-29 10:10:00,25.87,25.89,25.86,25.87,146600.0,21.296,21.3125,21.2878,21.296,146600.0
2011-03-29 10:15:00,25.88,25.89,25.86,25.89,103800.0,21.3042,21.3125,21.2878,21.3125,103800.0
2011-03-29 10:20:00,25.9,25.9,25.87,25.88,23400.0,21.3207,21.3207,21.296,21.3042,23400.0
2011-03-29 10:25:00,25.88,25.9,25.87,25.87,26000.0,21.3042,21.3207,21.296,21.296,26000.0
2011-03-29 10:30:00,25.88,25.89,25.87,25.87,22400.0,21.3042,21.3125,21.296,21.296,22400.0
2011-03-29 10:35:00,25.87,25.87,25.85,25.85,67900.0,21.296,21.296,21.2795,21.2795,67900.0
2011-03-29 10:40:00,25.85,25.87,25.85,25.85,45300.0,21.2795,21.296,21.2795,21.2795,45300.0
2011-03-29 10:45:00,25.86,25.9,25.86,25.9,24400.0,21.2878,21.3207,21.2878,21.3207,24400.0
2011-03-29 10:50:00,25.9,25.91,25.88,25.88,202300.0,21.3207,21.3289,21.3042,21.3042,202300.0
2011-03-29 10:55:00,25.88,25.9,25.87,25.9,146200.0,21.3042,21.3207,21.296,21.3207,146200.0
2011-03-29 11:00:00,25.9,25.94,25.89,25.94,32700.0,21.3207,21.3536,21.3125,21.3536,32700.0
2011-03-29 11:05:00,25.94,25.97,25.93,25.96,53800.0,21.3536,21.3783,21.3454,21.3701,53800.0
2011-03-29 11:10:00,25.97,25.97,25.95,25.96,66600.0,21.3783,21.3783,21.3619,21.3701,66600.0
2011-03-29 11:15:00,25.97,25.97,25.95,25.95,17800.0,21.3783,21.3783,21.3619,21.3619,17800.0
2011-03-29 11:20:00,25.96,25.99,25.95,25.97,89900.0,21.3701,21.3948,21.3619,21.3783,89900.0
2011-03-29 11:25:00,25.98,25.98,25.95,25.98,87700.0,21.3866,21.3866,21.3619,21.3866,87700.0
2011-03-29 11:30:00,25.97,25.99,25.97,25.97,36500.0,21.3783,21.3948,21.3783,21.3783,36500.0
2011-03-29 11:35:00,25.98,25.98,25.96,25.96,92200.0,21.3866,21.3866,21.3701,21.3701,92200.0
2011-03-29 11:40:00,25.96,25.96,25.95,25.96,17700.0,21.3701,21.3701,21.3619,21.3701,17700.0
2011-03-29 11:45:00,25.96,25.96,25.94,25.94,27900.0,21.3701,21.3701,21.3536,21.3536,27900.0
2011-03-29 11:50:00,25.95,25.97,25.95,25.95,35200.0,21.3619,21.3783,21.3619,21.3619,35200.0
2011-03-29 11:55:00,25.96,25.97,25.95,25.96,15300.0,21.3701,21.3783,21.3619,21.3701,15300.0
2011-03-29 12:00:00,25.96,25.97,25.95,25.97,4000.0,21.3701,21.3783,21.3619,21.3783,4000.0
2011-03-29 12:05:00,25.97,25.98,25.96,25.96,10200.0,21.3783,21.3866,21.3701,21.3701,10200.0
2011-03-29 12:10:00,25.96,25.97,25.95,25.96,21000.0,21.3701,21.3783,21.3619,21.3701,21000.0
2011-03-29 12:15:00,25.95,25.97,25.95,25.96,22500.0,21.3619,21.3783,21.3619,21.3701,22500.0
2011-03-29 12:20:00,25.97,25.97,25.96,25.97,18500.0,21.3783,21.3783,21.3701,21.3783,18500.0
2011-03-29 12:25:00,25.96,25.97,25.92,25.92,22100.0,21.3701,21.3783,21.3372,21.3372,22100.0
2011-03-29 12:30:00,25.92,25.93,25.91,25.92,36400.0,21.3372,21.3454,21.3289,21.3372,36400.0
2011-03-29 12:35:00,25.92,25.94,25.92,25.94,11800.0,21.3372,21.3536,21.3372,21.3536,11800.0
2011-03-29 12:40:00,25.94,25.94,25.91,25.91,11500.0,21.3536,21.3536,21.3289,21.3289,11500.0
2011-03-29 12:45:00,25.91,25.93,25.91,25.93,50700.0,21.3289,21.3454,21.3289,21.3454,50700.0
2011-03-29 12:50:00,25.94,25.94,25.93,25.93,164700.0,21.3536,21.3536,21.3454,21.3454,164700.0
2011-03-29 12:55:00,25.94,25.95,25.93,25.94,22800.0,21.3536,21.3619,21.3454,21.3536,22800.0
2011-03-29 13:00:00,25.95,25.96,25.94,25.95,9500.0,21.3619,21.3701,21.3536,21.3619,9500.0
2011-03-29 13:05:00,25.95,25.95,25.94,25.94,11600.0,21.3619,21.3619,21.3536,21.3536,11600.0
2011-03-29 13:10:00,25.95,25.95,25.93,25.93,6900.0,21.3619,21.3619,21.3454,21.3454,6900.0
2011-03-29 13:15:00,25.93,25.93,25.92,25.92,2600.0,21.3454,21.3454,21.3372,21.3372,2600.0
2011-03-29 13:20:00,25.93,25.93,25.92,25.93,13400.0,21.3454,21.3454,21.3372,21.3454,13400.0
2011-03-29 13:25:00,25.92,25.93,25.91,25.91,7900.0,21.3372,21.3454,21.3289,21.3289,7900.0
2011-03-29 13:30:00,25.91,25.93,25.91,25.92,19100.0,21.3289,21.3454,21.3289,21.3372,19100.0
2011-03-29 13:35:00,25.92,25.93,25.91,25.92,6700.0,21.3372,21.3454,21.3289,21.3372,6700.0
2011-03-29 13:40:00,25.93,25.93,25.92,25.92,2600.0,21.3454,21.3454,21.3372,21.3372,2600.0
2011-03-29 13:45:00,25.93,25.94,25.92,25.93,7800.0,21.3454,21.3536,21.3372,21.3454,7800.0
2011-03-29 13:50:00,25.94,25.94,25.92,25.93,3400.0,21.3536,21.3536,21.3372,21.3454,3400.0
2011-03-29 13:55:00,25.93,25.93,25.92,25.92,63800.0,21.3454,21.3454,21.3372,21.3372,63800.0
2011-03-29 14:00:00,25.92,25.96,25.92,25.96,64800.0,21.3372,21.3701,21.3372,21.3701,64800.0
2011-03-29 14:05:00,25.96,25.98,25.95,25.98,8800.0,21.3701,21.3866,21.3619,21.3866,8800.0
2011-03-29 14:10:00,25.97,25.97,25.95,25.95,22000.0,21.3783,21.3783,21.3619,21.3619,22000.0
2011-03-29 14:15:00,25.96,25.97,25.95,25.96,33400.0,21.3701,21.3783,21.3619,21.3701,33400.0
2011-03-29 14:20:00,25.96,25.96,25.94,25.95,35000.0,21.3701,21.3701,21.3536,21.3619,35000.0
2011-03-29 14:25:00,25.95,25.95,25.93,25.94,9400.0,21.3619,21.3619,21.3454,21.3536,9400.0
2011-03-29 14:30:00,25.93,25.94,25.93,25.94,8900.0,21.3454,21.3536,21.3454,21.3536,8900.0
2011-03-29 14:35:00,25.94,25.96,25.94,25.95,79100.0,21.3536,21.3701,21.3536,21.3619,79100.0
2011-03-29 14:40:00,25.95,25.96,25.95,25.95,24200.0,21.3619,21.3701,21.3619,21.3619,24200.0
2011-03-29 14:45:00,25.96,25.97,25.95,25.96,18000.0,21.3701,21.3783,21.3619,21.3701,18000.0
2011-03-29 14:50:00,25.97,25.97,25.96,25.97,31300.0,21.3783,21.3783,21.3701,21.3783,31300.0
2011-03-29 14:55:00,25.97,25.98,25.96,25.97,43300.0,21.3783,21.3866,21.3701,21.3783,43300.0
2011-03-29 15:00:00,25.96,25.98,25.96,25.97,14200.0,21.3701,21.3866,21.3701,21.3783,14200.0
2011-03-29 15:05:00,25.98,25.98,25.95,25.96,138200.0,21.3866,21.3866,21.3619,21.3701,138200.0
2011-03-29 15:10:00,25.96,25.97,25.95,25.96,252200.0,21.3701,21.3783,21.3619,21.3701,252200.0
2011-03-29 15:15:00,25.96,25.99,25.96,25.97,102300.0,21.3701,21.3948,21.3701,21.3783,102300.0
2011-03-29 15:20:00,25.97,25.98,25.97,25.98,20200.0,21.3783,21.3866,21.3783,21.3866,20200.0
2011-03-29 15:25:00,25.97,25.98,25.96,25.98,59200.0,21.3783,21.3866,21.3701,21.3866,59200.0
2011-03-29 15:30:00,25.98,25.99,25.97,25.97,33200.0,21.3866,21.3948,21.3783,21.3783,33200.0
2011-03-29 15:35:00,25.98,25.98,25.96,25.96,49400.0,21.3866,21.3866,21.3701,21.3701,49400.0
2011-03-29 15:40:00,25.96,25.97,25.95,25.96,83600.0,21.3701,21.3783,21.3619,21.3701,83600.0
2011-03-29 15:45:00,25.97,26.0,25.96,25.99,136500.0,21.3783,21.403,21.3701,21.3948,136500.0
2011-03-29 15:50:00,25.99,26.0,25.98,25.99,176100.0,21.3948,21.403,21.3866,21.3948,176100.0
2011-03-29 15:55:00,25.99,26.01,25.99,26.01,662500.0,21.3948,21.4112,21.3948,21.4112,662500.0
2011-03-30 09:30:00,26.14,26.15,26.1,26.13,90600.0,21.5183,21.5265,21.4853,21.51,90600.0
2011-03-30 09:35:00,26.13,26.14,26.09,26.14,398900.0,21.51,21.5183,21.4771,21.5183,398900.0
2011-03-30 09:40:00,26.14,26.14,26.1,26.11,170300.0,21.5183,21.5183,21.4853,21.4936,170300.0
2011-03-30 09:45:00,26.11,26.12,26.09,26.09,66500.0,21.4936,21.5018,21.4771,21.4771,66500.0
2011-03-30 09:50:00,26.1,26.12,26.09,26.09,18300.0,21.4853,21.5018,21.4771,21.4771,18300.0
2011-03-30 09:55:00,26.09,26.14,26.09,26.14,15500.0,21.4771,21.5183,21.4771,21.5183,15500.0
2011-03-30 10:00:00,26.14,26.15,26.13,26.13,49800.0,21.5183,21.5265,21.51,21.51,49800.0
2011-03-30 10:05:00,26.13,26.14,26.06,26.06,86200.0,21.51,21.5183,21.4524,21.4524,86200.0
2011-03-30 10:10:00,26.05,26.09,26.05,26.08,52200.0,21.4442,21.4771,21.4442,21.4689,52200.0
2011-03-30 10:15:00,26.07,26.1,26.07,26.09,33400.0,21.4606,21.4853,21.4606,21.4771,33400.0
2011-03-30 10:20:00,26.1,26.1,26.08,26.09,27100.0,21.4853,21.4853,21.4689,21.4771,27100.0
2011-03-30 10:25:00,26.09,26.09,26.06,26.06,133600.0,21.4771,21.4771,21.4524,21.4524,133600.0
2011-03-30 10:30:00,26.06,26.11,26.06,26.1,74200.0,21.4524,21.4936,21.4524,21.4853,74200.0
2011-03-30 10:35:00,26.1,26.1,26.07,26.08,372200.0,21.4853,21.4853,21.4606,21.4689,372200.0
2011-03-30 10:40:00,26.08,26.1,26.07,26.09,42000.0,21.4689,21.4853,21.4606,21.4771,42000.0
2011-03-30 10:45:00,26.1,26.1,26.09,26.1,4800.0,21.4853,21.4853,21.4771,21.4853,4800.0
2011-03-30 10:50:00,26.1,26.1,26.09,26.1,21600.0,21.4853,21.4853,21.4771,21.4853,21600.0
2011-03-30 10:55:00,26.1,26.12,26.09,26.11,126400.0,21.4853,21.5018,21.4771,21.4936,126400.0
2011-03-30 11:00:00,26.11,26.12,26.1,26.1,40100.0,21.4936,21.5018,21.4853,21.4853,40100.0
2011-03-30 11:05:00,26.1,26.12,26.1,26.12,101300.0,21.4853,21.5018,21.4853,21.5018,101300.0
2011-03-30 11:10:00,26.12,26.12,26.09,26.09,11900.0,21.5018,21.5018,21.4771,21.4771,11900.0
2011-03-30 11:15:00,26.1,26.12,26.1,26.12,12300.0,21.4853,21.5018,21.4853,21.5018,12300.0
2011-03-30 11:20:00,26.12,26.13,26.1,26.11,95000.0,21.5018,21.51,21.4853,21.4936,95000.0
2011-03-30 11:25:00,26.11,26.11,26.09,26.09,14300.0,21.4936,21.4936,21.4771,21.4771,14300.0
2011-03-30 11:30:00,26.09,26.11,26.09,26.11,82300.0,21.4771,21.4936,21.4771,21.4936,82300.0
2011-03-30 11:35:00,26.11,26.11,26.09,26.1,64000.0,21.4936,21.4936,21.4771,21.4853,64000.0
2011-03-30 11:40:00,26.1,26.11,26.1,26.11,23200.0,21.4853,21.4936,21.4853,21.4936,23200.0
2011-03-30 11:45:00,26.11,26.11,26.09,26.09,16100.0,21.4936,21.4936,21.4771,21.4771,16100.0
2011-03-30 11:50:00,26.1,26.1,26.09,26.1,9100.0,21.4853,21.4853,21.4771,21.4853,9100.0
2011-03-30 11:55:00,26.09,26.1,26.07,26.07,10800.0,21.4771,21.4853,21.4606,21.4606,10800.0
2011-03-30 12:00:00,26.08,26.09,26.08,26.09,35600.0,21.4689,21.4771,21.4689,21.4771,35600.0
2011-03-30 12:05:00,26.09,26.11,26.09,26.09,334600.0,21.4771,21.4936,21.4771,21.4771,334600.0
2011-03-30 12:10:00,26.09,26.1,26.08,26.1,42900.0,21.4771,21.4853,21.4689,21.4853,42900.0
2011-03-30 12:15:00,26.11,26.14,26.1,26.13,306900.0,21.4936,21.5183,21.4853,21.51,306900.0
2011-03-30 12:20:00,26.13,26.15,26.12,26.14,91800.0,21.51,21.5265,21.5018,21.5183,91800.0
2011-03-30 12:25:00,26.14,26.14,26.13,26.14,13600.0,21.5183,21.5183,21.51,21.5183,13600.0
2011-03-30 12:30:00,26.14,26.15,26.14,26.14,5500.0,21.5183,21.5265,21.5183,21.5183,5500.0
2011-03-30 12:35:00,26.15,26.15,26.13,26.13,8600.0,21.5265,21.5265,21.51,21.51,8600.0
2011-03-30 12:40:00,26.14,26.14,26.13,26.13,2100.0,21.5183,21.5183,21.51,21.51,2100.0
2011-03-30 12:45:00,26.14,26.14,26.12,26.12,15000.0,21.5183,21.5183,21.5018,21.5018,15000.0
2011-03-30 12:50:00,26.13,26.14,26.12,26.13,130900.0,21.51,21.5183,21.5018,21.51,130900.0
2011-03-30 12:55:00,26.14,26.15,26.13,26.14,50300.0,21.5183,21.5265,21.51,21.5183,50300.0
2011-03-30 13:00:00,26.14,26.16,26.13,26.14,31700.0,21.5183,21.5347,21.51,21.5183,31700.0
2011-03-30 13:05:00,26.15,26.17,26.15,26.17,16900.0,21.5265,21.543,21.5265,21.543,16900.0
2011-03-30 13:10:00,26.16,26.17,26.15,26.15,61900.0,21.5347,21.543,21.5265,21.5265,61900.0
2011-03-30 13:15:00,26.15,26.16,26.15,26.16,10200.0,21.5265,21.5347,21.5265,21.5347,10200.0
2011-03-30 13:20:00,26.16,26.16,26.14,26.16,72300.0,21.5347,21.5347,21.5183,21.5347,72300.0
2011-03-30 13:25:00,26.15,26.16,26.14,26.14,4200.0,21.5265,21.5347,21.5183,21.5183,4200.0
2011-03-30 13:30:00,26.14,26.16,26.14,26.15,10600.0,21.5183,21.5347,21.5183,21.5265,10600.0
2011-03-30 13:35:00,26.14,26.16,26.14,26.16,6500.0,21.5183,21.5347,21.5183,21.5347,6500.0
2011-03-30 13:40:00,26.15,26.16,26.14,26.15,10000.0,21.5265,21.5347,21.5183,21.5265,10000.0
2011-03-30 13:45:00,26.14,26.16,26.14,26.15,19900.0,21.5183,21.5347,21.5183,21.5265,19900.0
2011-03-30 13:50:00,26.14,26.15,26.12,26.14,67900.0,21.5183,21.5265,21.5018,21.5183,67900.0
2011-03-30 13:55:00,26.14,26.14,26.13,26.13,2300.0,21.5183,21.5183,21.51,21.51,2300.0
2011-03-30 14:00:00,26.13,26.14,26.13,26.14,4200.0,21.51,21.5183,21.51,21.5183,4200.0
2011-03-30 14:05:00,26.14,26.14,26.13,26.14,50900.0,21.5183,21.5183,21.51,21.5183,50900.0
2011-03-30 14:10:00,26.14,26.14,26.13,26.13,22000.0,21.5183,21.5183,21.51,21.51,22000.0
2011-03-30 14:15:00,26.13,26.14,26.12,26.14,21800.0,21.51,21.5183,21.5018,21.5183,21800.0
2011-03-30 14:20:00,26.13,26.16,26.13,26.16,43500.0,21.51,21.5347,21.51,21.5347,43500.0
2011-03-30 14:25:00,26.16,26.16,26.14,26.15,20200.0,21.5347,21.5347,21.5183,21.5265,20200.0
2011-03-30 14:30:00,26.15,26.16,26.14,26.14,42200.0,21.5265,21.5347,21.5183,21.5183,42200.0
2011-03-30 14:35:00,26.14,26.15,26.14,26.14,24600.0,21.5183,21.5265,21.5183,21.5183,24600.0
2011-03-30 14:40:00,26.14,26.14,26.13,26.14,17700.0,21.5183,21.5183,21.51,21.5183,17700.0
2011-03-30 14:45:00,26.14,26.14,26.11,26.11,16100.0,21.5183,21.5183,21.4936,21.4936,16100.0
2011-03-30 14:50:00,26.12,26.12,26.1,26.1,9300.0,21.5018,21.5018,21.4853,21.4853,9300.0
2011-03-30 14:55:00,26.11,26.13,26.1,26.12,24000.0,21.4936,21.51,21.4853,21.5018,24000.0
2011-03-30 15:00:00,26.12,26.13,26.11,26.13,20200.0,21.5018,21.51,21.4936,21.51,20200.0
2011-03-30 15:05:00,26.13,26.13,26.12,26.12,17000.0,21.51,21.51,21.5018,21.5018,17000.0
2011-03-30 15:10:00,26.12,26.13,26.11,26.12,22100.0,21.5018,21.51,21.4936,21.5018,22100.0
2011-03-30 15:15:00,26.12,26.15,26.12,26.15,42900.0,21.5018,21.5265,21.5018,21.5265,42900.0
2011-03-30 15:20:00,26.14,26.15,26.13,26.14,36000.0,21.5183,21.5265,21.51,21.5183,36000.0
2011-03-30 15:25:00,26.14,26.14,26.13,26.13,16900.0,21.5183,21.5183,21.51,21.51,16900.0
2011-03-30 15:30:00,26.14,26.15,26.12,26.13,74800.0,21.5183,21.5265,21.5018,21.51,74800.0
2011-03-30 15:35:00,26.14,26.15,26.13,26.13,57000.0,21.5183,21.5265,21.51,21.51,57000.0
2011-03-30 15:40:00,26.14,26.14,26.12,26.12,62500.0,21.5183,21.5183,21.5018,21.5018,62500.0
2011-03-30 15:45:00,26.12,26.13,26.07,26.07,148000.0,21.5018,21.51,21.4606,21.4606,148000.0
2011-03-30 15:50:00,26.07,26.11,26.07,26.11,142400.0,21.4606,21.4936,21.4606,21.4936,142400.0
2011-03-30 15:55:00,26.11,26.12,26.09,26.1,745100.0,21.4936,21.5018,21.4771,21.4853,745100.0
2011-03-31 09:30:00,26.07,26.08,26.07,26.08,86200.0,21.4606,21.4689,21.4606,21.4689,86200.0
2011-03-31 09:35:00,26.09,26.11,26.08,26.1,69800.0,21.4771,21.4936,21.4689,21.4853,69800.0
2011-03-31 09:40:00,26.11,26.15,26.11,26.12,389100.0,21.4936,21.5265,21.4936,21.5018,389100.0
2011-03-31 09:45:00,26.11,26.11,26.08,26.1,437700.0,21.4936,21.4936,21.4689,21.4853,437700.0
2011-03-31 09:50:00,26.11,26.11,26.07,26.07,134900.0,21.4936,21.4936,21.4606,21.4606,134900.0
2011-03-31 09:55:00,26.07,26.1,26.07,26.08,47600.0,21.4606,21.4853,21.4606,21.4689,47600.0
2011-03-31 10:00:00,26.09,26.11,26.04,26.04,356300.0,21.4771,21.4936,21.4359,21.4359,356300.0
2011-03-31 10:05:00,26.05,26.06,26.04,26.06,171500.0,21.4442,21.4524,21.4359,21.4524,171500.0
2011-03-31 10:10:00,26.07,26.08,26.05,26.08,129700.0,21.4606,21.4689,21.4442,21.4689,129700.0
2011-03-31 10:15:00,26.08,26.08,26.07,26.08,14600.0,21.4689,21.4689,21.4606,21.4689,14600.0
2011-03-31 10:20:00,26.07,26.11,26.07,26.1,114900.0,21.4606,21.4936,21.4606,21.4853,114900.0
2011-03-31 10:25:00,26.09,26.1,26.07,26.07,50900.0,21.4771,21.4853,21.4606,21.4606,50900.0
2011-03-31 10:30:00,26.08,26.12,26.07,26.11,47000.0,21.4689,21.5018,21.4606,21.4936,47000.0
2011-03-31 10:35:00,26.12,26.14,26.12,26.13,48300.0,21.5018,21.5183,21.5018,21.51,48300.0
2011-03-31 10:40:00,26.14,26.14,26.12,26.13,66200.0,21.5183,21.5183,21.5018,21.51,66200.0
2011-03-31 10:45:00,26.13,26.13,26.1,26.1,13500.0,21.51,21.51,21.4853,21.4853,13500.0
2011-03-31 10:50:00,26.11,26.11,26.09,26.1,22600.0,21.4936,21.4936,21.4771,21.4853,22600.0
2011-03-31 10:55:00,26.09,26.12,26.08,26.11,21100.0,21.4771,21.5018,21.4689,21.4936,21100.0
2011-03-31 11:00:00,26.11,26.12,26.1,26.11,26600.0,21.4936,21.5018,21.4853,21.4936,26600.0
2011-03-31 11:05:00,26.1,26.11,26.07,26.09,32900.0,21.4853,21.4936,21.4606,21.4771,32900.0
2011-03-31 11:10:00,26.08,26.09,26.07,26.08,26600.0,21.4689,21.4771,21.4606,21.4689,26600.0
2011-03-31 11:15:00,26.08,26.09,26.08,26.09,14300.0,21.4689,21.4771,21.4689,21.4771,14300.0
2011-03-31 11:20:00,26.08,26.08,26.05,26.05,15700.0,21.4689,21.4689,21.4442,21.4442,15700.0
2011-03-31 11:25:00,26.05,26.07,26.04,26.05,25400.0,21.4442,21.4606,21.4359,21.4442,25400.0
2011-03-31 11:30:00,26.06,26.06,26.03,26.03,24600.0,21.4524,21.4524,21.4277,21.4277,24600.0
2011-03-31 11:35:00,26.04,26.05,26.02,26.04,139500.0,21.4359,21.4442,21.4195,21.4359,139500.0
2011-03-31 11:40:00,26.04,26.05,26.03,26.03,24800.0,21.4359,21.4442,21.4277,21.4277,24800.0
2011-03-31 11:45:00,26.04,26.06,26.03,26.04,16100.0,21.4359,21.4524,21.4277,21.4359,16100.0
2011-03-31 11:50:00,26.04,26.06,26.04,26.05,29800.0,21.4359,21.4524,21.4359,21.4442,29800.0
2011-03-31 11:55:00,26.04,26.04,26.03,26.03,8300.0,21.4359,21.4359,21.4277,21.4277,8300.0
2011-03-31 12:00:00,26.04,26.05,26.04,26.04,28400.0,21.4359,21.4442,21.4359,21.4359,28400.0
2011-03-31 12:05:00,26.05,26.05,26.04,26.04,4700.0,21.4442,21.4442,21.4359,21.4359,4700.0
2011-03-31 12:10:00,26.04,26.05,26.03,26.03,8500.0,21.4359,21.4442,21.4277,21.4277,8500.0
2011-03-31 12:15:00,26.04,26.05,26.03,26.05,14700.0,21.4359,21.4442,21.4277,21.4442,14700.0
2011-03-31 12:20:00,26.05,26.07,26.05,26.06,18000.0,21.4442,21.4606,21.4442,21.4524,18000.0
2011-03-31 12:25:00,26.07,26.09,26.07,26.08,11200.0,21.4606,21.4771,21.4606,21.4689,11200.0
2011-03-31 12:30:00,26.07,26.09,26.07,26.07,24300.0,21.4606,21.4771,21.4606,21.4606,24300.0
2011-03-31 12:35:00,26.07,26.07,26.05,26.05,28700.0,21.4606,21.4606,21.4442,21.4442,28700.0
2011-03-31 12:40:00,26.05,26.06,26.04,26.06,17100.0,21.4442,21.4524,21.4359,21.4524,17100.0
2011-03-31 12:45:00,26.07,26.07,26.05,26.07,5600.0,21.4606,21.4606,21.4442,21.4606,5600.0
2011-03-31 12:50:00,26.06,26.07,26.06,26.07,4200.0,21.4524,21.4606,21.4524,21.4606,4200.0
2011-03-31 12:55:00,26.07,26.08,26.07,26.08,130300.0,21.4606,21.4689,21.4606,21.4689,130300.0
2011-03-31 13:00:00,26.08,26.09,26.08,26.08,2900.0,21.4689,21.4771,21.4689,21.4689,2900.0
2011-03-31 13:05:00,26.08,26.09,26.07,26.07,20800.0,21.4689,21.4771,21.4606,21.4606,20800.0
2011-03-31 13:10:00,26.07,26.08,26.07,26.08,6300.0,21.4606,21.4689,21.4606,21.4689,6300.0
2011-03-31 13:15:00,26.07,26.08,26.07,26.07,6800.0,21.4606,21.4689,21.4606,21.4606,6800.0
2011-03-31 13:20:00,26.07,26.09,26.07,26.09,14700.0,21.4606,21.4771,21.4606,21.4771,14700.0
2011-03-31 13:25:00,26.08,26.09,26.07,26.07,20900.0,21.4689,21.4771,21.4606,21.4606,20900.0
2011-03-31 13:30:00,26.07,26.08,26.07,26.07,56000.0,21.4606,21.4689,21.4606,21.4606,56000.0
2011-03-31 13:35:00,26.07,26.09,26.07,26.08,35400.0,21.4606,21.4771,21.4606,21.4689,35400.0
2011-03-31 13:40:00,26.08,26.09,26.08,26.08,27400.0,21.4689,21.4771,21.4689,21.4689,27400.0
2011-03-31 13:45:00,26.08,26.08,26.07,26.08,60500.0,21.4689,21.4689,21.4606,21.4689,60500.0
2011-03-31 13:50:00,26.08,26.08,26.07,26.08,1900.0,21.4689,21.4689,21.4606,21.4689,1900.0
2011-03-31 13:55:00,26.07,26.08,26.06,26.07,105000.0,21.4606,21.4689,21.4524,21.4606,105000.0
2011-03-31 14:00:00,26.07,26.07,26.06,26.06,41000.0,21.4606,21.4606,21.4524,21.4524,41000.0
2011-03-31 14:05:00,26.06,26.07,26.05,26.07,155000.0,21.4524,21.4606,21.4442,21.4606,155000.0
2011-03-31 14:10:00,26.07,26.08,26.07,26.08,33700.0,21.4606,21.4689,21.4606,21.4689,33700.0
2011-03-31 14:15:00,26.08,26.1,26.07,26.08,247200.0,21.4689,21.4853,21.4606,21.4689,247200.0
2011-03-31 14:20:00,26.08,26.09,26.07,26.08,13300.0,21.4689,21.4771,21.4606,21.4689,13300.0
2011-03-31 14:25:00,26.08,26.08,26.06,26.07,23100.0,21.4689,21.4689,21.4524,21.4606,23100.0
2011-03-31 14:30:00,26.06,26.07,26.05,26.06,27400.0,21.4524,21.4606,21.4442,21.4524,27400.0
2011-03-31 14:35:00,26.05,26.08,26.05,26.08,60700.0,21.4442,21.4689,21.4442,21.4689,60700.0
2011-03-31 14:40:00,26.08,26.09,26.07,26.09,16100.0,21.4689,21.4771,21.4606,21.4771,16100.0
2011-03-31 14:45:00,26.09,26.1,26.08,26.1,28800.0,21.4771,21.4853,21.4689,21.4853,28800.0
2011-03-31 14:50:00,26.1,26.1,26.08,26.09,77500.0,21.4853,21.4853,21.4689,21.4771,77500.0
2011-03-31 14:55:00,26.1,26.1,26.09,26.1,7400.0,21.4853,21.4853,21.4771,21.4853,7400.0
2011-03-31 15:00:00,26.1,26.1,26.08,26.08,79200.0,21.4853,21.4853,21.4689,21.4689,79200.0
2011-03-31 15:05:00,26.09,26.1,26.08,26.09,19200.0,21.4771,21.4853,21.4689,21.4771,19200.0
2011-03-31 15:10:00,26.08,26.09,26.07,26.07,98800.0,21.4689,21.4771,21.4606,21.4606,98800.0
2011-03-31 15:15:00,26.08,26.09,26.07,26.08,27800.0,21.4689,21.4771,21.4606,21.4689,27800.0
2011-03-31 15:20:00,26.08,26.09,26.08,26.08,69800.0,21.4689,21.4771,21.4689,21.4689,69800.0
2011-03-31 15:25:00,26.09,26.1,26.08,26.1,58900.0,21.4771,21.4853,21.4689,21.4853,58900.0
2011-03-31 15:30:00,26.1,26.1,26.07,26.07,211400.0,21.4853,21.4853,21.4606,21.4606,211400.0
2011-03-31 15:35:00,26.07,26.09,26.06,26.09,105200.0,21.4606,21.4771,21.4524,21.4771,105200.0
2011-03-31 15:40:00,26.09,26.11,26.08,26.1,432700.0,21.4771,21.4936,21.4689,21.4853,432700.0
2011-03-31 15:45:00,26.1,26.1,26.06,26.09,131700.0,21.4853,21.4853,21.4524,21.4771,131700.0
2011-03-31 15:50:00,26.08,26.1,26.08,26.1,119200.0,21.4689,21.4853,21.4689,21.4853,119200.0
2011-03-31 15:55:00,26.1,26.1,26.06,26.07,564400.0,21.4853,21.4853,21.4524,21.4606,564400.0
2011-04-01 09:30:00,26.18,26.24,26.16,26.16,500700.0,21.5512,21.6006,21.5347,21.5347,500700.0
2011-04-01 09:35:00,26.16,26.17,26.13,26.13,90600.0,21.5347,21.543,21.51,21.51,90600.0
2011-04-01 09:40:00,26.13,26.14,26.09,26.09,123500.0,21.51,21.5183,21.4771,21.4771,123500.0
2011-04-01 09:45:00,26.09,26.1,26.04,26.04,62700.0,21.4771,21.4853,21.4359,21.4359,62700.0
2011-04-01 09:50:00,26.04,26.07,26.04,26.06,67400.0,21.4359,21.4606,21.4359,21.4524,67400.0
2011-04-01 09:55:00,26.06,26.08,26.06,26.07,104900.0,21.4524,21.4689,21.4524,21.4606,104900.0
2011-04-01 10:00:00,26.06,26.1,26.06,26.1,106800.0,21.4524,21.4853,21.4524,21.4853,106800.0
2011-04-01 10:05:00,26.1,26.12,26.09,26.1,26700.0,21.4853,21.5018,21.4771,21.4853,26700.0
2011-04-01 10:10:00,26.1,26.13,26.1,26.11,107500.0,21.4853,21.51,21.4853,21.4936,107500.0
2011-04-01 10:15:00,26.11,26.13,26.1,26.12,54900.0,21.4936,21.51,21.4853,21.5018,54900.0
2011-04-01 10:20:00,26.13,26.15,26.12,26.15,95100.0,21.51,21.5265,21.5018,21.5265,95100.0
2011-04-01 10:25:00,26.15,26.16,26.12,26.12,75800.0,21.5265,21.5347,21.5018,21.5018,75800.0
2011-04-01 10:30:00,26.13,26.15,26.13,26.14,34300.0,21.51,21.5265,21.51,21.5183,34300.0
2011-04-01 10:35:00,26.14,26.15,26.12,26.13,129500.0,21.5183,21.5265,21.5018,21.51,129500.0
2011-04-01 10:40:00,26.12,26.12,26.1,26.11,379800.0,21.5018,21.5018,21.4853,21.4936,379800.0
2011-04-01 10:45:00,26.1,26.11,26.09,26.09,17900.0,21.4853,21.4936,21.4771,21.4771,17900.0
2011-04-01 10:50:00,26.09,26.1,26.08,26.1,33600.0,21.4771,21.4853,21.4689,21.4853,33600.0
2011-04-01 10:55:00,26.1,26.11,26.09,26.11,20500.0,21.4853,21.4936,21.4771,21.4936,20500.0
2011-04-01 11:00:00,26.11,26.12,26.1,26.11,56500.0,21.4936,21.5018,21.4853,21.4936,56500.0
2011-04-01 11:05:00,26.12,26.12,26.09,26.1,75500.0,21.5018,21.5018,21.4771,21.4853,75500.0
2011-04-01 11:10:00,26.1,26.11,26.09,26.11,23600.0,21.4853,21.4936,21.4771,21.4936,23600.0
2011-04-01 11:15:00,26.11,26.11,26.1,26.1,17800.0,21.4936,21.4936,21.4853,21.4853,17800.0
2011-04-01 11:20:00,26.1,26.13,26.1,26.12,72500.0,21.4853,21.51,21.4853,21.5018,72500.0
2011-04-01 11:25:00,26.13,26.14,26.12,26.13,46800.0,21.51,21.5183,21.5018,21.51,46800.0
2011-04-01 11:30:00,26.14,26.16,26.13,26.16,46500.0,21.5183,21.5347,21.51,21.5347,46500.0
2011-04-01 11:35:00,26.16,26.16,26.14,26.14,129700.0,21.5347,21.5347,21.5183,21.5183,129700.0
2011-04-01 11:40:00,26.14,26.14,26.11,26.12,227700.0,21.5183,21.5183,21.4936,21.5018,227700.0
2011-04-01 11:45:00,26.12,26.12,26.1,26.11,429300.0,21.5018,21.5018,21.4853,21.4936,429300.0
2011-04-01 11:50:00,26.11,26.12,26.11,26.11,339000.0,21.4936,21.5018,21.4936,21.4936,339000.0
2011-04-01 11:55:00,26.11,26.14,26.11,26.14,224500.0,21.4936,21.5183,21.4936,21.5183,224500.0
2011-04-01 12:00:00,26.14,26.14,26.12,26.13,66100.0,21.5183,21.5183,21.5018,21.51,66100.0
2011-04-01 12:05:00,26.12,26.14,26.12,26.14,8700.0,21.5018,21.5183,21.5018,21.5183,8700.0
2011-04-01 12:10:00,26.14,26.14,26.13,26.14,17400.0,21.5183,21.5183,21.51,21.5183,17400.0
2011-04-01 12:15:00,26.14,26.14,26.13,26.14,8100.0,21.5183,21.5183,21.51,21.5183,8100.0
2011-04-01 12:20:00,26.14,26.14,26.13,26.14,30900.0,21.5183,21.5183,21.51,21.5183,30900.0
2011-04-01 12:25:00,26.14,26.14,26.13,26.13,23600.0,21.5183,21.5183,21.51,21.51,23600.0
2011-04-01 12:30:00,26.12,26.13,26.12,26.12,56300.0,21.5018,21.51,21.5018,21.5018,56300.0
2011-04-01 12:35:00,26.12,26.12,26.11,26.12,47100.0,21.5018,21.5018,21.4936,21.5018,47100.0
2011-04-01 12:40:00,26.12,26.12,26.11,26.11,44900.0,21.5018,21.5018,21.4936,21.4936,44900.0
2011-04-01 12:45:00,26.1,26.11,26.1,26.1,85600.0,21.4853,21.4936,21.4853,21.4853,85600.0
2011-04-01 12:50:00,26.09,26.11,26.09,26.11,38100.0,21.4771,21.4936,21.4771,21.4936,38100.0
2011-04-01 12:55:00,26.11,26.12,26.1,26.1,28000.0,21.4936,21.5018,21.4853,21.4853,28000.0
2011-04-01 13:00:00,26.11,26.12,26.1,26.12,7200.0,21.4936,21.5018,21.4853,21.5018,7200.0
2011-04-01 13:05:00,26.11,26.11,26.1,26.11,62800.0,21.4936,21.4936,21.4853,21.4936,62800.0
2011-04-01 13:10:00,26.11,26.11,26.09,26.09,22200.0,21.4936,21.4936,21.4771,21.4771,22200.0
2011-04-01 13:15:00,26.09,26.1,26.08,26.1,30100.0,21.4771,21.4853,21.4689,21.4853,30100.0
2011-04-01 13:20:00,26.09,26.1,26.08,26.1,124600.0,21.4771,21.4853,21.4689,21.4853,124600.0
2011-04-01 13:25:00,26.1,26.1,26.09,26.1,24400.0,21.4853,21.4853,21.4771,21.4853,24400.0
2011-04-01 13:30:00,26.1,26.12,26.1,26.12,19300.0,21.4853,21.5018,21.4853,21.5018,19300.0
2011-04-01 13:35:00,26.12,26.12,26.11,26.12,13000.0,21.5018,21.5018,21.4936,21.5018,13000.0
2011-04-01 13:40:00,26.12,26.12,26.11,26.12,6100.0,21.5018,21.5018,21.4936,21.5018,6100.0
2011-04-01 13:45:00,26.12,26.12,26.09,26.11,18300.0,21.5018,21.5018,21.4771,21.4936,18300.0
2011-04-01 13:50:00,26.11,26.11,26.1,26.11,7500.0,21.4936,21.4936,21.4853,21.4936,7500.0
2011-04-01 13:55:00,26.11,26.12,26.11,26.12,417800.0,21.4936,21.5018,21.4936,21.5018,417800.0
2011-04-01 14:00:00,26.12,26.12,26.11,26.12,9400.0,21.5018,21.5018,21.4936,21.5018,9400.0
2011-04-01 14:05:00,26.12,26.12,26.11,26.12,11200.0,21.5018,21.5018,21.4936,21.5018,11200.0
2011-04-01 14:10:00,26.12,26.13,26.11,26.13,520300.0,21.5018,21.51,21.4936,21.51,520300.0
2011-04-01 14:15:00,26.13,26.13,26.12,26.13,53100.0,21.51,21.51,21.5018,21.51,53100.0
2011-04-01 14:20:00,26.13,26.13,26.12,26.13,12900.0,21.51,21.51,21.5018,21.51,12900.0
2011-04-01 14:25:00,26.12,26.13,26.12,26.13,11000.0,21.5018,21.51,21.5018,21.51,11000.0
2011-04-01 14:30:00,26.13,26.13,26.12,26.13,30100.0,21.51,21.51,21.5018,21.51,30100.0
2011-04-01 14:35:00,26.13,26.13,26.12,26.12,70300.0,21.51,21.51,21.5018,21.5018,70300.0
2011-04-01 14:40:00,26.12,26.12,26.07,26.07,227200.0,21.5018,21.5018,21.4606,21.4606,227200.0
2011-04-01 14:45:00,26.07,26.08,26.03,26.04,197600.0,21.4606,21.4689,21.4277,21.4359,197600.0
2011-04-01 14:50:00,26.04,26.06,26.03,26.04,158400.0,21.4359,21.4524,21.4277,21.4359,158400.0
2011-04-01 14:55:00,26.04,26.05,26.01,26.05,84500.0,21.4359,21.4442,21.4112,21.4442,84500.0
2011-04-01 15:00:00,26.04,26.05,26.0,26.03,131300.0,21.4359,21.4442,21.403,21.4277,131300.0
2011-04-01 15:05:00,26.03,26.03,26.01,26.01,80000.0,21.4277,21.4277,21.4112,21.4112,80000.0
2011-04-01 15:10:00,26.02,26.02,25.94,25.94,327500.0,21.4195,21.4195,21.3536,21.3536,327500.0
2011-04-01 15:15:00,25.94,25.97,25.93,25.94,723000.0,21.3536,21.3783,21.3454,21.3536,723000.0
2011-04-01 15:20:00,25.95,25.96,25.94,25.94,402400.0,21.3619,21.3701,21.3536,21.3536,402400.0
2011-04-01 15:25:00,25.94,25.98,25.94,25.97,112700.0,21.3536,21.3866,21.3536,21.3783,112700.0
2011-04-01 15:30:00,25.97,26.0,25.97,25.98,75800.0,21.3783,21.403,21.3783,21.3866,75800.0
2011-04-01 15:35:00,25.98,25.99,25.95,25.98,65000.0,21.3866,21.3948,21.3619,21.3866,65000.0
2011-04-01 15:40:00,25.98,26.0,25.97,26.0,86800.0,21.3866,21.403,21.3783,21.403,86800.0
2011-04-01 15:45:00,26.0,26.02,25.98,25.98,541700.0,21.403,21.4195,21.3866,21.3866,541700.0
2011-04-01 15:50:00,25.99,26.0,25.97,25.99,329600.0,21.3948,21.403,21.3783,21.3948,329600.0
2011-04-01 15:55:00,25.99,26.02,25.98,26.01,1125800.0,21.3948,21.4195,21.3866,21.4112,1125800.0
2011-04-04 09:30:00,26.07,26.07,26.04,26.04,160300.0,21.4606,21.4606,21.4359,21.4359,160300.0
2011-04-04 09:35:00,26.05,26.08,26.05,26.08,17100.0,21.4442,21.4689,21.4442,21.4689,17100.0
2011-04-04 09:40:00,26.08,26.08,26.02,26.02,40100.0,21.4689,21.4689,21.4195,21.4195,40100.0
2011-04-04 09:45:00,26.02,26.05,26.01,26.03,41500.0,21.4195,21.4442,21.4112,21.4277,41500.0
2011-04-04 09:50:00,26.02,26.02,25.98,25.99,46700.0,21.4195,21.4195,21.3866,21.3948,46700.0
2011-04-04 09:55:00,25.99,26.0,25.96,25.97,140600.0,21.3948,21.403,21.3701,21.3783,140600.0
2011-04-04 10:00:00,25.98,25.99,25.92,25.93,57300.0,21.3866,21.3948,21.3372,21.3454,57300.0
2011-04-04 10:05:00,25.92,25.93,25.9,25.93,100100.0,21.3372,21.3454,21.3207,21.3454,100100.0
2011-04-04 10:10:00,25.93,25.94,25.92,25.94,37000.0,21.3454,21.3536,21.3372,21.3536,37000.0
2011-04-04 10:15:00,25.94,25.95,25.93,25.94,41600.0,21.3536,21.3619,21.3454,21.3536,41600.0
2011-04-04 10:20:00,25.94,25.96,25.93,25.96,62300.0,21.3536,21.3701,21.3454,21.3701,62300.0
2011-04-04 10:25:00,25.96,25.96,25.92,25.92,16100.0,21.3701,21.3701,21.3372,21.3372,16100.0
2011-04-04 10:30:00,25.93,25.95,25.93,25.95,14200.0,21.3454,21.3619,21.3454,21.3619,14200.0
2011-04-04 10:35:00,25.95,25.96,25.94,25.95,22000.0,21.3619,21.3701,21.3536,21.3619,22000.0
2011-04-04 10:40:00,25.95,25.96,25.93,25.94,14600.0,21.3619,21.3701,21.3454,21.3536,14600.0
2011-04-04 10:45:00,25.95,25.96,25.93,25.95,108100.0,21.3619,21.3701,21.3454,21.3619,108100.0
2011-04-04 10:50:00,25.95,25.97,25.95,25.96,14500.0,21.3619,21.3783,21.3619,21.3701,14500.0
2011-04-04 10:55:00,25.96,25.96,25.9,25.91,76500.0,21.3701,21.3701,21.3207,21.3289,76500.0
2011-04-04 11:00:00,25.91,25.94,25.91,25.93,45300.0,21.3289,21.3536,21.3289,21.3454,45300.0
2011-04-04 11:05:00,25.92,25.92,25.89,25.89,50200.0,21.3372,21.3372,21.3125,21.3125,50200.0
2011-04-04 11:10:00,25.89,25.91,25.88,25.91,47300.0,21.3125,21.3289,21.3042,21.3289,47300.0
2011-04-04 11:15:00,25.91,25.93,25.9,25.93,10400.0,21.3289,21.3454,21.3207,21.3454,10400.0
2011-04-04 11:20:00,25.93,25.93,25.92,25.93,19900.0,21.3454,21.3454,21.3372,21.3454,19900.0
2011-04-04 11:25:00,25.93,25.95,25.92,25.94,20500.0,21.3454,21.3619,21.3372,21.3536,20500.0
2011-04-04 11:30:00,25.95,25.95,25.93,25.94,13100.0,21.3619,21.3619,21.3454,21.3536,13100.0
2011-04-04 11:35:00,25.94,25.95,25.93,25.94,64200.0,21.3536,21.3619,21.3454,21.3536,64200.0
2011-04-04 11:40:00,25.94,25.95,25.93,25.95,107900.0,21.3536,21.3619,21.3454,21.3619,107900.0
2011-04-04 11:45:00,25.95,25.96,25.94,25.96,67500.0,21.3619,21.3701,21.3536,21.3701,67500.0
2011-04-04 11:50:00,25.96,25.96,25.94,25.95,32100.0,21.3701,21.3701,21.3536,21.3619,32100.0
2011-04-04 11:55:00,25.95,25.95,25.94,25.95,16500.0,21.3619,21.3619,21.3536,21.3619,16500.0
2011-04-04 12:00:00,25.95,25.95,25.94,25.95,7400.0,21.3619,21.3619,21.3536,21.3619,7400.0
2011-04-04 12:05:00,25.95,25.96,25.94,25.95,14600.0,21.3619,21.3701,21.3536,21.3619,14600.0
2011-04-04 12:10:00,25.95,25.95,25.94,25.94,9000.0,21.3619,21.3619,21.3536,21.3536,9000.0
2011-04-04 12:15:00,25.95,25.95,25.94,25.94,19000.0,21.3619,21.3619,21.3536,21.3536,19000.0
2011-04-04 12:20:00,25.95,25.96,25.95,25.96,387700.0,21.3619,21.3701,21.3619,21.3701,387700.0
2011-04-04 12:25:00,25.95,25.96,25.95,25.95,9700.0,21.3619,21.3701,21.3619,21.3619,9700.0
2011-04-04 12:30:00,25.95,25.95,25.93,25.93,32700.0,21.3619,21.3619,21.3454,21.3454,32700.0
2011-04-04 12:35:00,25.94,25.94,25.91,25.93,30700.0,21.3536,21.3536,21.3289,21.3454,30700.0
2011-04-04 12:40:00,25.93,25.93,25.92,25.93,29000.0,21.3454,21.3454,21.3372,21.3454,29000.0
2011-04-04 12:45:00,25.93,25.93,25.9,25.9,31500.0,21.3454,21.3454,21.3207,21.3207,31500.0
2011-04-04 12:50:00,25.91,25.91,25.89,25.89,23600.0,21.3289,21.3289,21.3125,21.3125,23600.0
2011-04-04 12:55:00,25.89,25.91,25.89,25.91,94700.0,21.3125,21.3289,21.3125,21.3289,94700.0
2011-04-04 13:00:00,25.91,25.92,25.9,25.91,14900.0,21.3289,21.3372,21.3207,21.3289,14900.0
2011-04-04 13:05:00,25.91,25.92,25.9,25.92,14200.0,21.3289,21.3372,21.3207,21.3372,14200.0
2011-04-04 13:10:00,25.92,25.92,25.9,25.91,19700.0,21.3372,21.3372,21.3207,21.3289,19700.0
2011-04-04 13:15:00,25.91,25.92,25.91,25.91,24000.0,21.3289,21.3372,21.3289,21.3289,24000.0
2011-04-04 13:20:00,25.91,25.91,25.89,25.9,13100.0,21.3289,21.3289,21.3125,21.3207,13100.0
2011-04-04 13:25:00,25.9,25.91,25.9,25.91,10500.0,21.3207,21.3289,21.3207,21.3289,10500.0
2011-04-04 13:30:00,25.9,25.91,25.87,25.87,35900.0,21.3207,21.3289,21.296,21.296,35900.0
2011-04-04 13:35:00,25.87,25.89,25.87,25.89,17200.0,21.296,21.3125,21.296,21.3125,17200.0
2011-04-04 13:40:00,25.88,25.89,25.86,25.88,24500.0,21.3042,21.3125,21.2878,21.3042,24500.0
2011-04-04 13:45:00,25.88,25.89,25.85,25.86,122700.0,21.3042,21.3125,21.2795,21.2878,122700.0
2011-04-04 13:50:00,25.86,25.86,25.82,25.84,196100.0,21.2878,21.2878,21.2548,21.2713,196100.0
2011-04-04 13:55:00,25.84,25.85,25.83,25.85,111100.0,21.2713,21.2795,21.2631,21.2795,111100.0
2011-04-04 14:00:00,25.85,25.85,25.83,25.84,30500.0,21.2795,21.2795,21.2631,21.2713,30500.0
2011-04-04 14:05:00,25.84,25.87,25.83,25.85,78900.0,21.2713,21.296,21.2631,21.2795,78900.0
2011-04-04 14:10:00,25.85,25.86,25.84,25.84,55800.0,21.2795,21.2878,21.2713,21.2713,55800.0
2011-04-04 14:15:00,25.84,25.86,25.84,25.85,29100.0,21.2713,21.2878,21.2713,21.2795,29100.0
2011-04-04 14:20:00,25.85,25.86,25.83,25.83,210500.0,21.2795,21.2878,21.2631,21.2631,210500.0
2011-04-04 14:25:00,25.84,25.87,25.83,25.85,92800.0,21.2713,21.296,21.2631,21.2795,92800.0
2011-04-04 14:30:00,25.86,25.87,25.85,25.87,68100.0,21.2878,21.296,21.2795,21.296,68100.0
2011-04-04 14:35:00,25.86,25.88,25.86,25.87,35600.0,21.2878,21.3042,21.2878,21.296,35600.0
2011-04-04 14:40:00,25.88,25.88,25.86,25.87,25100.0,21.3042,21.3042,21.2878,21.296,25100.0
2011-04-04 14:45:00,25.86,25.88,25.86,25.86,23700.0,21.2878,21.3042,21.2878,21.2878,23700.0
2011-04-04 14:50:00,25.86,25.88,25.86,25.87,24900.0,21.2878,21.3042,21.2878,21.296,24900.0
2011-04-04 14:55:00,25.86,25.87,25.86,25.86,30700.0,21.2878,21.296,21.2878,21.2878,30700.0
2011-04-04 15:00:00,25.87,25.87,25.84,25.84,67900.0,21.296,21.296,21.2713,21.2713,67900.0
2011-04-04 15:05:00,25.85,25.85,25.82,25.83,26100.0,21.2795,21.2795,21.2548,21.2631,26100.0
2011-04-04 15:10:00,25.83,25.84,25.82,25.84,47400.0,21.2631,21.2713,21.2548,21.2713,47400.0
2011-04-04 15:15:00,25.84,25.85,25.83,25.85,28900.0,21.2713,21.2795,21.2631,21.2795,28900.0
2011-04-04 15:20:00,25.85,25.86,25.84,25.85,39600.0,21.2795,21.2878,21.2713,21.2795,39600.0
2011-04-04 15:25:00,25.86,25.91,25.85,25.89,159300.0,21.2878,21.3289,21.2795,21.3125,159300.0
2011-04-04 15:30:00,25.89,25.91,25.88,25.89,85000.0,21.3125,21.3289,21.3042,21.3125,85000.0
2011-04-04 15:35:00,25.89,25.91,25.88,25.91,127000.0,21.3125,21.3289,21.3042,21.3289,127000.0
2011-04-04 15:40:00,25.91,25.92,25.89,25.89,601200.0,21.3289,21.3372,21.3125,21.3125,601200.0
2011-04-04 15:45:00,25.89,25.91,25.89,25.9,137700.0,21.3125,21.3289,21.3125,21.3207,137700.0
2011-04-04 15:50:00,25.91,25.92,25.89,25.89,195700.0,21.3289,21.3372,21.3125,21.3125,195700.0
2011-04-04 15:55:00,25.89,25.92,25.89,25.92,538300.0,21.3125,21.3372,21.3125,21.3372,538300.0
2011-04-05 09:30:00,25.91,25.96,25.91,25.95,381100.0,21.3289,21.3701,21.3289,21.3619,381100.0
2011-04-05 09:35:00,25.96,25.99,25.93,25.93,97400.0,21.3701,21.3948,21.3454,21.3454,97400.0
2011-04-05 09:40:00,25.93,25.95,25.92,25.94,37600.0,21.3454,21.3619,21.3372,21.3536,37600.0
2011-04-05 09:45:00,25.94,25.98,25.94,25.97,97700.0,21.3536,21.3866,21.3536,21.3783,97700.0
2011-04-05 09:50:00,25.96,25.98,25.96,25.97,141800.0,21.3701,21.3866,21.3701,21.3783,141800.0
2011-04-05 09:55:00,25.97,25.98,25.95,25.96,118400.0,21.3783,21.3866,21.3619,21.3701,118400.0
2011-04-05 10:00:00,25.96,25.99,25.93,25.94,509800.0,21.3701,21.3948,21.3454,21.3536,509800.0
2011-04-05 10:05:00,25.94,25.94,25.92,25.94,54600.0,21.3536,21.3536,21.3372,21.3536,54600.0
2011-04-05 10:10:00,25.94,25.99,25.94,25.95,53100.0,21.3536,21.3948,21.3536,21.3619,53100.0
2011-04-05 10:15:00,25.96,25.97,25.93,25.95,69200.0,21.3701,21.3783,21.3454,21.3619,69200.0
2011-04-05 10:20:00,25.94,25.99,25.93,25.99,103200.0,21.3536,21.3948,21.3454,21.3948,103200.0
2011-04-05 10:25:00,25.99,26.03,25.99,26.02,77600.0,21.3948,21.4277,21.3948,21.4195,77600.0
2011-04-05 10:30:00,26.02,26.05,26.01,26.03,32400.0,21.4195,21.4442,21.4112,21.4277,32400.0
2011-04-05 10:35:00,26.03,26.06,26.02,26.03,120600.0,21.4277,21.4524,21.4195,21.4277,120600.0
2011-04-05 10:40:00,26.03,26.05,26.02,26.05,44300.0,21.4277,21.4442,21.4195,21.4442,44300.0
2011-04-05 10:45:00,26.05,26.07,26.05,26.06,40200.0,21.4442,21.4606,21.4442,21.4524,40200.0
2011-04-05 10:50:00,26.05,26.06,26.04,26.04,65100.0,21.4442,21.4524,21.4359,21.4359,65100.0
2011-04-05 10:55:00,26.05,26.05,26.04,26.04,93100.0,21.4442,21.4442,21.4359,21.4359,93100.0
2011-04-05 11:00:00,26.04,26.07,26.04,26.07,96200.0,21.4359,21.4606,21.4359,21.4606,96200.0
2011-04-05 11:05:00,26.07,26.07,26.04,26.05,115000.0,21.4606,21.4606,21.4359,21.4442,115000.0
2011-04-05 11:10:00,26.05,26.05,26.04,26.05,34500.0,21.4442,21.4442,21.4359,21.4442,34500.0
2011-04-05 11:15:00,26.05,26.06,26.04,26.06,63500.0,21.4442,21.4524,21.4359,21.4524,63500.0
2011-04-05 11:20:00,26.06,26.07,26.05,26.07,91300.0,21.4524,21.4606,21.4442,21.4606,91300.0
2011-04-05 11:25:00,26.07,26.07,26.04,26.05,65200.0,21.4606,21.4606,21.4359,21.4442,65200.0
2011-04-05 11:30:00,26.05,26.05,26.02,26.04,625900.0,21.4442,21.4442,21.4195,21.4359,625900.0
2011-04-05 11:35:00,26.04,26.05,26.04,26.05,99500.0,21.4359,21.4442,21.4359,21.4442,99500.0
2011-04-05 11:40:00,26.05,26.05,26.03,26.04,33800.0,21.4442,21.4442,21.4277,21.4359,33800.0
2011-04-05 11:45:00,26.04,26.05,26.02,26.03,51300.0,21.4359,21.4442,21.4195,21.4277,51300.0
2011-04-05 11:50:00,26.03,26.03,26.0,26.02,71400.0,21.4277,21.4277,21.403,21.4195,71400.0
2011-04-05 11:55:00,26.02,26.06,26.02,26.06,145100.0,21.4195,21.4524,21.4195,21.4524,145100.0
2011-04-05 12:00:00,26.05,26.06,26.04,26.05,37300.0,21.4442,21.4524,21.4359,21.4442,37300.0
2011-04-05 12:05:00,26.05,26.06,26.03,26.03,75700.0,21.4442,21.4524,21.4277,21.4277,75700.0
2011-04-05 12:10:00,26.03,26.04,26.02,26.04,14400.0,21.4277,21.4359,21.4195,21.4359,14400.0
2011-04-05 12:15:00,26.04,26.04,26.03,26.04,27800.0,21.4359,21.4359,21.4277,21.4359,27800.0
2011-04-05 12:20:00,26.04,26.05,26.04,26.04,66800.0,21.4359,21.4442,21.4359,21.4359,66800.0
2011-04-05 12:25:00,26.04,26.04,26.03,26.04,62400.0,21.4359,21.4359,21.4277,21.4359,62400.0
2011-04-05 12:30:00,26.04,26.05,26.04,26.04,78400.0,21.4359,21.4442,21.4359,21.4359,78400.0
2011-04-05 12:35:00,26.04,26.05,26.03,26.03,31000.0,21.4359,21.4442,21.4277,21.4277,31000.0
2011-04-05 12:40:00,26.03,26.03,26.01,26.03,26100.0,21.4277,21.4277,21.4112,21.4277,26100.0
2011-04-05 12:45:00,26.03,26.05,26.03,26.05,19400.0,21.4277,21.4442,21.4277,21.4442,19400.0
2011-04-05 12:50:00,26.05,26.05,26.03,26.04,23500.0,21.4442,21.4442,21.4277,21.4359,23500.0
2011-04-05 12:55:00,26.04,26.05,26.04,26.05,23300.0,21.4359,21.4442,21.4359,21.4442,23300.0
2011-04-05 13:00:00,26.05,26.05,26.03,26.05,23000.0,21.4442,21.4442,21.4277,21.4442,23000.0
2011-04-05 13:05:00,26.05,26.06,26.04,26.05,118100.0,21.4442,21.4524,21.4359,21.4442,118100.0
2011-04-05 13:10:00,26.05,26.06,26.04,26.05,105900.0,21.4442,21.4524,21.4359,21.4442,105900.0
2011-04-05 13:15:00,26.05,26.05,26.04,26.05,23200.0,21.4442,21.4442,21.4359,21.4442,23200.0
2011-04-05 13:20:00,26.05,26.05,26.04,26.05,26100.0,21.4442,21.4442,21.4359,21.4442,26100.0
2011-04-05 13:25:00,26.05,26.06,26.04,26.05,42100.0,21.4442,21.4524,21.4359,21.4442,42100.0
2011-04-05 13:30:00,26.05,26.06,26.05,26.05,26600.0,21.4442,21.4524,21.4442,21.4442,26600.0
2011-04-05 13:35:00,26.05,26.06,26.04,26.05,10500.0,21.4442,21.4524,21.4359,21.4442,10500.0
2011-04-05 13:40:00,26.05,26.06,26.04,26.05,14200.0,21.4442,21.4524,21.4359,21.4442,14200.0
2011-04-05 13:45:00,26.05,26.05,26.02,26.03,71100.0,21.4442,21.4442,21.4195,21.4277,71100.0
2011-04-05 13:50:00,26.03,26.04,26.02,26.04,21600.0,21.4277,21.4359,21.4195,21.4359,21600.0
2011-04-05 13:55:00,26.04,26.04,26.03,26.04,196300.0,21.4359,21.4359,21.4277,21.4359,196300.0
2011-04-05 14:00:00,26.03,26.05,26.0,26.0,119100.0,21.4277,21.4442,21.403,21.403,119100.0
2011-04-05 14:05:00,26.0,26.01,25.99,26.0,43700.0,21.403,21.4112,21.3948,21.403,43700.0
2011-04-05 14:10:00,26.0,26.02,25.99,26.01,175500.0,21.403,21.4195,21.3948,21.4112,175500.0
2011-04-05 14:15:00,26.0,26.01,25.99,26.0,27900.0,21.403,21.4112,21.3948,21.403,27900.0
2011-04-05 14:20:00,25.99,26.01,25.99,26.0,54200.0,21.3948,21.4112,21.3948,21.403,54200.0
2011-04-05 14:25:00,26.01,26.01,26.0,26.01,43500.0,21.4112,21.4112,21.403,21.4112,43500.0
2011-04-05 14:30:00,26.01,26.01,25.98,25.98,34900.0,21.4112,21.4112,21.3866,21.3866,34900.0
2011-04-05 14:35:00,25.98,25.98,25.97,25.98,21000.0,21.3866,21.3866,21.3783,21.3866,21000.0
2011-04-05 14:40:00,25.97,25.98,25.93,25.93,410500.0,21.3783,21.3866,21.3454,21.3454,410500.0
2011-04-05 14:45:00,25.93,25.95,25.92,25.95,88700.0,21.3454,21.3619,21.3372,21.3619,88700.0
2011-04-05 14:50:00,25.94,25.96,25.93,25.95,33300.0,21.3536,21.3701,21.3454,21.3619,33300.0
2011-04-05 14:55:00,25.95,25.96,25.93,25.95,65600.0,21.3619,21.3701,21.3454,21.3619,65600.0
2011-04-05 15:00:00,25.95,25.96,25.93,25.93,46600.0,21.3619,21.3701,21.3454,21.3454,46600.0
2011-04-05 15:05:00,25.93,25.95,25.9,25.9,141000.0,21.3454,21.3619,21.3207,21.3207,141000.0
2011-04-05 15:10:00,25.9,25.9,25.87,25.88,74400.0,21.3207,21.3207,21.296,21.3042,74400.0
2011-04-05 15:15:00,25.88,25.9,25.87,25.9,244200.0,21.3042,21.3207,21.296,21.3207,244200.0
2011-04-05 15:20:00,25.9,25.92,25.89,25.92,60300.0,21.3207,21.3372,21.3125,21.3372,60300.0
2011-04-05 15:25:00,25.92,25.92,25.89,25.89,51400.0,21.3372,21.3372,21.3125,21.3125,51400.0
2011-04-05 15:30:00,25.89,25.9,25.87,25.87,707300.0,21.3125,21.3207,21.296,21.296,707300.0
2011-04-05 15:35:00,25.87,25.9,25.86,25.89,172600.0,21.296,21.3207,21.2878,21.3125,172600.0
2011-04-05 15:40:00,25.9,25.9,25.89,25.9,103800.0,21.3207,21.3207,21.3125,21.3207,103800.0
2011-04-05 15:45:00,25.9,25.91,25.88,25.89,606800.0,21.3207,21.3289,21.3042,21.3125,606800.0
2011-04-05 15:50:00,25.89,25.9,25.85,25.86,461400.0,21.3125,21.3207,21.2795,21.2878,461400.0
2011-04-05 15:55:00,25.86,25.9,25.86,25.88,998100.0,21.2878,21.3207,21.2878,21.3042,998100.0
2011-04-06 09:30:00,26.06,26.06,26.0,26.0,181900.0,21.4524,21.4524,21.403,21.403,181900.0
2011-04-06 09:35:00,26.01,26.07,26.0,26.06,66800.0,21.4112,21.4606,21.403,21.4524,66800.0
2011-04-06 09:40:00,26.06,26.1,26.06,26.09,184200.0,21.4524,21.4853,21.4524,21.4771,184200.0
2011-04-06 09:45:00,26.1,26.11,26.09,26.11,1121600.0,21.4853,21.4936,21.4771,21.4936,1121600.0
2011-04-06 09:50:00,26.1,26.11,26.07,26.07,271900.0,21.4853,21.4936,21.4606,21.4606,271900.0
2011-04-06 09:55:00,26.06,26.07,26.04,26.06,174000.0,21.4524,21.4606,21.4359,21.4524,174000.0
2011-04-06 10:00:00,26.06,26.08,26.05,26.08,36200.0,21.4524,21.4689,21.4442,21.4689,36200.0
2011-04-06 10:05:00,26.09,26.1,26.09,26.09,12600.0,21.4771,21.4853,21.4771,21.4771,12600.0
2011-04-06 10:10:00,26.08,26.09,26.04,26.04,296300.0,21.4689,21.4771,21.4359,21.4359,296300.0
2011-04-06 10:15:00,26.04,26.05,26.01,26.02,335300.0,21.4359,21.4442,21.4112,21.4195,335300.0
2011-04-06 10:20:00,26.02,26.05,26.01,26.05,50000.0,21.4195,21.4442,21.4112,21.4442,50000.0
2011-04-06 10:25:00,26.05,26.07,26.05,26.06,39400.0,21.4442,21.4606,21.4442,21.4524,39400.0
2011-04-06 10:30:00,26.05,26.08,26.03,26.08,446300.0,21.4442,21.4689,21.4277,21.4689,446300.0
2011-04-06 10:35:00,26.07,26.08,26.03,26.05,39500.0,21.4606,21.4689,21.4277,21.4442,39500.0
2011-04-06 10:40:00,26.06,26.09,26.05,26.09,26700.0,21.4524,21.4771,21.4442,21.4771,26700.0
2011-04-06 10:45:00,26.09,26.1,26.08,26.09,14600.0,21.4771,21.4853,21.4689,21.4771,14600.0
2011-04-06 10:50:00,26.09,26.1,26.07,26.09,24300.0,21.4771,21.4853,21.4606,21.4771,24300.0
2011-04-06 10:55:00,26.09,26.09,26.08,26.08,17000.0,21.4771,21.4771,21.4689,21.4689,17000.0
2011-04-06 11:00:00,26.08,26.09,26.05,26.07,172700.0,21.4689,21.4771,21.4442,21.4606,172700.0
2011-04-06 11:05:00,26.06,26.06,25.99,25.99,266600.0,21.4524,21.4524,21.3948,21.3948,266600.0
2011-04-06 11:10:00,25.99,26.0,25.96,25.96,333700.0,21.3948,21.403,21.3701,21.3701,333700.0
2011-04-06 11:15:00,25.96,25.99,25.96,25.99,103000.0,21.3701,21.3948,21.3701,21.3948,103000.0
2011-04-06 11:20:00,25.98,26.01,25.97,26.01,25200.0,21.3866,21.4112,21.3783,21.4112,25200.0
2011-04-06 11:25:00,26.01,26.02,26.0,26.0,82100.0,21.4112,21.4195,21.403,21.403,82100.0
2011-04-06 11:30:00,26.01,26.03,25.98,25.99,30900.0,21.4112,21.4277,21.3866,21.3948,30900.0
2011-04-06 11:35:00,25.99,26.0,25.96,25.98,25600.0,21.3948,21.403,21.3701,21.3866,25600.0
2011-04-06 11:40:00,25.98,25.98,25.96,25.96,41400.0,21.3866,21.3866,21.3701,21.3701,41400.0
2011-04-06 11:45:00,25.97,25.98,25.96,25.97,158400.0,21.3783,21.3866,21.3701,21.3783,158400.0
2011-04-06 11:50:00,25.98,25.99,25.97,25.98,240100.0,21.3866,21.3948,21.3783,21.3866,240100.0
2011-04-06 11:55:00,25.98,25.99,25.94,25.94,225800.0,21.3866,21.3948,21.3536,21.3536,225800.0
2011-04-06 12:00:00,25.93,25.95,25.93,25.94,64000.0,21.3454,21.3619,21.3454,21.3536,64000.0
2011-04-06 12:05:00,25.93,25.97,25.92,25.96,121100.0,21.3454,21.3783,21.3372,21.3701,121100.0
2011-04-06 12:10:00,25.96,26.0,25.96,25.98,492900.0,21.3701,21.403,21.3701,21.3866,492900.0
2011-04-06 12:15:00,25.98,25.98,25.95,25.97,48000.0,21.3866,21.3866,21.3619,21.3783,48000.0
2011-04-06 12:20:00,25.97,25.99,25.97,25.99,32900.0,21.3783,21.3948,21.3783,21.3948,32900.0
2011-04-06 12:25:00,25.99,26.0,25.98,25.99,35500.0,21.3948,21.403,21.3866,21.3948,35500.0
2011-04-06 12:30:00,25.98,26.0,25.98,25.98,75200.0,21.3866,21.403,21.3866,21.3866,75200.0
2011-04-06 12:35:00,25.98,25.98,25.97,25.98,7600.0,21.3866,21.3866,21.3783,21.3866,7600.0
2011-04-06 12:40:00,25.97,25.99,25.97,25.98,57500.0,21.3783,21.3948,21.3783,21.3866,57500.0
2011-04-06 12:45:00,25.97,25.97,25.97,25.97,48300.0,21.3783,21.3783,21.3783,21.3783,48300.0
2011-04-06 12:50:00,25.97,25.98,25.96,25.97,7700.0,21.3783,21.3866,21.3701,21.3783,7700.0
2011-04-06 12:55:00,25.97,25.99,25.96,25.99,15700.0,21.3783,21.3948,21.3701,21.3948,15700.0
2011-04-06 13:00:00,25.99,26.0,25.99,25.99,10400.0,21.3948,21.403,21.3948,21.3948,10400.0
2011-04-06 13:05:00,25.99,26.0,25.99,25.99,300.0,21.3948,21.403,21.3948,21.3948,300.0
2011-04-06 13:10:00,26.0,26.02,25.99,26.02,81800.0,21.403,21.4195,21.3948,21.4195,81800.0
2011-04-06 13:15:00,26.02,26.04,26.02,26.02,255200.0,21.4195,21.4359,21.4195,21.4195,255200.0
2011-04-06 13:20:00,26.02,26.03,26.01,26.02,37800.0,21.4195,21.4277,21.4112,21.4195,37800.0
2011-04-06 13:25:00,26.02,26.03,26.02,26.03,50000.0,21.4195,21.4277,21.4195,21.4277,50000.0
2011-04-06 13:30:00,26.03,26.05,26.03,26.03,404100.0,21.4277,21.4442,21.4277,21.4277,404100.0
2011-04-06 13:35:00,26.03,26.04,26.03,26.03,19400.0,21.4277,21.4359,21.4277,21.4277,19400.0
2011-04-06 13:40:00,26.03,26.03,26.02,26.03,3100.0,21.4277,21.4277,21.4195,21.4277,3100.0
2011-04-06 13:45:00,26.02,26.03,26.01,26.01,14500.0,21.4195,21.4277,21.4112,21.4112,14500.0
2011-04-06 13:50:00,26.01,26.02,26.01,26.02,23100.0,21.4112,21.4195,21.4112,21.4195,23100.0
2011-04-06 13:55:00,26.02,26.03,26.02,26.03,8200.0,21.4195,21.4277,21.4195,21.4277,8200.0
2011-04-06 14:00:00,26.02,26.03,26.02,26.03,10900.0,21.4195,21.4277,21.4195,21.4277,10900.0
2011-04-06 14:05:00,26.02,26.04,26.02,26.04,36900.0,21.4195,21.4359,21.4195,21.4359,36900.0
2011-04-06 14:10:00,26.04,26.06,26.03,26.05,34700.0,21.4359,21.4524,21.4277,21.4442,34700.0
2011-04-06 14:15:00,26.06,26.06,26.04,26.04,10200.0,21.4524,21.4524,21.4359,21.4359,10200.0
2011-04-06 14:20:00,26.03,26.04,26.02,26.03,8500.0,21.4277,21.4359,21.4195,21.4277,8500.0
2011-04-06 14:25:00,26.02,26.03,26.02,26.02,10100.0,21.4195,21.4277,21.4195,21.4195,10100.0
2011-04-06 14:30:00,26.02,26.05,26.02,26.05,52700.0,21.4195,21.4442,21.4195,21.4442,52700.0
2011-04-06 14:35:00,26.05,26.06,26.04,26.06,30200.0,21.4442,21.4524,21.4359,21.4524,30200.0
2011-04-06 14:40:00,26.06,26.06,26.05,26.05,44700.0,21.4524,21.4524,21.4442,21.4442,44700.0
2011-04-06 14:45:00,26.05,26.07,26.05,26.06,82400.0,21.4442,21.4606,21.4442,21.4524,82400.0
2011-04-06 14:50:00,26.06,26.07,26.05,26.05,62500.0,21.4524,21.4606,21.4442,21.4442,62500.0
2011-04-06 14:55:00,26.05,26.06,26.04,26.05,26600.0,21.4442,21.4524,21.4359,21.4442,26600.0
2011-04-06 15:00:00,26.06,26.06,26.03,26.05,39200.0,21.4524,21.4524,21.4277,21.4442,39200.0
2011-04-06 15:05:00,26.06,26.07,26.06,26.06,57700.0,21.4524,21.4606,21.4524,21.4524,57700.0
2011-04-06 15:10:00,26.05,26.07,26.05,26.07,170200.0,21.4442,21.4606,21.4442,21.4606,170200.0
2011-04-06 15:15:00,26.07,26.09,26.07,26.08,91500.0,21.4606,21.4771,21.4606,21.4689,91500.0
2011-04-06 15:20:00,26.07,26.08,26.05,26.05,77100.0,21.4606,21.4689,21.4442,21.4442,77100.0
2011-04-06 15:25:00,26.06,26.06,26.05,26.06,4100.0,21.4524,21.4524,21.4442,21.4524,4100.0
2011-04-06 15:30:00,26.06,26.07,26.05,26.07,11800.0,21.4524,21.4606,21.4442,21.4606,11800.0
2011-04-06 15:35:00,26.07,26.08,26.06,26.07,84900.0,21.4606,21.4689,21.4524,21.4606,84900.0
2011-04-06 15:40:00,26.07,26.08,26.06,26.08,260900.0,21.4606,21.4689,21.4524,21.4689,260900.0
2011-04-06 15:45:00,26.08,26.08,26.06,26.07,120200.0,21.4689,21.4689,21.4524,21.4606,120200.0
2011-04-06 15:50:00,26.07,26.08,26.05,26.07,282700.0,21.4606,21.4689,21.4442,21.4606,282700.0
2011-04-06 15:55:00,26.08,26.08,26.05,26.06,1557300.0,21.4689,21.4689,21.4442,21.4524,1557300.0
2011-04-07 09:30:00,26.04,26.09,26.04,26.05,156700.0,21.4359,21.4771,21.4359,21.4442,156700.0
2011-04-07 09:35:00,26.06,26.1,26.05,26.07,93800.0,21.4524,21.4853,21.4442,21.4606,93800.0
2011-04-07 09:40:00,26.06,26.14,26.06,26.14,137500.0,21.4524,21.5183,21.4524,21.5183,137500.0
2011-04-07 09:45:00,26.14,26.17,26.14,26.15,200900.0,21.5183,21.543,21.5183,21.5265,200900.0
2011-04-07 09:50:00,26.14,26.17,26.13,26.16,102500.0,21.5183,21.543,21.51,21.5347,102500.0
2011-04-07 09:55:00,26.17,26.17,26.14,26.16,87000.0,21.543,21.543,21.5183,21.5347,87000.0
2011-04-07 10:00:00,26.16,26.17,26.14,26.16,66700.0,21.5347,21.543,21.5183,21.5347,66700.0
2011-04-07 10:05:00,26.15,26.15,26.12,26.13,336400.0,21.5265,21.5265,21.5018,21.51,336400.0
2011-04-07 10:10:00,26.13,26.15,26.11,26.13,145900.0,21.51,21.5265,21.4936,21.51,145900.0
2011-04-07 10:15:00,26.12,26.12,26.1,26.1,39400.0,21.5018,21.5018,21.4853,21.4853,39400.0
2011-04-07 10:20:00,26.1,26.13,26.1,26.12,37300.0,21.4853,21.51,21.4853,21.5018,37300.0
2011-04-07 10:25:00,26.12,26.12,26.09,26.1,66300.0,21.5018,21.5018,21.4771,21.4853,66300.0
2011-04-07 10:30:00,26.09,26.1,26.08,26.09,48900.0,21.4771,21.4853,21.4689,21.4771,48900.0
2011-04-07 10:35:00,26.08,26.08,25.97,26.0,213800.0,21.4689,21.4689,21.3783,21.403,213800.0
2011-04-07 10:40:00,25.99,25.99,25.88,25.9,646800.0,21.3948,21.3948,21.3042,21.3207,646800.0
2011-04-07 10:45:00,25.9,25.99,25.87,25.99,467200.0,21.3207,21.3948,21.296,21.3948,467200.0
2011-04-07 10:50:00,25.99,26.03,25.97,26.02,167100.0,21.3948,21.4277,21.3783,21.4195,167100.0
2011-04-07 10:55:00,26.02,26.02,25.99,26.02,119500.0,21.4195,21.4195,21.3948,21.4195,119500.0
2011-04-07 11:00:00,26.03,26.03,25.98,26.0,106400.0,21.4277,21.4277,21.3866,21.403,106400.0
2011-04-07 11:05:00,26.01,26.04,26.0,26.0,122100.0,21.4112,21.4359,21.403,21.403,122100.0
2011-04-07 11:10:00,26.01,26.02,25.99,26.0,107700.0,21.4112,21.4195,21.3948,21.403,107700.0
2011-04-07 11:15:00,26.0,26.0,25.98,25.99,80600.0,21.403,21.403,21.3866,21.3948,80600.0
2011-04-07 11:20:00,25.98,26.01,25.98,26.01,92500.0,21.3866,21.4112,21.3866,21.4112,92500.0
2011-04-07 11:25:00,26.0,26.02,25.99,26.0,45600.0,21.403,21.4195,21.3948,21.403,45600.0
2011-04-07 11:30:00,26.01,26.01,25.91,25.92,182300.0,21.4112,21.4112,21.3289,21.3372,182300.0
2011-04-07 11:35:00,25.92,25.95,25.91,25.94,279000.0,21.3372,21.3619,21.3289,21.3536,279000.0
2011-04-07 11:40:00,25.93,25.95,25.91,25.95,71400.0,21.3454,21.3619,21.3289,21.3619,71400.0
2011-04-07 11:45:00,25.95,25.96,25.92,25.93,93700.0,21.3619,21.3701,21.3372,21.3454,93700.0
2011-04-07 11:50:00,25.94,25.95,25.93,25.94,53900.0,21.3536,21.3619,21.3454,21.3536,53900.0
2011-04-07 11:55:00,25.94,26.0,25.93,26.0,18300.0,21.3536,21.403,21.3454,21.403,18300.0
2011-04-07 12:00:00,26.0,26.01,25.99,25.99,38300.0,21.403,21.4112,21.3948,21.3948,38300.0
2011-04-07 12:05:00,25.99,26.04,25.98,26.04,140700.0,21.3948,21.4359,21.3866,21.4359,140700.0
2011-04-07 12:10:00,26.03,26.06,26.02,26.05,65300.0,21.4277,21.4524,21.4195,21.4442,65300.0
2011-04-07 12:15:00,26.05,26.08,26.05,26.05,56800.0,21.4442,21.4689,21.4442,21.4442,56800.0
2011-04-07 12:20:00,26.05,26.06,26.04,26.04,14800.0,21.4442,21.4524,21.4359,21.4359,14800.0
2011-04-07 12:25:00,26.05,26.06,26.04,26.05,22800.0,21.4442,21.4524,21.4359,21.4442,22800.0
2011-04-07 12:30:00,26.05,26.07,26.05,26.07,3100.0,21.4442,21.4606,21.4442,21.4606,3100.0
2011-04-07 12:35:00,26.07,26.12,26.07,26.12,149000.0,21.4606,21.5018,21.4606,21.5018,149000.0
2011-04-07 12:40:00,26.12,26.13,26.11,26.12,49600.0,21.5018,21.51,21.4936,21.5018,49600.0
2011-04-07 12:45:00,26.12,26.12,26.11,26.11,72400.0,21.5018,21.5018,21.4936,21.4936,72400.0
2011-04-07 12:50:00,26.11,26.12,26.1,26.11,7800.0,21.4936,21.5018,21.4853,21.4936,7800.0
2011-04-07 12:55:00,26.11,26.11,26.1,26.11,20800.0,21.4936,21.4936,21.4853,21.4936,20800.0
2011-04-07 13:00:00,26.11,26.11,26.08,26.08,15700.0,21.4936,21.4936,21.4689,21.4689,15700.0
2011-04-07 13:05:00,26.09,26.1,26.07,26.09,28400.0,21.4771,21.4853,21.4606,21.4771,28400.0
2011-04-07 13:10:00,26.08,26.08,26.04,26.04,40800.0,21.4689,21.4689,21.4359,21.4359,40800.0
2011-04-07 13:15:00,26.03,26.04,26.03,26.03,30200.0,21.4277,21.4359,21.4277,21.4277,30200.0
2011-04-07 13:20:00,26.02,26.04,26.02,26.04,30100.0,21.4195,21.4359,21.4195,21.4359,30100.0
2011-04-07 13:25:00,26.04,26.04,26.01,26.01,24200.0,21.4359,21.4359,21.4112,21.4112,24200.0
2011-04-07 13:30:00,26.01,26.02,26.0,26.02,123400.0,21.4112,21.4195,21.403,21.4195,123400.0
2011-04-07 13:35:00,26.02,26.04,26.02,26.02,31700.0,21.4195,21.4359,21.4195,21.4195,31700.0
2011-04-07 13:40:00,26.02,26.03,25.99,26.01,49900.0,21.4195,21.4277,21.3948,21.4112,49900.0
2011-04-07 13:45:00,26.0,26.01,25.98,26.01,250000.0,21.403,21.4112,21.3866,21.4112,250000.0
2011-04-07 13:50:00,26.01,26.02,26.0,26.02,250600.0,21.4112,21.4195,21.403,21.4195,250600.0
2011-04-07 13:55:00,26.02,26.05,26.01,26.02,63600.0,21.4195,21.4442,21.4112,21.4195,63600.0
2011-04-07 14:00:00,26.02,26.05,26.02,26.04,28200.0,21.4195,21.4442,21.4195,21.4359,28200.0
2011-04-07 14:05:00,26.03,26.03,26.01,26.01,11800.0,21.4277,21.4277,21.4112,21.4112,11800.0
2011-04-07 14:10:00,26.02,26.03,26.0,26.01,28300.0,21.4195,21.4277,21.403,21.4112,28300.0
2011-04-07 14:15:00,26.0,26.02,25.99,26.02,74100.0,21.403,21.4195,21.3948,21.4195,74100.0
2011-04-07 14:20:00,26.01,26.02,26.0,26.0,91900.0,21.4112,21.4195,21.403,21.403,91900.0
2011-04-07 14:25:00,26.0,26.01,25.98,25.98,91300.0,21.403,21.4112,21.3866,21.3866,91300.0
2011-04-07 14:30:00,25.98,26.0,25.98,25.99,13700.0,21.3866,21.403,21.3866,21.3948,13700.0
2011-04-07 14:35:00,26.0,26.03,25.99,26.01,101800.0,21.403,21.4277,21.3948,21.4112,101800.0
2011-04-07 14:40:00,26.01,26.03,25.99,26.03,501600.0,21.4112,21.4277,21.3948,21.4277,501600.0
2011-04-07 14:45:00,26.02,26.03,26.01,26.03,43700.0,21.4195,21.4277,21.4112,21.4277,43700.0
2011-04-07 14:50:00,26.02,26.05,26.01,26.05,112200.0,21.4195,21.4442,21.4112,21.4442,112200.0
2011-04-07 14:55:00,26.05,26.05,26.04,26.04,15000.0,21.4442,21.4442,21.4359,21.4359,15000.0
2011-04-07 15:00:00,26.05,26.05,26.03,26.04,22100.0,21.4442,21.4442,21.4277,21.4359,22100.0
2011-04-07 15:05:00,26.05,26.05,26.03,26.05,35000.0,21.4442,21.4442,21.4277,21.4442,35000.0
2011-04-07 15:10:00,26.05,26.05,26.02,26.03,70100.0,21.4442,21.4442,21.4195,21.4277,70100.0
2011-04-07 15:15:00,26.02,26.07,26.01,26.07,54100.0,21.4195,21.4606,21.4112,21.4606,54100.0
2011-04-07 15:20:00,26.06,26.07,26.04,26.05,151200.0,21.4524,21.4606,21.4359,21.4442,151200.0
2011-04-07 15:25:00,26.05,26.06,26.02,26.02,24300.0,21.4442,21.4524,21.4195,21.4195,24300.0
2011-04-07 15:30:00,26.03,26.03,26.0,26.02,102700.0,21.4277,21.4277,21.403,21.4195,102700.0
2011-04-07 15:35:00,26.02,26.04,26.01,26.03,235800.0,21.4195,21.4359,21.4112,21.4277,235800.0
2011-04-07 15:40:00,26.04,26.06,26.04,26.06,105600.0,21.4359,21.4524,21.4359,21.4524,105600.0
2011-04-07 15:45:00,26.06,26.07,26.06,26.07,94000.0,21.4524,21.4606,21.4524,21.4606,94000.0
2011-04-07 15:50:00,26.06,26.08,26.04,26.06,315600.0,21.4524,21.4689,21.4359,21.4524,315600.0
2011-04-07 15:55:00,26.06,26.07,26.04,26.07,497600.0,21.4524,21.4606,21.4359,21.4606,497600.0
2011-04-08 09:30:00,26.18,26.18,26.12,26.12,116000.0,21.5512,21.5512,21.5018,21.5018,116000.0
2011-04-08 09:35:00,26.13,26.17,26.11,26.11,26100.0,21.51,21.543,21.4936,21.4936,26100.0
2011-04-08 09:40:00,26.1,26.12,26.09,26.12,85800.0,21.4853,21.5018,21.4771,21.5018,85800.0
2011-04-08 09:45:00,26.11,26.11,26.07,26.07,54300.0,21.4936,21.4936,21.4606,21.4606,54300.0
2011-04-08 09:50:00,26.07,26.07,26.05,26.06,36800.0,21.4606,21.4606,21.4442,21.4524,36800.0
2011-04-08 09:55:00,26.05,26.08,26.05,26.06,17800.0,21.4442,21.4689,21.4442,21.4524,17800.0
2011-04-08 10:00:00,26.06,26.08,26.05,26.06,22200.0,21.4524,21.4689,21.4442,21.4524,22200.0
2011-04-08 10:05:00,26.06,26.07,26.04,26.04,80800.0,21.4524,21.4606,21.4359,21.4359,80800.0
2011-04-08 10:10:00,26.04,26.08,26.04,26.08,77500.0,21.4359,21.4689,21.4359,21.4689,77500.0
2011-04-08 10:15:00,26.08,26.09,26.03,26.03,38000.0,21.4689,21.4771,21.4277,21.4277,38000.0
2011-04-08 10:20:00,26.03,26.03,25.98,26.02,155900.0,21.4277,21.4277,21.3866,21.4195,155900.0
2011-04-08 10:25:00,26.01,26.03,26.0,26.01,48700.0,21.4112,21.4277,21.403,21.4112,48700.0
2011-04-08 10:30:00,26.0,26.02,25.99,26.01,29600.0,21.403,21.4195,21.3948,21.4112,29600.0
2011-04-08 10:35:00,26.02,26.02,25.99,26.02,14600.0,21.4195,21.4195,21.3948,21.4195,14600.0
2011-04-08 10:40:00,26.02,26.04,26.02,26.02,13500.0,21.4195,21.4359,21.4195,21.4195,13500.0
2011-04-08 10:45:00,26.03,26.03,26.02,26.02,8000.0,21.4277,21.4277,21.4195,21.4195,8000.0
2011-04-08 10:50:00,26.02,26.03,26.0,26.02,73600.0,21.4195,21.4277,21.403,21.4195,73600.0
2011-04-08 10:55:00,26.01,26.02,26.0,26.0,86800.0,21.4112,21.4195,21.403,21.403,86800.0
2011-04-08 11:00:00,26.0,26.0,25.97,26.0,251900.0,21.403,21.403,21.3783,21.403,251900.0
2011-04-08 11:05:00,26.0,26.01,25.98,26.0,72600.0,21.403,21.4112,21.3866,21.403,72600.0
2011-04-08 11:10:00,26.0,26.0,25.98,25.99,32000.0,21.403,21.403,21.3866,21.3948,32000.0
2011-04-08 11:15:00,25.98,26.02,25.98,26.02,42700.0,21.3866,21.4195,21.3866,21.4195,42700.0
2011-04-08 11:20:00,26.01,26.03,26.0,26.01,131600.0,21.4112,21.4277,21.403,21.4112,131600.0
2011-04-08 11:25:00,26.01,26.02,25.99,25.99,28600.0,21.4112,21.4195,21.3948,21.3948,28600.0
2011-04-08 11:30:00,25.99,26.03,25.98,26.03,107200.0,21.3948,21.4277,21.3866,21.4277,107200.0
2011-04-08 11:35:00,26.03,26.05,26.03,26.04,95100.0,21.4277,21.4442,21.4277,21.4359,95100.0
2011-04-08 11:40:00,26.05,26.05,26.04,26.05,9900.0,21.4442,21.4442,21.4359,21.4442,9900.0
2011-04-08 11:45:00,26.05,26.06,26.04,26.04,163200.0,21.4442,21.4524,21.4359,21.4359,163200.0
2011-04-08 11:50:00,26.04,26.05,26.04,26.04,5500.0,21.4359,21.4442,21.4359,21.4359,5500.0
2011-04-08 11:55:00,26.05,26.05,26.04,26.05,31000.0,21.4442,21.4442,21.4359,21.4442,31000.0
2011-04-08 12:00:00,26.05,26.05,26.04,26.04,63400.0,21.4442,21.4442,21.4359,21.4359,63400.0
2011-04-08 12:05:00,26.05,26.06,26.03,26.03,51800.0,21.4442,21.4524,21.4277,21.4277,51800.0
2011-04-08 12:10:00,26.03,26.04,26.03,26.04,3900.0,21.4277,21.4359,21.4277,21.4359,3900.0
2011-04-08 12:15:00,26.05,26.05,26.04,26.04,1600.0,21.4442,21.4442,21.4359,21.4359,1600.0
2011-04-08 12:20:00,26.04,26.05,26.02,26.02,46300.0,21.4359,21.4442,21.4195,21.4195,46300.0
2011-04-08 12:25:00,26.02,26.03,26.02,26.02,44600.0,21.4195,21.4277,21.4195,21.4195,44600.0
2011-04-08 12:30:00,26.02,26.05,26.02,26.04,144700.0,21.4195,21.4442,21.4195,21.4359,144700.0
2011-04-08 12:35:00,26.04,26.06,26.04,26.06,7000.0,21.4359,21.4524,21.4359,21.4524,7000.0
2011-04-08 12:40:00,26.05,26.05,26.04,26.04,14600.0,21.4442,21.4442,21.4359,21.4359,14600.0
2011-04-08 12:45:00,26.04,26.04,26.02,26.02,134200.0,21.4359,21.4359,21.4195,21.4195,134200.0
2011-04-08 12:50:00,26.02,26.03,26.0,26.0,43000.0,21.4195,21.4277,21.403,21.403,43000.0
2011-04-08 12:55:00,26.0,26.01,25.99,26.0,59900.0,21.403,21.4112,21.3948,21.403,59900.0
2011-04-08 13:00:00,26.0,26.01,26.0,26.0,26100.0,21.403,21.4112,21.403,21.403,26100.0
2011-04-08 13:05:00,26.0,26.02,26.0,26.01,63000.0,21.403,21.4195,21.403,21.4112,63000.0
2011-04-08 13:10:00,26.01,26.02,25.99,26.01,16500.0,21.4112,21.4195,21.3948,21.4112,16500.0
2011-04-08 13:15:00,26.01,26.01,26.0,26.0,24000.0,21.4112,21.4112,21.403,21.403,24000.0
2011-04-08 13:20:00,26.0,26.02,26.0,26.01,21000.0,21.403,21.4195,21.403,21.4112,21000.0
2011-04-08 13:25:00,26.01,26.02,26.01,26.01,4300.0,21.4112,21.4195,21.4112,21.4112,4300.0
2011-04-08 13:30:00,26.02,26.02,25.99,26.0,34900.0,21.4195,21.4195,21.3948,21.403,34900.0
2011-04-08 13:35:00,26.0,26.01,26.0,26.01,7200.0,21.403,21.4112,21.403,21.4112,7200.0
2011-04-08 13:40:00,26.01,26.01,26.0,26.01,11700.0,21.4112,21.4112,21.403,21.4112,11700.0
2011-04-08 13:45:00,26.0,26.01,25.99,26.0,83300.0,21.403,21.4112,21.3948,21.403,83300.0
2011-04-08 13:50:00,26.01,26.01,26.01,26.01,21900.0,21.4112,21.4112,21.4112,21.4112,21900.0
2011-04-08 13:55:00,26.02,26.03,26.01,26.02,18600.0,21.4195,21.4277,21.4112,21.4195,18600.0
2011-04-08 14:00:00,26.03,26.03,26.02,26.02,225000.0,21.4277,21.4277,21.4195,21.4195,225000.0
2011-04-08 14:05:00,26.02,26.02,26.01,26.01,8300.0,21.4195,21.4195,21.4112,21.4112,8300.0
2011-04-08 14:10:00,26.01,26.02,26.0,26.0,49300.0,21.4112,21.4195,21.403,21.403,49300.0
2011-04-08 14:15:00,26.0,26.0,25.98,26.0,188800.0,21.403,21.403,21.3866,21.403,188800.0
2011-04-08 14:20:00,25.99,26.0,25.98,25.98,26300.0,21.3948,21.403,21.3866,21.3866,26300.0
2011-04-08 14:25:00,25.99,25.99,25.97,25.98,25800.0,21.3948,21.3948,21.3783,21.3866,25800.0
2011-04-08 14:30:00,25.99,25.99,25.97,25.97,68400.0,21.3948,21.3948,21.3783,21.3783,68400.0
2011-04-08 14:35:00,25.98,25.98,25.93,25.95,86500.0,21.3866,21.3866,21.3454,21.3619,86500.0
2011-04-08 14:40:00,25.94,25.96,25.93,25.93,54100.0,21.3536,21.3701,21.3454,21.3454,54100.0
2011-04-08 14:45:00,25.93,25.95,25.91,25.91,53900.0,21.3454,21.3619,21.3289,21.3289,53900.0
2011-04-08 14:50:00,25.91,25.92,25.89,25.91,77600.0,21.3289,21.3372,21.3125,21.3289,77600.0
2011-04-08 14:55:00,25.91,25.91,25.85,25.85,359700.0,21.3289,21.3289,21.2795,21.2795,359700.0
2011-04-08 15:00:00,25.85,25.88,25.84,25.87,25500.0,21.2795,21.3042,21.2713,21.296,25500.0
2011-04-08 15:05:00,25.88,25.92,25.87,25.92,42100.0,21.3042,21.3372,21.296,21.3372,42100.0
2011-04-08 15:10:00,25.91,25.92,25.9,25.9,71600.0,21.3289,21.3372,21.3207,21.3207,71600.0
2011-04-08 15:15:00,25.89,25.9,25.88,25.89,389800.0,21.3125,21.3207,21.3042,21.3125,389800.0
2011-04-08 15:20:00,25.9,25.9,25.88,25.89,35000.0,21.3207,21.3207,21.3042,21.3125,35000.0
2011-04-08 15:25:00,25.89,25.91,25.86,25.91,90400.0,21.3125,21.3289,21.2878,21.3289,90400.0
2011-04-08 15:30:00,25.9,25.94,25.9,25.92,169400.0,21.3207,21.3536,21.3207,21.3372,169400.0
2011-04-08 15:35:00,25.92,25.93,25.89,25.89,43800.0,21.3372,21.3454,21.3125,21.3125,43800.0
2011-04-08 15:40:00,25.89,25.91,25.89,25.91,147200.0,21.3125,21.3289,21.3125,21.3289,147200.0
2011-04-08 15:45:00,25.91,25.94,25.91,25.94,75600.0,21.3289,21.3536,21.3289,21.3536,75600.0
2011-04-08 15:50:00,25.94,25.97,25.93,25.97,110500.0,21.3536,21.3783,21.3454,21.3783,110500.0
2011-04-08 15:55:00,25.97,25.97,25.93,25.93,630200.0,21.3783,21.3783,21.3454,21.3454,630200.0
2011-04-11 09:30:00,25.97,26.03,25.97,26.02,84300.0,21.3783,21.4277,21.3783,21.4195,84300.0
2011-04-11 09:35:00,26.02,26.02,25.98,26.0,111600.0,21.4195,21.4195,21.3866,21.403,111600.0
2011-04-11 09:40:00,26.0,26.0,25.96,25.98,294900.0,21.403,21.403,21.3701,21.3866,294900.0
2011-04-11 09:45:00,25.98,26.0,25.98,26.0,24000.0,21.3866,21.403,21.3866,21.403,24000.0
2011-04-11 09:50:00,26.01,26.01,25.97,26.01,62600.0,21.4112,21.4112,21.3783,21.4112,62600.0
2011-04-11 09:55:00,26.0,26.02,25.97,25.98,20900.0,21.403,21.4195,21.3783,21.3866,20900.0
2011-04-11 10:00:00,25.98,26.0,25.96,25.98,48800.0,21.3866,21.403,21.3701,21.3866,48800.0
2011-04-11 10:05:00,25.98,25.98,25.95,25.96,45100.0,21.3866,21.3866,21.3619,21.3701,45100.0
2011-04-11 10:10:00,25.94,25.95,25.92,25.93,184600.0,21.3536,21.3619,21.3372,21.3454,184600.0
2011-04-11 10:15:00,25.93,25.94,25.91,25.91,290900.0,21.3454,21.3536,21.3289,21.3289,290900.0
2011-04-11 10:20:00,25.91,25.91,25.89,25.91,46300.0,21.3289,21.3289,21.3125,21.3289,46300.0
2011-04-11 10:25:00,25.91,25.94,25.91,25.92,45100.0,21.3289,21.3536,21.3289,21.3372,45100.0
2011-04-11 10:30:00,25.92,25.95,25.91,25.94,28500.0,21.3372,21.3619,21.3289,21.3536,28500.0
2011-04-11 10:35:00,25.94,25.98,25.94,25.97,84500.0,21.3536,21.3866,21.3536,21.3783,84500.0
2011-04-11 10:40:00,25.97,25.98,25.94,25.98,31600.0,21.3783,21.3866,21.3536,21.3866,31600.0
2011-04-11 10:45:00,25.97,25.99,25.97,25.99,16000.0,21.3783,21.3948,21.3783,21.3948,16000.0
2011-04-11 10:50:00,25.99,26.0,25.96,25.98,20300.0,21.3948,21.403,21.3701,21.3866,20300.0
2011-04-11 10:55:00,25.98,25.99,25.97,25.98,21500.0,21.3866,21.3948,21.3783,21.3866,21500.0
2011-04-11 11:00:00,25.98,25.99,25.96,25.97,21300.0,21.3866,21.3948,21.3701,21.3783,21300.0
2011-04-11 11:05:00,25.96,25.98,25.96,25.98,43700.0,21.3701,21.3866,21.3701,21.3866,43700.0
2011-04-11 11:10:00,25.98,25.98,25.96,25.98,38900.0,21.3866,21.3866,21.3701,21.3866,38900.0
2011-04-11 11:15:00,25.98,26.01,25.97,26.0,10700.0,21.3866,21.4112,21.3783,21.403,10700.0
2011-04-11 11:20:00,26.01,26.01,25.97,25.98,54600.0,21.4112,21.4112,21.3783,21.3866,54600.0
2011-04-11 11:25:00,25.97,25.98,25.96,25.97,9400.0,21.3783,21.3866,21.3701,21.3783,9400.0
2011-04-11 11:30:00,25.96,25.97,25.95,25.96,105100.0,21.3701,21.3783,21.3619,21.3701,105100.0
2011-04-11 11:35:00,25.96,25.98,25.95,25.97,100200.0,21.3701,21.3866,21.3619,21.3783,100200.0
2011-04-11 11:40:00,25.97,25.98,25.97,25.98,2900.0,21.3783,21.3866,21.3783,21.3866,2900.0
2011-04-11 11:45:00,25.97,25.97,25.95,25.95,8300.0,21.3783,21.3783,21.3619,21.3619,8300.0
2011-04-11 11:50:00,25.95,25.96,25.95,25.95,9100.0,21.3619,21.3701,21.3619,21.3619,9100.0
2011-04-11 11:55:00,25.95,25.96,25.93,25.93,19300.0,21.3619,21.3701,21.3454,21.3454,19300.0
2011-04-11 12:00:00,25.93,25.94,25.92,25.92,23800.0,21.3454,21.3536,21.3372,21.3372,23800.0
2011-04-11 12:05:00,25.92,25.92,25.91,25.92,38800.0,21.3372,21.3372,21.3289,21.3372,38800.0
2011-04-11 12:10:00,25.92,25.93,25.91,25.92,23700.0,21.3372,21.3454,21.3289,21.3372,23700.0
2011-04-11 12:15:00,25.93,25.93,25.91,25.92,18000.0,21.3454,21.3454,21.3289,21.3372,18000.0
2011-04-11 12:20:00,25.91,25.94,25.91,25.93,9700.0,21.3289,21.3536,21.3289,21.3454,9700.0
2011-04-11 12:25:00,25.93,25.95,25.93,25.95,14000.0,21.3454,21.3619,21.3454,21.3619,14000.0
2011-04-11 12:30:00,25.95,25.95,25.94,25.94,14400.0,21.3619,21.3619,21.3536,21.3536,14400.0
2011-04-11 12:35:00,25.94,25.95,25.9,25.9,26500.0,21.3536,21.3619,21.3207,21.3207,26500.0
2011-04-11 12:40:00,25.9,25.92,25.88,25.92,40300.0,21.3207,21.3372,21.3042,21.3372,40300.0
2011-04-11 12:45:00,25.92,25.92,25.91,25.91,10000.0,21.3372,21.3372,21.3289,21.3289,10000.0
2011-04-11 12:50:00,25.91,25.92,25.91,25.91,6100.0,21.3289,21.3372,21.3289,21.3289,6100.0
2011-04-11 12:55:00,25.91,25.91,25.88,25.88,51000.0,21.3289,21.3289,21.3042,21.3042,51000.0
2011-04-11 13:00:00,25.88,25.89,25.86,25.89,71300.0,21.3042,21.3125,21.2878,21.3125,71300.0
2011-04-11 13:05:00,25.89,25.91,25.88,25.9,497900.0,21.3125,21.3289,21.3042,21.3207,497900.0
2011-04-11 13:10:00,25.91,25.91,25.89,25.89,22400.0,21.3289,21.3289,21.3125,21.3125,22400.0
2011-04-11 13:15:00,25.9,25.9,25.87,25.88,24100.0,21.3207,21.3207,21.296,21.3042,24100.0
2011-04-11 13:20:00,25.87,25.92,25.87,25.91,18100.0,21.296,21.3372,21.296,21.3289,18100.0
2011-04-11 13:25:00,25.9,25.91,25.9,25.9,3600.0,21.3207,21.3289,21.3207,21.3207,3600.0
2011-04-11 13:30:00,25.91,25.91,25.89,25.89,126400.0,21.3289,21.3289,21.3125,21.3125,126400.0
2011-04-11 13:35:00,25.88,25.89,25.88,25.88,53600.0,21.3042,21.3125,21.3042,21.3042,53600.0
2011-04-11 13:40:00,25.88,25.92,25.88,25.91,10800.0,21.3042,21.3372,21.3042,21.3289,10800.0
2011-04-11 13:45:00,25.9,25.9,25.88,25.88,12700.0,21.3207,21.3207,21.3042,21.3042,12700.0
2011-04-11 13:50:00,25.87,25.91,25.86,25.9,50200.0,21.296,21.3289,21.2878,21.3207,50200.0
2011-04-11 13:55:00,25.9,25.9,25.88,25.9,34200.0,21.3207,21.3207,21.3042,21.3207,34200.0
2011-04-11 14:00:00,25.9,25.91,25.89,25.9,14000.0,21.3207,21.3289,21.3125,21.3207,14000.0
2011-04-11 14:05:00,25.9,25.92,25.9,25.92,38500.0,21.3207,21.3372,21.3207,21.3372,38500.0
2011-04-11 14:10:00,25.92,25.92,25.9,25.91,10000.0,21.3372,21.3372,21.3207,21.3289,10000.0
2011-04-11 14:15:00,25.9,25.91,25.89,25.91,14700.0,21.3207,21.3289,21.3125,21.3289,14700.0
2011-04-11 14:20:00,25.91,25.91,25.89,25.91,26000.0,21.3289,21.3289,21.3125,21.3289,26000.0
2011-04-11 14:25:00,25.91,25.92,25.9,25.92,17000.0,21.3289,21.3372,21.3207,21.3372,17000.0
2011-04-11 14:30:00,25.92,25.93,25.9,25.9,40600.0,21.3372,21.3454,21.3207,21.3207,40600.0
2011-04-11 14:35:00,25.9,25.9,25.88,25.88,39600.0,21.3207,21.3207,21.3042,21.3042,39600.0
2011-04-11 14:40:00,25.89,25.9,25.88,25.89,18500.0,21.3125,21.3207,21.3042,21.3125,18500.0
2011-04-11 14:45:00,25.89,25.9,25.87,25.89,33500.0,21.3125,21.3207,21.296,21.3125,33500.0
2011-04-11 14:50:00,25.88,25.91,25.88,25.89,30600.0,21.3042,21.3289,21.3042,21.3125,30600.0
2011-04-11 14:55:00,25.89,25.89,25.84,25.85,382700.0,21.3125,21.3125,21.2713,21.2795,382700.0
2011-04-11 15:00:00,25.86,25.86,25.81,25.83,144300.0,21.2878,21.2878,21.2466,21.2631,144300.0
2011-04-11 15:05:00,25.82,25.84,25.82,25.82,46900.0,21.2548,21.2713,21.2548,21.2548,46900.0
2011-04-11 15:10:00,25.82,25.83,25.81,25.83,42500.0,21.2548,21.2631,21.2466,21.2631,42500.0
2011-04-11 15:15:00,25.83,25.85,25.81,25.84,85400.0,21.2631,21.2795,21.2466,21.2713,85400.0
2011-04-11 15:20:00,25.84,25.86,25.84,25.85,106800.0,21.2713,21.2878,21.2713,21.2795,106800.0
2011-04-11 15:25:00,25.85,25.86,25.83,25.84,47300.0,21.2795,21.2878,21.2631,21.2713,47300.0
2011-04-11 15:30:00,25.84,25.87,25.84,25.86,140100.0,21.2713,21.296,21.2713,21.2878,140100.0
2011-04-11 15:35:00,25.85,25.87,25.85,25.86,25400.0,21.2795,21.296,21.2795,21.2878,25400.0
2011-04-11 15:40:00,25.87,25.88,25.86,25.87,193100.0,21.296,21.3042,21.2878,21.296,193100.0
2011-04-11 15:45:00,25.88,25.89,25.86,25.89,86300.0,21.3042,21.3125,21.2878,21.3125,86300.0
2011-04-11 15:50:00,25.9,25.91,25.89,25.89,121400.0,21.3207,21.3289,21.3125,21.3125,121400.0
2011-04-11 15:55:00,25.9,25.91,25.89,25.91,533500.0,21.3207,21.3289,21.3125,21.3289,533500.0
2011-04-12 09:30:00,25.74,25.77,25.73,25.75,232900.0,21.189,21.2137,21.1808,21.1972,232900.0
2011-04-12 09:35:00,25.76,25.77,25.72,25.77,162300.0,21.2055,21.2137,21.1725,21.2137,162300.0
2011-04-12 09:40:00,25.76,25.78,25.75,25.77,87000.0,21.2055,21.2219,21.1972,21.2137,87000.0
2011-04-12 09:45:00,25.78,25.81,25.76,25.76,235200.0,21.2219,21.2466,21.2055,21.2055,235200.0
2011-04-12 09:50:00,25.76,25.78,25.73,25.73,70500.0,21.2055,21.2219,21.1808,21.1808,70500.0
2011-04-12 09:55:00,25.73,25.73,25.69,25.7,73300.0,21.1808,21.1808,21.1478,21.1561,73300.0
2011-04-12 10:00:00,25.7,25.72,25.67,25.72,73500.0,21.1561,21.1725,21.1314,21.1725,73500.0
2011-04-12 10:05:00,25.72,25.72,25.65,25.66,78200.0,21.1725,21.1725,21.1149,21.1231,78200.0
2011-04-12 10:10:00,25.65,25.68,25.64,25.66,38700.0,21.1149,21.1396,21.1067,21.1231,38700.0
2011-04-12 10:15:00,25.66,25.7,25.66,25.67,65700.0,21.1231,21.1561,21.1231,21.1314,65700.0
2011-04-12 10:20:00,25.67,25.68,25.64,25.65,20300.0,21.1314,21.1396,21.1067,21.1149,20300.0
2011-04-12 10:25:00,25.65,25.71,25.64,25.7,73700.0,21.1149,21.1643,21.1067,21.1561,73700.0
2011-04-12 10:30:00,25.7,25.7,25.68,25.68,38400.0,21.1561,21.1561,21.1396,21.1396,38400.0
2011-04-12 10:35:00,25.68,25.69,25.65,25.67,76800.0,21.1396,21.1478,21.1149,21.1314,76800.0
2011-04-12 10:40:00,25.67,25.69,25.65,25.66,71800.0,21.1314,21.1478,21.1149,21.1231,71800.0
2011-04-12 10:45:00,25.66,25.66,25.63,25.65,300600.0,21.1231,21.1231,21.0984,21.1149,300600.0
2011-04-12 10:50:00,25.66,25.66,25.61,25.63,403000.0,21.1231,21.1231,21.082,21.0984,403000.0
2011-04-12 10:55:00,25.63,25.64,25.62,25.63,317600.0,21.0984,21.1067,21.0902,21.0984,317600.0
2011-04-12 11:00:00,25.62,25.64,25.6,25.62,75400.0,21.0902,21.1067,21.0737,21.0902,75400.0
2011-04-12 11:05:00,25.61,25.62,25.59,25.61,32100.0,21.082,21.0902,21.0655,21.082,32100.0
2011-04-12 11:10:00,25.61,25.64,25.61,25.64,31900.0,21.082,21.1067,21.082,21.1067,31900.0
2011-04-12 11:15:00,25.63,25.63,25.61,25.63,34400.0,21.0984,21.0984,21.082,21.0984,34400.0
2011-04-12 11:20:00,25.62,25.63,25.61,25.62,28600.0,21.0902,21.0984,21.082,21.0902,28600.0
2011-04-12 11:25:00,25.62,25.64,25.62,25.63,7800.0,21.0902,21.1067,21.0902,21.0984,7800.0
2011-04-12 11:30:00,25.64,25.65,25.63,25.65,25400.0,21.1067,21.1149,21.0984,21.1149,25400.0
2011-04-12 11:35:00,25.66,25.68,25.65,25.68,10500.0,21.1231,21.1396,21.1149,21.1396,10500.0
2011-04-12 11:40:00,25.67,25.67,25.65,25.67,19200.0,21.1314,21.1314,21.1149,21.1314,19200.0
2011-04-12 11:45:00,25.67,25.67,25.66,25.67,12600.0,21.1314,21.1314,21.1231,21.1314,12600.0
2011-04-12 11:50:00,25.67,25.67,25.65,25.65,9900.0,21.1314,21.1314,21.1149,21.1149,9900.0
2011-04-12 11:55:00,25.65,25.66,25.64,25.65,17800.0,21.1149,21.1231,21.1067,21.1149,17800.0
2011-04-12 12:00:00,25.65,25.66,25.65,25.66,24900.0,21.1149,21.1231,21.1149,21.1231,24900.0
2011-04-12 12:05:00,25.66,25.66,25.65,25.65,213500.0,21.1231,21.1231,21.1149,21.1149,213500.0
2011-04-12 12:10:00,25.64,25.65,25.64,25.64,17300.0,21.1067,21.1149,21.1067,21.1067,17300.0
2011-04-12 12:15:00,25.64,25.67,25.64,25.66,30600.0,21.1067,21.1314,21.1067,21.1231,30600.0
2011-04-12 12:20:00,25.66,25.68,25.66,25.67,61300.0,21.1231,21.1396,21.1231,21.1314,61300.0
2011-04-12 12:25:00,25.66,25.67,25.66,25.67,9200.0,21.1231,21.1314,21.1231,21.1314,9200.0
2011-04-12 12:30:00,25.66,25.66,25.64,25.64,31100.0,21.1231,21.1231,21.1067,21.1067,31100.0
2011-04-12 12:35:00,25.64,25.64,25.63,25.64,20300.0,21.1067,21.1067,21.0984,21.1067,20300.0
2011-04-12 12:40:00,25.64,25.67,25.64,25.67,33600.0,21.1067,21.1314,21.1067,21.1314,33600.0
2011-04-12 12:45:00,25.67,25.7,25.67,25.7,83100.0,21.1314,21.1561,21.1314,21.1561,83100.0
2011-04-12 12:50:00,25.69,25.71,25.69,25.69,18400.0,21.1478,21.1643,21.1478,21.1478,18400.0
2011-04-12 12:55:00,25.69,25.69,25.67,25.68,23200.0,21.1478,21.1478,21.1314,21.1396,23200.0
2011-04-12 13:00:00,25.68,25.7,25.67,25.7,38100.0,21.1396,21.1561,21.1314,21.1561,38100.0
2011-04-12 13:05:00,25.7,25.7,25.67,25.68,30000.0,21.1561,21.1561,21.1314,21.1396,30000.0
2011-04-12 13:10:00,25.68,25.7,25.66,25.66,27100.0,21.1396,21.1561,21.1231,21.1231,27100.0
2011-04-12 13:15:00,25.66,25.67,25.66,25.66,12900.0,21.1231,21.1314,21.1231,21.1231,12900.0
2011-04-12 13:20:00,25.66,25.67,25.65,25.67,28000.0,21.1231,21.1314,21.1149,21.1314,28000.0
2011-04-12 13:25:00,25.67,25.7,25.67,25.7,11300.0,21.1314,21.1561,21.1314,21.1561,11300.0
2011-04-12 13:30:00,25.7,25.72,25.69,25.71,11900.0,21.1561,21.1725,21.1478,21.1643,11900.0
2011-04-12 13:35:00,25.7,25.71,25.68,25.68,257800.0,21.1561,21.1643,21.1396,21.1396,257800.0
2011-04-12 13:40:00,25.68,25.69,25.66,25.67,26600.0,21.1396,21.1478,21.1231,21.1314,26600.0
2011-04-12 13:45:00,25.68,25.71,25.67,25.7,5800.0,21.1396,21.1643,21.1314,21.1561,5800.0
2011-04-12 13:50:00,25.7,25.71,25.7,25.71,5200.0,21.1561,21.1643,21.1561,21.1643,5200.0
2011-04-12 13:55:00,25.72,25.74,25.71,25.71,30000.0,21.1725,21.189,21.1643,21.1643,30000.0
2011-04-12 14:00:00,25.71,25.72,25.7,25.7,8700.0,21.1643,21.1725,21.1561,21.1561,8700.0
2011-04-12 14:05:00,25.71,25.74,25.7,25.74,48900.0,21.1643,21.189,21.1561,21.189,48900.0
2011-04-12 14:10:00,25.73,25.73,25.72,25.72,34700.0,21.1808,21.1808,21.1725,21.1725,34700.0
2011-04-12 14:15:00,25.72,25.73,25.71,25.71,18600.0,21.1725,21.1808,21.1643,21.1643,18600.0
2011-04-12 14:20:00,25.71,25.74,25.71,25.73,18300.0,21.1643,21.189,21.1643,21.1808,18300.0
2011-04-12 14:25:00,25.73,25.73,25.72,25.72,70400.0,21.1808,21.1808,21.1725,21.1725,70400.0
2011-04-12 14:30:00,25.73,25.74,25.71,25.71,20700.0,21.1808,21.189,21.1643,21.1643,20700.0
2011-04-12 14:35:00,25.71,25.72,25.69,25.7,64400.0,21.1643,21.1725,21.1478,21.1561,64400.0
2011-04-12 14:40:00,25.7,25.72,25.69,25.7,20600.0,21.1561,21.1725,21.1478,21.1561,20600.0
2011-04-12 14:45:00,25.7,25.7,25.67,25.69,95400.0,21.1561,21.1561,21.1314,21.1478,95400.0
2011-04-12 14:50:00,25.69,25.69,25.68,25.68,56600.0,21.1478,21.1478,21.1396,21.1396,56600.0
2011-04-12 14:55:00,25.69,25.7,25.67,25.69,216600.0,21.1478,21.1561,21.1314,21.1478,216600.0
2011-04-12 15:00:00,25.68,25.7,25.67,25.68,37800.0,21.1396,21.1561,21.1314,21.1396,37800.0
2011-04-12 15:05:00,25.68,25.71,25.68,25.69,53100.0,21.1396,21.1643,21.1396,21.1478,53100.0
2011-04-12 15:10:00,25.69,25.71,25.68,25.7,36700.0,21.1478,21.1643,21.1396,21.1561,36700.0
2011-04-12 15:15:00,25.7,25.7,25.69,25.69,31200.0,21.1561,21.1561,21.1478,21.1478,31200.0
2011-04-12 15:20:00,25.69,25.69,25.63,25.64,289200.0,21.1478,21.1478,21.0984,21.1067,289200.0
2011-04-12 15:25:00,25.64,25.64,25.62,25.64,383400.0,21.1067,21.1067,21.0902,21.1067,383400.0
2011-04-12 15:30:00,25.63,25.64,25.61,25.63,533900.0,21.0984,21.1067,21.082,21.0984,533900.0
2011-04-12 15:35:00,25.63,25.66,25.63,25.65,252700.0,21.0984,21.1231,21.0984,21.1149,252700.0
2011-04-12 15:40:00,25.65,25.66,25.64,25.66,129000.0,21.1149,21.1231,21.1067,21.1231,129000.0
2011-04-12 15:45:00,25.66,25.66,25.63,25.66,245900.0,21.1231,21.1231,21.0984,21.1231,245900.0
2011-04-12 15:50:00,25.66,25.69,25.66,25.69,244500.0,21.1231,21.1478,21.1231,21.1478,244500.0
2011-04-12 15:55:00,25.68,25.69,25.67,25.69,925300.0,21.1396,21.1478,21.1314,21.1478,925300.0
2011-04-13 09:30:00,25.81,25.85,25.8,25.82,86400.0,21.2466,21.2795,21.2384,21.2548,86400.0
2011-04-13 09:35:00,25.82,25.83,25.8,25.83,14300.0,21.2548,21.2631,21.2384,21.2631,14300.0
2011-04-13 09:40:00,25.82,25.87,25.82,25.84,464600.0,21.2548,21.296,21.2548,21.2713,464600.0
2011-04-13 09:45:00,25.83,25.85,25.82,25.85,42000.0,21.2631,21.2795,21.2548,21.2795,42000.0
2011-04-13 09:50:00,25.84,25.86,25.84,25.86,20400.0,21.2713,21.2878,21.2713,21.2878,20400.0
2011-04-13 09:55:00,25.86,25.86,25.82,25.82,23300.0,21.2878,21.2878,21.2548,21.2548,23300.0
2011-04-13 10:00:00,25.82,25.84,25.81,25.83,77500.0,21.2548,21.2713,21.2466,21.2631,77500.0
2011-04-13 10:05:00,25.83,25.83,25.78,25.79,76000.0,21.2631,21.2631,21.2219,21.2301,76000.0
2011-04-13 10:10:00,25.79,25.81,25.77,25.78,148900.0,21.2301,21.2466,21.2137,21.2219,148900.0
2011-04-13 10:15:00,25.78,25.82,25.78,25.82,27400.0,21.2219,21.2548,21.2219,21.2548,27400.0
2011-04-13 10:20:00,25.82,25.84,25.81,25.83,41800.0,21.2548,21.2713,21.2466,21.2631,41800.0
2011-04-13 10:25:00,25.83,25.87,25.83,25.86,24800.0,21.2631,21.296,21.2631,21.2878,24800.0
2011-04-13 10:30:00,25.86,25.87,25.84,25.85,239100.0,21.2878,21.296,21.2713,21.2795,239100.0
2011-04-13 10:35:00,25.85,25.86,25.84,25.86,12800.0,21.2795,21.2878,21.2713,21.2878,12800.0
2011-04-13 10:40:00,25.86,25.89,25.85,25.89,58000.0,21.2878,21.3125,21.2795,21.3125,58000.0
2011-04-13 10:45:00,25.88,25.94,25.88,25.94,73200.0,21.3042,21.3536,21.3042,21.3536,73200.0
2011-04-13 10:50:00,25.94,25.94,25.92,25.93,63800.0,21.3536,21.3536,21.3372,21.3454,63800.0
2011-04-13 10:55:00,25.92,25.93,25.92,25.92,33300.0,21.3372,21.3454,21.3372,21.3372,33300.0
2011-04-13 11:00:00,25.92,25.92,25.9,25.91,24100.0,21.3372,21.3372,21.3207,21.3289,24100.0
2011-04-13 11:05:00,25.9,25.91,25.89,25.9,14800.0,21.3207,21.3289,21.3125,21.3207,14800.0
2011-04-13 11:10:00,25.9,25.9,25.88,25.89,20200.0,21.3207,21.3207,21.3042,21.3125,20200.0
2011-04-13 11:15:00,25.89,25.89,25.87,25.89,27800.0,21.3125,21.3125,21.296,21.3125,27800.0
2011-04-13 11:20:00,25.89,25.89,25.86,25.86,91400.0,21.3125,21.3125,21.2878,21.2878,91400.0
2011-04-13 11:25:00,25.86,25.87,25.84,25.86,82600.0,21.2878,21.296,21.2713,21.2878,82600.0
2011-04-13 11:30:00,25.86,25.88,25.86,25.86,21300.0,21.2878,21.3042,21.2878,21.2878,21300.0
2011-04-13 11:35:00,25.86,25.86,25.8,25.8,29000.0,21.2878,21.2878,21.2384,21.2384,29000.0
2011-04-13 11:40:00,25.79,25.82,25.78,25.81,49700.0,21.2301,21.2548,21.2219,21.2466,49700.0
2011-04-13 11:45:00,25.81,25.82,25.81,25.81,19300.0,21.2466,21.2548,21.2466,21.2466,19300.0
2011-04-13 11:50:00,25.81,25.84,25.81,25.83,36300.0,21.2466,21.2713,21.2466,21.2631,36300.0
2011-04-13 11:55:00,25.83,25.83,25.77,25.77,46700.0,21.2631,21.2631,21.2137,21.2137,46700.0
2011-04-13 12:00:00,25.77,25.8,25.76,25.79,80000.0,21.2137,21.2384,21.2055,21.2301,80000.0
2011-04-13 12:05:00,25.79,25.79,25.78,25.79,26700.0,21.2301,21.2301,21.2219,21.2301,26700.0
2011-04-13 12:10:00,25.79,25.82,25.79,25.81,15200.0,21.2301,21.2548,21.2301,21.2466,15200.0
2011-04-13 12:15:00,25.8,25.82,25.8,25.82,6600.0,21.2384,21.2548,21.2384,21.2548,6600.0
2011-04-13 12:20:00,25.82,25.82,25.79,25.8,12200.0,21.2548,21.2548,21.2301,21.2384,12200.0
2011-04-13 12:25:00,25.8,25.8,25.79,25.8,50300.0,21.2384,21.2384,21.2301,21.2384,50300.0
2011-04-13 12:30:00,25.79,25.79,25.77,25.77,46800.0,21.2301,21.2301,21.2137,21.2137,46800.0
2011-04-13 12:35:00,25.77,25.78,25.71,25.74,236300.0,21.2137,21.2219,21.1643,21.189,236300.0
2011-04-13 12:40:00,25.74,25.74,25.72,25.73,59300.0,21.189,21.189,21.1725,21.1808,59300.0
2011-04-13 12:45:00,25.72,25.75,25.7,25.75,42800.0,21.1725,21.1972,21.1561,21.1972,42800.0
2011-04-13 12:50:00,25.75,25.78,25.75,25.78,289700.0,21.1972,21.2219,21.1972,21.2219,289700.0
2011-04-13 12:55:00,25.77,25.78,25.77,25.77,7800.0,21.2137,21.2219,21.2137,21.2137,7800.0
2011-04-13 13:00:00,25.77,25.81,25.77,25.8,58100.0,21.2137,21.2466,21.2137,21.2384,58100.0
2011-04-13 13:05:00,25.8,25.8,25.8,25.8,18500.0,21.2384,21.2384,21.2384,21.2384,18500.0
2011-04-13 13:10:00,25.8,25.81,25.77,25.78,12100.0,21.2384,21.2466,21.2137,21.2219,12100.0
2011-04-13 13:15:00,25.78,25.8,25.78,25.8,5500.0,21.2219,21.2384,21.2219,21.2384,5500.0
2011-04-13 13:20:00,25.8,25.81,25.8,25.8,7500.0,21.2384,21.2466,21.2384,21.2384,7500.0
2011-04-13 13:25:00,25.8,25.8,25.77,25.78,8800.0,21.2384,21.2384,21.2137,21.2219,8800.0
2011-04-13 13:30:00,25.79,25.79,25.77,25.78,20700.0,21.2301,21.2301,21.2137,21.2219,20700.0
2011-04-13 13:35:00,25.79,25.79,25.76,25.77,18500.0,21.2301,21.2301,21.2055,21.2137,18500.0
2011-04-13 13:40:00,25.77,25.8,25.77,25.8,321900.0,21.2137,21.2384,21.2137,21.2384,321900.0
2011-04-13 13:45:00,25.8,25.8,25.77,25.78,101600.0,21.2384,21.2384,21.2137,21.2219,101600.0
2011-04-13 13:50:00,25.78,25.78,25.75,25.76,15700.0,21.2219,21.2219,21.1972,21.2055,15700.0
2011-04-13 13:55:00,25.75,25.76,25.73,25.75,17700.0,21.1972,21.2055,21.1808,21.1972,17700.0
2011-04-13 14:00:00,25.75,25.78,25.75,25.77,36300.0,21.1972,21.2219,21.1972,21.2137,36300.0
2011-04-13 14:05:00,25.77,25.78,25.76,25.78,18900.0,21.2137,21.2219,21.2055,21.2219,18900.0
2011-04-13 14:10:00,25.79,25.79,25.76,25.76,8900.0,21.2301,21.2301,21.2055,21.2055,8900.0
2011-04-13 14:15:00,25.77,25.77,25.75,25.76,12000.0,21.2137,21.2137,21.1972,21.2055,12000.0
2011-04-13 14:20:00,25.77,25.8,25.76,25.8,98400.0,21.2137,21.2384,21.2055,21.2384,98400.0
2011-04-13 14:25:00,25.8,25.83,25.79,25.82,51900.0,21.2384,21.2631,21.2301,21.2548,51900.0
2011-04-13 14:30:00,25.81,25.83,25.8,25.81,36000.0,21.2466,21.2631,21.2384,21.2466,36000.0
2011-04-13 14:35:00,25.82,25.82,25.81,25.81,10500.0,21.2548,21.2548,21.2466,21.2466,10500.0
2011-04-13 14:40:00,25.81,25.85,25.81,25.85,37800.0,21.2466,21.2795,21.2466,21.2795,37800.0
2011-04-13 14:45:00,25.85,25.86,25.84,25.84,33500.0,21.2795,21.2878,21.2713,21.2713,33500.0
2011-04-13 14:50:00,25.84,25.87,25.84,25.84,36400.0,21.2713,21.296,21.2713,21.2713,36400.0
2011-04-13 14:55:00,25.85,25.87,25.84,25.85,33500.0,21.2795,21.296,21.2713,21.2795,33500.0
2011-04-13 15:00:00,25.85,25.88,25.85,25.86,111500.0,21.2795,21.3042,21.2795,21.2878,111500.0
2011-04-13 15:05:00,25.86,25.87,25.84,25.86,132100.0,21.2878,21.296,21.2713,21.2878,132100.0
2011-04-13 15:10:00,25.86,25.87,25.84,25.86,22100.0,21.2878,21.296,21.2713,21.2878,22100.0
2011-04-13 15:15:00,25.86,25.89,25.85,25.88,622400.0,21.2878,21.3125,21.2795,21.3042,622400.0
2011-04-13 15:20:00,25.89,25.89,25.87,25.88,55200.0,21.3125,21.3125,21.296,21.3042,55200.0
2011-04-13 15:25:00,25.88,25.88,25.85,25.86,61300.0,21.3042,21.3042,21.2795,21.2878,61300.0
2011-04-13 15:30:00,25.85,25.86,25.83,25.84,110900.0,21.2795,21.2878,21.2631,21.2713,110900.0
2011-04-13 15:35:00,25.84,25.86,25.83,25.86,554900.0,21.2713,21.2878,21.2631,21.2878,554900.0
2011-04-13 15:40:00,25.85,25.88,25.85,25.86,254100.0,21.2795,21.3042,21.2795,21.2878,254100.0
2011-04-13 15:45:00,25.86,25.86,25.84,25.85,122400.0,21.2878,21.2878,21.2713,21.2795,122400.0
2011-04-13 15:50:00,25.84,25.85,25.82,25.83,250600.0,21.2713,21.2795,21.2548,21.2631,250600.0
2011-04-13 15:55:00,25.83,25.85,25.83,25.83,779500.0,21.2631,21.2795,21.2631,21.2631,779500.0
2011-04-14 09:30:00,25.71,25.71,25.64,25.66,122800.0,21.1643,21.1643,21.1067,21.1231,122800.0
2011-04-14 09:35:00,25.65,25.68,25.64,25.67,50500.0,21.1149,21.1396,21.1067,21.1314,50500.0
2011-04-14 09:40:00,25.67,25.68,25.62,25.62,39100.0,21.1314,21.1396,21.0902,21.0902,39100.0
2011-04-14 09:45:00,25.63,25.63,25.57,25.58,179000.0,21.0984,21.0984,21.049,21.0573,179000.0
2011-04-14 09:50:00,25.58,25.61,25.57,25.6,72800.0,21.0573,21.082,21.049,21.0737,72800.0
2011-04-14 09:55:00,25.59,25.63,25.57,25.63,47900.0,21.0655,21.0984,21.049,21.0984,47900.0
2011-04-14 10:00:00,25.63,25.65,25.62,25.62,55100.0,21.0984,21.1149,21.0902,21.0902,55100.0
2011-04-14 10:05:00,25.63,25.64,25.62,25.64,37200.0,21.0984,21.1067,21.0902,21.1067,37200.0
2011-04-14 10:10:00,25.64,25.67,25.62,25.62,742500.0,21.1067,21.1314,21.0902,21.0902,742500.0
2011-04-14 10:15:00,25.61,25.67,25.61,25.65,77800.0,21.082,21.1314,21.082,21.1149,77800.0
2011-04-14 10:20:00,25.65,25.66,25.64,25.66,33100.0,21.1149,21.1231,21.1067,21.1231,33100.0
2011-04-14 10:25:00,25.66,25.72,25.66,25.71,32100.0,21.1231,21.1725,21.1231,21.1643,32100.0
2011-04-14 10:30:00,25.72,25.74,25.71,25.73,30200.0,21.1725,21.189,21.1643,21.1808,30200.0
2011-04-14 10:35:00,25.73,25.75,25.73,25.73,23400.0,21.1808,21.1972,21.1808,21.1808,23400.0
2011-04-14 10:40:00,25.74,25.74,25.7,25.71,42500.0,21.189,21.189,21.1561,21.1643,42500.0
2011-04-14 10:45:00,25.7,25.72,25.7,25.72,20500.0,21.1561,21.1725,21.1561,21.1725,20500.0
2011-04-14 10:50:00,25.72,25.74,25.7,25.71,61500.0,21.1725,21.189,21.1561,21.1643,61500.0
2011-04-14 10:55:00,25.71,25.73,25.7,25.7,60200.0,21.1643,21.1808,21.1561,21.1561,60200.0
2011-04-14 11:00:00,25.71,25.72,25.7,25.71,32500.0,21.1643,21.1725,21.1561,21.1643,32500.0
2011-04-14 11:05:00,25.72,25.73,25.71,25.72,36700.0,21.1725,21.1808,21.1643,21.1725,36700.0
2011-04-14 11:10:00,25.72,25.73,25.69,25.69,42200.0,21.1725,21.1808,21.1478,21.1478,42200.0
2011-04-14 11:15:00,25.69,25.7,25.67,25.69,103200.0,21.1478,21.1561,21.1314,21.1478,103200.0
2011-04-14 11:20:00,25.69,25.69,25.68,25.68,28300.0,21.1478,21.1478,21.1396,21.1396,28300.0
2011-04-14 11:25:00,25.68,25.7,25.66,25.67,43400.0,21.1396,21.1561,21.1231,21.1314,43400.0
2011-04-14 11:30:00,25.67,25.69,25.67,25.67,165600.0,21.1314,21.1478,21.1314,21.1314,165600.0
2011-04-14 11:35:00,25.67,25.67,25.65,25.66,72700.0,21.1314,21.1314,21.1149,21.1231,72700.0
2011-04-14 11:40:00,25.66,25.67,25.64,25.66,31700.0,21.1231,21.1314,21.1067,21.1231,31700.0
2011-04-14 11:45:00,25.66,25.69,25.66,25.68,9000.0,21.1231,21.1478,21.1231,21.1396,9000.0
2011-04-14 11:50:00,25.67,25.69,25.66,25.69,37300.0,21.1314,21.1478,21.1231,21.1478,37300.0
2011-04-14 11:55:00,25.7,25.71,25.69,25.71,11800.0,21.1561,21.1643,21.1478,21.1643,11800.0
2011-04-14 12:00:00,25.71,25.72,25.69,25.72,34400.0,21.1643,21.1725,21.1478,21.1725,34400.0
2011-04-14 12:05:00,25.72,25.73,25.71,25.72,13000.0,21.1725,21.1808,21.1643,21.1725,13000.0
2011-04-14 12:10:00,25.72,25.74,25.72,25.74,19800.0,21.1725,21.189,21.1725,21.189,19800.0
2011-04-14 12:15:00,25.74,25.74,25.7,25.7,19600.0,21.189,21.189,21.1561,21.1561,19600.0
2011-04-14 12:20:00,25.71,25.73,25.7,25.71,8200.0,21.1643,21.1808,21.1561,21.1643,8200.0
2011-04-14 12:25:00,25.72,25.73,25.71,25.73,9500.0,21.1725,21.1808,21.1643,21.1808,9500.0
2011-04-14 12:30:00,25.72,25.74,25.72,25.74,31700.0,21.1725,21.189,21.1725,21.189,31700.0
2011-04-14 12:35:00,25.73,25.73,25.71,25.72,22100.0,21.1808,21.1808,21.1643,21.1725,22100.0
2011-04-14 12:40:00,25.72,25.73,25.72,25.73,4200.0,21.1725,21.1808,21.1725,21.1808,4200.0
2011-04-14 12:45:00,25.72,25.73,25.72,25.72,1800.0,21.1725,21.1808,21.1725,21.1725,1800.0
2011-04-14 12:50:00,25.72,25.73,25.72,25.73,11800.0,21.1725,21.1808,21.1725,21.1808,11800.0
2011-04-14 12:55:00,25.73,25.74,25.73,25.74,2600.0,21.1808,21.189,21.1808,21.189,2600.0
2011-04-14 13:00:00,25.74,25.76,25.74,25.76,85500.0,21.189,21.2055,21.189,21.2055,85500.0
2011-04-14 13:05:00,25.75,25.75,25.73,25.73,51300.0,21.1972,21.1972,21.1808,21.1808,51300.0
2011-04-14 13:10:00,25.74,25.74,25.72,25.73,17500.0,21.189,21.189,21.1725,21.1808,17500.0
2011-04-14 13:15:00,25.72,25.73,25.71,25.71,44200.0,21.1725,21.1808,21.1643,21.1643,44200.0
2011-04-14 13:20:00,25.71,25.72,25.69,25.7,60600.0,21.1643,21.1725,21.1478,21.1561,60600.0
2011-04-14 13:25:00,25.7,25.71,25.69,25.7,15400.0,21.1561,21.1643,21.1478,21.1561,15400.0
2011-04-14 13:30:00,25.71,25.71,25.69,25.71,8700.0,21.1643,21.1643,21.1478,21.1643,8700.0
2011-04-14 13:35:00,25.7,25.72,25.7,25.71,6300.0,21.1561,21.1725,21.1561,21.1643,6300.0
2011-04-14 13:40:00,25.72,25.72,25.68,25.7,47200.0,21.1725,21.1725,21.1396,21.1561,47200.0
2011-04-14 13:45:00,25.69,25.7,25.69,25.7,15700.0,21.1478,21.1561,21.1478,21.1561,15700.0
2011-04-14 13:50:00,25.69,25.7,25.67,25.67,11200.0,21.1478,21.1561,21.1314,21.1314,11200.0
2011-04-14 13:55:00,25.67,25.69,25.67,25.67,243000.0,21.1314,21.1478,21.1314,21.1314,243000.0
2011-04-14 14:00:00,25.68,25.69,25.67,25.68,9900.0,21.1396,21.1478,21.1314,21.1396,9900.0
2011-04-14 14:05:00,25.69,25.7,25.68,25.7,9100.0,21.1478,21.1561,21.1396,21.1561,9100.0
2011-04-14 14:10:00,25.69,25.7,25.69,25.7,6600.0,21.1478,21.1561,21.1478,21.1561,6600.0
2011-04-14 14:15:00,25.71,25.71,25.7,25.71,5100.0,21.1643,21.1643,21.1561,21.1643,5100.0
2011-04-14 14:20:00,25.7,25.72,25.7,25.7,11800.0,21.1561,21.1725,21.1561,21.1561,11800.0
2011-04-14 14:25:00,25.71,25.74,25.71,25.72,66900.0,21.1643,21.189,21.1643,21.1725,66900.0
2011-04-14 14:30:00,25.72,25.74,25.71,25.74,81700.0,21.1725,21.189,21.1643,21.189,81700.0
2011-04-14 14:35:00,25.74,25.74,25.72,25.73,21100.0,21.189,21.189,21.1725,21.1808,21100.0
2011-04-14 14:40:00,25.72,25.74,25.71,25.71,12700.0,21.1725,21.189,21.1643,21.1643,12700.0
2011-04-14 14:45:00,25.71,25.73,25.7,25.73,33400.0,21.1643,21.1808,21.1561,21.1808,33400.0
2011-04-14 14:50:00,25.72,25.74,25.72,25.74,10800.0,21.1725,21.189,21.1725,21.189,10800.0
2011-04-14 14:55:00,25.74,25.77,25.73,25.74,108500.0,21.189,21.2137,21.1808,21.189,108500.0
2011-04-14 15:00:00,25.74,25.78,25.73,25.78,71300.0,21.189,21.2219,21.1808,21.2219,71300.0
2011-04-14 15:05:00,25.78,25.79,25.77,25.79,48100.0,21.2219,21.2301,21.2137,21.2301,48100.0
2011-04-14 15:10:00,25.79,25.81,25.77,25.8,59100.0,21.2301,21.2466,21.2137,21.2384,59100.0
2011-04-14 15:15:00,25.79,25.82,25.79,25.81,39800.0,21.2301,21.2548,21.2301,21.2466,39800.0
2011-04-14 15:20:00,25.81,25.82,25.79,25.79,26200.0,21.2466,21.2548,21.2301,21.2301,26200.0
2011-04-14 15:25:00,25.78,25.81,25.78,25.8,36400.0,21.2219,21.2466,21.2219,21.2384,36400.0
2011-04-14 15:30:00,25.8,25.81,25.76,25.77,41400.0,21.2384,21.2466,21.2055,21.2137,41400.0
2011-04-14 15:35:00,25.78,25.81,25.77,25.81,69500.0,21.2219,21.2466,21.2137,21.2466,69500.0
2011-04-14 15:40:00,25.81,25.81,25.78,25.78,50200.0,21.2466,21.2466,21.2219,21.2219,50200.0
2011-04-14 15:45:00,25.78,25.8,25.77,25.8,160000.0,21.2219,21.2384,21.2137,21.2384,160000.0
2011-04-14 15:50:00,25.8,25.81,25.78,25.8,193100.0,21.2384,21.2466,21.2219,21.2384,193100.0
2011-04-14 15:55:00,25.8,25.8,25.78,25.8,1047000.0,21.2384,21.2384,21.2219,21.2384,1047000.0
2011-04-15 09:30:00,25.72,25.73,25.65,25.66,91700.0,21.1725,21.1808,21.1149,21.1231,91700.0
2011-04-15 09:35:00,25.66,25.69,25.65,25.66,33900.0,21.1231,21.1478,21.1149,21.1231,33900.0
2011-04-15 09:40:00,25.65,25.66,25.6,25.61,118200.0,21.1149,21.1231,21.0737,21.082,118200.0
2011-04-15 09:45:00,25.62,25.62,25.59,25.6,173400.0,21.0902,21.0902,21.0655,21.0737,173400.0
2011-04-15 09:50:00,25.6,25.62,25.6,25.62,15400.0,21.0737,21.0902,21.0737,21.0902,15400.0
2011-04-15 09:55:00,25.62,25.68,25.62,25.67,197700.0,21.0902,21.1396,21.0902,21.1314,197700.0
2011-04-15 10:00:00,25.68,25.73,25.68,25.73,135900.0,21.1396,21.1808,21.1396,21.1808,135900.0
2011-04-15 10:05:00,25.73,25.75,25.71,25.72,89400.0,21.1808,21.1972,21.1643,21.1725,89400.0
2011-04-15 10:10:00,25.72,25.73,25.7,25.71,56400.0,21.1725,21.1808,21.1561,21.1643,56400.0
2011-04-15 10:15:00,25.71,25.71,25.67,25.69,123700.0,21.1643,21.1643,21.1314,21.1478,123700.0
2011-04-15 10:20:00,25.68,25.7,25.67,25.69,107600.0,21.1396,21.1561,21.1314,21.1478,107600.0
2011-04-15 10:25:00,25.69,25.71,25.68,25.7,166500.0,21.1478,21.1643,21.1396,21.1561,166500.0
2011-04-15 10:30:00,25.7,25.74,25.67,25.68,375100.0,21.1561,21.189,21.1314,21.1396,375100.0
2011-04-15 10:35:00,25.69,25.7,25.68,25.69,283600.0,21.1478,21.1561,21.1396,21.1478,283600.0
2011-04-15 10:40:00,25.69,25.7,25.68,25.69,161400.0,21.1478,21.1561,21.1396,21.1478,161400.0
2011-04-15 10:45:00,25.69,25.71,25.67,25.69,136400.0,21.1478,21.1643,21.1314,21.1478,136400.0
2011-04-15 10:50:00,25.69,25.72,25.69,25.72,202400.0,21.1478,21.1725,21.1478,21.1725,202400.0
2011-04-15 10:55:00,25.72,25.72,25.7,25.71,1210900.0,21.1725,21.1725,21.1561,21.1643,1210900.0
2011-04-15 11:00:00,25.71,25.72,25.7,25.72,107300.0,21.1643,21.1725,21.1561,21.1725,107300.0
2011-04-15 11:05:00,25.72,25.72,25.71,25.71,41200.0,21.1725,21.1725,21.1643,21.1643,41200.0
2011-04-15 11:10:00,25.7,25.71,25.7,25.7,38300.0,21.1561,21.1643,21.1561,21.1561,38300.0
2011-04-15 11:15:00,25.71,25.71,25.7,25.71,6200.0,21.1643,21.1643,21.1561,21.1643,6200.0
2011-04-15 11:20:00,25.7,25.74,25.7,25.72,301500.0,21.1561,21.189,21.1561,21.1725,301500.0
2011-04-15 11:25:00,25.73,25.74,25.71,25.73,20900.0,21.1808,21.189,21.1643,21.1808,20900.0
2011-04-15 11:30:00,25.73,25.76,25.73,25.74,63000.0,21.1808,21.2055,21.1808,21.189,63000.0
2011-04-15 11:35:00,25.74,25.74,25.73,25.73,6500.0,21.189,21.189,21.1808,21.1808,6500.0
2011-04-15 11:40:00,25.72,25.74,25.72,25.74,20000.0,21.1725,21.189,21.1725,21.189,20000.0
2011-04-15 11:45:00,25.73,25.75,25.73,25.74,15600.0,21.1808,21.1972,21.1808,21.189,15600.0
2011-04-15 11:50:00,25.74,25.74,25.73,25.74,14000.0,21.189,21.189,21.1808,21.189,14000.0
2011-04-15 11:55:00,25.73,25.74,25.72,25.72,67300.0,21.1808,21.189,21.1725,21.1725,67300.0
2011-04-15 12:00:00,25.73,25.74,25.73,25.73,15000.0,21.1808,21.189,21.1808,21.1808,15000.0
2011-04-15 12:05:00,25.73,25.75,25.73,25.74,13000.0,21.1808,21.1972,21.1808,21.189,13000.0
2011-04-15 12:10:00,25.74,25.77,25.74,25.76,28300.0,21.189,21.2137,21.189,21.2055,28300.0
2011-04-15 12:15:00,25.76,25.78,25.76,25.76,46200.0,21.2055,21.2219,21.2055,21.2055,46200.0
2011-04-15 12:20:00,25.76,25.76,25.75,25.75,21400.0,21.2055,21.2055,21.1972,21.1972,21400.0
2011-04-15 12:25:00,25.75,25.76,25.75,25.75,4800.0,21.1972,21.2055,21.1972,21.1972,4800.0
2011-04-15 12:30:00,25.75,25.76,25.75,25.75,8300.0,21.1972,21.2055,21.1972,21.1972,8300.0
2011-04-15 12:35:00,25.76,25.78,25.75,25.77,84500.0,21.2055,21.2219,21.1972,21.2137,84500.0
2011-04-15 12:40:00,25.77,25.78,25.76,25.76,33200.0,21.2137,21.2219,21.2055,21.2055,33200.0
2011-04-15 12:45:00,25.76,25.79,25.76,25.79,69400.0,21.2055,21.2301,21.2055,21.2301,69400.0
2011-04-15 12:50:00,25.78,25.79,25.77,25.78,586200.0,21.2219,21.2301,21.2137,21.2219,586200.0
2011-04-15 12:55:00,25.78,25.79,25.77,25.78,24800.0,21.2219,21.2301,21.2137,21.2219,24800.0
2011-04-15 13:00:00,25.78,25.8,25.78,25.79,18800.0,21.2219,21.2384,21.2219,21.2301,18800.0
2011-04-15 13:05:00,25.78,25.79,25.77,25.78,35100.0,21.2219,21.2301,21.2137,21.2219,35100.0
2011-04-15 13:10:00,25.77,25.78,25.76,25.76,11200.0,21.2137,21.2219,21.2055,21.2055,11200.0
2011-04-15 13:15:00,25.76,25.77,25.76,25.77,3700.0,21.2055,21.2137,21.2055,21.2137,3700.0
2011-04-15 13:20:00,25.76,25.76,25.75,25.75,7800.0,21.2055,21.2055,21.1972,21.1972,7800.0
2011-04-15 13:25:00,25.76,25.76,25.73,25.75,48900.0,21.2055,21.2055,21.1808,21.1972,48900.0
2011-04-15 13:30:00,25.74,25.75,25.73,25.74,4600.0,21.189,21.1972,21.1808,21.189,4600.0
2011-04-15 13:35:00,25.74,25.74,25.73,25.73,12200.0,21.189,21.189,21.1808,21.1808,12200.0
2011-04-15 13:40:00,25.73,25.74,25.72,25.72,11200.0,21.1808,21.189,21.1725,21.1725,11200.0
2011-04-15 13:45:00,25.73,25.74,25.72,25.74,38300.0,21.1808,21.189,21.1725,21.189,38300.0
2011-04-15 13:50:00,25.73,25.74,25.73,25.73,4300.0,21.1808,21.189,21.1808,21.1808,4300.0
2011-04-15 13:55:00,25.73,25.74,25.72,25.72,5800.0,21.1808,21.189,21.1725,21.1725,5800.0
2011-04-15 14:00:00,25.72,25.73,25.71,25.73,148400.0,21.1725,21.1808,21.1643,21.1808,148400.0
2011-04-15 14:05:00,25.73,25.73,25.72,25.72,6300.0,21.1808,21.1808,21.1725,21.1725,6300.0
2011-04-15 14:10:00,25.73,25.73,25.71,25.71,5900.0,21.1808,21.1808,21.1643,21.1643,5900.0
2011-04-15 14:15:00,25.72,25.73,25.71,25.73,26100.0,21.1725,21.1808,21.1643,21.1808,26100.0
2011-04-15 14:20:00,25.72,25.74,25.72,25.73,12500.0,21.1725,21.189,21.1725,21.1808,12500.0
2011-04-15 14:25:00,25.74,25.74,25.73,25.74,16700.0,21.189,21.189,21.1808,21.189,16700.0
2011-04-15 14:30:00,25.73,25.75,25.73,25.74,14500.0,21.1808,21.1972,21.1808,21.189,14500.0
2011-04-15 14:35:00,25.74,25.75,25.73,25.74,121700.0,21.189,21.1972,21.1808,21.189,121700.0
2011-04-15 14:40:00,25.73,25.74,25.73,25.74,45500.0,21.1808,21.189,21.1808,21.189,45500.0
2011-04-15 14:45:00,25.74,25.74,25.73,25.74,34900.0,21.189,21.189,21.1808,21.189,34900.0
2011-04-15 14:50:00,25.73,25.74,25.73,25.73,11100.0,21.1808,21.189,21.1808,21.1808,11100.0
2011-04-15 14:55:00,25.73,25.74,25.73,25.74,217400.0,21.1808,21.189,21.1808,21.189,217400.0
2011-04-15 15:00:00,25.74,25.74,25.73,25.74,28300.0,21.189,21.189,21.1808,21.189,28300.0
2011-04-15 15:05:00,25.73,25.74,25.72,25.73,56000.0,21.1808,21.189,21.1725,21.1808,56000.0
2011-04-15 15:10:00,25.72,25.73,25.7,25.71,125900.0,21.1725,21.1808,21.1561,21.1643,125900.0
2011-04-15 15:15:00,25.7,25.71,25.68,25.71,226000.0,21.1561,21.1643,21.1396,21.1643,226000.0
2011-04-15 15:20:00,25.71,25.71,25.67,25.68,169000.0,21.1643,21.1643,21.1314,21.1396,169000.0
2011-04-15 15:25:00,25.69,25.7,25.67,25.69,93100.0,21.1478,21.1561,21.1314,21.1478,93100.0
2011-04-15 15:30:00,25.69,25.71,25.67,25.71,79900.0,21.1478,21.1643,21.1314,21.1643,79900.0
2011-04-15 15:35:00,25.71,25.71,25.69,25.7,66000.0,21.1643,21.1643,21.1478,21.1561,66000.0
2011-04-15 15:40:00,25.7,25.71,25.67,25.68,154400.0,21.1561,21.1643,21.1314,21.1396,154400.0
2011-04-15 15:45:00,25.68,25.69,25.67,25.68,436700.0,21.1396,21.1478,21.1314,21.1396,436700.0
2011-04-15 15:50:00,25.68,25.71,25.67,25.71,387100.0,21.1396,21.1643,21.1314,21.1643,387100.0
2011-04-15 15:55:00,25.71,25.72,25.7,25.72,1315200.0,21.1643,21.1725,21.1561,21.1725,1315200.0
2011-04-18 09:30:00,25.47,25.47,25.37,25.38,348700.0,20.9667,20.9667,20.8844,20.8926,348700.0
2011-04-18 09:35:00,25.38,25.41,25.37,25.4,164200.0,20.8926,20.9173,20.8844,20.9091,164200.0
2011-04-18 09:40:00,25.39,25.43,25.34,25.36,77400.0,20.9009,20.9338,20.8597,20.8762,77400.0
2011-04-18 09:45:00,25.36,25.41,25.34,25.37,322600.0,20.8762,20.9173,20.8597,20.8844,322600.0
2011-04-18 09:50:00,25.38,25.4,25.31,25.33,383900.0,20.8926,20.9091,20.835,20.8515,383900.0
2011-04-18 09:55:00,25.34,25.34,25.28,25.31,146600.0,20.8597,20.8597,20.8103,20.835,146600.0
2011-04-18 10:00:00,25.31,25.31,25.23,25.28,488800.0,20.835,20.835,20.7692,20.8103,488800.0
2011-04-18 10:05:00,25.27,25.28,25.2,25.22,369700.0,20.8021,20.8103,20.7445,20.7609,369700.0
2011-04-18 10:10:00,25.21,25.25,25.2,25.24,111300.0,20.7527,20.7856,20.7445,20.7774,111300.0
2011-04-18 10:15:00,25.25,25.27,25.22,25.27,172100.0,20.7856,20.8021,20.7609,20.8021,172100.0
2011-04-18 10:20:00,25.27,25.3,25.25,25.27,253100.0,20.8021,20.8268,20.7856,20.8021,253100.0
2011-04-18 10:25:00,25.27,25.27,25.23,25.26,109200.0,20.8021,20.8021,20.7692,20.7939,109200.0
2011-04-18 10:30:00,25.26,25.3,25.25,25.27,128800.0,20.7939,20.8268,20.7856,20.8021,128800.0
2011-04-18 10:35:00,25.28,25.29,25.27,25.27,49800.0,20.8103,20.8185,20.8021,20.8021,49800.0
2011-04-18 10:40:00,25.27,25.27,25.22,25.24,53000.0,20.8021,20.8021,20.7609,20.7774,53000.0
2011-04-18 10:45:00,25.23,25.24,25.21,25.23,52900.0,20.7692,20.7774,20.7527,20.7692,52900.0
2011-04-18 10:50:00,25.22,25.25,25.21,25.25,167600.0,20.7609,20.7856,20.7527,20.7856,167600.0
2011-04-18 10:55:00,25.25,25.25,25.2,25.23,50200.0,20.7856,20.7856,20.7445,20.7692,50200.0
2011-04-18 11:00:00,25.22,25.26,25.21,25.22,150900.0,20.7609,20.7939,20.7527,20.7609,150900.0
2011-04-18 11:05:00,25.21,25.22,25.2,25.22,97900.0,20.7527,20.7609,20.7445,20.7609,97900.0
2011-04-18 11:10:00,25.22,25.26,25.22,25.23,20400.0,20.7609,20.7939,20.7609,20.7692,20400.0
2011-04-18 11:15:00,25.23,25.25,25.22,25.24,26900.0,20.7692,20.7856,20.7609,20.7774,26900.0
2011-04-18 11:20:00,25.23,25.28,25.23,25.28,66500.0,20.7692,20.8103,20.7692,20.8103,66500.0
2011-04-18 11:25:00,25.28,25.28,25.26,25.27,51900.0,20.8103,20.8103,20.7939,20.8021,51900.0
2011-04-18 11:30:00,25.26,25.27,25.25,25.26,79300.0,20.7939,20.8021,20.7856,20.7939,79300.0
2011-04-18 11:35:00,25.25,25.3,25.25,25.29,15900.0,20.7856,20.8268,20.7856,20.8185,15900.0
2011-04-18 11:40:00,25.29,25.29,25.27,25.29,42300.0,20.8185,20.8185,20.8021,20.8185,42300.0
2011-04-18 11:45:00,25.29,25.3,25.27,25.29,34000.0,20.8185,20.8268,20.8021,20.8185,34000.0
2011-04-18 11:50:00,25.29,25.3,25.28,25.3,21700.0,20.8185,20.8268,20.8103,20.8268,21700.0
2011-04-18 11:55:00,25.3,25.3,25.28,25.29,26300.0,20.8268,20.8268,20.8103,20.8185,26300.0
2011-04-18 12:00:00,25.29,25.29,25.27,25.28,25600.0,20.8185,20.8185,20.8021,20.8103,25600.0
2011-04-18 12:05:00,25.28,25.32,25.28,25.31,111500.0,20.8103,20.8432,20.8103,20.835,111500.0
2011-04-18 12:10:00,25.32,25.32,25.29,25.3,20200.0,20.8432,20.8432,20.8185,20.8268,20200.0
2011-04-18 12:15:00,25.3,25.31,25.3,25.3,8900.0,20.8268,20.835,20.8268,20.8268,8900.0
2011-04-18 12:20:00,25.3,25.31,25.27,25.27,36000.0,20.8268,20.835,20.8021,20.8021,36000.0
2011-04-18 12:25:00,25.27,25.28,25.26,25.28,120400.0,20.8021,20.8103,20.7939,20.8103,120400.0
2011-04-18 12:30:00,25.28,25.29,25.27,25.28,19300.0,20.8103,20.8185,20.8021,20.8103,19300.0
2011-04-18 12:35:00,25.28,25.29,25.28,25.29,5400.0,20.8103,20.8185,20.8103,20.8185,5400.0
2011-04-18 12:40:00,25.29,25.29,25.27,25.28,10500.0,20.8185,20.8185,20.8021,20.8103,10500.0
2011-04-18 12:45:00,25.28,25.28,25.27,25.28,5400.0,20.8103,20.8103,20.8021,20.8103,5400.0
2011-04-18 12:50:00,25.27,25.28,25.27,25.27,65700.0,20.8021,20.8103,20.8021,20.8021,65700.0
2011-04-18 12:55:00,25.27,25.3,25.27,25.28,12300.0,20.8021,20.8268,20.8021,20.8103,12300.0
2011-04-18 13:00:00,25.29,25.29,25.28,25.29,12400.0,20.8185,20.8185,20.8103,20.8185,12400.0
2011-04-18 13:05:00,25.29,25.29,25.27,25.27,9300.0,20.8185,20.8185,20.8021,20.8021,9300.0
2011-04-18 13:10:00,25.28,25.28,25.27,25.27,76400.0,20.8103,20.8103,20.8021,20.8021,76400.0
2011-04-18 13:15:00,25.28,25.28,25.25,25.28,21300.0,20.8103,20.8103,20.7856,20.8103,21300.0
2011-04-18 13:20:00,25.27,25.29,25.27,25.29,29400.0,20.8021,20.8185,20.8021,20.8185,29400.0
2011-04-18 13:25:00,25.29,25.29,25.28,25.28,6200.0,20.8185,20.8185,20.8103,20.8103,6200.0
2011-04-18 13:30:00,25.28,25.3,25.28,25.3,11600.0,20.8103,20.8268,20.8103,20.8268,11600.0
2011-04-18 13:35:00,25.3,25.31,25.29,25.3,22600.0,20.8268,20.835,20.8185,20.8268,22600.0
2011-04-18 13:40:00,25.3,25.33,25.3,25.33,38000.0,20.8268,20.8515,20.8268,20.8515,38000.0
2011-04-18 13:45:00,25.33,25.35,25.33,25.35,31000.0,20.8515,20.8679,20.8515,20.8679,31000.0
2011-04-18 13:50:00,25.35,25.38,25.34,25.38,28700.0,20.8679,20.8926,20.8597,20.8926,28700.0
2011-04-18 13:55:00,25.38,25.4,25.37,25.39,32700.0,20.8926,20.9091,20.8844,20.9009,32700.0
2011-04-18 14:00:00,25.39,25.39,25.35,25.36,150200.0,20.9009,20.9009,20.8679,20.8762,150200.0
2011-04-18 14:05:00,25.36,25.39,25.36,25.39,73300.0,20.8762,20.9009,20.8762,20.9009,73300.0
2011-04-18 14:10:00,25.38,25.4,25.37,25.4,88200.0,20.8926,20.9091,20.8844,20.9091,88200.0
2011-04-18 14:15:00,25.39,25.39,25.36,25.38,27200.0,20.9009,20.9009,20.8762,20.8926,27200.0
2011-04-18 14:20:00,25.38,25.38,25.37,25.38,22700.0,20.8926,20.8926,20.8844,20.8926,22700.0
2011-04-18 14:25:00,25.38,25.38,25.36,25.37,10900.0,20.8926,20.8926,20.8762,20.8844,10900.0
2011-04-18 14:30:00,25.37,25.39,25.36,25.38,9000.0,20.8844,20.9009,20.8762,20.8926,9000.0
2011-04-18 14:35:00,25.38,25.41,25.38,25.41,48100.0,20.8926,20.9173,20.8926,20.9173,48100.0
2011-04-18 14:40:00,25.41,25.45,25.41,25.43,59400.0,20.9173,20.9503,20.9173,20.9338,59400.0
2011-04-18 14:45:00,25.44,25.47,25.41,25.43,63200.0,20.942,20.9667,20.9173,20.9338,63200.0
2011-04-18 14:50:00,25.43,25.44,25.42,25.43,23000.0,20.9338,20.942,20.9256,20.9338,23000.0
2011-04-18 14:55:00,25.44,25.48,25.44,25.45,42000.0,20.942,20.975,20.942,20.9503,42000.0
2011-04-18 15:00:00,25.45,25.45,25.42,25.43,144600.0,20.9503,20.9503,20.9256,20.9338,144600.0
2011-04-18 15:05:00,25.43,25.44,25.39,25.4,102800.0,20.9338,20.942,20.9009,20.9091,102800.0
2011-04-18 15:10:00,25.4,25.43,25.4,25.43,24600.0,20.9091,20.9338,20.9091,20.9338,24600.0
2011-04-18 15:15:00,25.43,25.5,25.42,25.48,423600.0,20.9338,20.9914,20.9256,20.975,423600.0
2011-04-18 15:20:00,25.48,25.5,25.46,25.47,76900.0,20.975,20.9914,20.9585,20.9667,76900.0
2011-04-18 15:25:00,25.48,25.49,25.46,25.48,38400.0,20.975,20.9832,20.9585,20.975,38400.0
2011-04-18 15:30:00,25.49,25.51,25.47,25.49,117000.0,20.9832,20.9997,20.9667,20.9832,117000.0
2011-04-18 15:35:00,25.48,25.49,25.46,25.46,550900.0,20.975,20.9832,20.9585,20.9585,550900.0
2011-04-18 15:40:00,25.47,25.48,25.43,25.43,96500.0,20.9667,20.975,20.9338,20.9338,96500.0
2011-04-18 15:45:00,25.44,25.48,25.43,25.46,129200.0,20.942,20.975,20.9338,20.9585,129200.0
2011-04-18 15:50:00,25.47,25.48,25.44,25.46,196000.0,20.9667,20.975,20.942,20.9585,196000.0
2011-04-18 15:55:00,25.46,25.52,25.46,25.51,1211500.0,20.9585,21.0079,20.9585,20.9997,1211500.0
2011-04-19 09:30:00,25.54,25.57,25.5,25.55,153900.0,21.0243,21.049,20.9914,21.0326,153900.0
2011-04-19 09:35:00,25.55,25.58,25.53,25.54,281900.0,21.0326,21.0573,21.0161,21.0243,281900.0
2011-04-19 09:40:00,25.55,25.56,25.54,25.54,52600.0,21.0326,21.0408,21.0243,21.0243,52600.0
2011-04-19 09:45:00,25.55,25.56,25.51,25.52,142100.0,21.0326,21.0408,20.9997,21.0079,142100.0
2011-04-19 09:50:00,25.51,25.51,25.47,25.47,30200.0,20.9997,20.9997,20.9667,20.9667,30200.0
2011-04-19 09:55:00,25.46,25.5,25.46,25.49,18200.0,20.9585,20.9914,20.9585,20.9832,18200.0
2011-04-19 10:00:00,25.49,25.5,25.46,25.48,54400.0,20.9832,20.9914,20.9585,20.975,54400.0
2011-04-19 10:05:00,25.48,25.53,25.47,25.52,64700.0,20.975,21.0161,20.9667,21.0079,64700.0
2011-04-19 10:10:00,25.52,25.54,25.51,25.52,308500.0,21.0079,21.0243,20.9997,21.0079,308500.0
2011-04-19 10:15:00,25.51,25.55,25.51,25.54,11900.0,20.9997,21.0326,20.9997,21.0243,11900.0
2011-04-19 10:20:00,25.54,25.55,25.53,25.55,51400.0,21.0243,21.0326,21.0161,21.0326,51400.0
2011-04-19 10:25:00,25.54,25.55,25.53,25.54,26900.0,21.0243,21.0326,21.0161,21.0243,26900.0
2011-04-19 10:30:00,25.54,25.54,25.49,25.5,82300.0,21.0243,21.0243,20.9832,20.9914,82300.0
2011-04-19 10:35:00,25.5,25.51,25.47,25.48,50000.0,20.9914,20.9997,20.9667,20.975,50000.0
2011-04-19 10:40:00,25.48,25.49,25.46,25.48,103400.0,20.975,20.9832,20.9585,20.975,103400.0
2011-04-19 10:45:00,25.48,25.49,25.46,25.48,234700.0,20.975,20.9832,20.9585,20.975,234700.0
2011-04-19 10:50:00,25.48,25.49,25.47,25.49,19700.0,20.975,20.9832,20.9667,20.9832,19700.0
2011-04-19 10:55:00,25.49,25.49,25.47,25.47,22000.0,20.9832,20.9832,20.9667,20.9667,22000.0
2011-04-19 11:00:00,25.47,25.48,25.44,25.48,49100.0,20.9667,20.975,20.942,20.975,49100.0
2011-04-19 11:05:00,25.47,25.49,25.47,25.48,136200.0,20.9667,20.9832,20.9667,20.975,136200.0
2011-04-19 11:10:00,25.48,25.48,25.45,25.46,39500.0,20.975,20.975,20.9503,20.9585,39500.0
2011-04-19 11:15:00,25.46,25.49,25.46,25.46,14500.0,20.9585,20.9832,20.9585,20.9585,14500.0
2011-04-19 11:20:00,25.45,25.46,25.44,25.44,56000.0,20.9503,20.9585,20.942,20.942,56000.0
2011-04-19 11:25:00,25.43,25.44,25.42,25.44,43800.0,20.9338,20.942,20.9256,20.942,43800.0
2011-04-19 11:30:00,25.44,25.46,25.43,25.46,24200.0,20.942,20.9585,20.9338,20.9585,24200.0
2011-04-19 11:35:00,25.46,25.46,25.45,25.45,41700.0,20.9585,20.9585,20.9503,20.9503,41700.0
2011-04-19 11:40:00,25.45,25.46,25.44,25.46,52900.0,20.9503,20.9585,20.942,20.9585,52900.0
2011-04-19 11:45:00,25.46,25.46,25.44,25.44,39100.0,20.9585,20.9585,20.942,20.942,39100.0
2011-04-19 11:50:00,25.44,25.47,25.43,25.46,43300.0,20.942,20.9667,20.9338,20.9585,43300.0
2011-04-19 11:55:00,25.46,25.47,25.46,25.47,27600.0,20.9585,20.9667,20.9585,20.9667,27600.0
2011-04-19 12:00:00,25.47,25.47,25.45,25.47,17200.0,20.9667,20.9667,20.9503,20.9667,17200.0
2011-04-19 12:05:00,25.47,25.47,25.45,25.46,48600.0,20.9667,20.9667,20.9503,20.9585,48600.0
2011-04-19 12:10:00,25.45,25.49,25.45,25.49,43200.0,20.9503,20.9832,20.9503,20.9832,43200.0
2011-04-19 12:15:00,25.49,25.49,25.47,25.48,39400.0,20.9832,20.9832,20.9667,20.975,39400.0
2011-04-19 12:20:00,25.48,25.48,25.47,25.47,22900.0,20.975,20.975,20.9667,20.9667,22900.0
2011-04-19 12:25:00,25.47,25.48,25.46,25.48,47400.0,20.9667,20.975,20.9585,20.975,47400.0
2011-04-19 12:30:00,25.47,25.48,25.46,25.48,13500.0,20.9667,20.975,20.9585,20.975,13500.0
2011-04-19 12:35:00,25.47,25.48,25.46,25.48,17100.0,20.9667,20.975,20.9585,20.975,17100.0
2011-04-19 12:40:00,25.48,25.48,25.47,25.48,13300.0,20.975,20.975,20.9667,20.975,13300.0
2011-04-19 12:45:00,25.47,25.49,25.47,25.47,243700.0,20.9667,20.9832,20.9667,20.9667,243700.0
2011-04-19 12:50:00,25.47,25.5,25.47,25.49,46800.0,20.9667,20.9914,20.9667,20.9832,46800.0
2011-04-19 12:55:00,25.5,25.5,25.48,25.49,439000.0,20.9914,20.9914,20.975,20.9832,439000.0
2011-04-19 13:00:00,25.49,25.51,25.49,25.5,363200.0,20.9832,20.9997,20.9832,20.9914,363200.0
2011-04-19 13:05:00,25.5,25.51,25.5,25.5,18900.0,20.9914,20.9997,20.9914,20.9914,18900.0
2011-04-19 13:10:00,25.5,25.52,25.49,25.51,45400.0,20.9914,21.0079,20.9832,20.9997,45400.0
2011-04-19 13:15:00,25.52,25.53,25.51,25.52,102200.0,21.0079,21.0161,20.9997,21.0079,102200.0
2011-04-19 13:20:00,25.52,25.54,25.51,25.53,209200.0,21.0079,21.0243,20.9997,21.0161,209200.0
2011-04-19 13:25:00,25.53,25.54,25.52,25.53,39900.0,21.0161,21.0243,21.0079,21.0161,39900.0
2011-04-19 13:30:00,25.52,25.54,25.52,25.53,26700.0,21.0079,21.0243,21.0079,21.0161,26700.0
2011-04-19 13:35:00,25.52,25.54,25.52,25.53,33700.0,21.0079,21.0243,21.0079,21.0161,33700.0
2011-04-19 13:40:00,25.54,25.56,25.53,25.55,410000.0,21.0243,21.0408,21.0161,21.0326,410000.0
2011-04-19 13:45:00,25.55,25.56,25.54,25.56,292500.0,21.0326,21.0408,21.0243,21.0408,292500.0
2011-04-19 13:50:00,25.56,25.56,25.55,25.56,671700.0,21.0408,21.0408,21.0326,21.0408,671700.0
2011-04-19 13:55:00,25.56,25.56,25.54,25.54,24100.0,21.0408,21.0408,21.0243,21.0243,24100.0
2011-04-19 14:00:00,25.55,25.55,25.53,25.53,59600.0,21.0326,21.0326,21.0161,21.0161,59600.0
2011-04-19 14:05:00,25.52,25.54,25.52,25.53,50300.0,21.0079,21.0243,21.0079,21.0161,50300.0
2011-04-19 14:10:00,25.54,25.55,25.52,25.53,171000.0,21.0243,21.0326,21.0079,21.0161,171000.0
2011-04-19 14:15:00,25.53,25.54,25.52,25.53,15000.0,21.0161,21.0243,21.0079,21.0161,15000.0
2011-04-19 14:20:00,25.54,25.54,25.51,25.51,45900.0,21.0243,21.0243,20.9997,20.9997,45900.0
2011-04-19 14:25:00,25.52,25.52,25.51,25.52,453700.0,21.0079,21.0079,20.9997,21.0079,453700.0
2011-04-19 14:30:00,25.51,25.53,25.5,25.53,241700.0,20.9997,21.0161,20.9914,21.0161,241700.0
2011-04-19 14:35:00,25.53,25.54,25.52,25.53,17000.0,21.0161,21.0243,21.0079,21.0161,17000.0
2011-04-19 14:40:00,25.54,25.55,25.53,25.55,14100.0,21.0243,21.0326,21.0161,21.0326,14100.0
2011-04-19 14:45:00,25.55,25.56,25.52,25.52,70200.0,21.0326,21.0408,21.0079,21.0079,70200.0
2011-04-19 14:50:00,25.53,25.54,25.52,25.53,20800.0,21.0161,21.0243,21.0079,21.0161,20800.0
2011-04-19 14:55:00,25.52,25.54,25.52,25.53,22700.0,21.0079,21.0243,21.0079,21.0161,22700.0
2011-04-19 15:00:00,25.53,25.54,25.52,25.53,58800.0,21.0161,21.0243,21.0079,21.0161,58800.0
2011-04-19 15:05:00,25.54,25.56,25.53,25.55,32000.0,21.0243,21.0408,21.0161,21.0326,32000.0
2011-04-19 15:10:00,25.56,25.56,25.54,25.56,40100.0,21.0408,21.0408,21.0243,21.0408,40100.0
2011-04-19 15:15:00,25.55,25.57,25.55,25.57,20000.0,21.0326,21.049,21.0326,21.049,20000.0
2011-04-19 15:20:00,25.56,25.57,25.55,25.56,42000.0,21.0408,21.049,21.0326,21.0408,42000.0
2011-04-19 15:25:00,25.56,25.57,25.54,25.54,108200.0,21.0408,21.049,21.0243,21.0243,108200.0
2011-04-19 15:30:00,25.54,25.55,25.53,25.54,45500.0,21.0243,21.0326,21.0161,21.0243,45500.0
2011-04-19 15:35:00,25.54,25.56,25.54,25.55,153500.0,21.0243,21.0408,21.0243,21.0326,153500.0
2011-04-19 15:40:00,25.55,25.57,25.54,25.55,254700.0,21.0326,21.049,21.0243,21.0326,254700.0
2011-04-19 15:45:00,25.55,25.57,25.55,25.55,177100.0,21.0326,21.049,21.0326,21.0326,177100.0
2011-04-19 15:50:00,25.55,25.58,25.55,25.57,363500.0,21.0326,21.0573,21.0326,21.049,363500.0
2011-04-19 15:55:00,25.57,25.58,25.56,25.58,974200.0,21.049,21.0573,21.0408,21.0573,974200.0
2011-04-20 09:30:00,25.96,26.04,25.95,26.02,778700.0,21.3701,21.4359,21.3619,21.4195,778700.0
2011-04-20 09:35:00,26.02,26.03,25.99,25.99,149000.0,21.4195,21.4277,21.3948,21.3948,149000.0
2011-04-20 09:40:00,26.0,26.01,25.96,25.97,181600.0,21.403,21.4112,21.3701,21.3783,181600.0
2011-04-20 09:45:00,25.97,25.99,25.96,25.98,52200.0,21.3783,21.3948,21.3701,21.3866,52200.0
2011-04-20 09:50:00,25.99,25.99,25.94,25.97,70900.0,21.3948,21.3948,21.3536,21.3783,70900.0
2011-04-20 09:55:00,25.97,25.98,25.96,25.98,21000.0,21.3783,21.3866,21.3701,21.3866,21000.0
2011-04-20 10:00:00,25.97,26.04,25.97,26.02,52300.0,21.3783,21.4359,21.3783,21.4195,52300.0
2011-04-20 10:05:00,26.02,26.05,26.02,26.05,37100.0,21.4195,21.4442,21.4195,21.4442,37100.0
2011-04-20 10:10:00,26.04,26.09,26.04,26.08,119300.0,21.4359,21.4771,21.4359,21.4689,119300.0
2011-04-20 10:15:00,26.08,26.12,26.08,26.1,222300.0,21.4689,21.5018,21.4689,21.4853,222300.0
2011-04-20 10:20:00,26.09,26.1,26.08,26.09,16200.0,21.4771,21.4853,21.4689,21.4771,16200.0
2011-04-20 10:25:00,26.09,26.1,26.08,26.09,40900.0,21.4771,21.4853,21.4689,21.4771,40900.0
2011-04-20 10:30:00,26.09,26.13,26.09,26.13,33300.0,21.4771,21.51,21.4771,21.51,33300.0
2011-04-20 10:35:00,26.13,26.13,26.1,26.12,66000.0,21.51,21.51,21.4853,21.5018,66000.0
2011-04-20 10:40:00,26.12,26.13,26.11,26.11,46700.0,21.5018,21.51,21.4936,21.4936,46700.0
2011-04-20 10:45:00,26.12,26.15,26.11,26.14,118600.0,21.5018,21.5265,21.4936,21.5183,118600.0
2011-04-20 10:50:00,26.14,26.14,26.12,26.13,36700.0,21.5183,21.5183,21.5018,21.51,36700.0
2011-04-20 10:55:00,26.13,26.14,26.13,26.14,24100.0,21.51,21.5183,21.51,21.5183,24100.0
2011-04-20 11:00:00,26.13,26.14,26.12,26.13,13900.0,21.51,21.5183,21.5018,21.51,13900.0
2011-04-20 11:05:00,26.13,26.13,26.11,26.12,23900.0,21.51,21.51,21.4936,21.5018,23900.0
2011-04-20 11:10:00,26.12,26.12,26.1,26.11,39800.0,21.5018,21.5018,21.4853,21.4936,39800.0
2011-04-20 11:15:00,26.11,26.11,26.09,26.09,33600.0,21.4936,21.4936,21.4771,21.4771,33600.0
2011-04-20 11:20:00,26.09,26.09,26.08,26.09,24200.0,21.4771,21.4771,21.4689,21.4771,24200.0
2011-04-20 11:25:00,26.09,26.1,26.07,26.1,37100.0,21.4771,21.4853,21.4606,21.4853,37100.0
2011-04-20 11:30:00,26.09,26.1,26.09,26.1,10800.0,21.4771,21.4853,21.4771,21.4853,10800.0
2011-04-20 11:35:00,26.1,26.11,26.1,26.11,10200.0,21.4853,21.4936,21.4853,21.4936,10200.0
2011-04-20 11:40:00,26.11,26.13,26.11,26.12,14000.0,21.4936,21.51,21.4936,21.5018,14000.0
2011-04-20 11:45:00,26.13,26.13,26.12,26.13,19500.0,21.51,21.51,21.5018,21.51,19500.0
2011-04-20 11:50:00,26.13,26.15,26.12,26.14,26200.0,21.51,21.5265,21.5018,21.5183,26200.0
2011-04-20 11:55:00,26.14,26.16,26.12,26.12,142700.0,21.5183,21.5347,21.5018,21.5018,142700.0
2011-04-20 12:00:00,26.12,26.13,26.11,26.13,18800.0,21.5018,21.51,21.4936,21.51,18800.0
2011-04-20 12:05:00,26.13,26.13,26.12,26.13,62300.0,21.51,21.51,21.5018,21.51,62300.0
2011-04-20 12:10:00,26.13,26.14,26.11,26.12,168500.0,21.51,21.5183,21.4936,21.5018,168500.0
2011-04-20 12:15:00,26.12,26.13,26.11,26.11,12700.0,21.5018,21.51,21.4936,21.4936,12700.0
2011-04-20 12:20:00,26.11,26.12,26.1,26.11,15800.0,21.4936,21.5018,21.4853,21.4936,15800.0
2011-04-20 12:25:00,26.11,26.13,26.1,26.11,23400.0,21.4936,21.51,21.4853,21.4936,23400.0
2011-04-20 12:30:00,26.1,26.12,26.1,26.11,150800.0,21.4853,21.5018,21.4853,21.4936,150800.0
2011-04-20 12:35:00,26.11,26.11,26.09,26.1,19000.0,21.4936,21.4936,21.4771,21.4853,19000.0
2011-04-20 12:40:00,26.1,26.11,26.1,26.11,5300.0,21.4853,21.4936,21.4853,21.4936,5300.0
2011-04-20 12:45:00,26.1,26.12,26.09,26.09,22100.0,21.4853,21.5018,21.4771,21.4771,22100.0
2011-04-20 12:50:00,26.09,26.1,26.09,26.1,6700.0,21.4771,21.4853,21.4771,21.4853,6700.0
2011-04-20 12:55:00,26.09,26.1,26.09,26.09,12400.0,21.4771,21.4853,21.4771,21.4771,12400.0
2011-04-20 13:00:00,26.09,26.11,26.08,26.1,78900.0,21.4771,21.4936,21.4689,21.4853,78900.0
2011-04-20 13:05:00,26.1,26.11,26.1,26.11,11100.0,21.4853,21.4936,21.4853,21.4936,11100.0
2011-04-20 13:10:00,26.11,26.11,26.08,26.08,42800.0,21.4936,21.4936,21.4689,21.4689,42800.0
2011-04-20 13:15:00,26.08,26.09,26.07,26.08,63800.0,21.4689,21.4771,21.4606,21.4689,63800.0
2011-04-20 13:20:00,26.08,26.1,26.08,26.09,9400.0,21.4689,21.4853,21.4689,21.4771,9400.0
2011-04-20 13:25:00,26.08,26.11,26.08,26.11,8600.0,21.4689,21.4936,21.4689,21.4936,8600.0
2011-04-20 13:30:00,26.11,26.11,26.09,26.09,14900.0,21.4936,21.4936,21.4771,21.4771,14900.0
2011-04-20 13:35:00,26.09,26.1,26.08,26.09,9500.0,21.4771,21.4853,21.4689,21.4771,9500.0
2011-04-20 13:40:00,26.09,26.11,26.08,26.1,14000.0,21.4771,21.4936,21.4689,21.4853,14000.0
2011-04-20 13:45:00,26.09,26.11,26.09,26.11,8400.0,21.4771,21.4936,21.4771,21.4936,8400.0
2011-04-20 13:50:00,26.11,26.14,26.1,26.14,874900.0,21.4936,21.5183,21.4853,21.5183,874900.0
2011-04-20 13:55:00,26.13,26.14,26.12,26.13,80200.0,21.51,21.5183,21.5018,21.51,80200.0
2011-04-20 14:00:00,26.13,26.13,26.11,26.12,38700.0,21.51,21.51,21.4936,21.5018,38700.0
2011-04-20 14:05:00,26.12,26.12,26.09,26.1,85400.0,21.5018,21.5018,21.4771,21.4853,85400.0
2011-04-20 14:10:00,26.11,26.12,26.1,26.1,22200.0,21.4936,21.5018,21.4853,21.4853,22200.0
2011-04-20 14:15:00,26.1,26.12,26.1,26.11,10100.0,21.4853,21.5018,21.4853,21.4936,10100.0
2011-04-20 14:20:00,26.11,26.12,26.09,26.1,30800.0,21.4936,21.5018,21.4771,21.4853,30800.0
2011-04-20 14:25:00,26.1,26.11,26.09,26.11,15700.0,21.4853,21.4936,21.4771,21.4936,15700.0
2011-04-20 14:30:00,26.11,26.12,26.1,26.12,69900.0,21.4936,21.5018,21.4853,21.5018,69900.0
2011-04-20 14:35:00,26.11,26.13,26.11,26.13,42500.0,21.4936,21.51,21.4936,21.51,42500.0
2011-04-20 14:40:00,26.12,26.14,26.12,26.13,18900.0,21.5018,21.5183,21.5018,21.51,18900.0
2011-04-20 14:45:00,26.13,26.13,26.12,26.12,9300.0,21.51,21.51,21.5018,21.5018,9300.0
2011-04-20 14:50:00,26.12,26.13,26.11,26.13,27900.0,21.5018,21.51,21.4936,21.51,27900.0
2011-04-20 14:55:00,26.13,26.13,26.1,26.11,62600.0,21.51,21.51,21.4853,21.4936,62600.0
2011-04-20 15:00:00,26.11,26.11,26.09,26.1,24400.0,21.4936,21.4936,21.4771,21.4853,24400.0
2011-04-20 15:05:00,26.1,26.1,26.07,26.09,60200.0,21.4853,21.4853,21.4606,21.4771,60200.0
2011-04-20 15:10:00,26.09,26.1,26.07,26.09,47100.0,21.4771,21.4853,21.4606,21.4771,47100.0
2011-04-20 15:15:00,26.09,26.1,26.07,26.09,23400.0,21.4771,21.4853,21.4606,21.4771,23400.0
2011-04-20 15:20:00,26.08,26.1,26.06,26.09,193000.0,21.4689,21.4853,21.4524,21.4771,193000.0
2011-04-20 15:25:00,26.1,26.14,26.09,26.14,242700.0,21.4853,21.5183,21.4771,21.5183,242700.0
2011-04-20 15:30:00,26.15,26.15,26.12,26.13,244400.0,21.5265,21.5265,21.5018,21.51,244400.0
2011-04-20 15:35:00,26.13,26.14,26.11,26.14,116800.0,21.51,21.5183,21.4936,21.5183,116800.0
2011-04-20 15:40:00,26.13,26.16,26.13,26.16,158300.0,21.51,21.5347,21.51,21.5347,158300.0
2011-04-20 15:45:00,26.16,26.16,26.12,26.13,351800.0,21.5347,21.5347,21.5018,21.51,351800.0
2011-04-20 15:50:00,26.13,26.15,26.12,26.12,493900.0,21.51,21.5265,21.5018,21.5018,493900.0
2011-04-20 15:55:00,26.12,26.13,26.11,26.12,1859100.0,21.5018,21.51,21.4936,21.5018,1859100.0
2011-04-21 09:30:00,26.36,26.36,26.28,26.29,577200.0,21.6994,21.6994,21.6335,21.6417,577200.0
2011-04-21 09:35:00,26.29,26.32,26.27,26.32,231800.0,21.6417,21.6664,21.6253,21.6664,231800.0
2011-04-21 09:40:00,26.32,26.32,26.27,26.28,270600.0,21.6664,21.6664,21.6253,21.6335,270600.0
2011-04-21 09:45:00,26.28,26.3,26.26,26.29,131300.0,21.6335,21.65,21.617,21.6417,131300.0
2011-04-21 09:50:00,26.29,26.33,26.28,26.32,253500.0,21.6417,21.6747,21.6335,21.6664,253500.0
2011-04-21 09:55:00,26.32,26.33,26.3,26.32,199300.0,21.6664,21.6747,21.65,21.6664,199300.0
2011-04-21 10:00:00,26.31,26.31,26.25,26.29,610700.0,21.6582,21.6582,21.6088,21.6417,610700.0
2011-04-21 10:05:00,26.28,26.29,26.26,26.29,47600.0,21.6335,21.6417,21.617,21.6417,47600.0
2011-04-21 10:10:00,26.28,26.28,26.26,26.26,93400.0,21.6335,21.6335,21.617,21.617,93400.0
2011-04-21 10:15:00,26.25,26.28,26.25,26.28,26700.0,21.6088,21.6335,21.6088,21.6335,26700.0
2011-04-21 10:20:00,26.28,26.31,26.28,26.31,13400.0,21.6335,21.6582,21.6335,21.6582,13400.0
2011-04-21 10:25:00,26.31,26.31,26.27,26.28,33800.0,21.6582,21.6582,21.6253,21.6335,33800.0
2011-04-21 10:30:00,26.27,26.28,26.25,26.25,75800.0,21.6253,21.6335,21.6088,21.6088,75800.0
2011-04-21 10:35:00,26.25,26.26,26.22,26.23,125100.0,21.6088,21.617,21.5841,21.5924,125100.0
2011-04-21 10:40:00,26.24,26.28,26.24,26.28,29900.0,21.6006,21.6335,21.6006,21.6335,29900.0
2011-04-21 10:45:00,26.27,26.28,26.25,26.26,15600.0,21.6253,21.6335,21.6088,21.617,15600.0
2011-04-21 10:50:00,26.26,26.27,26.25,26.26,75400.0,21.617,21.6253,21.6088,21.617,75400.0
2011-04-21 10:55:00,26.27,26.3,26.27,26.29,487300.0,21.6253,21.65,21.6253,21.6417,487300.0
2011-04-21 11:00:00,26.29,26.3,26.28,26.3,19200.0,21.6417,21.65,21.6335,21.65,19200.0
2011-04-21 11:05:00,26.3,26.31,26.28,26.31,113900.0,21.65,21.6582,21.6335,21.6582,113900.0
2011-04-21 11:10:00,26.31,26.31,26.29,26.29,47400.0,21.6582,21.6582,21.6417,21.6417,47400.0
2011-04-21 11:15:00,26.3,26.3,26.28,26.29,99500.0,21.65,21.65,21.6335,21.6417,99500.0
2011-04-21 11:20:00,26.3,26.31,26.29,26.3,33400.0,21.65,21.6582,21.6417,21.65,33400.0
2011-04-21 11:25:00,26.3,26.33,26.29,26.33,9700.0,21.65,21.6747,21.6417,21.6747,9700.0
2011-04-21 11:30:00,26.33,26.35,26.33,26.34,45000.0,21.6747,21.6911,21.6747,21.6829,45000.0
2011-04-21 11:35:00,26.33,26.35,26.32,26.35,23200.0,21.6747,21.6911,21.6664,21.6911,23200.0
2011-04-21 11:40:00,26.34,26.35,26.33,26.34,10800.0,21.6829,21.6911,21.6747,21.6829,10800.0
2011-04-21 11:45:00,26.34,26.36,26.34,26.36,373500.0,21.6829,21.6994,21.6829,21.6994,373500.0
2011-04-21 11:50:00,26.37,26.37,26.36,26.37,44200.0,21.7076,21.7076,21.6994,21.7076,44200.0
2011-04-21 11:55:00,26.37,26.37,26.35,26.36,23000.0,21.7076,21.7076,21.6911,21.6994,23000.0
2011-04-21 12:00:00,26.36,26.37,26.35,26.37,613100.0,21.6994,21.7076,21.6911,21.7076,613100.0
2011-04-21 12:05:00,26.37,26.37,26.36,26.37,186900.0,21.7076,21.7076,21.6994,21.7076,186900.0
2011-04-21 12:10:00,26.36,26.37,26.36,26.36,357100.0,21.6994,21.7076,21.6994,21.6994,357100.0
2011-04-21 12:15:00,26.36,26.37,26.36,26.36,346900.0,21.6994,21.7076,21.6994,21.6994,346900.0
2011-04-21 12:20:00,26.36,26.37,26.35,26.36,293100.0,21.6994,21.7076,21.6911,21.6994,293100.0
2011-04-21 12:25:00,26.35,26.36,26.35,26.35,22700.0,21.6911,21.6994,21.6911,21.6911,22700.0
2011-04-21 12:30:00,26.35,26.35,26.33,26.34,16500.0,21.6911,21.6911,21.6747,21.6829,16500.0
2011-04-21 12:35:00,26.34,26.34,26.32,26.33,31800.0,21.6829,21.6829,21.6664,21.6747,31800.0
2011-04-21 12:40:00,26.33,26.35,26.32,26.34,21800.0,21.6747,21.6911,21.6664,21.6829,21800.0
2011-04-21 12:45:00,26.34,26.35,26.33,26.34,10300.0,21.6829,21.6911,21.6747,21.6829,10300.0
2011-04-21 12:50:00,26.35,26.35,26.34,26.35,3900.0,21.6911,21.6911,21.6829,21.6911,3900.0
2011-04-21 12:55:00,26.35,26.35,26.33,26.34,127400.0,21.6911,21.6911,21.6747,21.6829,127400.0
2011-04-21 13:00:00,26.33,26.34,26.32,26.33,18900.0,21.6747,21.6829,21.6664,21.6747,18900.0
2011-04-21 13:05:00,26.33,26.33,26.31,26.33,130600.0,21.6747,21.6747,21.6582,21.6747,130600.0
2011-04-21 13:10:00,26.33,26.34,26.32,26.33,52100.0,21.6747,21.6829,21.6664,21.6747,52100.0
2011-04-21 13:15:00,26.32,26.33,26.32,26.32,11400.0,21.6664,21.6747,21.6664,21.6664,11400.0
2011-04-21 13:20:00,26.32,26.32,26.31,26.32,8700.0,21.6664,21.6664,21.6582,21.6664,8700.0
2011-04-21 13:25:00,26.32,26.32,26.3,26.32,31400.0,21.6664,21.6664,21.65,21.6664,31400.0
2011-04-21 13:30:00,26.32,26.32,26.3,26.31,12800.0,21.6664,21.6664,21.65,21.6582,12800.0
2011-04-21 13:35:00,26.31,26.31,26.29,26.29,41700.0,21.6582,21.6582,21.6417,21.6417,41700.0
2011-04-21 13:40:00,26.29,26.31,26.29,26.31,82400.0,21.6417,21.6582,21.6417,21.6582,82400.0
2011-04-21 13:45:00,26.3,26.32,26.3,26.32,39800.0,21.65,21.6664,21.65,21.6664,39800.0
2011-04-21 13:50:00,26.32,26.32,26.31,26.32,20000.0,21.6664,21.6664,21.6582,21.6664,20000.0
2011-04-21 13:55:00,26.32,26.32,26.31,26.32,17000.0,21.6664,21.6664,21.6582,21.6664,17000.0
2011-04-21 14:00:00,26.32,26.32,26.3,26.31,27800.0,21.6664,21.6664,21.65,21.6582,27800.0
2011-04-21 14:05:00,26.31,26.31,26.3,26.31,17200.0,21.6582,21.6582,21.65,21.6582,17200.0
2011-04-21 14:10:00,26.31,26.33,26.31,26.32,264400.0,21.6582,21.6747,21.6582,21.6664,264400.0
2011-04-21 14:15:00,26.32,26.33,26.32,26.32,22600.0,21.6664,21.6747,21.6664,21.6664,22600.0
2011-04-21 14:20:00,26.33,26.33,26.32,26.33,13200.0,21.6747,21.6747,21.6664,21.6747,13200.0
2011-04-21 14:25:00,26.33,26.34,26.32,26.34,12900.0,21.6747,21.6829,21.6664,21.6829,12900.0
2011-04-21 14:30:00,26.34,26.34,26.33,26.33,35200.0,21.6829,21.6829,21.6747,21.6747,35200.0
2011-04-21 14:35:00,26.34,26.35,26.33,26.35,24800.0,21.6829,21.6911,21.6747,21.6911,24800.0
2011-04-21 14:40:00,26.35,26.35,26.34,26.34,35500.0,21.6911,21.6911,21.6829,21.6829,35500.0
2011-04-21 14:45:00,26.33,26.34,26.31,26.31,161200.0,21.6747,21.6829,21.6582,21.6582,161200.0
2011-04-21 14:50:00,26.32,26.33,26.31,26.33,13500.0,21.6664,21.6747,21.6582,21.6747,13500.0
2011-04-21 14:55:00,26.33,26.33,26.3,26.31,29200.0,21.6747,21.6747,21.65,21.6582,29200.0
2011-04-21 15:00:00,26.3,26.32,26.3,26.32,21500.0,21.65,21.6664,21.65,21.6664,21500.0
2011-04-21 15:05:00,26.32,26.32,26.31,26.32,19600.0,21.6664,21.6664,21.6582,21.6664,19600.0
2011-04-21 15:10:00,26.32,26.32,26.31,26.31,14700.0,21.6664,21.6664,21.6582,21.6582,14700.0
2011-04-21 15:15:00,26.32,26.32,26.31,26.32,27300.0,21.6664,21.6664,21.6582,21.6664,27300.0
2011-04-21 15:20:00,26.31,26.32,26.31,26.32,13500.0,21.6582,21.6664,21.6582,21.6664,13500.0
2011-04-21 15:25:00,26.32,26.32,26.31,26.31,24400.0,21.6664,21.6664,21.6582,21.6582,24400.0
2011-04-21 15:30:00,26.31,26.33,26.31,26.33,110500.0,21.6582,21.6747,21.6582,21.6747,110500.0
2011-04-21 15:35:00,26.32,26.34,26.32,26.33,117300.0,21.6664,21.6829,21.6664,21.6747,117300.0
2011-04-21 15:40:00,26.34,26.35,26.33,26.33,119900.0,21.6829,21.6911,21.6747,21.6747,119900.0
2011-04-21 15:45:00,26.34,26.35,26.33,26.35,531900.0,21.6829,21.6911,21.6747,21.6911,531900.0
2011-04-21 15:50:00,26.34,26.35,26.32,26.32,236100.0,21.6829,21.6911,21.6664,21.6664,236100.0
2011-04-21 15:55:00,26.32,26.34,26.32,26.33,1083200.0,21.6664,21.6829,21.6664,21.6747,1083200.0
2011-04-25 09:30:00,26.35,26.35,26.31,26.33,71900.0,21.6911,21.6911,21.6582,21.6747,71900.0
2011-04-25 09:35:00,26.34,26.37,26.32,26.36,123200.0,21.6829,21.7076,21.6664,21.6994,123200.0
2011-04-25 09:40:00,26.35,26.35,26.32,26.34,16000.0,21.6911,21.6911,21.6664,21.6829,16000.0
2011-04-25 09:45:00,26.34,26.4,26.34,26.4,114000.0,21.6829,21.7323,21.6829,21.7323,114000.0
2011-04-25 09:50:00,26.4,26.4,26.38,26.38,24100.0,21.7323,21.7323,21.7158,21.7158,24100.0
2011-04-25 09:55:00,26.38,26.4,26.37,26.39,18700.0,21.7158,21.7323,21.7076,21.7241,18700.0
2011-04-25 10:00:00,26.39,26.39,26.37,26.38,62200.0,21.7241,21.7241,21.7076,21.7158,62200.0
2011-04-25 10:05:00,26.37,26.37,26.34,26.35,22000.0,21.7076,21.7076,21.6829,21.6911,22000.0
2011-04-25 10:10:00,26.36,26.36,26.34,26.36,41700.0,21.6994,21.6994,21.6829,21.6994,41700.0
2011-04-25 10:15:00,26.36,26.38,26.35,26.35,32000.0,21.6994,21.7158,21.6911,21.6911,32000.0
2011-04-25 10:20:00,26.35,26.35,26.31,26.33,54100.0,21.6911,21.6911,21.6582,21.6747,54100.0
2011-04-25 10:25:00,26.33,26.35,26.33,26.34,6000.0,21.6747,21.6911,21.6747,21.6829,6000.0
2011-04-25 10:30:00,26.34,26.34,26.33,26.34,2600.0,21.6829,21.6829,21.6747,21.6829,2600.0
2011-04-25 10:35:00,26.34,26.34,26.31,26.33,23900.0,21.6829,21.6829,21.6582,21.6747,23900.0
2011-04-25 10:40:00,26.34,26.34,26.32,26.33,11600.0,21.6829,21.6829,21.6664,21.6747,11600.0
2011-04-25 10:45:00,26.33,26.34,26.31,26.32,48300.0,21.6747,21.6829,21.6582,21.6664,48300.0
2011-04-25 10:50:00,26.33,26.33,26.3,26.3,17300.0,21.6747,21.6747,21.65,21.65,17300.0
2011-04-25 10:55:00,26.31,26.31,26.29,26.31,24200.0,21.6582,21.6582,21.6417,21.6582,24200.0
2011-04-25 11:00:00,26.31,26.33,26.31,26.32,18700.0,21.6582,21.6747,21.6582,21.6664,18700.0
2011-04-25 11:05:00,26.32,26.33,26.31,26.31,64700.0,21.6664,21.6747,21.6582,21.6582,64700.0
2011-04-25 11:10:00,26.3,26.31,26.29,26.3,13100.0,21.65,21.6582,21.6417,21.65,13100.0
2011-04-25 11:15:00,26.29,26.3,26.29,26.3,6900.0,21.6417,21.65,21.6417,21.65,6900.0
2011-04-25 11:20:00,26.31,26.32,26.3,26.32,5400.0,21.6582,21.6664,21.65,21.6664,5400.0
2011-04-25 11:25:00,26.32,26.33,26.32,26.33,2200.0,21.6664,21.6747,21.6664,21.6747,2200.0
2011-04-25 11:30:00,26.33,26.33,26.32,26.33,22200.0,21.6747,21.6747,21.6664,21.6747,22200.0
2011-04-25 11:35:00,26.33,26.33,26.31,26.33,8300.0,21.6747,21.6747,21.6582,21.6747,8300.0
2011-04-25 11:40:00,26.33,26.34,26.33,26.34,49800.0,21.6747,21.6829,21.6747,21.6829,49800.0
2011-04-25 11:45:00,26.34,26.34,26.32,26.32,2100.0,21.6829,21.6829,21.6664,21.6664,2100.0
2011-04-25 11:50:00,26.33,26.34,26.32,26.33,7700.0,21.6747,21.6829,21.6664,21.6747,7700.0
2011-04-25 11:55:00,26.33,26.36,26.33,26.35,74900.0,21.6747,21.6994,21.6747,21.6911,74900.0
2011-04-25 12:00:00,26.35,26.36,26.34,26.36,40000.0,21.6911,21.6994,21.6829,21.6994,40000.0
2011-04-25 12:05:00,26.36,26.36,26.35,26.35,3200.0,21.6994,21.6994,21.6911,21.6911,3200.0
2011-04-25 12:10:00,26.35,26.36,26.35,26.35,4700.0,21.6911,21.6994,21.6911,21.6911,4700.0
2011-04-25 12:15:00,26.36,26.36,26.34,26.35,15900.0,21.6994,21.6994,21.6829,21.6911,15900.0
2011-04-25 12:20:00,26.35,26.36,26.34,26.36,65100.0,21.6911,21.6994,21.6829,21.6994,65100.0
2011-04-25 12:25:00,26.36,26.36,26.35,26.35,7900.0,21.6994,21.6994,21.6911,21.6911,7900.0
2011-04-25 12:30:00,26.35,26.36,26.35,26.36,5900.0,21.6911,21.6994,21.6911,21.6994,5900.0
2011-04-25 12:35:00,26.36,26.36,26.34,26.34,6700.0,21.6994,21.6994,21.6829,21.6829,6700.0
2011-04-25 12:40:00,26.34,26.35,26.33,26.34,7100.0,21.6829,21.6911,21.6747,21.6829,7100.0
2011-04-25 12:45:00,26.33,26.34,26.33,26.34,15100.0,21.6747,21.6829,21.6747,21.6829,15100.0
2011-04-25 12:50:00,26.35,26.36,26.34,26.35,16100.0,21.6911,21.6994,21.6829,21.6911,16100.0
2011-04-25 12:55:00,26.35,26.35,26.33,26.35,4900.0,21.6911,21.6911,21.6747,21.6911,4900.0
2011-04-25 13:00:00,26.34,26.35,26.34,26.35,1200.0,21.6829,21.6911,21.6829,21.6911,1200.0
2011-04-25 13:05:00,26.34,26.35,26.34,26.35,6500.0,21.6829,21.6911,21.6829,21.6911,6500.0
2011-04-25 13:10:00,26.35,26.35,26.33,26.34,23800.0,21.6911,21.6911,21.6747,21.6829,23800.0
2011-04-25 13:15:00,26.34,26.35,26.33,26.35,7700.0,21.6829,21.6911,21.6747,21.6911,7700.0
2011-04-25 13:20:00,26.34,26.35,26.34,26.35,1800.0,21.6829,21.6911,21.6829,21.6911,1800.0
2011-04-25 13:25:00,26.35,26.36,26.35,26.35,1200.0,21.6911,21.6994,21.6911,21.6911,1200.0
2011-04-25 13:30:00,26.36,26.36,26.35,26.36,4200.0,21.6994,21.6994,21.6911,21.6994,4200.0
2011-04-25 13:35:00,26.36,26.37,26.36,26.37,4000.0,21.6994,21.7076,21.6994,21.7076,4000.0
2011-04-25 13:40:00,26.36,26.37,26.36,26.36,2100.0,21.6994,21.7076,21.6994,21.6994,2100.0
2011-04-25 13:45:00,26.37,26.37,26.36,26.37,6400.0,21.7076,21.7076,21.6994,21.7076,6400.0
2011-04-25 13:50:00,26.36,26.37,26.36,26.37,4400.0,21.6994,21.7076,21.6994,21.7076,4400.0
2011-04-25 13:55:00,26.36,26.37,26.36,26.36,5000.0,21.6994,21.7076,21.6994,21.6994,5000.0
2011-04-25 14:00:00,26.37,26.38,26.36,26.38,4900.0,21.7076,21.7158,21.6994,21.7158,4900.0
2011-04-25 14:05:00,26.39,26.39,26.38,26.38,56600.0,21.7241,21.7241,21.7158,21.7158,56600.0
2011-04-25 14:10:00,26.37,26.38,26.37,26.38,13700.0,21.7076,21.7158,21.7076,21.7158,13700.0
2011-04-25 14:15:00,26.38,26.39,26.37,26.38,55000.0,21.7158,21.7241,21.7076,21.7158,55000.0
2011-04-25 14:20:00,26.37,26.38,26.37,26.38,82200.0,21.7076,21.7158,21.7076,21.7158,82200.0
2011-04-25 14:25:00,26.38,26.38,26.37,26.38,6200.0,21.7158,21.7158,21.7076,21.7158,6200.0
2011-04-25 14:30:00,26.38,26.38,26.37,26.37,4100.0,21.7158,21.7158,21.7076,21.7076,4100.0
2011-04-25 14:35:00,26.38,26.38,26.37,26.38,10600.0,21.7158,21.7158,21.7076,21.7158,10600.0
2011-04-25 14:40:00,26.37,26.37,26.36,26.36,54400.0,21.7076,21.7076,21.6994,21.6994,54400.0
2011-04-25 14:45:00,26.36,26.38,26.36,26.37,56300.0,21.6994,21.7158,21.6994,21.7076,56300.0
2011-04-25 14:50:00,26.37,26.37,26.37,26.37,6300.0,21.7076,21.7076,21.7076,21.7076,6300.0
2011-04-25 14:55:00,26.36,26.39,26.36,26.39,11800.0,21.6994,21.7241,21.6994,21.7241,11800.0
2011-04-25 15:00:00,26.39,26.39,26.37,26.39,1113900.0,21.7241,21.7241,21.7076,21.7241,1113900.0
2011-04-25 15:05:00,26.39,26.39,26.38,26.38,374100.0,21.7241,21.7241,21.7158,21.7158,374100.0
2011-04-25 15:10:00,26.38,26.39,26.36,26.36,111900.0,21.7158,21.7241,21.6994,21.6994,111900.0
2011-04-25 15:15:00,26.37,26.37,26.35,26.36,19400.0,21.7076,21.7076,21.6911,21.6994,19400.0
2011-04-25 15:20:00,26.36,26.36,26.35,26.36,35500.0,21.6994,21.6994,21.6911,21.6994,35500.0
2011-04-25 15:25:00,26.36,26.38,26.36,26.38,40500.0,21.6994,21.7158,21.6994,21.7158,40500.0
2011-04-25 15:30:00,26.37,26.38,26.37,26.38,22000.0,21.7076,21.7158,21.7076,21.7158,22000.0
2011-04-25 15:35:00,26.37,26.38,26.37,26.38,23100.0,21.7076,21.7158,21.7076,21.7158,23100.0
2011-04-25 15:40:00,26.38,26.39,26.37,26.39,41100.0,21.7158,21.7241,21.7076,21.7241,41100.0
2011-04-25 15:45:00,26.39,26.39,26.37,26.38,138300.0,21.7241,21.7241,21.7076,21.7158,138300.0
2011-04-25 15:50:00,26.38,26.38,26.36,26.37,147600.0,21.7158,21.7158,21.6994,21.7076,147600.0
2011-04-25 15:55:00,26.37,26.38,26.36,26.38,571500.0,21.7076,21.7158,21.6994,21.7158,571500.0
2011-04-26 09:30:00,26.43,26.44,26.4,26.43,70100.0,21.757,21.7652,21.7323,21.757,70100.0
2011-04-26 09:35:00,26.44,26.44,26.4,26.42,15500.0,21.7652,21.7652,21.7323,21.7488,15500.0
2011-04-26 09:40:00,26.42,26.42,26.39,26.41,26100.0,21.7488,21.7488,21.7241,21.7405,26100.0
2011-04-26 09:45:00,26.42,26.46,26.41,26.46,141900.0,21.7488,21.7817,21.7405,21.7817,141900.0
2011-04-26 09:50:00,26.46,26.5,26.46,26.49,23500.0,21.7817,21.8146,21.7817,21.8064,23500.0
2011-04-26 09:55:00,26.49,26.49,26.47,26.47,6800.0,21.8064,21.8064,21.7899,21.7899,6800.0
2011-04-26 10:00:00,26.47,26.49,26.47,26.47,51300.0,21.7899,21.8064,21.7899,21.7899,51300.0
2011-04-26 10:05:00,26.46,26.46,26.43,26.44,108300.0,21.7817,21.7817,21.757,21.7652,108300.0
2011-04-26 10:10:00,26.45,26.48,26.45,26.48,14800.0,21.7735,21.7981,21.7735,21.7981,14800.0
2011-04-26 10:15:00,26.48,26.48,26.45,26.47,78200.0,21.7981,21.7981,21.7735,21.7899,78200.0
2011-04-26 10:20:00,26.47,26.52,26.47,26.51,114800.0,21.7899,21.8311,21.7899,21.8228,114800.0
2011-04-26 10:25:00,26.51,26.52,26.5,26.51,43600.0,21.8228,21.8311,21.8146,21.8228,43600.0
2011-04-26 10:30:00,26.5,26.52,26.5,26.5,120300.0,21.8146,21.8311,21.8146,21.8146,120300.0
2011-04-26 10:35:00,26.51,26.51,26.49,26.5,433800.0,21.8228,21.8228,21.8064,21.8146,433800.0
2011-04-26 10:40:00,26.51,26.54,26.5,26.54,53700.0,21.8228,21.8475,21.8146,21.8475,53700.0
2011-04-26 10:45:00,26.54,26.55,26.54,26.54,31800.0,21.8475,21.8558,21.8475,21.8475,31800.0
2011-04-26 10:50:00,26.54,26.56,26.53,26.56,388400.0,21.8475,21.864,21.8393,21.864,388400.0
2011-04-26 10:55:00,26.56,26.58,26.55,26.57,122400.0,21.864,21.8805,21.8558,21.8722,122400.0
2011-04-26 11:00:00,26.57,26.59,26.57,26.58,34600.0,21.8722,21.8887,21.8722,21.8805,34600.0
2011-04-26 11:05:00,26.58,26.6,26.58,26.58,950600.0,21.8805,21.8969,21.8805,21.8805,950600.0
2011-04-26 11:10:00,26.58,26.59,26.57,26.58,38300.0,21.8805,21.8887,21.8722,21.8805,38300.0
2011-04-26 11:15:00,26.57,26.57,26.55,26.56,30700.0,21.8722,21.8722,21.8558,21.864,30700.0
2011-04-26 11:20:00,26.57,26.58,26.57,26.58,3400.0,21.8722,21.8805,21.8722,21.8805,3400.0
2011-04-26 11:25:00,26.58,26.59,26.58,26.59,3600.0,21.8805,21.8887,21.8805,21.8887,3600.0
2011-04-26 11:30:00,26.6,26.61,26.59,26.6,102000.0,21.8969,21.9052,21.8887,21.8969,102000.0
2011-04-26 11:35:00,26.61,26.62,26.59,26.6,502700.0,21.9052,21.9134,21.8887,21.8969,502700.0
2011-04-26 11:40:00,26.59,26.61,26.59,26.61,23100.0,21.8887,21.9052,21.8887,21.9052,23100.0
2011-04-26 11:45:00,26.6,26.62,26.6,26.62,8100.0,21.8969,21.9134,21.8969,21.9134,8100.0
2011-04-26 11:50:00,26.62,26.63,26.62,26.63,4600.0,21.9134,21.9216,21.9134,21.9216,4600.0
2011-04-26 11:55:00,26.62,26.65,26.62,26.64,10700.0,21.9134,21.9381,21.9134,21.9299,10700.0
2011-04-26 12:00:00,26.64,26.67,26.64,26.67,18500.0,21.9299,21.9546,21.9299,21.9546,18500.0
2011-04-26 12:05:00,26.68,26.68,26.65,26.66,12900.0,21.9628,21.9628,21.9381,21.9463,12900.0
2011-04-26 12:10:00,26.67,26.68,26.66,26.66,6500.0,21.9546,21.9628,21.9463,21.9463,6500.0
2011-04-26 12:15:00,26.66,26.66,26.64,26.64,24900.0,21.9463,21.9463,21.9299,21.9299,24900.0
2011-04-26 12:20:00,26.64,26.65,26.64,26.65,11000.0,21.9299,21.9381,21.9299,21.9381,11000.0
2011-04-26 12:25:00,26.65,26.65,26.63,26.63,10200.0,21.9381,21.9381,21.9216,21.9216,10200.0
2011-04-26 12:30:00,26.63,26.64,26.63,26.64,91700.0,21.9216,21.9299,21.9216,21.9299,91700.0
2011-04-26 12:35:00,26.64,26.65,26.64,26.65,8100.0,21.9299,21.9381,21.9299,21.9381,8100.0
2011-04-26 12:40:00,26.64,26.64,26.63,26.64,4800.0,21.9299,21.9299,21.9216,21.9299,4800.0
2011-04-26 12:45:00,26.63,26.64,26.61,26.62,31000.0,21.9216,21.9299,21.9052,21.9134,31000.0
2011-04-26 12:50:00,26.62,26.64,26.62,26.63,12700.0,21.9134,21.9299,21.9134,21.9216,12700.0
2011-04-26 12:55:00,26.63,26.64,26.62,26.62,9400.0,21.9216,21.9299,21.9134,21.9134,9400.0
2011-04-26 13:00:00,26.62,26.62,26.6,26.61,24400.0,21.9134,21.9134,21.8969,21.9052,24400.0
2011-04-26 13:05:00,26.61,26.61,26.56,26.56,8800.0,21.9052,21.9052,21.864,21.864,8800.0
2011-04-26 13:10:00,26.57,26.58,26.56,26.58,35000.0,21.8722,21.8805,21.864,21.8805,35000.0
2011-04-26 13:15:00,26.58,26.59,26.57,26.59,31700.0,21.8805,21.8887,21.8722,21.8887,31700.0
2011-04-26 13:20:00,26.59,26.59,26.58,26.58,3100.0,21.8887,21.8887,21.8805,21.8805,3100.0
2011-04-26 13:25:00,26.58,26.59,26.58,26.59,4300.0,21.8805,21.8887,21.8805,21.8887,4300.0
2011-04-26 13:30:00,26.58,26.58,26.55,26.56,74800.0,21.8805,21.8805,21.8558,21.864,74800.0
2011-04-26 13:35:00,26.56,26.57,26.55,26.57,34400.0,21.864,21.8722,21.8558,21.8722,34400.0
2011-04-26 13:40:00,26.57,26.58,26.57,26.58,5400.0,21.8722,21.8805,21.8722,21.8805,5400.0
2011-04-26 13:45:00,26.57,26.58,26.56,26.57,30300.0,21.8722,21.8805,21.864,21.8722,30300.0
2011-04-26 13:50:00,26.57,26.6,26.56,26.6,66600.0,21.8722,21.8969,21.864,21.8969,66600.0
2011-04-26 13:55:00,26.6,26.61,26.59,26.61,7800.0,21.8969,21.9052,21.8887,21.9052,7800.0
2011-04-26 14:00:00,26.6,26.61,26.59,26.59,28700.0,21.8969,21.9052,21.8887,21.8887,28700.0
2011-04-26 14:05:00,26.59,26.59,26.57,26.58,12300.0,21.8887,21.8887,21.8722,21.8805,12300.0
2011-04-26 14:10:00,26.59,26.6,26.58,26.59,165200.0,21.8887,21.8969,21.8805,21.8887,165200.0
2011-04-26 14:15:00,26.6,26.63,26.6,26.63,26400.0,21.8969,21.9216,21.8969,21.9216,26400.0
2011-04-26 14:20:00,26.64,26.64,26.62,26.63,33700.0,21.9299,21.9299,21.9134,21.9216,33700.0
2011-04-26 14:25:00,26.63,26.63,26.62,26.63,5800.0,21.9216,21.9216,21.9134,21.9216,5800.0
2011-04-26 14:30:00,26.63,26.63,26.62,26.63,28600.0,21.9216,21.9216,21.9134,21.9216,28600.0
2011-04-26 14:35:00,26.63,26.64,26.63,26.63,40200.0,21.9216,21.9299,21.9216,21.9216,40200.0
2011-04-26 14:40:00,26.63,26.64,26.63,26.64,4500.0,21.9216,21.9299,21.9216,21.9299,4500.0
2011-04-26 14:45:00,26.63,26.64,26.63,26.64,35400.0,21.9216,21.9299,21.9216,21.9299,35400.0
2011-04-26 14:50:00,26.64,26.64,26.62,26.62,22400.0,21.9299,21.9299,21.9134,21.9134,22400.0
2011-04-26 14:55:00,26.63,26.64,26.63,26.64,20300.0,21.9216,21.9299,21.9216,21.9299,20300.0
2011-04-26 15:00:00,26.63,26.65,26.63,26.64,22900.0,21.9216,21.9381,21.9216,21.9299,22900.0
2011-04-26 15:05:00,26.64,26.65,26.64,26.64,16600.0,21.9299,21.9381,21.9299,21.9299,16600.0
2011-04-26 15:10:00,26.65,26.67,26.64,26.67,68800.0,21.9381,21.9546,21.9299,21.9546,68800.0
2011-04-26 15:15:00,26.67,26.67,26.64,26.65,69300.0,21.9546,21.9546,21.9299,21.9381,69300.0
2011-04-26 15:20:00,26.65,26.65,26.61,26.62,68000.0,21.9381,21.9381,21.9052,21.9134,68000.0
2011-04-26 15:25:00,26.62,26.62,26.61,26.62,75200.0,21.9134,21.9134,21.9052,21.9134,75200.0
2011-04-26 15:30:00,26.62,26.62,26.61,26.61,57300.0,21.9134,21.9134,21.9052,21.9052,57300.0
2011-04-26 15:35:00,26.62,26.62,26.59,26.59,166000.0,21.9134,21.9134,21.8887,21.8887,166000.0
2011-04-26 15:40:00,26.59,26.6,26.58,26.59,118500.0,21.8887,21.8969,21.8805,21.8887,118500.0
2011-04-26 15:45:00,26.6,26.61,26.57,26.58,463700.0,21.8969,21.9052,21.8722,21.8805,463700.0
2011-04-26 15:50:00,26.57,26.59,26.57,26.58,231600.0,21.8722,21.8887,21.8722,21.8805,231600.0
2011-04-26 15:55:00,26.59,26.6,26.58,26.6,617600.0,21.8887,21.8969,21.8805,21.8969,617600.0
2011-04-27 09:30:00,26.67,26.67,26.64,26.67,152600.0,21.9546,21.9546,21.9299,21.9546,152600.0
2011-04-27 09:35:00,26.65,26.66,26.64,26.64,39600.0,21.9381,21.9463,21.9299,21.9299,39600.0
2011-04-27 09:40:00,26.64,26.67,26.63,26.65,64900.0,21.9299,21.9546,21.9216,21.9381,64900.0
2011-04-27 09:45:00,26.65,26.68,26.64,26.68,93900.0,21.9381,21.9628,21.9299,21.9628,93900.0
2011-04-27 09:50:00,26.68,26.7,26.67,26.69,65500.0,21.9628,21.9793,21.9546,21.971,65500.0
2011-04-27 09:55:00,26.69,26.69,26.66,26.66,27900.0,21.971,21.971,21.9463,21.9463,27900.0
2011-04-27 10:00:00,26.66,26.66,26.63,26.63,15800.0,21.9463,21.9463,21.9216,21.9216,15800.0
2011-04-27 10:05:00,26.62,26.63,26.6,26.62,48700.0,21.9134,21.9216,21.8969,21.9134,48700.0
2011-04-27 10:10:00,26.63,26.63,26.6,26.6,54700.0,21.9216,21.9216,21.8969,21.8969,54700.0
2011-04-27 10:15:00,26.61,26.62,26.58,26.62,47500.0,21.9052,21.9134,21.8805,21.9134,47500.0
2011-04-27 10:20:00,26.61,26.62,26.61,26.62,16800.0,21.9052,21.9134,21.9052,21.9134,16800.0
2011-04-27 10:25:00,26.62,26.63,26.6,26.61,113900.0,21.9134,21.9216,21.8969,21.9052,113900.0
2011-04-27 10:30:00,26.61,26.61,26.58,26.59,66300.0,21.9052,21.9052,21.8805,21.8887,66300.0
2011-04-27 10:35:00,26.59,26.6,26.57,26.58,53600.0,21.8887,21.8969,21.8722,21.8805,53600.0
2011-04-27 10:40:00,26.58,26.59,26.55,26.56,23600.0,21.8805,21.8887,21.8558,21.864,23600.0
2011-04-27 10:45:00,26.57,26.57,26.56,26.57,10300.0,21.8722,21.8722,21.864,21.8722,10300.0
2011-04-27 10:50:00,26.57,26.57,26.55,26.56,19500.0,21.8722,21.8722,21.8558,21.864,19500.0
2011-04-27 10:55:00,26.56,26.56,26.54,26.54,36400.0,21.864,21.864,21.8475,21.8475,36400.0
2011-04-27 11:00:00,26.54,26.58,26.54,26.58,19400.0,21.8475,21.8805,21.8475,21.8805,19400.0
2011-04-27 11:05:00,26.58,26.59,26.58,26.59,424900.0,21.8805,21.8887,21.8805,21.8887,424900.0
2011-04-27 11:10:00,26.58,26.6,26.58,26.6,160500.0,21.8805,21.8969,21.8805,21.8969,160500.0
2011-04-27 11:15:00,26.59,26.59,26.58,26.59,21900.0,21.8887,21.8887,21.8805,21.8887,21900.0
2011-04-27 11:20:00,26.58,26.59,26.57,26.57,5400.0,21.8805,21.8887,21.8722,21.8722,5400.0
2011-04-27 11:25:00,26.58,26.59,26.57,26.58,23900.0,21.8805,21.8887,21.8722,21.8805,23900.0
2011-04-27 11:30:00,26.59,26.6,26.58,26.59,4900.0,21.8887,21.8969,21.8805,21.8887,4900.0
2011-04-27 11:35:00,26.59,26.59,26.57,26.58,30800.0,21.8887,21.8887,21.8722,21.8805,30800.0
2011-04-27 11:40:00,26.58,26.6,26.58,26.6,12100.0,21.8805,21.8969,21.8805,21.8969,12100.0
2011-04-27 11:45:00,26.6,26.61,26.59,26.61,7900.0,21.8969,21.9052,21.8887,21.9052,7900.0
2011-04-27 11:50:00,26.61,26.62,26.61,26.62,43300.0,21.9052,21.9134,21.9052,21.9134,43300.0
2011-04-27 11:55:00,26.62,26.62,26.61,26.61,10900.0,21.9134,21.9134,21.9052,21.9052,10900.0
2011-04-27 12:00:00,26.6,26.61,26.6,26.61,5200.0,21.8969,21.9052,21.8969,21.9052,5200.0
2011-04-27 12:05:00,26.6,26.61,26.6,26.6,24200.0,21.8969,21.9052,21.8969,21.8969,24200.0
2011-04-27 12:10:00,26.6,26.62,26.6,26.61,171200.0,21.8969,21.9134,21.8969,21.9052,171200.0
2011-04-27 12:15:00,26.62,26.63,26.61,26.62,13200.0,21.9134,21.9216,21.9052,21.9134,13200.0
2011-04-27 12:20:00,26.62,26.62,26.6,26.6,10600.0,21.9134,21.9134,21.8969,21.8969,10600.0
2011-04-27 12:25:00,26.6,26.61,26.6,26.6,16000.0,21.8969,21.9052,21.8969,21.8969,16000.0
2011-04-27 12:30:00,26.59,26.63,26.59,26.61,65700.0,21.8887,21.9216,21.8887,21.9052,65700.0
2011-04-27 12:35:00,26.6,26.66,26.59,26.66,270500.0,21.8969,21.9463,21.8887,21.9463,270500.0
2011-04-27 12:40:00,26.66,26.66,26.63,26.65,353500.0,21.9463,21.9463,21.9216,21.9381,353500.0
2011-04-27 12:45:00,26.65,26.65,26.63,26.63,65700.0,21.9381,21.9381,21.9216,21.9216,65700.0
2011-04-27 12:50:00,26.64,26.67,26.63,26.67,20400.0,21.9299,21.9546,21.9216,21.9546,20400.0
2011-04-27 12:55:00,26.66,26.67,26.65,26.66,26800.0,21.9463,21.9546,21.9381,21.9463,26800.0
2011-04-27 13:00:00,26.66,26.67,26.64,26.66,11300.0,21.9463,21.9546,21.9299,21.9463,11300.0
2011-04-27 13:05:00,26.67,26.67,26.65,26.66,8900.0,21.9546,21.9546,21.9381,21.9463,8900.0
2011-04-27 13:10:00,26.66,26.67,26.65,26.67,3200.0,21.9463,21.9546,21.9381,21.9546,3200.0
2011-04-27 13:15:00,26.67,26.69,26.67,26.69,6200.0,21.9546,21.971,21.9546,21.971,6200.0
2011-04-27 13:20:00,26.69,26.69,26.68,26.68,5900.0,21.971,21.971,21.9628,21.9628,5900.0
2011-04-27 13:25:00,26.68,26.68,26.67,26.67,18900.0,21.9628,21.9628,21.9546,21.9546,18900.0
2011-04-27 13:30:00,26.67,26.68,26.67,26.67,12100.0,21.9546,21.9628,21.9546,21.9546,12100.0
2011-04-27 13:35:00,26.67,26.68,26.66,26.67,172700.0,21.9546,21.9628,21.9463,21.9546,172700.0
2011-04-27 13:40:00,26.67,26.7,26.67,26.7,10600.0,21.9546,21.9793,21.9546,21.9793,10600.0
2011-04-27 13:45:00,26.7,26.7,26.69,26.7,6400.0,21.9793,21.9793,21.971,21.9793,6400.0
2011-04-27 13:50:00,26.69,26.71,26.69,26.71,12200.0,21.971,21.9875,21.971,21.9875,12200.0
2011-04-27 13:55:00,26.71,26.71,26.7,26.7,9500.0,21.9875,21.9875,21.9793,21.9793,9500.0
2011-04-27 14:00:00,26.7,26.71,26.68,26.68,41900.0,21.9793,21.9875,21.9628,21.9628,41900.0
2011-04-27 14:05:00,26.69,26.69,26.68,26.69,6300.0,21.971,21.971,21.9628,21.971,6300.0
2011-04-27 14:10:00,26.69,26.7,26.67,26.67,75900.0,21.971,21.9793,21.9546,21.9546,75900.0
2011-04-27 14:15:00,26.67,26.67,26.65,26.66,40900.0,21.9546,21.9546,21.9381,21.9463,40900.0
2011-04-27 14:20:00,26.67,26.68,26.66,26.67,43500.0,21.9546,21.9628,21.9463,21.9546,43500.0
2011-04-27 14:25:00,26.68,26.68,26.64,26.65,51100.0,21.9628,21.9628,21.9299,21.9381,51100.0
2011-04-27 14:30:00,26.65,26.67,26.65,26.66,45800.0,21.9381,21.9546,21.9381,21.9463,45800.0
2011-04-27 14:35:00,26.66,26.68,26.66,26.67,209600.0,21.9463,21.9628,21.9463,21.9546,209600.0
2011-04-27 14:40:00,26.68,26.68,26.66,26.66,175000.0,21.9628,21.9628,21.9463,21.9463,175000.0
2011-04-27 14:45:00,26.67,26.68,26.66,26.67,68000.0,21.9546,21.9628,21.9463,21.9546,68000.0
2011-04-27 14:50:00,26.66,26.69,26.66,26.69,17300.0,21.9463,21.971,21.9463,21.971,17300.0
2011-04-27 14:55:00,26.69,26.72,26.68,26.71,107300.0,21.971,21.9957,21.9628,21.9875,107300.0
2011-04-27 15:00:00,26.72,26.73,26.71,26.73,16500.0,21.9957,22.0039,21.9875,22.0039,16500.0
2011-04-27 15:05:00,26.72,26.73,26.7,26.71,105400.0,21.9957,22.0039,21.9793,21.9875,105400.0
2011-04-27 15:10:00,26.71,26.71,26.7,26.7,15900.0,21.9875,21.9875,21.9793,21.9793,15900.0
2011-04-27 15:15:00,26.71,26.72,26.71,26.72,64900.0,21.9875,21.9957,21.9875,21.9957,64900.0
2011-04-27 15:20:00,26.72,26.73,26.7,26.71,193000.0,21.9957,22.0039,21.9793,21.9875,193000.0
2011-04-27 15:25:00,26.71,26.73,26.71,26.71,59300.0,21.9875,22.0039,21.9875,21.9875,59300.0
2011-04-27 15:30:00,26.72,26.76,26.71,26.76,80000.0,21.9957,22.0286,21.9875,22.0286,80000.0
2011-04-27 15:35:00,26.77,26.79,26.76,26.79,40800.0,22.0369,22.0533,22.0286,22.0533,40800.0
2011-04-27 15:40:00,26.79,26.79,26.78,26.78,83700.0,22.0533,22.0533,22.0451,22.0451,83700.0
2011-04-27 15:45:00,26.78,26.78,26.76,26.76,135900.0,22.0451,22.0451,22.0286,22.0286,135900.0
2011-04-27 15:50:00,26.76,26.77,26.75,26.76,299300.0,22.0286,22.0369,22.0204,22.0286,299300.0
2011-04-27 15:55:00,26.75,26.76,26.71,26.76,938200.0,22.0204,22.0286,21.9875,22.0286,938200.0
2011-04-28 09:30:00,26.69,26.74,26.68,26.73,239700.0,21.971,22.0122,21.9628,22.0039,239700.0
2011-04-28 09:35:00,26.73,26.75,26.72,26.75,55200.0,22.0039,22.0204,21.9957,22.0204,55200.0
2011-04-28 09:40:00,26.75,26.77,26.73,26.74,45100.0,22.0204,22.0369,22.0039,22.0122,45100.0
2011-04-28 09:45:00,26.75,26.75,26.73,26.75,40700.0,22.0204,22.0204,22.0039,22.0204,40700.0
2011-04-28 09:50:00,26.74,26.77,26.73,26.77,39500.0,22.0122,22.0369,22.0039,22.0369,39500.0
2011-04-28 09:55:00,26.77,26.78,26.76,26.76,61600.0,22.0369,22.0451,22.0286,22.0286,61600.0
2011-04-28 10:00:00,26.77,26.77,26.74,26.76,97100.0,22.0369,22.0369,22.0122,22.0286,97100.0
2011-04-28 10:05:00,26.77,26.78,26.76,26.77,127900.0,22.0369,22.0451,22.0286,22.0369,127900.0
2011-04-28 10:10:00,26.76,26.77,26.75,26.75,41200.0,22.0286,22.0369,22.0204,22.0204,41200.0
2011-04-28 10:15:00,26.75,26.76,26.73,26.73,27500.0,22.0204,22.0286,22.0039,22.0039,27500.0
2011-04-28 10:20:00,26.73,26.74,26.71,26.72,91100.0,22.0039,22.0122,21.9875,21.9957,91100.0
2011-04-28 10:25:00,26.73,26.74,26.72,26.73,21400.0,22.0039,22.0122,21.9957,22.0039,21400.0
2011-04-28 10:30:00,26.73,26.73,26.7,26.71,20100.0,22.0039,22.0039,21.9793,21.9875,20100.0
2011-04-28 10:35:00,26.7,26.71,26.68,26.68,22900.0,21.9793,21.9875,21.9628,21.9628,22900.0
2011-04-28 10:40:00,26.69,26.7,26.68,26.7,36700.0,21.971,21.9793,21.9628,21.9793,36700.0
2011-04-28 10:45:00,26.7,26.72,26.69,26.71,99600.0,21.9793,21.9957,21.971,21.9875,99600.0
2011-04-28 10:50:00,26.72,26.72,26.69,26.7,34700.0,21.9957,21.9957,21.971,21.9793,34700.0
2011-04-28 10:55:00,26.7,26.72,26.7,26.71,57500.0,21.9793,21.9957,21.9793,21.9875,57500.0
2011-04-28 11:00:00,26.72,26.74,26.72,26.74,12800.0,21.9957,22.0122,21.9957,22.0122,12800.0
2011-04-28 11:05:00,26.74,26.74,26.73,26.74,17800.0,22.0122,22.0122,22.0039,22.0122,17800.0
2011-04-28 11:10:00,26.74,26.74,26.73,26.74,20700.0,22.0122,22.0122,22.0039,22.0122,20700.0
2011-04-28 11:15:00,26.74,26.74,26.71,26.72,79800.0,22.0122,22.0122,21.9875,21.9957,79800.0
2011-04-28 11:20:00,26.71,26.74,26.71,26.72,109200.0,21.9875,22.0122,21.9875,21.9957,109200.0
2011-04-28 11:25:00,26.73,26.73,26.71,26.72,81100.0,22.0039,22.0039,21.9875,21.9957,81100.0
2011-04-28 11:30:00,26.71,26.72,26.7,26.71,40200.0,21.9875,21.9957,21.9793,21.9875,40200.0
2011-04-28 11:35:00,26.72,26.72,26.67,26.67,71500.0,21.9957,21.9957,21.9546,21.9546,71500.0
2011-04-28 11:40:00,26.67,26.68,26.66,26.66,77600.0,21.9546,21.9628,21.9463,21.9463,77600.0
2011-04-28 11:45:00,26.67,26.68,26.65,26.65,242500.0,21.9546,21.9628,21.9381,21.9381,242500.0
2011-04-28 11:50:00,26.66,26.67,26.64,26.65,141000.0,21.9463,21.9546,21.9299,21.9381,141000.0
2011-04-28 11:55:00,26.66,26.67,26.65,26.65,87500.0,21.9463,21.9546,21.9381,21.9381,87500.0
2011-04-28 12:00:00,26.65,26.66,26.64,26.65,18500.0,21.9381,21.9463,21.9299,21.9381,18500.0
2011-04-28 12:05:00,26.65,26.66,26.64,26.65,15400.0,21.9381,21.9463,21.9299,21.9381,15400.0
2011-04-28 12:10:00,26.65,26.67,26.65,26.66,9500.0,21.9381,21.9546,21.9381,21.9463,9500.0
2011-04-28 12:15:00,26.67,26.69,26.66,26.68,74800.0,21.9546,21.971,21.9463,21.9628,74800.0
2011-04-28 12:20:00,26.68,26.69,26.67,26.67,138500.0,21.9628,21.971,21.9546,21.9546,138500.0
2011-04-28 12:25:00,26.67,26.71,26.67,26.7,114200.0,21.9546,21.9875,21.9546,21.9793,114200.0
2011-04-28 12:30:00,26.7,26.71,26.69,26.7,291500.0,21.9793,21.9875,21.971,21.9793,291500.0
2011-04-28 12:35:00,26.7,26.73,26.7,26.73,15000.0,21.9793,22.0039,21.9793,22.0039,15000.0
2011-04-28 12:40:00,26.73,26.73,26.71,26.71,15700.0,22.0039,22.0039,21.9875,21.9875,15700.0
2011-04-28 12:45:00,26.71,26.72,26.7,26.7,16700.0,21.9875,21.9957,21.9793,21.9793,16700.0
2011-04-28 12:50:00,26.7,26.7,26.68,26.69,52900.0,21.9793,21.9793,21.9628,21.971,52900.0
2011-04-28 12:55:00,26.7,26.72,26.7,26.7,77100.0,21.9793,21.9957,21.9793,21.9793,77100.0
2011-04-28 13:00:00,26.7,26.72,26.7,26.71,339900.0,21.9793,21.9957,21.9793,21.9875,339900.0
2011-04-28 13:05:00,26.72,26.72,26.68,26.69,66800.0,21.9957,21.9957,21.9628,21.971,66800.0
2011-04-28 13:10:00,26.69,26.69,26.66,26.67,259000.0,21.971,21.971,21.9463,21.9546,259000.0
2011-04-28 13:15:00,26.66,26.67,26.64,26.66,257400.0,21.9463,21.9546,21.9299,21.9463,257400.0
2011-04-28 13:20:00,26.66,26.67,26.65,26.66,47500.0,21.9463,21.9546,21.9381,21.9463,47500.0
2011-04-28 13:25:00,26.65,26.69,26.65,26.68,190800.0,21.9381,21.971,21.9381,21.9628,190800.0
2011-04-28 13:30:00,26.69,26.7,26.68,26.69,20300.0,21.971,21.9793,21.9628,21.971,20300.0
2011-04-28 13:35:00,26.7,26.7,26.68,26.69,31300.0,21.9793,21.9793,21.9628,21.971,31300.0
2011-04-28 13:40:00,26.69,26.7,26.68,26.7,23300.0,21.971,21.9793,21.9628,21.9793,23300.0
2011-04-28 13:45:00,26.71,26.71,26.7,26.7,24300.0,21.9875,21.9875,21.9793,21.9793,24300.0
2011-04-28 13:50:00,26.71,26.72,26.7,26.72,28600.0,21.9875,21.9957,21.9793,21.9957,28600.0
2011-04-28 13:55:00,26.72,26.72,26.71,26.71,9900.0,21.9957,21.9957,21.9875,21.9875,9900.0
2011-04-28 14:00:00,26.72,26.72,26.7,26.71,101800.0,21.9957,21.9957,21.9793,21.9875,101800.0
2011-04-28 14:05:00,26.7,26.71,26.7,26.7,7400.0,21.9793,21.9875,21.9793,21.9793,7400.0
2011-04-28 14:10:00,26.71,26.71,26.69,26.69,44700.0,21.9875,21.9875,21.971,21.971,44700.0
2011-04-28 14:15:00,26.69,26.71,26.69,26.71,44400.0,21.971,21.9875,21.971,21.9875,44400.0
2011-04-28 14:20:00,26.71,26.71,26.7,26.71,11800.0,21.9875,21.9875,21.9793,21.9875,11800.0
2011-04-28 14:25:00,26.7,26.71,26.69,26.69,34300.0,21.9793,21.9875,21.971,21.971,34300.0
2011-04-28 14:30:00,26.7,26.71,26.69,26.71,31600.0,21.9793,21.9875,21.971,21.9875,31600.0
2011-04-28 14:35:00,26.71,26.72,26.7,26.71,29400.0,21.9875,21.9957,21.9793,21.9875,29400.0
2011-04-28 14:40:00,26.72,26.73,26.71,26.71,39400.0,21.9957,22.0039,21.9875,21.9875,39400.0
2011-04-28 14:45:00,26.72,26.74,26.71,26.72,44900.0,21.9957,22.0122,21.9875,21.9957,44900.0
2011-04-28 14:50:00,26.73,26.74,26.71,26.74,29800.0,22.0039,22.0122,21.9875,22.0122,29800.0
2011-04-28 14:55:00,26.74,26.75,26.72,26.73,15800.0,22.0122,22.0204,21.9957,22.0039,15800.0
2011-04-28 15:00:00,26.72,26.73,26.7,26.7,24700.0,21.9957,22.0039,21.9793,21.9793,24700.0
2011-04-28 15:05:00,26.7,26.72,26.7,26.71,25000.0,21.9793,21.9957,21.9793,21.9875,25000.0
2011-04-28 15:10:00,26.71,26.75,26.71,26.74,102400.0,21.9875,22.0204,21.9875,22.0122,102400.0
2011-04-28 15:15:00,26.74,26.74,26.73,26.73,35000.0,22.0122,22.0122,22.0039,22.0039,35000.0
2011-04-28 15:20:00,26.74,26.74,26.72,26.72,226600.0,22.0122,22.0122,21.9957,21.9957,226600.0
2011-04-28 15:25:00,26.72,26.75,26.71,26.74,58400.0,21.9957,22.0204,21.9875,22.0122,58400.0
2011-04-28 15:30:00,26.75,26.79,26.74,26.77,459200.0,22.0204,22.0533,22.0122,22.0369,459200.0
2011-04-28 15:35:00,26.76,26.77,26.75,26.77,72400.0,22.0286,22.0369,22.0204,22.0369,72400.0
2011-04-28 15:40:00,26.77,26.79,26.77,26.78,160000.0,22.0369,22.0533,22.0369,22.0451,160000.0
2011-04-28 15:45:00,26.78,26.79,26.75,26.75,114600.0,22.0451,22.0533,22.0204,22.0204,114600.0
2011-04-28 15:50:00,26.75,26.76,26.75,26.76,167400.0,22.0204,22.0286,22.0204,22.0286,167400.0
2011-04-28 15:55:00,26.76,26.76,26.74,26.74,805900.0,22.0286,22.0286,22.0122,22.0122,805900.0
2011-04-29 09:30:00,26.74,26.75,26.7,26.73,478300.0,22.0122,22.0204,21.9793,22.0039,478300.0
2011-04-29 09:35:00,26.74,26.75,26.72,26.74,845100.0,22.0122,22.0204,21.9957,22.0122,845100.0
2011-04-29 09:40:00,26.74,26.76,26.74,26.76,144600.0,22.0122,22.0286,22.0122,22.0286,144600.0
2011-04-29 09:45:00,26.75,26.77,26.73,26.74,41800.0,22.0204,22.0369,22.0039,22.0122,41800.0
2011-04-29 09:50:00,26.74,26.74,26.7,26.71,14700.0,22.0122,22.0122,21.9793,21.9875,14700.0
2011-04-29 09:55:00,26.72,26.72,26.66,26.67,93700.0,21.9957,21.9957,21.9463,21.9546,93700.0
2011-04-29 10:00:00,26.67,26.7,26.67,26.69,52300.0,21.9546,21.9793,21.9546,21.971,52300.0
2011-04-29 10:05:00,26.7,26.7,26.66,26.68,19200.0,21.9793,21.9793,21.9463,21.9628,19200.0
2011-04-29 10:10:00,26.68,26.7,26.67,26.7,21000.0,21.9628,21.9793,21.9546,21.9793,21000.0
2011-04-29 10:15:00,26.7,26.72,26.69,26.7,12700.0,21.9793,21.9957,21.971,21.9793,12700.0
2011-04-29 10:20:00,26.7,26.71,26.69,26.69,14300.0,21.9793,21.9875,21.971,21.971,14300.0
2011-04-29 10:25:00,26.69,26.7,26.68,26.69,36500.0,21.971,21.9793,21.9628,21.971,36500.0
2011-04-29 10:30:00,26.7,26.72,26.69,26.7,98000.0,21.9793,21.9957,21.971,21.9793,98000.0
2011-04-29 10:35:00,26.69,26.7,26.69,26.7,20100.0,21.971,21.9793,21.971,21.9793,20100.0
2011-04-29 10:40:00,26.7,26.71,26.7,26.71,19700.0,21.9793,21.9875,21.9793,21.9875,19700.0
2011-04-29 10:45:00,26.71,26.73,26.7,26.71,27700.0,21.9875,22.0039,21.9793,21.9875,27700.0
2011-04-29 10:50:00,26.72,26.72,26.7,26.72,123400.0,21.9957,21.9957,21.9793,21.9957,123400.0
2011-04-29 10:55:00,26.72,26.74,26.72,26.74,37100.0,21.9957,22.0122,21.9957,22.0122,37100.0
2011-04-29 11:00:00,26.73,26.73,26.72,26.73,31500.0,22.0039,22.0039,21.9957,22.0039,31500.0
2011-04-29 11:05:00,26.72,26.73,26.71,26.72,11500.0,21.9957,22.0039,21.9875,21.9957,11500.0
2011-04-29 11:10:00,26.73,26.73,26.71,26.72,30600.0,22.0039,22.0039,21.9875,21.9957,30600.0
2011-04-29 11:15:00,26.72,26.72,26.7,26.7,12000.0,21.9957,21.9957,21.9793,21.9793,12000.0
2011-04-29 11:20:00,26.7,26.72,26.69,26.72,36300.0,21.9793,21.9957,21.971,21.9957,36300.0
2011-04-29 11:25:00,26.72,26.73,26.71,26.72,58200.0,21.9957,22.0039,21.9875,21.9957,58200.0
2011-04-29 11:30:00,26.71,26.72,26.7,26.72,65500.0,21.9875,21.9957,21.9793,21.9957,65500.0
2011-04-29 11:35:00,26.71,26.73,26.71,26.73,3700.0,21.9875,22.0039,21.9875,22.0039,3700.0
2011-04-29 11:40:00,26.73,26.76,26.73,26.76,138800.0,22.0039,22.0286,22.0039,22.0286,138800.0
2011-04-29 11:45:00,26.75,26.77,26.74,26.77,23700.0,22.0204,22.0369,22.0122,22.0369,23700.0
2011-04-29 11:50:00,26.77,26.77,26.74,26.74,23300.0,22.0369,22.0369,22.0122,22.0122,23300.0
2011-04-29 11:55:00,26.74,26.74,26.74,26.74,5200.0,22.0122,22.0122,22.0122,22.0122,5200.0
2011-04-29 12:00:00,26.74,26.74,26.73,26.74,11400.0,22.0122,22.0122,22.0039,22.0122,11400.0
2011-04-29 12:05:00,26.74,26.74,26.73,26.74,6300.0,22.0122,22.0122,22.0039,22.0122,6300.0
2011-04-29 12:10:00,26.73,26.75,26.73,26.74,3800.0,22.0039,22.0204,22.0039,22.0122,3800.0
2011-04-29 12:15:00,26.75,26.75,26.74,26.75,8500.0,22.0204,22.0204,22.0122,22.0204,8500.0
2011-04-29 12:20:00,26.74,26.75,26.73,26.75,9900.0,22.0122,22.0204,22.0039,22.0204,9900.0
2011-04-29 12:25:00,26.75,26.75,26.74,26.74,8500.0,22.0204,22.0204,22.0122,22.0122,8500.0
2011-04-29 12:30:00,26.75,26.77,26.75,26.77,47000.0,22.0204,22.0369,22.0204,22.0369,47000.0
2011-04-29 12:35:00,26.77,26.77,26.76,26.77,7400.0,22.0369,22.0369,22.0286,22.0369,7400.0
2011-04-29 12:40:00,26.77,26.77,26.76,26.77,11700.0,22.0369,22.0369,22.0286,22.0369,11700.0
2011-04-29 12:45:00,26.77,26.77,26.76,26.77,7600.0,22.0369,22.0369,22.0286,22.0369,7600.0
2011-04-29 12:50:00,26.76,26.77,26.75,26.76,21800.0,22.0286,22.0369,22.0204,22.0286,21800.0
2011-04-29 12:55:00,26.75,26.76,26.75,26.76,12100.0,22.0204,22.0286,22.0204,22.0286,12100.0
2011-04-29 13:00:00,26.76,26.77,26.76,26.76,6300.0,22.0286,22.0369,22.0286,22.0286,6300.0
2011-04-29 13:05:00,26.77,26.78,26.76,26.78,9500.0,22.0369,22.0451,22.0286,22.0451,9500.0
2011-04-29 13:10:00,26.77,26.77,26.76,26.77,1800.0,22.0369,22.0369,22.0286,22.0369,1800.0
2011-04-29 13:15:00,26.77,26.77,26.75,26.75,12200.0,22.0369,22.0369,22.0204,22.0204,12200.0
2011-04-29 13:20:00,26.76,26.77,26.75,26.77,8100.0,22.0286,22.0369,22.0204,22.0369,8100.0
2011-04-29 13:25:00,26.76,26.77,26.76,26.76,4900.0,22.0286,22.0369,22.0286,22.0286,4900.0
2011-04-29 13:30:00,26.76,26.77,26.76,26.76,8500.0,22.0286,22.0369,22.0286,22.0286,8500.0
2011-04-29 13:35:00,26.77,26.77,26.76,26.76,4200.0,22.0369,22.0369,22.0286,22.0286,4200.0
2011-04-29 13:40:00,26.77,26.77,26.76,26.77,3400.0,22.0369,22.0369,22.0286,22.0369,3400.0
2011-04-29 13:45:00,26.77,26.77,26.76,26.76,5400.0,22.0369,22.0369,22.0286,22.0286,5400.0
2011-04-29 13:50:00,26.76,26.76,26.74,26.74,8800.0,22.0286,22.0286,22.0122,22.0122,8800.0
2011-04-29 13:55:00,26.74,26.75,26.72,26.72,19800.0,22.0122,22.0204,21.9957,21.9957,19800.0
2011-04-29 14:00:00,26.72,26.73,26.71,26.72,1040300.0,21.9957,22.0039,21.9875,21.9957,1040300.0
2011-04-29 14:05:00,26.72,26.74,26.72,26.74,216600.0,21.9957,22.0122,21.9957,22.0122,216600.0
2011-04-29 14:10:00,26.73,26.74,26.73,26.73,55100.0,22.0039,22.0122,22.0039,22.0039,55100.0
2011-04-29 14:15:00,26.73,26.74,26.73,26.74,24500.0,22.0039,22.0122,22.0039,22.0122,24500.0
2011-04-29 14:20:00,26.74,26.74,26.73,26.74,51300.0,22.0122,22.0122,22.0039,22.0122,51300.0
2011-04-29 14:25:00,26.74,26.75,26.73,26.74,7000.0,22.0122,22.0204,22.0039,22.0122,7000.0
2011-04-29 14:30:00,26.75,26.76,26.74,26.76,21900.0,22.0204,22.0286,22.0122,22.0286,21900.0
2011-04-29 14:35:00,26.76,26.79,26.76,26.79,36000.0,22.0286,22.0533,22.0286,22.0533,36000.0
2011-04-29 14:40:00,26.79,26.79,26.75,26.75,31700.0,22.0533,22.0533,22.0204,22.0204,31700.0
2011-04-29 14:45:00,26.75,26.76,26.75,26.76,7900.0,22.0204,22.0286,22.0204,22.0286,7900.0
2011-04-29 14:50:00,26.75,26.75,26.73,26.74,21900.0,22.0204,22.0204,22.0039,22.0122,21900.0
2011-04-29 14:55:00,26.73,26.74,26.73,26.73,16100.0,22.0039,22.0122,22.0039,22.0039,16100.0
2011-04-29 15:00:00,26.72,26.72,26.71,26.71,39600.0,21.9957,21.9957,21.9875,21.9875,39600.0
2011-04-29 15:05:00,26.72,26.74,26.71,26.73,27100.0,21.9957,22.0122,21.9875,22.0039,27100.0
2011-04-29 15:10:00,26.73,26.74,26.72,26.73,11100.0,22.0039,22.0122,21.9957,22.0039,11100.0
2011-04-29 15:15:00,26.72,26.73,26.7,26.7,38700.0,21.9957,22.0039,21.9793,21.9793,38700.0
2011-04-29 15:20:00,26.7,26.73,26.7,26.71,85600.0,21.9793,22.0039,21.9793,21.9875,85600.0
2011-04-29 15:25:00,26.71,26.71,26.7,26.71,44600.0,21.9875,21.9875,21.9793,21.9875,44600.0
2011-04-29 15:30:00,26.71,26.73,26.71,26.72,48600.0,21.9875,22.0039,21.9875,21.9957,48600.0
2011-04-29 15:35:00,26.72,26.75,26.72,26.74,34700.0,21.9957,22.0204,21.9957,22.0122,34700.0
2011-04-29 15:40:00,26.74,26.74,26.72,26.73,117300.0,22.0122,22.0122,21.9957,22.0039,117300.0
2011-04-29 15:45:00,26.73,26.74,26.72,26.74,161000.0,22.0039,22.0122,21.9957,22.0122,161000.0
2011-04-29 15:50:00,26.74,26.75,26.71,26.71,222000.0,22.0122,22.0204,21.9875,21.9875,222000.0
2011-04-29 15:55:00,26.71,26.74,26.71,26.74,793700.0,21.9875,22.0122,21.9875,22.0122,793700.0
2011-05-02 09:30:00,26.86,26.89,26.82,26.83,173500.0,22.111,22.1357,22.078,22.0863,173500.0
2011-05-02 09:35:00,26.83,26.84,26.82,26.83,52000.0,22.0863,22.0945,22.078,22.0863,52000.0
2011-05-02 09:40:00,26.83,26.83,26.78,26.78,69400.0,22.0863,22.0863,22.0451,22.0451,69400.0
2011-05-02 09:45:00,26.78,26.79,26.76,26.77,42700.0,22.0451,22.0533,22.0286,22.0369,42700.0
2011-05-02 09:50:00,26.76,26.79,26.76,26.79,84900.0,22.0286,22.0533,22.0286,22.0533,84900.0
2011-05-02 09:55:00,26.78,26.79,26.77,26.78,39300.0,22.0451,22.0533,22.0369,22.0451,39300.0
2011-05-02 10:00:00,26.78,26.81,26.78,26.81,166000.0,22.0451,22.0698,22.0451,22.0698,166000.0
2011-05-02 10:05:00,26.81,26.81,26.75,26.76,58400.0,22.0698,22.0698,22.0204,22.0286,58400.0
2011-05-02 10:10:00,26.77,26.8,26.77,26.8,16700.0,22.0369,22.0616,22.0369,22.0616,16700.0
2011-05-02 10:15:00,26.8,26.82,26.79,26.82,60800.0,22.0616,22.078,22.0533,22.078,60800.0
2011-05-02 10:20:00,26.82,26.83,26.81,26.83,62600.0,22.078,22.0863,22.0698,22.0863,62600.0
2011-05-02 10:25:00,26.84,26.84,26.82,26.84,41100.0,22.0945,22.0945,22.078,22.0945,41100.0
2011-05-02 10:30:00,26.84,26.86,26.84,26.85,59000.0,22.0945,22.111,22.0945,22.1027,59000.0
2011-05-02 10:35:00,26.84,26.85,26.83,26.84,56800.0,22.0945,22.1027,22.0863,22.0945,56800.0
2011-05-02 10:40:00,26.84,26.84,26.82,26.83,23000.0,22.0945,22.0945,22.078,22.0863,23000.0
2011-05-02 10:45:00,26.83,26.84,26.82,26.82,38400.0,22.0863,22.0945,22.078,22.078,38400.0
2011-05-02 10:50:00,26.82,26.82,26.8,26.8,103900.0,22.078,22.078,22.0616,22.0616,103900.0
2011-05-02 10:55:00,26.81,26.81,26.79,26.79,70100.0,22.0698,22.0698,22.0533,22.0533,70100.0
2011-05-02 11:00:00,26.79,26.8,26.78,26.8,14500.0,22.0533,22.0616,22.0451,22.0616,14500.0
2011-05-02 11:05:00,26.8,26.82,26.8,26.82,20600.0,22.0616,22.078,22.0616,22.078,20600.0
2011-05-02 11:10:00,26.82,26.82,26.81,26.82,23900.0,22.078,22.078,22.0698,22.078,23900.0
2011-05-02 11:15:00,26.82,26.82,26.79,26.8,17500.0,22.078,22.078,22.0533,22.0616,17500.0
2011-05-02 11:20:00,26.79,26.79,26.75,26.75,300600.0,22.0533,22.0533,22.0204,22.0204,300600.0
2011-05-02 11:25:00,26.75,26.76,26.74,26.75,433300.0,22.0204,22.0286,22.0122,22.0204,433300.0
2011-05-02 11:30:00,26.75,26.75,26.71,26.73,250400.0,22.0204,22.0204,21.9875,22.0039,250400.0
2011-05-02 11:35:00,26.73,26.74,26.72,26.73,78100.0,22.0039,22.0122,21.9957,22.0039,78100.0
2011-05-02 11:40:00,26.72,26.73,26.71,26.72,22500.0,21.9957,22.0039,21.9875,21.9957,22500.0
2011-05-02 11:45:00,26.73,26.74,26.69,26.69,129500.0,22.0039,22.0122,21.971,21.971,129500.0
2011-05-02 11:50:00,26.69,26.71,26.69,26.71,103200.0,21.971,21.9875,21.971,21.9875,103200.0
2011-05-02 11:55:00,26.71,26.72,26.7,26.7,10700.0,21.9875,21.9957,21.9793,21.9793,10700.0
2011-05-02 12:00:00,26.71,26.71,26.7,26.71,17900.0,21.9875,21.9875,21.9793,21.9875,17900.0
2011-05-02 12:05:00,26.7,26.72,26.69,26.71,42200.0,21.9793,21.9957,21.971,21.9875,42200.0
2011-05-02 12:10:00,26.71,26.74,26.71,26.73,24000.0,21.9875,22.0122,21.9875,22.0039,24000.0
2011-05-02 12:15:00,26.73,26.73,26.7,26.7,23200.0,22.0039,22.0039,21.9793,21.9793,23200.0
2011-05-02 12:20:00,26.71,26.71,26.68,26.7,79100.0,21.9875,21.9875,21.9628,21.9793,79100.0
2011-05-02 12:25:00,26.68,26.69,26.65,26.65,83000.0,21.9628,21.971,21.9381,21.9381,83000.0
2011-05-02 12:30:00,26.65,26.66,26.62,26.66,99900.0,21.9381,21.9463,21.9134,21.9463,99900.0
2011-05-02 12:35:00,26.66,26.67,26.65,26.66,29000.0,21.9463,21.9546,21.9381,21.9463,29000.0
2011-05-02 12:40:00,26.66,26.67,26.65,26.66,58700.0,21.9463,21.9546,21.9381,21.9463,58700.0
2011-05-02 12:45:00,26.66,26.66,26.64,26.65,29700.0,21.9463,21.9463,21.9299,21.9381,29700.0
2011-05-02 12:50:00,26.66,26.67,26.66,26.67,13800.0,21.9463,21.9546,21.9463,21.9546,13800.0
2011-05-02 12:55:00,26.67,26.68,26.66,26.66,50700.0,21.9546,21.9628,21.9463,21.9463,50700.0
2011-05-02 13:00:00,26.66,26.67,26.65,26.67,19500.0,21.9463,21.9546,21.9381,21.9546,19500.0
2011-05-02 13:05:00,26.67,26.68,26.66,26.67,182700.0,21.9546,21.9628,21.9463,21.9546,182700.0
2011-05-02 13:10:00,26.67,26.69,26.67,26.69,26800.0,21.9546,21.971,21.9546,21.971,26800.0
2011-05-02 13:15:00,26.69,26.71,26.69,26.7,65400.0,21.971,21.9875,21.971,21.9793,65400.0
2011-05-02 13:20:00,26.7,26.7,26.69,26.7,13300.0,21.9793,21.9793,21.971,21.9793,13300.0
2011-05-02 13:25:00,26.7,26.73,26.7,26.73,28800.0,21.9793,22.0039,21.9793,22.0039,28800.0
2011-05-02 13:30:00,26.73,26.73,26.72,26.73,11900.0,22.0039,22.0039,21.9957,22.0039,11900.0
2011-05-02 13:35:00,26.73,26.73,26.72,26.72,16300.0,22.0039,22.0039,21.9957,21.9957,16300.0
2011-05-02 13:40:00,26.72,26.73,26.71,26.71,59600.0,21.9957,22.0039,21.9875,21.9875,59600.0
2011-05-02 13:45:00,26.72,26.73,26.72,26.73,10400.0,21.9957,22.0039,21.9957,22.0039,10400.0
2011-05-02 13:50:00,26.72,26.72,26.7,26.7,33900.0,21.9957,21.9957,21.9793,21.9793,33900.0
2011-05-02 13:55:00,26.7,26.72,26.7,26.71,59500.0,21.9793,21.9957,21.9793,21.9875,59500.0
2011-05-02 14:00:00,26.71,26.73,26.7,26.72,34400.0,21.9875,22.0039,21.9793,21.9957,34400.0
2011-05-02 14:05:00,26.73,26.74,26.72,26.73,95100.0,22.0039,22.0122,21.9957,22.0039,95100.0
2011-05-02 14:10:00,26.73,26.75,26.73,26.74,50300.0,22.0039,22.0204,22.0039,22.0122,50300.0
2011-05-02 14:15:00,26.75,26.75,26.74,26.74,8100.0,22.0204,22.0204,22.0122,22.0122,8100.0
2011-05-02 14:20:00,26.75,26.75,26.73,26.73,39700.0,22.0204,22.0204,22.0039,22.0039,39700.0
2011-05-02 14:25:00,26.73,26.73,26.69,26.7,188300.0,22.0039,22.0039,21.971,21.9793,188300.0
2011-05-02 14:30:00,26.7,26.71,26.7,26.7,68600.0,21.9793,21.9875,21.9793,21.9793,68600.0
2011-05-02 14:35:00,26.71,26.72,26.7,26.71,60900.0,21.9875,21.9957,21.9793,21.9875,60900.0
2011-05-02 14:40:00,26.71,26.72,26.7,26.71,52300.0,21.9875,21.9957,21.9793,21.9875,52300.0
2011-05-02 14:45:00,26.71,26.72,26.7,26.7,39700.0,21.9875,21.9957,21.9793,21.9793,39700.0
2011-05-02 14:50:00,26.7,26.7,26.68,26.68,14300.0,21.9793,21.9793,21.9628,21.9628,14300.0
2011-05-02 14:55:00,26.68,26.69,26.65,26.66,46200.0,21.9628,21.971,21.9381,21.9463,46200.0
2011-05-02 15:00:00,26.66,26.68,26.65,26.67,55700.0,21.9463,21.9628,21.9381,21.9546,55700.0
2011-05-02 15:05:00,26.67,26.71,26.67,26.71,26000.0,21.9546,21.9875,21.9546,21.9875,26000.0
2011-05-02 15:10:00,26.7,26.71,26.68,26.68,77000.0,21.9793,21.9875,21.9628,21.9628,77000.0
2011-05-02 15:15:00,26.67,26.69,26.66,26.66,43700.0,21.9546,21.971,21.9463,21.9463,43700.0
2011-05-02 15:20:00,26.66,26.68,26.66,26.68,14300.0,21.9463,21.9628,21.9463,21.9628,14300.0
2011-05-02 15:25:00,26.67,26.68,26.64,26.64,100700.0,21.9546,21.9628,21.9299,21.9299,100700.0
2011-05-02 15:30:00,26.64,26.65,26.63,26.63,44100.0,21.9299,21.9381,21.9216,21.9216,44100.0
2011-05-02 15:35:00,26.63,26.64,26.61,26.63,144400.0,21.9216,21.9299,21.9052,21.9216,144400.0
2011-05-02 15:40:00,26.62,26.63,26.61,26.62,200800.0,21.9134,21.9216,21.9052,21.9134,200800.0
2011-05-02 15:45:00,26.62,26.65,26.61,26.64,504300.0,21.9134,21.9381,21.9052,21.9299,504300.0
2011-05-02 15:50:00,26.65,26.67,26.64,26.66,352500.0,21.9381,21.9546,21.9299,21.9463,352500.0
2011-05-02 15:55:00,26.66,26.66,26.64,26.65,543600.0,21.9463,21.9463,21.9299,21.9381,543600.0
2011-05-03 09:30:00,26.63,26.69,26.63,26.68,162400.0,21.9216,21.971,21.9216,21.9628,162400.0
2011-05-03 09:35:00,26.67,26.69,26.65,26.66,83900.0,21.9546,21.971,21.9381,21.9463,83900.0
2011-05-03 09:40:00,26.65,26.67,26.61,26.63,121000.0,21.9381,21.9546,21.9052,21.9216,121000.0
2011-05-03 09:45:00,26.63,26.65,26.59,26.65,394400.0,21.9216,21.9381,21.8887,21.9381,394400.0
2011-05-03 09:50:00,26.66,26.68,26.64,26.67,93200.0,21.9463,21.9628,21.9299,21.9546,93200.0
2011-05-03 09:55:00,26.67,26.7,26.66,26.66,76300.0,21.9546,21.9793,21.9463,21.9463,76300.0
2011-05-03 10:00:00,26.66,26.7,26.66,26.67,66400.0,21.9463,21.9793,21.9463,21.9546,66400.0
2011-05-03 10:05:00,26.68,26.7,26.65,26.66,55400.0,21.9628,21.9793,21.9381,21.9463,55400.0
2011-05-03 10:10:00,26.67,26.68,26.65,26.67,100700.0,21.9546,21.9628,21.9381,21.9546,100700.0
2011-05-03 10:15:00,26.67,26.69,26.65,26.65,35600.0,21.9546,21.971,21.9381,21.9381,35600.0
2011-05-03 10:20:00,26.66,26.66,26.62,26.63,26200.0,21.9463,21.9463,21.9134,21.9216,26200.0
2011-05-03 10:25:00,26.63,26.66,26.62,26.63,43600.0,21.9216,21.9463,21.9134,21.9216,43600.0
2011-05-03 10:30:00,26.63,26.64,26.61,26.63,10100.0,21.9216,21.9299,21.9052,21.9216,10100.0
2011-05-03 10:35:00,26.63,26.63,26.61,26.61,30600.0,21.9216,21.9216,21.9052,21.9052,30600.0
2011-05-03 10:40:00,26.61,26.61,26.58,26.59,180100.0,21.9052,21.9052,21.8805,21.8887,180100.0
2011-05-03 10:45:00,26.6,26.63,26.58,26.63,67500.0,21.8969,21.9216,21.8805,21.9216,67500.0
2011-05-03 10:50:00,26.62,26.62,26.6,26.61,205300.0,21.9134,21.9134,21.8969,21.9052,205300.0
2011-05-03 10:55:00,26.62,26.62,26.6,26.61,60200.0,21.9134,21.9134,21.8969,21.9052,60200.0
2011-05-03 11:00:00,26.61,26.64,26.61,26.64,138000.0,21.9052,21.9299,21.9052,21.9299,138000.0
2011-05-03 11:05:00,26.64,26.64,26.61,26.61,56000.0,21.9299,21.9299,21.9052,21.9052,56000.0
2011-05-03 11:10:00,26.61,26.63,26.61,26.63,61800.0,21.9052,21.9216,21.9052,21.9216,61800.0
2011-05-03 11:15:00,26.64,26.65,26.63,26.63,5600.0,21.9299,21.9381,21.9216,21.9216,5600.0
2011-05-03 11:20:00,26.63,26.66,26.63,26.65,6300.0,21.9216,21.9463,21.9216,21.9381,6300.0
2011-05-03 11:25:00,26.64,26.65,26.63,26.64,25300.0,21.9299,21.9381,21.9216,21.9299,25300.0
2011-05-03 11:30:00,26.65,26.66,26.64,26.66,24700.0,21.9381,21.9463,21.9299,21.9463,24700.0
2011-05-03 11:35:00,26.67,26.68,26.66,26.67,7100.0,21.9546,21.9628,21.9463,21.9546,7100.0
2011-05-03 11:40:00,26.67,26.69,26.66,26.69,14400.0,21.9546,21.971,21.9463,21.971,14400.0
2011-05-03 11:45:00,26.68,26.68,26.66,26.67,18700.0,21.9628,21.9628,21.9463,21.9546,18700.0
2011-05-03 11:50:00,26.67,26.68,26.66,26.66,29100.0,21.9546,21.9628,21.9463,21.9463,29100.0
2011-05-03 11:55:00,26.66,26.67,26.66,26.66,3400.0,21.9463,21.9546,21.9463,21.9463,3400.0
2011-05-03 12:00:00,26.66,26.67,26.66,26.67,16600.0,21.9463,21.9546,21.9463,21.9546,16600.0
2011-05-03 12:05:00,26.66,26.67,26.64,26.65,53900.0,21.9463,21.9546,21.9299,21.9381,53900.0
2011-05-03 12:10:00,26.65,26.67,26.65,26.66,31000.0,21.9381,21.9546,21.9381,21.9463,31000.0
2011-05-03 12:15:00,26.66,26.67,26.65,26.66,14400.0,21.9463,21.9546,21.9381,21.9463,14400.0
2011-05-03 12:20:00,26.66,26.66,26.63,26.65,26800.0,21.9463,21.9463,21.9216,21.9381,26800.0
2011-05-03 12:25:00,26.65,26.65,26.64,26.64,17100.0,21.9381,21.9381,21.9299,21.9299,17100.0
2011-05-03 12:30:00,26.64,26.64,26.63,26.63,6000.0,21.9299,21.9299,21.9216,21.9216,6000.0
2011-05-03 12:35:00,26.63,26.64,26.61,26.61,124800.0,21.9216,21.9299,21.9052,21.9052,124800.0
2011-05-03 12:40:00,26.61,26.62,26.6,26.61,123700.0,21.9052,21.9134,21.8969,21.9052,123700.0
2011-05-03 12:45:00,26.62,26.62,26.61,26.62,71800.0,21.9134,21.9134,21.9052,21.9134,71800.0
2011-05-03 12:50:00,26.62,26.62,26.58,26.59,318200.0,21.9134,21.9134,21.8805,21.8887,318200.0
2011-05-03 12:55:00,26.58,26.59,26.57,26.58,64000.0,21.8805,21.8887,21.8722,21.8805,64000.0
2011-05-03 13:00:00,26.58,26.59,26.58,26.59,19100.0,21.8805,21.8887,21.8805,21.8887,19100.0
2011-05-03 13:05:00,26.58,26.59,26.57,26.58,59100.0,21.8805,21.8887,21.8722,21.8805,59100.0
2011-05-03 13:10:00,26.58,26.61,26.58,26.6,9800.0,21.8805,21.9052,21.8805,21.8969,9800.0
2011-05-03 13:15:00,26.6,26.62,26.6,26.61,37900.0,21.8969,21.9134,21.8969,21.9052,37900.0
2011-05-03 13:20:00,26.6,26.61,26.57,26.58,32700.0,21.8969,21.9052,21.8722,21.8805,32700.0
2011-05-03 13:25:00,26.58,26.58,26.53,26.54,44000.0,21.8805,21.8805,21.8393,21.8475,44000.0
2011-05-03 13:30:00,26.53,26.55,26.52,26.53,296300.0,21.8393,21.8558,21.8311,21.8393,296300.0
2011-05-03 13:35:00,26.53,26.56,26.53,26.55,80400.0,21.8393,21.864,21.8393,21.8558,80400.0
2011-05-03 13:40:00,26.55,26.56,26.51,26.52,74700.0,21.8558,21.864,21.8228,21.8311,74700.0
2011-05-03 13:45:00,26.52,26.54,26.5,26.53,67200.0,21.8311,21.8475,21.8146,21.8393,67200.0
2011-05-03 13:50:00,26.53,26.55,26.52,26.54,35500.0,21.8393,21.8558,21.8311,21.8475,35500.0
2011-05-03 13:55:00,26.55,26.56,26.53,26.55,48900.0,21.8558,21.864,21.8393,21.8558,48900.0
2011-05-03 14:00:00,26.55,26.56,26.54,26.55,13100.0,21.8558,21.864,21.8475,21.8558,13100.0
2011-05-03 14:05:00,26.55,26.55,26.51,26.52,245800.0,21.8558,21.8558,21.8228,21.8311,245800.0
2011-05-03 14:10:00,26.53,26.53,26.48,26.51,55200.0,21.8393,21.8393,21.7981,21.8228,55200.0
2011-05-03 14:15:00,26.51,26.53,26.51,26.52,39700.0,21.8228,21.8393,21.8228,21.8311,39700.0
2011-05-03 14:20:00,26.53,26.53,26.49,26.49,144300.0,21.8393,21.8393,21.8064,21.8064,144300.0
2011-05-03 14:25:00,26.49,26.55,26.49,26.55,133000.0,21.8064,21.8558,21.8064,21.8558,133000.0
2011-05-03 14:30:00,26.54,26.56,26.54,26.54,24200.0,21.8475,21.864,21.8475,21.8475,24200.0
2011-05-03 14:35:00,26.54,26.56,26.52,26.52,30800.0,21.8475,21.864,21.8311,21.8311,30800.0
2011-05-03 14:40:00,26.52,26.57,26.51,26.55,23800.0,21.8311,21.8722,21.8228,21.8558,23800.0
2011-05-03 14:45:00,26.55,26.56,26.54,26.55,22000.0,21.8558,21.864,21.8475,21.8558,22000.0
2011-05-03 14:50:00,26.55,26.56,26.51,26.51,58300.0,21.8558,21.864,21.8228,21.8228,58300.0
2011-05-03 14:55:00,26.52,26.54,26.51,26.53,47200.0,21.8311,21.8475,21.8228,21.8393,47200.0
2011-05-03 15:00:00,26.54,26.57,26.53,26.57,22700.0,21.8475,21.8722,21.8393,21.8722,22700.0
2011-05-03 15:05:00,26.57,26.58,26.56,26.58,50500.0,21.8722,21.8805,21.864,21.8805,50500.0
2011-05-03 15:10:00,26.58,26.6,26.57,26.6,20600.0,21.8805,21.8969,21.8722,21.8969,20600.0
2011-05-03 15:15:00,26.6,26.61,26.57,26.57,47500.0,21.8969,21.9052,21.8722,21.8722,47500.0
2011-05-03 15:20:00,26.58,26.63,26.57,26.62,59600.0,21.8805,21.9216,21.8722,21.9134,59600.0
2011-05-03 15:25:00,26.63,26.63,26.61,26.61,30100.0,21.9216,21.9216,21.9052,21.9052,30100.0
2011-05-03 15:30:00,26.61,26.64,26.61,26.61,239200.0,21.9052,21.9299,21.9052,21.9052,239200.0
2011-05-03 15:35:00,26.62,26.62,26.6,26.62,162400.0,21.9134,21.9134,21.8969,21.9134,162400.0
2011-05-03 15:40:00,26.62,26.64,26.62,26.63,77000.0,21.9134,21.9299,21.9134,21.9216,77000.0
2011-05-03 15:45:00,26.64,26.65,26.63,26.63,176400.0,21.9299,21.9381,21.9216,21.9216,176400.0
2011-05-03 15:50:00,26.63,26.68,26.63,26.67,785200.0,21.9216,21.9628,21.9216,21.9546,785200.0
2011-05-03 15:55:00,26.68,26.68,26.65,26.65,648300.0,21.9628,21.9628,21.9381,21.9381,648300.0
2011-05-04 09:30:00,26.66,26.66,26.61,26.63,163100.0,21.9463,21.9463,21.9052,21.9216,163100.0
2011-05-04 09:35:00,26.63,26.69,26.63,26.69,236400.0,21.9216,21.971,21.9216,21.971,236400.0
2011-05-04 09:40:00,26.69,26.69,26.63,26.67,72800.0,21.971,21.971,21.9216,21.9546,72800.0
2011-05-04 09:45:00,26.67,26.7,26.65,26.7,93400.0,21.9546,21.9793,21.9381,21.9793,93400.0
2011-05-04 09:50:00,26.7,26.7,26.64,26.67,55600.0,21.9793,21.9793,21.9299,21.9546,55600.0
2011-05-04 09:55:00,26.67,26.71,26.59,26.64,483700.0,21.9546,21.9875,21.8887,21.9299,483700.0
2011-05-04 10:00:00,26.63,26.64,26.56,26.63,636800.0,21.9216,21.9299,21.864,21.9216,636800.0
2011-05-04 10:05:00,26.63,26.63,26.55,26.57,75000.0,21.9216,21.9216,21.8558,21.8722,75000.0
2011-05-04 10:10:00,26.56,26.62,26.55,26.62,90200.0,21.864,21.9134,21.8558,21.9134,90200.0
2011-05-04 10:15:00,26.61,26.62,26.59,26.62,31600.0,21.9052,21.9134,21.8887,21.9134,31600.0
2011-05-04 10:20:00,26.63,26.63,26.6,26.6,33300.0,21.9216,21.9216,21.8969,21.8969,33300.0
2011-05-04 10:25:00,26.6,26.63,26.59,26.6,64200.0,21.8969,21.9216,21.8887,21.8969,64200.0
2011-05-04 10:30:00,26.6,26.62,26.59,26.59,88900.0,21.8969,21.9134,21.8887,21.8887,88900.0
2011-05-04 10:35:00,26.6,26.6,26.54,26.58,220900.0,21.8969,21.8969,21.8475,21.8805,220900.0
2011-05-04 10:40:00,26.57,26.59,26.52,26.53,244100.0,21.8722,21.8887,21.8311,21.8393,244100.0
2011-05-04 10:45:00,26.52,26.54,26.49,26.51,138900.0,21.8311,21.8475,21.8064,21.8228,138900.0
2011-05-04 10:50:00,26.51,26.55,26.51,26.54,152400.0,21.8228,21.8558,21.8228,21.8475,152400.0
2011-05-04 10:55:00,26.54,26.56,26.54,26.56,95200.0,21.8475,21.864,21.8475,21.864,95200.0
2011-05-04 11:00:00,26.55,26.57,26.53,26.55,57500.0,21.8558,21.8722,21.8393,21.8558,57500.0
2011-05-04 11:05:00,26.54,26.54,26.52,26.53,34400.0,21.8475,21.8475,21.8311,21.8393,34400.0
2011-05-04 11:10:00,26.54,26.55,26.51,26.52,73600.0,21.8475,21.8558,21.8228,21.8311,73600.0
2011-05-04 11:15:00,26.51,26.52,26.43,26.44,104200.0,21.8228,21.8311,21.757,21.7652,104200.0
2011-05-04 11:20:00,26.44,26.46,26.42,26.44,32700.0,21.7652,21.7817,21.7488,21.7652,32700.0
2011-05-04 11:25:00,26.43,26.47,26.42,26.46,41800.0,21.757,21.7899,21.7488,21.7817,41800.0
2011-05-04 11:30:00,26.45,26.48,26.44,26.47,35800.0,21.7735,21.7981,21.7652,21.7899,35800.0
2011-05-04 11:35:00,26.47,26.48,26.44,26.45,55800.0,21.7899,21.7981,21.7652,21.7735,55800.0
2011-05-04 11:40:00,26.46,26.48,26.45,26.48,29800.0,21.7817,21.7981,21.7735,21.7981,29800.0
2011-05-04 11:45:00,26.48,26.48,26.47,26.47,33400.0,21.7981,21.7981,21.7899,21.7899,33400.0
2011-05-04 11:50:00,26.47,26.48,26.45,26.45,21500.0,21.7899,21.7981,21.7735,21.7735,21500.0
2011-05-04 11:55:00,26.45,26.48,26.45,26.48,64500.0,21.7735,21.7981,21.7735,21.7981,64500.0
2011-05-04 12:00:00,26.49,26.5,26.48,26.5,65400.0,21.8064,21.8146,21.7981,21.8146,65400.0
2011-05-04 12:05:00,26.5,26.5,26.48,26.49,26900.0,21.8146,21.8146,21.7981,21.8064,26900.0
2011-05-04 12:10:00,26.49,26.49,26.48,26.48,9100.0,21.8064,21.8064,21.7981,21.7981,9100.0
2011-05-04 12:15:00,26.49,26.49,26.47,26.47,49800.0,21.8064,21.8064,21.7899,21.7899,49800.0
2011-05-04 12:20:00,26.47,26.48,26.44,26.45,63100.0,21.7899,21.7981,21.7652,21.7735,63100.0
2011-05-04 12:25:00,26.44,26.45,26.42,26.43,72600.0,21.7652,21.7735,21.7488,21.757,72600.0
2011-05-04 12:30:00,26.44,26.45,26.43,26.44,94300.0,21.7652,21.7735,21.757,21.7652,94300.0
2011-05-04 12:35:00,26.44,26.45,26.43,26.43,24400.0,21.7652,21.7735,21.757,21.757,24400.0
2011-05-04 12:40:00,26.44,26.44,26.4,26.4,45200.0,21.7652,21.7652,21.7323,21.7323,45200.0
2011-05-04 12:45:00,26.4,26.44,26.4,26.43,39600.0,21.7323,21.7652,21.7323,21.757,39600.0
2011-05-04 12:50:00,26.43,26.43,26.39,26.43,134400.0,21.757,21.757,21.7241,21.757,134400.0
2011-05-04 12:55:00,26.43,26.48,26.43,26.47,1321300.0,21.757,21.7981,21.757,21.7899,1321300.0
2011-05-04 13:00:00,26.47,26.51,26.46,26.51,616500.0,21.7899,21.8228,21.7817,21.8228,616500.0
2011-05-04 13:05:00,26.51,26.52,26.5,26.5,59500.0,21.8228,21.8311,21.8146,21.8146,59500.0
2011-05-04 13:10:00,26.5,26.51,26.49,26.5,20800.0,21.8146,21.8228,21.8064,21.8146,20800.0
2011-05-04 13:15:00,26.49,26.52,26.49,26.52,28800.0,21.8064,21.8311,21.8064,21.8311,28800.0
2011-05-04 13:20:00,26.51,26.54,26.5,26.53,147700.0,21.8228,21.8475,21.8146,21.8393,147700.0
2011-05-04 13:25:00,26.53,26.53,26.51,26.52,232800.0,21.8393,21.8393,21.8228,21.8311,232800.0
2011-05-04 13:30:00,26.52,26.53,26.51,26.52,3600.0,21.8311,21.8393,21.8228,21.8311,3600.0
2011-05-04 13:35:00,26.52,26.55,26.52,26.55,190400.0,21.8311,21.8558,21.8311,21.8558,190400.0
2011-05-04 13:40:00,26.55,26.56,26.54,26.55,30100.0,21.8558,21.864,21.8475,21.8558,30100.0
2011-05-04 13:45:00,26.54,26.55,26.54,26.54,3700.0,21.8475,21.8558,21.8475,21.8475,3700.0
2011-05-04 13:50:00,26.54,26.56,26.54,26.56,20700.0,21.8475,21.864,21.8475,21.864,20700.0
2011-05-04 13:55:00,26.56,26.58,26.55,26.56,228700.0,21.864,21.8805,21.8558,21.864,228700.0
2011-05-04 14:00:00,26.57,26.57,26.55,26.55,100800.0,21.8722,21.8722,21.8558,21.8558,100800.0
2011-05-04 14:05:00,26.56,26.56,26.55,26.55,43400.0,21.864,21.864,21.8558,21.8558,43400.0
2011-05-04 14:10:00,26.55,26.57,26.54,26.57,35600.0,21.8558,21.8722,21.8475,21.8722,35600.0
2011-05-04 14:15:00,26.58,26.63,26.58,26.63,66600.0,21.8805,21.9216,21.8805,21.9216,66600.0
2011-05-04 14:20:00,26.63,26.66,26.63,26.64,187400.0,21.9216,21.9463,21.9216,21.9299,187400.0
2011-05-04 14:25:00,26.64,26.66,26.64,26.65,29300.0,21.9299,21.9463,21.9299,21.9381,29300.0
2011-05-04 14:30:00,26.65,26.66,26.62,26.63,55000.0,21.9381,21.9463,21.9134,21.9216,55000.0
2011-05-04 14:35:00,26.63,26.66,26.62,26.65,21500.0,21.9216,21.9463,21.9134,21.9381,21500.0
2011-05-04 14:40:00,26.65,26.67,26.65,26.66,11800.0,21.9381,21.9546,21.9381,21.9463,11800.0
2011-05-04 14:45:00,26.66,26.66,26.64,26.65,59600.0,21.9463,21.9463,21.9299,21.9381,59600.0
2011-05-04 14:50:00,26.66,26.67,26.65,26.67,8700.0,21.9463,21.9546,21.9381,21.9546,8700.0
2011-05-04 14:55:00,26.67,26.67,26.6,26.61,54300.0,21.9546,21.9546,21.8969,21.9052,54300.0
2011-05-04 15:00:00,26.62,26.64,26.6,26.6,89500.0,21.9134,21.9299,21.8969,21.8969,89500.0
2011-05-04 15:05:00,26.6,26.61,26.58,26.58,96000.0,21.8969,21.9052,21.8805,21.8805,96000.0
2011-05-04 15:10:00,26.58,26.6,26.58,26.58,98500.0,21.8805,21.8969,21.8805,21.8805,98500.0
2011-05-04 15:15:00,26.57,26.61,26.56,26.6,72600.0,21.8722,21.9052,21.864,21.8969,72600.0
2011-05-04 15:20:00,26.61,26.62,26.6,26.62,19700.0,21.9052,21.9134,21.8969,21.9134,19700.0
2011-05-04 15:25:00,26.62,26.65,26.61,26.64,35200.0,21.9134,21.9381,21.9052,21.9299,35200.0
2011-05-04 15:30:00,26.63,26.66,26.61,26.62,74200.0,21.9216,21.9463,21.9052,21.9134,74200.0
2011-05-04 15:35:00,26.61,26.64,26.6,26.63,190100.0,21.9052,21.9299,21.8969,21.9216,190100.0
2011-05-04 15:40:00,26.62,26.63,26.61,26.61,513100.0,21.9134,21.9216,21.9052,21.9052,513100.0
2011-05-04 15:45:00,26.61,26.64,26.59,26.59,510200.0,21.9052,21.9299,21.8887,21.8887,510200.0
2011-05-04 15:50:00,26.6,26.6,26.56,26.57,251600.0,21.8969,21.8969,21.864,21.8722,251600.0
2011-05-04 15:55:00,26.57,26.59,26.57,26.58,640900.0,21.8722,21.8887,21.8722,21.8805,640900.0
2011-05-05 09:30:00,26.5,26.53,26.48,26.53,269000.0,21.8146,21.8393,21.7981,21.8393,269000.0
2011-05-05 09:35:00,26.54,26.55,26.5,26.53,109300.0,21.8475,21.8558,21.8146,21.8393,109300.0
2011-05-05 09:40:00,26.53,26.56,26.52,26.54,239300.0,21.8393,21.864,21.8311,21.8475,239300.0
2011-05-05 09:45:00,26.54,26.56,26.53,26.56,251600.0,21.8475,21.864,21.8393,21.864,251600.0
2011-05-05 09:50:00,26.56,26.56,26.53,26.53,145400.0,21.864,21.864,21.8393,21.8393,145400.0
2011-05-05 09:55:00,26.53,26.58,26.51,26.57,147800.0,21.8393,21.8805,21.8228,21.8722,147800.0
2011-05-05 10:00:00,26.57,26.61,26.56,26.6,148900.0,21.8722,21.9052,21.864,21.8969,148900.0
2011-05-05 10:05:00,26.6,26.62,26.59,26.59,64700.0,21.8969,21.9134,21.8887,21.8887,64700.0
2011-05-05 10:10:00,26.59,26.59,26.54,26.54,97900.0,21.8887,21.8887,21.8475,21.8475,97900.0
2011-05-05 10:15:00,26.54,26.55,26.52,26.54,80200.0,21.8475,21.8558,21.8311,21.8475,80200.0
2011-05-05 10:20:00,26.54,26.58,26.54,26.56,185200.0,21.8475,21.8805,21.8475,21.864,185200.0
2011-05-05 10:25:00,26.56,26.58,26.55,26.57,52900.0,21.864,21.8805,21.8558,21.8722,52900.0
2011-05-05 10:30:00,26.56,26.58,26.53,26.58,321100.0,21.864,21.8805,21.8393,21.8805,321100.0
2011-05-05 10:35:00,26.58,26.61,26.58,26.59,75100.0,21.8805,21.9052,21.8805,21.8887,75100.0
2011-05-05 10:40:00,26.6,26.62,26.58,26.59,124300.0,21.8969,21.9134,21.8805,21.8887,124300.0
2011-05-05 10:45:00,26.58,26.61,26.58,26.6,246100.0,21.8805,21.9052,21.8805,21.8969,246100.0
2011-05-05 10:50:00,26.6,26.6,26.55,26.55,90600.0,21.8969,21.8969,21.8558,21.8558,90600.0
2011-05-05 10:55:00,26.56,26.59,26.54,26.57,233000.0,21.864,21.8887,21.8475,21.8722,233000.0
2011-05-05 11:00:00,26.56,26.59,26.55,26.57,104400.0,21.864,21.8887,21.8558,21.8722,104400.0
2011-05-05 11:05:00,26.57,26.57,26.5,26.51,180200.0,21.8722,21.8722,21.8146,21.8228,180200.0
2011-05-05 11:10:00,26.51,26.51,26.47,26.48,117900.0,21.8228,21.8228,21.7899,21.7981,117900.0
2011-05-05 11:15:00,26.48,26.51,26.45,26.5,107100.0,21.7981,21.8228,21.7735,21.8146,107100.0
2011-05-05 11:20:00,26.5,26.54,26.5,26.53,182600.0,21.8146,21.8475,21.8146,21.8393,182600.0
2011-05-05 11:25:00,26.52,26.53,26.51,26.52,42800.0,21.8311,21.8393,21.8228,21.8311,42800.0
2011-05-05 11:30:00,26.53,26.56,26.52,26.55,59300.0,21.8393,21.864,21.8311,21.8558,59300.0
2011-05-05 11:35:00,26.56,26.59,26.55,26.58,70500.0,21.864,21.8887,21.8558,21.8805,70500.0
2011-05-05 11:40:00,26.58,26.6,26.58,26.59,12900.0,21.8805,21.8969,21.8805,21.8887,12900.0
2011-05-05 11:45:00,26.59,26.64,26.59,26.63,50300.0,21.8887,21.9299,21.8887,21.9216,50300.0
2011-05-05 11:50:00,26.62,26.63,26.61,26.62,107500.0,21.9134,21.9216,21.9052,21.9134,107500.0
2011-05-05 11:55:00,26.62,26.64,26.62,26.64,23800.0,21.9134,21.9299,21.9134,21.9299,23800.0
2011-05-05 12:00:00,26.63,26.69,26.63,26.69,32400.0,21.9216,21.971,21.9216,21.971,32400.0
2011-05-05 12:05:00,26.7,26.7,26.68,26.68,91500.0,21.9793,21.9793,21.9628,21.9628,91500.0
2011-05-05 12:10:00,26.68,26.68,26.66,26.67,8900.0,21.9628,21.9628,21.9463,21.9546,8900.0
2011-05-05 12:15:00,26.67,26.67,26.66,26.67,24100.0,21.9546,21.9546,21.9463,21.9546,24100.0
2011-05-05 12:20:00,26.67,26.69,26.67,26.69,27600.0,21.9546,21.971,21.9546,21.971,27600.0
2011-05-05 12:25:00,26.69,26.7,26.68,26.69,117500.0,21.971,21.9793,21.9628,21.971,117500.0
2011-05-05 12:30:00,26.69,26.69,26.64,26.64,49100.0,21.971,21.971,21.9299,21.9299,49100.0
2011-05-05 12:35:00,26.63,26.63,26.62,26.63,27300.0,21.9216,21.9216,21.9134,21.9216,27300.0
2011-05-05 12:40:00,26.63,26.64,26.63,26.64,12800.0,21.9216,21.9299,21.9216,21.9299,12800.0
2011-05-05 12:45:00,26.64,26.64,26.62,26.63,44500.0,21.9299,21.9299,21.9134,21.9216,44500.0
2011-05-05 12:50:00,26.63,26.64,26.61,26.61,61400.0,21.9216,21.9299,21.9052,21.9052,61400.0
2011-05-05 12:55:00,26.61,26.63,26.6,26.63,41100.0,21.9052,21.9216,21.8969,21.9216,41100.0
2011-05-05 13:00:00,26.63,26.65,26.63,26.65,14100.0,21.9216,21.9381,21.9216,21.9381,14100.0
2011-05-05 13:05:00,26.65,26.65,26.62,26.63,296400.0,21.9381,21.9381,21.9134,21.9216,296400.0
2011-05-05 13:10:00,26.63,26.66,26.63,26.66,19100.0,21.9216,21.9463,21.9216,21.9463,19100.0
2011-05-05 13:15:00,26.66,26.67,26.65,26.65,19300.0,21.9463,21.9546,21.9381,21.9381,19300.0
2011-05-05 13:20:00,26.65,26.66,26.64,26.64,9500.0,21.9381,21.9463,21.9299,21.9299,9500.0
2011-05-05 13:25:00,26.64,26.65,26.63,26.64,12900.0,21.9299,21.9381,21.9216,21.9299,12900.0
2011-05-05 13:30:00,26.65,26.65,26.62,26.62,32500.0,21.9381,21.9381,21.9134,21.9134,32500.0
2011-05-05 13:35:00,26.62,26.63,26.61,26.63,42700.0,21.9134,21.9216,21.9052,21.9216,42700.0
2011-05-05 13:40:00,26.62,26.62,26.6,26.61,70900.0,21.9134,21.9134,21.8969,21.9052,70900.0
2011-05-05 13:45:00,26.6,26.62,26.6,26.61,13600.0,21.8969,21.9134,21.8969,21.9052,13600.0
2011-05-05 13:50:00,26.62,26.63,26.6,26.6,186500.0,21.9134,21.9216,21.8969,21.8969,186500.0
2011-05-05 13:55:00,26.6,26.64,26.6,26.63,45500.0,21.8969,21.9299,21.8969,21.9216,45500.0
2011-05-05 14:00:00,26.64,26.64,26.61,26.61,84700.0,21.9299,21.9299,21.9052,21.9052,84700.0
2011-05-05 14:05:00,26.61,26.62,26.6,26.61,18700.0,21.9052,21.9134,21.8969,21.9052,18700.0
2011-05-05 14:10:00,26.6,26.61,26.58,26.61,78500.0,21.8969,21.9052,21.8805,21.9052,78500.0
2011-05-05 14:15:00,26.61,26.62,26.61,26.62,6500.0,21.9052,21.9134,21.9052,21.9134,6500.0
2011-05-05 14:20:00,26.62,26.68,26.62,26.67,329900.0,21.9134,21.9628,21.9134,21.9546,329900.0
2011-05-05 14:25:00,26.66,26.67,26.65,26.66,17700.0,21.9463,21.9546,21.9381,21.9463,17700.0
2011-05-05 14:30:00,26.66,26.67,26.65,26.66,27800.0,21.9463,21.9546,21.9381,21.9463,27800.0
2011-05-05 14:35:00,26.66,26.68,26.66,26.67,425400.0,21.9463,21.9628,21.9463,21.9546,425400.0
2011-05-05 14:40:00,26.67,26.67,26.64,26.64,11500.0,21.9546,21.9546,21.9299,21.9299,11500.0
2011-05-05 14:45:00,26.64,26.65,26.62,26.63,31600.0,21.9299,21.9381,21.9134,21.9216,31600.0
2011-05-05 14:50:00,26.64,26.64,26.58,26.58,24100.0,21.9299,21.9299,21.8805,21.8805,24100.0
2011-05-05 14:55:00,26.58,26.59,26.56,26.56,57600.0,21.8805,21.8887,21.864,21.864,57600.0
2011-05-05 15:00:00,26.55,26.57,26.54,26.55,179300.0,21.8558,21.8722,21.8475,21.8558,179300.0
2011-05-05 15:05:00,26.55,26.55,26.51,26.51,636400.0,21.8558,21.8558,21.8228,21.8228,636400.0
2011-05-05 15:10:00,26.5,26.51,26.4,26.46,1385200.0,21.8146,21.8228,21.7323,21.7817,1385200.0
2011-05-05 15:15:00,26.46,26.48,26.44,26.46,143100.0,21.7817,21.7981,21.7652,21.7817,143100.0
2011-05-05 15:20:00,26.46,26.47,26.34,26.36,1190300.0,21.7817,21.7899,21.6829,21.6994,1190300.0
2011-05-05 15:25:00,26.35,26.41,26.34,26.34,538800.0,21.6911,21.7405,21.6829,21.6829,538800.0
2011-05-05 15:30:00,26.34,26.42,26.34,26.41,162800.0,21.6829,21.7488,21.6829,21.7405,162800.0
2011-05-05 15:35:00,26.39,26.42,26.38,26.41,178600.0,21.7241,21.7488,21.7158,21.7405,178600.0
2011-05-05 15:40:00,26.41,26.43,26.36,26.43,270100.0,21.7405,21.757,21.6994,21.757,270100.0
2011-05-05 15:45:00,26.44,26.45,26.39,26.42,553600.0,21.7652,21.7735,21.7241,21.7488,553600.0
2011-05-05 15:50:00,26.43,26.45,26.39,26.42,553000.0,21.757,21.7735,21.7241,21.7488,553000.0
2011-05-05 15:55:00,26.42,26.45,26.4,26.43,758500.0,21.7488,21.7735,21.7323,21.757,758500.0
2011-05-06 09:30:00,26.66,26.72,26.65,26.72,191500.0,21.9463,21.9957,21.9381,21.9957,191500.0
2011-05-06 09:35:00,26.72,26.75,26.71,26.72,269200.0,21.9957,22.0204,21.9875,21.9957,269200.0
2011-05-06 09:40:00,26.72,26.72,26.66,26.68,167900.0,21.9957,21.9957,21.9463,21.9628,167900.0
2011-05-06 09:45:00,26.69,26.7,26.63,26.64,191500.0,21.971,21.9793,21.9216,21.9299,191500.0
2011-05-06 09:50:00,26.65,26.69,26.65,26.67,194700.0,21.9381,21.971,21.9381,21.9546,194700.0
2011-05-06 09:55:00,26.68,26.68,26.67,26.67,155400.0,21.9628,21.9628,21.9546,21.9546,155400.0
2011-05-06 10:00:00,26.68,26.69,26.66,26.67,196600.0,21.9628,21.971,21.9463,21.9546,196600.0
2011-05-06 10:05:00,26.67,26.67,26.61,26.62,339900.0,21.9546,21.9546,21.9052,21.9134,339900.0
2011-05-06 10:10:00,26.62,26.64,26.61,26.64,278400.0,21.9134,21.9299,21.9052,21.9299,278400.0
2011-05-06 10:15:00,26.64,26.65,26.62,26.63,143100.0,21.9299,21.9381,21.9134,21.9216,143100.0
2011-05-06 10:20:00,26.64,26.68,26.63,26.68,125700.0,21.9299,21.9628,21.9216,21.9628,125700.0
2011-05-06 10:25:00,26.68,26.69,26.66,26.67,223200.0,21.9628,21.971,21.9463,21.9546,223200.0
2011-05-06 10:30:00,26.67,26.67,26.65,26.66,45400.0,21.9546,21.9546,21.9381,21.9463,45400.0
2011-05-06 10:35:00,26.66,26.7,26.66,26.7,72200.0,21.9463,21.9793,21.9463,21.9793,72200.0
2011-05-06 10:40:00,26.7,26.71,26.7,26.71,51900.0,21.9793,21.9875,21.9793,21.9875,51900.0
2011-05-06 10:45:00,26.71,26.71,26.69,26.7,48300.0,21.9875,21.9875,21.971,21.9793,48300.0
2011-05-06 10:50:00,26.7,26.71,26.69,26.7,35100.0,21.9793,21.9875,21.971,21.9793,35100.0
2011-05-06 10:55:00,26.71,26.73,26.71,26.71,12800.0,21.9875,22.0039,21.9875,21.9875,12800.0
2011-05-06 11:00:00,26.72,26.74,26.71,26.73,65600.0,21.9957,22.0122,21.9875,22.0039,65600.0
2011-05-06 11:05:00,26.74,26.75,26.73,26.74,31800.0,22.0122,22.0204,22.0039,22.0122,31800.0
2011-05-06 11:10:00,26.74,26.76,26.73,26.76,129400.0,22.0122,22.0286,22.0039,22.0286,129400.0
2011-05-06 11:15:00,26.76,26.8,26.75,26.79,234000.0,22.0286,22.0616,22.0204,22.0533,234000.0
2011-05-06 11:20:00,26.79,26.8,26.78,26.79,169700.0,22.0533,22.0616,22.0451,22.0533,169700.0
2011-05-06 11:25:00,26.79,26.8,26.78,26.79,57900.0,22.0533,22.0616,22.0451,22.0533,57900.0
2011-05-06 11:30:00,26.79,26.79,26.78,26.78,18800.0,22.0533,22.0533,22.0451,22.0451,18800.0
2011-05-06 11:35:00,26.78,26.78,26.75,26.76,25300.0,22.0451,22.0451,22.0204,22.0286,25300.0
2011-05-06 11:40:00,26.76,26.78,26.76,26.77,31300.0,22.0286,22.0451,22.0286,22.0369,31300.0
2011-05-06 11:45:00,26.78,26.8,26.77,26.79,102000.0,22.0451,22.0616,22.0369,22.0533,102000.0
2011-05-06 11:50:00,26.8,26.8,26.78,26.78,35500.0,22.0616,22.0616,22.0451,22.0451,35500.0
2011-05-06 11:55:00,26.78,26.78,26.74,26.77,148700.0,22.0451,22.0451,22.0122,22.0369,148700.0
2011-05-06 12:00:00,26.77,26.78,26.74,26.74,491200.0,22.0369,22.0451,22.0122,22.0122,491200.0
2011-05-06 12:05:00,26.75,26.75,26.7,26.7,596200.0,22.0204,22.0204,21.9793,21.9793,596200.0
2011-05-06 12:10:00,26.71,26.75,26.7,26.7,338200.0,21.9875,22.0204,21.9793,21.9793,338200.0
2011-05-06 12:15:00,26.71,26.72,26.67,26.68,93100.0,21.9875,21.9957,21.9546,21.9628,93100.0
2011-05-06 12:20:00,26.68,26.72,26.68,26.72,73200.0,21.9628,21.9957,21.9628,21.9957,73200.0
2011-05-06 12:25:00,26.71,26.73,26.69,26.69,57800.0,21.9875,22.0039,21.971,21.971,57800.0
2011-05-06 12:30:00,26.68,26.72,26.67,26.7,243900.0,21.9628,21.9957,21.9546,21.9793,243900.0
2011-05-06 12:35:00,26.69,26.7,26.67,26.67,41900.0,21.971,21.9793,21.9546,21.9546,41900.0
2011-05-06 12:40:00,26.68,26.68,26.6,26.62,200700.0,21.9628,21.9628,21.8969,21.9134,200700.0
2011-05-06 12:45:00,26.62,26.64,26.61,26.62,94400.0,21.9134,21.9299,21.9052,21.9134,94400.0
2011-05-06 12:50:00,26.62,26.64,26.6,26.64,28800.0,21.9134,21.9299,21.8969,21.9299,28800.0
2011-05-06 12:55:00,26.64,26.64,26.62,26.64,12600.0,21.9299,21.9299,21.9134,21.9299,12600.0
2011-05-06 13:00:00,26.65,26.65,26.64,26.64,6300.0,21.9381,21.9381,21.9299,21.9299,6300.0
2011-05-06 13:05:00,26.64,26.66,26.62,26.66,125300.0,21.9299,21.9463,21.9134,21.9463,125300.0
2011-05-06 13:10:00,26.66,26.66,26.58,26.61,544600.0,21.9463,21.9463,21.8805,21.9052,544600.0
2011-05-06 13:15:00,26.61,26.61,26.53,26.54,178600.0,21.9052,21.9052,21.8393,21.8475,178600.0
2011-05-06 13:20:00,26.53,26.57,26.53,26.57,75500.0,21.8393,21.8722,21.8393,21.8722,75500.0
2011-05-06 13:25:00,26.57,26.57,26.54,26.57,31200.0,21.8722,21.8722,21.8475,21.8722,31200.0
2011-05-06 13:30:00,26.57,26.59,26.56,26.58,46900.0,21.8722,21.8887,21.864,21.8805,46900.0
2011-05-06 13:35:00,26.57,26.57,26.54,26.56,22500.0,21.8722,21.8722,21.8475,21.864,22500.0
2011-05-06 13:40:00,26.57,26.59,26.54,26.54,18400.0,21.8722,21.8887,21.8475,21.8475,18400.0
2011-05-06 13:45:00,26.54,26.56,26.53,26.55,19100.0,21.8475,21.864,21.8393,21.8558,19100.0
2011-05-06 13:50:00,26.55,26.57,26.55,26.56,12900.0,21.8558,21.8722,21.8558,21.864,12900.0
2011-05-06 13:55:00,26.55,26.57,26.54,26.55,10400.0,21.8558,21.8722,21.8475,21.8558,10400.0
2011-05-06 14:00:00,26.55,26.56,26.53,26.56,24900.0,21.8558,21.864,21.8393,21.864,24900.0
2011-05-06 14:05:00,26.57,26.58,26.57,26.58,6700.0,21.8722,21.8805,21.8722,21.8805,6700.0
2011-05-06 14:10:00,26.59,26.62,26.59,26.61,75500.0,21.8887,21.9134,21.8887,21.9052,75500.0
2011-05-06 14:15:00,26.6,26.62,26.59,26.61,11300.0,21.8969,21.9134,21.8887,21.9052,11300.0
2011-05-06 14:20:00,26.6,26.6,26.55,26.57,22300.0,21.8969,21.8969,21.8558,21.8722,22300.0
2011-05-06 14:25:00,26.57,26.57,26.53,26.55,35900.0,21.8722,21.8722,21.8393,21.8558,35900.0
2011-05-06 14:30:00,26.55,26.55,26.48,26.48,71700.0,21.8558,21.8558,21.7981,21.7981,71700.0
2011-05-06 14:35:00,26.48,26.49,26.46,26.48,56100.0,21.7981,21.8064,21.7817,21.7981,56100.0
2011-05-06 14:40:00,26.49,26.51,26.49,26.51,83600.0,21.8064,21.8228,21.8064,21.8228,83600.0
2011-05-06 14:45:00,26.52,26.52,26.48,26.5,45500.0,21.8311,21.8311,21.7981,21.8146,45500.0
2011-05-06 14:50:00,26.5,26.53,26.49,26.49,157000.0,21.8146,21.8393,21.8064,21.8064,157000.0
2011-05-06 14:55:00,26.48,26.52,26.48,26.51,88000.0,21.7981,21.8311,21.7981,21.8228,88000.0
2011-05-06 15:00:00,26.5,26.55,26.5,26.54,62300.0,21.8146,21.8558,21.8146,21.8475,62300.0
2011-05-06 15:05:00,26.54,26.54,26.51,26.54,34200.0,21.8475,21.8475,21.8228,21.8475,34200.0
2011-05-06 15:10:00,26.54,26.56,26.52,26.53,123500.0,21.8475,21.864,21.8311,21.8393,123500.0
2011-05-06 15:15:00,26.53,26.55,26.53,26.54,71700.0,21.8393,21.8558,21.8393,21.8475,71700.0
2011-05-06 15:20:00,26.54,26.55,26.52,26.52,29100.0,21.8475,21.8558,21.8311,21.8311,29100.0
2011-05-06 15:25:00,26.52,26.52,26.48,26.5,51700.0,21.8311,21.8311,21.7981,21.8146,51700.0
2011-05-06 15:30:00,26.5,26.53,26.5,26.53,101000.0,21.8146,21.8393,21.8146,21.8393,101000.0
2011-05-06 15:35:00,26.53,26.55,26.52,26.52,59100.0,21.8393,21.8558,21.8311,21.8311,59100.0
2011-05-06 15:40:00,26.52,26.58,26.52,26.58,116000.0,21.8311,21.8805,21.8311,21.8805,116000.0
2011-05-06 15:45:00,26.58,26.59,26.56,26.57,223000.0,21.8805,21.8887,21.864,21.8722,223000.0
2011-05-06 15:50:00,26.57,26.58,26.53,26.55,436900.0,21.8722,21.8805,21.8393,21.8558,436900.0
2011-05-06 15:55:00,26.55,26.55,26.52,26.52,902400.0,21.8558,21.8558,21.8311,21.8311,902400.0
2011-05-09 09:30:00,26.54,26.56,26.52,26.55,84400.0,21.8475,21.864,21.8311,21.8558,84400.0
2011-05-09 09:35:00,26.55,26.55,26.5,26.51,59300.0,21.8558,21.8558,21.8146,21.8228,59300.0
2011-05-09 09:40:00,26.51,26.51,26.47,26.5,84000.0,21.8228,21.8228,21.7899,21.8146,84000.0
2011-05-09 09:45:00,26.5,26.53,26.48,26.49,53700.0,21.8146,21.8393,21.7981,21.8064,53700.0
2011-05-09 09:50:00,26.49,26.52,26.47,26.49,120200.0,21.8064,21.8311,21.7899,21.8064,120200.0
2011-05-09 09:55:00,26.49,26.53,26.48,26.5,44000.0,21.8064,21.8393,21.7981,21.8146,44000.0
2011-05-09 10:00:00,26.5,26.53,26.49,26.5,38000.0,21.8146,21.8393,21.8064,21.8146,38000.0
2011-05-09 10:05:00,26.5,26.52,26.5,26.52,38600.0,21.8146,21.8311,21.8146,21.8311,38600.0
2011-05-09 10:10:00,26.53,26.56,26.53,26.56,24000.0,21.8393,21.864,21.8393,21.864,24000.0
2011-05-09 10:15:00,26.56,26.57,26.5,26.5,61700.0,21.864,21.8722,21.8146,21.8146,61700.0
2011-05-09 10:20:00,26.49,26.51,26.46,26.5,38200.0,21.8064,21.8228,21.7817,21.8146,38200.0
2011-05-09 10:25:00,26.5,26.53,26.47,26.48,98100.0,21.8146,21.8393,21.7899,21.7981,98100.0
2011-05-09 10:30:00,26.48,26.49,26.44,26.48,12900.0,21.7981,21.8064,21.7652,21.7981,12900.0
2011-05-09 10:35:00,26.49,26.49,26.46,26.46,12300.0,21.8064,21.8064,21.7817,21.7817,12300.0
2011-05-09 10:40:00,26.46,26.48,26.44,26.48,93000.0,21.7817,21.7981,21.7652,21.7981,93000.0
2011-05-09 10:45:00,26.47,26.47,26.45,26.46,13700.0,21.7899,21.7899,21.7735,21.7817,13700.0
2011-05-09 10:50:00,26.46,26.51,26.46,26.51,42300.0,21.7817,21.8228,21.7817,21.8228,42300.0
2011-05-09 10:55:00,26.51,26.53,26.5,26.51,16900.0,21.8228,21.8393,21.8146,21.8228,16900.0
2011-05-09 11:00:00,26.52,26.53,26.51,26.52,8600.0,21.8311,21.8393,21.8228,21.8311,8600.0
2011-05-09 11:05:00,26.52,26.52,26.5,26.52,12000.0,21.8311,21.8311,21.8146,21.8311,12000.0
2011-05-09 11:10:00,26.52,26.53,26.51,26.52,25800.0,21.8311,21.8393,21.8228,21.8311,25800.0
2011-05-09 11:15:00,26.52,26.55,26.5,26.54,34200.0,21.8311,21.8558,21.8146,21.8475,34200.0
2011-05-09 11:20:00,26.54,26.55,26.51,26.51,218800.0,21.8475,21.8558,21.8228,21.8228,218800.0
2011-05-09 11:25:00,26.51,26.53,26.51,26.52,28200.0,21.8228,21.8393,21.8228,21.8311,28200.0
2011-05-09 11:30:00,26.52,26.53,26.52,26.52,9400.0,21.8311,21.8393,21.8311,21.8311,9400.0
2011-05-09 11:35:00,26.52,26.54,26.52,26.52,8100.0,21.8311,21.8475,21.8311,21.8311,8100.0
2011-05-09 11:40:00,26.53,26.53,26.5,26.5,6900.0,21.8393,21.8393,21.8146,21.8146,6900.0
2011-05-09 11:45:00,26.5,26.53,26.49,26.53,11800.0,21.8146,21.8393,21.8064,21.8393,11800.0
2011-05-09 11:50:00,26.53,26.58,26.53,26.57,82400.0,21.8393,21.8805,21.8393,21.8722,82400.0
2011-05-09 11:55:00,26.58,26.59,26.57,26.59,38400.0,21.8805,21.8887,21.8722,21.8887,38400.0
2011-05-09 12:00:00,26.59,26.62,26.59,26.62,148600.0,21.8887,21.9134,21.8887,21.9134,148600.0
2011-05-09 12:05:00,26.62,26.65,26.62,26.63,25600.0,21.9134,21.9381,21.9134,21.9216,25600.0
2011-05-09 12:10:00,26.63,26.66,26.63,26.66,67200.0,21.9216,21.9463,21.9216,21.9463,67200.0
2011-05-09 12:15:00,26.66,26.68,26.65,26.66,91400.0,21.9463,21.9628,21.9381,21.9463,91400.0
2011-05-09 12:20:00,26.65,26.66,26.65,26.65,6700.0,21.9381,21.9463,21.9381,21.9381,6700.0
2011-05-09 12:25:00,26.64,26.65,26.63,26.63,11800.0,21.9299,21.9381,21.9216,21.9216,11800.0
2011-05-09 12:30:00,26.63,26.65,26.62,26.63,5000.0,21.9216,21.9381,21.9134,21.9216,5000.0
2011-05-09 12:35:00,26.63,26.65,26.63,26.65,15800.0,21.9216,21.9381,21.9216,21.9381,15800.0
2011-05-09 12:40:00,26.64,26.65,26.63,26.63,17200.0,21.9299,21.9381,21.9216,21.9216,17200.0
2011-05-09 12:45:00,26.62,26.63,26.62,26.63,12200.0,21.9134,21.9216,21.9134,21.9216,12200.0
2011-05-09 12:50:00,26.64,26.64,26.61,26.61,31100.0,21.9299,21.9299,21.9052,21.9052,31100.0
2011-05-09 12:55:00,26.61,26.61,26.59,26.59,10100.0,21.9052,21.9052,21.8887,21.8887,10100.0
2011-05-09 13:00:00,26.6,26.62,26.59,26.62,31200.0,21.8969,21.9134,21.8887,21.9134,31200.0
2011-05-09 13:05:00,26.61,26.62,26.6,26.6,15000.0,21.9052,21.9134,21.8969,21.8969,15000.0
2011-05-09 13:10:00,26.6,26.63,26.6,26.61,4400.0,21.8969,21.9216,21.8969,21.9052,4400.0
2011-05-09 13:15:00,26.61,26.62,26.61,26.62,1800.0,21.9052,21.9134,21.9052,21.9134,1800.0
2011-05-09 13:20:00,26.61,26.62,26.6,26.6,12100.0,21.9052,21.9134,21.8969,21.8969,12100.0
2011-05-09 13:25:00,26.6,26.61,26.6,26.61,2200.0,21.8969,21.9052,21.8969,21.9052,2200.0
2011-05-09 13:30:00,26.61,26.63,26.61,26.62,6800.0,21.9052,21.9216,21.9052,21.9134,6800.0
2011-05-09 13:35:00,26.62,26.63,26.61,26.63,3900.0,21.9134,21.9216,21.9052,21.9216,3900.0
2011-05-09 13:40:00,26.62,26.63,26.62,26.63,3800.0,21.9134,21.9216,21.9134,21.9216,3800.0
2011-05-09 13:45:00,26.64,26.65,26.64,26.65,21800.0,21.9299,21.9381,21.9299,21.9381,21800.0
2011-05-09 13:50:00,26.65,26.66,26.64,26.65,3600.0,21.9381,21.9463,21.9299,21.9381,3600.0
2011-05-09 13:55:00,26.65,26.65,26.62,26.64,13800.0,21.9381,21.9381,21.9134,21.9299,13800.0
2011-05-09 14:00:00,26.64,26.64,26.61,26.61,36400.0,21.9299,21.9299,21.9052,21.9052,36400.0
2011-05-09 14:05:00,26.61,26.63,26.61,26.63,16000.0,21.9052,21.9216,21.9052,21.9216,16000.0
2011-05-09 14:10:00,26.62,26.64,26.62,26.63,16400.0,21.9134,21.9299,21.9134,21.9216,16400.0
2011-05-09 14:15:00,26.63,26.63,26.6,26.61,55400.0,21.9216,21.9216,21.8969,21.9052,55400.0
2011-05-09 14:20:00,26.62,26.62,26.61,26.61,16700.0,21.9134,21.9134,21.9052,21.9052,16700.0
2011-05-09 14:25:00,26.62,26.63,26.61,26.62,36800.0,21.9134,21.9216,21.9052,21.9134,36800.0
2011-05-09 14:30:00,26.62,26.65,26.62,26.64,176400.0,21.9134,21.9381,21.9134,21.9299,176400.0
2011-05-09 14:35:00,26.64,26.65,26.63,26.65,40100.0,21.9299,21.9381,21.9216,21.9381,40100.0
2011-05-09 14:40:00,26.66,26.67,26.64,26.64,192400.0,21.9463,21.9546,21.9299,21.9299,192400.0
2011-05-09 14:45:00,26.64,26.64,26.61,26.61,84200.0,21.9299,21.9299,21.9052,21.9052,84200.0
2011-05-09 14:50:00,26.61,26.62,26.6,26.61,24200.0,21.9052,21.9134,21.8969,21.9052,24200.0
2011-05-09 14:55:00,26.61,26.62,26.61,26.61,29500.0,21.9052,21.9134,21.9052,21.9052,29500.0
2011-05-09 15:00:00,26.61,26.63,26.61,26.62,14000.0,21.9052,21.9216,21.9052,21.9134,14000.0
2011-05-09 15:05:00,26.61,26.62,26.61,26.62,7200.0,21.9052,21.9134,21.9052,21.9134,7200.0
2011-05-09 15:10:00,26.62,26.62,26.61,26.61,9600.0,21.9134,21.9134,21.9052,21.9052,9600.0
2011-05-09 15:15:00,26.61,26.63,26.61,26.63,7700.0,21.9052,21.9216,21.9052,21.9216,7700.0
2011-05-09 15:20:00,26.62,26.63,26.61,26.63,17200.0,21.9134,21.9216,21.9052,21.9216,17200.0
2011-05-09 15:25:00,26.63,26.64,26.6,26.61,21800.0,21.9216,21.9299,21.8969,21.9052,21800.0
2011-05-09 15:30:00,26.61,26.62,26.59,26.6,24600.0,21.9052,21.9134,21.8887,21.8969,24600.0
2011-05-09 15:35:00,26.6,26.61,26.6,26.6,39300.0,21.8969,21.9052,21.8969,21.8969,39300.0
2011-05-09 15:40:00,26.6,26.61,26.58,26.6,104400.0,21.8969,21.9052,21.8805,21.8969,104400.0
2011-05-09 15:45:00,26.6,26.62,26.6,26.61,106900.0,21.8969,21.9134,21.8969,21.9052,106900.0
2011-05-09 15:50:00,26.61,26.63,26.59,26.59,186600.0,21.9052,21.9216,21.8887,21.8887,186600.0
2011-05-09 15:55:00,26.6,26.6,26.57,26.58,485000.0,21.8969,21.8969,21.8722,21.8805,485000.0
2011-05-10 09:30:00,26.65,26.67,26.62,26.65,139700.0,21.9381,21.9546,21.9134,21.9381,139700.0
2011-05-10 09:35:00,26.65,26.65,26.62,26.64,24100.0,21.9381,21.9381,21.9134,21.9299,24100.0
2011-05-10 09:40:00,26.63,26.65,26.61,26.65,37500.0,21.9216,21.9381,21.9052,21.9381,37500.0
2011-05-10 09:45:00,26.65,26.67,26.64,26.67,58300.0,21.9381,21.9546,21.9299,21.9546,58300.0
2011-05-10 09:50:00,26.67,26.71,26.67,26.7,1108400.0,21.9546,21.9875,21.9546,21.9793,1108400.0
2011-05-10 09:55:00,26.71,26.74,26.71,26.74,49800.0,21.9875,22.0122,21.9875,22.0122,49800.0
2011-05-10 10:00:00,26.75,26.75,26.7,26.71,113300.0,22.0204,22.0204,21.9793,21.9875,113300.0
2011-05-10 10:05:00,26.71,26.72,26.7,26.72,194900.0,21.9875,21.9957,21.9793,21.9957,194900.0
2011-05-10 10:10:00,26.71,26.73,26.71,26.72,21100.0,21.9875,22.0039,21.9875,21.9957,21100.0
2011-05-10 10:15:00,26.73,26.74,26.7,26.7,20500.0,22.0039,22.0122,21.9793,21.9793,20500.0
2011-05-10 10:20:00,26.71,26.75,26.7,26.73,95000.0,21.9875,22.0204,21.9793,22.0039,95000.0
2011-05-10 10:25:00,26.73,26.74,26.71,26.72,60500.0,22.0039,22.0122,21.9875,21.9957,60500.0
2011-05-10 10:30:00,26.71,26.74,26.71,26.72,72600.0,21.9875,22.0122,21.9875,21.9957,72600.0
2011-05-10 10:35:00,26.72,26.72,26.71,26.72,26700.0,21.9957,21.9957,21.9875,21.9957,26700.0
2011-05-10 10:40:00,26.71,26.71,26.68,26.7,50500.0,21.9875,21.9875,21.9628,21.9793,50500.0
2011-05-10 10:45:00,26.69,26.7,26.69,26.7,38500.0,21.971,21.9793,21.971,21.9793,38500.0
2011-05-10 10:50:00,26.69,26.72,26.69,26.72,89800.0,21.971,21.9957,21.971,21.9957,89800.0
2011-05-10 10:55:00,26.72,26.72,26.71,26.72,20400.0,21.9957,21.9957,21.9875,21.9957,20400.0
2011-05-10 11:00:00,26.72,26.73,26.71,26.72,26200.0,21.9957,22.0039,21.9875,21.9957,26200.0
2011-05-10 11:05:00,26.71,26.72,26.7,26.71,25200.0,21.9875,21.9957,21.9793,21.9875,25200.0
2011-05-10 11:10:00,26.71,26.72,26.71,26.72,24500.0,21.9875,21.9957,21.9875,21.9957,24500.0
2011-05-10 11:15:00,26.72,26.72,26.68,26.69,30500.0,21.9957,21.9957,21.9628,21.971,30500.0
2011-05-10 11:20:00,26.69,26.7,26.68,26.69,36200.0,21.971,21.9793,21.9628,21.971,36200.0
2011-05-10 11:25:00,26.68,26.69,26.68,26.69,24300.0,21.9628,21.971,21.9628,21.971,24300.0
2011-05-10 11:30:00,26.69,26.7,26.68,26.69,72500.0,21.971,21.9793,21.9628,21.971,72500.0
2011-05-10 11:35:00,26.69,26.7,26.68,26.7,33200.0,21.971,21.9793,21.9628,21.9793,33200.0
2011-05-10 11:40:00,26.7,26.72,26.69,26.71,133400.0,21.9793,21.9957,21.971,21.9875,133400.0
2011-05-10 11:45:00,26.71,26.72,26.71,26.71,27300.0,21.9875,21.9957,21.9875,21.9875,27300.0
2011-05-10 11:50:00,26.71,26.72,26.7,26.72,4900.0,21.9875,21.9957,21.9793,21.9957,4900.0
2011-05-10 11:55:00,26.72,26.73,26.71,26.71,45600.0,21.9957,22.0039,21.9875,21.9875,45600.0
2011-05-10 12:00:00,26.71,26.72,26.71,26.72,16400.0,21.9875,21.9957,21.9875,21.9957,16400.0
2011-05-10 12:05:00,26.71,26.72,26.7,26.72,39300.0,21.9875,21.9957,21.9793,21.9957,39300.0
2011-05-10 12:10:00,26.72,26.72,26.7,26.71,21300.0,21.9957,21.9957,21.9793,21.9875,21300.0
2011-05-10 12:15:00,26.71,26.71,26.7,26.71,18800.0,21.9875,21.9875,21.9793,21.9875,18800.0
2011-05-10 12:20:00,26.72,26.73,26.71,26.72,41800.0,21.9957,22.0039,21.9875,21.9957,41800.0
2011-05-10 12:25:00,26.72,26.72,26.7,26.71,116800.0,21.9957,21.9957,21.9793,21.9875,116800.0
2011-05-10 12:30:00,26.71,26.73,26.71,26.72,131500.0,21.9875,22.0039,21.9875,21.9957,131500.0
2011-05-10 12:35:00,26.72,26.73,26.71,26.73,12400.0,21.9957,22.0039,21.9875,22.0039,12400.0
2011-05-10 12:40:00,26.73,26.74,26.72,26.72,338400.0,22.0039,22.0122,21.9957,21.9957,338400.0
2011-05-10 12:45:00,26.72,26.73,26.71,26.72,269800.0,21.9957,22.0039,21.9875,21.9957,269800.0
2011-05-10 12:50:00,26.72,26.72,26.7,26.71,358800.0,21.9957,21.9957,21.9793,21.9875,358800.0
2011-05-10 12:55:00,26.71,26.71,26.71,26.71,2600.0,21.9875,21.9875,21.9875,21.9875,2600.0
2011-05-10 13:00:00,26.71,26.71,26.67,26.69,82800.0,21.9875,21.9875,21.9546,21.971,82800.0
2011-05-10 13:05:00,26.69,26.7,26.69,26.7,49700.0,21.971,21.9793,21.971,21.9793,49700.0
2011-05-10 13:10:00,26.69,26.7,26.69,26.69,243300.0,21.971,21.9793,21.971,21.971,243300.0
2011-05-10 13:15:00,26.7,26.72,26.69,26.72,36100.0,21.9793,21.9957,21.971,21.9957,36100.0
2011-05-10 13:20:00,26.72,26.72,26.7,26.71,147000.0,21.9957,21.9957,21.9793,21.9875,147000.0
2011-05-10 13:25:00,26.71,26.72,26.7,26.72,39400.0,21.9875,21.9957,21.9793,21.9957,39400.0
2011-05-10 13:30:00,26.72,26.72,26.69,26.7,166600.0,21.9957,21.9957,21.971,21.9793,166600.0
2011-05-10 13:35:00,26.7,26.71,26.69,26.71,7500.0,21.9793,21.9875,21.971,21.9875,7500.0
2011-05-10 13:40:00,26.71,26.72,26.7,26.72,10600.0,21.9875,21.9957,21.9793,21.9957,10600.0
2011-05-10 13:45:00,26.72,26.72,26.7,26.71,69600.0,21.9957,21.9957,21.9793,21.9875,69600.0
2011-05-10 13:50:00,26.7,26.73,26.7,26.73,39100.0,21.9793,22.0039,21.9793,22.0039,39100.0
2011-05-10 13:55:00,26.73,26.74,26.72,26.74,76300.0,22.0039,22.0122,21.9957,22.0122,76300.0
2011-05-10 14:00:00,26.73,26.74,26.72,26.72,36400.0,22.0039,22.0122,21.9957,21.9957,36400.0
2011-05-10 14:05:00,26.73,26.73,26.72,26.73,43300.0,22.0039,22.0039,21.9957,22.0039,43300.0
2011-05-10 14:10:00,26.73,26.75,26.73,26.75,65000.0,22.0039,22.0204,22.0039,22.0204,65000.0
2011-05-10 14:15:00,26.75,26.75,26.72,26.74,128300.0,22.0204,22.0204,21.9957,22.0122,128300.0
2011-05-10 14:20:00,26.74,26.74,26.72,26.72,65700.0,22.0122,22.0122,21.9957,21.9957,65700.0
2011-05-10 14:25:00,26.72,26.74,26.71,26.74,277500.0,21.9957,22.0122,21.9875,22.0122,277500.0
2011-05-10 14:30:00,26.74,26.75,26.73,26.75,204800.0,22.0122,22.0204,22.0039,22.0204,204800.0
2011-05-10 14:35:00,26.75,26.78,26.74,26.78,311500.0,22.0204,22.0451,22.0122,22.0451,311500.0
2011-05-10 14:40:00,26.79,26.81,26.78,26.81,246900.0,22.0533,22.0698,22.0451,22.0698,246900.0
2011-05-10 14:45:00,26.8,26.81,26.8,26.81,73000.0,22.0616,22.0698,22.0616,22.0698,73000.0
2011-05-10 14:50:00,26.81,26.81,26.8,26.8,98200.0,22.0698,22.0698,22.0616,22.0616,98200.0
2011-05-10 14:55:00,26.8,26.82,26.79,26.82,248700.0,22.0616,22.078,22.0533,22.078,248700.0
2011-05-10 15:00:00,26.82,26.82,26.8,26.82,134700.0,22.078,22.078,22.0616,22.078,134700.0
2011-05-10 15:05:00,26.81,26.82,26.81,26.81,87300.0,22.0698,22.078,22.0698,22.0698,87300.0
2011-05-10 15:10:00,26.82,26.83,26.82,26.83,46000.0,22.078,22.0863,22.078,22.0863,46000.0
2011-05-10 15:15:00,26.83,26.85,26.82,26.85,553500.0,22.0863,22.1027,22.078,22.1027,553500.0
2011-05-10 15:20:00,26.85,26.85,26.83,26.84,521400.0,22.1027,22.1027,22.0863,22.0945,521400.0
2011-05-10 15:25:00,26.84,26.85,26.83,26.84,103200.0,22.0945,22.1027,22.0863,22.0945,103200.0
2011-05-10 15:30:00,26.84,26.84,26.83,26.84,130200.0,22.0945,22.0945,22.0863,22.0945,130200.0
2011-05-10 15:35:00,26.84,26.84,26.82,26.83,298600.0,22.0945,22.0945,22.078,22.0863,298600.0
2011-05-10 15:40:00,26.83,26.86,26.82,26.86,197400.0,22.0863,22.111,22.078,22.111,197400.0
2011-05-10 15:45:00,26.86,26.86,26.83,26.84,210600.0,22.111,22.111,22.0863,22.0945,210600.0
2011-05-10 15:50:00,26.85,26.85,26.83,26.83,479600.0,22.1027,22.1027,22.0863,22.0863,479600.0
2011-05-10 15:55:00,26.84,26.84,26.8,26.82,1605100.0,22.0945,22.0945,22.0616,22.078,1605100.0
2011-05-11 09:30:00,26.82,26.82,26.77,26.78,664400.0,22.078,22.078,22.0369,22.0451,664400.0
2011-05-11 09:35:00,26.76,26.8,26.76,26.79,91000.0,22.0286,22.0616,22.0286,22.0533,91000.0
2011-05-11 09:40:00,26.78,26.82,26.78,26.81,323400.0,22.0451,22.078,22.0451,22.0698,323400.0
2011-05-11 09:45:00,26.82,26.86,26.81,26.86,71900.0,22.078,22.111,22.0698,22.111,71900.0
2011-05-11 09:50:00,26.86,26.88,26.84,26.87,402500.0,22.111,22.1274,22.0945,22.1192,402500.0
2011-05-11 09:55:00,26.86,26.87,26.83,26.84,253400.0,22.111,22.1192,22.0863,22.0945,253400.0
2011-05-11 10:00:00,26.84,26.84,26.8,26.8,795800.0,22.0945,22.0945,22.0616,22.0616,795800.0
2011-05-11 10:05:00,26.79,26.84,26.79,26.83,141400.0,22.0533,22.0945,22.0533,22.0863,141400.0
2011-05-11 10:10:00,26.82,26.83,26.8,26.83,76200.0,22.078,22.0863,22.0616,22.0863,76200.0
2011-05-11 10:15:00,26.83,26.85,26.82,26.85,214400.0,22.0863,22.1027,22.078,22.1027,214400.0
2011-05-11 10:20:00,26.85,26.85,26.8,26.8,30400.0,22.1027,22.1027,22.0616,22.0616,30400.0
2011-05-11 10:25:00,26.8,26.83,26.8,26.83,33400.0,22.0616,22.0863,22.0616,22.0863,33400.0
2011-05-11 10:30:00,26.83,26.83,26.78,26.8,96400.0,22.0863,22.0863,22.0451,22.0616,96400.0
2011-05-11 10:35:00,26.81,26.81,26.77,26.77,65400.0,22.0698,22.0698,22.0369,22.0369,65400.0
2011-05-11 10:40:00,26.77,26.78,26.75,26.77,334500.0,22.0369,22.0451,22.0204,22.0369,334500.0
2011-05-11 10:45:00,26.77,26.79,26.77,26.77,15700.0,22.0369,22.0533,22.0369,22.0369,15700.0
2011-05-11 10:50:00,26.77,26.8,26.76,26.8,161000.0,22.0369,22.0616,22.0286,22.0616,161000.0
2011-05-11 10:55:00,26.8,26.82,26.79,26.79,128800.0,22.0616,22.078,22.0533,22.0533,128800.0
2011-05-11 11:00:00,26.78,26.79,26.77,26.78,17400.0,22.0451,22.0533,22.0369,22.0451,17400.0
2011-05-11 11:05:00,26.78,26.79,26.77,26.79,71000.0,22.0451,22.0533,22.0369,22.0533,71000.0
2011-05-11 11:10:00,26.79,26.79,26.76,26.76,228000.0,22.0533,22.0533,22.0286,22.0286,228000.0
2011-05-11 11:15:00,26.77,26.8,26.77,26.79,38500.0,22.0369,22.0616,22.0369,22.0533,38500.0
2011-05-11 11:20:00,26.8,26.8,26.79,26.79,20300.0,22.0616,22.0616,22.0533,22.0533,20300.0
2011-05-11 11:25:00,26.79,26.8,26.78,26.78,26000.0,22.0533,22.0616,22.0451,22.0451,26000.0
2011-05-11 11:30:00,26.78,26.8,26.77,26.77,11300.0,22.0451,22.0616,22.0369,22.0369,11300.0
2011-05-11 11:35:00,26.77,26.78,26.75,26.77,14100.0,22.0369,22.0451,22.0204,22.0369,14100.0
2011-05-11 11:40:00,26.77,26.77,26.76,26.76,6200.0,22.0369,22.0369,22.0286,22.0286,6200.0
2011-05-11 11:45:00,26.77,26.77,26.75,26.75,11000.0,22.0369,22.0369,22.0204,22.0204,11000.0
2011-05-11 11:50:00,26.75,26.76,26.74,26.75,24400.0,22.0204,22.0286,22.0122,22.0204,24400.0
2011-05-11 11:55:00,26.76,26.76,26.69,26.7,56200.0,22.0286,22.0286,21.971,21.9793,56200.0
2011-05-11 12:00:00,26.7,26.7,26.65,26.66,84400.0,21.9793,21.9793,21.9381,21.9463,84400.0
2011-05-11 12:05:00,26.66,26.67,26.64,26.67,166200.0,21.9463,21.9546,21.9299,21.9546,166200.0
2011-05-11 12:10:00,26.67,26.67,26.59,26.61,332000.0,21.9546,21.9546,21.8887,21.9052,332000.0
2011-05-11 12:15:00,26.6,26.61,26.52,26.57,537700.0,21.8969,21.9052,21.8311,21.8722,537700.0
2011-05-11 12:20:00,26.57,26.59,26.55,26.58,54600.0,21.8722,21.8887,21.8558,21.8805,54600.0
2011-05-11 12:25:00,26.58,26.59,26.57,26.57,26300.0,21.8805,21.8887,21.8722,21.8722,26300.0
2011-05-11 12:30:00,26.57,26.59,26.55,26.58,187400.0,21.8722,21.8887,21.8558,21.8805,187400.0
2011-05-11 12:35:00,26.58,26.61,26.58,26.59,36300.0,21.8805,21.9052,21.8805,21.8887,36300.0
2011-05-11 12:40:00,26.6,26.6,26.58,26.59,22400.0,21.8969,21.8969,21.8805,21.8887,22400.0
2011-05-11 12:45:00,26.58,26.58,26.53,26.54,127500.0,21.8805,21.8805,21.8393,21.8475,127500.0
2011-05-11 12:50:00,26.54,26.59,26.54,26.59,37100.0,21.8475,21.8887,21.8475,21.8887,37100.0
2011-05-11 12:55:00,26.58,26.6,26.57,26.6,96200.0,21.8805,21.8969,21.8722,21.8969,96200.0
2011-05-11 13:00:00,26.6,26.6,26.57,26.57,80300.0,21.8969,21.8969,21.8722,21.8722,80300.0
2011-05-11 13:05:00,26.57,26.58,26.55,26.55,43700.0,21.8722,21.8805,21.8558,21.8558,43700.0
2011-05-11 13:10:00,26.55,26.57,26.55,26.57,43200.0,21.8558,21.8722,21.8558,21.8722,43200.0
2011-05-11 13:15:00,26.56,26.57,26.55,26.56,84200.0,21.864,21.8722,21.8558,21.864,84200.0
2011-05-11 13:20:00,26.55,26.57,26.55,26.57,12500.0,21.8558,21.8722,21.8558,21.8722,12500.0
2011-05-11 13:25:00,26.58,26.58,26.53,26.53,34400.0,21.8805,21.8805,21.8393,21.8393,34400.0
2011-05-11 13:30:00,26.53,26.53,26.48,26.48,261800.0,21.8393,21.8393,21.7981,21.7981,261800.0
2011-05-11 13:35:00,26.48,26.5,26.44,26.5,249100.0,21.7981,21.8146,21.7652,21.8146,249100.0
2011-05-11 13:40:00,26.49,26.53,26.49,26.52,22000.0,21.8064,21.8393,21.8064,21.8311,22000.0
2011-05-11 13:45:00,26.52,26.54,26.51,26.51,123300.0,21.8311,21.8475,21.8228,21.8228,123300.0
2011-05-11 13:50:00,26.51,26.52,26.5,26.51,24100.0,21.8228,21.8311,21.8146,21.8228,24100.0
2011-05-11 13:55:00,26.51,26.52,26.48,26.49,12500.0,21.8228,21.8311,21.7981,21.8064,12500.0
2011-05-11 14:00:00,26.49,26.52,26.49,26.5,87200.0,21.8064,21.8311,21.8064,21.8146,87200.0
2011-05-11 14:05:00,26.5,26.51,26.48,26.49,15300.0,21.8146,21.8228,21.7981,21.8064,15300.0
2011-05-11 14:10:00,26.49,26.5,26.47,26.48,54000.0,21.8064,21.8146,21.7899,21.7981,54000.0
2011-05-11 14:15:00,26.48,26.51,26.48,26.5,15900.0,21.7981,21.8228,21.7981,21.8146,15900.0
2011-05-11 14:20:00,26.5,26.5,26.46,26.47,43800.0,21.8146,21.8146,21.7817,21.7899,43800.0
2011-05-11 14:25:00,26.47,26.49,26.46,26.47,83400.0,21.7899,21.8064,21.7817,21.7899,83400.0
2011-05-11 14:30:00,26.48,26.52,26.48,26.49,139300.0,21.7981,21.8311,21.7981,21.8064,139300.0
2011-05-11 14:35:00,26.49,26.55,26.49,26.54,94100.0,21.8064,21.8558,21.8064,21.8475,94100.0
2011-05-11 14:40:00,26.54,26.56,26.53,26.54,19300.0,21.8475,21.864,21.8393,21.8475,19300.0
2011-05-11 14:45:00,26.54,26.55,26.52,26.55,24900.0,21.8475,21.8558,21.8311,21.8558,24900.0
2011-05-11 14:50:00,26.54,26.55,26.53,26.54,20300.0,21.8475,21.8558,21.8393,21.8475,20300.0
2011-05-11 14:55:00,26.54,26.55,26.52,26.52,22200.0,21.8475,21.8558,21.8311,21.8311,22200.0
2011-05-11 15:00:00,26.51,26.53,26.51,26.53,34700.0,21.8228,21.8393,21.8228,21.8393,34700.0
2011-05-11 15:05:00,26.52,26.54,26.51,26.52,14300.0,21.8311,21.8475,21.8228,21.8311,14300.0
2011-05-11 15:10:00,26.51,26.53,26.5,26.53,23600.0,21.8228,21.8393,21.8146,21.8393,23600.0
2011-05-11 15:15:00,26.53,26.55,26.52,26.54,208200.0,21.8393,21.8558,21.8311,21.8475,208200.0
2011-05-11 15:20:00,26.55,26.59,26.54,26.58,148400.0,21.8558,21.8887,21.8475,21.8805,148400.0
2011-05-11 15:25:00,26.58,26.58,26.55,26.55,183400.0,21.8805,21.8805,21.8558,21.8558,183400.0
2011-05-11 15:30:00,26.56,26.58,26.54,26.54,115600.0,21.864,21.8805,21.8475,21.8475,115600.0
2011-05-11 15:35:00,26.54,26.55,26.51,26.53,193700.0,21.8475,21.8558,21.8228,21.8393,193700.0
2011-05-11 15:40:00,26.52,26.55,26.51,26.54,258600.0,21.8311,21.8558,21.8228,21.8475,258600.0
2011-05-11 15:45:00,26.54,26.57,26.53,26.57,411400.0,21.8475,21.8722,21.8393,21.8722,411400.0
2011-05-11 15:50:00,26.57,26.61,26.55,26.61,645500.0,21.8722,21.9052,21.8558,21.9052,645500.0
2011-05-11 15:55:00,26.61,26.63,26.59,26.59,1048600.0,21.9052,21.9216,21.8887,21.8887,1048600.0
2011-05-12 09:30:00,26.52,26.53,26.46,26.49,182900.0,21.8311,21.8393,21.7817,21.8064,182900.0
2011-05-12 09:35:00,26.5,26.5,26.42,26.43,62400.0,21.8146,21.8146,21.7488,21.757,62400.0
2011-05-12 09:40:00,26.42,26.45,26.38,26.39,162900.0,21.7488,21.7735,21.7158,21.7241,162900.0
2011-05-12 09:45:00,26.38,26.44,26.37,26.44,67400.0,21.7158,21.7652,21.7076,21.7652,67400.0
2011-05-12 09:50:00,26.45,26.48,26.45,26.47,72200.0,21.7735,21.7981,21.7735,21.7899,72200.0
2011-05-12 09:55:00,26.47,26.5,26.46,26.5,57100.0,21.7899,21.8146,21.7817,21.8146,57100.0
2011-05-12 10:00:00,26.5,26.52,26.48,26.48,52600.0,21.8146,21.8311,21.7981,21.7981,52600.0
2011-05-12 10:05:00,26.48,26.57,26.45,26.57,179300.0,21.7981,21.8722,21.7735,21.8722,179300.0
2011-05-12 10:10:00,26.58,26.61,26.56,26.59,66600.0,21.8805,21.9052,21.864,21.8887,66600.0
2011-05-12 10:15:00,26.59,26.61,26.57,26.58,105600.0,21.8887,21.9052,21.8722,21.8805,105600.0
2011-05-12 10:20:00,26.58,26.59,26.56,26.57,36500.0,21.8805,21.8887,21.864,21.8722,36500.0
2011-05-12 10:25:00,26.59,26.6,26.57,26.57,17100.0,21.8887,21.8969,21.8722,21.8722,17100.0
2011-05-12 10:30:00,26.58,26.61,26.55,26.58,357500.0,21.8805,21.9052,21.8558,21.8805,357500.0
2011-05-12 10:35:00,26.58,26.58,26.54,26.56,71900.0,21.8805,21.8805,21.8475,21.864,71900.0
2011-05-12 10:40:00,26.56,26.56,26.52,26.52,22200.0,21.864,21.864,21.8311,21.8311,22200.0
2011-05-12 10:45:00,26.52,26.54,26.52,26.53,25300.0,21.8311,21.8475,21.8311,21.8393,25300.0
2011-05-12 10:50:00,26.54,26.54,26.5,26.51,97000.0,21.8475,21.8475,21.8146,21.8228,97000.0
2011-05-12 10:55:00,26.52,26.55,26.52,26.52,109100.0,21.8311,21.8558,21.8311,21.8311,109100.0
2011-05-12 11:00:00,26.53,26.56,26.5,26.56,130600.0,21.8393,21.864,21.8146,21.864,130600.0
2011-05-12 11:05:00,26.56,26.57,26.54,26.55,758300.0,21.864,21.8722,21.8475,21.8558,758300.0
2011-05-12 11:10:00,26.55,26.59,26.55,26.58,74300.0,21.8558,21.8887,21.8558,21.8805,74300.0
2011-05-12 11:15:00,26.59,26.6,26.58,26.59,70700.0,21.8887,21.8969,21.8805,21.8887,70700.0
2011-05-12 11:20:00,26.59,26.62,26.59,26.61,50200.0,21.8887,21.9134,21.8887,21.9052,50200.0
2011-05-12 11:25:00,26.61,26.64,26.61,26.62,98900.0,21.9052,21.9299,21.9052,21.9134,98900.0
2011-05-12 11:30:00,26.62,26.66,26.62,26.65,91800.0,21.9134,21.9463,21.9134,21.9381,91800.0
2011-05-12 11:35:00,26.65,26.65,26.63,26.65,35000.0,21.9381,21.9381,21.9216,21.9381,35000.0
2011-05-12 11:40:00,26.65,26.67,26.64,26.65,48900.0,21.9381,21.9546,21.9299,21.9381,48900.0
2011-05-12 11:45:00,26.65,26.65,26.63,26.64,45400.0,21.9381,21.9381,21.9216,21.9299,45400.0
2011-05-12 11:50:00,26.65,26.65,26.64,26.64,34200.0,21.9381,21.9381,21.9299,21.9299,34200.0
2011-05-12 11:55:00,26.65,26.65,26.61,26.61,32500.0,21.9381,21.9381,21.9052,21.9052,32500.0
2011-05-12 12:00:00,26.61,26.63,26.61,26.63,16600.0,21.9052,21.9216,21.9052,21.9216,16600.0
2011-05-12 12:05:00,26.62,26.63,26.61,26.62,12300.0,21.9134,21.9216,21.9052,21.9134,12300.0
2011-05-12 12:10:00,26.62,26.63,26.6,26.62,18500.0,21.9134,21.9216,21.8969,21.9134,18500.0
2011-05-12 12:15:00,26.61,26.63,26.61,26.62,43200.0,21.9052,21.9216,21.9052,21.9134,43200.0
2011-05-12 12:20:00,26.62,26.64,26.62,26.64,23600.0,21.9134,21.9299,21.9134,21.9299,23600.0
2011-05-12 12:25:00,26.64,26.65,26.63,26.65,119600.0,21.9299,21.9381,21.9216,21.9381,119600.0
2011-05-12 12:30:00,26.66,26.67,26.66,26.67,18900.0,21.9463,21.9546,21.9463,21.9546,18900.0
2011-05-12 12:35:00,26.67,26.67,26.66,26.66,58000.0,21.9546,21.9546,21.9463,21.9463,58000.0
2011-05-12 12:40:00,26.66,26.66,26.63,26.64,28000.0,21.9463,21.9463,21.9216,21.9299,28000.0
2011-05-12 12:45:00,26.65,26.66,26.65,26.65,7900.0,21.9381,21.9463,21.9381,21.9381,7900.0
2011-05-12 12:50:00,26.66,26.67,26.65,26.66,71900.0,21.9463,21.9546,21.9381,21.9463,71900.0
2011-05-12 12:55:00,26.65,26.7,26.65,26.69,188000.0,21.9381,21.9793,21.9381,21.971,188000.0
2011-05-12 13:00:00,26.69,26.74,26.69,26.74,330100.0,21.971,22.0122,21.971,22.0122,330100.0
2011-05-12 13:05:00,26.74,26.75,26.73,26.74,52300.0,22.0122,22.0204,22.0039,22.0122,52300.0
2011-05-12 13:10:00,26.73,26.75,26.73,26.75,70400.0,22.0039,22.0204,22.0039,22.0204,70400.0
2011-05-12 13:15:00,26.76,26.77,26.75,26.76,228800.0,22.0286,22.0369,22.0204,22.0286,228800.0
2011-05-12 13:20:00,26.76,26.79,26.76,26.78,49900.0,22.0286,22.0533,22.0286,22.0451,49900.0
2011-05-12 13:25:00,26.78,26.78,26.75,26.75,6200.0,22.0451,22.0451,22.0204,22.0204,6200.0
2011-05-12 13:30:00,26.76,26.76,26.74,26.75,65400.0,22.0286,22.0286,22.0122,22.0204,65400.0
2011-05-12 13:35:00,26.75,26.79,26.75,26.77,117100.0,22.0204,22.0533,22.0204,22.0369,117100.0
2011-05-12 13:40:00,26.77,26.78,26.74,26.76,11900.0,22.0369,22.0451,22.0122,22.0286,11900.0
2011-05-12 13:45:00,26.76,26.77,26.75,26.77,5700.0,22.0286,22.0369,22.0204,22.0369,5700.0
2011-05-12 13:50:00,26.77,26.79,26.76,26.79,114900.0,22.0369,22.0533,22.0286,22.0533,114900.0
2011-05-12 13:55:00,26.79,26.79,26.77,26.77,21800.0,22.0533,22.0533,22.0369,22.0369,21800.0
2011-05-12 14:00:00,26.77,26.78,26.77,26.77,20600.0,22.0369,22.0451,22.0369,22.0369,20600.0
2011-05-12 14:05:00,26.78,26.82,26.78,26.81,446800.0,22.0451,22.078,22.0451,22.0698,446800.0
2011-05-12 14:10:00,26.8,26.82,26.79,26.8,18400.0,22.0616,22.078,22.0533,22.0616,18400.0
2011-05-12 14:15:00,26.79,26.8,26.77,26.78,20300.0,22.0533,22.0616,22.0369,22.0451,20300.0
2011-05-12 14:20:00,26.78,26.79,26.75,26.75,42800.0,22.0451,22.0533,22.0204,22.0204,42800.0
2011-05-12 14:25:00,26.76,26.77,26.75,26.77,44200.0,22.0286,22.0369,22.0204,22.0369,44200.0
2011-05-12 14:30:00,26.76,26.79,26.74,26.78,70600.0,22.0286,22.0533,22.0122,22.0451,70600.0
2011-05-12 14:35:00,26.78,26.79,26.77,26.78,35200.0,22.0451,22.0533,22.0369,22.0451,35200.0
2011-05-12 14:40:00,26.78,26.79,26.77,26.78,11800.0,22.0451,22.0533,22.0369,22.0451,11800.0
2011-05-12 14:45:00,26.78,26.8,26.77,26.78,27400.0,22.0451,22.0616,22.0369,22.0451,27400.0
2011-05-12 14:50:00,26.78,26.78,26.73,26.73,85800.0,22.0451,22.0451,22.0039,22.0039,85800.0
2011-05-12 14:55:00,26.74,26.74,26.72,26.73,25000.0,22.0122,22.0122,21.9957,22.0039,25000.0
2011-05-12 15:00:00,26.73,26.74,26.71,26.74,33700.0,22.0039,22.0122,21.9875,22.0122,33700.0
2011-05-12 15:05:00,26.73,26.78,26.73,26.76,42500.0,22.0039,22.0451,22.0039,22.0286,42500.0
2011-05-12 15:10:00,26.77,26.77,26.75,26.76,8500.0,22.0369,22.0369,22.0204,22.0286,8500.0
2011-05-12 15:15:00,26.75,26.79,26.75,26.77,229100.0,22.0204,22.0533,22.0204,22.0369,229100.0
2011-05-12 15:20:00,26.77,26.78,26.75,26.75,169100.0,22.0369,22.0451,22.0204,22.0204,169100.0
2011-05-12 15:25:00,26.76,26.77,26.75,26.77,167700.0,22.0286,22.0369,22.0204,22.0369,167700.0
2011-05-12 15:30:00,26.77,26.78,26.75,26.76,120500.0,22.0369,22.0451,22.0204,22.0286,120500.0
2011-05-12 15:35:00,26.77,26.78,26.75,26.77,220000.0,22.0369,22.0451,22.0204,22.0369,220000.0
2011-05-12 15:40:00,26.77,26.79,26.76,26.77,263500.0,22.0369,22.0533,22.0286,22.0369,263500.0
2011-05-12 15:45:00,26.78,26.79,26.77,26.78,445100.0,22.0451,22.0533,22.0369,22.0451,445100.0
2011-05-12 15:50:00,26.78,26.8,26.76,26.76,622500.0,22.0451,22.0616,22.0286,22.0286,622500.0
2011-05-12 15:55:00,26.77,26.77,26.75,26.77,1714100.0,22.0369,22.0369,22.0204,22.0369,1714100.0
2011-05-13 09:30:00,26.71,26.71,26.65,26.66,175500.0,21.9875,21.9875,21.9381,21.9463,175500.0
2011-05-13 09:35:00,26.65,26.66,26.62,26.64,43400.0,21.9381,21.9463,21.9134,21.9299,43400.0
2011-05-13 09:40:00,26.64,26.69,26.62,26.69,74600.0,21.9299,21.971,21.9134,21.971,74600.0
2011-05-13 09:45:00,26.69,26.69,26.64,26.66,106900.0,21.971,21.971,21.9299,21.9463,106900.0
2011-05-13 09:50:00,26.66,26.68,26.63,26.68,170900.0,21.9463,21.9628,21.9216,21.9628,170900.0
2011-05-13 09:55:00,26.67,26.7,26.65,26.65,168900.0,21.9546,21.9793,21.9381,21.9381,168900.0
2011-05-13 10:00:00,26.64,26.67,26.6,26.61,242400.0,21.9299,21.9546,21.8969,21.9052,242400.0
2011-05-13 10:05:00,26.61,26.62,26.58,26.59,97500.0,21.9052,21.9134,21.8805,21.8887,97500.0
2011-05-13 10:10:00,26.6,26.65,26.59,26.64,104200.0,21.8969,21.9381,21.8887,21.9299,104200.0
2011-05-13 10:15:00,26.64,26.68,26.64,26.68,151200.0,21.9299,21.9628,21.9299,21.9628,151200.0
2011-05-13 10:20:00,26.67,26.67,26.65,26.66,175900.0,21.9546,21.9546,21.9381,21.9463,175900.0
2011-05-13 10:25:00,26.65,26.69,26.64,26.68,172200.0,21.9381,21.971,21.9299,21.9628,172200.0
2011-05-13 10:30:00,26.67,26.71,26.67,26.71,365400.0,21.9546,21.9875,21.9546,21.9875,365400.0
2011-05-13 10:35:00,26.71,26.72,26.69,26.7,75700.0,21.9875,21.9957,21.971,21.9793,75700.0
2011-05-13 10:40:00,26.7,26.71,26.68,26.68,74200.0,21.9793,21.9875,21.9628,21.9628,74200.0
2011-05-13 10:45:00,26.68,26.68,26.65,26.68,245800.0,21.9628,21.9628,21.9381,21.9628,245800.0
2011-05-13 10:50:00,26.68,26.69,26.65,26.69,29400.0,21.9628,21.971,21.9381,21.971,29400.0
2011-05-13 10:55:00,26.68,26.68,26.65,26.65,99800.0,21.9628,21.9628,21.9381,21.9381,99800.0
2011-05-13 11:00:00,26.65,26.65,26.6,26.6,128800.0,21.9381,21.9381,21.8969,21.8969,128800.0
2011-05-13 11:05:00,26.59,26.62,26.58,26.61,369000.0,21.8887,21.9134,21.8805,21.9052,369000.0
2011-05-13 11:10:00,26.6,26.63,26.59,26.63,48300.0,21.8969,21.9216,21.8887,21.9216,48300.0
2011-05-13 11:15:00,26.61,26.63,26.57,26.58,63800.0,21.9052,21.9216,21.8722,21.8805,63800.0
2011-05-13 11:20:00,26.58,26.58,26.52,26.53,264600.0,21.8805,21.8805,21.8311,21.8393,264600.0
2011-05-13 11:25:00,26.53,26.55,26.52,26.54,100100.0,21.8393,21.8558,21.8311,21.8475,100100.0
2011-05-13 11:30:00,26.55,26.56,26.53,26.55,40700.0,21.8558,21.864,21.8393,21.8558,40700.0
2011-05-13 11:35:00,26.56,26.58,26.56,26.57,33500.0,21.864,21.8805,21.864,21.8722,33500.0
2011-05-13 11:40:00,26.56,26.57,26.53,26.54,23200.0,21.864,21.8722,21.8393,21.8475,23200.0
2011-05-13 11:45:00,26.54,26.58,26.52,26.55,168900.0,21.8475,21.8805,21.8311,21.8558,168900.0
2011-05-13 11:50:00,26.56,26.58,26.54,26.54,44500.0,21.864,21.8805,21.8475,21.8475,44500.0
2011-05-13 11:55:00,26.54,26.56,26.5,26.53,167300.0,21.8475,21.864,21.8146,21.8393,167300.0
2011-05-13 12:00:00,26.53,26.54,26.52,26.53,32800.0,21.8393,21.8475,21.8311,21.8393,32800.0
2011-05-13 12:05:00,26.53,26.53,26.48,26.48,128400.0,21.8393,21.8393,21.7981,21.7981,128400.0
2011-05-13 12:10:00,26.48,26.52,26.44,26.44,163700.0,21.7981,21.8311,21.7652,21.7652,163700.0
2011-05-13 12:15:00,26.44,26.49,26.43,26.49,69900.0,21.7652,21.8064,21.757,21.8064,69900.0
2011-05-13 12:20:00,26.48,26.49,26.45,26.48,112800.0,21.7981,21.8064,21.7735,21.7981,112800.0
2011-05-13 12:25:00,26.47,26.51,26.45,26.51,76600.0,21.7899,21.8228,21.7735,21.8228,76600.0
2011-05-13 12:30:00,26.5,26.52,26.48,26.51,45300.0,21.8146,21.8311,21.7981,21.8228,45300.0
2011-05-13 12:35:00,26.51,26.51,26.49,26.49,16600.0,21.8228,21.8228,21.8064,21.8064,16600.0
2011-05-13 12:40:00,26.49,26.51,26.48,26.49,84000.0,21.8064,21.8228,21.7981,21.8064,84000.0
2011-05-13 12:45:00,26.5,26.51,26.48,26.5,30200.0,21.8146,21.8228,21.7981,21.8146,30200.0
2011-05-13 12:50:00,26.5,26.51,26.49,26.49,29000.0,21.8146,21.8228,21.8064,21.8064,29000.0
2011-05-13 12:55:00,26.49,26.49,26.47,26.47,55600.0,21.8064,21.8064,21.7899,21.7899,55600.0
2011-05-13 13:00:00,26.47,26.49,26.46,26.49,76000.0,21.7899,21.8064,21.7817,21.8064,76000.0
2011-05-13 13:05:00,26.49,26.49,26.47,26.49,23100.0,21.8064,21.8064,21.7899,21.8064,23100.0
2011-05-13 13:10:00,26.49,26.5,26.49,26.5,39400.0,21.8064,21.8146,21.8064,21.8146,39400.0
2011-05-13 13:15:00,26.5,26.5,26.48,26.5,16400.0,21.8146,21.8146,21.7981,21.8146,16400.0
2011-05-13 13:20:00,26.5,26.51,26.5,26.5,23100.0,21.8146,21.8228,21.8146,21.8146,23100.0
2011-05-13 13:25:00,26.51,26.51,26.48,26.48,13500.0,21.8228,21.8228,21.7981,21.7981,13500.0
2011-05-13 13:30:00,26.48,26.49,26.47,26.48,11500.0,21.7981,21.8064,21.7899,21.7981,11500.0
2011-05-13 13:35:00,26.48,26.48,26.46,26.46,19700.0,21.7981,21.7981,21.7817,21.7817,19700.0
2011-05-13 13:40:00,26.47,26.48,26.45,26.48,26400.0,21.7899,21.7981,21.7735,21.7981,26400.0
2011-05-13 13:45:00,26.47,26.5,26.47,26.49,31700.0,21.7899,21.8146,21.7899,21.8064,31700.0
2011-05-13 13:50:00,26.48,26.49,26.46,26.46,30400.0,21.7981,21.8064,21.7817,21.7817,30400.0
2011-05-13 13:55:00,26.47,26.49,26.47,26.49,18100.0,21.7899,21.8064,21.7899,21.8064,18100.0
2011-05-13 14:00:00,26.49,26.49,26.47,26.49,21900.0,21.8064,21.8064,21.7899,21.8064,21900.0
2011-05-13 14:05:00,26.49,26.51,26.49,26.5,22300.0,21.8064,21.8228,21.8064,21.8146,22300.0
2011-05-13 14:10:00,26.51,26.52,26.5,26.52,34600.0,21.8228,21.8311,21.8146,21.8311,34600.0
2011-05-13 14:15:00,26.53,26.54,26.51,26.53,32700.0,21.8393,21.8475,21.8228,21.8393,32700.0
2011-05-13 14:20:00,26.53,26.55,26.53,26.54,24700.0,21.8393,21.8558,21.8393,21.8475,24700.0
2011-05-13 14:25:00,26.54,26.54,26.52,26.53,19200.0,21.8475,21.8475,21.8311,21.8393,19200.0
2011-05-13 14:30:00,26.53,26.55,26.52,26.53,56700.0,21.8393,21.8558,21.8311,21.8393,56700.0
2011-05-13 14:35:00,26.53,26.53,26.51,26.53,72700.0,21.8393,21.8393,21.8228,21.8393,72700.0
2011-05-13 14:40:00,26.53,26.54,26.51,26.52,47100.0,21.8393,21.8475,21.8228,21.8311,47100.0
2011-05-13 14:45:00,26.52,26.54,26.52,26.52,36000.0,21.8311,21.8475,21.8311,21.8311,36000.0
2011-05-13 14:50:00,26.52,26.55,26.52,26.53,35600.0,21.8311,21.8558,21.8311,21.8393,35600.0
2011-05-13 14:55:00,26.53,26.53,26.51,26.51,37500.0,21.8393,21.8393,21.8228,21.8228,37500.0
2011-05-13 15:00:00,26.52,26.52,26.51,26.51,45800.0,21.8311,21.8311,21.8228,21.8228,45800.0
2011-05-13 15:05:00,26.51,26.53,26.51,26.53,78300.0,21.8228,21.8393,21.8228,21.8393,78300.0
2011-05-13 15:10:00,26.53,26.55,26.53,26.54,45200.0,21.8393,21.8558,21.8393,21.8475,45200.0
2011-05-13 15:15:00,26.54,26.55,26.52,26.52,59600.0,21.8475,21.8558,21.8311,21.8311,59600.0
2011-05-13 15:20:00,26.51,26.53,26.5,26.51,72100.0,21.8228,21.8393,21.8146,21.8228,72100.0
2011-05-13 15:25:00,26.51,26.51,26.45,26.47,226500.0,21.8228,21.8228,21.7735,21.7899,226500.0
2011-05-13 15:30:00,26.47,26.5,26.47,26.49,141600.0,21.7899,21.8146,21.7899,21.8064,141600.0
2011-05-13 15:35:00,26.48,26.51,26.47,26.49,280700.0,21.7981,21.8228,21.7899,21.8064,280700.0
2011-05-13 15:40:00,26.48,26.49,26.47,26.48,245000.0,21.7981,21.8064,21.7899,21.7981,245000.0
2011-05-13 15:45:00,26.48,26.49,26.47,26.48,310300.0,21.7981,21.8064,21.7899,21.7981,310300.0
2011-05-13 15:50:00,26.48,26.48,26.45,26.46,583200.0,21.7981,21.7981,21.7735,21.7817,583200.0
2011-05-13 15:55:00,26.46,26.48,26.46,26.47,1501600.0,21.7817,21.7981,21.7817,21.7899,1501600.0
2011-05-16 09:30:00,26.34,26.38,26.32,26.36,212600.0,21.6829,21.7158,21.6664,21.6994,212600.0
2011-05-16 09:35:00,26.36,26.41,26.36,26.4,91600.0,21.6994,21.7405,21.6994,21.7323,91600.0
2011-05-16 09:40:00,26.39,26.41,26.38,26.38,62200.0,21.7241,21.7405,21.7158,21.7158,62200.0
2011-05-16 09:45:00,26.38,26.39,26.36,26.37,78600.0,21.7158,21.7241,21.6994,21.7076,78600.0
2011-05-16 09:50:00,26.37,26.39,26.35,26.38,75300.0,21.7076,21.7241,21.6911,21.7158,75300.0
2011-05-16 09:55:00,26.38,26.38,26.34,26.38,163700.0,21.7158,21.7158,21.6829,21.7158,163700.0
2011-05-16 10:00:00,26.37,26.42,26.37,26.39,232100.0,21.7076,21.7488,21.7076,21.7241,232100.0
2011-05-16 10:05:00,26.4,26.44,26.39,26.4,123500.0,21.7323,21.7652,21.7241,21.7323,123500.0
2011-05-16 10:10:00,26.4,26.42,26.37,26.39,61900.0,21.7323,21.7488,21.7076,21.7241,61900.0
2011-05-16 10:15:00,26.38,26.39,26.37,26.39,119500.0,21.7158,21.7241,21.7076,21.7241,119500.0
2011-05-16 10:20:00,26.39,26.42,26.39,26.39,89500.0,21.7241,21.7488,21.7241,21.7241,89500.0
2011-05-16 10:25:00,26.38,26.41,26.37,26.38,45800.0,21.7158,21.7405,21.7076,21.7158,45800.0
2011-05-16 10:30:00,26.39,26.41,26.38,26.39,34600.0,21.7241,21.7405,21.7158,21.7241,34600.0
2011-05-16 10:35:00,26.39,26.42,26.39,26.4,101400.0,21.7241,21.7488,21.7241,21.7323,101400.0
2011-05-16 10:40:00,26.39,26.41,26.39,26.41,60100.0,21.7241,21.7405,21.7241,21.7405,60100.0
2011-05-16 10:45:00,26.41,26.42,26.4,26.4,32900.0,21.7405,21.7488,21.7323,21.7323,32900.0
2011-05-16 10:50:00,26.4,26.43,26.4,26.42,15600.0,21.7323,21.757,21.7323,21.7488,15600.0
2011-05-16 10:55:00,26.42,26.43,26.42,26.43,44000.0,21.7488,21.757,21.7488,21.757,44000.0
2011-05-16 11:00:00,26.43,26.46,26.42,26.45,60200.0,21.757,21.7817,21.7488,21.7735,60200.0
2011-05-16 11:05:00,26.46,26.47,26.44,26.44,102700.0,21.7817,21.7899,21.7652,21.7652,102700.0
2011-05-16 11:10:00,26.43,26.45,26.43,26.44,60800.0,21.757,21.7735,21.757,21.7652,60800.0
2011-05-16 11:15:00,26.43,26.44,26.43,26.43,23700.0,21.757,21.7652,21.757,21.757,23700.0
2011-05-16 11:20:00,26.43,26.44,26.42,26.42,12700.0,21.757,21.7652,21.7488,21.7488,12700.0
2011-05-16 11:25:00,26.42,26.42,26.4,26.42,50900.0,21.7488,21.7488,21.7323,21.7488,50900.0
2011-05-16 11:30:00,26.41,26.42,26.4,26.42,33900.0,21.7405,21.7488,21.7323,21.7488,33900.0
2011-05-16 11:35:00,26.42,26.44,26.42,26.44,26000.0,21.7488,21.7652,21.7488,21.7652,26000.0
2011-05-16 11:40:00,26.44,26.44,26.39,26.4,26600.0,21.7652,21.7652,21.7241,21.7323,26600.0
2011-05-16 11:45:00,26.39,26.4,26.37,26.38,28300.0,21.7241,21.7323,21.7076,21.7158,28300.0
2011-05-16 11:50:00,26.38,26.4,26.36,26.36,73500.0,21.7158,21.7323,21.6994,21.6994,73500.0
2011-05-16 11:55:00,26.35,26.35,26.34,26.35,49900.0,21.6911,21.6911,21.6829,21.6911,49900.0
2011-05-16 12:00:00,26.34,26.35,26.33,26.33,45400.0,21.6829,21.6911,21.6747,21.6747,45400.0
2011-05-16 12:05:00,26.32,26.32,26.29,26.29,54500.0,21.6664,21.6664,21.6417,21.6417,54500.0
2011-05-16 12:10:00,26.29,26.29,26.27,26.29,101400.0,21.6417,21.6417,21.6253,21.6417,101400.0
2011-05-16 12:15:00,26.28,26.3,26.28,26.3,65700.0,21.6335,21.65,21.6335,21.65,65700.0
2011-05-16 12:20:00,26.3,26.3,26.29,26.3,21500.0,21.65,21.65,21.6417,21.65,21500.0
2011-05-16 12:25:00,26.29,26.3,26.27,26.28,27000.0,21.6417,21.65,21.6253,21.6335,27000.0
2011-05-16 12:30:00,26.29,26.31,26.28,26.3,33900.0,21.6417,21.6582,21.6335,21.65,33900.0
2011-05-16 12:35:00,26.29,26.31,26.28,26.31,109300.0,21.6417,21.6582,21.6335,21.6582,109300.0
2011-05-16 12:40:00,26.31,26.32,26.29,26.29,27700.0,21.6582,21.6664,21.6417,21.6417,27700.0
2011-05-16 12:45:00,26.28,26.29,26.27,26.27,66100.0,21.6335,21.6417,21.6253,21.6253,66100.0
2011-05-16 12:50:00,26.27,26.27,26.23,26.24,98600.0,21.6253,21.6253,21.5924,21.6006,98600.0
2011-05-16 12:55:00,26.23,26.24,26.19,26.19,366000.0,21.5924,21.6006,21.5594,21.5594,366000.0
2011-05-16 13:00:00,26.19,26.2,26.17,26.18,103800.0,21.5594,21.5677,21.543,21.5512,103800.0
2011-05-16 13:05:00,26.17,26.19,26.16,26.16,127800.0,21.543,21.5594,21.5347,21.5347,127800.0
2011-05-16 13:10:00,26.16,26.17,26.14,26.17,96400.0,21.5347,21.543,21.5183,21.543,96400.0
2011-05-16 13:15:00,26.17,26.19,26.15,26.19,717700.0,21.543,21.5594,21.5265,21.5594,717700.0
2011-05-16 13:20:00,26.19,26.2,26.17,26.19,190900.0,21.5594,21.5677,21.543,21.5594,190900.0
2011-05-16 13:25:00,26.19,26.2,26.18,26.18,220700.0,21.5594,21.5677,21.5512,21.5512,220700.0
2011-05-16 13:30:00,26.19,26.21,26.19,26.2,155800.0,21.5594,21.5759,21.5594,21.5677,155800.0
2011-05-16 13:35:00,26.19,26.21,26.19,26.21,460100.0,21.5594,21.5759,21.5594,21.5759,460100.0
2011-05-16 13:40:00,26.2,26.23,26.2,26.22,78600.0,21.5677,21.5924,21.5677,21.5841,78600.0
2011-05-16 13:45:00,26.23,26.24,26.22,26.23,11400.0,21.5924,21.6006,21.5841,21.5924,11400.0
2011-05-16 13:50:00,26.22,26.24,26.22,26.23,26300.0,21.5841,21.6006,21.5841,21.5924,26300.0
2011-05-16 13:55:00,26.23,26.23,26.21,26.21,154700.0,21.5924,21.5924,21.5759,21.5759,154700.0
2011-05-16 14:00:00,26.21,26.22,26.2,26.21,221500.0,21.5759,21.5841,21.5677,21.5759,221500.0
2011-05-16 14:05:00,26.22,26.25,26.21,26.24,75700.0,21.5841,21.6088,21.5759,21.6006,75700.0
2011-05-16 14:10:00,26.24,26.25,26.22,26.22,83600.0,21.6006,21.6088,21.5841,21.5841,83600.0
2011-05-16 14:15:00,26.22,26.22,26.2,26.22,281600.0,21.5841,21.5841,21.5677,21.5841,281600.0
2011-05-16 14:20:00,26.22,26.23,26.18,26.18,47400.0,21.5841,21.5924,21.5512,21.5512,47400.0
2011-05-16 14:25:00,26.19,26.19,26.16,26.16,82900.0,21.5594,21.5594,21.5347,21.5347,82900.0
2011-05-16 14:30:00,26.16,26.19,26.16,26.16,143200.0,21.5347,21.5594,21.5347,21.5347,143200.0
2011-05-16 14:35:00,26.16,26.16,26.13,26.14,421100.0,21.5347,21.5347,21.51,21.5183,421100.0
2011-05-16 14:40:00,26.14,26.14,26.12,26.14,117800.0,21.5183,21.5183,21.5018,21.5183,117800.0
2011-05-16 14:45:00,26.13,26.16,26.12,26.16,158600.0,21.51,21.5347,21.5018,21.5347,158600.0
2011-05-16 14:50:00,26.17,26.18,26.14,26.14,135600.0,21.543,21.5512,21.5183,21.5183,135600.0
2011-05-16 14:55:00,26.13,26.17,26.13,26.15,86100.0,21.51,21.543,21.51,21.5265,86100.0
2011-05-16 15:00:00,26.15,26.18,26.15,26.18,155800.0,21.5265,21.5512,21.5265,21.5512,155800.0
2011-05-16 15:05:00,26.18,26.21,26.18,26.18,119300.0,21.5512,21.5759,21.5512,21.5512,119300.0
2011-05-16 15:10:00,26.19,26.19,26.15,26.16,64500.0,21.5594,21.5594,21.5265,21.5347,64500.0
2011-05-16 15:15:00,26.16,26.18,26.15,26.15,200300.0,21.5347,21.5512,21.5265,21.5265,200300.0
2011-05-16 15:20:00,26.14,26.16,26.12,26.13,524300.0,21.5183,21.5347,21.5018,21.51,524300.0
2011-05-16 15:25:00,26.13,26.14,26.12,26.13,440500.0,21.51,21.5183,21.5018,21.51,440500.0
2011-05-16 15:30:00,26.13,26.16,26.11,26.14,193500.0,21.51,21.5347,21.4936,21.5183,193500.0
2011-05-16 15:35:00,26.14,26.14,26.11,26.11,483300.0,21.5183,21.5183,21.4936,21.4936,483300.0
2011-05-16 15:40:00,26.11,26.11,26.06,26.07,305700.0,21.4936,21.4936,21.4524,21.4606,305700.0
2011-05-16 15:45:00,26.07,26.07,26.03,26.05,995200.0,21.4606,21.4606,21.4277,21.4442,995200.0
2011-05-16 15:50:00,26.05,26.09,26.04,26.09,1995100.0,21.4442,21.4771,21.4359,21.4771,1995100.0
2011-05-16 15:55:00,26.09,26.11,26.08,26.08,2435100.0,21.4771,21.4936,21.4689,21.4689,2435100.0
2011-05-17 09:30:00,25.93,25.95,25.9,25.94,519600.0,21.3454,21.3619,21.3207,21.3536,519600.0
2011-05-17 09:35:00,25.94,25.95,25.89,25.91,362000.0,21.3536,21.3619,21.3125,21.3289,362000.0
2011-05-17 09:40:00,25.9,25.92,25.87,25.92,313600.0,21.3207,21.3372,21.296,21.3372,313600.0
2011-05-17 09:45:00,25.92,25.95,25.91,25.94,514300.0,21.3372,21.3619,21.3289,21.3536,514300.0
2011-05-17 09:50:00,25.94,25.94,25.9,25.94,94700.0,21.3536,21.3536,21.3207,21.3536,94700.0
2011-05-17 09:55:00,25.94,25.96,25.94,25.95,178300.0,21.3536,21.3701,21.3536,21.3619,178300.0
2011-05-17 10:00:00,25.95,25.95,25.9,25.91,88900.0,21.3619,21.3619,21.3207,21.3289,88900.0
2011-05-17 10:05:00,25.91,25.93,25.89,25.91,158400.0,21.3289,21.3454,21.3125,21.3289,158400.0
2011-05-17 10:10:00,25.92,25.96,25.91,25.95,91400.0,21.3372,21.3701,21.3289,21.3619,91400.0
2011-05-17 10:15:00,25.96,26.02,25.96,26.0,392200.0,21.3701,21.4195,21.3701,21.403,392200.0
2011-05-17 10:20:00,26.0,26.01,25.99,26.0,44200.0,21.403,21.4112,21.3948,21.403,44200.0
2011-05-17 10:25:00,26.01,26.05,26.01,26.04,321600.0,21.4112,21.4442,21.4112,21.4359,321600.0
2011-05-17 10:30:00,26.04,26.05,26.02,26.02,76400.0,21.4359,21.4442,21.4195,21.4195,76400.0
2011-05-17 10:35:00,26.02,26.03,25.99,26.0,292700.0,21.4195,21.4277,21.3948,21.403,292700.0
2011-05-17 10:40:00,26.01,26.01,25.98,25.98,66200.0,21.4112,21.4112,21.3866,21.3866,66200.0
2011-05-17 10:45:00,25.98,25.99,25.93,25.94,79800.0,21.3866,21.3948,21.3454,21.3536,79800.0
2011-05-17 10:50:00,25.94,25.94,25.91,25.93,104000.0,21.3536,21.3536,21.3289,21.3454,104000.0
2011-05-17 10:55:00,25.93,25.94,25.9,25.92,38600.0,21.3454,21.3536,21.3207,21.3372,38600.0
2011-05-17 11:00:00,25.91,25.92,25.87,25.89,36500.0,21.3289,21.3372,21.296,21.3125,36500.0
2011-05-17 11:05:00,25.89,25.89,25.81,25.83,299300.0,21.3125,21.3125,21.2466,21.2631,299300.0
2011-05-17 11:10:00,25.83,25.88,25.83,25.87,198000.0,21.2631,21.3042,21.2631,21.296,198000.0
2011-05-17 11:15:00,25.86,25.86,25.82,25.85,515800.0,21.2878,21.2878,21.2548,21.2795,515800.0
2011-05-17 11:20:00,25.85,25.89,25.85,25.86,232200.0,21.2795,21.3125,21.2795,21.2878,232200.0
2011-05-17 11:25:00,25.87,25.88,25.83,25.85,481900.0,21.296,21.3042,21.2631,21.2795,481900.0
2011-05-17 11:30:00,25.85,25.87,25.8,25.81,135600.0,21.2795,21.296,21.2384,21.2466,135600.0
2011-05-17 11:35:00,25.81,25.83,25.8,25.8,503100.0,21.2466,21.2631,21.2384,21.2384,503100.0
2011-05-17 11:40:00,25.8,25.82,25.79,25.81,1654000.0,21.2384,21.2548,21.2301,21.2466,1654000.0
2011-05-17 11:45:00,25.82,25.86,25.81,25.86,238900.0,21.2548,21.2878,21.2466,21.2878,238900.0
2011-05-17 11:50:00,25.87,25.87,25.84,25.84,222400.0,21.296,21.296,21.2713,21.2713,222400.0
2011-05-17 11:55:00,25.83,25.86,25.83,25.85,389300.0,21.2631,21.2878,21.2631,21.2795,389300.0
2011-05-17 12:00:00,25.86,25.88,25.85,25.87,358200.0,21.2878,21.3042,21.2795,21.296,358200.0
2011-05-17 12:05:00,25.87,25.87,25.84,25.85,269500.0,21.296,21.296,21.2713,21.2795,269500.0
2011-05-17 12:10:00,25.85,25.89,25.85,25.89,345000.0,21.2795,21.3125,21.2795,21.3125,345000.0
2011-05-17 12:15:00,25.88,25.9,25.88,25.88,120800.0,21.3042,21.3207,21.3042,21.3042,120800.0
2011-05-17 12:20:00,25.87,25.93,25.87,25.92,3023300.0,21.296,21.3454,21.296,21.3372,3023300.0
2011-05-17 12:25:00,25.92,25.92,25.89,25.91,794200.0,21.3372,21.3372,21.3125,21.3289,794200.0
2011-05-17 12:30:00,25.91,25.95,25.9,25.93,698800.0,21.3289,21.3619,21.3207,21.3454,698800.0
2011-05-17 12:35:00,25.93,25.96,25.93,25.96,1095000.0,21.3454,21.3701,21.3454,21.3701,1095000.0
2011-05-17 12:40:00,25.96,25.99,25.96,25.98,696100.0,21.3701,21.3948,21.3701,21.3866,696100.0
2011-05-17 12:45:00,25.98,25.98,25.91,25.92,972400.0,21.3866,21.3866,21.3289,21.3372,972400.0
2011-05-17 12:50:00,25.92,25.92,25.9,25.9,558200.0,21.3372,21.3372,21.3207,21.3207,558200.0
2011-05-17 12:55:00,25.89,25.9,25.87,25.89,985000.0,21.3125,21.3207,21.296,21.3125,985000.0
2011-05-17 13:00:00,25.89,25.92,25.89,25.91,114900.0,21.3125,21.3372,21.3125,21.3289,114900.0
2011-05-17 13:05:00,25.91,25.95,25.91,25.95,1882500.0,21.3289,21.3619,21.3289,21.3619,1882500.0
2011-05-17 13:10:00,25.95,25.96,25.93,25.96,910400.0,21.3619,21.3701,21.3454,21.3701,910400.0
2011-05-17 13:15:00,25.95,25.98,25.94,25.94,720000.0,21.3619,21.3866,21.3536,21.3536,720000.0
2011-05-17 13:20:00,25.94,25.98,25.93,25.97,1443200.0,21.3536,21.3866,21.3454,21.3783,1443200.0
2011-05-17 13:25:00,25.97,26.01,25.97,26.0,1699800.0,21.3783,21.4112,21.3783,21.403,1699800.0
2011-05-17 13:30:00,26.0,26.01,25.97,25.97,74200.0,21.403,21.4112,21.3783,21.3783,74200.0
2011-05-17 13:35:00,25.97,25.99,25.95,25.98,86000.0,21.3783,21.3948,21.3619,21.3866,86000.0
2011-05-17 13:40:00,25.98,25.99,25.96,25.99,114100.0,21.3866,21.3948,21.3701,21.3948,114100.0
2011-05-17 13:45:00,26.0,26.01,25.99,25.99,983700.0,21.403,21.4112,21.3948,21.3948,983700.0
2011-05-17 13:50:00,25.99,26.01,25.99,25.99,716100.0,21.3948,21.4112,21.3948,21.3948,716100.0
2011-05-17 13:55:00,25.98,26.01,25.98,26.0,847000.0,21.3866,21.4112,21.3866,21.403,847000.0
2011-05-17 14:00:00,26.01,26.05,26.0,26.03,1269500.0,21.4112,21.4442,21.403,21.4277,1269500.0
2011-05-17 14:05:00,26.04,26.05,26.02,26.02,92000.0,21.4359,21.4442,21.4195,21.4195,92000.0
2011-05-17 14:10:00,26.02,26.02,25.98,25.99,90000.0,21.4195,21.4195,21.3866,21.3948,90000.0
2011-05-17 14:15:00,25.99,26.0,25.97,25.98,81700.0,21.3948,21.403,21.3783,21.3866,81700.0
2011-05-17 14:20:00,25.98,25.98,25.95,25.95,72800.0,21.3866,21.3866,21.3619,21.3619,72800.0
2011-05-17 14:25:00,25.95,25.97,25.94,25.97,18200.0,21.3619,21.3783,21.3536,21.3783,18200.0
2011-05-17 14:30:00,25.96,25.99,25.96,25.98,62200.0,21.3701,21.3948,21.3701,21.3866,62200.0
2011-05-17 14:35:00,25.97,25.99,25.97,25.99,40900.0,21.3783,21.3948,21.3783,21.3948,40900.0
2011-05-17 14:40:00,25.99,25.99,25.96,25.96,11100.0,21.3948,21.3948,21.3701,21.3701,11100.0
2011-05-17 14:45:00,25.96,26.02,25.95,26.01,520300.0,21.3701,21.4195,21.3619,21.4112,520300.0
2011-05-17 14:50:00,26.01,26.05,26.01,26.03,247400.0,21.4112,21.4442,21.4112,21.4277,247400.0
2011-05-17 14:55:00,26.03,26.08,26.02,26.08,390600.0,21.4277,21.4689,21.4195,21.4689,390600.0
2011-05-17 15:00:00,26.07,26.08,26.05,26.07,821000.0,21.4606,21.4689,21.4442,21.4606,821000.0
2011-05-17 15:05:00,26.07,26.07,26.03,26.06,138500.0,21.4606,21.4606,21.4277,21.4524,138500.0
2011-05-17 15:10:00,26.07,26.09,26.05,26.05,163500.0,21.4606,21.4771,21.4442,21.4442,163500.0
2011-05-17 15:15:00,26.05,26.05,26.03,26.04,470700.0,21.4442,21.4442,21.4277,21.4359,470700.0
2011-05-17 15:20:00,26.05,26.08,26.04,26.04,294800.0,21.4442,21.4689,21.4359,21.4359,294800.0
2011-05-17 15:25:00,26.04,26.05,26.02,26.03,102100.0,21.4359,21.4442,21.4195,21.4277,102100.0
2011-05-17 15:30:00,26.03,26.04,26.02,26.04,107300.0,21.4277,21.4359,21.4195,21.4359,107300.0
2011-05-17 15:35:00,26.04,26.08,26.03,26.06,97000.0,21.4359,21.4689,21.4277,21.4524,97000.0
2011-05-17 15:40:00,26.06,26.08,26.05,26.05,420500.0,21.4524,21.4689,21.4442,21.4442,420500.0
2011-05-17 15:45:00,26.04,26.09,26.04,26.08,293500.0,21.4359,21.4771,21.4359,21.4689,293500.0
2011-05-17 15:50:00,26.07,26.08,26.03,26.05,295200.0,21.4606,21.4689,21.4277,21.4442,295200.0
2011-05-17 15:55:00,26.06,26.09,26.05,26.08,1038600.0,21.4524,21.4771,21.4442,21.4689,1038600.0
2011-05-18 09:30:00,26.1,26.1,26.05,26.08,755800.0,21.4853,21.4853,21.4442,21.4689,755800.0
2011-05-18 09:35:00,26.09,26.09,26.05,26.07,688000.0,21.4771,21.4771,21.4442,21.4606,688000.0
2011-05-18 09:40:00,26.08,26.11,26.08,26.11,416800.0,21.4689,21.4936,21.4689,21.4936,416800.0
2011-05-18 09:45:00,26.11,26.13,26.1,26.12,622500.0,21.4936,21.51,21.4853,21.5018,622500.0
2011-05-18 09:50:00,26.12,26.13,26.09,26.1,242000.0,21.5018,21.51,21.4771,21.4853,242000.0
2011-05-18 09:55:00,26.1,26.12,26.07,26.08,194600.0,21.4853,21.5018,21.4606,21.4689,194600.0
2011-05-18 10:00:00,26.08,26.11,26.08,26.11,104200.0,21.4689,21.4936,21.4689,21.4936,104200.0
2011-05-18 10:05:00,26.11,26.14,26.1,26.12,145200.0,21.4936,21.5183,21.4853,21.5018,145200.0
2011-05-18 10:10:00,26.12,26.13,26.11,26.12,194700.0,21.5018,21.51,21.4936,21.5018,194700.0
2011-05-18 10:15:00,26.11,26.12,26.08,26.11,233200.0,21.4936,21.5018,21.4689,21.4936,233200.0
2011-05-18 10:20:00,26.11,26.12,26.09,26.1,63200.0,21.4936,21.5018,21.4771,21.4853,63200.0
2011-05-18 10:25:00,26.1,26.11,26.09,26.11,80000.0,21.4853,21.4936,21.4771,21.4936,80000.0
2011-05-18 10:30:00,26.1,26.13,26.1,26.13,38500.0,21.4853,21.51,21.4853,21.51,38500.0
2011-05-18 10:35:00,26.13,26.15,26.12,26.14,188700.0,21.51,21.5265,21.5018,21.5183,188700.0
2011-05-18 10:40:00,26.13,26.14,26.12,26.12,28300.0,21.51,21.5183,21.5018,21.5018,28300.0
2011-05-18 10:45:00,26.12,26.15,26.12,26.13,88400.0,21.5018,21.5265,21.5018,21.51,88400.0
2011-05-18 10:50:00,26.13,26.15,26.13,26.13,140700.0,21.51,21.5265,21.51,21.51,140700.0
2011-05-18 10:55:00,26.12,26.14,26.12,26.13,45700.0,21.5018,21.5183,21.5018,21.51,45700.0
2011-05-18 11:00:00,26.13,26.15,26.12,26.14,123000.0,21.51,21.5265,21.5018,21.5183,123000.0
2011-05-18 11:05:00,26.15,26.16,26.12,26.13,76700.0,21.5265,21.5347,21.5018,21.51,76700.0
2011-05-18 11:10:00,26.13,26.15,26.11,26.14,56400.0,21.51,21.5265,21.4936,21.5183,56400.0
2011-05-18 11:15:00,26.15,26.15,26.13,26.15,25400.0,21.5265,21.5265,21.51,21.5265,25400.0
2011-05-18 11:20:00,26.14,26.14,26.12,26.12,137700.0,21.5183,21.5183,21.5018,21.5018,137700.0
2011-05-18 11:25:00,26.13,26.14,26.12,26.14,64100.0,21.51,21.5183,21.5018,21.5183,64100.0
2011-05-18 11:30:00,26.14,26.14,26.12,26.13,30200.0,21.5183,21.5183,21.5018,21.51,30200.0
2011-05-18 11:35:00,26.13,26.14,26.13,26.14,97300.0,21.51,21.5183,21.51,21.5183,97300.0
2011-05-18 11:40:00,26.14,26.14,26.12,26.12,23000.0,21.5183,21.5183,21.5018,21.5018,23000.0
2011-05-18 11:45:00,26.12,26.13,26.12,26.13,25900.0,21.5018,21.51,21.5018,21.51,25900.0
2011-05-18 11:50:00,26.13,26.14,26.13,26.13,39800.0,21.51,21.5183,21.51,21.51,39800.0
2011-05-18 11:55:00,26.13,26.14,26.13,26.13,13500.0,21.51,21.5183,21.51,21.51,13500.0
2011-05-18 12:00:00,26.14,26.15,26.14,26.15,32400.0,21.5183,21.5265,21.5183,21.5265,32400.0
2011-05-18 12:05:00,26.14,26.15,26.11,26.12,126100.0,21.5183,21.5265,21.4936,21.5018,126100.0
2011-05-18 12:10:00,26.12,26.14,26.12,26.14,31300.0,21.5018,21.5183,21.5018,21.5183,31300.0
2011-05-18 12:15:00,26.14,26.14,26.13,26.14,29900.0,21.5183,21.5183,21.51,21.5183,29900.0
2011-05-18 12:20:00,26.13,26.14,26.13,26.13,107900.0,21.51,21.5183,21.51,21.51,107900.0
2011-05-18 12:25:00,26.14,26.15,26.13,26.15,17100.0,21.5183,21.5265,21.51,21.5265,17100.0
2011-05-18 12:30:00,26.15,26.17,26.15,26.17,31800.0,21.5265,21.543,21.5265,21.543,31800.0
2011-05-18 12:35:00,26.17,26.17,26.16,26.16,38800.0,21.543,21.543,21.5347,21.5347,38800.0
2011-05-18 12:40:00,26.16,26.17,26.16,26.17,39700.0,21.5347,21.543,21.5347,21.543,39700.0
2011-05-18 12:45:00,26.17,26.17,26.16,26.17,4200.0,21.543,21.543,21.5347,21.543,4200.0
2011-05-18 12:50:00,26.17,26.17,26.14,26.15,22500.0,21.543,21.543,21.5183,21.5265,22500.0
2011-05-18 12:55:00,26.15,26.17,26.14,26.16,15900.0,21.5265,21.543,21.5183,21.5347,15900.0
2011-05-18 13:00:00,26.15,26.18,26.15,26.18,11900.0,21.5265,21.5512,21.5265,21.5512,11900.0
2011-05-18 13:05:00,26.19,26.21,26.19,26.2,38400.0,21.5594,21.5759,21.5594,21.5677,38400.0
2011-05-18 13:10:00,26.21,26.21,26.2,26.2,21000.0,21.5759,21.5759,21.5677,21.5677,21000.0
2011-05-18 13:15:00,26.19,26.2,26.18,26.19,15100.0,21.5594,21.5677,21.5512,21.5594,15100.0
2011-05-18 13:20:00,26.19,26.2,26.19,26.19,17700.0,21.5594,21.5677,21.5594,21.5594,17700.0
2011-05-18 13:25:00,26.19,26.2,26.18,26.19,10000.0,21.5594,21.5677,21.5512,21.5594,10000.0
2011-05-18 13:30:00,26.18,26.2,26.18,26.2,31900.0,21.5512,21.5677,21.5512,21.5677,31900.0
2011-05-18 13:35:00,26.2,26.21,26.19,26.2,13200.0,21.5677,21.5759,21.5594,21.5677,13200.0
2011-05-18 13:40:00,26.19,26.22,26.19,26.21,15000.0,21.5594,21.5841,21.5594,21.5759,15000.0
2011-05-18 13:45:00,26.21,26.22,26.21,26.22,12600.0,21.5759,21.5841,21.5759,21.5841,12600.0
2011-05-18 13:50:00,26.22,26.24,26.22,26.24,46000.0,21.5841,21.6006,21.5841,21.6006,46000.0
2011-05-18 13:55:00,26.24,26.27,26.23,26.26,103600.0,21.6006,21.6253,21.5924,21.617,103600.0
2011-05-18 14:00:00,26.25,26.26,26.23,26.25,151300.0,21.6088,21.617,21.5924,21.6088,151300.0
2011-05-18 14:05:00,26.25,26.31,26.24,26.31,50000.0,21.6088,21.6582,21.6006,21.6582,50000.0
2011-05-18 14:10:00,26.3,26.31,26.29,26.29,26400.0,21.65,21.6582,21.6417,21.6417,26400.0
2011-05-18 14:15:00,26.29,26.3,26.26,26.28,315500.0,21.6417,21.65,21.617,21.6335,315500.0
2011-05-18 14:20:00,26.27,26.28,26.25,26.26,56700.0,21.6253,21.6335,21.6088,21.617,56700.0
2011-05-18 14:25:00,26.25,26.28,26.24,26.26,199300.0,21.6088,21.6335,21.6006,21.617,199300.0
2011-05-18 14:30:00,26.25,26.27,26.25,26.26,254800.0,21.6088,21.6253,21.6088,21.617,254800.0
2011-05-18 14:35:00,26.26,26.27,26.22,26.22,47000.0,21.617,21.6253,21.5841,21.5841,47000.0
2011-05-18 14:40:00,26.22,26.25,26.22,26.23,54100.0,21.5841,21.6088,21.5841,21.5924,54100.0
2011-05-18 14:45:00,26.24,26.25,26.24,26.24,122400.0,21.6006,21.6088,21.6006,21.6006,122400.0
2011-05-18 14:50:00,26.25,26.25,26.23,26.23,39700.0,21.6088,21.6088,21.5924,21.5924,39700.0
2011-05-18 14:55:00,26.24,26.25,26.22,26.23,72600.0,21.6006,21.6088,21.5841,21.5924,72600.0
2011-05-18 15:00:00,26.23,26.25,26.22,26.25,133400.0,21.5924,21.6088,21.5841,21.6088,133400.0
2011-05-18 15:05:00,26.26,26.27,26.25,26.25,136200.0,21.617,21.6253,21.6088,21.6088,136200.0
2011-05-18 15:10:00,26.25,26.27,26.24,26.26,43100.0,21.6088,21.6253,21.6006,21.617,43100.0
2011-05-18 15:15:00,26.26,26.29,26.25,26.29,36300.0,21.617,21.6417,21.6088,21.6417,36300.0
2011-05-18 15:20:00,26.28,26.29,26.26,26.28,163700.0,21.6335,21.6417,21.617,21.6335,163700.0
2011-05-18 15:25:00,26.28,26.29,26.27,26.29,77900.0,21.6335,21.6417,21.6253,21.6417,77900.0
2011-05-18 15:30:00,26.29,26.29,26.26,26.27,98800.0,21.6417,21.6417,21.617,21.6253,98800.0
2011-05-18 15:35:00,26.27,26.27,26.26,26.27,86800.0,21.6253,21.6253,21.617,21.6253,86800.0
2011-05-18 15:40:00,26.27,26.29,26.26,26.29,175100.0,21.6253,21.6417,21.617,21.6417,175100.0
2011-05-18 15:45:00,26.29,26.29,26.26,26.27,516200.0,21.6417,21.6417,21.617,21.6253,516200.0
2011-05-18 15:50:00,26.26,26.29,26.26,26.28,652200.0,21.617,21.6417,21.617,21.6335,652200.0
2011-05-18 15:55:00,26.27,26.28,26.25,26.27,1607600.0,21.6253,21.6335,21.6088,21.6253,1607600.0
2011-05-19 09:30:00,26.37,26.37,26.31,26.32,435800.0,21.7076,21.7076,21.6582,21.6664,435800.0
2011-05-19 09:35:00,26.32,26.32,26.26,26.27,126900.0,21.6664,21.6664,21.617,21.6253,126900.0
2011-05-19 09:40:00,26.27,26.29,26.26,26.29,45700.0,21.6253,21.6417,21.617,21.6417,45700.0
2011-05-19 09:45:00,26.29,26.33,26.28,26.32,127600.0,21.6417,21.6747,21.6335,21.6664,127600.0
2011-05-19 09:50:00,26.32,26.35,26.31,26.34,108000.0,21.6664,21.6911,21.6582,21.6829,108000.0
2011-05-19 09:55:00,26.34,26.36,26.34,26.34,179300.0,21.6829,21.6994,21.6829,21.6829,179300.0
2011-05-19 10:00:00,26.33,26.33,26.26,26.3,1000200.0,21.6747,21.6747,21.617,21.65,1000200.0
2011-05-19 10:05:00,26.29,26.3,26.24,26.24,243800.0,21.6417,21.65,21.6006,21.6006,243800.0
2011-05-19 10:10:00,26.25,26.25,26.2,26.22,371200.0,21.6088,21.6088,21.5677,21.5841,371200.0
2011-05-19 10:15:00,26.22,26.25,26.22,26.25,17200.0,21.5841,21.6088,21.5841,21.6088,17200.0
2011-05-19 10:20:00,26.25,26.29,26.25,26.26,57900.0,21.6088,21.6417,21.6088,21.617,57900.0
2011-05-19 10:25:00,26.25,26.27,26.24,26.27,13700.0,21.6088,21.6253,21.6006,21.6253,13700.0
2011-05-19 10:30:00,26.26,26.28,26.23,26.25,456800.0,21.617,21.6335,21.5924,21.6088,456800.0
2011-05-19 10:35:00,26.25,26.27,26.25,26.25,10200.0,21.6088,21.6253,21.6088,21.6088,10200.0
2011-05-19 10:40:00,26.25,26.26,26.21,26.21,55000.0,21.6088,21.617,21.5759,21.5759,55000.0
2011-05-19 10:45:00,26.22,26.24,26.21,26.23,115800.0,21.5841,21.6006,21.5759,21.5924,115800.0
2011-05-19 10:50:00,26.23,26.23,26.18,26.18,41000.0,21.5924,21.5924,21.5512,21.5512,41000.0
2011-05-19 10:55:00,26.18,26.19,26.18,26.19,132800.0,21.5512,21.5594,21.5512,21.5594,132800.0
2011-05-19 11:00:00,26.18,26.2,26.17,26.2,12100.0,21.5512,21.5677,21.543,21.5677,12100.0
2011-05-19 11:05:00,26.2,26.2,26.18,26.18,15900.0,21.5677,21.5677,21.5512,21.5512,15900.0
2011-05-19 11:10:00,26.18,26.18,26.16,26.18,18400.0,21.5512,21.5512,21.5347,21.5512,18400.0
2011-05-19 11:15:00,26.18,26.2,26.18,26.2,43500.0,21.5512,21.5677,21.5512,21.5677,43500.0
2011-05-19 11:20:00,26.2,26.21,26.2,26.2,32300.0,21.5677,21.5759,21.5677,21.5677,32300.0
2011-05-19 11:25:00,26.2,26.23,26.2,26.21,34700.0,21.5677,21.5924,21.5677,21.5759,34700.0
2011-05-19 11:30:00,26.22,26.23,26.21,26.21,41600.0,21.5841,21.5924,21.5759,21.5759,41600.0
2011-05-19 11:35:00,26.21,26.22,26.21,26.21,63000.0,21.5759,21.5841,21.5759,21.5759,63000.0
2011-05-19 11:40:00,26.21,26.21,26.2,26.2,49100.0,21.5759,21.5759,21.5677,21.5677,49100.0
2011-05-19 11:45:00,26.21,26.22,26.2,26.2,26900.0,21.5759,21.5841,21.5677,21.5677,26900.0
2011-05-19 11:50:00,26.2,26.21,26.2,26.21,76800.0,21.5677,21.5759,21.5677,21.5759,76800.0
2011-05-19 11:55:00,26.21,26.21,26.19,26.21,12600.0,21.5759,21.5759,21.5594,21.5759,12600.0
2011-05-19 12:00:00,26.21,26.23,26.21,26.22,22700.0,21.5759,21.5924,21.5759,21.5841,22700.0
2011-05-19 12:05:00,26.23,26.29,26.23,26.29,20300.0,21.5924,21.6417,21.5924,21.6417,20300.0
2011-05-19 12:10:00,26.28,26.31,26.28,26.31,32400.0,21.6335,21.6582,21.6335,21.6582,32400.0
2011-05-19 12:15:00,26.3,26.31,26.29,26.3,12700.0,21.65,21.6582,21.6417,21.65,12700.0
2011-05-19 12:20:00,26.3,26.32,26.29,26.29,12000.0,21.65,21.6664,21.6417,21.6417,12000.0
2011-05-19 12:25:00,26.29,26.33,26.29,26.32,74800.0,21.6417,21.6747,21.6417,21.6664,74800.0
2011-05-19 12:30:00,26.33,26.34,26.3,26.32,16700.0,21.6747,21.6829,21.65,21.6664,16700.0
2011-05-19 12:35:00,26.33,26.35,26.31,26.35,168800.0,21.6747,21.6911,21.6582,21.6911,168800.0
2011-05-19 12:40:00,26.36,26.36,26.33,26.34,48300.0,21.6994,21.6994,21.6747,21.6829,48300.0
2011-05-19 12:45:00,26.33,26.33,26.31,26.32,63000.0,21.6747,21.6747,21.6582,21.6664,63000.0
2011-05-19 12:50:00,26.31,26.34,26.31,26.32,27600.0,21.6582,21.6829,21.6582,21.6664,27600.0
2011-05-19 12:55:00,26.32,26.33,26.31,26.32,19900.0,21.6664,21.6747,21.6582,21.6664,19900.0
2011-05-19 13:00:00,26.32,26.32,26.31,26.32,39100.0,21.6664,21.6664,21.6582,21.6664,39100.0
2011-05-19 13:05:00,26.32,26.34,26.31,26.33,47900.0,21.6664,21.6829,21.6582,21.6747,47900.0
2011-05-19 13:10:00,26.33,26.34,26.33,26.34,25900.0,21.6747,21.6829,21.6747,21.6829,25900.0
2011-05-19 13:15:00,26.34,26.36,26.33,26.36,40500.0,21.6829,21.6994,21.6747,21.6994,40500.0
2011-05-19 13:20:00,26.36,26.36,26.35,26.35,36000.0,21.6994,21.6994,21.6911,21.6911,36000.0
2011-05-19 13:25:00,26.34,26.34,26.33,26.33,29600.0,21.6829,21.6829,21.6747,21.6747,29600.0
2011-05-19 13:30:00,26.34,26.35,26.34,26.35,13300.0,21.6829,21.6911,21.6829,21.6911,13300.0
2011-05-19 13:35:00,26.35,26.35,26.33,26.33,28600.0,21.6911,21.6911,21.6747,21.6747,28600.0
2011-05-19 13:40:00,26.32,26.33,26.31,26.32,117800.0,21.6664,21.6747,21.6582,21.6664,117800.0
2011-05-19 13:45:00,26.32,26.33,26.32,26.33,21800.0,21.6664,21.6747,21.6664,21.6747,21800.0
2011-05-19 13:50:00,26.33,26.34,26.32,26.33,16300.0,21.6747,21.6829,21.6664,21.6747,16300.0
2011-05-19 13:55:00,26.33,26.36,26.33,26.34,14000.0,21.6747,21.6994,21.6747,21.6829,14000.0
2011-05-19 14:00:00,26.34,26.37,26.34,26.36,54400.0,21.6829,21.7076,21.6829,21.6994,54400.0
2011-05-19 14:05:00,26.37,26.38,26.34,26.35,17000.0,21.7076,21.7158,21.6829,21.6911,17000.0
2011-05-19 14:10:00,26.35,26.36,26.33,26.33,36200.0,21.6911,21.6994,21.6747,21.6747,36200.0
2011-05-19 14:15:00,26.34,26.34,26.31,26.32,143600.0,21.6829,21.6829,21.6582,21.6664,143600.0
2011-05-19 14:20:00,26.32,26.33,26.31,26.32,17900.0,21.6664,21.6747,21.6582,21.6664,17900.0
2011-05-19 14:25:00,26.31,26.32,26.28,26.3,48200.0,21.6582,21.6664,21.6335,21.65,48200.0
2011-05-19 14:30:00,26.3,26.3,26.27,26.29,45400.0,21.65,21.65,21.6253,21.6417,45400.0
2011-05-19 14:35:00,26.3,26.3,26.29,26.29,10600.0,21.65,21.65,21.6417,21.6417,10600.0
2011-05-19 14:40:00,26.3,26.3,26.24,26.25,266400.0,21.65,21.65,21.6006,21.6088,266400.0
2011-05-19 14:45:00,26.26,26.28,26.26,26.27,15900.0,21.617,21.6335,21.617,21.6253,15900.0
2011-05-19 14:50:00,26.28,26.3,26.27,26.29,54200.0,21.6335,21.65,21.6253,21.6417,54200.0
2011-05-19 14:55:00,26.28,26.29,26.27,26.28,8100.0,21.6335,21.6417,21.6253,21.6335,8100.0
2011-05-19 15:00:00,26.28,26.31,26.28,26.3,121400.0,21.6335,21.6582,21.6335,21.65,121400.0
2011-05-19 15:05:00,26.31,26.31,26.3,26.31,50400.0,21.6582,21.6582,21.65,21.6582,50400.0
2011-05-19 15:10:00,26.31,26.32,26.31,26.31,41000.0,21.6582,21.6664,21.6582,21.6582,41000.0
2011-05-19 15:15:00,26.31,26.31,26.3,26.31,66200.0,21.6582,21.6582,21.65,21.6582,66200.0
2011-05-19 15:20:00,26.31,26.33,26.3,26.31,33600.0,21.6582,21.6747,21.65,21.6582,33600.0
2011-05-19 15:25:00,26.32,26.32,26.31,26.32,16100.0,21.6664,21.6664,21.6582,21.6664,16100.0
2011-05-19 15:30:00,26.31,26.33,26.3,26.31,49500.0,21.6582,21.6747,21.65,21.6582,49500.0
2011-05-19 15:35:00,26.31,26.32,26.3,26.32,135800.0,21.6582,21.6664,21.65,21.6664,135800.0
2011-05-19 15:40:00,26.32,26.32,26.3,26.3,76300.0,21.6664,21.6664,21.65,21.65,76300.0
2011-05-19 15:45:00,26.31,26.32,26.3,26.32,316500.0,21.6582,21.6664,21.65,21.6664,316500.0
2011-05-19 15:50:00,26.32,26.32,26.3,26.32,305400.0,21.6664,21.6664,21.65,21.6664,305400.0
2011-05-19 15:55:00,26.33,26.34,26.31,26.33,837300.0,21.6747,21.6829,21.6582,21.6747,837300.0
2011-05-20 09:30:00,26.29,26.34,26.27,26.32,415100.0,21.6417,21.6829,21.6253,21.6664,415100.0
2011-05-20 09:35:00,26.31,26.34,26.3,26.34,87900.0,21.6582,21.6829,21.65,21.6829,87900.0
2011-05-20 09:40:00,26.34,26.34,26.32,26.32,50300.0,21.6829,21.6829,21.6664,21.6664,50300.0
2011-05-20 09:45:00,26.32,26.32,26.29,26.29,55400.0,21.6664,21.6664,21.6417,21.6417,55400.0
2011-05-20 09:50:00,26.3,26.31,26.26,26.29,193100.0,21.65,21.6582,21.617,21.6417,193100.0
2011-05-20 09:55:00,26.28,26.29,26.25,26.28,333200.0,21.6335,21.6417,21.6088,21.6335,333200.0
2011-05-20 10:00:00,26.27,26.28,26.24,26.27,337700.0,21.6253,21.6335,21.6006,21.6253,337700.0
2011-05-20 10:05:00,26.27,26.29,26.25,26.26,103000.0,21.6253,21.6417,21.6088,21.617,103000.0
2011-05-20 10:10:00,26.25,26.26,26.22,26.22,79900.0,21.6088,21.617,21.5841,21.5841,79900.0
2011-05-20 10:15:00,26.22,26.25,26.2,26.25,169300.0,21.5841,21.6088,21.5677,21.6088,169300.0
2011-05-20 10:20:00,26.24,26.24,26.22,26.24,58800.0,21.6006,21.6006,21.5841,21.6006,58800.0
2011-05-20 10:25:00,26.24,26.27,26.24,26.26,41600.0,21.6006,21.6253,21.6006,21.617,41600.0
2011-05-20 10:30:00,26.25,26.26,26.22,26.25,84600.0,21.6088,21.617,21.5841,21.6088,84600.0
2011-05-20 10:35:00,26.25,26.25,26.22,26.24,111600.0,21.6088,21.6088,21.5841,21.6006,111600.0
2011-05-20 10:40:00,26.24,26.25,26.18,26.19,149100.0,21.6006,21.6088,21.5512,21.5594,149100.0
2011-05-20 10:45:00,26.19,26.19,26.15,26.19,511200.0,21.5594,21.5594,21.5265,21.5594,511200.0
2011-05-20 10:50:00,26.18,26.18,26.17,26.18,39200.0,21.5512,21.5512,21.543,21.5512,39200.0
2011-05-20 10:55:00,26.18,26.18,26.16,26.18,161000.0,21.5512,21.5512,21.5347,21.5512,161000.0
2011-05-20 11:00:00,26.18,26.19,26.16,26.17,35200.0,21.5512,21.5594,21.5347,21.543,35200.0
2011-05-20 11:05:00,26.18,26.19,26.17,26.19,13100.0,21.5512,21.5594,21.543,21.5594,13100.0
2011-05-20 11:10:00,26.2,26.21,26.19,26.2,28000.0,21.5677,21.5759,21.5594,21.5677,28000.0
2011-05-20 11:15:00,26.19,26.21,26.18,26.2,50100.0,21.5594,21.5759,21.5512,21.5677,50100.0
2011-05-20 11:20:00,26.2,26.2,26.18,26.2,29900.0,21.5677,21.5677,21.5512,21.5677,29900.0
2011-05-20 11:25:00,26.2,26.2,26.18,26.18,37400.0,21.5677,21.5677,21.5512,21.5512,37400.0
2011-05-20 11:30:00,26.19,26.2,26.19,26.19,47400.0,21.5594,21.5677,21.5594,21.5594,47400.0
2011-05-20 11:35:00,26.19,26.22,26.19,26.21,77900.0,21.5594,21.5841,21.5594,21.5759,77900.0
2011-05-20 11:40:00,26.21,26.21,26.19,26.2,17600.0,21.5759,21.5759,21.5594,21.5677,17600.0
2011-05-20 11:45:00,26.2,26.21,26.19,26.19,37000.0,21.5677,21.5759,21.5594,21.5594,37000.0
2011-05-20 11:50:00,26.19,26.2,26.17,26.17,35300.0,21.5594,21.5677,21.543,21.543,35300.0
2011-05-20 11:55:00,26.18,26.19,26.18,26.18,15200.0,21.5512,21.5594,21.5512,21.5512,15200.0
2011-05-20 12:00:00,26.18,26.21,26.18,26.2,26700.0,21.5512,21.5759,21.5512,21.5677,26700.0
2011-05-20 12:05:00,26.19,26.21,26.17,26.18,30400.0,21.5594,21.5759,21.543,21.5512,30400.0
2011-05-20 12:10:00,26.17,26.2,26.17,26.2,11300.0,21.543,21.5677,21.543,21.5677,11300.0
2011-05-20 12:15:00,26.2,26.22,26.2,26.21,10400.0,21.5677,21.5841,21.5677,21.5759,10400.0
2011-05-20 12:20:00,26.21,26.25,26.21,26.24,30600.0,21.5759,21.6088,21.5759,21.6006,30600.0
2011-05-20 12:25:00,26.25,26.28,26.24,26.27,54800.0,21.6088,21.6335,21.6006,21.6253,54800.0
2011-05-20 12:30:00,26.28,26.31,26.28,26.31,42000.0,21.6335,21.6582,21.6335,21.6582,42000.0
2011-05-20 12:35:00,26.3,26.31,26.29,26.31,21800.0,21.65,21.6582,21.6417,21.6582,21800.0
2011-05-20 12:40:00,26.3,26.3,26.3,26.3,24800.0,21.65,21.65,21.65,21.65,24800.0
2011-05-20 12:45:00,26.29,26.3,26.29,26.3,1300.0,21.6417,21.65,21.6417,21.65,1300.0
2011-05-20 12:50:00,26.29,26.3,26.27,26.27,38300.0,21.6417,21.65,21.6253,21.6253,38300.0
2011-05-20 12:55:00,26.27,26.28,26.25,26.26,61800.0,21.6253,21.6335,21.6088,21.617,61800.0
2011-05-20 13:00:00,26.27,26.29,26.27,26.29,22100.0,21.6253,21.6417,21.6253,21.6417,22100.0
2011-05-20 13:05:00,26.28,26.3,26.28,26.28,16800.0,21.6335,21.65,21.6335,21.6335,16800.0
2011-05-20 13:10:00,26.29,26.29,26.28,26.29,4800.0,21.6417,21.6417,21.6335,21.6417,4800.0
2011-05-20 13:15:00,26.28,26.31,26.28,26.31,23200.0,21.6335,21.6582,21.6335,21.6582,23200.0
2011-05-20 13:20:00,26.3,26.33,26.3,26.33,330200.0,21.65,21.6747,21.65,21.6747,330200.0
2011-05-20 13:25:00,26.33,26.33,26.3,26.31,29400.0,21.6747,21.6747,21.65,21.6582,29400.0
2011-05-20 13:30:00,26.31,26.35,26.31,26.35,26600.0,21.6582,21.6911,21.6582,21.6911,26600.0
2011-05-20 13:35:00,26.34,26.35,26.33,26.35,26200.0,21.6829,21.6911,21.6747,21.6911,26200.0
2011-05-20 13:40:00,26.36,26.36,26.33,26.33,7600.0,21.6994,21.6994,21.6747,21.6747,7600.0
2011-05-20 13:45:00,26.33,26.34,26.32,26.32,4800.0,21.6747,21.6829,21.6664,21.6664,4800.0
2011-05-20 13:50:00,26.32,26.32,26.31,26.31,8100.0,21.6664,21.6664,21.6582,21.6582,8100.0
2011-05-20 13:55:00,26.31,26.33,26.3,26.32,224700.0,21.6582,21.6747,21.65,21.6664,224700.0
2011-05-20 14:00:00,26.33,26.34,26.32,26.33,43900.0,21.6747,21.6829,21.6664,21.6747,43900.0
2011-05-20 14:05:00,26.33,26.33,26.3,26.3,164200.0,21.6747,21.6747,21.65,21.65,164200.0
2011-05-20 14:10:00,26.3,26.31,26.3,26.3,154100.0,21.65,21.6582,21.65,21.65,154100.0
2011-05-20 14:15:00,26.29,26.3,26.29,26.3,32800.0,21.6417,21.65,21.6417,21.65,32800.0
2011-05-20 14:20:00,26.3,26.3,26.28,26.29,102600.0,21.65,21.65,21.6335,21.6417,102600.0
2011-05-20 14:25:00,26.3,26.31,26.29,26.29,143300.0,21.65,21.6582,21.6417,21.6417,143300.0
2011-05-20 14:30:00,26.3,26.31,26.29,26.29,227100.0,21.65,21.6582,21.6417,21.6417,227100.0
2011-05-20 14:35:00,26.3,26.3,26.28,26.3,130000.0,21.65,21.65,21.6335,21.65,130000.0
2011-05-20 14:40:00,26.29,26.32,26.29,26.32,15500.0,21.6417,21.6664,21.6417,21.6664,15500.0
2011-05-20 14:45:00,26.32,26.32,26.3,26.31,30900.0,21.6664,21.6664,21.65,21.6582,30900.0
2011-05-20 14:50:00,26.3,26.31,26.29,26.29,331300.0,21.65,21.6582,21.6417,21.6417,331300.0
2011-05-20 14:55:00,26.3,26.3,26.24,26.25,76300.0,21.65,21.65,21.6006,21.6088,76300.0
2011-05-20 15:00:00,26.24,26.24,26.21,26.21,326800.0,21.6006,21.6006,21.5759,21.5759,326800.0
2011-05-20 15:05:00,26.22,26.24,26.22,26.23,351100.0,21.5841,21.6006,21.5841,21.5924,351100.0
2011-05-20 15:10:00,26.23,26.25,26.23,26.23,38000.0,21.5924,21.6088,21.5924,21.5924,38000.0
2011-05-20 15:15:00,26.23,26.24,26.21,26.23,141500.0,21.5924,21.6006,21.5759,21.5924,141500.0
2011-05-20 15:20:00,26.23,26.24,26.21,26.23,364900.0,21.5924,21.6006,21.5759,21.5924,364900.0
2011-05-20 15:25:00,26.22,26.23,26.22,26.23,53500.0,21.5841,21.5924,21.5841,21.5924,53500.0
2011-05-20 15:30:00,26.22,26.24,26.21,26.24,94300.0,21.5841,21.6006,21.5759,21.6006,94300.0
2011-05-20 15:35:00,26.24,26.25,26.21,26.21,193100.0,21.6006,21.6088,21.5759,21.5759,193100.0
2011-05-20 15:40:00,26.23,26.23,26.21,26.21,533700.0,21.5924,21.5924,21.5759,21.5759,533700.0
2011-05-20 15:45:00,26.22,26.22,26.19,26.2,473700.0,21.5841,21.5841,21.5594,21.5677,473700.0
2011-05-20 15:50:00,26.2,26.21,26.14,26.15,674000.0,21.5677,21.5759,21.5183,21.5265,674000.0
2011-05-20 15:55:00,26.15,26.19,26.15,26.16,1389200.0,21.5265,21.5594,21.5265,21.5347,1389200.0
2011-05-23 09:30:00,25.82,25.83,25.73,25.75,448900.0,21.2548,21.2631,21.1808,21.1972,448900.0
2011-05-23 09:35:00,25.76,25.8,25.75,25.8,339900.0,21.2055,21.2384,21.1972,21.2384,339900.0
2011-05-23 09:40:00,25.81,25.82,25.78,25.79,154400.0,21.2466,21.2548,21.2219,21.2301,154400.0
2011-05-23 09:45:00,25.79,25.82,25.78,25.79,116000.0,21.2301,21.2548,21.2219,21.2301,116000.0
2011-05-23 09:50:00,25.8,25.8,25.75,25.75,235200.0,21.2384,21.2384,21.1972,21.1972,235200.0
2011-05-23 09:55:00,25.75,25.8,25.75,25.76,51500.0,21.1972,21.2384,21.1972,21.2055,51500.0
2011-05-23 10:00:00,25.76,25.81,25.75,25.79,121000.0,21.2055,21.2466,21.1972,21.2301,121000.0
2011-05-23 10:05:00,25.79,25.8,25.77,25.77,54500.0,21.2301,21.2384,21.2137,21.2137,54500.0
2011-05-23 10:10:00,25.77,25.78,25.73,25.74,74100.0,21.2137,21.2219,21.1808,21.189,74100.0
2011-05-23 10:15:00,25.74,25.76,25.7,25.71,164600.0,21.189,21.2055,21.1561,21.1643,164600.0
2011-05-23 10:20:00,25.71,25.75,25.7,25.73,91800.0,21.1643,21.1972,21.1561,21.1808,91800.0
2011-05-23 10:25:00,25.74,25.74,25.71,25.73,21700.0,21.189,21.189,21.1643,21.1808,21700.0
2011-05-23 10:30:00,25.74,25.78,25.74,25.78,17000.0,21.189,21.2219,21.189,21.2219,17000.0
2011-05-23 10:35:00,25.77,25.79,25.76,25.78,396900.0,21.2137,21.2301,21.2055,21.2219,396900.0
2011-05-23 10:40:00,25.77,25.77,25.76,25.77,129900.0,21.2137,21.2137,21.2055,21.2137,129900.0
2011-05-23 10:45:00,25.77,25.77,25.72,25.75,291100.0,21.2137,21.2137,21.1725,21.1972,291100.0
2011-05-23 10:50:00,25.75,25.79,25.74,25.78,70200.0,21.1972,21.2301,21.189,21.2219,70200.0
2011-05-23 10:55:00,25.78,25.8,25.76,25.77,134800.0,21.2219,21.2384,21.2055,21.2137,134800.0
2011-05-23 11:00:00,25.77,25.8,25.76,25.8,40700.0,21.2137,21.2384,21.2055,21.2384,40700.0
2011-05-23 11:05:00,25.8,25.8,25.76,25.78,19200.0,21.2384,21.2384,21.2055,21.2219,19200.0
2011-05-23 11:10:00,25.78,25.8,25.76,25.78,36800.0,21.2219,21.2384,21.2055,21.2219,36800.0
2011-05-23 11:15:00,25.77,25.77,25.74,25.76,53700.0,21.2137,21.2137,21.189,21.2055,53700.0
2011-05-23 11:20:00,25.76,25.76,25.74,25.75,64300.0,21.2055,21.2055,21.189,21.1972,64300.0
2011-05-23 11:25:00,25.75,25.78,25.74,25.76,76900.0,21.1972,21.2219,21.189,21.2055,76900.0
2011-05-23 11:30:00,25.77,25.78,25.74,25.75,65900.0,21.2137,21.2219,21.189,21.1972,65900.0
2011-05-23 11:35:00,25.74,25.75,25.71,25.75,445400.0,21.189,21.1972,21.1643,21.1972,445400.0
2011-05-23 11:40:00,25.75,25.75,25.72,25.74,36400.0,21.1972,21.1972,21.1725,21.189,36400.0
2011-05-23 11:45:00,25.75,25.76,25.72,25.74,321600.0,21.1972,21.2055,21.1725,21.189,321600.0
2011-05-23 11:50:00,25.75,25.77,25.75,25.77,83400.0,21.1972,21.2137,21.1972,21.2137,83400.0
2011-05-23 11:55:00,25.77,25.77,25.75,25.75,74800.0,21.2137,21.2137,21.1972,21.1972,74800.0
2011-05-23 12:00:00,25.75,25.76,25.75,25.75,29200.0,21.1972,21.2055,21.1972,21.1972,29200.0
2011-05-23 12:05:00,25.74,25.76,25.73,25.76,18300.0,21.189,21.2055,21.1808,21.2055,18300.0
2011-05-23 12:10:00,25.76,25.76,25.71,25.74,169000.0,21.2055,21.2055,21.1643,21.189,169000.0
2011-05-23 12:15:00,25.74,25.74,25.71,25.73,57300.0,21.189,21.189,21.1643,21.1808,57300.0
2011-05-23 12:20:00,25.73,25.74,25.73,25.73,71900.0,21.1808,21.189,21.1808,21.1808,71900.0
2011-05-23 12:25:00,25.73,25.76,25.72,25.76,103800.0,21.1808,21.2055,21.1725,21.2055,103800.0
2011-05-23 12:30:00,25.77,25.78,25.75,25.78,114800.0,21.2137,21.2219,21.1972,21.2219,114800.0
2011-05-23 12:35:00,25.77,25.78,25.76,25.76,53400.0,21.2137,21.2219,21.2055,21.2055,53400.0
2011-05-23 12:40:00,25.76,25.77,25.75,25.75,35700.0,21.2055,21.2137,21.1972,21.1972,35700.0
2011-05-23 12:45:00,25.76,25.79,25.76,25.77,71900.0,21.2055,21.2301,21.2055,21.2137,71900.0
2011-05-23 12:50:00,25.78,25.79,25.77,25.79,52500.0,21.2219,21.2301,21.2137,21.2301,52500.0
2011-05-23 12:55:00,25.79,25.8,25.78,25.78,87400.0,21.2301,21.2384,21.2219,21.2219,87400.0
2011-05-23 13:00:00,25.79,25.79,25.78,25.78,12300.0,21.2301,21.2301,21.2219,21.2219,12300.0
2011-05-23 13:05:00,25.78,25.78,25.76,25.78,51700.0,21.2219,21.2219,21.2055,21.2219,51700.0
2011-05-23 13:10:00,25.78,25.8,25.78,25.78,20700.0,21.2219,21.2384,21.2219,21.2219,20700.0
2011-05-23 13:15:00,25.79,25.8,25.77,25.77,31900.0,21.2301,21.2384,21.2137,21.2137,31900.0
2011-05-23 13:20:00,25.78,25.79,25.77,25.79,52300.0,21.2219,21.2301,21.2137,21.2301,52300.0
2011-05-23 13:25:00,25.79,25.79,25.76,25.77,44900.0,21.2301,21.2301,21.2055,21.2137,44900.0
2011-05-23 13:30:00,25.77,25.77,25.76,25.77,21000.0,21.2137,21.2137,21.2055,21.2137,21000.0
2011-05-23 13:35:00,25.77,25.78,25.76,25.77,58300.0,21.2137,21.2219,21.2055,21.2137,58300.0
2011-05-23 13:40:00,25.77,25.78,25.76,25.76,35600.0,21.2137,21.2219,21.2055,21.2055,35600.0
2011-05-23 13:45:00,25.76,25.78,25.75,25.78,10700.0,21.2055,21.2219,21.1972,21.2219,10700.0
2011-05-23 13:50:00,25.77,25.78,25.77,25.77,3600.0,21.2137,21.2219,21.2137,21.2137,3600.0
2011-05-23 13:55:00,25.77,25.81,25.77,25.79,107100.0,21.2137,21.2466,21.2137,21.2301,107100.0
2011-05-23 14:00:00,25.8,25.8,25.79,25.79,40400.0,21.2384,21.2384,21.2301,21.2301,40400.0
2011-05-23 14:05:00,25.8,25.82,25.8,25.81,62300.0,21.2384,21.2548,21.2384,21.2466,62300.0
2011-05-23 14:10:00,25.81,25.84,25.81,25.82,126700.0,21.2466,21.2713,21.2466,21.2548,126700.0
2011-05-23 14:15:00,25.82,25.83,25.8,25.8,162300.0,21.2548,21.2631,21.2384,21.2384,162300.0
2011-05-23 14:20:00,25.8,25.82,25.8,25.81,44600.0,21.2384,21.2548,21.2384,21.2466,44600.0
2011-05-23 14:25:00,25.81,25.84,25.81,25.82,139000.0,21.2466,21.2713,21.2466,21.2548,139000.0
2011-05-23 14:30:00,25.82,25.84,25.81,25.84,97600.0,21.2548,21.2713,21.2466,21.2713,97600.0
2011-05-23 14:35:00,25.84,25.89,25.83,25.87,256600.0,21.2713,21.3125,21.2631,21.296,256600.0
2011-05-23 14:40:00,25.88,25.88,25.85,25.86,64000.0,21.3042,21.3042,21.2795,21.2878,64000.0
2011-05-23 14:45:00,25.86,25.87,25.84,25.84,60500.0,21.2878,21.296,21.2713,21.2713,60500.0
2011-05-23 14:50:00,25.84,25.86,25.84,25.86,43200.0,21.2713,21.2878,21.2713,21.2878,43200.0
2011-05-23 14:55:00,25.85,25.87,25.83,25.84,34500.0,21.2795,21.296,21.2631,21.2713,34500.0
2011-05-23 15:00:00,25.84,25.87,25.84,25.87,200000.0,21.2713,21.296,21.2713,21.296,200000.0
2011-05-23 15:05:00,25.87,25.9,25.85,25.85,616900.0,21.296,21.3207,21.2795,21.2795,616900.0
2011-05-23 15:10:00,25.85,25.86,25.83,25.84,194600.0,21.2795,21.2878,21.2631,21.2713,194600.0
2011-05-23 15:15:00,25.84,25.85,25.83,25.85,73700.0,21.2713,21.2795,21.2631,21.2795,73700.0
2011-05-23 15:20:00,25.85,25.86,25.84,25.85,170000.0,21.2795,21.2878,21.2713,21.2795,170000.0
2011-05-23 15:25:00,25.85,25.85,25.82,25.82,93700.0,21.2795,21.2795,21.2548,21.2548,93700.0
2011-05-23 15:30:00,25.83,25.84,25.81,25.81,383900.0,21.2631,21.2713,21.2466,21.2466,383900.0
2011-05-23 15:35:00,25.81,25.82,25.8,25.8,271200.0,21.2466,21.2548,21.2384,21.2384,271200.0
2011-05-23 15:40:00,25.8,25.82,25.78,25.78,259900.0,21.2384,21.2548,21.2219,21.2219,259900.0
2011-05-23 15:45:00,25.79,25.83,25.78,25.81,413200.0,21.2301,21.2631,21.2219,21.2466,413200.0
2011-05-23 15:50:00,25.8,25.81,25.8,25.8,363600.0,21.2384,21.2466,21.2384,21.2384,363600.0
2011-05-23 15:55:00,25.8,25.83,25.79,25.8,1479400.0,21.2384,21.2631,21.2301,21.2384,1479400.0
2011-05-24 09:30:00,25.86,25.87,25.84,25.85,207000.0,21.2878,21.296,21.2713,21.2795,207000.0
2011-05-24 09:35:00,25.85,25.87,25.84,25.84,208900.0,21.2795,21.296,21.2713,21.2713,208900.0
2011-05-24 09:40:00,25.84,25.85,25.83,25.83,187100.0,21.2713,21.2795,21.2631,21.2631,187100.0
2011-05-24 09:45:00,25.83,25.85,25.8,25.8,101500.0,21.2631,21.2795,21.2384,21.2384,101500.0
2011-05-24 09:50:00,25.8,25.85,25.8,25.85,80900.0,21.2384,21.2795,21.2384,21.2795,80900.0
2011-05-24 09:55:00,25.84,25.85,25.83,25.84,263700.0,21.2713,21.2795,21.2631,21.2713,263700.0
2011-05-24 10:00:00,25.85,25.87,25.8,25.8,418400.0,21.2795,21.296,21.2384,21.2384,418400.0
2011-05-24 10:05:00,25.8,25.83,25.79,25.81,271500.0,21.2384,21.2631,21.2301,21.2466,271500.0
2011-05-24 10:10:00,25.82,25.87,25.82,25.86,115500.0,21.2548,21.296,21.2548,21.2878,115500.0
2011-05-24 10:15:00,25.86,25.87,25.85,25.86,81500.0,21.2878,21.296,21.2795,21.2878,81500.0
2011-05-24 10:20:00,25.85,25.87,25.84,25.84,84300.0,21.2795,21.296,21.2713,21.2713,84300.0
2011-05-24 10:25:00,25.84,25.86,25.8,25.8,70500.0,21.2713,21.2878,21.2384,21.2384,70500.0
2011-05-24 10:30:00,25.8,25.82,25.79,25.8,253100.0,21.2384,21.2548,21.2301,21.2384,253100.0
2011-05-24 10:35:00,25.8,25.8,25.75,25.76,61100.0,21.2384,21.2384,21.1972,21.2055,61100.0
2011-05-24 10:40:00,25.76,25.78,25.75,25.78,799200.0,21.2055,21.2219,21.1972,21.2219,799200.0
2011-05-24 10:45:00,25.78,25.8,25.77,25.79,102000.0,21.2219,21.2384,21.2137,21.2301,102000.0
2011-05-24 10:50:00,25.79,25.8,25.77,25.79,76600.0,21.2301,21.2384,21.2137,21.2301,76600.0
2011-05-24 10:55:00,25.78,25.79,25.78,25.78,107900.0,21.2219,21.2301,21.2219,21.2219,107900.0
2011-05-24 11:00:00,25.77,25.83,25.77,25.81,40000.0,21.2137,21.2631,21.2137,21.2466,40000.0
2011-05-24 11:05:00,25.81,25.82,25.8,25.81,37900.0,21.2466,21.2548,21.2384,21.2466,37900.0
2011-05-24 11:10:00,25.8,25.82,25.8,25.82,128200.0,21.2384,21.2548,21.2384,21.2548,128200.0
2011-05-24 11:15:00,25.82,25.82,25.8,25.8,58700.0,21.2548,21.2548,21.2384,21.2384,58700.0
2011-05-24 11:20:00,25.8,25.81,25.78,25.79,89300.0,21.2384,21.2466,21.2219,21.2301,89300.0
2011-05-24 11:25:00,25.79,25.79,25.78,25.78,196400.0,21.2301,21.2301,21.2219,21.2219,196400.0
2011-05-24 11:30:00,25.78,25.82,25.78,25.81,73200.0,21.2219,21.2548,21.2219,21.2466,73200.0
2011-05-24 11:35:00,25.81,25.81,25.79,25.8,23200.0,21.2466,21.2466,21.2301,21.2384,23200.0
2011-05-24 11:40:00,25.79,25.79,25.75,25.78,65800.0,21.2301,21.2301,21.1972,21.2219,65800.0
2011-05-24 11:45:00,25.77,25.78,25.75,25.75,40600.0,21.2137,21.2219,21.1972,21.1972,40600.0
2011-05-24 11:50:00,25.75,25.77,25.74,25.77,77700.0,21.1972,21.2137,21.189,21.2137,77700.0
2011-05-24 11:55:00,25.76,25.76,25.75,25.75,42800.0,21.2055,21.2055,21.1972,21.1972,42800.0
2011-05-24 12:00:00,25.76,25.76,25.73,25.73,64000.0,21.2055,21.2055,21.1808,21.1808,64000.0
2011-05-24 12:05:00,25.73,25.76,25.72,25.75,85800.0,21.1808,21.2055,21.1725,21.1972,85800.0
2011-05-24 12:10:00,25.74,25.77,25.74,25.76,69300.0,21.189,21.2137,21.189,21.2055,69300.0
2011-05-24 12:15:00,25.76,25.77,25.74,25.75,29900.0,21.2055,21.2137,21.189,21.1972,29900.0
2011-05-24 12:20:00,25.75,25.75,25.73,25.74,33900.0,21.1972,21.1972,21.1808,21.189,33900.0
2011-05-24 12:25:00,25.74,25.77,25.74,25.76,51100.0,21.189,21.2137,21.189,21.2055,51100.0
2011-05-24 12:30:00,25.76,25.76,25.74,25.75,24700.0,21.2055,21.2055,21.189,21.1972,24700.0
2011-05-24 12:35:00,25.75,25.77,25.75,25.76,86500.0,21.1972,21.2137,21.1972,21.2055,86500.0
2011-05-24 12:40:00,25.76,25.77,25.76,25.77,9600.0,21.2055,21.2137,21.2055,21.2137,9600.0
2011-05-24 12:45:00,25.77,25.77,25.74,25.75,35800.0,21.2137,21.2137,21.189,21.1972,35800.0
2011-05-24 12:50:00,25.74,25.76,25.74,25.74,7000.0,21.189,21.2055,21.189,21.189,7000.0
2011-05-24 12:55:00,25.75,25.75,25.74,25.75,80500.0,21.1972,21.1972,21.189,21.1972,80500.0
2011-05-24 13:00:00,25.75,25.76,25.74,25.76,6200.0,21.1972,21.2055,21.189,21.2055,6200.0
2011-05-24 13:05:00,25.76,25.77,25.76,25.76,5200.0,21.2055,21.2137,21.2055,21.2055,5200.0
2011-05-24 13:10:00,25.76,25.76,25.75,25.76,24100.0,21.2055,21.2055,21.1972,21.2055,24100.0
2011-05-24 13:15:00,25.76,25.76,25.74,25.74,42100.0,21.2055,21.2055,21.189,21.189,42100.0
2011-05-24 13:20:00,25.73,25.74,25.73,25.74,8500.0,21.1808,21.189,21.1808,21.189,8500.0
2011-05-24 13:25:00,25.75,25.76,25.74,25.75,73400.0,21.1972,21.2055,21.189,21.1972,73400.0
2011-05-24 13:30:00,25.74,25.75,25.73,25.73,14700.0,21.189,21.1972,21.1808,21.1808,14700.0
2011-05-24 13:35:00,25.72,25.73,25.71,25.73,37800.0,21.1725,21.1808,21.1643,21.1808,37800.0
2011-05-24 13:40:00,25.72,25.74,25.72,25.74,11900.0,21.1725,21.189,21.1725,21.189,11900.0
2011-05-24 13:45:00,25.74,25.75,25.74,25.74,30900.0,21.189,21.1972,21.189,21.189,30900.0
2011-05-24 13:50:00,25.74,25.77,25.74,25.77,4400.0,21.189,21.2137,21.189,21.2137,4400.0
2011-05-24 13:55:00,25.77,25.78,25.76,25.76,18800.0,21.2137,21.2219,21.2055,21.2055,18800.0
2011-05-24 14:00:00,25.77,25.78,25.76,25.77,20200.0,21.2137,21.2219,21.2055,21.2137,20200.0
2011-05-24 14:05:00,25.77,25.79,25.76,25.79,66900.0,21.2137,21.2301,21.2055,21.2301,66900.0
2011-05-24 14:10:00,25.78,25.81,25.78,25.79,61300.0,21.2219,21.2466,21.2219,21.2301,61300.0
2011-05-24 14:15:00,25.79,25.8,25.79,25.8,28200.0,21.2301,21.2384,21.2301,21.2384,28200.0
2011-05-24 14:20:00,25.81,25.82,25.8,25.82,11900.0,21.2466,21.2548,21.2384,21.2548,11900.0
2011-05-24 14:25:00,25.81,25.82,25.8,25.82,19700.0,21.2466,21.2548,21.2384,21.2548,19700.0
2011-05-24 14:30:00,25.81,25.81,25.79,25.8,12800.0,21.2466,21.2466,21.2301,21.2384,12800.0
2011-05-24 14:35:00,25.79,25.8,25.79,25.79,45800.0,21.2301,21.2384,21.2301,21.2301,45800.0
2011-05-24 14:40:00,25.79,25.8,25.78,25.79,63000.0,21.2301,21.2384,21.2219,21.2301,63000.0
2011-05-24 14:45:00,25.79,25.81,25.78,25.8,95100.0,21.2301,21.2466,21.2219,21.2384,95100.0
2011-05-24 14:50:00,25.79,25.79,25.78,25.79,22500.0,21.2301,21.2301,21.2219,21.2301,22500.0
2011-05-24 14:55:00,25.79,25.81,25.79,25.8,67400.0,21.2301,21.2466,21.2301,21.2384,67400.0
2011-05-24 15:00:00,25.8,25.83,25.79,25.83,46300.0,21.2384,21.2631,21.2301,21.2631,46300.0
2011-05-24 15:05:00,25.82,25.83,25.8,25.81,68100.0,21.2548,21.2631,21.2384,21.2466,68100.0
2011-05-24 15:10:00,25.82,25.82,25.78,25.81,77100.0,21.2548,21.2548,21.2219,21.2466,77100.0
2011-05-24 15:15:00,25.81,25.81,25.8,25.81,34300.0,21.2466,21.2466,21.2384,21.2466,34300.0
2011-05-24 15:20:00,25.8,25.82,25.8,25.8,27500.0,21.2384,21.2548,21.2384,21.2384,27500.0
2011-05-24 15:25:00,25.81,25.82,25.81,25.81,153700.0,21.2466,21.2548,21.2466,21.2466,153700.0
2011-05-24 15:30:00,25.81,25.81,25.79,25.8,147700.0,21.2466,21.2466,21.2301,21.2384,147700.0
2011-05-24 15:35:00,25.8,25.8,25.78,25.78,126200.0,21.2384,21.2384,21.2219,21.2219,126200.0
2011-05-24 15:40:00,25.78,25.79,25.77,25.77,72300.0,21.2219,21.2301,21.2137,21.2137,72300.0
2011-05-24 15:45:00,25.77,25.78,25.75,25.76,146500.0,21.2137,21.2219,21.1972,21.2055,146500.0
2011-05-24 15:50:00,25.75,25.76,25.73,25.74,120600.0,21.1972,21.2055,21.1808,21.189,120600.0
2011-05-24 15:55:00,25.73,25.74,25.72,25.72,726000.0,21.1808,21.189,21.1725,21.1725,726000.0
2011-05-25 09:30:00,25.68,25.72,25.64,25.7,145400.0,21.1396,21.1725,21.1067,21.1561,145400.0
2011-05-25 09:35:00,25.7,25.74,25.68,25.73,197300.0,21.1561,21.189,21.1396,21.1808,197300.0
2011-05-25 09:40:00,25.73,25.74,25.71,25.73,139900.0,21.1808,21.189,21.1643,21.1808,139900.0
2011-05-25 09:45:00,25.72,25.78,25.72,25.78,353000.0,21.1725,21.2219,21.1725,21.2219,353000.0
2011-05-25 09:50:00,25.78,25.78,25.75,25.76,126900.0,21.2219,21.2219,21.1972,21.2055,126900.0
2011-05-25 09:55:00,25.76,25.78,25.75,25.76,171600.0,21.2055,21.2219,21.1972,21.2055,171600.0
2011-05-25 10:00:00,25.76,25.78,25.73,25.73,140000.0,21.2055,21.2219,21.1808,21.1808,140000.0
2011-05-25 10:05:00,25.73,25.76,25.73,25.75,96800.0,21.1808,21.2055,21.1808,21.1972,96800.0
2011-05-25 10:10:00,25.75,25.75,25.72,25.75,63600.0,21.1972,21.1972,21.1725,21.1972,63600.0
2011-05-25 10:15:00,25.74,25.75,25.72,25.72,58300.0,21.189,21.1972,21.1725,21.1725,58300.0
2011-05-25 10:20:00,25.72,25.77,25.72,25.77,81700.0,21.1725,21.2137,21.1725,21.2137,81700.0
2011-05-25 10:25:00,25.76,25.79,25.76,25.78,78600.0,21.2055,21.2301,21.2055,21.2219,78600.0
2011-05-25 10:30:00,25.79,25.82,25.77,25.81,68300.0,21.2301,21.2548,21.2137,21.2466,68300.0
2011-05-25 10:35:00,25.81,25.85,25.81,25.84,551300.0,21.2466,21.2795,21.2466,21.2713,551300.0
2011-05-25 10:40:00,25.84,25.85,25.82,25.82,149600.0,21.2713,21.2795,21.2548,21.2548,149600.0
2011-05-25 10:45:00,25.83,25.83,25.79,25.79,160000.0,21.2631,21.2631,21.2301,21.2301,160000.0
2011-05-25 10:50:00,25.79,25.81,25.79,25.8,49900.0,21.2301,21.2466,21.2301,21.2384,49900.0
2011-05-25 10:55:00,25.8,25.81,25.77,25.77,62200.0,21.2384,21.2466,21.2137,21.2137,62200.0
2011-05-25 11:00:00,25.77,25.8,25.77,25.8,45900.0,21.2137,21.2384,21.2137,21.2384,45900.0
2011-05-25 11:05:00,25.8,25.82,25.79,25.79,127700.0,21.2384,21.2548,21.2301,21.2301,127700.0
2011-05-25 11:10:00,25.79,25.82,25.78,25.81,126000.0,21.2301,21.2548,21.2219,21.2466,126000.0
2011-05-25 11:15:00,25.82,25.82,25.79,25.8,54200.0,21.2548,21.2548,21.2301,21.2384,54200.0
2011-05-25 11:20:00,25.8,25.82,25.8,25.8,87400.0,21.2384,21.2548,21.2384,21.2384,87400.0
2011-05-25 11:25:00,25.8,25.81,25.8,25.8,63100.0,21.2384,21.2466,21.2384,21.2384,63100.0
2011-05-25 11:30:00,25.8,25.81,25.8,25.8,43000.0,21.2384,21.2466,21.2384,21.2384,43000.0
2011-05-25 11:35:00,25.8,25.84,25.8,25.84,98700.0,21.2384,21.2713,21.2384,21.2713,98700.0
2011-05-25 11:40:00,25.83,25.85,25.83,25.83,95000.0,21.2631,21.2795,21.2631,21.2631,95000.0
2011-05-25 11:45:00,25.84,25.86,25.83,25.83,86600.0,21.2713,21.2878,21.2631,21.2631,86600.0
2011-05-25 11:50:00,25.84,25.85,25.84,25.84,68100.0,21.2713,21.2795,21.2713,21.2713,68100.0
2011-05-25 11:55:00,25.84,25.84,25.83,25.84,10100.0,21.2713,21.2713,21.2631,21.2713,10100.0
2011-05-25 12:00:00,25.84,25.85,25.83,25.84,39700.0,21.2713,21.2795,21.2631,21.2713,39700.0
2011-05-25 12:05:00,25.83,25.85,25.83,25.84,45600.0,21.2631,21.2795,21.2631,21.2713,45600.0
2011-05-25 12:10:00,25.84,25.85,25.83,25.84,22200.0,21.2713,21.2795,21.2631,21.2713,22200.0
2011-05-25 12:15:00,25.84,25.84,25.82,25.83,36300.0,21.2713,21.2713,21.2548,21.2631,36300.0
2011-05-25 12:20:00,25.82,25.84,25.82,25.84,75600.0,21.2548,21.2713,21.2548,21.2713,75600.0
2011-05-25 12:25:00,25.84,25.85,25.83,25.83,31000.0,21.2713,21.2795,21.2631,21.2631,31000.0
2011-05-25 12:30:00,25.84,25.84,25.82,25.84,27100.0,21.2713,21.2713,21.2548,21.2713,27100.0
2011-05-25 12:35:00,25.84,25.84,25.83,25.84,67000.0,21.2713,21.2713,21.2631,21.2713,67000.0
2011-05-25 12:40:00,25.84,25.84,25.82,25.82,43900.0,21.2713,21.2713,21.2548,21.2548,43900.0
2011-05-25 12:45:00,25.83,25.84,25.82,25.82,37000.0,21.2631,21.2713,21.2548,21.2548,37000.0
2011-05-25 12:50:00,25.82,25.83,25.81,25.83,261800.0,21.2548,21.2631,21.2466,21.2631,261800.0
2011-05-25 12:55:00,25.83,25.85,25.82,25.85,47500.0,21.2631,21.2795,21.2548,21.2795,47500.0
2011-05-25 13:00:00,25.84,25.85,25.84,25.84,37900.0,21.2713,21.2795,21.2713,21.2713,37900.0
2011-05-25 13:05:00,25.84,25.84,25.83,25.84,49400.0,21.2713,21.2713,21.2631,21.2713,49400.0
2011-05-25 13:10:00,25.84,25.84,25.82,25.84,28000.0,21.2713,21.2713,21.2548,21.2713,28000.0
2011-05-25 13:15:00,25.83,25.84,25.82,25.84,94900.0,21.2631,21.2713,21.2548,21.2713,94900.0
2011-05-25 13:20:00,25.84,25.84,25.81,25.81,86400.0,21.2713,21.2713,21.2466,21.2466,86400.0
2011-05-25 13:25:00,25.81,25.81,25.8,25.81,28100.0,21.2466,21.2466,21.2384,21.2466,28100.0
2011-05-25 13:30:00,25.8,25.82,25.8,25.82,31600.0,21.2384,21.2548,21.2384,21.2548,31600.0
2011-05-25 13:35:00,25.82,25.82,25.8,25.81,36900.0,21.2548,21.2548,21.2384,21.2466,36900.0
2011-05-25 13:40:00,25.8,25.83,25.8,25.83,122900.0,21.2384,21.2631,21.2384,21.2631,122900.0
2011-05-25 13:45:00,25.83,25.83,25.81,25.82,25800.0,21.2631,21.2631,21.2466,21.2548,25800.0
2011-05-25 13:50:00,25.82,25.82,25.8,25.82,27400.0,21.2548,21.2548,21.2384,21.2548,27400.0
2011-05-25 13:55:00,25.82,25.82,25.81,25.81,38200.0,21.2548,21.2548,21.2466,21.2466,38200.0
2011-05-25 14:00:00,25.81,25.82,25.8,25.8,31000.0,21.2466,21.2548,21.2384,21.2384,31000.0
2011-05-25 14:05:00,25.81,25.82,25.8,25.82,89800.0,21.2466,21.2548,21.2384,21.2548,89800.0
2011-05-25 14:10:00,25.82,25.83,25.81,25.83,37600.0,21.2548,21.2631,21.2466,21.2631,37600.0
2011-05-25 14:15:00,25.83,25.84,25.83,25.84,36000.0,21.2631,21.2713,21.2631,21.2713,36000.0
2011-05-25 14:20:00,25.84,25.84,25.83,25.84,47800.0,21.2713,21.2713,21.2631,21.2713,47800.0
2011-05-25 14:25:00,25.84,25.86,25.83,25.86,132100.0,21.2713,21.2878,21.2631,21.2878,132100.0
2011-05-25 14:30:00,25.86,25.86,25.84,25.85,37200.0,21.2878,21.2878,21.2713,21.2795,37200.0
2011-05-25 14:35:00,25.86,25.86,25.82,25.84,39200.0,21.2878,21.2878,21.2548,21.2713,39200.0
2011-05-25 14:40:00,25.84,25.84,25.82,25.84,25800.0,21.2713,21.2713,21.2548,21.2713,25800.0
2011-05-25 14:45:00,25.84,25.85,25.83,25.85,36500.0,21.2713,21.2795,21.2631,21.2795,36500.0
2011-05-25 14:50:00,25.85,25.87,25.83,25.84,139700.0,21.2795,21.296,21.2631,21.2713,139700.0
2011-05-25 14:55:00,25.84,25.85,25.83,25.85,70800.0,21.2713,21.2795,21.2631,21.2795,70800.0
2011-05-25 15:00:00,25.85,25.89,25.85,25.89,380700.0,21.2795,21.3125,21.2795,21.3125,380700.0
2011-05-25 15:05:00,25.89,25.92,25.88,25.92,271500.0,21.3125,21.3372,21.3042,21.3372,271500.0
2011-05-25 15:10:00,25.91,25.93,25.91,25.92,229000.0,21.3289,21.3454,21.3289,21.3372,229000.0
2011-05-25 15:15:00,25.92,25.92,25.91,25.92,46200.0,21.3372,21.3372,21.3289,21.3372,46200.0
2011-05-25 15:20:00,25.91,25.92,25.89,25.9,75000.0,21.3289,21.3372,21.3125,21.3207,75000.0
2011-05-25 15:25:00,25.9,25.91,25.89,25.91,119300.0,21.3207,21.3289,21.3125,21.3289,119300.0
2011-05-25 15:30:00,25.91,25.91,25.88,25.88,66400.0,21.3289,21.3289,21.3042,21.3042,66400.0
2011-05-25 15:35:00,25.88,25.9,25.87,25.88,153600.0,21.3042,21.3207,21.296,21.3042,153600.0
2011-05-25 15:40:00,25.88,25.89,25.86,25.87,161600.0,21.3042,21.3125,21.2878,21.296,161600.0
2011-05-25 15:45:00,25.87,25.87,25.83,25.83,437500.0,21.296,21.296,21.2631,21.2631,437500.0
2011-05-25 15:50:00,25.83,25.84,25.82,25.82,1333500.0,21.2631,21.2713,21.2548,21.2548,1333500.0
2011-05-25 15:55:00,25.82,25.83,25.81,25.81,1744100.0,21.2548,21.2631,21.2466,21.2466,1744100.0
2011-05-26 09:30:00,25.76,25.8,25.75,25.8,227600.0,21.2055,21.2384,21.1972,21.2384,227600.0
2011-05-26 09:35:00,25.8,25.83,25.8,25.82,335800.0,21.2384,21.2631,21.2384,21.2548,335800.0
2011-05-26 09:40:00,25.81,25.82,25.79,25.82,94600.0,21.2466,21.2548,21.2301,21.2548,94600.0
2011-05-26 09:45:00,25.82,25.85,25.8,25.85,89100.0,21.2548,21.2795,21.2384,21.2795,89100.0
2011-05-26 09:50:00,25.85,25.86,25.82,25.82,116500.0,21.2795,21.2878,21.2548,21.2548,116500.0
2011-05-26 09:55:00,25.82,25.82,25.77,25.78,166200.0,21.2548,21.2548,21.2137,21.2219,166200.0
2011-05-26 10:00:00,25.78,25.81,25.77,25.81,213800.0,21.2219,21.2466,21.2137,21.2466,213800.0
2011-05-26 10:05:00,25.81,25.84,25.8,25.83,369300.0,21.2466,21.2713,21.2384,21.2631,369300.0
2011-05-26 10:10:00,25.83,25.85,25.79,25.81,190100.0,21.2631,21.2795,21.2301,21.2466,190100.0
2011-05-26 10:15:00,25.82,25.83,25.8,25.8,212500.0,21.2548,21.2631,21.2384,21.2384,212500.0
2011-05-26 10:20:00,25.8,25.85,25.79,25.84,170800.0,21.2384,21.2795,21.2301,21.2713,170800.0
2011-05-26 10:25:00,25.84,25.85,25.82,25.83,118500.0,21.2713,21.2795,21.2548,21.2631,118500.0
2011-05-26 10:30:00,25.84,25.84,25.82,25.83,71500.0,21.2713,21.2713,21.2548,21.2631,71500.0
2011-05-26 10:35:00,25.83,25.86,25.82,25.85,98100.0,21.2631,21.2878,21.2548,21.2795,98100.0
2011-05-26 10:40:00,25.85,25.85,25.82,25.85,28900.0,21.2795,21.2795,21.2548,21.2795,28900.0
2011-05-26 10:45:00,25.84,25.85,25.81,25.83,46000.0,21.2713,21.2795,21.2466,21.2631,46000.0
2011-05-26 10:50:00,25.82,25.83,25.79,25.79,220500.0,21.2548,21.2631,21.2301,21.2301,220500.0
2011-05-26 10:55:00,25.79,25.79,25.76,25.78,76200.0,21.2301,21.2301,21.2055,21.2219,76200.0
2011-05-26 11:00:00,25.77,25.79,25.77,25.78,76700.0,21.2137,21.2301,21.2137,21.2219,76700.0
2011-05-26 11:05:00,25.78,25.81,25.77,25.8,64600.0,21.2219,21.2466,21.2137,21.2384,64600.0
2011-05-26 11:10:00,25.8,25.81,25.79,25.8,32600.0,21.2384,21.2466,21.2301,21.2384,32600.0
2011-05-26 11:15:00,25.8,25.84,25.8,25.84,81400.0,21.2384,21.2713,21.2384,21.2713,81400.0
2011-05-26 11:20:00,25.84,25.84,25.81,25.82,50800.0,21.2713,21.2713,21.2466,21.2548,50800.0
2011-05-26 11:25:00,25.83,25.85,25.82,25.85,23000.0,21.2631,21.2795,21.2548,21.2795,23000.0
2011-05-26 11:30:00,25.85,25.86,25.84,25.84,201600.0,21.2795,21.2878,21.2713,21.2713,201600.0
2011-05-26 11:35:00,25.84,25.86,25.83,25.84,36100.0,21.2713,21.2878,21.2631,21.2713,36100.0
2011-05-26 11:40:00,25.84,25.85,25.83,25.85,10700.0,21.2713,21.2795,21.2631,21.2795,10700.0
2011-05-26 11:45:00,25.86,25.86,25.84,25.85,22900.0,21.2878,21.2878,21.2713,21.2795,22900.0
2011-05-26 11:50:00,25.85,25.87,25.85,25.86,253700.0,21.2795,21.296,21.2795,21.2878,253700.0
2011-05-26 11:55:00,25.85,25.87,25.85,25.86,18000.0,21.2795,21.296,21.2795,21.2878,18000.0
2011-05-26 12:00:00,25.86,25.86,25.85,25.85,30500.0,21.2878,21.2878,21.2795,21.2795,30500.0
2011-05-26 12:05:00,25.85,25.86,25.84,25.85,15900.0,21.2795,21.2878,21.2713,21.2795,15900.0
2011-05-26 12:10:00,25.85,25.88,25.85,25.86,153800.0,21.2795,21.3042,21.2795,21.2878,153800.0
2011-05-26 12:15:00,25.86,25.87,25.85,25.86,34900.0,21.2878,21.296,21.2795,21.2878,34900.0
2011-05-26 12:20:00,25.86,25.88,25.86,25.87,27600.0,21.2878,21.3042,21.2878,21.296,27600.0
2011-05-26 12:25:00,25.87,25.89,25.86,25.89,24800.0,21.296,21.3125,21.2878,21.3125,24800.0
2011-05-26 12:30:00,25.89,25.9,25.89,25.89,6300.0,21.3125,21.3207,21.3125,21.3125,6300.0
2011-05-26 12:35:00,25.89,25.89,25.88,25.89,42700.0,21.3125,21.3125,21.3042,21.3125,42700.0
2011-05-26 12:40:00,25.89,25.92,25.88,25.91,14000.0,21.3125,21.3372,21.3042,21.3289,14000.0
2011-05-26 12:45:00,25.91,25.93,25.91,25.93,112900.0,21.3289,21.3454,21.3289,21.3454,112900.0
2011-05-26 12:50:00,25.94,25.94,25.92,25.92,42700.0,21.3536,21.3536,21.3372,21.3372,42700.0
2011-05-26 12:55:00,25.93,25.94,25.92,25.93,63400.0,21.3454,21.3536,21.3372,21.3454,63400.0
2011-05-26 13:00:00,25.93,25.95,25.93,25.94,50300.0,21.3454,21.3619,21.3454,21.3536,50300.0
2011-05-26 13:05:00,25.94,25.94,25.92,25.93,55600.0,21.3536,21.3536,21.3372,21.3454,55600.0
2011-05-26 13:10:00,25.93,25.93,25.91,25.93,13800.0,21.3454,21.3454,21.3289,21.3454,13800.0
2011-05-26 13:15:00,25.93,25.96,25.93,25.96,43300.0,21.3454,21.3701,21.3454,21.3701,43300.0
2011-05-26 13:20:00,25.95,25.97,25.95,25.97,53700.0,21.3619,21.3783,21.3619,21.3783,53700.0
2011-05-26 13:25:00,25.97,25.98,25.95,25.97,69900.0,21.3783,21.3866,21.3619,21.3783,69900.0
2011-05-26 13:30:00,25.96,25.97,25.95,25.97,68000.0,21.3701,21.3783,21.3619,21.3783,68000.0
2011-05-26 13:35:00,25.97,25.97,25.95,25.96,151100.0,21.3783,21.3783,21.3619,21.3701,151100.0
2011-05-26 13:40:00,25.96,25.96,25.94,25.96,82200.0,21.3701,21.3701,21.3536,21.3701,82200.0
2011-05-26 13:45:00,25.96,25.97,25.95,25.95,36300.0,21.3701,21.3783,21.3619,21.3619,36300.0
2011-05-26 13:50:00,25.96,25.98,25.94,25.94,274800.0,21.3701,21.3866,21.3536,21.3536,274800.0
2011-05-26 13:55:00,25.95,25.95,25.94,25.95,6500.0,21.3619,21.3619,21.3536,21.3619,6500.0
2011-05-26 14:00:00,25.95,25.97,25.95,25.96,40500.0,21.3619,21.3783,21.3619,21.3701,40500.0
2011-05-26 14:05:00,25.96,25.97,25.95,25.96,10900.0,21.3701,21.3783,21.3619,21.3701,10900.0
2011-05-26 14:10:00,25.96,25.98,25.96,25.98,65000.0,21.3701,21.3866,21.3701,21.3866,65000.0
2011-05-26 14:15:00,25.97,25.98,25.96,25.97,30700.0,21.3783,21.3866,21.3701,21.3783,30700.0
2011-05-26 14:20:00,25.96,25.98,25.95,25.98,67800.0,21.3701,21.3866,21.3619,21.3866,67800.0
2011-05-26 14:25:00,25.97,26.0,25.97,26.0,130400.0,21.3783,21.403,21.3783,21.403,130400.0
2011-05-26 14:30:00,25.99,26.02,25.99,26.01,141800.0,21.3948,21.4195,21.3948,21.4112,141800.0
2011-05-26 14:35:00,26.01,26.02,26.0,26.0,155300.0,21.4112,21.4195,21.403,21.403,155300.0
2011-05-26 14:40:00,26.0,26.01,25.99,26.0,142700.0,21.403,21.4112,21.3948,21.403,142700.0
2011-05-26 14:45:00,26.0,26.02,25.99,26.01,73500.0,21.403,21.4195,21.3948,21.4112,73500.0
2011-05-26 14:50:00,26.01,26.01,25.99,25.99,25600.0,21.4112,21.4112,21.3948,21.3948,25600.0
2011-05-26 14:55:00,26.0,26.02,26.0,26.01,337300.0,21.403,21.4195,21.403,21.4112,337300.0
2011-05-26 15:00:00,26.01,26.02,26.01,26.02,43800.0,21.4112,21.4195,21.4112,21.4195,43800.0
2011-05-26 15:05:00,26.02,26.02,25.98,25.98,83800.0,21.4195,21.4195,21.3866,21.3866,83800.0
2011-05-26 15:10:00,25.98,25.99,25.97,25.97,127200.0,21.3866,21.3948,21.3783,21.3783,127200.0
2011-05-26 15:15:00,25.98,25.99,25.97,25.99,50100.0,21.3866,21.3948,21.3783,21.3948,50100.0
2011-05-26 15:20:00,25.99,26.0,25.97,26.0,250200.0,21.3948,21.403,21.3783,21.403,250200.0
2011-05-26 15:25:00,26.0,26.01,25.99,26.01,83400.0,21.403,21.4112,21.3948,21.4112,83400.0
2011-05-26 15:30:00,26.01,26.02,26.0,26.01,45400.0,21.4112,21.4195,21.403,21.4112,45400.0
2011-05-26 15:35:00,26.01,26.01,25.98,26.01,637000.0,21.4112,21.4112,21.3866,21.4112,637000.0
2011-05-26 15:40:00,26.0,26.02,26.0,26.01,269200.0,21.403,21.4195,21.403,21.4112,269200.0
2011-05-26 15:45:00,26.0,26.01,25.97,25.98,391800.0,21.403,21.4112,21.3783,21.3866,391800.0
2011-05-26 15:50:00,25.98,25.98,25.97,25.97,373100.0,21.3866,21.3866,21.3783,21.3783,373100.0
2011-05-26 15:55:00,25.98,25.98,25.94,25.97,1340800.0,21.3866,21.3866,21.3536,21.3783,1340800.0
2011-05-27 09:30:00,25.99,26.01,25.99,25.99,118500.0,21.3948,21.4112,21.3948,21.3948,118500.0
2011-05-27 09:35:00,26.0,26.02,25.99,25.99,165100.0,21.403,21.4195,21.3948,21.3948,165100.0
2011-05-27 09:40:00,26.0,26.0,25.98,26.0,34900.0,21.403,21.403,21.3866,21.403,34900.0
2011-05-27 09:45:00,26.0,26.03,26.0,26.01,157500.0,21.403,21.4277,21.403,21.4112,157500.0
2011-05-27 09:50:00,26.01,26.01,25.99,26.0,52900.0,21.4112,21.4112,21.3948,21.403,52900.0
2011-05-27 09:55:00,26.01,26.02,26.01,26.01,123000.0,21.4112,21.4195,21.4112,21.4112,123000.0
2011-05-27 10:00:00,26.01,26.01,25.96,25.97,2625300.0,21.4112,21.4112,21.3701,21.3783,2625300.0
2011-05-27 10:05:00,25.97,26.0,25.97,25.99,1013500.0,21.3783,21.403,21.3783,21.3948,1013500.0
2011-05-27 10:10:00,25.99,25.99,25.96,25.98,636100.0,21.3948,21.3948,21.3701,21.3866,636100.0
2011-05-27 10:15:00,25.98,26.0,25.98,26.0,388800.0,21.3866,21.403,21.3866,21.403,388800.0
2011-05-27 10:20:00,26.0,26.01,25.99,26.0,74200.0,21.403,21.4112,21.3948,21.403,74200.0
2011-05-27 10:25:00,26.01,26.04,26.01,26.03,195000.0,21.4112,21.4359,21.4112,21.4277,195000.0
2011-05-27 10:30:00,26.04,26.04,26.02,26.03,103200.0,21.4359,21.4359,21.4195,21.4277,103200.0
2011-05-27 10:35:00,26.03,26.03,26.02,26.02,116100.0,21.4277,21.4277,21.4195,21.4195,116100.0
2011-05-27 10:40:00,26.02,26.04,26.02,26.04,143300.0,21.4195,21.4359,21.4195,21.4359,143300.0
2011-05-27 10:45:00,26.04,26.06,26.04,26.05,147200.0,21.4359,21.4524,21.4359,21.4442,147200.0
2011-05-27 10:50:00,26.05,26.06,26.04,26.06,68100.0,21.4442,21.4524,21.4359,21.4524,68100.0
2011-05-27 10:55:00,26.06,26.08,26.06,26.07,118300.0,21.4524,21.4689,21.4524,21.4606,118300.0
2011-05-27 11:00:00,26.07,26.09,26.06,26.09,122900.0,21.4606,21.4771,21.4524,21.4771,122900.0
2011-05-27 11:05:00,26.09,26.09,26.06,26.07,186400.0,21.4771,21.4771,21.4524,21.4606,186400.0
2011-05-27 11:10:00,26.07,26.08,26.06,26.07,104200.0,21.4606,21.4689,21.4524,21.4606,104200.0
2011-05-27 11:15:00,26.07,26.09,26.06,26.09,293600.0,21.4606,21.4771,21.4524,21.4771,293600.0
2011-05-27 11:20:00,26.09,26.1,26.08,26.08,344500.0,21.4771,21.4853,21.4689,21.4689,344500.0
2011-05-27 11:25:00,26.09,26.09,26.07,26.08,271500.0,21.4771,21.4771,21.4606,21.4689,271500.0
2011-05-27 11:30:00,26.08,26.08,26.07,26.07,228400.0,21.4689,21.4689,21.4606,21.4606,228400.0
2011-05-27 11:35:00,26.08,26.09,26.07,26.08,162600.0,21.4689,21.4771,21.4606,21.4689,162600.0
2011-05-27 11:40:00,26.08,26.1,26.08,26.1,110800.0,21.4689,21.4853,21.4689,21.4853,110800.0
2011-05-27 11:45:00,26.09,26.1,26.09,26.1,44300.0,21.4771,21.4853,21.4771,21.4853,44300.0
2011-05-27 11:50:00,26.1,26.1,26.09,26.1,98900.0,21.4853,21.4853,21.4771,21.4853,98900.0
2011-05-27 11:55:00,26.1,26.1,26.09,26.1,137900.0,21.4853,21.4853,21.4771,21.4853,137900.0
2011-05-27 12:00:00,26.1,26.1,26.07,26.08,54100.0,21.4853,21.4853,21.4606,21.4689,54100.0
2011-05-27 12:05:00,26.08,26.08,26.07,26.07,80300.0,21.4689,21.4689,21.4606,21.4606,80300.0
2011-05-27 12:10:00,26.08,26.08,26.07,26.08,12800.0,21.4689,21.4689,21.4606,21.4689,12800.0
2011-05-27 12:15:00,26.08,26.09,26.08,26.09,69900.0,21.4689,21.4771,21.4689,21.4771,69900.0
2011-05-27 12:20:00,26.09,26.09,26.08,26.08,24800.0,21.4771,21.4771,21.4689,21.4689,24800.0
2011-05-27 12:25:00,26.08,26.09,26.07,26.09,13200.0,21.4689,21.4771,21.4606,21.4771,13200.0
2011-05-27 12:30:00,26.09,26.09,26.08,26.09,8700.0,21.4771,21.4771,21.4689,21.4771,8700.0
2011-05-27 12:35:00,26.09,26.1,26.08,26.1,21000.0,21.4771,21.4853,21.4689,21.4853,21000.0
2011-05-27 12:40:00,26.09,26.1,26.09,26.09,37200.0,21.4771,21.4853,21.4771,21.4771,37200.0
2011-05-27 12:45:00,26.08,26.09,26.08,26.09,30400.0,21.4689,21.4771,21.4689,21.4771,30400.0
2011-05-27 12:50:00,26.08,26.09,26.06,26.07,101700.0,21.4689,21.4771,21.4524,21.4606,101700.0
2011-05-27 12:55:00,26.07,26.08,26.06,26.07,59000.0,21.4606,21.4689,21.4524,21.4606,59000.0
2011-05-27 13:00:00,26.07,26.08,26.06,26.08,23500.0,21.4606,21.4689,21.4524,21.4689,23500.0
2011-05-27 13:05:00,26.08,26.09,26.07,26.08,24600.0,21.4689,21.4771,21.4606,21.4689,24600.0
2011-05-27 13:10:00,26.09,26.09,26.07,26.07,80500.0,21.4771,21.4771,21.4606,21.4606,80500.0
2011-05-27 13:15:00,26.07,26.07,26.06,26.06,73700.0,21.4606,21.4606,21.4524,21.4524,73700.0
2011-05-27 13:20:00,26.07,26.08,26.06,26.08,34300.0,21.4606,21.4689,21.4524,21.4689,34300.0
2011-05-27 13:25:00,26.08,26.08,26.07,26.08,27900.0,21.4689,21.4689,21.4606,21.4689,27900.0
2011-05-27 13:30:00,26.08,26.08,26.06,26.06,89500.0,21.4689,21.4689,21.4524,21.4524,89500.0
2011-05-27 13:35:00,26.06,26.07,26.06,26.07,42000.0,21.4524,21.4606,21.4524,21.4606,42000.0
2011-05-27 13:40:00,26.07,26.08,26.06,26.08,71300.0,21.4606,21.4689,21.4524,21.4689,71300.0
2011-05-27 13:45:00,26.08,26.09,26.07,26.09,56800.0,21.4689,21.4771,21.4606,21.4771,56800.0
2011-05-27 13:50:00,26.09,26.1,26.08,26.09,40200.0,21.4771,21.4853,21.4689,21.4771,40200.0
2011-05-27 13:55:00,26.1,26.1,26.08,26.08,82000.0,21.4853,21.4853,21.4689,21.4689,82000.0
2011-05-27 14:00:00,26.09,26.1,26.08,26.08,81700.0,21.4771,21.4853,21.4689,21.4689,81700.0
2011-05-27 14:05:00,26.08,26.08,26.07,26.08,16500.0,21.4689,21.4689,21.4606,21.4689,16500.0
2011-05-27 14:10:00,26.08,26.09,26.08,26.09,80600.0,21.4689,21.4771,21.4689,21.4771,80600.0
2011-05-27 14:15:00,26.08,26.09,26.08,26.08,23300.0,21.4689,21.4771,21.4689,21.4689,23300.0
2011-05-27 14:20:00,26.08,26.09,26.08,26.08,34700.0,21.4689,21.4771,21.4689,21.4689,34700.0
2011-05-27 14:25:00,26.08,26.09,26.08,26.09,36300.0,21.4689,21.4771,21.4689,21.4771,36300.0
2011-05-27 14:30:00,26.08,26.09,26.08,26.09,51500.0,21.4689,21.4771,21.4689,21.4771,51500.0
2011-05-27 14:35:00,26.09,26.1,26.08,26.1,79200.0,21.4771,21.4853,21.4689,21.4853,79200.0
2011-05-27 14:40:00,26.1,26.1,26.06,26.06,131300.0,21.4853,21.4853,21.4524,21.4524,131300.0
2011-05-27 14:45:00,26.07,26.07,26.04,26.05,34200.0,21.4606,21.4606,21.4359,21.4442,34200.0
2011-05-27 14:50:00,26.04,26.05,26.04,26.05,20900.0,21.4359,21.4442,21.4359,21.4442,20900.0
2011-05-27 14:55:00,26.04,26.05,26.04,26.04,85600.0,21.4359,21.4442,21.4359,21.4359,85600.0
2011-05-27 15:00:00,26.04,26.05,26.02,26.03,80600.0,21.4359,21.4442,21.4195,21.4277,80600.0
2011-05-27 15:05:00,26.03,26.05,26.02,26.05,44700.0,21.4277,21.4442,21.4195,21.4442,44700.0
2011-05-27 15:10:00,26.05,26.07,26.04,26.06,146400.0,21.4442,21.4606,21.4359,21.4524,146400.0
2011-05-27 15:15:00,26.07,26.07,26.05,26.07,33200.0,21.4606,21.4606,21.4442,21.4606,33200.0
2011-05-27 15:20:00,26.07,26.08,26.07,26.08,42100.0,21.4606,21.4689,21.4606,21.4689,42100.0
2011-05-27 15:25:00,26.08,26.09,26.07,26.08,90100.0,21.4689,21.4771,21.4606,21.4689,90100.0
2011-05-27 15:30:00,26.09,26.1,26.07,26.1,83600.0,21.4771,21.4853,21.4606,21.4853,83600.0
2011-05-27 15:35:00,26.1,26.1,26.09,26.09,297600.0,21.4853,21.4853,21.4771,21.4771,297600.0
2011-05-27 15:40:00,26.09,26.1,26.08,26.09,39300.0,21.4771,21.4853,21.4689,21.4771,39300.0
2011-05-27 15:45:00,26.09,26.09,26.08,26.09,69500.0,21.4771,21.4771,21.4689,21.4771,69500.0
2011-05-27 15:50:00,26.09,26.09,26.07,26.08,155100.0,21.4771,21.4771,21.4606,21.4689,155100.0
2011-05-27 15:55:00,26.07,26.09,26.07,26.09,601400.0,21.4606,21.4771,21.4606,21.4771,601400.0
2011-05-31 09:30:00,26.32,26.35,26.31,26.35,178100.0,21.6664,21.6911,21.6582,21.6911,178100.0
2011-05-31 09:35:00,26.34,26.35,26.33,26.33,153200.0,21.6829,21.6911,21.6747,21.6747,153200.0
2011-05-31 09:40:00,26.33,26.35,26.31,26.33,268200.0,21.6747,21.6911,21.6582,21.6747,268200.0
2011-05-31 09:45:00,26.32,26.35,26.31,26.34,56100.0,21.6664,21.6911,21.6582,21.6829,56100.0
2011-05-31 09:50:00,26.34,26.36,26.33,26.33,19600.0,21.6829,21.6994,21.6747,21.6747,19600.0
2011-05-31 09:55:00,26.33,26.35,26.32,26.32,77600.0,21.6747,21.6911,21.6664,21.6664,77600.0
2011-05-31 10:00:00,26.33,26.33,26.28,26.28,281300.0,21.6747,21.6747,21.6335,21.6335,281300.0
2011-05-31 10:05:00,26.28,26.3,26.28,26.29,36900.0,21.6335,21.65,21.6335,21.6417,36900.0
2011-05-31 10:10:00,26.29,26.31,26.29,26.3,81300.0,21.6417,21.6582,21.6417,21.65,81300.0
2011-05-31 10:15:00,26.29,26.29,26.27,26.27,29200.0,21.6417,21.6417,21.6253,21.6253,29200.0
2011-05-31 10:20:00,26.27,26.27,26.23,26.25,136100.0,21.6253,21.6253,21.5924,21.6088,136100.0
2011-05-31 10:25:00,26.25,26.26,26.23,26.25,92600.0,21.6088,21.617,21.5924,21.6088,92600.0
2011-05-31 10:30:00,26.25,26.25,26.23,26.24,18800.0,21.6088,21.6088,21.5924,21.6006,18800.0
2011-05-31 10:35:00,26.24,26.25,26.23,26.23,33500.0,21.6006,21.6088,21.5924,21.5924,33500.0
2011-05-31 10:40:00,26.23,26.25,26.23,26.24,131000.0,21.5924,21.6088,21.5924,21.6006,131000.0
2011-05-31 10:45:00,26.24,26.26,26.24,26.25,19200.0,21.6006,21.617,21.6006,21.6088,19200.0
2011-05-31 10:50:00,26.24,26.24,26.21,26.22,65000.0,21.6006,21.6006,21.5759,21.5841,65000.0
2011-05-31 10:55:00,26.23,26.23,26.21,26.22,28200.0,21.5924,21.5924,21.5759,21.5841,28200.0
2011-05-31 11:00:00,26.21,26.22,26.2,26.21,42700.0,21.5759,21.5841,21.5677,21.5759,42700.0
2011-05-31 11:05:00,26.22,26.23,26.21,26.22,21900.0,21.5841,21.5924,21.5759,21.5841,21900.0
2011-05-31 11:10:00,26.21,26.22,26.2,26.22,28600.0,21.5759,21.5841,21.5677,21.5841,28600.0
2011-05-31 11:15:00,26.22,26.23,26.21,26.23,28700.0,21.5841,21.5924,21.5759,21.5924,28700.0
2011-05-31 11:20:00,26.22,26.24,26.22,26.24,14600.0,21.5841,21.6006,21.5841,21.6006,14600.0
2011-05-31 11:25:00,26.24,26.24,26.21,26.24,85300.0,21.6006,21.6006,21.5759,21.6006,85300.0
2011-05-31 11:30:00,26.23,26.26,26.23,26.25,34800.0,21.5924,21.617,21.5924,21.6088,34800.0
2011-05-31 11:35:00,26.25,26.26,26.23,26.23,50000.0,21.6088,21.617,21.5924,21.5924,50000.0
2011-05-31 11:40:00,26.24,26.24,26.23,26.23,7900.0,21.6006,21.6006,21.5924,21.5924,7900.0
2011-05-31 11:45:00,26.24,26.24,26.23,26.23,24000.0,21.6006,21.6006,21.5924,21.5924,24000.0
2011-05-31 11:50:00,26.23,26.24,26.22,26.24,23200.0,21.5924,21.6006,21.5841,21.6006,23200.0
2011-05-31 11:55:00,26.24,26.24,26.21,26.21,66100.0,21.6006,21.6006,21.5759,21.5759,66100.0
2011-05-31 12:00:00,26.22,26.23,26.19,26.2,73300.0,21.5841,21.5924,21.5594,21.5677,73300.0
2011-05-31 12:05:00,26.2,26.24,26.2,26.23,19500.0,21.5677,21.6006,21.5677,21.5924,19500.0
2011-05-31 12:10:00,26.23,26.24,26.22,26.23,19600.0,21.5924,21.6006,21.5841,21.5924,19600.0
2011-05-31 12:15:00,26.22,26.23,26.21,26.22,36100.0,21.5841,21.5924,21.5759,21.5841,36100.0
2011-05-31 12:20:00,26.23,26.24,26.22,26.24,11700.0,21.5924,21.6006,21.5841,21.6006,11700.0
2011-05-31 12:25:00,26.24,26.25,26.24,26.25,6600.0,21.6006,21.6088,21.6006,21.6088,6600.0
2011-05-31 12:30:00,26.24,26.24,26.2,26.2,50500.0,21.6006,21.6006,21.5677,21.5677,50500.0
2011-05-31 12:35:00,26.19,26.21,26.19,26.21,23000.0,21.5594,21.5759,21.5594,21.5759,23000.0
2011-05-31 12:40:00,26.21,26.23,26.21,26.22,43600.0,21.5759,21.5924,21.5759,21.5841,43600.0
2011-05-31 12:45:00,26.23,26.23,26.21,26.22,135600.0,21.5924,21.5924,21.5759,21.5841,135600.0
2011-05-31 12:50:00,26.22,26.24,26.22,26.24,50000.0,21.5841,21.6006,21.5841,21.6006,50000.0
2011-05-31 12:55:00,26.24,26.24,26.22,26.23,24900.0,21.6006,21.6006,21.5841,21.5924,24900.0
2011-05-31 13:00:00,26.22,26.25,26.22,26.25,14700.0,21.5841,21.6088,21.5841,21.6088,14700.0
2011-05-31 13:05:00,26.25,26.25,26.24,26.25,17500.0,21.6088,21.6088,21.6006,21.6088,17500.0
2011-05-31 13:10:00,26.26,26.26,26.25,26.26,23400.0,21.617,21.617,21.6088,21.617,23400.0
2011-05-31 13:15:00,26.26,26.27,26.25,26.27,41200.0,21.617,21.6253,21.6088,21.6253,41200.0
2011-05-31 13:20:00,26.27,26.28,26.26,26.27,25300.0,21.6253,21.6335,21.617,21.6253,25300.0
2011-05-31 13:25:00,26.27,26.27,26.26,26.27,9900.0,21.6253,21.6253,21.617,21.6253,9900.0
2011-05-31 13:30:00,26.27,26.27,26.26,26.27,23500.0,21.6253,21.6253,21.617,21.6253,23500.0
2011-05-31 13:35:00,26.27,26.29,26.27,26.28,26400.0,21.6253,21.6417,21.6253,21.6335,26400.0
2011-05-31 13:40:00,26.28,26.29,26.27,26.29,20600.0,21.6335,21.6417,21.6253,21.6417,20600.0
2011-05-31 13:45:00,26.29,26.31,26.29,26.3,36000.0,21.6417,21.6582,21.6417,21.65,36000.0
2011-05-31 13:50:00,26.3,26.32,26.29,26.31,138200.0,21.65,21.6664,21.6417,21.6582,138200.0
2011-05-31 13:55:00,26.3,26.32,26.3,26.31,18200.0,21.65,21.6664,21.65,21.6582,18200.0
2011-05-31 14:00:00,26.31,26.32,26.3,26.31,21600.0,21.6582,21.6664,21.65,21.6582,21600.0
2011-05-31 14:05:00,26.31,26.32,26.3,26.31,99200.0,21.6582,21.6664,21.65,21.6582,99200.0
2011-05-31 14:10:00,26.32,26.32,26.31,26.32,72600.0,21.6664,21.6664,21.6582,21.6664,72600.0
2011-05-31 14:15:00,26.31,26.32,26.3,26.32,108300.0,21.6582,21.6664,21.65,21.6664,108300.0
2011-05-31 14:20:00,26.32,26.33,26.3,26.33,39900.0,21.6664,21.6747,21.65,21.6747,39900.0
2011-05-31 14:25:00,26.33,26.33,26.3,26.3,30500.0,21.6747,21.6747,21.65,21.65,30500.0
2011-05-31 14:30:00,26.31,26.31,26.29,26.3,45900.0,21.6582,21.6582,21.6417,21.65,45900.0
2011-05-31 14:35:00,26.3,26.3,26.29,26.3,36500.0,21.65,21.65,21.6417,21.65,36500.0
2011-05-31 14:40:00,26.3,26.33,26.29,26.32,47600.0,21.65,21.6747,21.6417,21.6664,47600.0
2011-05-31 14:45:00,26.32,26.33,26.3,26.31,95000.0,21.6664,21.6747,21.65,21.6582,95000.0
2011-05-31 14:50:00,26.31,26.33,26.3,26.32,128200.0,21.6582,21.6747,21.65,21.6664,128200.0
2011-05-31 14:55:00,26.32,26.33,26.31,26.33,40600.0,21.6664,21.6747,21.6582,21.6747,40600.0
2011-05-31 15:00:00,26.32,26.33,26.3,26.31,74900.0,21.6664,21.6747,21.65,21.6582,74900.0
2011-05-31 15:05:00,26.31,26.31,26.3,26.3,45600.0,21.6582,21.6582,21.65,21.65,45600.0
2011-05-31 15:10:00,26.31,26.32,26.3,26.31,144800.0,21.6582,21.6664,21.65,21.6582,144800.0
2011-05-31 15:15:00,26.32,26.32,26.3,26.31,201000.0,21.6664,21.6664,21.65,21.6582,201000.0
2011-05-31 15:20:00,26.32,26.33,26.31,26.33,100400.0,21.6664,21.6747,21.6582,21.6747,100400.0
2011-05-31 15:25:00,26.33,26.34,26.32,26.34,126800.0,21.6747,21.6829,21.6664,21.6829,126800.0
2011-05-31 15:30:00,26.34,26.34,26.32,26.33,161400.0,21.6829,21.6829,21.6664,21.6747,161400.0
2011-05-31 15:35:00,26.34,26.34,26.33,26.33,93500.0,21.6829,21.6829,21.6747,21.6747,93500.0
2011-05-31 15:40:00,26.34,26.4,26.33,26.39,542800.0,21.6829,21.7323,21.6747,21.7241,542800.0
2011-05-31 15:45:00,26.39,26.41,26.39,26.4,804700.0,21.7241,21.7405,21.7241,21.7323,804700.0
2011-05-31 15:50:00,26.4,26.43,26.39,26.42,616100.0,21.7323,21.757,21.7241,21.7488,616100.0
2011-05-31 15:55:00,26.42,26.45,26.42,26.45,2624500.0,21.7488,21.7735,21.7488,21.7735,2624500.0
2011-06-01 09:30:00,26.39,26.42,26.37,26.4,316800.0,21.7241,21.7488,21.7076,21.7323,316800.0
2011-06-01 09:35:00,26.39,26.44,26.38,26.43,260800.0,21.7241,21.7652,21.7158,21.757,260800.0
2011-06-01 09:40:00,26.43,26.47,26.43,26.45,286800.0,21.757,21.7899,21.757,21.7735,286800.0
2011-06-01 09:45:00,26.44,26.48,26.44,26.44,242300.0,21.7652,21.7981,21.7652,21.7652,242300.0
2011-06-01 09:50:00,26.44,26.46,26.44,26.44,142400.0,21.7652,21.7817,21.7652,21.7652,142400.0
2011-06-01 09:55:00,26.44,26.44,26.42,26.43,46600.0,21.7652,21.7652,21.7488,21.757,46600.0
2011-06-01 10:00:00,26.43,26.43,26.37,26.4,1361900.0,21.757,21.757,21.7076,21.7323,1361900.0
2011-06-01 10:05:00,26.4,26.42,26.37,26.37,69400.0,21.7323,21.7488,21.7076,21.7076,69400.0
2011-06-01 10:10:00,26.37,26.37,26.33,26.35,20600.0,21.7076,21.7076,21.6747,21.6911,20600.0
2011-06-01 10:15:00,26.35,26.38,26.34,26.38,48300.0,21.6911,21.7158,21.6829,21.7158,48300.0
2011-06-01 10:20:00,26.38,26.38,26.36,26.36,78900.0,21.7158,21.7158,21.6994,21.6994,78900.0
2011-06-01 10:25:00,26.37,26.37,26.33,26.33,27000.0,21.7076,21.7076,21.6747,21.6747,27000.0
2011-06-01 10:30:00,26.32,26.33,26.3,26.3,49900.0,21.6664,21.6747,21.65,21.65,49900.0
2011-06-01 10:35:00,26.31,26.32,26.3,26.3,704000.0,21.6582,21.6664,21.65,21.65,704000.0
2011-06-01 10:40:00,26.3,26.31,26.28,26.28,35400.0,21.65,21.6582,21.6335,21.6335,35400.0
2011-06-01 10:45:00,26.29,26.31,26.27,26.28,115500.0,21.6417,21.6582,21.6253,21.6335,115500.0
2011-06-01 10:50:00,26.28,26.28,26.24,26.27,125100.0,21.6335,21.6335,21.6006,21.6253,125100.0
2011-06-01 10:55:00,26.27,26.28,26.26,26.27,279500.0,21.6253,21.6335,21.617,21.6253,279500.0
2011-06-01 11:00:00,26.28,26.28,26.26,26.27,77700.0,21.6335,21.6335,21.617,21.6253,77700.0
2011-06-01 11:05:00,26.28,26.28,26.26,26.28,21200.0,21.6335,21.6335,21.617,21.6335,21200.0
2011-06-01 11:10:00,26.28,26.29,26.26,26.27,14300.0,21.6335,21.6417,21.617,21.6253,14300.0
2011-06-01 11:15:00,26.26,26.26,26.22,26.22,18200.0,21.617,21.617,21.5841,21.5841,18200.0
2011-06-01 11:20:00,26.22,26.24,26.22,26.23,8500.0,21.5841,21.6006,21.5841,21.5924,8500.0
2011-06-01 11:25:00,26.23,26.27,26.23,26.26,67800.0,21.5924,21.6253,21.5924,21.617,67800.0
2011-06-01 11:30:00,26.27,26.27,26.23,26.24,33500.0,21.6253,21.6253,21.5924,21.6006,33500.0
2011-06-01 11:35:00,26.24,26.24,26.23,26.24,19400.0,21.6006,21.6006,21.5924,21.6006,19400.0
2011-06-01 11:40:00,26.24,26.26,26.24,26.25,7000.0,21.6006,21.617,21.6006,21.6088,7000.0
2011-06-01 11:45:00,26.25,26.26,26.22,26.23,13800.0,21.6088,21.617,21.5841,21.5924,13800.0
2011-06-01 11:50:00,26.23,26.23,26.22,26.22,9700.0,21.5924,21.5924,21.5841,21.5841,9700.0
2011-06-01 11:55:00,26.22,26.23,26.22,26.23,30400.0,21.5841,21.5924,21.5841,21.5924,30400.0
2011-06-01 12:00:00,26.22,26.24,26.2,26.21,105700.0,21.5841,21.6006,21.5677,21.5759,105700.0
2011-06-01 12:05:00,26.2,26.21,26.14,26.14,488600.0,21.5677,21.5759,21.5183,21.5183,488600.0
2011-06-01 12:10:00,26.13,26.13,26.1,26.13,21200.0,21.51,21.51,21.4853,21.51,21200.0
2011-06-01 12:15:00,26.13,26.14,26.11,26.13,1742600.0,21.51,21.5183,21.4936,21.51,1742600.0
2011-06-01 12:20:00,26.13,26.16,26.12,26.16,101600.0,21.51,21.5347,21.5018,21.5347,101600.0
2011-06-01 12:25:00,26.16,26.16,26.14,26.14,20800.0,21.5347,21.5347,21.5183,21.5183,20800.0
2011-06-01 12:30:00,26.14,26.17,26.14,26.15,14900.0,21.5183,21.543,21.5183,21.5265,14900.0
2011-06-01 12:35:00,26.15,26.17,26.15,26.17,48200.0,21.5265,21.543,21.5265,21.543,48200.0
2011-06-01 12:40:00,26.18,26.18,26.16,26.16,7600.0,21.5512,21.5512,21.5347,21.5347,7600.0
2011-06-01 12:45:00,26.17,26.19,26.17,26.19,3400.0,21.543,21.5594,21.543,21.5594,3400.0
2011-06-01 12:50:00,26.18,26.19,26.17,26.18,12100.0,21.5512,21.5594,21.543,21.5512,12100.0
2011-06-01 12:55:00,26.17,26.17,26.16,26.17,29000.0,21.543,21.543,21.5347,21.543,29000.0
2011-06-01 13:00:00,26.17,26.2,26.17,26.2,30000.0,21.543,21.5677,21.543,21.5677,30000.0
2011-06-01 13:05:00,26.21,26.21,26.19,26.2,112600.0,21.5759,21.5759,21.5594,21.5677,112600.0
2011-06-01 13:10:00,26.19,26.19,26.14,26.14,209500.0,21.5594,21.5594,21.5183,21.5183,209500.0
2011-06-01 13:15:00,26.15,26.15,26.13,26.15,148500.0,21.5265,21.5265,21.51,21.5265,148500.0
2011-06-01 13:20:00,26.15,26.15,26.09,26.09,46400.0,21.5265,21.5265,21.4771,21.4771,46400.0
2011-06-01 13:25:00,26.09,26.11,26.06,26.09,557300.0,21.4771,21.4936,21.4524,21.4771,557300.0
2011-06-01 13:30:00,26.08,26.09,26.05,26.08,282600.0,21.4689,21.4771,21.4442,21.4689,282600.0
2011-06-01 13:35:00,26.08,26.11,26.07,26.1,64800.0,21.4689,21.4936,21.4606,21.4853,64800.0
2011-06-01 13:40:00,26.11,26.12,26.09,26.12,201500.0,21.4936,21.5018,21.4771,21.5018,201500.0
2011-06-01 13:45:00,26.12,26.12,26.1,26.11,13600.0,21.5018,21.5018,21.4853,21.4936,13600.0
2011-06-01 13:50:00,26.11,26.11,26.09,26.09,9300.0,21.4936,21.4936,21.4771,21.4771,9300.0
2011-06-01 13:55:00,26.09,26.11,26.08,26.11,6300.0,21.4771,21.4936,21.4689,21.4936,6300.0
2011-06-01 14:00:00,26.11,26.11,26.09,26.1,14800.0,21.4936,21.4936,21.4771,21.4853,14800.0
2011-06-01 14:05:00,26.09,26.1,26.09,26.09,8800.0,21.4771,21.4853,21.4771,21.4771,8800.0
2011-06-01 14:10:00,26.09,26.1,26.04,26.05,292800.0,21.4771,21.4853,21.4359,21.4442,292800.0
2011-06-01 14:15:00,26.05,26.08,26.04,26.08,110000.0,21.4442,21.4689,21.4359,21.4689,110000.0
2011-06-01 14:20:00,26.08,26.09,26.07,26.08,161100.0,21.4689,21.4771,21.4606,21.4689,161100.0
2011-06-01 14:25:00,26.08,26.08,26.05,26.05,22500.0,21.4689,21.4689,21.4442,21.4442,22500.0
2011-06-01 14:30:00,26.04,26.05,26.0,26.01,276500.0,21.4359,21.4442,21.403,21.4112,276500.0
2011-06-01 14:35:00,26.01,26.02,26.0,26.02,28200.0,21.4112,21.4195,21.403,21.4195,28200.0
2011-06-01 14:40:00,26.03,26.03,25.97,25.99,175000.0,21.4277,21.4277,21.3783,21.3948,175000.0
2011-06-01 14:45:00,25.99,26.02,25.97,26.0,390500.0,21.3948,21.4195,21.3783,21.403,390500.0
2011-06-01 14:50:00,26.0,26.03,26.0,26.03,40700.0,21.403,21.4277,21.403,21.4277,40700.0
2011-06-01 14:55:00,26.03,26.03,26.01,26.02,55100.0,21.4277,21.4277,21.4112,21.4195,55100.0
2011-06-01 15:00:00,26.02,26.03,26.0,26.03,155200.0,21.4195,21.4277,21.403,21.4277,155200.0
2011-06-01 15:05:00,26.03,26.04,26.01,26.01,28900.0,21.4277,21.4359,21.4112,21.4112,28900.0
2011-06-01 15:10:00,26.01,26.02,25.96,25.97,102200.0,21.4112,21.4195,21.3701,21.3783,102200.0
2011-06-01 15:15:00,25.96,25.98,25.95,25.96,64300.0,21.3701,21.3866,21.3619,21.3701,64300.0
2011-06-01 15:20:00,25.97,25.97,25.93,25.93,108500.0,21.3783,21.3783,21.3454,21.3454,108500.0
2011-06-01 15:25:00,25.94,25.96,25.92,25.96,194000.0,21.3536,21.3701,21.3372,21.3701,194000.0
2011-06-01 15:30:00,25.96,25.98,25.95,25.98,164900.0,21.3701,21.3866,21.3619,21.3866,164900.0
2011-06-01 15:35:00,25.98,25.98,25.97,25.97,184900.0,21.3866,21.3866,21.3783,21.3783,184900.0
2011-06-01 15:40:00,25.97,25.98,25.91,25.91,435100.0,21.3783,21.3866,21.3289,21.3289,435100.0
2011-06-01 15:45:00,25.92,25.93,25.9,25.91,366300.0,21.3372,21.3454,21.3207,21.3289,366300.0
2011-06-01 15:50:00,25.9,25.94,25.89,25.94,654100.0,21.3207,21.3536,21.3125,21.3536,654100.0
2011-06-01 15:55:00,25.93,25.94,25.9,25.9,2161200.0,21.3454,21.3536,21.3207,21.3207,2161200.0
2011-06-02 09:30:00,25.94,25.97,25.92,25.96,327100.0,21.3536,21.3783,21.3372,21.3701,327100.0
2011-06-02 09:35:00,25.96,25.97,25.91,25.92,498000.0,21.3701,21.3783,21.3289,21.3372,498000.0
2011-06-02 09:40:00,25.93,25.93,25.86,25.87,174000.0,21.3454,21.3454,21.2878,21.296,174000.0
2011-06-02 09:45:00,25.87,25.89,25.84,25.88,432700.0,21.296,21.3125,21.2713,21.3042,432700.0
2011-06-02 09:50:00,25.87,25.94,25.87,25.93,130400.0,21.296,21.3536,21.296,21.3454,130400.0
2011-06-02 09:55:00,25.94,25.97,25.93,25.95,34700.0,21.3536,21.3783,21.3454,21.3619,34700.0
2011-06-02 10:00:00,25.96,25.99,25.93,25.99,262700.0,21.3701,21.3948,21.3454,21.3948,262700.0
2011-06-02 10:05:00,25.99,25.99,25.95,25.96,127800.0,21.3948,21.3948,21.3619,21.3701,127800.0
2011-06-02 10:10:00,25.97,26.01,25.96,25.97,68100.0,21.3783,21.4112,21.3701,21.3783,68100.0
2011-06-02 10:15:00,25.96,25.97,25.95,25.95,27100.0,21.3701,21.3783,21.3619,21.3619,27100.0
2011-06-02 10:20:00,25.96,25.96,25.94,25.95,52300.0,21.3701,21.3701,21.3536,21.3619,52300.0
2011-06-02 10:25:00,25.95,25.98,25.94,25.98,9600.0,21.3619,21.3866,21.3536,21.3866,9600.0
2011-06-02 10:30:00,25.99,26.0,25.97,26.0,56500.0,21.3948,21.403,21.3783,21.403,56500.0
2011-06-02 10:35:00,26.0,26.01,25.99,26.01,9300.0,21.403,21.4112,21.3948,21.4112,9300.0
2011-06-02 10:40:00,26.01,26.03,25.99,26.01,149400.0,21.4112,21.4277,21.3948,21.4112,149400.0
2011-06-02 10:45:00,26.01,26.02,26.0,26.01,67400.0,21.4112,21.4195,21.403,21.4112,67400.0
2011-06-02 10:50:00,26.01,26.01,25.98,26.0,119000.0,21.4112,21.4112,21.3866,21.403,119000.0
2011-06-02 10:55:00,26.0,26.01,25.97,25.97,13500.0,21.403,21.4112,21.3783,21.3783,13500.0
2011-06-02 11:00:00,25.98,25.98,25.96,25.98,14800.0,21.3866,21.3866,21.3701,21.3866,14800.0
2011-06-02 11:05:00,25.98,25.98,25.94,25.95,680500.0,21.3866,21.3866,21.3536,21.3619,680500.0
2011-06-02 11:10:00,25.95,25.95,25.92,25.93,47300.0,21.3619,21.3619,21.3372,21.3454,47300.0
2011-06-02 11:15:00,25.94,25.94,25.92,25.93,13800.0,21.3536,21.3536,21.3372,21.3454,13800.0
2011-06-02 11:20:00,25.93,25.94,25.89,25.92,215400.0,21.3454,21.3536,21.3125,21.3372,215400.0
2011-06-02 11:25:00,25.91,25.91,25.86,25.88,29300.0,21.3289,21.3289,21.2878,21.3042,29300.0
2011-06-02 11:30:00,25.88,25.88,25.83,25.84,193400.0,21.3042,21.3042,21.2631,21.2713,193400.0
2011-06-02 11:35:00,25.84,25.88,25.84,25.85,126800.0,21.2713,21.3042,21.2713,21.2795,126800.0
2011-06-02 11:40:00,25.85,25.86,25.83,25.86,82900.0,21.2795,21.2878,21.2631,21.2878,82900.0
2011-06-02 11:45:00,25.86,25.86,25.81,25.83,312200.0,21.2878,21.2878,21.2466,21.2631,312200.0
2011-06-02 11:50:00,25.82,25.84,25.82,25.83,263000.0,21.2548,21.2713,21.2548,21.2631,263000.0
2011-06-02 11:55:00,25.83,25.88,25.83,25.87,36500.0,21.2631,21.3042,21.2631,21.296,36500.0
2011-06-02 12:00:00,25.87,25.88,25.86,25.88,38500.0,21.296,21.3042,21.2878,21.3042,38500.0
2011-06-02 12:05:00,25.87,25.87,25.84,25.85,10500.0,21.296,21.296,21.2713,21.2795,10500.0
2011-06-02 12:10:00,25.85,25.86,25.84,25.86,27400.0,21.2795,21.2878,21.2713,21.2878,27400.0
2011-06-02 12:15:00,25.86,25.88,25.85,25.87,58100.0,21.2878,21.3042,21.2795,21.296,58100.0
2011-06-02 12:20:00,25.87,25.89,25.86,25.87,25400.0,21.296,21.3125,21.2878,21.296,25400.0
2011-06-02 12:25:00,25.87,25.87,25.85,25.86,176300.0,21.296,21.296,21.2795,21.2878,176300.0
2011-06-02 12:30:00,25.87,25.87,25.85,25.85,155400.0,21.296,21.296,21.2795,21.2795,155400.0
2011-06-02 12:35:00,25.86,25.86,25.83,25.85,54800.0,21.2878,21.2878,21.2631,21.2795,54800.0
2011-06-02 12:40:00,25.85,25.89,25.84,25.89,107900.0,21.2795,21.3125,21.2713,21.3125,107900.0
2011-06-02 12:45:00,25.89,25.89,25.86,25.88,126700.0,21.3125,21.3125,21.2878,21.3042,126700.0
2011-06-02 12:50:00,25.88,25.92,25.88,25.91,99700.0,21.3042,21.3372,21.3042,21.3289,99700.0
2011-06-02 12:55:00,25.91,25.91,25.9,25.9,7500.0,21.3289,21.3289,21.3207,21.3207,7500.0
2011-06-02 13:00:00,25.91,25.94,25.91,25.93,30900.0,21.3289,21.3536,21.3289,21.3454,30900.0
2011-06-02 13:05:00,25.93,25.95,25.93,25.93,26000.0,21.3454,21.3619,21.3454,21.3454,26000.0
2011-06-02 13:10:00,25.92,25.92,25.9,25.91,11700.0,21.3372,21.3372,21.3207,21.3289,11700.0
2011-06-02 13:15:00,25.91,25.93,25.9,25.93,25400.0,21.3289,21.3454,21.3207,21.3454,25400.0
2011-06-02 13:20:00,25.93,25.94,25.92,25.93,15800.0,21.3454,21.3536,21.3372,21.3454,15800.0
2011-06-02 13:25:00,25.92,25.95,25.92,25.94,59200.0,21.3372,21.3619,21.3372,21.3536,59200.0
2011-06-02 13:30:00,25.94,25.94,25.9,25.92,252800.0,21.3536,21.3536,21.3207,21.3372,252800.0
2011-06-02 13:35:00,25.92,25.92,25.9,25.91,59200.0,21.3372,21.3372,21.3207,21.3289,59200.0
2011-06-02 13:40:00,25.91,25.94,25.91,25.93,26700.0,21.3289,21.3536,21.3289,21.3454,26700.0
2011-06-02 13:45:00,25.93,25.94,25.92,25.93,13600.0,21.3454,21.3536,21.3372,21.3454,13600.0
2011-06-02 13:50:00,25.92,25.94,25.91,25.94,23500.0,21.3372,21.3536,21.3289,21.3536,23500.0
2011-06-02 13:55:00,25.95,25.98,25.94,25.96,80700.0,21.3619,21.3866,21.3536,21.3701,80700.0
2011-06-02 14:00:00,25.96,25.98,25.95,25.96,20900.0,21.3701,21.3866,21.3619,21.3701,20900.0
2011-06-02 14:05:00,25.96,25.97,25.94,25.95,74800.0,21.3701,21.3783,21.3536,21.3619,74800.0
2011-06-02 14:10:00,25.95,25.98,25.95,25.98,489800.0,21.3619,21.3866,21.3619,21.3866,489800.0
2011-06-02 14:15:00,25.98,25.99,25.91,25.92,515900.0,21.3866,21.3948,21.3289,21.3372,515900.0
2011-06-02 14:20:00,25.92,25.92,25.9,25.91,63100.0,21.3372,21.3372,21.3207,21.3289,63100.0
2011-06-02 14:25:00,25.91,25.93,25.9,25.92,19100.0,21.3289,21.3454,21.3207,21.3372,19100.0
2011-06-02 14:30:00,25.92,25.95,25.91,25.95,50000.0,21.3372,21.3619,21.3289,21.3619,50000.0
2011-06-02 14:35:00,25.95,25.96,25.94,25.94,26100.0,21.3619,21.3701,21.3536,21.3536,26100.0
2011-06-02 14:40:00,25.94,25.96,25.94,25.95,36000.0,21.3536,21.3701,21.3536,21.3619,36000.0
2011-06-02 14:45:00,25.94,25.98,25.94,25.97,24100.0,21.3536,21.3866,21.3536,21.3783,24100.0
2011-06-02 14:50:00,25.97,25.99,25.97,25.98,91100.0,21.3783,21.3948,21.3783,21.3866,91100.0
2011-06-02 14:55:00,25.98,25.99,25.97,25.98,33800.0,21.3866,21.3948,21.3783,21.3866,33800.0
2011-06-02 15:00:00,25.98,26.01,25.97,25.99,87800.0,21.3866,21.4112,21.3783,21.3948,87800.0
2011-06-02 15:05:00,25.98,26.0,25.97,25.97,121900.0,21.3866,21.403,21.3783,21.3783,121900.0
2011-06-02 15:10:00,25.98,25.99,25.96,25.96,22200.0,21.3866,21.3948,21.3701,21.3701,22200.0
2011-06-02 15:15:00,25.96,25.98,25.94,25.95,43100.0,21.3701,21.3866,21.3536,21.3619,43100.0
2011-06-02 15:20:00,25.95,25.97,25.95,25.96,29200.0,21.3619,21.3783,21.3619,21.3701,29200.0
2011-06-02 15:25:00,25.96,25.97,25.95,25.97,232000.0,21.3701,21.3783,21.3619,21.3783,232000.0
2011-06-02 15:30:00,25.97,25.98,25.94,25.95,182100.0,21.3783,21.3866,21.3536,21.3619,182100.0
2011-06-02 15:35:00,25.95,25.96,25.94,25.94,29700.0,21.3619,21.3701,21.3536,21.3536,29700.0
2011-06-02 15:40:00,25.94,25.97,25.94,25.96,190600.0,21.3536,21.3783,21.3536,21.3701,190600.0
2011-06-02 15:45:00,25.96,25.96,25.93,25.94,341400.0,21.3701,21.3701,21.3454,21.3536,341400.0
2011-06-02 15:50:00,25.95,25.95,25.9,25.91,460000.0,21.3619,21.3619,21.3207,21.3289,460000.0
2011-06-02 15:55:00,25.92,25.94,25.91,25.92,913300.0,21.3372,21.3536,21.3289,21.3372,913300.0
2011-06-03 09:30:00,25.6,25.67,25.6,25.66,475500.0,21.0737,21.1314,21.0737,21.1231,475500.0
2011-06-03 09:35:00,25.67,25.7,25.66,25.7,196900.0,21.1314,21.1561,21.1231,21.1561,196900.0
2011-06-03 09:40:00,25.71,25.74,25.7,25.72,159400.0,21.1643,21.189,21.1561,21.1725,159400.0
2011-06-03 09:45:00,25.73,25.74,25.71,25.71,277700.0,21.1808,21.189,21.1643,21.1643,277700.0
2011-06-03 09:50:00,25.72,25.73,25.67,25.68,209900.0,21.1725,21.1808,21.1314,21.1396,209900.0
2011-06-03 09:55:00,25.68,25.71,25.67,25.68,102100.0,21.1396,21.1643,21.1314,21.1396,102100.0
2011-06-03 10:00:00,25.69,25.74,25.69,25.72,172400.0,21.1478,21.189,21.1478,21.1725,172400.0
2011-06-03 10:05:00,25.72,25.73,25.68,25.71,131800.0,21.1725,21.1808,21.1396,21.1643,131800.0
2011-06-03 10:10:00,25.72,25.73,25.69,25.69,67300.0,21.1725,21.1808,21.1478,21.1478,67300.0
2011-06-03 10:15:00,25.69,25.71,25.68,25.68,67700.0,21.1478,21.1643,21.1396,21.1396,67700.0
2011-06-03 10:20:00,25.69,25.69,25.66,25.67,53000.0,21.1478,21.1478,21.1231,21.1314,53000.0
2011-06-03 10:25:00,25.67,25.74,25.67,25.73,103400.0,21.1314,21.189,21.1314,21.1808,103400.0
2011-06-03 10:30:00,25.72,25.75,25.72,25.75,33800.0,21.1725,21.1972,21.1725,21.1972,33800.0
2011-06-03 10:35:00,25.75,25.77,25.71,25.75,298200.0,21.1972,21.2137,21.1643,21.1972,298200.0
2011-06-03 10:40:00,25.75,25.78,25.75,25.77,66400.0,21.1972,21.2219,21.1972,21.2137,66400.0
2011-06-03 10:45:00,25.77,25.79,25.76,25.76,54800.0,21.2137,21.2301,21.2055,21.2055,54800.0
2011-06-03 10:50:00,25.76,25.78,25.73,25.74,140200.0,21.2055,21.2219,21.1808,21.189,140200.0
2011-06-03 10:55:00,25.74,25.76,25.74,25.76,36200.0,21.189,21.2055,21.189,21.2055,36200.0
2011-06-03 11:00:00,25.76,25.77,25.75,25.77,44500.0,21.2055,21.2137,21.1972,21.2137,44500.0
2011-06-03 11:05:00,25.76,25.76,25.72,25.73,69500.0,21.2055,21.2055,21.1725,21.1808,69500.0
2011-06-03 11:10:00,25.74,25.74,25.72,25.72,36500.0,21.189,21.189,21.1725,21.1725,36500.0
2011-06-03 11:15:00,25.72,25.72,25.69,25.71,68100.0,21.1725,21.1725,21.1478,21.1643,68100.0
2011-06-03 11:20:00,25.7,25.74,25.7,25.73,61200.0,21.1561,21.189,21.1561,21.1808,61200.0
2011-06-03 11:25:00,25.72,25.72,25.69,25.7,60900.0,21.1725,21.1725,21.1478,21.1561,60900.0
2011-06-03 11:30:00,25.7,25.72,25.7,25.71,8600.0,21.1561,21.1725,21.1561,21.1643,8600.0
2011-06-03 11:35:00,25.7,25.71,25.68,25.68,60200.0,21.1561,21.1643,21.1396,21.1396,60200.0
2011-06-03 11:40:00,25.68,25.7,25.67,25.69,23500.0,21.1396,21.1561,21.1314,21.1478,23500.0
2011-06-03 11:45:00,25.69,25.71,25.68,25.71,7100.0,21.1478,21.1643,21.1396,21.1643,7100.0
2011-06-03 11:50:00,25.71,25.72,25.71,25.72,12900.0,21.1643,21.1725,21.1643,21.1725,12900.0
2011-06-03 11:55:00,25.71,25.73,25.71,25.73,34300.0,21.1643,21.1808,21.1643,21.1808,34300.0
2011-06-03 12:00:00,25.73,25.75,25.72,25.72,121800.0,21.1808,21.1972,21.1725,21.1725,121800.0
2011-06-03 12:05:00,25.72,25.73,25.71,25.72,17700.0,21.1725,21.1808,21.1643,21.1725,17700.0
2011-06-03 12:10:00,25.72,25.75,25.71,25.73,13800.0,21.1725,21.1972,21.1643,21.1808,13800.0
2011-06-03 12:15:00,25.73,25.74,25.73,25.74,1400.0,21.1808,21.189,21.1808,21.189,1400.0
2011-06-03 12:20:00,25.74,25.75,25.73,25.73,18300.0,21.189,21.1972,21.1808,21.1808,18300.0
2011-06-03 12:25:00,25.73,25.74,25.73,25.73,83100.0,21.1808,21.189,21.1808,21.1808,83100.0
2011-06-03 12:30:00,25.73,25.74,25.71,25.74,113800.0,21.1808,21.189,21.1643,21.189,113800.0
2011-06-03 12:35:00,25.73,25.74,25.71,25.74,86200.0,21.1808,21.189,21.1643,21.189,86200.0
2011-06-03 12:40:00,25.74,25.74,25.73,25.73,69200.0,21.189,21.189,21.1808,21.1808,69200.0
2011-06-03 12:45:00,25.73,25.76,25.73,25.76,138900.0,21.1808,21.2055,21.1808,21.2055,138900.0
2011-06-03 12:50:00,25.75,25.76,25.72,25.73,74300.0,21.1972,21.2055,21.1725,21.1808,74300.0
2011-06-03 12:55:00,25.73,25.73,25.71,25.72,84200.0,21.1808,21.1808,21.1643,21.1725,84200.0
2011-06-03 13:00:00,25.72,25.73,25.71,25.72,39000.0,21.1725,21.1808,21.1643,21.1725,39000.0
2011-06-03 13:05:00,25.71,25.74,25.71,25.72,32000.0,21.1643,21.189,21.1643,21.1725,32000.0
2011-06-03 13:10:00,25.73,25.73,25.71,25.72,38100.0,21.1808,21.1808,21.1643,21.1725,38100.0
2011-06-03 13:15:00,25.71,25.73,25.71,25.73,30700.0,21.1643,21.1808,21.1643,21.1808,30700.0
2011-06-03 13:20:00,25.72,25.73,25.71,25.71,140600.0,21.1725,21.1808,21.1643,21.1643,140600.0
2011-06-03 13:25:00,25.7,25.71,25.69,25.7,204800.0,21.1561,21.1643,21.1478,21.1561,204800.0
2011-06-03 13:30:00,25.7,25.71,25.69,25.7,68000.0,21.1561,21.1643,21.1478,21.1561,68000.0
2011-06-03 13:35:00,25.7,25.7,25.68,25.7,37200.0,21.1561,21.1561,21.1396,21.1561,37200.0
2011-06-03 13:40:00,25.7,25.71,25.69,25.7,36100.0,21.1561,21.1643,21.1478,21.1561,36100.0
2011-06-03 13:45:00,25.69,25.71,25.69,25.71,46400.0,21.1478,21.1643,21.1478,21.1643,46400.0
2011-06-03 13:50:00,25.71,25.71,25.69,25.7,75600.0,21.1643,21.1643,21.1478,21.1561,75600.0
2011-06-03 13:55:00,25.7,25.71,25.67,25.67,78700.0,21.1561,21.1643,21.1314,21.1314,78700.0
2011-06-03 14:00:00,25.67,25.67,25.65,25.66,93800.0,21.1314,21.1314,21.1149,21.1231,93800.0
2011-06-03 14:05:00,25.66,25.66,25.64,25.64,87900.0,21.1231,21.1231,21.1067,21.1067,87900.0
2011-06-03 14:10:00,25.64,25.66,25.64,25.65,96000.0,21.1067,21.1231,21.1067,21.1149,96000.0
2011-06-03 14:15:00,25.64,25.66,25.64,25.65,58600.0,21.1067,21.1231,21.1067,21.1149,58600.0
2011-06-03 14:20:00,25.66,25.66,25.64,25.64,87100.0,21.1231,21.1231,21.1067,21.1067,87100.0
2011-06-03 14:25:00,25.65,25.66,25.65,25.65,41100.0,21.1149,21.1231,21.1149,21.1149,41100.0
2011-06-03 14:30:00,25.65,25.65,25.63,25.64,40600.0,21.1149,21.1149,21.0984,21.1067,40600.0
2011-06-03 14:35:00,25.64,25.64,25.61,25.62,65600.0,21.1067,21.1067,21.082,21.0902,65600.0
2011-06-03 14:40:00,25.62,25.63,25.61,25.63,26100.0,21.0902,21.0984,21.082,21.0984,26100.0
2011-06-03 14:45:00,25.63,25.64,25.63,25.64,36400.0,21.0984,21.1067,21.0984,21.1067,36400.0
2011-06-03 14:50:00,25.64,25.64,25.62,25.63,36100.0,21.1067,21.1067,21.0902,21.0984,36100.0
2011-06-03 14:55:00,25.63,25.63,25.59,25.6,71100.0,21.0984,21.0984,21.0655,21.0737,71100.0
2011-06-03 15:00:00,25.6,25.6,25.56,25.58,311500.0,21.0737,21.0737,21.0408,21.0573,311500.0
2011-06-03 15:05:00,25.57,25.58,25.54,25.55,132800.0,21.049,21.0573,21.0243,21.0326,132800.0
2011-06-03 15:10:00,25.55,25.56,25.52,25.54,142700.0,21.0326,21.0408,21.0079,21.0243,142700.0
2011-06-03 15:15:00,25.54,25.55,25.51,25.52,226000.0,21.0243,21.0326,20.9997,21.0079,226000.0
2011-06-03 15:20:00,25.52,25.55,25.51,25.55,222400.0,21.0079,21.0326,20.9997,21.0326,222400.0
2011-06-03 15:25:00,25.54,25.55,25.52,25.55,204600.0,21.0243,21.0326,21.0079,21.0326,204600.0
2011-06-03 15:30:00,25.55,25.59,25.55,25.58,169500.0,21.0326,21.0655,21.0326,21.0573,169500.0
2011-06-03 15:35:00,25.58,25.6,25.56,25.6,246400.0,21.0573,21.0737,21.0408,21.0737,246400.0
2011-06-03 15:40:00,25.6,25.62,25.59,25.59,391500.0,21.0737,21.0902,21.0655,21.0655,391500.0
2011-06-03 15:45:00,25.6,25.6,25.56,25.57,221600.0,21.0737,21.0737,21.0408,21.049,221600.0
2011-06-03 15:50:00,25.57,25.57,25.52,25.53,435800.0,21.049,21.049,21.0079,21.0161,435800.0
2011-06-03 15:55:00,25.52,25.56,25.52,25.54,1304700.0,21.0079,21.0408,21.0079,21.0243,1304700.0
2011-06-06 09:30:00,25.52,25.57,25.5,25.55,137700.0,21.0079,21.049,20.9914,21.0326,137700.0
2011-06-06 09:35:00,25.55,25.58,25.55,25.56,132600.0,21.0326,21.0573,21.0326,21.0408,132600.0
2011-06-06 09:40:00,25.57,25.57,25.54,25.57,44500.0,21.049,21.049,21.0243,21.049,44500.0
2011-06-06 09:45:00,25.58,25.58,25.53,25.54,53700.0,21.0573,21.0573,21.0161,21.0243,53700.0
2011-06-06 09:50:00,25.55,25.56,25.52,25.56,222100.0,21.0326,21.0408,21.0079,21.0408,222100.0
2011-06-06 09:55:00,25.56,25.57,25.55,25.57,94000.0,21.0408,21.049,21.0326,21.049,94000.0
2011-06-06 10:00:00,25.57,25.57,25.53,25.54,54000.0,21.049,21.049,21.0161,21.0243,54000.0
2011-06-06 10:05:00,25.54,25.55,25.5,25.51,98200.0,21.0243,21.0326,20.9914,20.9997,98200.0
2011-06-06 10:10:00,25.51,25.54,25.51,25.53,208100.0,20.9997,21.0243,20.9997,21.0161,208100.0
2011-06-06 10:15:00,25.52,25.53,25.47,25.48,76200.0,21.0079,21.0161,20.9667,20.975,76200.0
2011-06-06 10:20:00,25.49,25.52,25.47,25.52,69000.0,20.9832,21.0079,20.9667,21.0079,69000.0
2011-06-06 10:25:00,25.53,25.56,25.53,25.55,41800.0,21.0161,21.0408,21.0161,21.0326,41800.0
2011-06-06 10:30:00,25.54,25.56,25.52,25.52,231400.0,21.0243,21.0408,21.0079,21.0079,231400.0
2011-06-06 10:35:00,25.52,25.54,25.52,25.52,35300.0,21.0079,21.0243,21.0079,21.0079,35300.0
2011-06-06 10:40:00,25.52,25.52,25.49,25.5,38100.0,21.0079,21.0079,20.9832,20.9914,38100.0
2011-06-06 10:45:00,25.51,25.51,25.47,25.5,113200.0,20.9997,20.9997,20.9667,20.9914,113200.0
2011-06-06 10:50:00,25.51,25.53,25.5,25.5,19200.0,20.9997,21.0161,20.9914,20.9914,19200.0
2011-06-06 10:55:00,25.51,25.51,25.49,25.51,5700.0,20.9997,20.9997,20.9832,20.9997,5700.0
2011-06-06 11:00:00,25.5,25.55,25.5,25.55,58400.0,20.9914,21.0326,20.9914,21.0326,58400.0
2011-06-06 11:05:00,25.55,25.56,25.55,25.55,27600.0,21.0326,21.0408,21.0326,21.0326,27600.0
2011-06-06 11:10:00,25.55,25.58,25.55,25.58,28500.0,21.0326,21.0573,21.0326,21.0573,28500.0
2011-06-06 11:15:00,25.58,25.59,25.55,25.55,30500.0,21.0573,21.0655,21.0326,21.0326,30500.0
2011-06-06 11:20:00,25.56,25.58,25.56,25.58,15600.0,21.0408,21.0573,21.0408,21.0573,15600.0
2011-06-06 11:25:00,25.58,25.59,25.57,25.58,148000.0,21.0573,21.0655,21.049,21.0573,148000.0
2011-06-06 11:30:00,25.58,25.58,25.57,25.58,87200.0,21.0573,21.0573,21.049,21.0573,87200.0
2011-06-06 11:35:00,25.58,25.6,25.58,25.59,113000.0,21.0573,21.0737,21.0573,21.0655,113000.0
2011-06-06 11:40:00,25.59,25.59,25.57,25.57,88700.0,21.0655,21.0655,21.049,21.049,88700.0
2011-06-06 11:45:00,25.56,25.57,25.55,25.57,17200.0,21.0408,21.049,21.0326,21.049,17200.0
2011-06-06 11:50:00,25.56,25.56,25.55,25.56,83400.0,21.0408,21.0408,21.0326,21.0408,83400.0
2011-06-06 11:55:00,25.57,25.58,25.56,25.56,11500.0,21.049,21.0573,21.0408,21.0408,11500.0
2011-06-06 12:00:00,25.57,25.57,25.54,25.54,26500.0,21.049,21.049,21.0243,21.0243,26500.0
2011-06-06 12:05:00,25.53,25.56,25.53,25.56,16100.0,21.0161,21.0408,21.0161,21.0408,16100.0
2011-06-06 12:10:00,25.56,25.56,25.53,25.55,35600.0,21.0408,21.0408,21.0161,21.0326,35600.0
2011-06-06 12:15:00,25.54,25.55,25.53,25.53,5500.0,21.0243,21.0326,21.0161,21.0161,5500.0
2011-06-06 12:20:00,25.54,25.54,25.53,25.53,8700.0,21.0243,21.0243,21.0161,21.0161,8700.0
2011-06-06 12:25:00,25.54,25.55,25.53,25.53,28200.0,21.0243,21.0326,21.0161,21.0161,28200.0
2011-06-06 12:30:00,25.53,25.53,25.5,25.51,37100.0,21.0161,21.0161,20.9914,20.9997,37100.0
2011-06-06 12:35:00,25.51,25.52,25.5,25.52,15800.0,20.9997,21.0079,20.9914,21.0079,15800.0
2011-06-06 12:40:00,25.52,25.52,25.5,25.52,23600.0,21.0079,21.0079,20.9914,21.0079,23600.0
2011-06-06 12:45:00,25.51,25.52,25.51,25.51,7400.0,20.9997,21.0079,20.9997,20.9997,7400.0
2011-06-06 12:50:00,25.51,25.52,25.51,25.52,24300.0,20.9997,21.0079,20.9997,21.0079,24300.0
2011-06-06 12:55:00,25.53,25.54,25.51,25.53,16300.0,21.0161,21.0243,20.9997,21.0161,16300.0
2011-06-06 13:00:00,25.53,25.54,25.51,25.51,11800.0,21.0161,21.0243,20.9997,20.9997,11800.0
2011-06-06 13:05:00,25.51,25.53,25.51,25.53,14900.0,20.9997,21.0161,20.9997,21.0161,14900.0
2011-06-06 13:10:00,25.53,25.56,25.53,25.56,79100.0,21.0161,21.0408,21.0161,21.0408,79100.0
2011-06-06 13:15:00,25.56,25.58,25.55,25.56,168200.0,21.0408,21.0573,21.0326,21.0408,168200.0
2011-06-06 13:20:00,25.57,25.57,25.52,25.54,19900.0,21.049,21.049,21.0079,21.0243,19900.0
2011-06-06 13:25:00,25.54,25.54,25.52,25.53,16700.0,21.0243,21.0243,21.0079,21.0161,16700.0
2011-06-06 13:30:00,25.53,25.54,25.48,25.5,15600.0,21.0161,21.0243,20.975,20.9914,15600.0
2011-06-06 13:35:00,25.49,25.51,25.49,25.51,47100.0,20.9832,20.9997,20.9832,20.9997,47100.0
2011-06-06 13:40:00,25.5,25.5,25.44,25.45,68400.0,20.9914,20.9914,20.942,20.9503,68400.0
2011-06-06 13:45:00,25.44,25.46,25.41,25.46,131100.0,20.942,20.9585,20.9173,20.9585,131100.0
2011-06-06 13:50:00,25.46,25.48,25.45,25.47,31700.0,20.9585,20.975,20.9503,20.9667,31700.0
2011-06-06 13:55:00,25.47,25.47,25.43,25.43,100700.0,20.9667,20.9667,20.9338,20.9338,100700.0
2011-06-06 14:00:00,25.44,25.47,25.43,25.45,310000.0,20.942,20.9667,20.9338,20.9503,310000.0
2011-06-06 14:05:00,25.46,25.49,25.43,25.49,120200.0,20.9585,20.9832,20.9338,20.9832,120200.0
2011-06-06 14:10:00,25.48,25.49,25.46,25.46,12100.0,20.975,20.9832,20.9585,20.9585,12100.0
2011-06-06 14:15:00,25.47,25.47,25.46,25.47,13600.0,20.9667,20.9667,20.9585,20.9667,13600.0
2011-06-06 14:20:00,25.46,25.5,25.46,25.49,50700.0,20.9585,20.9914,20.9585,20.9832,50700.0
2011-06-06 14:25:00,25.49,25.49,25.46,25.46,16300.0,20.9832,20.9832,20.9585,20.9585,16300.0
2011-06-06 14:30:00,25.46,25.47,25.45,25.46,41500.0,20.9585,20.9667,20.9503,20.9585,41500.0
2011-06-06 14:35:00,25.46,25.48,25.44,25.44,67700.0,20.9585,20.975,20.942,20.942,67700.0
2011-06-06 14:40:00,25.45,25.45,25.43,25.45,143300.0,20.9503,20.9503,20.9338,20.9503,143300.0
2011-06-06 14:45:00,25.46,25.46,25.41,25.43,262300.0,20.9585,20.9585,20.9173,20.9338,262300.0
2011-06-06 14:50:00,25.43,25.44,25.4,25.4,238100.0,20.9338,20.942,20.9091,20.9091,238100.0
2011-06-06 14:55:00,25.4,25.42,25.38,25.42,80500.0,20.9091,20.9256,20.8926,20.9256,80500.0
2011-06-06 15:00:00,25.41,25.43,25.4,25.4,204000.0,20.9173,20.9338,20.9091,20.9091,204000.0
2011-06-06 15:05:00,25.39,25.4,25.36,25.38,176900.0,20.9009,20.9091,20.8762,20.8926,176900.0
2011-06-06 15:10:00,25.38,25.38,25.33,25.36,50000.0,20.8926,20.8926,20.8515,20.8762,50000.0
2011-06-06 15:15:00,25.36,25.37,25.35,25.37,126400.0,20.8762,20.8844,20.8679,20.8844,126400.0
2011-06-06 15:20:00,25.37,25.37,25.34,25.36,71500.0,20.8844,20.8844,20.8597,20.8762,71500.0
2011-06-06 15:25:00,25.36,25.37,25.35,25.35,140100.0,20.8762,20.8844,20.8679,20.8679,140100.0
2011-06-06 15:30:00,25.36,25.42,25.35,25.42,154300.0,20.8762,20.9256,20.8679,20.9256,154300.0
2011-06-06 15:35:00,25.42,25.42,25.38,25.39,68300.0,20.9256,20.9256,20.8926,20.9009,68300.0
2011-06-06 15:40:00,25.4,25.44,25.39,25.41,232700.0,20.9091,20.942,20.9009,20.9173,232700.0
2011-06-06 15:45:00,25.41,25.41,25.38,25.38,315300.0,20.9173,20.9173,20.8926,20.8926,315300.0
2011-06-06 15:50:00,25.39,25.39,25.34,25.36,592600.0,20.9009,20.9009,20.8597,20.8762,592600.0
2011-06-06 15:55:00,25.37,25.38,25.34,25.34,1038100.0,20.8844,20.8926,20.8597,20.8597,1038100.0
2011-06-07 09:30:00,25.43,25.44,25.4,25.4,357400.0,20.9338,20.942,20.9091,20.9091,357400.0
2011-06-07 09:35:00,25.41,25.41,25.36,25.39,313700.0,20.9173,20.9173,20.8762,20.9009,313700.0
2011-06-07 09:40:00,25.38,25.38,25.34,25.35,132800.0,20.8926,20.8926,20.8597,20.8679,132800.0
2011-06-07 09:45:00,25.35,25.36,25.33,25.35,259900.0,20.8679,20.8762,20.8515,20.8679,259900.0
2011-06-07 09:50:00,25.35,25.36,25.3,25.32,98400.0,20.8679,20.8762,20.8268,20.8432,98400.0
2011-06-07 09:55:00,25.33,25.35,25.31,25.34,476200.0,20.8515,20.8679,20.835,20.8597,476200.0
2011-06-07 10:00:00,25.34,25.38,25.33,25.37,116200.0,20.8597,20.8926,20.8515,20.8844,116200.0
2011-06-07 10:05:00,25.37,25.39,25.37,25.38,79700.0,20.8844,20.9009,20.8844,20.8926,79700.0
2011-06-07 10:10:00,25.37,25.4,25.37,25.4,214400.0,20.8844,20.9091,20.8844,20.9091,214400.0
2011-06-07 10:15:00,25.39,25.42,25.39,25.4,134200.0,20.9009,20.9256,20.9009,20.9091,134200.0
2011-06-07 10:20:00,25.4,25.41,25.38,25.41,40200.0,20.9091,20.9173,20.8926,20.9173,40200.0
2011-06-07 10:25:00,25.41,25.42,25.38,25.39,120700.0,20.9173,20.9256,20.8926,20.9009,120700.0
2011-06-07 10:30:00,25.39,25.42,25.39,25.41,138000.0,20.9009,20.9256,20.9009,20.9173,138000.0
2011-06-07 10:35:00,25.41,25.44,25.4,25.43,60900.0,20.9173,20.942,20.9091,20.9338,60900.0
2011-06-07 10:40:00,25.44,25.44,25.41,25.42,206800.0,20.942,20.942,20.9173,20.9256,206800.0
2011-06-07 10:45:00,25.42,25.43,25.41,25.43,76800.0,20.9256,20.9338,20.9173,20.9338,76800.0
2011-06-07 10:50:00,25.43,25.44,25.42,25.43,33900.0,20.9338,20.942,20.9256,20.9338,33900.0
2011-06-07 10:55:00,25.42,25.45,25.42,25.43,112900.0,20.9256,20.9503,20.9256,20.9338,112900.0
2011-06-07 11:00:00,25.43,25.44,25.37,25.38,129200.0,20.9338,20.942,20.8844,20.8926,129200.0
2011-06-07 11:05:00,25.38,25.4,25.38,25.39,126500.0,20.8926,20.9091,20.8926,20.9009,126500.0
2011-06-07 11:10:00,25.39,25.39,25.37,25.37,12600.0,20.9009,20.9009,20.8844,20.8844,12600.0
2011-06-07 11:15:00,25.37,25.37,25.35,25.37,18500.0,20.8844,20.8844,20.8679,20.8844,18500.0
2011-06-07 11:20:00,25.36,25.37,25.34,25.34,32800.0,20.8762,20.8844,20.8597,20.8597,32800.0
2011-06-07 11:25:00,25.34,25.35,25.32,25.33,53000.0,20.8597,20.8679,20.8432,20.8515,53000.0
2011-06-07 11:30:00,25.33,25.33,25.31,25.32,91900.0,20.8515,20.8515,20.835,20.8432,91900.0
2011-06-07 11:35:00,25.32,25.33,25.31,25.32,12700.0,20.8432,20.8515,20.835,20.8432,12700.0
2011-06-07 11:40:00,25.32,25.34,25.32,25.33,30600.0,20.8432,20.8597,20.8432,20.8515,30600.0
2011-06-07 11:45:00,25.33,25.34,25.32,25.33,47600.0,20.8515,20.8597,20.8432,20.8515,47600.0
2011-06-07 11:50:00,25.34,25.36,25.33,25.35,49700.0,20.8597,20.8762,20.8515,20.8679,49700.0
2011-06-07 11:55:00,25.35,25.36,25.33,25.34,112900.0,20.8679,20.8762,20.8515,20.8597,112900.0
2011-06-07 12:00:00,25.35,25.35,25.34,25.35,56100.0,20.8679,20.8679,20.8597,20.8679,56100.0
2011-06-07 12:05:00,25.35,25.36,25.33,25.36,54700.0,20.8679,20.8762,20.8515,20.8762,54700.0
2011-06-07 12:10:00,25.35,25.36,25.34,25.34,7600.0,20.8679,20.8762,20.8597,20.8597,7600.0
2011-06-07 12:15:00,25.35,25.35,25.33,25.34,13100.0,20.8679,20.8679,20.8515,20.8597,13100.0
2011-06-07 12:20:00,25.34,25.35,25.33,25.35,16200.0,20.8597,20.8679,20.8515,20.8679,16200.0
2011-06-07 12:25:00,25.35,25.35,25.33,25.34,12000.0,20.8679,20.8679,20.8515,20.8597,12000.0
2011-06-07 12:30:00,25.34,25.36,25.34,25.36,46300.0,20.8597,20.8762,20.8597,20.8762,46300.0
2011-06-07 12:35:00,25.36,25.36,25.34,25.35,32300.0,20.8762,20.8762,20.8597,20.8679,32300.0
2011-06-07 12:40:00,25.34,25.34,25.32,25.33,33600.0,20.8597,20.8597,20.8432,20.8515,33600.0
2011-06-07 12:45:00,25.34,25.35,25.33,25.34,34400.0,20.8597,20.8679,20.8515,20.8597,34400.0
2011-06-07 12:50:00,25.34,25.37,25.34,25.37,138600.0,20.8597,20.8844,20.8597,20.8844,138600.0
2011-06-07 12:55:00,25.36,25.38,25.36,25.38,120200.0,20.8762,20.8926,20.8762,20.8926,120200.0
2011-06-07 13:00:00,25.38,25.38,25.36,25.38,64500.0,20.8926,20.8926,20.8762,20.8926,64500.0
2011-06-07 13:05:00,25.38,25.41,25.38,25.41,24400.0,20.8926,20.9173,20.8926,20.9173,24400.0
2011-06-07 13:10:00,25.41,25.43,25.39,25.42,169300.0,20.9173,20.9338,20.9009,20.9256,169300.0
2011-06-07 13:15:00,25.41,25.42,25.39,25.4,5100.0,20.9173,20.9256,20.9009,20.9091,5100.0
2011-06-07 13:20:00,25.39,25.4,25.38,25.38,98000.0,20.9009,20.9091,20.8926,20.8926,98000.0
2011-06-07 13:25:00,25.38,25.39,25.38,25.38,45700.0,20.8926,20.9009,20.8926,20.8926,45700.0
2011-06-07 13:30:00,25.39,25.41,25.39,25.41,17500.0,20.9009,20.9173,20.9009,20.9173,17500.0
2011-06-07 13:35:00,25.41,25.42,25.4,25.41,10400.0,20.9173,20.9256,20.9091,20.9173,10400.0
2011-06-07 13:40:00,25.4,25.41,25.39,25.4,6600.0,20.9091,20.9173,20.9009,20.9091,6600.0
2011-06-07 13:45:00,25.41,25.41,25.39,25.39,8500.0,20.9173,20.9173,20.9009,20.9009,8500.0
2011-06-07 13:50:00,25.39,25.41,25.39,25.41,10500.0,20.9009,20.9173,20.9009,20.9173,10500.0
2011-06-07 13:55:00,25.41,25.41,25.4,25.41,8800.0,20.9173,20.9173,20.9091,20.9173,8800.0
2011-06-07 14:00:00,25.41,25.43,25.39,25.42,17500.0,20.9173,20.9338,20.9009,20.9256,17500.0
2011-06-07 14:05:00,25.42,25.45,25.42,25.45,41600.0,20.9256,20.9503,20.9256,20.9503,41600.0
2011-06-07 14:10:00,25.45,25.46,25.44,25.46,22000.0,20.9503,20.9585,20.942,20.9585,22000.0
2011-06-07 14:15:00,25.46,25.49,25.46,25.49,47400.0,20.9585,20.9832,20.9585,20.9832,47400.0
2011-06-07 14:20:00,25.49,25.49,25.46,25.46,50800.0,20.9832,20.9832,20.9585,20.9585,50800.0
2011-06-07 14:25:00,25.47,25.48,25.46,25.48,53200.0,20.9667,20.975,20.9585,20.975,53200.0
2011-06-07 14:30:00,25.47,25.48,25.42,25.43,192200.0,20.9667,20.975,20.9256,20.9338,192200.0
2011-06-07 14:35:00,25.43,25.43,25.42,25.43,7200.0,20.9338,20.9338,20.9256,20.9338,7200.0
2011-06-07 14:40:00,25.43,25.43,25.42,25.43,18300.0,20.9338,20.9338,20.9256,20.9338,18300.0
2011-06-07 14:45:00,25.43,25.44,25.42,25.42,32100.0,20.9338,20.942,20.9256,20.9256,32100.0
2011-06-07 14:50:00,25.42,25.42,25.39,25.4,43000.0,20.9256,20.9256,20.9009,20.9091,43000.0
2011-06-07 14:55:00,25.4,25.41,25.38,25.4,48700.0,20.9091,20.9173,20.8926,20.9091,48700.0
2011-06-07 15:00:00,25.41,25.42,25.39,25.42,36600.0,20.9173,20.9256,20.9009,20.9256,36600.0
2011-06-07 15:05:00,25.42,25.42,25.38,25.38,24800.0,20.9256,20.9256,20.8926,20.8926,24800.0
2011-06-07 15:10:00,25.38,25.4,25.38,25.4,42700.0,20.8926,20.9091,20.8926,20.9091,42700.0
2011-06-07 15:15:00,25.39,25.41,25.38,25.38,151700.0,20.9009,20.9173,20.8926,20.8926,151700.0
2011-06-07 15:20:00,25.39,25.39,25.34,25.37,116000.0,20.9009,20.9009,20.8597,20.8844,116000.0
2011-06-07 15:25:00,25.37,25.38,25.36,25.38,24900.0,20.8844,20.8926,20.8762,20.8926,24900.0
2011-06-07 15:30:00,25.37,25.38,25.34,25.35,93800.0,20.8844,20.8926,20.8597,20.8679,93800.0
2011-06-07 15:35:00,25.36,25.39,25.35,25.37,55100.0,20.8762,20.9009,20.8679,20.8844,55100.0
2011-06-07 15:40:00,25.36,25.37,25.31,25.34,415100.0,20.8762,20.8844,20.835,20.8597,415100.0
2011-06-07 15:45:00,25.34,25.38,25.31,25.32,867100.0,20.8597,20.8926,20.835,20.8432,867100.0
2011-06-07 15:50:00,25.32,25.34,25.29,25.33,460700.0,20.8432,20.8597,20.8185,20.8515,460700.0
2011-06-07 15:55:00,25.33,25.33,25.26,25.27,733100.0,20.8515,20.8515,20.7939,20.8021,733100.0
2011-06-08 09:30:00,25.17,25.21,25.16,25.18,394600.0,20.7198,20.7527,20.7115,20.728,394600.0
2011-06-08 09:35:00,25.17,25.21,25.17,25.21,119900.0,20.7198,20.7527,20.7198,20.7527,119900.0
2011-06-08 09:40:00,25.21,25.22,25.19,25.19,85000.0,20.7527,20.7609,20.7362,20.7362,85000.0
2011-06-08 09:45:00,25.18,25.19,25.16,25.17,103200.0,20.728,20.7362,20.7115,20.7198,103200.0
2011-06-08 09:50:00,25.16,25.18,25.14,25.14,67600.0,20.7115,20.728,20.6951,20.6951,67600.0
2011-06-08 09:55:00,25.14,25.14,25.09,25.1,85300.0,20.6951,20.6951,20.6539,20.6621,85300.0
2011-06-08 10:00:00,25.1,25.12,25.09,25.12,140000.0,20.6621,20.6786,20.6539,20.6786,140000.0
2011-06-08 10:05:00,25.11,25.14,25.11,25.13,129800.0,20.6704,20.6951,20.6704,20.6868,129800.0
2011-06-08 10:10:00,25.13,25.15,25.12,25.14,97200.0,20.6868,20.7033,20.6786,20.6951,97200.0
2011-06-08 10:15:00,25.15,25.17,25.14,25.14,107600.0,20.7033,20.7198,20.6951,20.6951,107600.0
2011-06-08 10:20:00,25.14,25.15,25.12,25.13,100500.0,20.6951,20.7033,20.6786,20.6868,100500.0
2011-06-08 10:25:00,25.13,25.16,25.12,25.15,77900.0,20.6868,20.7115,20.6786,20.7033,77900.0
2011-06-08 10:30:00,25.15,25.15,25.12,25.12,205600.0,20.7033,20.7033,20.6786,20.6786,205600.0
2011-06-08 10:35:00,25.12,25.16,25.12,25.14,195500.0,20.6786,20.7115,20.6786,20.6951,195500.0
2011-06-08 10:40:00,25.14,25.17,25.13,25.16,99100.0,20.6951,20.7198,20.6868,20.7115,99100.0
2011-06-08 10:45:00,25.16,25.22,25.16,25.22,37200.0,20.7115,20.7609,20.7115,20.7609,37200.0
2011-06-08 10:50:00,25.22,25.22,25.19,25.2,45500.0,20.7609,20.7609,20.7362,20.7445,45500.0
2011-06-08 10:55:00,25.2,25.2,25.17,25.18,107700.0,20.7445,20.7445,20.7198,20.728,107700.0
2011-06-08 11:00:00,25.19,25.23,25.19,25.23,35400.0,20.7362,20.7692,20.7362,20.7692,35400.0
2011-06-08 11:05:00,25.22,25.24,25.21,25.21,46600.0,20.7609,20.7774,20.7527,20.7527,46600.0
2011-06-08 11:10:00,25.21,25.21,25.16,25.16,163400.0,20.7527,20.7527,20.7115,20.7115,163400.0
2011-06-08 11:15:00,25.15,25.16,25.14,25.14,180200.0,20.7033,20.7115,20.6951,20.6951,180200.0
2011-06-08 11:20:00,25.14,25.15,25.14,25.14,79100.0,20.6951,20.7033,20.6951,20.6951,79100.0
2011-06-08 11:25:00,25.14,25.15,25.12,25.12,59200.0,20.6951,20.7033,20.6786,20.6786,59200.0
2011-06-08 11:30:00,25.12,25.14,25.12,25.13,7200.0,20.6786,20.6951,20.6786,20.6868,7200.0
2011-06-08 11:35:00,25.14,25.16,25.14,25.15,255700.0,20.6951,20.7115,20.6951,20.7033,255700.0
2011-06-08 11:40:00,25.16,25.16,25.12,25.14,35300.0,20.7115,20.7115,20.6786,20.6951,35300.0
2011-06-08 11:45:00,25.14,25.17,25.14,25.14,29200.0,20.6951,20.7198,20.6951,20.6951,29200.0
2011-06-08 11:50:00,25.14,25.17,25.14,25.17,17800.0,20.6951,20.7198,20.6951,20.7198,17800.0
2011-06-08 11:55:00,25.17,25.21,25.16,25.2,72900.0,20.7198,20.7527,20.7115,20.7445,72900.0
2011-06-08 12:00:00,25.21,25.21,25.18,25.19,86600.0,20.7527,20.7527,20.728,20.7362,86600.0
2011-06-08 12:05:00,25.19,25.19,25.18,25.19,93600.0,20.7362,20.7362,20.728,20.7362,93600.0
2011-06-08 12:10:00,25.2,25.21,25.19,25.19,21400.0,20.7445,20.7527,20.7362,20.7362,21400.0
2011-06-08 12:15:00,25.19,25.2,25.18,25.19,44500.0,20.7362,20.7445,20.728,20.7362,44500.0
2011-06-08 12:20:00,25.19,25.2,25.14,25.14,794000.0,20.7362,20.7445,20.6951,20.6951,794000.0
2011-06-08 12:25:00,25.14,25.16,25.13,25.16,13500.0,20.6951,20.7115,20.6868,20.7115,13500.0
2011-06-08 12:30:00,25.16,25.17,25.15,25.17,25100.0,20.7115,20.7198,20.7033,20.7198,25100.0
2011-06-08 12:35:00,25.16,25.17,25.13,25.17,111000.0,20.7115,20.7198,20.6868,20.7198,111000.0
2011-06-08 12:40:00,25.16,25.16,25.15,25.16,5400.0,20.7115,20.7115,20.7033,20.7115,5400.0
2011-06-08 12:45:00,25.16,25.17,25.15,25.16,34400.0,20.7115,20.7198,20.7033,20.7115,34400.0
2011-06-08 12:50:00,25.16,25.18,25.16,25.17,18700.0,20.7115,20.728,20.7115,20.7198,18700.0
2011-06-08 12:55:00,25.16,25.2,25.16,25.19,6200.0,20.7115,20.7445,20.7115,20.7362,6200.0
2011-06-08 13:00:00,25.2,25.21,25.19,25.2,89200.0,20.7445,20.7527,20.7362,20.7445,89200.0
2011-06-08 13:05:00,25.19,25.21,25.19,25.19,12700.0,20.7362,20.7527,20.7362,20.7362,12700.0
2011-06-08 13:10:00,25.19,25.19,25.16,25.16,9500.0,20.7362,20.7362,20.7115,20.7115,9500.0
2011-06-08 13:15:00,25.16,25.17,25.15,25.17,11300.0,20.7115,20.7198,20.7033,20.7198,11300.0
2011-06-08 13:20:00,25.17,25.18,25.14,25.15,47000.0,20.7198,20.728,20.6951,20.7033,47000.0
2011-06-08 13:25:00,25.14,25.16,25.13,25.15,20400.0,20.6951,20.7115,20.6868,20.7033,20400.0
2011-06-08 13:30:00,25.15,25.15,25.11,25.12,82200.0,20.7033,20.7033,20.6704,20.6786,82200.0
2011-06-08 13:35:00,25.12,25.12,25.07,25.08,37700.0,20.6786,20.6786,20.6374,20.6457,37700.0
2011-06-08 13:40:00,25.08,25.09,25.06,25.07,335500.0,20.6457,20.6539,20.6292,20.6374,335500.0
2011-06-08 13:45:00,25.07,25.09,25.07,25.08,8900.0,20.6374,20.6539,20.6374,20.6457,8900.0
2011-06-08 13:50:00,25.08,25.08,25.06,25.07,10400.0,20.6457,20.6457,20.6292,20.6374,10400.0
2011-06-08 13:55:00,25.06,25.07,25.04,25.06,65900.0,20.6292,20.6374,20.6128,20.6292,65900.0
2011-06-08 14:00:00,25.06,25.1,25.05,25.08,88400.0,20.6292,20.6621,20.621,20.6457,88400.0
2011-06-08 14:05:00,25.09,25.1,25.07,25.09,45500.0,20.6539,20.6621,20.6374,20.6539,45500.0
2011-06-08 14:10:00,25.09,25.09,25.05,25.07,246300.0,20.6539,20.6539,20.621,20.6374,246300.0
2011-06-08 14:15:00,25.07,25.09,25.06,25.09,235800.0,20.6374,20.6539,20.6292,20.6539,235800.0
2011-06-08 14:20:00,25.08,25.08,25.03,25.05,241300.0,20.6457,20.6457,20.6045,20.621,241300.0
2011-06-08 14:25:00,25.05,25.07,25.05,25.05,98000.0,20.621,20.6374,20.621,20.621,98000.0
2011-06-08 14:30:00,25.04,25.1,25.04,25.1,104500.0,20.6128,20.6621,20.6128,20.6621,104500.0
2011-06-08 14:35:00,25.1,25.16,25.1,25.13,253600.0,20.6621,20.7115,20.6621,20.6868,253600.0
2011-06-08 14:40:00,25.13,25.14,25.12,25.12,29100.0,20.6868,20.6951,20.6786,20.6786,29100.0
2011-06-08 14:45:00,25.12,25.14,25.1,25.12,57200.0,20.6786,20.6951,20.6621,20.6786,57200.0
2011-06-08 14:50:00,25.12,25.14,25.12,25.14,38400.0,20.6786,20.6951,20.6786,20.6951,38400.0
2011-06-08 14:55:00,25.13,25.14,25.12,25.12,43300.0,20.6868,20.6951,20.6786,20.6786,43300.0
2011-06-08 15:00:00,25.12,25.12,25.1,25.11,35100.0,20.6786,20.6786,20.6621,20.6704,35100.0
2011-06-08 15:05:00,25.12,25.12,25.09,25.1,72100.0,20.6786,20.6786,20.6539,20.6621,72100.0
2011-06-08 15:10:00,25.11,25.12,25.09,25.09,35800.0,20.6704,20.6786,20.6539,20.6539,35800.0
2011-06-08 15:15:00,25.09,25.09,25.05,25.08,142700.0,20.6539,20.6539,20.621,20.6457,142700.0
2011-06-08 15:20:00,25.08,25.08,25.05,25.05,64600.0,20.6457,20.6457,20.621,20.621,64600.0
2011-06-08 15:25:00,25.05,25.07,25.04,25.05,180200.0,20.621,20.6374,20.6128,20.621,180200.0
2011-06-08 15:30:00,25.05,25.09,25.05,25.05,141600.0,20.621,20.6539,20.621,20.621,141600.0
2011-06-08 15:35:00,25.05,25.08,25.03,25.06,251600.0,20.621,20.6457,20.6045,20.6292,251600.0
2011-06-08 15:40:00,25.06,25.09,25.05,25.08,310600.0,20.6292,20.6539,20.621,20.6457,310600.0
2011-06-08 15:45:00,25.09,25.15,25.08,25.12,438000.0,20.6539,20.7033,20.6457,20.6786,438000.0
2011-06-08 15:50:00,25.13,25.13,25.1,25.1,289000.0,20.6868,20.6868,20.6621,20.6621,289000.0
2011-06-08 15:55:00,25.11,25.13,25.08,25.1,926200.0,20.6704,20.6868,20.6457,20.6621,926200.0
2011-06-09 09:30:00,25.11,25.14,25.07,25.08,159600.0,20.6704,20.6951,20.6374,20.6457,159600.0
2011-06-09 09:35:00,25.08,25.09,25.06,25.06,483300.0,20.6457,20.6539,20.6292,20.6292,483300.0
2011-06-09 09:40:00,25.07,25.09,25.06,25.06,62000.0,20.6374,20.6539,20.6292,20.6292,62000.0
2011-06-09 09:45:00,25.06,25.09,25.04,25.09,159400.0,20.6292,20.6539,20.6128,20.6539,159400.0
2011-06-09 09:50:00,25.08,25.09,25.05,25.09,94700.0,20.6457,20.6539,20.621,20.6539,94700.0
2011-06-09 09:55:00,25.09,25.14,25.09,25.13,162400.0,20.6539,20.6951,20.6539,20.6868,162400.0
2011-06-09 10:00:00,25.13,25.16,25.13,25.15,89600.0,20.6868,20.7115,20.6868,20.7033,89600.0
2011-06-09 10:05:00,25.15,25.16,25.11,25.12,37100.0,20.7033,20.7115,20.6704,20.6786,37100.0
2011-06-09 10:10:00,25.12,25.17,25.12,25.15,52000.0,20.6786,20.7198,20.6786,20.7033,52000.0
2011-06-09 10:15:00,25.15,25.16,25.13,25.14,31900.0,20.7033,20.7115,20.6868,20.6951,31900.0
2011-06-09 10:20:00,25.13,25.14,25.11,25.12,19000.0,20.6868,20.6951,20.6704,20.6786,19000.0
2011-06-09 10:25:00,25.11,25.14,25.11,25.13,43600.0,20.6704,20.6951,20.6704,20.6868,43600.0
2011-06-09 10:30:00,25.12,25.17,25.12,25.16,60100.0,20.6786,20.7198,20.6786,20.7115,60100.0
2011-06-09 10:35:00,25.17,25.17,25.14,25.16,32400.0,20.7198,20.7198,20.6951,20.7115,32400.0
2011-06-09 10:40:00,25.16,25.16,25.14,25.14,19500.0,20.7115,20.7115,20.6951,20.6951,19500.0
2011-06-09 10:45:00,25.14,25.16,25.13,25.16,28200.0,20.6951,20.7115,20.6868,20.7115,28200.0
2011-06-09 10:50:00,25.16,25.17,25.14,25.14,100500.0,20.7115,20.7198,20.6951,20.6951,100500.0
2011-06-09 10:55:00,25.14,25.16,25.13,25.16,45100.0,20.6951,20.7115,20.6868,20.7115,45100.0
2011-06-09 11:00:00,25.16,25.17,25.14,25.16,49000.0,20.7115,20.7198,20.6951,20.7115,49000.0
2011-06-09 11:05:00,25.16,25.18,25.13,25.13,50900.0,20.7115,20.728,20.6868,20.6868,50900.0
2011-06-09 11:10:00,25.13,25.14,25.12,25.13,5800.0,20.6868,20.6951,20.6786,20.6868,5800.0
2011-06-09 11:15:00,25.12,25.13,25.11,25.12,20900.0,20.6786,20.6868,20.6704,20.6786,20900.0
2011-06-09 11:20:00,25.12,25.14,25.12,25.13,10400.0,20.6786,20.6951,20.6786,20.6868,10400.0
2011-06-09 11:25:00,25.12,25.12,25.11,25.12,50600.0,20.6786,20.6786,20.6704,20.6786,50600.0
2011-06-09 11:30:00,25.11,25.14,25.11,25.13,92500.0,20.6704,20.6951,20.6704,20.6868,92500.0
2011-06-09 11:35:00,25.13,25.14,25.12,25.12,52000.0,20.6868,20.6951,20.6786,20.6786,52000.0
2011-06-09 11:40:00,25.12,25.13,25.1,25.11,16200.0,20.6786,20.6868,20.6621,20.6704,16200.0
2011-06-09 11:45:00,25.11,25.13,25.1,25.13,15700.0,20.6704,20.6868,20.6621,20.6868,15700.0
2011-06-09 11:50:00,25.13,25.16,25.13,25.15,50000.0,20.6868,20.7115,20.6868,20.7033,50000.0
2011-06-09 11:55:00,25.15,25.16,25.14,25.14,8300.0,20.7033,20.7115,20.6951,20.6951,8300.0
2011-06-09 12:00:00,25.14,25.17,25.14,25.17,19600.0,20.6951,20.7198,20.6951,20.7198,19600.0
2011-06-09 12:05:00,25.17,25.17,25.15,25.17,24200.0,20.7198,20.7198,20.7033,20.7198,24200.0
2011-06-09 12:10:00,25.17,25.19,25.16,25.17,24200.0,20.7198,20.7362,20.7115,20.7198,24200.0
2011-06-09 12:15:00,25.17,25.18,25.16,25.17,44500.0,20.7198,20.728,20.7115,20.7198,44500.0
2011-06-09 12:20:00,25.17,25.17,25.16,25.17,7100.0,20.7198,20.7198,20.7115,20.7198,7100.0
2011-06-09 12:25:00,25.17,25.17,25.15,25.16,4900.0,20.7198,20.7198,20.7033,20.7115,4900.0
2011-06-09 12:30:00,25.15,25.17,25.15,25.16,7400.0,20.7033,20.7198,20.7033,20.7115,7400.0
2011-06-09 12:35:00,25.15,25.16,25.14,25.15,6900.0,20.7033,20.7115,20.6951,20.7033,6900.0
2011-06-09 12:40:00,25.14,25.18,25.14,25.18,45100.0,20.6951,20.728,20.6951,20.728,45100.0
2011-06-09 12:45:00,25.17,25.2,25.17,25.18,25700.0,20.7198,20.7445,20.7198,20.728,25700.0
2011-06-09 12:50:00,25.19,25.19,25.18,25.19,8800.0,20.7362,20.7362,20.728,20.7362,8800.0
2011-06-09 12:55:00,25.18,25.19,25.17,25.17,64400.0,20.728,20.7362,20.7198,20.7198,64400.0
2011-06-09 13:00:00,25.17,25.19,25.17,25.18,15700.0,20.7198,20.7362,20.7198,20.728,15700.0
2011-06-09 13:05:00,25.18,25.2,25.18,25.19,30100.0,20.728,20.7445,20.728,20.7362,30100.0
2011-06-09 13:10:00,25.18,25.2,25.18,25.19,40900.0,20.728,20.7445,20.728,20.7362,40900.0
2011-06-09 13:15:00,25.19,25.2,25.18,25.19,65600.0,20.7362,20.7445,20.728,20.7362,65600.0
2011-06-09 13:20:00,25.2,25.2,25.19,25.19,15000.0,20.7445,20.7445,20.7362,20.7362,15000.0
2011-06-09 13:25:00,25.2,25.2,25.17,25.18,26100.0,20.7445,20.7445,20.7198,20.728,26100.0
2011-06-09 13:30:00,25.18,25.18,25.18,25.18,6100.0,20.728,20.728,20.728,20.728,6100.0
2011-06-09 13:35:00,25.18,25.19,25.17,25.17,13400.0,20.728,20.7362,20.7198,20.7198,13400.0
2011-06-09 13:40:00,25.18,25.18,25.17,25.18,7300.0,20.728,20.728,20.7198,20.728,7300.0
2011-06-09 13:45:00,25.17,25.18,25.16,25.16,15400.0,20.7198,20.728,20.7115,20.7115,15400.0
2011-06-09 13:50:00,25.17,25.2,25.17,25.2,24400.0,20.7198,20.7445,20.7198,20.7445,24400.0
2011-06-09 13:55:00,25.2,25.2,25.18,25.18,46700.0,20.7445,20.7445,20.728,20.728,46700.0
2011-06-09 14:00:00,25.18,25.19,25.17,25.18,26700.0,20.728,20.7362,20.7198,20.728,26700.0
2011-06-09 14:05:00,25.18,25.18,25.16,25.17,24800.0,20.728,20.728,20.7115,20.7198,24800.0
2011-06-09 14:10:00,25.17,25.19,25.16,25.18,25300.0,20.7198,20.7362,20.7115,20.728,25300.0
2011-06-09 14:15:00,25.19,25.2,25.18,25.19,158000.0,20.7362,20.7445,20.728,20.7362,158000.0
2011-06-09 14:20:00,25.19,25.19,25.17,25.18,73200.0,20.7362,20.7362,20.7198,20.728,73200.0
2011-06-09 14:25:00,25.19,25.19,25.17,25.17,37200.0,20.7362,20.7362,20.7198,20.7198,37200.0
2011-06-09 14:30:00,25.18,25.18,25.16,25.16,43400.0,20.728,20.728,20.7115,20.7115,43400.0
2011-06-09 14:35:00,25.17,25.17,25.15,25.17,23600.0,20.7198,20.7198,20.7033,20.7198,23600.0
2011-06-09 14:40:00,25.17,25.18,25.16,25.18,49000.0,20.7198,20.728,20.7115,20.728,49000.0
2011-06-09 14:45:00,25.18,25.18,25.17,25.18,22400.0,20.728,20.728,20.7198,20.728,22400.0
2011-06-09 14:50:00,25.18,25.2,25.17,25.2,34300.0,20.728,20.7445,20.7198,20.7445,34300.0
2011-06-09 14:55:00,25.19,25.21,25.18,25.21,27400.0,20.7362,20.7527,20.728,20.7527,27400.0
2011-06-09 15:00:00,25.2,25.21,25.2,25.2,40700.0,20.7445,20.7527,20.7445,20.7445,40700.0
2011-06-09 15:05:00,25.2,25.21,25.19,25.2,56600.0,20.7445,20.7527,20.7362,20.7445,56600.0
2011-06-09 15:10:00,25.2,25.22,25.19,25.21,25500.0,20.7445,20.7609,20.7362,20.7527,25500.0
2011-06-09 15:15:00,25.21,25.21,25.19,25.19,165500.0,20.7527,20.7527,20.7362,20.7362,165500.0
2011-06-09 15:20:00,25.19,25.2,25.18,25.18,71800.0,20.7362,20.7445,20.728,20.728,71800.0
2011-06-09 15:25:00,25.19,25.2,25.18,25.18,87000.0,20.7362,20.7445,20.728,20.728,87000.0
2011-06-09 15:30:00,25.18,25.2,25.17,25.17,86900.0,20.728,20.7445,20.7198,20.7198,86900.0
2011-06-09 15:35:00,25.17,25.19,25.17,25.17,60100.0,20.7198,20.7362,20.7198,20.7198,60100.0
2011-06-09 15:40:00,25.17,25.18,25.15,25.16,61600.0,20.7198,20.728,20.7033,20.7115,61600.0
2011-06-09 15:45:00,25.17,25.17,25.12,25.14,191400.0,20.7198,20.7198,20.6786,20.6951,191400.0
2011-06-09 15:50:00,25.14,25.14,25.12,25.13,245200.0,20.6951,20.6951,20.6786,20.6868,245200.0
2011-06-09 15:55:00,25.13,25.14,25.11,25.11,642900.0,20.6868,20.6951,20.6704,20.6704,642900.0
2011-06-10 09:30:00,25.03,25.06,25.03,25.05,107000.0,20.6045,20.6292,20.6045,20.621,107000.0
2011-06-10 09:35:00,25.04,25.06,25.0,25.0,158300.0,20.6128,20.6292,20.5798,20.5798,158300.0
2011-06-10 09:40:00,25.0,25.05,24.98,25.03,87800.0,20.5798,20.621,20.5634,20.6045,87800.0
2011-06-10 09:45:00,25.03,25.05,25.01,25.01,72200.0,20.6045,20.621,20.5881,20.5881,72200.0
2011-06-10 09:50:00,25.01,25.01,24.95,24.97,235900.0,20.5881,20.5881,20.5387,20.5551,235900.0
2011-06-10 09:55:00,24.97,24.98,24.95,24.97,34200.0,20.5551,20.5634,20.5387,20.5551,34200.0
2011-06-10 10:00:00,24.98,24.98,24.94,24.96,111200.0,20.5634,20.5634,20.5304,20.5469,111200.0
2011-06-10 10:05:00,24.96,24.96,24.91,24.93,169800.0,20.5469,20.5469,20.5057,20.5222,169800.0
2011-06-10 10:10:00,24.93,24.96,24.92,24.96,107400.0,20.5222,20.5469,20.514,20.5469,107400.0
2011-06-10 10:15:00,24.95,24.98,24.95,24.98,60700.0,20.5387,20.5634,20.5387,20.5634,60700.0
2011-06-10 10:20:00,24.97,24.98,24.9,24.92,100600.0,20.5551,20.5634,20.4975,20.514,100600.0
2011-06-10 10:25:00,24.91,24.93,24.9,24.93,34500.0,20.5057,20.5222,20.4975,20.5222,34500.0
2011-06-10 10:30:00,24.93,24.94,24.9,24.92,36700.0,20.5222,20.5304,20.4975,20.514,36700.0
2011-06-10 10:35:00,24.92,24.93,24.89,24.89,139900.0,20.514,20.5222,20.4893,20.4893,139900.0
2011-06-10 10:40:00,24.89,24.9,24.84,24.89,170800.0,20.4893,20.4975,20.4481,20.4893,170800.0
2011-06-10 10:45:00,24.88,24.89,24.86,24.86,64900.0,20.481,20.4893,20.4646,20.4646,64900.0
2011-06-10 10:50:00,24.87,24.88,24.83,24.85,540500.0,20.4728,20.481,20.4399,20.4563,540500.0
2011-06-10 10:55:00,24.85,24.86,24.81,24.84,582800.0,20.4563,20.4646,20.4234,20.4481,582800.0
2011-06-10 11:00:00,24.84,24.85,24.81,24.81,105500.0,20.4481,20.4563,20.4234,20.4234,105500.0
2011-06-10 11:05:00,24.82,24.82,24.78,24.8,298300.0,20.4316,20.4316,20.3987,20.4152,298300.0
2011-06-10 11:10:00,24.8,24.8,24.78,24.78,181300.0,20.4152,20.4152,20.3987,20.3987,181300.0
2011-06-10 11:15:00,24.79,24.8,24.78,24.8,63600.0,20.407,20.4152,20.3987,20.4152,63600.0
2011-06-10 11:20:00,24.79,24.84,24.79,24.83,64000.0,20.407,20.4481,20.407,20.4399,64000.0
2011-06-10 11:25:00,24.84,24.85,24.82,24.82,62500.0,20.4481,20.4563,20.4316,20.4316,62500.0
2011-06-10 11:30:00,24.82,24.83,24.81,24.83,31600.0,20.4316,20.4399,20.4234,20.4399,31600.0
2011-06-10 11:35:00,24.82,24.84,24.81,24.82,57700.0,20.4316,20.4481,20.4234,20.4316,57700.0
2011-06-10 11:40:00,24.82,24.85,24.81,24.84,19300.0,20.4316,20.4563,20.4234,20.4481,19300.0
2011-06-10 11:45:00,24.85,24.87,24.84,24.86,85400.0,20.4563,20.4728,20.4481,20.4646,85400.0
2011-06-10 11:50:00,24.87,24.87,24.85,24.87,134700.0,20.4728,20.4728,20.4563,20.4728,134700.0
2011-06-10 11:55:00,24.87,24.88,24.85,24.87,67800.0,20.4728,20.481,20.4563,20.4728,67800.0
2011-06-10 12:00:00,24.87,24.89,24.87,24.87,138300.0,20.4728,20.4893,20.4728,20.4728,138300.0
2011-06-10 12:05:00,24.87,24.89,24.86,24.88,63600.0,20.4728,20.4893,20.4646,20.481,63600.0
2011-06-10 12:10:00,24.88,24.88,24.84,24.84,37100.0,20.481,20.481,20.4481,20.4481,37100.0
2011-06-10 12:15:00,24.85,24.87,24.84,24.87,21700.0,20.4563,20.4728,20.4481,20.4728,21700.0
2011-06-10 12:20:00,24.87,24.89,24.87,24.87,59600.0,20.4728,20.4893,20.4728,20.4728,59600.0
2011-06-10 12:25:00,24.87,24.88,24.86,24.86,19700.0,20.4728,20.481,20.4646,20.4646,19700.0
2011-06-10 12:30:00,24.87,24.91,24.86,24.89,48900.0,20.4728,20.5057,20.4646,20.4893,48900.0
2011-06-10 12:35:00,24.89,24.9,24.88,24.89,90000.0,20.4893,20.4975,20.481,20.4893,90000.0
2011-06-10 12:40:00,24.89,24.89,24.88,24.88,22000.0,20.4893,20.4893,20.481,20.481,22000.0
2011-06-10 12:45:00,24.88,24.89,24.87,24.87,51200.0,20.481,20.4893,20.4728,20.4728,51200.0
2011-06-10 12:50:00,24.87,24.89,24.87,24.88,59700.0,20.4728,20.4893,20.4728,20.481,59700.0
2011-06-10 12:55:00,24.89,24.9,24.88,24.88,29600.0,20.4893,20.4975,20.481,20.481,29600.0
2011-06-10 13:00:00,24.88,24.89,24.86,24.87,35000.0,20.481,20.4893,20.4646,20.4728,35000.0
2011-06-10 13:05:00,24.87,24.88,24.86,24.87,22500.0,20.4728,20.481,20.4646,20.4728,22500.0
2011-06-10 13:10:00,24.87,24.88,24.84,24.84,23500.0,20.4728,20.481,20.4481,20.4481,23500.0
2011-06-10 13:15:00,24.84,24.85,24.83,24.84,38100.0,20.4481,20.4563,20.4399,20.4481,38100.0
2011-06-10 13:20:00,24.84,24.85,24.83,24.83,11300.0,20.4481,20.4563,20.4399,20.4399,11300.0
2011-06-10 13:25:00,24.83,24.86,24.83,24.86,24400.0,20.4399,20.4646,20.4399,20.4646,24400.0
2011-06-10 13:30:00,24.85,24.86,24.83,24.83,53900.0,20.4563,20.4646,20.4399,20.4399,53900.0
2011-06-10 13:35:00,24.83,24.83,24.8,24.81,154800.0,20.4399,20.4399,20.4152,20.4234,154800.0
2011-06-10 13:40:00,24.81,24.82,24.79,24.79,100700.0,20.4234,20.4316,20.407,20.407,100700.0
2011-06-10 13:45:00,24.78,24.8,24.77,24.79,114300.0,20.3987,20.4152,20.3905,20.407,114300.0
2011-06-10 13:50:00,24.8,24.81,24.78,24.81,35800.0,20.4152,20.4234,20.3987,20.4234,35800.0
2011-06-10 13:55:00,24.81,24.81,24.79,24.8,25600.0,20.4234,20.4234,20.407,20.4152,25600.0
2011-06-10 14:00:00,24.8,24.87,24.8,24.87,74300.0,20.4152,20.4728,20.4152,20.4728,74300.0
2011-06-10 14:05:00,24.87,24.93,24.85,24.89,116800.0,20.4728,20.5222,20.4563,20.4893,116800.0
2011-06-10 14:10:00,24.88,24.89,24.86,24.88,39200.0,20.481,20.4893,20.4646,20.481,39200.0
2011-06-10 14:15:00,24.88,24.9,24.87,24.9,214700.0,20.481,20.4975,20.4728,20.4975,214700.0
2011-06-10 14:20:00,24.89,24.91,24.85,24.86,178800.0,20.4893,20.5057,20.4563,20.4646,178800.0
2011-06-10 14:25:00,24.86,24.89,24.86,24.88,62100.0,20.4646,20.4893,20.4646,20.481,62100.0
2011-06-10 14:30:00,24.87,24.89,24.86,24.86,43400.0,20.4728,20.4893,20.4646,20.4646,43400.0
2011-06-10 14:35:00,24.86,24.87,24.84,24.85,117600.0,20.4646,20.4728,20.4481,20.4563,117600.0
2011-06-10 14:40:00,24.85,24.87,24.84,24.84,79000.0,20.4563,20.4728,20.4481,20.4481,79000.0
2011-06-10 14:45:00,24.84,24.87,24.84,24.87,53800.0,20.4481,20.4728,20.4481,20.4728,53800.0
2011-06-10 14:50:00,24.87,24.89,24.87,24.89,29500.0,20.4728,20.4893,20.4728,20.4893,29500.0
2011-06-10 14:55:00,24.89,24.93,24.88,24.93,102800.0,20.4893,20.5222,20.481,20.5222,102800.0
2011-06-10 15:00:00,24.93,24.94,24.89,24.91,156000.0,20.5222,20.5304,20.4893,20.5057,156000.0
2011-06-10 15:05:00,24.91,24.91,24.87,24.89,103400.0,20.5057,20.5057,20.4728,20.4893,103400.0
2011-06-10 15:10:00,24.89,24.92,24.88,24.89,77800.0,20.4893,20.514,20.481,20.4893,77800.0
2011-06-10 15:15:00,24.89,24.93,24.88,24.91,60000.0,20.4893,20.5222,20.481,20.5057,60000.0
2011-06-10 15:20:00,24.91,24.91,24.89,24.91,78800.0,20.5057,20.5057,20.4893,20.5057,78800.0
2011-06-10 15:25:00,24.91,24.91,24.87,24.88,108400.0,20.5057,20.5057,20.4728,20.481,108400.0
2011-06-10 15:30:00,24.88,24.9,24.88,24.89,182400.0,20.481,20.4975,20.481,20.4893,182400.0
2011-06-10 15:35:00,24.89,24.9,24.84,24.85,208500.0,20.4893,20.4975,20.4481,20.4563,208500.0
2011-06-10 15:40:00,24.85,24.86,24.82,24.83,156100.0,20.4563,20.4646,20.4316,20.4399,156100.0
2011-06-10 15:45:00,24.82,24.82,24.78,24.8,360800.0,20.4316,20.4316,20.3987,20.4152,360800.0
2011-06-10 15:50:00,24.79,24.79,24.75,24.75,480800.0,20.407,20.407,20.374,20.374,480800.0
2011-06-10 15:55:00,24.76,24.79,24.75,24.76,2082800.0,20.3823,20.407,20.374,20.3823,2082800.0
2011-06-13 09:30:00,24.79,24.83,24.79,24.82,137600.0,20.407,20.4399,20.407,20.4316,137600.0
2011-06-13 09:35:00,24.82,24.86,24.81,24.84,135300.0,20.4316,20.4646,20.4234,20.4481,135300.0
2011-06-13 09:40:00,24.84,24.88,24.84,24.86,40300.0,20.4481,20.481,20.4481,20.4646,40300.0
2011-06-13 09:45:00,24.87,24.87,24.84,24.84,44400.0,20.4728,20.4728,20.4481,20.4481,44400.0
2011-06-13 09:50:00,24.83,24.85,24.8,24.83,80300.0,20.4399,20.4563,20.4152,20.4399,80300.0
2011-06-13 09:55:00,24.83,24.87,24.82,24.85,82600.0,20.4399,20.4728,20.4316,20.4563,82600.0
2011-06-13 10:00:00,24.86,24.87,24.82,24.84,201500.0,20.4646,20.4728,20.4316,20.4481,201500.0
2011-06-13 10:05:00,24.84,24.86,24.81,24.85,447500.0,20.4481,20.4646,20.4234,20.4563,447500.0
2011-06-13 10:10:00,24.85,24.87,24.83,24.85,48200.0,20.4563,20.4728,20.4399,20.4563,48200.0
2011-06-13 10:15:00,24.85,24.85,24.82,24.85,29700.0,20.4563,20.4563,20.4316,20.4563,29700.0
2011-06-13 10:20:00,24.85,24.88,24.83,24.87,257100.0,20.4563,20.481,20.4399,20.4728,257100.0
2011-06-13 10:25:00,24.87,24.89,24.86,24.88,48400.0,20.4728,20.4893,20.4646,20.481,48400.0
2011-06-13 10:30:00,24.88,24.88,24.84,24.87,63600.0,20.481,20.481,20.4481,20.4728,63600.0
2011-06-13 10:35:00,24.86,24.87,24.84,24.84,31300.0,20.4646,20.4728,20.4481,20.4481,31300.0
2011-06-13 10:40:00,24.85,24.85,24.81,24.82,58300.0,20.4563,20.4563,20.4234,20.4316,58300.0
2011-06-13 10:45:00,24.82,24.85,24.81,24.82,65600.0,20.4316,20.4563,20.4234,20.4316,65600.0
2011-06-13 10:50:00,24.83,24.84,24.8,24.81,19800.0,20.4399,20.4481,20.4152,20.4234,19800.0
2011-06-13 10:55:00,24.81,24.82,24.77,24.78,75800.0,20.4234,20.4316,20.3905,20.3987,75800.0
2011-06-13 11:00:00,24.79,24.8,24.76,24.78,63400.0,20.407,20.4152,20.3823,20.3987,63400.0
2011-06-13 11:05:00,24.77,24.79,24.76,24.77,85600.0,20.3905,20.407,20.3823,20.3905,85600.0
2011-06-13 11:10:00,24.77,24.8,24.76,24.79,115800.0,20.3905,20.4152,20.3823,20.407,115800.0
2011-06-13 11:15:00,24.79,24.81,24.78,24.81,39900.0,20.407,20.4234,20.3987,20.4234,39900.0
2011-06-13 11:20:00,24.81,24.83,24.79,24.83,83800.0,20.4234,20.4399,20.407,20.4399,83800.0
2011-06-13 11:25:00,24.82,24.83,24.82,24.82,65400.0,20.4316,20.4399,20.4316,20.4316,65400.0
2011-06-13 11:30:00,24.81,24.82,24.8,24.82,42700.0,20.4234,20.4316,20.4152,20.4316,42700.0
2011-06-13 11:35:00,24.81,24.82,24.8,24.81,28200.0,20.4234,20.4316,20.4152,20.4234,28200.0
2011-06-13 11:40:00,24.8,24.83,24.79,24.8,52800.0,20.4152,20.4399,20.407,20.4152,52800.0
2011-06-13 11:45:00,24.8,24.8,24.78,24.79,44700.0,20.4152,20.4152,20.3987,20.407,44700.0
2011-06-13 11:50:00,24.79,24.79,24.77,24.78,111600.0,20.407,20.407,20.3905,20.3987,111600.0
2011-06-13 11:55:00,24.78,24.79,24.76,24.77,49300.0,20.3987,20.407,20.3823,20.3905,49300.0
2011-06-13 12:00:00,24.78,24.8,24.76,24.79,277800.0,20.3987,20.4152,20.3823,20.407,277800.0
2011-06-13 12:05:00,24.8,24.8,24.78,24.79,41700.0,20.4152,20.4152,20.3987,20.407,41700.0
2011-06-13 12:10:00,24.78,24.8,24.77,24.79,54100.0,20.3987,20.4152,20.3905,20.407,54100.0
2011-06-13 12:15:00,24.8,24.8,24.75,24.77,116500.0,20.4152,20.4152,20.374,20.3905,116500.0
2011-06-13 12:20:00,24.76,24.78,24.75,24.76,150600.0,20.3823,20.3987,20.374,20.3823,150600.0
2011-06-13 12:25:00,24.76,24.78,24.75,24.76,124100.0,20.3823,20.3987,20.374,20.3823,124100.0
2011-06-13 12:30:00,24.76,24.79,24.76,24.78,111000.0,20.3823,20.407,20.3823,20.3987,111000.0
2011-06-13 12:35:00,24.78,24.79,24.76,24.78,324700.0,20.3987,20.407,20.3823,20.3987,324700.0
2011-06-13 12:40:00,24.78,24.79,24.76,24.78,55000.0,20.3987,20.407,20.3823,20.3987,55000.0
2011-06-13 12:45:00,24.78,24.79,24.77,24.77,45800.0,20.3987,20.407,20.3905,20.3905,45800.0
2011-06-13 12:50:00,24.78,24.78,24.76,24.76,76000.0,20.3987,20.3987,20.3823,20.3823,76000.0
2011-06-13 12:55:00,24.77,24.78,24.75,24.78,203700.0,20.3905,20.3987,20.374,20.3987,203700.0
2011-06-13 13:00:00,24.78,24.78,24.71,24.71,96300.0,20.3987,20.3987,20.3411,20.3411,96300.0
2011-06-13 13:05:00,24.72,24.74,24.7,24.73,457300.0,20.3493,20.3658,20.3329,20.3576,457300.0
2011-06-13 13:10:00,24.73,24.75,24.72,24.74,195300.0,20.3576,20.374,20.3493,20.3658,195300.0
2011-06-13 13:15:00,24.74,24.78,24.74,24.77,103700.0,20.3658,20.3987,20.3658,20.3905,103700.0
2011-06-13 13:20:00,24.78,24.79,24.75,24.77,31300.0,20.3987,20.407,20.374,20.3905,31300.0
2011-06-13 13:25:00,24.77,24.8,24.77,24.78,41800.0,20.3905,20.4152,20.3905,20.3987,41800.0
2011-06-13 13:30:00,24.78,24.8,24.75,24.78,504400.0,20.3987,20.4152,20.374,20.3987,504400.0
2011-06-13 13:35:00,24.78,24.8,24.78,24.78,100400.0,20.3987,20.4152,20.3987,20.3987,100400.0
2011-06-13 13:40:00,24.8,24.8,24.79,24.8,430800.0,20.4152,20.4152,20.407,20.4152,430800.0
2011-06-13 13:45:00,24.8,24.8,24.78,24.78,44000.0,20.4152,20.4152,20.3987,20.3987,44000.0
2011-06-13 13:50:00,24.79,24.84,24.78,24.83,70700.0,20.407,20.4481,20.3987,20.4399,70700.0
2011-06-13 13:55:00,24.83,24.87,24.83,24.87,306500.0,20.4399,20.4728,20.4399,20.4728,306500.0
2011-06-13 14:00:00,24.86,24.87,24.85,24.86,89400.0,20.4646,20.4728,20.4563,20.4646,89400.0
2011-06-13 14:05:00,24.87,24.9,24.86,24.88,573800.0,20.4728,20.4975,20.4646,20.481,573800.0
2011-06-13 14:10:00,24.87,24.89,24.86,24.87,20700.0,20.4728,20.4893,20.4646,20.4728,20700.0
2011-06-13 14:15:00,24.86,24.89,24.86,24.88,124500.0,20.4646,20.4893,20.4646,20.481,124500.0
2011-06-13 14:20:00,24.88,24.89,24.86,24.88,19200.0,20.481,20.4893,20.4646,20.481,19200.0
2011-06-13 14:25:00,24.89,24.89,24.87,24.88,21600.0,20.4893,20.4893,20.4728,20.481,21600.0
2011-06-13 14:30:00,24.87,24.88,24.84,24.85,119400.0,20.4728,20.481,20.4481,20.4563,119400.0
2011-06-13 14:35:00,24.85,24.86,24.83,24.84,120800.0,20.4563,20.4646,20.4399,20.4481,120800.0
2011-06-13 14:40:00,24.85,24.88,24.84,24.88,66400.0,20.4563,20.481,20.4481,20.481,66400.0
2011-06-13 14:45:00,24.87,24.91,24.87,24.9,108900.0,20.4728,20.5057,20.4728,20.4975,108900.0
2011-06-13 14:50:00,24.9,24.91,24.87,24.88,109100.0,20.4975,20.5057,20.4728,20.481,109100.0
2011-06-13 14:55:00,24.88,24.88,24.84,24.84,38800.0,20.481,20.481,20.4481,20.4481,38800.0
2011-06-13 15:00:00,24.85,24.86,24.83,24.86,65500.0,20.4563,20.4646,20.4399,20.4646,65500.0
2011-06-13 15:05:00,24.86,24.89,24.84,24.85,207900.0,20.4646,20.4893,20.4481,20.4563,207900.0
2011-06-13 15:10:00,24.85,24.86,24.82,24.84,119800.0,20.4563,20.4646,20.4316,20.4481,119800.0
2011-06-13 15:15:00,24.84,24.86,24.81,24.84,367900.0,20.4481,20.4646,20.4234,20.4481,367900.0
2011-06-13 15:20:00,24.84,24.86,24.84,24.84,73800.0,20.4481,20.4646,20.4481,20.4481,73800.0
2011-06-13 15:25:00,24.85,24.87,24.84,24.85,107200.0,20.4563,20.4728,20.4481,20.4563,107200.0
2011-06-13 15:30:00,24.85,24.85,24.81,24.83,132700.0,20.4563,20.4563,20.4234,20.4399,132700.0
2011-06-13 15:35:00,24.82,24.83,24.79,24.8,202600.0,20.4316,20.4399,20.407,20.4152,202600.0
2011-06-13 15:40:00,24.79,24.81,24.78,24.79,227600.0,20.407,20.4234,20.3987,20.407,227600.0
2011-06-13 15:45:00,24.8,24.8,24.77,24.79,214000.0,20.4152,20.4152,20.3905,20.407,214000.0
2011-06-13 15:50:00,24.79,24.8,24.77,24.79,272800.0,20.407,20.4152,20.3905,20.407,272800.0
2011-06-13 15:55:00,24.8,24.81,24.77,24.79,564100.0,20.4152,20.4234,20.3905,20.407,564100.0
2011-06-14 09:30:00,25.01,25.03,24.98,25.01,535100.0,20.5881,20.6045,20.5634,20.5881,535100.0
2011-06-14 09:35:00,25.01,25.05,25.01,25.03,249700.0,20.5881,20.621,20.5881,20.6045,249700.0
2011-06-14 09:40:00,25.03,25.05,25.02,25.04,286900.0,20.6045,20.621,20.5963,20.6128,286900.0
2011-06-14 09:45:00,25.04,25.06,25.04,25.06,94800.0,20.6128,20.6292,20.6128,20.6292,94800.0
2011-06-14 09:50:00,25.06,25.08,25.06,25.06,299500.0,20.6292,20.6457,20.6292,20.6292,299500.0
2011-06-14 09:55:00,25.07,25.08,25.04,25.05,166300.0,20.6374,20.6457,20.6128,20.621,166300.0
2011-06-14 10:00:00,25.06,25.08,25.05,25.08,85400.0,20.6292,20.6457,20.621,20.6457,85400.0
2011-06-14 10:05:00,25.09,25.1,25.07,25.08,104600.0,20.6539,20.6621,20.6374,20.6457,104600.0
2011-06-14 10:10:00,25.08,25.1,25.07,25.08,23000.0,20.6457,20.6621,20.6374,20.6457,23000.0
2011-06-14 10:15:00,25.07,25.08,25.06,25.07,29000.0,20.6374,20.6457,20.6292,20.6374,29000.0
2011-06-14 10:20:00,25.07,25.09,25.07,25.08,25300.0,20.6374,20.6539,20.6374,20.6457,25300.0
2011-06-14 10:25:00,25.08,25.1,25.08,25.09,60700.0,20.6457,20.6621,20.6457,20.6539,60700.0
2011-06-14 10:30:00,25.09,25.12,25.09,25.11,102500.0,20.6539,20.6786,20.6539,20.6704,102500.0
2011-06-14 10:35:00,25.12,25.14,25.1,25.13,101900.0,20.6786,20.6951,20.6621,20.6868,101900.0
2011-06-14 10:40:00,25.13,25.14,25.11,25.12,47200.0,20.6868,20.6951,20.6704,20.6786,47200.0
2011-06-14 10:45:00,25.13,25.13,25.1,25.1,24500.0,20.6868,20.6868,20.6621,20.6621,24500.0
2011-06-14 10:50:00,25.1,25.12,25.09,25.1,278900.0,20.6621,20.6786,20.6539,20.6621,278900.0
2011-06-14 10:55:00,25.1,25.13,25.1,25.11,17200.0,20.6621,20.6868,20.6621,20.6704,17200.0
2011-06-14 11:00:00,25.11,25.11,25.09,25.1,61600.0,20.6704,20.6704,20.6539,20.6621,61600.0
2011-06-14 11:05:00,25.09,25.11,25.08,25.11,62400.0,20.6539,20.6704,20.6457,20.6704,62400.0
2011-06-14 11:10:00,25.1,25.11,25.1,25.11,19000.0,20.6621,20.6704,20.6621,20.6704,19000.0
2011-06-14 11:15:00,25.11,25.12,25.09,25.09,53000.0,20.6704,20.6786,20.6539,20.6539,53000.0
2011-06-14 11:20:00,25.1,25.12,25.09,25.09,31800.0,20.6621,20.6786,20.6539,20.6539,31800.0
2011-06-14 11:25:00,25.09,25.1,25.08,25.09,70700.0,20.6539,20.6621,20.6457,20.6539,70700.0
2011-06-14 11:30:00,25.09,25.11,25.08,25.08,18800.0,20.6539,20.6704,20.6457,20.6457,18800.0
2011-06-14 11:35:00,25.09,25.1,25.08,25.08,56400.0,20.6539,20.6621,20.6457,20.6457,56400.0
2011-06-14 11:40:00,25.09,25.09,25.08,25.09,9500.0,20.6539,20.6539,20.6457,20.6539,9500.0
2011-06-14 11:45:00,25.09,25.09,25.07,25.08,28000.0,20.6539,20.6539,20.6374,20.6457,28000.0
2011-06-14 11:50:00,25.08,25.09,25.07,25.08,56100.0,20.6457,20.6539,20.6374,20.6457,56100.0
2011-06-14 11:55:00,25.09,25.1,25.09,25.1,6800.0,20.6539,20.6621,20.6539,20.6621,6800.0
2011-06-14 12:00:00,25.1,25.11,25.08,25.1,41200.0,20.6621,20.6704,20.6457,20.6621,41200.0
2011-06-14 12:05:00,25.11,25.12,25.1,25.11,38500.0,20.6704,20.6786,20.6621,20.6704,38500.0
2011-06-14 12:10:00,25.1,25.11,25.08,25.08,22300.0,20.6621,20.6704,20.6457,20.6457,22300.0
2011-06-14 12:15:00,25.09,25.1,25.09,25.09,30000.0,20.6539,20.6621,20.6539,20.6539,30000.0
2011-06-14 12:20:00,25.08,25.1,25.08,25.1,9200.0,20.6457,20.6621,20.6457,20.6621,9200.0
2011-06-14 12:25:00,25.1,25.11,25.09,25.11,10400.0,20.6621,20.6704,20.6539,20.6704,10400.0
2011-06-14 12:30:00,25.11,25.12,25.1,25.1,49700.0,20.6704,20.6786,20.6621,20.6621,49700.0
2011-06-14 12:35:00,25.11,25.11,25.1,25.1,7200.0,20.6704,20.6704,20.6621,20.6621,7200.0
2011-06-14 12:40:00,25.1,25.11,25.1,25.11,18900.0,20.6621,20.6704,20.6621,20.6704,18900.0
2011-06-14 12:45:00,25.11,25.11,25.1,25.11,204400.0,20.6704,20.6704,20.6621,20.6704,204400.0
2011-06-14 12:50:00,25.11,25.11,25.1,25.11,10800.0,20.6704,20.6704,20.6621,20.6704,10800.0
2011-06-14 12:55:00,25.1,25.12,25.1,25.11,59100.0,20.6621,20.6786,20.6621,20.6704,59100.0
2011-06-14 13:00:00,25.11,25.12,25.09,25.09,216900.0,20.6704,20.6786,20.6539,20.6539,216900.0
2011-06-14 13:05:00,25.1,25.1,25.09,25.1,69900.0,20.6621,20.6621,20.6539,20.6621,69900.0
2011-06-14 13:10:00,25.11,25.12,25.11,25.12,60700.0,20.6704,20.6786,20.6704,20.6786,60700.0
2011-06-14 13:15:00,25.11,25.12,25.11,25.11,17800.0,20.6704,20.6786,20.6704,20.6704,17800.0
2011-06-14 13:20:00,25.12,25.14,25.11,25.14,33200.0,20.6786,20.6951,20.6704,20.6951,33200.0
2011-06-14 13:25:00,25.14,25.14,25.12,25.14,47600.0,20.6951,20.6951,20.6786,20.6951,47600.0
2011-06-14 13:30:00,25.14,25.17,25.13,25.16,79300.0,20.6951,20.7198,20.6868,20.7115,79300.0
2011-06-14 13:35:00,25.16,25.17,25.14,25.15,53500.0,20.7115,20.7198,20.6951,20.7033,53500.0
2011-06-14 13:40:00,25.14,25.14,25.13,25.13,87100.0,20.6951,20.6951,20.6868,20.6868,87100.0
2011-06-14 13:45:00,25.14,25.15,25.12,25.13,71300.0,20.6951,20.7033,20.6786,20.6868,71300.0
2011-06-14 13:50:00,25.14,25.14,25.12,25.13,121900.0,20.6951,20.6951,20.6786,20.6868,121900.0
2011-06-14 13:55:00,25.13,25.14,25.13,25.13,5400.0,20.6868,20.6951,20.6868,20.6868,5400.0
2011-06-14 14:00:00,25.14,25.14,25.11,25.13,64200.0,20.6951,20.6951,20.6704,20.6868,64200.0
2011-06-14 14:05:00,25.13,25.14,25.12,25.14,10900.0,20.6868,20.6951,20.6786,20.6951,10900.0
2011-06-14 14:10:00,25.14,25.15,25.14,25.14,17400.0,20.6951,20.7033,20.6951,20.6951,17400.0
2011-06-14 14:15:00,25.14,25.14,25.13,25.13,4800.0,20.6951,20.6951,20.6868,20.6868,4800.0
2011-06-14 14:20:00,25.13,25.15,25.13,25.15,51900.0,20.6868,20.7033,20.6868,20.7033,51900.0
2011-06-14 14:25:00,25.15,25.16,25.14,25.15,116000.0,20.7033,20.7115,20.6951,20.7033,116000.0
2011-06-14 14:30:00,25.15,25.16,25.13,25.15,51000.0,20.7033,20.7115,20.6868,20.7033,51000.0
2011-06-14 14:35:00,25.14,25.15,25.13,25.14,12800.0,20.6951,20.7033,20.6868,20.6951,12800.0
2011-06-14 14:40:00,25.14,25.15,25.13,25.14,24500.0,20.6951,20.7033,20.6868,20.6951,24500.0
2011-06-14 14:45:00,25.14,25.16,25.14,25.16,15700.0,20.6951,20.7115,20.6951,20.7115,15700.0
2011-06-14 14:50:00,25.16,25.16,25.15,25.15,16500.0,20.7115,20.7115,20.7033,20.7033,16500.0
2011-06-14 14:55:00,25.15,25.15,25.14,25.14,21800.0,20.7033,20.7033,20.6951,20.6951,21800.0
2011-06-14 15:00:00,25.14,25.17,25.14,25.17,70000.0,20.6951,20.7198,20.6951,20.7198,70000.0
2011-06-14 15:05:00,25.17,25.17,25.14,25.15,65500.0,20.7198,20.7198,20.6951,20.7033,65500.0
2011-06-14 15:10:00,25.15,25.16,25.14,25.15,24100.0,20.7033,20.7115,20.6951,20.7033,24100.0
2011-06-14 15:15:00,25.16,25.17,25.14,25.15,28600.0,20.7115,20.7198,20.6951,20.7033,28600.0
2011-06-14 15:20:00,25.15,25.16,25.13,25.14,23000.0,20.7033,20.7115,20.6868,20.6951,23000.0
2011-06-14 15:25:00,25.14,25.14,25.12,25.14,36600.0,20.6951,20.6951,20.6786,20.6951,36600.0
2011-06-14 15:30:00,25.14,25.14,25.11,25.12,128200.0,20.6951,20.6951,20.6704,20.6786,128200.0
2011-06-14 15:35:00,25.12,25.12,25.09,25.1,88900.0,20.6786,20.6786,20.6539,20.6621,88900.0
2011-06-14 15:40:00,25.11,25.11,25.09,25.1,102900.0,20.6704,20.6704,20.6539,20.6621,102900.0
2011-06-14 15:45:00,25.09,25.11,25.08,25.1,349000.0,20.6539,20.6704,20.6457,20.6621,349000.0
2011-06-14 15:50:00,25.09,25.1,25.07,25.07,378100.0,20.6539,20.6621,20.6374,20.6374,378100.0
2011-06-14 15:55:00,25.08,25.11,25.07,25.11,1830100.0,20.6457,20.6704,20.6374,20.6704,1830100.0
2011-06-15 09:30:00,24.86,24.88,24.82,24.85,196700.0,20.4646,20.481,20.4316,20.4563,196700.0
2011-06-15 09:35:00,24.85,24.87,24.84,24.85,313700.0,20.4563,20.4728,20.4481,20.4563,313700.0
2011-06-15 09:40:00,24.86,24.88,24.83,24.88,184300.0,20.4646,20.481,20.4399,20.481,184300.0
2011-06-15 09:45:00,24.89,24.9,24.87,24.88,71000.0,20.4893,20.4975,20.4728,20.481,71000.0
2011-06-15 09:50:00,24.89,24.92,24.88,24.91,126200.0,20.4893,20.514,20.481,20.5057,126200.0
2011-06-15 09:55:00,24.92,24.93,24.91,24.92,125000.0,20.514,20.5222,20.5057,20.514,125000.0
2011-06-15 10:00:00,24.91,24.93,24.9,24.92,251200.0,20.5057,20.5222,20.4975,20.514,251200.0
2011-06-15 10:05:00,24.92,24.98,24.92,24.96,119200.0,20.514,20.5634,20.514,20.5469,119200.0
2011-06-15 10:10:00,24.98,24.98,24.95,24.96,76600.0,20.5634,20.5634,20.5387,20.5469,76600.0
2011-06-15 10:15:00,24.96,24.96,24.94,24.95,139400.0,20.5469,20.5469,20.5304,20.5387,139400.0
2011-06-15 10:20:00,24.95,24.95,24.93,24.94,122200.0,20.5387,20.5387,20.5222,20.5304,122200.0
2011-06-15 10:25:00,24.93,24.93,24.92,24.92,11500.0,20.5222,20.5222,20.514,20.514,11500.0
2011-06-15 10:30:00,24.92,24.93,24.89,24.9,24800.0,20.514,20.5222,20.4893,20.4975,24800.0
2011-06-15 10:35:00,24.9,24.9,24.88,24.9,19300.0,20.4975,20.4975,20.481,20.4975,19300.0
2011-06-15 10:40:00,24.9,24.91,24.89,24.91,57200.0,20.4975,20.5057,20.4893,20.5057,57200.0
2011-06-15 10:45:00,24.91,24.94,24.91,24.93,15500.0,20.5057,20.5304,20.5057,20.5222,15500.0
2011-06-15 10:50:00,24.93,24.93,24.89,24.89,25100.0,20.5222,20.5222,20.4893,20.4893,25100.0
2011-06-15 10:55:00,24.89,24.91,24.89,24.89,11600.0,20.4893,20.5057,20.4893,20.4893,11600.0
2011-06-15 11:00:00,24.89,24.89,24.87,24.87,26000.0,20.4893,20.4893,20.4728,20.4728,26000.0
2011-06-15 11:05:00,24.87,24.88,24.86,24.87,20000.0,20.4728,20.481,20.4646,20.4728,20000.0
2011-06-15 11:10:00,24.87,24.87,24.84,24.86,55000.0,20.4728,20.4728,20.4481,20.4646,55000.0
2011-06-15 11:15:00,24.85,24.89,24.85,24.89,38400.0,20.4563,20.4893,20.4563,20.4893,38400.0
2011-06-15 11:20:00,24.88,24.89,24.87,24.88,27000.0,20.481,20.4893,20.4728,20.481,27000.0
2011-06-15 11:25:00,24.88,24.88,24.86,24.86,18800.0,20.481,20.481,20.4646,20.4646,18800.0
2011-06-15 11:30:00,24.87,24.87,24.83,24.83,68700.0,20.4728,20.4728,20.4399,20.4399,68700.0
2011-06-15 11:35:00,24.83,24.83,24.78,24.79,263100.0,20.4399,20.4399,20.3987,20.407,263100.0
2011-06-15 11:40:00,24.79,24.8,24.77,24.78,81400.0,20.407,20.4152,20.3905,20.3987,81400.0
2011-06-15 11:45:00,24.77,24.78,24.75,24.75,145900.0,20.3905,20.3987,20.374,20.374,145900.0
2011-06-15 11:50:00,24.75,24.75,24.71,24.75,291700.0,20.374,20.374,20.3411,20.374,291700.0
2011-06-15 11:55:00,24.74,24.75,24.7,24.72,152500.0,20.3658,20.374,20.3329,20.3493,152500.0
2011-06-15 12:00:00,24.73,24.75,24.72,24.74,41700.0,20.3576,20.374,20.3493,20.3658,41700.0
2011-06-15 12:05:00,24.75,24.75,24.73,24.74,48100.0,20.374,20.374,20.3576,20.3658,48100.0
2011-06-15 12:10:00,24.74,24.75,24.73,24.74,75100.0,20.3658,20.374,20.3576,20.3658,75100.0
2011-06-15 12:15:00,24.75,24.75,24.67,24.69,602200.0,20.374,20.374,20.3082,20.3246,602200.0
2011-06-15 12:20:00,24.69,24.7,24.65,24.67,849900.0,20.3246,20.3329,20.2917,20.3082,849900.0
2011-06-15 12:25:00,24.66,24.69,24.62,24.69,358300.0,20.2999,20.3246,20.267,20.3246,358300.0
2011-06-15 12:30:00,24.69,24.71,24.69,24.71,60400.0,20.3246,20.3411,20.3246,20.3411,60400.0
2011-06-15 12:35:00,24.7,24.73,24.69,24.71,64200.0,20.3329,20.3576,20.3246,20.3411,64200.0
2011-06-15 12:40:00,24.71,24.73,24.7,24.7,38800.0,20.3411,20.3576,20.3329,20.3329,38800.0
2011-06-15 12:45:00,24.7,24.71,24.69,24.7,54000.0,20.3329,20.3411,20.3246,20.3329,54000.0
2011-06-15 12:50:00,24.7,24.71,24.68,24.68,37300.0,20.3329,20.3411,20.3164,20.3164,37300.0
2011-06-15 12:55:00,24.67,24.67,24.64,24.66,50400.0,20.3082,20.3082,20.2835,20.2999,50400.0
2011-06-15 13:00:00,24.66,24.67,24.65,24.66,61600.0,20.2999,20.3082,20.2917,20.2999,61600.0
2011-06-15 13:05:00,24.66,24.67,24.64,24.64,105400.0,20.2999,20.3082,20.2835,20.2835,105400.0
2011-06-15 13:10:00,24.64,24.66,24.64,24.65,84000.0,20.2835,20.2999,20.2835,20.2917,84000.0
2011-06-15 13:15:00,24.66,24.66,24.63,24.63,50800.0,20.2999,20.2999,20.2752,20.2752,50800.0
2011-06-15 13:20:00,24.64,24.65,24.61,24.64,335000.0,20.2835,20.2917,20.2588,20.2835,335000.0
2011-06-15 13:25:00,24.64,24.67,24.64,24.67,11700.0,20.2835,20.3082,20.2835,20.3082,11700.0
2011-06-15 13:30:00,24.67,24.67,24.64,24.64,78700.0,20.3082,20.3082,20.2835,20.2835,78700.0
2011-06-15 13:35:00,24.64,24.64,24.61,24.63,37600.0,20.2835,20.2835,20.2588,20.2752,37600.0
2011-06-15 13:40:00,24.63,24.67,24.63,24.67,46600.0,20.2752,20.3082,20.2752,20.3082,46600.0
2011-06-15 13:45:00,24.67,24.67,24.64,24.66,59900.0,20.3082,20.3082,20.2835,20.2999,59900.0
2011-06-15 13:50:00,24.67,24.67,24.63,24.64,60000.0,20.3082,20.3082,20.2752,20.2835,60000.0
2011-06-15 13:55:00,24.64,24.67,24.63,24.67,177800.0,20.2835,20.3082,20.2752,20.3082,177800.0
2011-06-15 14:00:00,24.66,24.69,24.66,24.67,88400.0,20.2999,20.3246,20.2999,20.3082,88400.0
2011-06-15 14:05:00,24.67,24.72,24.67,24.69,181900.0,20.3082,20.3493,20.3082,20.3246,181900.0
2011-06-15 14:10:00,24.69,24.7,24.68,24.69,98000.0,20.3246,20.3329,20.3164,20.3246,98000.0
2011-06-15 14:15:00,24.7,24.7,24.65,24.66,50700.0,20.3329,20.3329,20.2917,20.2999,50700.0
2011-06-15 14:20:00,24.66,24.67,24.63,24.65,83700.0,20.2999,20.3082,20.2752,20.2917,83700.0
2011-06-15 14:25:00,24.64,24.65,24.62,24.62,39500.0,20.2835,20.2917,20.267,20.267,39500.0
2011-06-15 14:30:00,24.63,24.68,24.63,24.68,107400.0,20.2752,20.3164,20.2752,20.3164,107400.0
2011-06-15 14:35:00,24.67,24.7,24.67,24.68,28800.0,20.3082,20.3329,20.3082,20.3164,28800.0
2011-06-15 14:40:00,24.68,24.69,24.66,24.67,40800.0,20.3164,20.3246,20.2999,20.3082,40800.0
2011-06-15 14:45:00,24.67,24.7,24.63,24.68,351400.0,20.3082,20.3329,20.2752,20.3164,351400.0
2011-06-15 14:50:00,24.67,24.67,24.63,24.64,448400.0,20.3082,20.3082,20.2752,20.2835,448400.0
2011-06-15 14:55:00,24.63,24.66,24.63,24.64,330000.0,20.2752,20.2999,20.2752,20.2835,330000.0
2011-06-15 15:00:00,24.63,24.67,24.62,24.63,307900.0,20.2752,20.3082,20.267,20.2752,307900.0
2011-06-15 15:05:00,24.63,24.63,24.6,24.61,284500.0,20.2752,20.2752,20.2505,20.2588,284500.0
2011-06-15 15:10:00,24.61,24.63,24.58,24.62,318300.0,20.2588,20.2752,20.2341,20.267,318300.0
2011-06-15 15:15:00,24.62,24.63,24.6,24.62,116400.0,20.267,20.2752,20.2505,20.267,116400.0
2011-06-15 15:20:00,24.63,24.65,24.6,24.64,1227500.0,20.2752,20.2917,20.2505,20.2835,1227500.0
2011-06-15 15:25:00,24.64,24.67,24.63,24.65,483600.0,20.2835,20.3082,20.2752,20.2917,483600.0
2011-06-15 15:30:00,24.65,24.66,24.61,24.62,195600.0,20.2917,20.2999,20.2588,20.267,195600.0
2011-06-15 15:35:00,24.62,24.64,24.6,24.62,232500.0,20.267,20.2835,20.2505,20.267,232500.0
2011-06-15 15:40:00,24.62,24.65,24.62,24.64,78100.0,20.267,20.2917,20.267,20.2835,78100.0
2011-06-15 15:45:00,24.64,24.69,24.64,24.66,574300.0,20.2835,20.3246,20.2835,20.2999,574300.0
2011-06-15 15:50:00,24.65,24.67,24.64,24.67,519600.0,20.2917,20.3082,20.2835,20.3082,519600.0
2011-06-15 15:55:00,24.67,24.68,24.63,24.64,2577400.0,20.3082,20.3164,20.2752,20.2835,2577400.0
2011-06-16 09:30:00,24.61,24.66,24.59,24.6,223800.0,20.2588,20.2999,20.2423,20.2505,223800.0
2011-06-16 09:35:00,24.6,24.64,24.58,24.63,449600.0,20.2505,20.2835,20.2341,20.2752,449600.0
2011-06-16 09:40:00,24.63,24.66,24.61,24.64,117700.0,20.2752,20.2999,20.2588,20.2835,117700.0
2011-06-16 09:45:00,24.64,24.66,24.62,24.63,95600.0,20.2835,20.2999,20.267,20.2752,95600.0
2011-06-16 09:50:00,24.64,24.68,24.64,24.67,23700.0,20.2835,20.3164,20.2835,20.3082,23700.0
2011-06-16 09:55:00,24.68,24.69,24.67,24.67,36100.0,20.3164,20.3246,20.3082,20.3082,36100.0
2011-06-16 10:00:00,24.67,24.68,24.59,24.66,1199400.0,20.3082,20.3164,20.2423,20.2999,1199400.0
2011-06-16 10:05:00,24.65,24.69,24.65,24.67,63300.0,20.2917,20.3246,20.2917,20.3082,63300.0
2011-06-16 10:10:00,24.67,24.74,24.67,24.73,110300.0,20.3082,20.3658,20.3082,20.3576,110300.0
2011-06-16 10:15:00,24.73,24.73,24.69,24.7,69200.0,20.3576,20.3576,20.3246,20.3329,69200.0
2011-06-16 10:20:00,24.71,24.71,24.68,24.7,25300.0,20.3411,20.3411,20.3164,20.3329,25300.0
2011-06-16 10:25:00,24.7,24.71,24.68,24.68,22400.0,20.3329,20.3411,20.3164,20.3164,22400.0
2011-06-16 10:30:00,24.68,24.69,24.66,24.68,73900.0,20.3164,20.3246,20.2999,20.3164,73900.0
2011-06-16 10:35:00,24.68,24.72,24.68,24.72,74300.0,20.3164,20.3493,20.3164,20.3493,74300.0
2011-06-16 10:40:00,24.72,24.73,24.72,24.73,40700.0,20.3493,20.3576,20.3493,20.3576,40700.0
2011-06-16 10:45:00,24.73,24.73,24.7,24.73,36900.0,20.3576,20.3576,20.3329,20.3576,36900.0
2011-06-16 10:50:00,24.73,24.75,24.71,24.71,32500.0,20.3576,20.374,20.3411,20.3411,32500.0
2011-06-16 10:55:00,24.71,24.71,24.7,24.7,13800.0,20.3411,20.3411,20.3329,20.3329,13800.0
2011-06-16 11:00:00,24.7,24.7,24.65,24.66,50000.0,20.3329,20.3329,20.2917,20.2999,50000.0
2011-06-16 11:05:00,24.66,24.67,24.65,24.67,31000.0,20.2999,20.3082,20.2917,20.3082,31000.0
2011-06-16 11:10:00,24.66,24.69,24.64,24.68,16800.0,20.2999,20.3246,20.2835,20.3164,16800.0
2011-06-16 11:15:00,24.67,24.72,24.66,24.72,121600.0,20.3082,20.3493,20.2999,20.3493,121600.0
2011-06-16 11:20:00,24.72,24.73,24.69,24.69,234300.0,20.3493,20.3576,20.3246,20.3246,234300.0
2011-06-16 11:25:00,24.69,24.72,24.69,24.71,41700.0,20.3246,20.3493,20.3246,20.3411,41700.0
2011-06-16 11:30:00,24.72,24.74,24.71,24.71,37200.0,20.3493,20.3658,20.3411,20.3411,37200.0
2011-06-16 11:35:00,24.72,24.73,24.7,24.71,35000.0,20.3493,20.3576,20.3329,20.3411,35000.0
2011-06-16 11:40:00,24.71,24.71,24.68,24.69,80600.0,20.3411,20.3411,20.3164,20.3246,80600.0
2011-06-16 11:45:00,24.69,24.71,24.68,24.68,64700.0,20.3246,20.3411,20.3164,20.3164,64700.0
2011-06-16 11:50:00,24.68,24.7,24.68,24.69,14100.0,20.3164,20.3329,20.3164,20.3246,14100.0
2011-06-16 11:55:00,24.69,24.69,24.66,24.67,48500.0,20.3246,20.3246,20.2999,20.3082,48500.0
2011-06-16 12:00:00,24.67,24.7,24.67,24.7,22800.0,20.3082,20.3329,20.3082,20.3329,22800.0
2011-06-16 12:05:00,24.69,24.7,24.68,24.68,20700.0,20.3246,20.3329,20.3164,20.3164,20700.0
2011-06-16 12:10:00,24.67,24.69,24.67,24.68,14200.0,20.3082,20.3246,20.3082,20.3164,14200.0
2011-06-16 12:15:00,24.68,24.68,24.67,24.68,15600.0,20.3164,20.3164,20.3082,20.3164,15600.0
2011-06-16 12:20:00,24.67,24.7,24.67,24.69,183200.0,20.3082,20.3329,20.3082,20.3246,183200.0
2011-06-16 12:25:00,24.69,24.71,24.69,24.71,23000.0,20.3246,20.3411,20.3246,20.3411,23000.0
2011-06-16 12:30:00,24.71,24.71,24.7,24.7,24400.0,20.3411,20.3411,20.3329,20.3329,24400.0
2011-06-16 12:35:00,24.7,24.71,24.69,24.7,5800.0,20.3329,20.3411,20.3246,20.3329,5800.0
2011-06-16 12:40:00,24.7,24.7,24.68,24.68,5700.0,20.3329,20.3329,20.3164,20.3164,5700.0
2011-06-16 12:45:00,24.68,24.7,24.68,24.69,34300.0,20.3164,20.3329,20.3164,20.3246,34300.0
2011-06-16 12:50:00,24.69,24.7,24.68,24.7,11100.0,20.3246,20.3329,20.3164,20.3329,11100.0
2011-06-16 12:55:00,24.69,24.7,24.68,24.68,19100.0,20.3246,20.3329,20.3164,20.3164,19100.0
2011-06-16 13:00:00,24.67,24.68,24.66,24.67,26400.0,20.3082,20.3164,20.2999,20.3082,26400.0
2011-06-16 13:05:00,24.67,24.67,24.66,24.67,3900.0,20.3082,20.3082,20.2999,20.3082,3900.0
2011-06-16 13:10:00,24.67,24.68,24.66,24.67,21900.0,20.3082,20.3164,20.2999,20.3082,21900.0
2011-06-16 13:15:00,24.67,24.69,24.66,24.68,10900.0,20.3082,20.3246,20.2999,20.3164,10900.0
2011-06-16 13:20:00,24.68,24.69,24.65,24.68,48100.0,20.3164,20.3246,20.2917,20.3164,48100.0
2011-06-16 13:25:00,24.67,24.68,24.64,24.65,79000.0,20.3082,20.3164,20.2835,20.2917,79000.0
2011-06-16 13:30:00,24.65,24.66,24.62,24.63,51600.0,20.2917,20.2999,20.267,20.2752,51600.0
2011-06-16 13:35:00,24.63,24.64,24.61,24.61,15000.0,20.2752,20.2835,20.2588,20.2588,15000.0
2011-06-16 13:40:00,24.62,24.62,24.59,24.6,527400.0,20.267,20.267,20.2423,20.2505,527400.0
2011-06-16 13:45:00,24.6,24.61,24.6,24.61,27000.0,20.2505,20.2588,20.2505,20.2588,27000.0
2011-06-16 13:50:00,24.62,24.62,24.59,24.59,28700.0,20.267,20.267,20.2423,20.2423,28700.0
2011-06-16 13:55:00,24.58,24.59,24.55,24.55,167600.0,20.2341,20.2423,20.2094,20.2094,167600.0
2011-06-16 14:00:00,24.55,24.57,24.55,24.57,63400.0,20.2094,20.2259,20.2094,20.2259,63400.0
2011-06-16 14:05:00,24.57,24.58,24.55,24.57,33500.0,20.2259,20.2341,20.2094,20.2259,33500.0
2011-06-16 14:10:00,24.56,24.57,24.52,24.52,29600.0,20.2176,20.2259,20.1847,20.1847,29600.0
2011-06-16 14:15:00,24.52,24.54,24.5,24.51,82200.0,20.1847,20.2012,20.1682,20.1765,82200.0
2011-06-16 14:20:00,24.5,24.52,24.49,24.5,51100.0,20.1682,20.1847,20.16,20.1682,51100.0
2011-06-16 14:25:00,24.5,24.54,24.5,24.53,222700.0,20.1682,20.2012,20.1682,20.1929,222700.0
2011-06-16 14:30:00,24.53,24.54,24.5,24.51,20100.0,20.1929,20.2012,20.1682,20.1765,20100.0
2011-06-16 14:35:00,24.51,24.51,24.45,24.45,219200.0,20.1765,20.1765,20.1271,20.1271,219200.0
2011-06-16 14:40:00,24.45,24.48,24.45,24.46,64300.0,20.1271,20.1518,20.1271,20.1353,64300.0
2011-06-16 14:45:00,24.45,24.46,24.41,24.42,131400.0,20.1271,20.1353,20.0941,20.1024,131400.0
2011-06-16 14:50:00,24.41,24.46,24.39,24.45,381300.0,20.0941,20.1353,20.0777,20.1271,381300.0
2011-06-16 14:55:00,24.45,24.48,24.44,24.47,93400.0,20.1271,20.1518,20.1188,20.1435,93400.0
2011-06-16 15:00:00,24.47,24.49,24.46,24.48,33100.0,20.1435,20.16,20.1353,20.1518,33100.0
2011-06-16 15:05:00,24.48,24.5,24.48,24.5,92200.0,20.1518,20.1682,20.1518,20.1682,92200.0
2011-06-16 15:10:00,24.51,24.52,24.49,24.51,56900.0,20.1765,20.1847,20.16,20.1765,56900.0
2011-06-16 15:15:00,24.51,24.51,24.49,24.49,33000.0,20.1765,20.1765,20.16,20.16,33000.0
2011-06-16 15:20:00,24.5,24.53,24.49,24.51,113300.0,20.1682,20.1929,20.16,20.1765,113300.0
2011-06-16 15:25:00,24.51,24.53,24.5,24.51,80800.0,20.1765,20.1929,20.1682,20.1765,80800.0
2011-06-16 15:30:00,24.51,24.58,24.51,24.58,265200.0,20.1765,20.2341,20.1765,20.2341,265200.0
2011-06-16 15:35:00,24.58,24.6,24.56,24.58,96900.0,20.2341,20.2505,20.2176,20.2341,96900.0
2011-06-16 15:40:00,24.58,24.58,24.55,24.57,98700.0,20.2341,20.2341,20.2094,20.2259,98700.0
2011-06-16 15:45:00,24.57,24.59,24.56,24.58,239200.0,20.2259,20.2423,20.2176,20.2341,239200.0
2011-06-16 15:50:00,24.58,24.6,24.57,24.6,342900.0,20.2341,20.2505,20.2259,20.2505,342900.0
2011-06-16 15:55:00,24.6,24.6,24.57,24.57,1025000.0,20.2505,20.2505,20.2259,20.2259,1025000.0
2011-06-17 09:30:00,24.71,24.75,24.68,24.68,257300.0,20.4228,20.4559,20.398,20.398,257300.0
2011-06-17 09:35:00,24.68,24.71,24.65,24.66,82900.0,20.398,20.4228,20.3732,20.3815,82900.0
2011-06-17 09:40:00,24.65,24.67,24.62,24.63,251400.0,20.3732,20.3898,20.3485,20.3567,251400.0
2011-06-17 09:45:00,24.64,24.66,24.6,24.62,91800.0,20.365,20.3815,20.3319,20.3485,91800.0
2011-06-17 09:50:00,24.62,24.64,24.61,24.62,269800.0,20.3485,20.365,20.3402,20.3485,269800.0
2011-06-17 09:55:00,24.61,24.65,24.6,24.6,336100.0,20.3402,20.3732,20.3319,20.3319,336100.0
2011-06-17 10:00:00,24.61,24.65,24.61,24.62,269500.0,20.3402,20.3732,20.3402,20.3485,269500.0
2011-06-17 10:05:00,24.63,24.63,24.57,24.58,136600.0,20.3567,20.3567,20.3071,20.3154,136600.0
2011-06-17 10:10:00,24.59,24.63,24.59,24.62,293000.0,20.3237,20.3567,20.3237,20.3485,293000.0
2011-06-17 10:15:00,24.62,24.63,24.57,24.59,142900.0,20.3485,20.3567,20.3071,20.3237,142900.0
2011-06-17 10:20:00,24.59,24.6,24.55,24.55,129200.0,20.3237,20.3319,20.2906,20.2906,129200.0
2011-06-17 10:25:00,24.54,24.55,24.5,24.53,100400.0,20.2823,20.2906,20.2493,20.2741,100400.0
2011-06-17 10:30:00,24.53,24.54,24.5,24.5,574300.0,20.2741,20.2823,20.2493,20.2493,574300.0
2011-06-17 10:35:00,24.51,24.57,24.5,24.57,323300.0,20.2575,20.3071,20.2493,20.3071,323300.0
2011-06-17 10:40:00,24.57,24.57,24.55,24.56,94400.0,20.3071,20.3071,20.2906,20.2989,94400.0
2011-06-17 10:45:00,24.56,24.6,24.55,24.6,438500.0,20.2989,20.3319,20.2906,20.3319,438500.0
2011-06-17 10:50:00,24.6,24.6,24.57,24.58,164600.0,20.3319,20.3319,20.3071,20.3154,164600.0
2011-06-17 10:55:00,24.57,24.58,24.55,24.55,64200.0,20.3071,20.3154,20.2906,20.2906,64200.0
2011-06-17 11:00:00,24.55,24.55,24.51,24.51,254600.0,20.2906,20.2906,20.2575,20.2575,254600.0
2011-06-17 11:05:00,24.52,24.54,24.51,24.51,686600.0,20.2658,20.2823,20.2575,20.2575,686600.0
2011-06-17 11:10:00,24.51,24.55,24.51,24.55,430400.0,20.2575,20.2906,20.2575,20.2906,430400.0
2011-06-17 11:15:00,24.55,24.57,24.54,24.56,65400.0,20.2906,20.3071,20.2823,20.2989,65400.0
2011-06-17 11:20:00,24.57,24.57,24.55,24.56,59800.0,20.3071,20.3071,20.2906,20.2989,59800.0
2011-06-17 11:25:00,24.57,24.59,24.56,24.58,300900.0,20.3071,20.3237,20.2989,20.3154,300900.0
2011-06-17 11:30:00,24.58,24.59,24.55,24.55,213100.0,20.3154,20.3237,20.2906,20.2906,213100.0
2011-06-17 11:35:00,24.56,24.57,24.54,24.54,66100.0,20.2989,20.3071,20.2823,20.2823,66100.0
2011-06-17 11:40:00,24.54,24.55,24.53,24.54,159500.0,20.2823,20.2906,20.2741,20.2823,159500.0
2011-06-17 11:45:00,24.55,24.56,24.54,24.56,76000.0,20.2906,20.2989,20.2823,20.2989,76000.0
2011-06-17 11:50:00,24.56,24.57,24.55,24.55,93600.0,20.2989,20.3071,20.2906,20.2906,93600.0
2011-06-17 11:55:00,24.55,24.57,24.55,24.56,38900.0,20.2906,20.3071,20.2906,20.2989,38900.0
2011-06-17 12:00:00,24.56,24.57,24.55,24.55,89700.0,20.2989,20.3071,20.2906,20.2906,89700.0
2011-06-17 12:05:00,24.55,24.57,24.55,24.57,31400.0,20.2906,20.3071,20.2906,20.3071,31400.0
2011-06-17 12:10:00,24.56,24.57,24.56,24.57,45900.0,20.2989,20.3071,20.2989,20.3071,45900.0
2011-06-17 12:15:00,24.57,24.57,24.54,24.55,91100.0,20.3071,20.3071,20.2823,20.2906,91100.0
2011-06-17 12:20:00,24.55,24.55,24.5,24.5,96900.0,20.2906,20.2906,20.2493,20.2493,96900.0
2011-06-17 12:25:00,24.51,24.52,24.5,24.52,38100.0,20.2575,20.2658,20.2493,20.2658,38100.0
2011-06-17 12:30:00,24.52,24.53,24.51,24.51,41700.0,20.2658,20.2741,20.2575,20.2575,41700.0
2011-06-17 12:35:00,24.51,24.53,24.5,24.52,119900.0,20.2575,20.2741,20.2493,20.2658,119900.0
2011-06-17 12:40:00,24.53,24.53,24.49,24.51,188800.0,20.2741,20.2741,20.241,20.2575,188800.0
2011-06-17 12:45:00,24.52,24.52,24.5,24.52,59500.0,20.2658,20.2658,20.2493,20.2658,59500.0
2011-06-17 12:50:00,24.52,24.52,24.46,24.46,106700.0,20.2658,20.2658,20.2162,20.2162,106700.0
2011-06-17 12:55:00,24.46,24.49,24.46,24.49,109700.0,20.2162,20.241,20.2162,20.241,109700.0
2011-06-17 13:00:00,24.48,24.49,24.47,24.47,38300.0,20.2327,20.241,20.2245,20.2245,38300.0
2011-06-17 13:05:00,24.47,24.48,24.45,24.48,86500.0,20.2245,20.2327,20.2079,20.2327,86500.0
2011-06-17 13:10:00,24.47,24.48,24.46,24.46,51800.0,20.2245,20.2327,20.2162,20.2162,51800.0
2011-06-17 13:15:00,24.46,24.46,24.43,24.44,34300.0,20.2162,20.2162,20.1914,20.1997,34300.0
2011-06-17 13:20:00,24.44,24.45,24.42,24.44,30600.0,20.1997,20.2079,20.1832,20.1997,30600.0
2011-06-17 13:25:00,24.44,24.47,24.43,24.46,34700.0,20.1997,20.2245,20.1914,20.2162,34700.0
2011-06-17 13:30:00,24.46,24.49,24.46,24.48,76100.0,20.2162,20.241,20.2162,20.2327,76100.0
2011-06-17 13:35:00,24.48,24.5,24.47,24.5,64200.0,20.2327,20.2493,20.2245,20.2493,64200.0
2011-06-17 13:40:00,24.51,24.51,24.47,24.47,63900.0,20.2575,20.2575,20.2245,20.2245,63900.0
2011-06-17 13:45:00,24.48,24.48,24.45,24.47,47500.0,20.2327,20.2327,20.2079,20.2245,47500.0
2011-06-17 13:50:00,24.47,24.48,24.44,24.44,22900.0,20.2245,20.2327,20.1997,20.1997,22900.0
2011-06-17 13:55:00,24.44,24.47,24.44,24.46,29500.0,20.1997,20.2245,20.1997,20.2162,29500.0
2011-06-17 14:00:00,24.46,24.48,24.46,24.47,60100.0,20.2162,20.2327,20.2162,20.2245,60100.0
2011-06-17 14:05:00,24.46,24.49,24.46,24.46,62100.0,20.2162,20.241,20.2162,20.2162,62100.0
2011-06-17 14:10:00,24.46,24.48,24.46,24.47,43200.0,20.2162,20.2327,20.2162,20.2245,43200.0
2011-06-17 14:15:00,24.47,24.52,24.46,24.5,100300.0,20.2245,20.2658,20.2162,20.2493,100300.0
2011-06-17 14:20:00,24.5,24.52,24.5,24.5,21700.0,20.2493,20.2658,20.2493,20.2493,21700.0
2011-06-17 14:25:00,24.51,24.53,24.5,24.53,73000.0,20.2575,20.2741,20.2493,20.2741,73000.0
2011-06-17 14:30:00,24.54,24.54,24.52,24.53,33000.0,20.2823,20.2823,20.2658,20.2741,33000.0
2011-06-17 14:35:00,24.52,24.53,24.51,24.51,89000.0,20.2658,20.2741,20.2575,20.2575,89000.0
2011-06-17 14:40:00,24.52,24.53,24.5,24.5,107100.0,20.2658,20.2741,20.2493,20.2493,107100.0
2011-06-17 14:45:00,24.51,24.52,24.48,24.5,371400.0,20.2575,20.2658,20.2327,20.2493,371400.0
2011-06-17 14:50:00,24.5,24.52,24.49,24.51,53400.0,20.2493,20.2658,20.241,20.2575,53400.0
2011-06-17 14:55:00,24.51,24.52,24.5,24.5,51400.0,20.2575,20.2658,20.2493,20.2493,51400.0
2011-06-17 15:00:00,24.51,24.51,24.48,24.49,86900.0,20.2575,20.2575,20.2327,20.241,86900.0
2011-06-17 15:05:00,24.48,24.5,24.47,24.47,54400.0,20.2327,20.2493,20.2245,20.2245,54400.0
2011-06-17 15:10:00,24.46,24.47,24.45,24.46,181400.0,20.2162,20.2245,20.2079,20.2162,181400.0
2011-06-17 15:15:00,24.46,24.46,24.39,24.42,819000.0,20.2162,20.2162,20.1584,20.1832,819000.0
2011-06-17 15:20:00,24.42,24.44,24.41,24.43,107500.0,20.1832,20.1997,20.1749,20.1914,107500.0
2011-06-17 15:25:00,24.42,24.44,24.41,24.43,103800.0,20.1832,20.1997,20.1749,20.1914,103800.0
2011-06-17 15:30:00,24.43,24.43,24.41,24.42,53200.0,20.1914,20.1914,20.1749,20.1832,53200.0
2011-06-17 15:35:00,24.42,24.47,24.41,24.45,393100.0,20.1832,20.2245,20.1749,20.2079,393100.0
2011-06-17 15:40:00,24.45,24.47,24.44,24.47,307600.0,20.2079,20.2245,20.1997,20.2245,307600.0
2011-06-17 15:45:00,24.47,24.5,24.46,24.48,256700.0,20.2245,20.2493,20.2162,20.2327,256700.0
2011-06-17 15:50:00,24.48,24.49,24.47,24.48,912900.0,20.2327,20.241,20.2245,20.2327,912900.0
2011-06-17 15:55:00,24.48,24.48,24.44,24.46,4113400.0,20.2327,20.2327,20.1997,20.2162,4113400.0
2011-06-20 09:30:00,24.35,24.41,24.34,24.41,392800.0,20.1253,20.1749,20.117,20.1749,392800.0
2011-06-20 09:35:00,24.41,24.41,24.38,24.4,135600.0,20.1749,20.1749,20.1501,20.1666,135600.0
2011-06-20 09:40:00,24.4,24.46,24.4,24.44,215800.0,20.1666,20.2162,20.1666,20.1997,215800.0
2011-06-20 09:45:00,24.43,24.47,24.43,24.46,165100.0,20.1914,20.2245,20.1914,20.2162,165100.0
2011-06-20 09:50:00,24.47,24.49,24.46,24.46,169800.0,20.2245,20.241,20.2162,20.2162,169800.0
2011-06-20 09:55:00,24.46,24.48,24.46,24.46,69600.0,20.2162,20.2327,20.2162,20.2162,69600.0
2011-06-20 10:00:00,24.46,24.48,24.44,24.45,347400.0,20.2162,20.2327,20.1997,20.2079,347400.0
2011-06-20 10:05:00,24.45,24.47,24.42,24.42,57300.0,20.2079,20.2245,20.1832,20.1832,57300.0
2011-06-20 10:10:00,24.41,24.43,24.38,24.38,130600.0,20.1749,20.1914,20.1501,20.1501,130600.0
2011-06-20 10:15:00,24.38,24.41,24.37,24.41,86200.0,20.1501,20.1749,20.1418,20.1749,86200.0
2011-06-20 10:20:00,24.42,24.42,24.39,24.39,48000.0,20.1832,20.1832,20.1584,20.1584,48000.0
2011-06-20 10:25:00,24.39,24.44,24.37,24.43,89800.0,20.1584,20.1997,20.1418,20.1914,89800.0
2011-06-20 10:30:00,24.44,24.47,24.44,24.46,87900.0,20.1997,20.2245,20.1997,20.2162,87900.0
2011-06-20 10:35:00,24.47,24.47,24.44,24.45,68900.0,20.2245,20.2245,20.1997,20.2079,68900.0
2011-06-20 10:40:00,24.45,24.49,24.45,24.49,57100.0,20.2079,20.241,20.2079,20.241,57100.0
2011-06-20 10:45:00,24.49,24.5,24.48,24.49,38700.0,20.241,20.2493,20.2327,20.241,38700.0
2011-06-20 10:50:00,24.48,24.48,24.46,24.46,26400.0,20.2327,20.2327,20.2162,20.2162,26400.0
2011-06-20 10:55:00,24.46,24.48,24.45,24.45,251900.0,20.2162,20.2327,20.2079,20.2079,251900.0
2011-06-20 11:00:00,24.45,24.46,24.43,24.43,21300.0,20.2079,20.2162,20.1914,20.1914,21300.0
2011-06-20 11:05:00,24.44,24.45,24.43,24.43,28900.0,20.1997,20.2079,20.1914,20.1914,28900.0
2011-06-20 11:10:00,24.43,24.46,24.43,24.43,35200.0,20.1914,20.2162,20.1914,20.1914,35200.0
2011-06-20 11:15:00,24.44,24.44,24.43,24.44,33900.0,20.1997,20.1997,20.1914,20.1997,33900.0
2011-06-20 11:20:00,24.44,24.48,24.44,24.47,144400.0,20.1997,20.2327,20.1997,20.2245,144400.0
2011-06-20 11:25:00,24.47,24.48,24.47,24.48,24600.0,20.2245,20.2327,20.2245,20.2327,24600.0
2011-06-20 11:30:00,24.48,24.5,24.46,24.47,167300.0,20.2327,20.2493,20.2162,20.2245,167300.0
2011-06-20 11:35:00,24.46,24.48,24.46,24.48,24900.0,20.2162,20.2327,20.2162,20.2327,24900.0
2011-06-20 11:40:00,24.48,24.51,24.48,24.51,35100.0,20.2327,20.2575,20.2327,20.2575,35100.0
2011-06-20 11:45:00,24.51,24.54,24.51,24.54,28200.0,20.2575,20.2823,20.2575,20.2823,28200.0
2011-06-20 11:50:00,24.54,24.55,24.53,24.54,41900.0,20.2823,20.2906,20.2741,20.2823,41900.0
2011-06-20 11:55:00,24.54,24.57,24.54,24.57,93200.0,20.2823,20.3071,20.2823,20.3071,93200.0
2011-06-20 12:00:00,24.57,24.58,24.55,24.56,51500.0,20.3071,20.3154,20.2906,20.2989,51500.0
2011-06-20 12:05:00,24.56,24.58,24.56,24.56,40000.0,20.2989,20.3154,20.2989,20.2989,40000.0
2011-06-20 12:10:00,24.56,24.57,24.55,24.55,19100.0,20.2989,20.3071,20.2906,20.2906,19100.0
2011-06-20 12:15:00,24.55,24.58,24.55,24.57,38100.0,20.2906,20.3154,20.2906,20.3071,38100.0
2011-06-20 12:20:00,24.57,24.58,24.55,24.57,22700.0,20.3071,20.3154,20.2906,20.3071,22700.0
2011-06-20 12:25:00,24.57,24.61,24.56,24.61,49300.0,20.3071,20.3402,20.2989,20.3402,49300.0
2011-06-20 12:30:00,24.6,24.61,24.59,24.59,22800.0,20.3319,20.3402,20.3237,20.3237,22800.0
2011-06-20 12:35:00,24.6,24.6,24.58,24.59,26900.0,20.3319,20.3319,20.3154,20.3237,26900.0
2011-06-20 12:40:00,24.59,24.59,24.58,24.59,24600.0,20.3237,20.3237,20.3154,20.3237,24600.0
2011-06-20 12:45:00,24.59,24.61,24.59,24.61,37900.0,20.3237,20.3402,20.3237,20.3402,37900.0
2011-06-20 12:50:00,24.61,24.61,24.57,24.58,70000.0,20.3402,20.3402,20.3071,20.3154,70000.0
2011-06-20 12:55:00,24.58,24.58,24.56,24.57,50100.0,20.3154,20.3154,20.2989,20.3071,50100.0
2011-06-20 13:00:00,24.57,24.59,24.56,24.57,52600.0,20.3071,20.3237,20.2989,20.3071,52600.0
2011-06-20 13:05:00,24.58,24.58,24.55,24.58,57600.0,20.3154,20.3154,20.2906,20.3154,57600.0
2011-06-20 13:10:00,24.58,24.58,24.56,24.56,21500.0,20.3154,20.3154,20.2989,20.2989,21500.0
2011-06-20 13:15:00,24.57,24.59,24.56,24.59,15800.0,20.3071,20.3237,20.2989,20.3237,15800.0
2011-06-20 13:20:00,24.59,24.59,24.57,24.58,51200.0,20.3237,20.3237,20.3071,20.3154,51200.0
2011-06-20 13:25:00,24.58,24.59,24.56,24.57,44600.0,20.3154,20.3237,20.2989,20.3071,44600.0
2011-06-20 13:30:00,24.57,24.58,24.56,24.58,24800.0,20.3071,20.3154,20.2989,20.3154,24800.0
2011-06-20 13:35:00,24.58,24.59,24.57,24.58,22800.0,20.3154,20.3237,20.3071,20.3154,22800.0
2011-06-20 13:40:00,24.58,24.58,24.56,24.56,57500.0,20.3154,20.3154,20.2989,20.2989,57500.0
2011-06-20 13:45:00,24.55,24.56,24.54,24.54,65500.0,20.2906,20.2989,20.2823,20.2823,65500.0
2011-06-20 13:50:00,24.54,24.54,24.53,24.53,25300.0,20.2823,20.2823,20.2741,20.2741,25300.0
2011-06-20 13:55:00,24.54,24.55,24.54,24.54,24900.0,20.2823,20.2906,20.2823,20.2823,24900.0
2011-06-20 14:00:00,24.54,24.57,24.53,24.55,38800.0,20.2823,20.3071,20.2741,20.2906,38800.0
2011-06-20 14:05:00,24.55,24.56,24.54,24.55,20200.0,20.2906,20.2989,20.2823,20.2906,20200.0
2011-06-20 14:10:00,24.55,24.56,24.55,24.56,18900.0,20.2906,20.2989,20.2906,20.2989,18900.0
2011-06-20 14:15:00,24.56,24.57,24.55,24.57,25700.0,20.2989,20.3071,20.2906,20.3071,25700.0
2011-06-20 14:20:00,24.56,24.56,24.53,24.54,32600.0,20.2989,20.2989,20.2741,20.2823,32600.0
2011-06-20 14:25:00,24.54,24.56,24.53,24.54,176700.0,20.2823,20.2989,20.2741,20.2823,176700.0
2011-06-20 14:30:00,24.54,24.56,24.54,24.56,152700.0,20.2823,20.2989,20.2823,20.2989,152700.0
2011-06-20 14:35:00,24.56,24.58,24.56,24.56,80900.0,20.2989,20.3154,20.2989,20.2989,80900.0
2011-06-20 14:40:00,24.56,24.57,24.55,24.56,251700.0,20.2989,20.3071,20.2906,20.2989,251700.0
2011-06-20 14:45:00,24.57,24.61,24.57,24.59,109000.0,20.3071,20.3402,20.3071,20.3237,109000.0
2011-06-20 14:50:00,24.58,24.6,24.57,24.57,70700.0,20.3154,20.3319,20.3071,20.3071,70700.0
2011-06-20 14:55:00,24.58,24.61,24.58,24.6,31300.0,20.3154,20.3402,20.3154,20.3319,31300.0
2011-06-20 15:00:00,24.6,24.6,24.57,24.58,94800.0,20.3319,20.3319,20.3071,20.3154,94800.0
2011-06-20 15:05:00,24.59,24.59,24.55,24.55,81700.0,20.3237,20.3237,20.2906,20.2906,81700.0
2011-06-20 15:10:00,24.56,24.56,24.52,24.53,861400.0,20.2989,20.2989,20.2658,20.2741,861400.0
2011-06-20 15:15:00,24.53,24.54,24.52,24.52,48300.0,20.2741,20.2823,20.2658,20.2658,48300.0
2011-06-20 15:20:00,24.52,24.53,24.5,24.53,56600.0,20.2658,20.2741,20.2493,20.2741,56600.0
2011-06-20 15:25:00,24.53,24.53,24.51,24.51,111300.0,20.2741,20.2741,20.2575,20.2575,111300.0
2011-06-20 15:30:00,24.51,24.54,24.5,24.54,83200.0,20.2575,20.2823,20.2493,20.2823,83200.0
2011-06-20 15:35:00,24.54,24.56,24.53,24.55,178500.0,20.2823,20.2989,20.2741,20.2906,178500.0
2011-06-20 15:40:00,24.56,24.56,24.54,24.55,201100.0,20.2989,20.2989,20.2823,20.2906,201100.0
2011-06-20 15:45:00,24.55,24.57,24.52,24.53,416400.0,20.2906,20.3071,20.2658,20.2741,416400.0
2011-06-20 15:50:00,24.54,24.54,24.51,24.52,193100.0,20.2823,20.2823,20.2575,20.2658,193100.0
2011-06-20 15:55:00,24.52,24.55,24.51,24.54,644000.0,20.2658,20.2906,20.2575,20.2823,644000.0
2011-06-21 09:30:00,24.67,24.68,24.58,24.58,1275000.0,20.3898,20.398,20.3154,20.3154,1275000.0
2011-06-21 09:35:00,24.58,24.61,24.56,24.59,204200.0,20.3154,20.3402,20.2989,20.3237,204200.0
2011-06-21 09:40:00,24.6,24.66,24.6,24.64,103700.0,20.3319,20.3815,20.3319,20.365,103700.0
2011-06-21 09:45:00,24.65,24.66,24.63,24.66,118200.0,20.3732,20.3815,20.3567,20.3815,118200.0
2011-06-21 09:50:00,24.65,24.72,24.65,24.71,160900.0,20.3732,20.4311,20.3732,20.4228,160900.0
2011-06-21 09:55:00,24.72,24.74,24.72,24.74,72800.0,20.4311,20.4476,20.4311,20.4476,72800.0
2011-06-21 10:00:00,24.74,24.8,24.73,24.77,194500.0,20.4476,20.4972,20.4394,20.4724,194500.0
2011-06-21 10:05:00,24.76,24.82,24.76,24.81,102400.0,20.4642,20.5138,20.4642,20.5055,102400.0
2011-06-21 10:10:00,24.81,24.83,24.8,24.8,62700.0,20.5055,20.522,20.4972,20.4972,62700.0
2011-06-21 10:15:00,24.8,24.84,24.8,24.82,170900.0,20.4972,20.5303,20.4972,20.5138,170900.0
2011-06-21 10:20:00,24.82,24.84,24.82,24.84,132500.0,20.5138,20.5303,20.5138,20.5303,132500.0
2011-06-21 10:25:00,24.84,24.87,24.84,24.86,42100.0,20.5303,20.5551,20.5303,20.5468,42100.0
2011-06-21 10:30:00,24.85,24.87,24.83,24.84,108800.0,20.5385,20.5551,20.522,20.5303,108800.0
2011-06-21 10:35:00,24.84,24.87,24.84,24.87,113000.0,20.5303,20.5551,20.5303,20.5551,113000.0
2011-06-21 10:40:00,24.87,24.9,24.87,24.89,213000.0,20.5551,20.5799,20.5551,20.5716,213000.0
2011-06-21 10:45:00,24.9,24.93,24.9,24.92,85400.0,20.5799,20.6047,20.5799,20.5964,85400.0
2011-06-21 10:50:00,24.92,24.93,24.91,24.92,72500.0,20.5964,20.6047,20.5881,20.5964,72500.0
2011-06-21 10:55:00,24.91,24.92,24.9,24.92,222500.0,20.5881,20.5964,20.5799,20.5964,222500.0
2011-06-21 11:00:00,24.91,24.93,24.9,24.93,843400.0,20.5881,20.6047,20.5799,20.6047,843400.0
2011-06-21 11:05:00,24.93,24.95,24.93,24.93,635200.0,20.6047,20.6212,20.6047,20.6047,635200.0
2011-06-21 11:10:00,24.94,24.94,24.92,24.93,133000.0,20.6129,20.6129,20.5964,20.6047,133000.0
2011-06-21 11:15:00,24.93,24.95,24.92,24.92,83900.0,20.6047,20.6212,20.5964,20.5964,83900.0
2011-06-21 11:20:00,24.93,24.96,24.93,24.96,110900.0,20.6047,20.6295,20.6047,20.6295,110900.0
2011-06-21 11:25:00,24.96,24.96,24.94,24.95,351000.0,20.6295,20.6295,20.6129,20.6212,351000.0
2011-06-21 11:30:00,24.95,24.97,24.95,24.97,82500.0,20.6212,20.6377,20.6212,20.6377,82500.0
2011-06-21 11:35:00,24.96,25.0,24.95,24.99,111900.0,20.6295,20.6625,20.6212,20.6543,111900.0
2011-06-21 11:40:00,24.98,24.99,24.97,24.98,86200.0,20.646,20.6543,20.6377,20.646,86200.0
2011-06-21 11:45:00,24.98,24.99,24.97,24.98,54500.0,20.646,20.6543,20.6377,20.646,54500.0
2011-06-21 11:50:00,24.99,24.99,24.96,24.97,165600.0,20.6543,20.6543,20.6295,20.6377,165600.0
2011-06-21 11:55:00,24.96,24.98,24.96,24.97,161900.0,20.6295,20.646,20.6295,20.6377,161900.0
2011-06-21 12:00:00,24.97,24.98,24.96,24.96,32700.0,20.6377,20.646,20.6295,20.6295,32700.0
2011-06-21 12:05:00,24.96,24.97,24.95,24.96,14200.0,20.6295,20.6377,20.6212,20.6295,14200.0
2011-06-21 12:10:00,24.97,24.97,24.94,24.94,19100.0,20.6377,20.6377,20.6129,20.6129,19100.0
2011-06-21 12:15:00,24.95,24.97,24.94,24.96,30200.0,20.6212,20.6377,20.6129,20.6295,30200.0
2011-06-21 12:20:00,24.96,24.98,24.96,24.96,46700.0,20.6295,20.646,20.6295,20.6295,46700.0
2011-06-21 12:25:00,24.96,24.96,24.93,24.95,39400.0,20.6295,20.6295,20.6047,20.6212,39400.0
2011-06-21 12:30:00,24.95,24.96,24.94,24.95,11700.0,20.6212,20.6295,20.6129,20.6212,11700.0
2011-06-21 12:35:00,24.95,24.95,24.92,24.94,45400.0,20.6212,20.6212,20.5964,20.6129,45400.0
2011-06-21 12:40:00,24.95,24.96,24.95,24.96,34700.0,20.6212,20.6295,20.6212,20.6295,34700.0
2011-06-21 12:45:00,24.96,24.97,24.94,24.96,65000.0,20.6295,20.6377,20.6129,20.6295,65000.0
2011-06-21 12:50:00,24.96,24.97,24.95,24.96,58600.0,20.6295,20.6377,20.6212,20.6295,58600.0
2011-06-21 12:55:00,24.96,24.97,24.94,24.95,78400.0,20.6295,20.6377,20.6129,20.6212,78400.0
2011-06-21 13:00:00,24.96,24.96,24.95,24.95,12100.0,20.6295,20.6295,20.6212,20.6212,12100.0
2011-06-21 13:05:00,24.95,24.96,24.93,24.93,84700.0,20.6212,20.6295,20.6047,20.6047,84700.0
2011-06-21 13:10:00,24.93,24.95,24.92,24.95,132500.0,20.6047,20.6212,20.5964,20.6212,132500.0
2011-06-21 13:15:00,24.94,24.94,24.92,24.92,62200.0,20.6129,20.6129,20.5964,20.5964,62200.0
2011-06-21 13:20:00,24.93,24.95,24.93,24.93,100500.0,20.6047,20.6212,20.6047,20.6047,100500.0
2011-06-21 13:25:00,24.93,24.94,24.92,24.92,19400.0,20.6047,20.6129,20.5964,20.5964,19400.0
2011-06-21 13:30:00,24.92,24.94,24.91,24.92,108100.0,20.5964,20.6129,20.5881,20.5964,108100.0
2011-06-21 13:35:00,24.92,24.93,24.91,24.91,39500.0,20.5964,20.6047,20.5881,20.5881,39500.0
2011-06-21 13:40:00,24.92,24.93,24.92,24.93,100800.0,20.5964,20.6047,20.5964,20.6047,100800.0
2011-06-21 13:45:00,24.93,24.94,24.92,24.93,49800.0,20.6047,20.6129,20.5964,20.6047,49800.0
2011-06-21 13:50:00,24.94,24.94,24.92,24.93,108300.0,20.6129,20.6129,20.5964,20.6047,108300.0
2011-06-21 13:55:00,24.92,24.93,24.91,24.93,49900.0,20.5964,20.6047,20.5881,20.6047,49900.0
2011-06-21 14:00:00,24.93,24.95,24.93,24.94,63400.0,20.6047,20.6212,20.6047,20.6129,63400.0
2011-06-21 14:05:00,24.94,24.95,24.92,24.93,68000.0,20.6129,20.6212,20.5964,20.6047,68000.0
2011-06-21 14:10:00,24.94,24.96,24.94,24.95,83200.0,20.6129,20.6295,20.6129,20.6212,83200.0
2011-06-21 14:15:00,24.95,24.96,24.94,24.95,89800.0,20.6212,20.6295,20.6129,20.6212,89800.0
2011-06-21 14:20:00,24.95,24.97,24.95,24.97,157500.0,20.6212,20.6377,20.6212,20.6377,157500.0
2011-06-21 14:25:00,24.97,24.97,24.96,24.97,45500.0,20.6377,20.6377,20.6295,20.6377,45500.0
2011-06-21 14:30:00,24.96,24.98,24.96,24.98,100600.0,20.6295,20.646,20.6295,20.646,100600.0
2011-06-21 14:35:00,24.98,25.02,24.97,25.02,208600.0,20.646,20.6791,20.6377,20.6791,208600.0
2011-06-21 14:40:00,25.02,25.03,25.01,25.02,254600.0,20.6791,20.6873,20.6708,20.6791,254600.0
2011-06-21 14:45:00,25.02,25.02,25.0,25.02,120900.0,20.6791,20.6791,20.6625,20.6791,120900.0
2011-06-21 14:50:00,25.02,25.02,24.98,24.99,149500.0,20.6791,20.6791,20.646,20.6543,149500.0
2011-06-21 14:55:00,24.99,25.01,24.99,25.0,113900.0,20.6543,20.6708,20.6543,20.6625,113900.0
2011-06-21 15:00:00,25.0,25.0,24.97,24.99,328700.0,20.6625,20.6625,20.6377,20.6543,328700.0
2011-06-21 15:05:00,24.99,25.02,24.99,25.0,107700.0,20.6543,20.6791,20.6543,20.6625,107700.0
2011-06-21 15:10:00,25.01,25.01,24.99,25.0,63900.0,20.6708,20.6708,20.6543,20.6625,63900.0
2011-06-21 15:15:00,25.0,25.0,24.98,24.98,75400.0,20.6625,20.6625,20.646,20.646,75400.0
2011-06-21 15:20:00,24.98,24.99,24.97,24.98,105000.0,20.646,20.6543,20.6377,20.646,105000.0
2011-06-21 15:25:00,24.98,24.99,24.96,24.96,107200.0,20.646,20.6543,20.6295,20.6295,107200.0
2011-06-21 15:30:00,24.96,24.98,24.94,24.94,267900.0,20.6295,20.646,20.6129,20.6129,267900.0
2011-06-21 15:35:00,24.95,24.97,24.94,24.96,166000.0,20.6212,20.6377,20.6129,20.6295,166000.0
2011-06-21 15:40:00,24.96,24.96,24.93,24.94,206900.0,20.6295,20.6295,20.6047,20.6129,206900.0
2011-06-21 15:45:00,24.94,24.98,24.94,24.98,328500.0,20.6129,20.646,20.6129,20.646,328500.0
2011-06-21 15:50:00,24.98,25.01,24.97,24.98,731900.0,20.646,20.6708,20.6377,20.646,731900.0
2011-06-21 15:55:00,24.99,24.99,24.97,24.97,1100100.0,20.6543,20.6543,20.6377,20.6377,1100100.0
2011-06-22 09:30:00,24.84,24.91,24.84,24.9,246100.0,20.5303,20.5881,20.5303,20.5799,246100.0
2011-06-22 09:35:00,24.9,24.91,24.88,24.91,333500.0,20.5799,20.5881,20.5633,20.5881,333500.0
2011-06-22 09:40:00,24.9,24.94,24.9,24.93,85500.0,20.5799,20.6129,20.5799,20.6047,85500.0
2011-06-22 09:45:00,24.94,24.97,24.93,24.95,97400.0,20.6129,20.6377,20.6047,20.6212,97400.0
2011-06-22 09:50:00,24.95,24.95,24.93,24.95,44700.0,20.6212,20.6212,20.6047,20.6212,44700.0
2011-06-22 09:55:00,24.94,24.98,24.94,24.96,171000.0,20.6129,20.646,20.6129,20.6295,171000.0
2011-06-22 10:00:00,24.96,24.96,24.91,24.93,48800.0,20.6295,20.6295,20.5881,20.6047,48800.0
2011-06-22 10:05:00,24.94,24.95,24.93,24.94,55700.0,20.6129,20.6212,20.6047,20.6129,55700.0
2011-06-22 10:10:00,24.94,24.94,24.92,24.92,28200.0,20.6129,20.6129,20.5964,20.5964,28200.0
2011-06-22 10:15:00,24.92,24.92,24.89,24.91,375900.0,20.5964,20.5964,20.5716,20.5881,375900.0
2011-06-22 10:20:00,24.9,24.93,24.89,24.92,51800.0,20.5799,20.6047,20.5716,20.5964,51800.0
2011-06-22 10:25:00,24.93,24.94,24.91,24.93,29200.0,20.6047,20.6129,20.5881,20.6047,29200.0
2011-06-22 10:30:00,24.93,24.95,24.93,24.93,97400.0,20.6047,20.6212,20.6047,20.6047,97400.0
2011-06-22 10:35:00,24.94,24.94,24.91,24.92,139700.0,20.6129,20.6129,20.5881,20.5964,139700.0
2011-06-22 10:40:00,24.92,24.94,24.92,24.94,46700.0,20.5964,20.6129,20.5964,20.6129,46700.0
2011-06-22 10:45:00,24.94,24.96,24.94,24.94,52500.0,20.6129,20.6295,20.6129,20.6129,52500.0
2011-06-22 10:50:00,24.95,24.96,24.93,24.96,98100.0,20.6212,20.6295,20.6047,20.6295,98100.0
2011-06-22 10:55:00,24.95,24.99,24.95,24.98,119200.0,20.6212,20.6543,20.6212,20.646,119200.0
2011-06-22 11:00:00,24.98,24.98,24.96,24.98,22700.0,20.646,20.646,20.6295,20.646,22700.0
2011-06-22 11:05:00,24.97,24.99,24.96,24.97,79900.0,20.6377,20.6543,20.6295,20.6377,79900.0
2011-06-22 11:10:00,24.98,24.98,24.96,24.96,29300.0,20.646,20.646,20.6295,20.6295,29300.0
2011-06-22 11:15:00,24.97,24.98,24.96,24.97,30600.0,20.6377,20.646,20.6295,20.6377,30600.0
2011-06-22 11:20:00,24.97,24.98,24.96,24.97,96500.0,20.6377,20.646,20.6295,20.6377,96500.0
2011-06-22 11:25:00,24.96,24.97,24.96,24.96,52800.0,20.6295,20.6377,20.6295,20.6295,52800.0
2011-06-22 11:30:00,24.96,24.97,24.95,24.96,31900.0,20.6295,20.6377,20.6212,20.6295,31900.0
2011-06-22 11:35:00,24.96,24.97,24.94,24.96,24400.0,20.6295,20.6377,20.6129,20.6295,24400.0
2011-06-22 11:40:00,24.96,24.96,24.94,24.96,54700.0,20.6295,20.6295,20.6129,20.6295,54700.0
2011-06-22 11:45:00,24.95,24.96,24.94,24.96,17400.0,20.6212,20.6295,20.6129,20.6295,17400.0
2011-06-22 11:50:00,24.95,24.96,24.93,24.95,195900.0,20.6212,20.6295,20.6047,20.6212,195900.0
2011-06-22 11:55:00,24.95,24.95,24.93,24.93,57500.0,20.6212,20.6212,20.6047,20.6047,57500.0
2011-06-22 12:00:00,24.93,24.94,24.91,24.92,68400.0,20.6047,20.6129,20.5881,20.5964,68400.0
2011-06-22 12:05:00,24.93,24.93,24.91,24.93,22200.0,20.6047,20.6047,20.5881,20.6047,22200.0
2011-06-22 12:10:00,24.93,24.94,24.92,24.94,12200.0,20.6047,20.6129,20.5964,20.6129,12200.0
2011-06-22 12:15:00,24.94,24.96,24.93,24.94,36800.0,20.6129,20.6295,20.6047,20.6129,36800.0
2011-06-22 12:20:00,24.94,24.95,24.93,24.94,167700.0,20.6129,20.6212,20.6047,20.6129,167700.0
2011-06-22 12:25:00,24.94,24.95,24.91,24.94,160700.0,20.6129,20.6212,20.5881,20.6129,160700.0
2011-06-22 12:30:00,24.93,24.94,24.9,24.91,117300.0,20.6047,20.6129,20.5799,20.5881,117300.0
2011-06-22 12:35:00,24.91,24.93,24.9,24.92,134400.0,20.5881,20.6047,20.5799,20.5964,134400.0
2011-06-22 12:40:00,24.92,24.95,24.92,24.95,11900.0,20.5964,20.6212,20.5964,20.6212,11900.0
2011-06-22 12:45:00,24.96,24.97,24.95,24.96,40300.0,20.6295,20.6377,20.6212,20.6295,40300.0
2011-06-22 12:50:00,24.96,24.98,24.96,24.97,14100.0,20.6295,20.646,20.6295,20.6377,14100.0
2011-06-22 12:55:00,24.96,24.97,24.96,24.97,27100.0,20.6295,20.6377,20.6295,20.6377,27100.0
2011-06-22 13:00:00,24.97,24.97,24.95,24.96,72700.0,20.6377,20.6377,20.6212,20.6295,72700.0
2011-06-22 13:05:00,24.95,24.96,24.94,24.95,57700.0,20.6212,20.6295,20.6129,20.6212,57700.0
2011-06-22 13:10:00,24.96,24.96,24.95,24.95,33700.0,20.6295,20.6295,20.6212,20.6212,33700.0
2011-06-22 13:15:00,24.95,24.96,24.94,24.96,23000.0,20.6212,20.6295,20.6129,20.6295,23000.0
2011-06-22 13:20:00,24.95,24.97,24.95,24.95,28100.0,20.6212,20.6377,20.6212,20.6212,28100.0
2011-06-22 13:25:00,24.95,24.96,24.94,24.95,30300.0,20.6212,20.6295,20.6129,20.6212,30300.0
2011-06-22 13:30:00,24.96,24.97,24.95,24.97,281900.0,20.6295,20.6377,20.6212,20.6377,281900.0
2011-06-22 13:35:00,24.97,24.97,24.96,24.96,150100.0,20.6377,20.6377,20.6295,20.6295,150100.0
2011-06-22 13:40:00,24.96,24.97,24.95,24.96,79500.0,20.6295,20.6377,20.6212,20.6295,79500.0
2011-06-22 13:45:00,24.95,24.97,24.95,24.97,49100.0,20.6212,20.6377,20.6212,20.6377,49100.0
2011-06-22 13:50:00,24.97,24.98,24.96,24.98,16500.0,20.6377,20.646,20.6295,20.646,16500.0
2011-06-22 13:55:00,24.98,24.98,24.97,24.98,16300.0,20.646,20.646,20.6377,20.646,16300.0
2011-06-22 14:00:00,24.97,24.98,24.96,24.96,309500.0,20.6377,20.646,20.6295,20.6295,309500.0
2011-06-22 14:05:00,24.96,24.98,24.93,24.98,776400.0,20.6295,20.646,20.6047,20.646,776400.0
2011-06-22 14:10:00,24.97,24.97,24.95,24.95,50500.0,20.6377,20.6377,20.6212,20.6212,50500.0
2011-06-22 14:15:00,24.96,24.96,24.94,24.95,16600.0,20.6295,20.6295,20.6129,20.6212,16600.0
2011-06-22 14:20:00,24.95,24.98,24.94,24.96,38800.0,20.6212,20.646,20.6129,20.6295,38800.0
2011-06-22 14:25:00,24.97,24.99,24.95,24.95,116900.0,20.6377,20.6543,20.6212,20.6212,116900.0
2011-06-22 14:30:00,24.95,24.96,24.94,24.96,78600.0,20.6212,20.6295,20.6129,20.6295,78600.0
2011-06-22 14:35:00,24.96,24.96,24.92,24.93,59600.0,20.6295,20.6295,20.5964,20.6047,59600.0
2011-06-22 14:40:00,24.94,24.94,24.9,24.91,252700.0,20.6129,20.6129,20.5799,20.5881,252700.0
2011-06-22 14:45:00,24.91,24.94,24.91,24.94,58600.0,20.5881,20.6129,20.5881,20.6129,58600.0
2011-06-22 14:50:00,24.94,24.95,24.91,24.91,89000.0,20.6129,20.6212,20.5881,20.5881,89000.0
2011-06-22 14:55:00,24.9,24.91,24.89,24.9,553900.0,20.5799,20.5881,20.5716,20.5799,553900.0
2011-06-22 15:00:00,24.9,24.92,24.89,24.92,49200.0,20.5799,20.5964,20.5716,20.5964,49200.0
2011-06-22 15:05:00,24.91,24.93,24.9,24.93,77100.0,20.5881,20.6047,20.5799,20.6047,77100.0
2011-06-22 15:10:00,24.92,24.94,24.91,24.91,68600.0,20.5964,20.6129,20.5881,20.5881,68600.0
2011-06-22 15:15:00,24.9,24.91,24.89,24.91,60300.0,20.5799,20.5881,20.5716,20.5881,60300.0
2011-06-22 15:20:00,24.91,24.92,24.9,24.91,85100.0,20.5881,20.5964,20.5799,20.5881,85100.0
2011-06-22 15:25:00,24.9,24.91,24.89,24.9,81200.0,20.5799,20.5881,20.5716,20.5799,81200.0
2011-06-22 15:30:00,24.89,24.9,24.86,24.86,191500.0,20.5716,20.5799,20.5468,20.5468,191500.0
2011-06-22 15:35:00,24.87,24.89,24.84,24.85,79300.0,20.5551,20.5716,20.5303,20.5385,79300.0
2011-06-22 15:40:00,24.84,24.86,24.8,24.8,505200.0,20.5303,20.5468,20.4972,20.4972,505200.0
2011-06-22 15:45:00,24.8,24.83,24.8,24.81,327500.0,20.4972,20.522,20.4972,20.5055,327500.0
2011-06-22 15:50:00,24.82,24.83,24.8,24.81,425800.0,20.5138,20.522,20.4972,20.5055,425800.0
2011-06-22 15:55:00,24.8,24.81,24.78,24.79,1509400.0,20.4972,20.5055,20.4807,20.489,1509400.0
2011-06-23 09:30:00,24.56,24.56,24.48,24.51,221100.0,20.2989,20.2989,20.2327,20.2575,221100.0
2011-06-23 09:35:00,24.5,24.57,24.5,24.56,284400.0,20.2493,20.3071,20.2493,20.2989,284400.0
2011-06-23 09:40:00,24.56,24.58,24.47,24.49,159700.0,20.2989,20.3154,20.2245,20.241,159700.0
2011-06-23 09:45:00,24.49,24.54,24.49,24.54,291200.0,20.241,20.2823,20.241,20.2823,291200.0
2011-06-23 09:50:00,24.54,24.55,24.46,24.47,217700.0,20.2823,20.2906,20.2162,20.2245,217700.0
2011-06-23 09:55:00,24.48,24.53,24.47,24.51,166100.0,20.2327,20.2741,20.2245,20.2575,166100.0
2011-06-23 10:00:00,24.52,24.55,24.48,24.54,143000.0,20.2658,20.2906,20.2327,20.2823,143000.0
2011-06-23 10:05:00,24.55,24.58,24.54,24.56,117400.0,20.2906,20.3154,20.2823,20.2989,117400.0
2011-06-23 10:10:00,24.57,24.61,24.55,24.57,85300.0,20.3071,20.3402,20.2906,20.3071,85300.0
2011-06-23 10:15:00,24.57,24.59,24.54,24.56,72300.0,20.3071,20.3237,20.2823,20.2989,72300.0
2011-06-23 10:20:00,24.57,24.58,24.51,24.52,259800.0,20.3071,20.3154,20.2575,20.2658,259800.0
2011-06-23 10:25:00,24.52,24.56,24.5,24.55,338300.0,20.2658,20.2989,20.2493,20.2906,338300.0
2011-06-23 10:30:00,24.55,24.58,24.53,24.53,75300.0,20.2906,20.3154,20.2741,20.2741,75300.0
2011-06-23 10:35:00,24.52,24.53,24.48,24.52,134700.0,20.2658,20.2741,20.2327,20.2658,134700.0
2011-06-23 10:40:00,24.51,24.52,24.5,24.51,63900.0,20.2575,20.2658,20.2493,20.2575,63900.0
2011-06-23 10:45:00,24.5,24.5,24.44,24.45,213700.0,20.2493,20.2493,20.1997,20.2079,213700.0
2011-06-23 10:50:00,24.46,24.49,24.44,24.48,134400.0,20.2162,20.241,20.1997,20.2327,134400.0
2011-06-23 10:55:00,24.48,24.52,24.47,24.51,55200.0,20.2327,20.2658,20.2245,20.2575,55200.0
2011-06-23 11:00:00,24.51,24.53,24.5,24.52,73000.0,20.2575,20.2741,20.2493,20.2658,73000.0
2011-06-23 11:05:00,24.51,24.55,24.5,24.54,102200.0,20.2575,20.2906,20.2493,20.2823,102200.0
2011-06-23 11:10:00,24.54,24.54,24.49,24.5,93800.0,20.2823,20.2823,20.241,20.2493,93800.0
2011-06-23 11:15:00,24.5,24.53,24.48,24.52,69600.0,20.2493,20.2741,20.2327,20.2658,69600.0
2011-06-23 11:20:00,24.52,24.55,24.52,24.53,64000.0,20.2658,20.2906,20.2658,20.2741,64000.0
2011-06-23 11:25:00,24.53,24.59,24.53,24.58,130500.0,20.2741,20.3237,20.2741,20.3154,130500.0
2011-06-23 11:30:00,24.58,24.59,24.57,24.59,49200.0,20.3154,20.3237,20.3071,20.3237,49200.0
2011-06-23 11:35:00,24.58,24.6,24.57,24.58,48200.0,20.3154,20.3319,20.3071,20.3154,48200.0
2011-06-23 11:40:00,24.58,24.59,24.57,24.59,48900.0,20.3154,20.3237,20.3071,20.3237,48900.0
2011-06-23 11:45:00,24.59,24.6,24.58,24.58,48000.0,20.3237,20.3319,20.3154,20.3154,48000.0
2011-06-23 11:50:00,24.59,24.6,24.57,24.58,80900.0,20.3237,20.3319,20.3071,20.3154,80900.0
2011-06-23 11:55:00,24.58,24.62,24.58,24.61,165500.0,20.3154,20.3485,20.3154,20.3402,165500.0
2011-06-23 12:00:00,24.62,24.66,24.61,24.66,163600.0,20.3485,20.3815,20.3402,20.3815,163600.0
2011-06-23 12:05:00,24.65,24.68,24.65,24.67,55600.0,20.3732,20.398,20.3732,20.3898,55600.0
2011-06-23 12:10:00,24.67,24.68,24.66,24.67,98900.0,20.3898,20.398,20.3815,20.3898,98900.0
2011-06-23 12:15:00,24.67,24.67,24.62,24.63,177600.0,20.3898,20.3898,20.3485,20.3567,177600.0
2011-06-23 12:20:00,24.63,24.64,24.63,24.64,33500.0,20.3567,20.365,20.3567,20.365,33500.0
2011-06-23 12:25:00,24.63,24.63,24.6,24.61,94100.0,20.3567,20.3567,20.3319,20.3402,94100.0
2011-06-23 12:30:00,24.61,24.62,24.6,24.61,117600.0,20.3402,20.3485,20.3319,20.3402,117600.0
2011-06-23 12:35:00,24.61,24.63,24.61,24.63,44200.0,20.3402,20.3567,20.3402,20.3567,44200.0
2011-06-23 12:40:00,24.63,24.66,24.63,24.64,33300.0,20.3567,20.3815,20.3567,20.365,33300.0
2011-06-23 12:45:00,24.64,24.66,24.64,24.65,12500.0,20.365,20.3815,20.365,20.3732,12500.0
2011-06-23 12:50:00,24.66,24.69,24.66,24.67,64700.0,20.3815,20.4063,20.3815,20.3898,64700.0
2011-06-23 12:55:00,24.68,24.71,24.67,24.71,41300.0,20.398,20.4228,20.3898,20.4228,41300.0
2011-06-23 13:00:00,24.71,24.75,24.71,24.74,44800.0,20.4228,20.4559,20.4228,20.4476,44800.0
2011-06-23 13:05:00,24.74,24.78,24.74,24.75,102300.0,20.4476,20.4807,20.4476,20.4559,102300.0
2011-06-23 13:10:00,24.76,24.78,24.74,24.74,45600.0,20.4642,20.4807,20.4476,20.4476,45600.0
2011-06-23 13:15:00,24.74,24.75,24.73,24.73,53900.0,20.4476,20.4559,20.4394,20.4394,53900.0
2011-06-23 13:20:00,24.73,24.75,24.73,24.74,27600.0,20.4394,20.4559,20.4394,20.4476,27600.0
2011-06-23 13:25:00,24.74,24.77,24.74,24.76,51500.0,20.4476,20.4724,20.4476,20.4642,51500.0
2011-06-23 13:30:00,24.76,24.8,24.76,24.8,24300.0,20.4642,20.4972,20.4642,20.4972,24300.0
2011-06-23 13:35:00,24.8,24.8,24.77,24.77,25400.0,20.4972,20.4972,20.4724,20.4724,25400.0
2011-06-23 13:40:00,24.76,24.77,24.74,24.74,102300.0,20.4642,20.4724,20.4476,20.4476,102300.0
2011-06-23 13:45:00,24.74,24.75,24.73,24.73,114400.0,20.4476,20.4559,20.4394,20.4394,114400.0
2011-06-23 13:50:00,24.73,24.73,24.7,24.7,141500.0,20.4394,20.4394,20.4146,20.4146,141500.0
2011-06-23 13:55:00,24.7,24.74,24.7,24.74,48700.0,20.4146,20.4476,20.4146,20.4476,48700.0
2011-06-23 14:00:00,24.74,24.74,24.69,24.7,113100.0,20.4476,20.4476,20.4063,20.4146,113100.0
2011-06-23 14:05:00,24.69,24.71,24.68,24.7,77000.0,20.4063,20.4228,20.398,20.4146,77000.0
2011-06-23 14:10:00,24.7,24.72,24.68,24.68,114800.0,20.4146,20.4311,20.398,20.398,114800.0
2011-06-23 14:15:00,24.69,24.69,24.65,24.66,76000.0,20.4063,20.4063,20.3732,20.3815,76000.0
2011-06-23 14:20:00,24.65,24.67,24.65,24.66,35800.0,20.3732,20.3898,20.3732,20.3815,35800.0
2011-06-23 14:25:00,24.67,24.68,24.67,24.68,75200.0,20.3898,20.398,20.3898,20.398,75200.0
2011-06-23 14:30:00,24.68,24.69,24.67,24.69,35500.0,20.398,20.4063,20.3898,20.4063,35500.0
2011-06-23 14:35:00,24.69,24.69,24.65,24.65,85500.0,20.4063,20.4063,20.3732,20.3732,85500.0
2011-06-23 14:40:00,24.65,24.65,24.64,24.65,32400.0,20.3732,20.3732,20.365,20.3732,32400.0
2011-06-23 14:45:00,24.64,24.66,24.62,24.63,94600.0,20.365,20.3815,20.3485,20.3567,94600.0
2011-06-23 14:50:00,24.63,24.66,24.62,24.65,68000.0,20.3567,20.3815,20.3485,20.3732,68000.0
2011-06-23 14:55:00,24.65,24.84,24.65,24.84,682500.0,20.3732,20.5303,20.3732,20.5303,682500.0
2011-06-23 15:00:00,24.84,24.85,24.76,24.79,473500.0,20.5303,20.5385,20.4642,20.489,473500.0
2011-06-23 15:05:00,24.79,24.88,24.78,24.85,552400.0,20.489,20.5633,20.4807,20.5385,552400.0
2011-06-23 15:10:00,24.86,24.88,24.83,24.88,130500.0,20.5468,20.5633,20.522,20.5633,130500.0
2011-06-23 15:15:00,24.88,24.93,24.88,24.91,160900.0,20.5633,20.6047,20.5633,20.5881,160900.0
2011-06-23 15:20:00,24.9,24.92,24.86,24.91,352800.0,20.5799,20.5964,20.5468,20.5881,352800.0
2011-06-23 15:25:00,24.9,24.91,24.85,24.85,100600.0,20.5799,20.5881,20.5385,20.5385,100600.0
2011-06-23 15:30:00,24.85,24.86,24.78,24.81,549100.0,20.5385,20.5468,20.4807,20.5055,549100.0
2011-06-23 15:35:00,24.81,24.85,24.79,24.8,171700.0,20.5055,20.5385,20.489,20.4972,171700.0
2011-06-23 15:40:00,24.8,24.86,24.8,24.82,155700.0,20.4972,20.5468,20.4972,20.5138,155700.0
2011-06-23 15:45:00,24.82,24.92,24.82,24.91,395700.0,20.5138,20.5964,20.5138,20.5881,395700.0
2011-06-23 15:50:00,24.91,24.95,24.91,24.95,378100.0,20.5881,20.6212,20.5881,20.6212,378100.0
2011-06-23 15:55:00,24.95,24.99,24.95,24.97,1014300.0,20.6212,20.6543,20.6212,20.6377,1014300.0
2011-06-24 09:30:00,24.89,24.9,24.8,24.83,289000.0,20.5716,20.5799,20.4972,20.522,289000.0
2011-06-24 09:35:00,24.83,24.87,24.8,24.84,172500.0,20.522,20.5551,20.4972,20.5303,172500.0
2011-06-24 09:40:00,24.85,24.86,24.82,24.82,224500.0,20.5385,20.5468,20.5138,20.5138,224500.0
2011-06-24 09:45:00,24.82,24.84,24.78,24.8,255000.0,20.5138,20.5303,20.4807,20.4972,255000.0
2011-06-24 09:50:00,24.79,24.81,24.77,24.8,127200.0,20.489,20.5055,20.4724,20.4972,127200.0
2011-06-24 09:55:00,24.8,24.83,24.78,24.81,137900.0,20.4972,20.522,20.4807,20.5055,137900.0
2011-06-24 10:00:00,24.8,24.83,24.78,24.8,249000.0,20.4972,20.522,20.4807,20.4972,249000.0
2011-06-24 10:05:00,24.79,24.81,24.76,24.77,244300.0,20.489,20.5055,20.4642,20.4724,244300.0
2011-06-24 10:10:00,24.77,24.77,24.67,24.68,288600.0,20.4724,20.4724,20.3898,20.398,288600.0
2011-06-24 10:15:00,24.69,24.71,24.68,24.7,158400.0,20.4063,20.4228,20.398,20.4146,158400.0
2011-06-24 10:20:00,24.71,24.73,24.69,24.71,112600.0,20.4228,20.4394,20.4063,20.4228,112600.0
2011-06-24 10:25:00,24.69,24.71,24.66,24.69,133700.0,20.4063,20.4228,20.3815,20.4063,133700.0
2011-06-24 10:30:00,24.7,24.74,24.67,24.74,105100.0,20.4146,20.4476,20.3898,20.4476,105100.0
2011-06-24 10:35:00,24.74,24.76,24.73,24.75,246500.0,20.4476,20.4642,20.4394,20.4559,246500.0
2011-06-24 10:40:00,24.75,24.75,24.71,24.71,63600.0,20.4559,20.4559,20.4228,20.4228,63600.0
2011-06-24 10:45:00,24.71,24.71,24.67,24.69,80800.0,20.4228,20.4228,20.3898,20.4063,80800.0
2011-06-24 10:50:00,24.69,24.69,24.66,24.69,71700.0,20.4063,20.4063,20.3815,20.4063,71700.0
2011-06-24 10:55:00,24.7,24.71,24.68,24.69,62500.0,20.4146,20.4228,20.398,20.4063,62500.0
2011-06-24 11:00:00,24.7,24.71,24.68,24.7,214000.0,20.4146,20.4228,20.398,20.4146,214000.0
2011-06-24 11:05:00,24.7,24.7,24.65,24.68,222800.0,20.4146,20.4146,20.3732,20.398,222800.0
2011-06-24 11:10:00,24.67,24.68,24.63,24.66,162200.0,20.3898,20.398,20.3567,20.3815,162200.0
2011-06-24 11:15:00,24.66,24.69,24.66,24.68,158300.0,20.3815,20.4063,20.3815,20.398,158300.0
2011-06-24 11:20:00,24.68,24.69,24.67,24.69,64800.0,20.398,20.4063,20.3898,20.4063,64800.0
2011-06-24 11:25:00,24.69,24.7,24.66,24.7,101400.0,20.4063,20.4146,20.3815,20.4146,101400.0
2011-06-24 11:30:00,24.7,24.71,24.68,24.69,90300.0,20.4146,20.4228,20.398,20.4063,90300.0
2011-06-24 11:35:00,24.69,24.71,24.69,24.7,70300.0,20.4063,20.4228,20.4063,20.4146,70300.0
2011-06-24 11:40:00,24.7,24.72,24.69,24.72,35500.0,20.4146,20.4311,20.4063,20.4311,35500.0
2011-06-24 11:45:00,24.72,24.73,24.71,24.71,52600.0,20.4311,20.4394,20.4228,20.4228,52600.0
2011-06-24 11:50:00,24.71,24.72,24.7,24.71,23000.0,20.4228,20.4311,20.4146,20.4228,23000.0
2011-06-24 11:55:00,24.7,24.7,24.66,24.69,43600.0,20.4146,20.4146,20.3815,20.4063,43600.0
2011-06-24 12:00:00,24.68,24.71,24.68,24.7,52300.0,20.398,20.4228,20.398,20.4146,52300.0
2011-06-24 12:05:00,24.71,24.71,24.67,24.68,84400.0,20.4228,20.4228,20.3898,20.398,84400.0
2011-06-24 12:10:00,24.67,24.68,24.66,24.66,14900.0,20.3898,20.398,20.3815,20.3815,14900.0
2011-06-24 12:15:00,24.66,24.68,24.66,24.67,38800.0,20.3815,20.398,20.3815,20.3898,38800.0
2011-06-24 12:20:00,24.67,24.68,24.65,24.66,21400.0,20.3898,20.398,20.3732,20.3815,21400.0
2011-06-24 12:25:00,24.66,24.67,24.65,24.67,33300.0,20.3815,20.3898,20.3732,20.3898,33300.0
2011-06-24 12:30:00,24.67,24.68,24.65,24.68,24200.0,20.3898,20.398,20.3732,20.398,24200.0
2011-06-24 12:35:00,24.68,24.69,24.66,24.66,47800.0,20.398,20.4063,20.3815,20.3815,47800.0
2011-06-24 12:40:00,24.67,24.67,24.65,24.66,58500.0,20.3898,20.3898,20.3732,20.3815,58500.0
2011-06-24 12:45:00,24.65,24.66,24.61,24.61,109000.0,20.3732,20.3815,20.3402,20.3402,109000.0
2011-06-24 12:50:00,24.62,24.63,24.58,24.59,198700.0,20.3485,20.3567,20.3154,20.3237,198700.0
2011-06-24 12:55:00,24.6,24.61,24.59,24.61,26300.0,20.3319,20.3402,20.3237,20.3402,26300.0
2011-06-24 13:00:00,24.61,24.62,24.56,24.58,83300.0,20.3402,20.3485,20.2989,20.3154,83300.0
2011-06-24 13:05:00,24.58,24.61,24.57,24.61,90000.0,20.3154,20.3402,20.3071,20.3402,90000.0
2011-06-24 13:10:00,24.6,24.63,24.59,24.61,45800.0,20.3319,20.3567,20.3237,20.3402,45800.0
2011-06-24 13:15:00,24.61,24.61,24.59,24.6,75700.0,20.3402,20.3402,20.3237,20.3319,75700.0
2011-06-24 13:20:00,24.61,24.62,24.59,24.62,26300.0,20.3402,20.3485,20.3237,20.3485,26300.0
2011-06-24 13:25:00,24.63,24.63,24.62,24.63,11700.0,20.3567,20.3567,20.3485,20.3567,11700.0
2011-06-24 13:30:00,24.63,24.63,24.6,24.6,29900.0,20.3567,20.3567,20.3319,20.3319,29900.0
2011-06-24 13:35:00,24.61,24.66,24.6,24.65,81000.0,20.3402,20.3815,20.3319,20.3732,81000.0
2011-06-24 13:40:00,24.66,24.67,24.63,24.64,54000.0,20.3815,20.3898,20.3567,20.365,54000.0
2011-06-24 13:45:00,24.64,24.66,24.64,24.66,23800.0,20.365,20.3815,20.365,20.3815,23800.0
2011-06-24 13:50:00,24.66,24.68,24.65,24.66,55900.0,20.3815,20.398,20.3732,20.3815,55900.0
2011-06-24 13:55:00,24.65,24.66,24.64,24.65,56600.0,20.3732,20.3815,20.365,20.3732,56600.0
2011-06-24 14:00:00,24.64,24.65,24.61,24.62,65500.0,20.365,20.3732,20.3402,20.3485,65500.0
2011-06-24 14:05:00,24.61,24.61,24.59,24.6,54500.0,20.3402,20.3402,20.3237,20.3319,54500.0
2011-06-24 14:10:00,24.6,24.62,24.59,24.59,77500.0,20.3319,20.3485,20.3237,20.3237,77500.0
2011-06-24 14:15:00,24.59,24.62,24.59,24.62,22200.0,20.3237,20.3485,20.3237,20.3485,22200.0
2011-06-24 14:20:00,24.62,24.63,24.6,24.63,30500.0,20.3485,20.3567,20.3319,20.3567,30500.0
2011-06-24 14:25:00,24.63,24.63,24.61,24.63,30700.0,20.3567,20.3567,20.3402,20.3567,30700.0
2011-06-24 14:30:00,24.63,24.63,24.61,24.61,33600.0,20.3567,20.3567,20.3402,20.3402,33600.0
2011-06-24 14:35:00,24.6,24.61,24.58,24.59,69500.0,20.3319,20.3402,20.3154,20.3237,69500.0
2011-06-24 14:40:00,24.6,24.63,24.59,24.62,28600.0,20.3319,20.3567,20.3237,20.3485,28600.0
2011-06-24 14:45:00,24.62,24.64,24.61,24.61,49500.0,20.3485,20.365,20.3402,20.3402,49500.0
2011-06-24 14:50:00,24.6,24.62,24.6,24.62,47100.0,20.3319,20.3485,20.3319,20.3485,47100.0
2011-06-24 14:55:00,24.62,24.62,24.58,24.58,73700.0,20.3485,20.3485,20.3154,20.3154,73700.0
2011-06-24 15:00:00,24.59,24.59,24.57,24.57,121400.0,20.3237,20.3237,20.3071,20.3071,121400.0
2011-06-24 15:05:00,24.57,24.57,24.55,24.55,84400.0,20.3071,20.3071,20.2906,20.2906,84400.0
2011-06-24 15:10:00,24.56,24.56,24.53,24.54,62000.0,20.2989,20.2989,20.2741,20.2823,62000.0
2011-06-24 15:15:00,24.54,24.56,24.53,24.55,103400.0,20.2823,20.2989,20.2741,20.2906,103400.0
2011-06-24 15:20:00,24.55,24.55,24.52,24.52,112600.0,20.2906,20.2906,20.2658,20.2658,112600.0
2011-06-24 15:25:00,24.53,24.54,24.51,24.52,153300.0,20.2741,20.2823,20.2575,20.2658,153300.0
2011-06-24 15:30:00,24.53,24.58,24.53,24.58,182000.0,20.2741,20.3154,20.2741,20.3154,182000.0
2011-06-24 15:35:00,24.58,24.58,24.55,24.56,212300.0,20.3154,20.3154,20.2906,20.2989,212300.0
2011-06-24 15:40:00,24.56,24.59,24.55,24.56,329600.0,20.2989,20.3237,20.2906,20.2989,329600.0
2011-06-24 15:45:00,24.56,24.57,24.52,24.54,371600.0,20.2989,20.3071,20.2658,20.2823,371600.0
2011-06-24 15:50:00,24.54,24.54,24.51,24.53,637600.0,20.2823,20.2823,20.2575,20.2741,637600.0
2011-06-24 15:55:00,24.54,24.56,24.53,24.55,1196400.0,20.2823,20.2989,20.2741,20.2906,1196400.0
2011-06-27 09:30:00,24.59,24.59,24.55,24.56,261100.0,20.3237,20.3237,20.2906,20.2989,261100.0
2011-06-27 09:35:00,24.56,24.56,24.52,24.53,116300.0,20.2989,20.2989,20.2658,20.2741,116300.0
2011-06-27 09:40:00,24.53,24.63,24.52,24.63,289700.0,20.2741,20.3567,20.2658,20.3567,289700.0
2011-06-27 09:45:00,24.62,24.66,24.62,24.63,94500.0,20.3485,20.3815,20.3485,20.3567,94500.0
2011-06-27 09:50:00,24.64,24.66,24.63,24.65,96000.0,20.365,20.3815,20.3567,20.3732,96000.0
2011-06-27 09:55:00,24.66,24.67,24.64,24.64,44600.0,20.3815,20.3898,20.365,20.365,44600.0
2011-06-27 10:00:00,24.64,24.67,24.64,24.67,36700.0,20.365,20.3898,20.365,20.3898,36700.0
2011-06-27 10:05:00,24.67,24.68,24.65,24.66,54800.0,20.3898,20.398,20.3732,20.3815,54800.0
2011-06-27 10:10:00,24.66,24.68,24.66,24.68,34300.0,20.3815,20.398,20.3815,20.398,34300.0
2011-06-27 10:15:00,24.68,24.72,24.67,24.72,89200.0,20.398,20.4311,20.3898,20.4311,89200.0
2011-06-27 10:20:00,24.72,24.76,24.71,24.75,29600.0,20.4311,20.4642,20.4228,20.4559,29600.0
2011-06-27 10:25:00,24.76,24.78,24.75,24.78,51600.0,20.4642,20.4807,20.4559,20.4807,51600.0
2011-06-27 10:30:00,24.78,24.8,24.76,24.76,50000.0,20.4807,20.4972,20.4642,20.4642,50000.0
2011-06-27 10:35:00,24.76,24.78,24.75,24.77,49600.0,20.4642,20.4807,20.4559,20.4724,49600.0
2011-06-27 10:40:00,24.76,24.77,24.75,24.77,20900.0,20.4642,20.4724,20.4559,20.4724,20900.0
2011-06-27 10:45:00,24.77,24.78,24.75,24.76,22200.0,20.4724,20.4807,20.4559,20.4642,22200.0
2011-06-27 10:50:00,24.76,24.77,24.74,24.75,14700.0,20.4642,20.4724,20.4476,20.4559,14700.0
2011-06-27 10:55:00,24.75,24.76,24.75,24.75,62900.0,20.4559,20.4642,20.4559,20.4559,62900.0
2011-06-27 11:00:00,24.76,24.78,24.75,24.77,15900.0,20.4642,20.4807,20.4559,20.4724,15900.0
2011-06-27 11:05:00,24.76,24.77,24.74,24.74,17800.0,20.4642,20.4724,20.4476,20.4476,17800.0
2011-06-27 11:10:00,24.74,24.75,24.74,24.75,55400.0,20.4476,20.4559,20.4476,20.4559,55400.0
2011-06-27 11:15:00,24.76,24.76,24.73,24.73,111200.0,20.4642,20.4642,20.4394,20.4394,111200.0
2011-06-27 11:20:00,24.73,24.75,24.73,24.74,34200.0,20.4394,20.4559,20.4394,20.4476,34200.0
2011-06-27 11:25:00,24.74,24.77,24.74,24.76,31200.0,20.4476,20.4724,20.4476,20.4642,31200.0
2011-06-27 11:30:00,24.76,24.76,24.74,24.76,88500.0,20.4642,20.4642,20.4476,20.4642,88500.0
2011-06-27 11:35:00,24.77,24.79,24.77,24.78,26300.0,20.4724,20.489,20.4724,20.4807,26300.0
2011-06-27 11:40:00,24.79,24.8,24.78,24.78,15100.0,20.489,20.4972,20.4807,20.4807,15100.0
2011-06-27 11:45:00,24.78,24.81,24.78,24.81,76000.0,20.4807,20.5055,20.4807,20.5055,76000.0
2011-06-27 11:50:00,24.81,24.84,24.8,24.83,195200.0,20.5055,20.5303,20.4972,20.522,195200.0
2011-06-27 11:55:00,24.83,24.84,24.82,24.84,16400.0,20.522,20.5303,20.5138,20.5303,16400.0
2011-06-27 12:00:00,24.84,24.87,24.84,24.85,36200.0,20.5303,20.5551,20.5303,20.5385,36200.0
2011-06-27 12:05:00,24.86,24.86,24.84,24.86,7200.0,20.5468,20.5468,20.5303,20.5468,7200.0
2011-06-27 12:10:00,24.85,24.86,24.85,24.86,4600.0,20.5385,20.5468,20.5385,20.5468,4600.0
2011-06-27 12:15:00,24.86,24.86,24.83,24.84,9400.0,20.5468,20.5468,20.522,20.5303,9400.0
2011-06-27 12:20:00,24.84,24.84,24.83,24.83,9500.0,20.5303,20.5303,20.522,20.522,9500.0
2011-06-27 12:25:00,24.84,24.86,24.83,24.85,113700.0,20.5303,20.5468,20.522,20.5385,113700.0
2011-06-27 12:30:00,24.85,24.85,24.84,24.85,59900.0,20.5385,20.5385,20.5303,20.5385,59900.0
2011-06-27 12:35:00,24.85,24.86,24.85,24.85,34800.0,20.5385,20.5468,20.5385,20.5385,34800.0
2011-06-27 12:40:00,24.85,24.87,24.85,24.87,3400.0,20.5385,20.5551,20.5385,20.5551,3400.0
2011-06-27 12:45:00,24.87,24.87,24.86,24.87,9600.0,20.5551,20.5551,20.5468,20.5551,9600.0
2011-06-27 12:50:00,24.87,24.87,24.86,24.87,3000.0,20.5551,20.5551,20.5468,20.5551,3000.0
2011-06-27 12:55:00,24.87,24.87,24.85,24.86,9200.0,20.5551,20.5551,20.5385,20.5468,9200.0
2011-06-27 13:00:00,24.86,24.88,24.85,24.87,9800.0,20.5468,20.5633,20.5385,20.5551,9800.0
2011-06-27 13:05:00,24.87,24.88,24.87,24.87,6700.0,20.5551,20.5633,20.5551,20.5551,6700.0
2011-06-27 13:10:00,24.87,24.89,24.87,24.89,953600.0,20.5551,20.5716,20.5551,20.5716,953600.0
2011-06-27 13:15:00,24.89,24.89,24.87,24.88,1075200.0,20.5716,20.5716,20.5551,20.5633,1075200.0
2011-06-27 13:20:00,24.88,24.89,24.85,24.86,129400.0,20.5633,20.5716,20.5385,20.5468,129400.0
2011-06-27 13:25:00,24.86,24.87,24.83,24.84,104600.0,20.5468,20.5551,20.522,20.5303,104600.0
2011-06-27 13:30:00,24.83,24.84,24.82,24.84,62900.0,20.522,20.5303,20.5138,20.5303,62900.0
2011-06-27 13:35:00,24.84,24.85,24.84,24.84,44000.0,20.5303,20.5385,20.5303,20.5303,44000.0
2011-06-27 13:40:00,24.84,24.85,24.83,24.85,58300.0,20.5303,20.5385,20.522,20.5385,58300.0
2011-06-27 13:45:00,24.84,24.85,24.84,24.84,55100.0,20.5303,20.5385,20.5303,20.5303,55100.0
2011-06-27 13:50:00,24.84,24.88,24.84,24.87,37800.0,20.5303,20.5633,20.5303,20.5551,37800.0
2011-06-27 13:55:00,24.86,24.87,24.85,24.87,46600.0,20.5468,20.5551,20.5385,20.5551,46600.0
2011-06-27 14:00:00,24.87,24.94,24.87,24.93,587100.0,20.5551,20.6129,20.5551,20.6047,587100.0
2011-06-27 14:05:00,24.92,24.96,24.92,24.96,243200.0,20.5964,20.6295,20.5964,20.6295,243200.0
2011-06-27 14:10:00,24.95,24.98,24.94,24.96,107600.0,20.6212,20.646,20.6129,20.6295,107600.0
2011-06-27 14:15:00,24.97,24.97,24.95,24.96,98700.0,20.6377,20.6377,20.6212,20.6295,98700.0
2011-06-27 14:20:00,24.95,24.97,24.95,24.96,78900.0,20.6212,20.6377,20.6212,20.6295,78900.0
2011-06-27 14:25:00,24.96,24.98,24.95,24.98,124300.0,20.6295,20.646,20.6212,20.646,124300.0
2011-06-27 14:30:00,24.98,24.99,24.97,24.98,101900.0,20.646,20.6543,20.6377,20.646,101900.0
2011-06-27 14:35:00,24.99,24.99,24.98,24.98,192500.0,20.6543,20.6543,20.646,20.646,192500.0
2011-06-27 14:40:00,24.98,24.99,24.97,24.98,124900.0,20.646,20.6543,20.6377,20.646,124900.0
2011-06-27 14:45:00,24.98,25.0,24.97,24.99,234700.0,20.646,20.6625,20.6377,20.6543,234700.0
2011-06-27 14:50:00,24.98,24.99,24.97,24.97,103500.0,20.646,20.6543,20.6377,20.6377,103500.0
2011-06-27 14:55:00,24.97,24.97,24.96,24.97,91400.0,20.6377,20.6377,20.6295,20.6377,91400.0
2011-06-27 15:00:00,24.97,24.98,24.96,24.97,46800.0,20.6377,20.646,20.6295,20.6377,46800.0
2011-06-27 15:05:00,24.97,24.97,24.94,24.94,86000.0,20.6377,20.6377,20.6129,20.6129,86000.0
2011-06-27 15:10:00,24.95,24.97,24.94,24.97,102900.0,20.6212,20.6377,20.6129,20.6377,102900.0
2011-06-27 15:15:00,24.96,24.96,24.95,24.96,53900.0,20.6295,20.6295,20.6212,20.6295,53900.0
2011-06-27 15:20:00,24.96,25.0,24.96,24.98,107000.0,20.6295,20.6625,20.6295,20.646,107000.0
2011-06-27 15:25:00,24.99,24.99,24.97,24.98,145100.0,20.6543,20.6543,20.6377,20.646,145100.0
2011-06-27 15:30:00,24.98,24.99,24.96,24.97,147600.0,20.646,20.6543,20.6295,20.6377,147600.0
2011-06-27 15:35:00,24.97,24.97,24.93,24.94,117500.0,20.6377,20.6377,20.6047,20.6129,117500.0
2011-06-27 15:40:00,24.94,24.95,24.92,24.95,99200.0,20.6129,20.6212,20.5964,20.6212,99200.0
2011-06-27 15:45:00,24.95,24.95,24.91,24.92,296200.0,20.6212,20.6212,20.5881,20.5964,296200.0
2011-06-27 15:50:00,24.93,24.93,24.91,24.91,742300.0,20.6047,20.6047,20.5881,20.5881,742300.0
2011-06-27 15:55:00,24.91,24.92,24.87,24.88,1404700.0,20.5881,20.5964,20.5551,20.5633,1404700.0
2011-06-28 09:30:00,24.94,24.98,24.92,24.96,161400.0,20.6129,20.646,20.5964,20.6295,161400.0
2011-06-28 09:35:00,24.96,25.0,24.94,24.99,237100.0,20.6295,20.6625,20.6129,20.6543,237100.0
2011-06-28 09:40:00,25.0,25.05,24.98,25.04,40900.0,20.6625,20.7038,20.646,20.6956,40900.0
2011-06-28 09:45:00,25.05,25.07,25.02,25.03,136800.0,20.7038,20.7204,20.6791,20.6873,136800.0
2011-06-28 09:50:00,25.02,25.06,25.0,25.01,367100.0,20.6791,20.7121,20.6625,20.6708,367100.0
2011-06-28 09:55:00,25.01,25.04,25.01,25.01,192300.0,20.6708,20.6956,20.6708,20.6708,192300.0
2011-06-28 10:00:00,25.01,25.05,25.0,25.04,102600.0,20.6708,20.7038,20.6625,20.6956,102600.0
2011-06-28 10:05:00,25.04,25.05,25.03,25.04,57500.0,20.6956,20.7038,20.6873,20.6956,57500.0
2011-06-28 10:10:00,25.05,25.08,25.05,25.06,137300.0,20.7038,20.7286,20.7038,20.7121,137300.0
2011-06-28 10:15:00,25.07,25.08,25.05,25.05,102800.0,20.7204,20.7286,20.7038,20.7038,102800.0
2011-06-28 10:20:00,25.05,25.05,25.03,25.05,37900.0,20.7038,20.7038,20.6873,20.7038,37900.0
2011-06-28 10:25:00,25.05,25.09,25.05,25.09,58000.0,20.7038,20.7369,20.7038,20.7369,58000.0
2011-06-28 10:30:00,25.09,25.12,25.09,25.09,128000.0,20.7369,20.7617,20.7369,20.7369,128000.0
2011-06-28 10:35:00,25.09,25.09,25.07,25.08,87600.0,20.7369,20.7369,20.7204,20.7286,87600.0
2011-06-28 10:40:00,25.08,25.11,25.07,25.1,119800.0,20.7286,20.7534,20.7204,20.7452,119800.0
2011-06-28 10:45:00,25.1,25.11,25.09,25.09,16500.0,20.7452,20.7534,20.7369,20.7369,16500.0
2011-06-28 10:50:00,25.09,25.11,25.09,25.09,12200.0,20.7369,20.7534,20.7369,20.7369,12200.0
2011-06-28 10:55:00,25.1,25.12,25.1,25.1,13600.0,20.7452,20.7617,20.7452,20.7452,13600.0
2011-06-28 11:00:00,25.1,25.1,25.08,25.08,37200.0,20.7452,20.7452,20.7286,20.7286,37200.0
2011-06-28 11:05:00,25.08,25.1,25.08,25.1,38500.0,20.7286,20.7452,20.7286,20.7452,38500.0
2011-06-28 11:10:00,25.1,25.11,25.09,25.11,39500.0,20.7452,20.7534,20.7369,20.7534,39500.0
2011-06-28 11:15:00,25.11,25.12,25.1,25.1,53300.0,20.7534,20.7617,20.7452,20.7452,53300.0
2011-06-28 11:20:00,25.09,25.12,25.09,25.12,40200.0,20.7369,20.7617,20.7369,20.7617,40200.0
2011-06-28 11:25:00,25.12,25.12,25.1,25.11,58000.0,20.7617,20.7617,20.7452,20.7534,58000.0
2011-06-28 11:30:00,25.11,25.11,25.09,25.09,49100.0,20.7534,20.7534,20.7369,20.7369,49100.0
2011-06-28 11:35:00,25.1,25.1,25.09,25.09,23300.0,20.7452,20.7452,20.7369,20.7369,23300.0
2011-06-28 11:40:00,25.08,25.1,25.08,25.09,70900.0,20.7286,20.7452,20.7286,20.7369,70900.0
2011-06-28 11:45:00,25.08,25.12,25.08,25.11,59600.0,20.7286,20.7617,20.7286,20.7534,59600.0
2011-06-28 11:50:00,25.1,25.11,25.09,25.1,32500.0,20.7452,20.7534,20.7369,20.7452,32500.0
2011-06-28 11:55:00,25.09,25.1,25.08,25.09,54900.0,20.7369,20.7452,20.7286,20.7369,54900.0
2011-06-28 12:00:00,25.1,25.14,25.09,25.13,26500.0,20.7452,20.7782,20.7369,20.77,26500.0
2011-06-28 12:05:00,25.12,25.13,25.11,25.11,13800.0,20.7617,20.77,20.7534,20.7534,13800.0
2011-06-28 12:10:00,25.11,25.11,25.1,25.11,32600.0,20.7534,20.7534,20.7452,20.7534,32600.0
2011-06-28 12:15:00,25.11,25.13,25.11,25.12,42500.0,20.7534,20.77,20.7534,20.7617,42500.0
2011-06-28 12:20:00,25.11,25.12,25.11,25.11,23300.0,20.7534,20.7617,20.7534,20.7534,23300.0
2011-06-28 12:25:00,25.11,25.11,25.1,25.1,17500.0,20.7534,20.7534,20.7452,20.7452,17500.0
2011-06-28 12:30:00,25.11,25.11,25.1,25.11,63300.0,20.7534,20.7534,20.7452,20.7534,63300.0
2011-06-28 12:35:00,25.11,25.12,25.1,25.11,20500.0,20.7534,20.7617,20.7452,20.7534,20500.0
2011-06-28 12:40:00,25.11,25.12,25.09,25.1,87200.0,20.7534,20.7617,20.7369,20.7452,87200.0
2011-06-28 12:45:00,25.11,25.12,25.1,25.12,39600.0,20.7534,20.7617,20.7452,20.7617,39600.0
2011-06-28 12:50:00,25.11,25.12,25.1,25.1,20100.0,20.7534,20.7617,20.7452,20.7452,20100.0
2011-06-28 12:55:00,25.1,25.12,25.1,25.11,6600.0,20.7452,20.7617,20.7452,20.7534,6600.0
2011-06-28 13:00:00,25.11,25.13,25.1,25.13,44900.0,20.7534,20.77,20.7452,20.77,44900.0
2011-06-28 13:05:00,25.12,25.14,25.11,25.13,23800.0,20.7617,20.7782,20.7534,20.77,23800.0
2011-06-28 13:10:00,25.12,25.13,25.11,25.12,13000.0,20.7617,20.77,20.7534,20.7617,13000.0
2011-06-28 13:15:00,25.12,25.12,25.1,25.1,35800.0,20.7617,20.7617,20.7452,20.7452,35800.0
2011-06-28 13:20:00,25.1,25.11,25.1,25.11,17300.0,20.7452,20.7534,20.7452,20.7534,17300.0
2011-06-28 13:25:00,25.11,25.12,25.11,25.12,17700.0,20.7534,20.7617,20.7534,20.7617,17700.0
2011-06-28 13:30:00,25.11,25.12,25.09,25.09,73300.0,20.7534,20.7617,20.7369,20.7369,73300.0
2011-06-28 13:35:00,25.09,25.12,25.09,25.12,54600.0,20.7369,20.7617,20.7369,20.7617,54600.0
2011-06-28 13:40:00,25.12,25.12,25.11,25.11,96200.0,20.7617,20.7617,20.7534,20.7534,96200.0
2011-06-28 13:45:00,25.1,25.14,25.1,25.14,146100.0,20.7452,20.7782,20.7452,20.7782,146100.0
2011-06-28 13:50:00,25.13,25.14,25.12,25.13,65400.0,20.77,20.7782,20.7617,20.77,65400.0
2011-06-28 13:55:00,25.13,25.14,25.13,25.13,25000.0,20.77,20.7782,20.77,20.77,25000.0
2011-06-28 14:00:00,25.13,25.14,25.12,25.14,34500.0,20.77,20.7782,20.7617,20.7782,34500.0
2011-06-28 14:05:00,25.14,25.14,25.11,25.12,131600.0,20.7782,20.7782,20.7534,20.7617,131600.0
2011-06-28 14:10:00,25.12,25.13,25.11,25.12,93800.0,20.7617,20.77,20.7534,20.7617,93800.0
2011-06-28 14:15:00,25.12,25.13,25.12,25.13,14000.0,20.7617,20.77,20.7617,20.77,14000.0
2011-06-28 14:20:00,25.13,25.14,25.13,25.13,35400.0,20.77,20.7782,20.77,20.77,35400.0
2011-06-28 14:25:00,25.13,25.15,25.13,25.15,28500.0,20.77,20.7865,20.77,20.7865,28500.0
2011-06-28 14:30:00,25.15,25.16,25.14,25.16,18100.0,20.7865,20.7948,20.7782,20.7948,18100.0
2011-06-28 14:35:00,25.16,25.18,25.16,25.18,39200.0,20.7948,20.8113,20.7948,20.8113,39200.0
2011-06-28 14:40:00,25.18,25.18,25.15,25.16,40200.0,20.8113,20.8113,20.7865,20.7948,40200.0
2011-06-28 14:45:00,25.16,25.16,25.14,25.16,32000.0,20.7948,20.7948,20.7782,20.7948,32000.0
2011-06-28 14:50:00,25.16,25.16,25.14,25.15,18700.0,20.7948,20.7948,20.7782,20.7865,18700.0
2011-06-28 14:55:00,25.15,25.15,25.14,25.14,47100.0,20.7865,20.7865,20.7782,20.7782,47100.0
2011-06-28 15:00:00,25.14,25.16,25.14,25.14,14300.0,20.7782,20.7948,20.7782,20.7782,14300.0
2011-06-28 15:05:00,25.15,25.16,25.14,25.15,206100.0,20.7865,20.7948,20.7782,20.7865,206100.0
2011-06-28 15:10:00,25.16,25.16,25.14,25.15,73500.0,20.7948,20.7948,20.7782,20.7865,73500.0
2011-06-28 15:15:00,25.14,25.16,25.14,25.15,88400.0,20.7782,20.7948,20.7782,20.7865,88400.0
2011-06-28 15:20:00,25.15,25.16,25.14,25.14,117500.0,20.7865,20.7948,20.7782,20.7782,117500.0
2011-06-28 15:25:00,25.15,25.15,25.13,25.14,67000.0,20.7865,20.7865,20.77,20.7782,67000.0
2011-06-28 15:30:00,25.13,25.14,25.12,25.12,87300.0,20.77,20.7782,20.7617,20.7617,87300.0
2011-06-28 15:35:00,25.11,25.12,25.1,25.11,97300.0,20.7534,20.7617,20.7452,20.7534,97300.0
2011-06-28 15:40:00,25.12,25.13,25.11,25.12,172500.0,20.7617,20.77,20.7534,20.7617,172500.0
2011-06-28 15:45:00,25.13,25.15,25.12,25.12,185200.0,20.77,20.7865,20.7617,20.7617,185200.0
2011-06-28 15:50:00,25.13,25.15,25.12,25.14,281900.0,20.77,20.7865,20.7617,20.7782,281900.0
2011-06-28 15:55:00,25.14,25.19,25.13,25.18,1206400.0,20.7782,20.8196,20.77,20.8113,1206400.0
2011-06-29 09:30:00,25.27,25.27,25.21,25.21,222400.0,20.8857,20.8857,20.8361,20.8361,222400.0
2011-06-29 09:35:00,25.21,25.21,25.17,25.19,271200.0,20.8361,20.8361,20.803,20.8196,271200.0
2011-06-29 09:40:00,25.19,25.2,25.16,25.16,127600.0,20.8196,20.8278,20.7948,20.7948,127600.0
2011-06-29 09:45:00,25.17,25.2,25.17,25.18,115700.0,20.803,20.8278,20.803,20.8113,115700.0
2011-06-29 09:50:00,25.17,25.19,25.15,25.18,75300.0,20.803,20.8196,20.7865,20.8113,75300.0
2011-06-29 09:55:00,25.18,25.2,25.16,25.2,83500.0,20.8113,20.8278,20.7948,20.8278,83500.0
2011-06-29 10:00:00,25.2,25.21,25.13,25.14,456500.0,20.8278,20.8361,20.77,20.7782,456500.0
2011-06-29 10:05:00,25.14,25.15,25.12,25.13,82100.0,20.7782,20.7865,20.7617,20.77,82100.0
2011-06-29 10:10:00,25.13,25.19,25.13,25.19,41600.0,20.77,20.8196,20.77,20.8196,41600.0
2011-06-29 10:15:00,25.19,25.21,25.18,25.19,38500.0,20.8196,20.8361,20.8113,20.8196,38500.0
2011-06-29 10:20:00,25.2,25.23,25.2,25.2,84200.0,20.8278,20.8526,20.8278,20.8278,84200.0
2011-06-29 10:25:00,25.21,25.21,25.18,25.2,22400.0,20.8361,20.8361,20.8113,20.8278,22400.0
2011-06-29 10:30:00,25.2,25.22,25.19,25.21,18400.0,20.8278,20.8444,20.8196,20.8361,18400.0
2011-06-29 10:35:00,25.21,25.23,25.2,25.23,26100.0,20.8361,20.8526,20.8278,20.8526,26100.0
2011-06-29 10:40:00,25.22,25.25,25.22,25.25,129600.0,20.8444,20.8691,20.8444,20.8691,129600.0
2011-06-29 10:45:00,25.25,25.25,25.23,25.24,47400.0,20.8691,20.8691,20.8526,20.8609,47400.0
2011-06-29 10:50:00,25.24,25.26,25.24,25.25,49500.0,20.8609,20.8774,20.8609,20.8691,49500.0
2011-06-29 10:55:00,25.25,25.31,25.25,25.3,107100.0,20.8691,20.9187,20.8691,20.9105,107100.0
2011-06-29 11:00:00,25.3,25.3,25.27,25.28,40700.0,20.9105,20.9105,20.8857,20.8939,40700.0
2011-06-29 11:05:00,25.29,25.32,25.28,25.31,22300.0,20.9022,20.927,20.8939,20.9187,22300.0
2011-06-29 11:10:00,25.31,25.31,25.29,25.29,24500.0,20.9187,20.9187,20.9022,20.9022,24500.0
2011-06-29 11:15:00,25.3,25.31,25.29,25.29,27800.0,20.9105,20.9187,20.9022,20.9022,27800.0
2011-06-29 11:20:00,25.29,25.31,25.28,25.3,39100.0,20.9022,20.9187,20.8939,20.9105,39100.0
2011-06-29 11:25:00,25.29,25.3,25.26,25.26,81400.0,20.9022,20.9105,20.8774,20.8774,81400.0
2011-06-29 11:30:00,25.27,25.28,25.26,25.26,48600.0,20.8857,20.8939,20.8774,20.8774,48600.0
2011-06-29 11:35:00,25.26,25.28,25.25,25.26,42100.0,20.8774,20.8939,20.8691,20.8774,42100.0
2011-06-29 11:40:00,25.25,25.27,25.25,25.26,21200.0,20.8691,20.8857,20.8691,20.8774,21200.0
2011-06-29 11:45:00,25.26,25.27,25.25,25.26,54600.0,20.8774,20.8857,20.8691,20.8774,54600.0
2011-06-29 11:50:00,25.27,25.27,25.26,25.27,27000.0,20.8857,20.8857,20.8774,20.8857,27000.0
2011-06-29 11:55:00,25.27,25.29,25.27,25.29,47700.0,20.8857,20.9022,20.8857,20.9022,47700.0
2011-06-29 12:00:00,25.28,25.3,25.27,25.3,21700.0,20.8939,20.9105,20.8857,20.9105,21700.0
2011-06-29 12:05:00,25.29,25.31,25.29,25.3,12700.0,20.9022,20.9187,20.9022,20.9105,12700.0
2011-06-29 12:10:00,25.29,25.3,25.28,25.29,16800.0,20.9022,20.9105,20.8939,20.9022,16800.0
2011-06-29 12:15:00,25.29,25.3,25.28,25.3,21300.0,20.9022,20.9105,20.8939,20.9105,21300.0
2011-06-29 12:20:00,25.29,25.29,25.27,25.27,31400.0,20.9022,20.9022,20.8857,20.8857,31400.0
2011-06-29 12:25:00,25.28,25.29,25.26,25.27,34900.0,20.8939,20.9022,20.8774,20.8857,34900.0
2011-06-29 12:30:00,25.27,25.28,25.26,25.28,59800.0,20.8857,20.8939,20.8774,20.8939,59800.0
2011-06-29 12:35:00,25.28,25.29,25.27,25.27,14000.0,20.8939,20.9022,20.8857,20.8857,14000.0
2011-06-29 12:40:00,25.27,25.28,25.26,25.27,18900.0,20.8857,20.8939,20.8774,20.8857,18900.0
2011-06-29 12:45:00,25.27,25.29,25.27,25.28,10600.0,20.8857,20.9022,20.8857,20.8939,10600.0
2011-06-29 12:50:00,25.28,25.28,25.27,25.27,3500.0,20.8939,20.8939,20.8857,20.8857,3500.0
2011-06-29 12:55:00,25.28,25.28,25.27,25.27,10500.0,20.8939,20.8939,20.8857,20.8857,10500.0
2011-06-29 13:00:00,25.27,25.28,25.26,25.28,54600.0,20.8857,20.8939,20.8774,20.8939,54600.0
2011-06-29 13:05:00,25.27,25.29,25.27,25.29,13600.0,20.8857,20.9022,20.8857,20.9022,13600.0
2011-06-29 13:10:00,25.29,25.31,25.29,25.3,223900.0,20.9022,20.9187,20.9022,20.9105,223900.0
2011-06-29 13:15:00,25.3,25.3,25.28,25.28,4300.0,20.9105,20.9105,20.8939,20.8939,4300.0
2011-06-29 13:20:00,25.28,25.29,25.27,25.29,39500.0,20.8939,20.9022,20.8857,20.9022,39500.0
2011-06-29 13:25:00,25.29,25.29,25.27,25.28,12700.0,20.9022,20.9022,20.8857,20.8939,12700.0
2011-06-29 13:30:00,25.28,25.3,25.27,25.3,13800.0,20.8939,20.9105,20.8857,20.9105,13800.0
2011-06-29 13:35:00,25.29,25.3,25.29,25.3,17800.0,20.9022,20.9105,20.9022,20.9105,17800.0
2011-06-29 13:40:00,25.3,25.31,25.3,25.31,20300.0,20.9105,20.9187,20.9105,20.9187,20300.0
2011-06-29 13:45:00,25.31,25.31,25.29,25.3,20400.0,20.9187,20.9187,20.9022,20.9105,20400.0
2011-06-29 13:50:00,25.3,25.3,25.27,25.27,25300.0,20.9105,20.9105,20.8857,20.8857,25300.0
2011-06-29 13:55:00,25.28,25.28,25.26,25.27,130800.0,20.8939,20.8939,20.8774,20.8857,130800.0
2011-06-29 14:00:00,25.27,25.28,25.26,25.28,82600.0,20.8857,20.8939,20.8774,20.8939,82600.0
2011-06-29 14:05:00,25.27,25.27,25.24,25.24,37800.0,20.8857,20.8857,20.8609,20.8609,37800.0
2011-06-29 14:10:00,25.24,25.24,25.21,25.22,37400.0,20.8609,20.8609,20.8361,20.8444,37400.0
2011-06-29 14:15:00,25.22,25.23,25.2,25.23,60700.0,20.8444,20.8526,20.8278,20.8526,60700.0
2011-06-29 14:20:00,25.23,25.23,25.18,25.18,159300.0,20.8526,20.8526,20.8113,20.8113,159300.0
2011-06-29 14:25:00,25.18,25.2,25.17,25.2,138000.0,20.8113,20.8278,20.803,20.8278,138000.0
2011-06-29 14:30:00,25.2,25.2,25.19,25.2,42400.0,20.8278,20.8278,20.8196,20.8278,42400.0
2011-06-29 14:35:00,25.2,25.21,25.2,25.2,155100.0,20.8278,20.8361,20.8278,20.8278,155100.0
2011-06-29 14:40:00,25.21,25.21,25.18,25.19,39100.0,20.8361,20.8361,20.8113,20.8196,39100.0
2011-06-29 14:45:00,25.19,25.21,25.18,25.19,205300.0,20.8196,20.8361,20.8113,20.8196,205300.0
2011-06-29 14:50:00,25.19,25.23,25.19,25.23,111600.0,20.8196,20.8526,20.8196,20.8526,111600.0
2011-06-29 14:55:00,25.23,25.24,25.21,25.23,42800.0,20.8526,20.8609,20.8361,20.8526,42800.0
2011-06-29 15:00:00,25.24,25.26,25.23,25.23,53000.0,20.8609,20.8774,20.8526,20.8526,53000.0
2011-06-29 15:05:00,25.23,25.23,25.22,25.22,66800.0,20.8526,20.8526,20.8444,20.8444,66800.0
2011-06-29 15:10:00,25.22,25.33,25.22,25.33,252200.0,20.8444,20.9353,20.8444,20.9353,252200.0
2011-06-29 15:15:00,25.33,25.34,25.32,25.33,93800.0,20.9353,20.9435,20.927,20.9353,93800.0
2011-06-29 15:20:00,25.33,25.33,25.29,25.31,229500.0,20.9353,20.9353,20.9022,20.9187,229500.0
2011-06-29 15:25:00,25.32,25.37,25.32,25.34,112100.0,20.927,20.9683,20.927,20.9435,112100.0
2011-06-29 15:30:00,25.35,25.37,25.34,25.36,42300.0,20.9518,20.9683,20.9435,20.9601,42300.0
2011-06-29 15:35:00,25.37,25.37,25.35,25.37,224800.0,20.9683,20.9683,20.9518,20.9683,224800.0
2011-06-29 15:40:00,25.37,25.38,25.36,25.36,161300.0,20.9683,20.9766,20.9601,20.9601,161300.0
2011-06-29 15:45:00,25.36,25.38,25.34,25.36,219700.0,20.9601,20.9766,20.9435,20.9601,219700.0
2011-06-29 15:50:00,25.36,25.38,25.35,25.37,326200.0,20.9601,20.9766,20.9518,20.9683,326200.0
2011-06-29 15:55:00,25.37,25.38,25.35,25.37,1303000.0,20.9683,20.9766,20.9518,20.9683,1303000.0
2011-06-30 09:30:00,25.49,25.54,25.46,25.53,215200.0,21.0675,21.1088,21.0427,21.1006,215200.0
2011-06-30 09:35:00,25.53,25.56,25.51,25.52,131700.0,21.1006,21.1254,21.084,21.0923,131700.0
2011-06-30 09:40:00,25.52,25.57,25.51,25.56,269700.0,21.0923,21.1336,21.084,21.1254,269700.0
2011-06-30 09:45:00,25.57,25.61,25.56,25.6,172500.0,21.1336,21.1667,21.1254,21.1584,172500.0
2011-06-30 09:50:00,25.6,25.6,25.58,25.58,174200.0,21.1584,21.1584,21.1419,21.1419,174200.0
2011-06-30 09:55:00,25.59,25.59,25.56,25.57,111700.0,21.1502,21.1502,21.1254,21.1336,111700.0
2011-06-30 10:00:00,25.58,25.62,25.58,25.61,149900.0,21.1419,21.175,21.1419,21.1667,149900.0
2011-06-30 10:05:00,25.62,25.63,25.61,25.61,51900.0,21.175,21.1832,21.1667,21.1667,51900.0
2011-06-30 10:10:00,25.61,25.61,25.58,25.59,56500.0,21.1667,21.1667,21.1419,21.1502,56500.0
2011-06-30 10:15:00,25.59,25.62,25.59,25.62,12400.0,21.1502,21.175,21.1502,21.175,12400.0
2011-06-30 10:20:00,25.62,25.68,25.62,25.68,78000.0,21.175,21.2245,21.175,21.2245,78000.0
2011-06-30 10:25:00,25.68,25.69,25.64,25.66,26200.0,21.2245,21.2328,21.1915,21.208,26200.0
2011-06-30 10:30:00,25.65,25.66,25.64,25.64,8800.0,21.1997,21.208,21.1915,21.1915,8800.0
2011-06-30 10:35:00,25.64,25.66,25.64,25.65,26200.0,21.1915,21.208,21.1915,21.1997,26200.0
2011-06-30 10:40:00,25.64,25.65,25.62,25.62,16900.0,21.1915,21.1997,21.175,21.175,16900.0
2011-06-30 10:45:00,25.62,25.62,25.58,25.61,132800.0,21.175,21.175,21.1419,21.1667,132800.0
2011-06-30 10:50:00,25.61,25.61,25.6,25.6,136000.0,21.1667,21.1667,21.1584,21.1584,136000.0
2011-06-30 10:55:00,25.61,25.62,25.59,25.62,82200.0,21.1667,21.175,21.1502,21.175,82200.0
2011-06-30 11:00:00,25.63,25.68,25.62,25.67,166800.0,21.1832,21.2245,21.175,21.2163,166800.0
2011-06-30 11:05:00,25.68,25.68,25.65,25.66,97900.0,21.2245,21.2245,21.1997,21.208,97900.0
2011-06-30 11:10:00,25.66,25.69,25.65,25.68,88300.0,21.208,21.2328,21.1997,21.2245,88300.0
2011-06-30 11:15:00,25.68,25.68,25.66,25.66,70300.0,21.2245,21.2245,21.208,21.208,70300.0
2011-06-30 11:20:00,25.67,25.69,25.67,25.69,46000.0,21.2163,21.2328,21.2163,21.2328,46000.0
2011-06-30 11:25:00,25.69,25.69,25.67,25.69,46200.0,21.2328,21.2328,21.2163,21.2328,46200.0
2011-06-30 11:30:00,25.69,25.7,25.68,25.7,80300.0,21.2328,21.2411,21.2245,21.2411,80300.0
2011-06-30 11:35:00,25.7,25.71,25.69,25.7,151300.0,21.2411,21.2493,21.2328,21.2411,151300.0
2011-06-30 11:40:00,25.7,25.7,25.68,25.68,279500.0,21.2411,21.2411,21.2245,21.2245,279500.0
2011-06-30 11:45:00,25.68,25.69,25.67,25.67,91000.0,21.2245,21.2328,21.2163,21.2163,91000.0
2011-06-30 11:50:00,25.67,25.68,25.66,25.67,114100.0,21.2163,21.2245,21.208,21.2163,114100.0
2011-06-30 11:55:00,25.67,25.69,25.66,25.68,44500.0,21.2163,21.2328,21.208,21.2245,44500.0
2011-06-30 12:00:00,25.68,25.69,25.68,25.69,21900.0,21.2245,21.2328,21.2245,21.2328,21900.0
2011-06-30 12:05:00,25.7,25.7,25.68,25.7,44400.0,21.2411,21.2411,21.2245,21.2411,44400.0
2011-06-30 12:10:00,25.7,25.7,25.69,25.69,31800.0,21.2411,21.2411,21.2328,21.2328,31800.0
2011-06-30 12:15:00,25.69,25.69,25.67,25.68,31700.0,21.2328,21.2328,21.2163,21.2245,31700.0
2011-06-30 12:20:00,25.68,25.68,25.66,25.67,28200.0,21.2245,21.2245,21.208,21.2163,28200.0
2011-06-30 12:25:00,25.67,25.68,25.66,25.67,37400.0,21.2163,21.2245,21.208,21.2163,37400.0
2011-06-30 12:30:00,25.67,25.67,25.66,25.67,43700.0,21.2163,21.2163,21.208,21.2163,43700.0
2011-06-30 12:35:00,25.67,25.67,25.65,25.66,60100.0,21.2163,21.2163,21.1997,21.208,60100.0
2011-06-30 12:40:00,25.66,25.67,25.65,25.66,19300.0,21.208,21.2163,21.1997,21.208,19300.0
2011-06-30 12:45:00,25.67,25.68,25.66,25.68,27400.0,21.2163,21.2245,21.208,21.2245,27400.0
2011-06-30 12:50:00,25.68,25.69,25.66,25.67,120700.0,21.2245,21.2328,21.208,21.2163,120700.0
2011-06-30 12:55:00,25.67,25.67,25.66,25.67,10100.0,21.2163,21.2163,21.208,21.2163,10100.0
2011-06-30 13:00:00,25.67,25.69,25.66,25.69,33700.0,21.2163,21.2328,21.208,21.2328,33700.0
2011-06-30 13:05:00,25.69,25.69,25.68,25.68,19400.0,21.2328,21.2328,21.2245,21.2245,19400.0
2011-06-30 13:10:00,25.68,25.68,25.67,25.67,55600.0,21.2245,21.2245,21.2163,21.2163,55600.0
2011-06-30 13:15:00,25.67,25.67,25.65,25.66,48100.0,21.2163,21.2163,21.1997,21.208,48100.0
2011-06-30 13:20:00,25.65,25.67,25.65,25.66,124700.0,21.1997,21.2163,21.1997,21.208,124700.0
2011-06-30 13:25:00,25.65,25.66,25.64,25.66,33200.0,21.1997,21.208,21.1915,21.208,33200.0
2011-06-30 13:30:00,25.66,25.67,25.65,25.67,17100.0,21.208,21.2163,21.1997,21.2163,17100.0
2011-06-30 13:35:00,25.67,25.67,25.65,25.67,30900.0,21.2163,21.2163,21.1997,21.2163,30900.0
2011-06-30 13:40:00,25.67,25.67,25.65,25.66,14400.0,21.2163,21.2163,21.1997,21.208,14400.0
2011-06-30 13:45:00,25.66,25.66,25.65,25.66,56700.0,21.208,21.208,21.1997,21.208,56700.0
2011-06-30 13:50:00,25.66,25.67,25.65,25.67,34300.0,21.208,21.2163,21.1997,21.2163,34300.0
2011-06-30 13:55:00,25.67,25.68,25.66,25.67,41200.0,21.2163,21.2245,21.208,21.2163,41200.0
2011-06-30 14:00:00,25.68,25.69,25.67,25.67,17700.0,21.2245,21.2328,21.2163,21.2163,17700.0
2011-06-30 14:05:00,25.68,25.68,25.67,25.68,5700.0,21.2245,21.2245,21.2163,21.2245,5700.0
2011-06-30 14:10:00,25.69,25.69,25.67,25.68,16800.0,21.2328,21.2328,21.2163,21.2245,16800.0
2011-06-30 14:15:00,25.67,25.68,25.66,25.67,15700.0,21.2163,21.2245,21.208,21.2163,15700.0
2011-06-30 14:20:00,25.67,25.68,25.66,25.68,22500.0,21.2163,21.2245,21.208,21.2245,22500.0
2011-06-30 14:25:00,25.67,25.68,25.66,25.66,46300.0,21.2163,21.2245,21.208,21.208,46300.0
2011-06-30 14:30:00,25.65,25.68,25.65,25.67,66900.0,21.1997,21.2245,21.1997,21.2163,66900.0
2011-06-30 14:35:00,25.68,25.69,25.67,25.68,118700.0,21.2245,21.2328,21.2163,21.2245,118700.0
2011-06-30 14:40:00,25.68,25.69,25.67,25.68,11000.0,21.2245,21.2328,21.2163,21.2245,11000.0
2011-06-30 14:45:00,25.69,25.69,25.66,25.66,80600.0,21.2328,21.2328,21.208,21.208,80600.0
2011-06-30 14:50:00,25.65,25.68,25.65,25.67,63200.0,21.1997,21.2245,21.1997,21.2163,63200.0
2011-06-30 14:55:00,25.68,25.69,25.67,25.68,30600.0,21.2245,21.2328,21.2163,21.2245,30600.0
2011-06-30 15:00:00,25.67,25.68,25.66,25.66,57800.0,21.2163,21.2245,21.208,21.208,57800.0
2011-06-30 15:05:00,25.65,25.67,25.65,25.67,43200.0,21.1997,21.2163,21.1997,21.2163,43200.0
2011-06-30 15:10:00,25.67,25.67,25.64,25.65,45000.0,21.2163,21.2163,21.1915,21.1997,45000.0
2011-06-30 15:15:00,25.64,25.67,25.64,25.67,28200.0,21.1915,21.2163,21.1915,21.2163,28200.0
2011-06-30 15:20:00,25.67,25.69,25.67,25.68,135800.0,21.2163,21.2328,21.2163,21.2245,135800.0
2011-06-30 15:25:00,25.68,25.69,25.67,25.68,171500.0,21.2245,21.2328,21.2163,21.2245,171500.0
2011-06-30 15:30:00,25.69,25.7,25.68,25.69,108800.0,21.2328,21.2411,21.2245,21.2328,108800.0
2011-06-30 15:35:00,25.69,25.72,25.69,25.71,160000.0,21.2328,21.2576,21.2328,21.2493,160000.0
2011-06-30 15:40:00,25.71,25.72,25.7,25.72,111500.0,21.2493,21.2576,21.2411,21.2576,111500.0
2011-06-30 15:45:00,25.72,25.73,25.69,25.7,455600.0,21.2576,21.2659,21.2328,21.2411,455600.0
2011-06-30 15:50:00,25.7,25.71,25.69,25.7,385000.0,21.2411,21.2493,21.2328,21.2411,385000.0
2011-06-30 15:55:00,25.69,25.71,25.69,25.69,1708100.0,21.2328,21.2493,21.2328,21.2328,1708100.0
2011-07-01 09:30:00,25.73,25.73,25.65,25.66,295200.0,21.2659,21.2659,21.1997,21.208,295200.0
2011-07-01 09:35:00,25.67,25.68,25.66,25.67,52200.0,21.2163,21.2245,21.208,21.2163,52200.0
2011-07-01 09:40:00,25.66,25.72,25.66,25.72,36300.0,21.208,21.2576,21.208,21.2576,36300.0
2011-07-01 09:45:00,25.72,25.73,25.71,25.72,40000.0,21.2576,21.2659,21.2493,21.2576,40000.0
2011-07-01 09:50:00,25.72,25.76,25.72,25.76,59400.0,21.2576,21.2907,21.2576,21.2907,59400.0
2011-07-01 09:55:00,25.76,25.77,25.75,25.76,50400.0,21.2907,21.2989,21.2824,21.2907,50400.0
2011-07-01 10:00:00,25.77,25.91,25.77,25.89,1363100.0,21.2989,21.4146,21.2989,21.3981,1363100.0
2011-07-01 10:05:00,25.89,25.9,25.87,25.87,448000.0,21.3981,21.4064,21.3816,21.3816,448000.0
2011-07-01 10:10:00,25.87,25.89,25.86,25.87,139100.0,21.3816,21.3981,21.3733,21.3816,139100.0
2011-07-01 10:15:00,25.87,25.88,25.85,25.86,116100.0,21.3816,21.3898,21.365,21.3733,116100.0
2011-07-01 10:20:00,25.85,25.9,25.85,25.89,96100.0,21.365,21.4064,21.365,21.3981,96100.0
2011-07-01 10:25:00,25.9,25.91,25.89,25.9,244000.0,21.4064,21.4146,21.3981,21.4064,244000.0
2011-07-01 10:30:00,25.9,25.93,25.9,25.92,64900.0,21.4064,21.4312,21.4064,21.4229,64900.0
2011-07-01 10:35:00,25.92,25.95,25.91,25.94,97700.0,21.4229,21.4477,21.4146,21.4394,97700.0
2011-07-01 10:40:00,25.95,25.95,25.91,25.92,55100.0,21.4477,21.4477,21.4146,21.4229,55100.0
2011-07-01 10:45:00,25.92,25.92,25.89,25.9,58200.0,21.4229,21.4229,21.3981,21.4064,58200.0
2011-07-01 10:50:00,25.91,25.92,25.9,25.91,57300.0,21.4146,21.4229,21.4064,21.4146,57300.0
2011-07-01 10:55:00,25.91,25.92,25.9,25.91,36300.0,21.4146,21.4229,21.4064,21.4146,36300.0
2011-07-01 11:00:00,25.92,25.93,25.9,25.91,48300.0,21.4229,21.4312,21.4064,21.4146,48300.0
2011-07-01 11:05:00,25.9,25.92,25.9,25.92,92900.0,21.4064,21.4229,21.4064,21.4229,92900.0
2011-07-01 11:10:00,25.92,25.92,25.9,25.91,28300.0,21.4229,21.4229,21.4064,21.4146,28300.0
2011-07-01 11:15:00,25.91,25.93,25.9,25.93,47000.0,21.4146,21.4312,21.4064,21.4312,47000.0
2011-07-01 11:20:00,25.92,25.95,25.92,25.95,35900.0,21.4229,21.4477,21.4229,21.4477,35900.0
2011-07-01 11:25:00,25.95,25.97,25.94,25.96,39200.0,21.4477,21.4642,21.4394,21.456,39200.0
2011-07-01 11:30:00,25.96,25.98,25.96,25.98,63900.0,21.456,21.4725,21.456,21.4725,63900.0
2011-07-01 11:35:00,25.98,26.0,25.98,25.99,45600.0,21.4725,21.489,21.4725,21.4808,45600.0
2011-07-01 11:40:00,25.99,25.99,25.98,25.99,35200.0,21.4808,21.4808,21.4725,21.4808,35200.0
2011-07-01 11:45:00,25.98,25.99,25.97,25.98,35900.0,21.4725,21.4808,21.4642,21.4725,35900.0
2011-07-01 11:50:00,25.98,26.0,25.98,25.99,50000.0,21.4725,21.489,21.4725,21.4808,50000.0
2011-07-01 11:55:00,25.99,26.0,25.98,25.99,16900.0,21.4808,21.489,21.4725,21.4808,16900.0
2011-07-01 12:00:00,25.99,25.99,25.98,25.99,48300.0,21.4808,21.4808,21.4725,21.4808,48300.0
2011-07-01 12:05:00,25.99,26.0,25.98,26.0,14000.0,21.4808,21.489,21.4725,21.489,14000.0
2011-07-01 12:10:00,26.0,26.03,25.99,26.03,17700.0,21.489,21.5138,21.4808,21.5138,17700.0
2011-07-01 12:15:00,26.03,26.04,26.02,26.02,104200.0,21.5138,21.5221,21.5056,21.5056,104200.0
2011-07-01 12:20:00,26.01,26.03,26.01,26.02,60000.0,21.4973,21.5138,21.4973,21.5056,60000.0
2011-07-01 12:25:00,26.02,26.05,26.02,26.02,147400.0,21.5056,21.5303,21.5056,21.5056,147400.0
2011-07-01 12:30:00,26.03,26.03,26.01,26.01,38200.0,21.5138,21.5138,21.4973,21.4973,38200.0
2011-07-01 12:35:00,26.02,26.03,26.01,26.03,26100.0,21.5056,21.5138,21.4973,21.5138,26100.0
2011-07-01 12:40:00,26.02,26.03,26.01,26.01,45700.0,21.5056,21.5138,21.4973,21.4973,45700.0
2011-07-01 12:45:00,26.0,26.01,26.0,26.0,27900.0,21.489,21.4973,21.489,21.489,27900.0
2011-07-01 12:50:00,26.0,26.01,26.0,26.01,31600.0,21.489,21.4973,21.489,21.4973,31600.0
2011-07-01 12:55:00,26.0,26.03,26.0,26.03,32200.0,21.489,21.5138,21.489,21.5138,32200.0
2011-07-01 13:00:00,26.02,26.04,26.01,26.04,68000.0,21.5056,21.5221,21.4973,21.5221,68000.0
2011-07-01 13:05:00,26.04,26.07,26.04,26.07,79700.0,21.5221,21.5469,21.5221,21.5469,79700.0
2011-07-01 13:10:00,26.07,26.07,26.05,26.06,28400.0,21.5469,21.5469,21.5303,21.5386,28400.0
2011-07-01 13:15:00,26.05,26.07,26.05,26.06,49400.0,21.5303,21.5469,21.5303,21.5386,49400.0
2011-07-01 13:20:00,26.06,26.07,26.05,26.06,11500.0,21.5386,21.5469,21.5303,21.5386,11500.0
2011-07-01 13:25:00,26.07,26.08,26.05,26.07,29400.0,21.5469,21.5551,21.5303,21.5469,29400.0
2011-07-01 13:30:00,26.07,26.07,26.05,26.06,76200.0,21.5469,21.5469,21.5303,21.5386,76200.0
2011-07-01 13:35:00,26.06,26.1,26.06,26.1,19100.0,21.5386,21.5717,21.5386,21.5717,19100.0
2011-07-01 13:40:00,26.09,26.09,26.08,26.08,34800.0,21.5634,21.5634,21.5551,21.5551,34800.0
2011-07-01 13:45:00,26.09,26.1,26.08,26.1,44900.0,21.5634,21.5717,21.5551,21.5717,44900.0
2011-07-01 13:50:00,26.09,26.11,26.09,26.11,17300.0,21.5634,21.5799,21.5634,21.5799,17300.0
2011-07-01 13:55:00,26.11,26.11,26.09,26.1,36000.0,21.5799,21.5799,21.5634,21.5717,36000.0
2011-07-01 14:00:00,26.1,26.1,26.07,26.07,34300.0,21.5717,21.5717,21.5469,21.5469,34300.0
2011-07-01 14:05:00,26.07,26.08,26.06,26.07,41500.0,21.5469,21.5551,21.5386,21.5469,41500.0
2011-07-01 14:10:00,26.07,26.08,26.07,26.08,82200.0,21.5469,21.5551,21.5469,21.5551,82200.0
2011-07-01 14:15:00,26.07,26.1,26.07,26.08,57500.0,21.5469,21.5717,21.5469,21.5551,57500.0
2011-07-01 14:20:00,26.09,26.11,26.08,26.11,44600.0,21.5634,21.5799,21.5551,21.5799,44600.0
2011-07-01 14:25:00,26.1,26.11,26.09,26.1,50200.0,21.5717,21.5799,21.5634,21.5717,50200.0
2011-07-01 14:30:00,26.1,26.12,26.09,26.12,59400.0,21.5717,21.5882,21.5634,21.5882,59400.0
2011-07-01 14:35:00,26.11,26.13,26.1,26.12,130700.0,21.5799,21.5965,21.5717,21.5882,130700.0
2011-07-01 14:40:00,26.11,26.12,26.1,26.12,76400.0,21.5799,21.5882,21.5717,21.5882,76400.0
2011-07-01 14:45:00,26.11,26.13,26.11,26.13,64300.0,21.5799,21.5965,21.5799,21.5965,64300.0
2011-07-01 14:50:00,26.13,26.13,26.12,26.12,122300.0,21.5965,21.5965,21.5882,21.5882,122300.0
2011-07-01 14:55:00,26.12,26.16,26.12,26.14,148200.0,21.5882,21.6213,21.5882,21.6047,148200.0
2011-07-01 15:00:00,26.15,26.16,26.14,26.14,74000.0,21.613,21.6213,21.6047,21.6047,74000.0
2011-07-01 15:05:00,26.14,26.16,26.13,26.13,356500.0,21.6047,21.6213,21.5965,21.5965,356500.0
2011-07-01 15:10:00,26.14,26.15,26.13,26.14,57500.0,21.6047,21.613,21.5965,21.6047,57500.0
2011-07-01 15:15:00,26.14,26.15,26.12,26.13,188700.0,21.6047,21.613,21.5882,21.5965,188700.0
2011-07-01 15:20:00,26.13,26.13,26.1,26.1,62800.0,21.5965,21.5965,21.5717,21.5717,62800.0
2011-07-01 15:25:00,26.1,26.12,26.1,26.12,163000.0,21.5717,21.5882,21.5717,21.5882,163000.0
2011-07-01 15:30:00,26.11,26.12,26.09,26.11,274800.0,21.5799,21.5882,21.5634,21.5799,274800.0
2011-07-01 15:35:00,26.12,26.12,26.11,26.12,256300.0,21.5882,21.5882,21.5799,21.5882,256300.0
2011-07-01 15:40:00,26.12,26.14,26.12,26.14,251100.0,21.5882,21.6047,21.5882,21.6047,251100.0
2011-07-01 15:45:00,26.14,26.16,26.13,26.15,313400.0,21.6047,21.6213,21.5965,21.613,313400.0
2011-07-01 15:50:00,26.15,26.16,26.12,26.12,644100.0,21.613,21.6213,21.5882,21.5882,644100.0
2011-07-01 15:55:00,26.12,26.13,26.11,26.13,1355600.0,21.5882,21.5965,21.5799,21.5965,1355600.0
2011-07-05 09:30:00,26.1,26.15,26.1,26.12,311500.0,21.5717,21.613,21.5717,21.5882,311500.0
2011-07-05 09:35:00,26.12,26.13,26.09,26.11,264100.0,21.5882,21.5965,21.5634,21.5799,264100.0
2011-07-05 09:40:00,26.12,26.12,26.09,26.11,51200.0,21.5882,21.5882,21.5634,21.5799,51200.0
2011-07-05 09:45:00,26.11,26.13,26.1,26.12,65800.0,21.5799,21.5965,21.5717,21.5882,65800.0
2011-07-05 09:50:00,26.13,26.13,26.1,26.11,95500.0,21.5965,21.5965,21.5717,21.5799,95500.0
2011-07-05 09:55:00,26.12,26.13,26.1,26.12,54000.0,21.5882,21.5965,21.5717,21.5882,54000.0
2011-07-05 10:00:00,26.12,26.14,26.1,26.14,71000.0,21.5882,21.6047,21.5717,21.6047,71000.0
2011-07-05 10:05:00,26.14,26.16,26.14,26.14,69700.0,21.6047,21.6213,21.6047,21.6047,69700.0
2011-07-05 10:10:00,26.14,26.17,26.14,26.15,104400.0,21.6047,21.6295,21.6047,21.613,104400.0
2011-07-05 10:15:00,26.15,26.15,26.08,26.09,660300.0,21.613,21.613,21.5551,21.5634,660300.0
2011-07-05 10:20:00,26.08,26.09,26.04,26.04,152500.0,21.5551,21.5634,21.5221,21.5221,152500.0
2011-07-05 10:25:00,26.05,26.07,26.05,26.07,70500.0,21.5303,21.5469,21.5303,21.5469,70500.0
2011-07-05 10:30:00,26.07,26.11,26.06,26.1,85600.0,21.5469,21.5799,21.5386,21.5717,85600.0
2011-07-05 10:35:00,26.1,26.11,26.09,26.1,27100.0,21.5717,21.5799,21.5634,21.5717,27100.0
2011-07-05 10:40:00,26.1,26.13,26.09,26.11,47600.0,21.5717,21.5965,21.5634,21.5799,47600.0
2011-07-05 10:45:00,26.12,26.14,26.11,26.11,18900.0,21.5882,21.6047,21.5799,21.5799,18900.0
2011-07-05 10:50:00,26.11,26.11,26.09,26.1,12200.0,21.5799,21.5799,21.5634,21.5717,12200.0
2011-07-05 10:55:00,26.1,26.1,26.05,26.07,42300.0,21.5717,21.5717,21.5303,21.5469,42300.0
2011-07-05 11:00:00,26.07,26.08,26.06,26.06,43000.0,21.5469,21.5551,21.5386,21.5386,43000.0
2011-07-05 11:05:00,26.06,26.08,26.05,26.08,163100.0,21.5386,21.5551,21.5303,21.5551,163100.0
2011-07-05 11:10:00,26.08,26.1,26.07,26.1,13700.0,21.5551,21.5717,21.5469,21.5717,13700.0
2011-07-05 11:15:00,26.1,26.12,26.09,26.1,66300.0,21.5717,21.5882,21.5634,21.5717,66300.0
2011-07-05 11:20:00,26.11,26.11,26.09,26.1,17700.0,21.5799,21.5799,21.5634,21.5717,17700.0
2011-07-05 11:25:00,26.1,26.11,26.1,26.11,53400.0,21.5717,21.5799,21.5717,21.5799,53400.0
2011-07-05 11:30:00,26.11,26.14,26.11,26.12,98000.0,21.5799,21.6047,21.5799,21.5882,98000.0
2011-07-05 11:35:00,26.12,26.13,26.11,26.13,40700.0,21.5882,21.5965,21.5799,21.5965,40700.0
2011-07-05 11:40:00,26.12,26.14,26.12,26.14,9800.0,21.5882,21.6047,21.5882,21.6047,9800.0
2011-07-05 11:45:00,26.14,26.16,26.13,26.15,13500.0,21.6047,21.6213,21.5965,21.613,13500.0
2011-07-05 11:50:00,26.15,26.15,26.14,26.14,11300.0,21.613,21.613,21.6047,21.6047,11300.0
2011-07-05 11:55:00,26.13,26.14,26.13,26.14,16500.0,21.5965,21.6047,21.5965,21.6047,16500.0
2011-07-05 12:00:00,26.14,26.15,26.13,26.13,13400.0,21.6047,21.613,21.5965,21.5965,13400.0
2011-07-05 12:05:00,26.14,26.14,26.13,26.14,6400.0,21.6047,21.6047,21.5965,21.6047,6400.0
2011-07-05 12:10:00,26.14,26.14,26.12,26.13,46500.0,21.6047,21.6047,21.5882,21.5965,46500.0
2011-07-05 12:15:00,26.13,26.13,26.12,26.12,68800.0,21.5965,21.5965,21.5882,21.5882,68800.0
2011-07-05 12:20:00,26.12,26.13,26.11,26.13,16400.0,21.5882,21.5965,21.5799,21.5965,16400.0
2011-07-05 12:25:00,26.13,26.14,26.12,26.14,46500.0,21.5965,21.6047,21.5882,21.6047,46500.0
2011-07-05 12:30:00,26.14,26.14,26.13,26.13,36500.0,21.6047,21.6047,21.5965,21.5965,36500.0
2011-07-05 12:35:00,26.13,26.14,26.12,26.14,50900.0,21.5965,21.6047,21.5882,21.6047,50900.0
2011-07-05 12:40:00,26.14,26.15,26.14,26.14,43200.0,21.6047,21.613,21.6047,21.6047,43200.0
2011-07-05 12:45:00,26.14,26.14,26.13,26.14,27300.0,21.6047,21.6047,21.5965,21.6047,27300.0
2011-07-05 12:50:00,26.14,26.15,26.13,26.15,14900.0,21.6047,21.613,21.5965,21.613,14900.0
2011-07-05 12:55:00,26.14,26.15,26.13,26.14,13700.0,21.6047,21.613,21.5965,21.6047,13700.0
2011-07-05 13:00:00,26.14,26.16,26.14,26.16,71900.0,21.6047,21.6213,21.6047,21.6213,71900.0
2011-07-05 13:05:00,26.17,26.17,26.16,26.16,58800.0,21.6295,21.6295,21.6213,21.6213,58800.0
2011-07-05 13:10:00,26.16,26.16,26.15,26.16,34000.0,21.6213,21.6213,21.613,21.6213,34000.0
2011-07-05 13:15:00,26.16,26.16,26.15,26.15,13300.0,21.6213,21.6213,21.613,21.613,13300.0
2011-07-05 13:20:00,26.16,26.16,26.15,26.16,6000.0,21.6213,21.6213,21.613,21.6213,6000.0
2011-07-05 13:25:00,26.16,26.16,26.15,26.16,4500.0,21.6213,21.6213,21.613,21.6213,4500.0
2011-07-05 13:30:00,26.16,26.16,26.15,26.16,8000.0,21.6213,21.6213,21.613,21.6213,8000.0
2011-07-05 13:35:00,26.16,26.17,26.15,26.16,30000.0,21.6213,21.6295,21.613,21.6213,30000.0
2011-07-05 13:40:00,26.16,26.16,26.15,26.15,14600.0,21.6213,21.6213,21.613,21.613,14600.0
2011-07-05 13:45:00,26.15,26.17,26.15,26.17,49300.0,21.613,21.6295,21.613,21.6295,49300.0
2011-07-05 13:50:00,26.17,26.17,26.16,26.17,8500.0,21.6295,21.6295,21.6213,21.6295,8500.0
2011-07-05 13:55:00,26.17,26.18,26.17,26.18,47500.0,21.6295,21.6378,21.6295,21.6378,47500.0
2011-07-05 14:00:00,26.18,26.19,26.12,26.14,691400.0,21.6378,21.6461,21.5882,21.6047,691400.0
2011-07-05 14:05:00,26.13,26.14,26.12,26.13,175100.0,21.5965,21.6047,21.5882,21.5965,175100.0
2011-07-05 14:10:00,26.13,26.16,26.13,26.16,26400.0,21.5965,21.6213,21.5965,21.6213,26400.0
2011-07-05 14:15:00,26.15,26.16,26.12,26.12,75500.0,21.613,21.6213,21.5882,21.5882,75500.0
2011-07-05 14:20:00,26.12,26.12,26.08,26.09,233400.0,21.5882,21.5882,21.5551,21.5634,233400.0
2011-07-05 14:25:00,26.09,26.09,26.08,26.09,92000.0,21.5634,21.5634,21.5551,21.5634,92000.0
2011-07-05 14:30:00,26.08,26.09,26.07,26.07,47200.0,21.5551,21.5634,21.5469,21.5469,47200.0
2011-07-05 14:35:00,26.08,26.12,26.08,26.12,217000.0,21.5551,21.5882,21.5551,21.5882,217000.0
2011-07-05 14:40:00,26.12,26.12,26.1,26.12,32000.0,21.5882,21.5882,21.5717,21.5882,32000.0
2011-07-05 14:45:00,26.11,26.12,26.11,26.12,33900.0,21.5799,21.5882,21.5799,21.5882,33900.0
2011-07-05 14:50:00,26.11,26.12,26.11,26.12,51200.0,21.5799,21.5882,21.5799,21.5882,51200.0
2011-07-05 14:55:00,26.12,26.13,26.1,26.13,87000.0,21.5882,21.5965,21.5717,21.5965,87000.0
2011-07-05 15:00:00,26.13,26.14,26.11,26.12,125700.0,21.5965,21.6047,21.5799,21.5882,125700.0
2011-07-05 15:05:00,26.13,26.15,26.12,26.15,56500.0,21.5965,21.613,21.5882,21.613,56500.0
2011-07-05 15:10:00,26.16,26.16,26.13,26.14,57800.0,21.6213,21.6213,21.5965,21.6047,57800.0
2011-07-05 15:15:00,26.14,26.16,26.13,26.15,43300.0,21.6047,21.6213,21.5965,21.613,43300.0
2011-07-05 15:20:00,26.15,26.19,26.14,26.19,179800.0,21.613,21.6461,21.6047,21.6461,179800.0
2011-07-05 15:25:00,26.19,26.19,26.17,26.19,53600.0,21.6461,21.6461,21.6295,21.6461,53600.0
2011-07-05 15:30:00,26.18,26.2,26.17,26.19,153200.0,21.6378,21.6543,21.6295,21.6461,153200.0
2011-07-05 15:35:00,26.18,26.19,26.17,26.18,188900.0,21.6378,21.6461,21.6295,21.6378,188900.0
2011-07-05 15:40:00,26.18,26.18,26.16,26.18,119900.0,21.6378,21.6378,21.6213,21.6378,119900.0
2011-07-05 15:45:00,26.17,26.18,26.15,26.15,118800.0,21.6295,21.6378,21.613,21.613,118800.0
2011-07-05 15:50:00,26.15,26.16,26.13,26.15,324600.0,21.613,21.6213,21.5965,21.613,324600.0
2011-07-05 15:55:00,26.16,26.18,26.14,26.18,1167400.0,21.6213,21.6378,21.6047,21.6378,1167400.0
2011-07-06 09:30:00,26.16,26.19,26.14,26.19,268200.0,21.6213,21.6461,21.6047,21.6461,268200.0
2011-07-06 09:35:00,26.19,26.19,26.15,26.15,272800.0,21.6461,21.6461,21.613,21.613,272800.0
2011-07-06 09:40:00,26.15,26.16,26.14,26.15,379100.0,21.613,21.6213,21.6047,21.613,379100.0
2011-07-06 09:45:00,26.16,26.19,26.14,26.18,103700.0,21.6213,21.6461,21.6047,21.6378,103700.0
2011-07-06 09:50:00,26.19,26.19,26.15,26.15,49500.0,21.6461,21.6461,21.613,21.613,49500.0
2011-07-06 09:55:00,26.15,26.16,26.14,26.15,77200.0,21.613,21.6213,21.6047,21.613,77200.0
2011-07-06 10:00:00,26.15,26.17,26.12,26.13,410300.0,21.613,21.6295,21.5882,21.5965,410300.0
2011-07-06 10:05:00,26.12,26.13,26.1,26.11,155000.0,21.5882,21.5965,21.5717,21.5799,155000.0
2011-07-06 10:10:00,26.11,26.12,26.09,26.09,89100.0,21.5799,21.5882,21.5634,21.5634,89100.0
2011-07-06 10:15:00,26.09,26.09,26.05,26.05,131800.0,21.5634,21.5634,21.5303,21.5303,131800.0
2011-07-06 10:20:00,26.06,26.07,26.05,26.07,32600.0,21.5386,21.5469,21.5303,21.5469,32600.0
2011-07-06 10:25:00,26.07,26.09,26.06,26.09,81200.0,21.5469,21.5634,21.5386,21.5634,81200.0
2011-07-06 10:30:00,26.09,26.1,26.08,26.1,24000.0,21.5634,21.5717,21.5551,21.5717,24000.0
2011-07-06 10:35:00,26.1,26.11,26.09,26.11,141800.0,21.5717,21.5799,21.5634,21.5799,141800.0
2011-07-06 10:40:00,26.12,26.12,26.1,26.12,10700.0,21.5882,21.5882,21.5717,21.5882,10700.0
2011-07-06 10:45:00,26.12,26.12,26.09,26.12,50600.0,21.5882,21.5882,21.5634,21.5882,50600.0
2011-07-06 10:50:00,26.13,26.17,26.13,26.16,144000.0,21.5965,21.6295,21.5965,21.6213,144000.0
2011-07-06 10:55:00,26.16,26.18,26.16,26.17,62700.0,21.6213,21.6378,21.6213,21.6295,62700.0
2011-07-06 11:00:00,26.17,26.18,26.15,26.16,58600.0,21.6295,21.6378,21.613,21.6213,58600.0
2011-07-06 11:05:00,26.17,26.18,26.14,26.15,19900.0,21.6295,21.6378,21.6047,21.613,19900.0
2011-07-06 11:10:00,26.15,26.18,26.15,26.16,34400.0,21.613,21.6378,21.613,21.6213,34400.0
2011-07-06 11:15:00,26.16,26.18,26.16,26.17,35800.0,21.6213,21.6378,21.6213,21.6295,35800.0
2011-07-06 11:20:00,26.17,26.18,26.16,26.17,40700.0,21.6295,21.6378,21.6213,21.6295,40700.0
2011-07-06 11:25:00,26.16,26.17,26.15,26.17,64300.0,21.6213,21.6295,21.613,21.6295,64300.0
2011-07-06 11:30:00,26.17,26.19,26.16,26.17,87800.0,21.6295,21.6461,21.6213,21.6295,87800.0
2011-07-06 11:35:00,26.18,26.21,26.17,26.2,140800.0,21.6378,21.6626,21.6295,21.6543,140800.0
2011-07-06 11:40:00,26.21,26.25,26.2,26.23,93400.0,21.6626,21.6956,21.6543,21.6791,93400.0
2011-07-06 11:45:00,26.24,26.24,26.23,26.23,17200.0,21.6874,21.6874,21.6791,21.6791,17200.0
2011-07-06 11:50:00,26.24,26.25,26.23,26.25,41600.0,21.6874,21.6956,21.6791,21.6956,41600.0
2011-07-06 11:55:00,26.24,26.27,26.24,26.26,126100.0,21.6874,21.7122,21.6874,21.7039,126100.0
2011-07-06 12:00:00,26.25,26.26,26.24,26.25,9900.0,21.6956,21.7039,21.6874,21.6956,9900.0
2011-07-06 12:05:00,26.24,26.25,26.23,26.24,29100.0,21.6874,21.6956,21.6791,21.6874,29100.0
2011-07-06 12:10:00,26.23,26.25,26.23,26.25,24300.0,21.6791,21.6956,21.6791,21.6956,24300.0
2011-07-06 12:15:00,26.25,26.25,26.24,26.25,38000.0,21.6956,21.6956,21.6874,21.6956,38000.0
2011-07-06 12:20:00,26.25,26.26,26.24,26.25,43700.0,21.6956,21.7039,21.6874,21.6956,43700.0
2011-07-06 12:25:00,26.25,26.26,26.24,26.26,17900.0,21.6956,21.7039,21.6874,21.7039,17900.0
2011-07-06 12:30:00,26.26,26.26,26.25,26.25,18400.0,21.7039,21.7039,21.6956,21.6956,18400.0
2011-07-06 12:35:00,26.25,26.29,26.25,26.29,70900.0,21.6956,21.7287,21.6956,21.7287,70900.0
2011-07-06 12:40:00,26.29,26.3,26.28,26.29,19500.0,21.7287,21.737,21.7204,21.7287,19500.0
2011-07-06 12:45:00,26.29,26.29,26.28,26.29,11000.0,21.7287,21.7287,21.7204,21.7287,11000.0
2011-07-06 12:50:00,26.29,26.29,26.28,26.29,14000.0,21.7287,21.7287,21.7204,21.7287,14000.0
2011-07-06 12:55:00,26.3,26.32,26.29,26.32,29800.0,21.737,21.7535,21.7287,21.7535,29800.0
2011-07-06 13:00:00,26.33,26.33,26.3,26.3,34100.0,21.7618,21.7618,21.737,21.737,34100.0
2011-07-06 13:05:00,26.3,26.3,26.28,26.28,4800.0,21.737,21.737,21.7204,21.7204,4800.0
2011-07-06 13:10:00,26.29,26.29,26.27,26.27,25000.0,21.7287,21.7287,21.7122,21.7122,25000.0
2011-07-06 13:15:00,26.27,26.29,26.27,26.28,26500.0,21.7122,21.7287,21.7122,21.7204,26500.0
2011-07-06 13:20:00,26.27,26.28,26.25,26.26,12900.0,21.7122,21.7204,21.6956,21.7039,12900.0
2011-07-06 13:25:00,26.26,26.26,26.25,26.25,21900.0,21.7039,21.7039,21.6956,21.6956,21900.0
2011-07-06 13:30:00,26.26,26.26,26.25,26.25,11000.0,21.7039,21.7039,21.6956,21.6956,11000.0
2011-07-06 13:35:00,26.25,26.25,26.24,26.24,6900.0,21.6956,21.6956,21.6874,21.6874,6900.0
2011-07-06 13:40:00,26.24,26.27,26.24,26.27,69400.0,21.6874,21.7122,21.6874,21.7122,69400.0
2011-07-06 13:45:00,26.27,26.28,26.26,26.26,17100.0,21.7122,21.7204,21.7039,21.7039,17100.0
2011-07-06 13:50:00,26.26,26.27,26.25,26.26,11000.0,21.7039,21.7122,21.6956,21.7039,11000.0
2011-07-06 13:55:00,26.26,26.28,26.25,26.28,35100.0,21.7039,21.7204,21.6956,21.7204,35100.0
2011-07-06 14:00:00,26.27,26.28,26.27,26.27,4200.0,21.7122,21.7204,21.7122,21.7122,4200.0
2011-07-06 14:05:00,26.27,26.28,26.22,26.22,33200.0,21.7122,21.7204,21.6709,21.6709,33200.0
2011-07-06 14:10:00,26.22,26.23,26.21,26.21,16400.0,21.6709,21.6791,21.6626,21.6626,16400.0
2011-07-06 14:15:00,26.21,26.23,26.21,26.22,60200.0,21.6626,21.6791,21.6626,21.6709,60200.0
2011-07-06 14:20:00,26.23,26.23,26.19,26.2,84900.0,21.6791,21.6791,21.6461,21.6543,84900.0
2011-07-06 14:25:00,26.2,26.22,26.2,26.22,208700.0,21.6543,21.6709,21.6543,21.6709,208700.0
2011-07-06 14:30:00,26.21,26.22,26.2,26.21,20900.0,21.6626,21.6709,21.6543,21.6626,20900.0
2011-07-06 14:35:00,26.21,26.24,26.21,26.24,58600.0,21.6626,21.6874,21.6626,21.6874,58600.0
2011-07-06 14:40:00,26.24,26.24,26.22,26.24,26100.0,21.6874,21.6874,21.6709,21.6874,26100.0
2011-07-06 14:45:00,26.24,26.27,26.23,26.25,71900.0,21.6874,21.7122,21.6791,21.6956,71900.0
2011-07-06 14:50:00,26.26,26.27,26.25,26.26,47800.0,21.7039,21.7122,21.6956,21.7039,47800.0
2011-07-06 14:55:00,26.26,26.26,26.21,26.21,174100.0,21.7039,21.7039,21.6626,21.6626,174100.0
2011-07-06 15:00:00,26.21,26.24,26.21,26.21,217100.0,21.6626,21.6874,21.6626,21.6626,217100.0
2011-07-06 15:05:00,26.21,26.24,26.19,26.24,211900.0,21.6626,21.6874,21.6461,21.6874,211900.0
2011-07-06 15:10:00,26.25,26.25,26.21,26.23,63700.0,21.6956,21.6956,21.6626,21.6791,63700.0
2011-07-06 15:15:00,26.22,26.24,26.22,26.23,35700.0,21.6709,21.6874,21.6709,21.6791,35700.0
2011-07-06 15:20:00,26.23,26.25,26.23,26.25,69500.0,21.6791,21.6956,21.6791,21.6956,69500.0
2011-07-06 15:25:00,26.25,26.26,26.24,26.26,35900.0,21.6956,21.7039,21.6874,21.7039,35900.0
2011-07-06 15:30:00,26.26,26.26,26.23,26.25,41600.0,21.7039,21.7039,21.6791,21.6956,41600.0
2011-07-06 15:35:00,26.24,26.25,26.22,26.24,39200.0,21.6874,21.6956,21.6709,21.6874,39200.0
2011-07-06 15:40:00,26.25,26.27,26.25,26.27,58300.0,21.6956,21.7122,21.6956,21.7122,58300.0
2011-07-06 15:45:00,26.27,26.28,26.23,26.24,148900.0,21.7122,21.7204,21.6791,21.6874,148900.0
2011-07-06 15:50:00,26.24,26.28,26.24,26.27,516500.0,21.6874,21.7204,21.6874,21.7122,516500.0
2011-07-06 15:55:00,26.26,26.28,26.26,26.28,398200.0,21.7039,21.7204,21.7039,21.7204,398200.0
2011-07-07 09:30:00,26.45,26.48,26.43,26.45,531800.0,21.8609,21.8857,21.8444,21.8609,531800.0
2011-07-07 09:35:00,26.45,26.48,26.45,26.48,291600.0,21.8609,21.8857,21.8609,21.8857,291600.0
2011-07-07 09:40:00,26.48,26.49,26.46,26.48,342200.0,21.8857,21.894,21.8692,21.8857,342200.0
2011-07-07 09:45:00,26.48,26.48,26.45,26.45,195300.0,21.8857,21.8857,21.8609,21.8609,195300.0
2011-07-07 09:50:00,26.45,26.49,26.45,26.47,73800.0,21.8609,21.894,21.8609,21.8775,73800.0
2011-07-07 09:55:00,26.47,26.49,26.47,26.47,51900.0,21.8775,21.894,21.8775,21.8775,51900.0
2011-07-07 10:00:00,26.48,26.49,26.47,26.47,193200.0,21.8857,21.894,21.8775,21.8775,193200.0
2011-07-07 10:05:00,26.48,26.48,26.43,26.44,139800.0,21.8857,21.8857,21.8444,21.8527,139800.0
2011-07-07 10:10:00,26.45,26.47,26.45,26.46,46300.0,21.8609,21.8775,21.8609,21.8692,46300.0
2011-07-07 10:15:00,26.47,26.5,26.47,26.49,51000.0,21.8775,21.9023,21.8775,21.894,51000.0
2011-07-07 10:20:00,26.48,26.49,26.46,26.49,26400.0,21.8857,21.894,21.8692,21.894,26400.0
2011-07-07 10:25:00,26.48,26.51,26.48,26.51,48400.0,21.8857,21.9105,21.8857,21.9105,48400.0
2011-07-07 10:30:00,26.5,26.53,26.5,26.52,114200.0,21.9023,21.9271,21.9023,21.9188,114200.0
2011-07-07 10:35:00,26.52,26.55,26.52,26.53,331100.0,21.9188,21.9436,21.9188,21.9271,331100.0
2011-07-07 10:40:00,26.53,26.56,26.53,26.54,83300.0,21.9271,21.9519,21.9271,21.9353,83300.0
2011-07-07 10:45:00,26.55,26.56,26.52,26.54,95500.0,21.9436,21.9519,21.9188,21.9353,95500.0
2011-07-07 10:50:00,26.54,26.54,26.52,26.52,5300.0,21.9353,21.9353,21.9188,21.9188,5300.0
2011-07-07 10:55:00,26.52,26.54,26.52,26.54,16600.0,21.9188,21.9353,21.9188,21.9353,16600.0
2011-07-07 11:00:00,26.54,26.55,26.52,26.54,69300.0,21.9353,21.9436,21.9188,21.9353,69300.0
2011-07-07 11:05:00,26.54,26.54,26.51,26.53,131900.0,21.9353,21.9353,21.9105,21.9271,131900.0
2011-07-07 11:10:00,26.53,26.54,26.51,26.52,14700.0,21.9271,21.9353,21.9105,21.9188,14700.0
2011-07-07 11:15:00,26.52,26.52,26.51,26.52,21100.0,21.9188,21.9188,21.9105,21.9188,21100.0
2011-07-07 11:20:00,26.51,26.52,26.5,26.52,49600.0,21.9105,21.9188,21.9023,21.9188,49600.0
2011-07-07 11:25:00,26.52,26.52,26.51,26.52,90600.0,21.9188,21.9188,21.9105,21.9188,90600.0
2011-07-07 11:30:00,26.52,26.52,26.5,26.52,82100.0,21.9188,21.9188,21.9023,21.9188,82100.0
2011-07-07 11:35:00,26.52,26.52,26.5,26.51,69300.0,21.9188,21.9188,21.9023,21.9105,69300.0
2011-07-07 11:40:00,26.51,26.52,26.5,26.52,26500.0,21.9105,21.9188,21.9023,21.9188,26500.0
2011-07-07 11:45:00,26.52,26.53,26.51,26.52,24100.0,21.9188,21.9271,21.9105,21.9188,24100.0
2011-07-07 11:50:00,26.52,26.53,26.51,26.53,40400.0,21.9188,21.9271,21.9105,21.9271,40400.0
2011-07-07 11:55:00,26.53,26.54,26.52,26.54,145500.0,21.9271,21.9353,21.9188,21.9353,145500.0
2011-07-07 12:00:00,26.54,26.54,26.52,26.53,121200.0,21.9353,21.9353,21.9188,21.9271,121200.0
2011-07-07 12:05:00,26.53,26.53,26.52,26.53,15700.0,21.9271,21.9271,21.9188,21.9271,15700.0
2011-07-07 12:10:00,26.54,26.55,26.54,26.55,37600.0,21.9353,21.9436,21.9353,21.9436,37600.0
2011-07-07 12:15:00,26.55,26.55,26.53,26.54,21200.0,21.9436,21.9436,21.9271,21.9353,21200.0
2011-07-07 12:20:00,26.54,26.55,26.53,26.55,33900.0,21.9353,21.9436,21.9271,21.9436,33900.0
2011-07-07 12:25:00,26.55,26.55,26.54,26.55,13200.0,21.9436,21.9436,21.9353,21.9436,13200.0
2011-07-07 12:30:00,26.55,26.55,26.53,26.53,20800.0,21.9436,21.9436,21.9271,21.9271,20800.0
2011-07-07 12:35:00,26.53,26.53,26.52,26.53,15600.0,21.9271,21.9271,21.9188,21.9271,15600.0
2011-07-07 12:40:00,26.53,26.55,26.53,26.55,19100.0,21.9271,21.9436,21.9271,21.9436,19100.0
2011-07-07 12:45:00,26.54,26.56,26.54,26.55,24700.0,21.9353,21.9519,21.9353,21.9436,24700.0
2011-07-07 12:50:00,26.55,26.55,26.54,26.55,12600.0,21.9436,21.9436,21.9353,21.9436,12600.0
2011-07-07 12:55:00,26.55,26.56,26.55,26.55,20000.0,21.9436,21.9519,21.9436,21.9436,20000.0
2011-07-07 13:00:00,26.54,26.55,26.54,26.55,21600.0,21.9353,21.9436,21.9353,21.9436,21600.0
2011-07-07 13:05:00,26.56,26.59,26.55,26.59,196100.0,21.9519,21.9767,21.9436,21.9767,196100.0
2011-07-07 13:10:00,26.59,26.59,26.58,26.59,21800.0,21.9767,21.9767,21.9684,21.9767,21800.0
2011-07-07 13:15:00,26.59,26.6,26.58,26.59,127000.0,21.9767,21.9849,21.9684,21.9767,127000.0
2011-07-07 13:20:00,26.6,26.6,26.59,26.59,89200.0,21.9849,21.9849,21.9767,21.9767,89200.0
2011-07-07 13:25:00,26.59,26.59,26.57,26.58,141400.0,21.9767,21.9767,21.9601,21.9684,141400.0
2011-07-07 13:30:00,26.59,26.59,26.57,26.58,31400.0,21.9767,21.9767,21.9601,21.9684,31400.0
2011-07-07 13:35:00,26.58,26.59,26.57,26.59,27200.0,21.9684,21.9767,21.9601,21.9767,27200.0
2011-07-07 13:40:00,26.59,26.59,26.58,26.58,647300.0,21.9767,21.9767,21.9684,21.9684,647300.0
2011-07-07 13:45:00,26.59,26.59,26.57,26.57,211500.0,21.9767,21.9767,21.9601,21.9601,211500.0
2011-07-07 13:50:00,26.57,26.6,26.57,26.6,93700.0,21.9601,21.9849,21.9601,21.9849,93700.0
2011-07-07 13:55:00,26.6,26.6,26.57,26.58,110700.0,21.9849,21.9849,21.9601,21.9684,110700.0
2011-07-07 14:00:00,26.58,26.59,26.57,26.58,885900.0,21.9684,21.9767,21.9601,21.9684,885900.0
2011-07-07 14:05:00,26.59,26.59,26.58,26.59,74700.0,21.9767,21.9767,21.9684,21.9767,74700.0
2011-07-07 14:10:00,26.58,26.6,26.58,26.6,409400.0,21.9684,21.9849,21.9684,21.9849,409400.0
2011-07-07 14:15:00,26.6,26.62,26.59,26.61,145400.0,21.9849,22.0015,21.9767,21.9932,145400.0
2011-07-07 14:20:00,26.62,26.63,26.61,26.62,656300.0,22.0015,22.0097,21.9932,22.0015,656300.0
2011-07-07 14:25:00,26.62,26.64,26.62,26.64,208000.0,22.0015,22.018,22.0015,22.018,208000.0
2011-07-07 14:30:00,26.63,26.65,26.63,26.64,136200.0,22.0097,22.0262,22.0097,22.018,136200.0
2011-07-07 14:35:00,26.65,26.65,26.64,26.65,41300.0,22.0262,22.0262,22.018,22.0262,41300.0
2011-07-07 14:40:00,26.64,26.65,26.64,26.65,26800.0,22.018,22.0262,22.018,22.0262,26800.0
2011-07-07 14:45:00,26.64,26.65,26.63,26.64,57500.0,22.018,22.0262,22.0097,22.018,57500.0
2011-07-07 14:50:00,26.63,26.64,26.63,26.63,86400.0,22.0097,22.018,22.0097,22.0097,86400.0
2011-07-07 14:55:00,26.64,26.64,26.62,26.64,107500.0,22.018,22.018,22.0015,22.018,107500.0
2011-07-07 15:00:00,26.63,26.63,26.62,26.63,43500.0,22.0097,22.0097,22.0015,22.0097,43500.0
2011-07-07 15:05:00,26.63,26.64,26.63,26.64,16800.0,22.0097,22.018,22.0097,22.018,16800.0
2011-07-07 15:10:00,26.64,26.65,26.63,26.65,79400.0,22.018,22.0262,22.0097,22.0262,79400.0
2011-07-07 15:15:00,26.65,26.66,26.64,26.65,64500.0,22.0262,22.0345,22.018,22.0262,64500.0
2011-07-07 15:20:00,26.64,26.66,26.64,26.64,23200.0,22.018,22.0345,22.018,22.018,23200.0
2011-07-07 15:25:00,26.64,26.64,26.62,26.64,127000.0,22.018,22.018,22.0015,22.018,127000.0
2011-07-07 15:30:00,26.64,26.64,26.61,26.63,85000.0,22.018,22.018,21.9932,22.0097,85000.0
2011-07-07 15:35:00,26.63,26.64,26.62,26.64,132200.0,22.0097,22.018,22.0015,22.018,132200.0
2011-07-07 15:40:00,26.64,26.64,26.62,26.64,230600.0,22.018,22.018,22.0015,22.018,230600.0
2011-07-07 15:45:00,26.64,26.64,26.6,26.61,163100.0,22.018,22.018,21.9849,21.9932,163100.0
2011-07-07 15:50:00,26.61,26.61,26.6,26.61,334800.0,21.9932,21.9932,21.9849,21.9932,334800.0
2011-07-07 15:55:00,26.61,26.61,26.58,26.59,1258400.0,21.9932,21.9932,21.9684,21.9767,1258400.0
2011-07-08 09:30:00,26.35,26.41,26.31,26.41,492100.0,21.7783,21.8279,21.7452,21.8279,492100.0
2011-07-08 09:35:00,26.41,26.41,26.38,26.39,321500.0,21.8279,21.8279,21.8031,21.8114,321500.0
2011-07-08 09:40:00,26.39,26.43,26.38,26.43,183200.0,21.8114,21.8444,21.8031,21.8444,183200.0
2011-07-08 09:45:00,26.43,26.44,26.38,26.39,589900.0,21.8444,21.8527,21.8031,21.8114,589900.0
2011-07-08 09:50:00,26.39,26.45,26.39,26.44,171900.0,21.8114,21.8609,21.8114,21.8527,171900.0
2011-07-08 09:55:00,26.44,26.45,26.42,26.44,188700.0,21.8527,21.8609,21.8362,21.8527,188700.0
2011-07-08 10:00:00,26.43,26.44,26.39,26.39,171300.0,21.8444,21.8527,21.8114,21.8114,171300.0
2011-07-08 10:05:00,26.39,26.42,26.37,26.39,134000.0,21.8114,21.8362,21.7948,21.8114,134000.0
2011-07-08 10:10:00,26.38,26.38,26.34,26.36,68700.0,21.8031,21.8031,21.77,21.7866,68700.0
2011-07-08 10:15:00,26.36,26.36,26.3,26.31,265300.0,21.7866,21.7866,21.737,21.7452,265300.0
2011-07-08 10:20:00,26.31,26.35,26.3,26.34,56300.0,21.7452,21.7783,21.737,21.77,56300.0
2011-07-08 10:25:00,26.34,26.34,26.32,26.34,88700.0,21.77,21.77,21.7535,21.77,88700.0
2011-07-08 10:30:00,26.34,26.34,26.28,26.3,119400.0,21.77,21.77,21.7204,21.737,119400.0
2011-07-08 10:35:00,26.29,26.33,26.28,26.32,125500.0,21.7287,21.7618,21.7204,21.7535,125500.0
2011-07-08 10:40:00,26.32,26.35,26.32,26.32,37400.0,21.7535,21.7783,21.7535,21.7535,37400.0
2011-07-08 10:45:00,26.32,26.34,26.31,26.31,52200.0,21.7535,21.77,21.7452,21.7452,52200.0
2011-07-08 10:50:00,26.31,26.31,26.29,26.31,156900.0,21.7452,21.7452,21.7287,21.7452,156900.0
2011-07-08 10:55:00,26.31,26.33,26.31,26.31,119000.0,21.7452,21.7618,21.7452,21.7452,119000.0
2011-07-08 11:00:00,26.31,26.31,26.24,26.24,263300.0,21.7452,21.7452,21.6874,21.6874,263300.0
2011-07-08 11:05:00,26.25,26.26,26.24,26.26,144400.0,21.6956,21.7039,21.6874,21.7039,144400.0
2011-07-08 11:10:00,26.26,26.26,26.21,26.21,111200.0,21.7039,21.7039,21.6626,21.6626,111200.0
2011-07-08 11:15:00,26.21,26.25,26.2,26.23,148200.0,21.6626,21.6956,21.6543,21.6791,148200.0
2011-07-08 11:20:00,26.24,26.25,26.24,26.25,122700.0,21.6874,21.6956,21.6874,21.6956,122700.0
2011-07-08 11:25:00,26.26,26.26,26.23,26.23,90800.0,21.7039,21.7039,21.6791,21.6791,90800.0
2011-07-08 11:30:00,26.24,26.24,26.2,26.21,197000.0,21.6874,21.6874,21.6543,21.6626,197000.0
2011-07-08 11:35:00,26.22,26.29,26.21,26.29,122100.0,21.6709,21.7287,21.6626,21.7287,122100.0
2011-07-08 11:40:00,26.29,26.3,26.28,26.3,85400.0,21.7287,21.737,21.7204,21.737,85400.0
2011-07-08 11:45:00,26.3,26.32,26.3,26.3,89400.0,21.737,21.7535,21.737,21.737,89400.0
2011-07-08 11:50:00,26.31,26.31,26.29,26.3,114400.0,21.7452,21.7452,21.7287,21.737,114400.0
2011-07-08 11:55:00,26.3,26.31,26.28,26.29,129200.0,21.737,21.7452,21.7204,21.7287,129200.0
2011-07-08 12:00:00,26.28,26.31,26.28,26.3,189600.0,21.7204,21.7452,21.7204,21.737,189600.0
2011-07-08 12:05:00,26.3,26.32,26.29,26.3,77200.0,21.737,21.7535,21.7287,21.737,77200.0
2011-07-08 12:10:00,26.3,26.3,26.28,26.28,61000.0,21.737,21.737,21.7204,21.7204,61000.0
2011-07-08 12:15:00,26.28,26.29,26.27,26.28,104400.0,21.7204,21.7287,21.7122,21.7204,104400.0
2011-07-08 12:20:00,26.28,26.29,26.27,26.28,132800.0,21.7204,21.7287,21.7122,21.7204,132800.0
2011-07-08 12:25:00,26.29,26.29,26.28,26.29,71500.0,21.7287,21.7287,21.7204,21.7287,71500.0
2011-07-08 12:30:00,26.28,26.3,26.28,26.29,129500.0,21.7204,21.737,21.7204,21.7287,129500.0
2011-07-08 12:35:00,26.3,26.31,26.29,26.31,101400.0,21.737,21.7452,21.7287,21.7452,101400.0
2011-07-08 12:40:00,26.31,26.34,26.3,26.32,63900.0,21.7452,21.77,21.737,21.7535,63900.0
2011-07-08 12:45:00,26.32,26.35,26.32,26.35,253100.0,21.7535,21.7783,21.7535,21.7783,253100.0
2011-07-08 12:50:00,26.34,26.34,26.33,26.34,117600.0,21.77,21.77,21.7618,21.77,117600.0
2011-07-08 12:55:00,26.33,26.35,26.33,26.35,16600.0,21.7618,21.7783,21.7618,21.7783,16600.0
2011-07-08 13:00:00,26.34,26.35,26.31,26.32,116500.0,21.77,21.7783,21.7452,21.7535,116500.0
2011-07-08 13:05:00,26.33,26.34,26.32,26.33,114000.0,21.7618,21.77,21.7535,21.7618,114000.0
2011-07-08 13:10:00,26.33,26.34,26.3,26.3,287200.0,21.7618,21.77,21.737,21.737,287200.0
2011-07-08 13:15:00,26.31,26.32,26.3,26.32,43700.0,21.7452,21.7535,21.737,21.7535,43700.0
2011-07-08 13:20:00,26.32,26.32,26.31,26.32,37000.0,21.7535,21.7535,21.7452,21.7535,37000.0
2011-07-08 13:25:00,26.32,26.35,26.31,26.35,72400.0,21.7535,21.7783,21.7452,21.7783,72400.0
2011-07-08 13:30:00,26.35,26.37,26.35,26.37,60100.0,21.7783,21.7948,21.7783,21.7948,60100.0
2011-07-08 13:35:00,26.38,26.39,26.37,26.38,35500.0,21.8031,21.8114,21.7948,21.8031,35500.0
2011-07-08 13:40:00,26.37,26.39,26.37,26.37,107400.0,21.7948,21.8114,21.7948,21.7948,107400.0
2011-07-08 13:45:00,26.37,26.37,26.33,26.33,42000.0,21.7948,21.7948,21.7618,21.7618,42000.0
2011-07-08 13:50:00,26.34,26.36,26.33,26.36,50300.0,21.77,21.7866,21.7618,21.7866,50300.0
2011-07-08 13:55:00,26.36,26.36,26.33,26.34,21600.0,21.7866,21.7866,21.7618,21.77,21600.0
2011-07-08 14:00:00,26.34,26.35,26.33,26.33,70300.0,21.77,21.7783,21.7618,21.7618,70300.0
2011-07-08 14:05:00,26.33,26.36,26.33,26.36,49500.0,21.7618,21.7866,21.7618,21.7866,49500.0
2011-07-08 14:10:00,26.36,26.37,26.34,26.34,18700.0,21.7866,21.7948,21.77,21.77,18700.0
2011-07-08 14:15:00,26.34,26.35,26.3,26.33,76600.0,21.77,21.7783,21.737,21.7618,76600.0
2011-07-08 14:20:00,26.33,26.33,26.31,26.32,75100.0,21.7618,21.7618,21.7452,21.7535,75100.0
2011-07-08 14:25:00,26.32,26.33,26.32,26.32,30900.0,21.7535,21.7618,21.7535,21.7535,30900.0
2011-07-08 14:30:00,26.33,26.36,26.33,26.34,207500.0,21.7618,21.7866,21.7618,21.77,207500.0
2011-07-08 14:35:00,26.35,26.35,26.33,26.34,60500.0,21.7783,21.7783,21.7618,21.77,60500.0
2011-07-08 14:40:00,26.35,26.37,26.33,26.33,56100.0,21.7783,21.7948,21.7618,21.7618,56100.0
2011-07-08 14:45:00,26.34,26.36,26.34,26.35,76500.0,21.77,21.7866,21.77,21.7783,76500.0
2011-07-08 14:50:00,26.35,26.36,26.33,26.34,66100.0,21.7783,21.7866,21.7618,21.77,66100.0
2011-07-08 14:55:00,26.34,26.35,26.34,26.34,17600.0,21.77,21.7783,21.77,21.77,17600.0
2011-07-08 15:00:00,26.35,26.38,26.34,26.37,282800.0,21.7783,21.8031,21.77,21.7948,282800.0
2011-07-08 15:05:00,26.38,26.39,26.37,26.37,80800.0,21.8031,21.8114,21.7948,21.7948,80800.0
2011-07-08 15:10:00,26.37,26.38,26.36,26.36,125400.0,21.7948,21.8031,21.7866,21.7866,125400.0
2011-07-08 15:15:00,26.36,26.37,26.35,26.35,48800.0,21.7866,21.7948,21.7783,21.7783,48800.0
2011-07-08 15:20:00,26.35,26.35,26.33,26.34,92400.0,21.7783,21.7783,21.7618,21.77,92400.0
2011-07-08 15:25:00,26.35,26.38,26.34,26.37,79300.0,21.7783,21.8031,21.77,21.7948,79300.0
2011-07-08 15:30:00,26.37,26.41,26.36,26.39,137900.0,21.7948,21.8279,21.7866,21.8114,137900.0
2011-07-08 15:35:00,26.39,26.43,26.39,26.43,45500.0,21.8114,21.8444,21.8114,21.8444,45500.0
2011-07-08 15:40:00,26.43,26.45,26.42,26.45,104100.0,21.8444,21.8609,21.8362,21.8609,104100.0
2011-07-08 15:45:00,26.44,26.45,26.43,26.44,196900.0,21.8527,21.8609,21.8444,21.8527,196900.0
2011-07-08 15:50:00,26.45,26.46,26.43,26.46,216200.0,21.8609,21.8692,21.8444,21.8692,216200.0
2011-07-08 15:55:00,26.46,26.47,26.45,26.46,626500.0,21.8692,21.8775,21.8609,21.8692,626500.0
2011-07-11 09:30:00,26.18,26.25,26.16,26.24,1052600.0,21.6378,21.6956,21.6213,21.6874,1052600.0
2011-07-11 09:35:00,26.24,26.24,26.2,26.21,147900.0,21.6874,21.6874,21.6543,21.6626,147900.0
2011-07-11 09:40:00,26.21,26.23,26.19,26.22,385800.0,21.6626,21.6791,21.6461,21.6709,385800.0
2011-07-11 09:45:00,26.21,26.25,26.19,26.24,177700.0,21.6626,21.6956,21.6461,21.6874,177700.0
2011-07-11 09:50:00,26.25,26.3,26.24,26.28,36800.0,21.6956,21.737,21.6874,21.7204,36800.0
2011-07-11 09:55:00,26.28,26.31,26.26,26.26,64700.0,21.7204,21.7452,21.7039,21.7039,64700.0
2011-07-11 10:00:00,26.26,26.27,26.23,26.24,63800.0,21.7039,21.7122,21.6791,21.6874,63800.0
2011-07-11 10:05:00,26.24,26.26,26.21,26.21,234800.0,21.6874,21.7039,21.6626,21.6626,234800.0
2011-07-11 10:10:00,26.21,26.23,26.19,26.23,100200.0,21.6626,21.6791,21.6461,21.6791,100200.0
2011-07-11 10:15:00,26.24,26.24,26.16,26.16,154700.0,21.6874,21.6874,21.6213,21.6213,154700.0
2011-07-11 10:20:00,26.16,26.18,26.14,26.18,148400.0,21.6213,21.6378,21.6047,21.6378,148400.0
2011-07-11 10:25:00,26.18,26.18,26.15,26.16,22400.0,21.6378,21.6378,21.613,21.6213,22400.0
2011-07-11 10:30:00,26.16,26.18,26.14,26.14,276900.0,21.6213,21.6378,21.6047,21.6047,276900.0
2011-07-11 10:35:00,26.14,26.15,26.12,26.13,111400.0,21.6047,21.613,21.5882,21.5965,111400.0
2011-07-11 10:40:00,26.13,26.13,26.1,26.1,38900.0,21.5965,21.5965,21.5717,21.5717,38900.0
2011-07-11 10:45:00,26.1,26.13,26.09,26.12,76300.0,21.5717,21.5965,21.5634,21.5882,76300.0
2011-07-11 10:50:00,26.13,26.14,26.11,26.12,96700.0,21.5965,21.6047,21.5799,21.5882,96700.0
2011-07-11 10:55:00,26.12,26.12,26.06,26.06,46200.0,21.5882,21.5882,21.5386,21.5386,46200.0
2011-07-11 11:00:00,26.06,26.07,26.02,26.02,88400.0,21.5386,21.5469,21.5056,21.5056,88400.0
2011-07-11 11:05:00,26.02,26.06,26.02,26.05,148300.0,21.5056,21.5386,21.5056,21.5303,148300.0
2011-07-11 11:10:00,26.06,26.06,26.03,26.05,40300.0,21.5386,21.5386,21.5138,21.5303,40300.0
2011-07-11 11:15:00,26.05,26.07,26.05,26.05,68800.0,21.5303,21.5469,21.5303,21.5303,68800.0
2011-07-11 11:20:00,26.06,26.1,26.05,26.08,57700.0,21.5386,21.5717,21.5303,21.5551,57700.0
2011-07-11 11:25:00,26.09,26.1,26.07,26.1,69000.0,21.5634,21.5717,21.5469,21.5717,69000.0
2011-07-11 11:30:00,26.1,26.12,26.09,26.11,187800.0,21.5717,21.5882,21.5634,21.5799,187800.0
2011-07-11 11:35:00,26.11,26.11,26.07,26.07,35400.0,21.5799,21.5799,21.5469,21.5469,35400.0
2011-07-11 11:40:00,26.07,26.09,26.07,26.08,51200.0,21.5469,21.5634,21.5469,21.5551,51200.0
2011-07-11 11:45:00,26.08,26.1,26.08,26.1,83100.0,21.5551,21.5717,21.5551,21.5717,83100.0
2011-07-11 11:50:00,26.1,26.12,26.09,26.11,62000.0,21.5717,21.5882,21.5634,21.5799,62000.0
2011-07-11 11:55:00,26.11,26.12,26.09,26.09,216200.0,21.5799,21.5882,21.5634,21.5634,216200.0
2011-07-11 12:00:00,26.09,26.09,26.07,26.07,46600.0,21.5634,21.5634,21.5469,21.5469,46600.0
2011-07-11 12:05:00,26.07,26.07,26.06,26.06,13900.0,21.5469,21.5469,21.5386,21.5386,13900.0
2011-07-11 12:10:00,26.06,26.07,26.05,26.05,21000.0,21.5386,21.5469,21.5303,21.5303,21000.0
2011-07-11 12:15:00,26.05,26.1,26.05,26.1,68700.0,21.5303,21.5717,21.5303,21.5717,68700.0
2011-07-11 12:20:00,26.09,26.1,26.08,26.08,18500.0,21.5634,21.5717,21.5551,21.5551,18500.0
2011-07-11 12:25:00,26.08,26.1,26.08,26.09,52100.0,21.5551,21.5717,21.5551,21.5634,52100.0
2011-07-11 12:30:00,26.09,26.1,26.07,26.07,27400.0,21.5634,21.5717,21.5469,21.5469,27400.0
2011-07-11 12:35:00,26.07,26.08,26.06,26.07,27300.0,21.5469,21.5551,21.5386,21.5469,27300.0
2011-07-11 12:40:00,26.08,26.09,26.07,26.08,34200.0,21.5551,21.5634,21.5469,21.5551,34200.0
2011-07-11 12:45:00,26.08,26.08,26.04,26.04,81900.0,21.5551,21.5551,21.5221,21.5221,81900.0
2011-07-11 12:50:00,26.04,26.05,26.03,26.05,26300.0,21.5221,21.5303,21.5138,21.5303,26300.0
2011-07-11 12:55:00,26.04,26.05,26.04,26.05,13200.0,21.5221,21.5303,21.5221,21.5303,13200.0
2011-07-11 13:00:00,26.05,26.06,26.04,26.04,11300.0,21.5303,21.5386,21.5221,21.5221,11300.0
2011-07-11 13:05:00,26.04,26.05,26.02,26.02,160200.0,21.5221,21.5303,21.5056,21.5056,160200.0
2011-07-11 13:10:00,26.02,26.03,26.01,26.01,85500.0,21.5056,21.5138,21.4973,21.4973,85500.0
2011-07-11 13:15:00,26.01,26.02,25.97,25.98,119700.0,21.4973,21.5056,21.4642,21.4725,119700.0
2011-07-11 13:20:00,25.98,26.02,25.98,26.01,35200.0,21.4725,21.5056,21.4725,21.4973,35200.0
2011-07-11 13:25:00,26.01,26.02,26.0,26.02,28900.0,21.4973,21.5056,21.489,21.5056,28900.0
2011-07-11 13:30:00,26.02,26.03,26.01,26.02,22000.0,21.5056,21.5138,21.4973,21.5056,22000.0
2011-07-11 13:35:00,26.02,26.02,26.0,26.01,50200.0,21.5056,21.5056,21.489,21.4973,50200.0
2011-07-11 13:40:00,26.01,26.01,25.99,26.01,43000.0,21.4973,21.4973,21.4808,21.4973,43000.0
2011-07-11 13:45:00,26.01,26.03,26.0,26.03,38400.0,21.4973,21.5138,21.489,21.5138,38400.0
2011-07-11 13:50:00,26.03,26.04,26.02,26.02,17600.0,21.5138,21.5221,21.5056,21.5056,17600.0
2011-07-11 13:55:00,26.03,26.04,26.02,26.03,20800.0,21.5138,21.5221,21.5056,21.5138,20800.0
2011-07-11 14:00:00,26.04,26.05,26.03,26.04,88900.0,21.5221,21.5303,21.5138,21.5221,88900.0
2011-07-11 14:05:00,26.04,26.04,26.02,26.02,42600.0,21.5221,21.5221,21.5056,21.5056,42600.0
2011-07-11 14:10:00,26.02,26.03,26.0,26.0,20800.0,21.5056,21.5138,21.489,21.489,20800.0
2011-07-11 14:15:00,26.0,26.0,25.98,25.98,156700.0,21.489,21.489,21.4725,21.4725,156700.0
2011-07-11 14:20:00,25.98,26.01,25.97,25.97,37500.0,21.4725,21.4973,21.4642,21.4642,37500.0
2011-07-11 14:25:00,25.98,25.99,25.97,25.98,32800.0,21.4725,21.4808,21.4642,21.4725,32800.0
2011-07-11 14:30:00,25.99,25.99,25.94,25.95,148900.0,21.4808,21.4808,21.4394,21.4477,148900.0
2011-07-11 14:35:00,25.95,25.99,25.95,25.99,60100.0,21.4477,21.4808,21.4477,21.4808,60100.0
2011-07-11 14:40:00,26.0,26.0,25.98,25.99,136400.0,21.489,21.489,21.4725,21.4808,136400.0
2011-07-11 14:45:00,25.99,25.99,25.98,25.98,28600.0,21.4808,21.4808,21.4725,21.4725,28600.0
2011-07-11 14:50:00,25.98,25.99,25.96,25.98,42400.0,21.4725,21.4808,21.456,21.4725,42400.0
2011-07-11 14:55:00,25.97,25.99,25.96,25.98,34200.0,21.4642,21.4808,21.456,21.4725,34200.0
2011-07-11 15:00:00,25.99,26.01,25.99,26.0,69700.0,21.4808,21.4973,21.4808,21.489,69700.0
2011-07-11 15:05:00,26.0,26.0,25.94,25.94,90700.0,21.489,21.489,21.4394,21.4394,90700.0
2011-07-11 15:10:00,25.95,25.97,25.94,25.96,88600.0,21.4477,21.4642,21.4394,21.456,88600.0
2011-07-11 15:15:00,25.96,25.97,25.94,25.94,41800.0,21.456,21.4642,21.4394,21.4394,41800.0
2011-07-11 15:20:00,25.94,25.99,25.94,25.96,103900.0,21.4394,21.4808,21.4394,21.456,103900.0
2011-07-11 15:25:00,25.96,26.0,25.94,26.0,98200.0,21.456,21.489,21.4394,21.489,98200.0
2011-07-11 15:30:00,26.01,26.02,26.0,26.01,211800.0,21.4973,21.5056,21.489,21.4973,211800.0
2011-07-11 15:35:00,26.0,26.01,25.97,25.99,98400.0,21.489,21.4973,21.4642,21.4808,98400.0
2011-07-11 15:40:00,25.99,26.03,25.99,26.01,273300.0,21.4808,21.5138,21.4808,21.4973,273300.0
2011-07-11 15:45:00,26.01,26.02,25.96,25.97,445400.0,21.4973,21.5056,21.456,21.4642,445400.0
2011-07-11 15:50:00,25.96,25.97,25.94,25.96,652000.0,21.456,21.4642,21.4394,21.456,652000.0
2011-07-11 15:55:00,25.96,26.02,25.96,26.02,1874500.0,21.456,21.5056,21.456,21.5056,1874500.0
2011-07-12 09:30:00,25.95,25.98,25.89,25.92,335500.0,21.4477,21.4725,21.3981,21.4229,335500.0
2011-07-12 09:35:00,25.93,25.93,25.84,25.88,737300.0,21.4312,21.4312,21.3568,21.3898,737300.0
2011-07-12 09:40:00,25.88,25.9,25.85,25.85,242700.0,21.3898,21.4064,21.365,21.365,242700.0
2011-07-12 09:45:00,25.86,25.86,25.78,25.81,277700.0,21.3733,21.3733,21.3072,21.332,277700.0
2011-07-12 09:50:00,25.82,25.83,25.77,25.77,224700.0,21.3403,21.3485,21.2989,21.2989,224700.0
2011-07-12 09:55:00,25.78,25.87,25.78,25.86,137300.0,21.3072,21.3816,21.3072,21.3733,137300.0
2011-07-12 10:00:00,25.86,25.92,25.85,25.92,108800.0,21.3733,21.4229,21.365,21.4229,108800.0
2011-07-12 10:05:00,25.92,25.94,25.9,25.93,141600.0,21.4229,21.4394,21.4064,21.4312,141600.0
2011-07-12 10:10:00,25.92,25.92,25.88,25.88,102700.0,21.4229,21.4229,21.3898,21.3898,102700.0
2011-07-12 10:15:00,25.88,25.92,25.88,25.91,30300.0,21.3898,21.4229,21.3898,21.4146,30300.0
2011-07-12 10:20:00,25.91,25.95,25.9,25.9,49600.0,21.4146,21.4477,21.4064,21.4064,49600.0
2011-07-12 10:25:00,25.89,25.9,25.86,25.9,144200.0,21.3981,21.4064,21.3733,21.4064,144200.0
2011-07-12 10:30:00,25.91,25.92,25.87,25.92,62700.0,21.4146,21.4229,21.3816,21.4229,62700.0
2011-07-12 10:35:00,25.92,25.95,25.91,25.94,75900.0,21.4229,21.4477,21.4146,21.4394,75900.0
2011-07-12 10:40:00,25.93,25.94,25.9,25.91,18000.0,21.4312,21.4394,21.4064,21.4146,18000.0
2011-07-12 10:45:00,25.91,25.93,25.87,25.88,72200.0,21.4146,21.4312,21.3816,21.3898,72200.0
2011-07-12 10:50:00,25.87,25.87,25.82,25.83,42600.0,21.3816,21.3816,21.3403,21.3485,42600.0
2011-07-12 10:55:00,25.83,25.86,25.82,25.86,75000.0,21.3485,21.3733,21.3403,21.3733,75000.0
2011-07-12 11:00:00,25.87,25.9,25.86,25.89,76200.0,21.3816,21.4064,21.3733,21.3981,76200.0
2011-07-12 11:05:00,25.89,25.9,25.87,25.89,54600.0,21.3981,21.4064,21.3816,21.3981,54600.0
2011-07-12 11:10:00,25.88,25.9,25.88,25.88,61500.0,21.3898,21.4064,21.3898,21.3898,61500.0
2011-07-12 11:15:00,25.88,25.88,25.86,25.88,498600.0,21.3898,21.3898,21.3733,21.3898,498600.0
2011-07-12 11:20:00,25.87,25.93,25.87,25.93,61900.0,21.3816,21.4312,21.3816,21.4312,61900.0
2011-07-12 11:25:00,25.93,25.94,25.91,25.91,72900.0,21.4312,21.4394,21.4146,21.4146,72900.0
2011-07-12 11:30:00,25.9,25.92,25.89,25.91,89900.0,21.4064,21.4229,21.3981,21.4146,89900.0
2011-07-12 11:35:00,25.91,25.91,25.9,25.9,29200.0,21.4146,21.4146,21.4064,21.4064,29200.0
2011-07-12 11:40:00,25.89,25.96,25.89,25.96,49800.0,21.3981,21.456,21.3981,21.456,49800.0
2011-07-12 11:45:00,25.96,25.97,25.93,25.94,37400.0,21.456,21.4642,21.4312,21.4394,37400.0
2011-07-12 11:50:00,25.94,25.94,25.9,25.9,27400.0,21.4394,21.4394,21.4064,21.4064,27400.0
2011-07-12 11:55:00,25.91,25.91,25.9,25.91,17300.0,21.4146,21.4146,21.4064,21.4146,17300.0
2011-07-12 12:00:00,25.91,25.92,25.88,25.89,44600.0,21.4146,21.4229,21.3898,21.3981,44600.0
2011-07-12 12:05:00,25.9,25.94,25.9,25.94,115300.0,21.4064,21.4394,21.4064,21.4394,115300.0
2011-07-12 12:10:00,25.94,25.94,25.92,25.92,48600.0,21.4394,21.4394,21.4229,21.4229,48600.0
2011-07-12 12:15:00,25.91,25.92,25.89,25.91,84900.0,21.4146,21.4229,21.3981,21.4146,84900.0
2011-07-12 12:20:00,25.91,25.91,25.9,25.91,800.0,21.4146,21.4146,21.4064,21.4146,800.0
2011-07-12 12:25:00,25.91,25.91,25.88,25.88,42400.0,21.4146,21.4146,21.3898,21.3898,42400.0
2011-07-12 12:30:00,25.88,25.89,25.88,25.89,17500.0,21.3898,21.3981,21.3898,21.3981,17500.0
2011-07-12 12:35:00,25.89,25.89,25.87,25.87,28400.0,21.3981,21.3981,21.3816,21.3816,28400.0
2011-07-12 12:40:00,25.87,25.88,25.87,25.87,77100.0,21.3816,21.3898,21.3816,21.3816,77100.0
2011-07-12 12:45:00,25.87,25.89,25.87,25.88,33900.0,21.3816,21.3981,21.3816,21.3898,33900.0
2011-07-12 12:50:00,25.89,25.89,25.88,25.88,7700.0,21.3981,21.3981,21.3898,21.3898,7700.0
2011-07-12 12:55:00,25.88,25.89,25.88,25.89,7200.0,21.3898,21.3981,21.3898,21.3981,7200.0
2011-07-12 13:00:00,25.89,25.9,25.87,25.9,26000.0,21.3981,21.4064,21.3816,21.4064,26000.0
2011-07-12 13:05:00,25.89,25.94,25.89,25.93,100500.0,21.3981,21.4394,21.3981,21.4312,100500.0
2011-07-12 13:10:00,25.93,25.95,25.93,25.94,26800.0,21.4312,21.4477,21.4312,21.4394,26800.0
2011-07-12 13:15:00,25.93,25.93,25.89,25.91,48800.0,21.4312,21.4312,21.3981,21.4146,48800.0
2011-07-12 13:20:00,25.91,25.92,25.91,25.92,9700.0,21.4146,21.4229,21.4146,21.4229,9700.0
2011-07-12 13:25:00,25.92,25.92,25.87,25.87,36200.0,21.4229,21.4229,21.3816,21.3816,36200.0
2011-07-12 13:30:00,25.87,25.89,25.86,25.89,23300.0,21.3816,21.3981,21.3733,21.3981,23300.0
2011-07-12 13:35:00,25.88,25.9,25.88,25.9,33300.0,21.3898,21.4064,21.3898,21.4064,33300.0
2011-07-12 13:40:00,25.9,25.9,25.88,25.89,16500.0,21.4064,21.4064,21.3898,21.3981,16500.0
2011-07-12 13:45:00,25.89,25.92,25.89,25.91,13600.0,21.3981,21.4229,21.3981,21.4146,13600.0
2011-07-12 13:50:00,25.91,25.91,25.9,25.9,27900.0,21.4146,21.4146,21.4064,21.4064,27900.0
2011-07-12 13:55:00,25.89,25.9,25.89,25.9,31100.0,21.3981,21.4064,21.3981,21.4064,31100.0
2011-07-12 14:00:00,25.89,25.94,25.89,25.92,167300.0,21.3981,21.4394,21.3981,21.4229,167300.0
2011-07-12 14:05:00,25.92,25.95,25.91,25.95,15600.0,21.4229,21.4477,21.4146,21.4477,15600.0
2011-07-12 14:10:00,25.96,26.03,25.96,25.99,164600.0,21.456,21.5138,21.456,21.4808,164600.0
2011-07-12 14:15:00,26.0,26.03,26.0,26.02,163200.0,21.489,21.5138,21.489,21.5056,163200.0
2011-07-12 14:20:00,26.02,26.04,26.01,26.01,228000.0,21.5056,21.5221,21.4973,21.4973,228000.0
2011-07-12 14:25:00,26.0,26.01,25.98,26.0,53900.0,21.489,21.4973,21.4725,21.489,53900.0
2011-07-12 14:30:00,26.0,26.01,25.96,25.97,501100.0,21.489,21.4973,21.456,21.4642,501100.0
2011-07-12 14:35:00,25.97,25.98,25.94,25.95,66100.0,21.4642,21.4725,21.4394,21.4477,66100.0
2011-07-12 14:40:00,25.95,25.97,25.93,25.94,54200.0,21.4477,21.4642,21.4312,21.4394,54200.0
2011-07-12 14:45:00,25.95,25.96,25.92,25.96,60800.0,21.4477,21.456,21.4229,21.456,60800.0
2011-07-12 14:50:00,25.95,25.95,25.92,25.92,152600.0,21.4477,21.4477,21.4229,21.4229,152600.0
2011-07-12 14:55:00,25.92,25.93,25.9,25.92,116300.0,21.4229,21.4312,21.4064,21.4229,116300.0
2011-07-12 15:00:00,25.92,25.94,25.91,25.93,260400.0,21.4229,21.4394,21.4146,21.4312,260400.0
2011-07-12 15:05:00,25.93,25.94,25.91,25.92,103100.0,21.4312,21.4394,21.4146,21.4229,103100.0
2011-07-12 15:10:00,25.92,25.93,25.88,25.88,135400.0,21.4229,21.4312,21.3898,21.3898,135400.0
2011-07-12 15:15:00,25.88,25.92,25.88,25.92,84300.0,21.3898,21.4229,21.3898,21.4229,84300.0
2011-07-12 15:20:00,25.92,25.94,25.89,25.92,195000.0,21.4229,21.4394,21.3981,21.4229,195000.0
2011-07-12 15:25:00,25.91,25.91,25.85,25.89,158700.0,21.4146,21.4146,21.365,21.3981,158700.0
2011-07-12 15:30:00,25.89,25.89,25.85,25.88,49700.0,21.3981,21.3981,21.365,21.3898,49700.0
2011-07-12 15:35:00,25.87,25.9,25.85,25.9,72100.0,21.3816,21.4064,21.365,21.4064,72100.0
2011-07-12 15:40:00,25.9,25.9,25.87,25.87,49000.0,21.4064,21.4064,21.3816,21.3816,49000.0
2011-07-12 15:45:00,25.86,25.87,25.79,25.79,236500.0,21.3733,21.3816,21.3155,21.3155,236500.0
2011-07-12 15:50:00,25.79,25.84,25.78,25.81,288300.0,21.3155,21.3568,21.3072,21.332,288300.0
2011-07-12 15:55:00,25.8,25.83,25.79,25.79,951600.0,21.3237,21.3485,21.3155,21.3155,951600.0
2011-07-13 09:30:00,25.93,25.99,25.93,25.97,248500.0,21.4312,21.4808,21.4312,21.4642,248500.0
2011-07-13 09:35:00,25.96,25.98,25.94,25.95,128300.0,21.456,21.4725,21.4394,21.4477,128300.0
2011-07-13 09:40:00,25.94,25.97,25.94,25.96,54700.0,21.4394,21.4642,21.4394,21.456,54700.0
2011-07-13 09:45:00,25.96,25.99,25.95,25.95,106200.0,21.456,21.4808,21.4477,21.4477,106200.0
2011-07-13 09:50:00,25.95,25.96,25.92,25.93,188500.0,21.4477,21.456,21.4229,21.4312,188500.0
2011-07-13 09:55:00,25.94,25.94,25.88,25.9,347700.0,21.4394,21.4394,21.3898,21.4064,347700.0
2011-07-13 10:00:00,25.9,25.99,25.9,25.99,312500.0,21.4064,21.4808,21.4064,21.4808,312500.0
2011-07-13 10:05:00,26.0,26.03,25.99,26.0,206800.0,21.489,21.5138,21.4808,21.489,206800.0
2011-07-13 10:10:00,25.99,26.03,25.97,26.0,71700.0,21.4808,21.5138,21.4642,21.489,71700.0
2011-07-13 10:15:00,26.0,26.05,26.0,26.05,160500.0,21.489,21.5303,21.489,21.5303,160500.0
2011-07-13 10:20:00,26.05,26.07,26.04,26.07,46900.0,21.5303,21.5469,21.5221,21.5469,46900.0
2011-07-13 10:25:00,26.08,26.08,26.06,26.06,15800.0,21.5551,21.5551,21.5386,21.5386,15800.0
2011-07-13 10:30:00,26.07,26.11,26.06,26.11,107200.0,21.5469,21.5799,21.5386,21.5799,107200.0
2011-07-13 10:35:00,26.1,26.11,26.09,26.09,70800.0,21.5717,21.5799,21.5634,21.5634,70800.0
2011-07-13 10:40:00,26.09,26.11,26.09,26.1,37600.0,21.5634,21.5799,21.5634,21.5717,37600.0
2011-07-13 10:45:00,26.1,26.12,26.09,26.1,33400.0,21.5717,21.5882,21.5634,21.5717,33400.0
2011-07-13 10:50:00,26.1,26.11,26.09,26.11,19500.0,21.5717,21.5799,21.5634,21.5799,19500.0
2011-07-13 10:55:00,26.11,26.13,26.1,26.11,78000.0,21.5799,21.5965,21.5717,21.5799,78000.0
2011-07-13 11:00:00,26.11,26.11,26.09,26.09,86600.0,21.5799,21.5799,21.5634,21.5634,86600.0
2011-07-13 11:05:00,26.09,26.11,26.08,26.08,26700.0,21.5634,21.5799,21.5551,21.5551,26700.0
2011-07-13 11:10:00,26.09,26.11,26.08,26.11,18900.0,21.5634,21.5799,21.5551,21.5799,18900.0
2011-07-13 11:15:00,26.1,26.13,26.1,26.13,109400.0,21.5717,21.5965,21.5717,21.5965,109400.0
2011-07-13 11:20:00,26.12,26.13,26.12,26.13,11600.0,21.5882,21.5965,21.5882,21.5965,11600.0
2011-07-13 11:25:00,26.13,26.13,26.12,26.12,31900.0,21.5965,21.5965,21.5882,21.5882,31900.0
2011-07-13 11:30:00,26.12,26.12,26.09,26.1,76400.0,21.5882,21.5882,21.5634,21.5717,76400.0
2011-07-13 11:35:00,26.11,26.11,26.07,26.08,22000.0,21.5799,21.5799,21.5469,21.5551,22000.0
2011-07-13 11:40:00,26.08,26.1,26.07,26.09,23600.0,21.5551,21.5717,21.5469,21.5634,23600.0
2011-07-13 11:45:00,26.08,26.1,26.07,26.08,15700.0,21.5551,21.5717,21.5469,21.5551,15700.0
2011-07-13 11:50:00,26.07,26.09,26.07,26.07,17300.0,21.5469,21.5634,21.5469,21.5469,17300.0
2011-07-13 11:55:00,26.07,26.09,26.07,26.08,15200.0,21.5469,21.5634,21.5469,21.5551,15200.0
2011-07-13 12:00:00,26.08,26.09,26.07,26.07,21400.0,21.5551,21.5634,21.5469,21.5469,21400.0
2011-07-13 12:05:00,26.07,26.07,26.06,26.07,11000.0,21.5469,21.5469,21.5386,21.5469,11000.0
2011-07-13 12:10:00,26.08,26.1,26.07,26.1,40000.0,21.5551,21.5717,21.5469,21.5717,40000.0
2011-07-13 12:15:00,26.09,26.1,26.08,26.1,7300.0,21.5634,21.5717,21.5551,21.5717,7300.0
2011-07-13 12:20:00,26.1,26.1,26.09,26.09,28200.0,21.5717,21.5717,21.5634,21.5634,28200.0
2011-07-13 12:25:00,26.09,26.1,26.09,26.1,18900.0,21.5634,21.5717,21.5634,21.5717,18900.0
2011-07-13 12:30:00,26.1,26.1,26.08,26.08,23200.0,21.5717,21.5717,21.5551,21.5551,23200.0
2011-07-13 12:35:00,26.09,26.1,26.07,26.07,51000.0,21.5634,21.5717,21.5469,21.5469,51000.0
2011-07-13 12:40:00,26.08,26.08,26.07,26.07,7300.0,21.5551,21.5551,21.5469,21.5469,7300.0
2011-07-13 12:45:00,26.07,26.09,26.05,26.08,70200.0,21.5469,21.5634,21.5303,21.5551,70200.0
2011-07-13 12:50:00,26.08,26.09,26.06,26.08,14200.0,21.5551,21.5634,21.5386,21.5551,14200.0
2011-07-13 12:55:00,26.08,26.08,26.06,26.06,6900.0,21.5551,21.5551,21.5386,21.5386,6900.0
2011-07-13 13:00:00,26.06,26.07,26.04,26.05,40300.0,21.5386,21.5469,21.5221,21.5303,40300.0
2011-07-13 13:05:00,26.05,26.05,26.03,26.05,22300.0,21.5303,21.5303,21.5138,21.5303,22300.0
2011-07-13 13:10:00,26.04,26.05,26.04,26.05,11200.0,21.5221,21.5303,21.5221,21.5303,11200.0
2011-07-13 13:15:00,26.05,26.05,26.02,26.05,69300.0,21.5303,21.5303,21.5056,21.5303,69300.0
2011-07-13 13:20:00,26.05,26.06,26.04,26.05,15300.0,21.5303,21.5386,21.5221,21.5303,15300.0
2011-07-13 13:25:00,26.06,26.06,26.04,26.05,8000.0,21.5386,21.5386,21.5221,21.5303,8000.0
2011-07-13 13:30:00,26.05,26.06,26.04,26.05,17000.0,21.5303,21.5386,21.5221,21.5303,17000.0
2011-07-13 13:35:00,26.04,26.06,26.04,26.06,20800.0,21.5221,21.5386,21.5221,21.5386,20800.0
2011-07-13 13:40:00,26.05,26.05,26.04,26.05,6800.0,21.5303,21.5303,21.5221,21.5303,6800.0
2011-07-13 13:45:00,26.04,26.05,26.03,26.04,11300.0,21.5221,21.5303,21.5138,21.5221,11300.0
2011-07-13 13:50:00,26.03,26.04,25.99,26.0,24900.0,21.5138,21.5221,21.4808,21.489,24900.0
2011-07-13 13:55:00,26.0,26.0,25.98,26.0,30800.0,21.489,21.489,21.4725,21.489,30800.0
2011-07-13 14:00:00,25.99,26.02,25.98,26.02,35300.0,21.4808,21.5056,21.4725,21.5056,35300.0
2011-07-13 14:05:00,26.01,26.02,26.0,26.02,14100.0,21.4973,21.5056,21.489,21.5056,14100.0
2011-07-13 14:10:00,26.01,26.02,25.97,25.98,39500.0,21.4973,21.5056,21.4642,21.4725,39500.0
2011-07-13 14:15:00,25.99,26.0,25.97,25.98,26300.0,21.4808,21.489,21.4642,21.4725,26300.0
2011-07-13 14:20:00,25.98,25.98,25.93,25.95,33700.0,21.4725,21.4725,21.4312,21.4477,33700.0
2011-07-13 14:25:00,25.94,25.94,25.93,25.94,21400.0,21.4394,21.4394,21.4312,21.4394,21400.0
2011-07-13 14:30:00,25.94,25.96,25.94,25.94,14600.0,21.4394,21.456,21.4394,21.4394,14600.0
2011-07-13 14:35:00,25.95,25.96,25.94,25.96,8700.0,21.4477,21.456,21.4394,21.456,8700.0
2011-07-13 14:40:00,25.95,25.96,25.92,25.93,17100.0,21.4477,21.456,21.4229,21.4312,17100.0
2011-07-13 14:45:00,25.93,25.95,25.92,25.94,27100.0,21.4312,21.4477,21.4229,21.4394,27100.0
2011-07-13 14:50:00,25.94,25.97,25.94,25.96,16100.0,21.4394,21.4642,21.4394,21.456,16100.0
2011-07-13 14:55:00,25.96,25.97,25.95,25.95,36700.0,21.456,21.4642,21.4477,21.4477,36700.0
2011-07-13 15:00:00,25.95,25.99,25.93,25.94,43400.0,21.4477,21.4808,21.4312,21.4394,43400.0
2011-07-13 15:05:00,25.94,25.95,25.9,25.91,109200.0,21.4394,21.4477,21.4064,21.4146,109200.0
2011-07-13 15:10:00,25.9,25.92,25.84,25.86,103300.0,21.4064,21.4229,21.3568,21.3733,103300.0
2011-07-13 15:15:00,25.85,25.89,25.84,25.84,57300.0,21.365,21.3981,21.3568,21.3568,57300.0
2011-07-13 15:20:00,25.84,25.86,25.81,25.85,57100.0,21.3568,21.3733,21.332,21.365,57100.0
2011-07-13 15:25:00,25.86,25.89,25.84,25.88,89100.0,21.3733,21.3981,21.3568,21.3898,89100.0
2011-07-13 15:30:00,25.88,25.88,25.85,25.86,42100.0,21.3898,21.3898,21.365,21.3733,42100.0
2011-07-13 15:35:00,25.85,25.86,25.82,25.82,120700.0,21.365,21.3733,21.3403,21.3403,120700.0
2011-07-13 15:40:00,25.82,25.82,25.78,25.8,142600.0,21.3403,21.3403,21.3072,21.3237,142600.0
2011-07-13 15:45:00,25.81,25.82,25.78,25.8,252100.0,21.332,21.3403,21.3072,21.3237,252100.0
2011-07-13 15:50:00,25.8,25.86,25.8,25.86,159000.0,21.3237,21.3733,21.3237,21.3733,159000.0
2011-07-13 15:55:00,25.86,25.87,25.84,25.86,510400.0,21.3733,21.3816,21.3568,21.3733,510400.0
2011-07-14 09:30:00,25.91,25.94,25.87,25.9,274600.0,21.4146,21.4394,21.3816,21.4064,274600.0
2011-07-14 09:35:00,25.9,25.93,25.88,25.92,149700.0,21.4064,21.4312,21.3898,21.4229,149700.0
2011-07-14 09:40:00,25.92,25.95,25.9,25.9,137400.0,21.4229,21.4477,21.4064,21.4064,137400.0
2011-07-14 09:45:00,25.9,25.97,25.9,25.96,160800.0,21.4064,21.4642,21.4064,21.456,160800.0
2011-07-14 09:50:00,25.96,26.04,25.96,26.04,111700.0,21.456,21.5221,21.456,21.5221,111700.0
2011-07-14 09:55:00,26.05,26.06,26.04,26.06,596000.0,21.5303,21.5386,21.5221,21.5386,596000.0
2011-07-14 10:00:00,26.06,26.08,26.04,26.04,33400.0,21.5386,21.5551,21.5221,21.5221,33400.0
2011-07-14 10:05:00,26.05,26.08,26.04,26.07,96200.0,21.5303,21.5551,21.5221,21.5469,96200.0
2011-07-14 10:10:00,26.06,26.08,26.01,26.02,56900.0,21.5386,21.5551,21.4973,21.5056,56900.0
2011-07-14 10:15:00,26.03,26.05,26.02,26.02,32500.0,21.5138,21.5303,21.5056,21.5056,32500.0
2011-07-14 10:20:00,26.03,26.04,26.0,26.01,22000.0,21.5138,21.5221,21.489,21.4973,22000.0
2011-07-14 10:25:00,26.01,26.06,26.01,26.04,49000.0,21.4973,21.5386,21.4973,21.5221,49000.0
2011-07-14 10:30:00,26.04,26.04,25.98,25.99,103600.0,21.5221,21.5221,21.4725,21.4808,103600.0
2011-07-14 10:35:00,25.98,25.99,25.93,25.94,112900.0,21.4725,21.4808,21.4312,21.4394,112900.0
2011-07-14 10:40:00,25.95,25.95,25.91,25.92,153000.0,21.4477,21.4477,21.4146,21.4229,153000.0
2011-07-14 10:45:00,25.91,25.93,25.9,25.91,158900.0,21.4146,21.4312,21.4064,21.4146,158900.0
2011-07-14 10:50:00,25.9,25.9,25.87,25.89,154100.0,21.4064,21.4064,21.3816,21.3981,154100.0
2011-07-14 10:55:00,25.89,25.9,25.84,25.85,254600.0,21.3981,21.4064,21.3568,21.365,254600.0
2011-07-14 11:00:00,25.84,25.87,25.84,25.87,136900.0,21.3568,21.3816,21.3568,21.3816,136900.0
2011-07-14 11:05:00,25.87,25.89,25.86,25.88,22800.0,21.3816,21.3981,21.3733,21.3898,22800.0
2011-07-14 11:10:00,25.88,25.88,25.85,25.85,34000.0,21.3898,21.3898,21.365,21.365,34000.0
2011-07-14 11:15:00,25.86,25.88,25.84,25.88,197100.0,21.3733,21.3898,21.3568,21.3898,197100.0
2011-07-14 11:20:00,25.88,25.88,25.84,25.86,40500.0,21.3898,21.3898,21.3568,21.3733,40500.0
2011-07-14 11:25:00,25.86,25.86,25.84,25.86,135500.0,21.3733,21.3733,21.3568,21.3733,135500.0
2011-07-14 11:30:00,25.86,25.86,25.81,25.83,98800.0,21.3733,21.3733,21.332,21.3485,98800.0
2011-07-14 11:35:00,25.83,25.84,25.78,25.79,76300.0,21.3485,21.3568,21.3072,21.3155,76300.0
2011-07-14 11:40:00,25.79,25.82,25.79,25.81,179300.0,21.3155,21.3403,21.3155,21.332,179300.0
2011-07-14 11:45:00,25.8,25.83,25.8,25.83,171200.0,21.3237,21.3485,21.3237,21.3485,171200.0
2011-07-14 11:50:00,25.83,25.83,25.8,25.81,149400.0,21.3485,21.3485,21.3237,21.332,149400.0
2011-07-14 11:55:00,25.8,25.82,25.8,25.82,54200.0,21.3237,21.3403,21.3237,21.3403,54200.0
2011-07-14 12:00:00,25.82,25.82,25.77,25.77,59300.0,21.3403,21.3403,21.2989,21.2989,59300.0
2011-07-14 12:05:00,25.77,25.79,25.75,25.76,62400.0,21.2989,21.3155,21.2824,21.2907,62400.0
2011-07-14 12:10:00,25.77,25.78,25.75,25.78,66900.0,21.2989,21.3072,21.2824,21.3072,66900.0
2011-07-14 12:15:00,25.77,25.77,25.7,25.71,165000.0,21.2989,21.2989,21.2411,21.2493,165000.0
2011-07-14 12:20:00,25.7,25.71,25.69,25.71,26700.0,21.2411,21.2493,21.2328,21.2493,26700.0
2011-07-14 12:25:00,25.71,25.72,25.7,25.71,40700.0,21.2493,21.2576,21.2411,21.2493,40700.0
2011-07-14 12:30:00,25.72,25.72,25.71,25.72,33400.0,21.2576,21.2576,21.2493,21.2576,33400.0
2011-07-14 12:35:00,25.71,25.72,25.7,25.71,20600.0,21.2493,21.2576,21.2411,21.2493,20600.0
2011-07-14 12:40:00,25.71,25.74,25.71,25.74,49900.0,21.2493,21.2741,21.2493,21.2741,49900.0
2011-07-14 12:45:00,25.73,25.74,25.7,25.71,31000.0,21.2659,21.2741,21.2411,21.2493,31000.0
2011-07-14 12:50:00,25.71,25.71,25.67,25.67,55900.0,21.2493,21.2493,21.2163,21.2163,55900.0
2011-07-14 12:55:00,25.66,25.66,25.64,25.64,31800.0,21.208,21.208,21.1915,21.1915,31800.0
2011-07-14 13:00:00,25.64,25.66,25.6,25.6,76900.0,21.1915,21.208,21.1584,21.1584,76900.0
2011-07-14 13:05:00,25.6,25.64,25.6,25.64,80700.0,21.1584,21.1915,21.1584,21.1915,80700.0
2011-07-14 13:10:00,25.64,25.64,25.61,25.61,118100.0,21.1915,21.1915,21.1667,21.1667,118100.0
2011-07-14 13:15:00,25.61,25.62,25.58,25.59,33400.0,21.1667,21.175,21.1419,21.1502,33400.0
2011-07-14 13:20:00,25.58,25.59,25.56,25.59,70400.0,21.1419,21.1502,21.1254,21.1502,70400.0
2011-07-14 13:25:00,25.58,25.61,25.54,25.61,170400.0,21.1419,21.1667,21.1088,21.1667,170400.0
2011-07-14 13:30:00,25.61,25.72,25.6,25.72,216200.0,21.1667,21.2576,21.1584,21.2576,216200.0
2011-07-14 13:35:00,25.72,25.72,25.65,25.66,70400.0,21.2576,21.2576,21.1997,21.208,70400.0
2011-07-14 13:40:00,25.66,25.7,25.66,25.68,108300.0,21.208,21.2411,21.208,21.2245,108300.0
2011-07-14 13:45:00,25.68,25.68,25.66,25.68,59600.0,21.2245,21.2245,21.208,21.2245,59600.0
2011-07-14 13:50:00,25.68,25.68,25.64,25.66,81300.0,21.2245,21.2245,21.1915,21.208,81300.0
2011-07-14 13:55:00,25.66,25.7,25.64,25.7,122000.0,21.208,21.2411,21.1915,21.2411,122000.0
2011-07-14 14:00:00,25.7,25.71,25.67,25.68,77300.0,21.2411,21.2493,21.2163,21.2245,77300.0
2011-07-14 14:05:00,25.68,25.68,25.67,25.68,285800.0,21.2245,21.2245,21.2163,21.2245,285800.0
2011-07-14 14:10:00,25.69,25.74,25.69,25.72,130500.0,21.2328,21.2741,21.2328,21.2576,130500.0
2011-07-14 14:15:00,25.71,25.74,25.69,25.7,57700.0,21.2493,21.2741,21.2328,21.2411,57700.0
2011-07-14 14:20:00,25.7,25.73,25.68,25.69,52600.0,21.2411,21.2659,21.2245,21.2328,52600.0
2011-07-14 14:25:00,25.68,25.69,25.64,25.67,75900.0,21.2245,21.2328,21.1915,21.2163,75900.0
2011-07-14 14:30:00,25.66,25.68,25.65,25.67,48200.0,21.208,21.2245,21.1997,21.2163,48200.0
2011-07-14 14:35:00,25.67,25.67,25.63,25.65,88200.0,21.2163,21.2163,21.1832,21.1997,88200.0
2011-07-14 14:40:00,25.65,25.68,25.65,25.68,21800.0,21.1997,21.2245,21.1997,21.2245,21800.0
2011-07-14 14:45:00,25.68,25.68,25.64,25.64,94600.0,21.2245,21.2245,21.1915,21.1915,94600.0
2011-07-14 14:50:00,25.65,25.65,25.62,25.63,44200.0,21.1997,21.1997,21.175,21.1832,44200.0
2011-07-14 14:55:00,25.62,25.64,25.61,25.63,105800.0,21.175,21.1915,21.1667,21.1832,105800.0
2011-07-14 15:00:00,25.64,25.66,25.63,25.65,71500.0,21.1915,21.208,21.1832,21.1997,71500.0
2011-07-14 15:05:00,25.63,25.64,25.56,25.57,180000.0,21.1832,21.1915,21.1254,21.1336,180000.0
2011-07-14 15:10:00,25.57,25.6,25.56,25.6,94300.0,21.1336,21.1584,21.1254,21.1584,94300.0
2011-07-14 15:15:00,25.61,25.62,25.58,25.62,72100.0,21.1667,21.175,21.1419,21.175,72100.0
2011-07-14 15:20:00,25.61,25.66,25.61,25.63,59100.0,21.1667,21.208,21.1667,21.1832,59100.0
2011-07-14 15:25:00,25.63,25.63,25.6,25.61,170600.0,21.1832,21.1832,21.1584,21.1667,170600.0
2011-07-14 15:30:00,25.61,25.64,25.6,25.64,49200.0,21.1667,21.1915,21.1584,21.1915,49200.0
2011-07-14 15:35:00,25.64,25.69,25.64,25.68,113100.0,21.1915,21.2328,21.1915,21.2245,113100.0
2011-07-14 15:40:00,25.67,25.69,25.64,25.64,247500.0,21.2163,21.2328,21.1915,21.1915,247500.0
2011-07-14 15:45:00,25.65,25.66,25.61,25.63,291800.0,21.1997,21.208,21.1667,21.1832,291800.0
2011-07-14 15:50:00,25.63,25.63,25.57,25.59,480300.0,21.1832,21.1832,21.1336,21.1502,480300.0
2011-07-14 15:55:00,25.59,25.64,25.58,25.62,987600.0,21.1502,21.1915,21.1419,21.175,987600.0
2011-07-15 09:30:00,25.89,25.93,25.88,25.91,197600.0,21.3981,21.4312,21.3898,21.4146,197600.0
2011-07-15 09:35:00,25.91,25.92,25.85,25.87,130100.0,21.4146,21.4229,21.365,21.3816,130100.0
2011-07-15 09:40:00,25.86,25.87,25.82,25.83,203600.0,21.3733,21.3816,21.3403,21.3485,203600.0
2011-07-15 09:45:00,25.82,25.87,25.81,25.87,138600.0,21.3403,21.3816,21.332,21.3816,138600.0
2011-07-15 09:50:00,25.86,25.88,25.83,25.84,195700.0,21.3733,21.3898,21.3485,21.3568,195700.0
2011-07-15 09:55:00,25.85,25.85,25.79,25.82,285700.0,21.365,21.365,21.3155,21.3403,285700.0
2011-07-15 10:00:00,25.84,25.9,25.84,25.87,232300.0,21.3568,21.4064,21.3568,21.3816,232300.0
2011-07-15 10:05:00,25.87,25.89,25.82,25.84,80800.0,21.3816,21.3981,21.3403,21.3568,80800.0
2011-07-15 10:10:00,25.83,25.84,25.79,25.83,124100.0,21.3485,21.3568,21.3155,21.3485,124100.0
2011-07-15 10:15:00,25.83,25.83,25.79,25.79,171500.0,21.3485,21.3485,21.3155,21.3155,171500.0
2011-07-15 10:20:00,25.78,25.78,25.75,25.77,383700.0,21.3072,21.3072,21.2824,21.2989,383700.0
2011-07-15 10:25:00,25.77,25.77,25.73,25.76,120800.0,21.2989,21.2989,21.2659,21.2907,120800.0
2011-07-15 10:30:00,25.77,25.78,25.75,25.75,144300.0,21.2989,21.3072,21.2824,21.2824,144300.0
2011-07-15 10:35:00,25.75,25.76,25.74,25.75,130800.0,21.2824,21.2907,21.2741,21.2824,130800.0
2011-07-15 10:40:00,25.74,25.83,25.73,25.83,186300.0,21.2741,21.3485,21.2659,21.3485,186300.0
2011-07-15 10:45:00,25.83,25.83,25.8,25.8,93000.0,21.3485,21.3485,21.3237,21.3237,93000.0
2011-07-15 10:50:00,25.79,25.83,25.79,25.8,78900.0,21.3155,21.3485,21.3155,21.3237,78900.0
2011-07-15 10:55:00,25.81,25.81,25.77,25.79,93300.0,21.332,21.332,21.2989,21.3155,93300.0
2011-07-15 11:00:00,25.78,25.8,25.77,25.8,36600.0,21.3072,21.3237,21.2989,21.3237,36600.0
2011-07-15 11:05:00,25.8,25.83,25.8,25.81,83300.0,21.3237,21.3485,21.3237,21.332,83300.0
2011-07-15 11:10:00,25.81,25.86,25.8,25.85,130000.0,21.332,21.3733,21.3237,21.365,130000.0
2011-07-15 11:15:00,25.85,25.86,25.84,25.85,62200.0,21.365,21.3733,21.3568,21.365,62200.0
2011-07-15 11:20:00,25.85,25.87,25.84,25.87,63600.0,21.365,21.3816,21.3568,21.3816,63600.0
2011-07-15 11:25:00,25.86,25.87,25.85,25.85,40600.0,21.3733,21.3816,21.365,21.365,40600.0
2011-07-15 11:30:00,25.85,25.85,25.84,25.85,25800.0,21.365,21.365,21.3568,21.365,25800.0
2011-07-15 11:35:00,25.85,25.87,25.85,25.86,6300.0,21.365,21.3816,21.365,21.3733,6300.0
2011-07-15 11:40:00,25.86,25.86,25.83,25.84,48800.0,21.3733,21.3733,21.3485,21.3568,48800.0
2011-07-15 11:45:00,25.83,25.84,25.82,25.83,40500.0,21.3485,21.3568,21.3403,21.3485,40500.0
2011-07-15 11:50:00,25.84,25.86,25.84,25.84,32300.0,21.3568,21.3733,21.3568,21.3568,32300.0
2011-07-15 11:55:00,25.84,25.85,25.81,25.81,18000.0,21.3568,21.365,21.332,21.332,18000.0
2011-07-15 12:00:00,25.8,25.88,25.8,25.88,137700.0,21.3237,21.3898,21.3237,21.3898,137700.0
2011-07-15 12:05:00,25.88,25.9,25.86,25.88,112800.0,21.3898,21.4064,21.3733,21.3898,112800.0
2011-07-15 12:10:00,25.88,25.9,25.88,25.89,30700.0,21.3898,21.4064,21.3898,21.3981,30700.0
2011-07-15 12:15:00,25.9,25.9,25.85,25.85,149200.0,21.4064,21.4064,21.365,21.365,149200.0
2011-07-15 12:20:00,25.86,25.88,25.85,25.86,35800.0,21.3733,21.3898,21.365,21.3733,35800.0
2011-07-15 12:25:00,25.85,25.88,25.85,25.88,8300.0,21.365,21.3898,21.365,21.3898,8300.0
2011-07-15 12:30:00,25.88,25.89,25.86,25.86,53100.0,21.3898,21.3981,21.3733,21.3733,53100.0
2011-07-15 12:35:00,25.86,25.86,25.85,25.85,14800.0,21.3733,21.3733,21.365,21.365,14800.0
2011-07-15 12:40:00,25.86,25.87,25.81,25.82,102200.0,21.3733,21.3816,21.332,21.3403,102200.0
2011-07-15 12:45:00,25.82,25.85,25.82,25.85,20700.0,21.3403,21.365,21.3403,21.365,20700.0
2011-07-15 12:50:00,25.85,25.85,25.84,25.85,7700.0,21.365,21.365,21.3568,21.365,7700.0
2011-07-15 12:55:00,25.84,25.87,25.84,25.86,110100.0,21.3568,21.3816,21.3568,21.3733,110100.0
2011-07-15 13:00:00,25.86,25.87,25.84,25.85,20200.0,21.3733,21.3816,21.3568,21.365,20200.0
2011-07-15 13:05:00,25.86,25.87,25.86,25.87,17700.0,21.3733,21.3816,21.3733,21.3816,17700.0
2011-07-15 13:10:00,25.86,25.86,25.85,25.85,20000.0,21.3733,21.3733,21.365,21.365,20000.0
2011-07-15 13:15:00,25.85,25.87,25.85,25.86,50600.0,21.365,21.3816,21.365,21.3733,50600.0
2011-07-15 13:20:00,25.86,25.87,25.85,25.86,4700.0,21.3733,21.3816,21.365,21.3733,4700.0
2011-07-15 13:25:00,25.86,25.89,25.86,25.88,51100.0,21.3733,21.3981,21.3733,21.3898,51100.0
2011-07-15 13:30:00,25.88,25.89,25.87,25.88,40800.0,21.3898,21.3981,21.3816,21.3898,40800.0
2011-07-15 13:35:00,25.88,25.89,25.87,25.88,5800.0,21.3898,21.3981,21.3816,21.3898,5800.0
2011-07-15 13:40:00,25.87,25.88,25.86,25.86,8500.0,21.3816,21.3898,21.3733,21.3733,8500.0
2011-07-15 13:45:00,25.87,25.88,25.86,25.86,7500.0,21.3816,21.3898,21.3733,21.3733,7500.0
2011-07-15 13:50:00,25.85,25.86,25.85,25.86,3600.0,21.365,21.3733,21.365,21.3733,3600.0
2011-07-15 13:55:00,25.87,25.87,25.82,25.83,48000.0,21.3816,21.3816,21.3403,21.3485,48000.0
2011-07-15 14:00:00,25.83,25.84,25.83,25.83,31000.0,21.3485,21.3568,21.3485,21.3485,31000.0
2011-07-15 14:05:00,25.83,25.84,25.82,25.83,18800.0,21.3485,21.3568,21.3403,21.3485,18800.0
2011-07-15 14:10:00,25.82,25.84,25.81,25.84,24900.0,21.3403,21.3568,21.332,21.3568,24900.0
2011-07-15 14:15:00,25.83,25.86,25.83,25.85,19700.0,21.3485,21.3733,21.3485,21.365,19700.0
2011-07-15 14:20:00,25.86,25.86,25.82,25.82,17500.0,21.3733,21.3733,21.3403,21.3403,17500.0
2011-07-15 14:25:00,25.82,25.82,25.8,25.8,56400.0,21.3403,21.3403,21.3237,21.3237,56400.0
2011-07-15 14:30:00,25.8,25.82,25.79,25.8,24200.0,21.3237,21.3403,21.3155,21.3237,24200.0
2011-07-15 14:35:00,25.8,25.82,25.79,25.82,64100.0,21.3237,21.3403,21.3155,21.3403,64100.0
2011-07-15 14:40:00,25.82,25.82,25.8,25.81,110100.0,21.3403,21.3403,21.3237,21.332,110100.0
2011-07-15 14:45:00,25.82,25.84,25.82,25.82,97700.0,21.3403,21.3568,21.3403,21.3403,97700.0
2011-07-15 14:50:00,25.82,25.83,25.81,25.82,70100.0,21.3403,21.3485,21.332,21.3403,70100.0
2011-07-15 14:55:00,25.82,25.83,25.8,25.8,65900.0,21.3403,21.3485,21.3237,21.3237,65900.0
2011-07-15 15:00:00,25.8,25.82,25.8,25.8,128200.0,21.3237,21.3403,21.3237,21.3237,128200.0
2011-07-15 15:05:00,25.8,25.83,25.79,25.83,110200.0,21.3237,21.3485,21.3155,21.3485,110200.0
2011-07-15 15:10:00,25.83,25.84,25.83,25.83,50600.0,21.3485,21.3568,21.3485,21.3485,50600.0
2011-07-15 15:15:00,25.83,25.84,25.83,25.83,55100.0,21.3485,21.3568,21.3485,21.3485,55100.0
2011-07-15 15:20:00,25.83,25.87,25.83,25.87,299200.0,21.3485,21.3816,21.3485,21.3816,299200.0
2011-07-15 15:25:00,25.87,25.91,25.87,25.91,129000.0,21.3816,21.4146,21.3816,21.4146,129000.0
2011-07-15 15:30:00,25.91,25.93,25.89,25.9,132300.0,21.4146,21.4312,21.3981,21.4064,132300.0
2011-07-15 15:35:00,25.89,25.9,25.88,25.9,158300.0,21.3981,21.4064,21.3898,21.4064,158300.0
2011-07-15 15:40:00,25.9,25.93,25.89,25.93,255500.0,21.4064,21.4312,21.3981,21.4312,255500.0
2011-07-15 15:45:00,25.92,25.95,25.91,25.95,669400.0,21.4229,21.4477,21.4146,21.4477,669400.0
2011-07-15 15:50:00,25.95,25.95,25.92,25.94,518900.0,21.4477,21.4477,21.4229,21.4394,518900.0
2011-07-15 15:55:00,25.95,25.95,25.91,25.94,3408400.0,21.4477,21.4477,21.4146,21.4394,3408400.0
2011-07-18 09:30:00,25.79,25.86,25.79,25.85,161500.0,21.3155,21.3733,21.3155,21.365,161500.0
2011-07-18 09:35:00,25.85,25.91,25.83,25.9,125700.0,21.365,21.4146,21.3485,21.4064,125700.0
2011-07-18 09:40:00,25.9,25.93,25.9,25.9,72300.0,21.4064,21.4312,21.4064,21.4064,72300.0
2011-07-18 09:45:00,25.89,25.91,25.85,25.85,62600.0,21.3981,21.4146,21.365,21.365,62600.0
2011-07-18 09:50:00,25.85,25.86,25.83,25.83,152600.0,21.365,21.3733,21.3485,21.3485,152600.0
2011-07-18 09:55:00,25.82,25.82,25.78,25.81,60800.0,21.3403,21.3403,21.3072,21.332,60800.0
2011-07-18 10:00:00,25.81,25.85,25.77,25.8,343500.0,21.332,21.365,21.2989,21.3237,343500.0
2011-07-18 10:05:00,25.8,25.8,25.73,25.75,333600.0,21.3237,21.3237,21.2659,21.2824,333600.0
2011-07-18 10:10:00,25.74,25.75,25.68,25.69,244700.0,21.2741,21.2824,21.2245,21.2328,244700.0
2011-07-18 10:15:00,25.68,25.73,25.66,25.7,97600.0,21.2245,21.2659,21.208,21.2411,97600.0
2011-07-18 10:20:00,25.71,25.75,25.71,25.73,37600.0,21.2493,21.2824,21.2493,21.2659,37600.0
2011-07-18 10:25:00,25.73,25.75,25.72,25.73,190800.0,21.2659,21.2824,21.2576,21.2659,190800.0
2011-07-18 10:30:00,25.72,25.72,25.7,25.71,28100.0,21.2576,21.2576,21.2411,21.2493,28100.0
2011-07-18 10:35:00,25.72,25.76,25.71,25.73,155600.0,21.2576,21.2907,21.2493,21.2659,155600.0
2011-07-18 10:40:00,25.73,25.76,25.72,25.74,63800.0,21.2659,21.2907,21.2576,21.2741,63800.0
2011-07-18 10:45:00,25.75,25.75,25.71,25.71,71400.0,21.2824,21.2824,21.2493,21.2493,71400.0
2011-07-18 10:50:00,25.71,25.72,25.67,25.67,178700.0,21.2493,21.2576,21.2163,21.2163,178700.0
2011-07-18 10:55:00,25.66,25.71,25.66,25.71,53500.0,21.208,21.2493,21.208,21.2493,53500.0
2011-07-18 11:00:00,25.7,25.71,25.68,25.69,104400.0,21.2411,21.2493,21.2245,21.2328,104400.0
2011-07-18 11:05:00,25.69,25.71,25.68,25.69,12600.0,21.2328,21.2493,21.2245,21.2328,12600.0
2011-07-18 11:10:00,25.69,25.7,25.68,25.7,76300.0,21.2328,21.2411,21.2245,21.2411,76300.0
2011-07-18 11:15:00,25.69,25.7,25.68,25.69,47300.0,21.2328,21.2411,21.2245,21.2328,47300.0
2011-07-18 11:20:00,25.7,25.71,25.69,25.7,36900.0,21.2411,21.2493,21.2328,21.2411,36900.0
2011-07-18 11:25:00,25.7,25.74,25.7,25.72,96900.0,21.2411,21.2741,21.2411,21.2576,96900.0
2011-07-18 11:30:00,25.71,25.72,25.68,25.7,198700.0,21.2493,21.2576,21.2245,21.2411,198700.0
2011-07-18 11:35:00,25.7,25.7,25.65,25.67,172100.0,21.2411,21.2411,21.1997,21.2163,172100.0
2011-07-18 11:40:00,25.67,25.67,25.63,25.64,101800.0,21.2163,21.2163,21.1832,21.1915,101800.0
2011-07-18 11:45:00,25.64,25.66,25.64,25.64,138900.0,21.1915,21.208,21.1915,21.1915,138900.0
2011-07-18 11:50:00,25.65,25.65,25.62,25.63,103900.0,21.1997,21.1997,21.175,21.1832,103900.0
2011-07-18 11:55:00,25.63,25.63,25.6,25.62,186200.0,21.1832,21.1832,21.1584,21.175,186200.0
2011-07-18 12:00:00,25.62,25.65,25.62,25.63,45600.0,21.175,21.1997,21.175,21.1832,45600.0
2011-07-18 12:05:00,25.63,25.63,25.61,25.63,236100.0,21.1832,21.1832,21.1667,21.1832,236100.0
2011-07-18 12:10:00,25.63,25.67,25.63,25.67,54000.0,21.1832,21.2163,21.1832,21.2163,54000.0
2011-07-18 12:15:00,25.67,25.68,25.66,25.66,117500.0,21.2163,21.2245,21.208,21.208,117500.0
2011-07-18 12:20:00,25.66,25.67,25.65,25.67,7900.0,21.208,21.2163,21.1997,21.2163,7900.0
2011-07-18 12:25:00,25.67,25.68,25.66,25.67,26400.0,21.2163,21.2245,21.208,21.2163,26400.0
2011-07-18 12:30:00,25.68,25.68,25.66,25.68,16600.0,21.2245,21.2245,21.208,21.2245,16600.0
2011-07-18 12:35:00,25.68,25.7,25.67,25.69,10100.0,21.2245,21.2411,21.2163,21.2328,10100.0
2011-07-18 12:40:00,25.69,25.69,25.68,25.68,38400.0,21.2328,21.2328,21.2245,21.2245,38400.0
2011-07-18 12:45:00,25.67,25.68,25.66,25.67,60800.0,21.2163,21.2245,21.208,21.2163,60800.0
2011-07-18 12:50:00,25.67,25.67,25.66,25.66,28000.0,21.2163,21.2163,21.208,21.208,28000.0
2011-07-18 12:55:00,25.66,25.68,25.66,25.68,23500.0,21.208,21.2245,21.208,21.2245,23500.0
2011-07-18 13:00:00,25.68,25.68,25.66,25.67,40900.0,21.2245,21.2245,21.208,21.2163,40900.0
2011-07-18 13:05:00,25.67,25.68,25.67,25.68,5900.0,21.2163,21.2245,21.2163,21.2245,5900.0
2011-07-18 13:10:00,25.68,25.68,25.67,25.67,17700.0,21.2245,21.2245,21.2163,21.2163,17700.0
2011-07-18 13:15:00,25.67,25.68,25.64,25.66,48400.0,21.2163,21.2245,21.1915,21.208,48400.0
2011-07-18 13:20:00,25.65,25.68,25.65,25.66,11900.0,21.1997,21.2245,21.1997,21.208,11900.0
2011-07-18 13:25:00,25.67,25.69,25.66,25.69,11500.0,21.2163,21.2328,21.208,21.2328,11500.0
2011-07-18 13:30:00,25.68,25.71,25.68,25.71,37900.0,21.2245,21.2493,21.2245,21.2493,37900.0
2011-07-18 13:35:00,25.71,25.72,25.7,25.71,102600.0,21.2493,21.2576,21.2411,21.2493,102600.0
2011-07-18 13:40:00,25.71,25.71,25.7,25.71,3400.0,21.2493,21.2493,21.2411,21.2493,3400.0
2011-07-18 13:45:00,25.7,25.73,25.7,25.73,11600.0,21.2411,21.2659,21.2411,21.2659,11600.0
2011-07-18 13:50:00,25.73,25.75,25.72,25.75,39400.0,21.2659,21.2824,21.2576,21.2824,39400.0
2011-07-18 13:55:00,25.74,25.77,25.74,25.76,12900.0,21.2741,21.2989,21.2741,21.2907,12900.0
2011-07-18 14:00:00,25.76,25.76,25.73,25.73,43900.0,21.2907,21.2907,21.2659,21.2659,43900.0
2011-07-18 14:05:00,25.73,25.75,25.73,25.75,23800.0,21.2659,21.2824,21.2659,21.2824,23800.0
2011-07-18 14:10:00,25.75,25.76,25.74,25.75,17800.0,21.2824,21.2907,21.2741,21.2824,17800.0
2011-07-18 14:15:00,25.75,25.77,25.74,25.76,116400.0,21.2824,21.2989,21.2741,21.2907,116400.0
2011-07-18 14:20:00,25.77,25.78,25.75,25.75,93700.0,21.2989,21.3072,21.2824,21.2824,93700.0
2011-07-18 14:25:00,25.75,25.77,25.75,25.76,25600.0,21.2824,21.2989,21.2824,21.2907,25600.0
2011-07-18 14:30:00,25.76,25.76,25.71,25.72,46400.0,21.2907,21.2907,21.2493,21.2576,46400.0
2011-07-18 14:35:00,25.72,25.75,25.71,25.74,21100.0,21.2576,21.2824,21.2493,21.2741,21100.0
2011-07-18 14:40:00,25.74,25.77,25.73,25.77,29800.0,21.2741,21.2989,21.2659,21.2989,29800.0
2011-07-18 14:45:00,25.77,25.77,25.76,25.76,44500.0,21.2989,21.2989,21.2907,21.2907,44500.0
2011-07-18 14:50:00,25.76,25.78,25.76,25.77,21600.0,21.2907,21.3072,21.2907,21.2989,21600.0
2011-07-18 14:55:00,25.78,25.8,25.76,25.8,25500.0,21.3072,21.3237,21.2907,21.3237,25500.0
2011-07-18 15:00:00,25.81,25.85,25.8,25.84,58500.0,21.332,21.365,21.3237,21.3568,58500.0
2011-07-18 15:05:00,25.84,25.84,25.81,25.82,70800.0,21.3568,21.3568,21.332,21.3403,70800.0
2011-07-18 15:10:00,25.82,25.82,25.79,25.8,210100.0,21.3403,21.3403,21.3155,21.3237,210100.0
2011-07-18 15:15:00,25.79,25.82,25.79,25.8,293800.0,21.3155,21.3403,21.3155,21.3237,293800.0
2011-07-18 15:20:00,25.8,25.8,25.77,25.79,64100.0,21.3237,21.3237,21.2989,21.3155,64100.0
2011-07-18 15:25:00,25.79,25.8,25.78,25.8,49400.0,21.3155,21.3237,21.3072,21.3237,49400.0
2011-07-18 15:30:00,25.8,25.82,25.78,25.79,54300.0,21.3237,21.3403,21.3072,21.3155,54300.0
2011-07-18 15:35:00,25.79,25.82,25.78,25.81,205700.0,21.3155,21.3403,21.3072,21.332,205700.0
2011-07-18 15:40:00,25.82,25.83,25.8,25.82,117600.0,21.3403,21.3485,21.3237,21.3403,117600.0
2011-07-18 15:45:00,25.8,25.83,25.8,25.82,300900.0,21.3237,21.3485,21.3237,21.3403,300900.0
2011-07-18 15:50:00,25.82,25.85,25.81,25.83,301700.0,21.3403,21.365,21.332,21.3485,301700.0
2011-07-18 15:55:00,25.84,25.84,25.82,25.83,1003500.0,21.3568,21.3568,21.3403,21.3485,1003500.0
2011-07-19 09:30:00,26.07,26.17,26.06,26.15,612900.0,21.5469,21.6295,21.5386,21.613,612900.0
2011-07-19 09:35:00,26.16,26.19,26.16,26.19,503600.0,21.6213,21.6461,21.6213,21.6461,503600.0
2011-07-19 09:40:00,26.19,26.24,26.19,26.23,201800.0,21.6461,21.6874,21.6461,21.6791,201800.0
2011-07-19 09:45:00,26.23,26.25,26.22,26.24,48000.0,21.6791,21.6956,21.6709,21.6874,48000.0
2011-07-19 09:50:00,26.23,26.27,26.23,26.25,94900.0,21.6791,21.7122,21.6791,21.6956,94900.0
2011-07-19 09:55:00,26.25,26.26,26.23,26.24,62400.0,21.6956,21.7039,21.6791,21.6874,62400.0
2011-07-19 10:00:00,26.24,26.28,26.23,26.27,124000.0,21.6874,21.7204,21.6791,21.7122,124000.0
2011-07-19 10:05:00,26.27,26.3,26.27,26.29,53000.0,21.7122,21.737,21.7122,21.7287,53000.0
2011-07-19 10:10:00,26.3,26.3,26.28,26.29,141300.0,21.737,21.737,21.7204,21.7287,141300.0
2011-07-19 10:15:00,26.29,26.33,26.29,26.32,93400.0,21.7287,21.7618,21.7287,21.7535,93400.0
2011-07-19 10:20:00,26.31,26.32,26.3,26.31,146100.0,21.7452,21.7535,21.737,21.7452,146100.0
2011-07-19 10:25:00,26.31,26.32,26.3,26.3,22200.0,21.7452,21.7535,21.737,21.737,22200.0
2011-07-19 10:30:00,26.31,26.33,26.3,26.3,16200.0,21.7452,21.7618,21.737,21.737,16200.0
2011-07-19 10:35:00,26.3,26.31,26.28,26.28,149600.0,21.737,21.7452,21.7204,21.7204,149600.0
2011-07-19 10:40:00,26.29,26.31,26.28,26.3,87700.0,21.7287,21.7452,21.7204,21.737,87700.0
2011-07-19 10:45:00,26.29,26.3,26.29,26.3,30500.0,21.7287,21.737,21.7287,21.737,30500.0
2011-07-19 10:50:00,26.3,26.32,26.29,26.3,46000.0,21.737,21.7535,21.7287,21.737,46000.0
2011-07-19 10:55:00,26.3,26.3,26.28,26.28,54100.0,21.737,21.737,21.7204,21.7204,54100.0
2011-07-19 11:00:00,26.28,26.29,26.26,26.29,42500.0,21.7204,21.7287,21.7039,21.7287,42500.0
2011-07-19 11:05:00,26.29,26.3,26.28,26.28,89000.0,21.7287,21.737,21.7204,21.7204,89000.0
2011-07-19 11:10:00,26.28,26.29,26.27,26.28,14900.0,21.7204,21.7287,21.7122,21.7204,14900.0
2011-07-19 11:15:00,26.27,26.29,26.25,26.25,40800.0,21.7122,21.7287,21.6956,21.6956,40800.0
2011-07-19 11:20:00,26.26,26.27,26.25,26.27,25600.0,21.7039,21.7122,21.6956,21.7122,25600.0
2011-07-19 11:25:00,26.26,26.27,26.25,26.26,58400.0,21.7039,21.7122,21.6956,21.7039,58400.0
2011-07-19 11:30:00,26.25,26.27,26.24,26.24,211000.0,21.6956,21.7122,21.6874,21.6874,211000.0
2011-07-19 11:35:00,26.25,26.25,26.2,26.21,324900.0,21.6956,21.6956,21.6543,21.6626,324900.0
2011-07-19 11:40:00,26.21,26.25,26.21,26.24,54600.0,21.6626,21.6956,21.6626,21.6874,54600.0
2011-07-19 11:45:00,26.24,26.25,26.23,26.24,50300.0,21.6874,21.6956,21.6791,21.6874,50300.0
2011-07-19 11:50:00,26.25,26.26,26.24,26.26,20300.0,21.6956,21.7039,21.6874,21.7039,20300.0
2011-07-19 11:55:00,26.25,26.26,26.24,26.25,53000.0,21.6956,21.7039,21.6874,21.6956,53000.0
2011-07-19 12:00:00,26.25,26.26,26.25,26.25,18400.0,21.6956,21.7039,21.6956,21.6956,18400.0
2011-07-19 12:05:00,26.24,26.25,26.23,26.23,60400.0,21.6874,21.6956,21.6791,21.6791,60400.0
2011-07-19 12:10:00,26.23,26.25,26.23,26.25,52600.0,21.6791,21.6956,21.6791,21.6956,52600.0
2011-07-19 12:15:00,26.25,26.26,26.24,26.24,106300.0,21.6956,21.7039,21.6874,21.6874,106300.0
2011-07-19 12:20:00,26.25,26.25,26.23,26.24,11200.0,21.6956,21.6956,21.6791,21.6874,11200.0
2011-07-19 12:25:00,26.24,26.25,26.23,26.24,13900.0,21.6874,21.6956,21.6791,21.6874,13900.0
2011-07-19 12:30:00,26.24,26.28,26.23,26.28,94900.0,21.6874,21.7204,21.6791,21.7204,94900.0
2011-07-19 12:35:00,26.28,26.28,26.26,26.27,31600.0,21.7204,21.7204,21.7039,21.7122,31600.0
2011-07-19 12:40:00,26.26,26.27,26.24,26.25,83400.0,21.7039,21.7122,21.6874,21.6956,83400.0
2011-07-19 12:45:00,26.26,26.27,26.25,26.27,24800.0,21.7039,21.7122,21.6956,21.7122,24800.0
2011-07-19 12:50:00,26.26,26.29,26.26,26.28,65700.0,21.7039,21.7287,21.7039,21.7204,65700.0
2011-07-19 12:55:00,26.29,26.29,26.28,26.29,37800.0,21.7287,21.7287,21.7204,21.7287,37800.0
2011-07-19 13:00:00,26.28,26.29,26.27,26.28,26300.0,21.7204,21.7287,21.7122,21.7204,26300.0
2011-07-19 13:05:00,26.27,26.27,26.26,26.27,6900.0,21.7122,21.7122,21.7039,21.7122,6900.0
2011-07-19 13:10:00,26.27,26.27,26.24,26.27,75800.0,21.7122,21.7122,21.6874,21.7122,75800.0
2011-07-19 13:15:00,26.27,26.3,26.27,26.3,88500.0,21.7122,21.737,21.7122,21.737,88500.0
2011-07-19 13:20:00,26.29,26.3,26.27,26.27,35300.0,21.7287,21.737,21.7122,21.7122,35300.0
2011-07-19 13:25:00,26.28,26.31,26.27,26.31,40800.0,21.7204,21.7452,21.7122,21.7452,40800.0
2011-07-19 13:30:00,26.31,26.34,26.3,26.31,163900.0,21.7452,21.77,21.737,21.7452,163900.0
2011-07-19 13:35:00,26.3,26.36,26.29,26.35,225700.0,21.737,21.7866,21.7287,21.7783,225700.0
2011-07-19 13:40:00,26.35,26.42,26.33,26.42,111800.0,21.7783,21.8362,21.7618,21.8362,111800.0
2011-07-19 13:45:00,26.41,26.42,26.37,26.38,144400.0,21.8279,21.8362,21.7948,21.8031,144400.0
2011-07-19 13:50:00,26.38,26.39,26.37,26.38,117100.0,21.8031,21.8114,21.7948,21.8031,117100.0
2011-07-19 13:55:00,26.38,26.39,26.37,26.38,28100.0,21.8031,21.8114,21.7948,21.8031,28100.0
2011-07-19 14:00:00,26.38,26.38,26.36,26.38,93300.0,21.8031,21.8031,21.7866,21.8031,93300.0
2011-07-19 14:05:00,26.38,26.4,26.38,26.4,46700.0,21.8031,21.8196,21.8031,21.8196,46700.0
2011-07-19 14:10:00,26.39,26.41,26.38,26.39,242100.0,21.8114,21.8279,21.8031,21.8114,242100.0
2011-07-19 14:15:00,26.39,26.4,26.36,26.37,74500.0,21.8114,21.8196,21.7866,21.7948,74500.0
2011-07-19 14:20:00,26.36,26.38,26.34,26.35,51000.0,21.7866,21.8031,21.77,21.7783,51000.0
2011-07-19 14:25:00,26.35,26.38,26.35,26.38,55100.0,21.7783,21.8031,21.7783,21.8031,55100.0
2011-07-19 14:30:00,26.38,26.39,26.37,26.38,42000.0,21.8031,21.8114,21.7948,21.8031,42000.0
2011-07-19 14:35:00,26.38,26.39,26.37,26.39,18500.0,21.8031,21.8114,21.7948,21.8114,18500.0
2011-07-19 14:40:00,26.39,26.41,26.39,26.41,149600.0,21.8114,21.8279,21.8114,21.8279,149600.0
2011-07-19 14:45:00,26.41,26.44,26.41,26.43,88100.0,21.8279,21.8527,21.8279,21.8444,88100.0
2011-07-19 14:50:00,26.43,26.45,26.42,26.43,101300.0,21.8444,21.8609,21.8362,21.8444,101300.0
2011-07-19 14:55:00,26.43,26.43,26.41,26.43,61700.0,21.8444,21.8444,21.8279,21.8444,61700.0
2011-07-19 15:00:00,26.43,26.45,26.42,26.44,49100.0,21.8444,21.8609,21.8362,21.8527,49100.0
2011-07-19 15:05:00,26.45,26.46,26.44,26.44,60500.0,21.8609,21.8692,21.8527,21.8527,60500.0
2011-07-19 15:10:00,26.44,26.46,26.43,26.46,77300.0,21.8527,21.8692,21.8444,21.8692,77300.0
2011-07-19 15:15:00,26.46,26.46,26.43,26.44,107800.0,21.8692,21.8692,21.8444,21.8527,107800.0
2011-07-19 15:20:00,26.44,26.45,26.43,26.45,161100.0,21.8527,21.8609,21.8444,21.8609,161100.0
2011-07-19 15:25:00,26.44,26.45,26.41,26.43,85700.0,21.8527,21.8609,21.8279,21.8444,85700.0
2011-07-19 15:30:00,26.43,26.44,26.42,26.43,233500.0,21.8444,21.8527,21.8362,21.8444,233500.0
2011-07-19 15:35:00,26.43,26.45,26.42,26.45,95600.0,21.8444,21.8609,21.8362,21.8609,95600.0
2011-07-19 15:40:00,26.44,26.45,26.44,26.45,254700.0,21.8527,21.8609,21.8527,21.8609,254700.0
2011-07-19 15:45:00,26.44,26.45,26.42,26.43,372300.0,21.8527,21.8609,21.8362,21.8444,372300.0
2011-07-19 15:50:00,26.43,26.44,26.42,26.42,879100.0,21.8444,21.8527,21.8362,21.8362,879100.0
2011-07-19 15:55:00,26.42,26.46,26.41,26.46,2140000.0,21.8362,21.8692,21.8279,21.8692,2140000.0
2011-07-20 09:30:00,26.65,26.65,26.54,26.55,438200.0,22.0262,22.0262,21.9353,21.9436,438200.0
2011-07-20 09:35:00,26.55,26.56,26.52,26.52,354700.0,21.9436,21.9519,21.9188,21.9188,354700.0
2011-07-20 09:40:00,26.52,26.52,26.44,26.46,129500.0,21.9188,21.9188,21.8527,21.8692,129500.0
2011-07-20 09:45:00,26.46,26.47,26.43,26.44,58800.0,21.8692,21.8775,21.8444,21.8527,58800.0
2011-07-20 09:50:00,26.43,26.45,26.41,26.44,239600.0,21.8444,21.8609,21.8279,21.8527,239600.0
2011-07-20 09:55:00,26.44,26.47,26.43,26.47,86100.0,21.8527,21.8775,21.8444,21.8775,86100.0
2011-07-20 10:00:00,26.46,26.49,26.45,26.46,261500.0,21.8692,21.894,21.8609,21.8692,261500.0
2011-07-20 10:05:00,26.46,26.47,26.44,26.46,30500.0,21.8692,21.8775,21.8527,21.8692,30500.0
2011-07-20 10:10:00,26.45,26.47,26.41,26.42,113600.0,21.8609,21.8775,21.8279,21.8362,113600.0
2011-07-20 10:15:00,26.42,26.42,26.36,26.4,95200.0,21.8362,21.8362,21.7866,21.8196,95200.0
2011-07-20 10:20:00,26.41,26.42,26.39,26.41,29900.0,21.8279,21.8362,21.8114,21.8279,29900.0
2011-07-20 10:25:00,26.4,26.42,26.39,26.41,37600.0,21.8196,21.8362,21.8114,21.8279,37600.0
2011-07-20 10:30:00,26.41,26.45,26.38,26.45,72800.0,21.8279,21.8609,21.8031,21.8609,72800.0
2011-07-20 10:35:00,26.46,26.47,26.44,26.46,56900.0,21.8692,21.8775,21.8527,21.8692,56900.0
2011-07-20 10:40:00,26.46,26.48,26.45,26.46,38600.0,21.8692,21.8857,21.8609,21.8692,38600.0
2011-07-20 10:45:00,26.46,26.46,26.43,26.44,34200.0,21.8692,21.8692,21.8444,21.8527,34200.0
2011-07-20 10:50:00,26.44,26.46,26.43,26.45,40300.0,21.8527,21.8692,21.8444,21.8609,40300.0
2011-07-20 10:55:00,26.44,26.46,26.43,26.46,32400.0,21.8527,21.8692,21.8444,21.8692,32400.0
2011-07-20 11:00:00,26.46,26.49,26.44,26.47,127200.0,21.8692,21.894,21.8527,21.8775,127200.0
2011-07-20 11:05:00,26.47,26.5,26.47,26.49,75600.0,21.8775,21.9023,21.8775,21.894,75600.0
2011-07-20 11:10:00,26.49,26.51,26.49,26.49,68700.0,21.894,21.9105,21.894,21.894,68700.0
2011-07-20 11:15:00,26.49,26.5,26.47,26.48,17300.0,21.894,21.9023,21.8775,21.8857,17300.0
2011-07-20 11:20:00,26.48,26.49,26.45,26.45,67900.0,21.8857,21.894,21.8609,21.8609,67900.0
2011-07-20 11:25:00,26.46,26.46,26.42,26.42,98400.0,21.8692,21.8692,21.8362,21.8362,98400.0
2011-07-20 11:30:00,26.42,26.44,26.4,26.44,35100.0,21.8362,21.8527,21.8196,21.8527,35100.0
2011-07-20 11:35:00,26.44,26.45,26.42,26.42,13200.0,21.8527,21.8609,21.8362,21.8362,13200.0
2011-07-20 11:40:00,26.43,26.45,26.42,26.44,19900.0,21.8444,21.8609,21.8362,21.8527,19900.0
2011-07-20 11:45:00,26.43,26.43,26.38,26.39,47400.0,21.8444,21.8444,21.8031,21.8114,47400.0
2011-07-20 11:50:00,26.39,26.4,26.38,26.38,25800.0,21.8114,21.8196,21.8031,21.8031,25800.0
2011-07-20 11:55:00,26.38,26.38,26.36,26.37,39100.0,21.8031,21.8031,21.7866,21.7948,39100.0
2011-07-20 12:00:00,26.37,26.38,26.36,26.38,13800.0,21.7948,21.8031,21.7866,21.8031,13800.0
2011-07-20 12:05:00,26.37,26.37,26.35,26.37,62600.0,21.7948,21.7948,21.7783,21.7948,62600.0
2011-07-20 12:10:00,26.36,26.38,26.35,26.36,13800.0,21.7866,21.8031,21.7783,21.7866,13800.0
2011-07-20 12:15:00,26.37,26.37,26.34,26.34,16400.0,21.7948,21.7948,21.77,21.77,16400.0
2011-07-20 12:20:00,26.34,26.35,26.32,26.34,58600.0,21.77,21.7783,21.7535,21.77,58600.0
2011-07-20 12:25:00,26.34,26.35,26.34,26.34,5000.0,21.77,21.7783,21.77,21.77,5000.0
2011-07-20 12:30:00,26.35,26.36,26.34,26.36,12800.0,21.7783,21.7866,21.77,21.7866,12800.0
2011-07-20 12:35:00,26.36,26.36,26.35,26.36,38700.0,21.7866,21.7866,21.7783,21.7866,38700.0
2011-07-20 12:40:00,26.35,26.36,26.35,26.36,19400.0,21.7783,21.7866,21.7783,21.7866,19400.0
2011-07-20 12:45:00,26.36,26.37,26.35,26.36,34900.0,21.7866,21.7948,21.7783,21.7866,34900.0
2011-07-20 12:50:00,26.37,26.39,26.37,26.38,33000.0,21.7948,21.8114,21.7948,21.8031,33000.0
2011-07-20 12:55:00,26.38,26.38,26.37,26.37,10600.0,21.8031,21.8031,21.7948,21.7948,10600.0
2011-07-20 13:00:00,26.37,26.38,26.35,26.38,40800.0,21.7948,21.8031,21.7783,21.8031,40800.0
2011-07-20 13:05:00,26.38,26.39,26.37,26.38,27300.0,21.8031,21.8114,21.7948,21.8031,27300.0
2011-07-20 13:10:00,26.38,26.39,26.38,26.38,29500.0,21.8031,21.8114,21.8031,21.8031,29500.0
2011-07-20 13:15:00,26.38,26.39,26.38,26.38,12700.0,21.8031,21.8114,21.8031,21.8031,12700.0
2011-07-20 13:20:00,26.38,26.4,26.38,26.39,12200.0,21.8031,21.8196,21.8031,21.8114,12200.0
2011-07-20 13:25:00,26.39,26.41,26.39,26.41,14300.0,21.8114,21.8279,21.8114,21.8279,14300.0
2011-07-20 13:30:00,26.42,26.42,26.39,26.4,27200.0,21.8362,21.8362,21.8114,21.8196,27200.0
2011-07-20 13:35:00,26.4,26.43,26.39,26.42,43900.0,21.8196,21.8444,21.8114,21.8362,43900.0
2011-07-20 13:40:00,26.43,26.43,26.4,26.43,14900.0,21.8444,21.8444,21.8196,21.8444,14900.0
2011-07-20 13:45:00,26.42,26.44,26.41,26.44,14000.0,21.8362,21.8527,21.8279,21.8527,14000.0
2011-07-20 13:50:00,26.43,26.45,26.43,26.45,13400.0,21.8444,21.8609,21.8444,21.8609,13400.0
2011-07-20 13:55:00,26.44,26.44,26.43,26.43,5100.0,21.8527,21.8527,21.8444,21.8444,5100.0
2011-07-20 14:00:00,26.44,26.46,26.44,26.45,27300.0,21.8527,21.8692,21.8527,21.8609,27300.0
2011-07-20 14:05:00,26.45,26.45,26.44,26.45,4400.0,21.8609,21.8609,21.8527,21.8609,4400.0
2011-07-20 14:10:00,26.45,26.46,26.44,26.45,15500.0,21.8609,21.8692,21.8527,21.8609,15500.0
2011-07-20 14:15:00,26.45,26.45,26.43,26.45,6300.0,21.8609,21.8609,21.8444,21.8609,6300.0
2011-07-20 14:20:00,26.45,26.46,26.44,26.46,8700.0,21.8609,21.8692,21.8527,21.8692,8700.0
2011-07-20 14:25:00,26.45,26.46,26.44,26.46,14100.0,21.8609,21.8692,21.8527,21.8692,14100.0
2011-07-20 14:30:00,26.45,26.45,26.43,26.43,21100.0,21.8609,21.8609,21.8444,21.8444,21100.0
2011-07-20 14:35:00,26.44,26.44,26.42,26.43,75600.0,21.8527,21.8527,21.8362,21.8444,75600.0
2011-07-20 14:40:00,26.43,26.44,26.42,26.43,6700.0,21.8444,21.8527,21.8362,21.8444,6700.0
2011-07-20 14:45:00,26.43,26.43,26.37,26.37,168200.0,21.8444,21.8444,21.7948,21.7948,168200.0
2011-07-20 14:50:00,26.37,26.4,26.37,26.39,136500.0,21.7948,21.8196,21.7948,21.8114,136500.0
2011-07-20 14:55:00,26.39,26.39,26.38,26.39,71800.0,21.8114,21.8114,21.8031,21.8114,71800.0
2011-07-20 15:00:00,26.39,26.39,26.38,26.39,10400.0,21.8114,21.8114,21.8031,21.8114,10400.0
2011-07-20 15:05:00,26.38,26.42,26.38,26.42,25800.0,21.8031,21.8362,21.8031,21.8362,25800.0
2011-07-20 15:10:00,26.42,26.43,26.41,26.42,84000.0,21.8362,21.8444,21.8279,21.8362,84000.0
2011-07-20 15:15:00,26.42,26.43,26.4,26.4,63800.0,21.8362,21.8444,21.8196,21.8196,63800.0
2011-07-20 15:20:00,26.4,26.4,26.36,26.36,131600.0,21.8196,21.8196,21.7866,21.7866,131600.0
2011-07-20 15:25:00,26.36,26.38,26.35,26.35,102200.0,21.7866,21.8031,21.7783,21.7783,102200.0
2011-07-20 15:30:00,26.35,26.38,26.35,26.36,73300.0,21.7783,21.8031,21.7783,21.7866,73300.0
2011-07-20 15:35:00,26.36,26.39,26.36,26.38,39900.0,21.7866,21.8114,21.7866,21.8031,39900.0
2011-07-20 15:40:00,26.39,26.39,26.37,26.37,27400.0,21.8114,21.8114,21.7948,21.7948,27400.0
2011-07-20 15:45:00,26.37,26.38,26.33,26.34,144300.0,21.7948,21.8031,21.7618,21.77,144300.0
2011-07-20 15:50:00,26.34,26.37,26.34,26.36,142400.0,21.77,21.7948,21.77,21.7866,142400.0
2011-07-20 15:55:00,26.37,26.37,26.34,26.35,713600.0,21.7948,21.7948,21.77,21.7783,713600.0
2011-07-21 09:30:00,26.33,26.36,26.26,26.27,186700.0,21.7618,21.7866,21.7039,21.7122,186700.0
2011-07-21 09:35:00,26.27,26.27,26.2,26.23,230000.0,21.7122,21.7122,21.6543,21.6791,230000.0
2011-07-21 09:40:00,26.23,26.3,26.23,26.29,122300.0,21.6791,21.737,21.6791,21.7287,122300.0
2011-07-21 09:45:00,26.29,26.4,26.28,26.39,452900.0,21.7287,21.8196,21.7204,21.8114,452900.0
2011-07-21 09:50:00,26.38,26.4,26.37,26.38,172500.0,21.8031,21.8196,21.7948,21.8031,172500.0
2011-07-21 09:55:00,26.38,26.38,26.35,26.36,213300.0,21.8031,21.8031,21.7783,21.7866,213300.0
2011-07-21 10:00:00,26.35,26.43,26.34,26.43,476200.0,21.7783,21.8444,21.77,21.8444,476200.0
2011-07-21 10:05:00,26.43,26.48,26.43,26.47,82500.0,21.8444,21.8857,21.8444,21.8775,82500.0
2011-07-21 10:10:00,26.46,26.51,26.46,26.49,162500.0,21.8692,21.9105,21.8692,21.894,162500.0
2011-07-21 10:15:00,26.49,26.5,26.47,26.49,95100.0,21.894,21.9023,21.8775,21.894,95100.0
2011-07-21 10:20:00,26.49,26.55,26.48,26.54,85200.0,21.894,21.9436,21.8857,21.9353,85200.0
2011-07-21 10:25:00,26.55,26.61,26.55,26.6,442000.0,21.9436,21.9932,21.9436,21.9849,442000.0
2011-07-21 10:30:00,26.59,26.61,26.57,26.59,283000.0,21.9767,21.9932,21.9601,21.9767,283000.0
2011-07-21 10:35:00,26.59,26.6,26.57,26.57,179700.0,21.9767,21.9849,21.9601,21.9601,179700.0
2011-07-21 10:40:00,26.58,26.59,26.56,26.57,85800.0,21.9684,21.9767,21.9519,21.9601,85800.0
2011-07-21 10:45:00,26.57,26.58,26.56,26.57,46800.0,21.9601,21.9684,21.9519,21.9601,46800.0
2011-07-21 10:50:00,26.57,26.59,26.57,26.57,124600.0,21.9601,21.9767,21.9601,21.9601,124600.0
2011-07-21 10:55:00,26.56,26.57,26.55,26.56,55300.0,21.9519,21.9601,21.9436,21.9519,55300.0
2011-07-21 11:00:00,26.56,26.56,26.55,26.55,29100.0,21.9519,21.9519,21.9436,21.9436,29100.0
2011-07-21 11:05:00,26.56,26.56,26.54,26.55,60300.0,21.9519,21.9519,21.9353,21.9436,60300.0
2011-07-21 11:10:00,26.55,26.56,26.54,26.56,58400.0,21.9436,21.9519,21.9353,21.9519,58400.0
2011-07-21 11:15:00,26.55,26.55,26.53,26.53,38600.0,21.9436,21.9436,21.9271,21.9271,38600.0
2011-07-21 11:20:00,26.53,26.53,26.5,26.53,125100.0,21.9271,21.9271,21.9023,21.9271,125100.0
2011-07-21 11:25:00,26.52,26.53,26.47,26.49,204300.0,21.9188,21.9271,21.8775,21.894,204300.0
2011-07-21 11:30:00,26.49,26.49,26.47,26.48,120900.0,21.894,21.894,21.8775,21.8857,120900.0
2011-07-21 11:35:00,26.47,26.5,26.47,26.47,52400.0,21.8775,21.9023,21.8775,21.8775,52400.0
2011-07-21 11:40:00,26.48,26.48,26.43,26.43,24600.0,21.8857,21.8857,21.8444,21.8444,24600.0
2011-07-21 11:45:00,26.43,26.45,26.42,26.42,57700.0,21.8444,21.8609,21.8362,21.8362,57700.0
2011-07-21 11:50:00,26.42,26.45,26.42,26.43,41300.0,21.8362,21.8609,21.8362,21.8444,41300.0
2011-07-21 11:55:00,26.42,26.46,26.41,26.46,85000.0,21.8362,21.8692,21.8279,21.8692,85000.0
2011-07-21 12:00:00,26.46,26.49,26.45,26.48,34900.0,21.8692,21.894,21.8609,21.8857,34900.0
2011-07-21 12:05:00,26.48,26.49,26.46,26.47,9200.0,21.8857,21.894,21.8692,21.8775,9200.0
2011-07-21 12:10:00,26.47,26.48,26.46,26.48,74500.0,21.8775,21.8857,21.8692,21.8857,74500.0
2011-07-21 12:15:00,26.47,26.48,26.43,26.44,34700.0,21.8775,21.8857,21.8444,21.8527,34700.0
2011-07-21 12:20:00,26.44,26.47,26.44,26.45,26400.0,21.8527,21.8775,21.8527,21.8609,26400.0
2011-07-21 12:25:00,26.45,26.46,26.44,26.46,12300.0,21.8609,21.8692,21.8527,21.8692,12300.0
2011-07-21 12:30:00,26.46,26.48,26.45,26.47,87100.0,21.8692,21.8857,21.8609,21.8775,87100.0
2011-07-21 12:35:00,26.47,26.52,26.46,26.5,46600.0,21.8775,21.9188,21.8692,21.9023,46600.0
2011-07-21 12:40:00,26.51,26.6,26.51,26.59,101800.0,21.9105,21.9849,21.9105,21.9767,101800.0
2011-07-21 12:45:00,26.6,26.62,26.56,26.6,145600.0,21.9849,22.0015,21.9519,21.9849,145600.0
2011-07-21 12:50:00,26.6,26.6,26.51,26.52,1001400.0,21.9849,21.9849,21.9105,21.9188,1001400.0
2011-07-21 12:55:00,26.52,26.56,26.51,26.56,83300.0,21.9188,21.9519,21.9105,21.9519,83300.0
2011-07-21 13:00:00,26.56,26.58,26.55,26.57,42700.0,21.9519,21.9684,21.9436,21.9601,42700.0
2011-07-21 13:05:00,26.58,26.58,26.52,26.54,45400.0,21.9684,21.9684,21.9188,21.9353,45400.0
2011-07-21 13:10:00,26.55,26.57,26.53,26.57,35300.0,21.9436,21.9601,21.9271,21.9601,35300.0
2011-07-21 13:15:00,26.56,26.59,26.56,26.58,12500.0,21.9519,21.9767,21.9519,21.9684,12500.0
2011-07-21 13:20:00,26.59,26.59,26.57,26.57,19400.0,21.9767,21.9767,21.9601,21.9601,19400.0
2011-07-21 13:25:00,26.57,26.59,26.57,26.59,134300.0,21.9601,21.9767,21.9601,21.9767,134300.0
2011-07-21 13:30:00,26.59,26.59,26.55,26.56,263000.0,21.9767,21.9767,21.9436,21.9519,263000.0
2011-07-21 13:35:00,26.57,26.58,26.56,26.58,27500.0,21.9601,21.9684,21.9519,21.9684,27500.0
2011-07-21 13:40:00,26.57,26.58,26.54,26.55,12500.0,21.9601,21.9684,21.9353,21.9436,12500.0
2011-07-21 13:45:00,26.54,26.55,26.53,26.55,51700.0,21.9353,21.9436,21.9271,21.9436,51700.0
2011-07-21 13:50:00,26.55,26.55,26.53,26.54,17400.0,21.9436,21.9436,21.9271,21.9353,17400.0
2011-07-21 13:55:00,26.55,26.57,26.54,26.57,86600.0,21.9436,21.9601,21.9353,21.9601,86600.0
2011-07-21 14:00:00,26.56,26.58,26.56,26.57,58000.0,21.9519,21.9684,21.9519,21.9601,58000.0
2011-07-21 14:05:00,26.57,26.57,26.54,26.55,52600.0,21.9601,21.9601,21.9353,21.9436,52600.0
2011-07-21 14:10:00,26.55,26.56,26.52,26.53,141600.0,21.9436,21.9519,21.9188,21.9271,141600.0
2011-07-21 14:15:00,26.54,26.55,26.5,26.51,180200.0,21.9353,21.9436,21.9023,21.9105,180200.0
2011-07-21 14:20:00,26.5,26.52,26.5,26.51,28900.0,21.9023,21.9188,21.9023,21.9105,28900.0
2011-07-21 14:25:00,26.5,26.53,26.5,26.51,33400.0,21.9023,21.9271,21.9023,21.9105,33400.0
2011-07-21 14:30:00,26.51,26.54,26.5,26.52,45200.0,21.9105,21.9353,21.9023,21.9188,45200.0
2011-07-21 14:35:00,26.52,26.55,26.52,26.53,12400.0,21.9188,21.9436,21.9188,21.9271,12400.0
2011-07-21 14:40:00,26.53,26.56,26.53,26.56,21500.0,21.9271,21.9519,21.9271,21.9519,21500.0
2011-07-21 14:45:00,26.55,26.56,26.54,26.55,13000.0,21.9436,21.9519,21.9353,21.9436,13000.0
2011-07-21 14:50:00,26.54,26.55,26.53,26.55,19800.0,21.9353,21.9436,21.9271,21.9436,19800.0
2011-07-21 14:55:00,26.54,26.57,26.54,26.56,29400.0,21.9353,21.9601,21.9353,21.9519,29400.0
2011-07-21 15:00:00,26.55,26.57,26.53,26.54,63100.0,21.9436,21.9601,21.9271,21.9353,63100.0
2011-07-21 15:05:00,26.53,26.57,26.53,26.54,64000.0,21.9271,21.9601,21.9271,21.9353,64000.0
2011-07-21 15:10:00,26.54,26.54,26.52,26.53,35800.0,21.9353,21.9353,21.9188,21.9271,35800.0
2011-07-21 15:15:00,26.53,26.57,26.52,26.55,328700.0,21.9271,21.9601,21.9188,21.9436,328700.0
2011-07-21 15:20:00,26.55,26.55,26.52,26.55,440300.0,21.9436,21.9436,21.9188,21.9436,440300.0
2011-07-21 15:25:00,26.55,26.56,26.54,26.55,32500.0,21.9436,21.9519,21.9353,21.9436,32500.0
2011-07-21 15:30:00,26.55,26.55,26.52,26.53,40600.0,21.9436,21.9436,21.9188,21.9271,40600.0
2011-07-21 15:35:00,26.53,26.53,26.49,26.5,102200.0,21.9271,21.9271,21.894,21.9023,102200.0
2011-07-21 15:40:00,26.5,26.51,26.48,26.5,103100.0,21.9023,21.9105,21.8857,21.9023,103100.0
2011-07-21 15:45:00,26.51,26.54,26.49,26.5,186700.0,21.9105,21.9353,21.894,21.9023,186700.0
2011-07-21 15:50:00,26.49,26.52,26.49,26.49,497000.0,21.894,21.9188,21.894,21.894,497000.0
2011-07-21 15:55:00,26.49,26.51,26.48,26.49,1278400.0,21.894,21.9105,21.8857,21.894,1278400.0
2011-07-22 09:30:00,26.48,26.54,26.45,26.54,277100.0,21.8857,21.9353,21.8609,21.9353,277100.0
2011-07-22 09:35:00,26.54,26.6,26.53,26.55,75900.0,21.9353,21.9849,21.9271,21.9436,75900.0
2011-07-22 09:40:00,26.54,26.57,26.53,26.57,221200.0,21.9353,21.9601,21.9271,21.9601,221200.0
2011-07-22 09:45:00,26.58,26.58,26.55,26.57,67400.0,21.9684,21.9684,21.9436,21.9601,67400.0
2011-07-22 09:50:00,26.58,26.58,26.51,26.53,83500.0,21.9684,21.9684,21.9105,21.9271,83500.0
2011-07-22 09:55:00,26.54,26.55,26.5,26.5,177700.0,21.9353,21.9436,21.9023,21.9023,177700.0
2011-07-22 10:00:00,26.5,26.53,26.48,26.53,58700.0,21.9023,21.9271,21.8857,21.9271,58700.0
2011-07-22 10:05:00,26.53,26.55,26.52,26.53,54600.0,21.9271,21.9436,21.9188,21.9271,54600.0
2011-07-22 10:10:00,26.52,26.55,26.52,26.55,26300.0,21.9188,21.9436,21.9188,21.9436,26300.0
2011-07-22 10:15:00,26.54,26.54,26.47,26.51,409000.0,21.9353,21.9353,21.8775,21.9105,409000.0
2011-07-22 10:20:00,26.51,26.52,26.46,26.48,96900.0,21.9105,21.9188,21.8692,21.8857,96900.0
2011-07-22 10:25:00,26.48,26.52,26.47,26.51,36700.0,21.8857,21.9188,21.8775,21.9105,36700.0
2011-07-22 10:30:00,26.5,26.53,26.5,26.52,112500.0,21.9023,21.9271,21.9023,21.9188,112500.0
2011-07-22 10:35:00,26.52,26.55,26.51,26.53,88900.0,21.9188,21.9436,21.9105,21.9271,88900.0
2011-07-22 10:40:00,26.53,26.55,26.52,26.53,39200.0,21.9271,21.9436,21.9188,21.9271,39200.0
2011-07-22 10:45:00,26.53,26.54,26.52,26.54,24700.0,21.9271,21.9353,21.9188,21.9353,24700.0
2011-07-22 10:50:00,26.53,26.54,26.5,26.51,39100.0,21.9271,21.9353,21.9023,21.9105,39100.0
2011-07-22 10:55:00,26.52,26.54,26.52,26.54,50300.0,21.9188,21.9353,21.9188,21.9353,50300.0
2011-07-22 11:00:00,26.55,26.55,26.54,26.55,32800.0,21.9436,21.9436,21.9353,21.9436,32800.0
2011-07-22 11:05:00,26.55,26.55,26.53,26.53,24500.0,21.9436,21.9436,21.9271,21.9271,24500.0
2011-07-22 11:10:00,26.54,26.56,26.54,26.55,16000.0,21.9353,21.9519,21.9353,21.9436,16000.0
2011-07-22 11:15:00,26.55,26.58,26.55,26.56,21400.0,21.9436,21.9684,21.9436,21.9519,21400.0
2011-07-22 11:20:00,26.56,26.56,26.54,26.55,35600.0,21.9519,21.9519,21.9353,21.9436,35600.0
2011-07-22 11:25:00,26.55,26.55,26.53,26.53,29300.0,21.9436,21.9436,21.9271,21.9271,29300.0
2011-07-22 11:30:00,26.54,26.56,26.54,26.56,40600.0,21.9353,21.9519,21.9353,21.9519,40600.0
2011-07-22 11:35:00,26.55,26.57,26.54,26.57,95300.0,21.9436,21.9601,21.9353,21.9601,95300.0
2011-07-22 11:40:00,26.58,26.59,26.56,26.59,29600.0,21.9684,21.9767,21.9519,21.9767,29600.0
2011-07-22 11:45:00,26.58,26.59,26.57,26.58,48500.0,21.9684,21.9767,21.9601,21.9684,48500.0
2011-07-22 11:50:00,26.58,26.58,26.58,26.58,13200.0,21.9684,21.9684,21.9684,21.9684,13200.0
2011-07-22 11:55:00,26.58,26.6,26.58,26.6,20700.0,21.9684,21.9849,21.9684,21.9849,20700.0
2011-07-22 12:00:00,26.6,26.61,26.59,26.6,18900.0,21.9849,21.9932,21.9767,21.9849,18900.0
2011-07-22 12:05:00,26.61,26.64,26.61,26.63,39300.0,21.9932,22.018,21.9932,22.0097,39300.0
2011-07-22 12:10:00,26.63,26.66,26.63,26.65,83800.0,22.0097,22.0345,22.0097,22.0262,83800.0
2011-07-22 12:15:00,26.65,26.66,26.63,26.64,64000.0,22.0262,22.0345,22.0097,22.018,64000.0
2011-07-22 12:20:00,26.64,26.64,26.63,26.63,17800.0,22.018,22.018,22.0097,22.0097,17800.0
2011-07-22 12:25:00,26.63,26.65,26.63,26.64,25800.0,22.0097,22.0262,22.0097,22.018,25800.0
2011-07-22 12:30:00,26.64,26.66,26.63,26.65,11400.0,22.018,22.0345,22.0097,22.0262,11400.0
2011-07-22 12:35:00,26.65,26.66,26.64,26.64,6400.0,22.0262,22.0345,22.018,22.018,6400.0
2011-07-22 12:40:00,26.65,26.65,26.64,26.65,12300.0,22.0262,22.0262,22.018,22.0262,12300.0
2011-07-22 12:45:00,26.65,26.66,26.64,26.66,7300.0,22.0262,22.0345,22.018,22.0345,7300.0
2011-07-22 12:50:00,26.66,26.68,26.66,26.67,34600.0,22.0345,22.051,22.0345,22.0428,34600.0
2011-07-22 12:55:00,26.66,26.7,26.66,26.7,53900.0,22.0345,22.0676,22.0345,22.0676,53900.0
2011-07-22 13:00:00,26.7,26.7,26.69,26.7,25300.0,22.0676,22.0676,22.0593,22.0676,25300.0
2011-07-22 13:05:00,26.7,26.7,26.68,26.69,17900.0,22.0676,22.0676,22.051,22.0593,17900.0
2011-07-22 13:10:00,26.69,26.69,26.67,26.68,26800.0,22.0593,22.0593,22.0428,22.051,26800.0
2011-07-22 13:15:00,26.69,26.7,26.68,26.7,10200.0,22.0593,22.0676,22.051,22.0676,10200.0
2011-07-22 13:20:00,26.69,26.7,26.68,26.68,19200.0,22.0593,22.0676,22.051,22.051,19200.0
2011-07-22 13:25:00,26.68,26.69,26.67,26.68,60900.0,22.051,22.0593,22.0428,22.051,60900.0
2011-07-22 13:30:00,26.68,26.7,26.68,26.7,17900.0,22.051,22.0676,22.051,22.0676,17900.0
2011-07-22 13:35:00,26.69,26.69,26.68,26.68,22600.0,22.0593,22.0593,22.051,22.051,22600.0
2011-07-22 13:40:00,26.69,26.7,26.68,26.69,41700.0,22.0593,22.0676,22.051,22.0593,41700.0
2011-07-22 13:45:00,26.7,26.7,26.68,26.7,51700.0,22.0676,22.0676,22.051,22.0676,51700.0
2011-07-22 13:50:00,26.7,26.72,26.7,26.71,67200.0,22.0676,22.0841,22.0676,22.0758,67200.0
2011-07-22 13:55:00,26.71,26.73,26.71,26.73,32200.0,22.0758,22.0924,22.0758,22.0924,32200.0
2011-07-22 14:00:00,26.73,26.74,26.72,26.72,60200.0,22.0924,22.1006,22.0841,22.0841,60200.0
2011-07-22 14:05:00,26.73,26.73,26.69,26.72,131500.0,22.0924,22.0924,22.0593,22.0841,131500.0
2011-07-22 14:10:00,26.73,26.74,26.72,26.74,41100.0,22.0924,22.1006,22.0841,22.1006,41100.0
2011-07-22 14:15:00,26.74,26.76,26.73,26.75,9300.0,22.1006,22.1172,22.0924,22.1089,9300.0
2011-07-22 14:20:00,26.75,26.75,26.73,26.74,60500.0,22.1089,22.1089,22.0924,22.1006,60500.0
2011-07-22 14:25:00,26.74,26.75,26.74,26.75,13400.0,22.1006,22.1089,22.1006,22.1089,13400.0
2011-07-22 14:30:00,26.75,26.77,26.75,26.76,42700.0,22.1089,22.1254,22.1089,22.1172,42700.0
2011-07-22 14:35:00,26.76,26.76,26.74,26.75,31400.0,22.1172,22.1172,22.1006,22.1089,31400.0
2011-07-22 14:40:00,26.75,26.76,26.74,26.76,26200.0,22.1089,22.1172,22.1006,22.1172,26200.0
2011-07-22 14:45:00,26.76,26.76,26.75,26.76,27000.0,22.1172,22.1172,22.1089,22.1172,27000.0
2011-07-22 14:50:00,26.75,26.76,26.74,26.75,49400.0,22.1089,22.1172,22.1006,22.1089,49400.0
2011-07-22 14:55:00,26.74,26.75,26.74,26.75,40300.0,22.1006,22.1089,22.1006,22.1089,40300.0
2011-07-22 15:00:00,26.75,26.77,26.74,26.76,45400.0,22.1089,22.1254,22.1006,22.1172,45400.0
2011-07-22 15:05:00,26.75,26.76,26.75,26.76,18100.0,22.1089,22.1172,22.1089,22.1172,18100.0
2011-07-22 15:10:00,26.76,26.76,26.71,26.71,86000.0,22.1172,22.1172,22.0758,22.0758,86000.0
2011-07-22 15:15:00,26.72,26.75,26.71,26.75,74000.0,22.0841,22.1089,22.0758,22.1089,74000.0
2011-07-22 15:20:00,26.75,26.76,26.74,26.75,27100.0,22.1089,22.1172,22.1006,22.1089,27100.0
2011-07-22 15:25:00,26.75,26.75,26.72,26.73,112100.0,22.1089,22.1089,22.0841,22.0924,112100.0
2011-07-22 15:30:00,26.73,26.74,26.7,26.71,295000.0,22.0924,22.1006,22.0676,22.0758,295000.0
2011-07-22 15:35:00,26.71,26.72,26.69,26.71,49200.0,22.0758,22.0841,22.0593,22.0758,49200.0
2011-07-22 15:40:00,26.71,26.71,26.68,26.7,190400.0,22.0758,22.0758,22.051,22.0676,190400.0
2011-07-22 15:45:00,26.7,26.73,26.7,26.73,207100.0,22.0676,22.0924,22.0676,22.0924,207100.0
2011-07-22 15:50:00,26.73,26.73,26.71,26.72,299100.0,22.0924,22.0924,22.0758,22.0841,299100.0
2011-07-22 15:55:00,26.72,26.74,26.71,26.74,707600.0,22.0841,22.1006,22.0758,22.1006,707600.0
2011-07-25 09:30:00,26.5,26.5,26.44,26.5,168400.0,21.9023,21.9023,21.8527,21.9023,168400.0
2011-07-25 09:35:00,26.5,26.52,26.47,26.52,68600.0,21.9023,21.9188,21.8775,21.9188,68600.0
2011-07-25 09:40:00,26.52,26.52,26.46,26.51,119800.0,21.9188,21.9188,21.8692,21.9105,119800.0
2011-07-25 09:45:00,26.51,26.57,26.5,26.53,314200.0,21.9105,21.9601,21.9023,21.9271,314200.0
2011-07-25 09:50:00,26.53,26.58,26.53,26.56,365900.0,21.9271,21.9684,21.9271,21.9519,365900.0
2011-07-25 09:55:00,26.55,26.59,26.54,26.59,99900.0,21.9436,21.9767,21.9353,21.9767,99900.0
2011-07-25 10:00:00,26.59,26.61,26.58,26.6,105600.0,21.9767,21.9932,21.9684,21.9849,105600.0
2011-07-25 10:05:00,26.6,26.62,26.57,26.62,91600.0,21.9849,22.0015,21.9601,22.0015,91600.0
2011-07-25 10:10:00,26.62,26.64,26.6,26.6,94200.0,22.0015,22.018,21.9849,21.9849,94200.0
2011-07-25 10:15:00,26.61,26.64,26.6,26.64,62900.0,21.9932,22.018,21.9849,22.018,62900.0
2011-07-25 10:20:00,26.64,26.68,26.64,26.65,70300.0,22.018,22.051,22.018,22.0262,70300.0
2011-07-25 10:25:00,26.67,26.68,26.65,26.65,69100.0,22.0428,22.051,22.0262,22.0262,69100.0
2011-07-25 10:30:00,26.66,26.66,26.63,26.63,254900.0,22.0345,22.0345,22.0097,22.0097,254900.0
2011-07-25 10:35:00,26.62,26.64,26.62,26.63,16200.0,22.0015,22.018,22.0015,22.0097,16200.0
2011-07-25 10:40:00,26.63,26.7,26.63,26.67,41000.0,22.0097,22.0676,22.0097,22.0428,41000.0
2011-07-25 10:45:00,26.67,26.68,26.65,26.66,39900.0,22.0428,22.051,22.0262,22.0345,39900.0
2011-07-25 10:50:00,26.65,26.65,26.63,26.63,16100.0,22.0262,22.0262,22.0097,22.0097,16100.0
2011-07-25 10:55:00,26.62,26.64,26.61,26.63,113200.0,22.0015,22.018,21.9932,22.0097,113200.0
2011-07-25 11:00:00,26.64,26.66,26.63,26.65,32700.0,22.018,22.0345,22.0097,22.0262,32700.0
2011-07-25 11:05:00,26.65,26.66,26.63,26.63,28200.0,22.0262,22.0345,22.0097,22.0097,28200.0
2011-07-25 11:10:00,26.63,26.64,26.62,26.63,75100.0,22.0097,22.018,22.0015,22.0097,75100.0
2011-07-25 11:15:00,26.62,26.65,26.62,26.65,22700.0,22.0015,22.0262,22.0015,22.0262,22700.0
2011-07-25 11:20:00,26.65,26.68,26.65,26.68,84000.0,22.0262,22.051,22.0262,22.051,84000.0
2011-07-25 11:25:00,26.68,26.72,26.67,26.71,79900.0,22.051,22.0841,22.0428,22.0758,79900.0
2011-07-25 11:30:00,26.71,26.72,26.69,26.7,25200.0,22.0758,22.0841,22.0593,22.0676,25200.0
2011-07-25 11:35:00,26.69,26.72,26.69,26.71,65900.0,22.0593,22.0841,22.0593,22.0758,65900.0
2011-07-25 11:40:00,26.71,26.72,26.69,26.72,34500.0,22.0758,22.0841,22.0593,22.0841,34500.0
2011-07-25 11:45:00,26.73,26.73,26.71,26.71,57700.0,22.0924,22.0924,22.0758,22.0758,57700.0
2011-07-25 11:50:00,26.71,26.71,26.69,26.7,131600.0,22.0758,22.0758,22.0593,22.0676,131600.0
2011-07-25 11:55:00,26.7,26.72,26.7,26.7,4900.0,22.0676,22.0841,22.0676,22.0676,4900.0
2011-07-25 12:00:00,26.7,26.72,26.7,26.71,71100.0,22.0676,22.0841,22.0676,22.0758,71100.0
2011-07-25 12:05:00,26.71,26.73,26.71,26.72,8300.0,22.0758,22.0924,22.0758,22.0841,8300.0
2011-07-25 12:10:00,26.73,26.74,26.73,26.73,5700.0,22.0924,22.1006,22.0924,22.0924,5700.0
2011-07-25 12:15:00,26.73,26.75,26.71,26.71,26000.0,22.0924,22.1089,22.0758,22.0758,26000.0
2011-07-25 12:20:00,26.71,26.74,26.71,26.73,40300.0,22.0758,22.1006,22.0758,22.0924,40300.0
2011-07-25 12:25:00,26.74,26.75,26.74,26.75,21500.0,22.1006,22.1089,22.1006,22.1089,21500.0
2011-07-25 12:30:00,26.75,26.77,26.74,26.76,36900.0,22.1089,22.1254,22.1006,22.1172,36900.0
2011-07-25 12:35:00,26.76,26.77,26.75,26.77,40300.0,22.1172,22.1254,22.1089,22.1254,40300.0
2011-07-25 12:40:00,26.77,26.78,26.76,26.78,31000.0,22.1254,22.1337,22.1172,22.1337,31000.0
2011-07-25 12:45:00,26.78,26.79,26.78,26.78,46800.0,22.1337,22.142,22.1337,22.1337,46800.0
2011-07-25 12:50:00,26.78,26.79,26.78,26.78,4600.0,22.1337,22.142,22.1337,22.1337,4600.0
2011-07-25 12:55:00,26.78,26.78,26.77,26.77,3400.0,22.1337,22.1337,22.1254,22.1254,3400.0
2011-07-25 13:00:00,26.77,26.77,26.75,26.76,28000.0,22.1254,22.1254,22.1089,22.1172,28000.0
2011-07-25 13:05:00,26.77,26.78,26.77,26.78,40100.0,22.1254,22.1337,22.1254,22.1337,40100.0
2011-07-25 13:10:00,26.78,26.78,26.76,26.77,29900.0,22.1337,22.1337,22.1172,22.1254,29900.0
2011-07-25 13:15:00,26.77,26.78,26.76,26.77,5700.0,22.1254,22.1337,22.1172,22.1254,5700.0
2011-07-25 13:20:00,26.77,26.77,26.75,26.76,9000.0,22.1254,22.1254,22.1089,22.1172,9000.0
2011-07-25 13:25:00,26.76,26.76,26.75,26.75,12400.0,22.1172,22.1172,22.1089,22.1089,12400.0
2011-07-25 13:30:00,26.76,26.76,26.75,26.76,13400.0,22.1172,22.1172,22.1089,22.1172,13400.0
2011-07-25 13:35:00,26.76,26.76,26.73,26.73,27700.0,22.1172,22.1172,22.0924,22.0924,27700.0
2011-07-25 13:40:00,26.73,26.73,26.71,26.72,28300.0,22.0924,22.0924,22.0758,22.0841,28300.0
2011-07-25 13:45:00,26.73,26.74,26.71,26.73,256200.0,22.0924,22.1006,22.0758,22.0924,256200.0
2011-07-25 13:50:00,26.73,26.73,26.72,26.73,51100.0,22.0924,22.0924,22.0841,22.0924,51100.0
2011-07-25 13:55:00,26.73,26.74,26.72,26.72,4200.0,22.0924,22.1006,22.0841,22.0841,4200.0
2011-07-25 14:00:00,26.72,26.75,26.71,26.75,108600.0,22.0841,22.1089,22.0758,22.1089,108600.0
2011-07-25 14:05:00,26.74,26.76,26.74,26.76,12700.0,22.1006,22.1172,22.1006,22.1172,12700.0
2011-07-25 14:10:00,26.76,26.77,26.76,26.76,14900.0,22.1172,22.1254,22.1172,22.1172,14900.0
2011-07-25 14:15:00,26.76,26.76,26.75,26.75,87700.0,22.1172,22.1172,22.1089,22.1089,87700.0
2011-07-25 14:20:00,26.76,26.76,26.74,26.75,22300.0,22.1172,22.1172,22.1006,22.1089,22300.0
2011-07-25 14:25:00,26.75,26.76,26.75,26.75,41500.0,22.1089,22.1172,22.1089,22.1089,41500.0
2011-07-25 14:30:00,26.75,26.75,26.72,26.72,64400.0,22.1089,22.1089,22.0841,22.0841,64400.0
2011-07-25 14:35:00,26.73,26.74,26.7,26.71,59300.0,22.0924,22.1006,22.0676,22.0758,59300.0
2011-07-25 14:40:00,26.7,26.72,26.7,26.71,253700.0,22.0676,22.0841,22.0676,22.0758,253700.0
2011-07-25 14:45:00,26.71,26.71,26.69,26.7,33000.0,22.0758,22.0758,22.0593,22.0676,33000.0
2011-07-25 14:50:00,26.7,26.71,26.69,26.71,33200.0,22.0676,22.0758,22.0593,22.0758,33200.0
2011-07-25 14:55:00,26.7,26.72,26.69,26.69,27100.0,22.0676,22.0841,22.0593,22.0593,27100.0
2011-07-25 15:00:00,26.69,26.7,26.66,26.67,27800.0,22.0593,22.0676,22.0345,22.0428,27800.0
2011-07-25 15:05:00,26.66,26.67,26.63,26.63,57900.0,22.0345,22.0428,22.0097,22.0097,57900.0
2011-07-25 15:10:00,26.63,26.65,26.62,26.64,50600.0,22.0097,22.0262,22.0015,22.018,50600.0
2011-07-25 15:15:00,26.64,26.68,26.64,26.66,92800.0,22.018,22.051,22.018,22.0345,92800.0
2011-07-25 15:20:00,26.66,26.66,26.64,26.66,11200.0,22.0345,22.0345,22.018,22.0345,11200.0
2011-07-25 15:25:00,26.65,26.65,26.64,26.65,35900.0,22.0262,22.0262,22.018,22.0262,35900.0
2011-07-25 15:30:00,26.66,26.68,26.64,26.68,96400.0,22.0345,22.051,22.018,22.051,96400.0
2011-07-25 15:35:00,26.68,26.69,26.66,26.69,34200.0,22.051,22.0593,22.0345,22.0593,34200.0
2011-07-25 15:40:00,26.68,26.69,26.66,26.66,154300.0,22.051,22.0593,22.0345,22.0345,154300.0
2011-07-25 15:45:00,26.66,26.66,26.63,26.64,100300.0,22.0345,22.0345,22.0097,22.018,100300.0
2011-07-25 15:50:00,26.64,26.65,26.63,26.65,155500.0,22.018,22.0262,22.0097,22.0262,155500.0
2011-07-25 15:55:00,26.64,26.67,26.63,26.65,352900.0,22.018,22.0428,22.0097,22.0262,352900.0
2011-07-26 09:30:00,26.67,26.77,26.65,26.72,239100.0,22.0428,22.1254,22.0262,22.0841,239100.0
2011-07-26 09:35:00,26.73,26.78,26.71,26.75,75700.0,22.0924,22.1337,22.0758,22.1089,75700.0
2011-07-26 09:40:00,26.75,26.8,26.75,26.75,150400.0,22.1089,22.1502,22.1089,22.1089,150400.0
2011-07-26 09:45:00,26.75,26.75,26.72,26.75,148200.0,22.1089,22.1089,22.0841,22.1089,148200.0
2011-07-26 09:50:00,26.75,26.75,26.69,26.69,212900.0,22.1089,22.1089,22.0593,22.0593,212900.0
2011-07-26 09:55:00,26.68,26.68,26.65,26.67,309600.0,22.051,22.051,22.0262,22.0428,309600.0
2011-07-26 10:00:00,26.67,26.71,26.66,26.68,510700.0,22.0428,22.0758,22.0345,22.051,510700.0
2011-07-26 10:05:00,26.67,26.69,26.63,26.66,178400.0,22.0428,22.0593,22.0097,22.0345,178400.0
2011-07-26 10:10:00,26.66,26.7,26.65,26.7,80500.0,22.0345,22.0676,22.0262,22.0676,80500.0
2011-07-26 10:15:00,26.7,26.73,26.69,26.7,116900.0,22.0676,22.0924,22.0593,22.0676,116900.0
2011-07-26 10:20:00,26.7,26.73,26.69,26.72,107000.0,22.0676,22.0924,22.0593,22.0841,107000.0
2011-07-26 10:25:00,26.71,26.72,26.7,26.71,79800.0,22.0758,22.0841,22.0676,22.0758,79800.0
2011-07-26 10:30:00,26.7,26.71,26.68,26.7,84900.0,22.0676,22.0758,22.051,22.0676,84900.0
2011-07-26 10:35:00,26.7,26.73,26.7,26.73,27500.0,22.0676,22.0924,22.0676,22.0924,27500.0
2011-07-26 10:40:00,26.73,26.76,26.73,26.76,71400.0,22.0924,22.1172,22.0924,22.1172,71400.0
2011-07-26 10:45:00,26.75,26.78,26.75,26.75,61100.0,22.1089,22.1337,22.1089,22.1089,61100.0
2011-07-26 10:50:00,26.74,26.75,26.74,26.75,11300.0,22.1006,22.1089,22.1006,22.1089,11300.0
2011-07-26 10:55:00,26.73,26.74,26.72,26.74,30300.0,22.0924,22.1006,22.0841,22.1006,30300.0
2011-07-26 11:00:00,26.75,26.77,26.75,26.77,47400.0,22.1089,22.1254,22.1089,22.1254,47400.0
2011-07-26 11:05:00,26.76,26.8,26.76,26.8,87400.0,22.1172,22.1502,22.1172,22.1502,87400.0
2011-07-26 11:10:00,26.8,26.81,26.78,26.79,99100.0,22.1502,22.1585,22.1337,22.142,99100.0
2011-07-26 11:15:00,26.78,26.8,26.78,26.79,37400.0,22.1337,22.1502,22.1337,22.142,37400.0
2011-07-26 11:20:00,26.79,26.8,26.78,26.79,58200.0,22.142,22.1502,22.1337,22.142,58200.0
2011-07-26 11:25:00,26.79,26.82,26.79,26.81,55600.0,22.142,22.1668,22.142,22.1585,55600.0
2011-07-26 11:30:00,26.81,26.82,26.79,26.8,62000.0,22.1585,22.1668,22.142,22.1502,62000.0
2011-07-26 11:35:00,26.8,26.8,26.78,26.78,35600.0,22.1502,22.1502,22.1337,22.1337,35600.0
2011-07-26 11:40:00,26.79,26.79,26.77,26.77,34200.0,22.142,22.142,22.1254,22.1254,34200.0
2011-07-26 11:45:00,26.78,26.79,26.77,26.78,16500.0,22.1337,22.142,22.1254,22.1337,16500.0
2011-07-26 11:50:00,26.78,26.79,26.77,26.78,7700.0,22.1337,22.142,22.1254,22.1337,7700.0
2011-07-26 11:55:00,26.78,26.8,26.78,26.8,62100.0,22.1337,22.1502,22.1337,22.1502,62100.0
2011-07-26 12:00:00,26.8,26.8,26.78,26.79,37800.0,22.1502,22.1502,22.1337,22.142,37800.0
2011-07-26 12:05:00,26.79,26.8,26.78,26.8,24000.0,22.142,22.1502,22.1337,22.1502,24000.0
2011-07-26 12:10:00,26.8,26.83,26.79,26.83,63600.0,22.1502,22.175,22.142,22.175,63600.0
2011-07-26 12:15:00,26.82,26.84,26.82,26.83,50700.0,22.1668,22.1833,22.1668,22.175,50700.0
2011-07-26 12:20:00,26.83,26.84,26.82,26.83,20700.0,22.175,22.1833,22.1668,22.175,20700.0
2011-07-26 12:25:00,26.82,26.84,26.82,26.82,17400.0,22.1668,22.1833,22.1668,22.1668,17400.0
2011-07-26 12:30:00,26.83,26.83,26.8,26.8,57200.0,22.175,22.175,22.1502,22.1502,57200.0
2011-07-26 12:35:00,26.81,26.83,26.81,26.83,19800.0,22.1585,22.175,22.1585,22.175,19800.0
2011-07-26 12:40:00,26.83,26.84,26.82,26.84,34200.0,22.175,22.1833,22.1668,22.1833,34200.0
2011-07-26 12:45:00,26.84,26.84,26.8,26.8,115100.0,22.1833,22.1833,22.1502,22.1502,115100.0
2011-07-26 12:50:00,26.8,26.81,26.8,26.8,13800.0,22.1502,22.1585,22.1502,22.1502,13800.0
2011-07-26 12:55:00,26.8,26.81,26.8,26.81,11900.0,22.1502,22.1585,22.1502,22.1585,11900.0
2011-07-26 13:00:00,26.81,26.82,26.8,26.8,36100.0,22.1585,22.1668,22.1502,22.1502,36100.0
2011-07-26 13:05:00,26.8,26.8,26.78,26.79,9100.0,22.1502,22.1502,22.1337,22.142,9100.0
2011-07-26 13:10:00,26.79,26.8,26.77,26.79,196700.0,22.142,22.1502,22.1254,22.142,196700.0
2011-07-26 13:15:00,26.79,26.79,26.77,26.77,70900.0,22.142,22.142,22.1254,22.1254,70900.0
2011-07-26 13:20:00,26.78,26.78,26.76,26.77,20600.0,22.1337,22.1337,22.1172,22.1254,20600.0
2011-07-26 13:25:00,26.77,26.78,26.77,26.78,21000.0,22.1254,22.1337,22.1254,22.1337,21000.0
2011-07-26 13:30:00,26.78,26.8,26.78,26.8,28400.0,22.1337,22.1502,22.1337,22.1502,28400.0
2011-07-26 13:35:00,26.79,26.79,26.78,26.79,4100.0,22.142,22.142,22.1337,22.142,4100.0
2011-07-26 13:40:00,26.79,26.79,26.77,26.77,11200.0,22.142,22.142,22.1254,22.1254,11200.0
2011-07-26 13:45:00,26.77,26.78,26.76,26.78,16500.0,22.1254,22.1337,22.1172,22.1337,16500.0
2011-07-26 13:50:00,26.78,26.8,26.77,26.8,13900.0,22.1337,22.1502,22.1254,22.1502,13900.0
2011-07-26 13:55:00,26.8,26.8,26.79,26.79,11000.0,22.1502,22.1502,22.142,22.142,11000.0
2011-07-26 14:00:00,26.8,26.83,26.78,26.82,152100.0,22.1502,22.175,22.1337,22.1668,152100.0
2011-07-26 14:05:00,26.82,26.83,26.8,26.81,15800.0,22.1668,22.175,22.1502,22.1585,15800.0
2011-07-26 14:10:00,26.82,26.86,26.81,26.86,428500.0,22.1668,22.1998,22.1585,22.1998,428500.0
2011-07-26 14:15:00,26.86,26.87,26.85,26.86,232400.0,22.1998,22.2081,22.1915,22.1998,232400.0
2011-07-26 14:20:00,26.86,26.88,26.85,26.85,120700.0,22.1998,22.2163,22.1915,22.1915,120700.0
2011-07-26 14:25:00,26.86,26.86,26.84,26.85,26100.0,22.1998,22.1998,22.1833,22.1915,26100.0
2011-07-26 14:30:00,26.84,26.86,26.83,26.85,135000.0,22.1833,22.1998,22.175,22.1915,135000.0
2011-07-26 14:35:00,26.85,26.86,26.83,26.84,93200.0,22.1915,22.1998,22.175,22.1833,93200.0
2011-07-26 14:40:00,26.84,26.85,26.82,26.82,98900.0,22.1833,22.1915,22.1668,22.1668,98900.0
2011-07-26 14:45:00,26.83,26.83,26.82,26.83,43800.0,22.175,22.175,22.1668,22.175,43800.0
2011-07-26 14:50:00,26.83,26.85,26.83,26.84,42900.0,22.175,22.1915,22.175,22.1833,42900.0
2011-07-26 14:55:00,26.83,26.84,26.8,26.8,28800.0,22.175,22.1833,22.1502,22.1502,28800.0
2011-07-26 15:00:00,26.81,26.81,26.79,26.81,11700.0,22.1585,22.1585,22.142,22.1585,11700.0
2011-07-26 15:05:00,26.82,26.82,26.79,26.8,66700.0,22.1668,22.1668,22.142,22.1502,66700.0
2011-07-26 15:10:00,26.81,26.83,26.8,26.8,65100.0,22.1585,22.175,22.1502,22.1502,65100.0
2011-07-26 15:15:00,26.8,26.82,26.79,26.8,61600.0,22.1502,22.1668,22.142,22.1502,61600.0
2011-07-26 15:20:00,26.8,26.81,26.78,26.79,179600.0,22.1502,22.1585,22.1337,22.142,179600.0
2011-07-26 15:25:00,26.79,26.81,26.79,26.81,103900.0,22.142,22.1585,22.142,22.1585,103900.0
2011-07-26 15:30:00,26.81,26.81,26.77,26.77,111700.0,22.1585,22.1585,22.1254,22.1254,111700.0
2011-07-26 15:35:00,26.77,26.79,26.77,26.78,133100.0,22.1254,22.142,22.1254,22.1337,133100.0
2011-07-26 15:40:00,26.77,26.79,26.76,26.76,156500.0,22.1254,22.142,22.1172,22.1172,156500.0
2011-07-26 15:45:00,26.76,26.77,26.75,26.76,337300.0,22.1172,22.1254,22.1089,22.1172,337300.0
2011-07-26 15:50:00,26.76,26.76,26.73,26.74,405800.0,22.1172,22.1172,22.0924,22.1006,405800.0
2011-07-26 15:55:00,26.75,26.77,26.73,26.76,862500.0,22.1089,22.1254,22.0924,22.1172,862500.0
2011-07-27 09:30:00,26.51,26.52,26.47,26.49,376500.0,21.9105,21.9188,21.8775,21.894,376500.0
2011-07-27 09:35:00,26.49,26.5,26.43,26.45,124000.0,21.894,21.9023,21.8444,21.8609,124000.0
2011-07-27 09:40:00,26.45,26.45,26.39,26.42,209600.0,21.8609,21.8609,21.8114,21.8362,209600.0
2011-07-27 09:45:00,26.42,26.42,26.39,26.4,53800.0,21.8362,21.8362,21.8114,21.8196,53800.0
2011-07-27 09:50:00,26.4,26.4,26.36,26.36,96800.0,21.8196,21.8196,21.7866,21.7866,96800.0
2011-07-27 09:55:00,26.36,26.4,26.36,26.38,41400.0,21.7866,21.8196,21.7866,21.8031,41400.0
2011-07-27 10:00:00,26.38,26.39,26.35,26.35,113000.0,21.8031,21.8114,21.7783,21.7783,113000.0
2011-07-27 10:05:00,26.35,26.36,26.3,26.31,332900.0,21.7783,21.7866,21.737,21.7452,332900.0
2011-07-27 10:10:00,26.31,26.32,26.27,26.3,268200.0,21.7452,21.7535,21.7122,21.737,268200.0
2011-07-27 10:15:00,26.3,26.3,26.28,26.28,241000.0,21.737,21.737,21.7204,21.7204,241000.0
2011-07-27 10:20:00,26.27,26.28,26.2,26.21,243500.0,21.7122,21.7204,21.6543,21.6626,243500.0
2011-07-27 10:25:00,26.22,26.23,26.17,26.19,176500.0,21.6709,21.6791,21.6295,21.6461,176500.0
2011-07-27 10:30:00,26.19,26.25,26.16,26.24,256100.0,21.6461,21.6956,21.6213,21.6874,256100.0
2011-07-27 10:35:00,26.25,26.25,26.2,26.22,123200.0,21.6956,21.6956,21.6543,21.6709,123200.0
2011-07-27 10:40:00,26.21,26.24,26.19,26.22,175800.0,21.6626,21.6874,21.6461,21.6709,175800.0
2011-07-27 10:45:00,26.22,26.23,26.2,26.22,346000.0,21.6709,21.6791,21.6543,21.6709,346000.0
2011-07-27 10:50:00,26.23,26.32,26.23,26.3,123300.0,21.6791,21.7535,21.6791,21.737,123300.0
2011-07-27 10:55:00,26.3,26.32,26.29,26.31,37600.0,21.737,21.7535,21.7287,21.7452,37600.0
2011-07-27 11:00:00,26.32,26.32,26.27,26.28,49900.0,21.7535,21.7535,21.7122,21.7204,49900.0
2011-07-27 11:05:00,26.28,26.31,26.28,26.29,43900.0,21.7204,21.7452,21.7204,21.7287,43900.0
2011-07-27 11:10:00,26.3,26.3,26.29,26.3,77500.0,21.737,21.737,21.7287,21.737,77500.0
2011-07-27 11:15:00,26.3,26.36,26.3,26.36,82700.0,21.737,21.7866,21.737,21.7866,82700.0
2011-07-27 11:20:00,26.36,26.36,26.3,26.31,69500.0,21.7866,21.7866,21.737,21.7452,69500.0
2011-07-27 11:25:00,26.32,26.36,26.32,26.36,129100.0,21.7535,21.7866,21.7535,21.7866,129100.0
2011-07-27 11:30:00,26.37,26.39,26.35,26.35,185200.0,21.7948,21.8114,21.7783,21.7783,185200.0
2011-07-27 11:35:00,26.35,26.36,26.3,26.31,110600.0,21.7783,21.7866,21.737,21.7452,110600.0
2011-07-27 11:40:00,26.31,26.33,26.3,26.3,19300.0,21.7452,21.7618,21.737,21.737,19300.0
2011-07-27 11:45:00,26.3,26.31,26.29,26.31,101600.0,21.737,21.7452,21.7287,21.7452,101600.0
2011-07-27 11:50:00,26.32,26.32,26.24,26.27,115800.0,21.7535,21.7535,21.6874,21.7122,115800.0
2011-07-27 11:55:00,26.27,26.27,26.24,26.26,133200.0,21.7122,21.7122,21.6874,21.7039,133200.0
2011-07-27 12:00:00,26.26,26.27,26.25,26.26,41300.0,21.7039,21.7122,21.6956,21.7039,41300.0
2011-07-27 12:05:00,26.27,26.27,26.22,26.22,217400.0,21.7122,21.7122,21.6709,21.6709,217400.0
2011-07-27 12:10:00,26.21,26.28,26.21,26.28,89400.0,21.6626,21.7204,21.6626,21.7204,89400.0
2011-07-27 12:15:00,26.27,26.28,26.26,26.28,47400.0,21.7122,21.7204,21.7039,21.7204,47400.0
2011-07-27 12:20:00,26.28,26.29,26.24,26.24,101000.0,21.7204,21.7287,21.6874,21.6874,101000.0
2011-07-27 12:25:00,26.24,26.26,26.23,26.26,14300.0,21.6874,21.7039,21.6791,21.7039,14300.0
2011-07-27 12:30:00,26.26,26.26,26.23,26.23,62500.0,21.7039,21.7039,21.6791,21.6791,62500.0
2011-07-27 12:35:00,26.24,26.25,26.22,26.24,35300.0,21.6874,21.6956,21.6709,21.6874,35300.0
2011-07-27 12:40:00,26.24,26.27,26.24,26.27,30400.0,21.6874,21.7122,21.6874,21.7122,30400.0
2011-07-27 12:45:00,26.27,26.29,26.26,26.27,16300.0,21.7122,21.7287,21.7039,21.7122,16300.0
2011-07-27 12:50:00,26.28,26.3,26.27,26.28,32200.0,21.7204,21.737,21.7122,21.7204,32200.0
2011-07-27 12:55:00,26.27,26.27,26.24,26.24,67600.0,21.7122,21.7122,21.6874,21.6874,67600.0
2011-07-27 13:00:00,26.24,26.27,26.24,26.25,31900.0,21.6874,21.7122,21.6874,21.6956,31900.0
2011-07-27 13:05:00,26.25,26.29,26.23,26.28,57600.0,21.6956,21.7287,21.6791,21.7204,57600.0
2011-07-27 13:10:00,26.29,26.29,26.26,26.26,49800.0,21.7287,21.7287,21.7039,21.7039,49800.0
2011-07-27 13:15:00,26.25,26.26,26.24,26.26,17700.0,21.6956,21.7039,21.6874,21.7039,17700.0
2011-07-27 13:20:00,26.25,26.26,26.21,26.21,17700.0,21.6956,21.7039,21.6626,21.6626,17700.0
2011-07-27 13:25:00,26.22,26.23,26.21,26.23,24600.0,21.6709,21.6791,21.6626,21.6791,24600.0
2011-07-27 13:30:00,26.22,26.24,26.22,26.24,60100.0,21.6709,21.6874,21.6709,21.6874,60100.0
2011-07-27 13:35:00,26.24,26.25,26.22,26.22,69800.0,21.6874,21.6956,21.6709,21.6709,69800.0
2011-07-27 13:40:00,26.23,26.29,26.23,26.28,83200.0,21.6791,21.7287,21.6791,21.7204,83200.0
2011-07-27 13:45:00,26.28,26.29,26.27,26.27,23800.0,21.7204,21.7287,21.7122,21.7122,23800.0
2011-07-27 13:50:00,26.26,26.29,26.26,26.28,21800.0,21.7039,21.7287,21.7039,21.7204,21800.0
2011-07-27 13:55:00,26.29,26.29,26.26,26.28,21900.0,21.7287,21.7287,21.7039,21.7204,21900.0
2011-07-27 14:00:00,26.27,26.28,26.23,26.27,64000.0,21.7122,21.7204,21.6791,21.7122,64000.0
2011-07-27 14:05:00,26.27,26.27,26.24,26.26,21000.0,21.7122,21.7122,21.6874,21.7039,21000.0
2011-07-27 14:10:00,26.26,26.26,26.23,26.24,54500.0,21.7039,21.7039,21.6791,21.6874,54500.0
2011-07-27 14:15:00,26.24,26.24,26.21,26.21,8400.0,21.6874,21.6874,21.6626,21.6626,8400.0
2011-07-27 14:20:00,26.21,26.22,26.2,26.21,24500.0,21.6626,21.6709,21.6543,21.6626,24500.0
2011-07-27 14:25:00,26.21,26.21,26.16,26.17,303600.0,21.6626,21.6626,21.6213,21.6295,303600.0
2011-07-27 14:30:00,26.17,26.17,26.14,26.16,48100.0,21.6295,21.6295,21.6047,21.6213,48100.0
2011-07-27 14:35:00,26.16,26.16,26.11,26.16,362800.0,21.6213,21.6213,21.5799,21.6213,362800.0
2011-07-27 14:40:00,26.15,26.15,26.1,26.11,109000.0,21.613,21.613,21.5717,21.5799,109000.0
2011-07-27 14:45:00,26.11,26.16,26.11,26.15,100800.0,21.5799,21.6213,21.5799,21.613,100800.0
2011-07-27 14:50:00,26.16,26.17,26.13,26.14,63500.0,21.6213,21.6295,21.5965,21.6047,63500.0
2011-07-27 14:55:00,26.14,26.16,26.11,26.15,106500.0,21.6047,21.6213,21.5799,21.613,106500.0
2011-07-27 15:00:00,26.16,26.18,26.14,26.14,116100.0,21.6213,21.6378,21.6047,21.6047,116100.0
2011-07-27 15:05:00,26.13,26.15,26.1,26.11,264000.0,21.5965,21.613,21.5717,21.5799,264000.0
2011-07-27 15:10:00,26.11,26.11,26.09,26.11,56800.0,21.5799,21.5799,21.5634,21.5799,56800.0
2011-07-27 15:15:00,26.1,26.11,26.05,26.07,168300.0,21.5717,21.5799,21.5303,21.5469,168300.0
2011-07-27 15:20:00,26.07,26.08,26.01,26.02,309100.0,21.5469,21.5551,21.4973,21.5056,309100.0
2011-07-27 15:25:00,26.04,26.08,26.04,26.07,107100.0,21.5221,21.5551,21.5221,21.5469,107100.0
2011-07-27 15:30:00,26.07,26.1,26.07,26.09,298600.0,21.5469,21.5717,21.5469,21.5634,298600.0
2011-07-27 15:35:00,26.09,26.11,26.08,26.11,281700.0,21.5634,21.5799,21.5551,21.5799,281700.0
2011-07-27 15:40:00,26.1,26.1,26.08,26.08,342300.0,21.5717,21.5717,21.5551,21.5551,342300.0
2011-07-27 15:45:00,26.08,26.09,26.03,26.03,571000.0,21.5551,21.5634,21.5138,21.5138,571000.0
2011-07-27 15:50:00,26.04,26.07,26.01,26.07,1174100.0,21.5221,21.5469,21.4973,21.5469,1174100.0
2011-07-27 15:55:00,26.07,26.09,26.05,26.06,1337100.0,21.5469,21.5634,21.5303,21.5386,1337100.0
2011-07-28 09:30:00,26.02,26.05,25.97,25.98,481500.0,21.5056,21.5303,21.4642,21.4725,481500.0
2011-07-28 09:35:00,25.97,26.01,25.96,25.96,193900.0,21.4642,21.4973,21.456,21.456,193900.0
2011-07-28 09:40:00,25.96,25.96,25.93,25.96,113100.0,21.456,21.456,21.4312,21.456,113100.0
2011-07-28 09:45:00,25.95,26.04,25.93,26.02,169700.0,21.4477,21.5221,21.4312,21.5056,169700.0
2011-07-28 09:50:00,26.01,26.08,26.01,26.08,70600.0,21.4973,21.5551,21.4973,21.5551,70600.0
2011-07-28 09:55:00,26.07,26.07,26.04,26.07,165100.0,21.5469,21.5469,21.5221,21.5469,165100.0
2011-07-28 10:00:00,26.07,26.08,26.0,26.05,248700.0,21.5469,21.5551,21.489,21.5303,248700.0
2011-07-28 10:05:00,26.06,26.1,26.05,26.09,98700.0,21.5386,21.5717,21.5303,21.5634,98700.0
2011-07-28 10:10:00,26.09,26.12,26.08,26.09,107700.0,21.5634,21.5882,21.5551,21.5634,107700.0
2011-07-28 10:15:00,26.09,26.13,26.09,26.13,187800.0,21.5634,21.5965,21.5634,21.5965,187800.0
2011-07-28 10:20:00,26.12,26.12,26.1,26.11,40600.0,21.5882,21.5882,21.5717,21.5799,40600.0
2011-07-28 10:25:00,26.1,26.11,26.08,26.1,32200.0,21.5717,21.5799,21.5551,21.5717,32200.0
2011-07-28 10:30:00,26.1,26.14,26.1,26.11,45000.0,21.5717,21.6047,21.5717,21.5799,45000.0
2011-07-28 10:35:00,26.11,26.12,26.09,26.11,96000.0,21.5799,21.5882,21.5634,21.5799,96000.0
2011-07-28 10:40:00,26.11,26.18,26.1,26.15,200100.0,21.5799,21.6378,21.5717,21.613,200100.0
2011-07-28 10:45:00,26.15,26.17,26.13,26.17,144100.0,21.613,21.6295,21.5965,21.6295,144100.0
2011-07-28 10:50:00,26.16,26.18,26.15,26.16,49500.0,21.6213,21.6378,21.613,21.6213,49500.0
2011-07-28 10:55:00,26.15,26.16,26.13,26.16,92800.0,21.613,21.6213,21.5965,21.6213,92800.0
2011-07-28 11:00:00,26.15,26.2,26.14,26.2,188700.0,21.613,21.6543,21.6047,21.6543,188700.0
2011-07-28 11:05:00,26.19,26.22,26.18,26.22,94800.0,21.6461,21.6709,21.6378,21.6709,94800.0
2011-07-28 11:10:00,26.21,26.22,26.19,26.22,57600.0,21.6626,21.6709,21.6461,21.6709,57600.0
2011-07-28 11:15:00,26.21,26.23,26.19,26.23,43300.0,21.6626,21.6791,21.6461,21.6791,43300.0
2011-07-28 11:20:00,26.22,26.27,26.22,26.27,52700.0,21.6709,21.7122,21.6709,21.7122,52700.0
2011-07-28 11:25:00,26.27,26.31,26.27,26.3,100000.0,21.7122,21.7452,21.7122,21.737,100000.0
2011-07-28 11:30:00,26.3,26.31,26.29,26.29,28800.0,21.737,21.7452,21.7287,21.7287,28800.0
2011-07-28 11:35:00,26.28,26.29,26.27,26.28,44600.0,21.7204,21.7287,21.7122,21.7204,44600.0
2011-07-28 11:40:00,26.28,26.3,26.28,26.28,63800.0,21.7204,21.737,21.7204,21.7204,63800.0
2011-07-28 11:45:00,26.28,26.29,26.26,26.26,22000.0,21.7204,21.7287,21.7039,21.7039,22000.0
2011-07-28 11:50:00,26.27,26.28,26.25,26.28,48200.0,21.7122,21.7204,21.6956,21.7204,48200.0
2011-07-28 11:55:00,26.27,26.29,26.26,26.28,38700.0,21.7122,21.7287,21.7039,21.7204,38700.0
2011-07-28 12:00:00,26.28,26.31,26.28,26.3,72500.0,21.7204,21.7452,21.7204,21.737,72500.0
2011-07-28 12:05:00,26.3,26.3,26.28,26.29,39400.0,21.737,21.737,21.7204,21.7287,39400.0
2011-07-28 12:10:00,26.29,26.29,26.26,26.27,90400.0,21.7287,21.7287,21.7039,21.7122,90400.0
2011-07-28 12:15:00,26.26,26.26,26.23,26.24,103300.0,21.7039,21.7039,21.6791,21.6874,103300.0
2011-07-28 12:20:00,26.23,26.24,26.22,26.24,233300.0,21.6791,21.6874,21.6709,21.6874,233300.0
2011-07-28 12:25:00,26.24,26.26,26.24,26.25,28000.0,21.6874,21.7039,21.6874,21.6956,28000.0
2011-07-28 12:30:00,26.25,26.27,26.25,26.27,39100.0,21.6956,21.7122,21.6956,21.7122,39100.0
2011-07-28 12:35:00,26.27,26.27,26.24,26.24,37700.0,21.7122,21.7122,21.6874,21.6874,37700.0
2011-07-28 12:40:00,26.24,26.26,26.23,26.26,68600.0,21.6874,21.7039,21.6791,21.7039,68600.0
2011-07-28 12:45:00,26.26,26.26,26.24,26.24,11000.0,21.7039,21.7039,21.6874,21.6874,11000.0
2011-07-28 12:50:00,26.25,26.26,26.23,26.25,28600.0,21.6956,21.7039,21.6791,21.6956,28600.0
2011-07-28 12:55:00,26.26,26.28,26.26,26.27,64900.0,21.7039,21.7204,21.7039,21.7122,64900.0
2011-07-28 13:00:00,26.26,26.27,26.25,26.26,56800.0,21.7039,21.7122,21.6956,21.7039,56800.0
2011-07-28 13:05:00,26.26,26.27,26.26,26.26,24200.0,21.7039,21.7122,21.7039,21.7039,24200.0
2011-07-28 13:10:00,26.26,26.29,26.26,26.28,150700.0,21.7039,21.7287,21.7039,21.7204,150700.0
2011-07-28 13:15:00,26.27,26.28,26.25,26.25,45600.0,21.7122,21.7204,21.6956,21.6956,45600.0
2011-07-28 13:20:00,26.25,26.26,26.21,26.21,34800.0,21.6956,21.7039,21.6626,21.6626,34800.0
2011-07-28 13:25:00,26.22,26.25,26.22,26.24,85000.0,21.6709,21.6956,21.6709,21.6874,85000.0
2011-07-28 13:30:00,26.23,26.24,26.23,26.23,51700.0,21.6791,21.6874,21.6791,21.6791,51700.0
2011-07-28 13:35:00,26.24,26.26,26.24,26.26,25600.0,21.6874,21.7039,21.6874,21.7039,25600.0
2011-07-28 13:40:00,26.27,26.28,26.25,26.25,35200.0,21.7122,21.7204,21.6956,21.6956,35200.0
2011-07-28 13:45:00,26.26,26.27,26.24,26.25,82200.0,21.7039,21.7122,21.6874,21.6956,82200.0
2011-07-28 13:50:00,26.26,26.27,26.25,26.25,115300.0,21.7039,21.7122,21.6956,21.6956,115300.0
2011-07-28 13:55:00,26.25,26.26,26.25,26.25,152200.0,21.6956,21.7039,21.6956,21.6956,152200.0
2011-07-28 14:00:00,26.26,26.27,26.24,26.24,25600.0,21.7039,21.7122,21.6874,21.6874,25600.0
2011-07-28 14:05:00,26.24,26.24,26.19,26.19,146700.0,21.6874,21.6874,21.6461,21.6461,146700.0
2011-07-28 14:10:00,26.19,26.2,26.15,26.19,70600.0,21.6461,21.6543,21.613,21.6461,70600.0
2011-07-28 14:15:00,26.18,26.2,26.17,26.17,23500.0,21.6378,21.6543,21.6295,21.6295,23500.0
2011-07-28 14:20:00,26.17,26.19,26.17,26.17,54200.0,21.6295,21.6461,21.6295,21.6295,54200.0
2011-07-28 14:25:00,26.17,26.17,26.13,26.15,102800.0,21.6295,21.6295,21.5965,21.613,102800.0
2011-07-28 14:30:00,26.14,26.15,26.12,26.14,137900.0,21.6047,21.613,21.5882,21.6047,137900.0
2011-07-28 14:35:00,26.14,26.14,26.09,26.09,70400.0,21.6047,21.6047,21.5634,21.5634,70400.0
2011-07-28 14:40:00,26.1,26.14,26.1,26.13,20900.0,21.5717,21.6047,21.5717,21.5965,20900.0
2011-07-28 14:45:00,26.13,26.15,26.12,26.15,20000.0,21.5965,21.613,21.5882,21.613,20000.0
2011-07-28 14:50:00,26.15,26.19,26.14,26.18,49600.0,21.613,21.6461,21.6047,21.6378,49600.0
2011-07-28 14:55:00,26.18,26.18,26.14,26.15,54700.0,21.6378,21.6378,21.6047,21.613,54700.0
2011-07-28 15:00:00,26.14,26.14,26.1,26.11,97400.0,21.6047,21.6047,21.5717,21.5799,97400.0
2011-07-28 15:05:00,26.1,26.13,26.09,26.12,196300.0,21.5717,21.5965,21.5634,21.5882,196300.0
2011-07-28 15:10:00,26.12,26.13,26.1,26.1,178800.0,21.5882,21.5965,21.5717,21.5717,178800.0
2011-07-28 15:15:00,26.11,26.12,26.09,26.11,297200.0,21.5799,21.5882,21.5634,21.5799,297200.0
2011-07-28 15:20:00,26.11,26.11,26.07,26.07,79000.0,21.5799,21.5799,21.5469,21.5469,79000.0
2011-07-28 15:25:00,26.07,26.09,26.04,26.05,341100.0,21.5469,21.5634,21.5221,21.5303,341100.0
2011-07-28 15:30:00,26.05,26.06,26.02,26.02,243600.0,21.5303,21.5386,21.5056,21.5056,243600.0
2011-07-28 15:35:00,26.03,26.07,26.03,26.06,89600.0,21.5138,21.5469,21.5138,21.5386,89600.0
2011-07-28 15:40:00,26.05,26.06,25.98,25.99,397200.0,21.5303,21.5386,21.4725,21.4808,397200.0
2011-07-28 15:45:00,25.98,26.01,25.96,26.0,315300.0,21.4725,21.4973,21.456,21.489,315300.0
2011-07-28 15:50:00,26.0,26.02,25.98,26.01,421500.0,21.489,21.5056,21.4725,21.4973,421500.0
2011-07-28 15:55:00,26.01,26.02,26.0,26.01,846800.0,21.4973,21.5056,21.489,21.4973,846800.0
2011-07-29 09:30:00,25.78,25.79,25.69,25.76,282800.0,21.3072,21.3155,21.2328,21.2907,282800.0
2011-07-29 09:35:00,25.76,25.78,25.65,25.69,230000.0,21.2907,21.3072,21.1997,21.2328,230000.0
2011-07-29 09:40:00,25.69,25.73,25.66,25.67,404000.0,21.2328,21.2659,21.208,21.2163,404000.0
2011-07-29 09:45:00,25.68,25.72,25.61,25.71,705700.0,21.2245,21.2576,21.1667,21.2493,705700.0
2011-07-29 09:50:00,25.72,25.73,25.68,25.69,172200.0,21.2576,21.2659,21.2245,21.2328,172200.0
2011-07-29 09:55:00,25.69,25.79,25.68,25.78,288500.0,21.2328,21.3155,21.2245,21.3072,288500.0
2011-07-29 10:00:00,25.77,25.78,25.71,25.74,120300.0,21.2989,21.3072,21.2493,21.2741,120300.0
2011-07-29 10:05:00,25.74,25.82,25.74,25.78,116200.0,21.2741,21.3403,21.2741,21.3072,116200.0
2011-07-29 10:10:00,25.79,25.79,25.73,25.75,68900.0,21.3155,21.3155,21.2659,21.2824,68900.0
2011-07-29 10:15:00,25.76,25.78,25.73,25.75,208600.0,21.2907,21.3072,21.2659,21.2824,208600.0
2011-07-29 10:20:00,25.76,25.83,25.76,25.83,111100.0,21.2907,21.3485,21.2907,21.3485,111100.0
2011-07-29 10:25:00,25.83,25.83,25.79,25.8,233700.0,21.3485,21.3485,21.3155,21.3237,233700.0
2011-07-29 10:30:00,25.81,25.84,25.78,25.83,283100.0,21.332,21.3568,21.3072,21.3485,283100.0
2011-07-29 10:35:00,25.83,25.88,25.8,25.83,268800.0,21.3485,21.3898,21.3237,21.3485,268800.0
2011-07-29 10:40:00,25.84,25.84,25.78,25.81,187100.0,21.3568,21.3568,21.3072,21.332,187100.0
2011-07-29 10:45:00,25.83,25.88,25.78,25.88,207700.0,21.3485,21.3898,21.3072,21.3898,207700.0
2011-07-29 10:50:00,25.89,25.95,25.89,25.95,258600.0,21.3981,21.4477,21.3981,21.4477,258600.0
2011-07-29 10:55:00,25.95,26.0,25.95,25.98,189100.0,21.4477,21.489,21.4477,21.4725,189100.0
2011-07-29 11:00:00,25.97,25.98,25.92,25.94,61800.0,21.4642,21.4725,21.4229,21.4394,61800.0
2011-07-29 11:05:00,25.95,26.07,25.95,26.06,164800.0,21.4477,21.5469,21.4477,21.5386,164800.0
2011-07-29 11:10:00,26.06,26.07,26.01,26.02,114500.0,21.5386,21.5469,21.4973,21.5056,114500.0
2011-07-29 11:15:00,26.01,26.09,26.01,26.09,119100.0,21.4973,21.5634,21.4973,21.5634,119100.0
2011-07-29 11:20:00,26.09,26.09,26.06,26.07,198700.0,21.5634,21.5634,21.5386,21.5469,198700.0
2011-07-29 11:25:00,26.07,26.07,26.0,26.0,102400.0,21.5469,21.5469,21.489,21.489,102400.0
2011-07-29 11:30:00,26.0,26.0,25.97,26.0,53600.0,21.489,21.489,21.4642,21.489,53600.0
2011-07-29 11:35:00,26.0,26.0,25.97,25.98,28700.0,21.489,21.489,21.4642,21.4725,28700.0
2011-07-29 11:40:00,25.97,26.0,25.97,25.99,118500.0,21.4642,21.489,21.4642,21.4808,118500.0
2011-07-29 11:45:00,25.99,26.01,25.94,25.94,119900.0,21.4808,21.4973,21.4394,21.4394,119900.0
2011-07-29 11:50:00,25.95,25.99,25.94,25.98,127800.0,21.4477,21.4808,21.4394,21.4725,127800.0
2011-07-29 11:55:00,25.98,25.99,25.98,25.98,44600.0,21.4725,21.4808,21.4725,21.4725,44600.0
2011-07-29 12:00:00,25.98,26.0,25.93,25.95,92400.0,21.4725,21.489,21.4312,21.4477,92400.0
2011-07-29 12:05:00,25.95,25.96,25.91,25.95,104200.0,21.4477,21.456,21.4146,21.4477,104200.0
2011-07-29 12:10:00,25.95,25.95,25.88,25.88,115500.0,21.4477,21.4477,21.3898,21.3898,115500.0
2011-07-29 12:15:00,25.88,25.93,25.88,25.92,65500.0,21.3898,21.4312,21.3898,21.4229,65500.0
2011-07-29 12:20:00,25.91,25.92,25.89,25.92,24400.0,21.4146,21.4229,21.3981,21.4229,24400.0
2011-07-29 12:25:00,25.92,25.94,25.89,25.91,47200.0,21.4229,21.4394,21.3981,21.4146,47200.0
2011-07-29 12:30:00,25.91,25.92,25.87,25.88,108500.0,21.4146,21.4229,21.3816,21.3898,108500.0
2011-07-29 12:35:00,25.88,25.93,25.88,25.92,170400.0,21.3898,21.4312,21.3898,21.4229,170400.0
2011-07-29 12:40:00,25.91,25.94,25.9,25.93,23300.0,21.4146,21.4394,21.4064,21.4312,23300.0
2011-07-29 12:45:00,25.92,25.93,25.89,25.89,25000.0,21.4229,21.4312,21.3981,21.3981,25000.0
2011-07-29 12:50:00,25.89,25.9,25.87,25.88,49400.0,21.3981,21.4064,21.3816,21.3898,49400.0
2011-07-29 12:55:00,25.87,25.9,25.87,25.87,37800.0,21.3816,21.4064,21.3816,21.3816,37800.0
2011-07-29 13:00:00,25.88,25.89,25.85,25.86,121800.0,21.3898,21.3981,21.365,21.3733,121800.0
2011-07-29 13:05:00,25.86,25.9,25.86,25.9,39200.0,21.3733,21.4064,21.3733,21.4064,39200.0
2011-07-29 13:10:00,25.9,25.9,25.88,25.89,65000.0,21.4064,21.4064,21.3898,21.3981,65000.0
2011-07-29 13:15:00,25.89,25.89,25.87,25.88,36100.0,21.3981,21.3981,21.3816,21.3898,36100.0
2011-07-29 13:20:00,25.88,25.91,25.88,25.91,56900.0,21.3898,21.4146,21.3898,21.4146,56900.0
2011-07-29 13:25:00,25.91,25.91,25.88,25.9,15300.0,21.4146,21.4146,21.3898,21.4064,15300.0
2011-07-29 13:30:00,25.89,25.9,25.86,25.9,68000.0,21.3981,21.4064,21.3733,21.4064,68000.0
2011-07-29 13:35:00,25.9,25.94,25.9,25.94,27200.0,21.4064,21.4394,21.4064,21.4394,27200.0
2011-07-29 13:40:00,25.94,25.96,25.94,25.96,36600.0,21.4394,21.456,21.4394,21.456,36600.0
2011-07-29 13:45:00,25.97,25.99,25.96,25.98,140200.0,21.4642,21.4808,21.456,21.4725,140200.0
2011-07-29 13:50:00,25.98,25.99,25.95,25.95,26700.0,21.4725,21.4808,21.4477,21.4477,26700.0
2011-07-29 13:55:00,25.94,25.98,25.94,25.97,27700.0,21.4394,21.4725,21.4394,21.4642,27700.0
2011-07-29 14:00:00,25.97,25.98,25.95,25.97,84600.0,21.4642,21.4725,21.4477,21.4642,84600.0
2011-07-29 14:05:00,25.97,26.01,25.97,25.98,67300.0,21.4642,21.4973,21.4642,21.4725,67300.0
2011-07-29 14:10:00,25.99,25.99,25.95,25.95,77300.0,21.4808,21.4808,21.4477,21.4477,77300.0
2011-07-29 14:15:00,25.95,25.96,25.93,25.94,87900.0,21.4477,21.456,21.4312,21.4394,87900.0
2011-07-29 14:20:00,25.93,25.95,25.92,25.94,25200.0,21.4312,21.4477,21.4229,21.4394,25200.0
2011-07-29 14:25:00,25.95,25.95,25.91,25.93,56300.0,21.4477,21.4477,21.4146,21.4312,56300.0
2011-07-29 14:30:00,25.93,25.94,25.91,25.93,42400.0,21.4312,21.4394,21.4146,21.4312,42400.0
2011-07-29 14:35:00,25.92,25.97,25.92,25.97,56400.0,21.4229,21.4642,21.4229,21.4642,56400.0
2011-07-29 14:40:00,25.96,25.98,25.93,25.93,69900.0,21.456,21.4725,21.4312,21.4312,69900.0
2011-07-29 14:45:00,25.93,25.95,25.92,25.93,32500.0,21.4312,21.4477,21.4229,21.4312,32500.0
2011-07-29 14:50:00,25.92,25.95,25.92,25.93,44400.0,21.4229,21.4477,21.4229,21.4312,44400.0
2011-07-29 14:55:00,25.94,25.95,25.9,25.9,251700.0,21.4394,21.4477,21.4064,21.4064,251700.0
2011-07-29 15:00:00,25.9,25.92,25.88,25.91,141800.0,21.4064,21.4229,21.3898,21.4146,141800.0
2011-07-29 15:05:00,25.91,25.93,25.9,25.93,19500.0,21.4146,21.4312,21.4064,21.4312,19500.0
2011-07-29 15:10:00,25.93,25.94,25.91,25.91,32000.0,21.4312,21.4394,21.4146,21.4146,32000.0
2011-07-29 15:15:00,25.92,25.94,25.9,25.91,295100.0,21.4229,21.4394,21.4064,21.4146,295100.0
2011-07-29 15:20:00,25.91,25.92,25.87,25.87,66900.0,21.4146,21.4229,21.3816,21.3816,66900.0
2011-07-29 15:25:00,25.87,25.87,25.84,25.87,49700.0,21.3816,21.3816,21.3568,21.3816,49700.0
2011-07-29 15:30:00,25.86,25.87,25.83,25.85,122100.0,21.3733,21.3816,21.3485,21.365,122100.0
2011-07-29 15:35:00,25.86,25.88,25.85,25.87,148800.0,21.3733,21.3898,21.365,21.3816,148800.0
2011-07-29 15:40:00,25.87,25.89,25.87,25.88,212500.0,21.3816,21.3981,21.3816,21.3898,212500.0
2011-07-29 15:45:00,25.87,25.87,25.8,25.82,476900.0,21.3816,21.3816,21.3237,21.3403,476900.0
2011-07-29 15:50:00,25.82,25.84,25.8,25.84,394700.0,21.3403,21.3568,21.3237,21.3568,394700.0
2011-07-29 15:55:00,25.83,25.88,25.8,25.82,1069900.0,21.3485,21.3898,21.3237,21.3403,1069900.0
2011-08-01 09:30:00,26.14,26.21,26.12,26.12,535800.0,21.6047,21.6626,21.5882,21.5882,535800.0
2011-08-01 09:35:00,26.12,26.14,26.08,26.12,341100.0,21.5882,21.6047,21.5551,21.5882,341100.0
2011-08-01 09:40:00,26.11,26.11,26.04,26.07,181300.0,21.5799,21.5799,21.5221,21.5469,181300.0
2011-08-01 09:45:00,26.08,26.08,26.0,26.01,244500.0,21.5551,21.5551,21.489,21.4973,244500.0
2011-08-01 09:50:00,26.01,26.01,25.92,25.93,161100.0,21.4973,21.4973,21.4229,21.4312,161100.0
2011-08-01 09:55:00,25.93,25.95,25.91,25.91,128200.0,21.4312,21.4477,21.4146,21.4146,128200.0
2011-08-01 10:00:00,25.91,25.91,25.63,25.66,889900.0,21.4146,21.4146,21.1832,21.208,889900.0
2011-08-01 10:05:00,25.66,25.77,25.64,25.76,443000.0,21.208,21.2989,21.1915,21.2907,443000.0
2011-08-01 10:10:00,25.76,25.76,25.69,25.73,283200.0,21.2907,21.2907,21.2328,21.2659,283200.0
2011-08-01 10:15:00,25.72,25.77,25.72,25.77,272800.0,21.2576,21.2989,21.2576,21.2989,272800.0
2011-08-01 10:20:00,25.77,25.79,25.74,25.75,219700.0,21.2989,21.3155,21.2741,21.2824,219700.0
2011-08-01 10:25:00,25.74,25.77,25.7,25.71,220800.0,21.2741,21.2989,21.2411,21.2493,220800.0
2011-08-01 10:30:00,25.71,25.74,25.68,25.7,87900.0,21.2493,21.2741,21.2245,21.2411,87900.0
2011-08-01 10:35:00,25.71,25.77,25.71,25.76,85100.0,21.2493,21.2989,21.2493,21.2907,85100.0
2011-08-01 10:40:00,25.77,25.77,25.73,25.75,63900.0,21.2989,21.2989,21.2659,21.2824,63900.0
2011-08-01 10:45:00,25.77,25.8,25.74,25.75,120000.0,21.2989,21.3237,21.2741,21.2824,120000.0
2011-08-01 10:50:00,25.75,25.78,25.74,25.74,77000.0,21.2824,21.3072,21.2741,21.2741,77000.0
2011-08-01 10:55:00,25.74,25.75,25.71,25.72,67900.0,21.2741,21.2824,21.2493,21.2576,67900.0
2011-08-01 11:00:00,25.71,25.72,25.63,25.63,176600.0,21.2493,21.2576,21.1832,21.1832,176600.0
2011-08-01 11:05:00,25.63,25.68,25.6,25.68,171100.0,21.1832,21.2245,21.1584,21.2245,171100.0
2011-08-01 11:10:00,25.68,25.7,25.63,25.68,85000.0,21.2245,21.2411,21.1832,21.2245,85000.0
2011-08-01 11:15:00,25.68,25.69,25.65,25.65,141900.0,21.2245,21.2328,21.1997,21.1997,141900.0
2011-08-01 11:20:00,25.66,25.71,25.66,25.68,47800.0,21.208,21.2493,21.208,21.2245,47800.0
2011-08-01 11:25:00,25.68,25.72,25.67,25.71,45600.0,21.2245,21.2576,21.2163,21.2493,45600.0
2011-08-01 11:30:00,25.71,25.72,25.65,25.66,81600.0,21.2493,21.2576,21.1997,21.208,81600.0
2011-08-01 11:35:00,25.66,25.66,25.55,25.59,228500.0,21.208,21.208,21.1171,21.1502,228500.0
2011-08-01 11:40:00,25.6,25.6,25.56,25.58,414900.0,21.1584,21.1584,21.1254,21.1419,414900.0
2011-08-01 11:45:00,25.59,25.61,25.57,25.59,301400.0,21.1502,21.1667,21.1336,21.1502,301400.0
2011-08-01 11:50:00,25.59,25.6,25.58,25.58,85900.0,21.1502,21.1584,21.1419,21.1419,85900.0
2011-08-01 11:55:00,25.58,25.58,25.53,25.54,169600.0,21.1419,21.1419,21.1006,21.1088,169600.0
2011-08-01 12:00:00,25.55,25.57,25.54,25.57,100600.0,21.1171,21.1336,21.1088,21.1336,100600.0
2011-08-01 12:05:00,25.57,25.58,25.49,25.54,303900.0,21.1336,21.1419,21.0675,21.1088,303900.0
2011-08-01 12:10:00,25.53,25.55,25.53,25.53,81000.0,21.1006,21.1171,21.1006,21.1006,81000.0
2011-08-01 12:15:00,25.53,25.54,25.49,25.51,251300.0,21.1006,21.1088,21.0675,21.084,251300.0
2011-08-01 12:20:00,25.51,25.53,25.49,25.52,98400.0,21.084,21.1006,21.0675,21.0923,98400.0
2011-08-01 12:25:00,25.52,25.57,25.52,25.57,65900.0,21.0923,21.1336,21.0923,21.1336,65900.0
2011-08-01 12:30:00,25.57,25.58,25.55,25.56,48600.0,21.1336,21.1419,21.1171,21.1254,48600.0
2011-08-01 12:35:00,25.57,25.59,25.56,25.59,38400.0,21.1336,21.1502,21.1254,21.1502,38400.0
2011-08-01 12:40:00,25.58,25.58,25.54,25.55,54700.0,21.1419,21.1419,21.1088,21.1171,54700.0
2011-08-01 12:45:00,25.55,25.57,25.54,25.57,42200.0,21.1171,21.1336,21.1088,21.1336,42200.0
2011-08-01 12:50:00,25.55,25.6,25.55,25.6,22700.0,21.1171,21.1584,21.1171,21.1584,22700.0
2011-08-01 12:55:00,25.6,25.61,25.56,25.59,79100.0,21.1584,21.1667,21.1254,21.1502,79100.0
2011-08-01 13:00:00,25.59,25.61,25.58,25.6,29000.0,21.1502,21.1667,21.1419,21.1584,29000.0
2011-08-01 13:05:00,25.6,25.6,25.55,25.56,69600.0,21.1584,21.1584,21.1171,21.1254,69600.0
2011-08-01 13:10:00,25.57,25.58,25.55,25.57,81800.0,21.1336,21.1419,21.1171,21.1336,81800.0
2011-08-01 13:15:00,25.57,25.59,25.55,25.59,55200.0,21.1336,21.1502,21.1171,21.1502,55200.0
2011-08-01 13:20:00,25.59,25.62,25.58,25.6,97500.0,21.1502,21.175,21.1419,21.1584,97500.0
2011-08-01 13:25:00,25.6,25.63,25.59,25.6,48600.0,21.1584,21.1832,21.1502,21.1584,48600.0
2011-08-01 13:30:00,25.6,25.62,25.6,25.62,12400.0,21.1584,21.175,21.1584,21.175,12400.0
2011-08-01 13:35:00,25.62,25.63,25.61,25.62,79300.0,21.175,21.1832,21.1667,21.175,79300.0
2011-08-01 13:40:00,25.62,25.63,25.62,25.63,24200.0,21.175,21.1832,21.175,21.1832,24200.0
2011-08-01 13:45:00,25.64,25.64,25.61,25.62,98700.0,21.1915,21.1915,21.1667,21.175,98700.0
2011-08-01 13:50:00,25.63,25.65,25.62,25.63,46700.0,21.1832,21.1997,21.175,21.1832,46700.0
2011-08-01 13:55:00,25.63,25.65,25.62,25.64,22600.0,21.1832,21.1997,21.175,21.1915,22600.0
2011-08-01 14:00:00,25.65,25.65,25.62,25.63,133300.0,21.1997,21.1997,21.175,21.1832,133300.0
2011-08-01 14:05:00,25.62,25.63,25.59,25.6,29000.0,21.175,21.1832,21.1502,21.1584,29000.0
2011-08-01 14:10:00,25.59,25.59,25.56,25.56,64400.0,21.1502,21.1502,21.1254,21.1254,64400.0
2011-08-01 14:15:00,25.56,25.59,25.55,25.58,70700.0,21.1254,21.1502,21.1171,21.1419,70700.0
2011-08-01 14:20:00,25.59,25.59,25.56,25.57,53300.0,21.1502,21.1502,21.1254,21.1336,53300.0
2011-08-01 14:25:00,25.57,25.58,25.56,25.57,52500.0,21.1336,21.1419,21.1254,21.1336,52500.0
2011-08-01 14:30:00,25.56,25.6,25.55,25.59,42300.0,21.1254,21.1584,21.1171,21.1502,42300.0
2011-08-01 14:35:00,25.6,25.61,25.59,25.61,39200.0,21.1584,21.1667,21.1502,21.1667,39200.0
2011-08-01 14:40:00,25.62,25.64,25.61,25.61,31200.0,21.175,21.1915,21.1667,21.1667,31200.0
2011-08-01 14:45:00,25.62,25.66,25.62,25.65,17100.0,21.175,21.208,21.175,21.1997,17100.0
2011-08-01 14:50:00,25.65,25.67,25.63,25.67,45800.0,21.1997,21.2163,21.1832,21.2163,45800.0
2011-08-01 14:55:00,25.68,25.71,25.67,25.7,30500.0,21.2245,21.2493,21.2163,21.2411,30500.0
2011-08-01 15:00:00,25.69,25.75,25.69,25.73,133700.0,21.2328,21.2824,21.2328,21.2659,133700.0
2011-08-01 15:05:00,25.74,25.74,25.69,25.71,66600.0,21.2741,21.2741,21.2328,21.2493,66600.0
2011-08-01 15:10:00,25.72,25.73,25.7,25.73,37000.0,21.2576,21.2659,21.2411,21.2659,37000.0
2011-08-01 15:15:00,25.73,25.74,25.69,25.71,52700.0,21.2659,21.2741,21.2328,21.2493,52700.0
2011-08-01 15:20:00,25.71,25.75,25.7,25.74,135200.0,21.2493,21.2824,21.2411,21.2741,135200.0
2011-08-01 15:25:00,25.75,25.78,25.75,25.78,87000.0,21.2824,21.3072,21.2824,21.3072,87000.0
2011-08-01 15:30:00,25.77,25.79,25.72,25.72,131900.0,21.2989,21.3155,21.2576,21.2576,131900.0
2011-08-01 15:35:00,25.72,25.81,25.69,25.81,155200.0,21.2576,21.332,21.2328,21.332,155200.0
2011-08-01 15:40:00,25.82,25.83,25.78,25.83,189300.0,21.3403,21.3485,21.3072,21.3485,189300.0
2011-08-01 15:45:00,25.81,25.83,25.8,25.82,217900.0,21.332,21.3485,21.3237,21.3403,217900.0
2011-08-01 15:50:00,25.82,25.83,25.73,25.75,686100.0,21.3403,21.3485,21.2659,21.2824,686100.0
2011-08-01 15:55:00,25.75,25.8,25.75,25.79,894100.0,21.2824,21.3237,21.2824,21.3155,894100.0
2011-08-02 09:30:00,25.64,25.69,25.62,25.65,171700.0,21.1915,21.2328,21.175,21.1997,171700.0
2011-08-02 09:35:00,25.66,25.69,25.64,25.69,168600.0,21.208,21.2328,21.1915,21.2328,168600.0
2011-08-02 09:40:00,25.69,25.72,25.66,25.66,232000.0,21.2328,21.2576,21.208,21.208,232000.0
2011-08-02 09:45:00,25.67,25.72,25.67,25.69,239000.0,21.2163,21.2576,21.2163,21.2328,239000.0
2011-08-02 09:50:00,25.69,25.72,25.65,25.66,306500.0,21.2328,21.2576,21.1997,21.208,306500.0
2011-08-02 09:55:00,25.67,25.73,25.66,25.73,325900.0,21.2163,21.2659,21.208,21.2659,325900.0
2011-08-02 10:00:00,25.73,25.78,25.73,25.76,475200.0,21.2659,21.3072,21.2659,21.2907,475200.0
2011-08-02 10:05:00,25.76,25.76,25.71,25.72,2685400.0,21.2907,21.2907,21.2493,21.2576,2685400.0
2011-08-02 10:10:00,25.73,25.77,25.73,25.74,140500.0,21.2659,21.2989,21.2659,21.2741,140500.0
2011-08-02 10:15:00,25.74,25.74,25.71,25.71,156400.0,21.2741,21.2741,21.2493,21.2493,156400.0
2011-08-02 10:20:00,25.72,25.76,25.69,25.75,82300.0,21.2576,21.2907,21.2328,21.2824,82300.0
2011-08-02 10:25:00,25.76,25.76,25.7,25.72,317200.0,21.2907,21.2907,21.2411,21.2576,317200.0
2011-08-02 10:30:00,25.72,25.72,25.68,25.71,107100.0,21.2576,21.2576,21.2245,21.2493,107100.0
2011-08-02 10:35:00,25.71,25.74,25.71,25.72,76500.0,21.2493,21.2741,21.2493,21.2576,76500.0
2011-08-02 10:40:00,25.72,25.76,25.72,25.75,59500.0,21.2576,21.2907,21.2576,21.2824,59500.0
2011-08-02 10:45:00,25.76,25.76,25.71,25.72,140400.0,21.2907,21.2907,21.2493,21.2576,140400.0
2011-08-02 10:50:00,25.72,25.73,25.67,25.68,164400.0,21.2576,21.2659,21.2163,21.2245,164400.0
2011-08-02 10:55:00,25.68,25.69,25.65,25.66,59700.0,21.2245,21.2328,21.1997,21.208,59700.0
2011-08-02 11:00:00,25.66,25.67,25.63,25.67,151800.0,21.208,21.2163,21.1832,21.2163,151800.0
2011-08-02 11:05:00,25.67,25.69,25.65,25.65,105000.0,21.2163,21.2328,21.1997,21.1997,105000.0
2011-08-02 11:10:00,25.64,25.65,25.6,25.63,197600.0,21.1915,21.1997,21.1584,21.1832,197600.0
2011-08-02 11:15:00,25.63,25.65,25.61,25.62,38400.0,21.1832,21.1997,21.1667,21.175,38400.0
2011-08-02 11:20:00,25.62,25.65,25.59,25.62,118000.0,21.175,21.1997,21.1502,21.175,118000.0
2011-08-02 11:25:00,25.63,25.65,25.63,25.64,48800.0,21.1832,21.1997,21.1832,21.1915,48800.0
2011-08-02 11:30:00,25.63,25.65,25.61,25.63,85300.0,21.1832,21.1997,21.1667,21.1832,85300.0
2011-08-02 11:35:00,25.62,25.66,25.62,25.63,91500.0,21.175,21.208,21.175,21.1832,91500.0
2011-08-02 11:40:00,25.63,25.64,25.61,25.62,117500.0,21.1832,21.1915,21.1667,21.175,117500.0
2011-08-02 11:45:00,25.62,25.65,25.61,25.65,76300.0,21.175,21.1997,21.1667,21.1997,76300.0
2011-08-02 11:50:00,25.65,25.67,25.64,25.65,125300.0,21.1997,21.2163,21.1915,21.1997,125300.0
2011-08-02 11:55:00,25.64,25.64,25.63,25.64,107000.0,21.1915,21.1915,21.1832,21.1915,107000.0
2011-08-02 12:00:00,25.64,25.65,25.63,25.63,16000.0,21.1915,21.1997,21.1832,21.1832,16000.0
2011-08-02 12:05:00,25.62,25.65,25.62,25.64,77000.0,21.175,21.1997,21.175,21.1915,77000.0
2011-08-02 12:10:00,25.64,25.65,25.63,25.65,116200.0,21.1915,21.1997,21.1832,21.1997,116200.0
2011-08-02 12:15:00,25.65,25.69,25.64,25.68,249200.0,21.1997,21.2328,21.1915,21.2245,249200.0
2011-08-02 12:20:00,25.68,25.7,25.67,25.69,77600.0,21.2245,21.2411,21.2163,21.2328,77600.0
2011-08-02 12:25:00,25.69,25.69,25.68,25.69,57000.0,21.2328,21.2328,21.2245,21.2328,57000.0
2011-08-02 12:30:00,25.69,25.69,25.64,25.67,319500.0,21.2328,21.2328,21.1915,21.2163,319500.0
2011-08-02 12:35:00,25.66,25.66,25.6,25.63,167300.0,21.208,21.208,21.1584,21.1832,167300.0
2011-08-02 12:40:00,25.63,25.66,25.61,25.61,113200.0,21.1832,21.208,21.1667,21.1667,113200.0
2011-08-02 12:45:00,25.62,25.62,25.5,25.53,510300.0,21.175,21.175,21.0758,21.1006,510300.0
2011-08-02 12:50:00,25.52,25.55,25.5,25.5,315200.0,21.0923,21.1171,21.0758,21.0758,315200.0
2011-08-02 12:55:00,25.5,25.53,25.48,25.52,154200.0,21.0758,21.1006,21.0592,21.0923,154200.0
2011-08-02 13:00:00,25.52,25.57,25.52,25.54,184500.0,21.0923,21.1336,21.0923,21.1088,184500.0
2011-08-02 13:05:00,25.54,25.56,25.5,25.56,214800.0,21.1088,21.1254,21.0758,21.1254,214800.0
2011-08-02 13:10:00,25.55,25.56,25.52,25.53,49100.0,21.1171,21.1254,21.0923,21.1006,49100.0
2011-08-02 13:15:00,25.53,25.58,25.53,25.58,49000.0,21.1006,21.1419,21.1006,21.1419,49000.0
2011-08-02 13:20:00,25.57,25.58,25.56,25.57,52800.0,21.1336,21.1419,21.1254,21.1336,52800.0
2011-08-02 13:25:00,25.57,25.57,25.54,25.54,77400.0,21.1336,21.1336,21.1088,21.1088,77400.0
2011-08-02 13:30:00,25.54,25.55,25.53,25.53,97300.0,21.1088,21.1171,21.1006,21.1006,97300.0
2011-08-02 13:35:00,25.53,25.53,25.45,25.48,246300.0,21.1006,21.1006,21.0344,21.0592,246300.0
2011-08-02 13:40:00,25.48,25.5,25.47,25.49,93100.0,21.0592,21.0758,21.051,21.0675,93100.0
2011-08-02 13:45:00,25.49,25.51,25.46,25.48,124300.0,21.0675,21.084,21.0427,21.0592,124300.0
2011-08-02 13:50:00,25.47,25.48,25.44,25.45,387300.0,21.051,21.0592,21.0262,21.0344,387300.0
2011-08-02 13:55:00,25.45,25.45,25.37,25.39,350900.0,21.0344,21.0344,20.9683,20.9849,350900.0
2011-08-02 14:00:00,25.39,25.44,25.38,25.44,192500.0,20.9849,21.0262,20.9766,21.0262,192500.0
2011-08-02 14:05:00,25.44,25.45,25.42,25.43,95500.0,21.0262,21.0344,21.0097,21.0179,95500.0
2011-08-02 14:10:00,25.43,25.48,25.43,25.48,108700.0,21.0179,21.0592,21.0179,21.0592,108700.0
2011-08-02 14:15:00,25.47,25.5,25.46,25.49,128100.0,21.051,21.0758,21.0427,21.0675,128100.0
2011-08-02 14:20:00,25.5,25.51,25.46,25.46,87700.0,21.0758,21.084,21.0427,21.0427,87700.0
2011-08-02 14:25:00,25.46,25.47,25.43,25.45,75400.0,21.0427,21.051,21.0179,21.0344,75400.0
2011-08-02 14:30:00,25.45,25.45,25.41,25.43,126200.0,21.0344,21.0344,21.0014,21.0179,126200.0
2011-08-02 14:35:00,25.43,25.44,25.4,25.4,82400.0,21.0179,21.0262,20.9931,20.9931,82400.0
2011-08-02 14:40:00,25.4,25.42,25.38,25.4,85700.0,20.9931,21.0097,20.9766,20.9931,85700.0
2011-08-02 14:45:00,25.4,25.44,25.39,25.43,124700.0,20.9931,21.0262,20.9849,21.0179,124700.0
2011-08-02 14:50:00,25.43,25.48,25.43,25.48,101600.0,21.0179,21.0592,21.0179,21.0592,101600.0
2011-08-02 14:55:00,25.48,25.52,25.48,25.5,117400.0,21.0592,21.0923,21.0592,21.0758,117400.0
2011-08-02 15:00:00,25.5,25.52,25.48,25.49,42400.0,21.0758,21.0923,21.0592,21.0675,42400.0
2011-08-02 15:05:00,25.48,25.51,25.48,25.49,110400.0,21.0592,21.084,21.0592,21.0675,110400.0
2011-08-02 15:10:00,25.49,25.51,25.45,25.46,193300.0,21.0675,21.084,21.0344,21.0427,193300.0
2011-08-02 15:15:00,25.45,25.49,25.43,25.44,195400.0,21.0344,21.0675,21.0179,21.0262,195400.0
2011-08-02 15:20:00,25.44,25.45,25.39,25.4,102800.0,21.0262,21.0344,20.9849,20.9931,102800.0
2011-08-02 15:25:00,25.39,25.39,25.34,25.36,569700.0,20.9849,20.9849,20.9435,20.9601,569700.0
2011-08-02 15:30:00,25.37,25.4,25.34,25.39,431800.0,20.9683,20.9931,20.9435,20.9849,431800.0
2011-08-02 15:35:00,25.39,25.4,25.37,25.38,295100.0,20.9849,20.9931,20.9683,20.9766,295100.0
2011-08-02 15:40:00,25.39,25.39,25.3,25.32,736900.0,20.9849,20.9849,20.9105,20.927,736900.0
2011-08-02 15:45:00,25.31,25.36,25.3,25.32,990500.0,20.9187,20.9601,20.9105,20.927,990500.0
2011-08-02 15:50:00,25.32,25.32,25.24,25.27,1148100.0,20.927,20.927,20.8609,20.8857,1148100.0
2011-08-02 15:55:00,25.26,25.28,25.21,25.23,2055100.0,20.8774,20.8939,20.8361,20.8526,2055100.0
2011-08-03 09:30:00,25.27,25.3,25.23,25.24,502200.0,20.8857,20.9105,20.8526,20.8609,502200.0
2011-08-03 09:35:00,25.24,25.29,25.22,25.23,183900.0,20.8609,20.9022,20.8444,20.8526,183900.0
2011-08-03 09:40:00,25.24,25.28,25.2,25.21,173800.0,20.8609,20.8939,20.8278,20.8361,173800.0
2011-08-03 09:45:00,25.21,25.23,25.18,25.23,314500.0,20.8361,20.8526,20.8113,20.8526,314500.0
2011-08-03 09:50:00,25.23,25.31,25.23,25.31,116300.0,20.8526,20.9187,20.8526,20.9187,116300.0
2011-08-03 09:55:00,25.31,25.37,25.3,25.36,195200.0,20.9187,20.9683,20.9105,20.9601,195200.0
2011-08-03 10:00:00,25.37,25.41,25.31,25.34,820700.0,20.9683,21.0014,20.9187,20.9435,820700.0
2011-08-03 10:05:00,25.33,25.33,25.25,25.31,269100.0,20.9353,20.9353,20.8691,20.9187,269100.0
2011-08-03 10:10:00,25.32,25.33,25.25,25.28,261200.0,20.927,20.9353,20.8691,20.8939,261200.0
2011-08-03 10:15:00,25.27,25.27,25.22,25.25,195300.0,20.8857,20.8857,20.8444,20.8691,195300.0
2011-08-03 10:20:00,25.25,25.25,25.11,25.16,284700.0,20.8691,20.8691,20.7534,20.7948,284700.0
2011-08-03 10:25:00,25.16,25.2,25.15,25.18,117000.0,20.7948,20.8278,20.7865,20.8113,117000.0
2011-08-03 10:30:00,25.18,25.18,25.03,25.04,417500.0,20.8113,20.8113,20.6873,20.6956,417500.0
2011-08-03 10:35:00,25.04,25.07,24.92,24.99,719400.0,20.6956,20.7204,20.5964,20.6543,719400.0
2011-08-03 10:40:00,25.0,25.05,24.94,25.03,716500.0,20.6625,20.7038,20.6129,20.6873,716500.0
2011-08-03 10:45:00,25.03,25.04,25.0,25.04,248600.0,20.6873,20.6956,20.6625,20.6956,248600.0
2011-08-03 10:50:00,25.04,25.13,25.0,25.13,350600.0,20.6956,20.77,20.6625,20.77,350600.0
2011-08-03 10:55:00,25.13,25.2,25.12,25.2,198500.0,20.77,20.8278,20.7617,20.8278,198500.0
2011-08-03 11:00:00,25.2,25.28,25.19,25.19,352400.0,20.8278,20.8939,20.8196,20.8196,352400.0
2011-08-03 11:05:00,25.19,25.21,25.15,25.17,212400.0,20.8196,20.8361,20.7865,20.803,212400.0
2011-08-03 11:10:00,25.16,25.26,25.15,25.25,224100.0,20.7948,20.8774,20.7865,20.8691,224100.0
2011-08-03 11:15:00,25.25,25.34,25.21,25.32,439000.0,20.8691,20.9435,20.8361,20.927,439000.0
2011-08-03 11:20:00,25.32,25.32,25.27,25.27,371300.0,20.927,20.927,20.8857,20.8857,371300.0
2011-08-03 11:25:00,25.28,25.29,25.24,25.26,581300.0,20.8939,20.9022,20.8609,20.8774,581300.0
2011-08-03 11:30:00,25.27,25.3,25.26,25.28,293100.0,20.8857,20.9105,20.8774,20.8939,293100.0
2011-08-03 11:35:00,25.29,25.35,25.29,25.33,122300.0,20.9022,20.9518,20.9022,20.9353,122300.0
2011-08-03 11:40:00,25.33,25.34,25.23,25.24,193600.0,20.9353,20.9435,20.8526,20.8609,193600.0
2011-08-03 11:45:00,25.25,25.28,25.22,25.24,105000.0,20.8691,20.8939,20.8444,20.8609,105000.0
2011-08-03 11:50:00,25.26,25.28,25.24,25.28,60400.0,20.8774,20.8939,20.8609,20.8939,60400.0
2011-08-03 11:55:00,25.28,25.31,25.25,25.25,27700.0,20.8939,20.9187,20.8691,20.8691,27700.0
2011-08-03 12:00:00,25.26,25.27,25.16,25.19,423000.0,20.8774,20.8857,20.7948,20.8196,423000.0
2011-08-03 12:05:00,25.19,25.21,25.17,25.21,116600.0,20.8196,20.8361,20.803,20.8361,116600.0
2011-08-03 12:10:00,25.19,25.21,25.19,25.19,40800.0,20.8196,20.8361,20.8196,20.8196,40800.0
2011-08-03 12:15:00,25.19,25.19,25.13,25.14,130000.0,20.8196,20.8196,20.77,20.7782,130000.0
2011-08-03 12:20:00,25.14,25.14,25.1,25.14,186100.0,20.7782,20.7782,20.7452,20.7782,186100.0
2011-08-03 12:25:00,25.15,25.16,25.13,25.15,85500.0,20.7865,20.7948,20.77,20.7865,85500.0
2011-08-03 12:30:00,25.15,25.16,25.13,25.16,49100.0,20.7865,20.7948,20.77,20.7948,49100.0
2011-08-03 12:35:00,25.16,25.22,25.16,25.21,200700.0,20.7948,20.8444,20.7948,20.8361,200700.0
2011-08-03 12:40:00,25.22,25.22,25.18,25.21,47000.0,20.8444,20.8444,20.8113,20.8361,47000.0
2011-08-03 12:45:00,25.21,25.22,25.19,25.22,25900.0,20.8361,20.8444,20.8196,20.8444,25900.0
2011-08-03 12:50:00,25.23,25.27,25.23,25.23,199300.0,20.8526,20.8857,20.8526,20.8526,199300.0
2011-08-03 12:55:00,25.23,25.24,25.21,25.23,60800.0,20.8526,20.8609,20.8361,20.8526,60800.0
2011-08-03 13:00:00,25.23,25.23,25.18,25.18,100000.0,20.8526,20.8526,20.8113,20.8113,100000.0
2011-08-03 13:05:00,25.18,25.2,25.17,25.19,18800.0,20.8113,20.8278,20.803,20.8196,18800.0
2011-08-03 13:10:00,25.18,25.24,25.18,25.23,23500.0,20.8113,20.8609,20.8113,20.8526,23500.0
2011-08-03 13:15:00,25.23,25.24,25.22,25.23,91200.0,20.8526,20.8609,20.8444,20.8526,91200.0
2011-08-03 13:20:00,25.22,25.29,25.22,25.28,30300.0,20.8444,20.9022,20.8444,20.8939,30300.0
2011-08-03 13:25:00,25.28,25.28,25.25,25.28,19000.0,20.8939,20.8939,20.8691,20.8939,19000.0
2011-08-03 13:30:00,25.28,25.38,25.28,25.38,251600.0,20.8939,20.9766,20.8939,20.9766,251600.0
2011-08-03 13:35:00,25.38,25.41,25.35,25.41,176100.0,20.9766,21.0014,20.9518,21.0014,176100.0
2011-08-03 13:40:00,25.41,25.46,25.39,25.42,324600.0,21.0014,21.0427,20.9849,21.0097,324600.0
2011-08-03 13:45:00,25.43,25.48,25.43,25.45,503200.0,21.0179,21.0592,21.0179,21.0344,503200.0
2011-08-03 13:50:00,25.45,25.45,25.42,25.44,235900.0,21.0344,21.0344,21.0097,21.0262,235900.0
2011-08-03 13:55:00,25.44,25.45,25.4,25.42,184500.0,21.0262,21.0344,20.9931,21.0097,184500.0
2011-08-03 14:00:00,25.43,25.47,25.42,25.47,178700.0,21.0179,21.051,21.0097,21.051,178700.0
2011-08-03 14:05:00,25.47,25.47,25.41,25.42,232000.0,21.051,21.051,21.0014,21.0097,232000.0
2011-08-03 14:10:00,25.43,25.49,25.43,25.48,88200.0,21.0179,21.0675,21.0179,21.0592,88200.0
2011-08-03 14:15:00,25.48,25.5,25.41,25.42,208800.0,21.0592,21.0758,21.0014,21.0097,208800.0
2011-08-03 14:20:00,25.4,25.45,25.4,25.42,131100.0,20.9931,21.0344,20.9931,21.0097,131100.0
2011-08-03 14:25:00,25.42,25.43,25.36,25.36,415500.0,21.0097,21.0179,20.9601,20.9601,415500.0
2011-08-03 14:30:00,25.37,25.41,25.36,25.37,92500.0,20.9683,21.0014,20.9601,20.9683,92500.0
2011-08-03 14:35:00,25.37,25.39,25.36,25.39,91600.0,20.9683,20.9849,20.9601,20.9849,91600.0
2011-08-03 14:40:00,25.39,25.43,25.38,25.4,148200.0,20.9849,21.0179,20.9766,20.9931,148200.0
2011-08-03 14:45:00,25.4,25.43,25.36,25.43,198600.0,20.9931,21.0179,20.9601,21.0179,198600.0
2011-08-03 14:50:00,25.42,25.43,25.39,25.43,150600.0,21.0097,21.0179,20.9849,21.0179,150600.0
2011-08-03 14:55:00,25.43,25.48,25.41,25.46,85900.0,21.0179,21.0592,21.0014,21.0427,85900.0
2011-08-03 15:00:00,25.45,25.51,25.45,25.49,206800.0,21.0344,21.084,21.0344,21.0675,206800.0
2011-08-03 15:05:00,25.5,25.51,25.43,25.43,95700.0,21.0758,21.084,21.0179,21.0179,95700.0
2011-08-03 15:10:00,25.43,25.47,25.42,25.43,170400.0,21.0179,21.051,21.0097,21.0179,170400.0
2011-08-03 15:15:00,25.44,25.51,25.44,25.51,522400.0,21.0262,21.084,21.0262,21.084,522400.0
2011-08-03 15:20:00,25.51,25.56,25.5,25.56,426900.0,21.084,21.1254,21.0758,21.1254,426900.0
2011-08-03 15:25:00,25.56,25.58,25.52,25.53,355500.0,21.1254,21.1419,21.0923,21.1006,355500.0
2011-08-03 15:30:00,25.53,25.55,25.47,25.48,269400.0,21.1006,21.1171,21.051,21.0592,269400.0
2011-08-03 15:35:00,25.48,25.5,25.46,25.5,299200.0,21.0592,21.0758,21.0427,21.0758,299200.0
2011-08-03 15:40:00,25.5,25.55,25.48,25.51,260300.0,21.0758,21.1171,21.0592,21.084,260300.0
2011-08-03 15:45:00,25.51,25.54,25.48,25.5,398300.0,21.084,21.1088,21.0592,21.0758,398300.0
2011-08-03 15:50:00,25.51,25.55,25.51,25.52,576200.0,21.084,21.1171,21.084,21.0923,576200.0
2011-08-03 15:55:00,25.53,25.57,25.51,25.54,1798400.0,21.1006,21.1336,21.084,21.1088,1798400.0
2011-08-04 09:30:00,25.21,25.24,25.14,25.22,561200.0,20.8361,20.8609,20.7782,20.8444,561200.0
2011-08-04 09:35:00,25.22,25.26,25.18,25.22,233800.0,20.8444,20.8774,20.8113,20.8444,233800.0
2011-08-04 09:40:00,25.2,25.26,25.17,25.18,553300.0,20.8278,20.8774,20.803,20.8113,553300.0
2011-08-04 09:45:00,25.18,25.25,25.16,25.16,506400.0,20.8113,20.8691,20.7948,20.7948,506400.0
2011-08-04 09:50:00,25.15,25.17,25.11,25.16,290400.0,20.7865,20.803,20.7534,20.7948,290400.0
2011-08-04 09:55:00,25.17,25.21,25.16,25.19,228700.0,20.803,20.8361,20.7948,20.8196,228700.0
2011-08-04 10:00:00,25.18,25.24,25.17,25.18,693300.0,20.8113,20.8609,20.803,20.8113,693300.0
2011-08-04 10:05:00,25.18,25.21,25.15,25.17,267000.0,20.8113,20.8361,20.7865,20.803,267000.0
2011-08-04 10:10:00,25.16,25.17,25.08,25.12,358100.0,20.7948,20.803,20.7286,20.7617,358100.0
2011-08-04 10:15:00,25.12,25.12,25.02,25.03,291700.0,20.7617,20.7617,20.6791,20.6873,291700.0
2011-08-04 10:20:00,25.02,25.08,25.02,25.07,291200.0,20.6791,20.7286,20.6791,20.7204,291200.0
2011-08-04 10:25:00,25.08,25.15,25.07,25.1,204200.0,20.7286,20.7865,20.7204,20.7452,204200.0
2011-08-04 10:30:00,25.1,25.18,25.1,25.14,256300.0,20.7452,20.8113,20.7452,20.7782,256300.0
2011-08-04 10:35:00,25.13,25.17,25.08,25.12,294900.0,20.77,20.803,20.7286,20.7617,294900.0
2011-08-04 10:40:00,25.11,25.12,25.0,25.04,518100.0,20.7534,20.7617,20.6625,20.6956,518100.0
2011-08-04 10:45:00,25.05,25.06,24.97,25.06,1035900.0,20.7038,20.7121,20.6377,20.7121,1035900.0
2011-08-04 10:50:00,25.06,25.06,24.98,24.99,628600.0,20.7121,20.7121,20.646,20.6543,628600.0
2011-08-04 10:55:00,24.99,24.99,24.94,24.96,821400.0,20.6543,20.6543,20.6129,20.6295,821400.0
2011-08-04 11:00:00,24.96,25.02,24.9,25.0,322600.0,20.6295,20.6791,20.5799,20.6625,322600.0
2011-08-04 11:05:00,24.99,25.02,24.96,24.98,221200.0,20.6543,20.6791,20.6295,20.646,221200.0
2011-08-04 11:10:00,24.99,25.0,24.92,24.97,115100.0,20.6543,20.6625,20.5964,20.6377,115100.0
2011-08-04 11:15:00,24.97,25.03,24.96,25.02,142900.0,20.6377,20.6873,20.6295,20.6791,142900.0
2011-08-04 11:20:00,25.02,25.04,24.9,24.9,322200.0,20.6791,20.6956,20.5799,20.5799,322200.0
2011-08-04 11:25:00,24.89,24.95,24.87,24.88,329600.0,20.5716,20.6212,20.5551,20.5633,329600.0
2011-08-04 11:30:00,24.88,24.97,24.88,24.97,231300.0,20.5633,20.6377,20.5633,20.6377,231300.0
2011-08-04 11:35:00,24.96,24.96,24.93,24.95,35200.0,20.6295,20.6295,20.6047,20.6212,35200.0
2011-08-04 11:40:00,24.95,24.95,24.85,24.88,275100.0,20.6212,20.6212,20.5385,20.5633,275100.0
2011-08-04 11:45:00,24.88,24.89,24.73,24.79,553800.0,20.5633,20.5716,20.4394,20.489,553800.0
2011-08-04 11:50:00,24.79,24.83,24.76,24.81,277200.0,20.489,20.522,20.4642,20.5055,277200.0
2011-08-04 11:55:00,24.82,24.85,24.81,24.85,169900.0,20.5138,20.5385,20.5055,20.5385,169900.0
2011-08-04 12:00:00,24.85,24.9,24.82,24.9,288300.0,20.5385,20.5799,20.5138,20.5799,288300.0
2011-08-04 12:05:00,24.89,24.91,24.84,24.87,438500.0,20.5716,20.5881,20.5303,20.5551,438500.0
2011-08-04 12:10:00,24.87,24.96,24.85,24.93,135100.0,20.5551,20.6295,20.5385,20.6047,135100.0
2011-08-04 12:15:00,24.92,24.94,24.89,24.91,125100.0,20.5964,20.6129,20.5716,20.5881,125100.0
2011-08-04 12:20:00,24.9,24.96,24.9,24.92,211900.0,20.5799,20.6295,20.5799,20.5964,211900.0
2011-08-04 12:25:00,24.91,24.97,24.88,24.95,108800.0,20.5881,20.6377,20.5633,20.6212,108800.0
2011-08-04 12:30:00,24.97,25.01,24.97,25.01,167200.0,20.6377,20.6708,20.6377,20.6708,167200.0
2011-08-04 12:35:00,25.0,25.01,24.95,24.99,87500.0,20.6625,20.6708,20.6212,20.6543,87500.0
2011-08-04 12:40:00,24.99,25.01,24.97,24.99,35400.0,20.6543,20.6708,20.6377,20.6543,35400.0
2011-08-04 12:45:00,25.0,25.05,25.0,25.04,41400.0,20.6625,20.7038,20.6625,20.6956,41400.0
2011-08-04 12:50:00,25.03,25.04,24.97,24.99,242800.0,20.6873,20.6956,20.6377,20.6543,242800.0
2011-08-04 12:55:00,25.0,25.01,24.94,24.95,52900.0,20.6625,20.6708,20.6129,20.6212,52900.0
2011-08-04 13:00:00,24.95,25.0,24.93,24.94,128900.0,20.6212,20.6625,20.6047,20.6129,128900.0
2011-08-04 13:05:00,24.94,24.99,24.94,24.97,48900.0,20.6129,20.6543,20.6129,20.6377,48900.0
2011-08-04 13:10:00,24.97,24.97,24.89,24.92,76400.0,20.6377,20.6377,20.5716,20.5964,76400.0
2011-08-04 13:15:00,24.92,24.94,24.91,24.92,55000.0,20.5964,20.6129,20.5881,20.5964,55000.0
2011-08-04 13:20:00,24.93,24.97,24.93,24.94,89400.0,20.6047,20.6377,20.6047,20.6129,89400.0
2011-08-04 13:25:00,24.94,24.99,24.94,24.98,30000.0,20.6129,20.6543,20.6129,20.646,30000.0
2011-08-04 13:30:00,24.98,24.98,24.93,24.94,44000.0,20.646,20.646,20.6047,20.6129,44000.0
2011-08-04 13:35:00,24.93,24.94,24.9,24.92,109700.0,20.6047,20.6129,20.5799,20.5964,109700.0
2011-08-04 13:40:00,24.93,24.93,24.86,24.86,93700.0,20.6047,20.6047,20.5468,20.5468,93700.0
2011-08-04 13:45:00,24.86,24.87,24.83,24.86,51700.0,20.5468,20.5551,20.522,20.5468,51700.0
2011-08-04 13:50:00,24.87,24.89,24.85,24.87,49100.0,20.5551,20.5716,20.5385,20.5551,49100.0
2011-08-04 13:55:00,24.86,24.92,24.85,24.87,152000.0,20.5468,20.5964,20.5385,20.5551,152000.0
2011-08-04 14:00:00,24.88,24.9,24.8,24.84,411600.0,20.5633,20.5799,20.4972,20.5303,411600.0
2011-08-04 14:05:00,24.84,24.84,24.8,24.83,195300.0,20.5303,20.5303,20.4972,20.522,195300.0
2011-08-04 14:10:00,24.82,24.83,24.75,24.78,180800.0,20.5138,20.522,20.4559,20.4807,180800.0
2011-08-04 14:15:00,24.79,24.81,24.74,24.76,535800.0,20.489,20.5055,20.4476,20.4642,535800.0
2011-08-04 14:20:00,24.76,24.79,24.73,24.76,301700.0,20.4642,20.489,20.4394,20.4642,301700.0
2011-08-04 14:25:00,24.75,24.77,24.71,24.75,569500.0,20.4559,20.4724,20.4228,20.4559,569500.0
2011-08-04 14:30:00,24.75,24.85,24.72,24.84,351400.0,20.4559,20.5385,20.4311,20.5303,351400.0
2011-08-04 14:35:00,24.84,24.88,24.82,24.85,127900.0,20.5303,20.5633,20.5138,20.5385,127900.0
2011-08-04 14:40:00,24.85,24.89,24.85,24.86,212100.0,20.5385,20.5716,20.5385,20.5468,212100.0
2011-08-04 14:45:00,24.85,24.9,24.82,24.87,125600.0,20.5385,20.5799,20.5138,20.5551,125600.0
2011-08-04 14:50:00,24.87,24.87,24.84,24.85,44300.0,20.5551,20.5551,20.5303,20.5385,44300.0
2011-08-04 14:55:00,24.84,24.84,24.78,24.8,179200.0,20.5303,20.5303,20.4807,20.4972,179200.0
2011-08-04 15:00:00,24.81,24.84,24.77,24.83,751000.0,20.5055,20.5303,20.4724,20.522,751000.0
2011-08-04 15:05:00,24.83,24.9,24.82,24.84,357800.0,20.522,20.5799,20.5138,20.5303,357800.0
2011-08-04 15:10:00,24.85,24.87,24.79,24.79,72000.0,20.5385,20.5551,20.489,20.489,72000.0
2011-08-04 15:15:00,24.78,24.8,24.7,24.72,187700.0,20.4807,20.4972,20.4146,20.4311,187700.0
2011-08-04 15:20:00,24.72,24.74,24.66,24.68,296300.0,20.4311,20.4476,20.3815,20.398,296300.0
2011-08-04 15:25:00,24.68,24.71,24.61,24.61,499700.0,20.398,20.4228,20.3402,20.3402,499700.0
2011-08-04 15:30:00,24.62,24.63,24.57,24.62,747400.0,20.3485,20.3567,20.3071,20.3485,747400.0
2011-08-04 15:35:00,24.62,24.7,24.6,24.66,1022700.0,20.3485,20.4146,20.3319,20.3815,1022700.0
2011-08-04 15:40:00,24.65,24.67,24.51,24.52,987900.0,20.3732,20.3898,20.2575,20.2658,987900.0
2011-08-04 15:45:00,24.52,24.58,24.51,24.56,1075700.0,20.2658,20.3154,20.2575,20.2989,1075700.0
2011-08-04 15:50:00,24.56,24.56,24.44,24.49,1419500.0,20.2989,20.2989,20.1997,20.241,1419500.0
2011-08-04 15:55:00,24.49,24.52,24.44,24.45,4995100.0,20.241,20.2658,20.1997,20.2079,4995100.0
2011-08-05 09:30:00,24.65,24.75,24.62,24.73,917400.0,20.3732,20.4559,20.3485,20.4394,917400.0
2011-08-05 09:35:00,24.73,24.76,24.61,24.64,856800.0,20.4394,20.4642,20.3402,20.365,856800.0
2011-08-05 09:40:00,24.65,24.65,24.48,24.51,432100.0,20.3732,20.3732,20.2327,20.2575,432100.0
2011-08-05 09:45:00,24.52,24.57,24.47,24.47,154400.0,20.2658,20.3071,20.2245,20.2245,154400.0
2011-08-05 09:50:00,24.48,24.49,24.08,24.12,1512900.0,20.2327,20.241,19.9021,19.9352,1512900.0
2011-08-05 09:55:00,24.12,24.28,24.09,24.15,1261600.0,19.9352,20.0674,19.9104,19.96,1261600.0
2011-08-05 10:00:00,24.13,24.23,24.07,24.17,973400.0,19.9435,20.0261,19.8939,19.9765,973400.0
2011-08-05 10:05:00,24.18,24.32,24.17,24.32,566400.0,19.9848,20.1005,19.9765,20.1005,566400.0
2011-08-05 10:10:00,24.34,24.36,24.22,24.31,802800.0,20.117,20.1336,20.0179,20.0922,802800.0
2011-08-05 10:15:00,24.31,24.48,24.3,24.45,476400.0,20.0922,20.2327,20.084,20.2079,476400.0
2011-08-05 10:20:00,24.45,24.52,24.43,24.5,378500.0,20.2079,20.2658,20.1914,20.2493,378500.0
2011-08-05 10:25:00,24.5,24.53,24.43,24.45,356800.0,20.2493,20.2741,20.1914,20.2079,356800.0
2011-08-05 10:30:00,24.44,24.44,24.32,24.36,396000.0,20.1997,20.1997,20.1005,20.1336,396000.0
2011-08-05 10:35:00,24.36,24.41,24.27,24.35,298100.0,20.1336,20.1749,20.0592,20.1253,298100.0
2011-08-05 10:40:00,24.35,24.36,24.28,24.29,538000.0,20.1253,20.1336,20.0674,20.0757,538000.0
2011-08-05 10:45:00,24.28,24.28,24.2,24.26,376600.0,20.0674,20.0674,20.0013,20.0509,376600.0
2011-08-05 10:50:00,24.27,24.3,24.23,24.27,214900.0,20.0592,20.084,20.0261,20.0592,214900.0
2011-08-05 10:55:00,24.27,24.32,24.22,24.32,456700.0,20.0592,20.1005,20.0179,20.1005,456700.0
2011-08-05 11:00:00,24.31,24.31,24.18,24.2,1033600.0,20.0922,20.0922,19.9848,20.0013,1033600.0
2011-08-05 11:05:00,24.2,24.21,24.14,24.17,488100.0,20.0013,20.0096,19.9517,19.9765,488100.0
2011-08-05 11:10:00,24.18,24.19,24.08,24.09,342000.0,19.9848,19.9931,19.9021,19.9104,342000.0
2011-08-05 11:15:00,24.09,24.11,24.02,24.07,757600.0,19.9104,19.9269,19.8526,19.8939,757600.0
2011-08-05 11:20:00,24.07,24.07,23.96,24.07,316400.0,19.8939,19.8939,19.803,19.8939,316400.0
2011-08-05 11:25:00,24.06,24.23,24.06,24.13,843000.0,19.8856,20.0261,19.8856,19.9435,843000.0
2011-08-05 11:30:00,24.12,24.18,24.09,24.15,423800.0,19.9352,19.9848,19.9104,19.96,423800.0
2011-08-05 11:35:00,24.15,24.17,24.04,24.06,236500.0,19.96,19.9765,19.8691,19.8856,236500.0
2011-08-05 11:40:00,24.04,24.08,23.96,24.06,417100.0,19.8691,19.9021,19.803,19.8856,417100.0
2011-08-05 11:45:00,24.05,24.05,23.84,23.85,468600.0,19.8773,19.8773,19.7038,19.712,468600.0
2011-08-05 11:50:00,23.85,23.89,23.83,23.84,389500.0,19.712,19.7451,19.6955,19.7038,389500.0
2011-08-05 11:55:00,23.84,23.84,23.61,23.71,925600.0,19.7038,19.7038,19.5137,19.5963,925600.0
2011-08-05 12:00:00,23.71,23.8,23.69,23.77,239300.0,19.5963,19.6707,19.5798,19.6459,239300.0
2011-08-05 12:05:00,23.77,23.89,23.76,23.89,210900.0,19.6459,19.7451,19.6377,19.7451,210900.0
2011-08-05 12:10:00,23.9,24.07,23.89,24.05,577400.0,19.7534,19.8939,19.7451,19.8773,577400.0
2011-08-05 12:15:00,24.06,24.25,24.06,24.1,516800.0,19.8856,20.0426,19.8856,19.9187,516800.0
2011-08-05 12:20:00,24.11,24.18,24.05,24.17,229500.0,19.9269,19.9848,19.8773,19.9765,229500.0
2011-08-05 12:25:00,24.17,24.19,24.05,24.08,318400.0,19.9765,19.9931,19.8773,19.9021,318400.0
2011-08-05 12:30:00,24.08,24.18,24.05,24.18,201300.0,19.9021,19.9848,19.8773,19.9848,201300.0
2011-08-05 12:35:00,24.17,24.4,24.17,24.35,265200.0,19.9765,20.1666,19.9765,20.1253,265200.0
2011-08-05 12:40:00,24.34,24.48,24.24,24.45,322900.0,20.117,20.2327,20.0344,20.2079,322900.0
2011-08-05 12:45:00,24.45,24.59,24.41,24.52,484700.0,20.2079,20.3237,20.1749,20.2658,484700.0
2011-08-05 12:50:00,24.51,24.62,24.46,24.5,184600.0,20.2575,20.3485,20.2162,20.2493,184600.0
2011-08-05 12:55:00,24.5,24.56,24.46,24.52,215800.0,20.2493,20.2989,20.2162,20.2658,215800.0
2011-08-05 13:00:00,24.51,24.59,24.39,24.39,186400.0,20.2575,20.3237,20.1584,20.1584,186400.0
2011-08-05 13:05:00,24.4,24.48,24.29,24.41,561200.0,20.1666,20.2327,20.0757,20.1749,561200.0
2011-08-05 13:10:00,24.42,24.5,24.4,24.43,156700.0,20.1832,20.2493,20.1666,20.1914,156700.0
2011-08-05 13:15:00,24.46,24.57,24.46,24.57,108900.0,20.2162,20.3071,20.2162,20.3071,108900.0
2011-08-05 13:20:00,24.57,24.61,24.55,24.55,291900.0,20.3071,20.3402,20.2906,20.2906,291900.0
2011-08-05 13:25:00,24.54,24.56,24.5,24.53,90600.0,20.2823,20.2989,20.2493,20.2741,90600.0
2011-08-05 13:30:00,24.54,24.57,24.48,24.49,111300.0,20.2823,20.3071,20.2327,20.241,111300.0
2011-08-05 13:35:00,24.48,24.49,24.42,24.44,113900.0,20.2327,20.241,20.1832,20.1997,113900.0
2011-08-05 13:40:00,24.44,24.5,24.37,24.47,165200.0,20.1997,20.2493,20.1418,20.2245,165200.0
2011-08-05 13:45:00,24.47,24.53,24.41,24.53,125100.0,20.2245,20.2741,20.1749,20.2741,125100.0
2011-08-05 13:50:00,24.53,24.66,24.51,24.63,183500.0,20.2741,20.3815,20.2575,20.3567,183500.0
2011-08-05 13:55:00,24.62,24.64,24.51,24.56,163100.0,20.3485,20.365,20.2575,20.2989,163100.0
2011-08-05 14:00:00,24.56,24.58,24.48,24.53,126200.0,20.2989,20.3154,20.2327,20.2741,126200.0
2011-08-05 14:05:00,24.52,24.53,24.43,24.44,130100.0,20.2658,20.2741,20.1914,20.1997,130100.0
2011-08-05 14:10:00,24.43,24.46,24.37,24.44,121400.0,20.1914,20.2162,20.1418,20.1997,121400.0
2011-08-05 14:15:00,24.44,24.45,24.39,24.45,72800.0,20.1997,20.2079,20.1584,20.2079,72800.0
2011-08-05 14:20:00,24.46,24.52,24.46,24.48,90200.0,20.2162,20.2658,20.2162,20.2327,90200.0
2011-08-05 14:25:00,24.48,24.48,24.42,24.43,112400.0,20.2327,20.2327,20.1832,20.1914,112400.0
2011-08-05 14:30:00,24.42,24.45,24.39,24.41,28600.0,20.1832,20.2079,20.1584,20.1749,28600.0
2011-08-05 14:35:00,24.41,24.49,24.4,24.48,32200.0,20.1749,20.241,20.1666,20.2327,32200.0
2011-08-05 14:40:00,24.48,24.49,24.43,24.45,132300.0,20.2327,20.241,20.1914,20.2079,132300.0
2011-08-05 14:45:00,24.45,24.45,24.38,24.38,210500.0,20.2079,20.2079,20.1501,20.1501,210500.0
2011-08-05 14:50:00,24.37,24.38,24.3,24.34,303700.0,20.1418,20.1501,20.084,20.117,303700.0
2011-08-05 14:55:00,24.34,24.37,24.28,24.36,395100.0,20.117,20.1418,20.0674,20.1336,395100.0
2011-08-05 15:00:00,24.37,24.4,24.26,24.27,517100.0,20.1418,20.1666,20.0509,20.0592,517100.0
2011-08-05 15:05:00,24.26,24.27,24.1,24.17,428900.0,20.0509,20.0592,19.9187,19.9765,428900.0
2011-08-05 15:10:00,24.17,24.27,24.13,24.23,398700.0,19.9765,20.0592,19.9435,20.0261,398700.0
2011-08-05 15:15:00,24.23,24.26,24.2,24.22,279700.0,20.0261,20.0509,20.0013,20.0179,279700.0
2011-08-05 15:20:00,24.21,24.32,24.21,24.28,195800.0,20.0096,20.1005,20.0096,20.0674,195800.0
2011-08-05 15:25:00,24.29,24.3,24.12,24.12,206500.0,20.0757,20.084,19.9352,19.9352,206500.0
2011-08-05 15:30:00,24.12,24.23,24.12,24.22,486200.0,19.9352,20.0261,19.9352,20.0179,486200.0
2011-08-05 15:35:00,24.21,24.35,24.2,24.34,184000.0,20.0096,20.1253,20.0013,20.117,184000.0
2011-08-05 15:40:00,24.35,24.39,24.34,24.38,210600.0,20.1253,20.1584,20.117,20.1501,210600.0
2011-08-05 15:45:00,24.38,24.38,24.29,24.31,1111100.0,20.1501,20.1501,20.0757,20.0922,1111100.0
2011-08-05 15:50:00,24.3,24.38,24.29,24.37,868100.0,20.084,20.1501,20.0757,20.1418,868100.0
2011-08-05 15:55:00,24.37,24.39,24.32,24.33,1621500.0,20.1418,20.1584,20.1005,20.1088,1621500.0
2011-08-08 09:30:00,23.59,23.85,23.55,23.85,979400.0,19.4972,19.712,19.4641,19.712,979400.0
2011-08-08 09:35:00,23.85,23.95,23.79,23.93,294300.0,19.712,19.7947,19.6625,19.7782,294300.0
2011-08-08 09:40:00,23.94,23.98,23.87,23.92,434300.0,19.7864,19.8195,19.7286,19.7699,434300.0
2011-08-08 09:45:00,23.92,23.92,23.78,23.79,197200.0,19.7699,19.7699,19.6542,19.6625,197200.0
2011-08-08 09:50:00,23.78,23.89,23.75,23.8,606300.0,19.6542,19.7451,19.6294,19.6707,606300.0
2011-08-08 09:55:00,23.8,23.88,23.76,23.85,549400.0,19.6707,19.7368,19.6377,19.712,549400.0
2011-08-08 10:00:00,23.85,23.89,23.78,23.79,425900.0,19.712,19.7451,19.6542,19.6625,425900.0
2011-08-08 10:05:00,23.79,23.85,23.75,23.8,772100.0,19.6625,19.712,19.6294,19.6707,772100.0
2011-08-08 10:10:00,23.8,23.8,23.71,23.71,313200.0,19.6707,19.6707,19.5963,19.5963,313200.0
2011-08-08 10:15:00,23.71,23.71,23.57,23.65,1368700.0,19.5963,19.5963,19.4806,19.5467,1368700.0
2011-08-08 10:20:00,23.64,23.65,23.57,23.59,463200.0,19.5385,19.5467,19.4806,19.4972,463200.0
2011-08-08 10:25:00,23.59,23.59,23.43,23.46,1120600.0,19.4972,19.4972,19.3649,19.3897,1120600.0
2011-08-08 10:30:00,23.47,23.53,23.43,23.47,785000.0,19.398,19.4476,19.3649,19.398,785000.0
2011-08-08 10:35:00,23.48,23.52,23.39,23.52,817000.0,19.4062,19.4393,19.3319,19.4393,817000.0
2011-08-08 10:40:00,23.51,23.59,23.48,23.55,785100.0,19.431,19.4972,19.4062,19.4641,785100.0
2011-08-08 10:45:00,23.56,23.66,23.49,23.66,999000.0,19.4724,19.555,19.4145,19.555,999000.0
2011-08-08 10:50:00,23.65,23.66,23.59,23.62,830400.0,19.5467,19.555,19.4972,19.522,830400.0
2011-08-08 10:55:00,23.62,23.63,23.49,23.53,278900.0,19.522,19.5302,19.4145,19.4476,278900.0
2011-08-08 11:00:00,23.52,23.58,23.48,23.57,295500.0,19.4393,19.4889,19.4062,19.4806,295500.0
2011-08-08 11:05:00,23.58,23.75,23.57,23.74,453200.0,19.4889,19.6294,19.4806,19.6211,453200.0
2011-08-08 11:10:00,23.74,23.81,23.72,23.73,197900.0,19.6211,19.679,19.6046,19.6129,197900.0
2011-08-08 11:15:00,23.73,23.76,23.7,23.74,415300.0,19.6129,19.6377,19.5881,19.6211,415300.0
2011-08-08 11:20:00,23.73,23.73,23.66,23.71,232300.0,19.6129,19.6129,19.555,19.5963,232300.0
2011-08-08 11:25:00,23.69,23.71,23.64,23.68,281900.0,19.5798,19.5963,19.5385,19.5715,281900.0
2011-08-08 11:30:00,23.67,23.68,23.58,23.62,225800.0,19.5633,19.5715,19.4889,19.522,225800.0
2011-08-08 11:35:00,23.62,23.64,23.59,23.64,300300.0,19.522,19.5385,19.4972,19.5385,300300.0
2011-08-08 11:40:00,23.64,23.68,23.61,23.63,194900.0,19.5385,19.5715,19.5137,19.5302,194900.0
2011-08-08 11:45:00,23.63,23.73,23.6,23.72,134200.0,19.5302,19.6129,19.5054,19.6046,134200.0
2011-08-08 11:50:00,23.72,23.76,23.68,23.73,101700.0,19.6046,19.6377,19.5715,19.6129,101700.0
2011-08-08 11:55:00,23.74,23.74,23.66,23.68,215200.0,19.6211,19.6211,19.555,19.5715,215200.0
2011-08-08 12:00:00,23.68,23.68,23.57,23.57,431700.0,19.5715,19.5715,19.4806,19.4806,431700.0
2011-08-08 12:05:00,23.58,23.62,23.55,23.62,368300.0,19.4889,19.522,19.4641,19.522,368300.0
2011-08-08 12:10:00,23.61,23.65,23.6,23.63,263700.0,19.5137,19.5467,19.5054,19.5302,263700.0
2011-08-08 12:15:00,23.63,23.64,23.54,23.56,279300.0,19.5302,19.5385,19.4558,19.4724,279300.0
2011-08-08 12:20:00,23.55,23.64,23.51,23.62,356800.0,19.4641,19.5385,19.431,19.522,356800.0
2011-08-08 12:25:00,23.61,23.62,23.55,23.56,194400.0,19.5137,19.522,19.4641,19.4724,194400.0
2011-08-08 12:30:00,23.55,23.58,23.54,23.57,391200.0,19.4641,19.4889,19.4558,19.4806,391200.0
2011-08-08 12:35:00,23.58,23.6,23.54,23.55,119700.0,19.4889,19.5054,19.4558,19.4641,119700.0
2011-08-08 12:40:00,23.55,23.66,23.54,23.6,450500.0,19.4641,19.555,19.4558,19.5054,450500.0
2011-08-08 12:45:00,23.61,23.66,23.59,23.65,250900.0,19.5137,19.555,19.4972,19.5467,250900.0
2011-08-08 12:50:00,23.64,23.67,23.61,23.61,125800.0,19.5385,19.5633,19.5137,19.5137,125800.0
2011-08-08 12:55:00,23.63,23.64,23.58,23.58,120800.0,19.5302,19.5385,19.4889,19.4889,120800.0
2011-08-08 13:00:00,23.58,23.66,23.58,23.6,150100.0,19.4889,19.555,19.4889,19.5054,150100.0
2011-08-08 13:05:00,23.6,23.62,23.55,23.56,197400.0,19.5054,19.522,19.4641,19.4724,197400.0
2011-08-08 13:10:00,23.56,23.59,23.48,23.51,412300.0,19.4724,19.4972,19.4062,19.431,412300.0
2011-08-08 13:15:00,23.51,23.56,23.48,23.55,184900.0,19.431,19.4724,19.4062,19.4641,184900.0
2011-08-08 13:20:00,23.54,23.61,23.52,23.59,364800.0,19.4558,19.5137,19.4393,19.4972,364800.0
2011-08-08 13:25:00,23.59,23.61,23.56,23.57,246300.0,19.4972,19.5137,19.4724,19.4806,246300.0
2011-08-08 13:30:00,23.57,23.59,23.53,23.56,171800.0,19.4806,19.4972,19.4476,19.4724,171800.0
2011-08-08 13:35:00,23.56,23.56,23.44,23.45,579100.0,19.4724,19.4724,19.3732,19.3814,579100.0
2011-08-08 13:40:00,23.45,23.49,23.42,23.42,189700.0,19.3814,19.4145,19.3567,19.3567,189700.0
2011-08-08 13:45:00,23.43,23.44,23.35,23.41,355700.0,19.3649,19.3732,19.2988,19.3484,355700.0
2011-08-08 13:50:00,23.41,23.5,23.37,23.45,266300.0,19.3484,19.4228,19.3153,19.3814,266300.0
2011-08-08 13:55:00,23.46,23.48,23.32,23.33,376300.0,19.3897,19.4062,19.274,19.2823,376300.0
2011-08-08 14:00:00,23.32,23.47,23.3,23.47,482700.0,19.274,19.398,19.2575,19.398,482700.0
2011-08-08 14:05:00,23.46,23.46,23.31,23.36,479400.0,19.3897,19.3897,19.2657,19.3071,479400.0
2011-08-08 14:10:00,23.36,23.42,23.28,23.29,584100.0,19.3071,19.3567,19.2409,19.2492,584100.0
2011-08-08 14:15:00,23.29,23.3,23.19,23.25,424500.0,19.2492,19.2575,19.1666,19.2161,424500.0
2011-08-08 14:20:00,23.26,23.29,23.12,23.15,615900.0,19.2244,19.2492,19.1087,19.1335,615900.0
2011-08-08 14:25:00,23.15,23.19,22.99,23.17,1164500.0,19.1335,19.1666,19.0013,19.15,1164500.0
2011-08-08 14:30:00,23.17,23.26,23.11,23.25,603800.0,19.15,19.2244,19.1004,19.2161,603800.0
2011-08-08 14:35:00,23.25,23.29,23.13,23.16,277200.0,19.2161,19.2492,19.117,19.1418,277200.0
2011-08-08 14:40:00,23.16,23.26,23.14,23.22,173800.0,19.1418,19.2244,19.1252,19.1914,173800.0
2011-08-08 14:45:00,23.21,23.25,23.11,23.16,530500.0,19.1831,19.2161,19.1004,19.1418,530500.0
2011-08-08 14:50:00,23.17,23.21,23.14,23.21,227500.0,19.15,19.1831,19.1252,19.1831,227500.0
2011-08-08 14:55:00,23.21,23.21,23.12,23.17,407500.0,19.1831,19.1831,19.1087,19.15,407500.0
2011-08-08 15:00:00,23.17,23.22,23.16,23.21,489800.0,19.15,19.1914,19.1418,19.1831,489800.0
2011-08-08 15:05:00,23.22,23.37,23.17,23.36,827700.0,19.1914,19.3153,19.15,19.3071,827700.0
2011-08-08 15:10:00,23.35,23.45,23.29,23.45,724000.0,19.2988,19.3814,19.2492,19.3814,724000.0
2011-08-08 15:15:00,23.45,23.56,23.37,23.49,782800.0,19.3814,19.4724,19.3153,19.4145,782800.0
2011-08-08 15:20:00,23.48,23.5,23.41,23.48,566900.0,19.4062,19.4228,19.3484,19.4062,566900.0
2011-08-08 15:25:00,23.47,23.47,23.29,23.29,854900.0,19.398,19.398,19.2492,19.2492,854900.0
2011-08-08 15:30:00,23.29,23.33,23.2,23.23,679700.0,19.2492,19.2823,19.1748,19.1996,679700.0
2011-08-08 15:35:00,23.23,23.27,23.15,23.26,983200.0,19.1996,19.2327,19.1335,19.2244,983200.0
2011-08-08 15:40:00,23.25,23.29,23.15,23.18,863400.0,19.2161,19.2492,19.1335,19.1583,863400.0
2011-08-08 15:45:00,23.18,23.18,23.01,23.07,1392700.0,19.1583,19.1583,19.0178,19.0674,1392700.0
2011-08-08 15:50:00,23.06,23.17,22.99,23.11,1986800.0,19.0591,19.15,19.0013,19.1004,1986800.0
2011-08-08 15:55:00,23.11,23.11,22.97,22.97,4165600.0,19.1004,19.1004,18.9847,18.9847,4165600.0
2011-08-09 09:30:00,23.24,23.35,23.16,23.19,935000.0,19.2079,19.2988,19.1418,19.1666,935000.0
2011-08-09 09:35:00,23.19,23.29,23.15,23.16,1028100.0,19.1666,19.2492,19.1335,19.1418,1028100.0
2011-08-09 09:40:00,23.15,23.18,22.95,22.99,728700.0,19.1335,19.1583,18.9682,19.0013,728700.0
2011-08-09 09:45:00,22.99,23.15,22.99,23.13,328800.0,19.0013,19.1335,19.0013,19.117,328800.0
2011-08-09 09:50:00,23.13,23.27,23.13,23.23,503400.0,19.117,19.2327,19.117,19.1996,503400.0
2011-08-09 09:55:00,23.24,23.39,23.23,23.39,588100.0,19.2079,19.3319,19.1996,19.3319,588100.0
2011-08-09 10:00:00,23.39,23.51,23.37,23.48,636800.0,19.3319,19.431,19.3153,19.4062,636800.0
2011-08-09 10:05:00,23.48,23.51,23.35,23.43,889700.0,19.4062,19.431,19.2988,19.3649,889700.0
2011-08-09 10:10:00,23.43,23.51,23.38,23.5,692100.0,19.3649,19.431,19.3236,19.4228,692100.0
2011-08-09 10:15:00,23.51,23.52,23.41,23.48,627900.0,19.431,19.4393,19.3484,19.4062,627900.0
2011-08-09 10:20:00,23.48,23.49,23.39,23.45,756300.0,19.4062,19.4145,19.3319,19.3814,756300.0
2011-08-09 10:25:00,23.45,23.54,23.45,23.54,427800.0,19.3814,19.4558,19.3814,19.4558,427800.0
2011-08-09 10:30:00,23.54,23.59,23.51,23.59,216800.0,19.4558,19.4972,19.431,19.4972,216800.0
2011-08-09 10:35:00,23.59,23.59,23.47,23.48,302100.0,19.4972,19.4972,19.398,19.4062,302100.0
2011-08-09 10:40:00,23.47,23.48,23.42,23.44,494600.0,19.398,19.4062,19.3567,19.3732,494600.0
2011-08-09 10:45:00,23.43,23.58,23.42,23.52,444400.0,19.3649,19.4889,19.3567,19.4393,444400.0
2011-08-09 10:50:00,23.53,23.59,23.51,23.54,486600.0,19.4476,19.4972,19.431,19.4558,486600.0
2011-08-09 10:55:00,23.53,23.58,23.5,23.52,440700.0,19.4476,19.4889,19.4228,19.4393,440700.0
2011-08-09 11:00:00,23.53,23.53,23.39,23.4,426300.0,19.4476,19.4476,19.3319,19.3401,426300.0
2011-08-09 11:05:00,23.4,23.47,23.39,23.42,266700.0,19.3401,19.398,19.3319,19.3567,266700.0
2011-08-09 11:10:00,23.42,23.42,23.34,23.39,282600.0,19.3567,19.3567,19.2905,19.3319,282600.0
2011-08-09 11:15:00,23.41,23.45,23.39,23.44,225100.0,19.3484,19.3814,19.3319,19.3732,225100.0
2011-08-09 11:20:00,23.44,23.47,23.43,23.43,187100.0,19.3732,19.398,19.3649,19.3649,187100.0
2011-08-09 11:25:00,23.43,23.54,23.42,23.54,183700.0,19.3649,19.4558,19.3567,19.4558,183700.0
2011-08-09 11:30:00,23.54,23.56,23.48,23.51,350900.0,19.4558,19.4724,19.4062,19.431,350900.0
2011-08-09 11:35:00,23.5,23.52,23.47,23.48,468000.0,19.4228,19.4393,19.398,19.4062,468000.0
2011-08-09 11:40:00,23.47,23.53,23.46,23.51,262100.0,19.398,19.4476,19.3897,19.431,262100.0
2011-08-09 11:45:00,23.51,23.52,23.48,23.48,208500.0,19.431,19.4393,19.4062,19.4062,208500.0
2011-08-09 11:50:00,23.48,23.57,23.48,23.57,169600.0,19.4062,19.4806,19.4062,19.4806,169600.0
2011-08-09 11:55:00,23.57,23.63,23.56,23.59,246800.0,19.4806,19.5302,19.4724,19.4972,246800.0
2011-08-09 12:00:00,23.59,23.63,23.58,23.6,363000.0,19.4972,19.5302,19.4889,19.5054,363000.0
2011-08-09 12:05:00,23.59,23.64,23.55,23.62,221600.0,19.4972,19.5385,19.4641,19.522,221600.0
2011-08-09 12:10:00,23.62,23.63,23.58,23.6,471400.0,19.522,19.5302,19.4889,19.5054,471400.0
2011-08-09 12:15:00,23.6,23.61,23.58,23.59,162000.0,19.5054,19.5137,19.4889,19.4972,162000.0
2011-08-09 12:20:00,23.59,23.63,23.57,23.62,207600.0,19.4972,19.5302,19.4806,19.522,207600.0
2011-08-09 12:25:00,23.62,23.63,23.57,23.58,159800.0,19.522,19.5302,19.4806,19.4889,159800.0
2011-08-09 12:30:00,23.58,23.6,23.58,23.6,211400.0,19.4889,19.5054,19.4889,19.5054,211400.0
2011-08-09 12:35:00,23.6,23.63,23.6,23.61,188500.0,19.5054,19.5302,19.5054,19.5137,188500.0
2011-08-09 12:40:00,23.61,23.61,23.57,23.58,45500.0,19.5137,19.5137,19.4806,19.4889,45500.0
2011-08-09 12:45:00,23.58,23.58,23.53,23.54,117900.0,19.4889,19.4889,19.4476,19.4558,117900.0
2011-08-09 12:50:00,23.53,23.53,23.48,23.52,136400.0,19.4476,19.4476,19.4062,19.4393,136400.0
2011-08-09 12:55:00,23.54,23.54,23.47,23.47,103900.0,19.4558,19.4558,19.398,19.398,103900.0
2011-08-09 13:00:00,23.46,23.47,23.42,23.44,172500.0,19.3897,19.398,19.3567,19.3732,172500.0
2011-08-09 13:05:00,23.45,23.51,23.43,23.5,106100.0,19.3814,19.431,19.3649,19.4228,106100.0
2011-08-09 13:10:00,23.5,23.52,23.48,23.51,92500.0,19.4228,19.4393,19.4062,19.431,92500.0
2011-08-09 13:15:00,23.52,23.52,23.48,23.48,60700.0,19.4393,19.4393,19.4062,19.4062,60700.0
2011-08-09 13:20:00,23.49,23.5,23.47,23.47,76400.0,19.4145,19.4228,19.398,19.398,76400.0
2011-08-09 13:25:00,23.47,23.51,23.45,23.45,176800.0,19.398,19.431,19.3814,19.3814,176800.0
2011-08-09 13:30:00,23.45,23.47,23.41,23.42,279900.0,19.3814,19.398,19.3484,19.3567,279900.0
2011-08-09 13:35:00,23.43,23.44,23.37,23.38,344500.0,19.3649,19.3732,19.3153,19.3236,344500.0
2011-08-09 13:40:00,23.38,23.42,23.36,23.41,261200.0,19.3236,19.3567,19.3071,19.3484,261200.0
2011-08-09 13:45:00,23.41,23.41,23.32,23.35,215000.0,19.3484,19.3484,19.274,19.2988,215000.0
2011-08-09 13:50:00,23.35,23.37,23.27,23.27,251200.0,19.2988,19.3153,19.2327,19.2327,251200.0
2011-08-09 13:55:00,23.27,23.38,23.24,23.34,327000.0,19.2327,19.3236,19.2079,19.2905,327000.0
2011-08-09 14:00:00,23.34,23.39,23.33,23.33,162000.0,19.2905,19.3319,19.2823,19.2823,162000.0
2011-08-09 14:05:00,23.34,23.34,23.27,23.31,623900.0,19.2905,19.2905,19.2327,19.2657,623900.0
2011-08-09 14:10:00,23.3,23.34,23.26,23.28,140500.0,19.2575,19.2905,19.2244,19.2409,140500.0
2011-08-09 14:15:00,23.29,23.55,23.27,23.3,887800.0,19.2492,19.4641,19.2327,19.2575,887800.0
2011-08-09 14:20:00,23.31,23.32,22.93,23.06,1361900.0,19.2657,19.274,18.9517,19.0591,1361900.0
2011-08-09 14:25:00,23.06,23.33,23.06,23.27,511700.0,19.0591,19.2823,19.0591,19.2327,511700.0
2011-08-09 14:30:00,23.27,23.28,23.05,23.08,754800.0,19.2327,19.2409,19.0508,19.0756,754800.0
2011-08-09 14:35:00,23.08,23.14,22.91,22.92,1160600.0,19.0756,19.1252,18.9351,18.9434,1160600.0
2011-08-09 14:40:00,22.92,22.92,22.63,22.64,1326500.0,18.9434,18.9434,18.7037,18.712,1326500.0
2011-08-09 14:45:00,22.63,22.98,22.62,22.88,1253600.0,18.7037,18.993,18.6954,18.9103,1253600.0
2011-08-09 14:50:00,22.88,23.16,22.86,23.03,658400.0,18.9103,19.1418,18.8938,19.0343,658400.0
2011-08-09 14:55:00,23.02,23.08,22.92,22.98,588000.0,19.0261,19.0756,18.9434,18.993,588000.0
2011-08-09 15:00:00,22.98,23.1,22.84,23.08,602200.0,18.993,19.0922,18.8773,19.0756,602200.0
2011-08-09 15:05:00,23.08,23.14,23.01,23.05,507100.0,19.0756,19.1252,19.0178,19.0508,507100.0
2011-08-09 15:10:00,23.05,23.33,23.03,23.28,874200.0,19.0508,19.2823,19.0343,19.2409,874200.0
2011-08-09 15:15:00,23.29,23.46,23.28,23.36,566200.0,19.2492,19.3897,19.2409,19.3071,566200.0
2011-08-09 15:20:00,23.36,23.39,23.27,23.34,207800.0,19.3071,19.3319,19.2327,19.2905,207800.0
2011-08-09 15:25:00,23.34,23.44,23.28,23.4,344300.0,19.2905,19.3732,19.2409,19.3401,344300.0
2011-08-09 15:30:00,23.4,23.43,23.27,23.34,1512100.0,19.3401,19.3649,19.2327,19.2905,1512100.0
2011-08-09 15:35:00,23.34,23.42,23.27,23.42,437500.0,19.2905,19.3567,19.2327,19.3567,437500.0
2011-08-09 15:40:00,23.42,23.6,23.39,23.57,1583500.0,19.3567,19.5054,19.3319,19.4806,1583500.0
2011-08-09 15:45:00,23.57,23.71,23.55,23.67,1086900.0,19.4806,19.5963,19.4641,19.5633,1086900.0
2011-08-09 15:50:00,23.68,23.78,23.65,23.75,994800.0,19.5715,19.6542,19.5467,19.6294,994800.0
2011-08-09 15:55:00,23.76,23.99,23.75,23.98,3389500.0,19.6377,19.8278,19.6294,19.8195,3389500.0
2011-08-10 09:30:00,23.56,23.56,23.34,23.35,618700.0,19.4724,19.4724,19.2905,19.2988,618700.0
2011-08-10 09:35:00,23.34,23.46,23.31,23.45,644200.0,19.2905,19.3897,19.2657,19.3814,644200.0
2011-08-10 09:40:00,23.45,23.52,23.36,23.48,471800.0,19.3814,19.4393,19.3071,19.4062,471800.0
2011-08-10 09:45:00,23.49,23.57,23.45,23.53,455100.0,19.4145,19.4806,19.3814,19.4476,455100.0
2011-08-10 09:50:00,23.53,23.55,23.44,23.49,563400.0,19.4476,19.4641,19.3732,19.4145,563400.0
2011-08-10 09:55:00,23.48,23.56,23.35,23.36,477200.0,19.4062,19.4724,19.2988,19.3071,477200.0
2011-08-10 10:00:00,23.35,23.41,23.29,23.38,930100.0,19.2988,19.3484,19.2492,19.3236,930100.0
2011-08-10 10:05:00,23.37,23.46,23.32,23.32,609900.0,19.3153,19.3897,19.274,19.274,609900.0
2011-08-10 10:10:00,23.3,23.31,23.19,23.29,594600.0,19.2575,19.2657,19.1666,19.2492,594600.0
2011-08-10 10:15:00,23.29,23.34,23.25,23.26,705400.0,19.2492,19.2905,19.2161,19.2244,705400.0
2011-08-10 10:20:00,23.26,23.32,23.15,23.22,623300.0,19.2244,19.274,19.1335,19.1914,623300.0
2011-08-10 10:25:00,23.22,23.31,23.2,23.26,319700.0,19.1914,19.2657,19.1748,19.2244,319700.0
2011-08-10 10:30:00,23.26,23.49,23.23,23.44,714300.0,19.2244,19.4145,19.1996,19.3732,714300.0
2011-08-10 10:35:00,23.44,23.46,23.32,23.38,402400.0,19.3732,19.3897,19.274,19.3236,402400.0
2011-08-10 10:40:00,23.38,23.44,23.28,23.28,670100.0,19.3236,19.3732,19.2409,19.2409,670100.0
2011-08-10 10:45:00,23.28,23.33,23.23,23.27,573900.0,19.2409,19.2823,19.1996,19.2327,573900.0
2011-08-10 10:50:00,23.27,23.27,23.15,23.17,414700.0,19.2327,19.2327,19.1335,19.15,414700.0
2011-08-10 10:55:00,23.17,23.31,23.17,23.26,219400.0,19.15,19.2657,19.15,19.2244,219400.0
2011-08-10 11:00:00,23.26,23.27,23.12,23.13,811800.0,19.2244,19.2327,19.1087,19.117,811800.0
2011-08-10 11:05:00,23.13,23.2,23.1,23.19,486000.0,19.117,19.1748,19.0922,19.1666,486000.0
2011-08-10 11:10:00,23.18,23.25,23.16,23.22,143800.0,19.1583,19.2161,19.1418,19.1914,143800.0
2011-08-10 11:15:00,23.21,23.31,23.21,23.23,206700.0,19.1831,19.2657,19.1831,19.1996,206700.0
2011-08-10 11:20:00,23.23,23.25,23.16,23.19,247400.0,19.1996,19.2161,19.1418,19.1666,247400.0
2011-08-10 11:25:00,23.18,23.22,23.12,23.15,154700.0,19.1583,19.1914,19.1087,19.1335,154700.0
2011-08-10 11:30:00,23.15,23.26,23.13,23.25,621100.0,19.1335,19.2244,19.117,19.2161,621100.0
2011-08-10 11:35:00,23.24,23.24,23.15,23.2,325800.0,19.2079,19.2079,19.1335,19.1748,325800.0
2011-08-10 11:40:00,23.2,23.3,23.17,23.26,176700.0,19.1748,19.2575,19.15,19.2244,176700.0
2011-08-10 11:45:00,23.27,23.28,23.18,23.19,143400.0,19.2327,19.2409,19.1583,19.1666,143400.0
2011-08-10 11:50:00,23.2,23.33,23.2,23.32,348900.0,19.1748,19.2823,19.1748,19.274,348900.0
2011-08-10 11:55:00,23.32,23.39,23.32,23.33,180800.0,19.274,19.3319,19.274,19.2823,180800.0
2011-08-10 12:00:00,23.33,23.41,23.29,23.38,356200.0,19.2823,19.3484,19.2492,19.3236,356200.0
2011-08-10 12:05:00,23.4,23.46,23.38,23.38,545200.0,19.3401,19.3897,19.3236,19.3236,545200.0
2011-08-10 12:10:00,23.38,23.39,23.36,23.37,40700.0,19.3236,19.3319,19.3071,19.3153,40700.0
2011-08-10 12:15:00,23.38,23.46,23.38,23.46,67500.0,19.3236,19.3897,19.3236,19.3897,67500.0
2011-08-10 12:20:00,23.46,23.47,23.35,23.38,177400.0,19.3897,19.398,19.2988,19.3236,177400.0
2011-08-10 12:25:00,23.37,23.38,23.31,23.31,454700.0,19.3153,19.3236,19.2657,19.2657,454700.0
2011-08-10 12:30:00,23.31,23.38,23.31,23.35,345800.0,19.2657,19.3236,19.2657,19.2988,345800.0
2011-08-10 12:35:00,23.36,23.36,23.26,23.29,49200.0,19.3071,19.3071,19.2244,19.2492,49200.0
2011-08-10 12:40:00,23.29,23.33,23.25,23.31,99200.0,19.2492,19.2823,19.2161,19.2657,99200.0
2011-08-10 12:45:00,23.31,23.38,23.31,23.34,101900.0,19.2657,19.3236,19.2657,19.2905,101900.0
2011-08-10 12:50:00,23.34,23.39,23.33,23.37,34000.0,19.2905,19.3319,19.2823,19.3153,34000.0
2011-08-10 12:55:00,23.37,23.46,23.35,23.44,77900.0,19.3153,19.3897,19.2988,19.3732,77900.0
2011-08-10 13:00:00,23.43,23.48,23.41,23.48,155900.0,19.3649,19.4062,19.3484,19.4062,155900.0
2011-08-10 13:05:00,23.49,23.49,23.39,23.45,255900.0,19.4145,19.4145,19.3319,19.3814,255900.0
2011-08-10 13:10:00,23.46,23.48,23.42,23.44,88400.0,19.3897,19.4062,19.3567,19.3732,88400.0
2011-08-10 13:15:00,23.45,23.46,23.35,23.35,277400.0,19.3814,19.3897,19.2988,19.2988,277400.0
2011-08-10 13:20:00,23.34,23.38,23.28,23.35,188100.0,19.2905,19.3236,19.2409,19.2988,188100.0
2011-08-10 13:25:00,23.35,23.44,23.33,23.39,77800.0,19.2988,19.3732,19.2823,19.3319,77800.0
2011-08-10 13:30:00,23.39,23.44,23.34,23.43,275600.0,19.3319,19.3732,19.2905,19.3649,275600.0
2011-08-10 13:35:00,23.43,23.46,23.39,23.41,141800.0,19.3649,19.3897,19.3319,19.3484,141800.0
2011-08-10 13:40:00,23.4,23.45,23.36,23.42,115700.0,19.3401,19.3814,19.3071,19.3567,115700.0
2011-08-10 13:45:00,23.43,23.57,23.43,23.52,214900.0,19.3649,19.4806,19.3649,19.4393,214900.0
2011-08-10 13:50:00,23.52,23.61,23.51,23.61,199100.0,19.4393,19.5137,19.431,19.5137,199100.0
2011-08-10 13:55:00,23.62,23.64,23.57,23.63,115000.0,19.522,19.5385,19.4806,19.5302,115000.0
2011-08-10 14:00:00,23.63,23.63,23.56,23.58,304800.0,19.5302,19.5302,19.4724,19.4889,304800.0
2011-08-10 14:05:00,23.58,23.7,23.57,23.69,393000.0,19.4889,19.5881,19.4806,19.5798,393000.0
2011-08-10 14:10:00,23.69,23.79,23.69,23.75,324800.0,19.5798,19.6625,19.5798,19.6294,324800.0
2011-08-10 14:15:00,23.75,23.77,23.62,23.67,848800.0,19.6294,19.6459,19.522,19.5633,848800.0
2011-08-10 14:20:00,23.68,23.76,23.67,23.73,331900.0,19.5715,19.6377,19.5633,19.6129,331900.0
2011-08-10 14:25:00,23.73,23.77,23.66,23.67,275000.0,19.6129,19.6459,19.555,19.5633,275000.0
2011-08-10 14:30:00,23.68,23.74,23.65,23.65,487700.0,19.5715,19.6211,19.5467,19.5467,487700.0
2011-08-10 14:35:00,23.66,23.68,23.57,23.59,389400.0,19.555,19.5715,19.4806,19.4972,389400.0
2011-08-10 14:40:00,23.59,23.63,23.58,23.6,414700.0,19.4972,19.5302,19.4889,19.5054,414700.0
2011-08-10 14:45:00,23.6,23.71,23.59,23.61,215800.0,19.5054,19.5963,19.4972,19.5137,215800.0
2011-08-10 14:50:00,23.61,23.61,23.48,23.5,155100.0,19.5137,19.5137,19.4062,19.4228,155100.0
2011-08-10 14:55:00,23.5,23.56,23.46,23.46,210500.0,19.4228,19.4724,19.3897,19.3897,210500.0
2011-08-10 15:00:00,23.46,23.51,23.44,23.49,261400.0,19.3897,19.431,19.3732,19.4145,261400.0
2011-08-10 15:05:00,23.49,23.52,23.33,23.34,174800.0,19.4145,19.4393,19.2823,19.2905,174800.0
2011-08-10 15:10:00,23.35,23.4,23.29,23.29,176900.0,19.2988,19.3401,19.2492,19.2492,176900.0
2011-08-10 15:15:00,23.29,23.37,23.26,23.35,509000.0,19.2492,19.3153,19.2244,19.2988,509000.0
2011-08-10 15:20:00,23.35,23.45,23.35,23.45,103100.0,19.2988,19.3814,19.2988,19.3814,103100.0
2011-08-10 15:25:00,23.45,23.5,23.31,23.34,295000.0,19.3814,19.4228,19.2657,19.2905,295000.0
2011-08-10 15:30:00,23.33,23.35,23.19,23.2,578800.0,19.2823,19.2988,19.1666,19.1748,578800.0
2011-08-10 15:35:00,23.2,23.3,23.2,23.29,666800.0,19.1748,19.2575,19.1748,19.2492,666800.0
2011-08-10 15:40:00,23.29,23.38,23.25,23.31,686100.0,19.2492,19.3236,19.2161,19.2657,686100.0
2011-08-10 15:45:00,23.31,23.31,23.23,23.27,1278900.0,19.2657,19.2657,19.1996,19.2327,1278900.0
2011-08-10 15:50:00,23.27,23.29,23.14,23.15,1410200.0,19.2327,19.2492,19.1252,19.1335,1410200.0
2011-08-10 15:55:00,23.15,23.15,23.01,23.05,3825100.0,19.1335,19.1335,19.0178,19.0508,3825100.0
2011-08-11 09:30:00,23.42,23.53,23.36,23.5,646400.0,19.3567,19.4476,19.3071,19.4228,646400.0
2011-08-11 09:35:00,23.5,23.57,23.44,23.5,743300.0,19.4228,19.4806,19.3732,19.4228,743300.0
2011-08-11 09:40:00,23.5,23.52,23.35,23.38,439400.0,19.4228,19.4393,19.2988,19.3236,439400.0
2011-08-11 09:45:00,23.38,23.5,23.36,23.39,510700.0,19.3236,19.4228,19.3071,19.3319,510700.0
2011-08-11 09:50:00,23.39,23.4,23.3,23.35,489700.0,19.3319,19.3401,19.2575,19.2988,489700.0
2011-08-11 09:55:00,23.35,23.47,23.29,23.43,320400.0,19.2988,19.398,19.2492,19.3649,320400.0
2011-08-11 10:00:00,23.44,23.55,23.42,23.55,709500.0,19.3732,19.4641,19.3567,19.4641,709500.0
2011-08-11 10:05:00,23.55,23.55,23.47,23.51,316700.0,19.4641,19.4641,19.398,19.431,316700.0
2011-08-11 10:10:00,23.52,23.52,23.43,23.52,394200.0,19.4393,19.4393,19.3649,19.4393,394200.0
2011-08-11 10:15:00,23.53,23.7,23.52,23.64,250800.0,19.4476,19.5881,19.4393,19.5385,250800.0
2011-08-11 10:20:00,23.64,23.7,23.59,23.69,269900.0,19.5385,19.5881,19.4972,19.5798,269900.0
2011-08-11 10:25:00,23.69,23.74,23.63,23.65,211200.0,19.5798,19.6211,19.5302,19.5467,211200.0
2011-08-11 10:30:00,23.65,23.75,23.65,23.69,860300.0,19.5467,19.6294,19.5467,19.5798,860300.0
2011-08-11 10:35:00,23.69,23.74,23.62,23.74,544900.0,19.5798,19.6211,19.522,19.6211,544900.0
2011-08-11 10:40:00,23.72,23.76,23.68,23.75,154700.0,19.6046,19.6377,19.5715,19.6294,154700.0
2011-08-11 10:45:00,23.75,23.87,23.73,23.86,291700.0,19.6294,19.7286,19.6129,19.7203,291700.0
2011-08-11 10:50:00,23.86,23.88,23.8,23.8,157200.0,19.7203,19.7368,19.6707,19.6707,157200.0
2011-08-11 10:55:00,23.8,23.82,23.73,23.74,341700.0,19.6707,19.6873,19.6129,19.6211,341700.0
2011-08-11 11:00:00,23.74,23.8,23.72,23.8,372000.0,19.6211,19.6707,19.6046,19.6707,372000.0
2011-08-11 11:05:00,23.8,23.81,23.76,23.76,147400.0,19.6707,19.679,19.6377,19.6377,147400.0
2011-08-11 11:10:00,23.75,23.77,23.68,23.73,194000.0,19.6294,19.6459,19.5715,19.6129,194000.0
2011-08-11 11:15:00,23.73,23.73,23.66,23.71,216000.0,19.6129,19.6129,19.555,19.5963,216000.0
2011-08-11 11:20:00,23.72,23.72,23.63,23.66,119500.0,19.6046,19.6046,19.5302,19.555,119500.0
2011-08-11 11:25:00,23.67,23.74,23.63,23.72,174700.0,19.5633,19.6211,19.5302,19.6046,174700.0
2011-08-11 11:30:00,23.73,23.79,23.73,23.74,123100.0,19.6129,19.6625,19.6129,19.6211,123100.0
2011-08-11 11:35:00,23.75,23.76,23.66,23.71,234900.0,19.6294,19.6377,19.555,19.5963,234900.0
2011-08-11 11:40:00,23.71,23.75,23.69,23.75,113600.0,19.5963,19.6294,19.5798,19.6294,113600.0
2011-08-11 11:45:00,23.76,23.78,23.7,23.72,110000.0,19.6377,19.6542,19.5881,19.6046,110000.0
2011-08-11 11:50:00,23.72,23.8,23.71,23.79,66400.0,19.6046,19.6707,19.5963,19.6625,66400.0
2011-08-11 11:55:00,23.79,23.79,23.73,23.74,72600.0,19.6625,19.6625,19.6129,19.6211,72600.0
2011-08-11 12:00:00,23.75,23.75,23.68,23.73,146900.0,19.6294,19.6294,19.5715,19.6129,146900.0
2011-08-11 12:05:00,23.72,23.78,23.71,23.73,157000.0,19.6046,19.6542,19.5963,19.6129,157000.0
2011-08-11 12:10:00,23.73,23.76,23.67,23.72,184400.0,19.6129,19.6377,19.5633,19.6046,184400.0
2011-08-11 12:15:00,23.72,23.76,23.7,23.71,235000.0,19.6046,19.6377,19.5881,19.5963,235000.0
2011-08-11 12:20:00,23.71,23.74,23.69,23.7,81400.0,19.5963,19.6211,19.5798,19.5881,81400.0
2011-08-11 12:25:00,23.69,23.7,23.66,23.69,64000.0,19.5798,19.5881,19.555,19.5798,64000.0
2011-08-11 12:30:00,23.68,23.77,23.68,23.76,337000.0,19.5715,19.6459,19.5715,19.6377,337000.0
2011-08-11 12:35:00,23.77,23.78,23.75,23.77,1072100.0,19.6459,19.6542,19.6294,19.6459,1072100.0
2011-08-11 12:40:00,23.77,23.84,23.77,23.83,206000.0,19.6459,19.7038,19.6459,19.6955,206000.0
2011-08-11 12:45:00,23.84,23.92,23.83,23.86,212800.0,19.7038,19.7699,19.6955,19.7203,212800.0
2011-08-11 12:50:00,23.86,23.89,23.84,23.87,136400.0,19.7203,19.7451,19.7038,19.7286,136400.0
2011-08-11 12:55:00,23.87,23.99,23.87,23.96,557100.0,19.7286,19.8278,19.7286,19.803,557100.0
2011-08-11 13:00:00,23.96,23.96,23.86,23.87,571900.0,19.803,19.803,19.7203,19.7286,571900.0
2011-08-11 13:05:00,23.87,23.92,23.86,23.89,462200.0,19.7286,19.7699,19.7203,19.7451,462200.0
2011-08-11 13:10:00,23.89,23.96,23.89,23.91,73200.0,19.7451,19.803,19.7451,19.7616,73200.0
2011-08-11 13:15:00,23.92,23.94,23.86,23.86,722100.0,19.7699,19.7864,19.7203,19.7203,722100.0
2011-08-11 13:20:00,23.86,23.9,23.84,23.89,274400.0,19.7203,19.7534,19.7038,19.7451,274400.0
2011-08-11 13:25:00,23.9,23.94,23.87,23.92,163000.0,19.7534,19.7864,19.7286,19.7699,163000.0
2011-08-11 13:30:00,23.92,23.95,23.89,23.95,355500.0,19.7699,19.7947,19.7451,19.7947,355500.0
2011-08-11 13:35:00,23.94,23.96,23.9,23.91,560000.0,19.7864,19.803,19.7534,19.7616,560000.0
2011-08-11 13:40:00,23.9,23.93,23.8,23.82,173700.0,19.7534,19.7782,19.6707,19.6873,173700.0
2011-08-11 13:45:00,23.82,23.85,23.82,23.84,277900.0,19.6873,19.712,19.6873,19.7038,277900.0
2011-08-11 13:50:00,23.85,23.91,23.82,23.89,325200.0,19.712,19.7616,19.6873,19.7451,325200.0
2011-08-11 13:55:00,23.89,23.94,23.88,23.93,126700.0,19.7451,19.7864,19.7368,19.7782,126700.0
2011-08-11 14:00:00,23.93,23.93,23.9,23.92,69000.0,19.7782,19.7782,19.7534,19.7699,69000.0
2011-08-11 14:05:00,23.92,23.95,23.91,23.93,143400.0,19.7699,19.7947,19.7616,19.7782,143400.0
2011-08-11 14:10:00,23.94,24.02,23.94,24.01,237900.0,19.7864,19.8526,19.7864,19.8443,237900.0
2011-08-11 14:15:00,24.01,24.04,23.99,23.99,297900.0,19.8443,19.8691,19.8278,19.8278,297900.0
2011-08-11 14:20:00,23.99,24.06,23.99,24.04,136100.0,19.8278,19.8856,19.8278,19.8691,136100.0
2011-08-11 14:25:00,24.04,24.04,23.99,24.03,203900.0,19.8691,19.8691,19.8278,19.8608,203900.0
2011-08-11 14:30:00,24.04,24.04,23.94,23.94,106200.0,19.8691,19.8691,19.7864,19.7864,106200.0
2011-08-11 14:35:00,23.94,23.99,23.93,23.97,128100.0,19.7864,19.8278,19.7782,19.8112,128100.0
2011-08-11 14:40:00,23.97,23.98,23.92,23.96,121200.0,19.8112,19.8195,19.7699,19.803,121200.0
2011-08-11 14:45:00,23.95,23.99,23.93,23.95,103300.0,19.7947,19.8278,19.7782,19.7947,103300.0
2011-08-11 14:50:00,23.94,24.01,23.93,24.0,133500.0,19.7864,19.8443,19.7782,19.836,133500.0
2011-08-11 14:55:00,24.0,24.07,23.97,24.05,119400.0,19.836,19.8939,19.8112,19.8773,119400.0
2011-08-11 15:00:00,24.05,24.11,24.03,24.11,94500.0,19.8773,19.9269,19.8608,19.9269,94500.0
2011-08-11 15:05:00,24.11,24.15,24.07,24.07,234900.0,19.9269,19.96,19.8939,19.8939,234900.0
2011-08-11 15:10:00,24.08,24.13,24.07,24.1,125000.0,19.9021,19.9435,19.8939,19.9187,125000.0
2011-08-11 15:15:00,24.11,24.16,24.09,24.13,321100.0,19.9269,19.9683,19.9104,19.9435,321100.0
2011-08-11 15:20:00,24.12,24.15,24.12,24.14,130500.0,19.9352,19.96,19.9352,19.9517,130500.0
2011-08-11 15:25:00,24.15,24.19,24.11,24.13,373600.0,19.96,19.9931,19.9269,19.9435,373600.0
2011-08-11 15:30:00,24.15,24.2,24.13,24.2,469000.0,19.96,20.0013,19.9435,20.0013,469000.0
2011-08-11 15:35:00,24.21,24.23,24.17,24.18,563400.0,20.0096,20.0261,19.9765,19.9848,563400.0
2011-08-11 15:40:00,24.18,24.24,24.18,24.24,759300.0,19.9848,20.0344,19.9848,20.0344,759300.0
2011-08-11 15:45:00,24.25,24.26,24.18,24.18,1542300.0,20.0426,20.0509,19.9848,19.9848,1542300.0
2011-08-11 15:50:00,24.18,24.21,24.08,24.08,1300700.0,19.9848,20.0096,19.9021,19.9021,1300700.0
2011-08-11 15:55:00,24.09,24.14,23.93,23.97,3660700.0,19.9104,19.9517,19.7782,19.8112,3660700.0
2011-08-12 09:30:00,24.26,24.26,24.12,24.19,390100.0,20.0509,20.0509,19.9352,19.9931,390100.0
2011-08-12 09:35:00,24.19,24.2,24.03,24.1,556200.0,19.9931,20.0013,19.8608,19.9187,556200.0
2011-08-12 09:40:00,24.09,24.1,24.05,24.07,354900.0,19.9104,19.9187,19.8773,19.8939,354900.0
2011-08-12 09:45:00,24.07,24.18,24.07,24.15,542200.0,19.8939,19.9848,19.8939,19.96,542200.0
2011-08-12 09:50:00,24.15,24.15,24.02,24.02,469300.0,19.96,19.96,19.8526,19.8526,469300.0
2011-08-12 09:55:00,24.03,24.05,23.92,24.0,732300.0,19.8608,19.8773,19.7699,19.836,732300.0
2011-08-12 10:00:00,24.0,24.04,23.9,23.96,1064600.0,19.836,19.8691,19.7534,19.803,1064600.0
2011-08-12 10:05:00,23.95,24.01,23.93,23.96,317100.0,19.7947,19.8443,19.7782,19.803,317100.0
2011-08-12 10:10:00,23.97,24.01,23.89,24.0,549100.0,19.8112,19.8443,19.7451,19.836,549100.0
2011-08-12 10:15:00,24.0,24.04,23.99,24.02,266100.0,19.836,19.8691,19.8278,19.8526,266100.0
2011-08-12 10:20:00,24.03,24.04,23.98,24.03,300600.0,19.8608,19.8691,19.8195,19.8608,300600.0
2011-08-12 10:25:00,24.03,24.11,24.01,24.09,281500.0,19.8608,19.9269,19.8443,19.9104,281500.0
2011-08-12 10:30:00,24.09,24.12,24.07,24.11,178300.0,19.9104,19.9352,19.8939,19.9269,178300.0
2011-08-12 10:35:00,24.12,24.19,24.11,24.19,220100.0,19.9352,19.9931,19.9269,19.9931,220100.0
2011-08-12 10:40:00,24.18,24.19,24.07,24.08,241900.0,19.9848,19.9931,19.8939,19.9021,241900.0
2011-08-12 10:45:00,24.08,24.11,24.03,24.04,218100.0,19.9021,19.9269,19.8608,19.8691,218100.0
2011-08-12 10:50:00,24.04,24.06,24.01,24.04,273100.0,19.8691,19.8856,19.8443,19.8691,273100.0
2011-08-12 10:55:00,24.05,24.1,24.03,24.09,172900.0,19.8773,19.9187,19.8608,19.9104,172900.0
2011-08-12 11:00:00,24.09,24.13,24.05,24.05,80700.0,19.9104,19.9435,19.8773,19.8773,80700.0
2011-08-12 11:05:00,24.05,24.12,24.04,24.11,97000.0,19.8773,19.9352,19.8691,19.9269,97000.0
2011-08-12 11:10:00,24.11,24.15,24.09,24.14,54300.0,19.9269,19.96,19.9104,19.9517,54300.0
2011-08-12 11:15:00,24.13,24.16,24.12,24.12,55900.0,19.9435,19.9683,19.9352,19.9352,55900.0
2011-08-12 11:20:00,24.11,24.12,24.08,24.09,91500.0,19.9269,19.9352,19.9021,19.9104,91500.0
2011-08-12 11:25:00,24.09,24.13,24.08,24.11,160200.0,19.9104,19.9435,19.9021,19.9269,160200.0
2011-08-12 11:30:00,24.11,24.18,24.1,24.16,137700.0,19.9269,19.9848,19.9187,19.9683,137700.0
2011-08-12 11:35:00,24.16,24.22,24.16,24.2,158700.0,19.9683,20.0179,19.9683,20.0013,158700.0
2011-08-12 11:40:00,24.2,24.22,24.17,24.22,189400.0,20.0013,20.0179,19.9765,20.0179,189400.0
2011-08-12 11:45:00,24.23,24.27,24.22,24.23,137200.0,20.0261,20.0592,20.0179,20.0261,137200.0
2011-08-12 11:50:00,24.23,24.29,24.22,24.28,53300.0,20.0261,20.0757,20.0179,20.0674,53300.0
2011-08-12 11:55:00,24.28,24.29,24.21,24.26,147200.0,20.0674,20.0757,20.0096,20.0509,147200.0
2011-08-12 12:00:00,24.26,24.27,24.22,24.23,36900.0,20.0509,20.0592,20.0179,20.0261,36900.0
2011-08-12 12:05:00,24.24,24.25,24.23,24.23,23200.0,20.0344,20.0426,20.0261,20.0261,23200.0
2011-08-12 12:10:00,24.23,24.23,24.18,24.19,64700.0,20.0261,20.0261,19.9848,19.9931,64700.0
2011-08-12 12:15:00,24.18,24.22,24.18,24.21,24800.0,19.9848,20.0179,19.9848,20.0096,24800.0
2011-08-12 12:20:00,24.21,24.21,24.16,24.16,63500.0,20.0096,20.0096,19.9683,19.9683,63500.0
2011-08-12 12:25:00,24.17,24.17,24.13,24.17,53000.0,19.9765,19.9765,19.9435,19.9765,53000.0
2011-08-12 12:30:00,24.18,24.19,24.14,24.18,261000.0,19.9848,19.9931,19.9517,19.9848,261000.0
2011-08-12 12:35:00,24.18,24.19,24.13,24.13,57800.0,19.9848,19.9931,19.9435,19.9435,57800.0
2011-08-12 12:40:00,24.14,24.17,24.13,24.17,19500.0,19.9517,19.9765,19.9435,19.9765,19500.0
2011-08-12 12:45:00,24.17,24.17,24.11,24.11,63700.0,19.9765,19.9765,19.9269,19.9269,63700.0
2011-08-12 12:50:00,24.12,24.14,24.1,24.14,26300.0,19.9352,19.9517,19.9187,19.9517,26300.0
2011-08-12 12:55:00,24.13,24.15,24.12,24.15,28000.0,19.9435,19.96,19.9352,19.96,28000.0
2011-08-12 13:00:00,24.14,24.18,24.14,24.16,26800.0,19.9517,19.9848,19.9517,19.9683,26800.0
2011-08-12 13:05:00,24.16,24.19,24.14,24.14,36300.0,19.9683,19.9931,19.9517,19.9517,36300.0
2011-08-12 13:10:00,24.14,24.18,24.14,24.15,38400.0,19.9517,19.9848,19.9517,19.96,38400.0
2011-08-12 13:15:00,24.15,24.18,24.14,24.16,16100.0,19.96,19.9848,19.9517,19.9683,16100.0
2011-08-12 13:20:00,24.17,24.19,24.13,24.14,44200.0,19.9765,19.9931,19.9435,19.9517,44200.0
2011-08-12 13:25:00,24.13,24.17,24.13,24.17,57900.0,19.9435,19.9765,19.9435,19.9765,57900.0
2011-08-12 13:30:00,24.16,24.16,24.14,24.15,39200.0,19.9683,19.9683,19.9517,19.96,39200.0
2011-08-12 13:35:00,24.15,24.2,24.15,24.18,56600.0,19.96,20.0013,19.96,19.9848,56600.0
2011-08-12 13:40:00,24.19,24.22,24.19,24.22,34600.0,19.9931,20.0179,19.9931,20.0179,34600.0
2011-08-12 13:45:00,24.22,24.24,24.22,24.23,25900.0,20.0179,20.0344,20.0179,20.0261,25900.0
2011-08-12 13:50:00,24.23,24.24,24.22,24.23,64000.0,20.0261,20.0344,20.0179,20.0261,64000.0
2011-08-12 13:55:00,24.23,24.23,24.21,24.23,11000.0,20.0261,20.0261,20.0096,20.0261,11000.0
2011-08-12 14:00:00,24.23,24.25,24.23,24.23,14400.0,20.0261,20.0426,20.0261,20.0261,14400.0
2011-08-12 14:05:00,24.24,24.25,24.23,24.25,33400.0,20.0344,20.0426,20.0261,20.0426,33400.0
2011-08-12 14:10:00,24.25,24.26,24.17,24.2,82400.0,20.0426,20.0509,19.9765,20.0013,82400.0
2011-08-12 14:15:00,24.2,24.22,24.12,24.16,328400.0,20.0013,20.0179,19.9352,19.9683,328400.0
2011-08-12 14:20:00,24.15,24.15,24.06,24.1,113100.0,19.96,19.96,19.8856,19.9187,113100.0
2011-08-12 14:25:00,24.1,24.16,24.1,24.14,85900.0,19.9187,19.9683,19.9187,19.9517,85900.0
2011-08-12 14:30:00,24.12,24.15,24.1,24.12,107400.0,19.9352,19.96,19.9187,19.9352,107400.0
2011-08-12 14:35:00,24.13,24.13,24.07,24.07,115200.0,19.9435,19.9435,19.8939,19.8939,115200.0
2011-08-12 14:40:00,24.07,24.12,24.05,24.12,174500.0,19.8939,19.9352,19.8773,19.9352,174500.0
2011-08-12 14:45:00,24.11,24.16,24.11,24.13,155000.0,19.9269,19.9683,19.9269,19.9435,155000.0
2011-08-12 14:50:00,24.12,24.12,24.09,24.12,38100.0,19.9352,19.9352,19.9104,19.9352,38100.0
2011-08-12 14:55:00,24.12,24.14,24.1,24.12,56700.0,19.9352,19.9517,19.9187,19.9352,56700.0
2011-08-12 15:00:00,24.13,24.18,24.13,24.15,71600.0,19.9435,19.9848,19.9435,19.96,71600.0
2011-08-12 15:05:00,24.14,24.18,24.12,24.12,116700.0,19.9517,19.9848,19.9352,19.9352,116700.0
2011-08-12 15:10:00,24.12,24.15,24.1,24.12,174100.0,19.9352,19.96,19.9187,19.9352,174100.0
2011-08-12 15:15:00,24.12,24.14,24.11,24.11,72500.0,19.9352,19.9517,19.9269,19.9269,72500.0
2011-08-12 15:20:00,24.12,24.16,24.12,24.14,45800.0,19.9352,19.9683,19.9352,19.9517,45800.0
2011-08-12 15:25:00,24.14,24.15,24.11,24.12,110200.0,19.9517,19.96,19.9269,19.9352,110200.0
2011-08-12 15:30:00,24.13,24.13,24.05,24.07,412800.0,19.9435,19.9435,19.8773,19.8939,412800.0
2011-08-12 15:35:00,24.06,24.09,24.05,24.09,247500.0,19.8856,19.9104,19.8773,19.9104,247500.0
2011-08-12 15:40:00,24.09,24.12,24.08,24.1,299100.0,19.9104,19.9352,19.9021,19.9187,299100.0
2011-08-12 15:45:00,24.11,24.11,24.07,24.09,395100.0,19.9269,19.9269,19.8939,19.9104,395100.0
2011-08-12 15:50:00,24.1,24.12,24.09,24.11,447600.0,19.9187,19.9352,19.9104,19.9269,447600.0
2011-08-12 15:55:00,24.11,24.14,24.11,24.13,560600.0,19.9269,19.9517,19.9269,19.9435,560600.0
2011-08-15 09:30:00,24.31,24.38,24.27,24.36,374600.0,20.0922,20.1501,20.0592,20.1336,374600.0
2011-08-15 09:35:00,24.36,24.43,24.36,24.42,428800.0,20.1336,20.1914,20.1336,20.1832,428800.0
2011-08-15 09:40:00,24.41,24.48,24.4,24.47,275900.0,20.1749,20.2327,20.1666,20.2245,275900.0
2011-08-15 09:45:00,24.47,24.48,24.42,24.47,322100.0,20.2245,20.2327,20.1832,20.2245,322100.0
2011-08-15 09:50:00,24.47,24.48,24.4,24.41,2248300.0,20.2245,20.2327,20.1666,20.1749,2248300.0
2011-08-15 09:55:00,24.42,24.42,24.38,24.4,154800.0,20.1832,20.1832,20.1501,20.1666,154800.0
2011-08-15 10:00:00,24.4,24.45,24.36,24.37,557700.0,20.1666,20.2079,20.1336,20.1418,557700.0
2011-08-15 10:05:00,24.38,24.42,24.37,24.4,305100.0,20.1501,20.1832,20.1418,20.1666,305100.0
2011-08-15 10:10:00,24.41,24.44,24.4,24.43,725900.0,20.1749,20.1997,20.1666,20.1914,725900.0
2011-08-15 10:15:00,24.43,24.45,24.43,24.44,685100.0,20.1914,20.2079,20.1914,20.1997,685100.0
2011-08-15 10:20:00,24.45,24.5,24.43,24.49,933200.0,20.2079,20.2493,20.1914,20.241,933200.0
2011-08-15 10:25:00,24.49,24.5,24.44,24.48,1456200.0,20.241,20.2493,20.1997,20.2327,1456200.0
2011-08-15 10:30:00,24.49,24.51,24.46,24.46,344800.0,20.241,20.2575,20.2162,20.2162,344800.0
2011-08-15 10:35:00,24.45,24.49,24.45,24.46,738200.0,20.2079,20.241,20.2079,20.2162,738200.0
2011-08-15 10:40:00,24.45,24.46,24.43,24.44,424200.0,20.2079,20.2162,20.1914,20.1997,424200.0
2011-08-15 10:45:00,24.44,24.45,24.43,24.43,286200.0,20.1997,20.2079,20.1914,20.1914,286200.0
2011-08-15 10:50:00,24.44,24.48,24.43,24.44,243800.0,20.1997,20.2327,20.1914,20.1997,243800.0
2011-08-15 10:55:00,24.44,24.44,24.41,24.42,164700.0,20.1997,20.1997,20.1749,20.1832,164700.0
2011-08-15 11:00:00,24.42,24.43,24.4,24.4,243300.0,20.1832,20.1914,20.1666,20.1666,243300.0
2011-08-15 11:05:00,24.4,24.41,24.35,24.35,248200.0,20.1666,20.1749,20.1253,20.1253,248200.0
2011-08-15 11:10:00,24.35,24.36,24.34,24.35,267000.0,20.1253,20.1336,20.117,20.1253,267000.0
2011-08-15 11:15:00,24.35,24.35,24.28,24.28,625800.0,20.1253,20.1253,20.0674,20.0674,625800.0
2011-08-15 11:20:00,24.28,24.31,24.28,24.3,435900.0,20.0674,20.0922,20.0674,20.084,435900.0
2011-08-15 11:25:00,24.29,24.29,24.25,24.28,221900.0,20.0757,20.0757,20.0426,20.0674,221900.0
2011-08-15 11:30:00,24.28,24.29,24.19,24.24,719200.0,20.0674,20.0757,19.9931,20.0344,719200.0
2011-08-15 11:35:00,24.24,24.28,24.24,24.27,891900.0,20.0344,20.0674,20.0344,20.0592,891900.0
2011-08-15 11:40:00,24.27,24.31,24.27,24.31,561200.0,20.0592,20.0922,20.0592,20.0922,561200.0
2011-08-15 11:45:00,24.32,24.34,24.32,24.33,146100.0,20.1005,20.117,20.1005,20.1088,146100.0
2011-08-15 11:50:00,24.32,24.35,24.32,24.35,301500.0,20.1005,20.1253,20.1005,20.1253,301500.0
2011-08-15 11:55:00,24.35,24.35,24.3,24.32,487200.0,20.1253,20.1253,20.084,20.1005,487200.0
2011-08-15 12:00:00,24.33,24.37,24.33,24.37,655700.0,20.1088,20.1418,20.1088,20.1418,655700.0
2011-08-15 12:05:00,24.37,24.37,24.27,24.29,790300.0,20.1418,20.1418,20.0592,20.0757,790300.0
2011-08-15 12:10:00,24.3,24.32,24.3,24.31,418300.0,20.084,20.1005,20.084,20.0922,418300.0
2011-08-15 12:15:00,24.32,24.33,24.31,24.33,134000.0,20.1005,20.1088,20.0922,20.1088,134000.0
2011-08-15 12:20:00,24.33,24.34,24.29,24.31,867600.0,20.1088,20.117,20.0757,20.0922,867600.0
2011-08-15 12:25:00,24.31,24.35,24.3,24.35,515500.0,20.0922,20.1253,20.084,20.1253,515500.0
2011-08-15 12:30:00,24.34,24.34,24.3,24.33,925000.0,20.117,20.117,20.084,20.1088,925000.0
2011-08-15 12:35:00,24.32,24.35,24.31,24.35,403300.0,20.1005,20.1253,20.0922,20.1253,403300.0
2011-08-15 12:40:00,24.35,24.37,24.34,24.37,755300.0,20.1253,20.1418,20.117,20.1418,755300.0
2011-08-15 12:45:00,24.37,24.38,24.35,24.37,221200.0,20.1418,20.1501,20.1253,20.1418,221200.0
2011-08-15 12:50:00,24.37,24.42,24.36,24.4,512300.0,20.1418,20.1832,20.1336,20.1666,512300.0
2011-08-15 12:55:00,24.4,24.41,24.39,24.41,77100.0,20.1666,20.1749,20.1584,20.1749,77100.0
2011-08-15 13:00:00,24.41,24.45,24.4,24.41,235200.0,20.1749,20.2079,20.1666,20.1749,235200.0
2011-08-15 13:05:00,24.4,24.41,24.39,24.41,147000.0,20.1666,20.1749,20.1584,20.1749,147000.0
2011-08-15 13:10:00,24.41,24.41,24.34,24.35,160100.0,20.1749,20.1749,20.117,20.1253,160100.0
2011-08-15 13:15:00,24.36,24.38,24.36,24.37,175500.0,20.1336,20.1501,20.1336,20.1418,175500.0
2011-08-15 13:20:00,24.37,24.38,24.36,24.38,191700.0,20.1418,20.1501,20.1336,20.1501,191700.0
2011-08-15 13:25:00,24.38,24.41,24.38,24.4,248700.0,20.1501,20.1749,20.1501,20.1666,248700.0
2011-08-15 13:30:00,24.4,24.41,24.36,24.41,129700.0,20.1666,20.1749,20.1336,20.1749,129700.0
2011-08-15 13:35:00,24.41,24.43,24.39,24.4,52600.0,20.1749,20.1914,20.1584,20.1666,52600.0
2011-08-15 13:40:00,24.39,24.42,24.39,24.42,69000.0,20.1584,20.1832,20.1584,20.1832,69000.0
2011-08-15 13:45:00,24.42,24.42,24.38,24.39,311600.0,20.1832,20.1832,20.1501,20.1584,311600.0
2011-08-15 13:50:00,24.39,24.42,24.38,24.42,174200.0,20.1584,20.1832,20.1501,20.1832,174200.0
2011-08-15 13:55:00,24.41,24.44,24.41,24.42,174200.0,20.1749,20.1997,20.1749,20.1832,174200.0
2011-08-15 14:00:00,24.43,24.45,24.43,24.45,202700.0,20.1914,20.2079,20.1914,20.2079,202700.0
2011-08-15 14:05:00,24.45,24.46,24.42,24.43,146900.0,20.2079,20.2162,20.1832,20.1914,146900.0
2011-08-15 14:10:00,24.44,24.44,24.42,24.44,223600.0,20.1997,20.1997,20.1832,20.1997,223600.0
2011-08-15 14:15:00,24.44,24.45,24.42,24.43,113700.0,20.1997,20.2079,20.1832,20.1914,113700.0
2011-08-15 14:20:00,24.42,24.46,24.42,24.45,426200.0,20.1832,20.2162,20.1832,20.2079,426200.0
2011-08-15 14:25:00,24.45,24.48,24.44,24.47,386200.0,20.2079,20.2327,20.1997,20.2245,386200.0
2011-08-15 14:30:00,24.47,24.48,24.43,24.43,574800.0,20.2245,20.2327,20.1914,20.1914,574800.0
2011-08-15 14:35:00,24.43,24.46,24.42,24.43,103200.0,20.1914,20.2162,20.1832,20.1914,103200.0
2011-08-15 14:40:00,24.43,24.47,24.43,24.45,194800.0,20.1914,20.2245,20.1914,20.2079,194800.0
2011-08-15 14:45:00,24.45,24.48,24.45,24.48,57400.0,20.2079,20.2327,20.2079,20.2327,57400.0
2011-08-15 14:50:00,24.47,24.5,24.46,24.46,135300.0,20.2245,20.2493,20.2162,20.2162,135300.0
2011-08-15 14:55:00,24.46,24.49,24.46,24.49,185800.0,20.2162,20.241,20.2162,20.241,185800.0
2011-08-15 15:00:00,24.49,24.5,24.47,24.5,217500.0,20.241,20.2493,20.2245,20.2493,217500.0
2011-08-15 15:05:00,24.5,24.51,24.49,24.51,212700.0,20.2493,20.2575,20.241,20.2575,212700.0
2011-08-15 15:10:00,24.51,24.51,24.49,24.51,123700.0,20.2575,20.2575,20.241,20.2575,123700.0
2011-08-15 15:15:00,24.51,24.52,24.49,24.51,291600.0,20.2575,20.2658,20.241,20.2575,291600.0
2011-08-15 15:20:00,24.5,24.55,24.48,24.48,486600.0,20.2493,20.2906,20.2327,20.2327,486600.0
2011-08-15 15:25:00,24.48,24.51,24.44,24.46,1435400.0,20.2327,20.2575,20.1997,20.2162,1435400.0
2011-08-15 15:30:00,24.46,24.52,24.45,24.5,388600.0,20.2162,20.2658,20.2079,20.2493,388600.0
2011-08-15 15:35:00,24.5,24.52,24.49,24.52,402600.0,20.2493,20.2658,20.241,20.2658,402600.0
2011-08-15 15:40:00,24.51,24.54,24.51,24.54,368400.0,20.2575,20.2823,20.2575,20.2823,368400.0
2011-08-15 15:45:00,24.53,24.56,24.52,24.54,580100.0,20.2741,20.2989,20.2658,20.2823,580100.0
2011-08-15 15:50:00,24.54,24.56,24.53,24.54,510100.0,20.2823,20.2989,20.2741,20.2823,510100.0
2011-08-15 15:55:00,24.54,24.58,24.53,24.57,1974700.0,20.2823,20.3154,20.2741,20.3071,1974700.0
2011-08-16 09:30:00,24.35,24.37,24.31,24.34,273200.0,20.1253,20.1418,20.0922,20.117,273200.0
2011-08-16 09:35:00,24.33,24.42,24.33,24.4,282100.0,20.1088,20.1832,20.1088,20.1666,282100.0
2011-08-16 09:40:00,24.4,24.4,24.36,24.36,98200.0,20.1666,20.1666,20.1336,20.1336,98200.0
2011-08-16 09:45:00,24.36,24.36,24.32,24.32,84500.0,20.1336,20.1336,20.1005,20.1005,84500.0
2011-08-16 09:50:00,24.32,24.33,24.29,24.31,73400.0,20.1005,20.1088,20.0757,20.0922,73400.0
2011-08-16 09:55:00,24.31,24.35,24.3,24.32,71300.0,20.0922,20.1253,20.084,20.1005,71300.0
2011-08-16 10:00:00,24.32,24.4,24.32,24.34,193600.0,20.1005,20.1666,20.1005,20.117,193600.0
2011-08-16 10:05:00,24.34,24.34,24.3,24.33,120300.0,20.117,20.117,20.084,20.1088,120300.0
2011-08-16 10:10:00,24.32,24.35,24.31,24.32,48200.0,20.1005,20.1253,20.0922,20.1005,48200.0
2011-08-16 10:15:00,24.32,24.37,24.31,24.35,145600.0,20.1005,20.1418,20.0922,20.1253,145600.0
2011-08-16 10:20:00,24.36,24.38,24.35,24.38,133200.0,20.1336,20.1501,20.1253,20.1501,133200.0
2011-08-16 10:25:00,24.39,24.44,24.38,24.44,74500.0,20.1584,20.1997,20.1501,20.1997,74500.0
2011-08-16 10:30:00,24.44,24.44,24.39,24.42,29600.0,20.1997,20.1997,20.1584,20.1832,29600.0
2011-08-16 10:35:00,24.42,24.46,24.4,24.46,92000.0,20.1832,20.2162,20.1666,20.2162,92000.0
2011-08-16 10:40:00,24.45,24.48,24.43,24.43,116700.0,20.2079,20.2327,20.1914,20.1914,116700.0
2011-08-16 10:45:00,24.43,24.46,24.4,24.46,135100.0,20.1914,20.2162,20.1666,20.2162,135100.0
2011-08-16 10:50:00,24.45,24.47,24.43,24.46,130000.0,20.2079,20.2245,20.1914,20.2162,130000.0
2011-08-16 10:55:00,24.47,24.49,24.46,24.49,89700.0,20.2245,20.241,20.2162,20.241,89700.0
2011-08-16 11:00:00,24.49,24.49,24.44,24.45,83400.0,20.241,20.241,20.1997,20.2079,83400.0
2011-08-16 11:05:00,24.46,24.48,24.43,24.43,94600.0,20.2162,20.2327,20.1914,20.1914,94600.0
2011-08-16 11:10:00,24.43,24.45,24.41,24.42,127000.0,20.1914,20.2079,20.1749,20.1832,127000.0
2011-08-16 11:15:00,24.42,24.43,24.39,24.39,22100.0,20.1832,20.1914,20.1584,20.1584,22100.0
2011-08-16 11:20:00,24.4,24.41,24.39,24.41,101900.0,20.1666,20.1749,20.1584,20.1749,101900.0
2011-08-16 11:25:00,24.41,24.44,24.4,24.43,38000.0,20.1749,20.1997,20.1666,20.1914,38000.0
2011-08-16 11:30:00,24.43,24.44,24.39,24.39,91200.0,20.1914,20.1997,20.1584,20.1584,91200.0
2011-08-16 11:35:00,24.4,24.43,24.39,24.42,56000.0,20.1666,20.1914,20.1584,20.1832,56000.0
2011-08-16 11:40:00,24.42,24.47,24.41,24.46,110500.0,20.1832,20.2245,20.1749,20.2162,110500.0
2011-08-16 11:45:00,24.47,24.48,24.46,24.46,34900.0,20.2245,20.2327,20.2162,20.2162,34900.0
2011-08-16 11:50:00,24.47,24.48,24.46,24.46,121000.0,20.2245,20.2327,20.2162,20.2162,121000.0
2011-08-16 11:55:00,24.46,24.46,24.44,24.45,127700.0,20.2162,20.2162,20.1997,20.2079,127700.0
2011-08-16 12:00:00,24.46,24.47,24.45,24.45,58300.0,20.2162,20.2245,20.2079,20.2079,58300.0
2011-08-16 12:05:00,24.45,24.5,24.43,24.5,86200.0,20.2079,20.2493,20.1914,20.2493,86200.0
2011-08-16 12:10:00,24.52,24.55,24.38,24.46,688600.0,20.2658,20.2906,20.1501,20.2162,688600.0
2011-08-16 12:15:00,24.46,24.49,24.42,24.44,443400.0,20.2162,20.241,20.1832,20.1997,443400.0
2011-08-16 12:20:00,24.43,24.45,24.38,24.4,262700.0,20.1914,20.2079,20.1501,20.1666,262700.0
2011-08-16 12:25:00,24.4,24.4,24.27,24.29,405500.0,20.1666,20.1666,20.0592,20.0757,405500.0
2011-08-16 12:30:00,24.28,24.31,24.24,24.3,253300.0,20.0674,20.0922,20.0344,20.084,253300.0
2011-08-16 12:35:00,24.3,24.33,24.29,24.31,88300.0,20.084,20.1088,20.0757,20.0922,88300.0
2011-08-16 12:40:00,24.3,24.33,24.28,24.3,141400.0,20.084,20.1088,20.0674,20.084,141400.0
2011-08-16 12:45:00,24.3,24.31,24.22,24.25,102800.0,20.084,20.0922,20.0179,20.0426,102800.0
2011-08-16 12:50:00,24.25,24.26,24.22,24.26,87400.0,20.0426,20.0509,20.0179,20.0509,87400.0
2011-08-16 12:55:00,24.26,24.27,24.19,24.2,107200.0,20.0509,20.0592,19.9931,20.0013,107200.0
2011-08-16 13:00:00,24.21,24.21,24.12,24.14,124900.0,20.0096,20.0096,19.9352,19.9517,124900.0
2011-08-16 13:05:00,24.14,24.14,24.04,24.1,2423500.0,19.9517,19.9517,19.8691,19.9187,2423500.0
2011-08-16 13:10:00,24.1,24.14,24.09,24.13,330900.0,19.9187,19.9517,19.9104,19.9435,330900.0
2011-08-16 13:15:00,24.13,24.16,24.12,24.13,37900.0,19.9435,19.9683,19.9352,19.9435,37900.0
2011-08-16 13:20:00,24.13,24.18,24.09,24.18,87900.0,19.9435,19.9848,19.9104,19.9848,87900.0
2011-08-16 13:25:00,24.18,24.18,24.15,24.16,144600.0,19.9848,19.9848,19.96,19.9683,144600.0
2011-08-16 13:30:00,24.15,24.22,24.14,24.19,34700.0,19.96,20.0179,19.9517,19.9931,34700.0
2011-08-16 13:35:00,24.2,24.21,24.17,24.17,207000.0,20.0013,20.0096,19.9765,19.9765,207000.0
2011-08-16 13:40:00,24.18,24.19,24.16,24.18,92200.0,19.9848,19.9931,19.9683,19.9848,92200.0
2011-08-16 13:45:00,24.17,24.21,24.17,24.2,61000.0,19.9765,20.0096,19.9765,20.0013,61000.0
2011-08-16 13:50:00,24.2,24.28,24.2,24.27,260100.0,20.0013,20.0674,20.0013,20.0592,260100.0
2011-08-16 13:55:00,24.27,24.27,24.25,24.25,101700.0,20.0592,20.0592,20.0426,20.0426,101700.0
2011-08-16 14:00:00,24.25,24.32,24.25,24.29,97300.0,20.0426,20.1005,20.0426,20.0757,97300.0
2011-08-16 14:05:00,24.29,24.3,24.27,24.28,272400.0,20.0757,20.084,20.0592,20.0674,272400.0
2011-08-16 14:10:00,24.28,24.34,24.28,24.33,60200.0,20.0674,20.117,20.0674,20.1088,60200.0
2011-08-16 14:15:00,24.33,24.34,24.29,24.31,53200.0,20.1088,20.117,20.0757,20.0922,53200.0
2011-08-16 14:20:00,24.31,24.33,24.27,24.27,95900.0,20.0922,20.1088,20.0592,20.0592,95900.0
2011-08-16 14:25:00,24.27,24.29,24.26,24.29,52400.0,20.0592,20.0757,20.0509,20.0757,52400.0
2011-08-16 14:30:00,24.29,24.3,24.24,24.26,106600.0,20.0757,20.084,20.0344,20.0509,106600.0
2011-08-16 14:35:00,24.27,24.28,24.23,24.24,147900.0,20.0592,20.0674,20.0261,20.0344,147900.0
2011-08-16 14:40:00,24.24,24.26,24.23,24.25,23100.0,20.0344,20.0509,20.0261,20.0426,23100.0
2011-08-16 14:45:00,24.27,24.3,24.25,24.3,88400.0,20.0592,20.084,20.0426,20.084,88400.0
2011-08-16 14:50:00,24.3,24.3,24.22,24.23,197500.0,20.084,20.084,20.0179,20.0261,197500.0
2011-08-16 14:55:00,24.24,24.25,24.21,24.22,99700.0,20.0344,20.0426,20.0096,20.0179,99700.0
2011-08-16 15:00:00,24.22,24.25,24.22,24.25,48800.0,20.0179,20.0426,20.0179,20.0426,48800.0
2011-08-16 15:05:00,24.24,24.31,24.24,24.31,48700.0,20.0344,20.0922,20.0344,20.0922,48700.0
2011-08-16 15:10:00,24.31,24.33,24.29,24.29,98600.0,20.0922,20.1088,20.0757,20.0757,98600.0
2011-08-16 15:15:00,24.29,24.33,24.27,24.33,132400.0,20.0757,20.1088,20.0592,20.1088,132400.0
2011-08-16 15:20:00,24.34,24.36,24.32,24.36,222300.0,20.117,20.1336,20.1005,20.1336,222300.0
2011-08-16 15:25:00,24.37,24.44,24.36,24.44,392900.0,20.1418,20.1997,20.1336,20.1997,392900.0
2011-08-16 15:30:00,24.44,24.44,24.4,24.42,643600.0,20.1997,20.1997,20.1666,20.1832,643600.0
2011-08-16 15:35:00,24.42,24.43,24.41,24.42,126900.0,20.1832,20.1914,20.1749,20.1832,126900.0
2011-08-16 15:40:00,24.42,24.46,24.4,24.45,425700.0,20.1832,20.2162,20.1666,20.2079,425700.0
2011-08-16 15:45:00,24.45,24.46,24.36,24.4,1003100.0,20.2079,20.2162,20.1336,20.1666,1003100.0
2011-08-16 15:50:00,24.4,24.4,24.34,24.35,301600.0,20.1666,20.1666,20.117,20.1253,301600.0
2011-08-16 15:55:00,24.36,24.36,24.33,24.35,1731200.0,20.1336,20.1336,20.1088,20.1253,1731200.0
2011-08-17 09:30:00,24.35,24.37,24.3,24.34,171000.0,20.1253,20.1418,20.084,20.117,171000.0
2011-08-17 09:35:00,24.35,24.39,24.33,24.38,110500.0,20.1253,20.1584,20.1088,20.1501,110500.0
2011-08-17 09:40:00,24.39,24.41,24.37,24.41,114900.0,20.1584,20.1749,20.1418,20.1749,114900.0
2011-08-17 09:45:00,24.42,24.5,24.42,24.48,227400.0,20.1832,20.2493,20.1832,20.2327,227400.0
2011-08-17 09:50:00,24.49,24.57,24.48,24.57,151600.0,20.241,20.3071,20.2327,20.3071,151600.0
2011-08-17 09:55:00,24.57,24.57,24.53,24.55,1344200.0,20.3071,20.3071,20.2741,20.2906,1344200.0
2011-08-17 10:00:00,24.56,24.57,24.51,24.52,3669300.0,20.2989,20.3071,20.2575,20.2658,3669300.0
2011-08-17 10:05:00,24.51,24.52,24.48,24.49,114200.0,20.2575,20.2658,20.2327,20.241,114200.0
2011-08-17 10:10:00,24.5,24.51,24.48,24.51,58400.0,20.2493,20.2575,20.2327,20.2575,58400.0
2011-08-17 10:15:00,24.5,24.52,24.49,24.52,66800.0,20.2493,20.2658,20.241,20.2658,66800.0
2011-08-17 10:20:00,24.52,24.54,24.49,24.51,330400.0,20.2658,20.2823,20.241,20.2575,330400.0
2011-08-17 10:25:00,24.5,24.55,24.5,24.55,159300.0,20.2493,20.2906,20.2493,20.2906,159300.0
2011-08-17 10:30:00,24.54,24.55,24.46,24.48,363600.0,20.2823,20.2906,20.2162,20.2327,363600.0
2011-08-17 10:35:00,24.49,24.5,24.46,24.49,140300.0,20.241,20.2493,20.2162,20.241,140300.0
2011-08-17 10:40:00,24.48,24.5,24.47,24.48,87100.0,20.2327,20.2493,20.2245,20.2327,87100.0
2011-08-17 10:45:00,24.47,24.48,24.45,24.46,406400.0,20.2245,20.2327,20.2079,20.2162,406400.0
2011-08-17 10:50:00,24.46,24.48,24.4,24.41,277600.0,20.2162,20.2327,20.1666,20.1749,277600.0
2011-08-17 10:55:00,24.42,24.42,24.37,24.37,231200.0,20.1832,20.1832,20.1418,20.1418,231200.0
2011-08-17 11:00:00,24.37,24.39,24.36,24.38,395800.0,20.1418,20.1584,20.1336,20.1501,395800.0
2011-08-17 11:05:00,24.38,24.42,24.38,24.41,206500.0,20.1501,20.1832,20.1501,20.1749,206500.0
2011-08-17 11:10:00,24.4,24.44,24.4,24.41,95700.0,20.1666,20.1997,20.1666,20.1749,95700.0
2011-08-17 11:15:00,24.42,24.43,24.38,24.38,202800.0,20.1832,20.1914,20.1501,20.1501,202800.0
2011-08-17 11:20:00,24.37,24.39,24.36,24.36,127300.0,20.1418,20.1584,20.1336,20.1336,127300.0
2011-08-17 11:25:00,24.36,24.36,24.32,24.34,227100.0,20.1336,20.1336,20.1005,20.117,227100.0
2011-08-17 11:30:00,24.34,24.37,24.31,24.31,115300.0,20.117,20.1418,20.0922,20.0922,115300.0
2011-08-17 11:35:00,24.32,24.33,24.28,24.3,365000.0,20.1005,20.1088,20.0674,20.084,365000.0
2011-08-17 11:40:00,24.3,24.32,24.24,24.26,905000.0,20.084,20.1005,20.0344,20.0509,905000.0
2011-08-17 11:45:00,24.25,24.27,24.24,24.27,997900.0,20.0426,20.0592,20.0344,20.0592,997900.0
2011-08-17 11:50:00,24.26,24.29,24.26,24.26,452400.0,20.0509,20.0757,20.0509,20.0509,452400.0
2011-08-17 11:55:00,24.26,24.27,24.19,24.23,1060600.0,20.0509,20.0592,19.9931,20.0261,1060600.0
2011-08-17 12:00:00,24.23,24.26,24.21,24.22,243700.0,20.0261,20.0509,20.0096,20.0179,243700.0
2011-08-17 12:05:00,24.22,24.22,24.13,24.15,195000.0,20.0179,20.0179,19.9435,19.96,195000.0
2011-08-17 12:10:00,24.15,24.16,24.13,24.16,63800.0,19.96,19.9683,19.9435,19.9683,63800.0
2011-08-17 12:15:00,24.16,24.2,24.16,24.17,51600.0,19.9683,20.0013,19.9683,19.9765,51600.0
2011-08-17 12:20:00,24.18,24.2,24.18,24.2,52800.0,19.9848,20.0013,19.9848,20.0013,52800.0
2011-08-17 12:25:00,24.19,24.19,24.16,24.19,25600.0,19.9931,19.9931,19.9683,19.9931,25600.0
2011-08-17 12:30:00,24.2,24.24,24.2,24.24,25200.0,20.0013,20.0344,20.0013,20.0344,25200.0
2011-08-17 12:35:00,24.25,24.25,24.22,24.23,21000.0,20.0426,20.0426,20.0179,20.0261,21000.0
2011-08-17 12:40:00,24.24,24.27,24.24,24.25,23600.0,20.0344,20.0592,20.0344,20.0426,23600.0
2011-08-17 12:45:00,24.25,24.26,24.21,24.26,374400.0,20.0426,20.0509,20.0096,20.0509,374400.0
2011-08-17 12:50:00,24.27,24.28,24.22,24.22,155700.0,20.0592,20.0674,20.0179,20.0179,155700.0
2011-08-17 12:55:00,24.21,24.21,24.14,24.18,145400.0,20.0096,20.0096,19.9517,19.9848,145400.0
2011-08-17 13:00:00,24.18,24.18,24.13,24.16,123900.0,19.9848,19.9848,19.9435,19.9683,123900.0
2011-08-17 13:05:00,24.16,24.17,24.12,24.15,205500.0,19.9683,19.9765,19.9352,19.96,205500.0
2011-08-17 13:10:00,24.15,24.18,24.14,24.16,27400.0,19.96,19.9848,19.9517,19.9683,27400.0
2011-08-17 13:15:00,24.16,24.18,24.15,24.17,36900.0,19.9683,19.9848,19.96,19.9765,36900.0
2011-08-17 13:20:00,24.17,24.18,24.11,24.12,154200.0,19.9765,19.9848,19.9269,19.9352,154200.0
2011-08-17 13:25:00,24.12,24.12,24.07,24.1,117400.0,19.9352,19.9352,19.8939,19.9187,117400.0
2011-08-17 13:30:00,24.1,24.13,24.09,24.09,40100.0,19.9187,19.9435,19.9104,19.9104,40100.0
2011-08-17 13:35:00,24.1,24.1,24.08,24.09,97100.0,19.9187,19.9187,19.9021,19.9104,97100.0
2011-08-17 13:40:00,24.09,24.09,24.01,24.05,321600.0,19.9104,19.9104,19.8443,19.8773,321600.0
2011-08-17 13:45:00,24.03,24.08,24.03,24.07,31800.0,19.8608,19.9021,19.8608,19.8939,31800.0
2011-08-17 13:50:00,24.07,24.11,24.05,24.11,48100.0,19.8939,19.9269,19.8773,19.9269,48100.0
2011-08-17 13:55:00,24.11,24.12,24.08,24.08,38400.0,19.9269,19.9352,19.9021,19.9021,38400.0
2011-08-17 14:00:00,24.08,24.14,24.08,24.12,73100.0,19.9021,19.9517,19.9021,19.9352,73100.0
2011-08-17 14:05:00,24.12,24.13,24.09,24.11,22100.0,19.9352,19.9435,19.9104,19.9269,22100.0
2011-08-17 14:10:00,24.12,24.16,24.12,24.14,68500.0,19.9352,19.9683,19.9352,19.9517,68500.0
2011-08-17 14:15:00,24.15,24.18,24.13,24.17,88100.0,19.96,19.9848,19.9435,19.9765,88100.0
2011-08-17 14:20:00,24.17,24.2,24.16,24.17,132400.0,19.9765,20.0013,19.9683,19.9765,132400.0
2011-08-17 14:25:00,24.16,24.16,24.13,24.14,55800.0,19.9683,19.9683,19.9435,19.9517,55800.0
2011-08-17 14:30:00,24.14,24.17,24.13,24.13,28300.0,19.9517,19.9765,19.9435,19.9435,28300.0
2011-08-17 14:35:00,24.14,24.14,24.11,24.11,104400.0,19.9517,19.9517,19.9269,19.9269,104400.0
2011-08-17 14:40:00,24.1,24.14,24.1,24.13,95000.0,19.9187,19.9517,19.9187,19.9435,95000.0
2011-08-17 14:45:00,24.13,24.14,24.1,24.12,128100.0,19.9435,19.9517,19.9187,19.9352,128100.0
2011-08-17 14:50:00,24.12,24.14,24.11,24.14,63200.0,19.9352,19.9517,19.9269,19.9517,63200.0
2011-08-17 14:55:00,24.14,24.18,24.14,24.17,22000.0,19.9517,19.9848,19.9517,19.9765,22000.0
2011-08-17 15:00:00,24.17,24.18,24.14,24.15,80500.0,19.9765,19.9848,19.9517,19.96,80500.0
2011-08-17 15:05:00,24.16,24.2,24.15,24.19,179600.0,19.9683,20.0013,19.96,19.9931,179600.0
2011-08-17 15:10:00,24.2,24.21,24.19,24.2,70900.0,20.0013,20.0096,19.9931,20.0013,70900.0
2011-08-17 15:15:00,24.19,24.21,24.17,24.21,45100.0,19.9931,20.0096,19.9765,20.0096,45100.0
2011-08-17 15:20:00,24.21,24.23,24.18,24.2,166100.0,20.0096,20.0261,19.9848,20.0013,166100.0
2011-08-17 15:25:00,24.22,24.23,24.19,24.2,87500.0,20.0179,20.0261,19.9931,20.0013,87500.0
2011-08-17 15:30:00,24.2,24.21,24.17,24.17,100200.0,20.0013,20.0096,19.9765,19.9765,100200.0
2011-08-17 15:35:00,24.17,24.18,24.15,24.17,164300.0,19.9765,19.9848,19.96,19.9765,164300.0
2011-08-17 15:40:00,24.17,24.18,24.15,24.18,310000.0,19.9765,19.9848,19.96,19.9848,310000.0
2011-08-17 15:45:00,24.18,24.21,24.17,24.21,588200.0,19.9848,20.0096,19.9765,20.0096,588200.0
2011-08-17 15:50:00,24.21,24.22,24.18,24.2,540700.0,20.0096,20.0179,19.9848,20.0013,540700.0
2011-08-17 15:55:00,24.2,24.24,24.2,24.24,1487300.0,20.0013,20.0344,20.0013,20.0344,1487300.0
2011-08-18 09:30:00,23.57,23.58,23.46,23.47,395700.0,19.4806,19.4889,19.3897,19.398,395700.0
2011-08-18 09:35:00,23.47,23.47,23.32,23.36,275100.0,19.398,19.398,19.274,19.3071,275100.0
2011-08-18 09:40:00,23.37,23.37,23.23,23.25,329700.0,19.3153,19.3153,19.1996,19.2161,329700.0
2011-08-18 09:45:00,23.26,23.26,23.23,23.24,386000.0,19.2244,19.2244,19.1996,19.2079,386000.0
2011-08-18 09:50:00,23.24,23.33,23.24,23.28,114500.0,19.2079,19.2823,19.2079,19.2409,114500.0
2011-08-18 09:55:00,23.27,23.27,23.23,23.24,532600.0,19.2327,19.2327,19.1996,19.2079,532600.0
2011-08-18 10:00:00,23.23,23.23,23.01,23.06,1751100.0,19.1996,19.1996,19.0178,19.0591,1751100.0
2011-08-18 10:05:00,23.05,23.05,22.9,23.01,982600.0,19.0508,19.0508,18.9269,19.0178,982600.0
2011-08-18 10:10:00,23.0,23.06,22.95,23.05,345400.0,19.0095,19.0591,18.9682,19.0508,345400.0
2011-08-18 10:15:00,23.05,23.15,23.04,23.09,637200.0,19.0508,19.1335,19.0426,19.0839,637200.0
2011-08-18 10:20:00,23.09,23.16,23.05,23.15,337500.0,19.0839,19.1418,19.0508,19.1335,337500.0
2011-08-18 10:25:00,23.15,23.18,23.12,23.14,376000.0,19.1335,19.1583,19.1087,19.1252,376000.0
2011-08-18 10:30:00,23.14,23.14,23.08,23.11,381100.0,19.1252,19.1252,19.0756,19.1004,381100.0
2011-08-18 10:35:00,23.11,23.14,23.06,23.09,536200.0,19.1004,19.1252,19.0591,19.0839,536200.0
2011-08-18 10:40:00,23.09,23.09,23.02,23.07,422300.0,19.0839,19.0839,19.0261,19.0674,422300.0
2011-08-18 10:45:00,23.07,23.1,23.04,23.1,155100.0,19.0674,19.0922,19.0426,19.0922,155100.0
2011-08-18 10:50:00,23.11,23.15,23.1,23.14,436600.0,19.1004,19.1335,19.0922,19.1252,436600.0
2011-08-18 10:55:00,23.14,23.14,23.09,23.12,475600.0,19.1252,19.1252,19.0839,19.1087,475600.0
2011-08-18 11:00:00,23.12,23.14,23.09,23.09,265600.0,19.1087,19.1252,19.0839,19.0839,265600.0
2011-08-18 11:05:00,23.11,23.12,23.07,23.07,616000.0,19.1004,19.1087,19.0674,19.0674,616000.0
2011-08-18 11:10:00,23.07,23.11,23.05,23.1,597600.0,19.0674,19.1004,19.0508,19.0922,597600.0
2011-08-18 11:15:00,23.1,23.1,23.06,23.1,419100.0,19.0922,19.0922,19.0591,19.0922,419100.0
2011-08-18 11:20:00,23.09,23.12,23.07,23.1,257900.0,19.0839,19.1087,19.0674,19.0922,257900.0
2011-08-18 11:25:00,23.1,23.13,23.09,23.11,176000.0,19.0922,19.117,19.0839,19.1004,176000.0
2011-08-18 11:30:00,23.11,23.19,23.09,23.16,546600.0,19.1004,19.1666,19.0839,19.1418,546600.0
2011-08-18 11:35:00,23.16,23.21,23.16,23.18,124200.0,19.1418,19.1831,19.1418,19.1583,124200.0
2011-08-18 11:40:00,23.17,23.2,23.16,23.19,320900.0,19.15,19.1748,19.1418,19.1666,320900.0
2011-08-18 11:45:00,23.19,23.26,23.19,23.26,621400.0,19.1666,19.2244,19.1666,19.2244,621400.0
2011-08-18 11:50:00,23.26,23.26,23.21,23.23,347100.0,19.2244,19.2244,19.1831,19.1996,347100.0
2011-08-18 11:55:00,23.23,23.26,23.22,23.25,103600.0,19.1996,19.2244,19.1914,19.2161,103600.0
2011-08-18 12:00:00,23.25,23.25,23.16,23.16,279100.0,19.2161,19.2161,19.1418,19.1418,279100.0
2011-08-18 12:05:00,23.17,23.25,23.15,23.24,299000.0,19.15,19.2161,19.1335,19.2079,299000.0
2011-08-18 12:10:00,23.24,23.29,23.2,23.28,1229500.0,19.2079,19.2492,19.1748,19.2409,1229500.0
2011-08-18 12:15:00,23.27,23.36,23.27,23.32,520800.0,19.2327,19.3071,19.2327,19.274,520800.0
2011-08-18 12:20:00,23.31,23.34,23.29,23.29,339500.0,19.2657,19.2905,19.2492,19.2492,339500.0
2011-08-18 12:25:00,23.29,23.3,23.28,23.29,79000.0,19.2492,19.2575,19.2409,19.2492,79000.0
2011-08-18 12:30:00,23.3,23.3,23.24,23.26,60700.0,19.2575,19.2575,19.2079,19.2244,60700.0
2011-08-18 12:35:00,23.26,23.26,23.22,23.24,95600.0,19.2244,19.2244,19.1914,19.2079,95600.0
2011-08-18 12:40:00,23.24,23.24,23.22,23.22,155400.0,19.2079,19.2079,19.1914,19.1914,155400.0
2011-08-18 12:45:00,23.22,23.24,23.2,23.23,79900.0,19.1914,19.2079,19.1748,19.1996,79900.0
2011-08-18 12:50:00,23.23,23.23,23.21,23.22,38700.0,19.1996,19.1996,19.1831,19.1914,38700.0
2011-08-18 12:55:00,23.21,23.23,23.21,23.23,64800.0,19.1831,19.1996,19.1831,19.1996,64800.0
2011-08-18 13:00:00,23.22,23.24,23.22,23.22,68300.0,19.1914,19.2079,19.1914,19.1914,68300.0
2011-08-18 13:05:00,23.22,23.23,23.14,23.14,178800.0,19.1914,19.1996,19.1252,19.1252,178800.0
2011-08-18 13:10:00,23.15,23.16,23.13,23.14,25600.0,19.1335,19.1418,19.117,19.1252,25600.0
2011-08-18 13:15:00,23.13,23.14,23.1,23.14,23400.0,19.117,19.1252,19.0922,19.1252,23400.0
2011-08-18 13:20:00,23.15,23.16,23.13,23.15,16400.0,19.1335,19.1418,19.117,19.1335,16400.0
2011-08-18 13:25:00,23.15,23.18,23.15,23.17,67700.0,19.1335,19.1583,19.1335,19.15,67700.0
2011-08-18 13:30:00,23.17,23.18,23.09,23.1,127700.0,19.15,19.1583,19.0839,19.0922,127700.0
2011-08-18 13:35:00,23.09,23.12,23.06,23.07,102400.0,19.0839,19.1087,19.0591,19.0674,102400.0
2011-08-18 13:40:00,23.07,23.11,23.06,23.1,46000.0,19.0674,19.1004,19.0591,19.0922,46000.0
2011-08-18 13:45:00,23.09,23.12,23.08,23.12,39000.0,19.0839,19.1087,19.0756,19.1087,39000.0
2011-08-18 13:50:00,23.12,23.13,23.08,23.08,81200.0,19.1087,19.117,19.0756,19.0756,81200.0
2011-08-18 13:55:00,23.08,23.08,23.02,23.04,112100.0,19.0756,19.0756,19.0261,19.0426,112100.0
2011-08-18 14:00:00,23.05,23.18,23.05,23.15,381600.0,19.0508,19.1583,19.0508,19.1335,381600.0
2011-08-18 14:05:00,23.15,23.15,23.1,23.11,178600.0,19.1335,19.1335,19.0922,19.1004,178600.0
2011-08-18 14:10:00,23.11,23.14,23.08,23.1,163300.0,19.1004,19.1252,19.0756,19.0922,163300.0
2011-08-18 14:15:00,23.1,23.16,23.09,23.15,114800.0,19.0922,19.1418,19.0839,19.1335,114800.0
2011-08-18 14:20:00,23.15,23.17,23.11,23.16,356400.0,19.1335,19.15,19.1004,19.1418,356400.0
2011-08-18 14:25:00,23.17,23.17,23.12,23.13,87800.0,19.15,19.15,19.1087,19.117,87800.0
2011-08-18 14:30:00,23.12,23.12,23.08,23.09,60200.0,19.1087,19.1087,19.0756,19.0839,60200.0
2011-08-18 14:35:00,23.11,23.15,23.11,23.12,141200.0,19.1004,19.1335,19.1004,19.1087,141200.0
2011-08-18 14:40:00,23.12,23.12,23.07,23.09,961800.0,19.1087,19.1087,19.0674,19.0839,961800.0
2011-08-18 14:45:00,23.09,23.09,23.04,23.05,100700.0,19.0839,19.0839,19.0426,19.0508,100700.0
2011-08-18 14:50:00,23.05,23.06,23.0,23.01,366800.0,19.0508,19.0591,19.0095,19.0178,366800.0
2011-08-18 14:55:00,23.0,23.04,22.96,22.97,203200.0,19.0095,19.0426,18.9765,18.9847,203200.0
2011-08-18 15:00:00,22.96,22.98,22.9,22.9,446000.0,18.9765,18.993,18.9269,18.9269,446000.0
2011-08-18 15:05:00,22.9,22.97,22.89,22.95,216700.0,18.9269,18.9847,18.9186,18.9682,216700.0
2011-08-18 15:10:00,22.94,22.99,22.93,22.93,249300.0,18.9599,19.0013,18.9517,18.9517,249300.0
2011-08-18 15:15:00,22.94,22.96,22.91,22.95,263900.0,18.9599,18.9765,18.9351,18.9682,263900.0
2011-08-18 15:20:00,22.95,22.97,22.92,22.93,190400.0,18.9682,18.9847,18.9434,18.9517,190400.0
2011-08-18 15:25:00,22.92,22.99,22.92,22.98,192500.0,18.9434,19.0013,18.9434,18.993,192500.0
2011-08-18 15:30:00,22.99,23.01,22.96,22.98,774900.0,19.0013,19.0178,18.9765,18.993,774900.0
2011-08-18 15:35:00,22.99,23.0,22.93,22.95,266900.0,19.0013,19.0095,18.9517,18.9682,266900.0
2011-08-18 15:40:00,22.95,22.96,22.85,22.85,968100.0,18.9682,18.9765,18.8855,18.8855,968100.0
2011-08-18 15:45:00,22.85,22.95,22.85,22.94,1589100.0,18.8855,18.9682,18.8855,18.9599,1589100.0
2011-08-18 15:50:00,22.94,23.1,22.93,23.1,1313400.0,18.9599,19.0922,18.9517,19.0922,1313400.0
2011-08-18 15:55:00,23.1,23.14,23.06,23.07,2369100.0,19.0922,19.1252,19.0591,19.0674,2369100.0
2011-08-19 09:30:00,22.78,22.88,22.72,22.87,908200.0,18.8277,18.9103,18.7781,18.9021,908200.0
2011-08-19 09:35:00,22.87,23.0,22.86,22.99,678800.0,18.9021,19.0095,18.8938,19.0013,678800.0
2011-08-19 09:40:00,22.99,23.04,22.97,23.0,321500.0,19.0013,19.0426,18.9847,19.0095,321500.0
2011-08-19 09:45:00,22.99,22.99,22.86,22.86,362600.0,19.0013,19.0013,18.8938,18.8938,362600.0
2011-08-19 09:50:00,22.86,22.9,22.82,22.89,280100.0,18.8938,18.9269,18.8607,18.9186,280100.0
2011-08-19 09:55:00,22.89,22.98,22.84,22.96,788500.0,18.9186,18.993,18.8773,18.9765,788500.0
2011-08-19 10:00:00,22.96,23.04,22.94,23.0,930600.0,18.9765,19.0426,18.9599,19.0095,930600.0
2011-08-19 10:05:00,23.0,23.02,22.93,22.98,559200.0,19.0095,19.0261,18.9517,18.993,559200.0
2011-08-19 10:10:00,22.98,23.0,22.96,22.97,455200.0,18.993,19.0095,18.9765,18.9847,455200.0
2011-08-19 10:15:00,22.96,23.1,22.95,23.06,566300.0,18.9765,19.0922,18.9682,19.0591,566300.0
2011-08-19 10:20:00,23.06,23.09,23.02,23.06,387400.0,19.0591,19.0839,19.0261,19.0591,387400.0
2011-08-19 10:25:00,23.06,23.2,23.06,23.15,403200.0,19.0591,19.1748,19.0591,19.1335,403200.0
2011-08-19 10:30:00,23.16,23.18,23.12,23.13,379100.0,19.1418,19.1583,19.1087,19.117,379100.0
2011-08-19 10:35:00,23.13,23.14,23.05,23.06,143700.0,19.117,19.1252,19.0508,19.0591,143700.0
2011-08-19 10:40:00,23.06,23.07,23.0,23.03,241100.0,19.0591,19.0674,19.0095,19.0343,241100.0
2011-08-19 10:45:00,23.02,23.04,22.96,23.03,272000.0,19.0261,19.0426,18.9765,19.0343,272000.0
2011-08-19 10:50:00,23.04,23.06,23.0,23.04,153700.0,19.0426,19.0591,19.0095,19.0426,153700.0
2011-08-19 10:55:00,23.04,23.08,23.03,23.03,196500.0,19.0426,19.0756,19.0343,19.0343,196500.0
2011-08-19 11:00:00,23.03,23.06,23.01,23.02,178200.0,19.0343,19.0591,19.0178,19.0261,178200.0
2011-08-19 11:05:00,23.01,23.01,22.92,22.92,390400.0,19.0178,19.0178,18.9434,18.9434,390400.0
2011-08-19 11:10:00,22.93,22.93,22.86,22.87,409800.0,18.9517,18.9517,18.8938,18.9021,409800.0
2011-08-19 11:15:00,22.87,22.88,22.83,22.87,398200.0,18.9021,18.9103,18.869,18.9021,398200.0
2011-08-19 11:20:00,22.86,22.92,22.85,22.9,235100.0,18.8938,18.9434,18.8855,18.9269,235100.0
2011-08-19 11:25:00,22.9,22.92,22.87,22.87,261100.0,18.9269,18.9434,18.9021,18.9021,261100.0
2011-08-19 11:30:00,22.88,22.91,22.86,22.86,403800.0,18.9103,18.9351,18.8938,18.8938,403800.0
2011-08-19 11:35:00,22.86,22.86,22.81,22.86,444000.0,18.8938,18.8938,18.8525,18.8938,444000.0
2011-08-19 11:40:00,22.86,22.94,22.86,22.93,673300.0,18.8938,18.9599,18.8938,18.9517,673300.0
2011-08-19 11:45:00,22.93,22.93,22.87,22.89,237000.0,18.9517,18.9517,18.9021,18.9186,237000.0
2011-08-19 11:50:00,22.89,22.93,22.89,22.92,199800.0,18.9186,18.9517,18.9186,18.9434,199800.0
2011-08-19 11:55:00,22.92,22.95,22.89,22.95,414300.0,18.9434,18.9682,18.9186,18.9682,414300.0
2011-08-19 12:00:00,22.94,22.95,22.91,22.92,216100.0,18.9599,18.9682,18.9351,18.9434,216100.0
2011-08-19 12:05:00,22.92,22.94,22.89,22.9,294900.0,18.9434,18.9599,18.9186,18.9269,294900.0
2011-08-19 12:10:00,22.9,22.91,22.87,22.9,186900.0,18.9269,18.9351,18.9021,18.9269,186900.0
2011-08-19 12:15:00,22.9,22.91,22.87,22.88,139900.0,18.9269,18.9351,18.9021,18.9103,139900.0
2011-08-19 12:20:00,22.88,22.88,22.82,22.83,97300.0,18.9103,18.9103,18.8607,18.869,97300.0
2011-08-19 12:25:00,22.83,22.87,22.83,22.87,94000.0,18.869,18.9021,18.869,18.9021,94000.0
2011-08-19 12:30:00,22.88,22.9,22.87,22.88,120600.0,18.9103,18.9269,18.9021,18.9103,120600.0
2011-08-19 12:35:00,22.88,22.91,22.86,22.86,123200.0,18.9103,18.9351,18.8938,18.8938,123200.0
2011-08-19 12:40:00,22.86,22.89,22.85,22.88,91000.0,18.8938,18.9186,18.8855,18.9103,91000.0
2011-08-19 12:45:00,22.88,22.93,22.87,22.93,64100.0,18.9103,18.9517,18.9021,18.9517,64100.0
2011-08-19 12:50:00,22.92,22.92,22.88,22.9,113500.0,18.9434,18.9434,18.9103,18.9269,113500.0
2011-08-19 12:55:00,22.89,22.91,22.85,22.85,167400.0,18.9186,18.9351,18.8855,18.8855,167400.0
2011-08-19 13:00:00,22.86,22.86,22.83,22.83,189200.0,18.8938,18.8938,18.869,18.869,189200.0
2011-08-19 13:05:00,22.83,22.87,22.83,22.87,81100.0,18.869,18.9021,18.869,18.9021,81100.0
2011-08-19 13:10:00,22.87,22.89,22.86,22.87,116100.0,18.9021,18.9186,18.8938,18.9021,116100.0
2011-08-19 13:15:00,22.86,22.87,22.84,22.86,61600.0,18.8938,18.9021,18.8773,18.8938,61600.0
2011-08-19 13:20:00,22.86,22.86,22.83,22.83,283000.0,18.8938,18.8938,18.869,18.869,283000.0
2011-08-19 13:25:00,22.82,22.85,22.82,22.84,79200.0,18.8607,18.8855,18.8607,18.8773,79200.0
2011-08-19 13:30:00,22.84,22.85,22.75,22.76,460300.0,18.8773,18.8855,18.8029,18.8112,460300.0
2011-08-19 13:35:00,22.77,22.79,22.76,22.77,78800.0,18.8194,18.836,18.8112,18.8194,78800.0
2011-08-19 13:40:00,22.77,22.77,22.71,22.71,365100.0,18.8194,18.8194,18.7698,18.7698,365100.0
2011-08-19 13:45:00,22.71,22.78,22.71,22.78,394100.0,18.7698,18.8277,18.7698,18.8277,394100.0
2011-08-19 13:50:00,22.77,22.77,22.73,22.73,106900.0,18.8194,18.8194,18.7864,18.7864,106900.0
2011-08-19 13:55:00,22.74,22.77,22.73,22.75,126100.0,18.7946,18.8194,18.7864,18.8029,126100.0
2011-08-19 14:00:00,22.75,22.77,22.72,22.72,229300.0,18.8029,18.8194,18.7781,18.7781,229300.0
2011-08-19 14:05:00,22.72,22.73,22.67,22.69,338800.0,18.7781,18.7864,18.7368,18.7533,338800.0
2011-08-19 14:10:00,22.69,22.69,22.65,22.69,124600.0,18.7533,18.7533,18.7202,18.7533,124600.0
2011-08-19 14:15:00,22.69,22.69,22.62,22.63,335400.0,18.7533,18.7533,18.6954,18.7037,335400.0
2011-08-19 14:20:00,22.63,22.63,22.58,22.6,410000.0,18.7037,18.7037,18.6624,18.6789,410000.0
2011-08-19 14:25:00,22.6,22.63,22.58,22.62,232700.0,18.6789,18.7037,18.6624,18.6954,232700.0
2011-08-19 14:30:00,22.62,22.63,22.58,22.58,540100.0,18.6954,18.7037,18.6624,18.6624,540100.0
2011-08-19 14:35:00,22.57,22.65,22.56,22.65,333700.0,18.6541,18.7202,18.6459,18.7202,333700.0
2011-08-19 14:40:00,22.66,22.67,22.62,22.67,385800.0,18.7285,18.7368,18.6954,18.7368,385800.0
2011-08-19 14:45:00,22.67,22.67,22.59,22.6,434100.0,18.7368,18.7368,18.6707,18.6789,434100.0
2011-08-19 14:50:00,22.6,22.62,22.54,22.57,575100.0,18.6789,18.6954,18.6293,18.6541,575100.0
2011-08-19 14:55:00,22.57,22.59,22.56,22.57,422200.0,18.6541,18.6707,18.6459,18.6541,422200.0
2011-08-19 15:00:00,22.57,22.59,22.53,22.58,526500.0,18.6541,18.6707,18.6211,18.6624,526500.0
2011-08-19 15:05:00,22.58,22.61,22.54,22.56,280900.0,18.6624,18.6872,18.6293,18.6459,280900.0
2011-08-19 15:10:00,22.57,22.59,22.53,22.54,341300.0,18.6541,18.6707,18.6211,18.6293,341300.0
2011-08-19 15:15:00,22.54,22.54,22.48,22.53,771200.0,18.6293,18.6293,18.5797,18.6211,771200.0
2011-08-19 15:20:00,22.53,22.61,22.52,22.57,454400.0,18.6211,18.6872,18.6128,18.6541,454400.0
2011-08-19 15:25:00,22.58,22.62,22.56,22.6,537300.0,18.6624,18.6954,18.6459,18.6789,537300.0
2011-08-19 15:30:00,22.6,22.61,22.53,22.53,478900.0,18.6789,18.6872,18.6211,18.6211,478900.0
2011-08-19 15:35:00,22.53,22.55,22.5,22.52,458700.0,18.6211,18.6376,18.5963,18.6128,458700.0
2011-08-19 15:40:00,22.53,22.55,22.49,22.55,972900.0,18.6211,18.6376,18.588,18.6376,972900.0
2011-08-19 15:45:00,22.54,22.59,22.53,22.58,1253800.0,18.6293,18.6707,18.6211,18.6624,1253800.0
2011-08-19 15:50:00,22.58,22.62,22.54,22.54,1146100.0,18.6624,18.6954,18.6293,18.6293,1146100.0
2011-08-19 15:55:00,22.55,22.55,22.47,22.51,3485800.0,18.6376,18.6376,18.5715,18.6045,3485800.0
2011-08-22 09:30:00,22.98,23.03,22.93,22.93,174000.0,18.993,19.0343,18.9517,18.9517,174000.0
2011-08-22 09:35:00,22.93,22.97,22.91,22.93,543600.0,18.9517,18.9847,18.9351,18.9517,543600.0
2011-08-22 09:40:00,22.94,22.97,22.88,22.92,98600.0,18.9599,18.9847,18.9103,18.9434,98600.0
2011-08-22 09:45:00,22.91,22.95,22.87,22.95,206400.0,18.9351,18.9682,18.9021,18.9682,206400.0
2011-08-22 09:50:00,22.95,22.96,22.86,22.86,68600.0,18.9682,18.9765,18.8938,18.8938,68600.0
2011-08-22 09:55:00,22.85,22.9,22.84,22.86,127100.0,18.8855,18.9269,18.8773,18.8938,127100.0
2011-08-22 10:00:00,22.86,22.91,22.84,22.86,99300.0,18.8938,18.9351,18.8773,18.8938,99300.0
2011-08-22 10:05:00,22.86,22.86,22.8,22.8,216000.0,18.8938,18.8938,18.8442,18.8442,216000.0
2011-08-22 10:10:00,22.8,22.8,22.76,22.79,182600.0,18.8442,18.8442,18.8112,18.836,182600.0
2011-08-22 10:15:00,22.8,22.88,22.79,22.86,338400.0,18.8442,18.9103,18.836,18.8938,338400.0
2011-08-22 10:20:00,22.87,22.88,22.84,22.88,137500.0,18.9021,18.9103,18.8773,18.9103,137500.0
2011-08-22 10:25:00,22.88,22.92,22.87,22.9,160200.0,18.9103,18.9434,18.9021,18.9269,160200.0
2011-08-22 10:30:00,22.9,22.95,22.9,22.92,106100.0,18.9269,18.9682,18.9269,18.9434,106100.0
2011-08-22 10:35:00,22.92,22.92,22.85,22.87,96400.0,18.9434,18.9434,18.8855,18.9021,96400.0
2011-08-22 10:40:00,22.87,22.87,22.84,22.84,30800.0,18.9021,18.9021,18.8773,18.8773,30800.0
2011-08-22 10:45:00,22.85,22.89,22.83,22.88,83100.0,18.8855,18.9186,18.869,18.9103,83100.0
2011-08-22 10:50:00,22.87,22.91,22.8,22.8,69300.0,18.9021,18.9351,18.8442,18.8442,69300.0
2011-08-22 10:55:00,22.79,22.81,22.75,22.75,224200.0,18.836,18.8525,18.8029,18.8029,224200.0
2011-08-22 11:00:00,22.75,22.79,22.74,22.77,476300.0,18.8029,18.836,18.7946,18.8194,476300.0
2011-08-22 11:05:00,22.77,22.78,22.73,22.77,353100.0,18.8194,18.8277,18.7864,18.8194,353100.0
2011-08-22 11:10:00,22.77,22.77,22.71,22.75,650200.0,18.8194,18.8194,18.7698,18.8029,650200.0
2011-08-22 11:15:00,22.75,22.77,22.7,22.71,544500.0,18.8029,18.8194,18.7616,18.7698,544500.0
2011-08-22 11:20:00,22.72,22.72,22.66,22.67,104100.0,18.7781,18.7781,18.7285,18.7368,104100.0
2011-08-22 11:25:00,22.67,22.7,22.66,22.7,165900.0,18.7368,18.7616,18.7285,18.7616,165900.0
2011-08-22 11:30:00,22.7,22.73,22.68,22.69,216000.0,18.7616,18.7864,18.745,18.7533,216000.0
2011-08-22 11:35:00,22.69,22.69,22.6,22.62,72000.0,18.7533,18.7533,18.6789,18.6954,72000.0
2011-08-22 11:40:00,22.62,22.62,22.55,22.56,217800.0,18.6954,18.6954,18.6376,18.6459,217800.0
2011-08-22 11:45:00,22.56,22.62,22.56,22.61,142400.0,18.6459,18.6954,18.6459,18.6872,142400.0
2011-08-22 11:50:00,22.61,22.61,22.57,22.58,1385300.0,18.6872,18.6872,18.6541,18.6624,1385300.0
2011-08-22 11:55:00,22.58,22.59,22.55,22.58,147500.0,18.6624,18.6707,18.6376,18.6624,147500.0
2011-08-22 12:00:00,22.58,22.62,22.57,22.61,120100.0,18.6624,18.6954,18.6541,18.6872,120100.0
2011-08-22 12:05:00,22.6,22.67,22.6,22.67,85000.0,18.6789,18.7368,18.6789,18.7368,85000.0
2011-08-22 12:10:00,22.67,22.69,22.66,22.69,47900.0,18.7368,18.7533,18.7285,18.7533,47900.0
2011-08-22 12:15:00,22.68,22.7,22.64,22.7,215600.0,18.745,18.7616,18.712,18.7616,215600.0
2011-08-22 12:20:00,22.71,22.75,22.69,22.69,72100.0,18.7698,18.8029,18.7533,18.7533,72100.0
2011-08-22 12:25:00,22.7,22.74,22.68,22.7,155000.0,18.7616,18.7946,18.745,18.7616,155000.0
2011-08-22 12:30:00,22.7,22.72,22.63,22.64,113300.0,18.7616,18.7781,18.7037,18.712,113300.0
2011-08-22 12:35:00,22.64,22.66,22.63,22.65,107300.0,18.712,18.7285,18.7037,18.7202,107300.0
2011-08-22 12:40:00,22.65,22.69,22.62,22.69,102000.0,18.7202,18.7533,18.6954,18.7533,102000.0
2011-08-22 12:45:00,22.68,22.77,22.68,22.77,36900.0,18.745,18.8194,18.745,18.8194,36900.0
2011-08-22 12:50:00,22.76,22.8,22.73,22.8,39600.0,18.8112,18.8442,18.7864,18.8442,39600.0
2011-08-22 12:55:00,22.81,22.83,22.8,22.82,157600.0,18.8525,18.869,18.8442,18.8607,157600.0
2011-08-22 13:00:00,22.82,22.85,22.79,22.85,180500.0,18.8607,18.8855,18.836,18.8855,180500.0
2011-08-22 13:05:00,22.84,22.86,22.83,22.84,144500.0,18.8773,18.8938,18.869,18.8773,144500.0
2011-08-22 13:10:00,22.83,22.83,22.79,22.8,13600.0,18.869,18.869,18.836,18.8442,13600.0
2011-08-22 13:15:00,22.8,22.82,22.79,22.81,39100.0,18.8442,18.8607,18.836,18.8525,39100.0
2011-08-22 13:20:00,22.82,22.85,22.81,22.82,59400.0,18.8607,18.8855,18.8525,18.8607,59400.0
2011-08-22 13:25:00,22.8,22.82,22.76,22.76,136600.0,18.8442,18.8607,18.8112,18.8112,136600.0
2011-08-22 13:30:00,22.77,22.79,22.71,22.72,237400.0,18.8194,18.836,18.7698,18.7781,237400.0
2011-08-22 13:35:00,22.71,22.71,22.69,22.71,72200.0,18.7698,18.7698,18.7533,18.7698,72200.0
2011-08-22 13:40:00,22.72,22.73,22.7,22.72,33000.0,18.7781,18.7864,18.7616,18.7781,33000.0
2011-08-22 13:45:00,22.71,22.71,22.67,22.68,26500.0,18.7698,18.7698,18.7368,18.745,26500.0
2011-08-22 13:50:00,22.68,22.7,22.63,22.65,101400.0,18.745,18.7616,18.7037,18.7202,101400.0
2011-08-22 13:55:00,22.65,22.72,22.64,22.72,81300.0,18.7202,18.7781,18.712,18.7781,81300.0
2011-08-22 14:00:00,22.72,22.74,22.69,22.69,417900.0,18.7781,18.7946,18.7533,18.7533,417900.0
2011-08-22 14:05:00,22.69,22.75,22.69,22.71,118900.0,18.7533,18.8029,18.7533,18.7698,118900.0
2011-08-22 14:10:00,22.72,22.75,22.71,22.74,361800.0,18.7781,18.8029,18.7698,18.7946,361800.0
2011-08-22 14:15:00,22.73,22.8,22.68,22.69,522400.0,18.7864,18.8442,18.745,18.7533,522400.0
2011-08-22 14:20:00,22.7,22.74,22.69,22.7,452800.0,18.7616,18.7946,18.7533,18.7616,452800.0
2011-08-22 14:25:00,22.71,22.73,22.67,22.7,206300.0,18.7698,18.7864,18.7368,18.7616,206300.0
2011-08-22 14:30:00,22.7,22.7,22.66,22.69,382800.0,18.7616,18.7616,18.7285,18.7533,382800.0
2011-08-22 14:35:00,22.69,22.72,22.67,22.67,353500.0,18.7533,18.7781,18.7368,18.7368,353500.0
2011-08-22 14:40:00,22.68,22.71,22.68,22.69,148200.0,18.745,18.7698,18.745,18.7533,148200.0
2011-08-22 14:45:00,22.7,22.71,22.68,22.69,459800.0,18.7616,18.7698,18.745,18.7533,459800.0
2011-08-22 14:50:00,22.69,22.7,22.64,22.64,423000.0,18.7533,18.7616,18.712,18.712,423000.0
2011-08-22 14:55:00,22.64,22.66,22.61,22.62,378800.0,18.712,18.7285,18.6872,18.6954,378800.0
2011-08-22 15:00:00,22.62,22.65,22.61,22.65,210400.0,18.6954,18.7202,18.6872,18.7202,210400.0
2011-08-22 15:05:00,22.64,22.69,22.64,22.65,501900.0,18.712,18.7533,18.712,18.7202,501900.0
2011-08-22 15:10:00,22.65,22.71,22.64,22.7,203900.0,18.7202,18.7698,18.712,18.7616,203900.0
2011-08-22 15:15:00,22.7,22.71,22.68,22.68,450600.0,18.7616,18.7698,18.745,18.745,450600.0
2011-08-22 15:20:00,22.68,22.74,22.67,22.73,228800.0,18.745,18.7946,18.7368,18.7864,228800.0
2011-08-22 15:25:00,22.72,22.74,22.7,22.73,389400.0,18.7781,18.7946,18.7616,18.7864,389400.0
2011-08-22 15:30:00,22.73,22.76,22.71,22.71,323300.0,18.7864,18.8112,18.7698,18.7698,323300.0
2011-08-22 15:35:00,22.71,22.73,22.69,22.7,69300.0,18.7698,18.7864,18.7533,18.7616,69300.0
2011-08-22 15:40:00,22.7,22.73,22.67,22.73,205700.0,18.7616,18.7864,18.7368,18.7864,205700.0
2011-08-22 15:45:00,22.73,22.75,22.65,22.65,425300.0,18.7864,18.8029,18.7202,18.7202,425300.0
2011-08-22 15:50:00,22.66,22.67,22.58,22.61,1151800.0,18.7285,18.7368,18.6624,18.6872,1151800.0
2011-08-22 15:55:00,22.61,22.65,22.58,22.64,1635400.0,18.6872,18.7202,18.6624,18.712,1635400.0
2011-08-23 09:30:00,22.8,22.85,22.73,22.76,176400.0,18.8442,18.8855,18.7864,18.8112,176400.0
2011-08-23 09:35:00,22.76,22.84,22.72,22.76,625800.0,18.8112,18.8773,18.7781,18.8112,625800.0
2011-08-23 09:40:00,22.74,22.84,22.72,22.78,613600.0,18.7946,18.8773,18.7781,18.8277,613600.0
2011-08-23 09:45:00,22.77,22.9,22.75,22.9,238900.0,18.8194,18.9269,18.8029,18.9269,238900.0
2011-08-23 09:50:00,22.89,22.91,22.84,22.89,355100.0,18.9186,18.9351,18.8773,18.9186,355100.0
2011-08-23 09:55:00,22.89,22.95,22.88,22.88,295800.0,18.9186,18.9682,18.9103,18.9103,295800.0
2011-08-23 10:00:00,22.88,23.0,22.87,22.96,907700.0,18.9103,19.0095,18.9021,18.9765,907700.0
2011-08-23 10:05:00,22.96,23.06,22.94,23.05,568300.0,18.9765,19.0591,18.9599,19.0508,568300.0
2011-08-23 10:10:00,23.06,23.09,23.01,23.02,123000.0,19.0591,19.0839,19.0178,19.0261,123000.0
2011-08-23 10:15:00,23.03,23.03,22.99,23.0,99300.0,19.0343,19.0343,19.0013,19.0095,99300.0
2011-08-23 10:20:00,22.99,23.02,22.97,23.0,118100.0,19.0013,19.0261,18.9847,19.0095,118100.0
2011-08-23 10:25:00,23.01,23.05,23.01,23.04,130900.0,19.0178,19.0508,19.0178,19.0426,130900.0
2011-08-23 10:30:00,23.04,23.05,23.02,23.02,95700.0,19.0426,19.0508,19.0261,19.0261,95700.0
2011-08-23 10:35:00,23.02,23.07,23.01,23.07,73200.0,19.0261,19.0674,19.0178,19.0674,73200.0
2011-08-23 10:40:00,23.08,23.11,23.07,23.08,79500.0,19.0756,19.1004,19.0674,19.0756,79500.0
2011-08-23 10:45:00,23.08,23.1,23.07,23.09,106600.0,19.0756,19.0922,19.0674,19.0839,106600.0
2011-08-23 10:50:00,23.08,23.1,23.04,23.04,151200.0,19.0756,19.0922,19.0426,19.0426,151200.0
2011-08-23 10:55:00,23.04,23.05,22.99,22.99,131800.0,19.0426,19.0508,19.0013,19.0013,131800.0
2011-08-23 11:00:00,22.99,23.01,22.98,22.98,92100.0,19.0013,19.0178,18.993,18.993,92100.0
2011-08-23 11:05:00,22.98,22.99,22.95,22.98,93800.0,18.993,19.0013,18.9682,18.993,93800.0
2011-08-23 11:10:00,22.98,23.01,22.95,23.01,86000.0,18.993,19.0178,18.9682,19.0178,86000.0
2011-08-23 11:15:00,23.01,23.05,23.0,23.02,59000.0,19.0178,19.0508,19.0095,19.0261,59000.0
2011-08-23 11:20:00,23.01,23.02,22.98,22.99,196600.0,19.0178,19.0261,18.993,19.0013,196600.0
2011-08-23 11:25:00,22.99,23.05,22.98,23.04,431900.0,19.0013,19.0508,18.993,19.0426,431900.0
2011-08-23 11:30:00,23.04,23.07,23.03,23.03,58900.0,19.0426,19.0674,19.0343,19.0343,58900.0
2011-08-23 11:35:00,23.03,23.1,23.03,23.1,219600.0,19.0343,19.0922,19.0343,19.0922,219600.0
2011-08-23 11:40:00,23.1,23.13,23.08,23.12,941500.0,19.0922,19.117,19.0756,19.1087,941500.0
2011-08-23 11:45:00,23.13,23.16,23.13,23.15,734000.0,19.117,19.1418,19.117,19.1335,734000.0
2011-08-23 11:50:00,23.16,23.18,23.15,23.17,86800.0,19.1418,19.1583,19.1335,19.15,86800.0
2011-08-23 11:55:00,23.17,23.23,23.17,23.21,117900.0,19.15,19.1996,19.15,19.1831,117900.0
2011-08-23 12:00:00,23.22,23.23,23.16,23.16,36800.0,19.1914,19.1996,19.1418,19.1418,36800.0
2011-08-23 12:05:00,23.17,23.19,23.15,23.19,82400.0,19.15,19.1666,19.1335,19.1666,82400.0
2011-08-23 12:10:00,23.19,23.2,23.16,23.16,18800.0,19.1666,19.1748,19.1418,19.1418,18800.0
2011-08-23 12:15:00,23.17,23.18,23.15,23.15,122100.0,19.15,19.1583,19.1335,19.1335,122100.0
2011-08-23 12:20:00,23.15,23.18,23.15,23.17,79700.0,19.1335,19.1583,19.1335,19.15,79700.0
2011-08-23 12:25:00,23.16,23.18,23.15,23.16,17300.0,19.1418,19.1583,19.1335,19.1418,17300.0
2011-08-23 12:30:00,23.16,23.21,23.16,23.18,42800.0,19.1418,19.1831,19.1418,19.1583,42800.0
2011-08-23 12:35:00,23.18,23.21,23.18,23.21,20200.0,19.1583,19.1831,19.1583,19.1831,20200.0
2011-08-23 12:40:00,23.21,23.26,23.2,23.26,177500.0,19.1831,19.2244,19.1748,19.2244,177500.0
2011-08-23 12:45:00,23.25,23.25,23.21,23.21,138300.0,19.2161,19.2161,19.1831,19.1831,138300.0
2011-08-23 12:50:00,23.22,23.29,23.21,23.28,111500.0,19.1914,19.2492,19.1831,19.2409,111500.0
2011-08-23 12:55:00,23.29,23.3,23.26,23.26,19100.0,19.2492,19.2575,19.2244,19.2244,19100.0
2011-08-23 13:00:00,23.27,23.3,23.27,23.29,152000.0,19.2327,19.2575,19.2327,19.2492,152000.0
2011-08-23 13:05:00,23.28,23.31,23.26,23.26,92200.0,19.2409,19.2657,19.2244,19.2244,92200.0
2011-08-23 13:10:00,23.25,23.26,23.21,23.24,135100.0,19.2161,19.2244,19.1831,19.2079,135100.0
2011-08-23 13:15:00,23.25,23.25,23.23,23.23,53400.0,19.2161,19.2161,19.1996,19.1996,53400.0
2011-08-23 13:20:00,23.23,23.25,23.21,23.21,74800.0,19.1996,19.2161,19.1831,19.1831,74800.0
2011-08-23 13:25:00,23.2,23.22,23.2,23.21,27500.0,19.1748,19.1914,19.1748,19.1831,27500.0
2011-08-23 13:30:00,23.21,23.23,23.18,23.18,35500.0,19.1831,19.1996,19.1583,19.1583,35500.0
2011-08-23 13:35:00,23.18,23.19,23.17,23.19,178200.0,19.1583,19.1666,19.15,19.1666,178200.0
2011-08-23 13:40:00,23.19,23.2,23.16,23.18,90300.0,19.1666,19.1748,19.1418,19.1583,90300.0
2011-08-23 13:45:00,23.19,23.23,23.19,23.22,111700.0,19.1666,19.1996,19.1666,19.1914,111700.0
2011-08-23 13:50:00,23.23,23.23,23.07,23.14,356300.0,19.1996,19.1996,19.0674,19.1252,356300.0
2011-08-23 13:55:00,23.14,23.17,23.09,23.15,211900.0,19.1252,19.15,19.0839,19.1335,211900.0
2011-08-23 14:00:00,23.15,23.18,23.11,23.18,127700.0,19.1335,19.1583,19.1004,19.1583,127700.0
2011-08-23 14:05:00,23.18,23.2,23.14,23.16,119800.0,19.1583,19.1748,19.1252,19.1418,119800.0
2011-08-23 14:10:00,23.16,23.18,23.09,23.11,59500.0,19.1418,19.1583,19.0839,19.1004,59500.0
2011-08-23 14:15:00,23.12,23.17,23.11,23.16,101600.0,19.1087,19.15,19.1004,19.1418,101600.0
2011-08-23 14:20:00,23.16,23.16,23.09,23.12,280700.0,19.1418,19.1418,19.0839,19.1087,280700.0
2011-08-23 14:25:00,23.13,23.22,23.13,23.21,238400.0,19.117,19.1914,19.117,19.1831,238400.0
2011-08-23 14:30:00,23.22,23.27,23.2,23.25,308200.0,19.1914,19.2327,19.1748,19.2161,308200.0
2011-08-23 14:35:00,23.25,23.27,23.22,23.25,321200.0,19.2161,19.2327,19.1914,19.2161,321200.0
2011-08-23 14:40:00,23.25,23.25,23.22,23.25,88900.0,19.2161,19.2161,19.1914,19.2161,88900.0
2011-08-23 14:45:00,23.26,23.3,23.25,23.29,128100.0,19.2244,19.2575,19.2161,19.2492,128100.0
2011-08-23 14:50:00,23.3,23.31,23.28,23.29,51900.0,19.2575,19.2657,19.2409,19.2492,51900.0
2011-08-23 14:55:00,23.29,23.3,23.26,23.29,162300.0,19.2492,19.2575,19.2244,19.2492,162300.0
2011-08-23 15:00:00,23.29,23.4,23.29,23.38,498700.0,19.2492,19.3401,19.2492,19.3236,498700.0
2011-08-23 15:05:00,23.39,23.44,23.36,23.44,139300.0,19.3319,19.3732,19.3071,19.3732,139300.0
2011-08-23 15:10:00,23.44,23.47,23.42,23.45,113300.0,19.3732,19.398,19.3567,19.3814,113300.0
2011-08-23 15:15:00,23.45,23.45,23.4,23.42,282400.0,19.3814,19.3814,19.3401,19.3567,282400.0
2011-08-23 15:20:00,23.42,23.45,23.42,23.44,190600.0,19.3567,19.3814,19.3567,19.3732,190600.0
2011-08-23 15:25:00,23.43,23.46,23.37,23.38,114600.0,19.3649,19.3897,19.3153,19.3236,114600.0
2011-08-23 15:30:00,23.38,23.4,23.35,23.38,115600.0,19.3236,19.3401,19.2988,19.3236,115600.0
2011-08-23 15:35:00,23.37,23.43,23.37,23.42,229900.0,19.3153,19.3649,19.3153,19.3567,229900.0
2011-08-23 15:40:00,23.43,23.45,23.39,23.43,496300.0,19.3649,19.3814,19.3319,19.3649,496300.0
2011-08-23 15:45:00,23.43,23.46,23.41,23.44,784200.0,19.3649,19.3897,19.3484,19.3732,784200.0
2011-08-23 15:50:00,23.44,23.45,23.39,23.42,1303000.0,19.3732,19.3814,19.3319,19.3567,1303000.0
2011-08-23 15:55:00,23.42,23.49,23.41,23.48,1502200.0,19.3567,19.4145,19.3484,19.4062,1502200.0
2011-08-24 09:30:00,23.45,23.5,23.35,23.47,162700.0,19.3814,19.4228,19.2988,19.398,162700.0
2011-08-24 09:35:00,23.47,23.49,23.4,23.4,178800.0,19.398,19.4145,19.3401,19.3401,178800.0
2011-08-24 09:40:00,23.41,23.52,23.41,23.51,166600.0,19.3484,19.4393,19.3484,19.431,166600.0
2011-08-24 09:45:00,23.52,23.55,23.5,23.53,180300.0,19.4393,19.4641,19.4228,19.4476,180300.0
2011-08-24 09:50:00,23.53,23.6,23.51,23.6,136400.0,19.4476,19.5054,19.431,19.5054,136400.0
2011-08-24 09:55:00,23.59,23.66,23.59,23.66,190900.0,19.4972,19.555,19.4972,19.555,190900.0
2011-08-24 10:00:00,23.65,23.71,23.62,23.69,323400.0,19.5467,19.5963,19.522,19.5798,323400.0
2011-08-24 10:05:00,23.69,23.71,23.67,23.67,363900.0,19.5798,19.5963,19.5633,19.5633,363900.0
2011-08-24 10:10:00,23.68,23.7,23.63,23.63,334800.0,19.5715,19.5881,19.5302,19.5302,334800.0
2011-08-24 10:15:00,23.63,23.64,23.59,23.63,225600.0,19.5302,19.5385,19.4972,19.5302,225600.0
2011-08-24 10:20:00,23.62,23.62,23.56,23.6,128500.0,19.522,19.522,19.4724,19.5054,128500.0
2011-08-24 10:25:00,23.59,23.6,23.56,23.56,71800.0,19.4972,19.5054,19.4724,19.4724,71800.0
2011-08-24 10:30:00,23.57,23.59,23.49,23.49,494000.0,19.4806,19.4972,19.4145,19.4145,494000.0
2011-08-24 10:35:00,23.5,23.55,23.49,23.54,159000.0,19.4228,19.4641,19.4145,19.4558,159000.0
2011-08-24 10:40:00,23.54,23.58,23.52,23.56,124200.0,19.4558,19.4889,19.4393,19.4724,124200.0
2011-08-24 10:45:00,23.56,23.56,23.47,23.47,171500.0,19.4724,19.4724,19.398,19.398,171500.0
2011-08-24 10:50:00,23.48,23.52,23.46,23.48,66700.0,19.4062,19.4393,19.3897,19.4062,66700.0
2011-08-24 10:55:00,23.48,23.48,23.41,23.41,115100.0,19.4062,19.4062,19.3484,19.3484,115100.0
2011-08-24 11:00:00,23.42,23.42,23.37,23.4,248800.0,19.3567,19.3567,19.3153,19.3401,248800.0
2011-08-24 11:05:00,23.4,23.44,23.39,23.44,120200.0,19.3401,19.3732,19.3319,19.3732,120200.0
2011-08-24 11:10:00,23.45,23.46,23.43,23.46,68000.0,19.3814,19.3897,19.3649,19.3897,68000.0
2011-08-24 11:15:00,23.46,23.46,23.39,23.41,45400.0,19.3897,19.3897,19.3319,19.3484,45400.0
2011-08-24 11:20:00,23.42,23.48,23.39,23.47,277300.0,19.3567,19.4062,19.3319,19.398,277300.0
2011-08-24 11:25:00,23.47,23.5,23.46,23.46,182400.0,19.398,19.4228,19.3897,19.3897,182400.0
2011-08-24 11:30:00,23.47,23.47,23.41,23.44,273300.0,19.398,19.398,19.3484,19.3732,273300.0
2011-08-24 11:35:00,23.44,23.49,23.44,23.49,134200.0,19.3732,19.4145,19.3732,19.4145,134200.0
2011-08-24 11:40:00,23.48,23.49,23.42,23.42,394800.0,19.4062,19.4145,19.3567,19.3567,394800.0
2011-08-24 11:45:00,23.43,23.43,23.37,23.41,299500.0,19.3649,19.3649,19.3153,19.3484,299500.0
2011-08-24 11:50:00,23.42,23.44,23.4,23.43,230800.0,19.3567,19.3732,19.3401,19.3649,230800.0
2011-08-24 11:55:00,23.43,23.44,23.38,23.39,210700.0,19.3649,19.3732,19.3236,19.3319,210700.0
2011-08-24 12:00:00,23.38,23.38,23.31,23.33,271500.0,19.3236,19.3236,19.2657,19.2823,271500.0
2011-08-24 12:05:00,23.32,23.35,23.31,23.32,113600.0,19.274,19.2988,19.2657,19.274,113600.0
2011-08-24 12:10:00,23.32,23.34,23.28,23.32,111200.0,19.274,19.2905,19.2409,19.274,111200.0
2011-08-24 12:15:00,23.32,23.35,23.31,23.31,356000.0,19.274,19.2988,19.2657,19.2657,356000.0
2011-08-24 12:20:00,23.31,23.36,23.31,23.36,77800.0,19.2657,19.3071,19.2657,19.3071,77800.0
2011-08-24 12:25:00,23.36,23.36,23.33,23.34,92100.0,19.3071,19.3071,19.2823,19.2905,92100.0
2011-08-24 12:30:00,23.34,23.36,23.32,23.35,103600.0,19.2905,19.3071,19.274,19.2988,103600.0
2011-08-24 12:35:00,23.36,23.38,23.34,23.37,87400.0,19.3071,19.3236,19.2905,19.3153,87400.0
2011-08-24 12:40:00,23.37,23.39,23.34,23.39,122300.0,19.3153,19.3319,19.2905,19.3319,122300.0
2011-08-24 12:45:00,23.38,23.39,23.34,23.36,67300.0,19.3236,19.3319,19.2905,19.3071,67300.0
2011-08-24 12:50:00,23.37,23.41,23.37,23.4,111900.0,19.3153,19.3484,19.3153,19.3401,111900.0
2011-08-24 12:55:00,23.4,23.46,23.39,23.46,193400.0,19.3401,19.3897,19.3319,19.3897,193400.0
2011-08-24 13:00:00,23.45,23.49,23.42,23.46,182900.0,19.3814,19.4145,19.3567,19.3897,182900.0
2011-08-24 13:05:00,23.47,23.48,23.44,23.44,135400.0,19.398,19.4062,19.3732,19.3732,135400.0
2011-08-24 13:10:00,23.44,23.47,23.43,23.46,182500.0,19.3732,19.398,19.3649,19.3897,182500.0
2011-08-24 13:15:00,23.47,23.51,23.46,23.5,312800.0,19.398,19.431,19.3897,19.4228,312800.0
2011-08-24 13:20:00,23.49,23.56,23.49,23.54,275700.0,19.4145,19.4724,19.4145,19.4558,275700.0
2011-08-24 13:25:00,23.54,23.54,23.5,23.52,108700.0,19.4558,19.4558,19.4228,19.4393,108700.0
2011-08-24 13:30:00,23.53,23.53,23.48,23.49,165200.0,19.4476,19.4476,19.4062,19.4145,165200.0
2011-08-24 13:35:00,23.49,23.53,23.48,23.49,227000.0,19.4145,19.4476,19.4062,19.4145,227000.0
2011-08-24 13:40:00,23.49,23.49,23.45,23.46,250900.0,19.4145,19.4145,19.3814,19.3897,250900.0
2011-08-24 13:45:00,23.47,23.48,23.43,23.47,229200.0,19.398,19.4062,19.3649,19.398,229200.0
2011-08-24 13:50:00,23.47,23.48,23.44,23.46,78800.0,19.398,19.4062,19.3732,19.3897,78800.0
2011-08-24 13:55:00,23.47,23.53,23.46,23.53,120500.0,19.398,19.4476,19.3897,19.4476,120500.0
2011-08-24 14:00:00,23.52,23.53,23.48,23.51,162200.0,19.4393,19.4476,19.4062,19.431,162200.0
2011-08-24 14:05:00,23.5,23.53,23.48,23.52,179200.0,19.4228,19.4476,19.4062,19.4393,179200.0
2011-08-24 14:10:00,23.53,23.55,23.51,23.54,190100.0,19.4476,19.4641,19.431,19.4558,190100.0
2011-08-24 14:15:00,23.53,23.53,23.47,23.49,227700.0,19.4476,19.4476,19.398,19.4145,227700.0
2011-08-24 14:20:00,23.49,23.49,23.45,23.48,181100.0,19.4145,19.4145,19.3814,19.4062,181100.0
2011-08-24 14:25:00,23.48,23.5,23.45,23.49,137500.0,19.4062,19.4228,19.3814,19.4145,137500.0
2011-08-24 14:30:00,23.49,23.51,23.48,23.51,219800.0,19.4145,19.431,19.4062,19.431,219800.0
2011-08-24 14:35:00,23.52,23.52,23.48,23.51,177800.0,19.4393,19.4393,19.4062,19.431,177800.0
2011-08-24 14:40:00,23.51,23.54,23.51,23.52,395700.0,19.431,19.4558,19.431,19.4393,395700.0
2011-08-24 14:45:00,23.53,23.54,23.5,23.52,217300.0,19.4476,19.4558,19.4228,19.4393,217300.0
2011-08-24 14:50:00,23.51,23.55,23.5,23.55,230600.0,19.431,19.4641,19.4228,19.4641,230600.0
2011-08-24 14:55:00,23.55,23.57,23.53,23.56,567900.0,19.4641,19.4806,19.4476,19.4724,567900.0
2011-08-24 15:00:00,23.57,23.58,23.54,23.57,292500.0,19.4806,19.4889,19.4558,19.4806,292500.0
2011-08-24 15:05:00,23.58,23.59,23.55,23.55,294900.0,19.4889,19.4972,19.4641,19.4641,294900.0
2011-08-24 15:10:00,23.55,23.61,23.55,23.61,236400.0,19.4641,19.5137,19.4641,19.5137,236400.0
2011-08-24 15:15:00,23.61,23.65,23.6,23.64,649200.0,19.5137,19.5467,19.5054,19.5385,649200.0
2011-08-24 15:20:00,23.64,23.68,23.62,23.66,320700.0,19.5385,19.5715,19.522,19.555,320700.0
2011-08-24 15:25:00,23.66,23.67,23.64,23.65,307200.0,19.555,19.5633,19.5385,19.5467,307200.0
2011-08-24 15:30:00,23.65,23.71,23.65,23.71,567200.0,19.5467,19.5963,19.5467,19.5963,567200.0
2011-08-24 15:35:00,23.7,23.73,23.68,23.69,490000.0,19.5881,19.6129,19.5715,19.5798,490000.0
2011-08-24 15:40:00,23.69,23.74,23.68,23.73,504300.0,19.5798,19.6211,19.5715,19.6129,504300.0
2011-08-24 15:45:00,23.73,23.73,23.67,23.69,776000.0,19.6129,19.6129,19.5633,19.5798,776000.0
2011-08-24 15:50:00,23.69,23.71,23.67,23.7,887200.0,19.5798,19.5963,19.5633,19.5881,887200.0
2011-08-24 15:55:00,23.7,23.71,23.67,23.7,1760300.0,19.5881,19.5963,19.5633,19.5881,1760300.0
2011-08-25 09:30:00,23.68,23.77,23.64,23.76,413800.0,19.5715,19.6459,19.5385,19.6377,413800.0
2011-08-25 09:35:00,23.76,23.76,23.69,23.69,408500.0,19.6377,19.6377,19.5798,19.5798,408500.0
2011-08-25 09:40:00,23.69,23.73,23.65,23.73,294300.0,19.5798,19.6129,19.5467,19.6129,294300.0
2011-08-25 09:45:00,23.73,23.79,23.71,23.74,262500.0,19.6129,19.6625,19.5963,19.6211,262500.0
2011-08-25 09:50:00,23.73,23.75,23.63,23.66,464700.0,19.6129,19.6294,19.5302,19.555,464700.0
2011-08-25 09:55:00,23.66,23.69,23.63,23.68,412300.0,19.555,19.5798,19.5302,19.5715,412300.0
2011-08-25 10:00:00,23.68,23.68,23.57,23.61,527800.0,19.5715,19.5715,19.4806,19.5137,527800.0
2011-08-25 10:05:00,23.61,23.68,23.58,23.68,329700.0,19.5137,19.5715,19.4889,19.5715,329700.0
2011-08-25 10:10:00,23.68,23.69,23.61,23.68,238500.0,19.5715,19.5798,19.5137,19.5715,238500.0
2011-08-25 10:15:00,23.68,23.7,23.6,23.62,969600.0,19.5715,19.5881,19.5054,19.522,969600.0
2011-08-25 10:20:00,23.61,23.62,23.49,23.54,485800.0,19.5137,19.522,19.4145,19.4558,485800.0
2011-08-25 10:25:00,23.54,23.56,23.47,23.55,534700.0,19.4558,19.4724,19.398,19.4641,534700.0
2011-08-25 10:30:00,23.54,23.58,23.49,23.53,300000.0,19.4558,19.4889,19.4145,19.4476,300000.0
2011-08-25 10:35:00,23.53,23.54,23.45,23.48,271100.0,19.4476,19.4558,19.3814,19.4062,271100.0
2011-08-25 10:40:00,23.47,23.5,23.44,23.45,184900.0,19.398,19.4228,19.3732,19.3814,184900.0
2011-08-25 10:45:00,23.45,23.46,23.38,23.4,289400.0,19.3814,19.3897,19.3236,19.3401,289400.0
2011-08-25 10:50:00,23.4,23.46,23.38,23.4,444200.0,19.3401,19.3897,19.3236,19.3401,444200.0
2011-08-25 10:55:00,23.4,23.42,23.39,23.41,510900.0,19.3401,19.3567,19.3319,19.3484,510900.0
2011-08-25 11:00:00,23.41,23.47,23.41,23.46,219000.0,19.3484,19.398,19.3484,19.3897,219000.0
2011-08-25 11:05:00,23.46,23.46,23.4,23.4,252700.0,19.3897,19.3897,19.3401,19.3401,252700.0
2011-08-25 11:10:00,23.39,23.45,23.38,23.43,576900.0,19.3319,19.3814,19.3236,19.3649,576900.0
2011-08-25 11:15:00,23.44,23.52,23.43,23.49,306600.0,19.3732,19.4393,19.3649,19.4145,306600.0
2011-08-25 11:20:00,23.5,23.54,23.49,23.53,122200.0,19.4228,19.4558,19.4145,19.4476,122200.0
2011-08-25 11:25:00,23.54,23.55,23.49,23.5,265800.0,19.4558,19.4641,19.4145,19.4228,265800.0
2011-08-25 11:30:00,23.52,23.53,23.49,23.51,205000.0,19.4393,19.4476,19.4145,19.431,205000.0
2011-08-25 11:35:00,23.52,23.53,23.44,23.46,169800.0,19.4393,19.4476,19.3732,19.3897,169800.0
2011-08-25 11:40:00,23.45,23.47,23.44,23.45,130500.0,19.3814,19.398,19.3732,19.3814,130500.0
2011-08-25 11:45:00,23.45,23.47,23.43,23.47,147800.0,19.3814,19.398,19.3649,19.398,147800.0
2011-08-25 11:50:00,23.47,23.49,23.47,23.47,85900.0,19.398,19.4145,19.398,19.398,85900.0
2011-08-25 11:55:00,23.47,23.51,23.47,23.51,63200.0,19.398,19.431,19.398,19.431,63200.0
2011-08-25 12:00:00,23.51,23.53,23.5,23.5,102100.0,19.431,19.4476,19.4228,19.4228,102100.0
2011-08-25 12:05:00,23.49,23.5,23.46,23.46,125100.0,19.4145,19.4228,19.3897,19.3897,125100.0
2011-08-25 12:10:00,23.47,23.48,23.46,23.47,118400.0,19.398,19.4062,19.3897,19.398,118400.0
2011-08-25 12:15:00,23.47,23.47,23.42,23.42,74000.0,19.398,19.398,19.3567,19.3567,74000.0
2011-08-25 12:20:00,23.42,23.43,23.39,23.41,63100.0,19.3567,19.3649,19.3319,19.3484,63100.0
2011-08-25 12:25:00,23.41,23.43,23.41,23.43,65000.0,19.3484,19.3649,19.3484,19.3649,65000.0
2011-08-25 12:30:00,23.43,23.43,23.38,23.38,168200.0,19.3649,19.3649,19.3236,19.3236,168200.0
2011-08-25 12:35:00,23.38,23.39,23.35,23.38,81200.0,19.3236,19.3319,19.2988,19.3236,81200.0
2011-08-25 12:40:00,23.39,23.39,23.33,23.34,84100.0,19.3319,19.3319,19.2823,19.2905,84100.0
2011-08-25 12:45:00,23.33,23.34,23.3,23.32,100300.0,19.2823,19.2905,19.2575,19.274,100300.0
2011-08-25 12:50:00,23.32,23.33,23.29,23.33,168700.0,19.274,19.2823,19.2492,19.2823,168700.0
2011-08-25 12:55:00,23.32,23.36,23.32,23.35,64300.0,19.274,19.3071,19.274,19.2988,64300.0
2011-08-25 13:00:00,23.36,23.39,23.36,23.37,101900.0,19.3071,19.3319,19.3071,19.3153,101900.0
2011-08-25 13:05:00,23.38,23.41,23.34,23.34,126800.0,19.3236,19.3484,19.2905,19.2905,126800.0
2011-08-25 13:10:00,23.34,23.38,23.34,23.37,126900.0,19.2905,19.3236,19.2905,19.3153,126900.0
2011-08-25 13:15:00,23.36,23.38,23.35,23.38,101800.0,19.3071,19.3236,19.2988,19.3236,101800.0
2011-08-25 13:20:00,23.38,23.44,23.38,23.41,126200.0,19.3236,19.3732,19.3236,19.3484,126200.0
2011-08-25 13:25:00,23.42,23.43,23.38,23.43,85100.0,19.3567,19.3649,19.3236,19.3649,85100.0
2011-08-25 13:30:00,23.43,23.44,23.4,23.42,359800.0,19.3649,19.3732,19.3401,19.3567,359800.0
2011-08-25 13:35:00,23.43,23.45,23.4,23.45,154600.0,19.3649,19.3814,19.3401,19.3814,154600.0
2011-08-25 13:40:00,23.45,23.45,23.43,23.43,70700.0,19.3814,19.3814,19.3649,19.3649,70700.0
2011-08-25 13:45:00,23.43,23.44,23.37,23.37,184500.0,19.3649,19.3732,19.3153,19.3153,184500.0
2011-08-25 13:50:00,23.38,23.42,23.38,23.39,52300.0,19.3236,19.3567,19.3236,19.3319,52300.0
2011-08-25 13:55:00,23.39,23.45,23.39,23.45,85000.0,19.3319,19.3814,19.3319,19.3814,85000.0
2011-08-25 14:00:00,23.45,23.45,23.41,23.44,114900.0,19.3814,19.3814,19.3484,19.3732,114900.0
2011-08-25 14:05:00,23.43,23.44,23.39,23.4,110600.0,19.3649,19.3732,19.3319,19.3401,110600.0
2011-08-25 14:10:00,23.4,23.42,23.38,23.39,96800.0,19.3401,19.3567,19.3236,19.3319,96800.0
2011-08-25 14:15:00,23.39,23.47,23.39,23.47,329800.0,19.3319,19.398,19.3319,19.398,329800.0
2011-08-25 14:20:00,23.47,23.47,23.4,23.42,326700.0,19.398,19.398,19.3401,19.3567,326700.0
2011-08-25 14:25:00,23.42,23.43,23.38,23.42,199600.0,19.3567,19.3649,19.3236,19.3567,199600.0
2011-08-25 14:30:00,23.42,23.44,23.41,23.44,49200.0,19.3567,19.3732,19.3484,19.3732,49200.0
2011-08-25 14:35:00,23.44,23.47,23.43,23.45,141400.0,19.3732,19.398,19.3649,19.3814,141400.0
2011-08-25 14:40:00,23.45,23.45,23.42,23.44,78300.0,19.3814,19.3814,19.3567,19.3732,78300.0
2011-08-25 14:45:00,23.43,23.46,23.39,23.39,110300.0,19.3649,19.3897,19.3319,19.3319,110300.0
2011-08-25 14:50:00,23.4,23.4,23.36,23.38,196600.0,19.3401,19.3401,19.3071,19.3236,196600.0
2011-08-25 14:55:00,23.37,23.37,23.34,23.34,233100.0,19.3153,19.3153,19.2905,19.2905,233100.0
2011-08-25 15:00:00,23.33,23.34,23.3,23.32,125700.0,19.2823,19.2905,19.2575,19.274,125700.0
2011-08-25 15:05:00,23.32,23.37,23.32,23.36,99600.0,19.274,19.3153,19.274,19.3071,99600.0
2011-08-25 15:10:00,23.36,23.37,23.33,23.36,326800.0,19.3071,19.3153,19.2823,19.3071,326800.0
2011-08-25 15:15:00,23.35,23.43,23.35,23.43,557600.0,19.2988,19.3649,19.2988,19.3649,557600.0
2011-08-25 15:20:00,23.44,23.46,23.43,23.43,174700.0,19.3732,19.3897,19.3649,19.3649,174700.0
2011-08-25 15:25:00,23.43,23.43,23.38,23.38,208100.0,19.3649,19.3649,19.3236,19.3236,208100.0
2011-08-25 15:30:00,23.37,23.39,23.34,23.34,409600.0,19.3153,19.3319,19.2905,19.2905,409600.0
2011-08-25 15:35:00,23.34,23.35,23.31,23.33,164700.0,19.2905,19.2988,19.2657,19.2823,164700.0
2011-08-25 15:40:00,23.33,23.33,23.27,23.27,285900.0,19.2823,19.2823,19.2327,19.2327,285900.0
2011-08-25 15:45:00,23.27,23.36,23.26,23.36,685700.0,19.2327,19.3071,19.2244,19.3071,685700.0
2011-08-25 15:50:00,23.36,23.37,23.3,23.34,656700.0,19.3071,19.3153,19.2575,19.2905,656700.0
2011-08-25 15:55:00,23.34,23.37,23.32,23.33,1114300.0,19.2905,19.3153,19.274,19.2823,1114300.0
2011-08-26 09:30:00,23.25,23.31,23.24,23.3,267900.0,19.2161,19.2657,19.2079,19.2575,267900.0
2011-08-26 09:35:00,23.31,23.33,23.23,23.23,300000.0,19.2657,19.2823,19.1996,19.1996,300000.0
2011-08-26 09:40:00,23.22,23.26,23.2,23.22,456900.0,19.1914,19.2244,19.1748,19.1914,456900.0
2011-08-26 09:45:00,23.22,23.24,23.16,23.23,622400.0,19.1914,19.2079,19.1418,19.1996,622400.0
2011-08-26 09:50:00,23.23,23.26,23.18,23.2,1000800.0,19.1996,19.2244,19.1583,19.1748,1000800.0
2011-08-26 09:55:00,23.2,23.27,23.2,23.26,634900.0,19.1748,19.2327,19.1748,19.2244,634900.0
2011-08-26 10:00:00,23.27,23.27,23.09,23.14,1748000.0,19.2327,19.2327,19.0839,19.1252,1748000.0
2011-08-26 10:05:00,23.14,23.14,23.0,23.1,1710900.0,19.1252,19.1252,19.0095,19.0922,1710900.0
2011-08-26 10:10:00,23.09,23.15,23.05,23.11,1172700.0,19.0839,19.1335,19.0508,19.1004,1172700.0
2011-08-26 10:15:00,23.11,23.24,23.11,23.23,1691900.0,19.1004,19.2079,19.1004,19.1996,1691900.0
2011-08-26 10:20:00,23.22,23.37,23.21,23.36,601400.0,19.1914,19.3153,19.1831,19.3071,601400.0
2011-08-26 10:25:00,23.37,23.5,23.37,23.41,639600.0,19.3153,19.4228,19.3153,19.3484,639600.0
2011-08-26 10:30:00,23.4,23.43,23.34,23.35,460200.0,19.3401,19.3649,19.2905,19.2988,460200.0
2011-08-26 10:35:00,23.35,23.41,23.32,23.38,305100.0,19.2988,19.3484,19.274,19.3236,305100.0
2011-08-26 10:40:00,23.38,23.49,23.36,23.49,795300.0,19.3236,19.4145,19.3071,19.4145,795300.0
2011-08-26 10:45:00,23.49,23.65,23.49,23.62,888500.0,19.4145,19.5467,19.4145,19.522,888500.0
2011-08-26 10:50:00,23.61,23.64,23.56,23.56,528500.0,19.5137,19.5385,19.4724,19.4724,528500.0
2011-08-26 10:55:00,23.57,23.59,23.5,23.51,282100.0,19.4806,19.4972,19.4228,19.431,282100.0
2011-08-26 11:00:00,23.51,23.58,23.47,23.57,381900.0,19.431,19.4889,19.398,19.4806,381900.0
2011-08-26 11:05:00,23.58,23.64,23.36,23.62,237700.0,19.4889,19.5385,19.3071,19.522,237700.0
2011-08-26 11:10:00,23.62,23.71,23.61,23.7,65500.0,19.522,19.5963,19.5137,19.5881,65500.0
2011-08-26 11:15:00,23.7,23.76,23.67,23.68,194800.0,19.5881,19.6377,19.5633,19.5715,194800.0
2011-08-26 11:20:00,23.68,23.7,23.65,23.65,129500.0,19.5715,19.5881,19.5467,19.5467,129500.0
2011-08-26 11:25:00,23.65,23.68,23.61,23.63,233800.0,19.5467,19.5715,19.5137,19.5302,233800.0
2011-08-26 11:30:00,23.64,23.67,23.63,23.67,241700.0,19.5385,19.5633,19.5302,19.5633,241700.0
2011-08-26 11:35:00,23.66,23.7,23.65,23.65,107600.0,19.555,19.5881,19.5467,19.5467,107600.0
2011-08-26 11:40:00,23.64,23.66,23.62,23.64,252000.0,19.5385,19.555,19.522,19.5385,252000.0
2011-08-26 11:45:00,23.64,23.67,23.62,23.64,94100.0,19.5385,19.5633,19.522,19.5385,94100.0
2011-08-26 11:50:00,23.62,23.69,23.62,23.69,109700.0,19.522,19.5798,19.522,19.5798,109700.0
2011-08-26 11:55:00,23.68,23.71,23.67,23.7,69800.0,19.5715,19.5963,19.5633,19.5881,69800.0
2011-08-26 12:00:00,23.7,23.79,23.7,23.78,137200.0,19.5881,19.6625,19.5881,19.6542,137200.0
2011-08-26 12:05:00,23.79,23.83,23.78,23.83,100400.0,19.6625,19.6955,19.6542,19.6955,100400.0
2011-08-26 12:10:00,23.82,23.85,23.8,23.82,129400.0,19.6873,19.712,19.6707,19.6873,129400.0
2011-08-26 12:15:00,23.82,23.83,23.77,23.79,54500.0,19.6873,19.6955,19.6459,19.6625,54500.0
2011-08-26 12:20:00,23.78,23.83,23.78,23.79,64200.0,19.6542,19.6955,19.6542,19.6625,64200.0
2011-08-26 12:25:00,23.8,23.84,23.79,23.84,80300.0,19.6707,19.7038,19.6625,19.7038,80300.0
2011-08-26 12:30:00,23.83,23.83,23.78,23.79,20900.0,19.6955,19.6955,19.6542,19.6625,20900.0
2011-08-26 12:35:00,23.79,23.79,23.76,23.79,18200.0,19.6625,19.6625,19.6377,19.6625,18200.0
2011-08-26 12:40:00,23.79,23.82,23.78,23.78,11200.0,19.6625,19.6873,19.6542,19.6542,11200.0
2011-08-26 12:45:00,23.78,23.78,23.73,23.73,81100.0,19.6542,19.6542,19.6129,19.6129,81100.0
2011-08-26 12:50:00,23.73,23.77,23.72,23.75,126400.0,19.6129,19.6459,19.6046,19.6294,126400.0
2011-08-26 12:55:00,23.75,23.78,23.75,23.77,19300.0,19.6294,19.6542,19.6294,19.6459,19300.0
2011-08-26 13:00:00,23.77,23.77,23.73,23.74,13100.0,19.6459,19.6459,19.6129,19.6211,13100.0
2011-08-26 13:05:00,23.74,23.79,23.74,23.76,112500.0,19.6211,19.6625,19.6211,19.6377,112500.0
2011-08-26 13:10:00,23.76,23.79,23.76,23.79,16400.0,19.6377,19.6625,19.6377,19.6625,16400.0
2011-08-26 13:15:00,23.79,23.81,23.78,23.78,42000.0,19.6625,19.679,19.6542,19.6542,42000.0
2011-08-26 13:20:00,23.77,23.79,23.76,23.77,22600.0,19.6459,19.6625,19.6377,19.6459,22600.0
2011-08-26 13:25:00,23.78,23.81,23.78,23.81,15600.0,19.6542,19.679,19.6542,19.679,15600.0
2011-08-26 13:30:00,23.81,23.83,23.81,23.81,34400.0,19.679,19.6955,19.679,19.679,34400.0
2011-08-26 13:35:00,23.82,23.83,23.8,23.8,11200.0,19.6873,19.6955,19.6707,19.6707,11200.0
2011-08-26 13:40:00,23.81,23.85,23.81,23.84,82200.0,19.679,19.712,19.679,19.7038,82200.0
2011-08-26 13:45:00,23.84,23.86,23.82,23.84,49100.0,19.7038,19.7203,19.6873,19.7038,49100.0
2011-08-26 13:50:00,23.85,23.85,23.8,23.83,77500.0,19.712,19.712,19.6707,19.6955,77500.0
2011-08-26 13:55:00,23.83,23.85,23.81,23.84,31200.0,19.6955,19.712,19.679,19.7038,31200.0
2011-08-26 14:00:00,23.84,23.87,23.84,23.85,186100.0,19.7038,19.7286,19.7038,19.712,186100.0
2011-08-26 14:05:00,23.84,23.85,23.8,23.82,133200.0,19.7038,19.712,19.6707,19.6873,133200.0
2011-08-26 14:10:00,23.81,23.82,23.78,23.8,32100.0,19.679,19.6873,19.6542,19.6707,32100.0
2011-08-26 14:15:00,23.79,23.82,23.77,23.8,50300.0,19.6625,19.6873,19.6459,19.6707,50300.0
2011-08-26 14:20:00,23.8,23.83,23.79,23.8,245800.0,19.6707,19.6955,19.6625,19.6707,245800.0
2011-08-26 14:25:00,23.8,23.81,23.75,23.75,193800.0,19.6707,19.679,19.6294,19.6294,193800.0
2011-08-26 14:30:00,23.75,23.78,23.74,23.78,23800.0,19.6294,19.6542,19.6211,19.6542,23800.0
2011-08-26 14:35:00,23.78,23.79,23.73,23.76,29500.0,19.6542,19.6625,19.6129,19.6377,29500.0
2011-08-26 14:40:00,23.76,23.79,23.75,23.79,58200.0,19.6377,19.6625,19.6294,19.6625,58200.0
2011-08-26 14:45:00,23.79,23.82,23.78,23.8,53600.0,19.6625,19.6873,19.6542,19.6707,53600.0
2011-08-26 14:50:00,23.8,23.82,23.79,23.79,23500.0,19.6707,19.6873,19.6625,19.6625,23500.0
2011-08-26 14:55:00,23.79,23.8,23.78,23.79,53900.0,19.6625,19.6707,19.6542,19.6625,53900.0
2011-08-26 15:00:00,23.8,23.8,23.74,23.76,120700.0,19.6707,19.6707,19.6211,19.6377,120700.0
2011-08-26 15:05:00,23.76,23.76,23.71,23.72,109100.0,19.6377,19.6377,19.5963,19.6046,109100.0
2011-08-26 15:10:00,23.72,23.74,23.71,23.73,64800.0,19.6046,19.6211,19.5963,19.6129,64800.0
2011-08-26 15:15:00,23.73,23.73,23.66,23.67,257100.0,19.6129,19.6129,19.555,19.5633,257100.0
2011-08-26 15:20:00,23.68,23.69,23.67,23.67,109000.0,19.5715,19.5798,19.5633,19.5633,109000.0
2011-08-26 15:25:00,23.66,23.7,23.65,23.7,194200.0,19.555,19.5881,19.5467,19.5881,194200.0
2011-08-26 15:30:00,23.7,23.73,23.68,23.73,86000.0,19.5881,19.6129,19.5715,19.6129,86000.0
2011-08-26 15:35:00,23.73,23.76,23.71,23.75,106400.0,19.6129,19.6377,19.5963,19.6294,106400.0
2011-08-26 15:40:00,23.75,23.77,23.75,23.77,93900.0,19.6294,19.6459,19.6294,19.6459,93900.0
2011-08-26 15:45:00,23.78,23.8,23.75,23.78,327400.0,19.6542,19.6707,19.6294,19.6542,327400.0
2011-08-26 15:50:00,23.78,23.78,23.75,23.78,606800.0,19.6542,19.6542,19.6294,19.6542,606800.0
2011-08-26 15:55:00,23.78,23.79,23.77,23.79,977100.0,19.6542,19.6625,19.6459,19.6625,977100.0
2011-08-29 09:30:00,24.04,24.15,24.03,24.14,135000.0,19.8691,19.96,19.8608,19.9517,135000.0
2011-08-29 09:35:00,24.15,24.17,24.12,24.15,204000.0,19.96,19.9765,19.9352,19.96,204000.0
2011-08-29 09:40:00,24.15,24.23,24.13,24.2,119600.0,19.96,20.0261,19.9435,20.0013,119600.0
2011-08-29 09:45:00,24.21,24.25,24.19,24.25,1126900.0,20.0096,20.0426,19.9931,20.0426,1126900.0
2011-08-29 09:50:00,24.25,24.26,24.21,24.22,162000.0,20.0426,20.0509,20.0096,20.0179,162000.0
2011-08-29 09:55:00,24.23,24.23,24.19,24.22,394100.0,20.0261,20.0261,19.9931,20.0179,394100.0
2011-08-29 10:00:00,24.22,24.24,24.17,24.18,190800.0,20.0179,20.0344,19.9765,19.9848,190800.0
2011-08-29 10:05:00,24.18,24.22,24.17,24.21,92000.0,19.9848,20.0179,19.9765,20.0096,92000.0
2011-08-29 10:10:00,24.22,24.25,24.2,24.23,160000.0,20.0179,20.0426,20.0013,20.0261,160000.0
2011-08-29 10:15:00,24.24,24.25,24.22,24.25,107200.0,20.0344,20.0426,20.0179,20.0426,107200.0
2011-08-29 10:20:00,24.24,24.27,24.24,24.27,237000.0,20.0344,20.0592,20.0344,20.0592,237000.0
2011-08-29 10:25:00,24.27,24.28,24.23,24.23,149500.0,20.0592,20.0674,20.0261,20.0261,149500.0
2011-08-29 10:30:00,24.23,24.25,24.21,24.25,194300.0,20.0261,20.0426,20.0096,20.0426,194300.0
2011-08-29 10:35:00,24.25,24.26,24.23,24.25,121000.0,20.0426,20.0509,20.0261,20.0426,121000.0
2011-08-29 10:40:00,24.24,24.26,24.22,24.22,289500.0,20.0344,20.0509,20.0179,20.0179,289500.0
2011-08-29 10:45:00,24.23,24.25,24.21,24.22,296000.0,20.0261,20.0426,20.0096,20.0179,296000.0
2011-08-29 10:50:00,24.23,24.24,24.22,24.23,123300.0,20.0261,20.0344,20.0179,20.0261,123300.0
2011-08-29 10:55:00,24.22,24.23,24.2,24.23,199800.0,20.0179,20.0261,20.0013,20.0261,199800.0
2011-08-29 11:00:00,24.23,24.23,24.19,24.19,169800.0,20.0261,20.0261,19.9931,19.9931,169800.0
2011-08-29 11:05:00,24.19,24.2,24.16,24.18,192300.0,19.9931,20.0013,19.9683,19.9848,192300.0
2011-08-29 11:10:00,24.18,24.21,24.18,24.19,457400.0,19.9848,20.0096,19.9848,19.9931,457400.0
2011-08-29 11:15:00,24.2,24.21,24.19,24.2,267300.0,20.0013,20.0096,19.9931,20.0013,267300.0
2011-08-29 11:20:00,24.21,24.22,24.19,24.19,268000.0,20.0096,20.0179,19.9931,19.9931,268000.0
2011-08-29 11:25:00,24.2,24.22,24.19,24.21,148100.0,20.0013,20.0179,19.9931,20.0096,148100.0
2011-08-29 11:30:00,24.21,24.22,24.19,24.22,189200.0,20.0096,20.0179,19.9931,20.0179,189200.0
2011-08-29 11:35:00,24.21,24.27,24.2,24.26,332600.0,20.0096,20.0592,20.0013,20.0509,332600.0
2011-08-29 11:40:00,24.26,24.26,24.24,24.25,234000.0,20.0509,20.0509,20.0344,20.0426,234000.0
2011-08-29 11:45:00,24.26,24.27,24.25,24.27,231000.0,20.0509,20.0592,20.0426,20.0592,231000.0
2011-08-29 11:50:00,24.26,24.28,24.25,24.27,282300.0,20.0509,20.0674,20.0426,20.0592,282300.0
2011-08-29 11:55:00,24.26,24.27,24.25,24.26,213900.0,20.0509,20.0592,20.0426,20.0509,213900.0
2011-08-29 12:00:00,24.26,24.3,24.25,24.3,582800.0,20.0509,20.084,20.0426,20.084,582800.0
2011-08-29 12:05:00,24.29,24.3,24.29,24.29,125700.0,20.0757,20.084,20.0757,20.0757,125700.0
2011-08-29 12:10:00,24.29,24.29,24.27,24.28,127300.0,20.0757,20.0757,20.0592,20.0674,127300.0
2011-08-29 12:15:00,24.27,24.3,24.27,24.3,207100.0,20.0592,20.084,20.0592,20.084,207100.0
2011-08-29 12:20:00,24.29,24.3,24.28,24.3,88400.0,20.0757,20.084,20.0674,20.084,88400.0
2011-08-29 12:25:00,24.3,24.31,24.28,24.28,199200.0,20.084,20.0922,20.0674,20.0674,199200.0
2011-08-29 12:30:00,24.29,24.29,24.27,24.28,190400.0,20.0757,20.0757,20.0592,20.0674,190400.0
2011-08-29 12:35:00,24.28,24.3,24.28,24.29,174700.0,20.0674,20.084,20.0674,20.0757,174700.0
2011-08-29 12:40:00,24.29,24.32,24.28,24.32,149700.0,20.0757,20.1005,20.0674,20.1005,149700.0
2011-08-29 12:45:00,24.33,24.33,24.3,24.3,123200.0,20.1088,20.1088,20.084,20.084,123200.0
2011-08-29 12:50:00,24.3,24.32,24.29,24.32,372100.0,20.084,20.1005,20.0757,20.1005,372100.0
2011-08-29 12:55:00,24.32,24.33,24.3,24.31,156100.0,20.1005,20.1088,20.084,20.0922,156100.0
2011-08-29 13:00:00,24.31,24.32,24.16,24.32,540600.0,20.0922,20.1005,19.9683,20.1005,540600.0
2011-08-29 13:05:00,24.32,24.34,24.31,24.34,135100.0,20.1005,20.117,20.0922,20.117,135100.0
2011-08-29 13:10:00,24.34,24.36,24.34,24.35,137200.0,20.117,20.1336,20.117,20.1253,137200.0
2011-08-29 13:15:00,24.35,24.35,24.34,24.35,25800.0,20.1253,20.1253,20.117,20.1253,25800.0
2011-08-29 13:20:00,24.34,24.35,24.33,24.35,68000.0,20.117,20.1253,20.1088,20.1253,68000.0
2011-08-29 13:25:00,24.34,24.35,24.32,24.32,68800.0,20.117,20.1253,20.1005,20.1005,68800.0
2011-08-29 13:30:00,24.32,24.32,24.3,24.32,99000.0,20.1005,20.1005,20.084,20.1005,99000.0
2011-08-29 13:35:00,24.32,24.32,24.29,24.32,33700.0,20.1005,20.1005,20.0757,20.1005,33700.0
2011-08-29 13:40:00,24.32,24.32,24.29,24.3,97600.0,20.1005,20.1005,20.0757,20.084,97600.0
2011-08-29 13:45:00,24.3,24.3,24.28,24.29,39300.0,20.084,20.084,20.0674,20.0757,39300.0
2011-08-29 13:50:00,24.29,24.32,24.28,24.31,104900.0,20.0757,20.1005,20.0674,20.0922,104900.0
2011-08-29 13:55:00,24.3,24.32,24.3,24.3,62100.0,20.084,20.1005,20.084,20.084,62100.0
2011-08-29 14:00:00,24.3,24.33,24.29,24.33,87100.0,20.084,20.1088,20.0757,20.1088,87100.0
2011-08-29 14:05:00,24.32,24.33,24.31,24.33,31200.0,20.1005,20.1088,20.0922,20.1088,31200.0
2011-08-29 14:10:00,24.33,24.34,24.32,24.33,85400.0,20.1088,20.117,20.1005,20.1088,85400.0
2011-08-29 14:15:00,24.33,24.34,24.3,24.31,47700.0,20.1088,20.117,20.084,20.0922,47700.0
2011-08-29 14:20:00,24.31,24.33,24.3,24.31,129600.0,20.0922,20.1088,20.084,20.0922,129600.0
2011-08-29 14:25:00,24.31,24.34,24.3,24.34,120400.0,20.0922,20.117,20.084,20.117,120400.0
2011-08-29 14:30:00,24.34,24.36,24.33,24.36,140800.0,20.117,20.1336,20.1088,20.1336,140800.0
2011-08-29 14:35:00,24.36,24.37,24.35,24.37,76000.0,20.1336,20.1418,20.1253,20.1418,76000.0
2011-08-29 14:40:00,24.36,24.37,24.34,24.35,59600.0,20.1336,20.1418,20.117,20.1253,59600.0
2011-08-29 14:45:00,24.35,24.36,24.34,24.36,151500.0,20.1253,20.1336,20.117,20.1336,151500.0
2011-08-29 14:50:00,24.36,24.37,24.34,24.35,63700.0,20.1336,20.1418,20.117,20.1253,63700.0
2011-08-29 14:55:00,24.34,24.34,24.31,24.33,169500.0,20.117,20.117,20.0922,20.1088,169500.0
2011-08-29 15:00:00,24.33,24.34,24.33,24.34,78000.0,20.1088,20.117,20.1088,20.117,78000.0
2011-08-29 15:05:00,24.34,24.35,24.31,24.32,190400.0,20.117,20.1253,20.0922,20.1005,190400.0
2011-08-29 15:10:00,24.32,24.34,24.31,24.33,131000.0,20.1005,20.117,20.0922,20.1088,131000.0
2011-08-29 15:15:00,24.33,24.36,24.32,24.33,879200.0,20.1088,20.1336,20.1005,20.1088,879200.0
2011-08-29 15:20:00,24.33,24.37,24.32,24.35,385800.0,20.1088,20.1418,20.1005,20.1253,385800.0
2011-08-29 15:25:00,24.35,24.37,24.35,24.36,52100.0,20.1253,20.1418,20.1253,20.1336,52100.0
2011-08-29 15:30:00,24.36,24.38,24.34,24.37,246000.0,20.1336,20.1501,20.117,20.1418,246000.0
2011-08-29 15:35:00,24.37,24.37,24.34,24.36,142000.0,20.1418,20.1418,20.117,20.1336,142000.0
2011-08-29 15:40:00,24.36,24.38,24.36,24.37,291600.0,20.1336,20.1501,20.1336,20.1418,291600.0
2011-08-29 15:45:00,24.37,24.38,24.36,24.37,358400.0,20.1418,20.1501,20.1336,20.1418,358400.0
2011-08-29 15:50:00,24.36,24.37,24.34,24.37,539500.0,20.1336,20.1418,20.117,20.1418,539500.0
2011-08-29 15:55:00,24.37,24.41,24.37,24.39,1817700.0,20.1418,20.1749,20.1418,20.1584,1817700.0
2011-08-30 09:30:00,24.35,24.35,24.26,24.33,312400.0,20.1253,20.1253,20.0509,20.1088,312400.0
2011-08-30 09:35:00,24.33,24.37,24.32,24.34,267400.0,20.1088,20.1418,20.1005,20.117,267400.0
2011-08-30 09:40:00,24.35,24.36,24.32,24.35,147600.0,20.1253,20.1336,20.1005,20.1253,147600.0
2011-08-30 09:45:00,24.35,24.39,24.35,24.38,139000.0,20.1253,20.1584,20.1253,20.1501,139000.0
2011-08-30 09:50:00,24.38,24.38,24.35,24.37,159600.0,20.1501,20.1501,20.1253,20.1418,159600.0
2011-08-30 09:55:00,24.36,24.38,24.33,24.33,301300.0,20.1336,20.1501,20.1088,20.1088,301300.0
2011-08-30 10:00:00,24.34,24.34,24.18,24.18,1019300.0,20.117,20.117,19.9848,19.9848,1019300.0
2011-08-30 10:05:00,24.18,24.26,24.17,24.26,182300.0,19.9848,20.0509,19.9765,20.0509,182300.0
2011-08-30 10:10:00,24.25,24.28,24.22,24.27,147900.0,20.0426,20.0674,20.0179,20.0592,147900.0
2011-08-30 10:15:00,24.26,24.29,24.23,24.24,64100.0,20.0509,20.0757,20.0261,20.0344,64100.0
2011-08-30 10:20:00,24.24,24.25,24.2,24.23,145900.0,20.0344,20.0426,20.0013,20.0261,145900.0
2011-08-30 10:25:00,24.23,24.31,24.22,24.3,45100.0,20.0261,20.0922,20.0179,20.084,45100.0
2011-08-30 10:30:00,24.29,24.34,24.28,24.33,139000.0,20.0757,20.117,20.0674,20.1088,139000.0
2011-08-30 10:35:00,24.34,24.34,24.31,24.33,93400.0,20.117,20.117,20.0922,20.1088,93400.0
2011-08-30 10:40:00,24.33,24.33,24.28,24.29,64700.0,20.1088,20.1088,20.0674,20.0757,64700.0
2011-08-30 10:45:00,24.29,24.32,24.25,24.25,55900.0,20.0757,20.1005,20.0426,20.0426,55900.0
2011-08-30 10:50:00,24.25,24.28,24.25,24.26,43600.0,20.0426,20.0674,20.0426,20.0509,43600.0
2011-08-30 10:55:00,24.27,24.33,24.27,24.31,33100.0,20.0592,20.1088,20.0592,20.0922,33100.0
2011-08-30 11:00:00,24.3,24.35,24.29,24.34,38200.0,20.084,20.1253,20.0757,20.117,38200.0
2011-08-30 11:05:00,24.34,24.37,24.34,24.36,62100.0,20.117,20.1418,20.117,20.1336,62100.0
2011-08-30 11:10:00,24.36,24.38,24.35,24.37,20200.0,20.1336,20.1501,20.1253,20.1418,20200.0
2011-08-30 11:15:00,24.37,24.39,24.35,24.35,60400.0,20.1418,20.1584,20.1253,20.1253,60400.0
2011-08-30 11:20:00,24.35,24.37,24.34,24.37,42500.0,20.1253,20.1418,20.117,20.1418,42500.0
2011-08-30 11:25:00,24.37,24.46,24.37,24.43,301500.0,20.1418,20.2162,20.1418,20.1914,301500.0
2011-08-30 11:30:00,24.43,24.45,24.41,24.45,106400.0,20.1914,20.2079,20.1749,20.2079,106400.0
2011-08-30 11:35:00,24.45,24.51,24.45,24.51,131100.0,20.2079,20.2575,20.2079,20.2575,131100.0
2011-08-30 11:40:00,24.5,24.54,24.5,24.52,111300.0,20.2493,20.2823,20.2493,20.2658,111300.0
2011-08-30 11:45:00,24.51,24.52,24.48,24.48,78500.0,20.2575,20.2658,20.2327,20.2327,78500.0
2011-08-30 11:50:00,24.48,24.51,24.47,24.5,107800.0,20.2327,20.2575,20.2245,20.2493,107800.0
2011-08-30 11:55:00,24.5,24.53,24.5,24.51,78000.0,20.2493,20.2741,20.2493,20.2575,78000.0
2011-08-30 12:00:00,24.51,24.52,24.47,24.47,32100.0,20.2575,20.2658,20.2245,20.2245,32100.0
2011-08-30 12:05:00,24.47,24.48,24.45,24.45,42500.0,20.2245,20.2327,20.2079,20.2079,42500.0
2011-08-30 12:10:00,24.45,24.47,24.44,24.44,178500.0,20.2079,20.2245,20.1997,20.1997,178500.0
2011-08-30 12:15:00,24.43,24.46,24.42,24.46,35100.0,20.1914,20.2162,20.1832,20.2162,35100.0
2011-08-30 12:20:00,24.46,24.48,24.45,24.48,50600.0,20.2162,20.2327,20.2079,20.2327,50600.0
2011-08-30 12:25:00,24.48,24.48,24.44,24.44,26500.0,20.2327,20.2327,20.1997,20.1997,26500.0
2011-08-30 12:30:00,24.44,24.46,24.43,24.45,33900.0,20.1997,20.2162,20.1914,20.2079,33900.0
2011-08-30 12:35:00,24.46,24.46,24.44,24.44,30300.0,20.2162,20.2162,20.1997,20.1997,30300.0
2011-08-30 12:40:00,24.45,24.45,24.37,24.37,115500.0,20.2079,20.2079,20.1418,20.1418,115500.0
2011-08-30 12:45:00,24.37,24.38,24.35,24.37,78200.0,20.1418,20.1501,20.1253,20.1418,78200.0
2011-08-30 12:50:00,24.38,24.39,24.36,24.37,36500.0,20.1501,20.1584,20.1336,20.1418,36500.0
2011-08-30 12:55:00,24.36,24.36,24.33,24.36,97400.0,20.1336,20.1336,20.1088,20.1336,97400.0
2011-08-30 13:00:00,24.37,24.38,24.34,24.34,112100.0,20.1418,20.1501,20.117,20.117,112100.0
2011-08-30 13:05:00,24.34,24.38,24.33,24.37,128800.0,20.117,20.1501,20.1088,20.1418,128800.0
2011-08-30 13:10:00,24.37,24.41,24.36,24.4,60500.0,20.1418,20.1749,20.1336,20.1666,60500.0
2011-08-30 13:15:00,24.41,24.41,24.38,24.4,57000.0,20.1749,20.1749,20.1501,20.1666,57000.0
2011-08-30 13:20:00,24.4,24.46,24.4,24.46,162100.0,20.1666,20.2162,20.1666,20.2162,162100.0
2011-08-30 13:25:00,24.45,24.45,24.42,24.43,173500.0,20.2079,20.2079,20.1832,20.1914,173500.0
2011-08-30 13:30:00,24.43,24.43,24.36,24.37,36600.0,20.1914,20.1914,20.1336,20.1418,36600.0
2011-08-30 13:35:00,24.37,24.37,24.35,24.36,20000.0,20.1418,20.1418,20.1253,20.1336,20000.0
2011-08-30 13:40:00,24.36,24.4,24.36,24.4,366700.0,20.1336,20.1666,20.1336,20.1666,366700.0
2011-08-30 13:45:00,24.39,24.44,24.39,24.42,141200.0,20.1584,20.1997,20.1584,20.1832,141200.0
2011-08-30 13:50:00,24.42,24.43,24.39,24.41,59000.0,20.1832,20.1914,20.1584,20.1749,59000.0
2011-08-30 13:55:00,24.41,24.43,24.41,24.41,79500.0,20.1749,20.1914,20.1749,20.1749,79500.0
2011-08-30 14:00:00,24.41,24.46,24.38,24.4,293000.0,20.1749,20.2162,20.1501,20.1666,293000.0
2011-08-30 14:05:00,24.4,24.42,24.38,24.42,100600.0,20.1666,20.1832,20.1501,20.1832,100600.0
2011-08-30 14:10:00,24.43,24.48,24.39,24.48,260900.0,20.1914,20.2327,20.1584,20.2327,260900.0
2011-08-30 14:15:00,24.49,24.5,24.46,24.47,89500.0,20.241,20.2493,20.2162,20.2245,89500.0
2011-08-30 14:20:00,24.47,24.5,24.47,24.5,77200.0,20.2245,20.2493,20.2245,20.2493,77200.0
2011-08-30 14:25:00,24.51,24.54,24.5,24.54,48200.0,20.2575,20.2823,20.2493,20.2823,48200.0
2011-08-30 14:30:00,24.55,24.55,24.53,24.55,108300.0,20.2906,20.2906,20.2741,20.2906,108300.0
2011-08-30 14:35:00,24.55,24.56,24.51,24.53,21900.0,20.2906,20.2989,20.2575,20.2741,21900.0
2011-08-30 14:40:00,24.53,24.55,24.52,24.54,32300.0,20.2741,20.2906,20.2658,20.2823,32300.0
2011-08-30 14:45:00,24.54,24.55,24.5,24.51,101400.0,20.2823,20.2906,20.2493,20.2575,101400.0
2011-08-30 14:50:00,24.52,24.54,24.47,24.48,326600.0,20.2658,20.2823,20.2245,20.2327,326600.0
2011-08-30 14:55:00,24.48,24.56,24.46,24.56,118500.0,20.2327,20.2989,20.2162,20.2989,118500.0
2011-08-30 15:00:00,24.55,24.55,24.51,24.53,113000.0,20.2906,20.2906,20.2575,20.2741,113000.0
2011-08-30 15:05:00,24.52,24.57,24.52,24.56,95100.0,20.2658,20.3071,20.2658,20.2989,95100.0
2011-08-30 15:10:00,24.56,24.56,24.51,24.53,162300.0,20.2989,20.2989,20.2575,20.2741,162300.0
2011-08-30 15:15:00,24.53,24.55,24.52,24.54,86400.0,20.2741,20.2906,20.2658,20.2823,86400.0
2011-08-30 15:20:00,24.54,24.54,24.51,24.54,65000.0,20.2823,20.2823,20.2575,20.2823,65000.0
2011-08-30 15:25:00,24.54,24.55,24.51,24.55,65700.0,20.2823,20.2906,20.2575,20.2906,65700.0
2011-08-30 15:30:00,24.56,24.6,24.55,24.6,88300.0,20.2989,20.3319,20.2906,20.3319,88300.0
2011-08-30 15:35:00,24.6,24.62,24.59,24.61,187500.0,20.3319,20.3485,20.3237,20.3402,187500.0
2011-08-30 15:40:00,24.61,24.63,24.55,24.62,1204400.0,20.3402,20.3567,20.2906,20.3485,1204400.0
2011-08-30 15:45:00,24.61,24.62,24.57,24.59,388300.0,20.3402,20.3485,20.3071,20.3237,388300.0
2011-08-30 15:50:00,24.59,24.61,24.53,24.55,397300.0,20.3237,20.3402,20.2741,20.2906,397300.0
2011-08-30 15:55:00,24.55,24.55,24.48,24.48,741600.0,20.2906,20.2906,20.2327,20.2327,741600.0
2011-08-31 09:30:00,24.63,24.69,24.6,24.63,284900.0,20.3567,20.4063,20.3319,20.3567,284900.0
2011-08-31 09:35:00,24.63,24.67,24.59,24.6,196900.0,20.3567,20.3898,20.3237,20.3319,196900.0
2011-08-31 09:40:00,24.61,24.66,24.56,24.64,627600.0,20.3402,20.3815,20.2989,20.365,627600.0
2011-08-31 09:45:00,24.64,24.66,24.6,24.65,441900.0,20.365,20.3815,20.3319,20.3732,441900.0
2011-08-31 09:50:00,24.66,24.71,24.64,24.69,148900.0,20.3815,20.4228,20.365,20.4063,148900.0
2011-08-31 09:55:00,24.69,24.7,24.67,24.67,108600.0,20.4063,20.4146,20.3898,20.3898,108600.0
2011-08-31 10:00:00,24.68,24.72,24.66,24.67,150900.0,20.398,20.4311,20.3815,20.3898,150900.0
2011-08-31 10:05:00,24.67,24.71,24.67,24.69,343100.0,20.3898,20.4228,20.3898,20.4063,343100.0
2011-08-31 10:10:00,24.69,24.75,24.68,24.74,500000.0,20.4063,20.4559,20.398,20.4476,500000.0
2011-08-31 10:15:00,24.75,24.8,24.74,24.78,362800.0,20.4559,20.4972,20.4476,20.4807,362800.0
2011-08-31 10:20:00,24.79,24.79,24.74,24.74,96900.0,20.489,20.489,20.4476,20.4476,96900.0
2011-08-31 10:25:00,24.73,24.73,24.67,24.69,372600.0,20.4394,20.4394,20.3898,20.4063,372600.0
2011-08-31 10:30:00,24.69,24.72,24.67,24.68,162200.0,20.4063,20.4311,20.3898,20.398,162200.0
2011-08-31 10:35:00,24.69,24.7,24.66,24.66,120000.0,20.4063,20.4146,20.3815,20.3815,120000.0
2011-08-31 10:40:00,24.66,24.66,24.62,24.62,121500.0,20.3815,20.3815,20.3485,20.3485,121500.0
2011-08-31 10:45:00,24.63,24.66,24.6,24.61,134600.0,20.3567,20.3815,20.3319,20.3402,134600.0
2011-08-31 10:50:00,24.62,24.65,24.62,24.64,162600.0,20.3485,20.3732,20.3485,20.365,162600.0
2011-08-31 10:55:00,24.64,24.65,24.6,24.6,161200.0,20.365,20.3732,20.3319,20.3319,161200.0
2011-08-31 11:00:00,24.6,24.61,24.58,24.58,172400.0,20.3319,20.3402,20.3154,20.3154,172400.0
2011-08-31 11:05:00,24.58,24.61,24.56,24.59,163600.0,20.3154,20.3402,20.2989,20.3237,163600.0
2011-08-31 11:10:00,24.59,24.61,24.59,24.59,69000.0,20.3237,20.3402,20.3237,20.3237,69000.0
2011-08-31 11:15:00,24.59,24.6,24.51,24.51,55600.0,20.3237,20.3319,20.2575,20.2575,55600.0
2011-08-31 11:20:00,24.51,24.51,24.46,24.47,195600.0,20.2575,20.2575,20.2162,20.2245,195600.0
2011-08-31 11:25:00,24.47,24.52,24.45,24.51,102500.0,20.2245,20.2658,20.2079,20.2575,102500.0
2011-08-31 11:30:00,24.52,24.52,24.46,24.47,95300.0,20.2658,20.2658,20.2162,20.2245,95300.0
2011-08-31 11:35:00,24.48,24.52,24.47,24.49,157900.0,20.2327,20.2658,20.2245,20.241,157900.0
2011-08-31 11:40:00,24.5,24.53,24.5,24.5,96600.0,20.2493,20.2741,20.2493,20.2493,96600.0
2011-08-31 11:45:00,24.5,24.5,24.46,24.46,75300.0,20.2493,20.2493,20.2162,20.2162,75300.0
2011-08-31 11:50:00,24.46,24.47,24.43,24.45,44600.0,20.2162,20.2245,20.1914,20.2079,44600.0
2011-08-31 11:55:00,24.45,24.45,24.41,24.41,94500.0,20.2079,20.2079,20.1749,20.1749,94500.0
2011-08-31 12:00:00,24.41,24.46,24.41,24.46,136300.0,20.1749,20.2162,20.1749,20.2162,136300.0
2011-08-31 12:05:00,24.46,24.48,24.46,24.47,20600.0,20.2162,20.2327,20.2162,20.2245,20600.0
2011-08-31 12:10:00,24.47,24.49,24.47,24.49,107100.0,20.2245,20.241,20.2245,20.241,107100.0
2011-08-31 12:15:00,24.49,24.51,24.47,24.48,79700.0,20.241,20.2575,20.2245,20.2327,79700.0
2011-08-31 12:20:00,24.47,24.53,24.47,24.53,123100.0,20.2245,20.2741,20.2245,20.2741,123100.0
2011-08-31 12:25:00,24.52,24.53,24.5,24.51,54900.0,20.2658,20.2741,20.2493,20.2575,54900.0
2011-08-31 12:30:00,24.5,24.55,24.5,24.54,183400.0,20.2493,20.2906,20.2493,20.2823,183400.0
2011-08-31 12:35:00,24.55,24.56,24.52,24.53,16700.0,20.2906,20.2989,20.2658,20.2741,16700.0
2011-08-31 12:40:00,24.53,24.55,24.52,24.53,18200.0,20.2741,20.2906,20.2658,20.2741,18200.0
2011-08-31 12:45:00,24.51,24.52,24.49,24.51,29800.0,20.2575,20.2658,20.241,20.2575,29800.0
2011-08-31 12:50:00,24.51,24.55,24.51,24.54,23000.0,20.2575,20.2906,20.2575,20.2823,23000.0
2011-08-31 12:55:00,24.54,24.57,24.54,24.57,10300.0,20.2823,20.3071,20.2823,20.3071,10300.0
2011-08-31 13:00:00,24.57,24.59,24.54,24.54,77600.0,20.3071,20.3237,20.2823,20.2823,77600.0
2011-08-31 13:05:00,24.54,24.54,24.52,24.52,79800.0,20.2823,20.2823,20.2658,20.2658,79800.0
2011-08-31 13:10:00,24.52,24.54,24.52,24.54,55400.0,20.2658,20.2823,20.2658,20.2823,55400.0
2011-08-31 13:15:00,24.53,24.53,24.5,24.51,65400.0,20.2741,20.2741,20.2493,20.2575,65400.0
2011-08-31 13:20:00,24.51,24.52,24.49,24.49,12500.0,20.2575,20.2658,20.241,20.241,12500.0
2011-08-31 13:25:00,24.48,24.5,24.47,24.49,26100.0,20.2327,20.2493,20.2245,20.241,26100.0
2011-08-31 13:30:00,24.5,24.51,24.48,24.49,91700.0,20.2493,20.2575,20.2327,20.241,91700.0
2011-08-31 13:35:00,24.5,24.52,24.49,24.51,46200.0,20.2493,20.2658,20.241,20.2575,46200.0
2011-08-31 13:40:00,24.51,24.53,24.48,24.49,14300.0,20.2575,20.2741,20.2327,20.241,14300.0
2011-08-31 13:45:00,24.49,24.49,24.45,24.46,154500.0,20.241,20.241,20.2079,20.2162,154500.0
2011-08-31 13:50:00,24.46,24.46,24.43,24.44,36000.0,20.2162,20.2162,20.1914,20.1997,36000.0
2011-08-31 13:55:00,24.44,24.44,24.41,24.42,36400.0,20.1997,20.1997,20.1749,20.1832,36400.0
2011-08-31 14:00:00,24.42,24.44,24.39,24.42,148700.0,20.1832,20.1997,20.1584,20.1832,148700.0
2011-08-31 14:05:00,24.41,24.41,24.38,24.4,88700.0,20.1749,20.1749,20.1501,20.1666,88700.0
2011-08-31 14:10:00,24.4,24.41,24.37,24.37,31500.0,20.1666,20.1749,20.1418,20.1418,31500.0
2011-08-31 14:15:00,24.36,24.4,24.36,24.39,19600.0,20.1336,20.1666,20.1336,20.1584,19600.0
2011-08-31 14:20:00,24.39,24.43,24.39,24.43,80300.0,20.1584,20.1914,20.1584,20.1914,80300.0
2011-08-31 14:25:00,24.43,24.44,24.41,24.42,31000.0,20.1914,20.1997,20.1749,20.1832,31000.0
2011-08-31 14:30:00,24.41,24.42,24.39,24.4,45600.0,20.1749,20.1832,20.1584,20.1666,45600.0
2011-08-31 14:35:00,24.39,24.41,24.35,24.38,153200.0,20.1584,20.1749,20.1253,20.1501,153200.0
2011-08-31 14:40:00,24.38,24.38,24.32,24.33,141200.0,20.1501,20.1501,20.1005,20.1088,141200.0
2011-08-31 14:45:00,24.33,24.37,24.32,24.37,190800.0,20.1088,20.1418,20.1005,20.1418,190800.0
2011-08-31 14:50:00,24.36,24.36,24.28,24.29,122300.0,20.1336,20.1336,20.0674,20.0757,122300.0
2011-08-31 14:55:00,24.28,24.35,24.28,24.34,73500.0,20.0674,20.1253,20.0674,20.117,73500.0
2011-08-31 15:00:00,24.34,24.37,24.31,24.37,123500.0,20.117,20.1418,20.0922,20.1418,123500.0
2011-08-31 15:05:00,24.37,24.42,24.36,24.39,78700.0,20.1418,20.1832,20.1336,20.1584,78700.0
2011-08-31 15:10:00,24.39,24.39,24.3,24.32,360900.0,20.1584,20.1584,20.084,20.1005,360900.0
2011-08-31 15:15:00,24.31,24.32,24.24,24.28,327500.0,20.0922,20.1005,20.0344,20.0674,327500.0
2011-08-31 15:20:00,24.28,24.35,24.27,24.33,195800.0,20.0674,20.1253,20.0592,20.1088,195800.0
2011-08-31 15:25:00,24.34,24.36,24.31,24.35,214000.0,20.117,20.1336,20.0922,20.1253,214000.0
2011-08-31 15:30:00,24.36,24.39,24.34,24.35,106600.0,20.1336,20.1584,20.117,20.1253,106600.0
2011-08-31 15:35:00,24.35,24.42,24.35,24.4,131500.0,20.1253,20.1832,20.1253,20.1666,131500.0
2011-08-31 15:40:00,24.39,24.46,24.39,24.46,275300.0,20.1584,20.2162,20.1584,20.2162,275300.0
2011-08-31 15:45:00,24.46,24.48,24.43,24.48,448400.0,20.2162,20.2327,20.1914,20.2327,448400.0
2011-08-31 15:50:00,24.48,24.49,24.44,24.45,189300.0,20.2327,20.241,20.1997,20.2079,189300.0
2011-08-31 15:55:00,24.46,24.46,24.37,24.44,1088700.0,20.2162,20.2162,20.1418,20.1997,1088700.0
2011-09-01 09:30:00,24.5,24.51,24.44,24.46,318900.0,20.2493,20.2575,20.1997,20.2162,318900.0
2011-09-01 09:35:00,24.47,24.55,24.46,24.51,230400.0,20.2245,20.2906,20.2162,20.2575,230400.0
2011-09-01 09:40:00,24.52,24.53,24.45,24.46,666600.0,20.2658,20.2741,20.2079,20.2162,666600.0
2011-09-01 09:45:00,24.46,24.49,24.44,24.45,105900.0,20.2162,20.241,20.1997,20.2079,105900.0
2011-09-01 09:50:00,24.44,24.45,24.41,24.42,104200.0,20.1997,20.2079,20.1749,20.1832,104200.0
2011-09-01 09:55:00,24.42,24.49,24.42,24.49,289500.0,20.1832,20.241,20.1832,20.241,289500.0
2011-09-01 10:00:00,24.48,24.68,24.45,24.61,1661000.0,20.2327,20.398,20.2079,20.3402,1661000.0
2011-09-01 10:05:00,24.61,24.64,24.56,24.6,257800.0,20.3402,20.365,20.2989,20.3319,257800.0
2011-09-01 10:10:00,24.6,24.61,24.53,24.53,385800.0,20.3319,20.3402,20.2741,20.2741,385800.0
2011-09-01 10:15:00,24.53,24.55,24.51,24.54,264000.0,20.2741,20.2906,20.2575,20.2823,264000.0
2011-09-01 10:20:00,24.54,24.58,24.53,24.56,89600.0,20.2823,20.3154,20.2741,20.2989,89600.0
2011-09-01 10:25:00,24.57,24.58,24.52,24.53,163500.0,20.3071,20.3154,20.2658,20.2741,163500.0
2011-09-01 10:30:00,24.52,24.52,24.46,24.48,129100.0,20.2658,20.2658,20.2162,20.2327,129100.0
2011-09-01 10:35:00,24.48,24.49,24.45,24.49,163600.0,20.2327,20.241,20.2079,20.241,163600.0
2011-09-01 10:40:00,24.48,24.54,24.47,24.53,53200.0,20.2327,20.2823,20.2245,20.2741,53200.0
2011-09-01 10:45:00,24.52,24.52,24.44,24.46,85800.0,20.2658,20.2658,20.1997,20.2162,85800.0
2011-09-01 10:50:00,24.45,24.51,24.45,24.48,75200.0,20.2079,20.2575,20.2079,20.2327,75200.0
2011-09-01 10:55:00,24.49,24.5,24.44,24.45,67400.0,20.241,20.2493,20.1997,20.2079,67400.0
2011-09-01 11:00:00,24.45,24.48,24.42,24.46,154200.0,20.2079,20.2327,20.1832,20.2162,154200.0
2011-09-01 11:05:00,24.46,24.47,24.41,24.42,111900.0,20.2162,20.2245,20.1749,20.1832,111900.0
2011-09-01 11:10:00,24.42,24.43,24.39,24.39,161800.0,20.1832,20.1914,20.1584,20.1584,161800.0
2011-09-01 11:15:00,24.39,24.45,24.39,24.45,42700.0,20.1584,20.2079,20.1584,20.2079,42700.0
2011-09-01 11:20:00,24.46,24.47,24.43,24.45,60100.0,20.2162,20.2245,20.1914,20.2079,60100.0
2011-09-01 11:25:00,24.45,24.46,24.41,24.45,107800.0,20.2079,20.2162,20.1749,20.2079,107800.0
2011-09-01 11:30:00,24.46,24.49,24.45,24.48,68500.0,20.2162,20.241,20.2079,20.2327,68500.0
2011-09-01 11:35:00,24.48,24.48,24.45,24.46,10600.0,20.2327,20.2327,20.2079,20.2162,10600.0
2011-09-01 11:40:00,24.46,24.48,24.42,24.43,15500.0,20.2162,20.2327,20.1832,20.1914,15500.0
2011-09-01 11:45:00,24.44,24.46,24.43,24.46,16700.0,20.1997,20.2162,20.1914,20.2162,16700.0
2011-09-01 11:50:00,24.45,24.47,24.42,24.47,186500.0,20.2079,20.2245,20.1832,20.2245,186500.0
2011-09-01 11:55:00,24.46,24.49,24.46,24.47,18300.0,20.2162,20.241,20.2162,20.2245,18300.0
2011-09-01 12:00:00,24.47,24.47,24.44,24.45,56000.0,20.2245,20.2245,20.1997,20.2079,56000.0
2011-09-01 12:05:00,24.44,24.45,24.42,24.44,63800.0,20.1997,20.2079,20.1832,20.1997,63800.0
2011-09-01 12:10:00,24.43,24.43,24.41,24.42,26800.0,20.1914,20.1914,20.1749,20.1832,26800.0
2011-09-01 12:15:00,24.41,24.41,24.38,24.41,39900.0,20.1749,20.1749,20.1501,20.1749,39900.0
2011-09-01 12:20:00,24.41,24.44,24.4,24.43,20400.0,20.1749,20.1997,20.1666,20.1914,20400.0
2011-09-01 12:25:00,24.44,24.44,24.41,24.43,57100.0,20.1997,20.1997,20.1749,20.1914,57100.0
2011-09-01 12:30:00,24.44,24.45,24.42,24.43,35000.0,20.1997,20.2079,20.1832,20.1914,35000.0
2011-09-01 12:35:00,24.43,24.44,24.41,24.42,17800.0,20.1914,20.1997,20.1749,20.1832,17800.0
2011-09-01 12:40:00,24.42,24.43,24.4,24.4,30500.0,20.1832,20.1914,20.1666,20.1666,30500.0
2011-09-01 12:45:00,24.4,24.41,24.39,24.4,69600.0,20.1666,20.1749,20.1584,20.1666,69600.0
2011-09-01 12:50:00,24.4,24.42,24.38,24.38,52100.0,20.1666,20.1832,20.1501,20.1501,52100.0
2011-09-01 12:55:00,24.38,24.4,24.36,24.36,34800.0,20.1501,20.1666,20.1336,20.1336,34800.0
2011-09-01 13:00:00,24.36,24.38,24.34,24.37,76000.0,20.1336,20.1501,20.117,20.1418,76000.0
2011-09-01 13:05:00,24.36,24.37,24.33,24.33,22600.0,20.1336,20.1418,20.1088,20.1088,22600.0
2011-09-01 13:10:00,24.33,24.36,24.33,24.36,87300.0,20.1088,20.1336,20.1088,20.1336,87300.0
2011-09-01 13:15:00,24.35,24.37,24.34,24.36,18300.0,20.1253,20.1418,20.117,20.1336,18300.0
2011-09-01 13:20:00,24.37,24.38,24.32,24.32,43700.0,20.1418,20.1501,20.1005,20.1005,43700.0
2011-09-01 13:25:00,24.31,24.37,24.31,24.36,96000.0,20.0922,20.1418,20.0922,20.1336,96000.0
2011-09-01 13:30:00,24.35,24.36,24.32,24.34,96800.0,20.1253,20.1336,20.1005,20.117,96800.0
2011-09-01 13:35:00,24.34,24.34,24.3,24.3,52200.0,20.117,20.117,20.084,20.084,52200.0
2011-09-01 13:40:00,24.3,24.3,24.25,24.28,72500.0,20.084,20.084,20.0426,20.0674,72500.0
2011-09-01 13:45:00,24.28,24.3,24.27,24.3,37800.0,20.0674,20.084,20.0592,20.084,37800.0
2011-09-01 13:50:00,24.29,24.29,24.23,24.25,311600.0,20.0757,20.0757,20.0261,20.0426,311600.0
2011-09-01 13:55:00,24.25,24.29,24.24,24.25,202500.0,20.0426,20.0757,20.0344,20.0426,202500.0
2011-09-01 14:00:00,24.25,24.26,24.2,24.2,202700.0,20.0426,20.0509,20.0013,20.0013,202700.0
2011-09-01 14:05:00,24.21,24.23,24.2,24.22,76900.0,20.0096,20.0261,20.0013,20.0179,76900.0
2011-09-01 14:10:00,24.22,24.25,24.21,24.24,125200.0,20.0179,20.0426,20.0096,20.0344,125200.0
2011-09-01 14:15:00,24.23,24.25,24.19,24.22,89400.0,20.0261,20.0426,19.9931,20.0179,89400.0
2011-09-01 14:20:00,24.22,24.23,24.18,24.21,93300.0,20.0179,20.0261,19.9848,20.0096,93300.0
2011-09-01 14:25:00,24.21,24.23,24.2,24.22,67200.0,20.0096,20.0261,20.0013,20.0179,67200.0
2011-09-01 14:30:00,24.22,24.27,24.21,24.26,50500.0,20.0179,20.0592,20.0096,20.0509,50500.0
2011-09-01 14:35:00,24.26,24.28,24.26,24.27,55200.0,20.0509,20.0674,20.0509,20.0592,55200.0
2011-09-01 14:40:00,24.27,24.3,24.27,24.27,56900.0,20.0592,20.084,20.0592,20.0592,56900.0
2011-09-01 14:45:00,24.27,24.28,24.25,24.28,107900.0,20.0592,20.0674,20.0426,20.0674,107900.0
2011-09-01 14:50:00,24.27,24.28,24.25,24.28,82400.0,20.0592,20.0674,20.0426,20.0674,82400.0
2011-09-01 14:55:00,24.27,24.28,24.24,24.25,24800.0,20.0592,20.0674,20.0344,20.0426,24800.0
2011-09-01 15:00:00,24.25,24.26,24.2,24.22,90300.0,20.0426,20.0509,20.0013,20.0179,90300.0
2011-09-01 15:05:00,24.21,24.24,24.18,24.21,155800.0,20.0096,20.0344,19.9848,20.0096,155800.0
2011-09-01 15:10:00,24.21,24.25,24.19,24.23,41100.0,20.0096,20.0426,19.9931,20.0261,41100.0
2011-09-01 15:15:00,24.23,24.25,24.22,24.24,102400.0,20.0261,20.0426,20.0179,20.0344,102400.0
2011-09-01 15:20:00,24.23,24.28,24.21,24.27,105900.0,20.0261,20.0674,20.0096,20.0592,105900.0
2011-09-01 15:25:00,24.27,24.29,24.23,24.25,59600.0,20.0592,20.0757,20.0261,20.0426,59600.0
2011-09-01 15:30:00,24.24,24.25,24.21,24.22,150300.0,20.0344,20.0426,20.0096,20.0179,150300.0
2011-09-01 15:35:00,24.22,24.24,24.2,24.2,125100.0,20.0179,20.0344,20.0013,20.0013,125100.0
2011-09-01 15:40:00,24.21,24.23,24.19,24.23,162000.0,20.0096,20.0261,19.9931,20.0261,162000.0
2011-09-01 15:45:00,24.23,24.25,24.2,24.25,185900.0,20.0261,20.0426,20.0013,20.0426,185900.0
2011-09-01 15:50:00,24.25,24.25,24.19,24.21,361300.0,20.0426,20.0426,19.9931,20.0096,361300.0
2011-09-01 15:55:00,24.21,24.22,24.16,24.2,697600.0,20.0096,20.0179,19.9683,20.0013,697600.0
2011-09-02 09:30:00,23.76,23.88,23.75,23.83,391000.0,19.6377,19.7368,19.6294,19.6955,391000.0
2011-09-02 09:35:00,23.83,23.85,23.74,23.75,300200.0,19.6955,19.712,19.6211,19.6294,300200.0
2011-09-02 09:40:00,23.75,23.78,23.72,23.76,391900.0,19.6294,19.6542,19.6046,19.6377,391900.0
2011-09-02 09:45:00,23.75,23.82,23.73,23.82,434400.0,19.6294,19.6873,19.6129,19.6873,434400.0
2011-09-02 09:50:00,23.82,23.84,23.78,23.78,186500.0,19.6873,19.7038,19.6542,19.6542,186500.0
2011-09-02 09:55:00,23.79,23.81,23.76,23.8,121100.0,19.6625,19.679,19.6377,19.6707,121100.0
2011-09-02 10:00:00,23.8,23.84,23.78,23.8,225800.0,19.6707,19.7038,19.6542,19.6707,225800.0
2011-09-02 10:05:00,23.8,23.86,23.76,23.86,154000.0,19.6707,19.7203,19.6377,19.7203,154000.0
2011-09-02 10:10:00,23.86,23.89,23.83,23.85,317600.0,19.7203,19.7451,19.6955,19.712,317600.0
2011-09-02 10:15:00,23.84,23.86,23.8,23.85,143700.0,19.7038,19.7203,19.6707,19.712,143700.0
2011-09-02 10:20:00,23.84,23.84,23.78,23.8,170300.0,19.7038,19.7038,19.6542,19.6707,170300.0
2011-09-02 10:25:00,23.81,23.84,23.8,23.81,217200.0,19.679,19.7038,19.6707,19.679,217200.0
2011-09-02 10:30:00,23.8,23.8,23.75,23.76,178400.0,19.6707,19.6707,19.6294,19.6377,178400.0
2011-09-02 10:35:00,23.76,23.78,23.73,23.76,99600.0,19.6377,19.6542,19.6129,19.6377,99600.0
2011-09-02 10:40:00,23.77,23.78,23.72,23.73,302700.0,19.6459,19.6542,19.6046,19.6129,302700.0
2011-09-02 10:45:00,23.73,23.76,23.71,23.76,245900.0,19.6129,19.6377,19.5963,19.6377,245900.0
2011-09-02 10:50:00,23.75,23.77,23.72,23.75,208300.0,19.6294,19.6459,19.6046,19.6294,208300.0
2011-09-02 10:55:00,23.74,23.8,23.74,23.8,97500.0,19.6211,19.6707,19.6211,19.6707,97500.0
2011-09-02 11:00:00,23.79,23.82,23.78,23.8,96200.0,19.6625,19.6873,19.6542,19.6707,96200.0
2011-09-02 11:05:00,23.8,23.82,23.78,23.78,51900.0,19.6707,19.6873,19.6542,19.6542,51900.0
2011-09-02 11:10:00,23.79,23.83,23.78,23.81,107400.0,19.6625,19.6955,19.6542,19.679,107400.0
2011-09-02 11:15:00,23.81,23.82,23.78,23.81,53100.0,19.679,19.6873,19.6542,19.679,53100.0
2011-09-02 11:20:00,23.81,23.83,23.79,23.81,130600.0,19.679,19.6955,19.6625,19.679,130600.0
2011-09-02 11:25:00,23.81,23.84,23.8,23.82,128900.0,19.679,19.7038,19.6707,19.6873,128900.0
2011-09-02 11:30:00,23.81,23.82,23.79,23.79,189600.0,19.679,19.6873,19.6625,19.6625,189600.0
2011-09-02 11:35:00,23.79,23.84,23.78,23.83,70800.0,19.6625,19.7038,19.6542,19.6955,70800.0
2011-09-02 11:40:00,23.82,23.83,23.8,23.81,15800.0,19.6873,19.6955,19.6707,19.679,15800.0
2011-09-02 11:45:00,23.82,23.82,23.77,23.77,134700.0,19.6873,19.6873,19.6459,19.6459,134700.0
2011-09-02 11:50:00,23.78,23.8,23.77,23.79,72300.0,19.6542,19.6707,19.6459,19.6625,72300.0
2011-09-02 11:55:00,23.78,23.8,23.76,23.78,166300.0,19.6542,19.6707,19.6377,19.6542,166300.0
2011-09-02 12:00:00,23.78,23.82,23.78,23.79,88400.0,19.6542,19.6873,19.6542,19.6625,88400.0
2011-09-02 12:05:00,23.8,23.83,23.79,23.79,78400.0,19.6707,19.6955,19.6625,19.6625,78400.0
2011-09-02 12:10:00,23.79,23.82,23.79,23.81,50700.0,19.6625,19.6873,19.6625,19.679,50700.0
2011-09-02 12:15:00,23.81,23.82,23.8,23.8,11300.0,19.679,19.6873,19.6707,19.6707,11300.0
2011-09-02 12:20:00,23.8,23.83,23.79,23.79,162500.0,19.6707,19.6955,19.6625,19.6625,162500.0
2011-09-02 12:25:00,23.79,23.8,23.78,23.8,28800.0,19.6625,19.6707,19.6542,19.6707,28800.0
2011-09-02 12:30:00,23.79,23.8,23.79,23.8,18400.0,19.6625,19.6707,19.6625,19.6707,18400.0
2011-09-02 12:35:00,23.79,23.8,23.78,23.79,94300.0,19.6625,19.6707,19.6542,19.6625,94300.0
2011-09-02 12:40:00,23.8,23.8,23.78,23.79,54400.0,19.6707,19.6707,19.6542,19.6625,54400.0
2011-09-02 12:45:00,23.8,23.82,23.78,23.79,182100.0,19.6707,19.6873,19.6542,19.6625,182100.0
2011-09-02 12:50:00,23.8,23.8,23.79,23.8,127500.0,19.6707,19.6707,19.6625,19.6707,127500.0
2011-09-02 12:55:00,23.79,23.8,23.78,23.8,113300.0,19.6625,19.6707,19.6542,19.6707,113300.0
2011-09-02 13:00:00,23.8,23.82,23.77,23.78,57000.0,19.6707,19.6873,19.6459,19.6542,57000.0
2011-09-02 13:05:00,23.77,23.78,23.75,23.77,56000.0,19.6459,19.6542,19.6294,19.6459,56000.0
2011-09-02 13:10:00,23.77,23.78,23.74,23.75,66000.0,19.6459,19.6542,19.6211,19.6294,66000.0
2011-09-02 13:15:00,23.75,23.76,23.73,23.73,71400.0,19.6294,19.6377,19.6129,19.6129,71400.0
2011-09-02 13:20:00,23.73,23.75,23.72,23.73,97400.0,19.6129,19.6294,19.6046,19.6129,97400.0
2011-09-02 13:25:00,23.74,23.74,23.72,23.72,32500.0,19.6211,19.6211,19.6046,19.6046,32500.0
2011-09-02 13:30:00,23.73,23.76,23.73,23.73,47100.0,19.6129,19.6377,19.6129,19.6129,47100.0
2011-09-02 13:35:00,23.73,23.74,23.71,23.72,10200.0,19.6129,19.6211,19.5963,19.6046,10200.0
2011-09-02 13:40:00,23.72,23.73,23.7,23.7,27800.0,19.6046,19.6129,19.5881,19.5881,27800.0
2011-09-02 13:45:00,23.71,23.72,23.7,23.72,25700.0,19.5963,19.6046,19.5881,19.6046,25700.0
2011-09-02 13:50:00,23.72,23.74,23.69,23.69,165000.0,19.6046,19.6211,19.5798,19.5798,165000.0
2011-09-02 13:55:00,23.7,23.72,23.69,23.71,30300.0,19.5881,19.6046,19.5798,19.5963,30300.0
2011-09-02 14:00:00,23.71,23.72,23.69,23.7,54700.0,19.5963,19.6046,19.5798,19.5881,54700.0
2011-09-02 14:05:00,23.7,23.71,23.68,23.69,98900.0,19.5881,19.5963,19.5715,19.5798,98900.0
2011-09-02 14:10:00,23.69,23.71,23.61,23.64,412500.0,19.5798,19.5963,19.5137,19.5385,412500.0
2011-09-02 14:15:00,23.64,23.65,23.63,23.64,82200.0,19.5385,19.5467,19.5302,19.5385,82200.0
2011-09-02 14:20:00,23.64,23.66,23.63,23.64,54600.0,19.5385,19.555,19.5302,19.5385,54600.0
2011-09-02 14:25:00,23.64,23.66,23.62,23.65,79700.0,19.5385,19.555,19.522,19.5467,79700.0
2011-09-02 14:30:00,23.64,23.65,23.57,23.58,166200.0,19.5385,19.5467,19.4806,19.4889,166200.0
2011-09-02 14:35:00,23.59,23.62,23.58,23.6,69100.0,19.4972,19.522,19.4889,19.5054,69100.0
2011-09-02 14:40:00,23.6,23.62,23.59,23.6,57100.0,19.5054,19.522,19.4972,19.5054,57100.0
2011-09-02 14:45:00,23.6,23.61,23.56,23.56,44300.0,19.5054,19.5137,19.4724,19.4724,44300.0
2011-09-02 14:50:00,23.56,23.6,23.55,23.6,165000.0,19.4724,19.5054,19.4641,19.5054,165000.0
2011-09-02 14:55:00,23.6,23.6,23.56,23.57,160000.0,19.5054,19.5054,19.4724,19.4806,160000.0
2011-09-02 15:00:00,23.58,23.59,23.53,23.54,132100.0,19.4889,19.4972,19.4476,19.4558,132100.0
2011-09-02 15:05:00,23.54,23.57,23.53,23.56,118800.0,19.4558,19.4806,19.4476,19.4724,118800.0
2011-09-02 15:10:00,23.56,23.58,23.54,23.57,110700.0,19.4724,19.4889,19.4558,19.4806,110700.0
2011-09-02 15:15:00,23.56,23.58,23.54,23.57,121900.0,19.4724,19.4889,19.4558,19.4806,121900.0
2011-09-02 15:20:00,23.56,23.61,23.56,23.61,114100.0,19.4724,19.5137,19.4724,19.5137,114100.0
2011-09-02 15:25:00,23.61,23.63,23.59,23.6,240200.0,19.5137,19.5302,19.4972,19.5054,240200.0
2011-09-02 15:30:00,23.6,23.66,23.59,23.65,459000.0,19.5054,19.555,19.4972,19.5467,459000.0
2011-09-02 15:35:00,23.66,23.68,23.63,23.67,335800.0,19.555,19.5715,19.5302,19.5633,335800.0
2011-09-02 15:40:00,23.68,23.7,23.67,23.68,617100.0,19.5715,19.5881,19.5633,19.5715,617100.0
2011-09-02 15:45:00,23.69,23.7,23.65,23.66,630900.0,19.5798,19.5881,19.5467,19.555,630900.0
2011-09-02 15:50:00,23.66,23.71,23.64,23.7,692800.0,19.555,19.5963,19.5385,19.5881,692800.0
2011-09-02 15:55:00,23.7,23.72,23.64,23.65,1426200.0,19.5881,19.6046,19.5385,19.5467,1426200.0
2011-09-06 09:30:00,23.11,23.19,23.06,23.18,249100.0,19.1004,19.1666,19.0591,19.1583,249100.0
2011-09-06 09:35:00,23.19,23.21,23.13,23.18,199000.0,19.1666,19.1831,19.117,19.1583,199000.0
2011-09-06 09:40:00,23.18,23.19,23.13,23.17,188400.0,19.1583,19.1666,19.117,19.15,188400.0
2011-09-06 09:45:00,23.18,23.19,23.15,23.15,232600.0,19.1583,19.1666,19.1335,19.1335,232600.0
2011-09-06 09:50:00,23.15,23.2,23.13,23.19,135100.0,19.1335,19.1748,19.117,19.1666,135100.0
2011-09-06 09:55:00,23.18,23.21,23.17,23.19,178700.0,19.1583,19.1831,19.15,19.1666,178700.0
2011-09-06 10:00:00,23.2,23.28,23.18,23.23,601200.0,19.1748,19.2409,19.1583,19.1996,601200.0
2011-09-06 10:05:00,23.23,23.23,23.15,23.2,89100.0,19.1996,19.1996,19.1335,19.1748,89100.0
2011-09-06 10:10:00,23.2,23.21,23.11,23.12,94200.0,19.1748,19.1831,19.1004,19.1087,94200.0
2011-09-06 10:15:00,23.13,23.13,23.08,23.09,170000.0,19.117,19.117,19.0756,19.0839,170000.0
2011-09-06 10:20:00,23.1,23.11,23.06,23.08,159800.0,19.0922,19.1004,19.0591,19.0756,159800.0
2011-09-06 10:25:00,23.09,23.12,23.06,23.07,108600.0,19.0839,19.1087,19.0591,19.0674,108600.0
2011-09-06 10:30:00,23.06,23.09,23.04,23.05,80800.0,19.0591,19.0839,19.0426,19.0508,80800.0
2011-09-06 10:35:00,23.05,23.09,23.02,23.05,170200.0,19.0508,19.0839,19.0261,19.0508,170200.0
2011-09-06 10:40:00,23.05,23.08,23.04,23.05,486900.0,19.0508,19.0756,19.0426,19.0508,486900.0
2011-09-06 10:45:00,23.05,23.05,23.0,23.03,115000.0,19.0508,19.0508,19.0095,19.0343,115000.0
2011-09-06 10:50:00,23.03,23.1,23.02,23.09,122600.0,19.0343,19.0922,19.0261,19.0839,122600.0
2011-09-06 10:55:00,23.1,23.15,23.07,23.14,97200.0,19.0922,19.1335,19.0674,19.1252,97200.0
2011-09-06 11:00:00,23.14,23.16,23.12,23.13,130200.0,19.1252,19.1418,19.1087,19.117,130200.0
2011-09-06 11:05:00,23.12,23.14,23.09,23.13,295300.0,19.1087,19.1252,19.0839,19.117,295300.0
2011-09-06 11:10:00,23.13,23.17,23.09,23.16,140100.0,19.117,19.15,19.0839,19.1418,140100.0
2011-09-06 11:15:00,23.15,23.21,23.15,23.18,146100.0,19.1335,19.1831,19.1335,19.1583,146100.0
2011-09-06 11:20:00,23.18,23.21,23.17,23.19,78100.0,19.1583,19.1831,19.15,19.1666,78100.0
2011-09-06 11:25:00,23.18,23.22,23.18,23.21,56500.0,19.1583,19.1914,19.1583,19.1831,56500.0
2011-09-06 11:30:00,23.21,23.26,23.21,23.23,223400.0,19.1831,19.2244,19.1831,19.1996,223400.0
2011-09-06 11:35:00,23.23,23.26,23.19,23.2,58400.0,19.1996,19.2244,19.1666,19.1748,58400.0
2011-09-06 11:40:00,23.19,23.2,23.16,23.19,167100.0,19.1666,19.1748,19.1418,19.1666,167100.0
2011-09-06 11:45:00,23.2,23.2,23.14,23.14,12700.0,19.1748,19.1748,19.1252,19.1252,12700.0
2011-09-06 11:50:00,23.15,23.18,23.14,23.16,23300.0,19.1335,19.1583,19.1252,19.1418,23300.0
2011-09-06 11:55:00,23.16,23.21,23.16,23.2,43800.0,19.1418,19.1831,19.1418,19.1748,43800.0
2011-09-06 12:00:00,23.2,23.22,23.18,23.2,62600.0,19.1748,19.1914,19.1583,19.1748,62600.0
2011-09-06 12:05:00,23.2,23.25,23.19,23.19,43400.0,19.1748,19.2161,19.1666,19.1666,43400.0
2011-09-06 12:10:00,23.2,23.23,23.19,23.23,31700.0,19.1748,19.1996,19.1666,19.1996,31700.0
2011-09-06 12:15:00,23.23,23.26,23.22,23.24,31600.0,19.1996,19.2244,19.1914,19.2079,31600.0
2011-09-06 12:20:00,23.25,23.29,23.25,23.27,22000.0,19.2161,19.2492,19.2161,19.2327,22000.0
2011-09-06 12:25:00,23.27,23.27,23.24,23.25,12200.0,19.2327,19.2327,19.2079,19.2161,12200.0
2011-09-06 12:30:00,23.25,23.25,23.21,23.23,73500.0,19.2161,19.2161,19.1831,19.1996,73500.0
2011-09-06 12:35:00,23.23,23.25,23.21,23.23,23200.0,19.1996,19.2161,19.1831,19.1996,23200.0
2011-09-06 12:40:00,23.23,23.23,23.2,23.21,23200.0,19.1996,19.1996,19.1748,19.1831,23200.0
2011-09-06 12:45:00,23.21,23.23,23.2,23.21,131000.0,19.1831,19.1996,19.1748,19.1831,131000.0
2011-09-06 12:50:00,23.21,23.24,23.2,23.2,26400.0,19.1831,19.2079,19.1748,19.1748,26400.0
2011-09-06 12:55:00,23.2,23.22,23.19,23.22,22200.0,19.1748,19.1914,19.1666,19.1914,22200.0
2011-09-06 13:00:00,23.22,23.23,23.19,23.2,30400.0,19.1914,19.1996,19.1666,19.1748,30400.0
2011-09-06 13:05:00,23.21,23.26,23.21,23.25,66400.0,19.1831,19.2244,19.1831,19.2161,66400.0
2011-09-06 13:10:00,23.25,23.3,23.25,23.27,15100.0,19.2161,19.2575,19.2161,19.2327,15100.0
2011-09-06 13:15:00,23.26,23.26,23.23,23.26,48300.0,19.2244,19.2244,19.1996,19.2244,48300.0
2011-09-06 13:20:00,23.27,23.32,23.27,23.31,127000.0,19.2327,19.274,19.2327,19.2657,127000.0
2011-09-06 13:25:00,23.3,23.3,23.27,23.27,36800.0,19.2575,19.2575,19.2327,19.2327,36800.0
2011-09-06 13:30:00,23.26,23.27,23.22,23.23,43800.0,19.2244,19.2327,19.1914,19.1996,43800.0
2011-09-06 13:35:00,23.23,23.29,23.22,23.29,30600.0,19.1996,19.2492,19.1914,19.2492,30600.0
2011-09-06 13:40:00,23.28,23.32,23.27,23.32,18800.0,19.2409,19.274,19.2327,19.274,18800.0
2011-09-06 13:45:00,23.32,23.36,23.3,23.35,67100.0,19.274,19.3071,19.2575,19.2988,67100.0
2011-09-06 13:50:00,23.35,23.37,23.34,23.37,53400.0,19.2988,19.3153,19.2905,19.3153,53400.0
2011-09-06 13:55:00,23.37,23.37,23.34,23.35,18500.0,19.3153,19.3153,19.2905,19.2988,18500.0
2011-09-06 14:00:00,23.36,23.36,23.33,23.33,78800.0,19.3071,19.3071,19.2823,19.2823,78800.0
2011-09-06 14:05:00,23.34,23.39,23.34,23.38,112100.0,19.2905,19.3319,19.2905,19.3236,112100.0
2011-09-06 14:10:00,23.39,23.44,23.37,23.42,127600.0,19.3319,19.3732,19.3153,19.3567,127600.0
2011-09-06 14:15:00,23.43,23.46,23.42,23.46,129500.0,19.3649,19.3897,19.3567,19.3897,129500.0
2011-09-06 14:20:00,23.47,23.47,23.44,23.45,268900.0,19.398,19.398,19.3732,19.3814,268900.0
2011-09-06 14:25:00,23.44,23.48,23.44,23.44,85900.0,19.3732,19.4062,19.3732,19.3732,85900.0
2011-09-06 14:30:00,23.44,23.45,23.41,23.43,76300.0,19.3732,19.3814,19.3484,19.3649,76300.0
2011-09-06 14:35:00,23.42,23.44,23.39,23.4,48400.0,19.3567,19.3732,19.3319,19.3401,48400.0
2011-09-06 14:40:00,23.41,23.41,23.37,23.41,190300.0,19.3484,19.3484,19.3153,19.3484,190300.0
2011-09-06 14:45:00,23.41,23.41,23.37,23.37,66600.0,19.3484,19.3484,19.3153,19.3153,66600.0
2011-09-06 14:50:00,23.37,23.4,23.35,23.35,78300.0,19.3153,19.3401,19.2988,19.2988,78300.0
2011-09-06 14:55:00,23.35,23.37,23.34,23.35,56700.0,19.2988,19.3153,19.2905,19.2988,56700.0
2011-09-06 15:00:00,23.35,23.36,23.31,23.33,86700.0,19.2988,19.3071,19.2657,19.2823,86700.0
2011-09-06 15:05:00,23.33,23.34,23.29,23.3,58100.0,19.2823,19.2905,19.2492,19.2575,58100.0
2011-09-06 15:10:00,23.3,23.32,23.27,23.27,79200.0,19.2575,19.274,19.2327,19.2327,79200.0
2011-09-06 15:15:00,23.27,23.29,23.26,23.28,71500.0,19.2327,19.2492,19.2244,19.2409,71500.0
2011-09-06 15:20:00,23.28,23.34,23.27,23.34,112300.0,19.2409,19.2905,19.2327,19.2905,112300.0
2011-09-06 15:25:00,23.34,23.35,23.31,23.31,89300.0,19.2905,19.2988,19.2657,19.2657,89300.0
2011-09-06 15:30:00,23.31,23.32,23.28,23.29,230800.0,19.2657,19.274,19.2409,19.2492,230800.0
2011-09-06 15:35:00,23.28,23.37,23.28,23.37,270500.0,19.2409,19.3153,19.2409,19.3153,270500.0
2011-09-06 15:40:00,23.37,23.41,23.37,23.41,174700.0,19.3153,19.3484,19.3153,19.3484,174700.0
2011-09-06 15:45:00,23.41,23.46,23.38,23.43,530000.0,19.3484,19.3897,19.3236,19.3649,530000.0
2011-09-06 15:50:00,23.43,23.53,23.43,23.51,766400.0,19.3649,19.4476,19.3649,19.431,766400.0
2011-09-06 15:55:00,23.5,23.56,23.49,23.52,1415900.0,19.4228,19.4724,19.4145,19.4393,1415900.0
2011-09-07 09:30:00,23.86,23.89,23.84,23.84,218100.0,19.7203,19.7451,19.7038,19.7038,218100.0
2011-09-07 09:35:00,23.84,23.86,23.83,23.86,106700.0,19.7038,19.7203,19.6955,19.7203,106700.0
2011-09-07 09:40:00,23.86,23.93,23.83,23.93,101500.0,19.7203,19.7782,19.6955,19.7782,101500.0
2011-09-07 09:45:00,23.93,23.94,23.88,23.9,154900.0,19.7782,19.7864,19.7368,19.7534,154900.0
2011-09-07 09:50:00,23.91,23.91,23.85,23.88,53100.0,19.7616,19.7616,19.712,19.7368,53100.0
2011-09-07 09:55:00,23.87,23.91,23.85,23.9,121200.0,19.7286,19.7616,19.712,19.7534,121200.0
2011-09-07 10:00:00,23.9,23.91,23.87,23.88,190100.0,19.7534,19.7616,19.7286,19.7368,190100.0
2011-09-07 10:05:00,23.89,23.89,23.86,23.89,111400.0,19.7451,19.7451,19.7203,19.7451,111400.0
2011-09-07 10:10:00,23.89,23.91,23.86,23.88,158500.0,19.7451,19.7616,19.7203,19.7368,158500.0
2011-09-07 10:15:00,23.88,23.88,23.82,23.85,55400.0,19.7368,19.7368,19.6873,19.712,55400.0
2011-09-07 10:20:00,23.85,23.9,23.84,23.89,27500.0,19.712,19.7534,19.7038,19.7451,27500.0
2011-09-07 10:25:00,23.88,23.88,23.83,23.83,66500.0,19.7368,19.7368,19.6955,19.6955,66500.0
2011-09-07 10:30:00,23.83,23.87,23.83,23.83,47600.0,19.6955,19.7286,19.6955,19.6955,47600.0
2011-09-07 10:35:00,23.83,23.86,23.83,23.85,91600.0,19.6955,19.7203,19.6955,19.712,91600.0
2011-09-07 10:40:00,23.85,23.87,23.83,23.85,30900.0,19.712,19.7286,19.6955,19.712,30900.0
2011-09-07 10:45:00,23.87,23.87,23.82,23.82,183600.0,19.7286,19.7286,19.6873,19.6873,183600.0
2011-09-07 10:50:00,23.82,23.84,23.8,23.84,219500.0,19.6873,19.7038,19.6707,19.7038,219500.0
2011-09-07 10:55:00,23.83,23.87,23.82,23.85,386600.0,19.6955,19.7286,19.6873,19.712,386600.0
2011-09-07 11:00:00,23.84,23.86,23.84,23.86,46600.0,19.7038,19.7203,19.7038,19.7203,46600.0
2011-09-07 11:05:00,23.86,23.89,23.86,23.87,100200.0,19.7203,19.7451,19.7203,19.7286,100200.0
2011-09-07 11:10:00,23.87,23.9,23.87,23.89,60800.0,19.7286,19.7534,19.7286,19.7451,60800.0
2011-09-07 11:15:00,23.89,23.9,23.87,23.89,115700.0,19.7451,19.7534,19.7286,19.7451,115700.0
2011-09-07 11:20:00,23.89,23.92,23.88,23.9,73400.0,19.7451,19.7699,19.7368,19.7534,73400.0
2011-09-07 11:25:00,23.91,23.92,23.9,23.92,45100.0,19.7616,19.7699,19.7534,19.7699,45100.0
2011-09-07 11:30:00,23.92,23.93,23.88,23.9,153700.0,19.7699,19.7782,19.7368,19.7534,153700.0
2011-09-07 11:35:00,23.9,23.91,23.89,23.89,20700.0,19.7534,19.7616,19.7451,19.7451,20700.0
2011-09-07 11:40:00,23.9,23.92,23.89,23.92,15100.0,19.7534,19.7699,19.7451,19.7699,15100.0
2011-09-07 11:45:00,23.92,23.94,23.92,23.94,284100.0,19.7699,19.7864,19.7699,19.7864,284100.0
2011-09-07 11:50:00,23.95,23.95,23.93,23.94,279000.0,19.7947,19.7947,19.7782,19.7864,279000.0
2011-09-07 11:55:00,23.95,23.95,23.93,23.93,119800.0,19.7947,19.7947,19.7782,19.7782,119800.0
2011-09-07 12:00:00,23.94,23.94,23.91,23.92,78100.0,19.7864,19.7864,19.7616,19.7699,78100.0
2011-09-07 12:05:00,23.92,23.93,23.91,23.91,11600.0,19.7699,19.7782,19.7616,19.7616,11600.0
2011-09-07 12:10:00,23.92,23.94,23.91,23.93,22600.0,19.7699,19.7864,19.7616,19.7782,22600.0
2011-09-07 12:15:00,23.94,23.94,23.92,23.93,75200.0,19.7864,19.7864,19.7699,19.7782,75200.0
2011-09-07 12:20:00,23.93,23.93,23.9,23.92,23400.0,19.7782,19.7782,19.7534,19.7699,23400.0
2011-09-07 12:25:00,23.93,23.93,23.91,23.92,15300.0,19.7782,19.7782,19.7616,19.7699,15300.0
2011-09-07 12:30:00,23.93,23.96,23.93,23.96,90700.0,19.7782,19.803,19.7782,19.803,90700.0
2011-09-07 12:35:00,23.96,23.97,23.95,23.96,44700.0,19.803,19.8112,19.7947,19.803,44700.0
2011-09-07 12:40:00,23.96,23.97,23.95,23.96,25500.0,19.803,19.8112,19.7947,19.803,25500.0
2011-09-07 12:45:00,23.95,23.96,23.94,23.95,61900.0,19.7947,19.803,19.7864,19.7947,61900.0
2011-09-07 12:50:00,23.95,23.96,23.94,23.95,35300.0,19.7947,19.803,19.7864,19.7947,35300.0
2011-09-07 12:55:00,23.96,23.97,23.94,23.96,53700.0,19.803,19.8112,19.7864,19.803,53700.0
2011-09-07 13:00:00,23.96,23.97,23.95,23.97,23800.0,19.803,19.8112,19.7947,19.8112,23800.0
2011-09-07 13:05:00,23.98,24.0,23.97,23.98,70900.0,19.8195,19.836,19.8112,19.8195,70900.0
2011-09-07 13:10:00,23.99,24.0,23.98,23.99,19300.0,19.8278,19.836,19.8195,19.8278,19300.0
2011-09-07 13:15:00,24.0,24.02,23.99,24.02,52000.0,19.836,19.8526,19.8278,19.8526,52000.0
2011-09-07 13:20:00,24.01,24.02,24.0,24.02,78900.0,19.8443,19.8526,19.836,19.8526,78900.0
2011-09-07 13:25:00,24.02,24.03,24.01,24.02,71400.0,19.8526,19.8608,19.8443,19.8526,71400.0
2011-09-07 13:30:00,24.02,24.02,24.0,24.0,87400.0,19.8526,19.8526,19.836,19.836,87400.0
2011-09-07 13:35:00,24.0,24.01,23.99,24.0,34300.0,19.836,19.8443,19.8278,19.836,34300.0
2011-09-07 13:40:00,24.0,24.0,23.96,23.97,33800.0,19.836,19.836,19.803,19.8112,33800.0
2011-09-07 13:45:00,23.97,23.98,23.96,23.98,56700.0,19.8112,19.8195,19.803,19.8195,56700.0
2011-09-07 13:50:00,23.97,23.98,23.97,23.98,17300.0,19.8112,19.8195,19.8112,19.8195,17300.0
2011-09-07 13:55:00,23.99,24.01,23.99,24.0,18700.0,19.8278,19.8443,19.8278,19.836,18700.0
2011-09-07 14:00:00,23.99,24.03,23.98,24.02,88300.0,19.8278,19.8608,19.8195,19.8526,88300.0
2011-09-07 14:05:00,24.02,24.05,24.01,24.03,130100.0,19.8526,19.8773,19.8443,19.8608,130100.0
2011-09-07 14:10:00,24.03,24.04,24.01,24.04,22500.0,19.8608,19.8691,19.8443,19.8691,22500.0
2011-09-07 14:15:00,24.04,24.05,24.01,24.04,55000.0,19.8691,19.8773,19.8443,19.8691,55000.0
2011-09-07 14:20:00,24.04,24.04,24.02,24.04,41800.0,19.8691,19.8691,19.8526,19.8691,41800.0
2011-09-07 14:25:00,24.04,24.07,24.03,24.06,150100.0,19.8691,19.8939,19.8608,19.8856,150100.0
2011-09-07 14:30:00,24.07,24.09,24.06,24.07,109100.0,19.8939,19.9104,19.8856,19.8939,109100.0
2011-09-07 14:35:00,24.07,24.09,24.07,24.07,91900.0,19.8939,19.9104,19.8939,19.8939,91900.0
2011-09-07 14:40:00,24.08,24.1,24.08,24.1,62900.0,19.9021,19.9187,19.9021,19.9187,62900.0
2011-09-07 14:45:00,24.1,24.11,24.09,24.1,60400.0,19.9187,19.9269,19.9104,19.9187,60400.0
2011-09-07 14:50:00,24.1,24.1,24.08,24.09,48500.0,19.9187,19.9187,19.9021,19.9104,48500.0
2011-09-07 14:55:00,24.09,24.11,24.08,24.1,145200.0,19.9104,19.9269,19.9021,19.9187,145200.0
2011-09-07 15:00:00,24.09,24.1,24.08,24.09,67000.0,19.9104,19.9187,19.9021,19.9104,67000.0
2011-09-07 15:05:00,24.08,24.09,24.07,24.09,73300.0,19.9021,19.9104,19.8939,19.9104,73300.0
2011-09-07 15:10:00,24.09,24.09,24.06,24.08,70200.0,19.9104,19.9104,19.8856,19.9021,70200.0
2011-09-07 15:15:00,24.09,24.09,24.06,24.07,165000.0,19.9104,19.9104,19.8856,19.8939,165000.0
2011-09-07 15:20:00,24.06,24.08,24.06,24.07,124700.0,19.8856,19.9021,19.8856,19.8939,124700.0
2011-09-07 15:25:00,24.06,24.08,24.05,24.08,86100.0,19.8856,19.9021,19.8773,19.9021,86100.0
2011-09-07 15:30:00,24.07,24.09,24.05,24.05,115300.0,19.8939,19.9104,19.8773,19.8773,115300.0
2011-09-07 15:35:00,24.05,24.05,24.02,24.04,186400.0,19.8773,19.8773,19.8526,19.8691,186400.0
2011-09-07 15:40:00,24.04,24.08,24.04,24.07,128500.0,19.8691,19.9021,19.8691,19.8939,128500.0
2011-09-07 15:45:00,24.07,24.08,24.05,24.05,636800.0,19.8939,19.9021,19.8773,19.8773,636800.0
2011-09-07 15:50:00,24.05,24.07,24.03,24.07,1030200.0,19.8773,19.8939,19.8608,19.8939,1030200.0
2011-09-07 15:55:00,24.06,24.11,24.06,24.11,1462200.0,19.8856,19.9269,19.8856,19.9269,1462200.0
2011-09-08 09:30:00,24.03,24.09,24.0,24.06,282300.0,19.8608,19.9104,19.836,19.8856,282300.0
2011-09-08 09:35:00,24.08,24.14,24.08,24.13,132000.0,19.9021,19.9517,19.9021,19.9435,132000.0
2011-09-08 09:40:00,24.13,24.17,24.13,24.15,135700.0,19.9435,19.9765,19.9435,19.96,135700.0
2011-09-08 09:45:00,24.15,24.15,24.11,24.13,263500.0,19.96,19.96,19.9269,19.9435,263500.0
2011-09-08 09:50:00,24.13,24.14,24.09,24.11,90900.0,19.9435,19.9517,19.9104,19.9269,90900.0
2011-09-08 09:55:00,24.1,24.11,24.06,24.11,56000.0,19.9187,19.9269,19.8856,19.9269,56000.0
2011-09-08 10:00:00,24.1,24.1,24.03,24.07,93600.0,19.9187,19.9187,19.8608,19.8939,93600.0
2011-09-08 10:05:00,24.08,24.14,24.06,24.14,53900.0,19.9021,19.9517,19.8856,19.9517,53900.0
2011-09-08 10:10:00,24.14,24.16,24.14,24.15,40500.0,19.9517,19.9683,19.9517,19.96,40500.0
2011-09-08 10:15:00,24.15,24.19,24.13,24.19,88400.0,19.96,19.9931,19.9435,19.9931,88400.0
2011-09-08 10:20:00,24.19,24.21,24.19,24.19,92600.0,19.9931,20.0096,19.9931,19.9931,92600.0
2011-09-08 10:25:00,24.2,24.25,24.2,24.23,54300.0,20.0013,20.0426,20.0013,20.0261,54300.0
2011-09-08 10:30:00,24.23,24.3,24.23,24.3,68000.0,20.0261,20.084,20.0261,20.084,68000.0
2011-09-08 10:35:00,24.3,24.3,24.26,24.26,52200.0,20.084,20.084,20.0509,20.0509,52200.0
2011-09-08 10:40:00,24.27,24.3,24.27,24.29,103600.0,20.0592,20.084,20.0592,20.0757,103600.0
2011-09-08 10:45:00,24.29,24.29,24.25,24.26,73200.0,20.0757,20.0757,20.0426,20.0509,73200.0
2011-09-08 10:50:00,24.26,24.28,24.26,24.28,25300.0,20.0509,20.0674,20.0509,20.0674,25300.0
2011-09-08 10:55:00,24.28,24.33,24.28,24.33,60000.0,20.0674,20.1088,20.0674,20.1088,60000.0
2011-09-08 11:00:00,24.33,24.35,24.32,24.34,49100.0,20.1088,20.1253,20.1005,20.117,49100.0
2011-09-08 11:05:00,24.34,24.35,24.34,24.34,27200.0,20.117,20.1253,20.117,20.117,27200.0
2011-09-08 11:10:00,24.34,24.34,24.31,24.31,118400.0,20.117,20.117,20.0922,20.0922,118400.0
2011-09-08 11:15:00,24.31,24.32,24.28,24.3,77800.0,20.0922,20.1005,20.0674,20.084,77800.0
2011-09-08 11:20:00,24.3,24.31,24.28,24.29,21100.0,20.084,20.0922,20.0674,20.0757,21100.0
2011-09-08 11:25:00,24.28,24.29,24.26,24.26,123000.0,20.0674,20.0757,20.0509,20.0509,123000.0
2011-09-08 11:30:00,24.25,24.27,24.24,24.26,358400.0,20.0426,20.0592,20.0344,20.0509,358400.0
2011-09-08 11:35:00,24.26,24.3,24.26,24.3,54600.0,20.0509,20.084,20.0509,20.084,54600.0
2011-09-08 11:40:00,24.3,24.3,24.28,24.29,24100.0,20.084,20.084,20.0674,20.0757,24100.0
2011-09-08 11:45:00,24.29,24.29,24.23,24.23,172700.0,20.0757,20.0757,20.0261,20.0261,172700.0
2011-09-08 11:50:00,24.23,24.26,24.19,24.19,201900.0,20.0261,20.0509,19.9931,19.9931,201900.0
2011-09-08 11:55:00,24.19,24.19,24.14,24.17,94600.0,19.9931,19.9931,19.9517,19.9765,94600.0
2011-09-08 12:00:00,24.16,24.17,24.13,24.15,34800.0,19.9683,19.9765,19.9435,19.96,34800.0
2011-09-08 12:05:00,24.15,24.17,24.14,24.16,26300.0,19.96,19.9765,19.9517,19.9683,26300.0
2011-09-08 12:10:00,24.16,24.2,24.16,24.18,36300.0,19.9683,20.0013,19.9683,19.9848,36300.0
2011-09-08 12:15:00,24.18,24.2,24.17,24.19,45600.0,19.9848,20.0013,19.9765,19.9931,45600.0
2011-09-08 12:20:00,24.18,24.22,24.18,24.21,104700.0,19.9848,20.0179,19.9848,20.0096,104700.0
2011-09-08 12:25:00,24.2,24.21,24.16,24.17,164200.0,20.0013,20.0096,19.9683,19.9765,164200.0
2011-09-08 12:30:00,24.16,24.17,24.11,24.12,53600.0,19.9683,19.9765,19.9269,19.9352,53600.0
2011-09-08 12:35:00,24.12,24.14,24.12,24.13,11400.0,19.9352,19.9517,19.9352,19.9435,11400.0
2011-09-08 12:40:00,24.12,24.16,24.11,24.15,38800.0,19.9352,19.9683,19.9269,19.96,38800.0
2011-09-08 12:45:00,24.14,24.15,24.11,24.13,30300.0,19.9517,19.96,19.9269,19.9435,30300.0
2011-09-08 12:50:00,24.13,24.18,24.13,24.18,25200.0,19.9435,19.9848,19.9435,19.9848,25200.0
2011-09-08 12:55:00,24.18,24.19,24.16,24.18,39900.0,19.9848,19.9931,19.9683,19.9848,39900.0
2011-09-08 13:00:00,24.19,24.19,24.16,24.17,59000.0,19.9931,19.9931,19.9683,19.9765,59000.0
2011-09-08 13:05:00,24.17,24.19,24.15,24.19,45200.0,19.9765,19.9931,19.96,19.9931,45200.0
2011-09-08 13:10:00,24.18,24.18,24.13,24.13,26400.0,19.9848,19.9848,19.9435,19.9435,26400.0
2011-09-08 13:15:00,24.13,24.15,24.13,24.15,117900.0,19.9435,19.96,19.9435,19.96,117900.0
2011-09-08 13:20:00,24.15,24.15,24.12,24.15,33100.0,19.96,19.96,19.9352,19.96,33100.0
2011-09-08 13:25:00,24.15,24.16,24.13,24.13,12300.0,19.96,19.9683,19.9435,19.9435,12300.0
2011-09-08 13:30:00,24.15,24.19,24.06,24.09,107800.0,19.96,19.9931,19.8856,19.9104,107800.0
2011-09-08 13:35:00,24.09,24.15,24.09,24.11,80000.0,19.9104,19.96,19.9104,19.9269,80000.0
2011-09-08 13:40:00,24.11,24.12,23.99,23.99,218600.0,19.9269,19.9352,19.8278,19.8278,218600.0
2011-09-08 13:45:00,23.99,24.04,23.99,24.03,59900.0,19.8278,19.8691,19.8278,19.8608,59900.0
2011-09-08 13:50:00,24.03,24.05,23.98,24.03,183400.0,19.8608,19.8773,19.8195,19.8608,183400.0
2011-09-08 13:55:00,24.04,24.07,24.03,24.05,72100.0,19.8691,19.8939,19.8608,19.8773,72100.0
2011-09-08 14:00:00,24.04,24.07,24.01,24.06,88200.0,19.8691,19.8939,19.8443,19.8856,88200.0
2011-09-08 14:05:00,24.06,24.09,24.04,24.08,145000.0,19.8856,19.9104,19.8691,19.9021,145000.0
2011-09-08 14:10:00,24.07,24.08,24.06,24.08,117900.0,19.8939,19.9021,19.8856,19.9021,117900.0
2011-09-08 14:15:00,24.08,24.11,24.06,24.08,45100.0,19.9021,19.9269,19.8856,19.9021,45100.0
2011-09-08 14:20:00,24.07,24.07,24.03,24.03,81300.0,19.8939,19.8939,19.8608,19.8608,81300.0
2011-09-08 14:25:00,24.04,24.04,23.98,24.02,96000.0,19.8691,19.8691,19.8195,19.8526,96000.0
2011-09-08 14:30:00,24.01,24.06,24.0,24.05,201700.0,19.8443,19.8856,19.836,19.8773,201700.0
2011-09-08 14:35:00,24.05,24.07,24.04,24.04,17000.0,19.8773,19.8939,19.8691,19.8691,17000.0
2011-09-08 14:40:00,24.04,24.07,24.04,24.04,15600.0,19.8691,19.8939,19.8691,19.8691,15600.0
2011-09-08 14:45:00,24.04,24.05,24.02,24.02,60800.0,19.8691,19.8773,19.8526,19.8526,60800.0
2011-09-08 14:50:00,24.03,24.06,24.0,24.01,43000.0,19.8608,19.8856,19.836,19.8443,43000.0
2011-09-08 14:55:00,24.02,24.06,24.01,24.05,22000.0,19.8526,19.8856,19.8443,19.8773,22000.0
2011-09-08 15:00:00,24.05,24.06,23.99,24.0,44100.0,19.8773,19.8856,19.8278,19.836,44100.0
2011-09-08 15:05:00,23.99,24.0,23.95,23.99,157100.0,19.8278,19.836,19.7947,19.8278,157100.0
2011-09-08 15:10:00,23.99,23.99,23.95,23.96,99100.0,19.8278,19.8278,19.7947,19.803,99100.0
2011-09-08 15:15:00,23.96,23.99,23.94,23.99,466300.0,19.803,19.8278,19.7864,19.8278,466300.0
2011-09-08 15:20:00,23.99,24.04,23.98,24.04,115000.0,19.8278,19.8691,19.8195,19.8691,115000.0
2011-09-08 15:25:00,24.04,24.07,24.01,24.07,137300.0,19.8691,19.8939,19.8443,19.8939,137300.0
2011-09-08 15:30:00,24.07,24.09,24.05,24.08,214600.0,19.8939,19.9104,19.8773,19.9021,214600.0
2011-09-08 15:35:00,24.08,24.09,24.05,24.07,194900.0,19.9021,19.9104,19.8773,19.8939,194900.0
2011-09-08 15:40:00,24.07,24.11,24.06,24.09,271600.0,19.8939,19.9269,19.8856,19.9104,271600.0
2011-09-08 15:45:00,24.1,24.1,24.05,24.07,221700.0,19.9187,19.9187,19.8773,19.8939,221700.0
2011-09-08 15:50:00,24.07,24.07,24.0,24.03,362800.0,19.8939,19.8939,19.836,19.8608,362800.0
2011-09-08 15:55:00,24.02,24.05,23.99,23.99,1092000.0,19.8526,19.8773,19.8278,19.8278,1092000.0
2011-09-09 09:30:00,23.82,23.86,23.76,23.82,282000.0,19.6873,19.7203,19.6377,19.6873,282000.0
2011-09-09 09:35:00,23.81,23.81,23.74,23.81,278800.0,19.679,19.679,19.6211,19.679,278800.0
2011-09-09 09:40:00,23.81,23.81,23.7,23.75,309400.0,19.679,19.679,19.5881,19.6294,309400.0
2011-09-09 09:45:00,23.73,23.82,23.72,23.82,152500.0,19.6129,19.6873,19.6046,19.6873,152500.0
2011-09-09 09:50:00,23.82,23.82,23.75,23.8,87400.0,19.6873,19.6873,19.6294,19.6707,87400.0
2011-09-09 09:55:00,23.82,23.82,23.78,23.79,136100.0,19.6873,19.6873,19.6542,19.6625,136100.0
2011-09-09 10:00:00,23.79,23.87,23.79,23.87,289600.0,19.6625,19.7286,19.6625,19.7286,289600.0
2011-09-09 10:05:00,23.87,23.87,23.84,23.85,298400.0,19.7286,19.7286,19.7038,19.712,298400.0
2011-09-09 10:10:00,23.86,23.86,23.8,23.81,149400.0,19.7203,19.7203,19.6707,19.679,149400.0
2011-09-09 10:15:00,23.81,23.83,23.78,23.82,196000.0,19.679,19.6955,19.6542,19.6873,196000.0
2011-09-09 10:20:00,23.83,23.86,23.8,23.86,112800.0,19.6955,19.7203,19.6707,19.7203,112800.0
2011-09-09 10:25:00,23.86,23.93,23.85,23.93,149000.0,19.7203,19.7782,19.712,19.7782,149000.0
2011-09-09 10:30:00,23.93,23.93,23.88,23.88,87000.0,19.7782,19.7782,19.7368,19.7368,87000.0
2011-09-09 10:35:00,23.87,23.9,23.85,23.9,46700.0,19.7286,19.7534,19.712,19.7534,46700.0
2011-09-09 10:40:00,23.9,23.91,23.88,23.9,94900.0,19.7534,19.7616,19.7368,19.7534,94900.0
2011-09-09 10:45:00,23.89,23.92,23.88,23.91,65100.0,19.7451,19.7699,19.7368,19.7616,65100.0
2011-09-09 10:50:00,23.92,23.95,23.91,23.91,151400.0,19.7699,19.7947,19.7616,19.7616,151400.0
2011-09-09 10:55:00,23.91,23.93,23.87,23.87,54100.0,19.7616,19.7782,19.7286,19.7286,54100.0
2011-09-09 11:00:00,23.87,23.89,23.86,23.87,52100.0,19.7286,19.7451,19.7203,19.7286,52100.0
2011-09-09 11:05:00,23.87,23.88,23.84,23.87,167900.0,19.7286,19.7368,19.7038,19.7286,167900.0
2011-09-09 11:10:00,23.88,23.92,23.78,23.79,206300.0,19.7368,19.7699,19.6542,19.6625,206300.0
2011-09-09 11:15:00,23.78,23.81,23.76,23.79,87300.0,19.6542,19.679,19.6377,19.6625,87300.0
2011-09-09 11:20:00,23.78,23.78,23.66,23.68,315400.0,19.6542,19.6542,19.555,19.5715,315400.0
2011-09-09 11:25:00,23.69,23.71,23.67,23.68,108600.0,19.5798,19.5963,19.5633,19.5715,108600.0
2011-09-09 11:30:00,23.67,23.7,23.66,23.7,136400.0,19.5633,19.5881,19.555,19.5881,136400.0
2011-09-09 11:35:00,23.71,23.73,23.68,23.7,137900.0,19.5963,19.6129,19.5715,19.5881,137900.0
2011-09-09 11:40:00,23.69,23.69,23.58,23.61,207900.0,19.5798,19.5798,19.4889,19.5137,207900.0
2011-09-09 11:45:00,23.61,23.62,23.54,23.55,253000.0,19.5137,19.522,19.4558,19.4641,253000.0
2011-09-09 11:50:00,23.55,23.57,23.5,23.55,533900.0,19.4641,19.4806,19.4228,19.4641,533900.0
2011-09-09 11:55:00,23.55,23.57,23.54,23.54,100300.0,19.4641,19.4806,19.4558,19.4558,100300.0
2011-09-09 12:00:00,23.55,23.57,23.51,23.56,370600.0,19.4641,19.4806,19.431,19.4724,370600.0
2011-09-09 12:05:00,23.55,23.56,23.49,23.5,214100.0,19.4641,19.4724,19.4145,19.4228,214100.0
2011-09-09 12:10:00,23.51,23.51,23.48,23.5,290800.0,19.431,19.431,19.4062,19.4228,290800.0
2011-09-09 12:15:00,23.49,23.53,23.49,23.52,262900.0,19.4145,19.4476,19.4145,19.4393,262900.0
2011-09-09 12:20:00,23.52,23.56,23.51,23.55,190100.0,19.4393,19.4724,19.431,19.4641,190100.0
2011-09-09 12:25:00,23.55,23.57,23.52,23.52,190200.0,19.4641,19.4806,19.4393,19.4393,190200.0
2011-09-09 12:30:00,23.53,23.54,23.46,23.47,190000.0,19.4476,19.4558,19.3897,19.398,190000.0
2011-09-09 12:35:00,23.48,23.49,23.44,23.48,122400.0,19.4062,19.4145,19.3732,19.4062,122400.0
2011-09-09 12:40:00,23.47,23.48,23.46,23.47,152200.0,19.398,19.4062,19.3897,19.398,152200.0
2011-09-09 12:45:00,23.47,23.5,23.47,23.49,97600.0,19.398,19.4228,19.398,19.4145,97600.0
2011-09-09 12:50:00,23.5,23.52,23.49,23.51,22300.0,19.4228,19.4393,19.4145,19.431,22300.0
2011-09-09 12:55:00,23.5,23.59,23.5,23.58,347200.0,19.4228,19.4972,19.4228,19.4889,347200.0
2011-09-09 13:00:00,23.58,23.58,23.53,23.53,64100.0,19.4889,19.4889,19.4476,19.4476,64100.0
2011-09-09 13:05:00,23.53,23.58,23.53,23.57,42100.0,19.4476,19.4889,19.4476,19.4806,42100.0
2011-09-09 13:10:00,23.56,23.61,23.55,23.6,49400.0,19.4724,19.5137,19.4641,19.5054,49400.0
2011-09-09 13:15:00,23.6,23.63,23.57,23.58,76300.0,19.5054,19.5302,19.4806,19.4889,76300.0
2011-09-09 13:20:00,23.57,23.58,23.52,23.53,65300.0,19.4806,19.4889,19.4393,19.4476,65300.0
2011-09-09 13:25:00,23.52,23.55,23.52,23.54,42000.0,19.4393,19.4641,19.4393,19.4558,42000.0
2011-09-09 13:30:00,23.55,23.55,23.5,23.51,199300.0,19.4641,19.4641,19.4228,19.431,199300.0
2011-09-09 13:35:00,23.51,23.53,23.5,23.52,118200.0,19.431,19.4476,19.4228,19.4393,118200.0
2011-09-09 13:40:00,23.52,23.54,23.51,23.53,67100.0,19.4393,19.4558,19.431,19.4476,67100.0
2011-09-09 13:45:00,23.52,23.52,23.48,23.48,47600.0,19.4393,19.4393,19.4062,19.4062,47600.0
2011-09-09 13:50:00,23.48,23.49,23.46,23.47,67300.0,19.4062,19.4145,19.3897,19.398,67300.0
2011-09-09 13:55:00,23.47,23.49,23.47,23.47,41800.0,19.398,19.4145,19.398,19.398,41800.0
2011-09-09 14:00:00,23.47,23.49,23.47,23.48,113800.0,19.398,19.4145,19.398,19.4062,113800.0
2011-09-09 14:05:00,23.48,23.52,23.47,23.52,105700.0,19.4062,19.4393,19.398,19.4393,105700.0
2011-09-09 14:10:00,23.52,23.52,23.45,23.46,41000.0,19.4393,19.4393,19.3814,19.3897,41000.0
2011-09-09 14:15:00,23.46,23.47,23.45,23.45,19800.0,19.3897,19.398,19.3814,19.3814,19800.0
2011-09-09 14:20:00,23.45,23.5,23.45,23.46,22700.0,19.3814,19.4228,19.3814,19.3897,22700.0
2011-09-09 14:25:00,23.47,23.47,23.42,23.43,60400.0,19.398,19.398,19.3567,19.3649,60400.0
2011-09-09 14:30:00,23.43,23.43,23.4,23.4,98000.0,19.3649,19.3649,19.3401,19.3401,98000.0
2011-09-09 14:35:00,23.39,23.43,23.37,23.42,172400.0,19.3319,19.3649,19.3153,19.3567,172400.0
2011-09-09 14:40:00,23.42,23.49,23.41,23.47,108900.0,19.3567,19.4145,19.3484,19.398,108900.0
2011-09-09 14:45:00,23.47,23.48,23.43,23.43,60200.0,19.398,19.4062,19.3649,19.3649,60200.0
2011-09-09 14:50:00,23.42,23.42,23.4,23.4,44800.0,19.3567,19.3567,19.3401,19.3401,44800.0
2011-09-09 14:55:00,23.41,23.42,23.39,23.41,113400.0,19.3484,19.3567,19.3319,19.3484,113400.0
2011-09-09 15:00:00,23.4,23.42,23.37,23.42,352300.0,19.3401,19.3567,19.3153,19.3567,352300.0
2011-09-09 15:05:00,23.42,23.45,23.41,23.44,166200.0,19.3567,19.3814,19.3484,19.3732,166200.0
2011-09-09 15:10:00,23.45,23.45,23.39,23.44,125600.0,19.3814,19.3814,19.3319,19.3732,125600.0
2011-09-09 15:15:00,23.44,23.45,23.4,23.45,203300.0,19.3732,19.3814,19.3401,19.3814,203300.0
2011-09-09 15:20:00,23.44,23.45,23.4,23.4,144000.0,19.3732,19.3814,19.3401,19.3401,144000.0
2011-09-09 15:25:00,23.41,23.43,23.39,23.4,255600.0,19.3484,19.3649,19.3319,19.3401,255600.0
2011-09-09 15:30:00,23.39,23.45,23.39,23.44,94600.0,19.3319,19.3814,19.3319,19.3732,94600.0
2011-09-09 15:35:00,23.44,23.52,23.43,23.52,379800.0,19.3732,19.4393,19.3649,19.4393,379800.0
2011-09-09 15:40:00,23.52,23.53,23.48,23.5,534400.0,19.4393,19.4476,19.4062,19.4228,534400.0
2011-09-09 15:45:00,23.5,23.57,23.49,23.53,771600.0,19.4228,19.4806,19.4145,19.4476,771600.0
2011-09-09 15:50:00,23.54,23.56,23.52,23.55,938200.0,19.4558,19.4724,19.4393,19.4641,938200.0
2011-09-09 15:55:00,23.55,23.56,23.49,23.49,1462700.0,19.4641,19.4724,19.4145,19.4145,1462700.0
2011-09-12 09:30:00,23.25,23.4,23.22,23.4,528400.0,19.2161,19.3401,19.1914,19.3401,528400.0
2011-09-12 09:35:00,23.39,23.41,23.35,23.38,188300.0,19.3319,19.3484,19.2988,19.3236,188300.0
2011-09-12 09:40:00,23.38,23.42,23.35,23.38,110700.0,19.3236,19.3567,19.2988,19.3236,110700.0
2011-09-12 09:45:00,23.37,23.45,23.37,23.4,173300.0,19.3153,19.3814,19.3153,19.3401,173300.0
2011-09-12 09:50:00,23.4,23.5,23.39,23.48,76100.0,19.3401,19.4228,19.3319,19.4062,76100.0
2011-09-12 09:55:00,23.48,23.56,23.47,23.52,169000.0,19.4062,19.4724,19.398,19.4393,169000.0
2011-09-12 10:00:00,23.53,23.54,23.51,23.52,238000.0,19.4476,19.4558,19.431,19.4393,238000.0
2011-09-12 10:05:00,23.52,23.61,23.52,23.58,213600.0,19.4393,19.5137,19.4393,19.4889,213600.0
2011-09-12 10:10:00,23.58,23.6,23.51,23.52,147700.0,19.4889,19.5054,19.431,19.4393,147700.0
2011-09-12 10:15:00,23.51,23.54,23.47,23.5,99800.0,19.431,19.4558,19.398,19.4228,99800.0
2011-09-12 10:20:00,23.51,23.54,23.48,23.49,63500.0,19.431,19.4558,19.4062,19.4145,63500.0
2011-09-12 10:25:00,23.5,23.51,23.46,23.46,60600.0,19.4228,19.431,19.3897,19.3897,60600.0
2011-09-12 10:30:00,23.46,23.49,23.46,23.47,14600.0,19.3897,19.4145,19.3897,19.398,14600.0
2011-09-12 10:35:00,23.46,23.5,23.44,23.49,45100.0,19.3897,19.4228,19.3732,19.4145,45100.0
2011-09-12 10:40:00,23.49,23.49,23.4,23.42,64400.0,19.4145,19.4145,19.3401,19.3567,64400.0
2011-09-12 10:45:00,23.42,23.44,23.38,23.4,110100.0,19.3567,19.3732,19.3236,19.3401,110100.0
2011-09-12 10:50:00,23.39,23.44,23.39,23.44,87100.0,19.3319,19.3732,19.3319,19.3732,87100.0
2011-09-12 10:55:00,23.44,23.44,23.33,23.33,197700.0,19.3732,19.3732,19.2823,19.2823,197700.0
2011-09-12 11:00:00,23.34,23.37,23.34,23.35,55000.0,19.2905,19.3153,19.2905,19.2988,55000.0
2011-09-12 11:05:00,23.35,23.4,23.35,23.4,203500.0,19.2988,19.3401,19.2988,19.3401,203500.0
2011-09-12 11:10:00,23.4,23.4,23.37,23.4,89900.0,19.3401,19.3401,19.3153,19.3401,89900.0
2011-09-12 11:15:00,23.41,23.45,23.41,23.45,22200.0,19.3484,19.3814,19.3484,19.3814,22200.0
2011-09-12 11:20:00,23.44,23.48,23.43,23.48,27500.0,19.3732,19.4062,19.3649,19.4062,27500.0
2011-09-12 11:25:00,23.48,23.51,23.47,23.49,68900.0,19.4062,19.431,19.398,19.4145,68900.0
2011-09-12 11:30:00,23.48,23.52,23.47,23.51,96200.0,19.4062,19.4393,19.398,19.431,96200.0
2011-09-12 11:35:00,23.5,23.53,23.5,23.52,40500.0,19.4228,19.4476,19.4228,19.4393,40500.0
2011-09-12 11:40:00,23.53,23.55,23.52,23.53,15700.0,19.4476,19.4641,19.4393,19.4476,15700.0
2011-09-12 11:45:00,23.54,23.55,23.5,23.51,62200.0,19.4558,19.4641,19.4228,19.431,62200.0
2011-09-12 11:50:00,23.51,23.52,23.47,23.48,39800.0,19.431,19.4393,19.398,19.4062,39800.0
2011-09-12 11:55:00,23.48,23.49,23.45,23.45,43600.0,19.4062,19.4145,19.3814,19.3814,43600.0
2011-09-12 12:00:00,23.45,23.49,23.45,23.45,103600.0,19.3814,19.4145,19.3814,19.3814,103600.0
2011-09-12 12:05:00,23.45,23.45,23.42,23.44,73600.0,19.3814,19.3814,19.3567,19.3732,73600.0
2011-09-12 12:10:00,23.44,23.46,23.39,23.41,55200.0,19.3732,19.3897,19.3319,19.3484,55200.0
2011-09-12 12:15:00,23.41,23.43,23.39,23.39,31100.0,19.3484,19.3649,19.3319,19.3319,31100.0
2011-09-12 12:20:00,23.39,23.41,23.39,23.41,48500.0,19.3319,19.3484,19.3319,19.3484,48500.0
2011-09-12 12:25:00,23.4,23.45,23.4,23.45,71700.0,19.3401,19.3814,19.3401,19.3814,71700.0
2011-09-12 12:30:00,23.45,23.45,23.39,23.4,62700.0,19.3814,19.3814,19.3319,19.3401,62700.0
2011-09-12 12:35:00,23.41,23.41,23.39,23.39,34100.0,19.3484,19.3484,19.3319,19.3319,34100.0
2011-09-12 12:40:00,23.38,23.39,23.36,23.38,61100.0,19.3236,19.3319,19.3071,19.3236,61100.0
2011-09-12 12:45:00,23.37,23.39,23.35,23.35,39100.0,19.3153,19.3319,19.2988,19.2988,39100.0
2011-09-12 12:50:00,23.35,23.39,23.35,23.39,56200.0,19.2988,19.3319,19.2988,19.3319,56200.0
2011-09-12 12:55:00,23.38,23.4,23.36,23.4,30100.0,19.3236,19.3401,19.3071,19.3401,30100.0
2011-09-12 13:00:00,23.4,23.44,23.38,23.43,75000.0,19.3401,19.3732,19.3236,19.3649,75000.0
2011-09-12 13:05:00,23.43,23.45,23.39,23.4,72600.0,19.3649,19.3814,19.3319,19.3401,72600.0
2011-09-12 13:10:00,23.4,23.44,23.4,23.42,54000.0,19.3401,19.3732,19.3401,19.3567,54000.0
2011-09-12 13:15:00,23.42,23.44,23.38,23.4,47600.0,19.3567,19.3732,19.3236,19.3401,47600.0
2011-09-12 13:20:00,23.41,23.41,23.37,23.37,22700.0,19.3484,19.3484,19.3153,19.3153,22700.0
2011-09-12 13:25:00,23.37,23.38,23.36,23.37,31100.0,19.3153,19.3236,19.3071,19.3153,31100.0
2011-09-12 13:30:00,23.37,23.37,23.31,23.33,45100.0,19.3153,19.3153,19.2657,19.2823,45100.0
2011-09-12 13:35:00,23.33,23.33,23.27,23.29,211000.0,19.2823,19.2823,19.2327,19.2492,211000.0
2011-09-12 13:40:00,23.29,23.31,23.28,23.31,90300.0,19.2492,19.2657,19.2409,19.2657,90300.0
2011-09-12 13:45:00,23.31,23.33,23.28,23.31,64400.0,19.2657,19.2823,19.2409,19.2657,64400.0
2011-09-12 13:50:00,23.32,23.36,23.31,23.34,86300.0,19.274,19.3071,19.2657,19.2905,86300.0
2011-09-12 13:55:00,23.35,23.35,23.31,23.33,57300.0,19.2988,19.2988,19.2657,19.2823,57300.0
2011-09-12 14:00:00,23.33,23.34,23.27,23.28,54600.0,19.2823,19.2905,19.2327,19.2409,54600.0
2011-09-12 14:05:00,23.29,23.29,23.24,23.27,201000.0,19.2492,19.2492,19.2079,19.2327,201000.0
2011-09-12 14:10:00,23.26,23.26,23.22,23.25,188700.0,19.2244,19.2244,19.1914,19.2161,188700.0
2011-09-12 14:15:00,23.26,23.29,23.24,23.25,24400.0,19.2244,19.2492,19.2079,19.2161,24400.0
2011-09-12 14:20:00,23.26,23.31,23.24,23.3,136900.0,19.2244,19.2657,19.2079,19.2575,136900.0
2011-09-12 14:25:00,23.3,23.31,23.28,23.3,80400.0,19.2575,19.2657,19.2409,19.2575,80400.0
2011-09-12 14:30:00,23.3,23.35,23.29,23.35,165000.0,19.2575,19.2988,19.2492,19.2988,165000.0
2011-09-12 14:35:00,23.36,23.48,23.36,23.43,610300.0,19.3071,19.4062,19.3071,19.3649,610300.0
2011-09-12 14:40:00,23.43,23.54,23.43,23.5,228000.0,19.3649,19.4558,19.3649,19.4228,228000.0
2011-09-12 14:45:00,23.5,23.5,23.43,23.45,81100.0,19.4228,19.4228,19.3649,19.3814,81100.0
2011-09-12 14:50:00,23.45,23.45,23.4,23.41,180400.0,19.3814,19.3814,19.3401,19.3484,180400.0
2011-09-12 14:55:00,23.4,23.41,23.36,23.39,180200.0,19.3401,19.3484,19.3071,19.3319,180200.0
2011-09-12 15:00:00,23.39,23.41,23.35,23.38,149100.0,19.3319,19.3484,19.2988,19.3236,149100.0
2011-09-12 15:05:00,23.39,23.4,23.36,23.37,80800.0,19.3319,19.3401,19.3071,19.3153,80800.0
2011-09-12 15:10:00,23.37,23.42,23.37,23.4,31100.0,19.3153,19.3567,19.3153,19.3401,31100.0
2011-09-12 15:15:00,23.4,23.41,23.34,23.38,58900.0,19.3401,19.3484,19.2905,19.3236,58900.0
2011-09-12 15:20:00,23.38,23.46,23.35,23.46,82800.0,19.3236,19.3897,19.2988,19.3897,82800.0
2011-09-12 15:25:00,23.46,23.47,23.43,23.46,89900.0,19.3897,19.398,19.3649,19.3897,89900.0
2011-09-12 15:30:00,23.47,23.55,23.47,23.54,399500.0,19.398,19.4641,19.398,19.4558,399500.0
2011-09-12 15:35:00,23.55,23.55,23.49,23.55,184000.0,19.4641,19.4641,19.4145,19.4641,184000.0
2011-09-12 15:40:00,23.54,23.64,23.53,23.6,181300.0,19.4558,19.5385,19.4476,19.5054,181300.0
2011-09-12 15:45:00,23.6,23.67,23.6,23.64,412000.0,19.5054,19.5633,19.5054,19.5385,412000.0
2011-09-12 15:50:00,23.64,23.78,23.64,23.73,624700.0,19.5385,19.6542,19.5385,19.6129,624700.0
2011-09-12 15:55:00,23.73,23.78,23.71,23.77,959600.0,19.6129,19.6542,19.5963,19.6459,959600.0
2011-09-13 09:30:00,23.88,23.88,23.78,23.82,209300.0,19.7368,19.7368,19.6542,19.6873,209300.0
2011-09-13 09:35:00,23.82,23.84,23.76,23.77,177300.0,19.6873,19.7038,19.6377,19.6459,177300.0
2011-09-13 09:40:00,23.78,23.79,23.74,23.76,288000.0,19.6542,19.6625,19.6211,19.6377,288000.0
2011-09-13 09:45:00,23.76,23.84,23.72,23.82,239500.0,19.6377,19.7038,19.6046,19.6873,239500.0
2011-09-13 09:50:00,23.81,23.87,23.81,23.86,155700.0,19.679,19.7286,19.679,19.7203,155700.0
2011-09-13 09:55:00,23.87,23.91,23.84,23.9,249700.0,19.7286,19.7616,19.7038,19.7534,249700.0
2011-09-13 10:00:00,23.9,23.94,23.89,23.94,190700.0,19.7534,19.7864,19.7451,19.7864,190700.0
2011-09-13 10:05:00,23.94,24.0,23.93,23.99,436100.0,19.7864,19.836,19.7782,19.8278,436100.0
2011-09-13 10:10:00,23.98,24.0,23.95,23.96,255400.0,19.8195,19.836,19.7947,19.803,255400.0
2011-09-13 10:15:00,23.95,23.96,23.92,23.92,317400.0,19.7947,19.803,19.7699,19.7699,317400.0
2011-09-13 10:20:00,23.92,23.95,23.9,23.94,132700.0,19.7699,19.7947,19.7534,19.7864,132700.0
2011-09-13 10:25:00,23.94,23.97,23.93,23.94,38800.0,19.7864,19.8112,19.7782,19.7864,38800.0
2011-09-13 10:30:00,23.94,23.97,23.86,23.88,76400.0,19.7864,19.8112,19.7203,19.7368,76400.0
2011-09-13 10:35:00,23.88,23.89,23.84,23.88,133400.0,19.7368,19.7451,19.7038,19.7368,133400.0
2011-09-13 10:40:00,23.87,23.89,23.86,23.87,104900.0,19.7286,19.7451,19.7203,19.7286,104900.0
2011-09-13 10:45:00,23.87,23.91,23.87,23.89,132700.0,19.7286,19.7616,19.7286,19.7451,132700.0
2011-09-13 10:50:00,23.89,23.93,23.82,23.84,81800.0,19.7451,19.7782,19.6873,19.7038,81800.0
2011-09-13 10:55:00,23.84,23.86,23.82,23.86,106400.0,19.7038,19.7203,19.6873,19.7203,106400.0
2011-09-13 11:00:00,23.86,23.89,23.82,23.83,229300.0,19.7203,19.7451,19.6873,19.6955,229300.0
2011-09-13 11:05:00,23.82,23.84,23.81,23.83,133300.0,19.6873,19.7038,19.679,19.6955,133300.0
2011-09-13 11:10:00,23.82,23.87,23.82,23.86,22500.0,19.6873,19.7286,19.6873,19.7203,22500.0
2011-09-13 11:15:00,23.86,23.87,23.81,23.81,81000.0,19.7203,19.7286,19.679,19.679,81000.0
2011-09-13 11:20:00,23.81,23.82,23.79,23.81,61900.0,19.679,19.6873,19.6625,19.679,61900.0
2011-09-13 11:25:00,23.8,23.82,23.78,23.82,401700.0,19.6707,19.6873,19.6542,19.6873,401700.0
2011-09-13 11:30:00,23.83,23.84,23.81,23.83,26200.0,19.6955,19.7038,19.679,19.6955,26200.0
2011-09-13 11:35:00,23.83,23.87,23.81,23.87,114000.0,19.6955,19.7286,19.679,19.7286,114000.0
2011-09-13 11:40:00,23.86,23.88,23.83,23.88,140900.0,19.7203,19.7368,19.6955,19.7368,140900.0
2011-09-13 11:45:00,23.89,23.91,23.85,23.86,334400.0,19.7451,19.7616,19.712,19.7203,334400.0
2011-09-13 11:50:00,23.85,23.88,23.84,23.86,56700.0,19.712,19.7368,19.7038,19.7203,56700.0
2011-09-13 11:55:00,23.87,23.9,23.87,23.87,59700.0,19.7286,19.7534,19.7286,19.7286,59700.0
2011-09-13 12:00:00,23.86,23.86,23.8,23.81,75800.0,19.7203,19.7203,19.6707,19.679,75800.0
2011-09-13 12:05:00,23.81,23.86,23.81,23.86,126300.0,19.679,19.7203,19.679,19.7203,126300.0
2011-09-13 12:10:00,23.87,23.89,23.84,23.89,52000.0,19.7286,19.7451,19.7038,19.7451,52000.0
2011-09-13 12:15:00,23.9,23.92,23.88,23.9,192600.0,19.7534,19.7699,19.7368,19.7534,192600.0
2011-09-13 12:20:00,23.9,23.92,23.87,23.87,24100.0,19.7534,19.7699,19.7286,19.7286,24100.0
2011-09-13 12:25:00,23.87,23.91,23.85,23.9,81700.0,19.7286,19.7616,19.712,19.7534,81700.0
2011-09-13 12:30:00,23.9,23.9,23.86,23.87,148000.0,19.7534,19.7534,19.7203,19.7286,148000.0
2011-09-13 12:35:00,23.88,23.92,23.87,23.9,89400.0,19.7368,19.7699,19.7286,19.7534,89400.0
2011-09-13 12:40:00,23.9,23.92,23.89,23.9,23700.0,19.7534,19.7699,19.7451,19.7534,23700.0
2011-09-13 12:45:00,23.9,23.93,23.9,23.9,92500.0,19.7534,19.7782,19.7534,19.7534,92500.0
2011-09-13 12:50:00,23.9,23.92,23.9,23.91,58500.0,19.7534,19.7699,19.7534,19.7616,58500.0
2011-09-13 12:55:00,23.9,23.95,23.88,23.92,191000.0,19.7534,19.7947,19.7368,19.7699,191000.0
2011-09-13 13:00:00,23.93,23.96,23.93,23.95,43600.0,19.7782,19.803,19.7782,19.7947,43600.0
2011-09-13 13:05:00,23.95,23.98,23.95,23.95,30400.0,19.7947,19.8195,19.7947,19.7947,30400.0
2011-09-13 13:10:00,23.95,23.98,23.94,23.98,153200.0,19.7947,19.8195,19.7864,19.8195,153200.0
2011-09-13 13:15:00,23.98,24.0,23.96,23.98,57500.0,19.8195,19.836,19.803,19.8195,57500.0
2011-09-13 13:20:00,23.98,23.99,23.96,23.98,311700.0,19.8195,19.8278,19.803,19.8195,311700.0
2011-09-13 13:25:00,23.98,24.0,23.98,23.99,12900.0,19.8195,19.836,19.8195,19.8278,12900.0
2011-09-13 13:30:00,23.98,23.99,23.96,23.97,12200.0,19.8195,19.8278,19.803,19.8112,12200.0
2011-09-13 13:35:00,23.98,23.99,23.96,23.98,47500.0,19.8195,19.8278,19.803,19.8195,47500.0
2011-09-13 13:40:00,23.99,24.01,23.99,24.01,179200.0,19.8278,19.8443,19.8278,19.8443,179200.0
2011-09-13 13:45:00,24.01,24.05,24.01,24.05,54600.0,19.8443,19.8773,19.8443,19.8773,54600.0
2011-09-13 13:50:00,24.05,24.07,24.04,24.07,153400.0,19.8773,19.8939,19.8691,19.8939,153400.0
2011-09-13 13:55:00,24.07,24.08,24.03,24.05,195300.0,19.8939,19.9021,19.8608,19.8773,195300.0
2011-09-13 14:00:00,24.04,24.06,24.02,24.05,51200.0,19.8691,19.8856,19.8526,19.8773,51200.0
2011-09-13 14:05:00,24.05,24.05,24.01,24.03,127100.0,19.8773,19.8773,19.8443,19.8608,127100.0
2011-09-13 14:10:00,24.03,24.05,24.0,24.02,77500.0,19.8608,19.8773,19.836,19.8526,77500.0
2011-09-13 14:15:00,24.02,24.04,24.02,24.03,30200.0,19.8526,19.8691,19.8526,19.8608,30200.0
2011-09-13 14:20:00,24.03,24.1,24.03,24.1,106200.0,19.8608,19.9187,19.8608,19.9187,106200.0
2011-09-13 14:25:00,24.1,24.12,24.08,24.12,121500.0,19.9187,19.9352,19.9021,19.9352,121500.0
2011-09-13 14:30:00,24.12,24.12,24.1,24.1,88900.0,19.9352,19.9352,19.9187,19.9187,88900.0
2011-09-13 14:35:00,24.11,24.11,24.08,24.08,357200.0,19.9269,19.9269,19.9021,19.9021,357200.0
2011-09-13 14:40:00,24.09,24.11,24.08,24.08,26300.0,19.9104,19.9269,19.9021,19.9021,26300.0
2011-09-13 14:45:00,24.09,24.1,24.03,24.03,211700.0,19.9104,19.9187,19.8608,19.8608,211700.0
2011-09-13 14:50:00,24.03,24.04,24.01,24.03,300600.0,19.8608,19.8691,19.8443,19.8608,300600.0
2011-09-13 14:55:00,24.03,24.07,24.0,24.03,980400.0,19.8608,19.8939,19.836,19.8608,980400.0
2011-09-13 15:00:00,24.03,24.05,24.0,24.04,192000.0,19.8608,19.8773,19.836,19.8691,192000.0
2011-09-13 15:05:00,24.03,24.05,24.0,24.02,72900.0,19.8608,19.8773,19.836,19.8526,72900.0
2011-09-13 15:10:00,24.02,24.04,23.99,24.02,62100.0,19.8526,19.8691,19.8278,19.8526,62100.0
2011-09-13 15:15:00,24.02,24.02,23.92,23.93,294400.0,19.8526,19.8526,19.7699,19.7782,294400.0
2011-09-13 15:20:00,23.93,23.97,23.91,23.97,122300.0,19.7782,19.8112,19.7616,19.8112,122300.0
2011-09-13 15:25:00,23.97,24.02,23.92,24.02,187200.0,19.8112,19.8526,19.7699,19.8526,187200.0
2011-09-13 15:30:00,24.02,24.08,24.01,24.07,376100.0,19.8526,19.9021,19.8443,19.8939,376100.0
2011-09-13 15:35:00,24.07,24.08,24.0,24.05,371400.0,19.8939,19.9021,19.836,19.8773,371400.0
2011-09-13 15:40:00,24.05,24.1,24.02,24.09,320200.0,19.8773,19.9187,19.8526,19.9104,320200.0
2011-09-13 15:45:00,24.08,24.11,24.07,24.09,561300.0,19.9021,19.9269,19.8939,19.9104,561300.0
2011-09-13 15:50:00,24.09,24.1,24.02,24.05,961300.0,19.9104,19.9187,19.8526,19.8773,961300.0
2011-09-13 15:55:00,24.04,24.08,24.04,24.05,1971400.0,19.8691,19.9021,19.8691,19.8773,1971400.0
2011-09-14 09:30:00,24.23,24.23,24.17,24.21,269100.0,20.0261,20.0261,19.9765,20.0096,269100.0
2011-09-14 09:35:00,24.21,24.24,24.13,24.13,213700.0,20.0096,20.0344,19.9435,19.9435,213700.0
2011-09-14 09:40:00,24.14,24.17,24.12,24.16,235300.0,19.9517,19.9765,19.9352,19.9683,235300.0
2011-09-14 09:45:00,24.17,24.24,24.16,24.22,133900.0,19.9765,20.0344,19.9683,20.0179,133900.0
2011-09-14 09:50:00,24.22,24.24,24.18,24.19,96700.0,20.0179,20.0344,19.9848,19.9931,96700.0
2011-09-14 09:55:00,24.18,24.26,24.18,24.19,269200.0,19.9848,20.0509,19.9848,19.9931,269200.0
2011-09-14 10:00:00,24.21,24.21,24.1,24.13,195500.0,20.0096,20.0096,19.9187,19.9435,195500.0
2011-09-14 10:05:00,24.13,24.17,24.13,24.14,185400.0,19.9435,19.9765,19.9435,19.9517,185400.0
2011-09-14 10:10:00,24.13,24.2,24.13,24.17,158600.0,19.9435,20.0013,19.9435,19.9765,158600.0
2011-09-14 10:15:00,24.17,24.17,24.0,24.01,396300.0,19.9765,19.9765,19.836,19.8443,396300.0
2011-09-14 10:20:00,24.01,24.04,23.94,24.03,291300.0,19.8443,19.8691,19.7864,19.8608,291300.0
2011-09-14 10:25:00,24.02,24.08,24.02,24.05,223700.0,19.8526,19.9021,19.8526,19.8773,223700.0
2011-09-14 10:30:00,24.05,24.1,24.02,24.09,125800.0,19.8773,19.9187,19.8526,19.9104,125800.0
2011-09-14 10:35:00,24.09,24.12,24.06,24.12,105300.0,19.9104,19.9352,19.8856,19.9352,105300.0
2011-09-14 10:40:00,24.12,24.12,24.06,24.06,101500.0,19.9352,19.9352,19.8856,19.8856,101500.0
2011-09-14 10:45:00,24.05,24.08,24.03,24.03,138000.0,19.8773,19.9021,19.8608,19.8608,138000.0
2011-09-14 10:50:00,24.03,24.09,24.03,24.09,70600.0,19.8608,19.9104,19.8608,19.9104,70600.0
2011-09-14 10:55:00,24.09,24.11,24.05,24.11,81800.0,19.9104,19.9269,19.8773,19.9269,81800.0
2011-09-14 11:00:00,24.1,24.14,24.07,24.13,128700.0,19.9187,19.9517,19.8939,19.9435,128700.0
2011-09-14 11:05:00,24.13,24.18,24.13,24.16,153200.0,19.9435,19.9848,19.9435,19.9683,153200.0
2011-09-14 11:10:00,24.16,24.19,24.15,24.19,71100.0,19.9683,19.9931,19.96,19.9931,71100.0
2011-09-14 11:15:00,24.19,24.2,24.16,24.16,236200.0,19.9931,20.0013,19.9683,19.9683,236200.0
2011-09-14 11:20:00,24.16,24.21,24.14,24.21,382200.0,19.9683,20.0096,19.9517,20.0096,382200.0
2011-09-14 11:25:00,24.2,24.24,24.19,24.24,287600.0,20.0013,20.0344,19.9931,20.0344,287600.0
2011-09-14 11:30:00,24.24,24.26,24.21,24.21,325600.0,20.0344,20.0509,20.0096,20.0096,325600.0
2011-09-14 11:35:00,24.21,24.24,24.2,24.24,209300.0,20.0096,20.0344,20.0013,20.0344,209300.0
2011-09-14 11:40:00,24.24,24.24,24.2,24.2,107900.0,20.0344,20.0344,20.0013,20.0013,107900.0
2011-09-14 11:45:00,24.2,24.21,24.18,24.2,71400.0,20.0013,20.0096,19.9848,20.0013,71400.0
2011-09-14 11:50:00,24.21,24.27,24.2,24.26,43200.0,20.0096,20.0592,20.0013,20.0509,43200.0
2011-09-14 11:55:00,24.26,24.28,24.25,24.28,184900.0,20.0509,20.0674,20.0426,20.0674,184900.0
2011-09-14 12:00:00,24.28,24.29,24.27,24.28,37600.0,20.0674,20.0757,20.0592,20.0674,37600.0
2011-09-14 12:05:00,24.28,24.29,24.25,24.26,84800.0,20.0674,20.0757,20.0426,20.0509,84800.0
2011-09-14 12:10:00,24.27,24.28,24.25,24.26,47800.0,20.0592,20.0674,20.0426,20.0509,47800.0
2011-09-14 12:15:00,24.26,24.26,24.23,24.23,33000.0,20.0509,20.0509,20.0261,20.0261,33000.0
2011-09-14 12:20:00,24.23,24.24,24.23,24.24,61100.0,20.0261,20.0344,20.0261,20.0344,61100.0
2011-09-14 12:25:00,24.23,24.27,24.23,24.27,6000.0,20.0261,20.0592,20.0261,20.0592,6000.0
2011-09-14 12:30:00,24.27,24.29,24.27,24.29,32200.0,20.0592,20.0757,20.0592,20.0757,32200.0
2011-09-14 12:35:00,24.29,24.32,24.28,24.32,44600.0,20.0757,20.1005,20.0674,20.1005,44600.0
2011-09-14 12:40:00,24.32,24.34,24.31,24.33,38800.0,20.1005,20.117,20.0922,20.1088,38800.0
2011-09-14 12:45:00,24.33,24.34,24.32,24.32,57900.0,20.1088,20.117,20.1005,20.1005,57900.0
2011-09-14 12:50:00,24.32,24.32,24.29,24.3,39300.0,20.1005,20.1005,20.0757,20.084,39300.0
2011-09-14 12:55:00,24.31,24.33,24.3,24.3,166400.0,20.0922,20.1088,20.084,20.084,166400.0
2011-09-14 13:00:00,24.3,24.32,24.3,24.31,75300.0,20.084,20.1005,20.084,20.0922,75300.0
2011-09-14 13:05:00,24.32,24.33,24.3,24.31,64200.0,20.1005,20.1088,20.084,20.0922,64200.0
2011-09-14 13:10:00,24.32,24.33,24.31,24.32,32000.0,20.1005,20.1088,20.0922,20.1005,32000.0
2011-09-14 13:15:00,24.32,24.33,24.3,24.32,54000.0,20.1005,20.1088,20.084,20.1005,54000.0
2011-09-14 13:20:00,24.32,24.33,24.3,24.31,34300.0,20.1005,20.1088,20.084,20.0922,34300.0
2011-09-14 13:25:00,24.31,24.32,24.29,24.31,36000.0,20.0922,20.1005,20.0757,20.0922,36000.0
2011-09-14 13:30:00,24.31,24.32,24.31,24.32,33600.0,20.0922,20.1005,20.0922,20.1005,33600.0
2011-09-14 13:35:00,24.32,24.39,24.32,24.39,115500.0,20.1005,20.1584,20.1005,20.1584,115500.0
2011-09-14 13:40:00,24.39,24.41,24.39,24.39,159800.0,20.1584,20.1749,20.1584,20.1584,159800.0
2011-09-14 13:45:00,24.39,24.4,24.37,24.4,26000.0,20.1584,20.1666,20.1418,20.1666,26000.0
2011-09-14 13:50:00,24.4,24.41,24.37,24.38,851400.0,20.1666,20.1749,20.1418,20.1501,851400.0
2011-09-14 13:55:00,24.38,24.39,24.31,24.34,595400.0,20.1501,20.1584,20.0922,20.117,595400.0
2011-09-14 14:00:00,24.34,24.39,24.34,24.39,116900.0,20.117,20.1584,20.117,20.1584,116900.0
2011-09-14 14:05:00,24.4,24.43,24.4,24.41,124200.0,20.1666,20.1914,20.1666,20.1749,124200.0
2011-09-14 14:10:00,24.41,24.42,24.38,24.39,89900.0,20.1749,20.1832,20.1501,20.1584,89900.0
2011-09-14 14:15:00,24.39,24.46,24.39,24.46,49100.0,20.1584,20.2162,20.1584,20.2162,49100.0
2011-09-14 14:20:00,24.46,24.46,24.43,24.44,16700.0,20.2162,20.2162,20.1914,20.1997,16700.0
2011-09-14 14:25:00,24.44,24.44,24.41,24.43,57400.0,20.1997,20.1997,20.1749,20.1914,57400.0
2011-09-14 14:30:00,24.44,24.44,24.4,24.41,105300.0,20.1997,20.1997,20.1666,20.1749,105300.0
2011-09-14 14:35:00,24.41,24.43,24.4,24.41,46200.0,20.1749,20.1914,20.1666,20.1749,46200.0
2011-09-14 14:40:00,24.41,24.45,24.41,24.44,49000.0,20.1749,20.2079,20.1749,20.1997,49000.0
2011-09-14 14:45:00,24.45,24.45,24.42,24.42,63600.0,20.2079,20.2079,20.1832,20.1832,63600.0
2011-09-14 14:50:00,24.43,24.46,24.43,24.46,61400.0,20.1914,20.2162,20.1914,20.2162,61400.0
2011-09-14 14:55:00,24.46,24.49,24.46,24.49,76000.0,20.2162,20.241,20.2162,20.241,76000.0
2011-09-14 15:00:00,24.49,24.55,24.48,24.54,154300.0,20.241,20.2906,20.2327,20.2823,154300.0
2011-09-14 15:05:00,24.54,24.57,24.53,24.56,181200.0,20.2823,20.3071,20.2741,20.2989,181200.0
2011-09-14 15:10:00,24.56,24.59,24.56,24.57,167300.0,20.2989,20.3237,20.2989,20.3071,167300.0
2011-09-14 15:15:00,24.57,24.61,24.57,24.59,104500.0,20.3071,20.3402,20.3071,20.3237,104500.0
2011-09-14 15:20:00,24.6,24.6,24.57,24.59,118800.0,20.3319,20.3319,20.3071,20.3237,118800.0
2011-09-14 15:25:00,24.6,24.66,24.59,24.64,312900.0,20.3319,20.3815,20.3237,20.365,312900.0
2011-09-14 15:30:00,24.64,24.68,24.62,24.64,276100.0,20.365,20.398,20.3485,20.365,276100.0
2011-09-14 15:35:00,24.65,24.67,24.63,24.63,414600.0,20.3732,20.3898,20.3567,20.3567,414600.0
2011-09-14 15:40:00,24.63,24.63,24.55,24.55,328500.0,20.3567,20.3567,20.2906,20.2906,328500.0
2011-09-14 15:45:00,24.56,24.57,24.45,24.48,582100.0,20.2989,20.3071,20.2079,20.2327,582100.0
2011-09-14 15:50:00,24.49,24.51,24.45,24.46,988600.0,20.241,20.2575,20.2079,20.2162,988600.0
2011-09-14 15:55:00,24.46,24.47,24.41,24.41,2749800.0,20.2162,20.2245,20.1749,20.1749,2749800.0
2011-09-15 09:30:00,24.67,24.7,24.57,24.59,344000.0,20.3898,20.4146,20.3071,20.3237,344000.0
2011-09-15 09:35:00,24.59,24.61,24.55,24.57,148600.0,20.3237,20.3402,20.2906,20.3071,148600.0
2011-09-15 09:40:00,24.57,24.57,24.5,24.56,285500.0,20.3071,20.3071,20.2493,20.2989,285500.0
2011-09-15 09:45:00,24.57,24.59,24.53,24.58,58700.0,20.3071,20.3237,20.2741,20.3154,58700.0
2011-09-15 09:50:00,24.58,24.63,24.58,24.59,204300.0,20.3154,20.3567,20.3154,20.3237,204300.0
2011-09-15 09:55:00,24.58,24.62,24.58,24.6,258000.0,20.3154,20.3485,20.3154,20.3319,258000.0
2011-09-15 10:00:00,24.6,24.71,24.59,24.71,583200.0,20.3319,20.4228,20.3237,20.4228,583200.0
2011-09-15 10:05:00,24.7,24.72,24.67,24.68,95700.0,20.4146,20.4311,20.3898,20.398,95700.0
2011-09-15 10:10:00,24.67,24.68,24.64,24.66,96100.0,20.3898,20.398,20.365,20.3815,96100.0
2011-09-15 10:15:00,24.65,24.65,24.6,24.64,190500.0,20.3732,20.3732,20.3319,20.365,190500.0
2011-09-15 10:20:00,24.64,24.64,24.58,24.59,163000.0,20.365,20.365,20.3154,20.3237,163000.0
2011-09-15 10:25:00,24.58,24.61,24.56,24.59,299000.0,20.3154,20.3402,20.2989,20.3237,299000.0
2011-09-15 10:30:00,24.58,24.59,24.53,24.55,204400.0,20.3154,20.3237,20.2741,20.2906,204400.0
2011-09-15 10:35:00,24.55,24.55,24.48,24.5,141600.0,20.2906,20.2906,20.2327,20.2493,141600.0
2011-09-15 10:40:00,24.51,24.57,24.5,24.56,196300.0,20.2575,20.3071,20.2493,20.2989,196300.0
2011-09-15 10:45:00,24.55,24.59,24.54,24.57,102200.0,20.2906,20.3237,20.2823,20.3071,102200.0
2011-09-15 10:50:00,24.57,24.57,24.5,24.52,31600.0,20.3071,20.3071,20.2493,20.2658,31600.0
2011-09-15 10:55:00,24.52,24.56,24.48,24.51,99700.0,20.2658,20.2989,20.2327,20.2575,99700.0
2011-09-15 11:00:00,24.5,24.51,24.46,24.5,180600.0,20.2493,20.2575,20.2162,20.2493,180600.0
2011-09-15 11:05:00,24.51,24.56,24.51,24.56,63300.0,20.2575,20.2989,20.2575,20.2989,63300.0
2011-09-15 11:10:00,24.55,24.56,24.52,24.52,113600.0,20.2906,20.2989,20.2658,20.2658,113600.0
2011-09-15 11:15:00,24.53,24.59,24.53,24.58,149100.0,20.2741,20.3237,20.2741,20.3154,149100.0
2011-09-15 11:20:00,24.58,24.61,24.58,24.59,122900.0,20.3154,20.3402,20.3154,20.3237,122900.0
2011-09-15 11:25:00,24.59,24.59,24.54,24.58,276400.0,20.3237,20.3237,20.2823,20.3154,276400.0
2011-09-15 11:30:00,24.58,24.6,24.57,24.58,50300.0,20.3154,20.3319,20.3071,20.3154,50300.0
2011-09-15 11:35:00,24.58,24.62,24.57,24.62,42800.0,20.3154,20.3485,20.3071,20.3485,42800.0
2011-09-15 11:40:00,24.61,24.64,24.6,24.63,123900.0,20.3402,20.365,20.3319,20.3567,123900.0
2011-09-15 11:45:00,24.63,24.64,24.62,24.62,192900.0,20.3567,20.365,20.3485,20.3485,192900.0
2011-09-15 11:50:00,24.63,24.63,24.59,24.6,96700.0,20.3567,20.3567,20.3237,20.3319,96700.0
2011-09-15 11:55:00,24.61,24.63,24.6,24.63,53100.0,20.3402,20.3567,20.3319,20.3567,53100.0
2011-09-15 12:00:00,24.62,24.62,24.6,24.62,95000.0,20.3485,20.3485,20.3319,20.3485,95000.0
2011-09-15 12:05:00,24.62,24.64,24.6,24.64,28600.0,20.3485,20.365,20.3319,20.365,28600.0
2011-09-15 12:10:00,24.64,24.66,24.63,24.63,138200.0,20.365,20.3815,20.3567,20.3567,138200.0
2011-09-15 12:15:00,24.63,24.67,24.63,24.66,63300.0,20.3567,20.3898,20.3567,20.3815,63300.0
2011-09-15 12:20:00,24.65,24.66,24.63,24.63,35200.0,20.3732,20.3815,20.3567,20.3567,35200.0
2011-09-15 12:25:00,24.64,24.66,24.64,24.66,5800.0,20.365,20.3815,20.365,20.3815,5800.0
2011-09-15 12:30:00,24.66,24.69,24.66,24.68,58100.0,20.3815,20.4063,20.3815,20.398,58100.0
2011-09-15 12:35:00,24.68,24.71,24.68,24.69,47200.0,20.398,20.4228,20.398,20.4063,47200.0
2011-09-15 12:40:00,24.7,24.72,24.7,24.72,14300.0,20.4146,20.4311,20.4146,20.4311,14300.0
2011-09-15 12:45:00,24.71,24.72,24.7,24.71,34800.0,20.4228,20.4311,20.4146,20.4228,34800.0
2011-09-15 12:50:00,24.71,24.73,24.68,24.69,66800.0,20.4228,20.4394,20.398,20.4063,66800.0
2011-09-15 12:55:00,24.69,24.71,24.68,24.71,49000.0,20.4063,20.4228,20.398,20.4228,49000.0
2011-09-15 13:00:00,24.71,24.73,24.7,24.73,133300.0,20.4228,20.4394,20.4146,20.4394,133300.0
2011-09-15 13:05:00,24.73,24.75,24.73,24.73,72300.0,20.4394,20.4559,20.4394,20.4394,72300.0
2011-09-15 13:10:00,24.74,24.76,24.74,24.74,43200.0,20.4476,20.4642,20.4476,20.4476,43200.0
2011-09-15 13:15:00,24.74,24.76,24.73,24.73,53900.0,20.4476,20.4642,20.4394,20.4394,53900.0
2011-09-15 13:20:00,24.74,24.75,24.73,24.74,9800.0,20.4476,20.4559,20.4394,20.4476,9800.0
2011-09-15 13:25:00,24.74,24.75,24.71,24.71,83900.0,20.4476,20.4559,20.4228,20.4228,83900.0
2011-09-15 13:30:00,24.71,24.71,24.69,24.7,31100.0,20.4228,20.4228,20.4063,20.4146,31100.0
2011-09-15 13:35:00,24.7,24.71,24.67,24.69,129000.0,20.4146,20.4228,20.3898,20.4063,129000.0
2011-09-15 13:40:00,24.68,24.71,24.68,24.71,115500.0,20.398,20.4228,20.398,20.4228,115500.0
2011-09-15 13:45:00,24.71,24.73,24.68,24.7,147700.0,20.4228,20.4394,20.398,20.4146,147700.0
2011-09-15 13:50:00,24.7,24.74,24.68,24.74,63800.0,20.4146,20.4476,20.398,20.4476,63800.0
2011-09-15 13:55:00,24.73,24.74,24.72,24.74,103600.0,20.4394,20.4476,20.4311,20.4476,103600.0
2011-09-15 14:00:00,24.75,24.78,24.75,24.77,91300.0,20.4559,20.4807,20.4559,20.4724,91300.0
2011-09-15 14:05:00,24.77,24.78,24.76,24.77,59100.0,20.4724,20.4807,20.4642,20.4724,59100.0
2011-09-15 14:10:00,24.78,24.82,24.78,24.79,119600.0,20.4807,20.5138,20.4807,20.489,119600.0
2011-09-15 14:15:00,24.79,24.8,24.77,24.78,41300.0,20.489,20.4972,20.4724,20.4807,41300.0
2011-09-15 14:20:00,24.78,24.78,24.75,24.75,29200.0,20.4807,20.4807,20.4559,20.4559,29200.0
2011-09-15 14:25:00,24.75,24.77,24.75,24.77,24600.0,20.4559,20.4724,20.4559,20.4724,24600.0
2011-09-15 14:30:00,24.78,24.8,24.78,24.8,22300.0,20.4807,20.4972,20.4807,20.4972,22300.0
2011-09-15 14:35:00,24.8,24.81,24.76,24.79,113700.0,20.4972,20.5055,20.4642,20.489,113700.0
2011-09-15 14:40:00,24.79,24.81,24.78,24.8,39800.0,20.489,20.5055,20.4807,20.4972,39800.0
2011-09-15 14:45:00,24.8,24.82,24.78,24.8,92300.0,20.4972,20.5138,20.4807,20.4972,92300.0
2011-09-15 14:50:00,24.8,24.81,24.79,24.81,43200.0,20.4972,20.5055,20.489,20.5055,43200.0
2011-09-15 14:55:00,24.81,24.83,24.81,24.82,93200.0,20.5055,20.522,20.5055,20.5138,93200.0
2011-09-15 15:00:00,24.82,24.85,24.82,24.84,118900.0,20.5138,20.5385,20.5138,20.5303,118900.0
2011-09-15 15:05:00,24.84,24.85,24.83,24.85,114900.0,20.5303,20.5385,20.522,20.5385,114900.0
2011-09-15 15:10:00,24.85,24.85,24.83,24.84,132300.0,20.5385,20.5385,20.522,20.5303,132300.0
2011-09-15 15:15:00,24.84,24.85,24.78,24.78,159900.0,20.5303,20.5385,20.4807,20.4807,159900.0
2011-09-15 15:20:00,24.79,24.8,24.78,24.79,189400.0,20.489,20.4972,20.4807,20.489,189400.0
2011-09-15 15:25:00,24.79,24.79,24.73,24.75,110100.0,20.489,20.489,20.4394,20.4559,110100.0
2011-09-15 15:30:00,24.75,24.8,24.75,24.8,263600.0,20.4559,20.4972,20.4559,20.4972,263600.0
2011-09-15 15:35:00,24.8,24.82,24.78,24.8,421000.0,20.4972,20.5138,20.4807,20.4972,421000.0
2011-09-15 15:40:00,24.79,24.82,24.77,24.82,263000.0,20.489,20.5138,20.4724,20.5138,263000.0
2011-09-15 15:45:00,24.82,24.82,24.77,24.81,610200.0,20.5138,20.5138,20.4724,20.5055,610200.0
2011-09-15 15:50:00,24.81,24.82,24.77,24.79,751800.0,20.5055,20.5138,20.4724,20.489,751800.0
2011-09-15 15:55:00,24.78,24.82,24.77,24.82,1290200.0,20.4807,20.5138,20.4724,20.5138,1290200.0
2011-09-16 09:30:00,24.79,24.89,24.76,24.87,905200.0,20.5656,20.6486,20.5408,20.632,905200.0
2011-09-16 09:35:00,24.88,24.89,24.84,24.85,847400.0,20.6403,20.6486,20.6071,20.6154,847400.0
2011-09-16 09:40:00,24.85,24.89,24.84,24.88,303900.0,20.6154,20.6486,20.6071,20.6403,303900.0
2011-09-16 09:45:00,24.86,24.91,24.85,24.9,149500.0,20.6237,20.6652,20.6154,20.6569,149500.0
2011-09-16 09:50:00,24.9,24.94,24.87,24.92,384500.0,20.6569,20.6901,20.632,20.6735,384500.0
2011-09-16 09:55:00,24.93,24.94,24.86,24.87,329300.0,20.6818,20.6901,20.6237,20.632,329300.0
2011-09-16 10:00:00,24.87,24.9,24.84,24.87,159400.0,20.632,20.6569,20.6071,20.632,159400.0
2011-09-16 10:05:00,24.87,24.89,24.84,24.89,334900.0,20.632,20.6486,20.6071,20.6486,334900.0
2011-09-16 10:10:00,24.88,24.97,24.88,24.96,377100.0,20.6403,20.715,20.6403,20.7067,377100.0
2011-09-16 10:15:00,24.96,24.98,24.93,24.94,154700.0,20.7067,20.7233,20.6818,20.6901,154700.0
2011-09-16 10:20:00,24.94,24.94,24.88,24.88,135200.0,20.6901,20.6901,20.6403,20.6403,135200.0
2011-09-16 10:25:00,24.88,24.91,24.84,24.86,169900.0,20.6403,20.6652,20.6071,20.6237,169900.0
2011-09-16 10:30:00,24.86,24.89,24.84,24.86,144100.0,20.6237,20.6486,20.6071,20.6237,144100.0
2011-09-16 10:35:00,24.87,24.88,24.82,24.84,228100.0,20.632,20.6403,20.5905,20.6071,228100.0
2011-09-16 10:40:00,24.84,24.87,24.79,24.8,140400.0,20.6071,20.632,20.5656,20.5739,140400.0
2011-09-16 10:45:00,24.8,24.8,24.77,24.78,165500.0,20.5739,20.5739,20.5491,20.5574,165500.0
2011-09-16 10:50:00,24.78,24.8,24.75,24.76,183400.0,20.5574,20.5739,20.5325,20.5408,183400.0
2011-09-16 10:55:00,24.76,24.78,24.73,24.77,422100.0,20.5408,20.5574,20.5159,20.5491,422100.0
2011-09-16 11:00:00,24.78,24.82,24.77,24.8,410000.0,20.5574,20.5905,20.5491,20.5739,410000.0
2011-09-16 11:05:00,24.8,24.82,24.79,24.8,140000.0,20.5739,20.5905,20.5656,20.5739,140000.0
2011-09-16 11:10:00,24.8,24.85,24.8,24.81,176100.0,20.5739,20.6154,20.5739,20.5822,176100.0
2011-09-16 11:15:00,24.82,24.83,24.79,24.8,231000.0,20.5905,20.5988,20.5656,20.5739,231000.0
2011-09-16 11:20:00,24.8,24.81,24.76,24.78,77000.0,20.5739,20.5822,20.5408,20.5574,77000.0
2011-09-16 11:25:00,24.78,24.82,24.76,24.79,214900.0,20.5574,20.5905,20.5408,20.5656,214900.0
2011-09-16 11:30:00,24.8,24.82,24.75,24.82,214000.0,20.5739,20.5905,20.5325,20.5905,214000.0
2011-09-16 11:35:00,24.81,24.84,24.8,24.83,247000.0,20.5822,20.6071,20.5739,20.5988,247000.0
2011-09-16 11:40:00,24.83,24.87,24.82,24.86,66400.0,20.5988,20.632,20.5905,20.6237,66400.0
2011-09-16 11:45:00,24.87,24.88,24.84,24.85,79100.0,20.632,20.6403,20.6071,20.6154,79100.0
2011-09-16 11:50:00,24.85,24.89,24.85,24.87,79000.0,20.6154,20.6486,20.6154,20.632,79000.0
2011-09-16 11:55:00,24.87,24.9,24.86,24.87,25700.0,20.632,20.6569,20.6237,20.632,25700.0
2011-09-16 12:00:00,24.88,24.88,24.86,24.87,50100.0,20.6403,20.6403,20.6237,20.632,50100.0
2011-09-16 12:05:00,24.87,24.89,24.87,24.89,18400.0,20.632,20.6486,20.632,20.6486,18400.0
2011-09-16 12:10:00,24.89,24.9,24.85,24.85,41200.0,20.6486,20.6569,20.6154,20.6154,41200.0
2011-09-16 12:15:00,24.86,24.88,24.86,24.87,25100.0,20.6237,20.6403,20.6237,20.632,25100.0
2011-09-16 12:20:00,24.87,24.87,24.85,24.86,55500.0,20.632,20.632,20.6154,20.6237,55500.0
2011-09-16 12:25:00,24.86,24.9,24.86,24.89,30400.0,20.6237,20.6569,20.6237,20.6486,30400.0
2011-09-16 12:30:00,24.88,24.9,24.88,24.9,35400.0,20.6403,20.6569,20.6403,20.6569,35400.0
2011-09-16 12:35:00,24.9,24.94,24.9,24.94,188400.0,20.6569,20.6901,20.6569,20.6901,188400.0
2011-09-16 12:40:00,24.94,24.94,24.92,24.94,50700.0,20.6901,20.6901,20.6735,20.6901,50700.0
2011-09-16 12:45:00,24.93,24.96,24.92,24.93,157100.0,20.6818,20.7067,20.6735,20.6818,157100.0
2011-09-16 12:50:00,24.94,24.95,24.91,24.92,147500.0,20.6901,20.6984,20.6652,20.6735,147500.0
2011-09-16 12:55:00,24.93,24.94,24.92,24.93,48200.0,20.6818,20.6901,20.6735,20.6818,48200.0
2011-09-16 13:00:00,24.93,24.93,24.89,24.9,111700.0,20.6818,20.6818,20.6486,20.6569,111700.0
2011-09-16 13:05:00,24.9,24.92,24.87,24.87,130100.0,20.6569,20.6735,20.632,20.632,130100.0
2011-09-16 13:10:00,24.87,24.89,24.87,24.88,48700.0,20.632,20.6486,20.632,20.6403,48700.0
2011-09-16 13:15:00,24.88,24.91,24.87,24.88,117600.0,20.6403,20.6652,20.632,20.6403,117600.0
2011-09-16 13:20:00,24.88,24.9,24.88,24.9,74400.0,20.6403,20.6569,20.6403,20.6569,74400.0
2011-09-16 13:25:00,24.9,24.91,24.89,24.9,29200.0,20.6569,20.6652,20.6486,20.6569,29200.0
2011-09-16 13:30:00,24.91,24.92,24.88,24.88,43300.0,20.6652,20.6735,20.6403,20.6403,43300.0
2011-09-16 13:35:00,24.88,24.88,24.83,24.86,93400.0,20.6403,20.6403,20.5988,20.6237,93400.0
2011-09-16 13:40:00,24.85,24.87,24.85,24.86,23100.0,20.6154,20.632,20.6154,20.6237,23100.0
2011-09-16 13:45:00,24.86,24.86,24.85,24.85,51200.0,20.6237,20.6237,20.6154,20.6154,51200.0
2011-09-16 13:50:00,24.84,24.86,24.84,24.84,43800.0,20.6071,20.6237,20.6071,20.6071,43800.0
2011-09-16 13:55:00,24.84,24.86,24.84,24.85,44000.0,20.6071,20.6237,20.6071,20.6154,44000.0
2011-09-16 14:00:00,24.85,24.87,24.84,24.86,39400.0,20.6154,20.632,20.6071,20.6237,39400.0
2011-09-16 14:05:00,24.87,24.89,24.87,24.87,61900.0,20.632,20.6486,20.632,20.632,61900.0
2011-09-16 14:10:00,24.88,24.9,24.87,24.87,42800.0,20.6403,20.6569,20.632,20.632,42800.0
2011-09-16 14:15:00,24.87,24.89,24.86,24.87,104700.0,20.632,20.6486,20.6237,20.632,104700.0
2011-09-16 14:20:00,24.88,24.88,24.87,24.87,25300.0,20.6403,20.6403,20.632,20.632,25300.0
2011-09-16 14:25:00,24.88,24.88,24.86,24.86,80500.0,20.6403,20.6403,20.6237,20.6237,80500.0
2011-09-16 14:30:00,24.87,24.9,24.86,24.89,49600.0,20.632,20.6569,20.6237,20.6486,49600.0
2011-09-16 14:35:00,24.9,24.92,24.9,24.92,30600.0,20.6569,20.6735,20.6569,20.6735,30600.0
2011-09-16 14:40:00,24.92,24.93,24.89,24.9,113900.0,20.6735,20.6818,20.6486,20.6569,113900.0
2011-09-16 14:45:00,24.9,24.92,24.89,24.92,20500.0,20.6569,20.6735,20.6486,20.6735,20500.0
2011-09-16 14:50:00,24.91,24.93,24.9,24.92,86900.0,20.6652,20.6818,20.6569,20.6735,86900.0
2011-09-16 14:55:00,24.92,24.94,24.92,24.93,126900.0,20.6735,20.6901,20.6735,20.6818,126900.0
2011-09-16 15:00:00,24.93,24.94,24.89,24.91,117500.0,20.6818,20.6901,20.6486,20.6652,117500.0
2011-09-16 15:05:00,24.91,24.91,24.88,24.88,203200.0,20.6652,20.6652,20.6403,20.6403,203200.0
2011-09-16 15:10:00,24.88,24.9,24.88,24.89,110900.0,20.6403,20.6569,20.6403,20.6486,110900.0
2011-09-16 15:15:00,24.89,24.91,24.88,24.9,107100.0,20.6486,20.6652,20.6403,20.6569,107100.0
2011-09-16 15:20:00,24.89,24.9,24.88,24.89,59900.0,20.6486,20.6569,20.6403,20.6486,59900.0
2011-09-16 15:25:00,24.89,24.89,24.86,24.87,223700.0,20.6486,20.6486,20.6237,20.632,223700.0
2011-09-16 15:30:00,24.87,24.91,24.86,24.9,124000.0,20.632,20.6652,20.6237,20.6569,124000.0
2011-09-16 15:35:00,24.91,24.91,24.87,24.88,376200.0,20.6652,20.6652,20.632,20.6403,376200.0
2011-09-16 15:40:00,24.88,24.9,24.88,24.89,178000.0,20.6403,20.6569,20.6403,20.6486,178000.0
2011-09-16 15:45:00,24.89,24.94,24.89,24.94,501000.0,20.6486,20.6901,20.6486,20.6901,501000.0
2011-09-16 15:50:00,24.94,24.95,24.92,24.94,359600.0,20.6901,20.6984,20.6735,20.6901,359600.0
2011-09-16 15:55:00,24.94,24.97,24.93,24.96,1943100.0,20.6901,20.715,20.6818,20.7067,1943100.0
2011-09-19 09:30:00,24.66,24.66,24.59,24.6,414600.0,20.4578,20.4578,20.3997,20.408,414600.0
2011-09-19 09:35:00,24.6,24.64,24.56,24.58,389500.0,20.408,20.4412,20.3748,20.3914,389500.0
2011-09-19 09:40:00,24.57,24.59,24.53,24.55,392800.0,20.3831,20.3997,20.35,20.3665,392800.0
2011-09-19 09:45:00,24.54,24.55,24.51,24.53,329400.0,20.3582,20.3665,20.3334,20.35,329400.0
2011-09-19 09:50:00,24.52,24.53,24.48,24.51,301100.0,20.3417,20.35,20.3085,20.3334,301100.0
2011-09-19 09:55:00,24.5,24.51,24.46,24.48,188500.0,20.3251,20.3334,20.2919,20.3085,188500.0
2011-09-19 10:00:00,24.46,24.53,24.46,24.51,348500.0,20.2919,20.35,20.2919,20.3334,348500.0
2011-09-19 10:05:00,24.51,24.56,24.51,24.54,616800.0,20.3334,20.3748,20.3334,20.3582,616800.0
2011-09-19 10:10:00,24.53,24.54,24.49,24.51,75500.0,20.35,20.3582,20.3168,20.3334,75500.0
2011-09-19 10:15:00,24.5,24.5,24.46,24.48,115900.0,20.3251,20.3251,20.2919,20.3085,115900.0
2011-09-19 10:20:00,24.49,24.49,24.46,24.48,86600.0,20.3168,20.3168,20.2919,20.3085,86600.0
2011-09-19 10:25:00,24.48,24.53,24.46,24.52,127200.0,20.3085,20.35,20.2919,20.3417,127200.0
2011-09-19 10:30:00,24.52,24.55,24.51,24.53,123600.0,20.3417,20.3665,20.3334,20.35,123600.0
2011-09-19 10:35:00,24.53,24.56,24.53,24.53,58600.0,20.35,20.3748,20.35,20.35,58600.0
2011-09-19 10:40:00,24.53,24.53,24.51,24.51,34200.0,20.35,20.35,20.3334,20.3334,34200.0
2011-09-19 10:45:00,24.5,24.54,24.49,24.54,37800.0,20.3251,20.3582,20.3168,20.3582,37800.0
2011-09-19 10:50:00,24.54,24.57,24.53,24.57,100100.0,20.3582,20.3831,20.35,20.3831,100100.0
2011-09-19 10:55:00,24.57,24.57,24.54,24.54,114300.0,20.3831,20.3831,20.3582,20.3582,114300.0
2011-09-19 11:00:00,24.55,24.63,24.54,24.62,105200.0,20.3665,20.4329,20.3582,20.4246,105200.0
2011-09-19 11:05:00,24.62,24.63,24.61,24.63,82000.0,20.4246,20.4329,20.4163,20.4329,82000.0
2011-09-19 11:10:00,24.63,24.66,24.58,24.66,231100.0,20.4329,20.4578,20.3914,20.4578,231100.0
2011-09-19 11:15:00,24.66,24.68,24.65,24.67,139900.0,20.4578,20.4744,20.4495,20.4661,139900.0
2011-09-19 11:20:00,24.67,24.73,24.67,24.73,113500.0,20.4661,20.5159,20.4661,20.5159,113500.0
2011-09-19 11:25:00,24.73,24.74,24.69,24.69,247700.0,20.5159,20.5242,20.4827,20.4827,247700.0
2011-09-19 11:30:00,24.7,24.7,24.66,24.68,53400.0,20.491,20.491,20.4578,20.4744,53400.0
2011-09-19 11:35:00,24.69,24.75,24.68,24.74,52800.0,20.4827,20.5325,20.4744,20.5242,52800.0
2011-09-19 11:40:00,24.74,24.78,24.74,24.77,65800.0,20.5242,20.5574,20.5242,20.5491,65800.0
2011-09-19 11:45:00,24.77,24.84,24.76,24.84,152400.0,20.5491,20.6071,20.5408,20.6071,152400.0
2011-09-19 11:50:00,24.83,24.83,24.79,24.79,134400.0,20.5988,20.5988,20.5656,20.5656,134400.0
2011-09-19 11:55:00,24.79,24.8,24.76,24.76,402700.0,20.5656,20.5739,20.5408,20.5408,402700.0
2011-09-19 12:00:00,24.77,24.8,24.77,24.8,11200.0,20.5491,20.5739,20.5491,20.5739,11200.0
2011-09-19 12:05:00,24.8,24.81,24.76,24.77,52300.0,20.5739,20.5822,20.5408,20.5491,52300.0
2011-09-19 12:10:00,24.77,24.77,24.73,24.74,101300.0,20.5491,20.5491,20.5159,20.5242,101300.0
2011-09-19 12:15:00,24.74,24.75,24.72,24.74,45400.0,20.5242,20.5325,20.5076,20.5242,45400.0
2011-09-19 12:20:00,24.74,24.74,24.7,24.71,165100.0,20.5242,20.5242,20.491,20.4993,165100.0
2011-09-19 12:25:00,24.7,24.72,24.7,24.71,27100.0,20.491,20.5076,20.491,20.4993,27100.0
2011-09-19 12:30:00,24.72,24.73,24.7,24.72,50500.0,20.5076,20.5159,20.491,20.5076,50500.0
2011-09-19 12:35:00,24.73,24.73,24.68,24.7,25300.0,20.5159,20.5159,20.4744,20.491,25300.0
2011-09-19 12:40:00,24.71,24.74,24.71,24.73,66500.0,20.4993,20.5242,20.4993,20.5159,66500.0
2011-09-19 12:45:00,24.74,24.74,24.68,24.68,37200.0,20.5242,20.5242,20.4744,20.4744,37200.0
2011-09-19 12:50:00,24.68,24.69,24.66,24.67,80800.0,20.4744,20.4827,20.4578,20.4661,80800.0
2011-09-19 12:55:00,24.67,24.69,24.65,24.68,39300.0,20.4661,20.4827,20.4495,20.4744,39300.0
2011-09-19 13:00:00,24.68,24.68,24.64,24.66,50200.0,20.4744,20.4744,20.4412,20.4578,50200.0
2011-09-19 13:05:00,24.67,24.71,24.66,24.69,68500.0,20.4661,20.4993,20.4578,20.4827,68500.0
2011-09-19 13:10:00,24.7,24.7,24.65,24.66,29100.0,20.491,20.491,20.4495,20.4578,29100.0
2011-09-19 13:15:00,24.66,24.67,24.64,24.67,26600.0,20.4578,20.4661,20.4412,20.4661,26600.0
2011-09-19 13:20:00,24.66,24.7,24.66,24.7,38900.0,20.4578,20.491,20.4578,20.491,38900.0
2011-09-19 13:25:00,24.7,24.72,24.67,24.71,25800.0,20.491,20.5076,20.4661,20.4993,25800.0
2011-09-19 13:30:00,24.71,24.72,24.69,24.72,25300.0,20.4993,20.5076,20.4827,20.5076,25300.0
2011-09-19 13:35:00,24.71,24.73,24.69,24.71,25400.0,20.4993,20.5159,20.4827,20.4993,25400.0
2011-09-19 13:40:00,24.71,24.74,24.71,24.74,58400.0,20.4993,20.5242,20.4993,20.5242,58400.0
2011-09-19 13:45:00,24.73,24.75,24.73,24.73,57400.0,20.5159,20.5325,20.5159,20.5159,57400.0
2011-09-19 13:50:00,24.73,24.74,24.71,24.72,31400.0,20.5159,20.5242,20.4993,20.5076,31400.0
2011-09-19 13:55:00,24.72,24.75,24.72,24.74,10000.0,20.5076,20.5325,20.5076,20.5242,10000.0
2011-09-19 14:00:00,24.74,24.74,24.7,24.7,10600.0,20.5242,20.5242,20.491,20.491,10600.0
2011-09-19 14:05:00,24.69,24.76,24.69,24.75,28700.0,20.4827,20.5408,20.4827,20.5325,28700.0
2011-09-19 14:10:00,24.75,24.78,24.75,24.77,230200.0,20.5325,20.5574,20.5325,20.5491,230200.0
2011-09-19 14:15:00,24.76,24.79,24.76,24.78,52200.0,20.5408,20.5656,20.5408,20.5574,52200.0
2011-09-19 14:20:00,24.78,24.8,24.77,24.77,120800.0,20.5574,20.5739,20.5491,20.5491,120800.0
2011-09-19 14:25:00,24.78,24.79,24.75,24.76,40500.0,20.5574,20.5656,20.5325,20.5408,40500.0
2011-09-19 14:30:00,24.75,24.78,24.75,24.76,20900.0,20.5325,20.5574,20.5325,20.5408,20900.0
2011-09-19 14:35:00,24.76,24.8,24.75,24.8,111800.0,20.5408,20.5739,20.5325,20.5739,111800.0
2011-09-19 14:40:00,24.8,24.82,24.78,24.79,109900.0,20.5739,20.5905,20.5574,20.5656,109900.0
2011-09-19 14:45:00,24.8,24.82,24.78,24.82,82200.0,20.5739,20.5905,20.5574,20.5905,82200.0
2011-09-19 14:50:00,24.82,24.84,24.77,24.78,86900.0,20.5905,20.6071,20.5491,20.5574,86900.0
2011-09-19 14:55:00,24.78,24.79,24.74,24.75,96600.0,20.5574,20.5656,20.5242,20.5325,96600.0
2011-09-19 15:00:00,24.75,24.76,24.73,24.73,52800.0,20.5325,20.5408,20.5159,20.5159,52800.0
2011-09-19 15:05:00,24.74,24.74,24.7,24.71,48100.0,20.5242,20.5242,20.491,20.4993,48100.0
2011-09-19 15:10:00,24.72,24.86,24.71,24.85,599700.0,20.5076,20.6237,20.4993,20.6154,599700.0
2011-09-19 15:15:00,24.85,24.92,24.82,24.87,403300.0,20.6154,20.6735,20.5905,20.632,403300.0
2011-09-19 15:20:00,24.87,24.98,24.87,24.95,402600.0,20.632,20.7233,20.632,20.6984,402600.0
2011-09-19 15:25:00,24.95,24.97,24.9,24.97,164300.0,20.6984,20.715,20.6569,20.715,164300.0
2011-09-19 15:30:00,24.97,25.02,24.97,24.99,258400.0,20.715,20.7565,20.715,20.7316,258400.0
2011-09-19 15:35:00,24.99,25.02,24.96,25.0,208500.0,20.7316,20.7565,20.7067,20.7399,208500.0
2011-09-19 15:40:00,25.0,25.0,24.96,25.0,162800.0,20.7399,20.7399,20.7067,20.7399,162800.0
2011-09-19 15:45:00,25.0,25.0,24.94,24.95,290000.0,20.7399,20.7399,20.6901,20.6984,290000.0
2011-09-19 15:50:00,24.96,24.99,24.94,24.96,341000.0,20.7067,20.7316,20.6901,20.7067,341000.0
2011-09-19 15:55:00,24.96,25.0,24.9,24.92,721900.0,20.7067,20.7399,20.6569,20.6735,721900.0
2011-09-20 09:30:00,25.06,25.07,25.02,25.02,188700.0,20.7896,20.7979,20.7565,20.7565,188700.0
2011-09-20 09:35:00,25.02,25.02,24.95,24.96,146400.0,20.7565,20.7565,20.6984,20.7067,146400.0
2011-09-20 09:40:00,24.96,24.96,24.92,24.95,163500.0,20.7067,20.7067,20.6735,20.6984,163500.0
2011-09-20 09:45:00,24.94,24.96,24.92,24.96,75700.0,20.6901,20.7067,20.6735,20.7067,75700.0
2011-09-20 09:50:00,24.97,24.97,24.91,24.94,70600.0,20.715,20.715,20.6652,20.6901,70600.0
2011-09-20 09:55:00,24.94,24.98,24.92,24.98,158200.0,20.6901,20.7233,20.6735,20.7233,158200.0
2011-09-20 10:00:00,24.98,25.04,24.97,25.01,287300.0,20.7233,20.773,20.715,20.7482,287300.0
2011-09-20 10:05:00,25.01,25.04,24.96,24.97,104400.0,20.7482,20.773,20.7067,20.715,104400.0
2011-09-20 10:10:00,24.97,25.02,24.94,25.02,316000.0,20.715,20.7565,20.6901,20.7565,316000.0
2011-09-20 10:15:00,25.02,25.06,25.01,25.06,190300.0,20.7565,20.7896,20.7482,20.7896,190300.0
2011-09-20 10:20:00,25.06,25.08,25.05,25.07,125400.0,20.7896,20.8062,20.7813,20.7979,125400.0
2011-09-20 10:25:00,25.07,25.12,25.07,25.1,174500.0,20.7979,20.8394,20.7979,20.8228,174500.0
2011-09-20 10:30:00,25.11,25.11,25.09,25.1,484200.0,20.8311,20.8311,20.8145,20.8228,484200.0
2011-09-20 10:35:00,25.1,25.15,25.1,25.14,305700.0,20.8228,20.8643,20.8228,20.856,305700.0
2011-09-20 10:40:00,25.14,25.17,25.14,25.17,144300.0,20.856,20.8809,20.856,20.8809,144300.0
2011-09-20 10:45:00,25.17,25.18,25.15,25.17,106200.0,20.8809,20.8892,20.8643,20.8809,106200.0
2011-09-20 10:50:00,25.17,25.18,25.15,25.15,305100.0,20.8809,20.8892,20.8643,20.8643,305100.0
2011-09-20 10:55:00,25.16,25.18,25.14,25.18,149500.0,20.8726,20.8892,20.856,20.8892,149500.0
2011-09-20 11:00:00,25.19,25.23,25.18,25.22,295000.0,20.8975,20.9307,20.8892,20.9224,295000.0
2011-09-20 11:05:00,25.21,25.24,25.21,25.23,426300.0,20.9141,20.939,20.9141,20.9307,426300.0
2011-09-20 11:10:00,25.23,25.24,25.21,25.23,342000.0,20.9307,20.939,20.9141,20.9307,342000.0
2011-09-20 11:15:00,25.24,25.25,25.22,25.22,849500.0,20.939,20.9473,20.9224,20.9224,849500.0
2011-09-20 11:20:00,25.22,25.23,25.19,25.21,468500.0,20.9224,20.9307,20.8975,20.9141,468500.0
2011-09-20 11:25:00,25.21,25.22,25.19,25.22,284600.0,20.9141,20.9224,20.8975,20.9224,284600.0
2011-09-20 11:30:00,25.22,25.23,25.18,25.21,461700.0,20.9224,20.9307,20.8892,20.9141,461700.0
2011-09-20 11:35:00,25.2,25.23,25.2,25.2,75600.0,20.9058,20.9307,20.9058,20.9058,75600.0
2011-09-20 11:40:00,25.2,25.22,25.19,25.2,256100.0,20.9058,20.9224,20.8975,20.9058,256100.0
2011-09-20 11:45:00,25.2,25.23,25.19,25.22,26700.0,20.9058,20.9307,20.8975,20.9224,26700.0
2011-09-20 11:50:00,25.22,25.25,25.22,25.25,184100.0,20.9224,20.9473,20.9224,20.9473,184100.0
2011-09-20 11:55:00,25.25,25.29,25.25,25.28,379700.0,20.9473,20.9804,20.9473,20.9721,379700.0
2011-09-20 12:00:00,25.29,25.29,25.24,25.25,435800.0,20.9804,20.9804,20.939,20.9473,435800.0
2011-09-20 12:05:00,25.24,25.24,25.2,25.21,859500.0,20.939,20.939,20.9058,20.9141,859500.0
2011-09-20 12:10:00,25.21,25.22,25.2,25.22,102100.0,20.9141,20.9224,20.9058,20.9224,102100.0
2011-09-20 12:15:00,25.21,25.23,25.21,25.22,276200.0,20.9141,20.9307,20.9141,20.9224,276200.0
2011-09-20 12:20:00,25.22,25.25,25.22,25.25,102800.0,20.9224,20.9473,20.9224,20.9473,102800.0
2011-09-20 12:25:00,25.25,25.26,25.24,25.25,39600.0,20.9473,20.9556,20.939,20.9473,39600.0
2011-09-20 12:30:00,25.24,25.26,25.23,25.26,148500.0,20.939,20.9556,20.9307,20.9556,148500.0
2011-09-20 12:35:00,25.25,25.26,25.21,25.22,431400.0,20.9473,20.9556,20.9141,20.9224,431400.0
2011-09-20 12:40:00,25.21,25.22,25.18,25.18,271700.0,20.9141,20.9224,20.8892,20.8892,271700.0
2011-09-20 12:45:00,25.18,25.21,25.18,25.2,47100.0,20.8892,20.9141,20.8892,20.9058,47100.0
2011-09-20 12:50:00,25.2,25.25,25.2,25.25,36000.0,20.9058,20.9473,20.9058,20.9473,36000.0
2011-09-20 12:55:00,25.24,25.26,25.23,25.23,148700.0,20.939,20.9556,20.9307,20.9307,148700.0
2011-09-20 13:00:00,25.23,25.25,25.22,25.25,79200.0,20.9307,20.9473,20.9224,20.9473,79200.0
2011-09-20 13:05:00,25.24,25.25,25.21,25.22,70900.0,20.939,20.9473,20.9141,20.9224,70900.0
2011-09-20 13:10:00,25.22,25.26,25.22,25.26,213000.0,20.9224,20.9556,20.9224,20.9556,213000.0
2011-09-20 13:15:00,25.25,25.26,25.21,25.22,92100.0,20.9473,20.9556,20.9141,20.9224,92100.0
2011-09-20 13:20:00,25.22,25.22,25.18,25.21,1303200.0,20.9224,20.9224,20.8892,20.9141,1303200.0
2011-09-20 13:25:00,25.21,25.22,25.19,25.22,1222200.0,20.9141,20.9224,20.8975,20.9224,1222200.0
2011-09-20 13:30:00,25.22,25.22,25.2,25.21,71200.0,20.9224,20.9224,20.9058,20.9141,71200.0
2011-09-20 13:35:00,25.2,25.23,25.2,25.21,96100.0,20.9058,20.9307,20.9058,20.9141,96100.0
2011-09-20 13:40:00,25.2,25.2,25.17,25.17,606400.0,20.9058,20.9058,20.8809,20.8809,606400.0
2011-09-20 13:45:00,25.16,25.19,25.16,25.19,198200.0,20.8726,20.8975,20.8726,20.8975,198200.0
2011-09-20 13:50:00,25.19,25.2,25.17,25.18,73900.0,20.8975,20.9058,20.8809,20.8892,73900.0
2011-09-20 13:55:00,25.18,25.18,25.15,25.17,114900.0,20.8892,20.8892,20.8643,20.8809,114900.0
2011-09-20 14:00:00,25.18,25.18,25.15,25.16,668200.0,20.8892,20.8892,20.8643,20.8726,668200.0
2011-09-20 14:05:00,25.16,25.22,25.16,25.22,660600.0,20.8726,20.9224,20.8726,20.9224,660600.0
2011-09-20 14:10:00,25.22,25.24,25.22,25.22,458800.0,20.9224,20.939,20.9224,20.9224,458800.0
2011-09-20 14:15:00,25.22,25.23,25.21,25.21,58500.0,20.9224,20.9307,20.9141,20.9141,58500.0
2011-09-20 14:20:00,25.21,25.22,25.17,25.18,55000.0,20.9141,20.9224,20.8809,20.8892,55000.0
2011-09-20 14:25:00,25.18,25.21,25.17,25.19,65100.0,20.8892,20.9141,20.8809,20.8975,65100.0
2011-09-20 14:30:00,25.19,25.22,25.14,25.16,98500.0,20.8975,20.9224,20.856,20.8726,98500.0
2011-09-20 14:35:00,25.15,25.16,25.13,25.14,560100.0,20.8643,20.8726,20.8477,20.856,560100.0
2011-09-20 14:40:00,25.14,25.15,25.08,25.09,178600.0,20.856,20.8643,20.8062,20.8145,178600.0
2011-09-20 14:45:00,25.09,25.11,25.07,25.08,153400.0,20.8145,20.8311,20.7979,20.8062,153400.0
2011-09-20 14:50:00,25.08,25.09,25.05,25.09,159800.0,20.8062,20.8145,20.7813,20.8145,159800.0
2011-09-20 14:55:00,25.09,25.12,25.09,25.09,115100.0,20.8145,20.8394,20.8145,20.8145,115100.0
2011-09-20 15:00:00,25.09,25.11,25.02,25.02,187000.0,20.8145,20.8311,20.7565,20.7565,187000.0
2011-09-20 15:05:00,25.02,25.02,24.95,24.95,132000.0,20.7565,20.7565,20.6984,20.6984,132000.0
2011-09-20 15:10:00,24.95,25.02,24.95,24.99,191200.0,20.6984,20.7565,20.6984,20.7316,191200.0
2011-09-20 15:15:00,24.98,25.0,24.94,24.95,109800.0,20.7233,20.7399,20.6901,20.6984,109800.0
2011-09-20 15:20:00,24.95,24.96,24.9,24.9,1077400.0,20.6984,20.7067,20.6569,20.6569,1077400.0
2011-09-20 15:25:00,24.89,24.93,24.87,24.88,556400.0,20.6486,20.6818,20.632,20.6403,556400.0
2011-09-20 15:30:00,24.88,24.94,24.86,24.94,122700.0,20.6403,20.6901,20.6237,20.6901,122700.0
2011-09-20 15:35:00,24.94,24.98,24.92,24.96,81500.0,20.6901,20.7233,20.6735,20.7067,81500.0
2011-09-20 15:40:00,24.97,24.97,24.89,24.9,110900.0,20.715,20.715,20.6486,20.6569,110900.0
2011-09-20 15:45:00,24.9,24.9,24.84,24.87,510300.0,20.6569,20.6569,20.6071,20.632,510300.0
2011-09-20 15:50:00,24.88,24.9,24.84,24.89,199300.0,20.6403,20.6569,20.6071,20.6486,199300.0
2011-09-20 15:55:00,24.89,24.9,24.84,24.86,900400.0,20.6486,20.6569,20.6071,20.6237,900400.0
2011-09-21 09:30:00,24.96,25.11,24.96,25.11,219000.0,20.7067,20.8311,20.7067,20.8311,219000.0
2011-09-21 09:35:00,25.11,25.15,25.07,25.1,180400.0,20.8311,20.8643,20.7979,20.8228,180400.0
2011-09-21 09:40:00,25.1,25.1,25.01,25.03,161700.0,20.8228,20.8228,20.7482,20.7647,161700.0
2011-09-21 09:45:00,25.03,25.1,25.02,25.05,101500.0,20.7647,20.8228,20.7565,20.7813,101500.0
2011-09-21 09:50:00,25.04,25.07,25.0,25.07,521800.0,20.773,20.7979,20.7399,20.7979,521800.0
2011-09-21 09:55:00,25.06,25.11,25.05,25.09,108000.0,20.7896,20.8311,20.7813,20.8145,108000.0
2011-09-21 10:00:00,25.1,25.12,25.06,25.08,253700.0,20.8228,20.8394,20.7896,20.8062,253700.0
2011-09-21 10:05:00,25.07,25.1,25.04,25.05,157400.0,20.7979,20.8228,20.773,20.7813,157400.0
2011-09-21 10:10:00,25.05,25.05,25.01,25.02,157700.0,20.7813,20.7813,20.7482,20.7565,157700.0
2011-09-21 10:15:00,25.02,25.05,25.0,25.04,197300.0,20.7565,20.7813,20.7399,20.773,197300.0
2011-09-21 10:20:00,25.04,25.05,24.99,25.02,81100.0,20.773,20.7813,20.7316,20.7565,81100.0
2011-09-21 10:25:00,25.03,25.03,24.98,24.99,54400.0,20.7647,20.7647,20.7233,20.7316,54400.0
2011-09-21 10:30:00,24.99,25.0,24.95,24.97,44900.0,20.7316,20.7399,20.6984,20.715,44900.0
2011-09-21 10:35:00,24.96,24.97,24.92,24.94,115700.0,20.7067,20.715,20.6735,20.6901,115700.0
2011-09-21 10:40:00,24.95,24.97,24.93,24.97,76900.0,20.6984,20.715,20.6818,20.715,76900.0
2011-09-21 10:45:00,24.98,24.98,24.91,24.91,117600.0,20.7233,20.7233,20.6652,20.6652,117600.0
2011-09-21 10:50:00,24.9,24.9,24.86,24.86,76100.0,20.6569,20.6569,20.6237,20.6237,76100.0
2011-09-21 10:55:00,24.86,24.88,24.83,24.88,246200.0,20.6237,20.6403,20.5988,20.6403,246200.0
2011-09-21 11:00:00,24.88,24.94,24.87,24.92,175900.0,20.6403,20.6901,20.632,20.6735,175900.0
2011-09-21 11:05:00,24.92,24.92,24.89,24.9,28000.0,20.6735,20.6735,20.6486,20.6569,28000.0
2011-09-21 11:10:00,24.89,24.95,24.89,24.94,61400.0,20.6486,20.6984,20.6486,20.6901,61400.0
2011-09-21 11:15:00,24.93,24.95,24.9,24.93,147600.0,20.6818,20.6984,20.6569,20.6818,147600.0
2011-09-21 11:20:00,24.93,24.94,24.89,24.91,186500.0,20.6818,20.6901,20.6486,20.6652,186500.0
2011-09-21 11:25:00,24.9,24.95,24.89,24.94,522600.0,20.6569,20.6984,20.6486,20.6901,522600.0
2011-09-21 11:30:00,24.94,24.98,24.94,24.98,292700.0,20.6901,20.7233,20.6901,20.7233,292700.0
2011-09-21 11:35:00,24.99,25.03,24.99,25.01,125400.0,20.7316,20.7647,20.7316,20.7482,125400.0
2011-09-21 11:40:00,25.02,25.03,25.0,25.0,80100.0,20.7565,20.7647,20.7399,20.7399,80100.0
2011-09-21 11:45:00,25.01,25.05,25.01,25.04,285800.0,20.7482,20.7813,20.7482,20.773,285800.0
2011-09-21 11:50:00,25.05,25.05,25.03,25.03,29700.0,20.7813,20.7813,20.7647,20.7647,29700.0
2011-09-21 11:55:00,25.03,25.05,25.02,25.04,64400.0,20.7647,20.7813,20.7565,20.773,64400.0
2011-09-21 12:00:00,25.04,25.07,25.04,25.07,24300.0,20.773,20.7979,20.773,20.7979,24300.0
2011-09-21 12:05:00,25.06,25.06,25.02,25.02,62600.0,20.7896,20.7896,20.7565,20.7565,62600.0
2011-09-21 12:10:00,25.02,25.04,25.01,25.03,46800.0,20.7565,20.773,20.7482,20.7647,46800.0
2011-09-21 12:15:00,25.04,25.07,25.04,25.07,55800.0,20.773,20.7979,20.773,20.7979,55800.0
2011-09-21 12:20:00,25.07,25.07,25.05,25.07,92000.0,20.7979,20.7979,20.7813,20.7979,92000.0
2011-09-21 12:25:00,25.06,25.06,24.96,24.99,911200.0,20.7896,20.7896,20.7067,20.7316,911200.0
2011-09-21 12:30:00,24.99,25.02,24.99,25.01,153800.0,20.7316,20.7565,20.7316,20.7482,153800.0
2011-09-21 12:35:00,25.01,25.09,25.01,25.07,84600.0,20.7482,20.8145,20.7482,20.7979,84600.0
2011-09-21 12:40:00,25.07,25.1,25.07,25.1,49300.0,20.7979,20.8228,20.7979,20.8228,49300.0
2011-09-21 12:45:00,25.1,25.1,25.03,25.04,329800.0,20.8228,20.8228,20.7647,20.773,329800.0
2011-09-21 12:50:00,25.04,25.05,25.0,25.02,454400.0,20.773,20.7813,20.7399,20.7565,454400.0
2011-09-21 12:55:00,25.02,25.05,25.01,25.05,1162300.0,20.7565,20.7813,20.7482,20.7813,1162300.0
2011-09-21 13:00:00,25.04,25.06,25.02,25.04,272500.0,20.773,20.7896,20.7565,20.773,272500.0
2011-09-21 13:05:00,25.04,25.08,25.03,25.07,72000.0,20.773,20.8062,20.7647,20.7979,72000.0
2011-09-21 13:10:00,25.07,25.08,25.05,25.06,76900.0,20.7979,20.8062,20.7813,20.7896,76900.0
2011-09-21 13:15:00,25.05,25.08,25.03,25.04,77500.0,20.7813,20.8062,20.7647,20.773,77500.0
2011-09-21 13:20:00,25.04,25.07,25.03,25.06,92800.0,20.773,20.7979,20.7647,20.7896,92800.0
2011-09-21 13:25:00,25.06,25.08,25.05,25.06,24100.0,20.7896,20.8062,20.7813,20.7896,24100.0
2011-09-21 13:30:00,25.06,25.08,25.03,25.05,15700.0,20.7896,20.8062,20.7647,20.7813,15700.0
2011-09-21 13:35:00,25.05,25.06,25.03,25.04,56200.0,20.7813,20.7896,20.7647,20.773,56200.0
2011-09-21 13:40:00,25.04,25.07,25.04,25.05,241100.0,20.773,20.7979,20.773,20.7813,241100.0
2011-09-21 13:45:00,25.05,25.06,25.04,25.04,58200.0,20.7813,20.7896,20.773,20.773,58200.0
2011-09-21 13:50:00,25.03,25.05,25.03,25.04,21100.0,20.7647,20.7813,20.7647,20.773,21100.0
2011-09-21 13:55:00,25.04,25.04,25.02,25.02,55900.0,20.773,20.773,20.7565,20.7565,55900.0
2011-09-21 14:00:00,25.02,25.05,25.01,25.05,204600.0,20.7565,20.7813,20.7482,20.7813,204600.0
2011-09-21 14:05:00,25.06,25.07,25.03,25.04,203500.0,20.7896,20.7979,20.7647,20.773,203500.0
2011-09-21 14:10:00,25.04,25.07,25.02,25.06,151500.0,20.773,20.7979,20.7565,20.7896,151500.0
2011-09-21 14:15:00,25.07,25.07,25.05,25.06,20900.0,20.7979,20.7979,20.7813,20.7896,20900.0
2011-09-21 14:20:00,25.06,25.15,24.96,25.01,666500.0,20.7896,20.8643,20.7067,20.7482,666500.0
2011-09-21 14:25:00,25.02,25.07,24.91,25.05,1033000.0,20.7565,20.7979,20.6652,20.7813,1033000.0
2011-09-21 14:30:00,25.05,25.08,24.99,24.99,391900.0,20.7813,20.8062,20.7316,20.7316,391900.0
2011-09-21 14:35:00,24.99,24.99,24.78,24.88,664400.0,20.7316,20.7316,20.5574,20.6403,664400.0
2011-09-21 14:40:00,24.88,24.9,24.8,24.87,1534500.0,20.6403,20.6569,20.5739,20.632,1534500.0
2011-09-21 14:45:00,24.86,24.94,24.86,24.94,227100.0,20.6237,20.6901,20.6237,20.6901,227100.0
2011-09-21 14:50:00,24.94,24.98,24.92,24.95,405700.0,20.6901,20.7233,20.6735,20.6984,405700.0
2011-09-21 14:55:00,24.94,24.95,24.88,24.9,201600.0,20.6901,20.6984,20.6403,20.6569,201600.0
2011-09-21 15:00:00,24.9,24.97,24.88,24.97,357200.0,20.6569,20.715,20.6403,20.715,357200.0
2011-09-21 15:05:00,24.98,25.0,24.93,24.97,371900.0,20.7233,20.7399,20.6818,20.715,371900.0
2011-09-21 15:10:00,24.98,25.03,24.97,25.0,540300.0,20.7233,20.7647,20.715,20.7399,540300.0
2011-09-21 15:15:00,25.0,25.02,24.96,24.99,254800.0,20.7399,20.7565,20.7067,20.7316,254800.0
2011-09-21 15:20:00,24.99,25.01,24.89,24.9,396500.0,20.7316,20.7482,20.6486,20.6569,396500.0
2011-09-21 15:25:00,24.92,24.93,24.87,24.89,549400.0,20.6735,20.6818,20.632,20.6486,549400.0
2011-09-21 15:30:00,24.9,24.91,24.79,24.79,671700.0,20.6569,20.6652,20.5656,20.5656,671700.0
2011-09-21 15:35:00,24.79,24.81,24.69,24.7,495100.0,20.5656,20.5822,20.4827,20.491,495100.0
2011-09-21 15:40:00,24.7,24.71,24.65,24.7,502500.0,20.491,20.4993,20.4495,20.491,502500.0
2011-09-21 15:45:00,24.69,24.73,24.66,24.66,488100.0,20.4827,20.5159,20.4578,20.4578,488100.0
2011-09-21 15:50:00,24.66,24.66,24.58,24.61,559300.0,20.4578,20.4578,20.3914,20.4163,559300.0
2011-09-21 15:55:00,24.6,24.61,24.48,24.49,1474400.0,20.408,20.4163,20.3085,20.3168,1474400.0
2011-09-22 09:30:00,23.85,23.92,23.81,23.9,440500.0,19.7858,19.8439,19.7526,19.8273,440500.0
2011-09-22 09:35:00,23.89,23.98,23.88,23.98,434900.0,19.819,19.8937,19.8107,19.8937,434900.0
2011-09-22 09:40:00,23.97,23.98,23.9,23.92,286600.0,19.8854,19.8937,19.8273,19.8439,286600.0
2011-09-22 09:45:00,23.92,23.92,23.79,23.79,1422800.0,19.8439,19.8439,19.7361,19.7361,1422800.0
2011-09-22 09:50:00,23.8,23.84,23.76,23.83,228900.0,19.7443,19.7775,19.7112,19.7692,228900.0
2011-09-22 09:55:00,23.83,23.83,23.72,23.77,521500.0,19.7692,19.7692,19.678,19.7195,521500.0
2011-09-22 10:00:00,23.77,23.9,23.76,23.9,1139800.0,19.7195,19.8273,19.7112,19.8273,1139800.0
2011-09-22 10:05:00,23.91,23.93,23.86,23.91,388700.0,19.8356,19.8522,19.7941,19.8356,388700.0
2011-09-22 10:10:00,23.92,23.96,23.88,23.9,334500.0,19.8439,19.8771,19.8107,19.8273,334500.0
2011-09-22 10:15:00,23.9,23.97,23.86,23.97,237200.0,19.8273,19.8854,19.7941,19.8854,237200.0
2011-09-22 10:20:00,23.98,24.06,23.98,24.0,414400.0,19.8937,19.96,19.8937,19.9103,414400.0
2011-09-22 10:25:00,23.99,23.99,23.93,23.96,208500.0,19.902,19.902,19.8522,19.8771,208500.0
2011-09-22 10:30:00,23.96,24.04,23.92,24.02,1028100.0,19.8771,19.9435,19.8439,19.9269,1028100.0
2011-09-22 10:35:00,24.02,24.04,23.94,23.94,487400.0,19.9269,19.9435,19.8605,19.8605,487400.0
2011-09-22 10:40:00,23.95,24.03,23.94,24.03,410000.0,19.8688,19.9352,19.8605,19.9352,410000.0
2011-09-22 10:45:00,24.03,24.08,23.99,24.04,443500.0,19.9352,19.9766,19.902,19.9435,443500.0
2011-09-22 10:50:00,24.04,24.04,23.94,23.96,375400.0,19.9435,19.9435,19.8605,19.8771,375400.0
2011-09-22 10:55:00,23.96,24.01,23.9,23.91,148500.0,19.8771,19.9186,19.8273,19.8356,148500.0
2011-09-22 11:00:00,23.9,23.95,23.87,23.89,416000.0,19.8273,19.8688,19.8024,19.819,416000.0
2011-09-22 11:05:00,23.89,23.9,23.84,23.84,153700.0,19.819,19.8273,19.7775,19.7775,153700.0
2011-09-22 11:10:00,23.84,23.92,23.84,23.86,457300.0,19.7775,19.8439,19.7775,19.7941,457300.0
2011-09-22 11:15:00,23.86,23.9,23.82,23.89,468400.0,19.7941,19.8273,19.7609,19.819,468400.0
2011-09-22 11:20:00,23.89,23.91,23.85,23.9,125700.0,19.819,19.8356,19.7858,19.8273,125700.0
2011-09-22 11:25:00,23.89,23.89,23.8,23.83,101900.0,19.819,19.819,19.7443,19.7692,101900.0
2011-09-22 11:30:00,23.83,23.92,23.83,23.91,161200.0,19.7692,19.8439,19.7692,19.8356,161200.0
2011-09-22 11:35:00,23.9,23.94,23.89,23.91,294500.0,19.8273,19.8605,19.819,19.8356,294500.0
2011-09-22 11:40:00,23.91,23.91,23.84,23.91,335600.0,19.8356,19.8356,19.7775,19.8356,335600.0
2011-09-22 11:45:00,23.91,23.91,23.86,23.86,340300.0,19.8356,19.8356,19.7941,19.7941,340300.0
2011-09-22 11:50:00,23.85,23.89,23.82,23.82,282800.0,19.7858,19.819,19.7609,19.7609,282800.0
2011-09-22 11:55:00,23.82,23.85,23.78,23.79,211900.0,19.7609,19.7858,19.7278,19.7361,211900.0
2011-09-22 12:00:00,23.79,23.82,23.73,23.73,612500.0,19.7361,19.7609,19.6863,19.6863,612500.0
2011-09-22 12:05:00,23.73,23.76,23.7,23.73,928300.0,19.6863,19.7112,19.6614,19.6863,928300.0
2011-09-22 12:10:00,23.72,23.76,23.71,23.72,291800.0,19.678,19.7112,19.6697,19.678,291800.0
2011-09-22 12:15:00,23.72,23.73,23.68,23.72,285700.0,19.678,19.6863,19.6448,19.678,285700.0
2011-09-22 12:20:00,23.72,23.75,23.68,23.74,182600.0,19.678,19.7029,19.6448,19.6946,182600.0
2011-09-22 12:25:00,23.74,23.79,23.73,23.76,309500.0,19.6946,19.7361,19.6863,19.7112,309500.0
2011-09-22 12:30:00,23.76,23.8,23.76,23.76,55700.0,19.7112,19.7443,19.7112,19.7112,55700.0
2011-09-22 12:35:00,23.76,23.82,23.75,23.82,239100.0,19.7112,19.7609,19.7029,19.7609,239100.0
2011-09-22 12:40:00,23.83,23.84,23.82,23.82,95000.0,19.7692,19.7775,19.7609,19.7609,95000.0
2011-09-22 12:45:00,23.82,23.86,23.82,23.86,356000.0,19.7609,19.7941,19.7609,19.7941,356000.0
2011-09-22 12:50:00,23.87,23.91,23.86,23.89,213500.0,19.8024,19.8356,19.7941,19.819,213500.0
2011-09-22 12:55:00,23.89,23.92,23.86,23.88,104800.0,19.819,19.8439,19.7941,19.8107,104800.0
2011-09-22 13:00:00,23.89,23.9,23.83,23.84,85000.0,19.819,19.8273,19.7692,19.7775,85000.0
2011-09-22 13:05:00,23.85,23.85,23.78,23.78,209900.0,19.7858,19.7858,19.7278,19.7278,209900.0
2011-09-22 13:10:00,23.78,23.81,23.78,23.8,81600.0,19.7278,19.7526,19.7278,19.7443,81600.0
2011-09-22 13:15:00,23.8,23.8,23.77,23.79,89300.0,19.7443,19.7443,19.7195,19.7361,89300.0
2011-09-22 13:20:00,23.78,23.79,23.71,23.71,455800.0,19.7278,19.7361,19.6697,19.6697,455800.0
2011-09-22 13:25:00,23.71,23.78,23.69,23.73,372200.0,19.6697,19.7278,19.6531,19.6863,372200.0
2011-09-22 13:30:00,23.72,23.74,23.7,23.72,593400.0,19.678,19.6946,19.6614,19.678,593400.0
2011-09-22 13:35:00,23.72,23.72,23.65,23.68,249600.0,19.678,19.678,19.6199,19.6448,249600.0
2011-09-22 13:40:00,23.68,23.75,23.66,23.69,330900.0,19.6448,19.7029,19.6282,19.6531,330900.0
2011-09-22 13:45:00,23.7,23.7,23.64,23.67,96500.0,19.6614,19.6614,19.6116,19.6365,96500.0
2011-09-22 13:50:00,23.67,23.68,23.61,23.61,276800.0,19.6365,19.6448,19.5867,19.5867,276800.0
2011-09-22 13:55:00,23.61,23.62,23.51,23.51,198100.0,19.5867,19.595,19.5038,19.5038,198100.0
2011-09-22 14:00:00,23.52,23.56,23.5,23.52,475300.0,19.5121,19.5452,19.4955,19.5121,475300.0
2011-09-22 14:05:00,23.52,23.58,23.5,23.56,294700.0,19.5121,19.5618,19.4955,19.5452,294700.0
2011-09-22 14:10:00,23.55,23.61,23.52,23.6,439200.0,19.5369,19.5867,19.5121,19.5784,439200.0
2011-09-22 14:15:00,23.59,23.6,23.51,23.55,338700.0,19.5701,19.5784,19.5038,19.5369,338700.0
2011-09-22 14:20:00,23.56,23.8,23.56,23.73,1546300.0,19.5452,19.7443,19.5452,19.6863,1546300.0
2011-09-22 14:25:00,23.73,23.8,23.66,23.73,435700.0,19.6863,19.7443,19.6282,19.6863,435700.0
2011-09-22 14:30:00,23.72,23.74,23.61,23.64,319500.0,19.678,19.6946,19.5867,19.6116,319500.0
2011-09-22 14:35:00,23.64,23.69,23.59,23.61,319500.0,19.6116,19.6531,19.5701,19.5867,319500.0
2011-09-22 14:40:00,23.61,23.75,23.6,23.7,491800.0,19.5867,19.7029,19.5784,19.6614,491800.0
2011-09-22 14:45:00,23.7,23.74,23.68,23.69,367200.0,19.6614,19.6946,19.6448,19.6531,367200.0
2011-09-22 14:50:00,23.69,23.71,23.66,23.68,384600.0,19.6531,19.6697,19.6282,19.6448,384600.0
2011-09-22 14:55:00,23.69,23.69,23.58,23.58,174500.0,19.6531,19.6531,19.5618,19.5618,174500.0
2011-09-22 15:00:00,23.58,23.59,23.54,23.54,204300.0,19.5618,19.5701,19.5287,19.5287,204300.0
2011-09-22 15:05:00,23.54,23.6,23.53,23.6,332800.0,19.5287,19.5784,19.5204,19.5784,332800.0
2011-09-22 15:10:00,23.6,23.63,23.57,23.58,192200.0,19.5784,19.6033,19.5535,19.5618,192200.0
2011-09-22 15:15:00,23.57,23.62,23.54,23.55,360600.0,19.5535,19.595,19.5287,19.5369,360600.0
2011-09-22 15:20:00,23.54,23.55,23.42,23.43,485700.0,19.5287,19.5369,19.4291,19.4374,485700.0
2011-09-22 15:25:00,23.42,23.53,23.42,23.53,708500.0,19.4291,19.5204,19.4291,19.5204,708500.0
2011-09-22 15:30:00,23.54,23.65,23.51,23.58,1191900.0,19.5287,19.6199,19.5038,19.5618,1191900.0
2011-09-22 15:35:00,23.58,23.67,23.52,23.67,894200.0,19.5618,19.6365,19.5121,19.6365,894200.0
2011-09-22 15:40:00,23.67,23.72,23.6,23.63,1007800.0,19.6365,19.678,19.5784,19.6033,1007800.0
2011-09-22 15:45:00,23.63,23.83,23.61,23.8,1976100.0,19.6033,19.7692,19.5867,19.7443,1976100.0
2011-09-22 15:50:00,23.8,23.8,23.7,23.73,1209600.0,19.7443,19.7443,19.6614,19.6863,1209600.0
2011-09-22 15:55:00,23.74,23.88,23.73,23.76,3556000.0,19.6946,19.8107,19.6863,19.7112,3556000.0
2011-09-23 09:30:00,23.66,23.75,23.56,23.75,865900.0,19.6282,19.7029,19.5452,19.7029,865900.0
2011-09-23 09:35:00,23.75,23.79,23.69,23.72,593200.0,19.7029,19.7361,19.6531,19.678,593200.0
2011-09-23 09:40:00,23.72,23.74,23.65,23.72,319700.0,19.678,19.6946,19.6199,19.678,319700.0
2011-09-23 09:45:00,23.72,23.8,23.68,23.73,621700.0,19.678,19.7443,19.6448,19.6863,621700.0
2011-09-23 09:50:00,23.73,23.85,23.7,23.84,375800.0,19.6863,19.7858,19.6614,19.7775,375800.0
2011-09-23 09:55:00,23.85,23.88,23.8,23.8,190800.0,19.7858,19.8107,19.7443,19.7443,190800.0
2011-09-23 10:00:00,23.8,23.85,23.75,23.76,344900.0,19.7443,19.7858,19.7029,19.7112,344900.0
2011-09-23 10:05:00,23.76,23.81,23.72,23.8,453600.0,19.7112,19.7526,19.678,19.7443,453600.0
2011-09-23 10:10:00,23.8,23.83,23.68,23.71,515600.0,19.7443,19.7692,19.6448,19.6697,515600.0
2011-09-23 10:15:00,23.71,23.75,23.68,23.69,470400.0,19.6697,19.7029,19.6448,19.6531,470400.0
2011-09-23 10:20:00,23.69,23.71,23.66,23.68,246600.0,19.6531,19.6697,19.6282,19.6448,246600.0
2011-09-23 10:25:00,23.68,23.78,23.68,23.75,295000.0,19.6448,19.7278,19.6448,19.7029,295000.0
2011-09-23 10:30:00,23.76,23.84,23.76,23.8,255100.0,19.7112,19.7775,19.7112,19.7443,255100.0
2011-09-23 10:35:00,23.8,23.83,23.79,23.81,519400.0,19.7443,19.7692,19.7361,19.7526,519400.0
2011-09-23 10:40:00,23.81,23.81,23.73,23.78,200800.0,19.7526,19.7526,19.6863,19.7278,200800.0
2011-09-23 10:45:00,23.78,23.88,23.77,23.88,664200.0,19.7278,19.8107,19.7195,19.8107,664200.0
2011-09-23 10:50:00,23.89,23.91,23.87,23.89,236100.0,19.819,19.8356,19.8024,19.819,236100.0
2011-09-23 10:55:00,23.89,23.92,23.86,23.89,166200.0,19.819,19.8439,19.7941,19.819,166200.0
2011-09-23 11:00:00,23.89,23.89,23.84,23.86,302100.0,19.819,19.819,19.7775,19.7941,302100.0
2011-09-23 11:05:00,23.86,23.96,23.86,23.96,416700.0,19.7941,19.8771,19.7941,19.8771,416700.0
2011-09-23 11:10:00,23.97,23.98,23.92,23.92,398100.0,19.8854,19.8937,19.8439,19.8439,398100.0
2011-09-23 11:15:00,23.92,23.97,23.89,23.95,615000.0,19.8439,19.8854,19.819,19.8688,615000.0
2011-09-23 11:20:00,23.96,24.02,23.95,23.99,259500.0,19.8771,19.9269,19.8688,19.902,259500.0
2011-09-23 11:25:00,23.99,24.01,23.94,23.98,289500.0,19.902,19.9186,19.8605,19.8937,289500.0
2011-09-23 11:30:00,23.98,23.98,23.92,23.94,284900.0,19.8937,19.8937,19.8439,19.8605,284900.0
2011-09-23 11:35:00,23.93,23.94,23.87,23.88,109100.0,19.8522,19.8605,19.8024,19.8107,109100.0
2011-09-23 11:40:00,23.89,23.92,23.87,23.88,219900.0,19.819,19.8439,19.8024,19.8107,219900.0
2011-09-23 11:45:00,23.88,23.91,23.87,23.87,170300.0,19.8107,19.8356,19.8024,19.8024,170300.0
2011-09-23 11:50:00,23.87,23.87,23.84,23.86,86200.0,19.8024,19.8024,19.7775,19.7941,86200.0
2011-09-23 11:55:00,23.86,23.91,23.83,23.91,262300.0,19.7941,19.8356,19.7692,19.8356,262300.0
2011-09-23 12:00:00,23.91,23.91,23.86,23.87,183100.0,19.8356,19.8356,19.7941,19.8024,183100.0
2011-09-23 12:05:00,23.88,23.94,23.88,23.94,75900.0,19.8107,19.8605,19.8107,19.8605,75900.0
2011-09-23 12:10:00,23.93,23.94,23.91,23.92,128700.0,19.8522,19.8605,19.8356,19.8439,128700.0
2011-09-23 12:15:00,23.92,23.97,23.92,23.97,205000.0,19.8439,19.8854,19.8439,19.8854,205000.0
2011-09-23 12:20:00,23.96,23.96,23.92,23.92,117500.0,19.8771,19.8771,19.8439,19.8439,117500.0
2011-09-23 12:25:00,23.92,23.93,23.85,23.88,103400.0,19.8439,19.8522,19.7858,19.8107,103400.0
2011-09-23 12:30:00,23.88,23.9,23.86,23.9,49200.0,19.8107,19.8273,19.7941,19.8273,49200.0
2011-09-23 12:35:00,23.89,23.89,23.85,23.86,311300.0,19.819,19.819,19.7858,19.7941,311300.0
2011-09-23 12:40:00,23.85,23.85,23.78,23.8,347200.0,19.7858,19.7858,19.7278,19.7443,347200.0
2011-09-23 12:45:00,23.79,23.92,23.78,23.84,530700.0,19.7361,19.8439,19.7278,19.7775,530700.0
2011-09-23 12:50:00,23.84,23.95,23.84,23.89,172100.0,19.7775,19.8688,19.7775,19.819,172100.0
2011-09-23 12:55:00,23.89,23.89,23.82,23.83,128100.0,19.819,19.819,19.7609,19.7692,128100.0
2011-09-23 13:00:00,23.84,23.87,23.82,23.85,83200.0,19.7775,19.8024,19.7609,19.7858,83200.0
2011-09-23 13:05:00,23.84,23.85,23.78,23.8,244000.0,19.7775,19.7858,19.7278,19.7443,244000.0
2011-09-23 13:10:00,23.8,23.89,23.79,23.85,200000.0,19.7443,19.819,19.7361,19.7858,200000.0
2011-09-23 13:15:00,23.85,23.86,23.82,23.83,101200.0,19.7858,19.7941,19.7609,19.7692,101200.0
2011-09-23 13:20:00,23.82,23.85,23.81,23.83,42700.0,19.7609,19.7858,19.7526,19.7692,42700.0
2011-09-23 13:25:00,23.84,23.89,23.83,23.84,96900.0,19.7775,19.819,19.7692,19.7775,96900.0
2011-09-23 13:30:00,23.84,23.95,23.84,23.89,463800.0,19.7775,19.8688,19.7775,19.819,463800.0
2011-09-23 13:35:00,23.89,23.94,23.89,23.9,276900.0,19.819,19.8605,19.819,19.8273,276900.0
2011-09-23 13:40:00,23.9,23.99,23.89,23.98,220300.0,19.8273,19.902,19.819,19.8937,220300.0
2011-09-23 13:45:00,23.98,24.0,23.95,23.99,371900.0,19.8937,19.9103,19.8688,19.902,371900.0
2011-09-23 13:50:00,24.0,24.02,23.98,24.0,276900.0,19.9103,19.9269,19.8937,19.9103,276900.0
2011-09-23 13:55:00,23.99,24.05,23.99,24.04,274900.0,19.902,19.9517,19.902,19.9435,274900.0
2011-09-23 14:00:00,24.04,24.08,24.04,24.04,194700.0,19.9435,19.9766,19.9435,19.9435,194700.0
2011-09-23 14:05:00,24.05,24.05,24.0,24.01,86800.0,19.9517,19.9517,19.9103,19.9186,86800.0
2011-09-23 14:10:00,24.01,24.01,23.95,23.95,262400.0,19.9186,19.9186,19.8688,19.8688,262400.0
2011-09-23 14:15:00,23.95,23.99,23.94,23.97,181600.0,19.8688,19.902,19.8605,19.8854,181600.0
2011-09-23 14:20:00,23.96,23.98,23.91,23.91,599000.0,19.8771,19.8937,19.8356,19.8356,599000.0
2011-09-23 14:25:00,23.91,23.92,23.87,23.88,193000.0,19.8356,19.8439,19.8024,19.8107,193000.0
2011-09-23 14:30:00,23.89,23.95,23.89,23.91,306700.0,19.819,19.8688,19.819,19.8356,306700.0
2011-09-23 14:35:00,23.91,23.96,23.91,23.95,72900.0,19.8356,19.8771,19.8356,19.8688,72900.0
2011-09-23 14:40:00,23.95,23.96,23.92,23.94,347800.0,19.8688,19.8771,19.8439,19.8605,347800.0
2011-09-23 14:45:00,23.94,23.96,23.88,23.89,172700.0,19.8605,19.8771,19.8107,19.819,172700.0
2011-09-23 14:50:00,23.89,23.91,23.86,23.9,254000.0,19.819,19.8356,19.7941,19.8273,254000.0
2011-09-23 14:55:00,23.91,23.92,23.85,23.86,147200.0,19.8356,19.8439,19.7858,19.7941,147200.0
2011-09-23 15:00:00,23.86,23.95,23.86,23.92,464500.0,19.7941,19.8688,19.7941,19.8439,464500.0
2011-09-23 15:05:00,23.92,23.94,23.87,23.91,345400.0,19.8439,19.8605,19.8024,19.8356,345400.0
2011-09-23 15:10:00,23.91,23.98,23.88,23.96,232000.0,19.8356,19.8937,19.8107,19.8771,232000.0
2011-09-23 15:15:00,23.96,23.98,23.93,23.96,165400.0,19.8771,19.8937,19.8522,19.8771,165400.0
2011-09-23 15:20:00,23.94,23.99,23.94,23.97,425800.0,19.8605,19.902,19.8605,19.8854,425800.0
2011-09-23 15:25:00,23.97,24.04,23.97,24.03,367500.0,19.8854,19.9435,19.8854,19.9352,367500.0
2011-09-23 15:30:00,24.04,24.04,23.98,24.0,267100.0,19.9435,19.9435,19.8937,19.9103,267100.0
2011-09-23 15:35:00,24.0,24.05,23.99,24.03,962300.0,19.9103,19.9517,19.902,19.9352,962300.0
2011-09-23 15:40:00,24.03,24.05,23.97,23.98,847300.0,19.9352,19.9517,19.8854,19.8937,847300.0
2011-09-23 15:45:00,23.98,24.0,23.93,23.95,1089500.0,19.8937,19.9103,19.8522,19.8688,1089500.0
2011-09-23 15:50:00,23.94,23.97,23.92,23.95,461500.0,19.8605,19.8854,19.8439,19.8688,461500.0
2011-09-23 15:55:00,23.96,24.01,23.95,23.98,1206200.0,19.8771,19.9186,19.8688,19.8937,1206200.0
2011-09-26 09:30:00,24.13,24.16,24.02,24.03,416300.0,20.0181,20.043,19.9269,19.9352,416300.0
2011-09-26 09:35:00,24.02,24.08,23.98,23.99,259300.0,19.9269,19.9766,19.8937,19.902,259300.0
2011-09-26 09:40:00,23.98,24.09,23.95,24.09,184900.0,19.8937,19.9849,19.8688,19.9849,184900.0
2011-09-26 09:45:00,24.09,24.09,23.98,24.09,115800.0,19.9849,19.9849,19.8937,19.9849,115800.0
2011-09-26 09:50:00,24.08,24.08,23.93,23.97,162000.0,19.9766,19.9766,19.8522,19.8854,162000.0
2011-09-26 09:55:00,23.96,23.96,23.87,23.88,134500.0,19.8771,19.8771,19.8024,19.8107,134500.0
2011-09-26 10:00:00,23.88,23.92,23.83,23.89,443300.0,19.8107,19.8439,19.7692,19.819,443300.0
2011-09-26 10:05:00,23.89,23.91,23.81,23.83,349200.0,19.819,19.8356,19.7526,19.7692,349200.0
2011-09-26 10:10:00,23.84,23.84,23.76,23.8,427800.0,19.7775,19.7775,19.7112,19.7443,427800.0
2011-09-26 10:15:00,23.79,23.79,23.75,23.78,240500.0,19.7361,19.7361,19.7029,19.7278,240500.0
2011-09-26 10:20:00,23.77,23.85,23.75,23.85,225900.0,19.7195,19.7858,19.7029,19.7858,225900.0
2011-09-26 10:25:00,23.84,23.88,23.83,23.88,307500.0,19.7775,19.8107,19.7692,19.8107,307500.0
2011-09-26 10:30:00,23.87,23.87,23.78,23.78,213200.0,19.8024,19.8024,19.7278,19.7278,213200.0
2011-09-26 10:35:00,23.78,23.81,23.72,23.74,493100.0,19.7278,19.7526,19.678,19.6946,493100.0
2011-09-26 10:40:00,23.74,23.83,23.71,23.83,285800.0,19.6946,19.7692,19.6697,19.7692,285800.0
2011-09-26 10:45:00,23.82,23.85,23.76,23.76,307000.0,19.7609,19.7858,19.7112,19.7112,307000.0
2011-09-26 10:50:00,23.76,23.9,23.76,23.9,359600.0,19.7112,19.8273,19.7112,19.8273,359600.0
2011-09-26 10:55:00,23.9,23.95,23.85,23.93,318200.0,19.8273,19.8688,19.7858,19.8522,318200.0
2011-09-26 11:00:00,23.93,23.97,23.9,23.94,278700.0,19.8522,19.8854,19.8273,19.8605,278700.0
2011-09-26 11:05:00,23.95,24.0,23.95,24.0,246200.0,19.8688,19.9103,19.8688,19.9103,246200.0
2011-09-26 11:10:00,24.0,24.01,23.95,23.99,552700.0,19.9103,19.9186,19.8688,19.902,552700.0
2011-09-26 11:15:00,23.99,24.04,23.99,24.02,186900.0,19.902,19.9435,19.902,19.9269,186900.0
2011-09-26 11:20:00,24.01,24.04,23.98,24.04,183100.0,19.9186,19.9435,19.8937,19.9435,183100.0
2011-09-26 11:25:00,24.04,24.06,24.0,24.05,194100.0,19.9435,19.96,19.9103,19.9517,194100.0
2011-09-26 11:30:00,24.05,24.06,23.99,24.02,264300.0,19.9517,19.96,19.902,19.9269,264300.0
2011-09-26 11:35:00,24.02,24.08,24.0,24.07,356300.0,19.9269,19.9766,19.9103,19.9683,356300.0
2011-09-26 11:40:00,24.07,24.16,24.07,24.15,192400.0,19.9683,20.043,19.9683,20.0347,192400.0
2011-09-26 11:45:00,24.16,24.16,24.11,24.12,97000.0,20.043,20.043,20.0015,20.0098,97000.0
2011-09-26 11:50:00,24.12,24.13,24.08,24.12,338100.0,20.0098,20.0181,19.9766,20.0098,338100.0
2011-09-26 11:55:00,24.12,24.16,24.12,24.15,144600.0,20.0098,20.043,20.0098,20.0347,144600.0
2011-09-26 12:00:00,24.15,24.16,24.09,24.1,128700.0,20.0347,20.043,19.9849,19.9932,128700.0
2011-09-26 12:05:00,24.1,24.11,24.07,24.07,149900.0,19.9932,20.0015,19.9683,19.9683,149900.0
2011-09-26 12:10:00,24.07,24.07,24.04,24.07,84500.0,19.9683,19.9683,19.9435,19.9683,84500.0
2011-09-26 12:15:00,24.06,24.1,24.04,24.1,141000.0,19.96,19.9932,19.9435,19.9932,141000.0
2011-09-26 12:20:00,24.1,24.14,24.06,24.06,235400.0,19.9932,20.0264,19.96,19.96,235400.0
2011-09-26 12:25:00,24.06,24.08,24.02,24.05,135000.0,19.96,19.9766,19.9269,19.9517,135000.0
2011-09-26 12:30:00,24.04,24.08,24.03,24.06,170200.0,19.9435,19.9766,19.9352,19.96,170200.0
2011-09-26 12:35:00,24.06,24.07,24.03,24.05,33700.0,19.96,19.9683,19.9352,19.9517,33700.0
2011-09-26 12:40:00,24.04,24.05,23.98,23.98,240300.0,19.9435,19.9517,19.8937,19.8937,240300.0
2011-09-26 12:45:00,23.98,23.98,23.91,23.91,146000.0,19.8937,19.8937,19.8356,19.8356,146000.0
2011-09-26 12:50:00,23.91,23.93,23.91,23.93,299200.0,19.8356,19.8522,19.8356,19.8522,299200.0
2011-09-26 12:55:00,23.93,23.93,23.89,23.93,136400.0,19.8522,19.8522,19.819,19.8522,136400.0
2011-09-26 13:00:00,23.93,23.93,23.84,23.86,266700.0,19.8522,19.8522,19.7775,19.7941,266700.0
2011-09-26 13:05:00,23.86,23.9,23.83,23.88,107000.0,19.7941,19.8273,19.7692,19.8107,107000.0
2011-09-26 13:10:00,23.87,23.88,23.8,23.82,643400.0,19.8024,19.8107,19.7443,19.7609,643400.0
2011-09-26 13:15:00,23.82,23.85,23.81,23.84,206600.0,19.7609,19.7858,19.7526,19.7775,206600.0
2011-09-26 13:20:00,23.85,23.91,23.84,23.89,337000.0,19.7858,19.8356,19.7775,19.819,337000.0
2011-09-26 13:25:00,23.89,23.91,23.87,23.88,70600.0,19.819,19.8356,19.8024,19.8107,70600.0
2011-09-26 13:30:00,23.88,23.93,23.86,23.86,489100.0,19.8107,19.8522,19.7941,19.7941,489100.0
2011-09-26 13:35:00,23.85,23.86,23.81,23.85,203900.0,19.7858,19.7941,19.7526,19.7858,203900.0
2011-09-26 13:40:00,23.86,23.87,23.8,23.81,226300.0,19.7941,19.8024,19.7443,19.7526,226300.0
2011-09-26 13:45:00,23.82,23.86,23.81,23.81,481400.0,19.7609,19.7941,19.7526,19.7526,481400.0
2011-09-26 13:50:00,23.82,23.87,23.81,23.87,268600.0,19.7609,19.8024,19.7526,19.8024,268600.0
2011-09-26 13:55:00,23.87,23.89,23.86,23.87,360300.0,19.8024,19.819,19.7941,19.8024,360300.0
2011-09-26 14:00:00,23.88,24.01,23.87,23.99,728800.0,19.8107,19.9186,19.8024,19.902,728800.0
2011-09-26 14:05:00,23.98,24.01,23.93,23.95,370800.0,19.8937,19.9186,19.8522,19.8688,370800.0
2011-09-26 14:10:00,23.95,23.98,23.92,23.92,158800.0,19.8688,19.8937,19.8439,19.8439,158800.0
2011-09-26 14:15:00,23.92,23.97,23.91,23.95,142800.0,19.8439,19.8854,19.8356,19.8688,142800.0
2011-09-26 14:20:00,23.95,23.99,23.93,23.96,167100.0,19.8688,19.902,19.8522,19.8771,167100.0
2011-09-26 14:25:00,23.96,24.0,23.96,23.97,161700.0,19.8771,19.9103,19.8771,19.8854,161700.0
2011-09-26 14:30:00,23.97,24.06,23.94,24.06,367700.0,19.8854,19.96,19.8605,19.96,367700.0
2011-09-26 14:35:00,24.07,24.09,24.04,24.06,197900.0,19.9683,19.9849,19.9435,19.96,197900.0
2011-09-26 14:40:00,24.06,24.09,24.04,24.04,129400.0,19.96,19.9849,19.9435,19.9435,129400.0
2011-09-26 14:45:00,24.05,24.08,24.03,24.03,88600.0,19.9517,19.9766,19.9352,19.9352,88600.0
2011-09-26 14:50:00,24.03,24.04,24.0,24.02,168900.0,19.9352,19.9435,19.9103,19.9269,168900.0
2011-09-26 14:55:00,24.02,24.08,24.02,24.07,121000.0,19.9269,19.9766,19.9269,19.9683,121000.0
2011-09-26 15:00:00,24.07,24.14,24.07,24.13,451000.0,19.9683,20.0264,19.9683,20.0181,451000.0
2011-09-26 15:05:00,24.13,24.13,24.06,24.09,62600.0,20.0181,20.0181,19.96,19.9849,62600.0
2011-09-26 15:10:00,24.09,24.14,24.07,24.14,39700.0,19.9849,20.0264,19.9683,20.0264,39700.0
2011-09-26 15:15:00,24.14,24.17,24.11,24.16,167300.0,20.0264,20.0513,20.0015,20.043,167300.0
2011-09-26 15:20:00,24.17,24.17,24.13,24.15,106200.0,20.0513,20.0513,20.0181,20.0347,106200.0
2011-09-26 15:25:00,24.14,24.17,24.12,24.16,105900.0,20.0264,20.0513,20.0098,20.043,105900.0
2011-09-26 15:30:00,24.16,24.16,24.13,24.15,247300.0,20.043,20.043,20.0181,20.0347,247300.0
2011-09-26 15:35:00,24.15,24.25,24.14,24.25,192800.0,20.0347,20.1177,20.0264,20.1177,192800.0
2011-09-26 15:40:00,24.25,24.26,24.21,24.26,120900.0,20.1177,20.126,20.0845,20.126,120900.0
2011-09-26 15:45:00,24.26,24.31,24.25,24.28,351300.0,20.126,20.1674,20.1177,20.1426,351300.0
2011-09-26 15:50:00,24.28,24.32,24.28,24.32,266500.0,20.1426,20.1757,20.1426,20.1757,266500.0
2011-09-26 15:55:00,24.32,24.35,24.3,24.31,770700.0,20.1757,20.2006,20.1591,20.1674,770700.0
2011-09-27 09:30:00,24.72,24.73,24.61,24.62,476000.0,20.5076,20.5159,20.4163,20.4246,476000.0
2011-09-27 09:35:00,24.62,24.67,24.61,24.65,372400.0,20.4246,20.4661,20.4163,20.4495,372400.0
2011-09-27 09:40:00,24.66,24.66,24.6,24.61,434300.0,20.4578,20.4578,20.408,20.4163,434300.0
2011-09-27 09:45:00,24.62,24.65,24.6,24.65,349700.0,20.4246,20.4495,20.408,20.4495,349700.0
2011-09-27 09:50:00,24.66,24.76,24.66,24.72,411000.0,20.4578,20.5408,20.4578,20.5076,411000.0
2011-09-27 09:55:00,24.73,24.77,24.72,24.75,384600.0,20.5159,20.5491,20.5076,20.5325,384600.0
2011-09-27 10:00:00,24.74,24.8,24.68,24.69,889600.0,20.5242,20.5739,20.4744,20.4827,889600.0
2011-09-27 10:05:00,24.68,24.73,24.67,24.71,384700.0,20.4744,20.5159,20.4661,20.4993,384700.0
2011-09-27 10:10:00,24.7,24.77,24.67,24.69,735300.0,20.491,20.5491,20.4661,20.4827,735300.0
2011-09-27 10:15:00,24.69,24.72,24.64,24.67,431700.0,20.4827,20.5076,20.4412,20.4661,431700.0
2011-09-27 10:20:00,24.68,24.71,24.64,24.7,541400.0,20.4744,20.4993,20.4412,20.491,541400.0
2011-09-27 10:25:00,24.7,24.76,24.69,24.74,328200.0,20.491,20.5408,20.4827,20.5242,328200.0
2011-09-27 10:30:00,24.74,24.76,24.69,24.73,149700.0,20.5242,20.5408,20.4827,20.5159,149700.0
2011-09-27 10:35:00,24.73,24.77,24.7,24.71,138200.0,20.5159,20.5491,20.491,20.4993,138200.0
2011-09-27 10:40:00,24.71,24.77,24.71,24.75,191200.0,20.4993,20.5491,20.4993,20.5325,191200.0
2011-09-27 10:45:00,24.75,24.81,24.75,24.8,193000.0,20.5325,20.5822,20.5325,20.5739,193000.0
2011-09-27 10:50:00,24.8,24.84,24.79,24.81,407400.0,20.5739,20.6071,20.5656,20.5822,407400.0
2011-09-27 10:55:00,24.81,24.89,24.8,24.89,177200.0,20.5822,20.6486,20.5739,20.6486,177200.0
2011-09-27 11:00:00,24.89,24.89,24.85,24.87,114400.0,20.6486,20.6486,20.6154,20.632,114400.0
2011-09-27 11:05:00,24.86,24.86,24.83,24.84,66800.0,20.6237,20.6237,20.5988,20.6071,66800.0
2011-09-27 11:10:00,24.83,24.85,24.81,24.82,135300.0,20.5988,20.6154,20.5822,20.5905,135300.0
2011-09-27 11:15:00,24.82,24.87,24.82,24.87,332900.0,20.5905,20.632,20.5905,20.632,332900.0
2011-09-27 11:20:00,24.87,24.88,24.82,24.82,239300.0,20.632,20.6403,20.5905,20.5905,239300.0
2011-09-27 11:25:00,24.83,24.86,24.82,24.82,122000.0,20.5988,20.6237,20.5905,20.5905,122000.0
2011-09-27 11:30:00,24.82,24.85,24.8,24.85,289300.0,20.5905,20.6154,20.5739,20.6154,289300.0
2011-09-27 11:35:00,24.85,24.86,24.83,24.84,39400.0,20.6154,20.6237,20.5988,20.6071,39400.0
2011-09-27 11:40:00,24.84,24.84,24.8,24.81,189400.0,20.6071,20.6071,20.5739,20.5822,189400.0
2011-09-27 11:45:00,24.8,24.8,24.78,24.78,87700.0,20.5739,20.5739,20.5574,20.5574,87700.0
2011-09-27 11:50:00,24.78,24.79,24.76,24.79,198400.0,20.5574,20.5656,20.5408,20.5656,198400.0
2011-09-27 11:55:00,24.78,24.82,24.78,24.8,125300.0,20.5574,20.5905,20.5574,20.5739,125300.0
2011-09-27 12:00:00,24.8,24.82,24.79,24.82,86400.0,20.5739,20.5905,20.5656,20.5905,86400.0
2011-09-27 12:05:00,24.82,24.86,24.81,24.86,125500.0,20.5905,20.6237,20.5822,20.6237,125500.0
2011-09-27 12:10:00,24.86,24.9,24.86,24.88,171700.0,20.6237,20.6569,20.6237,20.6403,171700.0
2011-09-27 12:15:00,24.89,24.89,24.85,24.86,60100.0,20.6486,20.6486,20.6154,20.6237,60100.0
2011-09-27 12:20:00,24.87,24.89,24.86,24.87,192100.0,20.632,20.6486,20.6237,20.632,192100.0
2011-09-27 12:25:00,24.87,24.87,24.85,24.86,96100.0,20.632,20.632,20.6154,20.6237,96100.0
2011-09-27 12:30:00,24.86,24.86,24.79,24.79,77100.0,20.6237,20.6237,20.5656,20.5656,77100.0
2011-09-27 12:35:00,24.8,24.81,24.78,24.78,91700.0,20.5739,20.5822,20.5574,20.5574,91700.0
2011-09-27 12:40:00,24.78,24.78,24.75,24.76,115400.0,20.5574,20.5574,20.5325,20.5408,115400.0
2011-09-27 12:45:00,24.77,24.81,24.77,24.81,42200.0,20.5491,20.5822,20.5491,20.5822,42200.0
2011-09-27 12:50:00,24.8,24.82,24.8,24.82,101800.0,20.5739,20.5905,20.5739,20.5905,101800.0
2011-09-27 12:55:00,24.82,24.83,24.79,24.81,118700.0,20.5905,20.5988,20.5656,20.5822,118700.0
2011-09-27 13:00:00,24.81,24.81,24.78,24.8,144200.0,20.5822,20.5822,20.5574,20.5739,144200.0
2011-09-27 13:05:00,24.8,24.85,24.8,24.84,52900.0,20.5739,20.6154,20.5739,20.6071,52900.0
2011-09-27 13:10:00,24.84,24.87,24.83,24.85,76600.0,20.6071,20.632,20.5988,20.6154,76600.0
2011-09-27 13:15:00,24.85,24.86,24.82,24.86,123700.0,20.6154,20.6237,20.5905,20.6237,123700.0
2011-09-27 13:20:00,24.86,24.87,24.84,24.87,206600.0,20.6237,20.632,20.6071,20.632,206600.0
2011-09-27 13:25:00,24.86,24.9,24.86,24.89,68200.0,20.6237,20.6569,20.6237,20.6486,68200.0
2011-09-27 13:30:00,24.9,24.9,24.85,24.86,118900.0,20.6569,20.6569,20.6154,20.6237,118900.0
2011-09-27 13:35:00,24.86,24.89,24.86,24.89,31400.0,20.6237,20.6486,20.6237,20.6486,31400.0
2011-09-27 13:40:00,24.89,24.9,24.87,24.88,68400.0,20.6486,20.6569,20.632,20.6403,68400.0
2011-09-27 13:45:00,24.88,24.92,24.88,24.91,164000.0,20.6403,20.6735,20.6403,20.6652,164000.0
2011-09-27 13:50:00,24.91,24.96,24.91,24.95,161100.0,20.6652,20.7067,20.6652,20.6984,161100.0
2011-09-27 13:55:00,24.95,24.95,24.93,24.93,151900.0,20.6984,20.6984,20.6818,20.6818,151900.0
2011-09-27 14:00:00,24.94,24.95,24.94,24.94,74500.0,20.6901,20.6984,20.6901,20.6901,74500.0
2011-09-27 14:05:00,24.94,24.96,24.93,24.93,104600.0,20.6901,20.7067,20.6818,20.6818,104600.0
2011-09-27 14:10:00,24.93,24.98,24.93,24.96,256200.0,20.6818,20.7233,20.6818,20.7067,256200.0
2011-09-27 14:15:00,24.96,24.97,24.94,24.95,72600.0,20.7067,20.715,20.6901,20.6984,72600.0
2011-09-27 14:20:00,24.95,24.96,24.9,24.9,42400.0,20.6984,20.7067,20.6569,20.6569,42400.0
2011-09-27 14:25:00,24.91,24.91,24.9,24.9,31400.0,20.6652,20.6652,20.6569,20.6569,31400.0
2011-09-27 14:30:00,24.9,24.94,24.9,24.93,101600.0,20.6569,20.6901,20.6569,20.6818,101600.0
2011-09-27 14:35:00,24.93,24.95,24.91,24.92,181100.0,20.6818,20.6984,20.6652,20.6735,181100.0
2011-09-27 14:40:00,24.92,24.94,24.87,24.88,222400.0,20.6735,20.6901,20.632,20.6403,222400.0
2011-09-27 14:45:00,24.88,24.9,24.87,24.89,91600.0,20.6403,20.6569,20.632,20.6486,91600.0
2011-09-27 14:50:00,24.88,24.91,24.88,24.89,164200.0,20.6403,20.6652,20.6403,20.6486,164200.0
2011-09-27 14:55:00,24.89,24.91,24.85,24.87,177000.0,20.6486,20.6652,20.6154,20.632,177000.0
2011-09-27 15:00:00,24.86,24.87,24.81,24.81,768100.0,20.6237,20.632,20.5822,20.5822,768100.0
2011-09-27 15:05:00,24.81,24.81,24.73,24.78,1389500.0,20.5822,20.5822,20.5159,20.5574,1389500.0
2011-09-27 15:10:00,24.78,24.79,24.71,24.73,416900.0,20.5574,20.5656,20.4993,20.5159,416900.0
2011-09-27 15:15:00,24.74,24.78,24.74,24.77,541700.0,20.5242,20.5574,20.5242,20.5491,541700.0
2011-09-27 15:20:00,24.77,24.77,24.67,24.67,311600.0,20.5491,20.5491,20.4661,20.4661,311600.0
2011-09-27 15:25:00,24.67,24.7,24.63,24.67,471800.0,20.4661,20.491,20.4329,20.4661,471800.0
2011-09-27 15:30:00,24.67,24.72,24.64,24.68,440200.0,20.4661,20.5076,20.4412,20.4744,440200.0
2011-09-27 15:35:00,24.67,24.71,24.62,24.63,323500.0,20.4661,20.4993,20.4246,20.4329,323500.0
2011-09-27 15:40:00,24.63,24.65,24.56,24.63,620400.0,20.4329,20.4495,20.3748,20.4329,620400.0
2011-09-27 15:45:00,24.62,24.63,24.5,24.54,693400.0,20.4246,20.4329,20.3251,20.3582,693400.0
2011-09-27 15:50:00,24.53,24.56,24.47,24.49,983500.0,20.35,20.3748,20.3002,20.3168,983500.0
2011-09-27 15:55:00,24.49,24.6,24.47,24.6,1458200.0,20.3168,20.408,20.3002,20.408,1458200.0
2011-09-28 09:30:00,24.69,24.74,24.66,24.71,211900.0,20.4827,20.5242,20.4578,20.4993,211900.0
2011-09-28 09:35:00,24.72,24.72,24.66,24.72,184300.0,20.5076,20.5076,20.4578,20.5076,184300.0
2011-09-28 09:40:00,24.72,24.8,24.69,24.8,153900.0,20.5076,20.5739,20.4827,20.5739,153900.0
2011-09-28 09:45:00,24.79,24.82,24.75,24.78,91100.0,20.5656,20.5905,20.5325,20.5574,91100.0
2011-09-28 09:50:00,24.79,24.84,24.78,24.8,111700.0,20.5656,20.6071,20.5574,20.5739,111700.0
2011-09-28 09:55:00,24.8,24.81,24.77,24.79,66100.0,20.5739,20.5822,20.5491,20.5656,66100.0
2011-09-28 10:00:00,24.78,24.78,24.75,24.76,73900.0,20.5574,20.5574,20.5325,20.5408,73900.0
2011-09-28 10:05:00,24.75,24.75,24.72,24.75,43900.0,20.5325,20.5325,20.5076,20.5325,43900.0
2011-09-28 10:10:00,24.75,24.75,24.7,24.74,57300.0,20.5325,20.5325,20.491,20.5242,57300.0
2011-09-28 10:15:00,24.74,24.75,24.6,24.61,183400.0,20.5242,20.5325,20.408,20.4163,183400.0
2011-09-28 10:20:00,24.61,24.65,24.59,24.6,147900.0,20.4163,20.4495,20.3997,20.408,147900.0
2011-09-28 10:25:00,24.6,24.64,24.58,24.64,161600.0,20.408,20.4412,20.3914,20.4412,161600.0
2011-09-28 10:30:00,24.65,24.67,24.58,24.62,56100.0,20.4495,20.4661,20.3914,20.4246,56100.0
2011-09-28 10:35:00,24.63,24.67,24.56,24.57,161200.0,20.4329,20.4661,20.3748,20.3831,161200.0
2011-09-28 10:40:00,24.57,24.63,24.55,24.59,82600.0,20.3831,20.4329,20.3665,20.3997,82600.0
2011-09-28 10:45:00,24.6,24.64,24.57,24.63,48600.0,20.408,20.4412,20.3831,20.4329,48600.0
2011-09-28 10:50:00,24.64,24.69,24.62,24.68,25100.0,20.4412,20.4827,20.4246,20.4744,25100.0
2011-09-28 10:55:00,24.69,24.69,24.64,24.64,46900.0,20.4827,20.4827,20.4412,20.4412,46900.0
2011-09-28 11:00:00,24.64,24.66,24.59,24.61,369300.0,20.4412,20.4578,20.3997,20.4163,369300.0
2011-09-28 11:05:00,24.62,24.62,24.58,24.59,68600.0,20.4246,20.4246,20.3914,20.3997,68600.0
2011-09-28 11:10:00,24.61,24.67,24.57,24.66,182500.0,20.4163,20.4661,20.3831,20.4578,182500.0
2011-09-28 11:15:00,24.65,24.66,24.62,24.63,23400.0,20.4495,20.4578,20.4246,20.4329,23400.0
2011-09-28 11:20:00,24.63,24.63,24.6,24.63,25000.0,20.4329,20.4329,20.408,20.4329,25000.0
2011-09-28 11:25:00,24.64,24.65,24.61,24.65,78900.0,20.4412,20.4495,20.4163,20.4495,78900.0
2011-09-28 11:30:00,24.65,24.66,24.6,24.6,80900.0,20.4495,20.4578,20.408,20.408,80900.0
2011-09-28 11:35:00,24.6,24.72,24.59,24.71,138700.0,20.408,20.5076,20.3997,20.4993,138700.0
2011-09-28 11:40:00,24.71,24.72,24.69,24.72,59500.0,20.4993,20.5076,20.4827,20.5076,59500.0
2011-09-28 11:45:00,24.73,24.73,24.7,24.71,93300.0,20.5159,20.5159,20.491,20.4993,93300.0
2011-09-28 11:50:00,24.71,24.76,24.71,24.75,37900.0,20.4993,20.5408,20.4993,20.5325,37900.0
2011-09-28 11:55:00,24.76,24.76,24.73,24.74,25900.0,20.5408,20.5408,20.5159,20.5242,25900.0
2011-09-28 12:00:00,24.74,24.76,24.69,24.7,13800.0,20.5242,20.5408,20.4827,20.491,13800.0
2011-09-28 12:05:00,24.71,24.72,24.66,24.68,57800.0,20.4993,20.5076,20.4578,20.4744,57800.0
2011-09-28 12:10:00,24.68,24.7,24.67,24.68,54100.0,20.4744,20.491,20.4661,20.4744,54100.0
2011-09-28 12:15:00,24.68,24.68,24.63,24.64,76400.0,20.4744,20.4744,20.4329,20.4412,76400.0
2011-09-28 12:20:00,24.64,24.69,24.64,24.66,31400.0,20.4412,20.4827,20.4412,20.4578,31400.0
2011-09-28 12:25:00,24.66,24.71,24.66,24.69,21100.0,20.4578,20.4993,20.4578,20.4827,21100.0
2011-09-28 12:30:00,24.68,24.69,24.65,24.66,26500.0,20.4744,20.4827,20.4495,20.4578,26500.0
2011-09-28 12:35:00,24.66,24.67,24.63,24.66,85400.0,20.4578,20.4661,20.4329,20.4578,85400.0
2011-09-28 12:40:00,24.66,24.66,24.61,24.61,40200.0,20.4578,20.4578,20.4163,20.4163,40200.0
2011-09-28 12:45:00,24.61,24.63,24.61,24.61,197300.0,20.4163,20.4329,20.4163,20.4163,197300.0
2011-09-28 12:50:00,24.62,24.63,24.6,24.6,40400.0,20.4246,20.4329,20.408,20.408,40400.0
2011-09-28 12:55:00,24.6,24.7,24.6,24.67,52900.0,20.408,20.491,20.408,20.4661,52900.0
2011-09-28 13:00:00,24.67,24.68,24.64,24.64,11400.0,20.4661,20.4744,20.4412,20.4412,11400.0
2011-09-28 13:05:00,24.64,24.67,24.62,24.62,60400.0,20.4412,20.4661,20.4246,20.4246,60400.0
2011-09-28 13:10:00,24.62,24.62,24.58,24.59,63300.0,20.4246,20.4246,20.3914,20.3997,63300.0
2011-09-28 13:15:00,24.58,24.61,24.58,24.59,53700.0,20.3914,20.4163,20.3914,20.3997,53700.0
2011-09-28 13:20:00,24.59,24.59,24.56,24.57,86900.0,20.3997,20.3997,20.3748,20.3831,86900.0
2011-09-28 13:25:00,24.57,24.57,24.52,24.53,86400.0,20.3831,20.3831,20.3417,20.35,86400.0
2011-09-28 13:30:00,24.54,24.54,24.48,24.5,123800.0,20.3582,20.3582,20.3085,20.3251,123800.0
2011-09-28 13:35:00,24.5,24.54,24.49,24.52,118000.0,20.3251,20.3582,20.3168,20.3417,118000.0
2011-09-28 13:40:00,24.52,24.54,24.5,24.52,104200.0,20.3417,20.3582,20.3251,20.3417,104200.0
2011-09-28 13:45:00,24.52,24.53,24.47,24.47,134400.0,20.3417,20.35,20.3002,20.3002,134400.0
2011-09-28 13:50:00,24.47,24.51,24.46,24.46,127400.0,20.3002,20.3334,20.2919,20.2919,127400.0
2011-09-28 13:55:00,24.46,24.46,24.42,24.43,153100.0,20.2919,20.2919,20.2587,20.267,153100.0
2011-09-28 14:00:00,24.43,24.44,24.39,24.4,117400.0,20.267,20.2753,20.2338,20.2421,117400.0
2011-09-28 14:05:00,24.39,24.45,24.39,24.44,63600.0,20.2338,20.2836,20.2338,20.2753,63600.0
2011-09-28 14:10:00,24.44,24.45,24.41,24.44,43900.0,20.2753,20.2836,20.2504,20.2753,43900.0
2011-09-28 14:15:00,24.44,24.48,24.43,24.47,80100.0,20.2753,20.3085,20.267,20.3002,80100.0
2011-09-28 14:20:00,24.48,24.48,24.45,24.48,68700.0,20.3085,20.3085,20.2836,20.3085,68700.0
2011-09-28 14:25:00,24.48,24.48,24.45,24.46,75400.0,20.3085,20.3085,20.2836,20.2919,75400.0
2011-09-28 14:30:00,24.45,24.51,24.43,24.51,78000.0,20.2836,20.3334,20.267,20.3334,78000.0
2011-09-28 14:35:00,24.51,24.51,24.47,24.49,59000.0,20.3334,20.3334,20.3002,20.3168,59000.0
2011-09-28 14:40:00,24.5,24.52,24.49,24.51,43100.0,20.3251,20.3417,20.3168,20.3334,43100.0
2011-09-28 14:45:00,24.5,24.51,24.45,24.45,111000.0,20.3251,20.3334,20.2836,20.2836,111000.0
2011-09-28 14:50:00,24.46,24.49,24.44,24.47,620800.0,20.2919,20.3168,20.2753,20.3002,620800.0
2011-09-28 14:55:00,24.47,24.54,24.47,24.51,882600.0,20.3002,20.3582,20.3002,20.3334,882600.0
2011-09-28 15:00:00,24.51,24.57,24.49,24.56,120400.0,20.3334,20.3831,20.3168,20.3748,120400.0
2011-09-28 15:05:00,24.56,24.57,24.53,24.54,50000.0,20.3748,20.3831,20.35,20.3582,50000.0
2011-09-28 15:10:00,24.54,24.6,24.54,24.57,260500.0,20.3582,20.408,20.3582,20.3831,260500.0
2011-09-28 15:15:00,24.57,24.58,24.49,24.51,181700.0,20.3831,20.3914,20.3168,20.3334,181700.0
2011-09-28 15:20:00,24.5,24.53,24.48,24.52,135400.0,20.3251,20.35,20.3085,20.3417,135400.0
2011-09-28 15:25:00,24.52,24.53,24.46,24.47,125900.0,20.3417,20.35,20.2919,20.3002,125900.0
2011-09-28 15:30:00,24.46,24.48,24.43,24.43,510000.0,20.2919,20.3085,20.267,20.267,510000.0
2011-09-28 15:35:00,24.42,24.43,24.34,24.35,330400.0,20.2587,20.267,20.1923,20.2006,330400.0
2011-09-28 15:40:00,24.35,24.39,24.35,24.35,490600.0,20.2006,20.2338,20.2006,20.2006,490600.0
2011-09-28 15:45:00,24.35,24.36,24.24,24.27,520500.0,20.2006,20.2089,20.1094,20.1343,520500.0
2011-09-28 15:50:00,24.27,24.32,24.26,24.28,609200.0,20.1343,20.1757,20.126,20.1426,609200.0
2011-09-28 15:55:00,24.27,24.31,24.25,24.27,1188800.0,20.1343,20.1674,20.1177,20.1343,1188800.0
2011-09-29 09:30:00,24.62,24.66,24.6,24.62,418500.0,20.4246,20.4578,20.408,20.4246,418500.0
2011-09-29 09:35:00,24.62,24.69,24.6,24.62,557000.0,20.4246,20.4827,20.408,20.4246,557000.0
2011-09-29 09:40:00,24.63,24.67,24.61,24.67,238500.0,20.4329,20.4661,20.4163,20.4661,238500.0
2011-09-29 09:45:00,24.67,24.71,24.64,24.7,215700.0,20.4661,20.4993,20.4412,20.491,215700.0
2011-09-29 09:50:00,24.69,24.7,24.61,24.61,131900.0,20.4827,20.491,20.4163,20.4163,131900.0
2011-09-29 09:55:00,24.59,24.62,24.56,24.6,220300.0,20.3997,20.4246,20.3748,20.408,220300.0
2011-09-29 10:00:00,24.59,24.64,24.55,24.57,199800.0,20.3997,20.4412,20.3665,20.3831,199800.0
2011-09-29 10:05:00,24.57,24.59,24.53,24.54,158900.0,20.3831,20.3997,20.35,20.3582,158900.0
2011-09-29 10:10:00,24.54,24.59,24.51,24.58,154800.0,20.3582,20.3997,20.3334,20.3914,154800.0
2011-09-29 10:15:00,24.58,24.58,24.5,24.52,191200.0,20.3914,20.3914,20.3251,20.3417,191200.0
2011-09-29 10:20:00,24.52,24.52,24.44,24.45,402200.0,20.3417,20.3417,20.2753,20.2836,402200.0
2011-09-29 10:25:00,24.46,24.47,24.36,24.37,155500.0,20.2919,20.3002,20.2089,20.2172,155500.0
2011-09-29 10:30:00,24.38,24.38,24.33,24.37,67500.0,20.2255,20.2255,20.184,20.2172,67500.0
2011-09-29 10:35:00,24.36,24.41,24.35,24.37,129100.0,20.2089,20.2504,20.2006,20.2172,129100.0
2011-09-29 10:40:00,24.36,24.37,24.3,24.31,262300.0,20.2089,20.2172,20.1591,20.1674,262300.0
2011-09-29 10:45:00,24.3,24.3,24.22,24.28,340100.0,20.1591,20.1591,20.0928,20.1426,340100.0
2011-09-29 10:50:00,24.28,24.3,24.25,24.25,62400.0,20.1426,20.1591,20.1177,20.1177,62400.0
2011-09-29 10:55:00,24.25,24.32,24.23,24.29,237600.0,20.1177,20.1757,20.1011,20.1508,237600.0
2011-09-29 11:00:00,24.3,24.36,24.3,24.34,142700.0,20.1591,20.2089,20.1591,20.1923,142700.0
2011-09-29 11:05:00,24.34,24.34,24.29,24.32,75800.0,20.1923,20.1923,20.1508,20.1757,75800.0
2011-09-29 11:10:00,24.32,24.33,24.26,24.33,117500.0,20.1757,20.184,20.126,20.184,117500.0
2011-09-29 11:15:00,24.34,24.34,24.29,24.29,43900.0,20.1923,20.1923,20.1508,20.1508,43900.0
2011-09-29 11:20:00,24.3,24.3,24.26,24.26,62100.0,20.1591,20.1591,20.126,20.126,62100.0
2011-09-29 11:25:00,24.26,24.37,24.26,24.37,53800.0,20.126,20.2172,20.126,20.2172,53800.0
2011-09-29 11:30:00,24.37,24.38,24.35,24.36,103400.0,20.2172,20.2255,20.2006,20.2089,103400.0
2011-09-29 11:35:00,24.37,24.4,24.35,24.36,122100.0,20.2172,20.2421,20.2006,20.2089,122100.0
2011-09-29 11:40:00,24.36,24.38,24.34,24.38,76300.0,20.2089,20.2255,20.1923,20.2255,76300.0
2011-09-29 11:45:00,24.38,24.44,24.37,24.43,71900.0,20.2255,20.2753,20.2172,20.267,71900.0
2011-09-29 11:50:00,24.44,24.45,24.41,24.41,250400.0,20.2753,20.2836,20.2504,20.2504,250400.0
2011-09-29 11:55:00,24.42,24.44,24.39,24.39,26900.0,20.2587,20.2753,20.2338,20.2338,26900.0
2011-09-29 12:00:00,24.4,24.44,24.4,24.41,159000.0,20.2421,20.2753,20.2421,20.2504,159000.0
2011-09-29 12:05:00,24.41,24.41,24.36,24.36,16900.0,20.2504,20.2504,20.2089,20.2089,16900.0
2011-09-29 12:10:00,24.37,24.41,24.36,24.36,23100.0,20.2172,20.2504,20.2089,20.2089,23100.0
2011-09-29 12:15:00,24.36,24.37,24.35,24.36,32100.0,20.2089,20.2172,20.2006,20.2089,32100.0
2011-09-29 12:20:00,24.36,24.4,24.35,24.4,46700.0,20.2089,20.2421,20.2006,20.2421,46700.0
2011-09-29 12:25:00,24.4,24.43,24.39,24.4,91700.0,20.2421,20.267,20.2338,20.2421,91700.0
2011-09-29 12:30:00,24.4,24.4,24.31,24.32,147000.0,20.2421,20.2421,20.1674,20.1757,147000.0
2011-09-29 12:35:00,24.32,24.33,24.27,24.3,81800.0,20.1757,20.184,20.1343,20.1591,81800.0
2011-09-29 12:40:00,24.3,24.3,24.26,24.26,95800.0,20.1591,20.1591,20.126,20.126,95800.0
2011-09-29 12:45:00,24.26,24.31,24.25,24.3,142100.0,20.126,20.1674,20.1177,20.1591,142100.0
2011-09-29 12:50:00,24.29,24.35,24.29,24.34,82200.0,20.1508,20.2006,20.1508,20.1923,82200.0
2011-09-29 12:55:00,24.34,24.35,24.29,24.29,42200.0,20.1923,20.2006,20.1508,20.1508,42200.0
2011-09-29 13:00:00,24.29,24.31,24.27,24.31,102300.0,20.1508,20.1674,20.1343,20.1674,102300.0
2011-09-29 13:05:00,24.31,24.36,24.3,24.33,61000.0,20.1674,20.2089,20.1591,20.184,61000.0
2011-09-29 13:10:00,24.34,24.36,24.32,24.33,95800.0,20.1923,20.2089,20.1757,20.184,95800.0
2011-09-29 13:15:00,24.32,24.36,24.31,24.32,485700.0,20.1757,20.2089,20.1674,20.1757,485700.0
2011-09-29 13:20:00,24.31,24.31,24.29,24.3,108800.0,20.1674,20.1674,20.1508,20.1591,108800.0
2011-09-29 13:25:00,24.29,24.31,24.23,24.23,124000.0,20.1508,20.1674,20.1011,20.1011,124000.0
2011-09-29 13:30:00,24.23,24.25,24.15,24.16,72400.0,20.1011,20.1177,20.0347,20.043,72400.0
2011-09-29 13:35:00,24.16,24.18,24.07,24.07,776100.0,20.043,20.0596,19.9683,19.9683,776100.0
2011-09-29 13:40:00,24.07,24.1,24.02,24.03,328800.0,19.9683,19.9932,19.9269,19.9352,328800.0
2011-09-29 13:45:00,24.03,24.06,24.0,24.04,148900.0,19.9352,19.96,19.9103,19.9435,148900.0
2011-09-29 13:50:00,24.05,24.06,24.03,24.06,244100.0,19.9517,19.96,19.9352,19.96,244100.0
2011-09-29 13:55:00,24.07,24.11,24.04,24.07,336900.0,19.9683,20.0015,19.9435,19.9683,336900.0
2011-09-29 14:00:00,24.07,24.08,23.97,23.97,561800.0,19.9683,19.9766,19.8854,19.8854,561800.0
2011-09-29 14:05:00,23.96,23.97,23.9,23.93,574700.0,19.8771,19.8854,19.8273,19.8522,574700.0
2011-09-29 14:10:00,23.93,23.93,23.83,23.84,397600.0,19.8522,19.8522,19.7692,19.7775,397600.0
2011-09-29 14:15:00,23.84,23.93,23.84,23.93,212300.0,19.7775,19.8522,19.7775,19.8522,212300.0
2011-09-29 14:20:00,23.93,23.94,23.91,23.94,100200.0,19.8522,19.8605,19.8356,19.8605,100200.0
2011-09-29 14:25:00,23.95,24.03,23.94,23.97,255600.0,19.8688,19.9352,19.8605,19.8854,255600.0
2011-09-29 14:30:00,23.97,23.97,23.89,23.93,97800.0,19.8854,19.8854,19.819,19.8522,97800.0
2011-09-29 14:35:00,23.93,24.01,23.93,24.0,144400.0,19.8522,19.9186,19.8522,19.9103,144400.0
2011-09-29 14:40:00,24.0,24.03,23.91,23.91,296300.0,19.9103,19.9352,19.8356,19.8356,296300.0
2011-09-29 14:45:00,23.91,23.94,23.85,23.87,509000.0,19.8356,19.8605,19.7858,19.8024,509000.0
2011-09-29 14:50:00,23.87,23.92,23.84,23.91,329900.0,19.8024,19.8439,19.7775,19.8356,329900.0
2011-09-29 14:55:00,23.91,23.96,23.9,23.96,237800.0,19.8356,19.8771,19.8273,19.8771,237800.0
2011-09-29 15:00:00,23.97,23.98,23.83,23.84,457200.0,19.8854,19.8937,19.7692,19.7775,457200.0
2011-09-29 15:05:00,23.83,23.91,23.83,23.89,345600.0,19.7692,19.8356,19.7692,19.819,345600.0
2011-09-29 15:10:00,23.9,23.93,23.88,23.89,147600.0,19.8273,19.8522,19.8107,19.819,147600.0
2011-09-29 15:15:00,23.88,23.95,23.85,23.86,763200.0,19.8107,19.8688,19.7858,19.7941,763200.0
2011-09-29 15:20:00,23.86,23.92,23.85,23.91,214600.0,19.7941,19.8439,19.7858,19.8356,214600.0
2011-09-29 15:25:00,23.9,23.99,23.9,23.95,153800.0,19.8273,19.902,19.8273,19.8688,153800.0
2011-09-29 15:30:00,23.96,24.04,23.94,24.0,689500.0,19.8771,19.9435,19.8605,19.9103,689500.0
2011-09-29 15:35:00,24.0,24.1,24.0,24.08,739200.0,19.9103,19.9932,19.9103,19.9766,739200.0
2011-09-29 15:40:00,24.08,24.1,24.03,24.08,669300.0,19.9766,19.9932,19.9352,19.9766,669300.0
2011-09-29 15:45:00,24.08,24.18,24.08,24.11,436900.0,19.9766,20.0596,19.9766,20.0015,436900.0
2011-09-29 15:50:00,24.12,24.19,24.12,24.12,417500.0,20.0098,20.0679,20.0098,20.0098,417500.0
2011-09-29 15:55:00,24.12,24.21,24.12,24.21,1201500.0,20.0098,20.0845,20.0098,20.0845,1201500.0
2011-09-30 09:30:00,23.89,23.97,23.85,23.86,198100.0,19.819,19.8854,19.7858,19.7941,198100.0
2011-09-30 09:35:00,23.86,23.88,23.84,23.84,272900.0,19.7941,19.8107,19.7775,19.7775,272900.0
2011-09-30 09:40:00,23.83,23.98,23.82,23.91,568500.0,19.7692,19.8937,19.7609,19.8356,568500.0
2011-09-30 09:45:00,23.91,23.96,23.79,23.83,388700.0,19.8356,19.8771,19.7361,19.7692,388700.0
2011-09-30 09:50:00,23.83,23.91,23.79,23.89,146400.0,19.7692,19.8356,19.7361,19.819,146400.0
2011-09-30 09:55:00,23.9,23.93,23.82,23.82,218200.0,19.8273,19.8522,19.7609,19.7609,218200.0
2011-09-30 10:00:00,23.81,23.89,23.8,23.85,178900.0,19.7526,19.819,19.7443,19.7858,178900.0
2011-09-30 10:05:00,23.86,24.0,23.86,23.96,202200.0,19.7941,19.9103,19.7941,19.8771,202200.0
2011-09-30 10:10:00,23.96,23.98,23.92,23.95,1108800.0,19.8771,19.8937,19.8439,19.8688,1108800.0
2011-09-30 10:15:00,23.95,24.05,23.95,24.05,398800.0,19.8688,19.9517,19.8688,19.9517,398800.0
2011-09-30 10:20:00,24.04,24.09,24.03,24.04,246900.0,19.9435,19.9849,19.9352,19.9435,246900.0
2011-09-30 10:25:00,24.03,24.05,23.99,24.0,107900.0,19.9352,19.9517,19.902,19.9103,107900.0
2011-09-30 10:30:00,24.0,24.0,23.95,23.96,247800.0,19.9103,19.9103,19.8688,19.8771,247800.0
2011-09-30 10:35:00,23.97,24.01,23.9,23.91,146300.0,19.8854,19.9186,19.8273,19.8356,146300.0
2011-09-30 10:40:00,23.92,23.92,23.9,23.91,52400.0,19.8439,19.8439,19.8273,19.8356,52400.0
2011-09-30 10:45:00,23.9,23.91,23.86,23.88,130000.0,19.8273,19.8356,19.7941,19.8107,130000.0
2011-09-30 10:50:00,23.87,23.92,23.86,23.9,195500.0,19.8024,19.8439,19.7941,19.8273,195500.0
2011-09-30 10:55:00,23.89,23.96,23.85,23.85,160400.0,19.819,19.8771,19.7858,19.7858,160400.0
2011-09-30 11:00:00,23.86,23.91,23.86,23.9,74200.0,19.7941,19.8356,19.7941,19.8273,74200.0
2011-09-30 11:05:00,23.89,23.94,23.86,23.92,298300.0,19.819,19.8605,19.7941,19.8439,298300.0
2011-09-30 11:10:00,23.93,23.96,23.91,23.95,79300.0,19.8522,19.8771,19.8356,19.8688,79300.0
2011-09-30 11:15:00,23.96,24.0,23.95,23.96,151800.0,19.8771,19.9103,19.8688,19.8771,151800.0
2011-09-30 11:20:00,23.97,24.04,23.96,23.98,343300.0,19.8854,19.9435,19.8771,19.8937,343300.0
2011-09-30 11:25:00,23.99,24.01,23.95,23.95,163200.0,19.902,19.9186,19.8688,19.8688,163200.0
2011-09-30 11:30:00,23.96,24.04,23.96,24.03,320400.0,19.8771,19.9435,19.8771,19.9352,320400.0
2011-09-30 11:35:00,24.03,24.07,24.03,24.03,122700.0,19.9352,19.9683,19.9352,19.9352,122700.0
2011-09-30 11:40:00,24.04,24.06,24.0,24.04,26200.0,19.9435,19.96,19.9103,19.9435,26200.0
2011-09-30 11:45:00,24.04,24.05,24.0,24.04,236200.0,19.9435,19.9517,19.9103,19.9435,236200.0
2011-09-30 11:50:00,24.05,24.05,23.97,23.99,135100.0,19.9517,19.9517,19.8854,19.902,135100.0
2011-09-30 11:55:00,24.0,24.01,23.98,24.0,56400.0,19.9103,19.9186,19.8937,19.9103,56400.0
2011-09-30 12:00:00,24.0,24.02,23.99,24.02,67300.0,19.9103,19.9269,19.902,19.9269,67300.0
2011-09-30 12:05:00,24.02,24.02,23.97,23.97,28900.0,19.9269,19.9269,19.8854,19.8854,28900.0
2011-09-30 12:10:00,23.97,23.98,23.95,23.96,26700.0,19.8854,19.8937,19.8688,19.8771,26700.0
2011-09-30 12:15:00,23.97,23.97,23.94,23.95,67600.0,19.8854,19.8854,19.8605,19.8688,67600.0
2011-09-30 12:20:00,23.95,23.99,23.95,23.98,18000.0,19.8688,19.902,19.8688,19.8937,18000.0
2011-09-30 12:25:00,23.97,23.97,23.96,23.97,32400.0,19.8854,19.8854,19.8771,19.8854,32400.0
2011-09-30 12:30:00,23.97,23.98,23.93,23.93,172600.0,19.8854,19.8937,19.8522,19.8522,172600.0
2011-09-30 12:35:00,23.94,23.95,23.89,23.95,162700.0,19.8605,19.8688,19.819,19.8688,162700.0
2011-09-30 12:40:00,23.95,23.95,23.91,23.95,118200.0,19.8688,19.8688,19.8356,19.8688,118200.0
2011-09-30 12:45:00,23.94,23.97,23.92,23.94,52700.0,19.8605,19.8854,19.8439,19.8605,52700.0
2011-09-30 12:50:00,23.95,23.95,23.93,23.93,40400.0,19.8688,19.8688,19.8522,19.8522,40400.0
2011-09-30 12:55:00,23.93,23.93,23.88,23.89,49000.0,19.8522,19.8522,19.8107,19.819,49000.0
2011-09-30 13:00:00,23.88,23.88,23.83,23.87,161300.0,19.8107,19.8107,19.7692,19.8024,161300.0
2011-09-30 13:05:00,23.86,23.89,23.86,23.87,30800.0,19.7941,19.819,19.7941,19.8024,30800.0
2011-09-30 13:10:00,23.87,23.9,23.86,23.9,251000.0,19.8024,19.8273,19.7941,19.8273,251000.0
2011-09-30 13:15:00,23.89,23.91,23.86,23.9,168100.0,19.819,19.8356,19.7941,19.8273,168100.0
2011-09-30 13:20:00,23.91,23.91,23.87,23.88,40100.0,19.8356,19.8356,19.8024,19.8107,40100.0
2011-09-30 13:25:00,23.88,23.9,23.88,23.89,33700.0,19.8107,19.8273,19.8107,19.819,33700.0
2011-09-30 13:30:00,23.89,23.95,23.89,23.95,28700.0,19.819,19.8688,19.819,19.8688,28700.0
2011-09-30 13:35:00,23.96,23.96,23.94,23.95,32800.0,19.8771,19.8771,19.8605,19.8688,32800.0
2011-09-30 13:40:00,23.95,23.95,23.91,23.93,25800.0,19.8688,19.8688,19.8356,19.8522,25800.0
2011-09-30 13:45:00,23.93,23.98,23.93,23.96,49700.0,19.8522,19.8937,19.8522,19.8771,49700.0
2011-09-30 13:50:00,23.96,23.96,23.93,23.94,23500.0,19.8771,19.8771,19.8522,19.8605,23500.0
2011-09-30 13:55:00,23.93,23.94,23.92,23.92,33200.0,19.8522,19.8605,19.8439,19.8439,33200.0
2011-09-30 14:00:00,23.92,23.94,23.89,23.92,105600.0,19.8439,19.8605,19.819,19.8439,105600.0
2011-09-30 14:05:00,23.92,23.92,23.83,23.84,119100.0,19.8439,19.8439,19.7692,19.7775,119100.0
2011-09-30 14:10:00,23.84,23.87,23.83,23.84,69600.0,19.7775,19.8024,19.7692,19.7775,69600.0
2011-09-30 14:15:00,23.83,23.87,23.83,23.83,153000.0,19.7692,19.8024,19.7692,19.7692,153000.0
2011-09-30 14:20:00,23.83,23.83,23.79,23.79,130900.0,19.7692,19.7692,19.7361,19.7361,130900.0
2011-09-30 14:25:00,23.8,23.81,23.75,23.8,417800.0,19.7443,19.7526,19.7029,19.7443,417800.0
2011-09-30 14:30:00,23.79,23.82,23.78,23.79,124100.0,19.7361,19.7609,19.7278,19.7361,124100.0
2011-09-30 14:35:00,23.8,23.81,23.74,23.81,327800.0,19.7443,19.7526,19.6946,19.7526,327800.0
2011-09-30 14:40:00,23.8,23.84,23.8,23.82,146500.0,19.7443,19.7775,19.7443,19.7609,146500.0
2011-09-30 14:45:00,23.82,23.82,23.76,23.79,121600.0,19.7609,19.7609,19.7112,19.7361,121600.0
2011-09-30 14:50:00,23.79,23.79,23.72,23.76,249200.0,19.7361,19.7361,19.678,19.7112,249200.0
2011-09-30 14:55:00,23.77,23.85,23.77,23.81,155600.0,19.7195,19.7858,19.7195,19.7526,155600.0
2011-09-30 15:00:00,23.81,23.81,23.75,23.78,188800.0,19.7526,19.7526,19.7029,19.7278,188800.0
2011-09-30 15:05:00,23.78,23.88,23.77,23.86,89000.0,19.7278,19.8107,19.7195,19.7941,89000.0
2011-09-30 15:10:00,23.85,23.86,23.81,23.81,104000.0,19.7858,19.7941,19.7526,19.7526,104000.0
2011-09-30 15:15:00,23.81,23.83,23.78,23.8,150600.0,19.7526,19.7692,19.7278,19.7443,150600.0
2011-09-30 15:20:00,23.8,23.82,23.77,23.77,159500.0,19.7443,19.7609,19.7195,19.7195,159500.0
2011-09-30 15:25:00,23.76,23.79,23.73,23.73,212000.0,19.7112,19.7361,19.6863,19.6863,212000.0
2011-09-30 15:30:00,23.72,23.76,23.69,23.71,231900.0,19.678,19.7112,19.6531,19.6697,231900.0
2011-09-30 15:35:00,23.71,23.71,23.66,23.67,524800.0,19.6697,19.6697,19.6282,19.6365,524800.0
2011-09-30 15:40:00,23.67,23.78,23.67,23.77,182400.0,19.6365,19.7278,19.6365,19.7195,182400.0
2011-09-30 15:45:00,23.77,23.77,23.68,23.68,356400.0,19.7195,19.7195,19.6448,19.6448,356400.0
2011-09-30 15:50:00,23.68,23.69,23.6,23.65,707500.0,19.6448,19.6531,19.5784,19.6199,707500.0
2011-09-30 15:55:00,23.66,23.66,23.58,23.58,1972200.0,19.6282,19.6282,19.5618,19.5618,1972200.0
2011-10-03 09:30:00,23.41,23.53,23.41,23.43,386300.0,19.4208,19.5204,19.4208,19.4374,386300.0
2011-10-03 09:35:00,23.43,23.47,23.41,23.47,535700.0,19.4374,19.4706,19.4208,19.4706,535700.0
2011-10-03 09:40:00,23.48,23.56,23.48,23.52,389400.0,19.4789,19.5452,19.4789,19.5121,389400.0
2011-10-03 09:45:00,23.53,23.56,23.43,23.44,427300.0,19.5204,19.5452,19.4374,19.4457,427300.0
2011-10-03 09:50:00,23.44,23.45,23.34,23.36,378700.0,19.4457,19.454,19.3627,19.3793,378700.0
2011-10-03 09:55:00,23.36,23.39,23.35,23.38,228900.0,19.3793,19.4042,19.371,19.3959,228900.0
2011-10-03 10:00:00,23.37,23.58,23.36,23.5,700000.0,19.3876,19.5618,19.3793,19.4955,700000.0
2011-10-03 10:05:00,23.5,23.68,23.49,23.66,268100.0,19.4955,19.6448,19.4872,19.6282,268100.0
2011-10-03 10:10:00,23.67,23.76,23.65,23.74,222000.0,19.6365,19.7112,19.6199,19.6946,222000.0
2011-10-03 10:15:00,23.74,23.75,23.66,23.67,154700.0,19.6946,19.7029,19.6282,19.6365,154700.0
2011-10-03 10:20:00,23.67,23.69,23.57,23.59,196500.0,19.6365,19.6531,19.5535,19.5701,196500.0
2011-10-03 10:25:00,23.59,23.65,23.57,23.62,116100.0,19.5701,19.6199,19.5535,19.595,116100.0
2011-10-03 10:30:00,23.63,23.64,23.54,23.54,106700.0,19.6033,19.6116,19.5287,19.5287,106700.0
2011-10-03 10:35:00,23.54,23.56,23.51,23.55,178000.0,19.5287,19.5452,19.5038,19.5369,178000.0
2011-10-03 10:40:00,23.55,23.55,23.45,23.51,137700.0,19.5369,19.5369,19.454,19.5038,137700.0
2011-10-03 10:45:00,23.51,23.53,23.47,23.5,193100.0,19.5038,19.5204,19.4706,19.4955,193100.0
2011-10-03 10:50:00,23.5,23.52,23.43,23.48,268100.0,19.4955,19.5121,19.4374,19.4789,268100.0
2011-10-03 10:55:00,23.49,23.51,23.46,23.46,320000.0,19.4872,19.5038,19.4623,19.4623,320000.0
2011-10-03 11:00:00,23.45,23.46,23.42,23.45,401000.0,19.454,19.4623,19.4291,19.454,401000.0
2011-10-03 11:05:00,23.45,23.53,23.42,23.53,302900.0,19.454,19.5204,19.4291,19.5204,302900.0
2011-10-03 11:10:00,23.52,23.55,23.5,23.5,145800.0,19.5121,19.5369,19.4955,19.4955,145800.0
2011-10-03 11:15:00,23.5,23.6,23.5,23.6,195900.0,19.4955,19.5784,19.4955,19.5784,195900.0
2011-10-03 11:20:00,23.6,23.63,23.56,23.56,134100.0,19.5784,19.6033,19.5452,19.5452,134100.0
2011-10-03 11:25:00,23.56,23.61,23.52,23.59,534900.0,19.5452,19.5867,19.5121,19.5701,534900.0
2011-10-03 11:30:00,23.59,23.65,23.57,23.63,264500.0,19.5701,19.6199,19.5535,19.6033,264500.0
2011-10-03 11:35:00,23.63,23.64,23.59,23.62,80500.0,19.6033,19.6116,19.5701,19.595,80500.0
2011-10-03 11:40:00,23.62,23.62,23.53,23.55,143500.0,19.595,19.595,19.5204,19.5369,143500.0
2011-10-03 11:45:00,23.56,23.58,23.55,23.56,69700.0,19.5452,19.5618,19.5369,19.5452,69700.0
2011-10-03 11:50:00,23.56,23.63,23.55,23.62,179100.0,19.5452,19.6033,19.5369,19.595,179100.0
2011-10-03 11:55:00,23.62,23.66,23.62,23.64,96500.0,19.595,19.6282,19.595,19.6116,96500.0
2011-10-03 12:00:00,23.64,23.65,23.58,23.58,148100.0,19.6116,19.6199,19.5618,19.5618,148100.0
2011-10-03 12:05:00,23.58,23.61,23.55,23.56,133300.0,19.5618,19.5867,19.5369,19.5452,133300.0
2011-10-03 12:10:00,23.57,23.57,23.49,23.5,215900.0,19.5535,19.5535,19.4872,19.4955,215900.0
2011-10-03 12:15:00,23.5,23.52,23.49,23.51,76200.0,19.4955,19.5121,19.4872,19.5038,76200.0
2011-10-03 12:20:00,23.5,23.53,23.48,23.52,318900.0,19.4955,19.5204,19.4789,19.5121,318900.0
2011-10-03 12:25:00,23.53,23.54,23.5,23.51,333400.0,19.5204,19.5287,19.4955,19.5038,333400.0
2011-10-03 12:30:00,23.5,23.5,23.45,23.45,159900.0,19.4955,19.4955,19.454,19.454,159900.0
2011-10-03 12:35:00,23.45,23.47,23.42,23.46,67600.0,19.454,19.4706,19.4291,19.4623,67600.0
2011-10-03 12:40:00,23.46,23.48,23.43,23.45,92700.0,19.4623,19.4789,19.4374,19.454,92700.0
2011-10-03 12:45:00,23.45,23.47,23.4,23.4,102400.0,19.454,19.4706,19.4125,19.4125,102400.0
2011-10-03 12:50:00,23.41,23.41,23.34,23.35,323000.0,19.4208,19.4208,19.3627,19.371,323000.0
2011-10-03 12:55:00,23.35,23.37,23.34,23.37,150000.0,19.371,19.3876,19.3627,19.3876,150000.0
2011-10-03 13:00:00,23.37,23.37,23.31,23.32,73500.0,19.3876,19.3876,19.3378,19.3461,73500.0
2011-10-03 13:05:00,23.32,23.34,23.3,23.33,96200.0,19.3461,19.3627,19.3296,19.3544,96200.0
2011-10-03 13:10:00,23.33,23.35,23.3,23.3,133800.0,19.3544,19.371,19.3296,19.3296,133800.0
2011-10-03 13:15:00,23.29,23.29,23.19,23.26,216100.0,19.3213,19.3213,19.2383,19.2964,216100.0
2011-10-03 13:20:00,23.26,23.29,23.23,23.28,90600.0,19.2964,19.3213,19.2715,19.313,90600.0
2011-10-03 13:25:00,23.28,23.29,23.23,23.29,146200.0,19.313,19.3213,19.2715,19.3213,146200.0
2011-10-03 13:30:00,23.29,23.32,23.24,23.24,78700.0,19.3213,19.3461,19.2798,19.2798,78700.0
2011-10-03 13:35:00,23.23,23.25,23.16,23.19,175300.0,19.2715,19.2881,19.2134,19.2383,175300.0
2011-10-03 13:40:00,23.2,23.25,23.2,23.22,313300.0,19.2466,19.2881,19.2466,19.2632,313300.0
2011-10-03 13:45:00,23.21,23.24,23.18,23.19,88800.0,19.2549,19.2798,19.23,19.2383,88800.0
2011-10-03 13:50:00,23.19,23.23,23.14,23.17,141500.0,19.2383,19.2715,19.1968,19.2217,141500.0
2011-10-03 13:55:00,23.18,23.26,23.17,23.24,147400.0,19.23,19.2964,19.2217,19.2798,147400.0
2011-10-03 14:00:00,23.24,23.27,23.21,23.24,208400.0,19.2798,19.3047,19.2549,19.2798,208400.0
2011-10-03 14:05:00,23.25,23.31,23.25,23.31,205700.0,19.2881,19.3378,19.2881,19.3378,205700.0
2011-10-03 14:10:00,23.3,23.31,23.24,23.27,284500.0,19.3296,19.3378,19.2798,19.3047,284500.0
2011-10-03 14:15:00,23.26,23.27,23.21,23.23,136800.0,19.2964,19.3047,19.2549,19.2715,136800.0
2011-10-03 14:20:00,23.23,23.26,23.2,23.23,162200.0,19.2715,19.2964,19.2466,19.2715,162200.0
2011-10-03 14:25:00,23.23,23.27,23.2,23.21,355300.0,19.2715,19.3047,19.2466,19.2549,355300.0
2011-10-03 14:30:00,23.22,23.25,23.17,23.23,198400.0,19.2632,19.2881,19.2217,19.2715,198400.0
2011-10-03 14:35:00,23.22,23.24,23.2,23.2,106200.0,19.2632,19.2798,19.2466,19.2466,106200.0
2011-10-03 14:40:00,23.21,23.22,23.17,23.21,141900.0,19.2549,19.2632,19.2217,19.2549,141900.0
2011-10-03 14:45:00,23.2,23.2,23.1,23.14,260800.0,19.2466,19.2466,19.1636,19.1968,260800.0
2011-10-03 14:50:00,23.13,23.18,23.12,23.14,258200.0,19.1885,19.23,19.1802,19.1968,258200.0
2011-10-03 14:55:00,23.13,23.18,23.11,23.18,158800.0,19.1885,19.23,19.1719,19.23,158800.0
2011-10-03 15:00:00,23.18,23.24,23.16,23.23,409100.0,19.23,19.2798,19.2134,19.2715,409100.0
2011-10-03 15:05:00,23.23,23.3,23.22,23.23,198000.0,19.2715,19.3296,19.2632,19.2715,198000.0
2011-10-03 15:10:00,23.23,23.27,23.21,23.22,170400.0,19.2715,19.3047,19.2549,19.2632,170400.0
2011-10-03 15:15:00,23.22,23.24,23.18,23.22,183300.0,19.2632,19.2798,19.23,19.2632,183300.0
2011-10-03 15:20:00,23.21,23.22,23.14,23.15,148400.0,19.2549,19.2632,19.1968,19.2051,148400.0
2011-10-03 15:25:00,23.15,23.19,23.13,23.14,384600.0,19.2051,19.2383,19.1885,19.1968,384600.0
2011-10-03 15:30:00,23.14,23.18,23.12,23.17,542800.0,19.1968,19.23,19.1802,19.2217,542800.0
2011-10-03 15:35:00,23.17,23.24,23.15,23.21,279300.0,19.2217,19.2798,19.2051,19.2549,279300.0
2011-10-03 15:40:00,23.2,23.22,23.15,23.19,341000.0,19.2466,19.2632,19.2051,19.2383,341000.0
2011-10-03 15:45:00,23.19,23.33,23.18,23.3,659100.0,19.2383,19.3544,19.23,19.3296,659100.0
2011-10-03 15:50:00,23.3,23.3,23.16,23.17,848600.0,19.3296,19.3296,19.2134,19.2217,848600.0
2011-10-03 15:55:00,23.17,23.2,23.05,23.05,1833400.0,19.2217,19.2466,19.1222,19.1222,1833400.0
2011-10-04 09:30:00,22.82,22.93,22.81,22.87,386700.0,18.9313,19.0226,18.923,18.9728,386700.0
2011-10-04 09:35:00,22.87,22.94,22.84,22.86,288300.0,18.9728,19.0309,18.9479,18.9645,288300.0
2011-10-04 09:40:00,22.85,22.9,22.79,22.81,149900.0,18.9562,18.9977,18.9065,18.923,149900.0
2011-10-04 09:45:00,22.81,22.85,22.79,22.83,130700.0,18.923,18.9562,18.9065,18.9396,130700.0
2011-10-04 09:50:00,22.82,22.83,22.75,22.77,222000.0,18.9313,18.9396,18.8733,18.8899,222000.0
2011-10-04 09:55:00,22.76,22.8,22.69,22.78,167400.0,18.8816,18.9148,18.8235,18.8982,167400.0
2011-10-04 10:00:00,22.77,22.84,22.71,22.73,424400.0,18.8899,18.9479,18.8401,18.8567,424400.0
2011-10-04 10:05:00,22.72,22.86,22.68,22.84,421500.0,18.8484,18.9645,18.8152,18.9479,421500.0
2011-10-04 10:10:00,22.84,22.93,22.83,22.87,191600.0,18.9479,19.0226,18.9396,18.9728,191600.0
2011-10-04 10:15:00,22.86,22.99,22.86,22.94,249000.0,18.9645,19.0724,18.9645,19.0309,249000.0
2011-10-04 10:20:00,22.95,22.95,22.78,22.78,120100.0,19.0392,19.0392,18.8982,18.8982,120100.0
2011-10-04 10:25:00,22.78,22.83,22.75,22.82,105200.0,18.8982,18.9396,18.8733,18.9313,105200.0
2011-10-04 10:30:00,22.82,22.91,22.81,22.84,83300.0,18.9313,19.006,18.923,18.9479,83300.0
2011-10-04 10:35:00,22.83,22.93,22.82,22.93,71800.0,18.9396,19.0226,18.9313,19.0226,71800.0
2011-10-04 10:40:00,22.94,23.05,22.93,23.05,262000.0,19.0309,19.1222,19.0226,19.1222,262000.0
2011-10-04 10:45:00,23.05,23.12,23.01,23.12,237800.0,19.1222,19.1802,19.089,19.1802,237800.0
2011-10-04 10:50:00,23.11,23.11,23.01,23.03,189900.0,19.1719,19.1719,19.089,19.1056,189900.0
2011-10-04 10:55:00,23.04,23.11,23.04,23.08,115400.0,19.1139,19.1719,19.1139,19.147,115400.0
2011-10-04 11:00:00,23.08,23.08,23.03,23.08,111100.0,19.147,19.147,19.1056,19.147,111100.0
2011-10-04 11:05:00,23.08,23.18,23.07,23.16,190200.0,19.147,19.23,19.1387,19.2134,190200.0
2011-10-04 11:10:00,23.16,23.21,23.16,23.18,109600.0,19.2134,19.2549,19.2134,19.23,109600.0
2011-10-04 11:15:00,23.19,23.2,23.13,23.13,279400.0,19.2383,19.2466,19.1885,19.1885,279400.0
2011-10-04 11:20:00,23.13,23.17,23.1,23.1,126900.0,19.1885,19.2217,19.1636,19.1636,126900.0
2011-10-04 11:25:00,23.09,23.12,23.07,23.11,87000.0,19.1553,19.1802,19.1387,19.1719,87000.0
2011-10-04 11:30:00,23.11,23.12,23.05,23.07,92600.0,19.1719,19.1802,19.1222,19.1387,92600.0
2011-10-04 11:35:00,23.07,23.07,23.01,23.03,156900.0,19.1387,19.1387,19.089,19.1056,156900.0
2011-10-04 11:40:00,23.04,23.12,23.03,23.11,82200.0,19.1139,19.1802,19.1056,19.1719,82200.0
2011-10-04 11:45:00,23.11,23.14,23.08,23.13,51800.0,19.1719,19.1968,19.147,19.1885,51800.0
2011-10-04 11:50:00,23.14,23.21,23.14,23.18,275800.0,19.1968,19.2549,19.1968,19.23,275800.0
2011-10-04 11:55:00,23.18,23.2,23.13,23.17,81800.0,19.23,19.2466,19.1885,19.2217,81800.0
2011-10-04 12:00:00,23.18,23.29,23.18,23.28,112300.0,19.23,19.3213,19.23,19.313,112300.0
2011-10-04 12:05:00,23.29,23.32,23.25,23.28,247700.0,19.3213,19.3461,19.2881,19.313,247700.0
2011-10-04 12:10:00,23.28,23.29,23.24,23.29,137800.0,19.313,19.3213,19.2798,19.3213,137800.0
2011-10-04 12:15:00,23.3,23.3,23.23,23.26,108200.0,19.3296,19.3296,19.2715,19.2964,108200.0
2011-10-04 12:20:00,23.25,23.31,23.24,23.27,160300.0,19.2881,19.3378,19.2798,19.3047,160300.0
2011-10-04 12:25:00,23.28,23.28,23.19,23.19,151800.0,19.313,19.313,19.2383,19.2383,151800.0
2011-10-04 12:30:00,23.2,23.21,23.18,23.2,25500.0,19.2466,19.2549,19.23,19.2466,25500.0
2011-10-04 12:35:00,23.19,23.25,23.19,23.23,101500.0,19.2383,19.2881,19.2383,19.2715,101500.0
2011-10-04 12:40:00,23.22,23.27,23.2,23.27,62000.0,19.2632,19.3047,19.2466,19.3047,62000.0
2011-10-04 12:45:00,23.27,23.28,23.25,23.25,104300.0,19.3047,19.313,19.2881,19.2881,104300.0
2011-10-04 12:50:00,23.25,23.26,23.22,23.25,155000.0,19.2881,19.2964,19.2632,19.2881,155000.0
2011-10-04 12:55:00,23.24,23.24,23.15,23.16,47400.0,19.2798,19.2798,19.2051,19.2134,47400.0
2011-10-04 13:00:00,23.15,23.2,23.14,23.16,50800.0,19.2051,19.2466,19.1968,19.2134,50800.0
2011-10-04 13:05:00,23.15,23.17,23.09,23.16,116400.0,19.2051,19.2217,19.1553,19.2134,116400.0
2011-10-04 13:10:00,23.16,23.16,23.02,23.05,155200.0,19.2134,19.2134,19.0973,19.1222,155200.0
2011-10-04 13:15:00,23.06,23.13,23.06,23.1,91600.0,19.1304,19.1885,19.1304,19.1636,91600.0
2011-10-04 13:20:00,23.09,23.1,23.05,23.1,70100.0,19.1553,19.1636,19.1222,19.1636,70100.0
2011-10-04 13:25:00,23.09,23.1,23.03,23.07,68800.0,19.1553,19.1636,19.1056,19.1387,68800.0
2011-10-04 13:30:00,23.07,23.09,23.06,23.07,62000.0,19.1387,19.1553,19.1304,19.1387,62000.0
2011-10-04 13:35:00,23.07,23.08,23.0,23.01,91800.0,19.1387,19.147,19.0807,19.089,91800.0
2011-10-04 13:40:00,23.01,23.01,22.94,22.95,138300.0,19.089,19.089,19.0309,19.0392,138300.0
2011-10-04 13:45:00,22.96,23.04,22.96,23.03,104000.0,19.0475,19.1139,19.0475,19.1056,104000.0
2011-10-04 13:50:00,23.04,23.07,23.03,23.04,58500.0,19.1139,19.1387,19.1056,19.1139,58500.0
2011-10-04 13:55:00,23.04,23.05,22.95,22.96,143200.0,19.1139,19.1222,19.0392,19.0475,143200.0
2011-10-04 14:00:00,22.97,23.04,22.96,22.98,298900.0,19.0558,19.1139,19.0475,19.0641,298900.0
2011-10-04 14:05:00,22.99,23.01,22.9,22.9,146000.0,19.0724,19.089,18.9977,18.9977,146000.0
2011-10-04 14:10:00,22.9,22.9,22.79,22.85,341100.0,18.9977,18.9977,18.9065,18.9562,341100.0
2011-10-04 14:15:00,22.85,22.86,22.79,22.8,213300.0,18.9562,18.9645,18.9065,18.9148,213300.0
2011-10-04 14:20:00,22.79,22.82,22.73,22.81,99600.0,18.9065,18.9313,18.8567,18.923,99600.0
2011-10-04 14:25:00,22.82,22.88,22.81,22.88,50400.0,18.9313,18.9811,18.923,18.9811,50400.0
2011-10-04 14:30:00,22.87,22.97,22.87,22.96,148600.0,18.9728,19.0558,18.9728,19.0475,148600.0
2011-10-04 14:35:00,22.97,23.01,22.89,22.9,122800.0,19.0558,19.089,18.9894,18.9977,122800.0
2011-10-04 14:40:00,22.9,22.91,22.81,22.86,233100.0,18.9977,19.006,18.923,18.9645,233100.0
2011-10-04 14:45:00,22.86,22.89,22.81,22.85,233800.0,18.9645,18.9894,18.923,18.9562,233800.0
2011-10-04 14:50:00,22.85,22.85,22.73,22.74,274500.0,18.9562,18.9562,18.8567,18.865,274500.0
2011-10-04 14:55:00,22.74,22.79,22.74,22.74,329200.0,18.865,18.9065,18.865,18.865,329200.0
2011-10-04 15:00:00,22.74,22.83,22.74,22.76,141600.0,18.865,18.9396,18.865,18.8816,141600.0
2011-10-04 15:05:00,22.76,22.77,22.62,22.63,348900.0,18.8816,18.8899,18.7654,18.7737,348900.0
2011-10-04 15:10:00,22.64,22.7,22.6,22.7,399800.0,18.782,18.8318,18.7488,18.8318,399800.0
2011-10-04 15:15:00,22.69,22.76,22.64,22.74,171600.0,18.8235,18.8816,18.782,18.865,171600.0
2011-10-04 15:20:00,22.74,22.85,22.72,22.83,279400.0,18.865,18.9562,18.8484,18.9396,279400.0
2011-10-04 15:25:00,22.83,22.96,22.83,22.93,393100.0,18.9396,19.0475,18.9396,19.0226,393100.0
2011-10-04 15:30:00,22.93,23.09,22.93,23.01,426600.0,19.0226,19.1553,19.0226,19.089,426600.0
2011-10-04 15:35:00,23.02,23.12,23.0,23.08,404800.0,19.0973,19.1802,19.0807,19.147,404800.0
2011-10-04 15:40:00,23.07,23.26,23.03,23.25,520900.0,19.1387,19.2964,19.1056,19.2881,520900.0
2011-10-04 15:45:00,23.26,23.33,23.17,23.31,486200.0,19.2964,19.3544,19.2217,19.3378,486200.0
2011-10-04 15:50:00,23.32,23.38,23.29,23.35,381600.0,19.3461,19.3959,19.3213,19.371,381600.0
2011-10-04 15:55:00,23.35,23.55,23.34,23.51,1299900.0,19.371,19.5369,19.3627,19.5038,1299900.0
2011-10-05 09:30:00,23.49,23.49,23.3,23.33,277800.0,19.4872,19.4872,19.3296,19.3544,277800.0
2011-10-05 09:35:00,23.35,23.38,23.31,23.38,115700.0,19.371,19.3959,19.3378,19.3959,115700.0
2011-10-05 09:40:00,23.37,23.45,23.34,23.4,184600.0,19.3876,19.454,19.3627,19.4125,184600.0
2011-10-05 09:45:00,23.4,23.43,23.36,23.4,155700.0,19.4125,19.4374,19.3793,19.4125,155700.0
2011-10-05 09:50:00,23.4,23.44,23.32,23.38,203300.0,19.4125,19.4457,19.3461,19.3959,203300.0
2011-10-05 09:55:00,23.39,23.45,23.39,23.43,85600.0,19.4042,19.454,19.4042,19.4374,85600.0
2011-10-05 10:00:00,23.43,23.55,23.41,23.54,366600.0,19.4374,19.5369,19.4208,19.5287,366600.0
2011-10-05 10:05:00,23.55,23.56,23.45,23.45,132500.0,19.5369,19.5452,19.454,19.454,132500.0
2011-10-05 10:10:00,23.45,23.51,23.43,23.51,73800.0,19.454,19.5038,19.4374,19.5038,73800.0
2011-10-05 10:15:00,23.51,23.56,23.49,23.52,134000.0,19.5038,19.5452,19.4872,19.5121,134000.0
2011-10-05 10:20:00,23.52,23.64,23.51,23.6,177800.0,19.5121,19.6116,19.5038,19.5784,177800.0
2011-10-05 10:25:00,23.59,23.59,23.51,23.52,211300.0,19.5701,19.5701,19.5038,19.5121,211300.0
2011-10-05 10:30:00,23.51,23.59,23.51,23.58,130600.0,19.5038,19.5701,19.5038,19.5618,130600.0
2011-10-05 10:35:00,23.58,23.68,23.58,23.65,76700.0,19.5618,19.6448,19.5618,19.6199,76700.0
2011-10-05 10:40:00,23.65,23.71,23.65,23.7,256700.0,19.6199,19.6697,19.6199,19.6614,256700.0
2011-10-05 10:45:00,23.7,23.76,23.66,23.76,94400.0,19.6614,19.7112,19.6282,19.7112,94400.0
2011-10-05 10:50:00,23.76,23.79,23.71,23.79,357800.0,19.7112,19.7361,19.6697,19.7361,357800.0
2011-10-05 10:55:00,23.79,23.86,23.76,23.85,328100.0,19.7361,19.7941,19.7112,19.7858,328100.0
2011-10-05 11:00:00,23.85,23.87,23.82,23.83,189300.0,19.7858,19.8024,19.7609,19.7692,189300.0
2011-10-05 11:05:00,23.83,23.85,23.78,23.8,189300.0,19.7692,19.7858,19.7278,19.7443,189300.0
2011-10-05 11:10:00,23.81,23.82,23.77,23.77,139500.0,19.7526,19.7609,19.7195,19.7195,139500.0
2011-10-05 11:15:00,23.77,23.77,23.72,23.75,99800.0,19.7195,19.7195,19.678,19.7029,99800.0
2011-10-05 11:20:00,23.76,23.78,23.73,23.77,107600.0,19.7112,19.7278,19.6863,19.7195,107600.0
2011-10-05 11:25:00,23.77,23.82,23.76,23.76,181400.0,19.7195,19.7609,19.7112,19.7112,181400.0
2011-10-05 11:30:00,23.77,23.82,23.77,23.8,142600.0,19.7195,19.7609,19.7195,19.7443,142600.0
2011-10-05 11:35:00,23.79,23.87,23.79,23.86,104400.0,19.7361,19.8024,19.7361,19.7941,104400.0
2011-10-05 11:40:00,23.86,23.87,23.79,23.81,60000.0,19.7941,19.8024,19.7361,19.7526,60000.0
2011-10-05 11:45:00,23.8,23.84,23.78,23.84,32200.0,19.7443,19.7775,19.7278,19.7775,32200.0
2011-10-05 11:50:00,23.84,23.89,23.82,23.88,141900.0,19.7775,19.819,19.7609,19.8107,141900.0
2011-10-05 11:55:00,23.89,23.9,23.85,23.86,92000.0,19.819,19.8273,19.7858,19.7941,92000.0
2011-10-05 12:00:00,23.88,23.89,23.84,23.84,63400.0,19.8107,19.819,19.7775,19.7775,63400.0
2011-10-05 12:05:00,23.83,23.88,23.83,23.83,29300.0,19.7692,19.8107,19.7692,19.7692,29300.0
2011-10-05 12:10:00,23.83,23.85,23.81,23.84,162500.0,19.7692,19.7858,19.7526,19.7775,162500.0
2011-10-05 12:15:00,23.84,23.84,23.76,23.76,82300.0,19.7775,19.7775,19.7112,19.7112,82300.0
2011-10-05 12:20:00,23.76,23.79,23.76,23.78,46700.0,19.7112,19.7361,19.7112,19.7278,46700.0
2011-10-05 12:25:00,23.77,23.78,23.71,23.71,79500.0,19.7195,19.7278,19.6697,19.6697,79500.0
2011-10-05 12:30:00,23.71,23.74,23.68,23.73,41200.0,19.6697,19.6946,19.6448,19.6863,41200.0
2011-10-05 12:35:00,23.73,23.74,23.7,23.7,14900.0,19.6863,19.6946,19.6614,19.6614,14900.0
2011-10-05 12:40:00,23.7,23.74,23.68,23.71,47000.0,19.6614,19.6946,19.6448,19.6697,47000.0
2011-10-05 12:45:00,23.7,23.76,23.67,23.75,86000.0,19.6614,19.7112,19.6365,19.7029,86000.0
2011-10-05 12:50:00,23.75,23.78,23.74,23.76,25400.0,19.7029,19.7278,19.6946,19.7112,25400.0
2011-10-05 12:55:00,23.77,23.78,23.73,23.78,35800.0,19.7195,19.7278,19.6863,19.7278,35800.0
2011-10-05 13:00:00,23.78,23.84,23.78,23.81,77200.0,19.7278,19.7775,19.7278,19.7526,77200.0
2011-10-05 13:05:00,23.82,23.86,23.82,23.84,48200.0,19.7609,19.7941,19.7609,19.7775,48200.0
2011-10-05 13:10:00,23.83,23.83,23.78,23.79,113400.0,19.7692,19.7692,19.7278,19.7361,113400.0
2011-10-05 13:15:00,23.79,23.87,23.78,23.84,190400.0,19.7361,19.8024,19.7278,19.7775,190400.0
2011-10-05 13:20:00,23.84,23.88,23.83,23.85,270600.0,19.7775,19.8107,19.7692,19.7858,270600.0
2011-10-05 13:25:00,23.85,23.9,23.84,23.88,40700.0,19.7858,19.8273,19.7775,19.8107,40700.0
2011-10-05 13:30:00,23.89,23.9,23.87,23.88,46900.0,19.819,19.8273,19.8024,19.8107,46900.0
2011-10-05 13:35:00,23.88,23.88,23.83,23.84,78000.0,19.8107,19.8107,19.7692,19.7775,78000.0
2011-10-05 13:40:00,23.85,23.88,23.84,23.87,27400.0,19.7858,19.8107,19.7775,19.8024,27400.0
2011-10-05 13:45:00,23.87,23.94,23.87,23.92,54800.0,19.8024,19.8605,19.8024,19.8439,54800.0
2011-10-05 13:50:00,23.92,23.98,23.92,23.97,105700.0,19.8439,19.8937,19.8439,19.8854,105700.0
2011-10-05 13:55:00,23.98,24.0,23.94,23.97,88500.0,19.8937,19.9103,19.8605,19.8854,88500.0
2011-10-05 14:00:00,23.98,24.0,23.96,23.98,56300.0,19.8937,19.9103,19.8771,19.8937,56300.0
2011-10-05 14:05:00,23.98,24.0,23.95,23.96,52500.0,19.8937,19.9103,19.8688,19.8771,52500.0
2011-10-05 14:10:00,23.95,23.98,23.95,23.98,93000.0,19.8688,19.8937,19.8688,19.8937,93000.0
2011-10-05 14:15:00,23.98,24.01,23.98,24.0,86000.0,19.8937,19.9186,19.8937,19.9103,86000.0
2011-10-05 14:20:00,24.0,24.02,23.97,24.0,82600.0,19.9103,19.9269,19.8854,19.9103,82600.0
2011-10-05 14:25:00,24.0,24.03,23.98,23.99,226500.0,19.9103,19.9352,19.8937,19.902,226500.0
2011-10-05 14:30:00,23.98,24.0,23.9,23.91,97400.0,19.8937,19.9103,19.8273,19.8356,97400.0
2011-10-05 14:35:00,23.91,23.92,23.87,23.9,59900.0,19.8356,19.8439,19.8024,19.8273,59900.0
2011-10-05 14:40:00,23.91,23.94,23.91,23.92,17100.0,19.8356,19.8605,19.8356,19.8439,17100.0
2011-10-05 14:45:00,23.92,24.0,23.91,23.98,186600.0,19.8439,19.9103,19.8356,19.8937,186600.0
2011-10-05 14:50:00,23.98,24.02,23.97,24.0,66400.0,19.8937,19.9269,19.8854,19.9103,66400.0
2011-10-05 14:55:00,24.0,24.01,23.95,23.96,185800.0,19.9103,19.9186,19.8688,19.8771,185800.0
2011-10-05 15:00:00,23.96,23.96,23.87,23.88,508600.0,19.8771,19.8771,19.8024,19.8107,508600.0
2011-10-05 15:05:00,23.88,23.92,23.85,23.87,584100.0,19.8107,19.8439,19.7858,19.8024,584100.0
2011-10-05 15:10:00,23.87,23.92,23.85,23.92,85800.0,19.8024,19.8439,19.7858,19.8439,85800.0
2011-10-05 15:15:00,23.92,23.98,23.89,23.96,273000.0,19.8439,19.8937,19.819,19.8771,273000.0
2011-10-05 15:20:00,23.96,23.97,23.86,23.87,163500.0,19.8771,19.8854,19.7941,19.8024,163500.0
2011-10-05 15:25:00,23.87,23.95,23.87,23.92,86500.0,19.8024,19.8688,19.8024,19.8439,86500.0
2011-10-05 15:30:00,23.93,24.04,23.93,24.03,145800.0,19.8522,19.9435,19.8522,19.9352,145800.0
2011-10-05 15:35:00,24.03,24.07,24.01,24.06,163200.0,19.9352,19.9683,19.9186,19.96,163200.0
2011-10-05 15:40:00,24.06,24.06,24.01,24.05,325100.0,19.96,19.96,19.9186,19.9517,325100.0
2011-10-05 15:45:00,24.05,24.06,23.96,23.97,197700.0,19.9517,19.96,19.8771,19.8854,197700.0
2011-10-05 15:50:00,23.97,24.02,23.96,23.99,294000.0,19.8854,19.9269,19.8771,19.902,294000.0
2011-10-05 15:55:00,23.99,24.02,23.97,24.01,1341600.0,19.902,19.9269,19.8854,19.9186,1341600.0
2011-10-06 09:30:00,23.98,24.05,23.94,24.05,221900.0,19.8937,19.9517,19.8605,19.9517,221900.0
2011-10-06 09:35:00,24.05,24.06,23.94,24.01,97000.0,19.9517,19.96,19.8605,19.9186,97000.0
2011-10-06 09:40:00,24.01,24.03,23.94,23.95,118400.0,19.9186,19.9352,19.8605,19.8688,118400.0
2011-10-06 09:45:00,23.94,23.99,23.88,23.89,243100.0,19.8605,19.902,19.8107,19.819,243100.0
2011-10-06 09:50:00,23.89,23.9,23.84,23.88,219400.0,19.819,19.8273,19.7775,19.8107,219400.0
2011-10-06 09:55:00,23.89,23.93,23.84,23.92,143600.0,19.819,19.8522,19.7775,19.8439,143600.0
2011-10-06 10:00:00,23.93,23.97,23.87,23.96,108300.0,19.8522,19.8854,19.8024,19.8771,108300.0
2011-10-06 10:05:00,23.97,24.02,23.95,24.0,136800.0,19.8854,19.9269,19.8688,19.9103,136800.0
2011-10-06 10:10:00,24.0,24.09,23.99,24.08,248700.0,19.9103,19.9849,19.902,19.9766,248700.0
2011-10-06 10:15:00,24.08,24.1,24.05,24.09,158500.0,19.9766,19.9932,19.9517,19.9849,158500.0
2011-10-06 10:20:00,24.1,24.16,24.07,24.15,224600.0,19.9932,20.043,19.9683,20.0347,224600.0
2011-10-06 10:25:00,24.16,24.19,24.11,24.15,91900.0,20.043,20.0679,20.0015,20.0347,91900.0
2011-10-06 10:30:00,24.15,24.22,24.14,24.22,208200.0,20.0347,20.0928,20.0264,20.0928,208200.0
2011-10-06 10:35:00,24.23,24.26,24.21,24.22,80300.0,20.1011,20.126,20.0845,20.0928,80300.0
2011-10-06 10:40:00,24.21,24.21,24.17,24.21,138800.0,20.0845,20.0845,20.0513,20.0845,138800.0
2011-10-06 10:45:00,24.21,24.22,24.16,24.16,122500.0,20.0845,20.0928,20.043,20.043,122500.0
2011-10-06 10:50:00,24.16,24.17,24.14,24.17,68300.0,20.043,20.0513,20.0264,20.0513,68300.0
2011-10-06 10:55:00,24.18,24.19,24.12,24.12,116200.0,20.0596,20.0679,20.0098,20.0098,116200.0
2011-10-06 11:00:00,24.13,24.14,24.08,24.14,127700.0,20.0181,20.0264,19.9766,20.0264,127700.0
2011-10-06 11:05:00,24.14,24.21,24.13,24.21,316400.0,20.0264,20.0845,20.0181,20.0845,316400.0
2011-10-06 11:10:00,24.21,24.25,24.2,24.25,99400.0,20.0845,20.1177,20.0762,20.1177,99400.0
2011-10-06 11:15:00,24.25,24.26,24.2,24.2,320900.0,20.1177,20.126,20.0762,20.0762,320900.0
2011-10-06 11:20:00,24.19,24.2,24.15,24.16,93700.0,20.0679,20.0762,20.0347,20.043,93700.0
2011-10-06 11:25:00,24.16,24.22,24.16,24.21,85800.0,20.043,20.0928,20.043,20.0845,85800.0
2011-10-06 11:30:00,24.22,24.26,24.22,24.25,142000.0,20.0928,20.126,20.0928,20.1177,142000.0
2011-10-06 11:35:00,24.24,24.29,24.22,24.28,98000.0,20.1094,20.1508,20.0928,20.1426,98000.0
2011-10-06 11:40:00,24.28,24.28,24.25,24.28,114900.0,20.1426,20.1426,20.1177,20.1426,114900.0
2011-10-06 11:45:00,24.28,24.3,24.24,24.26,289600.0,20.1426,20.1591,20.1094,20.126,289600.0
2011-10-06 11:50:00,24.26,24.26,24.21,24.22,210000.0,20.126,20.126,20.0845,20.0928,210000.0
2011-10-06 11:55:00,24.23,24.26,24.21,24.26,110700.0,20.1011,20.126,20.0845,20.126,110700.0
2011-10-06 12:00:00,24.25,24.27,24.22,24.25,47500.0,20.1177,20.1343,20.0928,20.1177,47500.0
2011-10-06 12:05:00,24.25,24.25,24.23,24.23,32100.0,20.1177,20.1177,20.1011,20.1011,32100.0
2011-10-06 12:10:00,24.23,24.26,24.23,24.26,20800.0,20.1011,20.126,20.1011,20.126,20800.0
2011-10-06 12:15:00,24.26,24.29,24.23,24.27,128500.0,20.126,20.1508,20.1011,20.1343,128500.0
2011-10-06 12:20:00,24.27,24.32,24.27,24.32,81500.0,20.1343,20.1757,20.1343,20.1757,81500.0
2011-10-06 12:25:00,24.31,24.31,24.28,24.3,135800.0,20.1674,20.1674,20.1426,20.1591,135800.0
2011-10-06 12:30:00,24.3,24.32,24.29,24.3,188000.0,20.1591,20.1757,20.1508,20.1591,188000.0
2011-10-06 12:35:00,24.3,24.3,24.28,24.28,60700.0,20.1591,20.1591,20.1426,20.1426,60700.0
2011-10-06 12:40:00,24.29,24.3,24.25,24.26,27500.0,20.1508,20.1591,20.1177,20.126,27500.0
2011-10-06 12:45:00,24.25,24.26,24.21,24.25,60400.0,20.1177,20.126,20.0845,20.1177,60400.0
2011-10-06 12:50:00,24.24,24.24,24.2,24.23,145600.0,20.1094,20.1094,20.0762,20.1011,145600.0
2011-10-06 12:55:00,24.22,24.24,24.2,24.21,60000.0,20.0928,20.1094,20.0762,20.0845,60000.0
2011-10-06 13:00:00,24.21,24.23,24.18,24.19,26000.0,20.0845,20.1011,20.0596,20.0679,26000.0
2011-10-06 13:05:00,24.18,24.21,24.16,24.21,59700.0,20.0596,20.0845,20.043,20.0845,59700.0
2011-10-06 13:10:00,24.21,24.26,24.21,24.25,53400.0,20.0845,20.126,20.0845,20.1177,53400.0
2011-10-06 13:15:00,24.25,24.25,24.2,24.21,25000.0,20.1177,20.1177,20.0762,20.0845,25000.0
2011-10-06 13:20:00,24.2,24.23,24.19,24.22,96700.0,20.0762,20.1011,20.0679,20.0928,96700.0
2011-10-06 13:25:00,24.22,24.24,24.14,24.14,85300.0,20.0928,20.1094,20.0264,20.0264,85300.0
2011-10-06 13:30:00,24.14,24.18,24.13,24.17,47400.0,20.0264,20.0596,20.0181,20.0513,47400.0
2011-10-06 13:35:00,24.16,24.17,24.08,24.08,90000.0,20.043,20.0513,19.9766,19.9766,90000.0
2011-10-06 13:40:00,24.08,24.14,24.08,24.09,117000.0,19.9766,20.0264,19.9766,19.9849,117000.0
2011-10-06 13:45:00,24.08,24.15,24.08,24.14,55000.0,19.9766,20.0347,19.9766,20.0264,55000.0
2011-10-06 13:50:00,24.14,24.2,24.14,24.17,34600.0,20.0264,20.0762,20.0264,20.0513,34600.0
2011-10-06 13:55:00,24.18,24.19,24.15,24.19,25000.0,20.0596,20.0679,20.0347,20.0679,25000.0
2011-10-06 14:00:00,24.19,24.21,24.15,24.2,68500.0,20.0679,20.0845,20.0347,20.0762,68500.0
2011-10-06 14:05:00,24.2,24.25,24.2,24.25,31800.0,20.0762,20.1177,20.0762,20.1177,31800.0
2011-10-06 14:10:00,24.25,24.26,24.24,24.25,46700.0,20.1177,20.126,20.1094,20.1177,46700.0
2011-10-06 14:15:00,24.25,24.29,24.24,24.28,77800.0,20.1177,20.1508,20.1094,20.1426,77800.0
2011-10-06 14:20:00,24.28,24.3,24.27,24.27,78100.0,20.1426,20.1591,20.1343,20.1343,78100.0
2011-10-06 14:25:00,24.27,24.28,24.25,24.26,22600.0,20.1343,20.1426,20.1177,20.126,22600.0
2011-10-06 14:30:00,24.26,24.28,24.22,24.22,35200.0,20.126,20.1426,20.0928,20.0928,35200.0
2011-10-06 14:35:00,24.22,24.24,24.21,24.21,100800.0,20.0928,20.1094,20.0845,20.0845,100800.0
2011-10-06 14:40:00,24.21,24.25,24.2,24.24,98500.0,20.0845,20.1177,20.0762,20.1094,98500.0
2011-10-06 14:45:00,24.23,24.25,24.2,24.2,92200.0,20.1011,20.1177,20.0762,20.0762,92200.0
2011-10-06 14:50:00,24.2,24.24,24.18,24.24,118500.0,20.0762,20.1094,20.0596,20.1094,118500.0
2011-10-06 14:55:00,24.23,24.28,24.21,24.27,58100.0,20.1011,20.1426,20.0845,20.1343,58100.0
2011-10-06 15:00:00,24.26,24.27,24.21,24.24,40700.0,20.126,20.1343,20.0845,20.1094,40700.0
2011-10-06 15:05:00,24.24,24.29,24.23,24.28,257900.0,20.1094,20.1508,20.1011,20.1426,257900.0
2011-10-06 15:10:00,24.28,24.3,24.23,24.23,52300.0,20.1426,20.1591,20.1011,20.1011,52300.0
2011-10-06 15:15:00,24.22,24.23,24.17,24.17,73200.0,20.0928,20.1011,20.0513,20.0513,73200.0
2011-10-06 15:20:00,24.18,24.2,24.16,24.18,227400.0,20.0596,20.0762,20.043,20.0596,227400.0
2011-10-06 15:25:00,24.18,24.25,24.18,24.19,60000.0,20.0596,20.1177,20.0596,20.0679,60000.0
2011-10-06 15:30:00,24.18,24.27,24.17,24.23,118500.0,20.0596,20.1343,20.0513,20.1011,118500.0
2011-10-06 15:35:00,24.22,24.27,24.2,24.26,115900.0,20.0928,20.1343,20.0762,20.126,115900.0
2011-10-06 15:40:00,24.26,24.34,24.25,24.33,186900.0,20.126,20.1923,20.1177,20.184,186900.0
2011-10-06 15:45:00,24.34,24.34,24.28,24.31,153200.0,20.1923,20.1923,20.1426,20.1674,153200.0
2011-10-06 15:50:00,24.31,24.34,24.3,24.33,288000.0,20.1674,20.1923,20.1591,20.184,288000.0
2011-10-06 15:55:00,24.34,24.39,24.31,24.37,898100.0,20.1923,20.2338,20.1674,20.2172,898100.0
2011-10-07 09:30:00,24.42,24.42,24.35,24.37,148500.0,20.2587,20.2587,20.2006,20.2172,148500.0
2011-10-07 09:35:00,24.37,24.42,24.35,24.35,161400.0,20.2172,20.2587,20.2006,20.2006,161400.0
2011-10-07 09:40:00,24.34,24.4,24.32,24.37,112600.0,20.1923,20.2421,20.1757,20.2172,112600.0
2011-10-07 09:45:00,24.37,24.43,24.35,24.41,105500.0,20.2172,20.267,20.2006,20.2504,105500.0
2011-10-07 09:50:00,24.41,24.45,24.37,24.45,136900.0,20.2504,20.2836,20.2172,20.2836,136900.0
2011-10-07 09:55:00,24.45,24.48,24.44,24.46,64800.0,20.2836,20.3085,20.2753,20.2919,64800.0
2011-10-07 10:00:00,24.46,24.49,24.42,24.47,77400.0,20.2919,20.3168,20.2587,20.3002,77400.0
2011-10-07 10:05:00,24.47,24.47,24.41,24.41,188600.0,20.3002,20.3002,20.2504,20.2504,188600.0
2011-10-07 10:10:00,24.41,24.49,24.4,24.49,87700.0,20.2504,20.3168,20.2421,20.3168,87700.0
2011-10-07 10:15:00,24.5,24.54,24.48,24.52,104900.0,20.3251,20.3582,20.3085,20.3417,104900.0
2011-10-07 10:20:00,24.52,24.54,24.49,24.54,111000.0,20.3417,20.3582,20.3168,20.3582,111000.0
2011-10-07 10:25:00,24.54,24.55,24.49,24.5,80000.0,20.3582,20.3665,20.3168,20.3251,80000.0
2011-10-07 10:30:00,24.51,24.54,24.5,24.53,57800.0,20.3334,20.3582,20.3251,20.35,57800.0
2011-10-07 10:35:00,24.52,24.52,24.48,24.49,59100.0,20.3417,20.3417,20.3085,20.3168,59100.0
2011-10-07 10:40:00,24.49,24.51,24.46,24.49,37600.0,20.3168,20.3334,20.2919,20.3168,37600.0
2011-10-07 10:45:00,24.48,24.5,24.43,24.44,97200.0,20.3085,20.3251,20.267,20.2753,97200.0
2011-10-07 10:50:00,24.44,24.48,24.43,24.44,115700.0,20.2753,20.3085,20.267,20.2753,115700.0
2011-10-07 10:55:00,24.43,24.45,24.39,24.39,46200.0,20.267,20.2836,20.2338,20.2338,46200.0
2011-10-07 11:00:00,24.38,24.39,24.33,24.35,57200.0,20.2255,20.2338,20.184,20.2006,57200.0
2011-10-07 11:05:00,24.35,24.37,24.34,24.34,85200.0,20.2006,20.2172,20.1923,20.1923,85200.0
2011-10-07 11:10:00,24.34,24.36,24.27,24.27,224800.0,20.1923,20.2089,20.1343,20.1343,224800.0
2011-10-07 11:15:00,24.28,24.31,24.27,24.3,132000.0,20.1426,20.1674,20.1343,20.1591,132000.0
2011-10-07 11:20:00,24.28,24.29,24.23,24.29,81800.0,20.1426,20.1508,20.1011,20.1508,81800.0
2011-10-07 11:25:00,24.3,24.31,24.29,24.31,213300.0,20.1591,20.1674,20.1508,20.1674,213300.0
2011-10-07 11:30:00,24.32,24.35,24.3,24.34,314600.0,20.1757,20.2006,20.1591,20.1923,314600.0
2011-10-07 11:35:00,24.35,24.36,24.29,24.3,47600.0,20.2006,20.2089,20.1508,20.1591,47600.0
2011-10-07 11:40:00,24.29,24.37,24.29,24.34,34100.0,20.1508,20.2172,20.1508,20.1923,34100.0
2011-10-07 11:45:00,24.35,24.38,24.33,24.33,21500.0,20.2006,20.2255,20.184,20.184,21500.0
2011-10-07 11:50:00,24.34,24.36,24.32,24.35,27700.0,20.1923,20.2089,20.1757,20.2006,27700.0
2011-10-07 11:55:00,24.36,24.38,24.32,24.37,126500.0,20.2089,20.2255,20.1757,20.2172,126500.0
2011-10-07 12:00:00,24.38,24.38,24.24,24.33,536100.0,20.2255,20.2255,20.1094,20.184,536100.0
2011-10-07 12:05:00,24.33,24.39,24.33,24.38,235800.0,20.184,20.2338,20.184,20.2255,235800.0
2011-10-07 12:10:00,24.39,24.39,24.3,24.36,242900.0,20.2338,20.2338,20.1591,20.2089,242900.0
2011-10-07 12:15:00,24.36,24.38,24.23,24.23,219600.0,20.2089,20.2255,20.1011,20.1011,219600.0
2011-10-07 12:20:00,24.24,24.26,24.17,24.21,337300.0,20.1094,20.126,20.0513,20.0845,337300.0
2011-10-07 12:25:00,24.21,24.26,24.18,24.25,131600.0,20.0845,20.126,20.0596,20.1177,131600.0
2011-10-07 12:30:00,24.25,24.27,24.2,24.24,172900.0,20.1177,20.1343,20.0762,20.1094,172900.0
2011-10-07 12:35:00,24.25,24.28,24.24,24.25,132500.0,20.1177,20.1426,20.1094,20.1177,132500.0
2011-10-07 12:40:00,24.25,24.26,24.19,24.19,209800.0,20.1177,20.126,20.0679,20.0679,209800.0
2011-10-07 12:45:00,24.2,24.25,24.2,24.22,69800.0,20.0762,20.1177,20.0762,20.0928,69800.0
2011-10-07 12:50:00,24.23,24.25,24.19,24.21,218300.0,20.1011,20.1177,20.0679,20.0845,218300.0
2011-10-07 12:55:00,24.21,24.22,24.18,24.19,43100.0,20.0845,20.0928,20.0596,20.0679,43100.0
2011-10-07 13:00:00,24.19,24.23,24.18,24.21,76700.0,20.0679,20.1011,20.0596,20.0845,76700.0
2011-10-07 13:05:00,24.21,24.22,24.15,24.18,56200.0,20.0845,20.0928,20.0347,20.0596,56200.0
2011-10-07 13:10:00,24.19,24.22,24.17,24.22,79900.0,20.0679,20.0928,20.0513,20.0928,79900.0
2011-10-07 13:15:00,24.23,24.25,24.22,24.23,78200.0,20.1011,20.1177,20.0928,20.1011,78200.0
2011-10-07 13:20:00,24.23,24.25,24.22,24.25,47100.0,20.1011,20.1177,20.0928,20.1177,47100.0
2011-10-07 13:25:00,24.26,24.29,24.25,24.26,77000.0,20.126,20.1508,20.1177,20.126,77000.0
2011-10-07 13:30:00,24.26,24.26,24.21,24.23,60800.0,20.126,20.126,20.0845,20.1011,60800.0
2011-10-07 13:35:00,24.23,24.23,24.19,24.21,65100.0,20.1011,20.1011,20.0679,20.0845,65100.0
2011-10-07 13:40:00,24.21,24.22,24.17,24.18,38700.0,20.0845,20.0928,20.0513,20.0596,38700.0
2011-10-07 13:45:00,24.18,24.25,24.18,24.24,135800.0,20.0596,20.1177,20.0596,20.1094,135800.0
2011-10-07 13:50:00,24.24,24.25,24.22,24.25,50400.0,20.1094,20.1177,20.0928,20.1177,50400.0
2011-10-07 13:55:00,24.24,24.32,24.24,24.3,68600.0,20.1094,20.1757,20.1094,20.1591,68600.0
2011-10-07 14:00:00,24.3,24.32,24.3,24.31,28700.0,20.1591,20.1757,20.1591,20.1674,28700.0
2011-10-07 14:05:00,24.31,24.33,24.29,24.31,65200.0,20.1674,20.184,20.1508,20.1674,65200.0
2011-10-07 14:10:00,24.31,24.31,24.26,24.27,49500.0,20.1674,20.1674,20.126,20.1343,49500.0
2011-10-07 14:15:00,24.26,24.32,24.25,24.31,42200.0,20.126,20.1757,20.1177,20.1674,42200.0
2011-10-07 14:20:00,24.31,24.38,24.31,24.35,37700.0,20.1674,20.2255,20.1674,20.2006,37700.0
2011-10-07 14:25:00,24.35,24.38,24.3,24.3,59500.0,20.2006,20.2255,20.1591,20.1591,59500.0
2011-10-07 14:30:00,24.3,24.34,24.3,24.32,234200.0,20.1591,20.1923,20.1591,20.1757,234200.0
2011-10-07 14:35:00,24.32,24.37,24.32,24.34,75400.0,20.1757,20.2172,20.1757,20.1923,75400.0
2011-10-07 14:40:00,24.34,24.34,24.27,24.28,102300.0,20.1923,20.1923,20.1343,20.1426,102300.0
2011-10-07 14:45:00,24.29,24.33,24.28,24.29,71300.0,20.1508,20.184,20.1426,20.1508,71300.0
2011-10-07 14:50:00,24.3,24.32,24.28,24.3,65100.0,20.1591,20.1757,20.1426,20.1591,65100.0
2011-10-07 14:55:00,24.3,24.35,24.29,24.33,81200.0,20.1591,20.2006,20.1508,20.184,81200.0
2011-10-07 15:00:00,24.34,24.35,24.3,24.33,61900.0,20.1923,20.2006,20.1591,20.184,61900.0
2011-10-07 15:05:00,24.33,24.38,24.33,24.38,61200.0,20.184,20.2255,20.184,20.2255,61200.0
2011-10-07 15:10:00,24.37,24.39,24.34,24.37,39000.0,20.2172,20.2338,20.1923,20.2172,39000.0
2011-10-07 15:15:00,24.37,24.44,24.36,24.42,42000.0,20.2172,20.2753,20.2089,20.2587,42000.0
2011-10-07 15:20:00,24.42,24.48,24.41,24.48,92200.0,20.2587,20.3085,20.2504,20.3085,92200.0
2011-10-07 15:25:00,24.48,24.52,24.46,24.51,114200.0,20.3085,20.3417,20.2919,20.3334,114200.0
2011-10-07 15:30:00,24.51,24.53,24.48,24.49,135700.0,20.3334,20.35,20.3085,20.3168,135700.0
2011-10-07 15:35:00,24.48,24.51,24.46,24.46,109400.0,20.3085,20.3334,20.2919,20.2919,109400.0
2011-10-07 15:40:00,24.46,24.47,24.4,24.43,267800.0,20.2919,20.3002,20.2421,20.267,267800.0
2011-10-07 15:45:00,24.44,24.44,24.36,24.37,111800.0,20.2753,20.2753,20.2089,20.2172,111800.0
2011-10-07 15:50:00,24.37,24.39,24.24,24.29,422200.0,20.2172,20.2338,20.1094,20.1508,422200.0
2011-10-07 15:55:00,24.29,24.31,24.22,24.26,564700.0,20.1508,20.1674,20.0928,20.126,564700.0
2011-10-10 09:30:00,24.57,24.7,24.57,24.67,120900.0,20.3831,20.491,20.3831,20.4661,120900.0
2011-10-10 09:35:00,24.67,24.69,24.63,24.67,76600.0,20.4661,20.4827,20.4329,20.4661,76600.0
2011-10-10 09:40:00,24.67,24.68,24.64,24.65,79900.0,20.4661,20.4744,20.4412,20.4495,79900.0
2011-10-10 09:45:00,24.65,24.7,24.65,24.68,88500.0,20.4495,20.491,20.4495,20.4744,88500.0
2011-10-10 09:50:00,24.69,24.74,24.69,24.74,108400.0,20.4827,20.5242,20.4827,20.5242,108400.0
2011-10-10 09:55:00,24.74,24.79,24.74,24.79,109400.0,20.5242,20.5656,20.5242,20.5656,109400.0
2011-10-10 10:00:00,24.78,24.82,24.76,24.81,121200.0,20.5574,20.5905,20.5408,20.5822,121200.0
2011-10-10 10:05:00,24.81,24.84,24.81,24.83,98000.0,20.5822,20.6071,20.5822,20.5988,98000.0
2011-10-10 10:10:00,24.83,24.87,24.83,24.86,61700.0,20.5988,20.632,20.5988,20.6237,61700.0
2011-10-10 10:15:00,24.86,24.89,24.85,24.89,53400.0,20.6237,20.6486,20.6154,20.6486,53400.0
2011-10-10 10:20:00,24.9,24.93,24.9,24.91,47900.0,20.6569,20.6818,20.6569,20.6652,47900.0
2011-10-10 10:25:00,24.9,24.92,24.89,24.9,66700.0,20.6569,20.6735,20.6486,20.6569,66700.0
2011-10-10 10:30:00,24.9,24.93,24.88,24.92,60900.0,20.6569,20.6818,20.6403,20.6735,60900.0
2011-10-10 10:35:00,24.92,24.95,24.9,24.9,94700.0,20.6735,20.6984,20.6569,20.6569,94700.0
2011-10-10 10:40:00,24.9,24.92,24.9,24.91,68000.0,20.6569,20.6735,20.6569,20.6652,68000.0
2011-10-10 10:45:00,24.91,24.94,24.9,24.91,70400.0,20.6652,20.6901,20.6569,20.6652,70400.0
2011-10-10 10:50:00,24.91,24.91,24.86,24.88,227700.0,20.6652,20.6652,20.6237,20.6403,227700.0
2011-10-10 10:55:00,24.88,24.89,24.86,24.89,91400.0,20.6403,20.6486,20.6237,20.6486,91400.0
2011-10-10 11:00:00,24.88,24.9,24.87,24.88,200100.0,20.6403,20.6569,20.632,20.6403,200100.0
2011-10-10 11:05:00,24.87,24.88,24.85,24.87,96500.0,20.632,20.6403,20.6154,20.632,96500.0
2011-10-10 11:10:00,24.87,24.87,24.85,24.87,191100.0,20.632,20.632,20.6154,20.632,191100.0
2011-10-10 11:15:00,24.87,24.9,24.85,24.9,64900.0,20.632,20.6569,20.6154,20.6569,64900.0
2011-10-10 11:20:00,24.9,24.9,24.86,24.87,25500.0,20.6569,20.6569,20.6237,20.632,25500.0
2011-10-10 11:25:00,24.88,24.89,24.87,24.89,107100.0,20.6403,20.6486,20.632,20.6486,107100.0
2011-10-10 11:30:00,24.9,24.9,24.87,24.89,37000.0,20.6569,20.6569,20.632,20.6486,37000.0
2011-10-10 11:35:00,24.89,24.91,24.89,24.91,23500.0,20.6486,20.6652,20.6486,20.6652,23500.0
2011-10-10 11:40:00,24.91,24.93,24.91,24.92,32000.0,20.6652,20.6818,20.6652,20.6735,32000.0
2011-10-10 11:45:00,24.92,24.93,24.9,24.9,110100.0,20.6735,20.6818,20.6569,20.6569,110100.0
2011-10-10 11:50:00,24.9,24.91,24.89,24.9,12500.0,20.6569,20.6652,20.6486,20.6569,12500.0
2011-10-10 11:55:00,24.91,24.92,24.9,24.91,11800.0,20.6652,20.6735,20.6569,20.6652,11800.0
2011-10-10 12:00:00,24.91,24.92,24.91,24.91,70400.0,20.6652,20.6735,20.6652,20.6652,70400.0
2011-10-10 12:05:00,24.92,24.93,24.88,24.89,133100.0,20.6735,20.6818,20.6403,20.6486,133100.0
2011-10-10 12:10:00,24.89,24.91,24.88,24.9,42300.0,20.6486,20.6652,20.6403,20.6569,42300.0
2011-10-10 12:15:00,24.9,24.91,24.89,24.9,141700.0,20.6569,20.6652,20.6486,20.6569,141700.0
2011-10-10 12:20:00,24.89,24.9,24.88,24.89,32700.0,20.6486,20.6569,20.6403,20.6486,32700.0
2011-10-10 12:25:00,24.9,24.91,24.89,24.9,7300.0,20.6569,20.6652,20.6486,20.6569,7300.0
2011-10-10 12:30:00,24.9,24.91,24.9,24.9,23200.0,20.6569,20.6652,20.6569,20.6569,23200.0
2011-10-10 12:35:00,24.9,24.91,24.89,24.89,53300.0,20.6569,20.6652,20.6486,20.6486,53300.0
2011-10-10 12:40:00,24.88,24.91,24.88,24.88,28000.0,20.6403,20.6652,20.6403,20.6403,28000.0
2011-10-10 12:45:00,24.88,24.89,24.87,24.88,10100.0,20.6403,20.6486,20.632,20.6403,10100.0
2011-10-10 12:50:00,24.87,24.89,24.86,24.86,21400.0,20.632,20.6486,20.6237,20.6237,21400.0
2011-10-10 12:55:00,24.86,24.88,24.86,24.88,10300.0,20.6237,20.6403,20.6237,20.6403,10300.0
2011-10-10 13:00:00,24.87,24.89,24.87,24.89,19500.0,20.632,20.6486,20.632,20.6486,19500.0
2011-10-10 13:05:00,24.9,24.91,24.88,24.9,56200.0,20.6569,20.6652,20.6403,20.6569,56200.0
2011-10-10 13:10:00,24.89,24.91,24.89,24.9,40200.0,20.6486,20.6652,20.6486,20.6569,40200.0
2011-10-10 13:15:00,24.9,24.91,24.89,24.91,21700.0,20.6569,20.6652,20.6486,20.6652,21700.0
2011-10-10 13:20:00,24.9,24.94,24.9,24.93,95500.0,20.6569,20.6901,20.6569,20.6818,95500.0
2011-10-10 13:25:00,24.93,24.94,24.91,24.91,41400.0,20.6818,20.6901,20.6652,20.6652,41400.0
2011-10-10 13:30:00,24.92,24.93,24.91,24.92,64400.0,20.6735,20.6818,20.6652,20.6735,64400.0
2011-10-10 13:35:00,24.92,24.93,24.91,24.93,31100.0,20.6735,20.6818,20.6652,20.6818,31100.0
2011-10-10 13:40:00,24.93,24.93,24.91,24.92,15200.0,20.6818,20.6818,20.6652,20.6735,15200.0
2011-10-10 13:45:00,24.91,24.92,24.9,24.91,27900.0,20.6652,20.6735,20.6569,20.6652,27900.0
2011-10-10 13:50:00,24.91,24.92,24.89,24.89,26800.0,20.6652,20.6735,20.6486,20.6486,26800.0
2011-10-10 13:55:00,24.9,24.92,24.89,24.91,24100.0,20.6569,20.6735,20.6486,20.6652,24100.0
2011-10-10 14:00:00,24.91,24.93,24.89,24.9,51600.0,20.6652,20.6818,20.6486,20.6569,51600.0
2011-10-10 14:05:00,24.9,24.91,24.87,24.87,47400.0,20.6569,20.6652,20.632,20.632,47400.0
2011-10-10 14:10:00,24.88,24.9,24.88,24.9,16200.0,20.6403,20.6569,20.6403,20.6569,16200.0
2011-10-10 14:15:00,24.9,24.9,24.88,24.89,114300.0,20.6569,20.6569,20.6403,20.6486,114300.0
2011-10-10 14:20:00,24.89,24.93,24.88,24.93,81400.0,20.6486,20.6818,20.6403,20.6818,81400.0
2011-10-10 14:25:00,24.93,24.94,24.92,24.93,28400.0,20.6818,20.6901,20.6735,20.6818,28400.0
2011-10-10 14:30:00,24.93,24.94,24.92,24.93,31600.0,20.6818,20.6901,20.6735,20.6818,31600.0
2011-10-10 14:35:00,24.92,24.93,24.91,24.91,25000.0,20.6735,20.6818,20.6652,20.6652,25000.0
2011-10-10 14:40:00,24.91,24.93,24.91,24.93,36500.0,20.6652,20.6818,20.6652,20.6818,36500.0
2011-10-10 14:45:00,24.92,24.93,24.9,24.9,16200.0,20.6735,20.6818,20.6569,20.6569,16200.0
2011-10-10 14:50:00,24.9,24.92,24.9,24.9,74100.0,20.6569,20.6735,20.6569,20.6569,74100.0
2011-10-10 14:55:00,24.89,24.89,24.87,24.88,52800.0,20.6486,20.6486,20.632,20.6403,52800.0
2011-10-10 15:00:00,24.88,24.89,24.87,24.89,27200.0,20.6403,20.6486,20.632,20.6486,27200.0
2011-10-10 15:05:00,24.88,24.89,24.84,24.86,127900.0,20.6403,20.6486,20.6071,20.6237,127900.0
2011-10-10 15:10:00,24.86,24.87,24.81,24.82,102600.0,20.6237,20.632,20.5822,20.5905,102600.0
2011-10-10 15:15:00,24.83,24.86,24.82,24.85,122800.0,20.5988,20.6237,20.5905,20.6154,122800.0
2011-10-10 15:20:00,24.85,24.85,24.78,24.78,79700.0,20.6154,20.6154,20.5574,20.5574,79700.0
2011-10-10 15:25:00,24.79,24.83,24.79,24.79,62000.0,20.5656,20.5988,20.5656,20.5656,62000.0
2011-10-10 15:30:00,24.8,24.85,24.78,24.85,182000.0,20.5739,20.6154,20.5574,20.6154,182000.0
2011-10-10 15:35:00,24.84,24.85,24.8,24.84,137300.0,20.6071,20.6154,20.5739,20.6071,137300.0
2011-10-10 15:40:00,24.84,24.89,24.81,24.89,99500.0,20.6071,20.6486,20.5822,20.6486,99500.0
2011-10-10 15:45:00,24.89,24.93,24.89,24.92,198800.0,20.6486,20.6818,20.6486,20.6735,198800.0
2011-10-10 15:50:00,24.92,24.99,24.92,24.99,529800.0,20.6735,20.7316,20.6735,20.7316,529800.0
2011-10-10 15:55:00,24.99,25.04,24.96,25.04,1111900.0,20.7316,20.773,20.7067,20.773,1111900.0
2011-10-11 09:30:00,24.96,24.98,24.9,24.96,245200.0,20.7067,20.7233,20.6569,20.7067,245200.0
2011-10-11 09:35:00,24.95,25.0,24.93,24.99,184300.0,20.6984,20.7399,20.6818,20.7316,184300.0
2011-10-11 09:40:00,24.99,25.01,24.96,25.0,84200.0,20.7316,20.7482,20.7067,20.7399,84200.0
2011-10-11 09:45:00,24.99,25.07,24.96,25.07,93500.0,20.7316,20.7979,20.7067,20.7979,93500.0
2011-10-11 09:50:00,25.06,25.09,25.03,25.04,115300.0,20.7896,20.8145,20.7647,20.773,115300.0
2011-10-11 09:55:00,25.04,25.06,25.02,25.04,109600.0,20.773,20.7896,20.7565,20.773,109600.0
2011-10-11 10:00:00,25.04,25.04,25.0,25.01,213500.0,20.773,20.773,20.7399,20.7482,213500.0
2011-10-11 10:05:00,25.01,25.08,25.0,25.07,150600.0,20.7482,20.8062,20.7399,20.7979,150600.0
2011-10-11 10:10:00,25.07,25.1,25.06,25.09,126100.0,20.7979,20.8228,20.7896,20.8145,126100.0
2011-10-11 10:15:00,25.09,25.13,25.08,25.09,124000.0,20.8145,20.8477,20.8062,20.8145,124000.0
2011-10-11 10:20:00,25.09,25.15,25.07,25.14,163800.0,20.8145,20.8643,20.7979,20.856,163800.0
2011-10-11 10:25:00,25.14,25.16,25.13,25.16,79600.0,20.856,20.8726,20.8477,20.8726,79600.0
2011-10-11 10:30:00,25.16,25.18,25.14,25.17,133800.0,20.8726,20.8892,20.856,20.8809,133800.0
2011-10-11 10:35:00,25.17,25.18,25.14,25.18,279300.0,20.8809,20.8892,20.856,20.8892,279300.0
2011-10-11 10:40:00,25.18,25.21,25.15,25.2,155200.0,20.8892,20.9141,20.8643,20.9058,155200.0
2011-10-11 10:45:00,25.2,25.22,25.19,25.19,134200.0,20.9058,20.9224,20.8975,20.8975,134200.0
2011-10-11 10:50:00,25.19,25.2,25.15,25.16,89400.0,20.8975,20.9058,20.8643,20.8726,89400.0
2011-10-11 10:55:00,25.16,25.16,25.13,25.14,91600.0,20.8726,20.8726,20.8477,20.856,91600.0
2011-10-11 11:00:00,25.15,25.16,25.13,25.16,70000.0,20.8643,20.8726,20.8477,20.8726,70000.0
2011-10-11 11:05:00,25.16,25.16,25.13,25.16,104300.0,20.8726,20.8726,20.8477,20.8726,104300.0
2011-10-11 11:10:00,25.16,25.17,25.14,25.14,37300.0,20.8726,20.8809,20.856,20.856,37300.0
2011-10-11 11:15:00,25.14,25.14,25.11,25.14,88500.0,20.856,20.856,20.8311,20.856,88500.0
2011-10-11 11:20:00,25.14,25.14,25.11,25.13,101800.0,20.856,20.856,20.8311,20.8477,101800.0
2011-10-11 11:25:00,25.14,25.16,25.13,25.13,134400.0,20.856,20.8726,20.8477,20.8477,134400.0
2011-10-11 11:30:00,25.14,25.17,25.14,25.17,115300.0,20.856,20.8809,20.856,20.8809,115300.0
2011-10-11 11:35:00,25.18,25.18,25.16,25.17,160500.0,20.8892,20.8892,20.8726,20.8809,160500.0
2011-10-11 11:40:00,25.17,25.2,25.16,25.2,76500.0,20.8809,20.9058,20.8726,20.9058,76500.0
2011-10-11 11:45:00,25.2,25.21,25.18,25.19,33000.0,20.9058,20.9141,20.8892,20.8975,33000.0
2011-10-11 11:50:00,25.18,25.19,25.16,25.17,77700.0,20.8892,20.8975,20.8726,20.8809,77700.0
2011-10-11 11:55:00,25.17,25.2,25.17,25.18,102100.0,20.8809,20.9058,20.8809,20.8892,102100.0
2011-10-11 12:00:00,25.19,25.2,25.16,25.16,36700.0,20.8975,20.9058,20.8726,20.8726,36700.0
2011-10-11 12:05:00,25.17,25.19,25.15,25.19,79500.0,20.8809,20.8975,20.8643,20.8975,79500.0
2011-10-11 12:10:00,25.19,25.2,25.18,25.19,29500.0,20.8975,20.9058,20.8892,20.8975,29500.0
2011-10-11 12:15:00,25.18,25.19,25.16,25.17,23400.0,20.8892,20.8975,20.8726,20.8809,23400.0
2011-10-11 12:20:00,25.18,25.18,25.17,25.18,57700.0,20.8892,20.8892,20.8809,20.8892,57700.0
2011-10-11 12:25:00,25.18,25.18,25.17,25.18,39600.0,20.8892,20.8892,20.8809,20.8892,39600.0
2011-10-11 12:30:00,25.18,25.19,25.14,25.15,238200.0,20.8892,20.8975,20.856,20.8643,238200.0
2011-10-11 12:35:00,25.15,25.16,25.12,25.12,43800.0,20.8643,20.8726,20.8394,20.8394,43800.0
2011-10-11 12:40:00,25.12,25.13,25.11,25.13,42700.0,20.8394,20.8477,20.8311,20.8477,42700.0
2011-10-11 12:45:00,25.13,25.13,25.08,25.09,59800.0,20.8477,20.8477,20.8062,20.8145,59800.0
2011-10-11 12:50:00,25.08,25.11,25.08,25.11,46200.0,20.8062,20.8311,20.8062,20.8311,46200.0
2011-10-11 12:55:00,25.12,25.14,25.11,25.13,52100.0,20.8394,20.856,20.8311,20.8477,52100.0
2011-10-11 13:00:00,25.14,25.16,25.12,25.13,44000.0,20.856,20.8726,20.8394,20.8477,44000.0
2011-10-11 13:05:00,25.13,25.14,25.1,25.14,66200.0,20.8477,20.856,20.8228,20.856,66200.0
2011-10-11 13:10:00,25.13,25.14,25.08,25.09,80600.0,20.8477,20.856,20.8062,20.8145,80600.0
2011-10-11 13:15:00,25.1,25.14,25.1,25.12,189800.0,20.8228,20.856,20.8228,20.8394,189800.0
2011-10-11 13:20:00,25.12,25.13,25.12,25.12,43500.0,20.8394,20.8477,20.8394,20.8394,43500.0
2011-10-11 13:25:00,25.12,25.15,25.1,25.14,39800.0,20.8394,20.8643,20.8228,20.856,39800.0
2011-10-11 13:30:00,25.14,25.14,25.13,25.14,31100.0,20.856,20.856,20.8477,20.856,31100.0
2011-10-11 13:35:00,25.14,25.16,25.13,25.13,60100.0,20.856,20.8726,20.8477,20.8477,60100.0
2011-10-11 13:40:00,25.14,25.15,25.13,25.14,85800.0,20.856,20.8643,20.8477,20.856,85800.0
2011-10-11 13:45:00,25.14,25.16,25.11,25.13,111900.0,20.856,20.8726,20.8311,20.8477,111900.0
2011-10-11 13:50:00,25.14,25.2,25.14,25.18,90900.0,20.856,20.9058,20.856,20.8892,90900.0
2011-10-11 13:55:00,25.18,25.2,25.17,25.2,86000.0,20.8892,20.9058,20.8809,20.9058,86000.0
2011-10-11 14:00:00,25.21,25.21,25.18,25.2,41600.0,20.9141,20.9141,20.8892,20.9058,41600.0
2011-10-11 14:05:00,25.2,25.2,25.18,25.18,105400.0,20.9058,20.9058,20.8892,20.8892,105400.0
2011-10-11 14:10:00,25.18,25.2,25.18,25.18,68100.0,20.8892,20.9058,20.8892,20.8892,68100.0
2011-10-11 14:15:00,25.18,25.19,25.17,25.18,84100.0,20.8892,20.8975,20.8809,20.8892,84100.0
2011-10-11 14:20:00,25.17,25.19,25.12,25.14,136300.0,20.8809,20.8975,20.8394,20.856,136300.0
2011-10-11 14:25:00,25.14,25.14,25.1,25.11,112800.0,20.856,20.856,20.8228,20.8311,112800.0
2011-10-11 14:30:00,25.12,25.15,25.11,25.13,103100.0,20.8394,20.8643,20.8311,20.8477,103100.0
2011-10-11 14:35:00,25.14,25.14,25.1,25.1,56300.0,20.856,20.856,20.8228,20.8228,56300.0
2011-10-11 14:40:00,25.1,25.12,25.09,25.1,119400.0,20.8228,20.8394,20.8145,20.8228,119400.0
2011-10-11 14:45:00,25.11,25.12,25.09,25.09,94500.0,20.8311,20.8394,20.8145,20.8145,94500.0
2011-10-11 14:50:00,25.09,25.12,25.09,25.09,48800.0,20.8145,20.8394,20.8145,20.8145,48800.0
2011-10-11 14:55:00,25.1,25.15,25.1,25.14,58100.0,20.8228,20.8643,20.8228,20.856,58100.0
2011-10-11 15:00:00,25.15,25.19,25.15,25.17,127100.0,20.8643,20.8975,20.8643,20.8809,127100.0
2011-10-11 15:05:00,25.18,25.21,25.15,25.2,57800.0,20.8892,20.9141,20.8643,20.9058,57800.0
2011-10-11 15:10:00,25.2,25.2,25.18,25.2,147200.0,20.9058,20.9058,20.8892,20.9058,147200.0
2011-10-11 15:15:00,25.19,25.21,25.16,25.16,233400.0,20.8975,20.9141,20.8726,20.8726,233400.0
2011-10-11 15:20:00,25.16,25.16,25.13,25.15,132600.0,20.8726,20.8726,20.8477,20.8643,132600.0
2011-10-11 15:25:00,25.15,25.18,25.1,25.11,67500.0,20.8643,20.8892,20.8228,20.8311,67500.0
2011-10-11 15:30:00,25.1,25.17,25.1,25.16,119400.0,20.8228,20.8809,20.8228,20.8726,119400.0
2011-10-11 15:35:00,25.16,25.19,25.13,25.17,281100.0,20.8726,20.8975,20.8477,20.8809,281100.0
2011-10-11 15:40:00,25.17,25.19,25.14,25.14,411300.0,20.8809,20.8975,20.856,20.856,411300.0
2011-10-11 15:45:00,25.15,25.18,25.13,25.16,401200.0,20.8643,20.8892,20.8477,20.8726,401200.0
2011-10-11 15:50:00,25.15,25.18,25.14,25.14,573400.0,20.8643,20.8892,20.856,20.856,573400.0
2011-10-11 15:55:00,25.15,25.15,25.11,25.14,1045700.0,20.8643,20.8643,20.8311,20.856,1045700.0
2011-10-12 09:30:00,25.36,25.41,25.34,25.36,301400.0,21.0385,21.08,21.0219,21.0385,301400.0
2011-10-12 09:35:00,25.36,25.37,25.33,25.35,125400.0,21.0385,21.0468,21.0136,21.0302,125400.0
2011-10-12 09:40:00,25.34,25.43,25.34,25.41,348700.0,21.0219,21.0966,21.0219,21.08,348700.0
2011-10-12 09:45:00,25.42,25.43,25.36,25.38,191000.0,21.0883,21.0966,21.0385,21.0551,191000.0
2011-10-12 09:50:00,25.38,25.45,25.38,25.45,187700.0,21.0551,21.1132,21.0551,21.1132,187700.0
2011-10-12 09:55:00,25.45,25.45,25.41,25.43,139500.0,21.1132,21.1132,21.08,21.0966,139500.0
2011-10-12 10:00:00,25.44,25.44,25.36,25.39,213200.0,21.1049,21.1049,21.0385,21.0634,213200.0
2011-10-12 10:05:00,25.4,25.45,25.39,25.45,56600.0,21.0717,21.1132,21.0634,21.1132,56600.0
2011-10-12 10:10:00,25.45,25.45,25.42,25.44,71400.0,21.1132,21.1132,21.0883,21.1049,71400.0
2011-10-12 10:15:00,25.44,25.48,25.44,25.45,103600.0,21.1049,21.1381,21.1049,21.1132,103600.0
2011-10-12 10:20:00,25.45,25.45,25.41,25.42,157100.0,21.1132,21.1132,21.08,21.0883,157100.0
2011-10-12 10:25:00,25.42,25.44,25.41,25.43,133900.0,21.0883,21.1049,21.08,21.0966,133900.0
2011-10-12 10:30:00,25.43,25.46,25.42,25.45,162000.0,21.0966,21.1215,21.0883,21.1132,162000.0
2011-10-12 10:35:00,25.46,25.5,25.46,25.49,124200.0,21.1215,21.1547,21.1215,21.1464,124200.0
2011-10-12 10:40:00,25.49,25.5,25.45,25.45,129100.0,21.1464,21.1547,21.1132,21.1132,129100.0
2011-10-12 10:45:00,25.45,25.46,25.43,25.44,54400.0,21.1132,21.1215,21.0966,21.1049,54400.0
2011-10-12 10:50:00,25.44,25.44,25.39,25.41,49600.0,21.1049,21.1049,21.0634,21.08,49600.0
2011-10-12 10:55:00,25.41,25.44,25.38,25.38,66300.0,21.08,21.1049,21.0551,21.0551,66300.0
2011-10-12 11:00:00,25.39,25.42,25.39,25.41,59200.0,21.0634,21.0883,21.0634,21.08,59200.0
2011-10-12 11:05:00,25.42,25.44,25.41,25.44,61400.0,21.0883,21.1049,21.08,21.1049,61400.0
2011-10-12 11:10:00,25.44,25.46,25.43,25.44,116700.0,21.1049,21.1215,21.0966,21.1049,116700.0
2011-10-12 11:15:00,25.45,25.46,25.45,25.46,93900.0,21.1132,21.1215,21.1132,21.1215,93900.0
2011-10-12 11:20:00,25.45,25.48,25.45,25.46,71900.0,21.1132,21.1381,21.1132,21.1215,71900.0
2011-10-12 11:25:00,25.46,25.5,25.46,25.47,147300.0,21.1215,21.1547,21.1215,21.1298,147300.0
2011-10-12 11:30:00,25.46,25.5,25.46,25.48,73300.0,21.1215,21.1547,21.1215,21.1381,73300.0
2011-10-12 11:35:00,25.48,25.5,25.47,25.49,77700.0,21.1381,21.1547,21.1298,21.1464,77700.0
2011-10-12 11:40:00,25.49,25.5,25.48,25.5,43100.0,21.1464,21.1547,21.1381,21.1547,43100.0
2011-10-12 11:45:00,25.5,25.5,25.47,25.47,152700.0,21.1547,21.1547,21.1298,21.1298,152700.0
2011-10-12 11:50:00,25.47,25.49,25.45,25.49,88200.0,21.1298,21.1464,21.1132,21.1464,88200.0
2011-10-12 11:55:00,25.48,25.49,25.44,25.44,105000.0,21.1381,21.1464,21.1049,21.1049,105000.0
2011-10-12 12:00:00,25.44,25.47,25.44,25.47,39300.0,21.1049,21.1298,21.1049,21.1298,39300.0
2011-10-12 12:05:00,25.46,25.46,25.42,25.42,23800.0,21.1215,21.1215,21.0883,21.0883,23800.0
2011-10-12 12:10:00,25.43,25.44,25.41,25.44,84200.0,21.0966,21.1049,21.08,21.1049,84200.0
2011-10-12 12:15:00,25.44,25.46,25.44,25.45,20500.0,21.1049,21.1215,21.1049,21.1132,20500.0
2011-10-12 12:20:00,25.45,25.47,25.45,25.46,60000.0,21.1132,21.1298,21.1132,21.1215,60000.0
2011-10-12 12:25:00,25.46,25.47,25.43,25.46,62000.0,21.1215,21.1298,21.0966,21.1215,62000.0
2011-10-12 12:30:00,25.46,25.48,25.45,25.45,92300.0,21.1215,21.1381,21.1132,21.1132,92300.0
2011-10-12 12:35:00,25.45,25.45,25.43,25.43,21300.0,21.1132,21.1132,21.0966,21.0966,21300.0
2011-10-12 12:40:00,25.43,25.44,25.42,25.43,50100.0,21.0966,21.1049,21.0883,21.0966,50100.0
2011-10-12 12:45:00,25.43,25.45,25.42,25.44,19200.0,21.0966,21.1132,21.0883,21.1049,19200.0
2011-10-12 12:50:00,25.44,25.48,25.43,25.48,73900.0,21.1049,21.1381,21.0966,21.1381,73900.0
2011-10-12 12:55:00,25.49,25.49,25.46,25.48,59400.0,21.1464,21.1464,21.1215,21.1381,59400.0
2011-10-12 13:00:00,25.48,25.52,25.47,25.51,131400.0,21.1381,21.1713,21.1298,21.163,131400.0
2011-10-12 13:05:00,25.52,25.53,25.5,25.5,36900.0,21.1713,21.1795,21.1547,21.1547,36900.0
2011-10-12 13:10:00,25.51,25.52,25.48,25.49,28800.0,21.163,21.1713,21.1381,21.1464,28800.0
2011-10-12 13:15:00,25.49,25.5,25.48,25.5,32100.0,21.1464,21.1547,21.1381,21.1547,32100.0
2011-10-12 13:20:00,25.5,25.52,25.49,25.49,21600.0,21.1547,21.1713,21.1464,21.1464,21600.0
2011-10-12 13:25:00,25.48,25.5,25.47,25.48,30500.0,21.1381,21.1547,21.1298,21.1381,30500.0
2011-10-12 13:30:00,25.48,25.51,25.48,25.49,115000.0,21.1381,21.163,21.1381,21.1464,115000.0
2011-10-12 13:35:00,25.5,25.52,25.5,25.51,66500.0,21.1547,21.1713,21.1547,21.163,66500.0
2011-10-12 13:40:00,25.51,25.52,25.5,25.5,38000.0,21.163,21.1713,21.1547,21.1547,38000.0
2011-10-12 13:45:00,25.49,25.5,25.46,25.46,27200.0,21.1464,21.1547,21.1215,21.1215,27200.0
2011-10-12 13:50:00,25.47,25.47,25.45,25.45,72100.0,21.1298,21.1298,21.1132,21.1132,72100.0
2011-10-12 13:55:00,25.45,25.47,25.45,25.46,14200.0,21.1132,21.1298,21.1132,21.1215,14200.0
2011-10-12 14:00:00,25.47,25.5,25.44,25.48,113700.0,21.1298,21.1547,21.1049,21.1381,113700.0
2011-10-12 14:05:00,25.49,25.53,25.49,25.52,50200.0,21.1464,21.1795,21.1464,21.1713,50200.0
2011-10-12 14:10:00,25.52,25.53,25.5,25.52,448900.0,21.1713,21.1795,21.1547,21.1713,448900.0
2011-10-12 14:15:00,25.52,25.53,25.48,25.5,59000.0,21.1713,21.1795,21.1381,21.1547,59000.0
2011-10-12 14:20:00,25.49,25.5,25.47,25.5,31300.0,21.1464,21.1547,21.1298,21.1547,31300.0
2011-10-12 14:25:00,25.5,25.51,25.47,25.48,80500.0,21.1547,21.163,21.1298,21.1381,80500.0
2011-10-12 14:30:00,25.49,25.54,25.49,25.53,131400.0,21.1464,21.1878,21.1464,21.1795,131400.0
2011-10-12 14:35:00,25.53,25.53,25.49,25.49,46700.0,21.1795,21.1795,21.1464,21.1464,46700.0
2011-10-12 14:40:00,25.5,25.52,25.45,25.46,62700.0,21.1547,21.1713,21.1132,21.1215,62700.0
2011-10-12 14:45:00,25.46,25.47,25.42,25.45,65700.0,21.1215,21.1298,21.0883,21.1132,65700.0
2011-10-12 14:50:00,25.45,25.45,25.4,25.41,53800.0,21.1132,21.1132,21.0717,21.08,53800.0
2011-10-12 14:55:00,25.41,25.43,25.36,25.38,95300.0,21.08,21.0966,21.0385,21.0551,95300.0
2011-10-12 15:00:00,25.38,25.42,25.37,25.39,110600.0,21.0551,21.0883,21.0468,21.0634,110600.0
2011-10-12 15:05:00,25.39,25.42,25.37,25.41,66300.0,21.0634,21.0883,21.0468,21.08,66300.0
2011-10-12 15:10:00,25.41,25.45,25.38,25.43,166300.0,21.08,21.1132,21.0551,21.0966,166300.0
2011-10-12 15:15:00,25.43,25.43,25.35,25.4,85000.0,21.0966,21.0966,21.0302,21.0717,85000.0
2011-10-12 15:20:00,25.39,25.42,25.37,25.4,72600.0,21.0634,21.0883,21.0468,21.0717,72600.0
2011-10-12 15:25:00,25.4,25.43,25.37,25.42,78400.0,21.0717,21.0966,21.0468,21.0883,78400.0
2011-10-12 15:30:00,25.42,25.45,25.4,25.41,306300.0,21.0883,21.1132,21.0717,21.08,306300.0
2011-10-12 15:35:00,25.41,25.44,25.38,25.42,108800.0,21.08,21.1049,21.0551,21.0883,108800.0
2011-10-12 15:40:00,25.41,25.43,25.39,25.42,161600.0,21.08,21.0966,21.0634,21.0883,161600.0
2011-10-12 15:45:00,25.41,25.42,25.28,25.3,334200.0,21.08,21.0883,20.9721,20.9887,334200.0
2011-10-12 15:50:00,25.3,25.35,25.27,25.29,392000.0,20.9887,21.0302,20.9639,20.9804,392000.0
2011-10-12 15:55:00,25.29,25.34,25.28,25.28,891200.0,20.9804,21.0219,20.9721,20.9721,891200.0
2011-10-13 09:30:00,25.25,25.26,25.19,25.26,394100.0,20.9473,20.9556,20.8975,20.9556,394100.0
2011-10-13 09:35:00,25.26,25.27,25.2,25.21,394500.0,20.9556,20.9639,20.9058,20.9141,394500.0
2011-10-13 09:40:00,25.21,25.26,25.21,25.24,161300.0,20.9141,20.9556,20.9141,20.939,161300.0
2011-10-13 09:45:00,25.25,25.28,25.24,25.27,161100.0,20.9473,20.9721,20.939,20.9639,161100.0
2011-10-13 09:50:00,25.27,25.27,25.2,25.21,90100.0,20.9639,20.9639,20.9058,20.9141,90100.0
2011-10-13 09:55:00,25.22,25.25,25.19,25.23,65700.0,20.9224,20.9473,20.8975,20.9307,65700.0
2011-10-13 10:00:00,25.23,25.27,25.2,25.23,187200.0,20.9307,20.9639,20.9058,20.9307,187200.0
2011-10-13 10:05:00,25.23,25.27,25.21,25.27,189700.0,20.9307,20.9639,20.9141,20.9639,189700.0
2011-10-13 10:10:00,25.26,25.31,25.26,25.28,223900.0,20.9556,20.997,20.9556,20.9721,223900.0
2011-10-13 10:15:00,25.28,25.29,25.22,25.23,283300.0,20.9721,20.9804,20.9224,20.9307,283300.0
2011-10-13 10:20:00,25.23,25.29,25.22,25.29,853900.0,20.9307,20.9804,20.9224,20.9804,853900.0
2011-10-13 10:25:00,25.28,25.32,25.28,25.3,94100.0,20.9721,21.0053,20.9721,20.9887,94100.0
2011-10-13 10:30:00,25.29,25.34,25.29,25.33,61000.0,20.9804,21.0219,20.9804,21.0136,61000.0
2011-10-13 10:35:00,25.33,25.33,25.29,25.29,112000.0,21.0136,21.0136,20.9804,20.9804,112000.0
2011-10-13 10:40:00,25.3,25.31,25.26,25.26,122500.0,20.9887,20.997,20.9556,20.9556,122500.0
2011-10-13 10:45:00,25.26,25.27,25.23,25.25,104800.0,20.9556,20.9639,20.9307,20.9473,104800.0
2011-10-13 10:50:00,25.26,25.29,25.25,25.27,51200.0,20.9556,20.9804,20.9473,20.9639,51200.0
2011-10-13 10:55:00,25.27,25.28,25.22,25.23,57200.0,20.9639,20.9721,20.9224,20.9307,57200.0
2011-10-13 11:00:00,25.24,25.27,25.21,25.27,89500.0,20.939,20.9639,20.9141,20.9639,89500.0
2011-10-13 11:05:00,25.26,25.26,25.24,25.25,46400.0,20.9556,20.9556,20.939,20.9473,46400.0
2011-10-13 11:10:00,25.25,25.29,25.25,25.28,137500.0,20.9473,20.9804,20.9473,20.9721,137500.0
2011-10-13 11:15:00,25.29,25.3,25.23,25.23,209600.0,20.9804,20.9887,20.9307,20.9307,209600.0
2011-10-13 11:20:00,25.23,25.3,25.23,25.3,139400.0,20.9307,20.9887,20.9307,20.9887,139400.0
2011-10-13 11:25:00,25.29,25.31,25.27,25.28,187700.0,20.9804,20.997,20.9639,20.9721,187700.0
2011-10-13 11:30:00,25.29,25.35,25.28,25.33,136400.0,20.9804,21.0302,20.9721,21.0136,136400.0
2011-10-13 11:35:00,25.33,25.36,25.33,25.36,66200.0,21.0136,21.0385,21.0136,21.0385,66200.0
2011-10-13 11:40:00,25.36,25.37,25.33,25.37,66300.0,21.0385,21.0468,21.0136,21.0468,66300.0
2011-10-13 11:45:00,25.37,25.4,25.37,25.39,159300.0,21.0468,21.0717,21.0468,21.0634,159300.0
2011-10-13 11:50:00,25.39,25.4,25.37,25.37,115800.0,21.0634,21.0717,21.0468,21.0468,115800.0
2011-10-13 11:55:00,25.37,25.4,25.36,25.38,46100.0,21.0468,21.0717,21.0385,21.0551,46100.0
2011-10-13 12:00:00,25.38,25.4,25.36,25.39,57700.0,21.0551,21.0717,21.0385,21.0634,57700.0
2011-10-13 12:05:00,25.39,25.4,25.37,25.38,48800.0,21.0634,21.0717,21.0468,21.0551,48800.0
2011-10-13 12:10:00,25.38,25.39,25.35,25.36,140400.0,21.0551,21.0634,21.0302,21.0385,140400.0
2011-10-13 12:15:00,25.36,25.37,25.35,25.35,54400.0,21.0385,21.0468,21.0302,21.0302,54400.0
2011-10-13 12:20:00,25.35,25.37,25.34,25.36,59100.0,21.0302,21.0468,21.0219,21.0385,59100.0
2011-10-13 12:25:00,25.36,25.37,25.34,25.34,108900.0,21.0385,21.0468,21.0219,21.0219,108900.0
2011-10-13 12:30:00,25.34,25.36,25.33,25.34,86600.0,21.0219,21.0385,21.0136,21.0219,86600.0
2011-10-13 12:35:00,25.34,25.35,25.33,25.35,20100.0,21.0219,21.0302,21.0136,21.0302,20100.0
2011-10-13 12:40:00,25.36,25.36,25.34,25.35,34900.0,21.0385,21.0385,21.0219,21.0302,34900.0
2011-10-13 12:45:00,25.35,25.39,25.35,25.37,32800.0,21.0302,21.0634,21.0302,21.0468,32800.0
2011-10-13 12:50:00,25.37,25.37,25.36,25.37,51700.0,21.0468,21.0468,21.0385,21.0468,51700.0
2011-10-13 12:55:00,25.37,25.39,25.37,25.38,15800.0,21.0468,21.0634,21.0468,21.0551,15800.0
2011-10-13 13:00:00,25.37,25.38,25.34,25.35,40300.0,21.0468,21.0551,21.0219,21.0302,40300.0
2011-10-13 13:05:00,25.35,25.39,25.33,25.39,52300.0,21.0302,21.0634,21.0136,21.0634,52300.0
2011-10-13 13:10:00,25.4,25.43,25.39,25.43,42000.0,21.0717,21.0966,21.0634,21.0966,42000.0
2011-10-13 13:15:00,25.42,25.42,25.39,25.39,64300.0,21.0883,21.0883,21.0634,21.0634,64300.0
2011-10-13 13:20:00,25.39,25.39,25.37,25.38,53700.0,21.0634,21.0634,21.0468,21.0551,53700.0
2011-10-13 13:25:00,25.39,25.44,25.39,25.43,143000.0,21.0634,21.1049,21.0634,21.0966,143000.0
2011-10-13 13:30:00,25.43,25.45,25.42,25.44,122400.0,21.0966,21.1132,21.0883,21.1049,122400.0
2011-10-13 13:35:00,25.43,25.45,25.42,25.43,83000.0,21.0966,21.1132,21.0883,21.0966,83000.0
2011-10-13 13:40:00,25.43,25.44,25.41,25.44,60300.0,21.0966,21.1049,21.08,21.1049,60300.0
2011-10-13 13:45:00,25.44,25.46,25.44,25.46,100800.0,21.1049,21.1215,21.1049,21.1215,100800.0
2011-10-13 13:50:00,25.46,25.46,25.44,25.44,29300.0,21.1215,21.1215,21.1049,21.1049,29300.0
2011-10-13 13:55:00,25.44,25.45,25.41,25.42,22400.0,21.1049,21.1132,21.08,21.0883,22400.0
2011-10-13 14:00:00,25.43,25.43,25.39,25.41,32600.0,21.0966,21.0966,21.0634,21.08,32600.0
2011-10-13 14:05:00,25.4,25.43,25.39,25.42,28500.0,21.0717,21.0966,21.0634,21.0883,28500.0
2011-10-13 14:10:00,25.42,25.42,25.39,25.41,35700.0,21.0883,21.0883,21.0634,21.08,35700.0
2011-10-13 14:15:00,25.41,25.44,25.41,25.44,71500.0,21.08,21.1049,21.08,21.1049,71500.0
2011-10-13 14:20:00,25.44,25.47,25.43,25.43,62100.0,21.1049,21.1298,21.0966,21.0966,62100.0
2011-10-13 14:25:00,25.43,25.43,25.41,25.42,27800.0,21.0966,21.0966,21.08,21.0883,27800.0
2011-10-13 14:30:00,25.42,25.46,25.42,25.44,29200.0,21.0883,21.1215,21.0883,21.1049,29200.0
2011-10-13 14:35:00,25.45,25.46,25.43,25.43,34700.0,21.1132,21.1215,21.0966,21.0966,34700.0
2011-10-13 14:40:00,25.43,25.45,25.41,25.45,64500.0,21.0966,21.1132,21.08,21.1132,64500.0
2011-10-13 14:45:00,25.45,25.51,25.43,25.5,100800.0,21.1132,21.163,21.0966,21.1547,100800.0
2011-10-13 14:50:00,25.5,25.52,25.48,25.52,90900.0,21.1547,21.1713,21.1381,21.1713,90900.0
2011-10-13 14:55:00,25.51,25.52,25.49,25.5,51600.0,21.163,21.1713,21.1464,21.1547,51600.0
2011-10-13 15:00:00,25.5,25.54,25.49,25.53,190400.0,21.1547,21.1878,21.1464,21.1795,190400.0
2011-10-13 15:05:00,25.53,25.56,25.53,25.55,63900.0,21.1795,21.2044,21.1795,21.1961,63900.0
2011-10-13 15:10:00,25.55,25.55,25.52,25.54,75300.0,21.1961,21.1961,21.1713,21.1878,75300.0
2011-10-13 15:15:00,25.54,25.57,25.54,25.56,77100.0,21.1878,21.2127,21.1878,21.2044,77100.0
2011-10-13 15:20:00,25.56,25.56,25.5,25.5,271900.0,21.2044,21.2044,21.1547,21.1547,271900.0
2011-10-13 15:25:00,25.5,25.5,25.46,25.46,93300.0,21.1547,21.1547,21.1215,21.1215,93300.0
2011-10-13 15:30:00,25.47,25.49,25.44,25.46,94300.0,21.1298,21.1464,21.1049,21.1215,94300.0
2011-10-13 15:35:00,25.47,25.5,25.45,25.46,101300.0,21.1298,21.1547,21.1132,21.1215,101300.0
2011-10-13 15:40:00,25.46,25.5,25.46,25.47,88000.0,21.1215,21.1547,21.1215,21.1298,88000.0
2011-10-13 15:45:00,25.47,25.49,25.45,25.48,180500.0,21.1298,21.1464,21.1132,21.1381,180500.0
2011-10-13 15:50:00,25.49,25.52,25.47,25.51,207100.0,21.1464,21.1713,21.1298,21.163,207100.0
2011-10-13 15:55:00,25.52,25.54,25.51,25.53,834100.0,21.1713,21.1878,21.163,21.1795,834100.0
2011-10-14 09:30:00,25.9,25.96,25.89,25.96,500000.0,21.4865,21.5363,21.4782,21.5363,500000.0
2011-10-14 09:35:00,25.96,26.0,25.93,25.98,1376300.0,21.5363,21.5695,21.5114,21.5529,1376300.0
2011-10-14 09:40:00,25.98,26.0,25.93,25.96,471300.0,21.5529,21.5695,21.5114,21.5363,471300.0
2011-10-14 09:45:00,25.96,25.99,25.95,25.98,247000.0,21.5363,21.5612,21.528,21.5529,247000.0
2011-10-14 09:50:00,25.98,25.98,25.93,25.93,106300.0,21.5529,21.5529,21.5114,21.5114,106300.0
2011-10-14 09:55:00,25.93,26.0,25.93,25.97,221600.0,21.5114,21.5695,21.5114,21.5446,221600.0
2011-10-14 10:00:00,25.96,25.96,25.92,25.94,151300.0,21.5363,21.5363,21.5031,21.5197,151300.0
2011-10-14 10:05:00,25.95,26.0,25.95,25.97,131500.0,21.528,21.5695,21.528,21.5446,131500.0
2011-10-14 10:10:00,25.98,25.98,25.95,25.97,134000.0,21.5529,21.5529,21.528,21.5446,134000.0
2011-10-14 10:15:00,25.96,25.96,25.93,25.93,113000.0,21.5363,21.5363,21.5114,21.5114,113000.0
2011-10-14 10:20:00,25.93,25.94,25.92,25.93,63300.0,21.5114,21.5197,21.5031,21.5114,63300.0
2011-10-14 10:25:00,25.92,25.93,25.87,25.88,240500.0,21.5031,21.5114,21.4616,21.4699,240500.0
2011-10-14 10:30:00,25.88,25.91,25.88,25.91,194900.0,21.4699,21.4948,21.4699,21.4948,194900.0
2011-10-14 10:35:00,25.91,25.92,25.89,25.9,176400.0,21.4948,21.5031,21.4782,21.4865,176400.0
2011-10-14 10:40:00,25.9,25.9,25.86,25.9,104700.0,21.4865,21.4865,21.4533,21.4865,104700.0
2011-10-14 10:45:00,25.91,25.92,25.9,25.9,35100.0,21.4948,21.5031,21.4865,21.4865,35100.0
2011-10-14 10:50:00,25.9,25.93,25.87,25.88,88700.0,21.4865,21.5114,21.4616,21.4699,88700.0
2011-10-14 10:55:00,25.87,25.91,25.87,25.9,85700.0,21.4616,21.4948,21.4616,21.4865,85700.0
2011-10-14 11:00:00,25.91,25.94,25.9,25.93,46900.0,21.4948,21.5197,21.4865,21.5114,46900.0
2011-10-14 11:05:00,25.93,25.93,25.89,25.9,137800.0,21.5114,21.5114,21.4782,21.4865,137800.0
2011-10-14 11:10:00,25.9,25.91,25.87,25.88,42800.0,21.4865,21.4948,21.4616,21.4699,42800.0
2011-10-14 11:15:00,25.88,25.89,25.86,25.88,60000.0,21.4699,21.4782,21.4533,21.4699,60000.0
2011-10-14 11:20:00,25.88,25.88,25.8,25.81,140200.0,21.4699,21.4699,21.4035,21.4118,140200.0
2011-10-14 11:25:00,25.81,25.82,25.78,25.78,53900.0,21.4118,21.4201,21.3869,21.3869,53900.0
2011-10-14 11:30:00,25.79,25.82,25.79,25.81,244700.0,21.3952,21.4201,21.3952,21.4118,244700.0
2011-10-14 11:35:00,25.81,25.82,25.8,25.8,54700.0,21.4118,21.4201,21.4035,21.4035,54700.0
2011-10-14 11:40:00,25.81,25.83,25.8,25.81,55800.0,21.4118,21.4284,21.4035,21.4118,55800.0
2011-10-14 11:45:00,25.82,25.84,25.82,25.82,45400.0,21.4201,21.4367,21.4201,21.4201,45400.0
2011-10-14 11:50:00,25.81,25.83,25.81,25.83,69500.0,21.4118,21.4284,21.4118,21.4284,69500.0
2011-10-14 11:55:00,25.82,25.84,25.81,25.82,46000.0,21.4201,21.4367,21.4118,21.4201,46000.0
2011-10-14 12:00:00,25.81,25.82,25.8,25.81,61000.0,21.4118,21.4201,21.4035,21.4118,61000.0
2011-10-14 12:05:00,25.81,25.81,25.78,25.81,22800.0,21.4118,21.4118,21.3869,21.4118,22800.0
2011-10-14 12:10:00,25.81,25.83,25.8,25.8,37500.0,21.4118,21.4284,21.4035,21.4035,37500.0
2011-10-14 12:15:00,25.8,25.8,25.79,25.79,23700.0,21.4035,21.4035,21.3952,21.3952,23700.0
2011-10-14 12:20:00,25.79,25.81,25.79,25.8,53100.0,21.3952,21.4118,21.3952,21.4035,53100.0
2011-10-14 12:25:00,25.8,25.82,25.79,25.81,34600.0,21.4035,21.4201,21.3952,21.4118,34600.0
2011-10-14 12:30:00,25.81,25.83,25.81,25.83,16800.0,21.4118,21.4284,21.4118,21.4284,16800.0
2011-10-14 12:35:00,25.84,25.85,25.83,25.85,15600.0,21.4367,21.445,21.4284,21.445,15600.0
2011-10-14 12:40:00,25.85,25.85,25.84,25.84,42300.0,21.445,21.445,21.4367,21.4367,42300.0
2011-10-14 12:45:00,25.84,25.86,25.84,25.84,20600.0,21.4367,21.4533,21.4367,21.4367,20600.0
2011-10-14 12:50:00,25.85,25.86,25.83,25.84,48200.0,21.445,21.4533,21.4284,21.4367,48200.0
2011-10-14 12:55:00,25.84,25.84,25.82,25.83,37200.0,21.4367,21.4367,21.4201,21.4284,37200.0
2011-10-14 13:00:00,25.82,25.85,25.82,25.85,73600.0,21.4201,21.445,21.4201,21.445,73600.0
2011-10-14 13:05:00,25.86,25.87,25.85,25.86,58500.0,21.4533,21.4616,21.445,21.4533,58500.0
2011-10-14 13:10:00,25.85,25.87,25.85,25.86,21000.0,21.445,21.4616,21.445,21.4533,21000.0
2011-10-14 13:15:00,25.87,25.89,25.87,25.88,152000.0,21.4616,21.4782,21.4616,21.4699,152000.0
2011-10-14 13:20:00,25.89,25.9,25.89,25.89,139700.0,21.4782,21.4865,21.4782,21.4782,139700.0
2011-10-14 13:25:00,25.89,25.89,25.87,25.87,98800.0,21.4782,21.4782,21.4616,21.4616,98800.0
2011-10-14 13:30:00,25.86,25.87,25.85,25.87,184700.0,21.4533,21.4616,21.445,21.4616,184700.0
2011-10-14 13:35:00,25.87,25.87,25.85,25.85,20800.0,21.4616,21.4616,21.445,21.445,20800.0
2011-10-14 13:40:00,25.85,25.87,25.85,25.87,69600.0,21.445,21.4616,21.445,21.4616,69600.0
2011-10-14 13:45:00,25.88,25.89,25.88,25.89,70500.0,21.4699,21.4782,21.4699,21.4782,70500.0
2011-10-14 13:50:00,25.89,25.89,25.88,25.89,64200.0,21.4782,21.4782,21.4699,21.4782,64200.0
2011-10-14 13:55:00,25.9,25.92,25.89,25.92,66700.0,21.4865,21.5031,21.4782,21.5031,66700.0
2011-10-14 14:00:00,25.91,25.92,25.91,25.92,54800.0,21.4948,21.5031,21.4948,21.5031,54800.0
2011-10-14 14:05:00,25.92,25.92,25.91,25.91,56300.0,21.5031,21.5031,21.4948,21.4948,56300.0
2011-10-14 14:10:00,25.9,25.91,25.88,25.88,52500.0,21.4865,21.4948,21.4699,21.4699,52500.0
2011-10-14 14:15:00,25.88,25.91,25.88,25.9,51500.0,21.4699,21.4948,21.4699,21.4865,51500.0
2011-10-14 14:20:00,25.9,25.91,25.89,25.9,34800.0,21.4865,21.4948,21.4782,21.4865,34800.0
2011-10-14 14:25:00,25.91,25.92,25.9,25.91,35700.0,21.4948,21.5031,21.4865,21.4948,35700.0
2011-10-14 14:30:00,25.91,25.91,25.87,25.88,31700.0,21.4948,21.4948,21.4616,21.4699,31700.0
2011-10-14 14:35:00,25.88,25.9,25.88,25.89,63700.0,21.4699,21.4865,21.4699,21.4782,63700.0
2011-10-14 14:40:00,25.9,25.91,25.89,25.9,31600.0,21.4865,21.4948,21.4782,21.4865,31600.0
2011-10-14 14:45:00,25.9,25.9,25.89,25.89,14700.0,21.4865,21.4865,21.4782,21.4782,14700.0
2011-10-14 14:50:00,25.9,25.91,25.89,25.9,43000.0,21.4865,21.4948,21.4782,21.4865,43000.0
2011-10-14 14:55:00,25.9,25.95,25.9,25.94,82100.0,21.4865,21.528,21.4865,21.5197,82100.0
2011-10-14 15:00:00,25.94,25.95,25.92,25.93,175300.0,21.5197,21.528,21.5031,21.5114,175300.0
2011-10-14 15:05:00,25.93,25.94,25.92,25.92,138700.0,21.5114,21.5197,21.5031,21.5031,138700.0
2011-10-14 15:10:00,25.92,25.93,25.9,25.93,76100.0,21.5031,21.5114,21.4865,21.5114,76100.0
2011-10-14 15:15:00,25.92,25.93,25.91,25.93,153800.0,21.5031,21.5114,21.4948,21.5114,153800.0
2011-10-14 15:20:00,25.92,25.94,25.92,25.93,111900.0,21.5031,21.5197,21.5031,21.5114,111900.0
2011-10-14 15:25:00,25.93,25.96,25.93,25.96,157300.0,21.5114,21.5363,21.5114,21.5363,157300.0
2011-10-14 15:30:00,25.96,26.0,25.95,26.0,172000.0,21.5363,21.5695,21.528,21.5695,172000.0
2011-10-14 15:35:00,26.0,26.0,25.95,25.95,128800.0,21.5695,21.5695,21.528,21.528,128800.0
2011-10-14 15:40:00,25.95,25.97,25.95,25.96,169300.0,21.528,21.5446,21.528,21.5363,169300.0
2011-10-14 15:45:00,25.95,25.97,25.92,25.94,231100.0,21.528,21.5446,21.5031,21.5197,231100.0
2011-10-14 15:50:00,25.94,25.95,25.91,25.94,219100.0,21.5197,21.528,21.4948,21.5197,219100.0
2011-10-14 15:55:00,25.95,26.03,25.95,26.02,1558900.0,21.528,21.5943,21.528,21.586,1558900.0
2011-10-17 09:30:00,25.95,25.95,25.88,25.88,148900.0,21.528,21.528,21.4699,21.4699,148900.0
2011-10-17 09:35:00,25.89,25.96,25.89,25.92,179700.0,21.4782,21.5363,21.4782,21.5031,179700.0
2011-10-17 09:40:00,25.92,25.93,25.89,25.92,83300.0,21.5031,21.5114,21.4782,21.5031,83300.0
2011-10-17 09:45:00,25.93,25.94,25.9,25.91,122100.0,21.5114,21.5197,21.4865,21.4948,122100.0
2011-10-17 09:50:00,25.9,25.93,25.87,25.87,72800.0,21.4865,21.5114,21.4616,21.4616,72800.0
2011-10-17 09:55:00,25.87,25.87,25.84,25.86,53500.0,21.4616,21.4616,21.4367,21.4533,53500.0
2011-10-17 10:00:00,25.86,25.87,25.84,25.86,62500.0,21.4533,21.4616,21.4367,21.4533,62500.0
2011-10-17 10:05:00,25.86,25.87,25.84,25.86,67100.0,21.4533,21.4616,21.4367,21.4533,67100.0
2011-10-17 10:10:00,25.86,25.88,25.86,25.86,96600.0,21.4533,21.4699,21.4533,21.4533,96600.0
2011-10-17 10:15:00,25.85,25.86,25.81,25.82,52400.0,21.445,21.4533,21.4118,21.4201,52400.0
2011-10-17 10:20:00,25.82,25.84,25.8,25.82,43400.0,21.4201,21.4367,21.4035,21.4201,43400.0
2011-10-17 10:25:00,25.82,25.82,25.8,25.8,109600.0,21.4201,21.4201,21.4035,21.4035,109600.0
2011-10-17 10:30:00,25.79,25.84,25.79,25.82,52600.0,21.3952,21.4367,21.3952,21.4201,52600.0
2011-10-17 10:35:00,25.82,25.85,25.82,25.84,121900.0,21.4201,21.445,21.4201,21.4367,121900.0
2011-10-17 10:40:00,25.83,25.84,25.79,25.8,105400.0,21.4284,21.4367,21.3952,21.4035,105400.0
2011-10-17 10:45:00,25.8,25.81,25.78,25.79,75200.0,21.4035,21.4118,21.3869,21.3952,75200.0
2011-10-17 10:50:00,25.8,25.81,25.78,25.8,48200.0,21.4035,21.4118,21.3869,21.4035,48200.0
2011-10-17 10:55:00,25.81,25.82,25.79,25.81,40000.0,21.4118,21.4201,21.3952,21.4118,40000.0
2011-10-17 11:00:00,25.8,25.82,25.8,25.81,34800.0,21.4035,21.4201,21.4035,21.4118,34800.0
2011-10-17 11:05:00,25.81,25.85,25.81,25.85,102400.0,21.4118,21.445,21.4118,21.445,102400.0
2011-10-17 11:10:00,25.84,25.85,25.81,25.83,34100.0,21.4367,21.445,21.4118,21.4284,34100.0
2011-10-17 11:15:00,25.82,25.83,25.81,25.82,25600.0,21.4201,21.4284,21.4118,21.4201,25600.0
2011-10-17 11:20:00,25.82,25.85,25.82,25.85,12200.0,21.4201,21.445,21.4201,21.445,12200.0
2011-10-17 11:25:00,25.85,25.86,25.83,25.85,36700.0,21.445,21.4533,21.4284,21.445,36700.0
2011-10-17 11:30:00,25.85,25.87,25.84,25.85,234000.0,21.445,21.4616,21.4367,21.445,234000.0
2011-10-17 11:35:00,25.85,25.86,25.84,25.85,29000.0,21.445,21.4533,21.4367,21.445,29000.0
2011-10-17 11:40:00,25.85,25.86,25.82,25.82,18200.0,21.445,21.4533,21.4201,21.4201,18200.0
2011-10-17 11:45:00,25.82,25.82,25.78,25.78,88000.0,21.4201,21.4201,21.3869,21.3869,88000.0
2011-10-17 11:50:00,25.79,25.8,25.77,25.77,31800.0,21.3952,21.4035,21.3786,21.3786,31800.0
2011-10-17 11:55:00,25.77,25.78,25.73,25.73,157100.0,21.3786,21.3869,21.3455,21.3455,157100.0
2011-10-17 12:00:00,25.73,25.73,25.7,25.71,98100.0,21.3455,21.3455,21.3206,21.3289,98100.0
2011-10-17 12:05:00,25.71,25.73,25.7,25.7,35100.0,21.3289,21.3455,21.3206,21.3206,35100.0
2011-10-17 12:10:00,25.69,25.69,25.66,25.67,27900.0,21.3123,21.3123,21.2874,21.2957,27900.0
2011-10-17 12:15:00,25.67,25.72,25.67,25.72,37400.0,21.2957,21.3372,21.2957,21.3372,37400.0
2011-10-17 12:20:00,25.72,25.73,25.7,25.7,50200.0,21.3372,21.3455,21.3206,21.3206,50200.0
2011-10-17 12:25:00,25.71,25.73,25.7,25.73,293400.0,21.3289,21.3455,21.3206,21.3455,293400.0
2011-10-17 12:30:00,25.72,25.72,25.69,25.7,163100.0,21.3372,21.3372,21.3123,21.3206,163100.0
2011-10-17 12:35:00,25.7,25.71,25.68,25.69,33100.0,21.3206,21.3289,21.304,21.3123,33100.0
2011-10-17 12:40:00,25.69,25.7,25.68,25.7,26600.0,21.3123,21.3206,21.304,21.3206,26600.0
2011-10-17 12:45:00,25.69,25.7,25.61,25.63,70000.0,21.3123,21.3206,21.2459,21.2625,70000.0
2011-10-17 12:50:00,25.64,25.66,25.6,25.6,121300.0,21.2708,21.2874,21.2376,21.2376,121300.0
2011-10-17 12:55:00,25.6,25.64,25.59,25.63,29500.0,21.2376,21.2708,21.2293,21.2625,29500.0
2011-10-17 13:00:00,25.61,25.62,25.6,25.61,64400.0,21.2459,21.2542,21.2376,21.2459,64400.0
2011-10-17 13:05:00,25.6,25.62,25.59,25.62,35800.0,21.2376,21.2542,21.2293,21.2542,35800.0
2011-10-17 13:10:00,25.62,25.63,25.62,25.63,33900.0,21.2542,21.2625,21.2542,21.2625,33900.0
2011-10-17 13:15:00,25.62,25.65,25.6,25.65,61600.0,21.2542,21.2791,21.2376,21.2791,61600.0
2011-10-17 13:20:00,25.66,25.68,25.66,25.68,38500.0,21.2874,21.304,21.2874,21.304,38500.0
2011-10-17 13:25:00,25.68,25.69,25.65,25.66,58300.0,21.304,21.3123,21.2791,21.2874,58300.0
2011-10-17 13:30:00,25.66,25.66,25.64,25.65,53100.0,21.2874,21.2874,21.2708,21.2791,53100.0
2011-10-17 13:35:00,25.66,25.66,25.57,25.6,69700.0,21.2874,21.2874,21.2127,21.2376,69700.0
2011-10-17 13:40:00,25.61,25.66,25.6,25.64,105300.0,21.2459,21.2874,21.2376,21.2708,105300.0
2011-10-17 13:45:00,25.64,25.64,25.61,25.61,27900.0,21.2708,21.2708,21.2459,21.2459,27900.0
2011-10-17 13:50:00,25.61,25.64,25.61,25.62,30000.0,21.2459,21.2708,21.2459,21.2542,30000.0
2011-10-17 13:55:00,25.62,25.64,25.61,25.64,42700.0,21.2542,21.2708,21.2459,21.2708,42700.0
2011-10-17 14:00:00,25.63,25.64,25.62,25.63,18400.0,21.2625,21.2708,21.2542,21.2625,18400.0
2011-10-17 14:05:00,25.63,25.63,25.58,25.59,93000.0,21.2625,21.2625,21.221,21.2293,93000.0
2011-10-17 14:10:00,25.59,25.61,25.59,25.61,44100.0,21.2293,21.2459,21.2293,21.2459,44100.0
2011-10-17 14:15:00,25.61,25.61,25.57,25.59,42800.0,21.2459,21.2459,21.2127,21.2293,42800.0
2011-10-17 14:20:00,25.59,25.6,25.57,25.57,46300.0,21.2293,21.2376,21.2127,21.2127,46300.0
2011-10-17 14:25:00,25.57,25.6,25.56,25.59,66200.0,21.2127,21.2376,21.2044,21.2293,66200.0
2011-10-17 14:30:00,25.58,25.59,25.53,25.53,154600.0,21.221,21.2293,21.1795,21.1795,154600.0
2011-10-17 14:35:00,25.53,25.54,25.5,25.53,98500.0,21.1795,21.1878,21.1547,21.1795,98500.0
2011-10-17 14:40:00,25.53,25.54,25.51,25.52,77400.0,21.1795,21.1878,21.163,21.1713,77400.0
2011-10-17 14:45:00,25.51,25.52,25.48,25.5,44800.0,21.163,21.1713,21.1381,21.1547,44800.0
2011-10-17 14:50:00,25.5,25.53,25.49,25.53,120900.0,21.1547,21.1795,21.1464,21.1795,120900.0
2011-10-17 14:55:00,25.53,25.57,25.53,25.57,82000.0,21.1795,21.2127,21.1795,21.2127,82000.0
2011-10-17 15:00:00,25.58,25.62,25.57,25.62,136500.0,21.221,21.2542,21.2127,21.2542,136500.0
2011-10-17 15:05:00,25.62,25.63,25.59,25.6,230500.0,21.2542,21.2625,21.2293,21.2376,230500.0
2011-10-17 15:10:00,25.6,25.66,25.6,25.64,72000.0,21.2376,21.2874,21.2376,21.2708,72000.0
2011-10-17 15:15:00,25.63,25.67,25.63,25.65,101500.0,21.2625,21.2957,21.2625,21.2791,101500.0
2011-10-17 15:20:00,25.64,25.65,25.62,25.63,66900.0,21.2708,21.2791,21.2542,21.2625,66900.0
2011-10-17 15:25:00,25.63,25.65,25.61,25.64,135600.0,21.2625,21.2791,21.2459,21.2708,135600.0
2011-10-17 15:30:00,25.64,25.68,25.61,25.62,98900.0,21.2708,21.304,21.2459,21.2542,98900.0
2011-10-17 15:35:00,25.62,25.63,25.57,25.57,136300.0,21.2542,21.2625,21.2127,21.2127,136300.0
2011-10-17 15:40:00,25.57,25.67,25.57,25.67,206600.0,21.2127,21.2957,21.2127,21.2957,206600.0
2011-10-17 15:45:00,25.66,25.67,25.58,25.62,307100.0,21.2874,21.2957,21.221,21.2542,307100.0
2011-10-17 15:50:00,25.62,25.64,25.57,25.59,267400.0,21.2542,21.2708,21.2127,21.2293,267400.0
2011-10-17 15:55:00,25.59,25.61,25.54,25.61,1319900.0,21.2293,21.2459,21.1878,21.2459,1319900.0
2011-10-18 09:30:00,25.52,25.53,25.47,25.5,185700.0,21.1713,21.1795,21.1298,21.1547,185700.0
2011-10-18 09:35:00,25.5,25.56,25.47,25.53,67200.0,21.1547,21.2044,21.1298,21.1795,67200.0
2011-10-18 09:40:00,25.53,25.54,25.43,25.45,54600.0,21.1795,21.1878,21.0966,21.1132,54600.0
2011-10-18 09:45:00,25.45,25.46,25.35,25.36,117200.0,21.1132,21.1215,21.0302,21.0385,117200.0
2011-10-18 09:50:00,25.36,25.39,25.33,25.36,75200.0,21.0385,21.0634,21.0136,21.0385,75200.0
2011-10-18 09:55:00,25.36,25.39,25.32,25.39,134400.0,21.0385,21.0634,21.0053,21.0634,134400.0
2011-10-18 10:00:00,25.39,25.4,25.28,25.29,148000.0,21.0634,21.0717,20.9721,20.9804,148000.0
2011-10-18 10:05:00,25.29,25.41,25.29,25.4,197700.0,20.9804,21.08,20.9804,21.0717,197700.0
2011-10-18 10:10:00,25.4,25.44,25.39,25.4,87400.0,21.0717,21.1049,21.0634,21.0717,87400.0
2011-10-18 10:15:00,25.41,25.41,25.34,25.34,141200.0,21.08,21.08,21.0219,21.0219,141200.0
2011-10-18 10:20:00,25.33,25.42,25.33,25.39,52200.0,21.0136,21.0883,21.0136,21.0634,52200.0
2011-10-18 10:25:00,25.39,25.48,25.38,25.47,71700.0,21.0634,21.1381,21.0551,21.1298,71700.0
2011-10-18 10:30:00,25.48,25.49,25.46,25.49,210400.0,21.1381,21.1464,21.1215,21.1464,210400.0
2011-10-18 10:35:00,25.49,25.5,25.46,25.46,96400.0,21.1464,21.1547,21.1215,21.1215,96400.0
2011-10-18 10:40:00,25.48,25.56,25.48,25.54,47600.0,21.1381,21.2044,21.1381,21.1878,47600.0
2011-10-18 10:45:00,25.54,25.58,25.54,25.56,57600.0,21.1878,21.221,21.1878,21.2044,57600.0
2011-10-18 10:50:00,25.56,25.6,25.55,25.56,78500.0,21.2044,21.2376,21.1961,21.2044,78500.0
2011-10-18 10:55:00,25.56,25.57,25.54,25.55,62500.0,21.2044,21.2127,21.1878,21.1961,62500.0
2011-10-18 11:00:00,25.55,25.55,25.52,25.54,72000.0,21.1961,21.1961,21.1713,21.1878,72000.0
2011-10-18 11:05:00,25.54,25.56,25.52,25.54,100000.0,21.1878,21.2044,21.1713,21.1878,100000.0
2011-10-18 11:10:00,25.54,25.56,25.52,25.54,139400.0,21.1878,21.2044,21.1713,21.1878,139400.0
2011-10-18 11:15:00,25.54,25.54,25.52,25.53,64300.0,21.1878,21.1878,21.1713,21.1795,64300.0
2011-10-18 11:20:00,25.54,25.55,25.51,25.51,69000.0,21.1878,21.1961,21.163,21.163,69000.0
2011-10-18 11:25:00,25.51,25.52,25.48,25.5,105700.0,21.163,21.1713,21.1381,21.1547,105700.0
2011-10-18 11:30:00,25.5,25.55,25.5,25.54,25600.0,21.1547,21.1961,21.1547,21.1878,25600.0
2011-10-18 11:35:00,25.55,25.64,25.55,25.62,45000.0,21.1961,21.2708,21.1961,21.2542,45000.0
2011-10-18 11:40:00,25.62,25.66,25.61,25.66,180200.0,21.2542,21.2874,21.2459,21.2874,180200.0
2011-10-18 11:45:00,25.66,25.67,25.65,25.66,116600.0,21.2874,21.2957,21.2791,21.2874,116600.0
2011-10-18 11:50:00,25.67,25.68,25.65,25.66,48900.0,21.2957,21.304,21.2791,21.2874,48900.0
2011-10-18 11:55:00,25.66,25.68,25.65,25.65,35800.0,21.2874,21.304,21.2791,21.2791,35800.0
2011-10-18 12:00:00,25.66,25.68,25.65,25.67,24500.0,21.2874,21.304,21.2791,21.2957,24500.0
2011-10-18 12:05:00,25.66,25.66,25.64,25.65,115900.0,21.2874,21.2874,21.2708,21.2791,115900.0
2011-10-18 12:10:00,25.66,25.66,25.63,25.63,32000.0,21.2874,21.2874,21.2625,21.2625,32000.0
2011-10-18 12:15:00,25.63,25.64,25.6,25.6,31100.0,21.2625,21.2708,21.2376,21.2376,31100.0
2011-10-18 12:20:00,25.6,25.62,25.59,25.61,16600.0,21.2376,21.2542,21.2293,21.2459,16600.0
2011-10-18 12:25:00,25.61,25.61,25.59,25.59,29300.0,21.2459,21.2459,21.2293,21.2293,29300.0
2011-10-18 12:30:00,25.59,25.6,25.59,25.6,44900.0,21.2293,21.2376,21.2293,21.2376,44900.0
2011-10-18 12:35:00,25.6,25.66,25.6,25.64,19600.0,21.2376,21.2874,21.2376,21.2708,19600.0
2011-10-18 12:40:00,25.65,25.68,25.65,25.67,44000.0,21.2791,21.304,21.2791,21.2957,44000.0
2011-10-18 12:45:00,25.67,25.69,25.67,25.68,16500.0,21.2957,21.3123,21.2957,21.304,16500.0
2011-10-18 12:50:00,25.68,25.68,25.65,25.65,19600.0,21.304,21.304,21.2791,21.2791,19600.0
2011-10-18 12:55:00,25.66,25.68,25.65,25.66,21400.0,21.2874,21.304,21.2791,21.2874,21400.0
2011-10-18 13:00:00,25.66,25.67,25.65,25.65,29500.0,21.2874,21.2957,21.2791,21.2791,29500.0
2011-10-18 13:05:00,25.66,25.67,25.64,25.65,32900.0,21.2874,21.2957,21.2708,21.2791,32900.0
2011-10-18 13:10:00,25.66,25.66,25.61,25.61,23300.0,21.2874,21.2874,21.2459,21.2459,23300.0
2011-10-18 13:15:00,25.62,25.62,25.6,25.62,41800.0,21.2542,21.2542,21.2376,21.2542,41800.0
2011-10-18 13:20:00,25.61,25.61,25.58,25.58,17400.0,21.2459,21.2459,21.221,21.221,17400.0
2011-10-18 13:25:00,25.58,25.63,25.57,25.63,46700.0,21.221,21.2625,21.2127,21.2625,46700.0
2011-10-18 13:30:00,25.62,25.63,25.61,25.62,29700.0,21.2542,21.2625,21.2459,21.2542,29700.0
2011-10-18 13:35:00,25.62,25.64,25.62,25.64,10500.0,21.2542,21.2708,21.2542,21.2708,10500.0
2011-10-18 13:40:00,25.64,25.64,25.61,25.63,9000.0,21.2708,21.2708,21.2459,21.2625,9000.0
2011-10-18 13:45:00,25.61,25.63,25.6,25.63,58700.0,21.2459,21.2625,21.2376,21.2625,58700.0
2011-10-18 13:50:00,25.63,25.69,25.63,25.67,72800.0,21.2625,21.3123,21.2625,21.2957,72800.0
2011-10-18 13:55:00,25.66,25.67,25.65,25.67,17300.0,21.2874,21.2957,21.2791,21.2957,17300.0
2011-10-18 14:00:00,25.67,25.67,25.64,25.66,18700.0,21.2957,21.2957,21.2708,21.2874,18700.0
2011-10-18 14:05:00,25.66,25.68,25.65,25.67,26800.0,21.2874,21.304,21.2791,21.2957,26800.0
2011-10-18 14:10:00,25.67,25.7,25.67,25.69,23700.0,21.2957,21.3206,21.2957,21.3123,23700.0
2011-10-18 14:15:00,25.69,25.69,25.64,25.65,38000.0,21.3123,21.3123,21.2708,21.2791,38000.0
2011-10-18 14:20:00,25.65,25.67,25.64,25.67,112700.0,21.2791,21.2957,21.2708,21.2957,112700.0
2011-10-18 14:25:00,25.67,25.7,25.67,25.68,26300.0,21.2957,21.3206,21.2957,21.304,26300.0
2011-10-18 14:30:00,25.68,25.71,25.68,25.71,41400.0,21.304,21.3289,21.304,21.3289,41400.0
2011-10-18 14:35:00,25.71,25.71,25.66,25.66,36200.0,21.3289,21.3289,21.2874,21.2874,36200.0
2011-10-18 14:40:00,25.65,25.66,25.63,25.64,38100.0,21.2791,21.2874,21.2625,21.2708,38100.0
2011-10-18 14:45:00,25.64,25.67,25.63,25.65,15800.0,21.2708,21.2957,21.2625,21.2791,15800.0
2011-10-18 14:50:00,25.65,25.68,25.64,25.65,55500.0,21.2791,21.304,21.2708,21.2791,55500.0
2011-10-18 14:55:00,25.65,25.67,25.64,25.67,25500.0,21.2791,21.2957,21.2708,21.2957,25500.0
2011-10-18 15:00:00,25.67,25.79,25.67,25.78,86600.0,21.2957,21.3952,21.2957,21.3869,86600.0
2011-10-18 15:05:00,25.78,25.85,25.71,25.83,114500.0,21.3869,21.445,21.3289,21.4284,114500.0
2011-10-18 15:10:00,25.83,25.97,25.83,25.89,394700.0,21.4284,21.5446,21.4284,21.4782,394700.0
2011-10-18 15:15:00,25.89,25.94,25.86,25.86,370400.0,21.4782,21.5197,21.4533,21.4533,370400.0
2011-10-18 15:20:00,25.87,25.92,25.86,25.89,148600.0,21.4616,21.5031,21.4533,21.4782,148600.0
2011-10-18 15:25:00,25.88,25.93,25.84,25.85,377500.0,21.4699,21.5114,21.4367,21.445,377500.0
2011-10-18 15:30:00,25.85,25.88,25.78,25.79,304300.0,21.445,21.4699,21.3869,21.3952,304300.0
2011-10-18 15:35:00,25.79,25.87,25.79,25.81,225900.0,21.3952,21.4616,21.3952,21.4118,225900.0
2011-10-18 15:40:00,25.81,25.86,25.78,25.86,283400.0,21.4118,21.4533,21.3869,21.4533,283400.0
2011-10-18 15:45:00,25.87,25.89,25.84,25.88,356600.0,21.4616,21.4782,21.4367,21.4699,356600.0
2011-10-18 15:50:00,25.88,25.94,25.87,25.93,229700.0,21.4699,21.5197,21.4616,21.5114,229700.0
2011-10-18 15:55:00,25.93,25.93,25.78,25.83,1156600.0,21.5114,21.5114,21.3869,21.4284,1156600.0
2011-10-19 09:30:00,25.67,25.72,25.63,25.71,241000.0,21.2957,21.3372,21.2625,21.3289,241000.0
2011-10-19 09:35:00,25.7,25.71,25.66,25.68,127600.0,21.3206,21.3289,21.2874,21.304,127600.0
2011-10-19 09:40:00,25.67,25.68,25.59,25.59,198600.0,21.2957,21.304,21.2293,21.2293,198600.0
2011-10-19 09:45:00,25.6,25.6,25.56,25.57,468500.0,21.2376,21.2376,21.2044,21.2127,468500.0
2011-10-19 09:50:00,25.57,25.6,25.56,25.57,76400.0,21.2127,21.2376,21.2044,21.2127,76400.0
2011-10-19 09:55:00,25.58,25.59,25.56,25.58,74400.0,21.221,21.2293,21.2044,21.221,74400.0
2011-10-19 10:00:00,25.58,25.59,25.49,25.52,157400.0,21.221,21.2293,21.1464,21.1713,157400.0
2011-10-19 10:05:00,25.52,25.55,25.5,25.55,64900.0,21.1713,21.1961,21.1547,21.1961,64900.0
2011-10-19 10:10:00,25.55,25.59,25.55,25.59,58400.0,21.1961,21.2293,21.1961,21.2293,58400.0
2011-10-19 10:15:00,25.59,25.61,25.55,25.59,105900.0,21.2293,21.2459,21.1961,21.2293,105900.0
2011-10-19 10:20:00,25.59,25.62,25.57,25.6,74700.0,21.2293,21.2542,21.2127,21.2376,74700.0
2011-10-19 10:25:00,25.61,25.68,25.61,25.67,87100.0,21.2459,21.304,21.2459,21.2957,87100.0
2011-10-19 10:30:00,25.67,25.67,25.63,25.64,107400.0,21.2957,21.2957,21.2625,21.2708,107400.0
2011-10-19 10:35:00,25.63,25.64,25.61,25.63,45500.0,21.2625,21.2708,21.2459,21.2625,45500.0
2011-10-19 10:40:00,25.64,25.66,25.63,25.64,46100.0,21.2708,21.2874,21.2625,21.2708,46100.0
2011-10-19 10:45:00,25.64,25.67,25.64,25.66,102700.0,21.2708,21.2957,21.2708,21.2874,102700.0
2011-10-19 10:50:00,25.66,25.69,25.64,25.69,78100.0,21.2874,21.3123,21.2708,21.3123,78100.0
2011-10-19 10:55:00,25.68,25.72,25.68,25.68,174500.0,21.304,21.3372,21.304,21.304,174500.0
2011-10-19 11:00:00,25.68,25.69,25.64,25.64,95400.0,21.304,21.3123,21.2708,21.2708,95400.0
2011-10-19 11:05:00,25.64,25.68,25.63,25.67,54600.0,21.2708,21.304,21.2625,21.2957,54600.0
2011-10-19 11:10:00,25.66,25.68,25.65,25.66,36900.0,21.2874,21.304,21.2791,21.2874,36900.0
2011-10-19 11:15:00,25.67,25.7,25.64,25.65,111800.0,21.2957,21.3206,21.2708,21.2791,111800.0
2011-10-19 11:20:00,25.66,25.67,25.62,25.66,91500.0,21.2874,21.2957,21.2542,21.2874,91500.0
2011-10-19 11:25:00,25.66,25.69,25.65,25.68,141800.0,21.2874,21.3123,21.2791,21.304,141800.0
2011-10-19 11:30:00,25.68,25.71,25.68,25.69,110000.0,21.304,21.3289,21.304,21.3123,110000.0
2011-10-19 11:35:00,25.68,25.7,25.68,25.69,54400.0,21.304,21.3206,21.304,21.3123,54400.0
2011-10-19 11:40:00,25.68,25.69,25.66,25.69,47800.0,21.304,21.3123,21.2874,21.3123,47800.0
2011-10-19 11:45:00,25.7,25.7,25.65,25.66,50100.0,21.3206,21.3206,21.2791,21.2874,50100.0
2011-10-19 11:50:00,25.66,25.66,25.64,25.65,25100.0,21.2874,21.2874,21.2708,21.2791,25100.0
2011-10-19 11:55:00,25.64,25.65,25.61,25.62,36500.0,21.2708,21.2791,21.2459,21.2542,36500.0
2011-10-19 12:00:00,25.61,25.63,25.6,25.62,82700.0,21.2459,21.2625,21.2376,21.2542,82700.0
2011-10-19 12:05:00,25.62,25.64,25.6,25.6,31300.0,21.2542,21.2708,21.2376,21.2376,31300.0
2011-10-19 12:10:00,25.6,25.63,25.59,25.63,203400.0,21.2376,21.2625,21.2293,21.2625,203400.0
2011-10-19 12:15:00,25.63,25.65,25.62,25.64,35400.0,21.2625,21.2791,21.2542,21.2708,35400.0
2011-10-19 12:20:00,25.64,25.66,25.63,25.66,9000.0,21.2708,21.2874,21.2625,21.2874,9000.0
2011-10-19 12:25:00,25.67,25.67,25.65,25.65,44400.0,21.2957,21.2957,21.2791,21.2791,44400.0
2011-10-19 12:30:00,25.66,25.66,25.63,25.64,16200.0,21.2874,21.2874,21.2625,21.2708,16200.0
2011-10-19 12:35:00,25.64,25.68,25.64,25.67,144500.0,21.2708,21.304,21.2708,21.2957,144500.0
2011-10-19 12:40:00,25.67,25.67,25.65,25.67,29500.0,21.2957,21.2957,21.2791,21.2957,29500.0
2011-10-19 12:45:00,25.67,25.69,25.65,25.68,31500.0,21.2957,21.3123,21.2791,21.304,31500.0
2011-10-19 12:50:00,25.67,25.7,25.67,25.69,20600.0,21.2957,21.3206,21.2957,21.3123,20600.0
2011-10-19 12:55:00,25.69,25.7,25.67,25.67,23700.0,21.3123,21.3206,21.2957,21.2957,23700.0
2011-10-19 13:00:00,25.67,25.69,25.66,25.68,35800.0,21.2957,21.3123,21.2874,21.304,35800.0
2011-10-19 13:05:00,25.67,25.69,25.66,25.69,21700.0,21.2957,21.3123,21.2874,21.3123,21700.0
2011-10-19 13:10:00,25.69,25.7,25.68,25.69,13700.0,21.3123,21.3206,21.304,21.3123,13700.0
2011-10-19 13:15:00,25.7,25.7,25.66,25.67,41300.0,21.3206,21.3206,21.2874,21.2957,41300.0
2011-10-19 13:20:00,25.67,25.67,25.65,25.66,12700.0,21.2957,21.2957,21.2791,21.2874,12700.0
2011-10-19 13:25:00,25.66,25.67,25.62,25.63,36400.0,21.2874,21.2957,21.2542,21.2625,36400.0
2011-10-19 13:30:00,25.63,25.64,25.61,25.62,27600.0,21.2625,21.2708,21.2459,21.2542,27600.0
2011-10-19 13:35:00,25.62,25.62,25.57,25.57,75700.0,21.2542,21.2542,21.2127,21.2127,75700.0
2011-10-19 13:40:00,25.58,25.59,25.56,25.57,28900.0,21.221,21.2293,21.2044,21.2127,28900.0
2011-10-19 13:45:00,25.57,25.58,25.54,25.55,144800.0,21.2127,21.221,21.1878,21.1961,144800.0
2011-10-19 13:50:00,25.55,25.6,25.55,25.58,73300.0,21.1961,21.2376,21.1961,21.221,73300.0
2011-10-19 13:55:00,25.58,25.59,25.56,25.57,12900.0,21.221,21.2293,21.2044,21.2127,12900.0
2011-10-19 14:00:00,25.57,25.58,25.53,25.53,46800.0,21.2127,21.221,21.1795,21.1795,46800.0
2011-10-19 14:05:00,25.52,25.52,25.44,25.44,106400.0,21.1713,21.1713,21.1049,21.1049,106400.0
2011-10-19 14:10:00,25.44,25.46,25.41,25.41,207200.0,21.1049,21.1215,21.08,21.08,207200.0
2011-10-19 14:15:00,25.41,25.46,25.4,25.43,70500.0,21.08,21.1215,21.0717,21.0966,70500.0
2011-10-19 14:20:00,25.43,25.45,25.39,25.4,2153600.0,21.0966,21.1132,21.0634,21.0717,2153600.0
2011-10-19 14:25:00,25.4,25.43,25.36,25.37,351300.0,21.0717,21.0966,21.0385,21.0468,351300.0
2011-10-19 14:30:00,25.37,25.37,25.33,25.37,160100.0,21.0468,21.0468,21.0136,21.0468,160100.0
2011-10-19 14:35:00,25.37,25.41,25.36,25.4,218800.0,21.0468,21.08,21.0385,21.0717,218800.0
2011-10-19 14:40:00,25.41,25.42,25.37,25.4,86500.0,21.08,21.0883,21.0468,21.0717,86500.0
2011-10-19 14:45:00,25.4,25.48,25.4,25.45,144600.0,21.0717,21.1381,21.0717,21.1132,144600.0
2011-10-19 14:50:00,25.45,25.45,25.4,25.4,98700.0,21.1132,21.1132,21.0717,21.0717,98700.0
2011-10-19 14:55:00,25.4,25.41,25.36,25.37,72000.0,21.0717,21.08,21.0385,21.0468,72000.0
2011-10-19 15:00:00,25.37,25.39,25.34,25.34,125000.0,21.0468,21.0634,21.0219,21.0219,125000.0
2011-10-19 15:05:00,25.34,25.38,25.32,25.36,168000.0,21.0219,21.0551,21.0053,21.0385,168000.0
2011-10-19 15:10:00,25.36,25.38,25.32,25.36,205900.0,21.0385,21.0551,21.0053,21.0385,205900.0
2011-10-19 15:15:00,25.36,25.39,25.36,25.36,108800.0,21.0385,21.0634,21.0385,21.0385,108800.0
2011-10-19 15:20:00,25.36,25.38,25.34,25.37,158300.0,21.0385,21.0551,21.0219,21.0468,158300.0
2011-10-19 15:25:00,25.37,25.38,25.31,25.32,177500.0,21.0468,21.0551,20.997,21.0053,177500.0
2011-10-19 15:30:00,25.32,25.39,25.31,25.38,249900.0,21.0053,21.0634,20.997,21.0551,249900.0
2011-10-19 15:35:00,25.38,25.39,25.32,25.33,240300.0,21.0551,21.0634,21.0053,21.0136,240300.0
2011-10-19 15:40:00,25.33,25.36,25.27,25.34,207100.0,21.0136,21.0385,20.9639,21.0219,207100.0
2011-10-19 15:45:00,25.33,25.39,25.3,25.38,326700.0,21.0136,21.0634,20.9887,21.0551,326700.0
2011-10-19 15:50:00,25.38,25.38,25.31,25.34,500800.0,21.0551,21.0551,20.997,21.0219,500800.0
2011-10-19 15:55:00,25.34,25.35,25.31,25.34,886100.0,21.0219,21.0302,20.997,21.0219,886100.0
2011-10-20 09:30:00,25.31,25.34,25.25,25.25,278300.0,20.997,21.0219,20.9473,20.9473,278300.0
2011-10-20 09:35:00,25.26,25.26,25.17,25.22,120700.0,20.9556,20.9556,20.8809,20.9224,120700.0
2011-10-20 09:40:00,25.2,25.25,25.16,25.25,139500.0,20.9058,20.9473,20.8726,20.9473,139500.0
2011-10-20 09:45:00,25.25,25.31,25.23,25.27,173500.0,20.9473,20.997,20.9307,20.9639,173500.0
2011-10-20 09:50:00,25.28,25.29,25.21,25.21,81600.0,20.9721,20.9804,20.9141,20.9141,81600.0
2011-10-20 09:55:00,25.21,25.22,25.19,25.19,99100.0,20.9141,20.9224,20.8975,20.8975,99100.0
2011-10-20 10:00:00,25.2,25.32,25.2,25.22,491000.0,20.9058,21.0053,20.9058,20.9224,491000.0
2011-10-20 10:05:00,25.22,25.27,25.19,25.26,129000.0,20.9224,20.9639,20.8975,20.9556,129000.0
2011-10-20 10:10:00,25.25,25.32,25.25,25.29,78100.0,20.9473,21.0053,20.9473,20.9804,78100.0
2011-10-20 10:15:00,25.29,25.31,25.26,25.28,69300.0,20.9804,20.997,20.9556,20.9721,69300.0
2011-10-20 10:20:00,25.28,25.31,25.23,25.24,128600.0,20.9721,20.997,20.9307,20.939,128600.0
2011-10-20 10:25:00,25.24,25.25,25.21,25.23,41900.0,20.939,20.9473,20.9141,20.9307,41900.0
2011-10-20 10:30:00,25.24,25.24,25.19,25.24,65900.0,20.939,20.939,20.8975,20.939,65900.0
2011-10-20 10:35:00,25.22,25.3,25.22,25.3,116000.0,20.9224,20.9887,20.9224,20.9887,116000.0
2011-10-20 10:40:00,25.3,25.3,25.26,25.26,94600.0,20.9887,20.9887,20.9556,20.9556,94600.0
2011-10-20 10:45:00,25.27,25.28,25.22,25.22,30500.0,20.9639,20.9721,20.9224,20.9224,30500.0
2011-10-20 10:50:00,25.22,25.24,25.21,25.23,48900.0,20.9224,20.939,20.9141,20.9307,48900.0
2011-10-20 10:55:00,25.22,25.22,25.15,25.15,120600.0,20.9224,20.9224,20.8643,20.8643,120600.0
2011-10-20 11:00:00,25.14,25.14,25.07,25.07,139300.0,20.856,20.856,20.7979,20.7979,139300.0
2011-10-20 11:05:00,25.07,25.09,25.04,25.09,89300.0,20.7979,20.8145,20.773,20.8145,89300.0
2011-10-20 11:10:00,25.09,25.09,25.06,25.07,44400.0,20.8145,20.8145,20.7896,20.7979,44400.0
2011-10-20 11:15:00,25.07,25.07,25.04,25.04,121200.0,20.7979,20.7979,20.773,20.773,121200.0
2011-10-20 11:20:00,25.04,25.07,25.03,25.06,89600.0,20.773,20.7979,20.7647,20.7896,89600.0
2011-10-20 11:25:00,25.06,25.1,25.06,25.08,32800.0,20.7896,20.8228,20.7896,20.8062,32800.0
2011-10-20 11:30:00,25.09,25.09,25.05,25.07,115600.0,20.8145,20.8145,20.7813,20.7979,115600.0
2011-10-20 11:35:00,25.07,25.11,25.07,25.08,103100.0,20.7979,20.8311,20.7979,20.8062,103100.0
2011-10-20 11:40:00,25.08,25.1,25.07,25.07,52200.0,20.8062,20.8228,20.7979,20.7979,52200.0
2011-10-20 11:45:00,25.07,25.09,25.05,25.07,88800.0,20.7979,20.8145,20.7813,20.7979,88800.0
2011-10-20 11:50:00,25.07,25.07,25.03,25.04,87100.0,20.7979,20.7979,20.7647,20.773,87100.0
2011-10-20 11:55:00,25.04,25.04,24.98,25.02,80800.0,20.773,20.773,20.7233,20.7565,80800.0
2011-10-20 12:00:00,25.02,25.03,25.0,25.01,55200.0,20.7565,20.7647,20.7399,20.7482,55200.0
2011-10-20 12:05:00,25.0,25.02,24.97,24.97,121200.0,20.7399,20.7565,20.715,20.715,121200.0
2011-10-20 12:10:00,24.96,24.97,24.95,24.96,41600.0,20.7067,20.715,20.6984,20.7067,41600.0
2011-10-20 12:15:00,24.96,24.98,24.92,24.92,66100.0,20.7067,20.7233,20.6735,20.6735,66100.0
2011-10-20 12:20:00,24.92,24.96,24.9,24.96,101100.0,20.6735,20.7067,20.6569,20.7067,101100.0
2011-10-20 12:25:00,24.96,24.98,24.95,24.97,216600.0,20.7067,20.7233,20.6984,20.715,216600.0
2011-10-20 12:30:00,24.97,25.01,24.97,25.0,640100.0,20.715,20.7482,20.715,20.7399,640100.0
2011-10-20 12:35:00,24.99,25.01,24.98,25.01,46300.0,20.7316,20.7482,20.7233,20.7482,46300.0
2011-10-20 12:40:00,25.0,25.03,24.99,25.01,62200.0,20.7399,20.7647,20.7316,20.7482,62200.0
2011-10-20 12:45:00,25.01,25.04,25.01,25.02,27300.0,20.7482,20.773,20.7482,20.7565,27300.0
2011-10-20 12:50:00,25.03,25.03,25.0,25.02,32300.0,20.7647,20.7647,20.7399,20.7565,32300.0
2011-10-20 12:55:00,25.02,25.1,25.02,25.09,208600.0,20.7565,20.8228,20.7565,20.8145,208600.0
2011-10-20 13:00:00,25.09,25.11,25.08,25.08,58100.0,20.8145,20.8311,20.8062,20.8062,58100.0
2011-10-20 13:05:00,25.09,25.13,25.08,25.1,95400.0,20.8145,20.8477,20.8062,20.8228,95400.0
2011-10-20 13:10:00,25.1,25.13,25.1,25.1,28500.0,20.8228,20.8477,20.8228,20.8228,28500.0
2011-10-20 13:15:00,25.09,25.19,25.09,25.17,62800.0,20.8145,20.8975,20.8145,20.8809,62800.0
2011-10-20 13:20:00,25.18,25.22,25.18,25.21,68000.0,20.8892,20.9224,20.8892,20.9141,68000.0
2011-10-20 13:25:00,25.21,25.25,25.21,25.22,107300.0,20.9141,20.9473,20.9141,20.9224,107300.0
2011-10-20 13:30:00,25.22,25.24,25.19,25.19,26500.0,20.9224,20.939,20.8975,20.8975,26500.0
2011-10-20 13:35:00,25.19,25.22,25.19,25.2,56500.0,20.8975,20.9224,20.8975,20.9058,56500.0
2011-10-20 13:40:00,25.2,25.22,25.16,25.16,38000.0,20.9058,20.9224,20.8726,20.8726,38000.0
2011-10-20 13:45:00,25.17,25.25,25.17,25.22,183300.0,20.8809,20.9473,20.8809,20.9224,183300.0
2011-10-20 13:50:00,25.21,25.26,25.21,25.25,66700.0,20.9141,20.9556,20.9141,20.9473,66700.0
2011-10-20 13:55:00,25.24,25.24,25.19,25.2,86100.0,20.939,20.939,20.8975,20.9058,86100.0
2011-10-20 14:00:00,25.19,25.23,25.17,25.19,163700.0,20.8975,20.9307,20.8809,20.8975,163700.0
2011-10-20 14:05:00,25.19,25.2,25.17,25.18,49500.0,20.8975,20.9058,20.8809,20.8892,49500.0
2011-10-20 14:10:00,25.18,25.19,25.16,25.16,55800.0,20.8892,20.8975,20.8726,20.8726,55800.0
2011-10-20 14:15:00,25.16,25.2,25.16,25.18,161200.0,20.8726,20.9058,20.8726,20.8892,161200.0
2011-10-20 14:20:00,25.18,25.21,25.17,25.2,98100.0,20.8892,20.9141,20.8809,20.9058,98100.0
2011-10-20 14:25:00,25.2,25.22,25.19,25.19,36800.0,20.9058,20.9224,20.8975,20.8975,36800.0
2011-10-20 14:30:00,25.2,25.24,25.19,25.21,53600.0,20.9058,20.939,20.8975,20.9141,53600.0
2011-10-20 14:35:00,25.21,25.31,25.21,25.31,88300.0,20.9141,20.997,20.9141,20.997,88300.0
2011-10-20 14:40:00,25.3,25.32,25.26,25.26,129200.0,20.9887,21.0053,20.9556,20.9556,129200.0
2011-10-20 14:45:00,25.27,25.27,25.24,25.26,69900.0,20.9639,20.9639,20.939,20.9556,69900.0
2011-10-20 14:50:00,25.27,25.32,25.26,25.31,190700.0,20.9639,21.0053,20.9556,20.997,190700.0
2011-10-20 14:55:00,25.31,25.33,25.29,25.3,190500.0,20.997,21.0136,20.9804,20.9887,190500.0
2011-10-20 15:00:00,25.3,25.31,25.28,25.29,71000.0,20.9887,20.997,20.9721,20.9804,71000.0
2011-10-20 15:05:00,25.28,25.3,25.27,25.3,220000.0,20.9721,20.9887,20.9639,20.9887,220000.0
2011-10-20 15:10:00,25.29,25.29,25.27,25.29,101500.0,20.9804,20.9804,20.9639,20.9804,101500.0
2011-10-20 15:15:00,25.28,25.29,25.25,25.28,54000.0,20.9721,20.9804,20.9473,20.9721,54000.0
2011-10-20 15:20:00,25.28,25.28,25.22,25.23,100900.0,20.9721,20.9721,20.9224,20.9307,100900.0
2011-10-20 15:25:00,25.24,25.24,25.18,25.2,83000.0,20.939,20.939,20.8892,20.9058,83000.0
2011-10-20 15:30:00,25.2,25.23,25.19,25.21,56900.0,20.9058,20.9307,20.8975,20.9141,56900.0
2011-10-20 15:35:00,25.21,25.23,25.16,25.17,66400.0,20.9141,20.9307,20.8726,20.8809,66400.0
2011-10-20 15:40:00,25.17,25.25,25.17,25.24,99900.0,20.8809,20.9473,20.8809,20.939,99900.0
2011-10-20 15:45:00,25.23,25.27,25.23,25.26,109400.0,20.9307,20.9639,20.9307,20.9556,109400.0
2011-10-20 15:50:00,25.26,25.26,25.22,25.24,186800.0,20.9556,20.9556,20.9224,20.939,186800.0
2011-10-20 15:55:00,25.24,25.25,25.21,25.22,415300.0,20.939,20.9473,20.9141,20.9224,415300.0
2011-10-21 09:30:00,25.49,25.51,25.45,25.46,135800.0,21.1464,21.163,21.1132,21.1215,135800.0
2011-10-21 09:35:00,25.47,25.48,25.46,25.47,262000.0,21.1298,21.1381,21.1215,21.1298,262000.0
2011-10-21 09:40:00,25.48,25.5,25.47,25.48,111200.0,21.1381,21.1547,21.1298,21.1381,111200.0
2011-10-21 09:45:00,25.48,25.54,25.45,25.53,153100.0,21.1381,21.1878,21.1132,21.1795,153100.0
2011-10-21 09:50:00,25.53,25.55,25.52,25.54,579800.0,21.1795,21.1961,21.1713,21.1878,579800.0
2011-10-21 09:55:00,25.53,25.57,25.52,25.53,272600.0,21.1795,21.2127,21.1713,21.1795,272600.0
2011-10-21 10:00:00,25.52,25.53,25.5,25.5,139300.0,21.1713,21.1795,21.1547,21.1547,139300.0
2011-10-21 10:05:00,25.49,25.52,25.49,25.52,104200.0,21.1464,21.1713,21.1464,21.1713,104200.0
2011-10-21 10:10:00,25.53,25.55,25.53,25.55,109600.0,21.1795,21.1961,21.1795,21.1961,109600.0
2011-10-21 10:15:00,25.56,25.62,25.53,25.62,191200.0,21.2044,21.2542,21.1795,21.2542,191200.0
2011-10-21 10:20:00,25.63,25.66,25.61,25.62,95200.0,21.2625,21.2874,21.2459,21.2542,95200.0
2011-10-21 10:25:00,25.62,25.64,25.61,25.64,35900.0,21.2542,21.2708,21.2459,21.2708,35900.0
2011-10-21 10:30:00,25.63,25.66,25.6,25.61,115200.0,21.2625,21.2874,21.2376,21.2459,115200.0
2011-10-21 10:35:00,25.6,25.65,25.59,25.62,282300.0,21.2376,21.2791,21.2293,21.2542,282300.0
2011-10-21 10:40:00,25.62,25.63,25.59,25.6,87400.0,21.2542,21.2625,21.2293,21.2376,87400.0
2011-10-21 10:45:00,25.6,25.63,25.6,25.63,248700.0,21.2376,21.2625,21.2376,21.2625,248700.0
2011-10-21 10:50:00,25.63,25.63,25.58,25.59,344300.0,21.2625,21.2625,21.221,21.2293,344300.0
2011-10-21 10:55:00,25.59,25.6,25.57,25.6,206900.0,21.2293,21.2376,21.2127,21.2376,206900.0
2011-10-21 11:00:00,25.59,25.6,25.56,25.57,289900.0,21.2293,21.2376,21.2044,21.2127,289900.0
2011-10-21 11:05:00,25.58,25.58,25.55,25.55,159600.0,21.221,21.221,21.1961,21.1961,159600.0
2011-10-21 11:10:00,25.56,25.57,25.55,25.57,207600.0,21.2044,21.2127,21.1961,21.2127,207600.0
2011-10-21 11:15:00,25.56,25.59,25.56,25.58,311000.0,21.2044,21.2293,21.2044,21.221,311000.0
2011-10-21 11:20:00,25.57,25.6,25.57,25.59,218000.0,21.2127,21.2376,21.2127,21.2293,218000.0
2011-10-21 11:25:00,25.58,25.59,25.57,25.58,258800.0,21.221,21.2293,21.2127,21.221,258800.0
2011-10-21 11:30:00,25.57,25.58,25.55,25.57,227600.0,21.2127,21.221,21.1961,21.2127,227600.0
2011-10-21 11:35:00,25.57,25.57,25.55,25.55,40900.0,21.2127,21.2127,21.1961,21.1961,40900.0
2011-10-21 11:40:00,25.55,25.58,25.54,25.57,32600.0,21.1961,21.221,21.1878,21.2127,32600.0
2011-10-21 11:45:00,25.57,25.58,25.57,25.57,45700.0,21.2127,21.221,21.2127,21.2127,45700.0
2011-10-21 11:50:00,25.58,25.59,25.57,25.58,36700.0,21.221,21.2293,21.2127,21.221,36700.0
2011-10-21 11:55:00,25.58,25.59,25.56,25.57,21100.0,21.221,21.2293,21.2044,21.2127,21100.0
2011-10-21 12:00:00,25.57,25.57,25.54,25.54,17000.0,21.2127,21.2127,21.1878,21.1878,17000.0
2011-10-21 12:05:00,25.55,25.55,25.53,25.53,67000.0,21.1961,21.1961,21.1795,21.1795,67000.0
2011-10-21 12:10:00,25.53,25.55,25.53,25.55,10400.0,21.1795,21.1961,21.1795,21.1961,10400.0
2011-10-21 12:15:00,25.55,25.55,25.52,25.52,15900.0,21.1961,21.1961,21.1713,21.1713,15900.0
2011-10-21 12:20:00,25.52,25.53,25.51,25.52,29800.0,21.1713,21.1795,21.163,21.1713,29800.0
2011-10-21 12:25:00,25.52,25.52,25.52,25.52,4700.0,21.1713,21.1713,21.1713,21.1713,4700.0
2011-10-21 12:30:00,25.52,25.52,25.51,25.52,9800.0,21.1713,21.1713,21.163,21.1713,9800.0
2011-10-21 12:35:00,25.51,25.52,25.47,25.48,36100.0,21.163,21.1713,21.1298,21.1381,36100.0
2011-10-21 12:40:00,25.48,25.5,25.48,25.5,20000.0,21.1381,21.1547,21.1381,21.1547,20000.0
2011-10-21 12:45:00,25.49,25.5,25.47,25.47,19800.0,21.1464,21.1547,21.1298,21.1298,19800.0
2011-10-21 12:50:00,25.47,25.48,25.46,25.47,37500.0,21.1298,21.1381,21.1215,21.1298,37500.0
2011-10-21 12:55:00,25.47,25.47,25.46,25.46,3500.0,21.1298,21.1298,21.1215,21.1215,3500.0
2011-10-21 13:00:00,25.46,25.46,25.39,25.4,66400.0,21.1215,21.1215,21.0634,21.0717,66400.0
2011-10-21 13:05:00,25.4,25.41,25.39,25.4,19900.0,21.0717,21.08,21.0634,21.0717,19900.0
2011-10-21 13:10:00,25.4,25.4,25.36,25.4,33500.0,21.0717,21.0717,21.0385,21.0717,33500.0
2011-10-21 13:15:00,25.4,25.41,25.4,25.41,46100.0,21.0717,21.08,21.0717,21.08,46100.0
2011-10-21 13:20:00,25.41,25.42,25.4,25.41,10800.0,21.08,21.0883,21.0717,21.08,10800.0
2011-10-21 13:25:00,25.4,25.41,25.37,25.37,112600.0,21.0717,21.08,21.0468,21.0468,112600.0
2011-10-21 13:30:00,25.37,25.38,25.34,25.38,52500.0,21.0468,21.0551,21.0219,21.0551,52500.0
2011-10-21 13:35:00,25.37,25.4,25.36,25.4,16600.0,21.0468,21.0717,21.0385,21.0717,16600.0
2011-10-21 13:40:00,25.39,25.41,25.35,25.36,59200.0,21.0634,21.08,21.0302,21.0385,59200.0
2011-10-21 13:45:00,25.37,25.38,25.35,25.37,38100.0,21.0468,21.0551,21.0302,21.0468,38100.0
2011-10-21 13:50:00,25.37,25.37,25.36,25.37,36800.0,21.0468,21.0468,21.0385,21.0468,36800.0
2011-10-21 13:55:00,25.37,25.38,25.35,25.35,90400.0,21.0468,21.0551,21.0302,21.0302,90400.0
2011-10-21 14:00:00,25.35,25.41,25.35,25.4,71500.0,21.0302,21.08,21.0302,21.0717,71500.0
2011-10-21 14:05:00,25.4,25.44,25.39,25.44,80800.0,21.0717,21.1049,21.0634,21.1049,80800.0
2011-10-21 14:10:00,25.43,25.44,25.42,25.43,38200.0,21.0966,21.1049,21.0883,21.0966,38200.0
2011-10-21 14:15:00,25.43,25.45,25.41,25.41,23900.0,21.0966,21.1132,21.08,21.08,23900.0
2011-10-21 14:20:00,25.42,25.43,25.4,25.42,39400.0,21.0883,21.0966,21.0717,21.0883,39400.0
2011-10-21 14:25:00,25.42,25.43,25.42,25.42,37000.0,21.0883,21.0966,21.0883,21.0883,37000.0
2011-10-21 14:30:00,25.42,25.42,25.38,25.38,36800.0,21.0883,21.0883,21.0551,21.0551,36800.0
2011-10-21 14:35:00,25.38,25.4,25.38,25.4,19000.0,21.0551,21.0717,21.0551,21.0717,19000.0
2011-10-21 14:40:00,25.4,25.45,25.4,25.44,41100.0,21.0717,21.1132,21.0717,21.1049,41100.0
2011-10-21 14:45:00,25.44,25.46,25.44,25.45,15500.0,21.1049,21.1215,21.1049,21.1132,15500.0
2011-10-21 14:50:00,25.44,25.46,25.44,25.44,19200.0,21.1049,21.1215,21.1049,21.1049,19200.0
2011-10-21 14:55:00,25.44,25.46,25.42,25.45,26200.0,21.1049,21.1215,21.0883,21.1132,26200.0
2011-10-21 15:00:00,25.46,25.5,25.45,25.48,57400.0,21.1215,21.1547,21.1132,21.1381,57400.0
2011-10-21 15:05:00,25.48,25.5,25.48,25.5,39000.0,21.1381,21.1547,21.1381,21.1547,39000.0
2011-10-21 15:10:00,25.49,25.5,25.46,25.47,17700.0,21.1464,21.1547,21.1215,21.1298,17700.0
2011-10-21 15:15:00,25.47,25.48,25.45,25.46,22500.0,21.1298,21.1381,21.1132,21.1215,22500.0
2011-10-21 15:20:00,25.46,25.52,25.46,25.5,60300.0,21.1215,21.1713,21.1215,21.1547,60300.0
2011-10-21 15:25:00,25.51,25.51,25.46,25.46,24100.0,21.163,21.163,21.1215,21.1215,24100.0
2011-10-21 15:30:00,25.46,25.48,25.46,25.47,68600.0,21.1215,21.1381,21.1215,21.1298,68600.0
2011-10-21 15:35:00,25.46,25.48,25.43,25.44,63200.0,21.1215,21.1381,21.0966,21.1049,63200.0
2011-10-21 15:40:00,25.44,25.45,25.39,25.4,113200.0,21.1049,21.1132,21.0634,21.0717,113200.0
2011-10-21 15:45:00,25.41,25.46,25.39,25.46,65900.0,21.08,21.1215,21.0634,21.1215,65900.0
2011-10-21 15:50:00,25.46,25.52,25.45,25.52,93700.0,21.1215,21.1713,21.1132,21.1713,93700.0
2011-10-21 15:55:00,25.51,25.54,25.5,25.53,1038500.0,21.163,21.1878,21.1547,21.1795,1038500.0
2011-10-24 09:30:00,25.62,25.64,25.57,25.64,115800.0,21.2542,21.2708,21.2127,21.2708,115800.0
2011-10-24 09:35:00,25.63,25.73,25.63,25.73,107500.0,21.2625,21.3455,21.2625,21.3455,107500.0
2011-10-24 09:40:00,25.72,25.74,25.71,25.71,204000.0,21.3372,21.3538,21.3289,21.3289,204000.0
2011-10-24 09:45:00,25.71,25.74,25.68,25.74,981700.0,21.3289,21.3538,21.304,21.3538,981700.0
2011-10-24 09:50:00,25.74,25.74,25.7,25.7,58900.0,21.3538,21.3538,21.3206,21.3206,58900.0
2011-10-24 09:55:00,25.7,25.71,25.68,25.7,167400.0,21.3206,21.3289,21.304,21.3206,167400.0
2011-10-24 10:00:00,25.71,25.71,25.67,25.68,91200.0,21.3289,21.3289,21.2957,21.304,91200.0
2011-10-24 10:05:00,25.69,25.75,25.68,25.74,192300.0,21.3123,21.3621,21.304,21.3538,192300.0
2011-10-24 10:10:00,25.73,25.8,25.73,25.79,224400.0,21.3455,21.4035,21.3455,21.3952,224400.0
2011-10-24 10:15:00,25.79,25.8,25.78,25.8,103000.0,21.3952,21.4035,21.3869,21.4035,103000.0
2011-10-24 10:20:00,25.79,25.82,25.78,25.79,118400.0,21.3952,21.4201,21.3869,21.3952,118400.0
2011-10-24 10:25:00,25.79,25.84,25.78,25.82,212600.0,21.3952,21.4367,21.3869,21.4201,212600.0
2011-10-24 10:30:00,25.82,25.86,25.8,25.86,97700.0,21.4201,21.4533,21.4035,21.4533,97700.0
2011-10-24 10:35:00,25.85,25.86,25.82,25.86,137200.0,21.445,21.4533,21.4201,21.4533,137200.0
2011-10-24 10:40:00,25.86,25.87,25.82,25.84,82100.0,21.4533,21.4616,21.4201,21.4367,82100.0
2011-10-24 10:45:00,25.85,25.86,25.82,25.83,84000.0,21.445,21.4533,21.4201,21.4284,84000.0
2011-10-24 10:50:00,25.84,25.86,25.84,25.84,46500.0,21.4367,21.4533,21.4367,21.4367,46500.0
2011-10-24 10:55:00,25.84,25.86,25.83,25.83,92400.0,21.4367,21.4533,21.4284,21.4284,92400.0
2011-10-24 11:00:00,25.84,25.88,25.84,25.87,99900.0,21.4367,21.4699,21.4367,21.4616,99900.0
2011-10-24 11:05:00,25.87,25.91,25.87,25.9,77800.0,21.4616,21.4948,21.4616,21.4865,77800.0
2011-10-24 11:10:00,25.91,25.92,25.9,25.92,86900.0,21.4948,21.5031,21.4865,21.5031,86900.0
2011-10-24 11:15:00,25.92,25.96,25.91,25.96,163900.0,21.5031,21.5363,21.4948,21.5363,163900.0
2011-10-24 11:20:00,25.94,25.97,25.94,25.95,43800.0,21.5197,21.5446,21.5197,21.528,43800.0
2011-10-24 11:25:00,25.94,25.96,25.94,25.95,41300.0,21.5197,21.5363,21.5197,21.528,41300.0
2011-10-24 11:30:00,25.95,25.96,25.93,25.94,131800.0,21.528,21.5363,21.5114,21.5197,131800.0
2011-10-24 11:35:00,25.94,25.95,25.93,25.93,45400.0,21.5197,21.528,21.5114,21.5114,45400.0
2011-10-24 11:40:00,25.94,25.96,25.93,25.94,43000.0,21.5197,21.5363,21.5114,21.5197,43000.0
2011-10-24 11:45:00,25.95,25.96,25.92,25.93,39200.0,21.528,21.5363,21.5031,21.5114,39200.0
2011-10-24 11:50:00,25.93,25.93,25.89,25.9,35800.0,21.5114,21.5114,21.4782,21.4865,35800.0
2011-10-24 11:55:00,25.91,25.92,25.9,25.92,31100.0,21.4948,21.5031,21.4865,21.5031,31100.0
2011-10-24 12:00:00,25.91,25.92,25.91,25.92,45800.0,21.4948,21.5031,21.4948,21.5031,45800.0
2011-10-24 12:05:00,25.92,25.94,25.91,25.94,60100.0,21.5031,21.5197,21.4948,21.5197,60100.0
2011-10-24 12:10:00,25.94,25.95,25.92,25.94,39000.0,21.5197,21.528,21.5031,21.5197,39000.0
2011-10-24 12:15:00,25.93,25.94,25.91,25.93,61800.0,21.5114,21.5197,21.4948,21.5114,61800.0
2011-10-24 12:20:00,25.92,25.93,25.91,25.91,18200.0,21.5031,21.5114,21.4948,21.4948,18200.0
2011-10-24 12:25:00,25.92,25.94,25.92,25.94,21300.0,21.5031,21.5197,21.5031,21.5197,21300.0
2011-10-24 12:30:00,25.94,25.94,25.89,25.89,29500.0,21.5197,21.5197,21.4782,21.4782,29500.0
2011-10-24 12:35:00,25.89,25.9,25.88,25.89,141000.0,21.4782,21.4865,21.4699,21.4782,141000.0
2011-10-24 12:40:00,25.89,25.9,25.87,25.89,71200.0,21.4782,21.4865,21.4616,21.4782,71200.0
2011-10-24 12:45:00,25.89,25.89,25.87,25.89,97700.0,21.4782,21.4782,21.4616,21.4782,97700.0
2011-10-24 12:50:00,25.89,25.92,25.88,25.92,40200.0,21.4782,21.5031,21.4699,21.5031,40200.0
2011-10-24 12:55:00,25.91,25.93,25.91,25.93,23600.0,21.4948,21.5114,21.4948,21.5114,23600.0
2011-10-24 13:00:00,25.93,25.93,25.91,25.92,31800.0,21.5114,21.5114,21.4948,21.5031,31800.0
2011-10-24 13:05:00,25.91,25.92,25.9,25.91,53800.0,21.4948,21.5031,21.4865,21.4948,53800.0
2011-10-24 13:10:00,25.91,25.95,25.91,25.93,82000.0,21.4948,21.528,21.4948,21.5114,82000.0
2011-10-24 13:15:00,25.93,25.94,25.93,25.93,22600.0,21.5114,21.5197,21.5114,21.5114,22600.0
2011-10-24 13:20:00,25.93,25.93,25.92,25.92,8900.0,21.5114,21.5114,21.5031,21.5031,8900.0
2011-10-24 13:25:00,25.93,25.94,25.92,25.92,15900.0,21.5114,21.5197,21.5031,21.5031,15900.0
2011-10-24 13:30:00,25.93,25.93,25.92,25.92,8900.0,21.5114,21.5114,21.5031,21.5031,8900.0
2011-10-24 13:35:00,25.92,25.94,25.92,25.93,58600.0,21.5031,21.5197,21.5031,21.5114,58600.0
2011-10-24 13:40:00,25.94,25.96,25.93,25.96,109300.0,21.5197,21.5363,21.5114,21.5363,109300.0
2011-10-24 13:45:00,25.95,26.01,25.95,26.01,154700.0,21.528,21.5778,21.528,21.5778,154700.0
2011-10-24 13:50:00,25.99,26.0,25.98,25.99,103900.0,21.5612,21.5695,21.5529,21.5612,103900.0
2011-10-24 13:55:00,26.0,26.01,25.98,25.98,132500.0,21.5695,21.5778,21.5529,21.5529,132500.0
2011-10-24 14:00:00,25.99,26.0,25.98,25.99,150200.0,21.5612,21.5695,21.5529,21.5612,150200.0
2011-10-24 14:05:00,25.99,25.99,25.96,25.97,298900.0,21.5612,21.5612,21.5363,21.5446,298900.0
2011-10-24 14:10:00,25.97,25.98,25.93,25.95,437000.0,21.5446,21.5529,21.5114,21.528,437000.0
2011-10-24 14:15:00,25.95,25.96,25.9,25.91,174700.0,21.528,21.5363,21.4865,21.4948,174700.0
2011-10-24 14:20:00,25.91,25.94,25.91,25.94,147400.0,21.4948,21.5197,21.4948,21.5197,147400.0
2011-10-24 14:25:00,25.94,25.95,25.93,25.94,50500.0,21.5197,21.528,21.5114,21.5197,50500.0
2011-10-24 14:30:00,25.94,25.96,25.93,25.93,79300.0,21.5197,21.5363,21.5114,21.5114,79300.0
2011-10-24 14:35:00,25.94,25.96,25.93,25.96,48100.0,21.5197,21.5363,21.5114,21.5363,48100.0
2011-10-24 14:40:00,25.97,25.97,25.94,25.96,41700.0,21.5446,21.5446,21.5197,21.5363,41700.0
2011-10-24 14:45:00,25.96,25.97,25.95,25.96,11900.0,21.5363,21.5446,21.528,21.5363,11900.0
2011-10-24 14:50:00,25.96,25.97,25.94,25.95,24900.0,21.5363,21.5446,21.5197,21.528,24900.0
2011-10-24 14:55:00,25.95,25.96,25.95,25.96,60900.0,21.528,21.5363,21.528,21.5363,60900.0
2011-10-24 15:00:00,25.97,25.99,25.97,25.97,39700.0,21.5446,21.5612,21.5446,21.5446,39700.0
2011-10-24 15:05:00,25.98,25.99,25.95,25.96,82100.0,21.5529,21.5612,21.528,21.5363,82100.0
2011-10-24 15:10:00,25.96,25.96,25.92,25.93,913500.0,21.5363,21.5363,21.5031,21.5114,913500.0
2011-10-24 15:15:00,25.93,25.95,25.91,25.95,62200.0,21.5114,21.528,21.4948,21.528,62200.0
2011-10-24 15:20:00,25.95,25.95,25.92,25.92,145100.0,21.528,21.528,21.5031,21.5031,145100.0
2011-10-24 15:25:00,25.91,25.93,25.87,25.87,123200.0,21.4948,21.5114,21.4616,21.4616,123200.0
2011-10-24 15:30:00,25.87,25.89,25.85,25.87,64900.0,21.4616,21.4782,21.445,21.4616,64900.0
2011-10-24 15:35:00,25.86,25.91,25.86,25.89,95400.0,21.4533,21.4948,21.4533,21.4782,95400.0
2011-10-24 15:40:00,25.89,25.94,25.88,25.93,192400.0,21.4782,21.5197,21.4699,21.5114,192400.0
2011-10-24 15:45:00,25.93,25.93,25.86,25.88,263500.0,21.5114,21.5114,21.4533,21.4699,263500.0
2011-10-24 15:50:00,25.88,25.91,25.86,25.9,194200.0,21.4699,21.4948,21.4533,21.4865,194200.0
2011-10-24 15:55:00,25.91,25.96,25.89,25.95,880700.0,21.4948,21.5363,21.4782,21.528,880700.0
2011-10-25 09:30:00,25.86,25.87,25.76,25.76,320600.0,21.4533,21.4616,21.3704,21.3704,320600.0
2011-10-25 09:35:00,25.76,25.78,25.63,25.68,337500.0,21.3704,21.3869,21.2625,21.304,337500.0
2011-10-25 09:40:00,25.68,25.76,25.68,25.72,203400.0,21.304,21.3704,21.304,21.3372,203400.0
2011-10-25 09:45:00,25.72,25.8,25.69,25.76,234800.0,21.3372,21.4035,21.3123,21.3704,234800.0
2011-10-25 09:50:00,25.77,25.77,25.69,25.75,226400.0,21.3786,21.3786,21.3123,21.3621,226400.0
2011-10-25 09:55:00,25.75,25.79,25.71,25.71,185900.0,21.3621,21.3952,21.3289,21.3289,185900.0
2011-10-25 10:00:00,25.76,25.76,25.66,25.69,269400.0,21.3704,21.3704,21.2874,21.3123,269400.0
2011-10-25 10:05:00,25.7,25.73,25.66,25.72,280700.0,21.3206,21.3455,21.2874,21.3372,280700.0
2011-10-25 10:10:00,25.73,25.75,25.71,25.72,117000.0,21.3455,21.3621,21.3289,21.3372,117000.0
2011-10-25 10:15:00,25.72,25.76,25.69,25.75,112800.0,21.3372,21.3704,21.3123,21.3621,112800.0
2011-10-25 10:20:00,25.76,25.78,25.74,25.75,66100.0,21.3704,21.3869,21.3538,21.3621,66100.0
2011-10-25 10:25:00,25.76,25.8,25.75,25.77,52100.0,21.3704,21.4035,21.3621,21.3786,52100.0
2011-10-25 10:30:00,25.77,25.8,25.75,25.78,59000.0,21.3786,21.4035,21.3621,21.3869,59000.0
2011-10-25 10:35:00,25.78,25.82,25.75,25.82,111400.0,21.3869,21.4201,21.3621,21.4201,111400.0
2011-10-25 10:40:00,25.82,25.84,25.8,25.82,73800.0,21.4201,21.4367,21.4035,21.4201,73800.0
2011-10-25 10:45:00,25.82,25.83,25.8,25.82,62300.0,21.4201,21.4284,21.4035,21.4201,62300.0
2011-10-25 10:50:00,25.82,25.82,25.75,25.77,104500.0,21.4201,21.4201,21.3621,21.3786,104500.0
2011-10-25 10:55:00,25.76,25.8,25.75,25.76,83500.0,21.3704,21.4035,21.3621,21.3704,83500.0
2011-10-25 11:00:00,25.76,25.79,25.73,25.73,60300.0,21.3704,21.3952,21.3455,21.3455,60300.0
2011-10-25 11:05:00,25.73,25.73,25.69,25.71,121300.0,21.3455,21.3455,21.3123,21.3289,121300.0
2011-10-25 11:10:00,25.71,25.73,25.69,25.72,51500.0,21.3289,21.3455,21.3123,21.3372,51500.0
2011-10-25 11:15:00,25.72,25.72,25.66,25.67,91100.0,21.3372,21.3372,21.2874,21.2957,91100.0
2011-10-25 11:20:00,25.67,25.7,25.66,25.7,63700.0,21.2957,21.3206,21.2874,21.3206,63700.0
2011-10-25 11:25:00,25.7,25.7,25.68,25.7,32500.0,21.3206,21.3206,21.304,21.3206,32500.0
2011-10-25 11:30:00,25.7,25.72,25.69,25.7,53100.0,21.3206,21.3372,21.3123,21.3206,53100.0
2011-10-25 11:35:00,25.7,25.73,25.69,25.72,74900.0,21.3206,21.3455,21.3123,21.3372,74900.0
2011-10-25 11:40:00,25.72,25.73,25.69,25.7,58100.0,21.3372,21.3455,21.3123,21.3206,58100.0
2011-10-25 11:45:00,25.69,25.69,25.65,25.66,40800.0,21.3123,21.3123,21.2791,21.2874,40800.0
2011-10-25 11:50:00,25.66,25.69,25.65,25.68,125700.0,21.2874,21.3123,21.2791,21.304,125700.0
2011-10-25 11:55:00,25.68,25.69,25.67,25.68,29500.0,21.304,21.3123,21.2957,21.304,29500.0
2011-10-25 12:00:00,25.68,25.68,25.65,25.67,71500.0,21.304,21.304,21.2791,21.2957,71500.0
2011-10-25 12:05:00,25.66,25.74,25.66,25.74,51200.0,21.2874,21.3538,21.2874,21.3538,51200.0
2011-10-25 12:10:00,25.73,25.75,25.73,25.75,39300.0,21.3455,21.3621,21.3455,21.3621,39300.0
2011-10-25 12:15:00,25.74,25.77,25.74,25.76,27900.0,21.3538,21.3786,21.3538,21.3704,27900.0
2011-10-25 12:20:00,25.75,25.77,25.74,25.74,18900.0,21.3621,21.3786,21.3538,21.3538,18900.0
2011-10-25 12:25:00,25.74,25.78,25.74,25.77,152800.0,21.3538,21.3869,21.3538,21.3786,152800.0
2011-10-25 12:30:00,25.77,25.77,25.74,25.75,32500.0,21.3786,21.3786,21.3538,21.3621,32500.0
2011-10-25 12:35:00,25.75,25.76,25.73,25.73,15200.0,21.3621,21.3704,21.3455,21.3455,15200.0
2011-10-25 12:40:00,25.72,25.72,25.71,25.71,36500.0,21.3372,21.3372,21.3289,21.3289,36500.0
2011-10-25 12:45:00,25.7,25.71,25.67,25.69,50500.0,21.3206,21.3289,21.2957,21.3123,50500.0
2011-10-25 12:50:00,25.69,25.69,25.67,25.68,27300.0,21.3123,21.3123,21.2957,21.304,27300.0
2011-10-25 12:55:00,25.68,25.7,25.68,25.69,54800.0,21.304,21.3206,21.304,21.3123,54800.0
2011-10-25 13:00:00,25.69,25.72,25.69,25.71,51800.0,21.3123,21.3372,21.3123,21.3289,51800.0
2011-10-25 13:05:00,25.7,25.74,25.7,25.73,59100.0,21.3206,21.3538,21.3206,21.3455,59100.0
2011-10-25 13:10:00,25.73,25.74,25.71,25.71,17000.0,21.3455,21.3538,21.3289,21.3289,17000.0
2011-10-25 13:15:00,25.7,25.72,25.69,25.71,40100.0,21.3206,21.3372,21.3123,21.3289,40100.0
2011-10-25 13:20:00,25.7,25.74,25.7,25.72,84500.0,21.3206,21.3538,21.3206,21.3372,84500.0
2011-10-25 13:25:00,25.72,25.72,25.69,25.7,30300.0,21.3372,21.3372,21.3123,21.3206,30300.0
2011-10-25 13:30:00,25.7,25.7,25.67,25.68,28600.0,21.3206,21.3206,21.2957,21.304,28600.0
2011-10-25 13:35:00,25.68,25.7,25.67,25.68,36600.0,21.304,21.3206,21.2957,21.304,36600.0
2011-10-25 13:40:00,25.67,25.68,25.65,25.67,60400.0,21.2957,21.304,21.2791,21.2957,60400.0
2011-10-25 13:45:00,25.67,25.68,25.66,25.67,51400.0,21.2957,21.304,21.2874,21.2957,51400.0
2011-10-25 13:50:00,25.66,25.7,25.66,25.68,45900.0,21.2874,21.3206,21.2874,21.304,45900.0
2011-10-25 13:55:00,25.68,25.69,25.67,25.68,23400.0,21.304,21.3123,21.2957,21.304,23400.0
2011-10-25 14:00:00,25.67,25.67,25.61,25.62,65700.0,21.2957,21.2957,21.2459,21.2542,65700.0
2011-10-25 14:05:00,25.61,25.63,25.6,25.62,92800.0,21.2459,21.2625,21.2376,21.2542,92800.0
2011-10-25 14:10:00,25.61,25.62,25.57,25.57,58300.0,21.2459,21.2542,21.2127,21.2127,58300.0
2011-10-25 14:15:00,25.57,25.6,25.57,25.59,38400.0,21.2127,21.2376,21.2127,21.2293,38400.0
2011-10-25 14:20:00,25.59,25.61,25.57,25.61,43300.0,21.2293,21.2459,21.2127,21.2459,43300.0
2011-10-25 14:25:00,25.61,25.61,25.59,25.6,59300.0,21.2459,21.2459,21.2293,21.2376,59300.0
2011-10-25 14:30:00,25.6,25.6,25.57,25.57,49400.0,21.2376,21.2376,21.2127,21.2127,49400.0
2011-10-25 14:35:00,25.57,25.59,25.56,25.57,121000.0,21.2127,21.2293,21.2044,21.2127,121000.0
2011-10-25 14:40:00,25.57,25.64,25.57,25.64,95200.0,21.2127,21.2708,21.2127,21.2708,95200.0
2011-10-25 14:45:00,25.63,25.64,25.61,25.62,82200.0,21.2625,21.2708,21.2459,21.2542,82200.0
2011-10-25 14:50:00,25.62,25.63,25.61,25.61,51800.0,21.2542,21.2625,21.2459,21.2459,51800.0
2011-10-25 14:55:00,25.61,25.64,25.6,25.64,56100.0,21.2459,21.2708,21.2376,21.2708,56100.0
2011-10-25 15:00:00,25.64,25.68,25.64,25.67,80600.0,21.2708,21.304,21.2708,21.2957,80600.0
2011-10-25 15:05:00,25.66,25.67,25.63,25.63,49500.0,21.2874,21.2957,21.2625,21.2625,49500.0
2011-10-25 15:10:00,25.62,25.64,25.61,25.61,1621200.0,21.2542,21.2708,21.2459,21.2459,1621200.0
2011-10-25 15:15:00,25.61,25.63,25.6,25.6,368500.0,21.2459,21.2625,21.2376,21.2376,368500.0
2011-10-25 15:20:00,25.6,25.61,25.55,25.56,354500.0,21.2376,21.2459,21.1961,21.2044,354500.0
2011-10-25 15:25:00,25.56,25.59,25.55,25.58,67800.0,21.2044,21.2293,21.1961,21.221,67800.0
2011-10-25 15:30:00,25.57,25.61,25.57,25.6,120500.0,21.2127,21.2459,21.2127,21.2376,120500.0
2011-10-25 15:35:00,25.59,25.59,25.55,25.55,152200.0,21.2293,21.2293,21.1961,21.1961,152200.0
2011-10-25 15:40:00,25.56,25.59,25.55,25.57,260700.0,21.2044,21.2293,21.1961,21.2127,260700.0
2011-10-25 15:45:00,25.57,25.58,25.53,25.55,391700.0,21.2127,21.221,21.1795,21.1961,391700.0
2011-10-25 15:50:00,25.55,25.55,25.5,25.5,404300.0,21.1961,21.1961,21.1547,21.1547,404300.0
2011-10-25 15:55:00,25.5,25.51,25.45,25.5,868000.0,21.1547,21.163,21.1132,21.1547,868000.0
2011-10-26 09:30:00,25.75,25.77,25.72,25.76,180600.0,21.3621,21.3786,21.3372,21.3704,180600.0
2011-10-26 09:35:00,25.75,25.75,25.68,25.7,134200.0,21.3621,21.3621,21.304,21.3206,134200.0
2011-10-26 09:40:00,25.7,25.74,25.7,25.71,138400.0,21.3206,21.3538,21.3206,21.3289,138400.0
2011-10-26 09:45:00,25.7,25.73,25.67,25.68,112100.0,21.3206,21.3455,21.2957,21.304,112100.0
2011-10-26 09:50:00,25.68,25.72,25.66,25.72,71900.0,21.304,21.3372,21.2874,21.3372,71900.0
2011-10-26 09:55:00,25.72,25.72,25.66,25.68,109100.0,21.3372,21.3372,21.2874,21.304,109100.0
2011-10-26 10:00:00,25.69,25.69,25.63,25.65,157400.0,21.3123,21.3123,21.2625,21.2791,157400.0
2011-10-26 10:05:00,25.66,25.66,25.55,25.57,115900.0,21.2874,21.2874,21.1961,21.2127,115900.0
2011-10-26 10:10:00,25.57,25.57,25.51,25.52,91800.0,21.2127,21.2127,21.163,21.1713,91800.0
2011-10-26 10:15:00,25.52,25.53,25.48,25.53,218700.0,21.1713,21.1795,21.1381,21.1795,218700.0
2011-10-26 10:20:00,25.52,25.56,25.49,25.52,120200.0,21.1713,21.2044,21.1464,21.1713,120200.0
2011-10-26 10:25:00,25.52,25.54,25.49,25.52,82600.0,21.1713,21.1878,21.1464,21.1713,82600.0
2011-10-26 10:30:00,25.52,25.52,25.46,25.46,120900.0,21.1713,21.1713,21.1215,21.1215,120900.0
2011-10-26 10:35:00,25.46,25.53,25.45,25.5,181900.0,21.1215,21.1795,21.1132,21.1547,181900.0
2011-10-26 10:40:00,25.5,25.5,25.4,25.41,109300.0,21.1547,21.1547,21.0717,21.08,109300.0
2011-10-26 10:45:00,25.41,25.41,25.3,25.3,59000.0,21.08,21.08,20.9887,20.9887,59000.0
2011-10-26 10:50:00,25.3,25.3,25.25,25.25,79000.0,20.9887,20.9887,20.9473,20.9473,79000.0
2011-10-26 10:55:00,25.25,25.25,25.16,25.21,214900.0,20.9473,20.9473,20.8726,20.9141,214900.0
2011-10-26 11:00:00,25.21,25.26,25.21,25.26,60400.0,20.9141,20.9556,20.9141,20.9556,60400.0
2011-10-26 11:05:00,25.26,25.28,25.23,25.23,31200.0,20.9556,20.9721,20.9307,20.9307,31200.0
2011-10-26 11:10:00,25.24,25.31,25.24,25.29,44700.0,20.939,20.997,20.939,20.9804,44700.0
2011-10-26 11:15:00,25.29,25.33,25.28,25.33,27100.0,20.9804,21.0136,20.9721,21.0136,27100.0
2011-10-26 11:20:00,25.32,25.33,25.27,25.27,79200.0,21.0053,21.0136,20.9639,20.9639,79200.0
2011-10-26 11:25:00,25.27,25.31,25.24,25.3,66900.0,20.9639,20.997,20.939,20.9887,66900.0
2011-10-26 11:30:00,25.29,25.38,25.29,25.38,128500.0,20.9804,21.0551,20.9804,21.0551,128500.0
2011-10-26 11:35:00,25.38,25.39,25.37,25.37,26400.0,21.0551,21.0634,21.0468,21.0468,26400.0
2011-10-26 11:40:00,25.37,25.49,25.37,25.46,121500.0,21.0468,21.1464,21.0468,21.1215,121500.0
2011-10-26 11:45:00,25.45,25.45,25.42,25.43,21500.0,21.1132,21.1132,21.0883,21.0966,21500.0
2011-10-26 11:50:00,25.43,25.45,25.42,25.44,15400.0,21.0966,21.1132,21.0883,21.1049,15400.0
2011-10-26 11:55:00,25.45,25.45,25.4,25.41,21200.0,21.1132,21.1132,21.0717,21.08,21200.0
2011-10-26 12:00:00,25.4,25.44,25.4,25.43,23800.0,21.0717,21.1049,21.0717,21.0966,23800.0
2011-10-26 12:05:00,25.44,25.44,25.41,25.42,61700.0,21.1049,21.1049,21.08,21.0883,61700.0
2011-10-26 12:10:00,25.42,25.42,25.38,25.39,36400.0,21.0883,21.0883,21.0551,21.0634,36400.0
2011-10-26 12:15:00,25.39,25.42,25.39,25.41,31100.0,21.0634,21.0883,21.0634,21.08,31100.0
2011-10-26 12:20:00,25.42,25.42,25.38,25.39,47500.0,21.0883,21.0883,21.0551,21.0634,47500.0
2011-10-26 12:25:00,25.39,25.4,25.38,25.39,13200.0,21.0634,21.0717,21.0551,21.0634,13200.0
2011-10-26 12:30:00,25.39,25.4,25.39,25.39,23700.0,21.0634,21.0717,21.0634,21.0634,23700.0
2011-10-26 12:35:00,25.39,25.42,25.39,25.39,12900.0,21.0634,21.0883,21.0634,21.0634,12900.0
2011-10-26 12:40:00,25.41,25.41,25.36,25.37,14900.0,21.08,21.08,21.0385,21.0468,14900.0
2011-10-26 12:45:00,25.37,25.39,25.37,25.37,33700.0,21.0468,21.0634,21.0468,21.0468,33700.0
2011-10-26 12:50:00,25.37,25.38,25.36,25.36,32500.0,21.0468,21.0551,21.0385,21.0385,32500.0
2011-10-26 12:55:00,25.36,25.37,25.32,25.33,54200.0,21.0385,21.0468,21.0053,21.0136,54200.0
2011-10-26 13:00:00,25.33,25.33,25.3,25.3,17700.0,21.0136,21.0136,20.9887,20.9887,17700.0
2011-10-26 13:05:00,25.31,25.31,25.26,25.26,35900.0,20.997,20.997,20.9556,20.9556,35900.0
2011-10-26 13:10:00,25.26,25.28,25.25,25.27,28800.0,20.9556,20.9721,20.9473,20.9639,28800.0
2011-10-26 13:15:00,25.28,25.29,25.26,25.28,45900.0,20.9721,20.9804,20.9556,20.9721,45900.0
2011-10-26 13:20:00,25.29,25.33,25.29,25.32,83300.0,20.9804,21.0136,20.9804,21.0053,83300.0
2011-10-26 13:25:00,25.32,25.35,25.31,25.35,27400.0,21.0053,21.0302,20.997,21.0302,27400.0
2011-10-26 13:30:00,25.35,25.44,25.35,25.43,75000.0,21.0302,21.1049,21.0302,21.0966,75000.0
2011-10-26 13:35:00,25.43,25.5,25.42,25.49,83700.0,21.0966,21.1547,21.0883,21.1464,83700.0
2011-10-26 13:40:00,25.49,25.51,25.46,25.47,88700.0,21.1464,21.163,21.1215,21.1298,88700.0
2011-10-26 13:45:00,25.47,25.54,25.46,25.52,48400.0,21.1298,21.1878,21.1215,21.1713,48400.0
2011-10-26 13:50:00,25.53,25.57,25.46,25.5,105600.0,21.1795,21.2127,21.1215,21.1547,105600.0
2011-10-26 13:55:00,25.5,25.55,25.47,25.53,232900.0,21.1547,21.1961,21.1298,21.1795,232900.0
2011-10-26 14:00:00,25.54,25.58,25.54,25.57,113100.0,21.1878,21.221,21.1878,21.2127,113100.0
2011-10-26 14:05:00,25.56,25.62,25.54,25.61,69600.0,21.2044,21.2542,21.1878,21.2459,69600.0
2011-10-26 14:10:00,25.61,25.62,25.59,25.59,76200.0,21.2459,21.2542,21.2293,21.2293,76200.0
2011-10-26 14:15:00,25.59,25.59,25.53,25.53,36800.0,21.2293,21.2293,21.1795,21.1795,36800.0
2011-10-26 14:20:00,25.54,25.54,25.51,25.53,56100.0,21.1878,21.1878,21.163,21.1795,56100.0
2011-10-26 14:25:00,25.54,25.57,25.53,25.55,53800.0,21.1878,21.2127,21.1795,21.1961,53800.0
2011-10-26 14:30:00,25.55,25.63,25.54,25.63,77300.0,21.1961,21.2625,21.1878,21.2625,77300.0
2011-10-26 14:35:00,25.63,25.66,25.61,25.65,73900.0,21.2625,21.2874,21.2459,21.2791,73900.0
2011-10-26 14:40:00,25.65,25.65,25.59,25.61,125200.0,21.2791,21.2791,21.2293,21.2459,125200.0
2011-10-26 14:45:00,25.61,25.62,25.58,25.58,29900.0,21.2459,21.2542,21.221,21.221,29900.0
2011-10-26 14:50:00,25.58,25.58,25.52,25.54,100000.0,21.221,21.221,21.1713,21.1878,100000.0
2011-10-26 14:55:00,25.54,25.56,25.51,25.54,83300.0,21.1878,21.2044,21.163,21.1878,83300.0
2011-10-26 15:00:00,25.55,25.58,25.55,25.57,47000.0,21.1961,21.221,21.1961,21.2127,47000.0
2011-10-26 15:05:00,25.58,25.58,25.54,25.57,45000.0,21.221,21.221,21.1878,21.2127,45000.0
2011-10-26 15:10:00,25.56,25.62,25.54,25.62,69900.0,21.2044,21.2542,21.1878,21.2542,69900.0
2011-10-26 15:15:00,25.63,25.64,25.58,25.58,83500.0,21.2625,21.2708,21.221,21.221,83500.0
2011-10-26 15:20:00,25.58,25.62,25.58,25.58,349900.0,21.221,21.2542,21.221,21.221,349900.0
2011-10-26 15:25:00,25.58,25.65,25.58,25.64,137800.0,21.221,21.2791,21.221,21.2708,137800.0
2011-10-26 15:30:00,25.65,25.7,25.63,25.68,204600.0,21.2791,21.3206,21.2625,21.304,204600.0
2011-10-26 15:35:00,25.69,25.71,25.65,25.65,124100.0,21.3123,21.3289,21.2791,21.2791,124100.0
2011-10-26 15:40:00,25.66,25.69,25.66,25.68,119500.0,21.2874,21.3123,21.2874,21.304,119500.0
2011-10-26 15:45:00,25.69,25.69,25.58,25.58,115300.0,21.3123,21.3123,21.221,21.221,115300.0
2011-10-26 15:50:00,25.58,25.61,25.57,25.6,180300.0,21.221,21.2459,21.2127,21.2376,180300.0
2011-10-26 15:55:00,25.59,25.62,25.56,25.61,518500.0,21.2293,21.2542,21.2044,21.2459,518500.0
2011-10-27 09:30:00,26.23,26.25,26.17,26.19,1024200.0,21.7603,21.7769,21.7105,21.7271,1024200.0
2011-10-27 09:35:00,26.19,26.21,26.13,26.17,251500.0,21.7271,21.7437,21.6773,21.7105,251500.0
2011-10-27 09:40:00,26.17,26.23,26.17,26.19,581300.0,21.7105,21.7603,21.7105,21.7271,581300.0
2011-10-27 09:45:00,26.2,26.21,26.18,26.2,169600.0,21.7354,21.7437,21.7188,21.7354,169600.0
2011-10-27 09:50:00,26.2,26.2,26.18,26.2,171800.0,21.7354,21.7354,21.7188,21.7354,171800.0
2011-10-27 09:55:00,26.2,26.22,26.15,26.16,216900.0,21.7354,21.752,21.6939,21.7022,216900.0
2011-10-27 10:00:00,26.15,26.17,26.12,26.13,329000.0,21.6939,21.7105,21.669,21.6773,329000.0
2011-10-27 10:05:00,26.13,26.15,26.12,26.14,173800.0,21.6773,21.6939,21.669,21.6856,173800.0
2011-10-27 10:10:00,26.13,26.16,26.13,26.16,205100.0,21.6773,21.7022,21.6773,21.7022,205100.0
2011-10-27 10:15:00,26.17,26.18,26.15,26.16,84800.0,21.7105,21.7188,21.6939,21.7022,84800.0
2011-10-27 10:20:00,26.16,26.16,26.11,26.15,84600.0,21.7022,21.7022,21.6607,21.6939,84600.0
2011-10-27 10:25:00,26.15,26.15,26.08,26.1,91700.0,21.6939,21.6939,21.6358,21.6524,91700.0
2011-10-27 10:30:00,26.1,26.11,26.05,26.08,146000.0,21.6524,21.6607,21.6109,21.6358,146000.0
2011-10-27 10:35:00,26.09,26.09,26.06,26.07,119600.0,21.6441,21.6441,21.6192,21.6275,119600.0
2011-10-27 10:40:00,26.08,26.14,26.08,26.13,167200.0,21.6358,21.6856,21.6358,21.6773,167200.0
2011-10-27 10:45:00,26.13,26.17,26.12,26.16,83000.0,21.6773,21.7105,21.669,21.7022,83000.0
2011-10-27 10:50:00,26.15,26.17,26.12,26.17,83200.0,21.6939,21.7105,21.669,21.7105,83200.0
2011-10-27 10:55:00,26.17,26.18,26.17,26.18,86000.0,21.7105,21.7188,21.7105,21.7188,86000.0
2011-10-27 11:00:00,26.17,26.21,26.15,26.21,184200.0,21.7105,21.7437,21.6939,21.7437,184200.0
2011-10-27 11:05:00,26.2,26.21,26.18,26.18,57400.0,21.7354,21.7437,21.7188,21.7188,57400.0
2011-10-27 11:10:00,26.18,26.2,26.17,26.17,93400.0,21.7188,21.7354,21.7105,21.7105,93400.0
2011-10-27 11:15:00,26.17,26.19,26.16,26.16,87700.0,21.7105,21.7271,21.7022,21.7022,87700.0
2011-10-27 11:20:00,26.16,26.16,26.14,26.15,79500.0,21.7022,21.7022,21.6856,21.6939,79500.0
2011-10-27 11:25:00,26.14,26.16,26.14,26.16,54100.0,21.6856,21.7022,21.6856,21.7022,54100.0
2011-10-27 11:30:00,26.16,26.17,26.13,26.17,566900.0,21.7022,21.7105,21.6773,21.7105,566900.0
2011-10-27 11:35:00,26.17,26.23,26.17,26.21,97900.0,21.7105,21.7603,21.7105,21.7437,97900.0
2011-10-27 11:40:00,26.21,26.23,26.2,26.2,161000.0,21.7437,21.7603,21.7354,21.7354,161000.0
2011-10-27 11:45:00,26.2,26.23,26.2,26.21,40600.0,21.7354,21.7603,21.7354,21.7437,40600.0
2011-10-27 11:50:00,26.21,26.23,26.21,26.23,50600.0,21.7437,21.7603,21.7437,21.7603,50600.0
2011-10-27 11:55:00,26.23,26.28,26.23,26.26,105400.0,21.7603,21.8017,21.7603,21.7852,105400.0
2011-10-27 12:00:00,26.27,26.34,26.27,26.33,145500.0,21.7934,21.8515,21.7934,21.8432,145500.0
2011-10-27 12:05:00,26.33,26.35,26.3,26.32,155400.0,21.8432,21.8598,21.8183,21.8349,155400.0
2011-10-27 12:10:00,26.31,26.33,26.3,26.31,28200.0,21.8266,21.8432,21.8183,21.8266,28200.0
2011-10-27 12:15:00,26.32,26.34,26.32,26.34,89700.0,21.8349,21.8515,21.8349,21.8515,89700.0
2011-10-27 12:20:00,26.34,26.35,26.3,26.31,85000.0,21.8515,21.8598,21.8183,21.8266,85000.0
2011-10-27 12:25:00,26.3,26.33,26.3,26.31,54400.0,21.8183,21.8432,21.8183,21.8266,54400.0
2011-10-27 12:30:00,26.31,26.34,26.31,26.34,33400.0,21.8266,21.8515,21.8266,21.8515,33400.0
2011-10-27 12:35:00,26.35,26.35,26.32,26.32,40600.0,21.8598,21.8598,21.8349,21.8349,40600.0
2011-10-27 12:40:00,26.33,26.34,26.32,26.34,60400.0,21.8432,21.8515,21.8349,21.8515,60400.0
2011-10-27 12:45:00,26.33,26.35,26.32,26.32,83100.0,21.8432,21.8598,21.8349,21.8349,83100.0
2011-10-27 12:50:00,26.32,26.33,26.29,26.3,62000.0,21.8349,21.8432,21.81,21.8183,62000.0
2011-10-27 12:55:00,26.31,26.31,26.3,26.31,9900.0,21.8266,21.8266,21.8183,21.8266,9900.0
2011-10-27 13:00:00,26.3,26.34,26.3,26.33,56400.0,21.8183,21.8515,21.8183,21.8432,56400.0
2011-10-27 13:05:00,26.33,26.34,26.33,26.33,30800.0,21.8432,21.8515,21.8432,21.8432,30800.0
2011-10-27 13:10:00,26.33,26.39,26.33,26.38,87200.0,21.8432,21.893,21.8432,21.8847,87200.0
2011-10-27 13:15:00,26.38,26.39,26.37,26.38,48500.0,21.8847,21.893,21.8764,21.8847,48500.0
2011-10-27 13:20:00,26.38,26.38,26.36,26.37,52500.0,21.8847,21.8847,21.8681,21.8764,52500.0
2011-10-27 13:25:00,26.37,26.39,26.37,26.38,46400.0,21.8764,21.893,21.8764,21.8847,46400.0
2011-10-27 13:30:00,26.38,26.4,26.38,26.4,24000.0,21.8847,21.9013,21.8847,21.9013,24000.0
2011-10-27 13:35:00,26.39,26.43,26.39,26.43,127400.0,21.893,21.9262,21.893,21.9262,127400.0
2011-10-27 13:40:00,26.43,26.43,26.4,26.41,50700.0,21.9262,21.9262,21.9013,21.9096,50700.0
2011-10-27 13:45:00,26.42,26.43,26.41,26.43,107300.0,21.9179,21.9262,21.9096,21.9262,107300.0
2011-10-27 13:50:00,26.43,26.46,26.42,26.45,117100.0,21.9262,21.9511,21.9179,21.9428,117100.0
2011-10-27 13:55:00,26.45,26.47,26.45,26.47,40800.0,21.9428,21.9594,21.9428,21.9594,40800.0
2011-10-27 14:00:00,26.47,26.5,26.45,26.49,165400.0,21.9594,21.9843,21.9428,21.976,165400.0
2011-10-27 14:05:00,26.49,26.5,26.46,26.46,109200.0,21.976,21.9843,21.9511,21.9511,109200.0
2011-10-27 14:10:00,26.46,26.46,26.43,26.43,69300.0,21.9511,21.9511,21.9262,21.9262,69300.0
2011-10-27 14:15:00,26.44,26.45,26.41,26.42,83200.0,21.9345,21.9428,21.9096,21.9179,83200.0
2011-10-27 14:20:00,26.42,26.44,26.41,26.42,58900.0,21.9179,21.9345,21.9096,21.9179,58900.0
2011-10-27 14:25:00,26.42,26.45,26.41,26.45,42400.0,21.9179,21.9428,21.9096,21.9428,42400.0
2011-10-27 14:30:00,26.45,26.46,26.43,26.45,42800.0,21.9428,21.9511,21.9262,21.9428,42800.0
2011-10-27 14:35:00,26.45,26.5,26.44,26.49,69900.0,21.9428,21.9843,21.9345,21.976,69900.0
2011-10-27 14:40:00,26.49,26.49,26.46,26.46,61300.0,21.976,21.976,21.9511,21.9511,61300.0
2011-10-27 14:45:00,26.46,26.49,26.44,26.44,141800.0,21.9511,21.976,21.9345,21.9345,141800.0
2011-10-27 14:50:00,26.44,26.46,26.42,26.43,49800.0,21.9345,21.9511,21.9179,21.9262,49800.0
2011-10-27 14:55:00,26.43,26.46,26.43,26.44,196400.0,21.9262,21.9511,21.9262,21.9345,196400.0
2011-10-27 15:00:00,26.45,26.47,26.43,26.45,85600.0,21.9428,21.9594,21.9262,21.9428,85600.0
2011-10-27 15:05:00,26.45,26.49,26.45,26.46,122300.0,21.9428,21.976,21.9428,21.9511,122300.0
2011-10-27 15:10:00,26.46,26.48,26.45,26.46,96700.0,21.9511,21.9677,21.9428,21.9511,96700.0
2011-10-27 15:15:00,26.46,26.5,26.45,26.5,132800.0,21.9511,21.9843,21.9428,21.9843,132800.0
2011-10-27 15:20:00,26.5,26.54,26.49,26.53,181300.0,21.9843,22.0174,21.976,22.0091,181300.0
2011-10-27 15:25:00,26.54,26.56,26.51,26.52,350200.0,22.0174,22.034,21.9925,22.0008,350200.0
2011-10-27 15:30:00,26.51,26.54,26.5,26.5,171700.0,21.9925,22.0174,21.9843,21.9843,171700.0
2011-10-27 15:35:00,26.5,26.51,26.47,26.49,115600.0,21.9843,21.9925,21.9594,21.976,115600.0
2011-10-27 15:40:00,26.49,26.53,26.48,26.5,187800.0,21.976,22.0091,21.9677,21.9843,187800.0
2011-10-27 15:45:00,26.49,26.49,26.35,26.4,448400.0,21.976,21.976,21.8598,21.9013,448400.0
2011-10-27 15:50:00,26.39,26.4,26.33,26.33,238000.0,21.893,21.9013,21.8432,21.8432,238000.0
2011-10-27 15:55:00,26.33,26.42,26.3,26.41,1119300.0,21.8432,21.9179,21.8183,21.9096,1119300.0
2011-10-28 09:30:00,26.28,26.38,26.25,26.35,284400.0,21.8017,21.8847,21.7769,21.8598,284400.0
2011-10-28 09:35:00,26.35,26.46,26.35,26.46,134600.0,21.8598,21.9511,21.8598,21.9511,134600.0
2011-10-28 09:40:00,26.46,26.46,26.4,26.41,68400.0,21.9511,21.9511,21.9013,21.9096,68400.0
2011-10-28 09:45:00,26.41,26.41,26.33,26.34,123100.0,21.9096,21.9096,21.8432,21.8515,123100.0
2011-10-28 09:50:00,26.34,26.38,26.32,26.37,296800.0,21.8515,21.8847,21.8349,21.8764,296800.0
2011-10-28 09:55:00,26.37,26.39,26.32,26.39,139900.0,21.8764,21.893,21.8349,21.893,139900.0
2011-10-28 10:00:00,26.38,26.42,26.36,26.36,92200.0,21.8847,21.9179,21.8681,21.8681,92200.0
2011-10-28 10:05:00,26.36,26.38,26.34,26.35,126400.0,21.8681,21.8847,21.8515,21.8598,126400.0
2011-10-28 10:10:00,26.35,26.39,26.34,26.34,494000.0,21.8598,21.893,21.8515,21.8515,494000.0
2011-10-28 10:15:00,26.33,26.39,26.33,26.36,74300.0,21.8432,21.893,21.8432,21.8681,74300.0
2011-10-28 10:20:00,26.35,26.41,26.35,26.39,74100.0,21.8598,21.9096,21.8598,21.893,74100.0
2011-10-28 10:25:00,26.39,26.41,26.37,26.39,43900.0,21.893,21.9096,21.8764,21.893,43900.0
2011-10-28 10:30:00,26.38,26.42,26.36,26.42,36300.0,21.8847,21.9179,21.8681,21.9179,36300.0
2011-10-28 10:35:00,26.41,26.44,26.4,26.44,56900.0,21.9096,21.9345,21.9013,21.9345,56900.0
2011-10-28 10:40:00,26.44,26.46,26.4,26.41,67400.0,21.9345,21.9511,21.9013,21.9096,67400.0
2011-10-28 10:45:00,26.4,26.42,26.39,26.42,40100.0,21.9013,21.9179,21.893,21.9179,40100.0
2011-10-28 10:50:00,26.42,26.45,26.42,26.45,24800.0,21.9179,21.9428,21.9179,21.9428,24800.0
2011-10-28 10:55:00,26.45,26.46,26.44,26.45,365900.0,21.9428,21.9511,21.9345,21.9428,365900.0
2011-10-28 11:00:00,26.45,26.46,26.44,26.45,46400.0,21.9428,21.9511,21.9345,21.9428,46400.0
2011-10-28 11:05:00,26.44,26.48,26.43,26.48,148300.0,21.9345,21.9677,21.9262,21.9677,148300.0
2011-10-28 11:10:00,26.47,26.49,26.47,26.47,28400.0,21.9594,21.976,21.9594,21.9594,28400.0
2011-10-28 11:15:00,26.47,26.48,26.44,26.44,30700.0,21.9594,21.9677,21.9345,21.9345,30700.0
2011-10-28 11:20:00,26.44,26.47,26.43,26.46,19900.0,21.9345,21.9594,21.9262,21.9511,19900.0
2011-10-28 11:25:00,26.45,26.46,26.43,26.45,48900.0,21.9428,21.9511,21.9262,21.9428,48900.0
2011-10-28 11:30:00,26.45,26.48,26.45,26.46,120700.0,21.9428,21.9677,21.9428,21.9511,120700.0
2011-10-28 11:35:00,26.47,26.48,26.43,26.44,57400.0,21.9594,21.9677,21.9262,21.9345,57400.0
2011-10-28 11:40:00,26.45,26.45,26.41,26.41,43800.0,21.9428,21.9428,21.9096,21.9096,43800.0
2011-10-28 11:45:00,26.41,26.42,26.4,26.4,21500.0,21.9096,21.9179,21.9013,21.9013,21500.0
2011-10-28 11:50:00,26.41,26.41,26.39,26.39,35300.0,21.9096,21.9096,21.893,21.893,35300.0
2011-10-28 11:55:00,26.39,26.39,26.38,26.39,15100.0,21.893,21.893,21.8847,21.893,15100.0
2011-10-28 12:00:00,26.4,26.4,26.38,26.39,95600.0,21.9013,21.9013,21.8847,21.893,95600.0
2011-10-28 12:05:00,26.39,26.39,26.38,26.39,9900.0,21.893,21.893,21.8847,21.893,9900.0
2011-10-28 12:10:00,26.38,26.4,26.37,26.4,18200.0,21.8847,21.9013,21.8764,21.9013,18200.0
2011-10-28 12:15:00,26.4,26.4,26.38,26.38,6700.0,21.9013,21.9013,21.8847,21.8847,6700.0
2011-10-28 12:20:00,26.37,26.39,26.37,26.39,17300.0,21.8764,21.893,21.8764,21.893,17300.0
2011-10-28 12:25:00,26.38,26.38,26.34,26.36,57300.0,21.8847,21.8847,21.8515,21.8681,57300.0
2011-10-28 12:30:00,26.36,26.37,26.35,26.37,112600.0,21.8681,21.8764,21.8598,21.8764,112600.0
2011-10-28 12:35:00,26.37,26.37,26.36,26.36,114300.0,21.8764,21.8764,21.8681,21.8681,114300.0
2011-10-28 12:40:00,26.36,26.38,26.36,26.37,81400.0,21.8681,21.8847,21.8681,21.8764,81400.0
2011-10-28 12:45:00,26.36,26.4,26.36,26.4,107900.0,21.8681,21.9013,21.8681,21.9013,107900.0
2011-10-28 12:50:00,26.39,26.4,26.37,26.38,13700.0,21.893,21.9013,21.8764,21.8847,13700.0
2011-10-28 12:55:00,26.38,26.41,26.38,26.41,40000.0,21.8847,21.9096,21.8847,21.9096,40000.0
2011-10-28 13:00:00,26.4,26.43,26.4,26.42,29800.0,21.9013,21.9262,21.9013,21.9179,29800.0
2011-10-28 13:05:00,26.43,26.43,26.39,26.4,23500.0,21.9262,21.9262,21.893,21.9013,23500.0
2011-10-28 13:10:00,26.4,26.41,26.4,26.41,25400.0,21.9013,21.9096,21.9013,21.9096,25400.0
2011-10-28 13:15:00,26.4,26.43,26.4,26.41,75700.0,21.9013,21.9262,21.9013,21.9096,75700.0
2011-10-28 13:20:00,26.42,26.45,26.41,26.45,10400.0,21.9179,21.9428,21.9096,21.9428,10400.0
2011-10-28 13:25:00,26.45,26.48,26.45,26.46,239700.0,21.9428,21.9677,21.9428,21.9511,239700.0
2011-10-28 13:30:00,26.46,26.46,26.43,26.45,29700.0,21.9511,21.9511,21.9262,21.9428,29700.0
2011-10-28 13:35:00,26.45,26.46,26.44,26.45,18800.0,21.9428,21.9511,21.9345,21.9428,18800.0
2011-10-28 13:40:00,26.44,26.45,26.42,26.43,62400.0,21.9345,21.9428,21.9179,21.9262,62400.0
2011-10-28 13:45:00,26.43,26.43,26.42,26.42,19600.0,21.9262,21.9262,21.9179,21.9179,19600.0
2011-10-28 13:50:00,26.41,26.44,26.41,26.42,19300.0,21.9096,21.9345,21.9096,21.9179,19300.0
2011-10-28 13:55:00,26.43,26.45,26.42,26.44,39100.0,21.9262,21.9428,21.9179,21.9345,39100.0
2011-10-28 14:00:00,26.43,26.44,26.42,26.43,19100.0,21.9262,21.9345,21.9179,21.9262,19100.0
2011-10-28 14:05:00,26.42,26.42,26.39,26.42,42000.0,21.9179,21.9179,21.893,21.9179,42000.0
2011-10-28 14:10:00,26.42,26.42,26.4,26.41,22100.0,21.9179,21.9179,21.9013,21.9096,22100.0
2011-10-28 14:15:00,26.41,26.41,26.38,26.39,23800.0,21.9096,21.9096,21.8847,21.893,23800.0
2011-10-28 14:20:00,26.39,26.41,26.39,26.4,15700.0,21.893,21.9096,21.893,21.9013,15700.0
2011-10-28 14:25:00,26.4,26.42,26.39,26.42,15300.0,21.9013,21.9179,21.893,21.9179,15300.0
2011-10-28 14:30:00,26.42,26.44,26.42,26.44,36900.0,21.9179,21.9345,21.9179,21.9345,36900.0
2011-10-28 14:35:00,26.44,26.44,26.41,26.42,24900.0,21.9345,21.9345,21.9096,21.9179,24900.0
2011-10-28 14:40:00,26.42,26.43,26.42,26.43,14700.0,21.9179,21.9262,21.9179,21.9262,14700.0
2011-10-28 14:45:00,26.43,26.43,26.41,26.42,26300.0,21.9262,21.9262,21.9096,21.9179,26300.0
2011-10-28 14:50:00,26.42,26.45,26.42,26.44,411400.0,21.9179,21.9428,21.9179,21.9345,411400.0
2011-10-28 14:55:00,26.43,26.44,26.42,26.44,67000.0,21.9262,21.9345,21.9179,21.9345,67000.0
2011-10-28 15:00:00,26.44,26.49,26.44,26.48,348000.0,21.9345,21.976,21.9345,21.9677,348000.0
2011-10-28 15:05:00,26.48,26.49,26.46,26.46,130600.0,21.9677,21.976,21.9511,21.9511,130600.0
2011-10-28 15:10:00,26.46,26.47,26.45,26.46,22400.0,21.9511,21.9594,21.9428,21.9511,22400.0
2011-10-28 15:15:00,26.45,26.47,26.43,26.44,50500.0,21.9428,21.9594,21.9262,21.9345,50500.0
2011-10-28 15:20:00,26.43,26.46,26.43,26.45,59500.0,21.9262,21.9511,21.9262,21.9428,59500.0
2011-10-28 15:25:00,26.45,26.46,26.44,26.45,70900.0,21.9428,21.9511,21.9345,21.9428,70900.0
2011-10-28 15:30:00,26.45,26.45,26.42,26.45,86700.0,21.9428,21.9428,21.9179,21.9428,86700.0
2011-10-28 15:35:00,26.44,26.48,26.42,26.47,58800.0,21.9345,21.9677,21.9179,21.9594,58800.0
2011-10-28 15:40:00,26.47,26.5,26.46,26.49,89600.0,21.9594,21.9843,21.9511,21.976,89600.0
2011-10-28 15:45:00,26.5,26.51,26.46,26.51,152700.0,21.9843,21.9925,21.9511,21.9925,152700.0
2011-10-28 15:50:00,26.51,26.54,26.49,26.53,143100.0,21.9925,22.0174,21.976,22.0091,143100.0
2011-10-28 15:55:00,26.53,26.54,26.48,26.49,2033900.0,22.0091,22.0174,21.9677,21.976,2033900.0
2011-10-31 09:30:00,26.22,26.23,26.15,26.16,142300.0,21.752,21.7603,21.6939,21.7022,142300.0
2011-10-31 09:35:00,26.17,26.19,26.15,26.17,81100.0,21.7105,21.7271,21.6939,21.7105,81100.0
2011-10-31 09:40:00,26.16,26.21,26.15,26.16,75800.0,21.7022,21.7437,21.6939,21.7022,75800.0
2011-10-31 09:45:00,26.15,26.16,26.12,26.14,107300.0,21.6939,21.7022,21.669,21.6856,107300.0
2011-10-31 09:50:00,26.13,26.17,26.12,26.17,49800.0,21.6773,21.7105,21.669,21.7105,49800.0
2011-10-31 09:55:00,26.16,26.17,26.12,26.17,173000.0,21.7022,21.7105,21.669,21.7105,173000.0
2011-10-31 10:00:00,26.17,26.17,26.14,26.15,118300.0,21.7105,21.7105,21.6856,21.6939,118300.0
2011-10-31 10:05:00,26.16,26.2,26.16,26.19,93300.0,21.7022,21.7354,21.7022,21.7271,93300.0
2011-10-31 10:10:00,26.19,26.23,26.18,26.22,59800.0,21.7271,21.7603,21.7188,21.752,59800.0
2011-10-31 10:15:00,26.21,26.26,26.19,26.2,108800.0,21.7437,21.7852,21.7271,21.7354,108800.0
2011-10-31 10:20:00,26.2,26.23,26.2,26.22,456200.0,21.7354,21.7603,21.7354,21.752,456200.0
2011-10-31 10:25:00,26.22,26.24,26.22,26.24,119500.0,21.752,21.7686,21.752,21.7686,119500.0
2011-10-31 10:30:00,26.23,26.28,26.23,26.27,57900.0,21.7603,21.8017,21.7603,21.7934,57900.0
2011-10-31 10:35:00,26.27,26.31,26.27,26.31,33200.0,21.7934,21.8266,21.7934,21.8266,33200.0
2011-10-31 10:40:00,26.32,26.32,26.26,26.26,42900.0,21.8349,21.8349,21.7852,21.7852,42900.0
2011-10-31 10:45:00,26.27,26.27,26.23,26.24,59900.0,21.7934,21.7934,21.7603,21.7686,59900.0
2011-10-31 10:50:00,26.25,26.28,26.23,26.23,40300.0,21.7769,21.8017,21.7603,21.7603,40300.0
2011-10-31 10:55:00,26.22,26.25,26.22,26.23,24000.0,21.752,21.7769,21.752,21.7603,24000.0
2011-10-31 11:00:00,26.23,26.26,26.21,26.22,48300.0,21.7603,21.7852,21.7437,21.752,48300.0
2011-10-31 11:05:00,26.22,26.26,26.22,26.25,40500.0,21.752,21.7852,21.752,21.7769,40500.0
2011-10-31 11:10:00,26.25,26.26,26.21,26.21,22500.0,21.7769,21.7852,21.7437,21.7437,22500.0
2011-10-31 11:15:00,26.2,26.2,26.17,26.18,54400.0,21.7354,21.7354,21.7105,21.7188,54400.0
2011-10-31 11:20:00,26.18,26.21,26.18,26.2,80700.0,21.7188,21.7437,21.7188,21.7354,80700.0
2011-10-31 11:25:00,26.2,26.21,26.18,26.2,26900.0,21.7354,21.7437,21.7188,21.7354,26900.0
2011-10-31 11:30:00,26.2,26.24,26.2,26.23,36700.0,21.7354,21.7686,21.7354,21.7603,36700.0
2011-10-31 11:35:00,26.23,26.24,26.22,26.22,21000.0,21.7603,21.7686,21.752,21.752,21000.0
2011-10-31 11:40:00,26.23,26.27,26.23,26.26,24000.0,21.7603,21.7934,21.7603,21.7852,24000.0
2011-10-31 11:45:00,26.27,26.28,26.26,26.27,24700.0,21.7934,21.8017,21.7852,21.7934,24700.0
2011-10-31 11:50:00,26.27,26.27,26.24,26.25,44400.0,21.7934,21.7934,21.7686,21.7769,44400.0
2011-10-31 11:55:00,26.25,26.25,26.2,26.22,38400.0,21.7769,21.7769,21.7354,21.752,38400.0
2011-10-31 12:00:00,26.21,26.22,26.2,26.21,81200.0,21.7437,21.752,21.7354,21.7437,81200.0
2011-10-31 12:05:00,26.21,26.21,26.18,26.19,298500.0,21.7437,21.7437,21.7188,21.7271,298500.0
2011-10-31 12:10:00,26.19,26.22,26.19,26.2,9000.0,21.7271,21.752,21.7271,21.7354,9000.0
2011-10-31 12:15:00,26.2,26.2,26.17,26.18,38000.0,21.7354,21.7354,21.7105,21.7188,38000.0
2011-10-31 12:20:00,26.17,26.18,26.17,26.17,15900.0,21.7105,21.7188,21.7105,21.7105,15900.0
2011-10-31 12:25:00,26.17,26.17,26.11,26.13,84400.0,21.7105,21.7105,21.6607,21.6773,84400.0
2011-10-31 12:30:00,26.14,26.15,26.12,26.13,56600.0,21.6856,21.6939,21.669,21.6773,56600.0
2011-10-31 12:35:00,26.12,26.16,26.12,26.15,29300.0,21.669,21.7022,21.669,21.6939,29300.0
2011-10-31 12:40:00,26.15,26.16,26.14,26.15,17900.0,21.6939,21.7022,21.6856,21.6939,17900.0
2011-10-31 12:45:00,26.16,26.17,26.13,26.16,52300.0,21.7022,21.7105,21.6773,21.7022,52300.0
2011-10-31 12:50:00,26.16,26.16,26.15,26.16,32100.0,21.7022,21.7022,21.6939,21.7022,32100.0
2011-10-31 12:55:00,26.16,26.18,26.16,26.17,32400.0,21.7022,21.7188,21.7022,21.7105,32400.0
2011-10-31 13:00:00,26.16,26.21,26.16,26.2,55400.0,21.7022,21.7437,21.7022,21.7354,55400.0
2011-10-31 13:05:00,26.19,26.21,26.19,26.19,23200.0,21.7271,21.7437,21.7271,21.7271,23200.0
2011-10-31 13:10:00,26.19,26.2,26.18,26.19,11900.0,21.7271,21.7354,21.7188,21.7271,11900.0
2011-10-31 13:15:00,26.18,26.2,26.18,26.19,16300.0,21.7188,21.7354,21.7188,21.7271,16300.0
2011-10-31 13:20:00,26.19,26.21,26.17,26.18,21100.0,21.7271,21.7437,21.7105,21.7188,21100.0
2011-10-31 13:25:00,26.18,26.18,26.16,26.16,8200.0,21.7188,21.7188,21.7022,21.7022,8200.0
2011-10-31 13:30:00,26.17,26.18,26.17,26.18,21900.0,21.7105,21.7188,21.7105,21.7188,21900.0
2011-10-31 13:35:00,26.19,26.23,26.18,26.22,26600.0,21.7271,21.7603,21.7188,21.752,26600.0
2011-10-31 13:40:00,26.23,26.24,26.23,26.24,17500.0,21.7603,21.7686,21.7603,21.7686,17500.0
2011-10-31 13:45:00,26.25,26.26,26.23,26.26,23800.0,21.7769,21.7852,21.7603,21.7852,23800.0
2011-10-31 13:50:00,26.27,26.27,26.25,26.25,7800.0,21.7934,21.7934,21.7769,21.7769,7800.0
2011-10-31 13:55:00,26.24,26.27,26.24,26.26,52700.0,21.7686,21.7934,21.7686,21.7852,52700.0
2011-10-31 14:00:00,26.26,26.27,26.24,26.24,43600.0,21.7852,21.7934,21.7686,21.7686,43600.0
2011-10-31 14:05:00,26.25,26.25,26.23,26.24,22300.0,21.7769,21.7769,21.7603,21.7686,22300.0
2011-10-31 14:10:00,26.23,26.24,26.2,26.23,19800.0,21.7603,21.7686,21.7354,21.7603,19800.0
2011-10-31 14:15:00,26.23,26.23,26.2,26.22,13500.0,21.7603,21.7603,21.7354,21.752,13500.0
2011-10-31 14:20:00,26.22,26.24,26.2,26.2,26300.0,21.752,21.7686,21.7354,21.7354,26300.0
2011-10-31 14:25:00,26.19,26.21,26.18,26.21,33800.0,21.7271,21.7437,21.7188,21.7437,33800.0
2011-10-31 14:30:00,26.21,26.22,26.2,26.22,9800.0,21.7437,21.752,21.7354,21.752,9800.0
2011-10-31 14:35:00,26.21,26.21,26.15,26.16,61400.0,21.7437,21.7437,21.6939,21.7022,61400.0
2011-10-31 14:40:00,26.16,26.18,26.15,26.17,21600.0,21.7022,21.7188,21.6939,21.7105,21600.0
2011-10-31 14:45:00,26.17,26.18,26.16,26.18,50500.0,21.7105,21.7188,21.7022,21.7188,50500.0
2011-10-31 14:50:00,26.18,26.22,26.18,26.21,21600.0,21.7188,21.752,21.7188,21.7437,21600.0
2011-10-31 14:55:00,26.21,26.23,26.2,26.21,26800.0,21.7437,21.7603,21.7354,21.7437,26800.0
2011-10-31 15:00:00,26.21,26.21,26.18,26.18,59300.0,21.7437,21.7437,21.7188,21.7188,59300.0
2011-10-31 15:05:00,26.18,26.18,26.13,26.14,117600.0,21.7188,21.7188,21.6773,21.6856,117600.0
2011-10-31 15:10:00,26.14,26.16,26.13,26.13,51300.0,21.6856,21.7022,21.6773,21.6773,51300.0
2011-10-31 15:15:00,26.12,26.13,26.09,26.09,112800.0,21.669,21.6773,21.6441,21.6441,112800.0
2011-10-31 15:20:00,26.09,26.1,26.05,26.09,90000.0,21.6441,21.6524,21.6109,21.6441,90000.0
2011-10-31 15:25:00,26.1,26.1,26.06,26.07,68200.0,21.6524,21.6524,21.6192,21.6275,68200.0
2011-10-31 15:30:00,26.07,26.11,26.05,26.11,198100.0,21.6275,21.6607,21.6109,21.6607,198100.0
2011-10-31 15:35:00,26.1,26.15,26.1,26.14,152100.0,21.6524,21.6939,21.6524,21.6856,152100.0
2011-10-31 15:40:00,26.14,26.15,26.09,26.12,203400.0,21.6856,21.6939,21.6441,21.669,203400.0
2011-10-31 15:45:00,26.12,26.13,26.05,26.09,383600.0,21.669,21.6773,21.6109,21.6441,383600.0
2011-10-31 15:50:00,26.09,26.13,26.07,26.12,134500.0,21.6441,21.6773,21.6275,21.669,134500.0
2011-10-31 15:55:00,26.12,26.12,26.0,26.02,886600.0,21.669,21.669,21.5695,21.586,886600.0
2011-11-01 09:30:00,25.4,25.45,25.34,25.45,284000.0,21.0717,21.1132,21.0219,21.1132,284000.0
2011-11-01 09:35:00,25.45,25.49,25.43,25.43,311300.0,21.1132,21.1464,21.0966,21.0966,311300.0
2011-11-01 09:40:00,25.42,25.5,25.42,25.43,224100.0,21.0883,21.1547,21.0883,21.0966,224100.0
2011-11-01 09:45:00,25.44,25.51,25.43,25.46,185600.0,21.1049,21.163,21.0966,21.1215,185600.0
2011-11-01 09:50:00,25.45,25.49,25.44,25.46,166000.0,21.1132,21.1464,21.1049,21.1215,166000.0
2011-11-01 09:55:00,25.45,25.48,25.44,25.48,291000.0,21.1132,21.1381,21.1049,21.1381,291000.0
2011-11-01 10:00:00,25.48,25.5,25.38,25.5,603100.0,21.1381,21.1547,21.0551,21.1547,603100.0
2011-11-01 10:05:00,25.5,25.51,25.43,25.45,214700.0,21.1547,21.163,21.0966,21.1132,214700.0
2011-11-01 10:10:00,25.45,25.51,25.42,25.48,174400.0,21.1132,21.163,21.0883,21.1381,174400.0
2011-11-01 10:15:00,25.48,25.49,25.45,25.48,149500.0,21.1381,21.1464,21.1132,21.1381,149500.0
2011-11-01 10:20:00,25.47,25.49,25.43,25.48,99400.0,21.1298,21.1464,21.0966,21.1381,99400.0
2011-11-01 10:25:00,25.48,25.55,25.48,25.51,196300.0,21.1381,21.1961,21.1381,21.163,196300.0
2011-11-01 10:30:00,25.51,25.54,25.47,25.54,102000.0,21.163,21.1878,21.1298,21.1878,102000.0
2011-11-01 10:35:00,25.54,25.57,25.51,25.55,262900.0,21.1878,21.2127,21.163,21.1961,262900.0
2011-11-01 10:40:00,25.54,25.57,25.51,25.52,161100.0,21.1878,21.2127,21.163,21.1713,161100.0
2011-11-01 10:45:00,25.52,25.53,25.49,25.51,89900.0,21.1713,21.1795,21.1464,21.163,89900.0
2011-11-01 10:50:00,25.52,25.55,25.5,25.51,112100.0,21.1713,21.1961,21.1547,21.163,112100.0
2011-11-01 10:55:00,25.51,25.55,25.49,25.51,244500.0,21.163,21.1961,21.1464,21.163,244500.0
2011-11-01 11:00:00,25.51,25.52,25.47,25.47,96800.0,21.163,21.1713,21.1298,21.1298,96800.0
2011-11-01 11:05:00,25.47,25.47,25.45,25.46,85600.0,21.1298,21.1298,21.1132,21.1215,85600.0
2011-11-01 11:10:00,25.46,25.49,25.46,25.48,77400.0,21.1215,21.1464,21.1215,21.1381,77400.0
2011-11-01 11:15:00,25.48,25.53,25.47,25.52,117900.0,21.1381,21.1795,21.1298,21.1713,117900.0
2011-11-01 11:20:00,25.52,25.52,25.47,25.48,70000.0,21.1713,21.1713,21.1298,21.1381,70000.0
2011-11-01 11:25:00,25.48,25.5,25.44,25.46,72300.0,21.1381,21.1547,21.1049,21.1215,72300.0
2011-11-01 11:30:00,25.46,25.48,25.41,25.42,121700.0,21.1215,21.1381,21.08,21.0883,121700.0
2011-11-01 11:35:00,25.41,25.41,25.38,25.39,112800.0,21.08,21.08,21.0551,21.0634,112800.0
2011-11-01 11:40:00,25.39,25.39,25.33,25.34,227000.0,21.0634,21.0634,21.0136,21.0219,227000.0
2011-11-01 11:45:00,25.34,25.38,25.3,25.34,114500.0,21.0219,21.0551,20.9887,21.0219,114500.0
2011-11-01 11:50:00,25.34,25.34,25.27,25.3,99300.0,21.0219,21.0219,20.9639,20.9887,99300.0
2011-11-01 11:55:00,25.3,25.33,25.29,25.31,78600.0,20.9887,21.0136,20.9804,20.997,78600.0
2011-11-01 12:00:00,25.32,25.32,25.25,25.27,142500.0,21.0053,21.0053,20.9473,20.9639,142500.0
2011-11-01 12:05:00,25.27,25.35,25.26,25.33,115900.0,20.9639,21.0302,20.9556,21.0136,115900.0
2011-11-01 12:10:00,25.33,25.4,25.32,25.38,137600.0,21.0136,21.0717,21.0053,21.0551,137600.0
2011-11-01 12:15:00,25.37,25.38,25.32,25.33,103200.0,21.0468,21.0551,21.0053,21.0136,103200.0
2011-11-01 12:20:00,25.32,25.34,25.3,25.34,97800.0,21.0053,21.0219,20.9887,21.0219,97800.0
2011-11-01 12:25:00,25.33,25.37,25.33,25.35,93200.0,21.0136,21.0468,21.0136,21.0302,93200.0
2011-11-01 12:30:00,25.35,25.4,25.32,25.39,92900.0,21.0302,21.0717,21.0053,21.0634,92900.0
2011-11-01 12:35:00,25.38,25.42,25.37,25.41,111300.0,21.0551,21.0883,21.0468,21.08,111300.0
2011-11-01 12:40:00,25.41,25.42,25.35,25.35,111900.0,21.08,21.0883,21.0302,21.0302,111900.0
2011-11-01 12:45:00,25.35,25.36,25.3,25.31,78600.0,21.0302,21.0385,20.9887,20.997,78600.0
2011-11-01 12:50:00,25.31,25.32,25.28,25.28,148500.0,20.997,21.0053,20.9721,20.9721,148500.0
2011-11-01 12:55:00,25.29,25.32,25.28,25.28,43200.0,20.9804,21.0053,20.9721,20.9721,43200.0
2011-11-01 13:00:00,25.27,25.29,25.25,25.28,137300.0,20.9639,20.9804,20.9473,20.9721,137300.0
2011-11-01 13:05:00,25.27,25.33,25.27,25.29,90800.0,20.9639,21.0136,20.9639,20.9804,90800.0
2011-11-01 13:10:00,25.29,25.32,25.28,25.3,61500.0,20.9804,21.0053,20.9721,20.9887,61500.0
2011-11-01 13:15:00,25.29,25.31,25.28,25.29,99700.0,20.9804,20.997,20.9721,20.9804,99700.0
2011-11-01 13:20:00,25.29,25.29,25.24,25.25,153100.0,20.9804,20.9804,20.939,20.9473,153100.0
2011-11-01 13:25:00,25.26,25.42,25.26,25.4,304100.0,20.9556,21.0883,20.9556,21.0717,304100.0
2011-11-01 13:30:00,25.4,25.48,25.39,25.48,384400.0,21.0717,21.1381,21.0634,21.1381,384400.0
2011-11-01 13:35:00,25.48,25.5,25.42,25.43,989200.0,21.1381,21.1547,21.0883,21.0966,989200.0
2011-11-01 13:40:00,25.43,25.49,25.42,25.49,155400.0,21.0966,21.1464,21.0883,21.1464,155400.0
2011-11-01 13:45:00,25.48,25.55,25.48,25.5,133700.0,21.1381,21.1961,21.1381,21.1547,133700.0
2011-11-01 13:50:00,25.5,25.54,25.47,25.47,326500.0,21.1547,21.1878,21.1298,21.1298,326500.0
2011-11-01 13:55:00,25.47,25.48,25.39,25.43,157500.0,21.1298,21.1381,21.0634,21.0966,157500.0
2011-11-01 14:00:00,25.43,25.47,25.42,25.43,229300.0,21.0966,21.1298,21.0883,21.0966,229300.0
2011-11-01 14:05:00,25.43,25.51,25.42,25.5,173900.0,21.0966,21.163,21.0883,21.1547,173900.0
2011-11-01 14:10:00,25.5,25.52,25.46,25.51,77900.0,21.1547,21.1713,21.1215,21.163,77900.0
2011-11-01 14:15:00,25.51,25.52,25.45,25.47,57700.0,21.163,21.1713,21.1132,21.1298,57700.0
2011-11-01 14:20:00,25.48,25.55,25.48,25.54,98900.0,21.1381,21.1961,21.1381,21.1878,98900.0
2011-11-01 14:25:00,25.54,25.57,25.53,25.54,107500.0,21.1878,21.2127,21.1795,21.1878,107500.0
2011-11-01 14:30:00,25.53,25.56,25.51,25.54,83700.0,21.1795,21.2044,21.163,21.1878,83700.0
2011-11-01 14:35:00,25.54,25.55,25.48,25.48,82300.0,21.1878,21.1961,21.1381,21.1381,82300.0
2011-11-01 14:40:00,25.47,25.52,25.47,25.5,97000.0,21.1298,21.1713,21.1298,21.1547,97000.0
2011-11-01 14:45:00,25.51,25.53,25.48,25.48,72600.0,21.163,21.1795,21.1381,21.1381,72600.0
2011-11-01 14:50:00,25.49,25.52,25.42,25.45,118100.0,21.1464,21.1713,21.0883,21.1132,118100.0
2011-11-01 14:55:00,25.44,25.45,25.42,25.44,119100.0,21.1049,21.1132,21.0883,21.1049,119100.0
2011-11-01 15:00:00,25.44,25.45,25.35,25.36,157700.0,21.1049,21.1132,21.0302,21.0385,157700.0
2011-11-01 15:05:00,25.37,25.38,25.34,25.36,122500.0,21.0468,21.0551,21.0219,21.0385,122500.0
2011-11-01 15:10:00,25.36,25.43,25.35,25.43,87700.0,21.0385,21.0966,21.0302,21.0966,87700.0
2011-11-01 15:15:00,25.43,25.43,25.37,25.41,137700.0,21.0966,21.0966,21.0468,21.08,137700.0
2011-11-01 15:20:00,25.42,25.44,25.34,25.36,112200.0,21.0883,21.1049,21.0219,21.0385,112200.0
2011-11-01 15:25:00,25.36,25.41,25.36,25.4,259200.0,21.0385,21.08,21.0385,21.0717,259200.0
2011-11-01 15:30:00,25.39,25.47,25.39,25.44,248800.0,21.0634,21.1298,21.0634,21.1049,248800.0
2011-11-01 15:35:00,25.44,25.5,25.44,25.5,184300.0,21.1049,21.1547,21.1049,21.1547,184300.0
2011-11-01 15:40:00,25.49,25.49,25.37,25.38,263900.0,21.1464,21.1464,21.0468,21.0551,263900.0
2011-11-01 15:45:00,25.38,25.38,25.27,25.33,1121900.0,21.0551,21.0551,20.9639,21.0136,1121900.0
2011-11-01 15:50:00,25.32,25.34,25.26,25.29,474300.0,21.0053,21.0219,20.9556,20.9804,474300.0
2011-11-01 15:55:00,25.28,25.33,25.28,25.33,1574300.0,20.9721,21.0136,20.9721,21.0136,1574300.0
2011-11-02 09:30:00,25.61,25.65,25.6,25.61,191200.0,21.2459,21.2791,21.2376,21.2459,191200.0
2011-11-02 09:35:00,25.61,25.62,25.56,25.57,62000.0,21.2459,21.2542,21.2044,21.2127,62000.0
2011-11-02 09:40:00,25.57,25.61,25.57,25.6,76800.0,21.2127,21.2459,21.2127,21.2376,76800.0
2011-11-02 09:45:00,25.61,25.62,25.58,25.6,50800.0,21.2459,21.2542,21.221,21.2376,50800.0
2011-11-02 09:50:00,25.59,25.59,25.55,25.57,147700.0,21.2293,21.2293,21.1961,21.2127,147700.0
2011-11-02 09:55:00,25.56,25.57,25.54,25.55,51100.0,21.2044,21.2127,21.1878,21.1961,51100.0
2011-11-02 10:00:00,25.56,25.58,25.52,25.52,68200.0,21.2044,21.221,21.1713,21.1713,68200.0
2011-11-02 10:05:00,25.52,25.55,25.49,25.55,115700.0,21.1713,21.1961,21.1464,21.1961,115700.0
2011-11-02 10:10:00,25.56,25.57,25.54,25.57,99500.0,21.2044,21.2127,21.1878,21.2127,99500.0
2011-11-02 10:15:00,25.56,25.57,25.53,25.56,155400.0,21.2044,21.2127,21.1795,21.2044,155400.0
2011-11-02 10:20:00,25.56,25.56,25.52,25.53,42300.0,21.2044,21.2044,21.1713,21.1795,42300.0
2011-11-02 10:25:00,25.54,25.57,25.54,25.56,38000.0,21.1878,21.2127,21.1878,21.2044,38000.0
2011-11-02 10:30:00,25.57,25.57,25.52,25.53,49600.0,21.2127,21.2127,21.1713,21.1795,49600.0
2011-11-02 10:35:00,25.54,25.57,25.52,25.56,43300.0,21.1878,21.2127,21.1713,21.2044,43300.0
2011-11-02 10:40:00,25.57,25.6,25.56,25.6,80400.0,21.2127,21.2376,21.2044,21.2376,80400.0
2011-11-02 10:45:00,25.59,25.64,25.58,25.64,62400.0,21.2293,21.2708,21.221,21.2708,62400.0
2011-11-02 10:50:00,25.64,25.7,25.64,25.68,78800.0,21.2708,21.3206,21.2708,21.304,78800.0
2011-11-02 10:55:00,25.68,25.68,25.67,25.68,39500.0,21.304,21.304,21.2957,21.304,39500.0
2011-11-02 11:00:00,25.68,25.69,25.66,25.66,242000.0,21.304,21.3123,21.2874,21.2874,242000.0
2011-11-02 11:05:00,25.66,25.71,25.66,25.7,92600.0,21.2874,21.3289,21.2874,21.3206,92600.0
2011-11-02 11:10:00,25.7,25.7,25.67,25.67,388400.0,21.3206,21.3206,21.2957,21.2957,388400.0
2011-11-02 11:15:00,25.67,25.71,25.66,25.71,123700.0,21.2957,21.3289,21.2874,21.3289,123700.0
2011-11-02 11:20:00,25.7,25.71,25.69,25.7,13300.0,21.3206,21.3289,21.3123,21.3206,13300.0
2011-11-02 11:25:00,25.71,25.71,25.66,25.66,45700.0,21.3289,21.3289,21.2874,21.2874,45700.0
2011-11-02 11:30:00,25.67,25.67,25.64,25.65,13200.0,21.2957,21.2957,21.2708,21.2791,13200.0
2011-11-02 11:35:00,25.65,25.65,25.63,25.64,32100.0,21.2791,21.2791,21.2625,21.2708,32100.0
2011-11-02 11:40:00,25.64,25.66,25.64,25.64,86200.0,21.2708,21.2874,21.2708,21.2708,86200.0
2011-11-02 11:45:00,25.63,25.65,25.62,25.63,25800.0,21.2625,21.2791,21.2542,21.2625,25800.0
2011-11-02 11:50:00,25.64,25.65,25.62,25.64,46200.0,21.2708,21.2791,21.2542,21.2708,46200.0
2011-11-02 11:55:00,25.64,25.65,25.62,25.63,41600.0,21.2708,21.2791,21.2542,21.2625,41600.0
2011-11-02 12:00:00,25.63,25.64,25.61,25.63,48000.0,21.2625,21.2708,21.2459,21.2625,48000.0
2011-11-02 12:05:00,25.63,25.63,25.61,25.61,31400.0,21.2625,21.2625,21.2459,21.2459,31400.0
2011-11-02 12:10:00,25.62,25.64,25.62,25.63,37200.0,21.2542,21.2708,21.2542,21.2625,37200.0
2011-11-02 12:15:00,25.63,25.63,25.57,25.57,46300.0,21.2625,21.2625,21.2127,21.2127,46300.0
2011-11-02 12:20:00,25.58,25.59,25.57,25.57,27100.0,21.221,21.2293,21.2127,21.2127,27100.0
2011-11-02 12:25:00,25.57,25.62,25.57,25.61,576000.0,21.2127,21.2542,21.2127,21.2459,576000.0
2011-11-02 12:30:00,25.61,25.63,25.57,25.57,284100.0,21.2459,21.2625,21.2127,21.2127,284100.0
2011-11-02 12:35:00,25.57,25.62,25.55,25.61,111700.0,21.2127,21.2542,21.1961,21.2459,111700.0
2011-11-02 12:40:00,25.61,25.66,25.59,25.61,102500.0,21.2459,21.2874,21.2293,21.2459,102500.0
2011-11-02 12:45:00,25.6,25.6,25.55,25.55,52800.0,21.2376,21.2376,21.1961,21.1961,52800.0
2011-11-02 12:50:00,25.55,25.57,25.54,25.56,52700.0,21.1961,21.2127,21.1878,21.2044,52700.0
2011-11-02 12:55:00,25.56,25.57,25.52,25.53,53800.0,21.2044,21.2127,21.1713,21.1795,53800.0
2011-11-02 13:00:00,25.54,25.54,25.47,25.5,151900.0,21.1878,21.1878,21.1298,21.1547,151900.0
2011-11-02 13:05:00,25.49,25.52,25.47,25.49,63600.0,21.1464,21.1713,21.1298,21.1464,63600.0
2011-11-02 13:10:00,25.49,25.51,25.48,25.49,60100.0,21.1464,21.163,21.1381,21.1464,60100.0
2011-11-02 13:15:00,25.49,25.49,25.47,25.48,43900.0,21.1464,21.1464,21.1298,21.1381,43900.0
2011-11-02 13:20:00,25.47,25.47,25.43,25.43,82500.0,21.1298,21.1298,21.0966,21.0966,82500.0
2011-11-02 13:25:00,25.43,25.46,25.43,25.46,36900.0,21.0966,21.1215,21.0966,21.1215,36900.0
2011-11-02 13:30:00,25.45,25.48,25.45,25.47,62000.0,21.1132,21.1381,21.1132,21.1298,62000.0
2011-11-02 13:35:00,25.48,25.49,25.47,25.48,16000.0,21.1381,21.1464,21.1298,21.1381,16000.0
2011-11-02 13:40:00,25.48,25.5,25.46,25.5,20300.0,21.1381,21.1547,21.1215,21.1547,20300.0
2011-11-02 13:45:00,25.5,25.51,25.49,25.5,29300.0,21.1547,21.163,21.1464,21.1547,29300.0
2011-11-02 13:50:00,25.5,25.5,25.47,25.47,53600.0,21.1547,21.1547,21.1298,21.1298,53600.0
2011-11-02 13:55:00,25.46,25.48,25.44,25.46,29400.0,21.1215,21.1381,21.1049,21.1215,29400.0
2011-11-02 14:00:00,25.44,25.46,25.41,25.46,84400.0,21.1049,21.1215,21.08,21.1215,84400.0
2011-11-02 14:05:00,25.46,25.5,25.45,25.48,248100.0,21.1215,21.1547,21.1132,21.1381,248100.0
2011-11-02 14:10:00,25.47,25.48,25.42,25.45,302000.0,21.1298,21.1381,21.0883,21.1132,302000.0
2011-11-02 14:15:00,25.45,25.5,25.44,25.48,126500.0,21.1132,21.1547,21.1049,21.1381,126500.0
2011-11-02 14:20:00,25.48,25.51,25.46,25.46,134300.0,21.1381,21.163,21.1215,21.1215,134300.0
2011-11-02 14:25:00,25.46,25.49,25.46,25.48,65900.0,21.1215,21.1464,21.1215,21.1381,65900.0
2011-11-02 14:30:00,25.48,25.54,25.46,25.54,145900.0,21.1381,21.1878,21.1215,21.1878,145900.0
2011-11-02 14:35:00,25.54,25.57,25.54,25.55,169400.0,21.1878,21.2127,21.1878,21.1961,169400.0
2011-11-02 14:40:00,25.55,25.55,25.51,25.52,87600.0,21.1961,21.1961,21.163,21.1713,87600.0
2011-11-02 14:45:00,25.52,25.57,25.52,25.55,108500.0,21.1713,21.2127,21.1713,21.1961,108500.0
2011-11-02 14:50:00,25.55,25.58,25.55,25.55,74700.0,21.1961,21.221,21.1961,21.1961,74700.0
2011-11-02 14:55:00,25.56,25.6,25.56,25.57,50600.0,21.2044,21.2376,21.2044,21.2127,50600.0
2011-11-02 15:00:00,25.58,25.59,25.52,25.54,100800.0,21.221,21.2293,21.1713,21.1878,100800.0
2011-11-02 15:05:00,25.55,25.63,25.55,25.6,72700.0,21.1961,21.2625,21.1961,21.2376,72700.0
2011-11-02 15:10:00,25.6,25.62,25.58,25.6,88700.0,21.2376,21.2542,21.221,21.2376,88700.0
2011-11-02 15:15:00,25.6,25.63,25.58,25.63,62600.0,21.2376,21.2625,21.221,21.2625,62600.0
2011-11-02 15:20:00,25.63,25.66,25.63,25.66,124800.0,21.2625,21.2874,21.2625,21.2874,124800.0
2011-11-02 15:25:00,25.66,25.67,25.6,25.62,287000.0,21.2874,21.2957,21.2376,21.2542,287000.0
2011-11-02 15:30:00,25.62,25.64,25.55,25.57,153300.0,21.2542,21.2708,21.1961,21.2127,153300.0
2011-11-02 15:35:00,25.57,25.6,25.57,25.6,148500.0,21.2127,21.2376,21.2127,21.2376,148500.0
2011-11-02 15:40:00,25.6,25.63,25.55,25.57,177300.0,21.2376,21.2625,21.1961,21.2127,177300.0
2011-11-02 15:45:00,25.57,25.59,25.53,25.56,272000.0,21.2127,21.2293,21.1795,21.2044,272000.0
2011-11-02 15:50:00,25.56,25.59,25.55,25.59,117200.0,21.2044,21.2293,21.1961,21.2293,117200.0
2011-11-02 15:55:00,25.59,25.64,25.58,25.61,712000.0,21.2293,21.2708,21.221,21.2459,712000.0
2011-11-03 09:30:00,25.88,25.89,25.83,25.87,131100.0,21.4699,21.4782,21.4284,21.4616,131100.0
2011-11-03 09:35:00,25.87,25.87,25.79,25.84,92100.0,21.4616,21.4616,21.3952,21.4367,92100.0
2011-11-03 09:40:00,25.84,25.88,25.79,25.79,92100.0,21.4367,21.4699,21.3952,21.3952,92100.0
2011-11-03 09:45:00,25.79,25.83,25.77,25.77,474100.0,21.3952,21.4284,21.3786,21.3786,474100.0
2011-11-03 09:50:00,25.77,25.78,25.7,25.7,236700.0,21.3786,21.3869,21.3206,21.3206,236700.0
2011-11-03 09:55:00,25.7,25.72,25.67,25.7,112500.0,21.3206,21.3372,21.2957,21.3206,112500.0
2011-11-03 10:00:00,25.7,25.71,25.59,25.61,628000.0,21.3206,21.3289,21.2293,21.2459,628000.0
2011-11-03 10:05:00,25.61,25.66,25.58,25.66,255100.0,21.2459,21.2874,21.221,21.2874,255100.0
2011-11-03 10:10:00,25.67,25.69,25.63,25.69,152000.0,21.2957,21.3123,21.2625,21.3123,152000.0
2011-11-03 10:15:00,25.69,25.74,25.68,25.73,164600.0,21.3123,21.3538,21.304,21.3455,164600.0
2011-11-03 10:20:00,25.73,25.75,25.71,25.71,320900.0,21.3455,21.3621,21.3289,21.3289,320900.0
2011-11-03 10:25:00,25.72,25.77,25.71,25.74,205600.0,21.3372,21.3786,21.3289,21.3538,205600.0
2011-11-03 10:30:00,25.75,25.78,25.75,25.78,166300.0,21.3621,21.3869,21.3621,21.3869,166300.0
2011-11-03 10:35:00,25.77,25.77,25.74,25.77,69900.0,21.3786,21.3786,21.3538,21.3786,69900.0
2011-11-03 10:40:00,25.77,25.88,25.77,25.86,355500.0,21.3786,21.4699,21.3786,21.4533,355500.0
2011-11-03 10:45:00,25.87,25.91,25.87,25.88,201500.0,21.4616,21.4948,21.4616,21.4699,201500.0
2011-11-03 10:50:00,25.89,25.89,25.86,25.87,62000.0,21.4782,21.4782,21.4533,21.4616,62000.0
2011-11-03 10:55:00,25.87,25.89,25.83,25.83,100600.0,21.4616,21.4782,21.4284,21.4284,100600.0
2011-11-03 11:00:00,25.84,25.87,25.83,25.83,69300.0,21.4367,21.4616,21.4284,21.4284,69300.0
2011-11-03 11:05:00,25.83,25.88,25.82,25.84,76500.0,21.4284,21.4699,21.4201,21.4367,76500.0
2011-11-03 11:10:00,25.84,25.9,25.84,25.89,50900.0,21.4367,21.4865,21.4367,21.4782,50900.0
2011-11-03 11:15:00,25.89,25.94,25.89,25.94,33000.0,21.4782,21.5197,21.4782,21.5197,33000.0
2011-11-03 11:20:00,25.94,25.99,25.94,25.98,51900.0,21.5197,21.5612,21.5197,21.5529,51900.0
2011-11-03 11:25:00,25.99,25.99,25.97,25.98,217500.0,21.5612,21.5612,21.5446,21.5529,217500.0
2011-11-03 11:30:00,25.97,26.0,25.96,26.0,273100.0,21.5446,21.5695,21.5363,21.5695,273100.0
2011-11-03 11:35:00,26.0,26.0,25.96,25.97,61900.0,21.5695,21.5695,21.5363,21.5446,61900.0
2011-11-03 11:40:00,25.96,25.98,25.95,25.97,28500.0,21.5363,21.5529,21.528,21.5446,28500.0
2011-11-03 11:45:00,25.96,25.97,25.94,25.96,66400.0,21.5363,21.5446,21.5197,21.5363,66400.0
2011-11-03 11:50:00,25.96,25.98,25.95,25.96,36000.0,21.5363,21.5529,21.528,21.5363,36000.0
2011-11-03 11:55:00,25.96,25.96,25.89,25.9,52700.0,21.5363,21.5363,21.4782,21.4865,52700.0
2011-11-03 12:00:00,25.9,25.91,25.88,25.9,26800.0,21.4865,21.4948,21.4699,21.4865,26800.0
2011-11-03 12:05:00,25.91,25.94,25.88,25.93,140300.0,21.4948,21.5197,21.4699,21.5114,140300.0
2011-11-03 12:10:00,25.94,25.96,25.93,25.94,35600.0,21.5197,21.5363,21.5114,21.5197,35600.0
2011-11-03 12:15:00,25.94,25.94,25.91,25.92,229300.0,21.5197,21.5197,21.4948,21.5031,229300.0
2011-11-03 12:20:00,25.92,25.95,25.91,25.95,71800.0,21.5031,21.528,21.4948,21.528,71800.0
2011-11-03 12:25:00,25.95,25.98,25.93,25.98,73700.0,21.528,21.5529,21.5114,21.5529,73700.0
2011-11-03 12:30:00,25.98,25.99,25.95,25.96,121600.0,21.5529,21.5612,21.528,21.5363,121600.0
2011-11-03 12:35:00,25.95,25.96,25.91,25.92,74300.0,21.528,21.5363,21.4948,21.5031,74300.0
2011-11-03 12:40:00,25.92,25.94,25.91,25.94,44600.0,21.5031,21.5197,21.4948,21.5197,44600.0
2011-11-03 12:45:00,25.93,26.01,25.93,26.01,81800.0,21.5114,21.5778,21.5114,21.5778,81800.0
2011-11-03 12:50:00,26.01,26.02,25.99,26.01,41200.0,21.5778,21.586,21.5612,21.5778,41200.0
2011-11-03 12:55:00,26.0,26.02,26.0,26.01,41200.0,21.5695,21.586,21.5695,21.5778,41200.0
2011-11-03 13:00:00,26.01,26.02,25.98,25.98,68000.0,21.5778,21.586,21.5529,21.5529,68000.0
2011-11-03 13:05:00,25.98,26.04,25.98,26.03,99700.0,21.5529,21.6026,21.5529,21.5943,99700.0
2011-11-03 13:10:00,26.04,26.07,26.03,26.06,163700.0,21.6026,21.6275,21.5943,21.6192,163700.0
2011-11-03 13:15:00,26.06,26.09,26.06,26.09,52000.0,21.6192,21.6441,21.6192,21.6441,52000.0
2011-11-03 13:20:00,26.09,26.09,26.05,26.06,40200.0,21.6441,21.6441,21.6109,21.6192,40200.0
2011-11-03 13:25:00,26.06,26.07,26.05,26.05,59300.0,21.6192,21.6275,21.6109,21.6109,59300.0
2011-11-03 13:30:00,26.05,26.06,26.05,26.06,44600.0,21.6109,21.6192,21.6109,21.6192,44600.0
2011-11-03 13:35:00,26.05,26.08,26.04,26.08,55100.0,21.6109,21.6358,21.6026,21.6358,55100.0
2011-11-03 13:40:00,26.08,26.11,26.08,26.09,85900.0,21.6358,21.6607,21.6358,21.6441,85900.0
2011-11-03 13:45:00,26.09,26.14,26.08,26.13,82600.0,21.6441,21.6856,21.6358,21.6773,82600.0
2011-11-03 13:50:00,26.13,26.14,26.11,26.13,46600.0,21.6773,21.6856,21.6607,21.6773,46600.0
2011-11-03 13:55:00,26.12,26.13,26.08,26.09,78600.0,21.669,21.6773,21.6358,21.6441,78600.0
2011-11-03 14:00:00,26.1,26.1,26.07,26.09,102000.0,21.6524,21.6524,21.6275,21.6441,102000.0
2011-11-03 14:05:00,26.1,26.13,26.09,26.13,39900.0,21.6524,21.6773,21.6441,21.6773,39900.0
2011-11-03 14:10:00,26.14,26.14,26.1,26.12,57200.0,21.6856,21.6856,21.6524,21.669,57200.0
2011-11-03 14:15:00,26.12,26.15,26.1,26.1,109000.0,21.669,21.6939,21.6524,21.6524,109000.0
2011-11-03 14:20:00,26.11,26.12,26.09,26.1,49500.0,21.6607,21.669,21.6441,21.6524,49500.0
2011-11-03 14:25:00,26.1,26.11,26.08,26.09,28400.0,21.6524,21.6607,21.6358,21.6441,28400.0
2011-11-03 14:30:00,26.1,26.13,26.1,26.1,26800.0,21.6524,21.6773,21.6524,21.6524,26800.0
2011-11-03 14:35:00,26.11,26.13,26.1,26.13,145600.0,21.6607,21.6773,21.6524,21.6773,145600.0
2011-11-03 14:40:00,26.12,26.13,26.1,26.1,38100.0,21.669,21.6773,21.6524,21.6524,38100.0
2011-11-03 14:45:00,26.09,26.1,26.08,26.09,30300.0,21.6441,21.6524,21.6358,21.6441,30300.0
2011-11-03 14:50:00,26.09,26.11,26.08,26.1,16000.0,21.6441,21.6607,21.6358,21.6524,16000.0
2011-11-03 14:55:00,26.1,26.13,26.1,26.12,25700.0,21.6524,21.6773,21.6524,21.669,25700.0
2011-11-03 15:00:00,26.12,26.16,26.12,26.15,82500.0,21.669,21.7022,21.669,21.6939,82500.0
2011-11-03 15:05:00,26.16,26.16,26.14,26.16,60900.0,21.7022,21.7022,21.6856,21.7022,60900.0
2011-11-03 15:10:00,26.16,26.18,26.13,26.14,483900.0,21.7022,21.7188,21.6773,21.6856,483900.0
2011-11-03 15:15:00,26.15,26.18,26.14,26.16,221400.0,21.6939,21.7188,21.6856,21.7022,221400.0
2011-11-03 15:20:00,26.16,26.19,26.15,26.19,196600.0,21.7022,21.7271,21.6939,21.7271,196600.0
2011-11-03 15:25:00,26.19,26.2,26.17,26.19,358800.0,21.7271,21.7354,21.7105,21.7271,358800.0
2011-11-03 15:30:00,26.19,26.23,26.19,26.21,191300.0,21.7271,21.7603,21.7271,21.7437,191300.0
2011-11-03 15:35:00,26.22,26.22,26.18,26.19,100100.0,21.752,21.752,21.7188,21.7271,100100.0
2011-11-03 15:40:00,26.19,26.22,26.17,26.21,146000.0,21.7271,21.752,21.7105,21.7437,146000.0
2011-11-03 15:45:00,26.2,26.21,26.16,26.2,319300.0,21.7354,21.7437,21.7022,21.7354,319300.0
2011-11-03 15:50:00,26.21,26.24,26.2,26.21,248500.0,21.7437,21.7686,21.7354,21.7437,248500.0
2011-11-03 15:55:00,26.21,26.23,26.19,26.2,1066100.0,21.7437,21.7603,21.7271,21.7354,1066100.0
2011-11-04 09:30:00,26.01,26.07,25.97,26.02,110600.0,21.5778,21.6275,21.5446,21.586,110600.0
2011-11-04 09:35:00,26.03,26.09,26.02,26.04,52000.0,21.5943,21.6441,21.586,21.6026,52000.0
2011-11-04 09:40:00,26.05,26.07,26.0,26.07,110500.0,21.6109,21.6275,21.5695,21.6275,110500.0
2011-11-04 09:45:00,26.08,26.09,26.04,26.05,32200.0,21.6358,21.6441,21.6026,21.6109,32200.0
2011-11-04 09:50:00,26.05,26.07,25.99,26.0,45600.0,21.6109,21.6275,21.5612,21.5695,45600.0
2011-11-04 09:55:00,26.0,26.01,25.93,25.94,122500.0,21.5695,21.5778,21.5114,21.5197,122500.0
2011-11-04 10:00:00,25.94,25.96,25.92,25.95,34700.0,21.5197,21.5363,21.5031,21.528,34700.0
2011-11-04 10:05:00,25.95,25.96,25.93,25.94,85100.0,21.528,21.5363,21.5114,21.5197,85100.0
2011-11-04 10:10:00,25.95,25.97,25.93,25.93,52000.0,21.528,21.5446,21.5114,21.5114,52000.0
2011-11-04 10:15:00,25.94,25.96,25.9,25.92,95100.0,21.5197,21.5363,21.4865,21.5031,95100.0
2011-11-04 10:20:00,25.91,25.91,25.86,25.88,43400.0,21.4948,21.4948,21.4533,21.4699,43400.0
2011-11-04 10:25:00,25.88,25.89,25.86,25.87,30300.0,21.4699,21.4782,21.4533,21.4616,30300.0
2011-11-04 10:30:00,25.86,25.86,25.83,25.84,36400.0,21.4533,21.4533,21.4284,21.4367,36400.0
2011-11-04 10:35:00,25.84,25.85,25.8,25.82,93300.0,21.4367,21.445,21.4035,21.4201,93300.0
2011-11-04 10:40:00,25.82,25.86,25.82,25.86,25400.0,21.4201,21.4533,21.4201,21.4533,25400.0
2011-11-04 10:45:00,25.86,25.88,25.85,25.87,42200.0,21.4533,21.4699,21.445,21.4616,42200.0
2011-11-04 10:50:00,25.87,25.87,25.84,25.86,20600.0,21.4616,21.4616,21.4367,21.4533,20600.0
2011-11-04 10:55:00,25.86,25.88,25.85,25.87,46800.0,21.4533,21.4699,21.445,21.4616,46800.0
2011-11-04 11:00:00,25.87,25.9,25.87,25.88,111500.0,21.4616,21.4865,21.4616,21.4699,111500.0
2011-11-04 11:05:00,25.88,25.89,25.86,25.87,46300.0,21.4699,21.4782,21.4533,21.4616,46300.0
2011-11-04 11:10:00,25.88,25.91,25.88,25.88,41300.0,21.4699,21.4948,21.4699,21.4699,41300.0
2011-11-04 11:15:00,25.88,25.88,25.83,25.83,16400.0,21.4699,21.4699,21.4284,21.4284,16400.0
2011-11-04 11:20:00,25.83,25.84,25.81,25.82,110800.0,21.4284,21.4367,21.4118,21.4201,110800.0
2011-11-04 11:25:00,25.81,25.87,25.81,25.86,52900.0,21.4118,21.4616,21.4118,21.4533,52900.0
2011-11-04 11:30:00,25.86,25.88,25.86,25.88,27200.0,21.4533,21.4699,21.4533,21.4699,27200.0
2011-11-04 11:35:00,25.89,25.9,25.85,25.89,33700.0,21.4782,21.4865,21.445,21.4782,33700.0
2011-11-04 11:40:00,25.89,25.9,25.87,25.88,52200.0,21.4782,21.4865,21.4616,21.4699,52200.0
2011-11-04 11:45:00,25.89,25.92,25.88,25.89,64800.0,21.4782,21.5031,21.4699,21.4782,64800.0
2011-11-04 11:50:00,25.89,25.89,25.87,25.89,29600.0,21.4782,21.4782,21.4616,21.4782,29600.0
2011-11-04 11:55:00,25.89,25.9,25.89,25.9,32300.0,21.4782,21.4865,21.4782,21.4865,32300.0
2011-11-04 12:00:00,25.9,25.95,25.9,25.94,63200.0,21.4865,21.528,21.4865,21.5197,63200.0
2011-11-04 12:05:00,25.94,25.96,25.91,25.92,52400.0,21.5197,21.5363,21.4948,21.5031,52400.0
2011-11-04 12:10:00,25.93,25.96,25.92,25.96,28100.0,21.5114,21.5363,21.5031,21.5363,28100.0
2011-11-04 12:15:00,25.96,25.96,25.95,25.95,21300.0,21.5363,21.5363,21.528,21.528,21300.0
2011-11-04 12:20:00,25.96,25.97,25.93,25.94,28200.0,21.5363,21.5446,21.5114,21.5197,28200.0
2011-11-04 12:25:00,25.94,25.96,25.94,25.95,29300.0,21.5197,21.5363,21.5197,21.528,29300.0
2011-11-04 12:30:00,25.95,25.96,25.94,25.95,54100.0,21.528,21.5363,21.5197,21.528,54100.0
2011-11-04 12:35:00,25.94,25.94,25.92,25.93,22500.0,21.5197,21.5197,21.5031,21.5114,22500.0
2011-11-04 12:40:00,25.92,25.94,25.9,25.9,28900.0,21.5031,21.5197,21.4865,21.4865,28900.0
2011-11-04 12:45:00,25.89,25.91,25.89,25.91,28400.0,21.4782,21.4948,21.4782,21.4948,28400.0
2011-11-04 12:50:00,25.9,25.93,25.9,25.92,51400.0,21.4865,21.5114,21.4865,21.5031,51400.0
2011-11-04 12:55:00,25.92,25.94,25.92,25.94,42000.0,21.5031,21.5197,21.5031,21.5197,42000.0
2011-11-04 13:00:00,25.94,25.94,25.92,25.93,50200.0,21.5197,21.5197,21.5031,21.5114,50200.0
2011-11-04 13:05:00,25.92,25.95,25.92,25.94,33200.0,21.5031,21.528,21.5031,21.5197,33200.0
2011-11-04 13:10:00,25.95,26.01,25.94,26.0,45700.0,21.528,21.5778,21.5197,21.5695,45700.0
2011-11-04 13:15:00,26.0,26.03,26.0,26.03,61200.0,21.5695,21.5943,21.5695,21.5943,61200.0
2011-11-04 13:20:00,26.02,26.04,26.02,26.03,59700.0,21.586,21.6026,21.586,21.5943,59700.0
2011-11-04 13:25:00,26.04,26.04,26.02,26.03,54100.0,21.6026,21.6026,21.586,21.5943,54100.0
2011-11-04 13:30:00,26.03,26.03,26.02,26.03,15100.0,21.5943,21.5943,21.586,21.5943,15100.0
2011-11-04 13:35:00,26.03,26.04,26.02,26.03,36600.0,21.5943,21.6026,21.586,21.5943,36600.0
2011-11-04 13:40:00,26.03,26.06,26.02,26.06,48400.0,21.5943,21.6192,21.586,21.6192,48400.0
2011-11-04 13:45:00,26.06,26.11,26.05,26.1,67800.0,21.6192,21.6607,21.6109,21.6524,67800.0
2011-11-04 13:50:00,26.1,26.13,26.1,26.11,45300.0,21.6524,21.6773,21.6524,21.6607,45300.0
2011-11-04 13:55:00,26.11,26.11,26.07,26.08,28400.0,21.6607,21.6607,21.6275,21.6358,28400.0
2011-11-04 14:00:00,26.08,26.09,26.07,26.08,22100.0,21.6358,21.6441,21.6275,21.6358,22100.0
2011-11-04 14:05:00,26.08,26.09,26.07,26.08,42000.0,21.6358,21.6441,21.6275,21.6358,42000.0
2011-11-04 14:10:00,26.08,26.08,26.07,26.07,11900.0,21.6358,21.6358,21.6275,21.6275,11900.0
2011-11-04 14:15:00,26.08,26.09,26.07,26.09,49300.0,21.6358,21.6441,21.6275,21.6441,49300.0
2011-11-04 14:20:00,26.1,26.11,26.09,26.1,73800.0,21.6524,21.6607,21.6441,21.6524,73800.0
2011-11-04 14:25:00,26.09,26.12,26.09,26.11,83800.0,21.6441,21.669,21.6441,21.6607,83800.0
2011-11-04 14:30:00,26.11,26.12,26.07,26.08,42900.0,21.6607,21.669,21.6275,21.6358,42900.0
2011-11-04 14:35:00,26.08,26.08,26.04,26.04,39200.0,21.6358,21.6358,21.6026,21.6026,39200.0
2011-11-04 14:40:00,26.04,26.05,26.03,26.04,52100.0,21.6026,21.6109,21.5943,21.6026,52100.0
2011-11-04 14:45:00,26.05,26.08,26.05,26.08,45000.0,21.6109,21.6358,21.6109,21.6358,45000.0
2011-11-04 14:50:00,26.08,26.08,26.06,26.07,120600.0,21.6358,21.6358,21.6192,21.6275,120600.0
2011-11-04 14:55:00,26.07,26.08,26.05,26.06,74300.0,21.6275,21.6358,21.6109,21.6192,74300.0
2011-11-04 15:00:00,26.06,26.07,26.04,26.04,83700.0,21.6192,21.6275,21.6026,21.6026,83700.0
2011-11-04 15:05:00,26.03,26.03,25.98,25.98,104900.0,21.5943,21.5943,21.5529,21.5529,104900.0
2011-11-04 15:10:00,25.98,26.0,25.97,25.99,55400.0,21.5529,21.5695,21.5446,21.5612,55400.0
2011-11-04 15:15:00,26.0,26.03,25.99,26.02,53100.0,21.5695,21.5943,21.5612,21.586,53100.0
2011-11-04 15:20:00,26.01,26.02,25.99,26.0,43500.0,21.5778,21.586,21.5612,21.5695,43500.0
2011-11-04 15:25:00,26.0,26.03,26.0,26.02,71500.0,21.5695,21.5943,21.5695,21.586,71500.0
2011-11-04 15:30:00,26.01,26.05,26.0,26.03,138400.0,21.5778,21.6109,21.5695,21.5943,138400.0
2011-11-04 15:35:00,26.03,26.03,26.0,26.0,60800.0,21.5943,21.5943,21.5695,21.5695,60800.0
2011-11-04 15:40:00,26.01,26.06,26.01,26.06,91100.0,21.5778,21.6192,21.5778,21.6192,91100.0
2011-11-04 15:45:00,26.06,26.08,26.05,26.06,227000.0,21.6192,21.6358,21.6109,21.6192,227000.0
2011-11-04 15:50:00,26.05,26.05,25.99,26.02,327800.0,21.6109,21.6109,21.5612,21.586,327800.0
2011-11-04 15:55:00,26.01,26.07,25.99,26.06,728900.0,21.5778,21.6275,21.5612,21.6192,728900.0
2011-11-07 09:30:00,26.03,26.04,25.97,26.02,112900.0,21.5943,21.6026,21.5446,21.586,112900.0
2011-11-07 09:35:00,26.03,26.07,26.02,26.07,29700.0,21.5943,21.6275,21.586,21.6275,29700.0
2011-11-07 09:40:00,26.07,26.08,26.02,26.06,94600.0,21.6275,21.6358,21.586,21.6192,94600.0
2011-11-07 09:45:00,26.06,26.12,26.06,26.09,54300.0,21.6192,21.669,21.6192,21.6441,54300.0
2011-11-07 09:50:00,26.09,26.14,26.08,26.13,70200.0,21.6441,21.6856,21.6358,21.6773,70200.0
2011-11-07 09:55:00,26.14,26.14,26.09,26.11,53600.0,21.6856,21.6856,21.6441,21.6607,53600.0
2011-11-07 10:00:00,26.1,26.11,26.04,26.06,55500.0,21.6524,21.6607,21.6026,21.6192,55500.0
2011-11-07 10:05:00,26.07,26.07,26.02,26.05,96500.0,21.6275,21.6275,21.586,21.6109,96500.0
2011-11-07 10:10:00,26.05,26.07,26.01,26.02,158300.0,21.6109,21.6275,21.5778,21.586,158300.0
2011-11-07 10:15:00,26.02,26.03,25.98,25.99,141700.0,21.586,21.5943,21.5529,21.5612,141700.0
2011-11-07 10:20:00,26.0,26.01,25.96,25.97,90100.0,21.5695,21.5778,21.5363,21.5446,90100.0
2011-11-07 10:25:00,25.98,25.98,25.94,25.94,58500.0,21.5529,21.5529,21.5197,21.5197,58500.0
2011-11-07 10:30:00,25.95,25.97,25.91,25.92,142200.0,21.528,21.5446,21.4948,21.5031,142200.0
2011-11-07 10:35:00,25.92,25.95,25.9,25.92,90100.0,21.5031,21.528,21.4865,21.5031,90100.0
2011-11-07 10:40:00,25.92,25.93,25.89,25.93,78100.0,21.5031,21.5114,21.4782,21.5114,78100.0
2011-11-07 10:45:00,25.92,25.93,25.88,25.9,39900.0,21.5031,21.5114,21.4699,21.4865,39900.0
2011-11-07 10:50:00,25.9,25.91,25.86,25.86,44300.0,21.4865,21.4948,21.4533,21.4533,44300.0
2011-11-07 10:55:00,25.86,25.86,25.83,25.84,81500.0,21.4533,21.4533,21.4284,21.4367,81500.0
2011-11-07 11:00:00,25.84,25.88,25.83,25.88,42900.0,21.4367,21.4699,21.4284,21.4699,42900.0
2011-11-07 11:05:00,25.88,25.91,25.86,25.86,23900.0,21.4699,21.4948,21.4533,21.4533,23900.0
2011-11-07 11:10:00,25.87,25.93,25.87,25.92,49900.0,21.4616,21.5114,21.4616,21.5031,49900.0
2011-11-07 11:15:00,25.92,25.94,25.9,25.9,56400.0,21.5031,21.5197,21.4865,21.4865,56400.0
2011-11-07 11:20:00,25.91,25.91,25.85,25.89,238800.0,21.4948,21.4948,21.445,21.4782,238800.0
2011-11-07 11:25:00,25.89,25.89,25.84,25.86,183300.0,21.4782,21.4782,21.4367,21.4533,183300.0
2011-11-07 11:30:00,25.86,25.88,25.85,25.88,69800.0,21.4533,21.4699,21.445,21.4699,69800.0
2011-11-07 11:35:00,25.87,25.89,25.85,25.89,50600.0,21.4616,21.4782,21.445,21.4782,50600.0
2011-11-07 11:40:00,25.89,25.9,25.85,25.9,43200.0,21.4782,21.4865,21.445,21.4865,43200.0
2011-11-07 11:45:00,25.89,25.91,25.89,25.9,28300.0,21.4782,21.4948,21.4782,21.4865,28300.0
2011-11-07 11:50:00,25.9,25.92,25.88,25.88,35700.0,21.4865,21.5031,21.4699,21.4699,35700.0
2011-11-07 11:55:00,25.89,25.89,25.87,25.88,44900.0,21.4782,21.4782,21.4616,21.4699,44900.0
2011-11-07 12:00:00,25.88,25.91,25.88,25.89,19500.0,21.4699,21.4948,21.4699,21.4782,19500.0
2011-11-07 12:05:00,25.91,25.94,25.9,25.91,29800.0,21.4948,21.5197,21.4865,21.4948,29800.0
2011-11-07 12:10:00,25.91,25.92,25.88,25.88,45600.0,21.4948,21.5031,21.4699,21.4699,45600.0
2011-11-07 12:15:00,25.88,25.88,25.81,25.81,59200.0,21.4699,21.4699,21.4118,21.4118,59200.0
2011-11-07 12:20:00,25.81,25.81,25.79,25.8,33900.0,21.4118,21.4118,21.3952,21.4035,33900.0
2011-11-07 12:25:00,25.8,25.82,25.79,25.79,104900.0,21.4035,21.4201,21.3952,21.3952,104900.0
2011-11-07 12:30:00,25.8,25.8,25.77,25.79,66600.0,21.4035,21.4035,21.3786,21.3952,66600.0
2011-11-07 12:35:00,25.79,25.81,25.78,25.8,33300.0,21.3952,21.4118,21.3869,21.4035,33300.0
2011-11-07 12:40:00,25.8,25.83,25.79,25.82,24400.0,21.4035,21.4284,21.3952,21.4201,24400.0
2011-11-07 12:45:00,25.82,25.83,25.81,25.81,79800.0,21.4201,21.4284,21.4118,21.4118,79800.0
2011-11-07 12:50:00,25.82,25.84,25.81,25.84,61600.0,21.4201,21.4367,21.4118,21.4367,61600.0
2011-11-07 12:55:00,25.83,25.85,25.83,25.84,18700.0,21.4284,21.445,21.4284,21.4367,18700.0
2011-11-07 13:00:00,25.83,25.85,25.82,25.83,36100.0,21.4284,21.445,21.4201,21.4284,36100.0
2011-11-07 13:05:00,25.83,25.85,25.83,25.84,18700.0,21.4284,21.445,21.4284,21.4367,18700.0
2011-11-07 13:10:00,25.85,25.88,25.84,25.87,35900.0,21.445,21.4699,21.4367,21.4616,35900.0
2011-11-07 13:15:00,25.88,25.9,25.87,25.89,28300.0,21.4699,21.4865,21.4616,21.4782,28300.0
2011-11-07 13:20:00,25.89,25.9,25.88,25.88,15900.0,21.4782,21.4865,21.4699,21.4699,15900.0
2011-11-07 13:25:00,25.88,25.9,25.88,25.89,5400.0,21.4699,21.4865,21.4699,21.4782,5400.0
2011-11-07 13:30:00,25.89,25.9,25.89,25.89,8600.0,21.4782,21.4865,21.4782,21.4782,8600.0
2011-11-07 13:35:00,25.9,25.91,25.89,25.89,11800.0,21.4865,21.4948,21.4782,21.4782,11800.0
2011-11-07 13:40:00,25.89,25.9,25.88,25.88,25900.0,21.4782,21.4865,21.4699,21.4699,25900.0
2011-11-07 13:45:00,25.88,25.89,25.87,25.87,11500.0,21.4699,21.4782,21.4616,21.4616,11500.0
2011-11-07 13:50:00,25.89,25.89,25.87,25.89,26500.0,21.4782,21.4782,21.4616,21.4782,26500.0
2011-11-07 13:55:00,25.89,26.0,25.89,25.98,149700.0,21.4782,21.5695,21.4782,21.5529,149700.0
2011-11-07 14:00:00,25.99,26.04,25.98,26.04,1693300.0,21.5612,21.6026,21.5529,21.6026,1693300.0
2011-11-07 14:05:00,26.03,26.04,26.01,26.02,258400.0,21.5943,21.6026,21.5778,21.586,258400.0
2011-11-07 14:10:00,26.03,26.07,26.02,26.02,63300.0,21.5943,21.6275,21.586,21.586,63300.0
2011-11-07 14:15:00,26.02,26.05,26.02,26.04,46100.0,21.586,21.6109,21.586,21.6026,46100.0
2011-11-07 14:20:00,26.04,26.08,26.04,26.07,60300.0,21.6026,21.6358,21.6026,21.6275,60300.0
2011-11-07 14:25:00,26.08,26.09,26.06,26.06,24700.0,21.6358,21.6441,21.6192,21.6192,24700.0
2011-11-07 14:30:00,26.06,26.1,26.04,26.07,86000.0,21.6192,21.6524,21.6026,21.6275,86000.0
2011-11-07 14:35:00,26.08,26.1,26.06,26.09,38600.0,21.6358,21.6524,21.6192,21.6441,38600.0
2011-11-07 14:40:00,26.09,26.09,26.07,26.08,14700.0,21.6441,21.6441,21.6275,21.6358,14700.0
2011-11-07 14:45:00,26.08,26.09,26.07,26.08,17500.0,21.6358,21.6441,21.6275,21.6358,17500.0
2011-11-07 14:50:00,26.08,26.15,26.08,26.14,51800.0,21.6358,21.6939,21.6358,21.6856,51800.0
2011-11-07 14:55:00,26.14,26.16,26.14,26.16,52300.0,21.6856,21.7022,21.6856,21.7022,52300.0
2011-11-07 15:00:00,26.16,26.17,26.14,26.15,27000.0,21.7022,21.7105,21.6856,21.6939,27000.0
2011-11-07 15:05:00,26.15,26.17,26.15,26.16,41000.0,21.6939,21.7105,21.6939,21.7022,41000.0
2011-11-07 15:10:00,26.17,26.21,26.17,26.2,44000.0,21.7105,21.7437,21.7105,21.7354,44000.0
2011-11-07 15:15:00,26.2,26.2,26.16,26.16,26800.0,21.7354,21.7354,21.7022,21.7022,26800.0
2011-11-07 15:20:00,26.16,26.18,26.16,26.18,30600.0,21.7022,21.7188,21.7022,21.7188,30600.0
2011-11-07 15:25:00,26.18,26.18,26.13,26.13,22000.0,21.7188,21.7188,21.6773,21.6773,22000.0
2011-11-07 15:30:00,26.12,26.16,26.12,26.14,72500.0,21.669,21.7022,21.669,21.6856,72500.0
2011-11-07 15:35:00,26.14,26.19,26.14,26.18,76800.0,21.6856,21.7271,21.6856,21.7188,76800.0
2011-11-07 15:40:00,26.19,26.21,26.16,26.19,87900.0,21.7271,21.7437,21.7022,21.7271,87900.0
2011-11-07 15:45:00,26.19,26.21,26.18,26.19,112400.0,21.7271,21.7437,21.7188,21.7271,112400.0
2011-11-07 15:50:00,26.19,26.24,26.18,26.22,204300.0,21.7271,21.7686,21.7188,21.752,204300.0
2011-11-07 15:55:00,26.22,26.23,26.19,26.23,370500.0,21.752,21.7603,21.7271,21.7603,370500.0
2011-11-08 09:30:00,26.41,26.41,26.35,26.38,178400.0,21.9096,21.9096,21.8598,21.8847,178400.0
2011-11-08 09:35:00,26.38,26.39,26.35,26.38,153600.0,21.8847,21.893,21.8598,21.8847,153600.0
2011-11-08 09:40:00,26.38,26.44,26.38,26.44,52300.0,21.8847,21.9345,21.8847,21.9345,52300.0
2011-11-08 09:45:00,26.43,26.46,26.39,26.4,90300.0,21.9262,21.9511,21.893,21.9013,90300.0
2011-11-08 09:50:00,26.4,26.43,26.4,26.41,39700.0,21.9013,21.9262,21.9013,21.9096,39700.0
2011-11-08 09:55:00,26.42,26.48,26.42,26.48,55200.0,21.9179,21.9677,21.9179,21.9677,55200.0
2011-11-08 10:00:00,26.49,26.5,26.46,26.46,55500.0,21.976,21.9843,21.9511,21.9511,55500.0
2011-11-08 10:05:00,26.46,26.47,26.41,26.42,100900.0,21.9511,21.9594,21.9096,21.9179,100900.0
2011-11-08 10:10:00,26.42,26.42,26.35,26.4,119000.0,21.9179,21.9179,21.8598,21.9013,119000.0
2011-11-08 10:15:00,26.38,26.41,26.35,26.41,143000.0,21.8847,21.9096,21.8598,21.9096,143000.0
2011-11-08 10:20:00,26.41,26.42,26.37,26.38,110900.0,21.9096,21.9179,21.8764,21.8847,110900.0
2011-11-08 10:25:00,26.38,26.38,26.28,26.3,338200.0,21.8847,21.8847,21.8017,21.8183,338200.0
2011-11-08 10:30:00,26.3,26.33,26.28,26.29,244200.0,21.8183,21.8432,21.8017,21.81,244200.0
2011-11-08 10:35:00,26.28,26.33,26.28,26.32,205200.0,21.8017,21.8432,21.8017,21.8349,205200.0
2011-11-08 10:40:00,26.31,26.35,26.29,26.35,59000.0,21.8266,21.8598,21.81,21.8598,59000.0
2011-11-08 10:45:00,26.34,26.36,26.33,26.34,133000.0,21.8515,21.8681,21.8432,21.8515,133000.0
2011-11-08 10:50:00,26.34,26.34,26.26,26.3,347800.0,21.8515,21.8515,21.7852,21.8183,347800.0
2011-11-08 10:55:00,26.3,26.32,26.29,26.3,91200.0,21.8183,21.8349,21.81,21.8183,91200.0
2011-11-08 11:00:00,26.29,26.33,26.28,26.28,69200.0,21.81,21.8432,21.8017,21.8017,69200.0
2011-11-08 11:05:00,26.29,26.31,26.24,26.26,58600.0,21.81,21.8266,21.7686,21.7852,58600.0
2011-11-08 11:10:00,26.25,26.25,26.21,26.22,64600.0,21.7769,21.7769,21.7437,21.752,64600.0
2011-11-08 11:15:00,26.23,26.23,26.17,26.19,91000.0,21.7603,21.7603,21.7105,21.7271,91000.0
2011-11-08 11:20:00,26.19,26.19,26.14,26.15,197900.0,21.7271,21.7271,21.6856,21.6939,197900.0
2011-11-08 11:25:00,26.16,26.22,26.14,26.22,112900.0,21.7022,21.752,21.6856,21.752,112900.0
2011-11-08 11:30:00,26.21,26.23,26.2,26.2,39600.0,21.7437,21.7603,21.7354,21.7354,39600.0
2011-11-08 11:35:00,26.2,26.21,26.18,26.21,34800.0,21.7354,21.7437,21.7188,21.7437,34800.0
2011-11-08 11:40:00,26.2,26.22,26.18,26.21,56100.0,21.7354,21.752,21.7188,21.7437,56100.0
2011-11-08 11:45:00,26.21,26.25,26.2,26.24,70100.0,21.7437,21.7769,21.7354,21.7686,70100.0
2011-11-08 11:50:00,26.25,26.26,26.23,26.24,30600.0,21.7769,21.7852,21.7603,21.7686,30600.0
2011-11-08 11:55:00,26.24,26.24,26.21,26.23,45100.0,21.7686,21.7686,21.7437,21.7603,45100.0
2011-11-08 12:00:00,26.22,26.25,26.19,26.25,43800.0,21.752,21.7769,21.7271,21.7769,43800.0
2011-11-08 12:05:00,26.26,26.26,26.24,26.26,23000.0,21.7852,21.7852,21.7686,21.7852,23000.0
2011-11-08 12:10:00,26.26,26.27,26.25,26.25,8600.0,21.7852,21.7934,21.7769,21.7769,8600.0
2011-11-08 12:15:00,26.26,26.27,26.24,26.26,28000.0,21.7852,21.7934,21.7686,21.7852,28000.0
2011-11-08 12:20:00,26.27,26.28,26.25,26.25,39900.0,21.7934,21.8017,21.7769,21.7769,39900.0
2011-11-08 12:25:00,26.25,26.26,26.24,26.24,63400.0,21.7769,21.7852,21.7686,21.7686,63400.0
2011-11-08 12:30:00,26.25,26.27,26.24,26.26,34000.0,21.7769,21.7934,21.7686,21.7852,34000.0
2011-11-08 12:35:00,26.27,26.29,26.26,26.29,33600.0,21.7934,21.81,21.7852,21.81,33600.0
2011-11-08 12:40:00,26.29,26.29,26.27,26.27,7700.0,21.81,21.81,21.7934,21.7934,7700.0
2011-11-08 12:45:00,26.27,26.27,26.22,26.22,21900.0,21.7934,21.7934,21.752,21.752,21900.0
2011-11-08 12:50:00,26.23,26.23,26.21,26.23,20500.0,21.7603,21.7603,21.7437,21.7603,20500.0
2011-11-08 12:55:00,26.23,26.24,26.22,26.23,32600.0,21.7603,21.7686,21.752,21.7603,32600.0
2011-11-08 13:00:00,26.23,26.27,26.22,26.27,57200.0,21.7603,21.7934,21.752,21.7934,57200.0
2011-11-08 13:05:00,26.26,26.27,26.24,26.24,21500.0,21.7852,21.7934,21.7686,21.7686,21500.0
2011-11-08 13:10:00,26.23,26.23,26.2,26.2,14400.0,21.7603,21.7603,21.7354,21.7354,14400.0
2011-11-08 13:15:00,26.21,26.23,26.2,26.23,10700.0,21.7437,21.7603,21.7354,21.7603,10700.0
2011-11-08 13:20:00,26.22,26.26,26.21,26.26,17900.0,21.752,21.7852,21.7437,21.7852,17900.0
2011-11-08 13:25:00,26.26,26.3,26.26,26.29,9100.0,21.7852,21.8183,21.7852,21.81,9100.0
2011-11-08 13:30:00,26.29,26.3,26.28,26.28,18000.0,21.81,21.8183,21.8017,21.8017,18000.0
2011-11-08 13:35:00,26.29,26.31,26.28,26.31,34000.0,21.81,21.8266,21.8017,21.8266,34000.0
2011-11-08 13:40:00,26.32,26.36,26.32,26.34,25200.0,21.8349,21.8681,21.8349,21.8515,25200.0
2011-11-08 13:45:00,26.34,26.45,26.33,26.41,149300.0,21.8515,21.9428,21.8432,21.9096,149300.0
2011-11-08 13:50:00,26.41,26.44,26.41,26.43,186300.0,21.9096,21.9345,21.9096,21.9262,186300.0
2011-11-08 13:55:00,26.42,26.46,26.42,26.43,107100.0,21.9179,21.9511,21.9179,21.9262,107100.0
2011-11-08 14:00:00,26.44,26.44,26.42,26.43,125800.0,21.9345,21.9345,21.9179,21.9262,125800.0
2011-11-08 14:05:00,26.43,26.44,26.37,26.39,94200.0,21.9262,21.9345,21.8764,21.893,94200.0
2011-11-08 14:10:00,26.39,26.41,26.38,26.41,24000.0,21.893,21.9096,21.8847,21.9096,24000.0
2011-11-08 14:15:00,26.41,26.42,26.38,26.38,19500.0,21.9096,21.9179,21.8847,21.8847,19500.0
2011-11-08 14:20:00,26.38,26.43,26.37,26.43,42700.0,21.8847,21.9262,21.8764,21.9262,42700.0
2011-11-08 14:25:00,26.43,26.47,26.42,26.47,40000.0,21.9262,21.9594,21.9179,21.9594,40000.0
2011-11-08 14:30:00,26.47,26.49,26.45,26.45,137700.0,21.9594,21.976,21.9428,21.9428,137700.0
2011-11-08 14:35:00,26.46,26.47,26.45,26.46,22300.0,21.9511,21.9594,21.9428,21.9511,22300.0
2011-11-08 14:40:00,26.47,26.47,26.45,26.45,54900.0,21.9594,21.9594,21.9428,21.9428,54900.0
2011-11-08 14:45:00,26.45,26.46,26.44,26.46,86900.0,21.9428,21.9511,21.9345,21.9511,86900.0
2011-11-08 14:50:00,26.46,26.47,26.45,26.46,27500.0,21.9511,21.9594,21.9428,21.9511,27500.0
2011-11-08 14:55:00,26.46,26.47,26.43,26.46,57500.0,21.9511,21.9594,21.9262,21.9511,57500.0
2011-11-08 15:00:00,26.46,26.46,26.42,26.42,27000.0,21.9511,21.9511,21.9179,21.9179,27000.0
2011-11-08 15:05:00,26.42,26.46,26.42,26.46,90100.0,21.9179,21.9511,21.9179,21.9511,90100.0
2011-11-08 15:10:00,26.46,26.49,26.46,26.48,24200.0,21.9511,21.976,21.9511,21.9677,24200.0
2011-11-08 15:15:00,26.49,26.52,26.49,26.5,93200.0,21.976,22.0008,21.976,21.9843,93200.0
2011-11-08 15:20:00,26.49,26.5,26.47,26.48,39100.0,21.976,21.9843,21.9594,21.9677,39100.0
2011-11-08 15:25:00,26.48,26.49,26.46,26.49,15000.0,21.9677,21.976,21.9511,21.976,15000.0
2011-11-08 15:30:00,26.49,26.52,26.49,26.52,105000.0,21.976,22.0008,21.976,22.0008,105000.0
2011-11-08 15:35:00,26.52,26.53,26.49,26.52,54600.0,22.0008,22.0091,21.976,22.0008,54600.0
2011-11-08 15:40:00,26.52,26.53,26.48,26.49,307800.0,22.0008,22.0091,21.9677,21.976,307800.0
2011-11-08 15:45:00,26.5,26.53,26.48,26.52,137500.0,21.9843,22.0091,21.9677,22.0008,137500.0
2011-11-08 15:50:00,26.52,26.54,26.5,26.52,294200.0,22.0008,22.0174,21.9843,22.0008,294200.0
2011-11-08 15:55:00,26.53,26.54,26.49,26.5,578700.0,22.0091,22.0174,21.976,21.9843,578700.0
2011-11-09 09:30:00,26.0,26.0,25.91,25.96,171500.0,21.5695,21.5695,21.4948,21.5363,171500.0
2011-11-09 09:35:00,25.96,25.98,25.92,25.97,117700.0,21.5363,21.5529,21.5031,21.5446,117700.0
2011-11-09 09:40:00,25.95,25.99,25.9,25.97,109800.0,21.528,21.5612,21.4865,21.5446,109800.0
2011-11-09 09:45:00,25.95,25.95,25.89,25.93,131500.0,21.528,21.528,21.4782,21.5114,131500.0
2011-11-09 09:50:00,25.93,25.93,25.83,25.83,203300.0,21.5114,21.5114,21.4284,21.4284,203300.0
2011-11-09 09:55:00,25.83,25.85,25.8,25.85,120600.0,21.4284,21.445,21.4035,21.445,120600.0
2011-11-09 10:00:00,25.84,25.89,25.84,25.88,49800.0,21.4367,21.4782,21.4367,21.4699,49800.0
2011-11-09 10:05:00,25.88,25.89,25.84,25.85,65000.0,21.4699,21.4782,21.4367,21.445,65000.0
2011-11-09 10:10:00,25.86,25.89,25.85,25.88,66500.0,21.4533,21.4782,21.445,21.4699,66500.0
2011-11-09 10:15:00,25.88,25.9,25.84,25.85,72100.0,21.4699,21.4865,21.4367,21.445,72100.0
2011-11-09 10:20:00,25.85,25.89,25.84,25.86,38200.0,21.445,21.4782,21.4367,21.4533,38200.0
2011-11-09 10:25:00,25.86,25.87,25.81,25.82,62300.0,21.4533,21.4616,21.4118,21.4201,62300.0
2011-11-09 10:30:00,25.83,25.86,25.81,25.84,50400.0,21.4284,21.4533,21.4118,21.4367,50400.0
2011-11-09 10:35:00,25.84,25.84,25.75,25.77,178400.0,21.4367,21.4367,21.3621,21.3786,178400.0
2011-11-09 10:40:00,25.77,25.82,25.75,25.82,97000.0,21.3786,21.4201,21.3621,21.4201,97000.0
2011-11-09 10:45:00,25.81,25.93,25.81,25.89,179200.0,21.4118,21.5114,21.4118,21.4782,179200.0
2011-11-09 10:50:00,25.89,25.95,25.89,25.9,77100.0,21.4782,21.528,21.4782,21.4865,77100.0
2011-11-09 10:55:00,25.9,25.93,25.89,25.91,17500.0,21.4865,21.5114,21.4782,21.4948,17500.0
2011-11-09 11:00:00,25.9,25.92,25.88,25.91,47200.0,21.4865,21.5031,21.4699,21.4948,47200.0
2011-11-09 11:05:00,25.91,25.96,25.91,25.95,40600.0,21.4948,21.5363,21.4948,21.528,40600.0
2011-11-09 11:10:00,25.94,25.96,25.93,25.94,101300.0,21.5197,21.5363,21.5114,21.5197,101300.0
2011-11-09 11:15:00,25.95,26.01,25.95,26.0,64000.0,21.528,21.5778,21.528,21.5695,64000.0
2011-11-09 11:20:00,26.0,26.02,25.99,26.01,63500.0,21.5695,21.586,21.5612,21.5778,63500.0
2011-11-09 11:25:00,26.0,26.0,25.97,25.99,109200.0,21.5695,21.5695,21.5446,21.5612,109200.0
2011-11-09 11:30:00,26.0,26.0,25.96,25.99,53800.0,21.5695,21.5695,21.5363,21.5612,53800.0
2011-11-09 11:35:00,25.99,26.03,25.99,26.02,68600.0,21.5612,21.5943,21.5612,21.586,68600.0
2011-11-09 11:40:00,26.01,26.02,25.97,25.97,61800.0,21.5778,21.586,21.5446,21.5446,61800.0
2011-11-09 11:45:00,25.98,26.03,25.97,26.02,159700.0,21.5529,21.5943,21.5446,21.586,159700.0
2011-11-09 11:50:00,26.02,26.05,26.01,26.03,59300.0,21.586,21.6109,21.5778,21.5943,59300.0
2011-11-09 11:55:00,26.04,26.04,25.99,25.99,67300.0,21.6026,21.6026,21.5612,21.5612,67300.0
2011-11-09 12:00:00,26.0,26.01,25.96,25.96,118800.0,21.5695,21.5778,21.5363,21.5363,118800.0
2011-11-09 12:05:00,25.97,25.97,25.94,25.94,40800.0,21.5446,21.5446,21.5197,21.5197,40800.0
2011-11-09 12:10:00,25.94,25.97,25.94,25.96,18800.0,21.5197,21.5446,21.5197,21.5363,18800.0
2011-11-09 12:15:00,25.96,25.96,25.93,25.94,30300.0,21.5363,21.5363,21.5114,21.5197,30300.0
2011-11-09 12:20:00,25.94,25.96,25.92,25.92,15900.0,21.5197,21.5363,21.5031,21.5031,15900.0
2011-11-09 12:25:00,25.92,25.94,25.91,25.91,132900.0,21.5031,21.5197,21.4948,21.4948,132900.0
2011-11-09 12:30:00,25.91,25.93,25.91,25.92,18500.0,21.4948,21.5114,21.4948,21.5031,18500.0
2011-11-09 12:35:00,25.91,25.96,25.91,25.95,29100.0,21.4948,21.5363,21.4948,21.528,29100.0
2011-11-09 12:40:00,25.94,25.96,25.93,25.94,39100.0,21.5197,21.5363,21.5114,21.5197,39100.0
2011-11-09 12:45:00,25.94,25.97,25.94,25.97,38500.0,21.5197,21.5446,21.5197,21.5446,38500.0
2011-11-09 12:50:00,25.96,25.99,25.96,25.98,42900.0,21.5363,21.5612,21.5363,21.5529,42900.0
2011-11-09 12:55:00,25.98,26.0,25.98,26.0,28000.0,21.5529,21.5695,21.5529,21.5695,28000.0
2011-11-09 13:00:00,25.99,26.0,25.97,25.98,40600.0,21.5612,21.5695,21.5446,21.5529,40600.0
2011-11-09 13:05:00,25.97,26.02,25.97,25.98,93900.0,21.5446,21.586,21.5446,21.5529,93900.0
2011-11-09 13:10:00,25.98,25.99,25.94,25.95,92400.0,21.5529,21.5612,21.5197,21.528,92400.0
2011-11-09 13:15:00,25.95,25.95,25.89,25.9,62600.0,21.528,21.528,21.4782,21.4865,62600.0
2011-11-09 13:20:00,25.89,25.9,25.87,25.88,63100.0,21.4782,21.4865,21.4616,21.4699,63100.0
2011-11-09 13:25:00,25.87,25.89,25.87,25.88,9900.0,21.4616,21.4782,21.4616,21.4699,9900.0
2011-11-09 13:30:00,25.89,25.89,25.86,25.87,104700.0,21.4782,21.4782,21.4533,21.4616,104700.0
2011-11-09 13:35:00,25.87,25.89,25.87,25.87,29100.0,21.4616,21.4782,21.4616,21.4616,29100.0
2011-11-09 13:40:00,25.87,25.87,25.84,25.86,18300.0,21.4616,21.4616,21.4367,21.4533,18300.0
2011-11-09 13:45:00,25.86,25.86,25.81,25.81,45400.0,21.4533,21.4533,21.4118,21.4118,45400.0
2011-11-09 13:50:00,25.82,25.82,25.77,25.77,56400.0,21.4201,21.4201,21.3786,21.3786,56400.0
2011-11-09 13:55:00,25.77,25.77,25.72,25.75,100700.0,21.3786,21.3786,21.3372,21.3621,100700.0
2011-11-09 14:00:00,25.75,25.75,25.7,25.71,115400.0,21.3621,21.3621,21.3206,21.3289,115400.0
2011-11-09 14:05:00,25.7,25.71,25.61,25.63,337500.0,21.3206,21.3289,21.2459,21.2625,337500.0
2011-11-09 14:10:00,25.63,25.68,25.6,25.67,75000.0,21.2625,21.304,21.2376,21.2957,75000.0
2011-11-09 14:15:00,25.68,25.68,25.63,25.64,39700.0,21.304,21.304,21.2625,21.2708,39700.0
2011-11-09 14:20:00,25.64,25.68,25.58,25.59,69600.0,21.2708,21.304,21.221,21.2293,69600.0
2011-11-09 14:25:00,25.59,25.59,25.52,25.59,210000.0,21.2293,21.2293,21.1713,21.2293,210000.0
2011-11-09 14:30:00,25.58,25.64,25.57,25.62,105300.0,21.221,21.2708,21.2127,21.2542,105300.0
2011-11-09 14:35:00,25.63,25.63,25.6,25.6,99500.0,21.2625,21.2625,21.2376,21.2376,99500.0
2011-11-09 14:40:00,25.61,25.65,25.56,25.65,66500.0,21.2459,21.2791,21.2044,21.2791,66500.0
2011-11-09 14:45:00,25.64,25.67,25.63,25.65,47200.0,21.2708,21.2957,21.2625,21.2791,47200.0
2011-11-09 14:50:00,25.64,25.67,25.62,25.65,90500.0,21.2708,21.2957,21.2542,21.2791,90500.0
2011-11-09 14:55:00,25.65,25.67,25.61,25.61,89300.0,21.2791,21.2957,21.2459,21.2459,89300.0
2011-11-09 15:00:00,25.61,25.64,25.6,25.63,97200.0,21.2459,21.2708,21.2376,21.2625,97200.0
2011-11-09 15:05:00,25.63,25.69,25.63,25.67,127100.0,21.2625,21.3123,21.2625,21.2957,127100.0
2011-11-09 15:10:00,25.67,25.68,25.64,25.64,135700.0,21.2957,21.304,21.2708,21.2708,135700.0
2011-11-09 15:15:00,25.65,25.68,25.63,25.66,146700.0,21.2791,21.304,21.2625,21.2874,146700.0
2011-11-09 15:20:00,25.67,25.72,25.66,25.68,163700.0,21.2957,21.3372,21.2874,21.304,163700.0
2011-11-09 15:25:00,25.67,25.69,25.64,25.66,73000.0,21.2957,21.3123,21.2708,21.2874,73000.0
2011-11-09 15:30:00,25.66,25.66,25.61,25.63,165400.0,21.2874,21.2874,21.2459,21.2625,165400.0
2011-11-09 15:35:00,25.64,25.64,25.59,25.59,62800.0,21.2708,21.2708,21.2293,21.2293,62800.0
2011-11-09 15:40:00,25.6,25.62,25.55,25.55,278200.0,21.2376,21.2542,21.1961,21.1961,278200.0
2011-11-09 15:45:00,25.55,25.61,25.55,25.58,429300.0,21.1961,21.2459,21.1961,21.221,429300.0
2011-11-09 15:50:00,25.57,25.63,25.56,25.6,388200.0,21.2127,21.2625,21.2044,21.2376,388200.0
2011-11-09 15:55:00,25.61,25.68,25.59,25.62,1656700.0,21.2459,21.304,21.2293,21.2542,1656700.0
2011-11-10 09:30:00,25.91,25.92,25.83,25.83,209800.0,21.4948,21.5031,21.4284,21.4284,209800.0
2011-11-10 09:35:00,25.84,25.85,25.79,25.81,159500.0,21.4367,21.445,21.3952,21.4118,159500.0
2011-11-10 09:40:00,25.8,25.83,25.78,25.8,71200.0,21.4035,21.4284,21.3869,21.4035,71200.0
2011-11-10 09:45:00,25.8,25.84,25.77,25.78,121000.0,21.4035,21.4367,21.3786,21.3869,121000.0
2011-11-10 09:50:00,25.79,25.79,25.73,25.74,19600.0,21.3952,21.3952,21.3455,21.3538,19600.0
2011-11-10 09:55:00,25.74,25.74,25.65,25.66,52800.0,21.3538,21.3538,21.2791,21.2874,52800.0
2011-11-10 10:00:00,25.67,25.69,25.64,25.69,73500.0,21.2957,21.3123,21.2708,21.3123,73500.0
2011-11-10 10:05:00,25.69,25.74,25.69,25.7,64200.0,21.3123,21.3538,21.3123,21.3206,64200.0
2011-11-10 10:10:00,25.7,25.71,25.66,25.67,44200.0,21.3206,21.3289,21.2874,21.2957,44200.0
2011-11-10 10:15:00,25.66,25.68,25.61,25.62,98800.0,21.2874,21.304,21.2459,21.2542,98800.0
2011-11-10 10:20:00,25.62,25.62,25.54,25.56,153600.0,21.2542,21.2542,21.1878,21.2044,153600.0
2011-11-10 10:25:00,25.56,25.61,25.54,25.56,195500.0,21.2044,21.2459,21.1878,21.2044,195500.0
2011-11-10 10:30:00,25.56,25.56,25.47,25.48,95800.0,21.2044,21.2044,21.1298,21.1381,95800.0
2011-11-10 10:35:00,25.48,25.54,25.48,25.52,34500.0,21.1381,21.1878,21.1381,21.1713,34500.0
2011-11-10 10:40:00,25.54,25.58,25.51,25.51,58600.0,21.1878,21.221,21.163,21.163,58600.0
2011-11-10 10:45:00,25.52,25.53,25.45,25.45,88000.0,21.1713,21.1795,21.1132,21.1132,88000.0
2011-11-10 10:50:00,25.45,25.51,25.45,25.5,75600.0,21.1132,21.163,21.1132,21.1547,75600.0
2011-11-10 10:55:00,25.51,25.54,25.5,25.53,101000.0,21.163,21.1878,21.1547,21.1795,101000.0
2011-11-10 11:00:00,25.54,25.65,25.53,25.65,65000.0,21.1878,21.2791,21.1795,21.2791,65000.0
2011-11-10 11:05:00,25.64,25.67,25.63,25.65,34300.0,21.2708,21.2957,21.2625,21.2791,34300.0
2011-11-10 11:10:00,25.64,25.66,25.61,25.62,196200.0,21.2708,21.2874,21.2459,21.2542,196200.0
2011-11-10 11:15:00,25.63,25.66,25.62,25.62,174800.0,21.2625,21.2874,21.2542,21.2542,174800.0
2011-11-10 11:20:00,25.62,25.63,25.59,25.62,46200.0,21.2542,21.2625,21.2293,21.2542,46200.0
2011-11-10 11:25:00,25.63,25.65,25.62,25.63,46800.0,21.2625,21.2791,21.2542,21.2625,46800.0
2011-11-10 11:30:00,25.63,25.66,25.6,25.66,133400.0,21.2625,21.2874,21.2376,21.2874,133400.0
2011-11-10 11:35:00,25.65,25.69,25.63,25.63,42600.0,21.2791,21.3123,21.2625,21.2625,42600.0
2011-11-10 11:40:00,25.63,25.71,25.62,25.71,76200.0,21.2625,21.3289,21.2542,21.3289,76200.0
2011-11-10 11:45:00,25.71,25.75,25.69,25.73,72300.0,21.3289,21.3621,21.3123,21.3455,72300.0
2011-11-10 11:50:00,25.73,25.74,25.7,25.71,31900.0,21.3455,21.3538,21.3206,21.3289,31900.0
2011-11-10 11:55:00,25.71,25.71,25.69,25.7,44400.0,21.3289,21.3289,21.3123,21.3206,44400.0
2011-11-10 12:00:00,25.7,25.71,25.67,25.68,58300.0,21.3206,21.3289,21.2957,21.304,58300.0
2011-11-10 12:05:00,25.68,25.71,25.67,25.69,54500.0,21.304,21.3289,21.2957,21.3123,54500.0
2011-11-10 12:10:00,25.68,25.7,25.62,25.63,61200.0,21.304,21.3206,21.2542,21.2625,61200.0
2011-11-10 12:15:00,25.62,25.66,25.62,25.65,56700.0,21.2542,21.2874,21.2542,21.2791,56700.0
2011-11-10 12:20:00,25.66,25.66,25.64,25.64,13200.0,21.2874,21.2874,21.2708,21.2708,13200.0
2011-11-10 12:25:00,25.65,25.66,25.61,25.61,11100.0,21.2791,21.2874,21.2459,21.2459,11100.0
2011-11-10 12:30:00,25.61,25.61,25.58,25.58,32400.0,21.2459,21.2459,21.221,21.221,32400.0
2011-11-10 12:35:00,25.58,25.59,25.56,25.58,20100.0,21.221,21.2293,21.2044,21.221,20100.0
2011-11-10 12:40:00,25.59,25.61,25.58,25.59,34300.0,21.2293,21.2459,21.221,21.2293,34300.0
2011-11-10 12:45:00,25.59,25.6,25.58,25.6,13600.0,21.2293,21.2376,21.221,21.2376,13600.0
2011-11-10 12:50:00,25.6,25.65,25.6,25.65,15400.0,21.2376,21.2791,21.2376,21.2791,15400.0
2011-11-10 12:55:00,25.66,25.68,25.65,25.67,49700.0,21.2874,21.304,21.2791,21.2957,49700.0
2011-11-10 13:00:00,25.67,25.7,25.66,25.7,60900.0,21.2957,21.3206,21.2874,21.3206,60900.0
2011-11-10 13:05:00,25.7,25.7,25.67,25.7,49500.0,21.3206,21.3206,21.2957,21.3206,49500.0
2011-11-10 13:10:00,25.7,25.78,25.7,25.78,72300.0,21.3206,21.3869,21.3206,21.3869,72300.0
2011-11-10 13:15:00,25.78,25.81,25.78,25.81,71800.0,21.3869,21.4118,21.3869,21.4118,71800.0
2011-11-10 13:20:00,25.82,25.82,25.79,25.8,44200.0,21.4201,21.4201,21.3952,21.4035,44200.0
2011-11-10 13:25:00,25.8,25.8,25.75,25.76,40500.0,21.4035,21.4035,21.3621,21.3704,40500.0
2011-11-10 13:30:00,25.75,25.79,25.75,25.79,33600.0,21.3621,21.3952,21.3621,21.3952,33600.0
2011-11-10 13:35:00,25.78,25.79,25.75,25.75,27900.0,21.3869,21.3952,21.3621,21.3621,27900.0
2011-11-10 13:40:00,25.75,25.8,25.75,25.75,26800.0,21.3621,21.4035,21.3621,21.3621,26800.0
2011-11-10 13:45:00,25.74,25.74,25.72,25.72,11600.0,21.3538,21.3538,21.3372,21.3372,11600.0
2011-11-10 13:50:00,25.72,25.75,25.71,25.74,27100.0,21.3372,21.3621,21.3289,21.3538,27100.0
2011-11-10 13:55:00,25.75,25.79,25.74,25.77,22100.0,21.3621,21.3952,21.3538,21.3786,22100.0
2011-11-10 14:00:00,25.78,25.79,25.71,25.71,32700.0,21.3869,21.3952,21.3289,21.3289,32700.0
2011-11-10 14:05:00,25.71,25.74,25.68,25.71,60500.0,21.3289,21.3538,21.304,21.3289,60500.0
2011-11-10 14:10:00,25.7,25.74,25.7,25.73,111400.0,21.3206,21.3538,21.3206,21.3455,111400.0
2011-11-10 14:15:00,25.73,25.76,25.71,25.74,19200.0,21.3455,21.3704,21.3289,21.3538,19200.0
2011-11-10 14:20:00,25.74,25.74,25.7,25.74,81600.0,21.3538,21.3538,21.3206,21.3538,81600.0
2011-11-10 14:25:00,25.75,25.75,25.67,25.67,65100.0,21.3621,21.3621,21.2957,21.2957,65100.0
2011-11-10 14:30:00,25.67,25.69,25.65,25.68,33400.0,21.2957,21.3123,21.2791,21.304,33400.0
2011-11-10 14:35:00,25.67,25.68,25.64,25.65,36000.0,21.2957,21.304,21.2708,21.2791,36000.0
2011-11-10 14:40:00,25.65,25.7,25.64,25.69,19300.0,21.2791,21.3206,21.2708,21.3123,19300.0
2011-11-10 14:45:00,25.69,25.71,25.68,25.69,28500.0,21.3123,21.3289,21.304,21.3123,28500.0
2011-11-10 14:50:00,25.69,25.7,25.66,25.66,29900.0,21.3123,21.3206,21.2874,21.2874,29900.0
2011-11-10 14:55:00,25.65,25.66,25.57,25.57,73100.0,21.2791,21.2874,21.2127,21.2127,73100.0
2011-11-10 15:00:00,25.58,25.62,25.57,25.61,90600.0,21.221,21.2542,21.2127,21.2459,90600.0
2011-11-10 15:05:00,25.62,25.64,25.58,25.59,64600.0,21.2542,21.2708,21.221,21.2293,64600.0
2011-11-10 15:10:00,25.59,25.64,25.59,25.63,65100.0,21.2293,21.2708,21.2293,21.2625,65100.0
2011-11-10 15:15:00,25.63,25.65,25.6,25.6,98600.0,21.2625,21.2791,21.2376,21.2376,98600.0
2011-11-10 15:20:00,25.6,25.65,25.59,25.63,50200.0,21.2376,21.2791,21.2293,21.2625,50200.0
2011-11-10 15:25:00,25.62,25.71,25.62,25.68,86800.0,21.2542,21.3289,21.2542,21.304,86800.0
2011-11-10 15:30:00,25.69,25.7,25.65,25.67,148200.0,21.3123,21.3206,21.2791,21.2957,148200.0
2011-11-10 15:35:00,25.68,25.68,25.63,25.66,55000.0,21.304,21.304,21.2625,21.2874,55000.0
2011-11-10 15:40:00,25.65,25.66,25.62,25.63,77700.0,21.2791,21.2874,21.2542,21.2625,77700.0
2011-11-10 15:45:00,25.64,25.67,25.63,25.66,161900.0,21.2708,21.2957,21.2625,21.2874,161900.0
2011-11-10 15:50:00,25.66,25.72,25.64,25.7,184600.0,21.2874,21.3372,21.2708,21.3206,184600.0
2011-11-10 15:55:00,25.71,25.71,25.65,25.66,242200.0,21.3289,21.3289,21.2791,21.2874,242200.0
2011-11-11 09:30:00,25.91,26.01,25.9,25.96,113600.0,21.4948,21.5778,21.4865,21.5363,113600.0
2011-11-11 09:35:00,25.96,25.97,25.94,25.96,52700.0,21.5363,21.5446,21.5197,21.5363,52700.0
2011-11-11 09:40:00,25.97,26.02,25.97,25.99,58500.0,21.5446,21.586,21.5446,21.5612,58500.0
2011-11-11 09:45:00,25.99,26.0,25.97,25.98,78800.0,21.5612,21.5695,21.5446,21.5529,78800.0
2011-11-11 09:50:00,25.97,25.97,25.92,25.96,122100.0,21.5446,21.5446,21.5031,21.5363,122100.0
2011-11-11 09:55:00,25.97,26.01,25.96,25.97,74700.0,21.5446,21.5778,21.5363,21.5446,74700.0
2011-11-11 10:00:00,25.98,26.07,25.98,26.07,57300.0,21.5529,21.6275,21.5529,21.6275,57300.0
2011-11-11 10:05:00,26.06,26.07,26.03,26.04,17800.0,21.6192,21.6275,21.5943,21.6026,17800.0
2011-11-11 10:10:00,26.04,26.05,26.0,26.01,19100.0,21.6026,21.6109,21.5695,21.5778,19100.0
2011-11-11 10:15:00,26.01,26.03,26.0,26.01,40700.0,21.5778,21.5943,21.5695,21.5778,40700.0
2011-11-11 10:20:00,26.01,26.03,26.0,26.03,29200.0,21.5778,21.5943,21.5695,21.5943,29200.0
2011-11-11 10:25:00,26.02,26.03,25.99,26.02,27500.0,21.586,21.5943,21.5612,21.586,27500.0
2011-11-11 10:30:00,26.02,26.08,26.02,26.07,17200.0,21.586,21.6358,21.586,21.6275,17200.0
2011-11-11 10:35:00,26.08,26.1,26.05,26.06,30400.0,21.6358,21.6524,21.6109,21.6192,30400.0
2011-11-11 10:40:00,26.05,26.11,26.04,26.11,81400.0,21.6109,21.6607,21.6026,21.6607,81400.0
2011-11-11 10:45:00,26.11,26.12,26.09,26.11,22000.0,21.6607,21.669,21.6441,21.6607,22000.0
2011-11-11 10:50:00,26.11,26.11,26.09,26.11,12300.0,21.6607,21.6607,21.6441,21.6607,12300.0
2011-11-11 10:55:00,26.11,26.14,26.1,26.12,103100.0,21.6607,21.6856,21.6524,21.669,103100.0
2011-11-11 11:00:00,26.12,26.13,26.11,26.12,47600.0,21.669,21.6773,21.6607,21.669,47600.0
2011-11-11 11:05:00,26.13,26.14,26.11,26.12,33800.0,21.6773,21.6856,21.6607,21.669,33800.0
2011-11-11 11:10:00,26.11,26.13,26.1,26.11,52800.0,21.6607,21.6773,21.6524,21.6607,52800.0
2011-11-11 11:15:00,26.11,26.16,26.1,26.13,232800.0,21.6607,21.7022,21.6524,21.6773,232800.0
2011-11-11 11:20:00,26.12,26.14,26.12,26.13,24500.0,21.669,21.6856,21.669,21.6773,24500.0
2011-11-11 11:25:00,26.12,26.13,26.11,26.12,25800.0,21.669,21.6773,21.6607,21.669,25800.0
2011-11-11 11:30:00,26.13,26.15,26.12,26.14,17000.0,21.6773,21.6939,21.669,21.6856,17000.0
2011-11-11 11:35:00,26.14,26.15,26.13,26.14,11100.0,21.6856,21.6939,21.6773,21.6856,11100.0
2011-11-11 11:40:00,26.14,26.19,26.14,26.19,24900.0,21.6856,21.7271,21.6856,21.7271,24900.0
2011-11-11 11:45:00,26.19,26.21,26.18,26.19,22700.0,21.7271,21.7437,21.7188,21.7271,22700.0
2011-11-11 11:50:00,26.2,26.2,26.17,26.17,41900.0,21.7354,21.7354,21.7105,21.7105,41900.0
2011-11-11 11:55:00,26.17,26.18,26.15,26.16,22600.0,21.7105,21.7188,21.6939,21.7022,22600.0
2011-11-11 12:00:00,26.16,26.18,26.16,26.17,74000.0,21.7022,21.7188,21.7022,21.7105,74000.0
2011-11-11 12:05:00,26.17,26.19,26.16,26.17,32900.0,21.7105,21.7271,21.7022,21.7105,32900.0
2011-11-11 12:10:00,26.18,26.21,26.17,26.21,83500.0,21.7188,21.7437,21.7105,21.7437,83500.0
2011-11-11 12:15:00,26.2,26.21,26.18,26.18,28300.0,21.7354,21.7437,21.7188,21.7188,28300.0
2011-11-11 12:20:00,26.2,26.21,26.17,26.17,40800.0,21.7354,21.7437,21.7105,21.7105,40800.0
2011-11-11 12:25:00,26.18,26.18,26.15,26.18,19500.0,21.7188,21.7188,21.6939,21.7188,19500.0
2011-11-11 12:30:00,26.18,26.18,26.16,26.17,22400.0,21.7188,21.7188,21.7022,21.7105,22400.0
2011-11-11 12:35:00,26.17,26.17,26.14,26.15,14000.0,21.7105,21.7105,21.6856,21.6939,14000.0
2011-11-11 12:40:00,26.14,26.17,26.14,26.17,10000.0,21.6856,21.7105,21.6856,21.7105,10000.0
2011-11-11 12:45:00,26.16,26.19,26.15,26.17,9800.0,21.7022,21.7271,21.6939,21.7105,9800.0
2011-11-11 12:50:00,26.17,26.18,26.16,26.18,4900.0,21.7105,21.7188,21.7022,21.7188,4900.0
2011-11-11 12:55:00,26.17,26.19,26.17,26.19,17200.0,21.7105,21.7271,21.7105,21.7271,17200.0
2011-11-11 13:00:00,26.19,26.21,26.18,26.21,26600.0,21.7271,21.7437,21.7188,21.7437,26600.0
2011-11-11 13:05:00,26.21,26.23,26.2,26.22,34700.0,21.7437,21.7603,21.7354,21.752,34700.0
2011-11-11 13:10:00,26.23,26.24,26.22,26.23,7800.0,21.7603,21.7686,21.752,21.7603,7800.0
2011-11-11 13:15:00,26.22,26.23,26.2,26.21,26200.0,21.752,21.7603,21.7354,21.7437,26200.0
2011-11-11 13:20:00,26.2,26.22,26.2,26.21,20800.0,21.7354,21.752,21.7354,21.7437,20800.0
2011-11-11 13:25:00,26.2,26.2,26.17,26.19,9800.0,21.7354,21.7354,21.7105,21.7271,9800.0
2011-11-11 13:30:00,26.19,26.19,26.18,26.19,14100.0,21.7271,21.7271,21.7188,21.7271,14100.0
2011-11-11 13:35:00,26.19,26.2,26.18,26.19,27500.0,21.7271,21.7354,21.7188,21.7271,27500.0
2011-11-11 13:40:00,26.19,26.2,26.18,26.2,8400.0,21.7271,21.7354,21.7188,21.7354,8400.0
2011-11-11 13:45:00,26.2,26.22,26.19,26.21,6100.0,21.7354,21.752,21.7271,21.7437,6100.0
2011-11-11 13:50:00,26.21,26.21,26.19,26.19,8600.0,21.7437,21.7437,21.7271,21.7271,8600.0
2011-11-11 13:55:00,26.19,26.19,26.16,26.17,38800.0,21.7271,21.7271,21.7022,21.7105,38800.0
2011-11-11 14:00:00,26.17,26.19,26.16,26.18,24200.0,21.7105,21.7271,21.7022,21.7188,24200.0
2011-11-11 14:05:00,26.18,26.2,26.18,26.2,7300.0,21.7188,21.7354,21.7188,21.7354,7300.0
2011-11-11 14:10:00,26.19,26.22,26.18,26.21,37800.0,21.7271,21.752,21.7188,21.7437,37800.0
2011-11-11 14:15:00,26.21,26.21,26.19,26.21,17000.0,21.7437,21.7437,21.7271,21.7437,17000.0
2011-11-11 14:20:00,26.21,26.21,26.17,26.19,21500.0,21.7437,21.7437,21.7105,21.7271,21500.0
2011-11-11 14:25:00,26.19,26.2,26.17,26.19,23800.0,21.7271,21.7354,21.7105,21.7271,23800.0
2011-11-11 14:30:00,26.2,26.22,26.2,26.21,14400.0,21.7354,21.752,21.7354,21.7437,14400.0
2011-11-11 14:35:00,26.21,26.22,26.19,26.19,27700.0,21.7437,21.752,21.7271,21.7271,27700.0
2011-11-11 14:40:00,26.2,26.21,26.18,26.19,23000.0,21.7354,21.7437,21.7188,21.7271,23000.0
2011-11-11 14:45:00,26.18,26.19,26.17,26.17,8200.0,21.7188,21.7271,21.7105,21.7105,8200.0
2011-11-11 14:50:00,26.18,26.18,26.16,26.17,27200.0,21.7188,21.7188,21.7022,21.7105,27200.0
2011-11-11 14:55:00,26.16,26.17,26.12,26.14,34800.0,21.7022,21.7105,21.669,21.6856,34800.0
2011-11-11 15:00:00,26.15,26.16,26.12,26.14,14000.0,21.6939,21.7022,21.669,21.6856,14000.0
2011-11-11 15:05:00,26.14,26.15,26.12,26.14,93000.0,21.6856,21.6939,21.669,21.6856,93000.0
2011-11-11 15:10:00,26.14,26.14,26.11,26.12,39300.0,21.6856,21.6856,21.6607,21.669,39300.0
2011-11-11 15:15:00,26.13,26.16,26.12,26.15,56900.0,21.6773,21.7022,21.669,21.6939,56900.0
2011-11-11 15:20:00,26.16,26.16,26.13,26.13,33200.0,21.7022,21.7022,21.6773,21.6773,33200.0
2011-11-11 15:25:00,26.14,26.15,26.13,26.15,31200.0,21.6856,21.6939,21.6773,21.6939,31200.0
2011-11-11 15:30:00,26.16,26.16,26.14,26.14,28700.0,21.7022,21.7022,21.6856,21.6856,28700.0
2011-11-11 15:35:00,26.14,26.15,26.12,26.12,37900.0,21.6856,21.6939,21.669,21.669,37900.0
2011-11-11 15:40:00,26.13,26.13,26.1,26.12,59400.0,21.6773,21.6773,21.6524,21.669,59400.0
2011-11-11 15:45:00,26.12,26.14,26.11,26.14,142600.0,21.669,21.6856,21.6607,21.6856,142600.0
2011-11-11 15:50:00,26.14,26.16,26.14,26.16,209500.0,21.6856,21.7022,21.6856,21.7022,209500.0
2011-11-11 15:55:00,26.15,26.17,26.13,26.14,1012800.0,21.6939,21.7105,21.6773,21.6856,1012800.0
2011-11-14 09:30:00,26.1,26.16,26.1,26.16,78600.0,21.6524,21.7022,21.6524,21.7022,78600.0
2011-11-14 09:35:00,26.16,26.18,26.13,26.17,29000.0,21.7022,21.7188,21.6773,21.7105,29000.0
2011-11-14 09:40:00,26.18,26.19,26.14,26.15,44000.0,21.7188,21.7271,21.6856,21.6939,44000.0
2011-11-14 09:45:00,26.15,26.16,26.1,26.11,17800.0,21.6939,21.7022,21.6524,21.6607,17800.0
2011-11-14 09:50:00,26.1,26.1,26.05,26.09,29100.0,21.6524,21.6524,21.6109,21.6441,29100.0
2011-11-14 09:55:00,26.1,26.14,26.09,26.13,19200.0,21.6524,21.6856,21.6441,21.6773,19200.0
2011-11-14 10:00:00,26.12,26.19,26.1,26.17,31900.0,21.669,21.7271,21.6524,21.7105,31900.0
2011-11-14 10:05:00,26.16,26.18,26.15,26.18,49300.0,21.7022,21.7188,21.6939,21.7188,49300.0
2011-11-14 10:10:00,26.18,26.21,26.18,26.21,28100.0,21.7188,21.7437,21.7188,21.7437,28100.0
2011-11-14 10:15:00,26.21,26.22,26.17,26.17,19200.0,21.7437,21.752,21.7105,21.7105,19200.0
2011-11-14 10:20:00,26.17,26.19,26.16,26.16,9100.0,21.7105,21.7271,21.7022,21.7022,9100.0
2011-11-14 10:25:00,26.16,26.19,26.16,26.16,17100.0,21.7022,21.7271,21.7022,21.7022,17100.0
2011-11-14 10:30:00,26.17,26.17,26.12,26.12,14500.0,21.7105,21.7105,21.669,21.669,14500.0
2011-11-14 10:35:00,26.13,26.14,26.1,26.13,50100.0,21.6773,21.6856,21.6524,21.6773,50100.0
2011-11-14 10:40:00,26.12,26.13,26.09,26.1,23400.0,21.669,21.6773,21.6441,21.6524,23400.0
2011-11-14 10:45:00,26.1,26.1,26.06,26.09,57000.0,21.6524,21.6524,21.6192,21.6441,57000.0
2011-11-14 10:50:00,26.09,26.12,26.08,26.12,22700.0,21.6441,21.669,21.6358,21.669,22700.0
2011-11-14 10:55:00,26.11,26.15,26.11,26.11,14500.0,21.6607,21.6939,21.6607,21.6607,14500.0
2011-11-14 11:00:00,26.11,26.15,26.09,26.15,15500.0,21.6607,21.6939,21.6441,21.6939,15500.0
2011-11-14 11:05:00,26.16,26.18,26.15,26.16,79600.0,21.7022,21.7188,21.6939,21.7022,79600.0
2011-11-14 11:10:00,26.16,26.17,26.11,26.11,20900.0,21.7022,21.7105,21.6607,21.6607,20900.0
2011-11-14 11:15:00,26.11,26.12,26.1,26.11,23500.0,21.6607,21.669,21.6524,21.6607,23500.0
2011-11-14 11:20:00,26.1,26.13,26.09,26.13,28200.0,21.6524,21.6773,21.6441,21.6773,28200.0
2011-11-14 11:25:00,26.14,26.14,26.1,26.11,43000.0,21.6856,21.6856,21.6524,21.6607,43000.0
2011-11-14 11:30:00,26.12,26.17,26.11,26.16,159900.0,21.669,21.7105,21.6607,21.7022,159900.0
2011-11-14 11:35:00,26.15,26.17,26.14,26.15,20500.0,21.6939,21.7105,21.6856,21.6939,20500.0
2011-11-14 11:40:00,26.14,26.15,26.09,26.09,35600.0,21.6856,21.6939,21.6441,21.6441,35600.0
2011-11-14 11:45:00,26.09,26.1,26.08,26.08,16900.0,21.6441,21.6524,21.6358,21.6358,16900.0
2011-11-14 11:50:00,26.09,26.1,26.04,26.04,23100.0,21.6441,21.6524,21.6026,21.6026,23100.0
2011-11-14 11:55:00,26.04,26.05,26.02,26.04,21200.0,21.6026,21.6109,21.586,21.6026,21200.0
2011-11-14 12:00:00,26.04,26.05,26.02,26.02,10200.0,21.6026,21.6109,21.586,21.586,10200.0
2011-11-14 12:05:00,26.02,26.04,26.0,26.04,5200.0,21.586,21.6026,21.5695,21.6026,5200.0
2011-11-14 12:10:00,26.05,26.05,26.02,26.02,20100.0,21.6109,21.6109,21.586,21.586,20100.0
2011-11-14 12:15:00,26.03,26.03,25.99,25.99,19800.0,21.5943,21.5943,21.5612,21.5612,19800.0
2011-11-14 12:20:00,26.0,26.0,25.95,25.96,19700.0,21.5695,21.5695,21.528,21.5363,19700.0
2011-11-14 12:25:00,25.96,25.97,25.95,25.97,13400.0,21.5363,21.5446,21.528,21.5446,13400.0
2011-11-14 12:30:00,25.97,25.97,25.94,25.94,14800.0,21.5446,21.5446,21.5197,21.5197,14800.0
2011-11-14 12:35:00,25.93,25.97,25.91,25.96,31400.0,21.5114,21.5446,21.4948,21.5363,31400.0
2011-11-14 12:40:00,25.96,25.97,25.96,25.97,4500.0,21.5363,21.5446,21.5363,21.5446,4500.0
2011-11-14 12:45:00,25.97,25.97,25.95,25.96,9400.0,21.5446,21.5446,21.528,21.5363,9400.0
2011-11-14 12:50:00,25.96,25.99,25.96,25.99,8700.0,21.5363,21.5612,21.5363,21.5612,8700.0
2011-11-14 12:55:00,25.99,26.0,25.97,26.0,41300.0,21.5612,21.5695,21.5446,21.5695,41300.0
2011-11-14 13:00:00,25.99,25.99,25.96,25.97,23400.0,21.5612,21.5612,21.5363,21.5446,23400.0
2011-11-14 13:05:00,25.97,25.98,25.95,25.96,30000.0,21.5446,21.5529,21.528,21.5363,30000.0
2011-11-14 13:10:00,25.96,25.98,25.95,25.98,23200.0,21.5363,21.5529,21.528,21.5529,23200.0
2011-11-14 13:15:00,25.97,25.98,25.96,25.97,25300.0,21.5446,21.5529,21.5363,21.5446,25300.0
2011-11-14 13:20:00,25.96,25.98,25.96,25.98,21700.0,21.5363,21.5529,21.5363,21.5529,21700.0
2011-11-14 13:25:00,25.98,26.0,25.97,26.0,49700.0,21.5529,21.5695,21.5446,21.5695,49700.0
2011-11-14 13:30:00,26.0,26.01,26.0,26.0,4200.0,21.5695,21.5778,21.5695,21.5695,4200.0
2011-11-14 13:35:00,25.99,26.04,25.99,26.03,21700.0,21.5612,21.6026,21.5612,21.5943,21700.0
2011-11-14 13:40:00,26.03,26.03,26.01,26.03,16500.0,21.5943,21.5943,21.5778,21.5943,16500.0
2011-11-14 13:45:00,26.03,26.04,26.01,26.01,19500.0,21.5943,21.6026,21.5778,21.5778,19500.0
2011-11-14 13:50:00,26.01,26.02,25.99,26.0,21300.0,21.5778,21.586,21.5612,21.5695,21300.0
2011-11-14 13:55:00,26.0,26.01,25.99,26.01,48100.0,21.5695,21.5778,21.5612,21.5778,48100.0
2011-11-14 14:00:00,26.01,26.02,26.0,26.02,57300.0,21.5778,21.586,21.5695,21.586,57300.0
2011-11-14 14:05:00,26.01,26.02,26.01,26.01,18300.0,21.5778,21.586,21.5778,21.5778,18300.0
2011-11-14 14:10:00,26.01,26.03,26.01,26.02,22200.0,21.5778,21.5943,21.5778,21.586,22200.0
2011-11-14 14:15:00,26.02,26.02,25.99,25.99,13100.0,21.586,21.586,21.5612,21.5612,13100.0
2011-11-14 14:20:00,25.99,25.99,25.98,25.98,35000.0,21.5612,21.5612,21.5529,21.5529,35000.0
2011-11-14 14:25:00,25.98,25.98,25.95,25.96,37500.0,21.5529,21.5529,21.528,21.5363,37500.0
2011-11-14 14:30:00,25.95,25.97,25.95,25.96,17000.0,21.528,21.5446,21.528,21.5363,17000.0
2011-11-14 14:35:00,25.96,25.97,25.95,25.96,21600.0,21.5363,21.5446,21.528,21.5363,21600.0
2011-11-14 14:40:00,25.96,25.98,25.96,25.97,26000.0,21.5363,21.5529,21.5363,21.5446,26000.0
2011-11-14 14:45:00,25.97,25.97,25.94,25.94,36600.0,21.5446,21.5446,21.5197,21.5197,36600.0
2011-11-14 14:50:00,25.93,25.96,25.93,25.94,58100.0,21.5114,21.5363,21.5114,21.5197,58100.0
2011-11-14 14:55:00,25.93,25.94,25.89,25.89,71500.0,21.5114,21.5197,21.4782,21.4782,71500.0
2011-11-14 15:00:00,25.9,25.94,25.9,25.94,41800.0,21.4865,21.5197,21.4865,21.5197,41800.0
2011-11-14 15:05:00,25.93,25.96,25.93,25.95,24300.0,21.5114,21.5363,21.5114,21.528,24300.0
2011-11-14 15:10:00,25.95,25.96,25.95,25.95,27900.0,21.528,21.5363,21.528,21.528,27900.0
2011-11-14 15:15:00,25.94,25.95,25.92,25.93,31300.0,21.5197,21.528,21.5031,21.5114,31300.0
2011-11-14 15:20:00,25.93,25.95,25.93,25.95,29300.0,21.5114,21.528,21.5114,21.528,29300.0
2011-11-14 15:25:00,25.94,25.98,25.94,25.97,144900.0,21.5197,21.5529,21.5197,21.5446,144900.0
2011-11-14 15:30:00,25.97,26.0,25.96,26.0,127700.0,21.5446,21.5695,21.5363,21.5695,127700.0
2011-11-14 15:35:00,26.0,26.0,25.97,25.97,49100.0,21.5695,21.5695,21.5446,21.5446,49100.0
2011-11-14 15:40:00,25.97,26.01,25.97,26.0,54100.0,21.5446,21.5778,21.5446,21.5695,54100.0
2011-11-14 15:45:00,26.0,26.01,25.97,25.99,71500.0,21.5695,21.5778,21.5446,21.5612,71500.0
2011-11-14 15:50:00,25.99,25.99,25.96,25.99,127300.0,21.5612,21.5612,21.5363,21.5612,127300.0
2011-11-14 15:55:00,25.98,25.98,25.95,25.97,284700.0,21.5529,21.5529,21.528,21.5446,284700.0
2011-11-15 09:30:00,25.95,25.99,25.91,25.95,93700.0,21.528,21.5612,21.4948,21.528,93700.0
2011-11-15 09:35:00,25.94,26.04,25.93,26.03,114600.0,21.5197,21.6026,21.5114,21.5943,114600.0
2011-11-15 09:40:00,26.03,26.04,26.02,26.03,159500.0,21.5943,21.6026,21.586,21.5943,159500.0
2011-11-15 09:45:00,26.03,26.1,26.03,26.05,372100.0,21.5943,21.6524,21.5943,21.6109,372100.0
2011-11-15 09:50:00,26.05,26.08,26.04,26.07,94100.0,21.6109,21.6358,21.6026,21.6275,94100.0
2011-11-15 09:55:00,26.07,26.09,26.06,26.06,115000.0,21.6275,21.6441,21.6192,21.6192,115000.0
2011-11-15 10:00:00,26.07,26.07,26.0,26.02,243500.0,21.6275,21.6275,21.5695,21.586,243500.0
2011-11-15 10:05:00,26.02,26.05,26.01,26.01,147200.0,21.586,21.6109,21.5778,21.5778,147200.0
2011-11-15 10:10:00,26.01,26.02,25.96,25.97,100900.0,21.5778,21.586,21.5363,21.5446,100900.0
2011-11-15 10:15:00,25.97,25.98,25.94,25.94,76200.0,21.5446,21.5529,21.5197,21.5197,76200.0
2011-11-15 10:20:00,25.95,25.98,25.95,25.96,41200.0,21.528,21.5529,21.528,21.5363,41200.0
2011-11-15 10:25:00,25.96,26.01,25.96,26.0,16400.0,21.5363,21.5778,21.5363,21.5695,16400.0
2011-11-15 10:30:00,26.0,26.05,25.99,26.04,34700.0,21.5695,21.6109,21.5612,21.6026,34700.0
2011-11-15 10:35:00,26.03,26.04,26.02,26.02,21200.0,21.5943,21.6026,21.586,21.586,21200.0
2011-11-15 10:40:00,26.01,26.05,26.0,26.04,60100.0,21.5778,21.6109,21.5695,21.6026,60100.0
2011-11-15 10:45:00,26.05,26.08,26.02,26.03,79900.0,21.6109,21.6358,21.586,21.5943,79900.0
2011-11-15 10:50:00,26.03,26.04,26.01,26.01,65300.0,21.5943,21.6026,21.5778,21.5778,65300.0
2011-11-15 10:55:00,26.01,26.02,25.97,25.97,74900.0,21.5778,21.586,21.5446,21.5446,74900.0
2011-11-15 11:00:00,25.97,26.01,25.96,26.01,33900.0,21.5446,21.5778,21.5363,21.5778,33900.0
2011-11-15 11:05:00,26.01,26.01,25.97,25.99,107600.0,21.5778,21.5778,21.5446,21.5612,107600.0
2011-11-15 11:10:00,25.99,26.04,25.99,26.03,17200.0,21.5612,21.6026,21.5612,21.5943,17200.0
2011-11-15 11:15:00,26.04,26.04,25.97,25.97,68200.0,21.6026,21.6026,21.5446,21.5446,68200.0
2011-11-15 11:20:00,25.96,25.97,25.94,25.94,24300.0,21.5363,21.5446,21.5197,21.5197,24300.0
2011-11-15 11:25:00,25.95,25.97,25.94,25.97,31600.0,21.528,21.5446,21.5197,21.5446,31600.0
2011-11-15 11:30:00,25.97,25.97,25.92,25.92,74900.0,21.5446,21.5446,21.5031,21.5031,74900.0
2011-11-15 11:35:00,25.92,25.94,25.91,25.92,88400.0,21.5031,21.5197,21.4948,21.5031,88400.0
2011-11-15 11:40:00,25.93,25.97,25.92,25.96,18700.0,21.5114,21.5446,21.5031,21.5363,18700.0
2011-11-15 11:45:00,25.96,25.97,25.95,25.97,6100.0,21.5363,21.5446,21.528,21.5446,6100.0
2011-11-15 11:50:00,25.97,25.99,25.97,25.98,36700.0,21.5446,21.5612,21.5446,21.5529,36700.0
2011-11-15 11:55:00,25.98,26.04,25.96,26.02,137600.0,21.5529,21.6026,21.5363,21.586,137600.0
2011-11-15 12:00:00,26.03,26.08,26.03,26.08,43700.0,21.5943,21.6358,21.5943,21.6358,43700.0
2011-11-15 12:05:00,26.09,26.11,26.07,26.08,40700.0,21.6441,21.6607,21.6275,21.6358,40700.0
2011-11-15 12:10:00,26.07,26.1,26.07,26.1,68000.0,21.6275,21.6524,21.6275,21.6524,68000.0
2011-11-15 12:15:00,26.1,26.12,26.08,26.1,171200.0,21.6524,21.669,21.6358,21.6524,171200.0
2011-11-15 12:20:00,26.1,26.13,26.1,26.13,668600.0,21.6524,21.6773,21.6524,21.6773,668600.0
2011-11-15 12:25:00,26.13,26.18,26.13,26.17,74800.0,21.6773,21.7188,21.6773,21.7105,74800.0
2011-11-15 12:30:00,26.17,26.23,26.16,26.22,258400.0,21.7105,21.7603,21.7022,21.752,258400.0
2011-11-15 12:35:00,26.23,26.25,26.22,26.22,42600.0,21.7603,21.7769,21.752,21.752,42600.0
2011-11-15 12:40:00,26.22,26.26,26.22,26.23,89000.0,21.752,21.7852,21.752,21.7603,89000.0
2011-11-15 12:45:00,26.24,26.24,26.19,26.19,28100.0,21.7686,21.7686,21.7271,21.7271,28100.0
2011-11-15 12:50:00,26.18,26.19,26.17,26.19,20600.0,21.7188,21.7271,21.7105,21.7271,20600.0
2011-11-15 12:55:00,26.2,26.25,26.2,26.25,8200.0,21.7354,21.7769,21.7354,21.7769,8200.0
2011-11-15 13:00:00,26.26,26.28,26.26,26.27,28000.0,21.7852,21.8017,21.7852,21.7934,28000.0
2011-11-15 13:05:00,26.26,26.26,26.23,26.25,29800.0,21.7852,21.7852,21.7603,21.7769,29800.0
2011-11-15 13:10:00,26.25,26.26,26.22,26.23,96500.0,21.7769,21.7852,21.752,21.7603,96500.0
2011-11-15 13:15:00,26.23,26.26,26.23,26.23,44500.0,21.7603,21.7852,21.7603,21.7603,44500.0
2011-11-15 13:20:00,26.23,26.24,26.22,26.22,11900.0,21.7603,21.7686,21.752,21.752,11900.0
2011-11-15 13:25:00,26.22,26.25,26.22,26.25,17600.0,21.752,21.7769,21.752,21.7769,17600.0
2011-11-15 13:30:00,26.25,26.29,26.25,26.27,29400.0,21.7769,21.81,21.7769,21.7934,29400.0
2011-11-15 13:35:00,26.26,26.32,26.26,26.31,67700.0,21.7852,21.8349,21.7852,21.8266,67700.0
2011-11-15 13:40:00,26.31,26.32,26.3,26.31,63100.0,21.8266,21.8349,21.8183,21.8266,63100.0
2011-11-15 13:45:00,26.31,26.32,26.29,26.31,523600.0,21.8266,21.8349,21.81,21.8266,523600.0
2011-11-15 13:50:00,26.3,26.34,26.3,26.3,119500.0,21.8183,21.8515,21.8183,21.8183,119500.0
2011-11-15 13:55:00,26.29,26.3,26.28,26.29,67300.0,21.81,21.8183,21.8017,21.81,67300.0
2011-11-15 14:00:00,26.29,26.3,26.29,26.29,39400.0,21.81,21.8183,21.81,21.81,39400.0
2011-11-15 14:05:00,26.29,26.31,26.29,26.31,8300.0,21.81,21.8266,21.81,21.8266,8300.0
2011-11-15 14:10:00,26.31,26.35,26.3,26.34,47000.0,21.8266,21.8598,21.8183,21.8515,47000.0
2011-11-15 14:15:00,26.33,26.34,26.3,26.3,61200.0,21.8432,21.8515,21.8183,21.8183,61200.0
2011-11-15 14:20:00,26.3,26.32,26.29,26.32,23500.0,21.8183,21.8349,21.81,21.8349,23500.0
2011-11-15 14:25:00,26.31,26.33,26.3,26.32,21900.0,21.8266,21.8432,21.8183,21.8349,21900.0
2011-11-15 14:30:00,26.32,26.34,26.32,26.33,13000.0,21.8349,21.8515,21.8349,21.8432,13000.0
2011-11-15 14:35:00,26.33,26.34,26.32,26.32,15300.0,21.8432,21.8515,21.8349,21.8349,15300.0
2011-11-15 14:40:00,26.33,26.34,26.31,26.31,31700.0,21.8432,21.8515,21.8266,21.8266,31700.0
2011-11-15 14:45:00,26.31,26.34,26.31,26.32,28500.0,21.8266,21.8515,21.8266,21.8349,28500.0
2011-11-15 14:50:00,26.32,26.36,26.32,26.36,22900.0,21.8349,21.8681,21.8349,21.8681,22900.0
2011-11-15 14:55:00,26.36,26.37,26.34,26.34,39000.0,21.8681,21.8764,21.8515,21.8515,39000.0
2011-11-15 15:00:00,26.35,26.39,26.34,26.39,23700.0,21.8598,21.893,21.8515,21.893,23700.0
2011-11-15 15:05:00,26.39,26.39,26.37,26.38,17100.0,21.893,21.893,21.8764,21.8847,17100.0
2011-11-15 15:10:00,26.37,26.39,26.37,26.38,32300.0,21.8764,21.893,21.8764,21.8847,32300.0
2011-11-15 15:15:00,26.38,26.39,26.36,26.36,90500.0,21.8847,21.893,21.8681,21.8681,90500.0
2011-11-15 15:20:00,26.36,26.39,26.36,26.38,32800.0,21.8681,21.893,21.8681,21.8847,32800.0
2011-11-15 15:25:00,26.38,26.4,26.38,26.4,30100.0,21.8847,21.9013,21.8847,21.9013,30100.0
2011-11-15 15:30:00,26.4,26.4,26.36,26.37,55200.0,21.9013,21.9013,21.8681,21.8764,55200.0
2011-11-15 15:35:00,26.37,26.39,26.35,26.36,87800.0,21.8764,21.893,21.8598,21.8681,87800.0
2011-11-15 15:40:00,26.36,26.38,26.33,26.35,191200.0,21.8681,21.8847,21.8432,21.8598,191200.0
2011-11-15 15:45:00,26.36,26.37,26.35,26.37,165300.0,21.8681,21.8764,21.8598,21.8764,165300.0
2011-11-15 15:50:00,26.37,26.37,26.33,26.33,160800.0,21.8764,21.8764,21.8432,21.8432,160800.0
2011-11-15 15:55:00,26.34,26.34,26.28,26.29,564600.0,21.8515,21.8515,21.8017,21.81,564600.0
2011-11-16 09:30:00,26.1,26.14,26.06,26.07,105100.0,21.6524,21.6856,21.6192,21.6275,105100.0
2011-11-16 09:35:00,26.07,26.15,26.06,26.13,180800.0,21.6275,21.6939,21.6192,21.6773,180800.0
2011-11-16 09:40:00,26.14,26.18,26.13,26.16,49400.0,21.6856,21.7188,21.6773,21.7022,49400.0
2011-11-16 09:45:00,26.16,26.19,26.13,26.16,142900.0,21.7022,21.7271,21.6773,21.7022,142900.0
2011-11-16 09:50:00,26.16,26.22,26.16,26.21,126000.0,21.7022,21.752,21.7022,21.7437,126000.0
2011-11-16 09:55:00,26.22,26.24,26.18,26.19,61300.0,21.752,21.7686,21.7188,21.7271,61300.0
2011-11-16 10:00:00,26.19,26.22,26.13,26.13,69000.0,21.7271,21.752,21.6773,21.6773,69000.0
2011-11-16 10:05:00,26.13,26.13,26.08,26.08,88300.0,21.6773,21.6773,21.6358,21.6358,88300.0
2011-11-16 10:10:00,26.09,26.11,26.07,26.1,72300.0,21.6441,21.6607,21.6275,21.6524,72300.0
2011-11-16 10:15:00,26.09,26.16,26.09,26.14,68700.0,21.6441,21.7022,21.6441,21.6856,68700.0
2011-11-16 10:20:00,26.15,26.15,26.08,26.11,40500.0,21.6939,21.6939,21.6358,21.6607,40500.0
2011-11-16 10:25:00,26.1,26.14,26.09,26.1,377000.0,21.6524,21.6856,21.6441,21.6524,377000.0
2011-11-16 10:30:00,26.09,26.14,26.08,26.13,45300.0,21.6441,21.6856,21.6358,21.6773,45300.0
2011-11-16 10:35:00,26.13,26.17,26.13,26.14,54600.0,21.6773,21.7105,21.6773,21.6856,54600.0
2011-11-16 10:40:00,26.15,26.19,26.13,26.19,40400.0,21.6939,21.7271,21.6773,21.7271,40400.0
2011-11-16 10:45:00,26.19,26.22,26.19,26.21,53500.0,21.7271,21.752,21.7271,21.7437,53500.0
2011-11-16 10:50:00,26.21,26.27,26.21,26.26,19500.0,21.7437,21.7934,21.7437,21.7852,19500.0
2011-11-16 10:55:00,26.26,26.26,26.24,26.25,38700.0,21.7852,21.7852,21.7686,21.7769,38700.0
2011-11-16 11:00:00,26.25,26.29,26.25,26.29,58600.0,21.7769,21.81,21.7769,21.81,58600.0
2011-11-16 11:05:00,26.3,26.31,26.29,26.3,57800.0,21.8183,21.8266,21.81,21.8183,57800.0
2011-11-16 11:10:00,26.3,26.31,26.27,26.28,45800.0,21.8183,21.8266,21.7934,21.8017,45800.0
2011-11-16 11:15:00,26.28,26.3,26.27,26.29,40500.0,21.8017,21.8183,21.7934,21.81,40500.0
2011-11-16 11:20:00,26.28,26.29,26.26,26.29,45000.0,21.8017,21.81,21.7852,21.81,45000.0
2011-11-16 11:25:00,26.29,26.3,26.27,26.27,84100.0,21.81,21.8183,21.7934,21.7934,84100.0
2011-11-16 11:30:00,26.27,26.29,26.27,26.27,59900.0,21.7934,21.81,21.7934,21.7934,59900.0
2011-11-16 11:35:00,26.28,26.28,26.23,26.24,86200.0,21.8017,21.8017,21.7603,21.7686,86200.0
2011-11-16 11:40:00,26.25,26.25,26.23,26.23,22600.0,21.7769,21.7769,21.7603,21.7603,22600.0
2011-11-16 11:45:00,26.24,26.25,26.19,26.2,131400.0,21.7686,21.7769,21.7271,21.7354,131400.0
2011-11-16 11:50:00,26.21,26.22,26.18,26.18,13500.0,21.7437,21.752,21.7188,21.7188,13500.0
2011-11-16 11:55:00,26.18,26.19,26.16,26.17,27100.0,21.7188,21.7271,21.7022,21.7105,27100.0
2011-11-16 12:00:00,26.17,26.19,26.16,26.18,28200.0,21.7105,21.7271,21.7022,21.7188,28200.0
2011-11-16 12:05:00,26.18,26.19,26.17,26.17,13800.0,21.7188,21.7271,21.7105,21.7105,13800.0
2011-11-16 12:10:00,26.17,26.17,26.15,26.16,19500.0,21.7105,21.7105,21.6939,21.7022,19500.0
2011-11-16 12:15:00,26.17,26.19,26.16,26.19,22800.0,21.7105,21.7271,21.7022,21.7271,22800.0
2011-11-16 12:20:00,26.19,26.2,26.17,26.19,33100.0,21.7271,21.7354,21.7105,21.7271,33100.0
2011-11-16 12:25:00,26.19,26.2,26.16,26.17,20700.0,21.7271,21.7354,21.7022,21.7105,20700.0
2011-11-16 12:30:00,26.18,26.19,26.18,26.19,16700.0,21.7188,21.7271,21.7188,21.7271,16700.0
2011-11-16 12:35:00,26.2,26.25,26.19,26.25,33400.0,21.7354,21.7769,21.7271,21.7769,33400.0
2011-11-16 12:40:00,26.25,26.26,26.23,26.23,18000.0,21.7769,21.7852,21.7603,21.7603,18000.0
2011-11-16 12:45:00,26.24,26.25,26.2,26.21,14800.0,21.7686,21.7769,21.7354,21.7437,14800.0
2011-11-16 12:50:00,26.21,26.21,26.17,26.19,65700.0,21.7437,21.7437,21.7105,21.7271,65700.0
2011-11-16 12:55:00,26.19,26.2,26.18,26.19,8000.0,21.7271,21.7354,21.7188,21.7271,8000.0
2011-11-16 13:00:00,26.2,26.22,26.19,26.22,44900.0,21.7354,21.752,21.7271,21.752,44900.0
2011-11-16 13:05:00,26.21,26.22,26.2,26.21,17200.0,21.7437,21.752,21.7354,21.7437,17200.0
2011-11-16 13:10:00,26.21,26.22,26.19,26.21,31000.0,21.7437,21.752,21.7271,21.7437,31000.0
2011-11-16 13:15:00,26.21,26.22,26.19,26.22,45300.0,21.7437,21.752,21.7271,21.752,45300.0
2011-11-16 13:20:00,26.22,26.25,26.22,26.24,36500.0,21.752,21.7769,21.752,21.7686,36500.0
2011-11-16 13:25:00,26.25,26.28,26.25,26.28,22900.0,21.7769,21.8017,21.7769,21.8017,22900.0
2011-11-16 13:30:00,26.28,26.29,26.26,26.26,15200.0,21.8017,21.81,21.7852,21.7852,15200.0
2011-11-16 13:35:00,26.26,26.29,26.26,26.29,34500.0,21.7852,21.81,21.7852,21.81,34500.0
2011-11-16 13:40:00,26.29,26.33,26.29,26.32,25900.0,21.81,21.8432,21.81,21.8349,25900.0
2011-11-16 13:45:00,26.33,26.34,26.32,26.34,102700.0,21.8432,21.8515,21.8349,21.8515,102700.0
2011-11-16 13:50:00,26.34,26.34,26.3,26.32,59400.0,21.8515,21.8515,21.8183,21.8349,59400.0
2011-11-16 13:55:00,26.3,26.32,26.28,26.28,43800.0,21.8183,21.8349,21.8017,21.8017,43800.0
2011-11-16 14:00:00,26.29,26.31,26.28,26.3,384600.0,21.81,21.8266,21.8017,21.8183,384600.0
2011-11-16 14:05:00,26.3,26.3,26.26,26.27,40400.0,21.8183,21.8183,21.7852,21.7934,40400.0
2011-11-16 14:10:00,26.28,26.28,26.24,26.24,121600.0,21.8017,21.8017,21.7686,21.7686,121600.0
2011-11-16 14:15:00,26.24,26.25,26.23,26.25,83100.0,21.7686,21.7769,21.7603,21.7769,83100.0
2011-11-16 14:20:00,26.24,26.29,26.24,26.28,92900.0,21.7686,21.81,21.7686,21.8017,92900.0
2011-11-16 14:25:00,26.28,26.29,26.27,26.27,37500.0,21.8017,21.81,21.7934,21.7934,37500.0
2011-11-16 14:30:00,26.27,26.29,26.26,26.27,30500.0,21.7934,21.81,21.7852,21.7934,30500.0
2011-11-16 14:35:00,26.27,26.31,26.26,26.3,76100.0,21.7934,21.8266,21.7852,21.8183,76100.0
2011-11-16 14:40:00,26.29,26.3,26.26,26.27,389300.0,21.81,21.8183,21.7852,21.7934,389300.0
2011-11-16 14:45:00,26.27,26.27,26.22,26.24,122900.0,21.7934,21.7934,21.752,21.7686,122900.0
2011-11-16 14:50:00,26.24,26.24,26.2,26.22,91300.0,21.7686,21.7686,21.7354,21.752,91300.0
2011-11-16 14:55:00,26.21,26.23,26.2,26.23,118800.0,21.7437,21.7603,21.7354,21.7603,118800.0
2011-11-16 15:00:00,26.23,26.24,26.2,26.21,592600.0,21.7603,21.7686,21.7354,21.7437,592600.0
2011-11-16 15:05:00,26.22,26.25,26.22,26.24,39900.0,21.752,21.7769,21.752,21.7686,39900.0
2011-11-16 15:10:00,26.24,26.25,26.18,26.19,122100.0,21.7686,21.7769,21.7188,21.7271,122100.0
2011-11-16 15:15:00,26.18,26.18,26.11,26.13,93500.0,21.7188,21.7188,21.6607,21.6773,93500.0
2011-11-16 15:20:00,26.13,26.14,26.07,26.1,126600.0,21.6773,21.6856,21.6275,21.6524,126600.0
2011-11-16 15:25:00,26.1,26.1,26.06,26.06,170200.0,21.6524,21.6524,21.6192,21.6192,170200.0
2011-11-16 15:30:00,26.06,26.06,25.92,25.92,263000.0,21.6192,21.6192,21.5031,21.5031,263000.0
2011-11-16 15:35:00,25.92,26.01,25.88,26.0,188400.0,21.5031,21.5778,21.4699,21.5695,188400.0
2011-11-16 15:40:00,25.99,25.99,25.95,25.97,206100.0,21.5612,21.5612,21.528,21.5446,206100.0
2011-11-16 15:45:00,25.98,26.02,25.97,25.98,316200.0,21.5529,21.586,21.5446,21.5529,316200.0
2011-11-16 15:50:00,25.97,25.98,25.89,25.92,469500.0,21.5446,21.5529,21.4782,21.5031,469500.0
2011-11-16 15:55:00,25.92,25.95,25.87,25.91,1024900.0,21.5031,21.528,21.4616,21.4948,1024900.0
2011-11-17 09:30:00,25.85,25.87,25.77,25.78,87400.0,21.445,21.4616,21.3786,21.3869,87400.0
2011-11-17 09:35:00,25.79,25.8,25.74,25.74,308100.0,21.3952,21.4035,21.3538,21.3538,308100.0
2011-11-17 09:40:00,25.74,25.75,25.72,25.73,207200.0,21.3538,21.3621,21.3372,21.3455,207200.0
2011-11-17 09:45:00,25.73,25.74,25.66,25.68,230400.0,21.3455,21.3538,21.2874,21.304,230400.0
2011-11-17 09:50:00,25.68,25.71,25.67,25.71,27800.0,21.304,21.3289,21.2957,21.3289,27800.0
2011-11-17 09:55:00,25.71,25.79,25.7,25.77,160000.0,21.3289,21.3952,21.3206,21.3786,160000.0
2011-11-17 10:00:00,25.76,25.78,25.72,25.76,566800.0,21.3704,21.3869,21.3372,21.3704,566800.0
2011-11-17 10:05:00,25.76,25.79,25.72,25.78,91600.0,21.3704,21.3952,21.3372,21.3869,91600.0
2011-11-17 10:10:00,25.77,25.78,25.73,25.73,40600.0,21.3786,21.3869,21.3455,21.3455,40600.0
2011-11-17 10:15:00,25.73,25.76,25.71,25.74,169400.0,21.3455,21.3704,21.3289,21.3538,169400.0
2011-11-17 10:20:00,25.74,25.77,25.68,25.71,109900.0,21.3538,21.3786,21.304,21.3289,109900.0
2011-11-17 10:25:00,25.71,25.79,25.71,25.78,60100.0,21.3289,21.3952,21.3289,21.3869,60100.0
2011-11-17 10:30:00,25.78,25.78,25.71,25.78,215300.0,21.3869,21.3869,21.3289,21.3869,215300.0
2011-11-17 10:35:00,25.78,25.82,25.78,25.79,231500.0,21.3869,21.4201,21.3869,21.3952,231500.0
2011-11-17 10:40:00,25.78,25.81,25.76,25.77,51600.0,21.3869,21.4118,21.3704,21.3786,51600.0
2011-11-17 10:45:00,25.76,25.78,25.74,25.75,44000.0,21.3704,21.3869,21.3538,21.3621,44000.0
2011-11-17 10:50:00,25.75,25.77,25.73,25.76,45100.0,21.3621,21.3786,21.3455,21.3704,45100.0
2011-11-17 10:55:00,25.76,25.77,25.72,25.72,114100.0,21.3704,21.3786,21.3372,21.3372,114100.0
2011-11-17 11:00:00,25.72,25.74,25.68,25.68,74700.0,21.3372,21.3538,21.304,21.304,74700.0
2011-11-17 11:05:00,25.68,25.68,25.63,25.65,79500.0,21.304,21.304,21.2625,21.2791,79500.0
2011-11-17 11:10:00,25.65,25.65,25.62,25.64,92300.0,21.2791,21.2791,21.2542,21.2708,92300.0
2011-11-17 11:15:00,25.64,25.66,25.62,25.66,54100.0,21.2708,21.2874,21.2542,21.2874,54100.0
2011-11-17 11:20:00,25.65,25.65,25.6,25.62,53400.0,21.2791,21.2791,21.2376,21.2542,53400.0
2011-11-17 11:25:00,25.62,25.69,25.61,25.67,93500.0,21.2542,21.3123,21.2459,21.2957,93500.0
2011-11-17 11:30:00,25.67,25.72,25.67,25.7,95100.0,21.2957,21.3372,21.2957,21.3206,95100.0
2011-11-17 11:35:00,25.7,25.71,25.68,25.7,57800.0,21.3206,21.3289,21.304,21.3206,57800.0
2011-11-17 11:40:00,25.7,25.74,25.7,25.73,153700.0,21.3206,21.3538,21.3206,21.3455,153700.0
2011-11-17 11:45:00,25.73,25.74,25.68,25.69,34200.0,21.3455,21.3538,21.304,21.3123,34200.0
2011-11-17 11:50:00,25.68,25.7,25.66,25.66,73000.0,21.304,21.3206,21.2874,21.2874,73000.0
2011-11-17 11:55:00,25.66,25.66,25.63,25.66,37500.0,21.2874,21.2874,21.2625,21.2874,37500.0
2011-11-17 12:00:00,25.66,25.68,25.64,25.65,14600.0,21.2874,21.304,21.2708,21.2791,14600.0
2011-11-17 12:05:00,25.65,25.65,25.6,25.61,45100.0,21.2791,21.2791,21.2376,21.2459,45100.0
2011-11-17 12:10:00,25.61,25.61,25.54,25.54,57900.0,21.2459,21.2459,21.1878,21.1878,57900.0
2011-11-17 12:15:00,25.55,25.58,25.53,25.57,29700.0,21.1961,21.221,21.1795,21.2127,29700.0
2011-11-17 12:20:00,25.57,25.58,25.55,25.56,54500.0,21.2127,21.221,21.1961,21.2044,54500.0
2011-11-17 12:25:00,25.57,25.57,25.5,25.5,64900.0,21.2127,21.2127,21.1547,21.1547,64900.0
2011-11-17 12:30:00,25.5,25.5,25.33,25.35,382800.0,21.1547,21.1547,21.0136,21.0302,382800.0
2011-11-17 12:35:00,25.35,25.38,25.25,25.3,207000.0,21.0302,21.0551,20.9473,20.9887,207000.0
2011-11-17 12:40:00,25.3,25.32,25.22,25.32,195100.0,20.9887,21.0053,20.9224,21.0053,195100.0
2011-11-17 12:45:00,25.32,25.35,25.32,25.33,107300.0,21.0053,21.0302,21.0053,21.0136,107300.0
2011-11-17 12:50:00,25.33,25.37,25.33,25.36,21000.0,21.0136,21.0468,21.0136,21.0385,21000.0
2011-11-17 12:55:00,25.36,25.36,25.3,25.36,111100.0,21.0385,21.0385,20.9887,21.0385,111100.0
2011-11-17 13:00:00,25.35,25.35,25.28,25.28,62200.0,21.0302,21.0302,20.9721,20.9721,62200.0
2011-11-17 13:05:00,25.29,25.32,25.26,25.28,49800.0,20.9804,21.0053,20.9556,20.9721,49800.0
2011-11-17 13:10:00,25.28,25.34,25.26,25.34,84100.0,20.9721,21.0219,20.9556,21.0219,84100.0
2011-11-17 13:15:00,25.33,25.39,25.33,25.38,41800.0,21.0136,21.0634,21.0136,21.0551,41800.0
2011-11-17 13:20:00,25.38,25.4,25.36,25.4,140600.0,21.0551,21.0717,21.0385,21.0717,140600.0
2011-11-17 13:25:00,25.4,25.41,25.34,25.36,194200.0,21.0717,21.08,21.0219,21.0385,194200.0
2011-11-17 13:30:00,25.35,25.36,25.31,25.31,235200.0,21.0302,21.0385,20.997,20.997,235200.0
2011-11-17 13:35:00,25.31,25.35,25.31,25.32,232700.0,20.997,21.0302,20.997,21.0053,232700.0
2011-11-17 13:40:00,25.32,25.35,25.27,25.28,179800.0,21.0053,21.0302,20.9639,20.9721,179800.0
2011-11-17 13:45:00,25.29,25.31,25.29,25.3,53600.0,20.9804,20.997,20.9804,20.9887,53600.0
2011-11-17 13:50:00,25.29,25.3,25.21,25.25,268200.0,20.9804,20.9887,20.9141,20.9473,268200.0
2011-11-17 13:55:00,25.26,25.35,25.26,25.34,222100.0,20.9556,21.0302,20.9556,21.0219,222100.0
2011-11-17 14:00:00,25.34,25.34,25.27,25.29,89900.0,21.0219,21.0219,20.9639,20.9804,89900.0
2011-11-17 14:05:00,25.28,25.35,25.28,25.33,186600.0,20.9721,21.0302,20.9721,21.0136,186600.0
2011-11-17 14:10:00,25.32,25.34,25.3,25.3,54500.0,21.0053,21.0219,20.9887,20.9887,54500.0
2011-11-17 14:15:00,25.31,25.32,25.26,25.29,110400.0,20.997,21.0053,20.9556,20.9804,110400.0
2011-11-17 14:20:00,25.29,25.33,25.26,25.26,139600.0,20.9804,21.0136,20.9556,20.9556,139600.0
2011-11-17 14:25:00,25.26,25.3,25.24,25.3,154600.0,20.9556,20.9887,20.939,20.9887,154600.0
2011-11-17 14:30:00,25.3,25.34,25.3,25.31,71200.0,20.9887,21.0219,20.9887,20.997,71200.0
2011-11-17 14:35:00,25.3,25.33,25.28,25.28,151900.0,20.9887,21.0136,20.9721,20.9721,151900.0
2011-11-17 14:40:00,25.28,25.33,25.28,25.33,61400.0,20.9721,21.0136,20.9721,21.0136,61400.0
2011-11-17 14:45:00,25.33,25.4,25.32,25.37,172900.0,21.0136,21.0717,21.0053,21.0468,172900.0
2011-11-17 14:50:00,25.36,25.39,25.35,25.36,37000.0,21.0385,21.0634,21.0302,21.0385,37000.0
2011-11-17 14:55:00,25.36,25.37,25.34,25.34,46400.0,21.0385,21.0468,21.0219,21.0219,46400.0
2011-11-17 15:00:00,25.34,25.39,25.32,25.34,141200.0,21.0219,21.0634,21.0053,21.0219,141200.0
2011-11-17 15:05:00,25.35,25.36,25.3,25.31,51700.0,21.0302,21.0385,20.9887,20.997,51700.0
2011-11-17 15:10:00,25.31,25.31,25.27,25.28,197400.0,20.997,20.997,20.9639,20.9721,197400.0
2011-11-17 15:15:00,25.28,25.3,25.27,25.27,60800.0,20.9721,20.9887,20.9639,20.9639,60800.0
2011-11-17 15:20:00,25.28,25.36,25.25,25.34,346700.0,20.9721,21.0385,20.9473,21.0219,346700.0
2011-11-17 15:25:00,25.34,25.37,25.32,25.32,69600.0,21.0219,21.0468,21.0053,21.0053,69600.0
2011-11-17 15:30:00,25.32,25.34,25.3,25.31,101500.0,21.0053,21.0219,20.9887,20.997,101500.0
2011-11-17 15:35:00,25.3,25.32,25.26,25.26,148700.0,20.9887,21.0053,20.9556,20.9556,148700.0
2011-11-17 15:40:00,25.26,25.28,25.25,25.26,219600.0,20.9556,20.9721,20.9473,20.9556,219600.0
2011-11-17 15:45:00,25.26,25.37,25.25,25.35,342100.0,20.9556,21.0468,20.9473,21.0302,342100.0
2011-11-17 15:50:00,25.35,25.35,25.28,25.33,445800.0,21.0302,21.0302,20.9721,21.0136,445800.0
2011-11-17 15:55:00,25.32,25.41,25.3,25.41,1421400.0,21.0053,21.08,20.9887,21.08,1421400.0
2011-11-18 09:30:00,25.4,25.45,25.36,25.39,375100.0,21.0717,21.1132,21.0385,21.0634,375100.0
2011-11-18 09:35:00,25.38,25.4,25.32,25.33,394800.0,21.0551,21.0717,21.0053,21.0136,394800.0
2011-11-18 09:40:00,25.33,25.38,25.32,25.33,362000.0,21.0136,21.0551,21.0053,21.0136,362000.0
2011-11-18 09:45:00,25.32,25.33,25.28,25.33,239700.0,21.0053,21.0136,20.9721,21.0136,239700.0
2011-11-18 09:50:00,25.33,25.35,25.28,25.31,92800.0,21.0136,21.0302,20.9721,20.997,92800.0
2011-11-18 09:55:00,25.3,25.37,25.29,25.34,51300.0,20.9887,21.0468,20.9804,21.0219,51300.0
2011-11-18 10:00:00,25.34,25.35,25.29,25.35,132900.0,21.0219,21.0302,20.9804,21.0302,132900.0
2011-11-18 10:05:00,25.34,25.35,25.29,25.3,123100.0,21.0219,21.0302,20.9804,20.9887,123100.0
2011-11-18 10:10:00,25.3,25.36,25.27,25.34,67700.0,20.9887,21.0385,20.9639,21.0219,67700.0
2011-11-18 10:15:00,25.35,25.36,25.28,25.31,109200.0,21.0302,21.0385,20.9721,20.997,109200.0
2011-11-18 10:20:00,25.3,25.31,25.26,25.27,67800.0,20.9887,20.997,20.9556,20.9639,67800.0
2011-11-18 10:25:00,25.26,25.27,25.21,25.26,115300.0,20.9556,20.9639,20.9141,20.9556,115300.0
2011-11-18 10:30:00,25.26,25.32,25.25,25.32,73200.0,20.9556,21.0053,20.9473,21.0053,73200.0
2011-11-18 10:35:00,25.32,25.34,25.3,25.33,44300.0,21.0053,21.0219,20.9887,21.0136,44300.0
2011-11-18 10:40:00,25.33,25.34,25.3,25.32,194900.0,21.0136,21.0219,20.9887,21.0053,194900.0
2011-11-18 10:45:00,25.32,25.38,25.32,25.37,292400.0,21.0053,21.0551,21.0053,21.0468,292400.0
2011-11-18 10:50:00,25.38,25.4,25.37,25.38,83200.0,21.0551,21.0717,21.0468,21.0551,83200.0
2011-11-18 10:55:00,25.38,25.41,25.37,25.37,180900.0,21.0551,21.08,21.0468,21.0468,180900.0
2011-11-18 11:00:00,25.36,25.38,25.36,25.38,72600.0,21.0385,21.0551,21.0385,21.0551,72600.0
2011-11-18 11:05:00,25.38,25.39,25.34,25.34,42900.0,21.0551,21.0634,21.0219,21.0219,42900.0
2011-11-18 11:10:00,25.34,25.38,25.34,25.38,44400.0,21.0219,21.0551,21.0219,21.0551,44400.0
2011-11-18 11:15:00,25.38,25.39,25.34,25.35,58000.0,21.0551,21.0634,21.0219,21.0302,58000.0
2011-11-18 11:20:00,25.35,25.37,25.33,25.35,78900.0,21.0302,21.0468,21.0136,21.0302,78900.0
2011-11-18 11:25:00,25.35,25.37,25.34,25.34,71300.0,21.0302,21.0468,21.0219,21.0219,71300.0
2011-11-18 11:30:00,25.34,25.36,25.31,25.31,195200.0,21.0219,21.0385,20.997,20.997,195200.0
2011-11-18 11:35:00,25.31,25.31,25.27,25.3,63400.0,20.997,20.997,20.9639,20.9887,63400.0
2011-11-18 11:40:00,25.3,25.34,25.3,25.32,66200.0,20.9887,21.0219,20.9887,21.0053,66200.0
2011-11-18 11:45:00,25.32,25.33,25.27,25.28,89400.0,21.0053,21.0136,20.9639,20.9721,89400.0
2011-11-18 11:50:00,25.27,25.3,25.27,25.29,71000.0,20.9639,20.9887,20.9639,20.9804,71000.0
2011-11-18 11:55:00,25.29,25.3,25.27,25.28,179600.0,20.9804,20.9887,20.9639,20.9721,179600.0
2011-11-18 12:00:00,25.28,25.28,25.22,25.23,99000.0,20.9721,20.9721,20.9224,20.9307,99000.0
2011-11-18 12:05:00,25.23,25.23,25.18,25.23,95300.0,20.9307,20.9307,20.8892,20.9307,95300.0
2011-11-18 12:10:00,25.23,25.24,25.22,25.23,56100.0,20.9307,20.939,20.9224,20.9307,56100.0
2011-11-18 12:15:00,25.22,25.25,25.22,25.22,67000.0,20.9224,20.9473,20.9224,20.9224,67000.0
2011-11-18 12:20:00,25.22,25.23,25.2,25.21,113300.0,20.9224,20.9307,20.9058,20.9141,113300.0
2011-11-18 12:25:00,25.21,25.28,25.2,25.27,71000.0,20.9141,20.9721,20.9058,20.9639,71000.0
2011-11-18 12:30:00,25.26,25.3,25.26,25.28,25600.0,20.9556,20.9887,20.9556,20.9721,25600.0
2011-11-18 12:35:00,25.28,25.3,25.27,25.28,9600.0,20.9721,20.9887,20.9639,20.9721,9600.0
2011-11-18 12:40:00,25.27,25.3,25.26,25.29,27900.0,20.9639,20.9887,20.9556,20.9804,27900.0
2011-11-18 12:45:00,25.29,25.31,25.29,25.3,7200.0,20.9804,20.997,20.9804,20.9887,7200.0
2011-11-18 12:50:00,25.3,25.3,25.26,25.26,32600.0,20.9887,20.9887,20.9556,20.9556,32600.0
2011-11-18 12:55:00,25.27,25.28,25.26,25.27,16000.0,20.9639,20.9721,20.9556,20.9639,16000.0
2011-11-18 13:00:00,25.26,25.28,25.25,25.26,25400.0,20.9556,20.9721,20.9473,20.9556,25400.0
2011-11-18 13:05:00,25.26,25.29,25.26,25.28,10900.0,20.9556,20.9804,20.9556,20.9721,10900.0
2011-11-18 13:10:00,25.28,25.29,25.27,25.29,5700.0,20.9721,20.9804,20.9639,20.9804,5700.0
2011-11-18 13:15:00,25.28,25.33,25.28,25.31,24000.0,20.9721,21.0136,20.9721,20.997,24000.0
2011-11-18 13:20:00,25.32,25.32,25.3,25.3,12800.0,21.0053,21.0053,20.9887,20.9887,12800.0
2011-11-18 13:25:00,25.31,25.33,25.3,25.31,12600.0,20.997,21.0136,20.9887,20.997,12600.0
2011-11-18 13:30:00,25.32,25.34,25.31,25.34,16400.0,21.0053,21.0219,20.997,21.0219,16400.0
2011-11-18 13:35:00,25.34,25.36,25.34,25.36,39300.0,21.0219,21.0385,21.0219,21.0385,39300.0
2011-11-18 13:40:00,25.36,25.37,25.34,25.34,30600.0,21.0385,21.0468,21.0219,21.0219,30600.0
2011-11-18 13:45:00,25.34,25.34,25.32,25.34,97000.0,21.0219,21.0219,21.0053,21.0219,97000.0
2011-11-18 13:50:00,25.33,25.34,25.31,25.34,24700.0,21.0136,21.0219,20.997,21.0219,24700.0
2011-11-18 13:55:00,25.34,25.34,25.31,25.31,65500.0,21.0219,21.0219,20.997,20.997,65500.0
2011-11-18 14:00:00,25.3,25.3,25.27,25.28,23000.0,20.9887,20.9887,20.9639,20.9721,23000.0
2011-11-18 14:05:00,25.29,25.3,25.27,25.28,25600.0,20.9804,20.9887,20.9639,20.9721,25600.0
2011-11-18 14:10:00,25.27,25.36,25.27,25.35,92600.0,20.9639,21.0385,20.9639,21.0302,92600.0
2011-11-18 14:15:00,25.35,25.36,25.31,25.32,36700.0,21.0302,21.0385,20.997,21.0053,36700.0
2011-11-18 14:20:00,25.32,25.32,25.3,25.3,20900.0,21.0053,21.0053,20.9887,20.9887,20900.0
2011-11-18 14:25:00,25.3,25.3,25.27,25.3,36900.0,20.9887,20.9887,20.9639,20.9887,36900.0
2011-11-18 14:30:00,25.3,25.31,25.3,25.3,16500.0,20.9887,20.997,20.9887,20.9887,16500.0
2011-11-18 14:35:00,25.29,25.33,25.28,25.29,61900.0,20.9804,21.0136,20.9721,20.9804,61900.0
2011-11-18 14:40:00,25.29,25.31,25.28,25.31,19900.0,20.9804,20.997,20.9721,20.997,19900.0
2011-11-18 14:45:00,25.32,25.32,25.29,25.29,35600.0,21.0053,21.0053,20.9804,20.9804,35600.0
2011-11-18 14:50:00,25.28,25.28,25.26,25.27,41300.0,20.9721,20.9721,20.9556,20.9639,41300.0
2011-11-18 14:55:00,25.27,25.28,25.24,25.25,47600.0,20.9639,20.9721,20.939,20.9473,47600.0
2011-11-18 15:00:00,25.26,25.28,25.24,25.25,41300.0,20.9556,20.9721,20.939,20.9473,41300.0
2011-11-18 15:05:00,25.25,25.28,25.25,25.28,108300.0,20.9473,20.9721,20.9473,20.9721,108300.0
2011-11-18 15:10:00,25.28,25.3,25.28,25.28,48700.0,20.9721,20.9887,20.9721,20.9721,48700.0
2011-11-18 15:15:00,25.28,25.28,25.25,25.28,19800.0,20.9721,20.9721,20.9473,20.9721,19800.0
2011-11-18 15:20:00,25.28,25.29,25.26,25.27,31200.0,20.9721,20.9804,20.9556,20.9639,31200.0
2011-11-18 15:25:00,25.27,25.27,25.24,25.25,17900.0,20.9639,20.9639,20.939,20.9473,17900.0
2011-11-18 15:30:00,25.25,25.28,25.24,25.27,71600.0,20.9473,20.9721,20.939,20.9639,71600.0
2011-11-18 15:35:00,25.27,25.29,25.26,25.26,62800.0,20.9639,20.9804,20.9556,20.9556,62800.0
2011-11-18 15:40:00,25.26,25.27,25.22,25.23,108300.0,20.9556,20.9639,20.9224,20.9307,108300.0
2011-11-18 15:45:00,25.23,25.26,25.23,25.26,169100.0,20.9307,20.9556,20.9307,20.9556,169100.0
2011-11-18 15:50:00,25.25,25.26,25.24,25.25,74700.0,20.9473,20.9556,20.939,20.9473,74700.0
2011-11-18 15:55:00,25.24,25.25,25.22,25.23,359300.0,20.939,20.9473,20.9224,20.9307,359300.0
2011-11-21 09:30:00,24.92,24.95,24.87,24.89,195900.0,20.6735,20.6984,20.632,20.6486,195900.0
2011-11-21 09:35:00,24.89,24.9,24.79,24.81,119700.0,20.6486,20.6569,20.5656,20.5822,119700.0
2011-11-21 09:40:00,24.82,24.82,24.77,24.8,189600.0,20.5905,20.5905,20.5491,20.5739,189600.0
2011-11-21 09:45:00,24.8,24.8,24.76,24.78,117500.0,20.5739,20.5739,20.5408,20.5574,117500.0
2011-11-21 09:50:00,24.77,24.77,24.71,24.72,216000.0,20.5491,20.5491,20.4993,20.5076,216000.0
2011-11-21 09:55:00,24.72,24.76,24.71,24.74,140400.0,20.5076,20.5408,20.4993,20.5242,140400.0
2011-11-21 10:00:00,24.74,24.76,24.69,24.73,166200.0,20.5242,20.5408,20.4827,20.5159,166200.0
2011-11-21 10:05:00,24.72,24.72,24.67,24.72,159100.0,20.5076,20.5076,20.4661,20.5076,159100.0
2011-11-21 10:10:00,24.71,24.76,24.71,24.76,86400.0,20.4993,20.5408,20.4993,20.5408,86400.0
2011-11-21 10:15:00,24.75,24.75,24.68,24.69,118200.0,20.5325,20.5325,20.4744,20.4827,118200.0
2011-11-21 10:20:00,24.69,24.72,24.67,24.72,89700.0,20.4827,20.5076,20.4661,20.5076,89700.0
2011-11-21 10:25:00,24.72,24.73,24.68,24.68,40600.0,20.5076,20.5159,20.4744,20.4744,40600.0
2011-11-21 10:30:00,24.68,24.7,24.65,24.68,104400.0,20.4744,20.491,20.4495,20.4744,104400.0
2011-11-21 10:35:00,24.68,24.7,24.65,24.69,160100.0,20.4744,20.491,20.4495,20.4827,160100.0
2011-11-21 10:40:00,24.69,24.71,24.65,24.65,123200.0,20.4827,20.4993,20.4495,20.4495,123200.0
2011-11-21 10:45:00,24.65,24.69,24.64,24.66,68100.0,20.4495,20.4827,20.4412,20.4578,68100.0
2011-11-21 10:50:00,24.64,24.66,24.59,24.6,100200.0,20.4412,20.4578,20.3997,20.408,100200.0
2011-11-21 10:55:00,24.6,24.63,24.59,24.59,80600.0,20.408,20.4329,20.3997,20.3997,80600.0
2011-11-21 11:00:00,24.6,24.62,24.58,24.61,128000.0,20.408,20.4246,20.3914,20.4163,128000.0
2011-11-21 11:05:00,24.61,24.62,24.58,24.61,46300.0,20.4163,20.4246,20.3914,20.4163,46300.0
2011-11-21 11:10:00,24.61,24.66,24.61,24.65,43000.0,20.4163,20.4578,20.4163,20.4495,43000.0
2011-11-21 11:15:00,24.66,24.67,24.64,24.66,47400.0,20.4578,20.4661,20.4412,20.4578,47400.0
2011-11-21 11:20:00,24.67,24.68,24.63,24.63,33000.0,20.4661,20.4744,20.4329,20.4329,33000.0
2011-11-21 11:25:00,24.63,24.65,24.62,24.64,55400.0,20.4329,20.4495,20.4246,20.4412,55400.0
2011-11-21 11:30:00,24.63,24.65,24.61,24.63,46600.0,20.4329,20.4495,20.4163,20.4329,46600.0
2011-11-21 11:35:00,24.62,24.62,24.59,24.59,241400.0,20.4246,20.4246,20.3997,20.3997,241400.0
2011-11-21 11:40:00,24.59,24.61,24.57,24.58,144600.0,20.3997,20.4163,20.3831,20.3914,144600.0
2011-11-21 11:45:00,24.56,24.63,24.54,24.63,117400.0,20.3748,20.4329,20.3582,20.4329,117400.0
2011-11-21 11:50:00,24.63,24.64,24.61,24.63,75200.0,20.4329,20.4412,20.4163,20.4329,75200.0
2011-11-21 11:55:00,24.63,24.66,24.62,24.66,59800.0,20.4329,20.4578,20.4246,20.4578,59800.0
2011-11-21 12:00:00,24.65,24.68,24.65,24.66,48100.0,20.4495,20.4744,20.4495,20.4578,48100.0
2011-11-21 12:05:00,24.67,24.68,24.64,24.64,75600.0,20.4661,20.4744,20.4412,20.4412,75600.0
2011-11-21 12:10:00,24.64,24.68,24.64,24.67,20300.0,20.4412,20.4744,20.4412,20.4661,20300.0
2011-11-21 12:15:00,24.67,24.68,24.65,24.65,28700.0,20.4661,20.4744,20.4495,20.4495,28700.0
2011-11-21 12:20:00,24.64,24.68,24.63,24.66,16000.0,20.4412,20.4744,20.4329,20.4578,16000.0
2011-11-21 12:25:00,24.66,24.67,24.61,24.62,25100.0,20.4578,20.4661,20.4163,20.4246,25100.0
2011-11-21 12:30:00,24.62,24.64,24.61,24.63,34500.0,20.4246,20.4412,20.4163,20.4329,34500.0
2011-11-21 12:35:00,24.64,24.66,24.63,24.66,24900.0,20.4412,20.4578,20.4329,20.4578,24900.0
2011-11-21 12:40:00,24.66,24.67,24.66,24.66,29500.0,20.4578,20.4661,20.4578,20.4578,29500.0
2011-11-21 12:45:00,24.65,24.69,24.65,24.68,14100.0,20.4495,20.4827,20.4495,20.4744,14100.0
2011-11-21 12:50:00,24.68,24.7,24.68,24.7,197800.0,20.4744,20.491,20.4744,20.491,197800.0
2011-11-21 12:55:00,24.7,24.7,24.65,24.66,24600.0,20.491,20.491,20.4495,20.4578,24600.0
2011-11-21 13:00:00,24.66,24.69,24.66,24.69,40700.0,20.4578,20.4827,20.4578,20.4827,40700.0
2011-11-21 13:05:00,24.69,24.74,24.68,24.72,81400.0,20.4827,20.5242,20.4744,20.5076,81400.0
2011-11-21 13:10:00,24.73,24.74,24.71,24.71,37000.0,20.5159,20.5242,20.4993,20.4993,37000.0
2011-11-21 13:15:00,24.72,24.73,24.7,24.72,44800.0,20.5076,20.5159,20.491,20.5076,44800.0
2011-11-21 13:20:00,24.72,24.75,24.72,24.74,30400.0,20.5076,20.5325,20.5076,20.5242,30400.0
2011-11-21 13:25:00,24.74,24.75,24.7,24.7,14700.0,20.5242,20.5325,20.491,20.491,14700.0
2011-11-21 13:30:00,24.69,24.69,24.67,24.69,29500.0,20.4827,20.4827,20.4661,20.4827,29500.0
2011-11-21 13:35:00,24.68,24.7,24.67,24.67,27200.0,20.4744,20.491,20.4661,20.4661,27200.0
2011-11-21 13:40:00,24.67,24.68,24.66,24.67,17700.0,20.4661,20.4744,20.4578,20.4661,17700.0
2011-11-21 13:45:00,24.66,24.67,24.65,24.65,33600.0,20.4578,20.4661,20.4495,20.4495,33600.0
2011-11-21 13:50:00,24.66,24.68,24.66,24.66,33600.0,20.4578,20.4744,20.4578,20.4578,33600.0
2011-11-21 13:55:00,24.67,24.67,24.62,24.62,27100.0,20.4661,20.4661,20.4246,20.4246,27100.0
2011-11-21 14:00:00,24.62,24.65,24.61,24.64,41200.0,20.4246,20.4495,20.4163,20.4412,41200.0
2011-11-21 14:05:00,24.64,24.67,24.63,24.67,27700.0,20.4412,20.4661,20.4329,20.4661,27700.0
2011-11-21 14:10:00,24.67,24.75,24.66,24.74,103600.0,20.4661,20.5325,20.4578,20.5242,103600.0
2011-11-21 14:15:00,24.75,24.8,24.73,24.77,98200.0,20.5325,20.5739,20.5159,20.5491,98200.0
2011-11-21 14:20:00,24.77,24.78,24.74,24.75,34800.0,20.5491,20.5574,20.5242,20.5325,34800.0
2011-11-21 14:25:00,24.75,24.76,24.73,24.75,41800.0,20.5325,20.5408,20.5159,20.5325,41800.0
2011-11-21 14:30:00,24.74,24.8,24.74,24.77,46600.0,20.5242,20.5739,20.5242,20.5491,46600.0
2011-11-21 14:35:00,24.77,24.78,24.75,24.76,49800.0,20.5491,20.5574,20.5325,20.5408,49800.0
2011-11-21 14:40:00,24.76,24.8,24.75,24.79,129700.0,20.5408,20.5739,20.5325,20.5656,129700.0
2011-11-21 14:45:00,24.8,24.83,24.78,24.78,98500.0,20.5739,20.5988,20.5574,20.5574,98500.0
2011-11-21 14:50:00,24.78,24.79,24.74,24.74,80100.0,20.5574,20.5656,20.5242,20.5242,80100.0
2011-11-21 14:55:00,24.75,24.78,24.74,24.74,94500.0,20.5325,20.5574,20.5242,20.5242,94500.0
2011-11-21 15:00:00,24.75,24.76,24.69,24.71,98800.0,20.5325,20.5408,20.4827,20.4993,98800.0
2011-11-21 15:05:00,24.7,24.75,24.7,24.73,50500.0,20.491,20.5325,20.491,20.5159,50500.0
2011-11-21 15:10:00,24.74,24.77,24.72,24.76,46500.0,20.5242,20.5491,20.5076,20.5408,46500.0
2011-11-21 15:15:00,24.77,24.79,24.72,24.79,54800.0,20.5491,20.5656,20.5076,20.5656,54800.0
2011-11-21 15:20:00,24.79,24.84,24.78,24.81,224900.0,20.5656,20.6071,20.5574,20.5822,224900.0
2011-11-21 15:25:00,24.81,24.9,24.8,24.88,115100.0,20.5822,20.6569,20.5739,20.6403,115100.0
2011-11-21 15:30:00,24.88,24.92,24.85,24.87,113400.0,20.6403,20.6735,20.6154,20.632,113400.0
2011-11-21 15:35:00,24.86,24.89,24.86,24.88,150800.0,20.6237,20.6486,20.6237,20.6403,150800.0
2011-11-21 15:40:00,24.88,24.88,24.84,24.86,139800.0,20.6403,20.6403,20.6071,20.6237,139800.0
2011-11-21 15:45:00,24.86,24.91,24.86,24.89,327400.0,20.6237,20.6652,20.6237,20.6486,327400.0
2011-11-21 15:50:00,24.89,24.89,24.8,24.81,302200.0,20.6486,20.6486,20.5739,20.5822,302200.0
2011-11-21 15:55:00,24.81,24.84,24.77,24.77,1149500.0,20.5822,20.6071,20.5491,20.5491,1149500.0
2011-11-22 09:30:00,24.74,24.78,24.7,24.77,255200.0,20.5242,20.5574,20.491,20.5491,255200.0
2011-11-22 09:35:00,24.77,24.81,24.75,24.81,247000.0,20.5491,20.5822,20.5325,20.5822,247000.0
2011-11-22 09:40:00,24.82,24.83,24.79,24.81,213400.0,20.5905,20.5988,20.5656,20.5822,213400.0
2011-11-22 09:45:00,24.81,24.84,24.81,24.81,184800.0,20.5822,20.6071,20.5822,20.5822,184800.0
2011-11-22 09:50:00,24.81,24.82,24.78,24.81,128000.0,20.5822,20.5905,20.5574,20.5822,128000.0
2011-11-22 09:55:00,24.81,24.82,24.76,24.78,164100.0,20.5822,20.5905,20.5408,20.5574,164100.0
2011-11-22 10:00:00,24.78,24.79,24.71,24.72,48100.0,20.5574,20.5656,20.4993,20.5076,48100.0
2011-11-22 10:05:00,24.72,24.72,24.69,24.72,101700.0,20.5076,20.5076,20.4827,20.5076,101700.0
2011-11-22 10:10:00,24.73,24.74,24.69,24.69,58700.0,20.5159,20.5242,20.4827,20.4827,58700.0
2011-11-22 10:15:00,24.69,24.73,24.68,24.72,188200.0,20.4827,20.5159,20.4744,20.5076,188200.0
2011-11-22 10:20:00,24.73,24.75,24.72,24.75,120300.0,20.5159,20.5325,20.5076,20.5325,120300.0
2011-11-22 10:25:00,24.75,24.79,24.75,24.78,92800.0,20.5325,20.5656,20.5325,20.5574,92800.0
2011-11-22 10:30:00,24.78,24.78,24.74,24.75,139200.0,20.5574,20.5574,20.5242,20.5325,139200.0
2011-11-22 10:35:00,24.76,24.76,24.71,24.73,117800.0,20.5408,20.5408,20.4993,20.5159,117800.0
2011-11-22 10:40:00,24.73,24.73,24.68,24.69,67000.0,20.5159,20.5159,20.4744,20.4827,67000.0
2011-11-22 10:45:00,24.7,24.7,24.62,24.64,56400.0,20.491,20.491,20.4246,20.4412,56400.0
2011-11-22 10:50:00,24.64,24.64,24.61,24.64,42000.0,20.4412,20.4412,20.4163,20.4412,42000.0
2011-11-22 10:55:00,24.65,24.66,24.56,24.6,70700.0,20.4495,20.4578,20.3748,20.408,70700.0
2011-11-22 11:00:00,24.6,24.62,24.59,24.61,99900.0,20.408,20.4246,20.3997,20.4163,99900.0
2011-11-22 11:05:00,24.6,24.62,24.57,24.61,104300.0,20.408,20.4246,20.3831,20.4163,104300.0
2011-11-22 11:10:00,24.62,24.65,24.61,24.63,69000.0,20.4246,20.4495,20.4163,20.4329,69000.0
2011-11-22 11:15:00,24.63,24.65,24.59,24.65,49100.0,20.4329,20.4495,20.3997,20.4495,49100.0
2011-11-22 11:20:00,24.64,24.64,24.57,24.59,38900.0,20.4412,20.4412,20.3831,20.3997,38900.0
2011-11-22 11:25:00,24.59,24.63,24.58,24.61,28000.0,20.3997,20.4329,20.3914,20.4163,28000.0
2011-11-22 11:30:00,24.61,24.62,24.56,24.56,72800.0,20.4163,20.4246,20.3748,20.3748,72800.0
2011-11-22 11:35:00,24.56,24.59,24.55,24.57,75800.0,20.3748,20.3997,20.3665,20.3831,75800.0
2011-11-22 11:40:00,24.57,24.58,24.53,24.58,81900.0,20.3831,20.3914,20.35,20.3914,81900.0
2011-11-22 11:45:00,24.57,24.59,24.56,24.57,93100.0,20.3831,20.3997,20.3748,20.3831,93100.0
2011-11-22 11:50:00,24.58,24.65,24.58,24.64,39700.0,20.3914,20.4495,20.3914,20.4412,39700.0
2011-11-22 11:55:00,24.64,24.65,24.63,24.64,13500.0,20.4412,20.4495,20.4329,20.4412,13500.0
2011-11-22 12:00:00,24.64,24.73,24.64,24.7,87100.0,20.4412,20.5159,20.4412,20.491,87100.0
2011-11-22 12:05:00,24.7,24.8,24.7,24.78,321900.0,20.491,20.5739,20.491,20.5574,321900.0
2011-11-22 12:10:00,24.78,24.78,24.72,24.73,46100.0,20.5574,20.5574,20.5076,20.5159,46100.0
2011-11-22 12:15:00,24.73,24.78,24.71,24.72,111400.0,20.5159,20.5574,20.4993,20.5076,111400.0
2011-11-22 12:20:00,24.73,24.75,24.71,24.72,165200.0,20.5159,20.5325,20.4993,20.5076,165200.0
2011-11-22 12:25:00,24.73,24.73,24.67,24.68,157900.0,20.5159,20.5159,20.4661,20.4744,157900.0
2011-11-22 12:30:00,24.68,24.75,24.67,24.74,26900.0,20.4744,20.5325,20.4661,20.5242,26900.0
2011-11-22 12:35:00,24.75,24.76,24.71,24.72,50500.0,20.5325,20.5408,20.4993,20.5076,50500.0
2011-11-22 12:40:00,24.71,24.74,24.71,24.73,18400.0,20.4993,20.5242,20.4993,20.5159,18400.0
2011-11-22 12:45:00,24.73,24.74,24.7,24.7,111500.0,20.5159,20.5242,20.491,20.491,111500.0
2011-11-22 12:50:00,24.71,24.75,24.71,24.75,24200.0,20.4993,20.5325,20.4993,20.5325,24200.0
2011-11-22 12:55:00,24.75,24.79,24.72,24.78,55900.0,20.5325,20.5656,20.5076,20.5574,55900.0
2011-11-22 13:00:00,24.79,24.81,24.79,24.8,65600.0,20.5656,20.5822,20.5656,20.5739,65600.0
2011-11-22 13:05:00,24.8,24.8,24.75,24.75,24500.0,20.5739,20.5739,20.5325,20.5325,24500.0
2011-11-22 13:10:00,24.75,24.78,24.75,24.78,21500.0,20.5325,20.5574,20.5325,20.5574,21500.0
2011-11-22 13:15:00,24.78,24.85,24.78,24.85,126900.0,20.5574,20.6154,20.5574,20.6154,126900.0
2011-11-22 13:20:00,24.85,24.86,24.81,24.82,197600.0,20.6154,20.6237,20.5822,20.5905,197600.0
2011-11-22 13:25:00,24.82,24.83,24.8,24.81,52800.0,20.5905,20.5988,20.5739,20.5822,52800.0
2011-11-22 13:30:00,24.81,24.82,24.81,24.82,17900.0,20.5822,20.5905,20.5822,20.5905,17900.0
2011-11-22 13:35:00,24.82,24.83,24.8,24.83,139400.0,20.5905,20.5988,20.5739,20.5988,139400.0
2011-11-22 13:40:00,24.82,24.82,24.8,24.81,26000.0,20.5905,20.5905,20.5739,20.5822,26000.0
2011-11-22 13:45:00,24.82,24.82,24.79,24.82,27100.0,20.5905,20.5905,20.5656,20.5905,27100.0
2011-11-22 13:50:00,24.81,24.82,24.79,24.79,25700.0,20.5822,20.5905,20.5656,20.5656,25700.0
2011-11-22 13:55:00,24.8,24.8,24.75,24.77,30000.0,20.5739,20.5739,20.5325,20.5491,30000.0
2011-11-22 14:00:00,24.77,24.78,24.75,24.75,40900.0,20.5491,20.5574,20.5325,20.5325,40900.0
2011-11-22 14:05:00,24.75,24.76,24.74,24.75,12000.0,20.5325,20.5408,20.5242,20.5325,12000.0
2011-11-22 14:10:00,24.76,24.8,24.75,24.78,67500.0,20.5408,20.5739,20.5325,20.5574,67500.0
2011-11-22 14:15:00,24.78,24.8,24.77,24.78,35000.0,20.5574,20.5739,20.5491,20.5574,35000.0
2011-11-22 14:20:00,24.79,24.79,24.73,24.73,80400.0,20.5656,20.5656,20.5159,20.5159,80400.0
2011-11-22 14:25:00,24.73,24.77,24.73,24.76,31900.0,20.5159,20.5491,20.5159,20.5408,31900.0
2011-11-22 14:30:00,24.76,24.76,24.73,24.73,19900.0,20.5408,20.5408,20.5159,20.5159,19900.0
2011-11-22 14:35:00,24.73,24.74,24.71,24.71,15600.0,20.5159,20.5242,20.4993,20.4993,15600.0
2011-11-22 14:40:00,24.73,24.75,24.72,24.75,13900.0,20.5159,20.5325,20.5076,20.5325,13900.0
2011-11-22 14:45:00,24.76,24.77,24.74,24.74,18600.0,20.5408,20.5491,20.5242,20.5242,18600.0
2011-11-22 14:50:00,24.74,24.75,24.69,24.7,20900.0,20.5242,20.5325,20.4827,20.491,20900.0
2011-11-22 14:55:00,24.69,24.71,24.68,24.71,57000.0,20.4827,20.4993,20.4744,20.4993,57000.0
2011-11-22 15:00:00,24.7,24.73,24.7,24.7,38000.0,20.491,20.5159,20.491,20.491,38000.0
2011-11-22 15:05:00,24.69,24.72,24.68,24.69,65500.0,20.4827,20.5076,20.4744,20.4827,65500.0
2011-11-22 15:10:00,24.69,24.7,24.67,24.69,50500.0,20.4827,20.491,20.4661,20.4827,50500.0
2011-11-22 15:15:00,24.69,24.73,24.69,24.71,44500.0,20.4827,20.5159,20.4827,20.4993,44500.0
2011-11-22 15:20:00,24.71,24.75,24.7,24.74,42700.0,20.4993,20.5325,20.491,20.5242,42700.0
2011-11-22 15:25:00,24.74,24.77,24.73,24.75,20300.0,20.5242,20.5491,20.5159,20.5325,20300.0
2011-11-22 15:30:00,24.75,24.78,24.73,24.74,37200.0,20.5325,20.5574,20.5159,20.5242,37200.0
2011-11-22 15:35:00,24.75,24.77,24.71,24.72,87700.0,20.5325,20.5491,20.4993,20.5076,87700.0
2011-11-22 15:40:00,24.71,24.74,24.7,24.71,64600.0,20.4993,20.5242,20.491,20.4993,64600.0
2011-11-22 15:45:00,24.71,24.77,24.71,24.76,172200.0,20.4993,20.5491,20.4993,20.5408,172200.0
2011-11-22 15:50:00,24.76,24.78,24.73,24.77,208300.0,20.5408,20.5574,20.5159,20.5491,208300.0
2011-11-22 15:55:00,24.77,24.77,24.72,24.74,303700.0,20.5491,20.5491,20.5076,20.5242,303700.0
2011-11-23 09:30:00,24.53,24.58,24.52,24.57,105800.0,20.35,20.3914,20.3417,20.3831,105800.0
2011-11-23 09:35:00,24.58,24.58,24.53,24.54,165700.0,20.3914,20.3914,20.35,20.3582,165700.0
2011-11-23 09:40:00,24.54,24.55,24.47,24.48,138400.0,20.3582,20.3665,20.3002,20.3085,138400.0
2011-11-23 09:45:00,24.47,24.48,24.46,24.47,113400.0,20.3002,20.3085,20.2919,20.3002,113400.0
2011-11-23 09:50:00,24.47,24.48,24.44,24.46,96800.0,20.3002,20.3085,20.2753,20.2919,96800.0
2011-11-23 09:55:00,24.46,24.47,24.38,24.38,79800.0,20.2919,20.3002,20.2255,20.2255,79800.0
2011-11-23 10:00:00,24.39,24.4,24.35,24.38,80900.0,20.2338,20.2421,20.2006,20.2255,80900.0
2011-11-23 10:05:00,24.39,24.4,24.36,24.37,52000.0,20.2338,20.2421,20.2089,20.2172,52000.0
2011-11-23 10:10:00,24.38,24.38,24.3,24.31,180300.0,20.2255,20.2255,20.1591,20.1674,180300.0
2011-11-23 10:15:00,24.3,24.32,24.25,24.27,172200.0,20.1591,20.1757,20.1177,20.1343,172200.0
2011-11-23 10:20:00,24.27,24.3,24.25,24.26,71300.0,20.1343,20.1591,20.1177,20.126,71300.0
2011-11-23 10:25:00,24.26,24.28,24.24,24.26,111700.0,20.126,20.1426,20.1094,20.126,111700.0
2011-11-23 10:30:00,24.26,24.26,24.22,24.25,131300.0,20.126,20.126,20.0928,20.1177,131300.0
2011-11-23 10:35:00,24.26,24.31,24.25,24.3,174300.0,20.126,20.1674,20.1177,20.1591,174300.0
2011-11-23 10:40:00,24.3,24.3,24.25,24.28,143400.0,20.1591,20.1591,20.1177,20.1426,143400.0
2011-11-23 10:45:00,24.27,24.28,24.25,24.27,237900.0,20.1343,20.1426,20.1177,20.1343,237900.0
2011-11-23 10:50:00,24.27,24.31,24.27,24.31,130700.0,20.1343,20.1674,20.1343,20.1674,130700.0
2011-11-23 10:55:00,24.31,24.32,24.29,24.3,44300.0,20.1674,20.1757,20.1508,20.1591,44300.0
2011-11-23 11:00:00,24.3,24.33,24.28,24.28,30100.0,20.1591,20.184,20.1426,20.1426,30100.0
2011-11-23 11:05:00,24.28,24.29,24.24,24.24,43900.0,20.1426,20.1508,20.1094,20.1094,43900.0
2011-11-23 11:10:00,24.24,24.25,24.22,24.23,39900.0,20.1094,20.1177,20.0928,20.1011,39900.0
2011-11-23 11:15:00,24.23,24.26,24.2,24.26,79600.0,20.1011,20.126,20.0762,20.126,79600.0
2011-11-23 11:20:00,24.26,24.27,24.23,24.27,87200.0,20.126,20.1343,20.1011,20.1343,87200.0
2011-11-23 11:25:00,24.27,24.29,24.24,24.24,56000.0,20.1343,20.1508,20.1094,20.1094,56000.0
2011-11-23 11:30:00,24.24,24.24,24.22,24.23,47300.0,20.1094,20.1094,20.0928,20.1011,47300.0
2011-11-23 11:35:00,24.22,24.29,24.2,24.28,461700.0,20.0928,20.1508,20.0762,20.1426,461700.0
2011-11-23 11:40:00,24.27,24.28,24.22,24.24,259500.0,20.1343,20.1426,20.0928,20.1094,259500.0
2011-11-23 11:45:00,24.24,24.26,24.22,24.26,189900.0,20.1094,20.126,20.0928,20.126,189900.0
2011-11-23 11:50:00,24.26,24.28,24.23,24.25,1257600.0,20.126,20.1426,20.1011,20.1177,1257600.0
2011-11-23 11:55:00,24.25,24.26,24.23,24.24,60300.0,20.1177,20.126,20.1011,20.1094,60300.0
2011-11-23 12:00:00,24.24,24.3,24.24,24.3,72900.0,20.1094,20.1591,20.1094,20.1591,72900.0
2011-11-23 12:05:00,24.3,24.3,24.28,24.29,23300.0,20.1591,20.1591,20.1426,20.1508,23300.0
2011-11-23 12:10:00,24.28,24.29,24.27,24.27,82100.0,20.1426,20.1508,20.1343,20.1343,82100.0
2011-11-23 12:15:00,24.27,24.29,24.26,24.27,60200.0,20.1343,20.1508,20.126,20.1343,60200.0
2011-11-23 12:20:00,24.28,24.29,24.26,24.27,28700.0,20.1426,20.1508,20.126,20.1343,28700.0
2011-11-23 12:25:00,24.27,24.29,24.25,24.25,26300.0,20.1343,20.1508,20.1177,20.1177,26300.0
2011-11-23 12:30:00,24.25,24.27,24.22,24.23,122000.0,20.1177,20.1343,20.0928,20.1011,122000.0
2011-11-23 12:35:00,24.23,24.26,24.23,24.24,38600.0,20.1011,20.126,20.1011,20.1094,38600.0
2011-11-23 12:40:00,24.24,24.26,24.23,24.25,35800.0,20.1094,20.126,20.1011,20.1177,35800.0
2011-11-23 12:45:00,24.24,24.28,24.23,24.26,78000.0,20.1094,20.1426,20.1011,20.126,78000.0
2011-11-23 12:50:00,24.27,24.33,24.27,24.32,66500.0,20.1343,20.184,20.1343,20.1757,66500.0
2011-11-23 12:55:00,24.33,24.34,24.31,24.32,29600.0,20.184,20.1923,20.1674,20.1757,29600.0
2011-11-23 13:00:00,24.33,24.33,24.31,24.32,11300.0,20.184,20.184,20.1674,20.1757,11300.0
2011-11-23 13:05:00,24.33,24.35,24.32,24.35,35100.0,20.184,20.2006,20.1757,20.2006,35100.0
2011-11-23 13:10:00,24.35,24.35,24.3,24.3,38000.0,20.2006,20.2006,20.1591,20.1591,38000.0
2011-11-23 13:15:00,24.31,24.32,24.3,24.31,28700.0,20.1674,20.1757,20.1591,20.1674,28700.0
2011-11-23 13:20:00,24.32,24.33,24.28,24.29,34800.0,20.1757,20.184,20.1426,20.1508,34800.0
2011-11-23 13:25:00,24.29,24.34,24.29,24.34,19000.0,20.1508,20.1923,20.1508,20.1923,19000.0
2011-11-23 13:30:00,24.34,24.34,24.31,24.31,16200.0,20.1923,20.1923,20.1674,20.1674,16200.0
2011-11-23 13:35:00,24.31,24.32,24.3,24.3,18800.0,20.1674,20.1757,20.1591,20.1591,18800.0
2011-11-23 13:40:00,24.3,24.3,24.26,24.26,31900.0,20.1591,20.1591,20.126,20.126,31900.0
2011-11-23 13:45:00,24.26,24.29,24.26,24.27,9400.0,20.126,20.1508,20.126,20.1343,9400.0
2011-11-23 13:50:00,24.28,24.3,24.26,24.29,25000.0,20.1426,20.1591,20.126,20.1508,25000.0
2011-11-23 13:55:00,24.29,24.29,24.22,24.24,35800.0,20.1508,20.1508,20.0928,20.1094,35800.0
2011-11-23 14:00:00,24.23,24.26,24.23,24.24,45700.0,20.1011,20.126,20.1011,20.1094,45700.0
2011-11-23 14:05:00,24.24,24.25,24.22,24.23,114800.0,20.1094,20.1177,20.0928,20.1011,114800.0
2011-11-23 14:10:00,24.24,24.24,24.19,24.2,158500.0,20.1094,20.1094,20.0679,20.0762,158500.0
2011-11-23 14:15:00,24.19,24.22,24.17,24.22,78400.0,20.0679,20.0928,20.0513,20.0928,78400.0
2011-11-23 14:20:00,24.21,24.23,24.2,24.23,26000.0,20.0845,20.1011,20.0762,20.1011,26000.0
2011-11-23 14:25:00,24.23,24.23,24.18,24.2,63200.0,20.1011,20.1011,20.0596,20.0762,63200.0
2011-11-23 14:30:00,24.2,24.22,24.2,24.22,24100.0,20.0762,20.0928,20.0762,20.0928,24100.0
2011-11-23 14:35:00,24.22,24.25,24.21,24.23,38500.0,20.0928,20.1177,20.0845,20.1011,38500.0
2011-11-23 14:40:00,24.22,24.24,24.21,24.21,93100.0,20.0928,20.1094,20.0845,20.0845,93100.0
2011-11-23 14:45:00,24.2,24.24,24.2,24.23,23200.0,20.0762,20.1094,20.0762,20.1011,23200.0
2011-11-23 14:50:00,24.23,24.24,24.21,24.23,18700.0,20.1011,20.1094,20.0845,20.1011,18700.0
2011-11-23 14:55:00,24.23,24.23,24.2,24.22,73500.0,20.1011,20.1011,20.0762,20.0928,73500.0
2011-11-23 15:00:00,24.21,24.27,24.18,24.23,204000.0,20.0845,20.1343,20.0596,20.1011,204000.0
2011-11-23 15:05:00,24.23,24.27,24.21,24.25,62600.0,20.1011,20.1343,20.0845,20.1177,62600.0
2011-11-23 15:10:00,24.26,24.31,24.26,24.31,80400.0,20.126,20.1674,20.126,20.1674,80400.0
2011-11-23 15:15:00,24.32,24.32,24.26,24.26,749100.0,20.1757,20.1757,20.126,20.126,749100.0
2011-11-23 15:20:00,24.26,24.28,24.23,24.24,384900.0,20.126,20.1426,20.1011,20.1094,384900.0
2011-11-23 15:25:00,24.23,24.25,24.21,24.23,218800.0,20.1011,20.1177,20.0845,20.1011,218800.0
2011-11-23 15:30:00,24.24,24.27,24.23,24.27,164000.0,20.1094,20.1343,20.1011,20.1343,164000.0
2011-11-23 15:35:00,24.27,24.3,24.27,24.28,147400.0,20.1343,20.1591,20.1343,20.1426,147400.0
2011-11-23 15:40:00,24.28,24.36,24.27,24.36,232800.0,20.1426,20.2089,20.1343,20.2089,232800.0
2011-11-23 15:45:00,24.35,24.35,24.28,24.3,282200.0,20.2006,20.2006,20.1426,20.1591,282200.0
2011-11-23 15:50:00,24.3,24.33,24.27,24.29,600700.0,20.1591,20.184,20.1343,20.1508,600700.0
2011-11-23 15:55:00,24.3,24.3,24.15,24.15,1546900.0,20.1591,20.1591,20.0347,20.0347,1546900.0
2011-11-25 09:30:00,24.05,24.16,24.05,24.16,208600.0,19.9517,20.043,19.9517,20.043,208600.0
2011-11-25 09:35:00,24.16,24.3,24.16,24.26,185400.0,20.043,20.1591,20.043,20.126,185400.0
2011-11-25 09:40:00,24.27,24.33,24.27,24.32,283500.0,20.1343,20.184,20.1343,20.1757,283500.0
2011-11-25 09:45:00,24.32,24.32,24.25,24.26,185700.0,20.1757,20.1757,20.1177,20.126,185700.0
2011-11-25 09:50:00,24.26,24.3,24.26,24.27,110400.0,20.126,20.1591,20.126,20.1343,110400.0
2011-11-25 09:55:00,24.27,24.3,24.23,24.23,192800.0,20.1343,20.1591,20.1011,20.1011,192800.0
2011-11-25 10:00:00,24.22,24.29,24.22,24.29,257300.0,20.0928,20.1508,20.0928,20.1508,257300.0
2011-11-25 10:05:00,24.29,24.33,24.29,24.3,126000.0,20.1508,20.184,20.1508,20.1591,126000.0
2011-11-25 10:10:00,24.31,24.34,24.29,24.33,84600.0,20.1674,20.1923,20.1508,20.184,84600.0
2011-11-25 10:15:00,24.34,24.36,24.29,24.36,267100.0,20.1923,20.2089,20.1508,20.2089,267100.0
2011-11-25 10:20:00,24.36,24.36,24.32,24.35,91500.0,20.2089,20.2089,20.1757,20.2006,91500.0
2011-11-25 10:25:00,24.34,24.36,24.28,24.29,75700.0,20.1923,20.2089,20.1426,20.1508,75700.0
2011-11-25 10:30:00,24.28,24.31,24.27,24.3,41200.0,20.1426,20.1674,20.1343,20.1591,41200.0
2011-11-25 10:35:00,24.3,24.34,24.29,24.32,28900.0,20.1591,20.1923,20.1508,20.1757,28900.0
2011-11-25 10:40:00,24.31,24.34,24.31,24.34,263000.0,20.1674,20.1923,20.1674,20.1923,263000.0
2011-11-25 10:45:00,24.33,24.34,24.3,24.31,227900.0,20.184,20.1923,20.1591,20.1674,227900.0
2011-11-25 10:50:00,24.3,24.33,24.29,24.29,75400.0,20.1591,20.184,20.1508,20.1508,75400.0
2011-11-25 10:55:00,24.29,24.29,24.26,24.26,81500.0,20.1508,20.1508,20.126,20.126,81500.0
2011-11-25 11:00:00,24.26,24.27,24.23,24.25,44600.0,20.126,20.1343,20.1011,20.1177,44600.0
2011-11-25 11:05:00,24.25,24.28,24.25,24.28,23300.0,20.1177,20.1426,20.1177,20.1426,23300.0
2011-11-25 11:10:00,24.27,24.3,24.27,24.27,56200.0,20.1343,20.1591,20.1343,20.1343,56200.0
2011-11-25 11:15:00,24.27,24.28,24.25,24.27,59800.0,20.1343,20.1426,20.1177,20.1343,59800.0
2011-11-25 11:20:00,24.27,24.28,24.25,24.25,9400.0,20.1343,20.1426,20.1177,20.1177,9400.0
2011-11-25 11:25:00,24.25,24.26,24.22,24.22,50200.0,20.1177,20.126,20.0928,20.0928,50200.0
2011-11-25 11:30:00,24.22,24.25,24.22,24.24,17800.0,20.0928,20.1177,20.0928,20.1094,17800.0
2011-11-25 11:35:00,24.24,24.24,24.18,24.19,218800.0,20.1094,20.1094,20.0596,20.0679,218800.0
2011-11-25 11:40:00,24.19,24.19,24.14,24.14,391000.0,20.0679,20.0679,20.0264,20.0264,391000.0
2011-11-25 11:45:00,24.13,24.15,24.11,24.14,277600.0,20.0181,20.0347,20.0015,20.0264,277600.0
2011-11-25 11:50:00,24.14,24.14,24.08,24.08,239800.0,20.0264,20.0264,19.9766,19.9766,239800.0
2011-11-25 11:55:00,24.09,24.12,24.08,24.11,130100.0,19.9849,20.0098,19.9766,20.0015,130100.0
2011-11-25 12:00:00,24.11,24.11,24.09,24.11,111400.0,20.0015,20.0015,19.9849,20.0015,111400.0
2011-11-25 12:05:00,24.1,24.12,24.05,24.06,68400.0,19.9932,20.0098,19.9517,19.96,68400.0
2011-11-25 12:10:00,24.06,24.09,24.05,24.09,108400.0,19.96,19.9849,19.9517,19.9849,108400.0
2011-11-25 12:15:00,24.08,24.08,24.05,24.07,107500.0,19.9766,19.9766,19.9517,19.9683,107500.0
2011-11-25 12:20:00,24.07,24.08,24.05,24.06,80900.0,19.9683,19.9766,19.9517,19.96,80900.0
2011-11-25 12:25:00,24.07,24.13,24.07,24.12,197000.0,19.9683,20.0181,19.9683,20.0098,197000.0
2011-11-25 12:30:00,24.13,24.14,24.11,24.14,44000.0,20.0181,20.0264,20.0015,20.0264,44000.0
2011-11-25 12:35:00,24.14,24.16,24.12,24.13,77200.0,20.0264,20.043,20.0098,20.0181,77200.0
2011-11-25 12:40:00,24.13,24.13,24.09,24.1,89100.0,20.0181,20.0181,19.9849,19.9932,89100.0
2011-11-25 12:45:00,24.09,24.11,24.09,24.11,141200.0,19.9849,20.0015,19.9849,20.0015,141200.0
2011-11-25 12:50:00,24.12,24.14,24.09,24.09,144400.0,20.0098,20.0264,19.9849,19.9849,144400.0
2011-11-25 12:55:00,24.09,24.1,24.02,24.02,599000.0,19.9849,19.9932,19.9269,19.9269,599000.0
2011-11-28 09:30:00,24.62,24.67,24.62,24.63,526800.0,20.4246,20.4661,20.4246,20.4329,526800.0
2011-11-28 09:35:00,24.63,24.7,24.61,24.68,598500.0,20.4329,20.491,20.4163,20.4744,598500.0
2011-11-28 09:40:00,24.69,24.71,24.68,24.69,119100.0,20.4827,20.4993,20.4744,20.4827,119100.0
2011-11-28 09:45:00,24.7,24.7,24.67,24.68,110600.0,20.491,20.491,20.4661,20.4744,110600.0
2011-11-28 09:50:00,24.69,24.75,24.69,24.75,167400.0,20.4827,20.5325,20.4827,20.5325,167400.0
2011-11-28 09:55:00,24.75,24.78,24.75,24.76,125500.0,20.5325,20.5574,20.5325,20.5408,125500.0
2011-11-28 10:00:00,24.76,24.78,24.73,24.75,45100.0,20.5408,20.5574,20.5159,20.5325,45100.0
2011-11-28 10:05:00,24.75,24.78,24.75,24.78,115800.0,20.5325,20.5574,20.5325,20.5574,115800.0
2011-11-28 10:10:00,24.78,24.81,24.77,24.78,350200.0,20.5574,20.5822,20.5491,20.5574,350200.0
2011-11-28 10:15:00,24.78,24.81,24.78,24.8,287400.0,20.5574,20.5822,20.5574,20.5739,287400.0
2011-11-28 10:20:00,24.8,24.81,24.78,24.79,31900.0,20.5739,20.5822,20.5574,20.5656,31900.0
2011-11-28 10:25:00,24.79,24.8,24.77,24.77,169100.0,20.5656,20.5739,20.5491,20.5491,169100.0
2011-11-28 10:30:00,24.77,24.8,24.77,24.78,225000.0,20.5491,20.5739,20.5491,20.5574,225000.0
2011-11-28 10:35:00,24.77,24.82,24.77,24.78,210200.0,20.5491,20.5905,20.5491,20.5574,210200.0
2011-11-28 10:40:00,24.77,24.79,24.77,24.78,90800.0,20.5491,20.5656,20.5491,20.5574,90800.0
2011-11-28 10:45:00,24.78,24.79,24.77,24.78,194100.0,20.5574,20.5656,20.5491,20.5574,194100.0
2011-11-28 10:50:00,24.77,24.79,24.75,24.79,163500.0,20.5491,20.5656,20.5325,20.5656,163500.0
2011-11-28 10:55:00,24.8,24.8,24.77,24.77,57600.0,20.5739,20.5739,20.5491,20.5491,57600.0
2011-11-28 11:00:00,24.78,24.81,24.78,24.78,37900.0,20.5574,20.5822,20.5574,20.5574,37900.0
2011-11-28 11:05:00,24.78,24.79,24.77,24.79,28000.0,20.5574,20.5656,20.5491,20.5656,28000.0
2011-11-28 11:10:00,24.79,24.79,24.76,24.77,13700.0,20.5656,20.5656,20.5408,20.5491,13700.0
2011-11-28 11:15:00,24.77,24.78,24.76,24.77,59900.0,20.5491,20.5574,20.5408,20.5491,59900.0
2011-11-28 11:20:00,24.77,24.78,24.76,24.77,20700.0,20.5491,20.5574,20.5408,20.5491,20700.0
2011-11-28 11:25:00,24.77,24.82,24.76,24.82,19100.0,20.5491,20.5905,20.5408,20.5905,19100.0
2011-11-28 11:30:00,24.82,24.83,24.8,24.82,95000.0,20.5905,20.5988,20.5739,20.5905,95000.0
2011-11-28 11:35:00,24.83,24.83,24.8,24.8,8500.0,20.5988,20.5988,20.5739,20.5739,8500.0
2011-11-28 11:40:00,24.8,24.83,24.8,24.82,34600.0,20.5739,20.5988,20.5739,20.5905,34600.0
2011-11-28 11:45:00,24.82,24.83,24.81,24.81,36700.0,20.5905,20.5988,20.5822,20.5822,36700.0
2011-11-28 11:50:00,24.81,24.82,24.79,24.82,29100.0,20.5822,20.5905,20.5656,20.5905,29100.0
2011-11-28 11:55:00,24.82,24.83,24.8,24.8,469700.0,20.5905,20.5988,20.5739,20.5739,469700.0
2011-11-28 12:00:00,24.8,24.82,24.79,24.8,12100.0,20.5739,20.5905,20.5656,20.5739,12100.0
2011-11-28 12:05:00,24.8,24.82,24.8,24.8,6500.0,20.5739,20.5905,20.5739,20.5739,6500.0
2011-11-28 12:10:00,24.8,24.83,24.79,24.81,52200.0,20.5739,20.5988,20.5656,20.5822,52200.0
2011-11-28 12:15:00,24.81,24.83,24.8,24.81,26200.0,20.5822,20.5988,20.5739,20.5822,26200.0
2011-11-28 12:20:00,24.81,24.82,24.79,24.8,21300.0,20.5822,20.5905,20.5656,20.5739,21300.0
2011-11-28 12:25:00,24.8,24.81,24.77,24.77,53600.0,20.5739,20.5822,20.5491,20.5491,53600.0
2011-11-28 12:30:00,24.77,24.77,24.74,24.75,13100.0,20.5491,20.5491,20.5242,20.5325,13100.0
2011-11-28 12:35:00,24.76,24.76,24.74,24.76,15300.0,20.5408,20.5408,20.5242,20.5408,15300.0
2011-11-28 12:40:00,24.75,24.76,24.74,24.74,17400.0,20.5325,20.5408,20.5242,20.5242,17400.0
2011-11-28 12:45:00,24.75,24.76,24.74,24.75,18300.0,20.5325,20.5408,20.5242,20.5325,18300.0
2011-11-28 12:50:00,24.74,24.76,24.74,24.74,14800.0,20.5242,20.5408,20.5242,20.5242,14800.0
2011-11-28 12:55:00,24.74,24.74,24.72,24.73,11900.0,20.5242,20.5242,20.5076,20.5159,11900.0
2011-11-28 13:00:00,24.72,24.75,24.72,24.73,8600.0,20.5076,20.5325,20.5076,20.5159,8600.0
2011-11-28 13:05:00,24.73,24.74,24.71,24.74,37100.0,20.5159,20.5242,20.4993,20.5242,37100.0
2011-11-28 13:10:00,24.74,24.75,24.73,24.75,2200.0,20.5242,20.5325,20.5159,20.5325,2200.0
2011-11-28 13:15:00,24.75,24.78,24.73,24.78,32700.0,20.5325,20.5574,20.5159,20.5574,32700.0
2011-11-28 13:20:00,24.79,24.81,24.78,24.8,56600.0,20.5656,20.5822,20.5574,20.5739,56600.0
2011-11-28 13:25:00,24.8,24.82,24.79,24.8,5800.0,20.5739,20.5905,20.5656,20.5739,5800.0
2011-11-28 13:30:00,24.81,24.84,24.8,24.8,171700.0,20.5822,20.6071,20.5739,20.5739,171700.0
2011-11-28 13:35:00,24.8,24.81,24.8,24.8,14300.0,20.5739,20.5822,20.5739,20.5739,14300.0
2011-11-28 13:40:00,24.8,24.82,24.8,24.8,27700.0,20.5739,20.5905,20.5739,20.5739,27700.0
2011-11-28 13:45:00,24.81,24.81,24.79,24.79,11500.0,20.5822,20.5822,20.5656,20.5656,11500.0
2011-11-28 13:50:00,24.8,24.8,24.77,24.79,41200.0,20.5739,20.5739,20.5491,20.5656,41200.0
2011-11-28 13:55:00,24.78,24.78,24.74,24.74,13000.0,20.5574,20.5574,20.5242,20.5242,13000.0
2011-11-28 14:00:00,24.74,24.77,24.74,24.76,39500.0,20.5242,20.5491,20.5242,20.5408,39500.0
2011-11-28 14:05:00,24.76,24.79,24.75,24.79,71400.0,20.5408,20.5656,20.5325,20.5656,71400.0
2011-11-28 14:10:00,24.79,24.8,24.78,24.8,21700.0,20.5656,20.5739,20.5574,20.5739,21700.0
2011-11-28 14:15:00,24.8,24.81,24.78,24.8,48800.0,20.5739,20.5822,20.5574,20.5739,48800.0
2011-11-28 14:20:00,24.8,24.82,24.78,24.8,27200.0,20.5739,20.5905,20.5574,20.5739,27200.0
2011-11-28 14:25:00,24.79,24.8,24.77,24.78,15500.0,20.5656,20.5739,20.5491,20.5574,15500.0
2011-11-28 14:30:00,24.79,24.79,24.76,24.77,64300.0,20.5656,20.5656,20.5408,20.5491,64300.0
2011-11-28 14:35:00,24.77,24.79,24.75,24.76,12000.0,20.5491,20.5656,20.5325,20.5408,12000.0
2011-11-28 14:40:00,24.76,24.78,24.75,24.76,32100.0,20.5408,20.5574,20.5325,20.5408,32100.0
2011-11-28 14:45:00,24.77,24.78,24.74,24.74,24200.0,20.5491,20.5574,20.5242,20.5242,24200.0
2011-11-28 14:50:00,24.73,24.74,24.7,24.72,71500.0,20.5159,20.5242,20.491,20.5076,71500.0
2011-11-28 14:55:00,24.72,24.75,24.71,24.73,58400.0,20.5076,20.5325,20.4993,20.5159,58400.0
2011-11-28 15:00:00,24.74,24.76,24.73,24.75,20500.0,20.5242,20.5408,20.5159,20.5325,20500.0
2011-11-28 15:05:00,24.75,24.75,24.66,24.67,108300.0,20.5325,20.5325,20.4578,20.4661,108300.0
2011-11-28 15:10:00,24.67,24.71,24.67,24.68,44900.0,20.4661,20.4993,20.4661,20.4744,44900.0
2011-11-28 15:15:00,24.67,24.68,24.62,24.67,78100.0,20.4661,20.4744,20.4246,20.4661,78100.0
2011-11-28 15:20:00,24.68,24.71,24.65,24.7,107700.0,20.4744,20.4993,20.4495,20.491,107700.0
2011-11-28 15:25:00,24.69,24.7,24.67,24.67,99000.0,20.4827,20.491,20.4661,20.4661,99000.0
2011-11-28 15:30:00,24.66,24.71,24.64,24.67,49800.0,20.4578,20.4993,20.4412,20.4661,49800.0
2011-11-28 15:35:00,24.68,24.73,24.67,24.7,76500.0,20.4744,20.5159,20.4661,20.491,76500.0
2011-11-28 15:40:00,24.69,24.7,24.65,24.7,101700.0,20.4827,20.491,20.4495,20.491,101700.0
2011-11-28 15:45:00,24.69,24.71,24.64,24.65,223700.0,20.4827,20.4993,20.4412,20.4495,223700.0
2011-11-28 15:50:00,24.66,24.7,24.64,24.7,282300.0,20.4578,20.491,20.4412,20.491,282300.0
2011-11-28 15:55:00,24.69,24.81,24.68,24.81,2027300.0,20.4827,20.5822,20.4744,20.5822,2027300.0
2011-11-29 09:30:00,24.81,24.82,24.73,24.76,83200.0,20.5822,20.5905,20.5159,20.5408,83200.0
2011-11-29 09:35:00,24.76,24.8,24.74,24.8,30200.0,20.5408,20.5739,20.5242,20.5739,30200.0
2011-11-29 09:40:00,24.8,24.85,24.79,24.83,16100.0,20.5739,20.6154,20.5656,20.5988,16100.0
2011-11-29 09:45:00,24.82,24.83,24.79,24.82,61600.0,20.5905,20.5988,20.5656,20.5905,61600.0
2011-11-29 09:50:00,24.83,24.89,24.83,24.88,47400.0,20.5988,20.6486,20.5988,20.6403,47400.0
2011-11-29 09:55:00,24.87,24.89,24.84,24.89,155600.0,20.632,20.6486,20.6071,20.6486,155600.0
2011-11-29 10:00:00,24.88,24.94,24.8,24.83,565900.0,20.6403,20.6901,20.5739,20.5988,565900.0
2011-11-29 10:05:00,24.83,24.88,24.82,24.88,99000.0,20.5988,20.6403,20.5905,20.6403,99000.0
2011-11-29 10:10:00,24.89,24.93,24.89,24.91,59700.0,20.6486,20.6818,20.6486,20.6652,59700.0
2011-11-29 10:15:00,24.91,24.98,24.9,24.96,85400.0,20.6652,20.7233,20.6569,20.7067,85400.0
2011-11-29 10:20:00,24.96,24.96,24.93,24.93,35900.0,20.7067,20.7067,20.6818,20.6818,35900.0
2011-11-29 10:25:00,24.93,24.95,24.9,24.91,58700.0,20.6818,20.6984,20.6569,20.6652,58700.0
2011-11-29 10:30:00,24.9,24.91,24.9,24.91,25000.0,20.6569,20.6652,20.6569,20.6652,25000.0
2011-11-29 10:35:00,24.92,24.92,24.89,24.9,18600.0,20.6735,20.6735,20.6486,20.6569,18600.0
2011-11-29 10:40:00,24.9,24.93,24.9,24.93,17200.0,20.6569,20.6818,20.6569,20.6818,17200.0
2011-11-29 10:45:00,24.93,24.93,24.87,24.88,43800.0,20.6818,20.6818,20.632,20.6403,43800.0
2011-11-29 10:50:00,24.87,24.89,24.86,24.86,49200.0,20.632,20.6486,20.6237,20.6237,49200.0
2011-11-29 10:55:00,24.86,24.87,24.83,24.87,64200.0,20.6237,20.632,20.5988,20.632,64200.0
2011-11-29 11:00:00,24.86,24.88,24.82,24.83,36200.0,20.6237,20.6403,20.5905,20.5988,36200.0
2011-11-29 11:05:00,24.83,24.83,24.79,24.8,43600.0,20.5988,20.5988,20.5656,20.5739,43600.0
2011-11-29 11:10:00,24.8,24.82,24.79,24.79,23800.0,20.5739,20.5905,20.5656,20.5656,23800.0
2011-11-29 11:15:00,24.79,24.84,24.79,24.83,19400.0,20.5656,20.6071,20.5656,20.5988,19400.0
2011-11-29 11:20:00,24.83,24.83,24.79,24.8,27000.0,20.5988,20.5988,20.5656,20.5739,27000.0
2011-11-29 11:25:00,24.8,24.83,24.8,24.82,18000.0,20.5739,20.5988,20.5739,20.5905,18000.0
2011-11-29 11:30:00,24.81,24.84,24.81,24.84,23300.0,20.5822,20.6071,20.5822,20.6071,23300.0
2011-11-29 11:35:00,24.84,24.88,24.84,24.87,36800.0,20.6071,20.6403,20.6071,20.632,36800.0
2011-11-29 11:40:00,24.87,24.87,24.82,24.82,37500.0,20.632,20.632,20.5905,20.5905,37500.0
2011-11-29 11:45:00,24.82,24.84,24.82,24.83,10800.0,20.5905,20.6071,20.5905,20.5988,10800.0
2011-11-29 11:50:00,24.83,24.84,24.76,24.77,14100.0,20.5988,20.6071,20.5408,20.5491,14100.0
2011-11-29 11:55:00,24.76,24.78,24.73,24.76,78600.0,20.5408,20.5574,20.5159,20.5408,78600.0
2011-11-29 12:00:00,24.77,24.79,24.76,24.77,33700.0,20.5491,20.5656,20.5408,20.5491,33700.0
2011-11-29 12:05:00,24.78,24.83,24.77,24.82,42400.0,20.5574,20.5988,20.5491,20.5905,42400.0
2011-11-29 12:10:00,24.83,24.84,24.81,24.82,83400.0,20.5988,20.6071,20.5822,20.5905,83400.0
2011-11-29 12:15:00,24.82,24.83,24.8,24.81,28500.0,20.5905,20.5988,20.5739,20.5822,28500.0
2011-11-29 12:20:00,24.81,24.81,24.78,24.78,40000.0,20.5822,20.5822,20.5574,20.5574,40000.0
2011-11-29 12:25:00,24.78,24.79,24.77,24.79,33100.0,20.5574,20.5656,20.5491,20.5656,33100.0
2011-11-29 12:30:00,24.79,24.79,24.75,24.76,36800.0,20.5656,20.5656,20.5325,20.5408,36800.0
2011-11-29 12:35:00,24.77,24.78,24.71,24.73,11500.0,20.5491,20.5574,20.4993,20.5159,11500.0
2011-11-29 12:40:00,24.73,24.75,24.69,24.7,43200.0,20.5159,20.5325,20.4827,20.491,43200.0
2011-11-29 12:45:00,24.7,24.72,24.69,24.71,10400.0,20.491,20.5076,20.4827,20.4993,10400.0
2011-11-29 12:50:00,24.71,24.73,24.71,24.71,9900.0,20.4993,20.5159,20.4993,20.4993,9900.0
2011-11-29 12:55:00,24.69,24.73,24.69,24.73,7600.0,20.4827,20.5159,20.4827,20.5159,7600.0
2011-11-29 13:00:00,24.73,24.73,24.69,24.71,16100.0,20.5159,20.5159,20.4827,20.4993,16100.0
2011-11-29 13:05:00,24.7,24.7,24.64,24.67,124100.0,20.491,20.491,20.4412,20.4661,124100.0
2011-11-29 13:10:00,24.66,24.69,24.66,24.69,22700.0,20.4578,20.4827,20.4578,20.4827,22700.0
2011-11-29 13:15:00,24.69,24.71,24.69,24.7,7500.0,20.4827,20.4993,20.4827,20.491,7500.0
2011-11-29 13:20:00,24.7,24.75,24.7,24.74,18100.0,20.491,20.5325,20.491,20.5242,18100.0
2011-11-29 13:25:00,24.74,24.75,24.73,24.74,15600.0,20.5242,20.5325,20.5159,20.5242,15600.0
2011-11-29 13:30:00,24.73,24.73,24.69,24.69,2200.0,20.5159,20.5159,20.4827,20.4827,2200.0
2011-11-29 13:35:00,24.69,24.72,24.68,24.72,17600.0,20.4827,20.5076,20.4744,20.5076,17600.0
2011-11-29 13:40:00,24.73,24.73,24.71,24.71,4300.0,20.5159,20.5159,20.4993,20.4993,4300.0
2011-11-29 13:45:00,24.72,24.72,24.69,24.7,15400.0,20.5076,20.5076,20.4827,20.491,15400.0
2011-11-29 13:50:00,24.7,24.71,24.64,24.64,41700.0,20.491,20.4993,20.4412,20.4412,41700.0
2011-11-29 13:55:00,24.65,24.65,24.62,24.64,40500.0,20.4495,20.4495,20.4246,20.4412,40500.0
2011-11-29 14:00:00,24.63,24.68,24.61,24.68,53000.0,20.4329,20.4744,20.4163,20.4744,53000.0
2011-11-29 14:05:00,24.67,24.68,24.65,24.65,21300.0,20.4661,20.4744,20.4495,20.4495,21300.0
2011-11-29 14:10:00,24.65,24.67,24.64,24.65,55700.0,20.4495,20.4661,20.4412,20.4495,55700.0
2011-11-29 14:15:00,24.65,24.69,24.63,24.68,23400.0,20.4495,20.4827,20.4329,20.4744,23400.0
2011-11-29 14:20:00,24.68,24.7,24.67,24.69,17500.0,20.4744,20.491,20.4661,20.4827,17500.0
2011-11-29 14:25:00,24.7,24.72,24.69,24.72,20200.0,20.491,20.5076,20.4827,20.5076,20200.0
2011-11-29 14:30:00,24.72,24.77,24.72,24.76,24600.0,20.5076,20.5491,20.5076,20.5408,24600.0
2011-11-29 14:35:00,24.76,24.78,24.75,24.76,44900.0,20.5408,20.5574,20.5325,20.5408,44900.0
2011-11-29 14:40:00,24.75,24.79,24.74,24.78,17800.0,20.5325,20.5656,20.5242,20.5574,17800.0
2011-11-29 14:45:00,24.79,24.8,24.75,24.75,41300.0,20.5656,20.5739,20.5325,20.5325,41300.0
2011-11-29 14:50:00,24.74,24.76,24.72,24.75,26400.0,20.5242,20.5408,20.5076,20.5325,26400.0
2011-11-29 14:55:00,24.75,24.78,24.74,24.75,21100.0,20.5325,20.5574,20.5242,20.5325,21100.0
2011-11-29 15:00:00,24.76,24.78,24.75,24.77,12400.0,20.5408,20.5574,20.5325,20.5491,12400.0
2011-11-29 15:05:00,24.78,24.78,24.73,24.73,14900.0,20.5574,20.5574,20.5159,20.5159,14900.0
2011-11-29 15:10:00,24.74,24.81,24.74,24.81,67700.0,20.5242,20.5822,20.5242,20.5822,67700.0
2011-11-29 15:15:00,24.81,24.85,24.8,24.8,133900.0,20.5822,20.6154,20.5739,20.5739,133900.0
2011-11-29 15:20:00,24.81,24.82,24.79,24.8,35300.0,20.5822,20.5905,20.5656,20.5739,35300.0
2011-11-29 15:25:00,24.8,24.81,24.77,24.77,51100.0,20.5739,20.5822,20.5491,20.5491,51100.0
2011-11-29 15:30:00,24.77,24.82,24.77,24.81,35800.0,20.5491,20.5905,20.5491,20.5822,35800.0
2011-11-29 15:35:00,24.81,24.83,24.75,24.76,126600.0,20.5822,20.5988,20.5325,20.5408,126600.0
2011-11-29 15:40:00,24.76,24.76,24.74,24.75,37500.0,20.5408,20.5408,20.5242,20.5325,37500.0
2011-11-29 15:45:00,24.75,24.78,24.74,24.75,197700.0,20.5325,20.5574,20.5242,20.5325,197700.0
2011-11-29 15:50:00,24.75,24.75,24.68,24.71,203900.0,20.5325,20.5325,20.4744,20.4993,203900.0
2011-11-29 15:55:00,24.71,24.71,24.67,24.69,641500.0,20.4993,20.4993,20.4661,20.4827,641500.0
2011-11-30 09:30:00,25.32,25.32,25.25,25.29,194800.0,21.0053,21.0053,20.9473,20.9804,194800.0
2011-11-30 09:35:00,25.28,25.3,25.26,25.28,111600.0,20.9721,20.9887,20.9556,20.9721,111600.0
2011-11-30 09:40:00,25.28,25.39,25.27,25.37,417400.0,20.9721,21.0634,20.9639,21.0468,417400.0
2011-11-30 09:45:00,25.36,25.39,25.35,25.37,197500.0,21.0385,21.0634,21.0302,21.0468,197500.0
2011-11-30 09:50:00,25.38,25.41,25.35,25.4,153600.0,21.0551,21.08,21.0302,21.0717,153600.0
2011-11-30 09:55:00,25.39,25.43,25.39,25.41,115600.0,21.0634,21.0966,21.0634,21.08,115600.0
2011-11-30 10:00:00,25.42,25.45,25.4,25.43,147100.0,21.0883,21.1132,21.0717,21.0966,147100.0
2011-11-30 10:05:00,25.43,25.45,25.4,25.41,224700.0,21.0966,21.1132,21.0717,21.08,224700.0
2011-11-30 10:10:00,25.41,25.42,25.39,25.41,43600.0,21.08,21.0883,21.0634,21.08,43600.0
2011-11-30 10:15:00,25.41,25.43,25.4,25.42,125500.0,21.08,21.0966,21.0717,21.0883,125500.0
2011-11-30 10:20:00,25.43,25.45,25.4,25.44,529300.0,21.0966,21.1132,21.0717,21.1049,529300.0
2011-11-30 10:25:00,25.44,25.47,25.43,25.47,105000.0,21.1049,21.1298,21.0966,21.1298,105000.0
2011-11-30 10:30:00,25.46,25.5,25.46,25.48,113600.0,21.1215,21.1547,21.1215,21.1381,113600.0
2011-11-30 10:35:00,25.48,25.52,25.48,25.52,105500.0,21.1381,21.1713,21.1381,21.1713,105500.0
2011-11-30 10:40:00,25.52,25.54,25.51,25.54,110900.0,21.1713,21.1878,21.163,21.1878,110900.0
2011-11-30 10:45:00,25.54,25.56,25.5,25.53,119800.0,21.1878,21.2044,21.1547,21.1795,119800.0
2011-11-30 10:50:00,25.53,25.54,25.51,25.54,72900.0,21.1795,21.1878,21.163,21.1878,72900.0
2011-11-30 10:55:00,25.54,25.56,25.52,25.56,111900.0,21.1878,21.2044,21.1713,21.2044,111900.0
2011-11-30 11:00:00,25.55,25.55,25.51,25.51,57100.0,21.1961,21.1961,21.163,21.163,57100.0
2011-11-30 11:05:00,25.52,25.54,25.5,25.53,79600.0,21.1713,21.1878,21.1547,21.1795,79600.0
2011-11-30 11:10:00,25.53,25.53,25.5,25.52,69600.0,21.1795,21.1795,21.1547,21.1713,69600.0
2011-11-30 11:15:00,25.51,25.54,25.51,25.53,136300.0,21.163,21.1878,21.163,21.1795,136300.0
2011-11-30 11:20:00,25.53,25.54,25.51,25.53,78000.0,21.1795,21.1878,21.163,21.1795,78000.0
2011-11-30 11:25:00,25.53,25.53,25.5,25.51,37800.0,21.1795,21.1795,21.1547,21.163,37800.0
2011-11-30 11:30:00,25.52,25.53,25.51,25.52,36900.0,21.1713,21.1795,21.163,21.1713,36900.0
2011-11-30 11:35:00,25.53,25.53,25.51,25.52,58900.0,21.1795,21.1795,21.163,21.1713,58900.0
2011-11-30 11:40:00,25.52,25.53,25.52,25.53,41600.0,21.1713,21.1795,21.1713,21.1795,41600.0
2011-11-30 11:45:00,25.53,25.54,25.52,25.52,43200.0,21.1795,21.1878,21.1713,21.1713,43200.0
2011-11-30 11:50:00,25.53,25.53,25.5,25.51,25200.0,21.1795,21.1795,21.1547,21.163,25200.0
2011-11-30 11:55:00,25.51,25.51,25.49,25.51,18900.0,21.163,21.163,21.1464,21.163,18900.0
2011-11-30 12:00:00,25.51,25.51,25.49,25.5,15100.0,21.163,21.163,21.1464,21.1547,15100.0
2011-11-30 12:05:00,25.49,25.51,25.49,25.51,14800.0,21.1464,21.163,21.1464,21.163,14800.0
2011-11-30 12:10:00,25.5,25.51,25.49,25.5,20700.0,21.1547,21.163,21.1464,21.1547,20700.0
2011-11-30 12:15:00,25.5,25.51,25.49,25.5,46900.0,21.1547,21.163,21.1464,21.1547,46900.0
2011-11-30 12:20:00,25.5,25.53,25.49,25.52,47900.0,21.1547,21.1795,21.1464,21.1713,47900.0
2011-11-30 12:25:00,25.53,25.54,25.52,25.53,43800.0,21.1795,21.1878,21.1713,21.1795,43800.0
2011-11-30 12:30:00,25.53,25.54,25.51,25.53,17100.0,21.1795,21.1878,21.163,21.1795,17100.0
2011-11-30 12:35:00,25.52,25.53,25.51,25.51,29800.0,21.1713,21.1795,21.163,21.163,29800.0
2011-11-30 12:40:00,25.51,25.51,25.49,25.49,41400.0,21.163,21.163,21.1464,21.1464,41400.0
2011-11-30 12:45:00,25.49,25.51,25.49,25.51,31000.0,21.1464,21.163,21.1464,21.163,31000.0
2011-11-30 12:50:00,25.52,25.53,25.51,25.53,24100.0,21.1713,21.1795,21.163,21.1795,24100.0
2011-11-30 12:55:00,25.53,25.53,25.51,25.52,20100.0,21.1795,21.1795,21.163,21.1713,20100.0
2011-11-30 13:00:00,25.53,25.54,25.52,25.53,25600.0,21.1795,21.1878,21.1713,21.1795,25600.0
2011-11-30 13:05:00,25.53,25.54,25.52,25.54,466800.0,21.1795,21.1878,21.1713,21.1878,466800.0
2011-11-30 13:10:00,25.54,25.54,25.51,25.52,41100.0,21.1878,21.1878,21.163,21.1713,41100.0
2011-11-30 13:15:00,25.52,25.52,25.47,25.48,2392900.0,21.1713,21.1713,21.1298,21.1381,2392900.0
2011-11-30 13:20:00,25.49,25.49,25.48,25.48,13900.0,21.1464,21.1464,21.1381,21.1381,13900.0
2011-11-30 13:25:00,25.48,25.48,25.44,25.45,101700.0,21.1381,21.1381,21.1049,21.1132,101700.0
2011-11-30 13:30:00,25.44,25.47,25.44,25.46,28600.0,21.1049,21.1298,21.1049,21.1215,28600.0
2011-11-30 13:35:00,25.46,25.48,25.46,25.47,51500.0,21.1215,21.1381,21.1215,21.1298,51500.0
2011-11-30 13:40:00,25.46,25.47,25.44,25.44,18700.0,21.1215,21.1298,21.1049,21.1049,18700.0
2011-11-30 13:45:00,25.44,25.46,25.44,25.45,21700.0,21.1049,21.1215,21.1049,21.1132,21700.0
2011-11-30 13:50:00,25.44,25.45,25.42,25.43,23500.0,21.1049,21.1132,21.0883,21.0966,23500.0
2011-11-30 13:55:00,25.44,25.45,25.42,25.42,195800.0,21.1049,21.1132,21.0883,21.0883,195800.0
2011-11-30 14:00:00,25.42,25.45,25.41,25.44,52100.0,21.0883,21.1132,21.08,21.1049,52100.0
2011-11-30 14:05:00,25.44,25.46,25.42,25.42,66800.0,21.1049,21.1215,21.0883,21.0883,66800.0
2011-11-30 14:10:00,25.43,25.45,25.42,25.45,108900.0,21.0966,21.1132,21.0883,21.1132,108900.0
2011-11-30 14:15:00,25.45,25.46,25.44,25.45,33500.0,21.1132,21.1215,21.1049,21.1132,33500.0
2011-11-30 14:20:00,25.45,25.48,25.44,25.47,19700.0,21.1132,21.1381,21.1049,21.1298,19700.0
2011-11-30 14:25:00,25.47,25.49,25.46,25.47,59600.0,21.1298,21.1464,21.1215,21.1298,59600.0
2011-11-30 14:30:00,25.46,25.49,25.46,25.48,43400.0,21.1215,21.1464,21.1215,21.1381,43400.0
2011-11-30 14:35:00,25.48,25.49,25.46,25.46,31900.0,21.1381,21.1464,21.1215,21.1215,31900.0
2011-11-30 14:40:00,25.46,25.48,25.46,25.47,29700.0,21.1215,21.1381,21.1215,21.1298,29700.0
2011-11-30 14:45:00,25.47,25.48,25.41,25.41,205700.0,21.1298,21.1381,21.08,21.08,205700.0
2011-11-30 14:50:00,25.42,25.44,25.41,25.44,100400.0,21.0883,21.1049,21.08,21.1049,100400.0
2011-11-30 14:55:00,25.44,25.45,25.41,25.45,42800.0,21.1049,21.1132,21.08,21.1132,42800.0
2011-11-30 15:00:00,25.45,25.46,25.43,25.44,147800.0,21.1132,21.1215,21.0966,21.1049,147800.0
2011-11-30 15:05:00,25.44,25.47,25.43,25.47,60000.0,21.1049,21.1298,21.0966,21.1298,60000.0
2011-11-30 15:10:00,25.46,25.51,25.46,25.5,86400.0,21.1215,21.163,21.1215,21.1547,86400.0
2011-11-30 15:15:00,25.5,25.5,25.48,25.49,114100.0,21.1547,21.1547,21.1381,21.1464,114100.0
2011-11-30 15:20:00,25.49,25.5,25.46,25.46,107600.0,21.1464,21.1547,21.1215,21.1215,107600.0
2011-11-30 15:25:00,25.47,25.49,25.46,25.48,145900.0,21.1298,21.1464,21.1215,21.1381,145900.0
2011-11-30 15:30:00,25.49,25.5,25.47,25.5,61200.0,21.1464,21.1547,21.1298,21.1547,61200.0
2011-11-30 15:35:00,25.5,25.5,25.48,25.49,137700.0,21.1547,21.1547,21.1381,21.1464,137700.0
2011-11-30 15:40:00,25.49,25.55,25.49,25.54,228800.0,21.1464,21.1961,21.1464,21.1878,228800.0
2011-11-30 15:45:00,25.54,25.55,25.51,25.54,249800.0,21.1878,21.1961,21.163,21.1878,249800.0
2011-11-30 15:50:00,25.54,25.61,25.53,25.61,444100.0,21.1878,21.2459,21.1795,21.2459,444100.0
2011-11-30 15:55:00,25.6,25.64,25.58,25.6,1741600.0,21.2376,21.2708,21.221,21.2376,1741600.0
2011-12-01 09:30:00,25.55,25.6,25.55,25.59,105600.0,21.1961,21.2376,21.1961,21.2293,105600.0
2011-12-01 09:35:00,25.58,25.59,25.56,25.57,43800.0,21.221,21.2293,21.2044,21.2127,43800.0
2011-12-01 09:40:00,25.56,25.61,25.56,25.58,154300.0,21.2044,21.2459,21.2044,21.221,154300.0
2011-12-01 09:45:00,25.59,25.63,25.57,25.62,178300.0,21.2293,21.2625,21.2127,21.2542,178300.0
2011-12-01 09:50:00,25.62,25.68,25.61,25.68,94200.0,21.2542,21.304,21.2459,21.304,94200.0
2011-12-01 09:55:00,25.68,25.72,25.67,25.7,94300.0,21.304,21.3372,21.2957,21.3206,94300.0
2011-12-01 10:00:00,25.7,25.76,25.67,25.74,327400.0,21.3206,21.3704,21.2957,21.3538,327400.0
2011-12-01 10:05:00,25.74,25.74,25.71,25.72,50700.0,21.3538,21.3538,21.3289,21.3372,50700.0
2011-12-01 10:10:00,25.72,25.72,25.69,25.7,24500.0,21.3372,21.3372,21.3123,21.3206,24500.0
2011-12-01 10:15:00,25.69,25.72,25.68,25.69,121200.0,21.3123,21.3372,21.304,21.3123,121200.0
2011-12-01 10:20:00,25.68,25.7,25.67,25.68,100100.0,21.304,21.3206,21.2957,21.304,100100.0
2011-12-01 10:25:00,25.68,25.7,25.68,25.69,26100.0,21.304,21.3206,21.304,21.3123,26100.0
2011-12-01 10:30:00,25.69,25.69,25.63,25.66,59200.0,21.3123,21.3123,21.2625,21.2874,59200.0
2011-12-01 10:35:00,25.66,25.66,25.62,25.62,128100.0,21.2874,21.2874,21.2542,21.2542,128100.0
2011-12-01 10:40:00,25.61,25.63,25.59,25.63,73800.0,21.2459,21.2625,21.2293,21.2625,73800.0
2011-12-01 10:45:00,25.63,25.64,25.61,25.61,95500.0,21.2625,21.2708,21.2459,21.2459,95500.0
2011-12-01 10:50:00,25.61,25.63,25.6,25.6,70100.0,21.2459,21.2625,21.2376,21.2376,70100.0
2011-12-01 10:55:00,25.6,25.61,25.59,25.6,31500.0,21.2376,21.2459,21.2293,21.2376,31500.0
2011-12-01 11:00:00,25.61,25.64,25.61,25.64,42800.0,21.2459,21.2708,21.2459,21.2708,42800.0
2011-12-01 11:05:00,25.65,25.68,25.64,25.66,69600.0,21.2791,21.304,21.2708,21.2874,69600.0
2011-12-01 11:10:00,25.65,25.65,25.6,25.61,51400.0,21.2791,21.2791,21.2376,21.2459,51400.0
2011-12-01 11:15:00,25.6,25.62,25.56,25.58,162000.0,21.2376,21.2542,21.2044,21.221,162000.0
2011-12-01 11:20:00,25.58,25.61,25.57,25.61,90800.0,21.221,21.2459,21.2127,21.2459,90800.0
2011-12-01 11:25:00,25.62,25.62,25.59,25.6,112300.0,21.2542,21.2542,21.2293,21.2376,112300.0
2011-12-01 11:30:00,25.59,25.62,25.56,25.61,58500.0,21.2293,21.2542,21.2044,21.2459,58500.0
2011-12-01 11:35:00,25.62,25.64,25.58,25.63,78000.0,21.2542,21.2708,21.221,21.2625,78000.0
2011-12-01 11:40:00,25.63,25.65,25.63,25.64,70600.0,21.2625,21.2791,21.2625,21.2708,70600.0
2011-12-01 11:45:00,25.65,25.66,25.62,25.63,112000.0,21.2791,21.2874,21.2542,21.2625,112000.0
2011-12-01 11:50:00,25.64,25.68,25.64,25.67,68400.0,21.2708,21.304,21.2708,21.2957,68400.0
2011-12-01 11:55:00,25.66,25.68,25.66,25.67,22200.0,21.2874,21.304,21.2874,21.2957,22200.0
2011-12-01 12:00:00,25.67,25.68,25.65,25.67,29200.0,21.2957,21.304,21.2791,21.2957,29200.0
2011-12-01 12:05:00,25.67,25.68,25.66,25.66,29300.0,21.2957,21.304,21.2874,21.2874,29300.0
2011-12-01 12:10:00,25.66,25.67,25.65,25.66,14100.0,21.2874,21.2957,21.2791,21.2874,14100.0
2011-12-01 12:15:00,25.67,25.67,25.65,25.66,33200.0,21.2957,21.2957,21.2791,21.2874,33200.0
2011-12-01 12:20:00,25.67,25.71,25.65,25.71,53000.0,21.2957,21.3289,21.2791,21.3289,53000.0
2011-12-01 12:25:00,25.71,25.72,25.7,25.7,28900.0,21.3289,21.3372,21.3206,21.3206,28900.0
2011-12-01 12:30:00,25.7,25.71,25.69,25.71,22700.0,21.3206,21.3289,21.3123,21.3289,22700.0
2011-12-01 12:35:00,25.7,25.7,25.67,25.68,7900.0,21.3206,21.3206,21.2957,21.304,7900.0
2011-12-01 12:40:00,25.68,25.68,25.65,25.65,12700.0,21.304,21.304,21.2791,21.2791,12700.0
2011-12-01 12:45:00,25.64,25.66,25.62,25.64,13400.0,21.2708,21.2874,21.2542,21.2708,13400.0
2011-12-01 12:50:00,25.64,25.66,25.62,25.65,21900.0,21.2708,21.2874,21.2542,21.2791,21900.0
2011-12-01 12:55:00,25.65,25.65,25.6,25.61,49400.0,21.2791,21.2791,21.2376,21.2459,49400.0
2011-12-01 13:00:00,25.62,25.63,25.61,25.63,25300.0,21.2542,21.2625,21.2459,21.2625,25300.0
2011-12-01 13:05:00,25.62,25.62,25.61,25.61,18200.0,21.2542,21.2542,21.2459,21.2459,18200.0
2011-12-01 13:10:00,25.62,25.65,25.61,25.65,35600.0,21.2542,21.2791,21.2459,21.2791,35600.0
2011-12-01 13:15:00,25.64,25.66,25.64,25.66,37100.0,21.2708,21.2874,21.2708,21.2874,37100.0
2011-12-01 13:20:00,25.67,25.67,25.65,25.66,30000.0,21.2957,21.2957,21.2791,21.2874,30000.0
2011-12-01 13:25:00,25.66,25.68,25.66,25.68,93400.0,21.2874,21.304,21.2874,21.304,93400.0
2011-12-01 13:30:00,25.67,25.7,25.67,25.68,165400.0,21.2957,21.3206,21.2957,21.304,165400.0
2011-12-01 13:35:00,25.68,25.68,25.66,25.67,83300.0,21.304,21.304,21.2874,21.2957,83300.0
2011-12-01 13:40:00,25.67,25.72,25.67,25.7,16400.0,21.2957,21.3372,21.2957,21.3206,16400.0
2011-12-01 13:45:00,25.71,25.74,25.7,25.74,24900.0,21.3289,21.3538,21.3206,21.3538,24900.0
2011-12-01 13:50:00,25.73,25.74,25.73,25.73,53700.0,21.3455,21.3538,21.3455,21.3455,53700.0
2011-12-01 13:55:00,25.72,25.79,25.72,25.79,47300.0,21.3372,21.3952,21.3372,21.3952,47300.0
2011-12-01 14:00:00,25.78,25.78,25.75,25.75,43400.0,21.3869,21.3869,21.3621,21.3621,43400.0
2011-12-01 14:05:00,25.76,25.76,25.73,25.75,67400.0,21.3704,21.3704,21.3455,21.3621,67400.0
2011-12-01 14:10:00,25.75,25.76,25.73,25.74,34800.0,21.3621,21.3704,21.3455,21.3538,34800.0
2011-12-01 14:15:00,25.74,25.75,25.72,25.72,55300.0,21.3538,21.3621,21.3372,21.3372,55300.0
2011-12-01 14:20:00,25.71,25.75,25.71,25.73,38200.0,21.3289,21.3621,21.3289,21.3455,38200.0
2011-12-01 14:25:00,25.74,25.75,25.74,25.75,37800.0,21.3538,21.3621,21.3538,21.3621,37800.0
2011-12-01 14:30:00,25.74,25.75,25.72,25.73,93600.0,21.3538,21.3621,21.3372,21.3455,93600.0
2011-12-01 14:35:00,25.73,25.75,25.73,25.75,23700.0,21.3455,21.3621,21.3455,21.3621,23700.0
2011-12-01 14:40:00,25.75,25.75,25.72,25.73,52100.0,21.3621,21.3621,21.3372,21.3455,52100.0
2011-12-01 14:45:00,25.74,25.78,25.74,25.76,24100.0,21.3538,21.3869,21.3538,21.3704,24100.0
2011-12-01 14:50:00,25.77,25.77,25.75,25.77,12700.0,21.3786,21.3786,21.3621,21.3786,12700.0
2011-12-01 14:55:00,25.77,25.77,25.74,25.76,36700.0,21.3786,21.3786,21.3538,21.3704,36700.0
2011-12-01 15:00:00,25.75,25.76,25.74,25.76,9500.0,21.3621,21.3704,21.3538,21.3704,9500.0
2011-12-01 15:05:00,25.75,25.77,25.71,25.72,43300.0,21.3621,21.3786,21.3289,21.3372,43300.0
2011-12-01 15:10:00,25.72,25.75,25.72,25.75,25700.0,21.3372,21.3621,21.3372,21.3621,25700.0
2011-12-01 15:15:00,25.75,25.76,25.73,25.74,37700.0,21.3621,21.3704,21.3455,21.3538,37700.0
2011-12-01 15:20:00,25.74,25.76,25.74,25.76,202600.0,21.3538,21.3704,21.3538,21.3704,202600.0
2011-12-01 15:25:00,25.76,25.81,25.76,25.81,59200.0,21.3704,21.4118,21.3704,21.4118,59200.0
2011-12-01 15:30:00,25.8,25.81,25.77,25.77,48300.0,21.4035,21.4118,21.3786,21.3786,48300.0
2011-12-01 15:35:00,25.77,25.79,25.76,25.76,224300.0,21.3786,21.3952,21.3704,21.3704,224300.0
2011-12-01 15:40:00,25.76,25.77,25.74,25.74,143200.0,21.3704,21.3786,21.3538,21.3538,143200.0
2011-12-01 15:45:00,25.74,25.75,25.71,25.74,252700.0,21.3538,21.3621,21.3289,21.3538,252700.0
2011-12-01 15:50:00,25.74,25.75,25.71,25.73,247800.0,21.3538,21.3621,21.3289,21.3455,247800.0
2011-12-01 15:55:00,25.73,25.75,25.7,25.75,2041100.0,21.3455,21.3621,21.3206,21.3621,2041100.0
2011-12-02 09:30:00,25.95,25.98,25.9,25.94,218300.0,21.528,21.5529,21.4865,21.5197,218300.0
2011-12-02 09:35:00,25.94,25.95,25.91,25.91,82300.0,21.5197,21.528,21.4948,21.4948,82300.0
2011-12-02 09:40:00,25.92,25.92,25.87,25.9,66300.0,21.5031,21.5031,21.4616,21.4865,66300.0
2011-12-02 09:45:00,25.9,25.93,25.88,25.89,201800.0,21.4865,21.5114,21.4699,21.4782,201800.0
2011-12-02 09:50:00,25.89,25.92,25.87,25.92,60200.0,21.4782,21.5031,21.4616,21.5031,60200.0
2011-12-02 09:55:00,25.92,25.95,25.91,25.95,88600.0,21.5031,21.528,21.4948,21.528,88600.0
2011-12-02 10:00:00,25.96,26.0,25.95,25.98,404300.0,21.5363,21.5695,21.528,21.5529,404300.0
2011-12-02 10:05:00,25.98,25.99,25.96,25.96,74400.0,21.5529,21.5612,21.5363,21.5363,74400.0
2011-12-02 10:10:00,25.96,26.01,25.95,25.99,59200.0,21.5363,21.5778,21.528,21.5612,59200.0
2011-12-02 10:15:00,25.99,26.0,25.98,25.99,79500.0,21.5612,21.5695,21.5529,21.5612,79500.0
2011-12-02 10:20:00,26.0,26.02,25.98,26.01,115100.0,21.5695,21.586,21.5529,21.5778,115100.0
2011-12-02 10:25:00,26.01,26.02,25.97,25.99,41900.0,21.5778,21.586,21.5446,21.5612,41900.0
2011-12-02 10:30:00,25.99,26.02,25.97,26.0,68700.0,21.5612,21.586,21.5446,21.5695,68700.0
2011-12-02 10:35:00,25.99,26.0,25.97,25.99,207100.0,21.5612,21.5695,21.5446,21.5612,207100.0
2011-12-02 10:40:00,25.98,25.99,25.93,25.95,76500.0,21.5529,21.5612,21.5114,21.528,76500.0
2011-12-02 10:45:00,25.95,25.95,25.92,25.94,74400.0,21.528,21.528,21.5031,21.5197,74400.0
2011-12-02 10:50:00,25.94,25.97,25.93,25.96,28400.0,21.5197,21.5446,21.5114,21.5363,28400.0
2011-12-02 10:55:00,25.97,25.97,25.94,25.94,48800.0,21.5446,21.5446,21.5197,21.5197,48800.0
2011-12-02 11:00:00,25.94,25.96,25.9,25.9,27600.0,21.5197,21.5363,21.4865,21.4865,27600.0
2011-12-02 11:05:00,25.9,25.9,25.86,25.88,11500.0,21.4865,21.4865,21.4533,21.4699,11500.0
2011-12-02 11:10:00,25.87,25.88,25.85,25.85,82500.0,21.4616,21.4699,21.445,21.445,82500.0
2011-12-02 11:15:00,25.84,25.87,25.83,25.87,29700.0,21.4367,21.4616,21.4284,21.4616,29700.0
2011-12-02 11:20:00,25.87,25.9,25.87,25.88,26600.0,21.4616,21.4865,21.4616,21.4699,26600.0
2011-12-02 11:25:00,25.88,25.9,25.86,25.89,16100.0,21.4699,21.4865,21.4533,21.4782,16100.0
2011-12-02 11:30:00,25.89,25.91,25.86,25.88,86000.0,21.4782,21.4948,21.4533,21.4699,86000.0
2011-12-02 11:35:00,25.87,25.89,25.84,25.88,17700.0,21.4616,21.4782,21.4367,21.4699,17700.0
2011-12-02 11:40:00,25.87,25.89,25.82,25.82,47500.0,21.4616,21.4782,21.4201,21.4201,47500.0
2011-12-02 11:45:00,25.83,25.84,25.78,25.78,35600.0,21.4284,21.4367,21.3869,21.3869,35600.0
2011-12-02 11:50:00,25.77,25.82,25.76,25.81,83900.0,21.3786,21.4201,21.3704,21.4118,83900.0
2011-12-02 11:55:00,25.81,25.82,25.8,25.81,40600.0,21.4118,21.4201,21.4035,21.4118,40600.0
2011-12-02 12:00:00,25.82,25.82,25.79,25.8,28800.0,21.4201,21.4201,21.3952,21.4035,28800.0
2011-12-02 12:05:00,25.8,25.83,25.8,25.81,35600.0,21.4035,21.4284,21.4035,21.4118,35600.0
2011-12-02 12:10:00,25.82,25.84,25.8,25.8,22600.0,21.4201,21.4367,21.4035,21.4035,22600.0
2011-12-02 12:15:00,25.8,25.82,25.78,25.82,31500.0,21.4035,21.4201,21.3869,21.4201,31500.0
2011-12-02 12:20:00,25.82,25.86,25.82,25.85,19600.0,21.4201,21.4533,21.4201,21.445,19600.0
2011-12-02 12:25:00,25.85,25.85,25.83,25.84,19300.0,21.445,21.445,21.4284,21.4367,19300.0
2011-12-02 12:30:00,25.83,25.84,25.82,25.84,18600.0,21.4284,21.4367,21.4201,21.4367,18600.0
2011-12-02 12:35:00,25.84,25.85,25.83,25.85,11100.0,21.4367,21.445,21.4284,21.445,11100.0
2011-12-02 12:40:00,25.85,25.86,25.84,25.84,8000.0,21.445,21.4533,21.4367,21.4367,8000.0
2011-12-02 12:45:00,25.83,25.88,25.82,25.87,12400.0,21.4284,21.4699,21.4201,21.4616,12400.0
2011-12-02 12:50:00,25.87,25.87,25.85,25.87,16500.0,21.4616,21.4616,21.445,21.4616,16500.0
2011-12-02 12:55:00,25.87,25.87,25.85,25.86,11700.0,21.4616,21.4616,21.445,21.4533,11700.0
2011-12-02 13:00:00,25.85,25.87,25.84,25.85,15200.0,21.445,21.4616,21.4367,21.445,15200.0
2011-12-02 13:05:00,25.86,25.87,25.82,25.82,43100.0,21.4533,21.4616,21.4201,21.4201,43100.0
2011-12-02 13:10:00,25.82,25.84,25.8,25.8,15500.0,21.4201,21.4367,21.4035,21.4035,15500.0
2011-12-02 13:15:00,25.8,25.83,25.79,25.82,9200.0,21.4035,21.4284,21.3952,21.4201,9200.0
2011-12-02 13:20:00,25.82,25.85,25.82,25.85,14300.0,21.4201,21.445,21.4201,21.445,14300.0
2011-12-02 13:25:00,25.83,25.84,25.82,25.82,17700.0,21.4284,21.4367,21.4201,21.4201,17700.0
2011-12-02 13:30:00,25.82,25.82,25.8,25.81,27900.0,21.4201,21.4201,21.4035,21.4118,27900.0
2011-12-02 13:35:00,25.81,25.83,25.81,25.81,12300.0,21.4118,21.4284,21.4118,21.4118,12300.0
2011-12-02 13:40:00,25.82,25.84,25.82,25.82,11800.0,21.4201,21.4367,21.4201,21.4201,11800.0
2011-12-02 13:45:00,25.82,25.86,25.82,25.85,41800.0,21.4201,21.4533,21.4201,21.445,41800.0
2011-12-02 13:50:00,25.84,25.86,25.82,25.83,18400.0,21.4367,21.4533,21.4201,21.4284,18400.0
2011-12-02 13:55:00,25.83,25.84,25.82,25.83,18900.0,21.4284,21.4367,21.4201,21.4284,18900.0
2011-12-02 14:00:00,25.84,25.84,25.8,25.8,16300.0,21.4367,21.4367,21.4035,21.4035,16300.0
2011-12-02 14:05:00,25.79,25.81,25.77,25.81,42500.0,21.3952,21.4118,21.3786,21.4118,42500.0
2011-12-02 14:10:00,25.8,25.82,25.79,25.79,20900.0,21.4035,21.4201,21.3952,21.3952,20900.0
2011-12-02 14:15:00,25.79,25.81,25.77,25.79,95500.0,21.3952,21.4118,21.3786,21.3952,95500.0
2011-12-02 14:20:00,25.8,25.82,25.79,25.82,14700.0,21.4035,21.4201,21.3952,21.4201,14700.0
2011-12-02 14:25:00,25.82,25.83,25.81,25.81,15100.0,21.4201,21.4284,21.4118,21.4118,15100.0
2011-12-02 14:30:00,25.82,25.82,25.79,25.79,19300.0,21.4201,21.4201,21.3952,21.3952,19300.0
2011-12-02 14:35:00,25.79,25.8,25.78,25.8,14400.0,21.3952,21.4035,21.3869,21.4035,14400.0
2011-12-02 14:40:00,25.8,25.81,25.79,25.81,24800.0,21.4035,21.4118,21.3952,21.4118,24800.0
2011-12-02 14:45:00,25.81,25.83,25.81,25.81,18900.0,21.4118,21.4284,21.4118,21.4118,18900.0
2011-12-02 14:50:00,25.82,25.82,25.79,25.8,9900.0,21.4201,21.4201,21.3952,21.4035,9900.0
2011-12-02 14:55:00,25.8,25.81,25.77,25.78,151100.0,21.4035,21.4118,21.3786,21.3869,151100.0
2011-12-02 15:00:00,25.78,25.81,25.77,25.81,52400.0,21.3869,21.4118,21.3786,21.4118,52400.0
2011-12-02 15:05:00,25.81,25.81,25.79,25.79,108500.0,21.4118,21.4118,21.3952,21.3952,108500.0
2011-12-02 15:10:00,25.79,25.82,25.79,25.81,65100.0,21.3952,21.4201,21.3952,21.4118,65100.0
2011-12-02 15:15:00,25.81,25.83,25.79,25.8,41300.0,21.4118,21.4284,21.3952,21.4035,41300.0
2011-12-02 15:20:00,25.8,25.8,25.78,25.8,67100.0,21.4035,21.4035,21.3869,21.4035,67100.0
2011-12-02 15:25:00,25.79,25.8,25.76,25.8,34900.0,21.3952,21.4035,21.3704,21.4035,34900.0
2011-12-02 15:30:00,25.79,25.79,25.76,25.78,29800.0,21.3952,21.3952,21.3704,21.3869,29800.0
2011-12-02 15:35:00,25.77,25.81,25.77,25.8,32800.0,21.3786,21.4118,21.3786,21.4035,32800.0
2011-12-02 15:40:00,25.79,25.8,25.74,25.75,66800.0,21.3952,21.4035,21.3538,21.3621,66800.0
2011-12-02 15:45:00,25.75,25.76,25.71,25.73,175600.0,21.3621,21.3704,21.3289,21.3455,175600.0
2011-12-02 15:50:00,25.72,25.75,25.7,25.74,152600.0,21.3372,21.3621,21.3206,21.3538,152600.0
2011-12-02 15:55:00,25.74,25.78,25.72,25.72,692400.0,21.3538,21.3869,21.3372,21.3372,692400.0
2011-12-05 09:30:00,26.1,26.1,26.01,26.03,115300.0,21.6524,21.6524,21.5778,21.5943,115300.0
2011-12-05 09:35:00,26.03,26.05,25.98,26.01,42500.0,21.5943,21.6109,21.5529,21.5778,42500.0
2011-12-05 09:40:00,26.0,26.02,25.97,26.0,77900.0,21.5695,21.586,21.5446,21.5695,77900.0
2011-12-05 09:45:00,26.0,26.02,25.97,25.98,62600.0,21.5695,21.586,21.5446,21.5529,62600.0
2011-12-05 09:50:00,25.99,26.04,25.97,26.04,37400.0,21.5612,21.6026,21.5446,21.6026,37400.0
2011-12-05 09:55:00,26.05,26.1,26.05,26.07,54000.0,21.6109,21.6524,21.6109,21.6275,54000.0
2011-12-05 10:00:00,26.08,26.11,26.04,26.1,101500.0,21.6358,21.6607,21.6026,21.6524,101500.0
2011-12-05 10:05:00,26.1,26.12,26.07,26.11,37500.0,21.6524,21.669,21.6275,21.6607,37500.0
2011-12-05 10:10:00,26.12,26.17,26.12,26.16,33700.0,21.669,21.7105,21.669,21.7022,33700.0
2011-12-05 10:15:00,26.16,26.16,26.12,26.14,78100.0,21.7022,21.7022,21.669,21.6856,78100.0
2011-12-05 10:20:00,26.14,26.17,26.13,26.16,26700.0,21.6856,21.7105,21.6773,21.7022,26700.0
2011-12-05 10:25:00,26.15,26.19,26.15,26.17,48900.0,21.6939,21.7271,21.6939,21.7105,48900.0
2011-12-05 10:30:00,26.18,26.21,26.18,26.19,66900.0,21.7188,21.7437,21.7188,21.7271,66900.0
2011-12-05 10:35:00,26.19,26.22,26.18,26.2,59200.0,21.7271,21.752,21.7188,21.7354,59200.0
2011-12-05 10:40:00,26.19,26.2,26.17,26.18,46500.0,21.7271,21.7354,21.7105,21.7188,46500.0
2011-12-05 10:45:00,26.18,26.2,26.18,26.19,57000.0,21.7188,21.7354,21.7188,21.7271,57000.0
2011-12-05 10:50:00,26.18,26.2,26.18,26.18,37000.0,21.7188,21.7354,21.7188,21.7188,37000.0
2011-12-05 10:55:00,26.18,26.19,26.17,26.17,34200.0,21.7188,21.7271,21.7105,21.7105,34200.0
2011-12-05 11:00:00,26.16,26.18,26.16,26.17,26900.0,21.7022,21.7188,21.7022,21.7105,26900.0
2011-12-05 11:05:00,26.17,26.19,26.16,26.19,36500.0,21.7105,21.7271,21.7022,21.7271,36500.0
2011-12-05 11:10:00,26.19,26.19,26.16,26.17,36100.0,21.7271,21.7271,21.7022,21.7105,36100.0
2011-12-05 11:15:00,26.18,26.2,26.17,26.18,34200.0,21.7188,21.7354,21.7105,21.7188,34200.0
2011-12-05 11:20:00,26.18,26.19,26.14,26.14,14700.0,21.7188,21.7271,21.6856,21.6856,14700.0
2011-12-05 11:25:00,26.14,26.16,26.14,26.16,20800.0,21.6856,21.7022,21.6856,21.7022,20800.0
2011-12-05 11:30:00,26.16,26.17,26.15,26.15,8500.0,21.7022,21.7105,21.6939,21.6939,8500.0
2011-12-05 11:35:00,26.14,26.17,26.14,26.17,13400.0,21.6856,21.7105,21.6856,21.7105,13400.0
2011-12-05 11:40:00,26.17,26.18,26.17,26.18,22300.0,21.7105,21.7188,21.7105,21.7188,22300.0
2011-12-05 11:45:00,26.18,26.19,26.17,26.17,22300.0,21.7188,21.7271,21.7105,21.7105,22300.0
2011-12-05 11:50:00,26.17,26.18,26.17,26.17,14000.0,21.7105,21.7188,21.7105,21.7105,14000.0
2011-12-05 11:55:00,26.17,26.18,26.16,26.17,13700.0,21.7105,21.7188,21.7022,21.7105,13700.0
2011-12-05 12:00:00,26.17,26.18,26.16,26.17,26400.0,21.7105,21.7188,21.7022,21.7105,26400.0
2011-12-05 12:05:00,26.16,26.2,26.16,26.18,37300.0,21.7022,21.7354,21.7022,21.7188,37300.0
2011-12-05 12:10:00,26.18,26.19,26.16,26.16,16000.0,21.7188,21.7271,21.7022,21.7022,16000.0
2011-12-05 12:15:00,26.16,26.18,26.16,26.18,49600.0,21.7022,21.7188,21.7022,21.7188,49600.0
2011-12-05 12:20:00,26.18,26.19,26.16,26.18,37600.0,21.7188,21.7271,21.7022,21.7188,37600.0
2011-12-05 12:25:00,26.18,26.18,26.15,26.15,39600.0,21.7188,21.7188,21.6939,21.6939,39600.0
2011-12-05 12:30:00,26.16,26.19,26.15,26.19,29600.0,21.7022,21.7271,21.6939,21.7271,29600.0
2011-12-05 12:35:00,26.19,26.19,26.17,26.18,14500.0,21.7271,21.7271,21.7105,21.7188,14500.0
2011-12-05 12:40:00,26.17,26.19,26.16,26.19,10500.0,21.7105,21.7271,21.7022,21.7271,10500.0
2011-12-05 12:45:00,26.19,26.2,26.19,26.2,12700.0,21.7271,21.7354,21.7271,21.7354,12700.0
2011-12-05 12:50:00,26.2,26.21,26.19,26.21,15700.0,21.7354,21.7437,21.7271,21.7437,15700.0
2011-12-05 12:55:00,26.21,26.23,26.21,26.21,58400.0,21.7437,21.7603,21.7437,21.7437,58400.0
2011-12-05 13:00:00,26.2,26.21,26.2,26.2,13400.0,21.7354,21.7437,21.7354,21.7354,13400.0
2011-12-05 13:05:00,26.21,26.21,26.19,26.19,23100.0,21.7437,21.7437,21.7271,21.7271,23100.0
2011-12-05 13:10:00,26.19,26.2,26.19,26.19,7100.0,21.7271,21.7354,21.7271,21.7271,7100.0
2011-12-05 13:15:00,26.19,26.2,26.18,26.18,21100.0,21.7271,21.7354,21.7188,21.7188,21100.0
2011-12-05 13:20:00,26.18,26.19,26.17,26.18,71400.0,21.7188,21.7271,21.7105,21.7188,71400.0
2011-12-05 13:25:00,26.17,26.18,26.16,26.17,59000.0,21.7105,21.7188,21.7022,21.7105,59000.0
2011-12-05 13:30:00,26.17,26.17,26.16,26.17,10200.0,21.7105,21.7105,21.7022,21.7105,10200.0
2011-12-05 13:35:00,26.16,26.2,26.16,26.18,23800.0,21.7022,21.7354,21.7022,21.7188,23800.0
2011-12-05 13:40:00,26.18,26.18,26.09,26.11,65300.0,21.7188,21.7188,21.6441,21.6607,65300.0
2011-12-05 13:45:00,26.1,26.13,26.05,26.06,71400.0,21.6524,21.6773,21.6109,21.6192,71400.0
2011-12-05 13:50:00,26.07,26.09,26.04,26.05,31400.0,21.6275,21.6441,21.6026,21.6109,31400.0
2011-12-05 13:55:00,26.05,26.09,26.05,26.07,26100.0,21.6109,21.6441,21.6109,21.6275,26100.0
2011-12-05 14:00:00,26.06,26.06,26.02,26.03,88000.0,21.6192,21.6192,21.586,21.5943,88000.0
2011-12-05 14:05:00,26.04,26.04,25.99,26.0,73400.0,21.6026,21.6026,21.5612,21.5695,73400.0
2011-12-05 14:10:00,26.0,26.03,26.0,26.02,63700.0,21.5695,21.5943,21.5695,21.586,63700.0
2011-12-05 14:15:00,26.01,26.04,25.99,26.04,48000.0,21.5778,21.6026,21.5612,21.6026,48000.0
2011-12-05 14:20:00,26.04,26.05,26.01,26.01,24100.0,21.6026,21.6109,21.5778,21.5778,24100.0
2011-12-05 14:25:00,26.01,26.04,25.99,26.04,28900.0,21.5778,21.6026,21.5612,21.6026,28900.0
2011-12-05 14:30:00,26.04,26.04,26.01,26.02,45500.0,21.6026,21.6026,21.5778,21.586,45500.0
2011-12-05 14:35:00,26.02,26.05,26.02,26.04,20100.0,21.586,21.6109,21.586,21.6026,20100.0
2011-12-05 14:40:00,26.03,26.04,26.0,26.01,19800.0,21.5943,21.6026,21.5695,21.5778,19800.0
2011-12-05 14:45:00,26.01,26.03,26.0,26.03,19600.0,21.5778,21.5943,21.5695,21.5943,19600.0
2011-12-05 14:50:00,26.03,26.04,26.02,26.02,13600.0,21.5943,21.6026,21.586,21.586,13600.0
2011-12-05 14:55:00,26.02,26.07,26.02,26.05,22300.0,21.586,21.6275,21.586,21.6109,22300.0
2011-12-05 15:00:00,26.05,26.06,26.02,26.06,44500.0,21.6109,21.6192,21.586,21.6192,44500.0
2011-12-05 15:05:00,26.06,26.08,25.95,25.99,209800.0,21.6192,21.6358,21.528,21.5612,209800.0
2011-12-05 15:10:00,25.99,26.01,25.96,25.96,42700.0,21.5612,21.5778,21.5363,21.5363,42700.0
2011-12-05 15:15:00,25.96,25.96,25.92,25.94,80300.0,21.5363,21.5363,21.5031,21.5197,80300.0
2011-12-05 15:20:00,25.94,25.95,25.91,25.94,109100.0,21.5197,21.528,21.4948,21.5197,109100.0
2011-12-05 15:25:00,25.93,25.96,25.9,25.92,60600.0,21.5114,21.5363,21.4865,21.5031,60600.0
2011-12-05 15:30:00,25.92,25.96,25.91,25.96,66100.0,21.5031,21.5363,21.4948,21.5363,66100.0
2011-12-05 15:35:00,25.96,25.96,25.91,25.93,103400.0,21.5363,21.5363,21.4948,21.5114,103400.0
2011-12-05 15:40:00,25.93,25.95,25.9,25.94,233000.0,21.5114,21.528,21.4865,21.5197,233000.0
2011-12-05 15:45:00,25.93,25.98,25.91,25.96,169400.0,21.5114,21.5529,21.4948,21.5363,169400.0
2011-12-05 15:50:00,25.96,26.02,25.94,26.01,330300.0,21.5363,21.586,21.5197,21.5778,330300.0
2011-12-05 15:55:00,26.01,26.04,25.98,26.03,1237400.0,21.5778,21.6026,21.5529,21.5943,1237400.0
2011-12-06 09:30:00,26.06,26.07,26.0,26.06,161900.0,21.6192,21.6275,21.5695,21.6192,161900.0
2011-12-06 09:35:00,26.06,26.1,26.05,26.07,262200.0,21.6192,21.6524,21.6109,21.6275,262200.0
2011-12-06 09:40:00,26.07,26.08,26.03,26.04,125400.0,21.6275,21.6358,21.5943,21.6026,125400.0
2011-12-06 09:45:00,26.04,26.04,26.01,26.01,27400.0,21.6026,21.6026,21.5778,21.5778,27400.0
2011-12-06 09:50:00,26.01,26.02,26.0,26.02,222700.0,21.5778,21.586,21.5695,21.586,222700.0
2011-12-06 09:55:00,26.02,26.06,26.02,26.05,239400.0,21.586,21.6192,21.586,21.6109,239400.0
2011-12-06 10:00:00,26.05,26.1,26.05,26.08,59000.0,21.6109,21.6524,21.6109,21.6358,59000.0
2011-12-06 10:05:00,26.09,26.1,26.07,26.08,37100.0,21.6441,21.6524,21.6275,21.6358,37100.0
2011-12-06 10:10:00,26.08,26.08,26.02,26.05,89400.0,21.6358,21.6358,21.586,21.6109,89400.0
2011-12-06 10:15:00,26.05,26.06,26.03,26.05,64700.0,21.6109,21.6192,21.5943,21.6109,64700.0
2011-12-06 10:20:00,26.04,26.07,25.99,26.04,93300.0,21.6026,21.6275,21.5612,21.6026,93300.0
2011-12-06 10:25:00,26.05,26.07,26.04,26.06,76100.0,21.6109,21.6275,21.6026,21.6192,76100.0
2011-12-06 10:30:00,26.06,26.08,26.04,26.05,81300.0,21.6192,21.6358,21.6026,21.6109,81300.0
2011-12-06 10:35:00,26.04,26.06,26.03,26.06,56300.0,21.6026,21.6192,21.5943,21.6192,56300.0
2011-12-06 10:40:00,26.06,26.07,26.02,26.02,68200.0,21.6192,21.6275,21.586,21.586,68200.0
2011-12-06 10:45:00,26.03,26.05,26.01,26.04,90400.0,21.5943,21.6109,21.5778,21.6026,90400.0
2011-12-06 10:50:00,26.04,26.06,26.01,26.01,79300.0,21.6026,21.6192,21.5778,21.5778,79300.0
2011-12-06 10:55:00,26.01,26.02,25.99,26.0,85000.0,21.5778,21.586,21.5612,21.5695,85000.0
2011-12-06 11:00:00,26.0,26.01,25.99,26.01,15900.0,21.5695,21.5778,21.5612,21.5778,15900.0
2011-12-06 11:05:00,26.01,26.01,25.97,25.98,35900.0,21.5778,21.5778,21.5446,21.5529,35900.0
2011-12-06 11:10:00,25.97,26.01,25.97,26.0,78600.0,21.5446,21.5778,21.5446,21.5695,78600.0
2011-12-06 11:15:00,26.0,26.01,25.98,25.99,31800.0,21.5695,21.5778,21.5529,21.5612,31800.0
2011-12-06 11:20:00,25.99,26.03,25.99,26.01,25500.0,21.5612,21.5943,21.5612,21.5778,25500.0
2011-12-06 11:25:00,26.01,26.03,25.99,25.99,46700.0,21.5778,21.5943,21.5612,21.5612,46700.0
2011-12-06 11:30:00,25.98,26.0,25.96,25.96,30500.0,21.5529,21.5695,21.5363,21.5363,30500.0
2011-12-06 11:35:00,25.95,25.96,25.95,25.96,33500.0,21.528,21.5363,21.528,21.5363,33500.0
2011-12-06 11:40:00,25.95,25.96,25.95,25.96,45300.0,21.528,21.5363,21.528,21.5363,45300.0
2011-12-06 11:45:00,25.95,25.95,25.92,25.92,74600.0,21.528,21.528,21.5031,21.5031,74600.0
2011-12-06 11:50:00,25.92,25.95,25.91,25.95,85000.0,21.5031,21.528,21.4948,21.528,85000.0
2011-12-06 11:55:00,25.96,26.0,25.96,25.99,43900.0,21.5363,21.5695,21.5363,21.5612,43900.0
2011-12-06 12:00:00,25.99,25.99,25.96,25.97,15000.0,21.5612,21.5612,21.5363,21.5446,15000.0
2011-12-06 12:05:00,25.97,25.99,25.96,25.98,22400.0,21.5446,21.5612,21.5363,21.5529,22400.0
2011-12-06 12:10:00,25.98,26.01,25.98,25.99,18900.0,21.5529,21.5778,21.5529,21.5612,18900.0
2011-12-06 12:15:00,26.0,26.01,25.98,25.98,12600.0,21.5695,21.5778,21.5529,21.5529,12600.0
2011-12-06 12:20:00,25.98,25.99,25.96,25.97,13800.0,21.5529,21.5612,21.5363,21.5446,13800.0
2011-12-06 12:25:00,25.96,25.97,25.95,25.96,26100.0,21.5363,21.5446,21.528,21.5363,26100.0
2011-12-06 12:30:00,25.96,25.96,25.94,25.95,16600.0,21.5363,21.5363,21.5197,21.528,16600.0
2011-12-06 12:35:00,25.94,25.98,25.94,25.97,14300.0,21.5197,21.5529,21.5197,21.5446,14300.0
2011-12-06 12:40:00,25.97,25.98,25.96,25.97,11800.0,21.5446,21.5529,21.5363,21.5446,11800.0
2011-12-06 12:45:00,25.97,25.98,25.95,25.96,18800.0,21.5446,21.5529,21.528,21.5363,18800.0
2011-12-06 12:50:00,25.96,25.97,25.95,25.96,16000.0,21.5363,21.5446,21.528,21.5363,16000.0
2011-12-06 12:55:00,25.97,25.98,25.96,25.97,30000.0,21.5446,21.5529,21.5363,21.5446,30000.0
2011-12-06 13:00:00,25.97,25.97,25.95,25.97,12500.0,21.5446,21.5446,21.528,21.5446,12500.0
2011-12-06 13:05:00,25.96,25.97,25.95,25.96,30900.0,21.5363,21.5446,21.528,21.5363,30900.0
2011-12-06 13:10:00,25.96,25.96,25.93,25.95,27100.0,21.5363,21.5363,21.5114,21.528,27100.0
2011-12-06 13:15:00,25.96,26.0,25.96,25.99,53500.0,21.5363,21.5695,21.5363,21.5612,53500.0
2011-12-06 13:20:00,25.99,26.02,25.99,26.01,106700.0,21.5612,21.586,21.5612,21.5778,106700.0
2011-12-06 13:25:00,26.01,26.03,26.0,26.02,125100.0,21.5778,21.5943,21.5695,21.586,125100.0
2011-12-06 13:30:00,26.02,26.03,26.01,26.03,38600.0,21.586,21.5943,21.5778,21.5943,38600.0
2011-12-06 13:35:00,26.02,26.03,26.01,26.03,18400.0,21.586,21.5943,21.5778,21.5943,18400.0
2011-12-06 13:40:00,26.02,26.03,26.01,26.01,16600.0,21.586,21.5943,21.5778,21.5778,16600.0
2011-12-06 13:45:00,26.01,26.01,26.0,26.0,11500.0,21.5778,21.5778,21.5695,21.5695,11500.0
2011-12-06 13:50:00,26.0,26.02,26.0,26.02,40400.0,21.5695,21.586,21.5695,21.586,40400.0
2011-12-06 13:55:00,26.02,26.03,26.0,26.0,30200.0,21.586,21.5943,21.5695,21.5695,30200.0
2011-12-06 14:00:00,26.0,26.0,25.98,25.99,9600.0,21.5695,21.5695,21.5529,21.5612,9600.0
2011-12-06 14:05:00,25.99,25.99,25.98,25.98,44200.0,21.5612,21.5612,21.5529,21.5529,44200.0
2011-12-06 14:10:00,25.99,25.99,25.96,25.99,164500.0,21.5612,21.5612,21.5363,21.5612,164500.0
2011-12-06 14:15:00,25.98,26.02,25.98,26.01,192700.0,21.5529,21.586,21.5529,21.5778,192700.0
2011-12-06 14:20:00,26.01,26.01,25.98,25.98,46000.0,21.5778,21.5778,21.5529,21.5529,46000.0
2011-12-06 14:25:00,25.98,26.01,25.98,25.99,120600.0,21.5529,21.5778,21.5529,21.5612,120600.0
2011-12-06 14:30:00,25.99,26.02,25.98,26.02,163700.0,21.5612,21.586,21.5529,21.586,163700.0
2011-12-06 14:35:00,26.01,26.07,26.0,26.06,48800.0,21.5778,21.6275,21.5695,21.6192,48800.0
2011-12-06 14:40:00,26.07,26.1,26.06,26.1,36000.0,21.6275,21.6524,21.6192,21.6524,36000.0
2011-12-06 14:45:00,26.1,26.11,26.09,26.11,26800.0,21.6524,21.6607,21.6441,21.6607,26800.0
2011-12-06 14:50:00,26.11,26.13,26.1,26.13,79000.0,21.6607,21.6773,21.6524,21.6773,79000.0
2011-12-06 14:55:00,26.14,26.14,26.11,26.11,15000.0,21.6856,21.6856,21.6607,21.6607,15000.0
2011-12-06 15:00:00,26.12,26.13,26.11,26.11,27800.0,21.669,21.6773,21.6607,21.6607,27800.0
2011-12-06 15:05:00,26.11,26.12,26.1,26.11,130100.0,21.6607,21.669,21.6524,21.6607,130100.0
2011-12-06 15:10:00,26.12,26.16,26.11,26.14,41700.0,21.669,21.7022,21.6607,21.6856,41700.0
2011-12-06 15:15:00,26.14,26.15,26.12,26.12,61600.0,21.6856,21.6939,21.669,21.669,61600.0
2011-12-06 15:20:00,26.12,26.13,26.11,26.12,72900.0,21.669,21.6773,21.6607,21.669,72900.0
2011-12-06 15:25:00,26.11,26.13,26.06,26.06,47400.0,21.6607,21.6773,21.6192,21.6192,47400.0
2011-12-06 15:30:00,26.07,26.09,26.06,26.09,37900.0,21.6275,21.6441,21.6192,21.6441,37900.0
2011-12-06 15:35:00,26.08,26.11,26.08,26.09,56300.0,21.6358,21.6607,21.6358,21.6441,56300.0
2011-12-06 15:40:00,26.09,26.1,26.05,26.06,76500.0,21.6441,21.6524,21.6109,21.6192,76500.0
2011-12-06 15:45:00,26.07,26.07,26.02,26.04,251000.0,21.6275,21.6275,21.586,21.6026,251000.0
2011-12-06 15:50:00,26.05,26.05,26.03,26.03,188600.0,21.6109,21.6109,21.5943,21.5943,188600.0
2011-12-06 15:55:00,26.04,26.05,26.02,26.02,530900.0,21.6026,21.6109,21.586,21.586,530900.0
2011-12-07 09:30:00,25.92,25.93,25.83,25.84,73300.0,21.5031,21.5114,21.4284,21.4367,73300.0
2011-12-07 09:35:00,25.84,25.85,25.8,25.83,65100.0,21.4367,21.445,21.4035,21.4284,65100.0
2011-12-07 09:40:00,25.82,25.83,25.75,25.76,49800.0,21.4201,21.4284,21.3621,21.3704,49800.0
2011-12-07 09:45:00,25.77,25.78,25.74,25.78,38500.0,21.3786,21.3869,21.3538,21.3869,38500.0
2011-12-07 09:50:00,25.78,25.8,25.76,25.78,74700.0,21.3869,21.4035,21.3704,21.3869,74700.0
2011-12-07 09:55:00,25.78,25.82,25.76,25.8,73500.0,21.3869,21.4201,21.3704,21.4035,73500.0
2011-12-07 10:00:00,25.8,25.81,25.77,25.79,124900.0,21.4035,21.4118,21.3786,21.3952,124900.0
2011-12-07 10:05:00,25.79,25.8,25.75,25.75,79800.0,21.3952,21.4035,21.3621,21.3621,79800.0
2011-12-07 10:10:00,25.76,25.82,25.76,25.8,60600.0,21.3704,21.4201,21.3704,21.4035,60600.0
2011-12-07 10:15:00,25.8,25.8,25.76,25.77,149700.0,21.4035,21.4035,21.3704,21.3786,149700.0
2011-12-07 10:20:00,25.77,25.79,25.74,25.74,94700.0,21.3786,21.3952,21.3538,21.3538,94700.0
2011-12-07 10:25:00,25.75,25.76,25.7,25.73,99900.0,21.3621,21.3704,21.3206,21.3455,99900.0
2011-12-07 10:30:00,25.73,25.76,25.71,25.75,60600.0,21.3455,21.3704,21.3289,21.3621,60600.0
2011-12-07 10:35:00,25.75,25.76,25.72,25.75,44500.0,21.3621,21.3704,21.3372,21.3621,44500.0
2011-12-07 10:40:00,25.76,25.78,25.76,25.78,42700.0,21.3704,21.3869,21.3704,21.3869,42700.0
2011-12-07 10:45:00,25.78,25.81,25.78,25.81,49100.0,21.3869,21.4118,21.3869,21.4118,49100.0
2011-12-07 10:50:00,25.81,25.81,25.8,25.8,30400.0,21.4118,21.4118,21.4035,21.4035,30400.0
2011-12-07 10:55:00,25.8,25.82,25.76,25.82,75700.0,21.4035,21.4201,21.3704,21.4201,75700.0
2011-12-07 11:00:00,25.83,25.85,25.82,25.82,32900.0,21.4284,21.445,21.4201,21.4201,32900.0
2011-12-07 11:05:00,25.82,25.87,25.82,25.86,23600.0,21.4201,21.4616,21.4201,21.4533,23600.0
2011-12-07 11:10:00,25.87,25.87,25.84,25.85,34200.0,21.4616,21.4616,21.4367,21.445,34200.0
2011-12-07 11:15:00,25.85,25.86,25.83,25.84,20300.0,21.445,21.4533,21.4284,21.4367,20300.0
2011-12-07 11:20:00,25.83,25.89,25.83,25.89,54100.0,21.4284,21.4782,21.4284,21.4782,54100.0
2011-12-07 11:25:00,25.89,25.9,25.89,25.9,35400.0,21.4782,21.4865,21.4782,21.4865,35400.0
2011-12-07 11:30:00,25.9,25.94,25.9,25.93,29300.0,21.4865,21.5197,21.4865,21.5114,29300.0
2011-12-07 11:35:00,25.93,25.95,25.93,25.94,23000.0,21.5114,21.528,21.5114,21.5197,23000.0
2011-12-07 11:40:00,25.94,25.96,25.93,25.93,95600.0,21.5197,21.5363,21.5114,21.5114,95600.0
2011-12-07 11:45:00,25.94,25.94,25.91,25.93,193900.0,21.5197,21.5197,21.4948,21.5114,193900.0
2011-12-07 11:50:00,25.93,25.95,25.93,25.93,13500.0,21.5114,21.528,21.5114,21.5114,13500.0
2011-12-07 11:55:00,25.94,25.94,25.92,25.94,12500.0,21.5197,21.5197,21.5031,21.5197,12500.0
2011-12-07 12:00:00,25.95,25.97,25.95,25.95,129600.0,21.528,21.5446,21.528,21.528,129600.0
2011-12-07 12:05:00,25.95,25.95,25.93,25.93,42900.0,21.528,21.528,21.5114,21.5114,42900.0
2011-12-07 12:10:00,25.93,25.93,25.9,25.92,17700.0,21.5114,21.5114,21.4865,21.5031,17700.0
2011-12-07 12:15:00,25.92,25.93,25.91,25.91,16700.0,21.5031,21.5114,21.4948,21.4948,16700.0
2011-12-07 12:20:00,25.92,25.94,25.92,25.94,8600.0,21.5031,21.5197,21.5031,21.5197,8600.0
2011-12-07 12:25:00,25.94,26.0,25.94,25.99,40000.0,21.5197,21.5695,21.5197,21.5612,40000.0
2011-12-07 12:30:00,26.0,26.0,25.98,25.99,28300.0,21.5695,21.5695,21.5529,21.5612,28300.0
2011-12-07 12:35:00,25.99,26.0,25.97,25.99,85300.0,21.5612,21.5695,21.5446,21.5612,85300.0
2011-12-07 12:40:00,25.98,26.0,25.98,26.0,8800.0,21.5529,21.5695,21.5529,21.5695,8800.0
2011-12-07 12:45:00,26.01,26.02,25.98,25.98,25200.0,21.5778,21.586,21.5529,21.5529,25200.0
2011-12-07 12:50:00,25.99,26.01,25.98,26.0,24500.0,21.5612,21.5778,21.5529,21.5695,24500.0
2011-12-07 12:55:00,26.0,26.03,26.0,26.01,21500.0,21.5695,21.5943,21.5695,21.5778,21500.0
2011-12-07 13:00:00,26.01,26.01,26.0,26.01,18600.0,21.5778,21.5778,21.5695,21.5778,18600.0
2011-12-07 13:05:00,26.01,26.01,25.99,25.99,55000.0,21.5778,21.5778,21.5612,21.5612,55000.0
2011-12-07 13:10:00,25.99,25.99,25.96,25.97,50700.0,21.5612,21.5612,21.5363,21.5446,50700.0
2011-12-07 13:15:00,25.98,25.99,25.97,25.99,59000.0,21.5529,21.5612,21.5446,21.5612,59000.0
2011-12-07 13:20:00,25.99,26.0,25.98,26.0,47200.0,21.5612,21.5695,21.5529,21.5695,47200.0
2011-12-07 13:25:00,25.99,26.02,25.99,26.01,30000.0,21.5612,21.586,21.5612,21.5778,30000.0
2011-12-07 13:30:00,26.01,26.01,25.98,25.99,35700.0,21.5778,21.5778,21.5529,21.5612,35700.0
2011-12-07 13:35:00,25.99,26.01,25.99,26.0,10700.0,21.5612,21.5778,21.5612,21.5695,10700.0
2011-12-07 13:40:00,26.01,26.01,25.98,25.98,19700.0,21.5778,21.5778,21.5529,21.5529,19700.0
2011-12-07 13:45:00,25.98,25.98,25.95,25.96,14500.0,21.5529,21.5529,21.528,21.5363,14500.0
2011-12-07 13:50:00,25.96,25.96,25.94,25.96,25800.0,21.5363,21.5363,21.5197,21.5363,25800.0
2011-12-07 13:55:00,25.96,25.97,25.96,25.96,11400.0,21.5363,21.5446,21.5363,21.5363,11400.0
2011-12-07 14:00:00,25.96,25.99,25.96,25.97,23500.0,21.5363,21.5612,21.5363,21.5446,23500.0
2011-12-07 14:05:00,25.97,25.98,25.91,25.91,23200.0,21.5446,21.5529,21.4948,21.4948,23200.0
2011-12-07 14:10:00,25.91,25.92,25.9,25.9,13700.0,21.4948,21.5031,21.4865,21.4865,13700.0
2011-12-07 14:15:00,25.9,25.92,25.9,25.9,106300.0,21.4865,21.5031,21.4865,21.4865,106300.0
2011-12-07 14:20:00,25.89,25.94,25.89,25.93,184600.0,21.4782,21.5197,21.4782,21.5114,184600.0
2011-12-07 14:25:00,25.93,25.95,25.93,25.95,17900.0,21.5114,21.528,21.5114,21.528,17900.0
2011-12-07 14:30:00,25.94,25.95,25.92,25.93,22000.0,21.5197,21.528,21.5031,21.5114,22000.0
2011-12-07 14:35:00,25.93,25.95,25.91,25.95,25600.0,21.5114,21.528,21.4948,21.528,25600.0
2011-12-07 14:40:00,25.95,25.96,25.89,25.9,85600.0,21.528,21.5363,21.4782,21.4865,85600.0
2011-12-07 14:45:00,25.9,25.92,25.86,25.86,71100.0,21.4865,21.5031,21.4533,21.4533,71100.0
2011-12-07 14:50:00,25.86,25.89,25.86,25.88,30100.0,21.4533,21.4782,21.4533,21.4699,30100.0
2011-12-07 14:55:00,25.88,25.89,25.86,25.88,139000.0,21.4699,21.4782,21.4533,21.4699,139000.0
2011-12-07 15:00:00,25.88,25.91,25.88,25.89,275500.0,21.4699,21.4948,21.4699,21.4782,275500.0
2011-12-07 15:05:00,25.89,25.91,25.89,25.89,36600.0,21.4782,21.4948,21.4782,21.4782,36600.0
2011-12-07 15:10:00,25.9,25.9,25.87,25.88,51500.0,21.4865,21.4865,21.4616,21.4699,51500.0
2011-12-07 15:15:00,25.88,25.97,25.88,25.96,139900.0,21.4699,21.5446,21.4699,21.5363,139900.0
2011-12-07 15:20:00,25.96,26.0,25.96,25.99,94700.0,21.5363,21.5695,21.5363,21.5612,94700.0
2011-12-07 15:25:00,25.99,26.01,25.99,26.01,87200.0,21.5612,21.5778,21.5612,21.5778,87200.0
2011-12-07 15:30:00,26.01,26.02,25.98,26.0,75700.0,21.5778,21.586,21.5529,21.5695,75700.0
2011-12-07 15:35:00,26.0,26.08,26.0,26.07,113100.0,21.5695,21.6358,21.5695,21.6275,113100.0
2011-12-07 15:40:00,26.08,26.15,26.07,26.1,173300.0,21.6358,21.6939,21.6275,21.6524,173300.0
2011-12-07 15:45:00,26.1,26.11,26.06,26.11,216100.0,21.6524,21.6607,21.6192,21.6607,216100.0
2011-12-07 15:50:00,26.11,26.13,26.09,26.1,165000.0,21.6607,21.6773,21.6441,21.6524,165000.0
2011-12-07 15:55:00,26.11,26.13,26.02,26.04,726700.0,21.6607,21.6773,21.586,21.6026,726700.0
2011-12-08 09:30:00,25.91,25.95,25.88,25.94,87000.0,21.4948,21.528,21.4699,21.5197,87000.0
2011-12-08 09:35:00,25.94,26.01,25.92,26.0,54900.0,21.5197,21.5778,21.5031,21.5695,54900.0
2011-12-08 09:40:00,26.0,26.01,25.94,25.96,76500.0,21.5695,21.5778,21.5197,21.5363,76500.0
2011-12-08 09:45:00,25.96,26.05,25.95,26.04,65600.0,21.5363,21.6109,21.528,21.6026,65600.0
2011-12-08 09:50:00,26.03,26.07,26.01,26.03,68700.0,21.5943,21.6275,21.5778,21.5943,68700.0
2011-12-08 09:55:00,26.02,26.02,25.99,25.99,51900.0,21.586,21.586,21.5612,21.5612,51900.0
2011-12-08 10:00:00,26.0,26.01,25.92,25.92,59500.0,21.5695,21.5778,21.5031,21.5031,59500.0
2011-12-08 10:05:00,25.91,25.95,25.91,25.91,58200.0,21.4948,21.528,21.4948,21.4948,58200.0
2011-12-08 10:10:00,25.93,25.95,25.93,25.93,50200.0,21.5114,21.528,21.5114,21.5114,50200.0
2011-12-08 10:15:00,25.93,25.94,25.86,25.87,155100.0,21.5114,21.5197,21.4533,21.4616,155100.0
2011-12-08 10:20:00,25.86,25.9,25.86,25.88,85900.0,21.4533,21.4865,21.4533,21.4699,85900.0
2011-12-08 10:25:00,25.88,25.9,25.86,25.88,58200.0,21.4699,21.4865,21.4533,21.4699,58200.0
2011-12-08 10:30:00,25.88,25.99,25.88,25.98,71100.0,21.4699,21.5612,21.4699,21.5529,71100.0
2011-12-08 10:35:00,25.98,25.98,25.96,25.97,71300.0,21.5529,21.5529,21.5363,21.5446,71300.0
2011-12-08 10:40:00,25.97,25.97,25.94,25.97,30800.0,21.5446,21.5446,21.5197,21.5446,30800.0
2011-12-08 10:45:00,25.97,25.99,25.96,25.97,60200.0,21.5446,21.5612,21.5363,21.5446,60200.0
2011-12-08 10:50:00,25.97,26.0,25.96,25.96,37200.0,21.5446,21.5695,21.5363,21.5363,37200.0
2011-12-08 10:55:00,25.96,25.97,25.91,25.91,64300.0,21.5363,21.5446,21.4948,21.4948,64300.0
2011-12-08 11:00:00,25.91,25.92,25.89,25.89,50100.0,21.4948,21.5031,21.4782,21.4782,50100.0
2011-12-08 11:05:00,25.9,25.92,25.85,25.85,114600.0,21.4865,21.5031,21.445,21.445,114600.0
2011-12-08 11:10:00,25.85,25.87,25.84,25.84,67700.0,21.445,21.4616,21.4367,21.4367,67700.0
2011-12-08 11:15:00,25.84,25.87,25.82,25.86,35900.0,21.4367,21.4616,21.4201,21.4533,35900.0
2011-12-08 11:20:00,25.85,25.9,25.85,25.89,17600.0,21.445,21.4865,21.445,21.4782,17600.0
2011-12-08 11:25:00,25.89,25.9,25.85,25.85,38200.0,21.4782,21.4865,21.445,21.445,38200.0
2011-12-08 11:30:00,25.86,25.89,25.85,25.87,55200.0,21.4533,21.4782,21.445,21.4616,55200.0
2011-12-08 11:35:00,25.87,25.88,25.83,25.83,25300.0,21.4616,21.4699,21.4284,21.4284,25300.0
2011-12-08 11:40:00,25.83,25.85,25.81,25.85,44900.0,21.4284,21.445,21.4118,21.445,44900.0
2011-12-08 11:45:00,25.86,25.89,25.86,25.88,21300.0,21.4533,21.4782,21.4533,21.4699,21300.0
2011-12-08 11:50:00,25.88,25.9,25.87,25.9,53800.0,21.4699,21.4865,21.4616,21.4865,53800.0
2011-12-08 11:55:00,25.9,25.91,25.89,25.89,14700.0,21.4865,21.4948,21.4782,21.4782,14700.0
2011-12-08 12:00:00,25.89,25.89,25.84,25.85,16800.0,21.4782,21.4782,21.4367,21.445,16800.0
2011-12-08 12:05:00,25.85,25.9,25.85,25.9,55600.0,21.445,21.4865,21.445,21.4865,55600.0
2011-12-08 12:10:00,25.91,25.91,25.88,25.89,20600.0,21.4948,21.4948,21.4699,21.4782,20600.0
2011-12-08 12:15:00,25.89,25.92,25.88,25.91,51000.0,21.4782,21.5031,21.4699,21.4948,51000.0
2011-12-08 12:20:00,25.91,25.91,25.88,25.88,6700.0,21.4948,21.4948,21.4699,21.4699,6700.0
2011-12-08 12:25:00,25.88,25.9,25.85,25.86,51300.0,21.4699,21.4865,21.445,21.4533,51300.0
2011-12-08 12:30:00,25.86,25.88,25.85,25.86,16000.0,21.4533,21.4699,21.445,21.4533,16000.0
2011-12-08 12:35:00,25.86,25.87,25.83,25.83,34000.0,21.4533,21.4616,21.4284,21.4284,34000.0
2011-12-08 12:40:00,25.84,25.85,25.83,25.84,7600.0,21.4367,21.445,21.4284,21.4367,7600.0
2011-12-08 12:45:00,25.83,25.85,25.82,25.85,11300.0,21.4284,21.445,21.4201,21.445,11300.0
2011-12-08 12:50:00,25.85,25.87,25.84,25.84,22300.0,21.445,21.4616,21.4367,21.4367,22300.0
2011-12-08 12:55:00,25.85,25.85,25.83,25.84,6000.0,21.445,21.445,21.4284,21.4367,6000.0
2011-12-08 13:00:00,25.85,25.85,25.8,25.81,47000.0,21.445,21.445,21.4035,21.4118,47000.0
2011-12-08 13:05:00,25.81,25.81,25.77,25.78,119800.0,21.4118,21.4118,21.3786,21.3869,119800.0
2011-12-08 13:10:00,25.78,25.78,25.73,25.76,70100.0,21.3869,21.3869,21.3455,21.3704,70100.0
2011-12-08 13:15:00,25.75,25.75,25.72,25.75,136000.0,21.3621,21.3621,21.3372,21.3621,136000.0
2011-12-08 13:20:00,25.75,25.75,25.73,25.75,45100.0,21.3621,21.3621,21.3455,21.3621,45100.0
2011-12-08 13:25:00,25.75,25.77,25.75,25.76,18400.0,21.3621,21.3786,21.3621,21.3704,18400.0
2011-12-08 13:30:00,25.75,25.75,25.73,25.73,16800.0,21.3621,21.3621,21.3455,21.3455,16800.0
2011-12-08 13:35:00,25.73,25.75,25.72,25.75,16600.0,21.3455,21.3621,21.3372,21.3621,16600.0
2011-12-08 13:40:00,25.76,25.8,25.75,25.79,70600.0,21.3704,21.4035,21.3621,21.3952,70600.0
2011-12-08 13:45:00,25.79,25.81,25.77,25.77,67500.0,21.3952,21.4118,21.3786,21.3786,67500.0
2011-12-08 13:50:00,25.77,25.78,25.77,25.77,31100.0,21.3786,21.3869,21.3786,21.3786,31100.0
2011-12-08 13:55:00,25.77,25.81,25.77,25.8,107400.0,21.3786,21.4118,21.3786,21.4035,107400.0
2011-12-08 14:00:00,25.79,25.8,25.77,25.77,40300.0,21.3952,21.4035,21.3786,21.3786,40300.0
2011-12-08 14:05:00,25.76,25.79,25.74,25.79,22400.0,21.3704,21.3952,21.3538,21.3952,22400.0
2011-12-08 14:10:00,25.79,25.81,25.78,25.8,8600.0,21.3952,21.4118,21.3869,21.4035,8600.0
2011-12-08 14:15:00,25.79,25.83,25.79,25.81,30300.0,21.3952,21.4284,21.3952,21.4118,30300.0
2011-12-08 14:20:00,25.82,25.82,25.78,25.79,77700.0,21.4201,21.4201,21.3869,21.3952,77700.0
2011-12-08 14:25:00,25.8,25.8,25.77,25.78,21800.0,21.4035,21.4035,21.3786,21.3869,21800.0
2011-12-08 14:30:00,25.77,25.8,25.76,25.79,36400.0,21.3786,21.4035,21.3704,21.3952,36400.0
2011-12-08 14:35:00,25.79,25.79,25.76,25.76,43300.0,21.3952,21.3952,21.3704,21.3704,43300.0
2011-12-08 14:40:00,25.76,25.77,25.72,25.74,80500.0,21.3704,21.3786,21.3372,21.3538,80500.0
2011-12-08 14:45:00,25.74,25.78,25.74,25.77,42800.0,21.3538,21.3869,21.3538,21.3786,42800.0
2011-12-08 14:50:00,25.77,25.78,25.71,25.71,205700.0,21.3786,21.3869,21.3289,21.3289,205700.0
2011-12-08 14:55:00,25.72,25.75,25.72,25.74,214300.0,21.3372,21.3621,21.3372,21.3538,214300.0
2011-12-08 15:00:00,25.74,25.76,25.73,25.76,238200.0,21.3538,21.3704,21.3455,21.3704,238200.0
2011-12-08 15:05:00,25.76,25.76,25.72,25.73,32300.0,21.3704,21.3704,21.3372,21.3455,32300.0
2011-12-08 15:10:00,25.73,25.8,25.73,25.78,90200.0,21.3455,21.4035,21.3455,21.3869,90200.0
2011-12-08 15:15:00,25.79,25.82,25.78,25.82,60100.0,21.3952,21.4201,21.3869,21.4201,60100.0
2011-12-08 15:20:00,25.82,25.82,25.79,25.79,32800.0,21.4201,21.4201,21.3952,21.3952,32800.0
2011-12-08 15:25:00,25.79,25.85,25.79,25.82,46300.0,21.3952,21.445,21.3952,21.4201,46300.0
2011-12-08 15:30:00,25.82,25.89,25.81,25.87,167200.0,21.4201,21.4782,21.4118,21.4616,167200.0
2011-12-08 15:35:00,25.87,25.89,25.81,25.81,69300.0,21.4616,21.4782,21.4118,21.4118,69300.0
2011-12-08 15:40:00,25.81,25.82,25.75,25.76,355900.0,21.4118,21.4201,21.3621,21.3704,355900.0
2011-12-08 15:45:00,25.76,25.77,25.67,25.71,237400.0,21.3704,21.3786,21.2957,21.3289,237400.0
2011-12-08 15:50:00,25.71,25.71,25.65,25.67,319100.0,21.3289,21.3289,21.2791,21.2957,319100.0
2011-12-08 15:55:00,25.67,25.68,25.6,25.66,951800.0,21.2957,21.304,21.2376,21.2874,951800.0
2011-12-09 09:30:00,25.71,25.76,25.69,25.75,165000.0,21.3289,21.3704,21.3123,21.3621,165000.0
2011-12-09 09:35:00,25.76,25.82,25.75,25.8,124200.0,21.3704,21.4201,21.3621,21.4035,124200.0
2011-12-09 09:40:00,25.81,25.82,25.74,25.75,178000.0,21.4118,21.4201,21.3538,21.3621,178000.0
2011-12-09 09:45:00,25.74,25.82,25.73,25.81,153500.0,21.3538,21.4201,21.3455,21.4118,153500.0
2011-12-09 09:50:00,25.82,25.88,25.82,25.87,261200.0,21.4201,21.4699,21.4201,21.4616,261200.0
2011-12-09 09:55:00,25.86,25.86,25.81,25.81,177500.0,21.4533,21.4533,21.4118,21.4118,177500.0
2011-12-09 10:00:00,25.82,25.87,25.81,25.87,209500.0,21.4201,21.4616,21.4118,21.4616,209500.0
2011-12-09 10:05:00,25.87,25.91,25.87,25.9,166000.0,21.4616,21.4948,21.4616,21.4865,166000.0
2011-12-09 10:10:00,25.9,25.94,25.89,25.89,161700.0,21.4865,21.5197,21.4782,21.4782,161700.0
2011-12-09 10:15:00,25.89,25.9,25.85,25.86,75100.0,21.4782,21.4865,21.445,21.4533,75100.0
2011-12-09 10:20:00,25.87,25.89,25.86,25.86,173200.0,21.4616,21.4782,21.4533,21.4533,173200.0
2011-12-09 10:25:00,25.86,25.87,25.82,25.83,44100.0,21.4533,21.4616,21.4201,21.4284,44100.0
2011-12-09 10:30:00,25.84,25.88,25.83,25.86,57400.0,21.4367,21.4699,21.4284,21.4533,57400.0
2011-12-09 10:35:00,25.87,25.87,25.82,25.83,49300.0,21.4616,21.4616,21.4201,21.4284,49300.0
2011-12-09 10:40:00,25.81,25.87,25.8,25.85,83800.0,21.4118,21.4616,21.4035,21.445,83800.0
2011-12-09 10:45:00,25.85,25.85,25.83,25.85,98000.0,21.445,21.445,21.4284,21.445,98000.0
2011-12-09 10:50:00,25.85,25.9,25.81,25.88,82100.0,21.445,21.4865,21.4118,21.4699,82100.0
2011-12-09 10:55:00,25.88,25.93,25.87,25.91,137600.0,21.4699,21.5114,21.4616,21.4948,137600.0
2011-12-09 11:00:00,25.91,25.95,25.91,25.94,74600.0,21.4948,21.528,21.4948,21.5197,74600.0
2011-12-09 11:05:00,25.94,25.96,25.93,25.96,25600.0,21.5197,21.5363,21.5114,21.5363,25600.0
2011-12-09 11:10:00,25.96,25.97,25.93,25.95,65600.0,21.5363,21.5446,21.5114,21.528,65600.0
2011-12-09 11:15:00,25.95,25.96,25.93,25.95,60100.0,21.528,21.5363,21.5114,21.528,60100.0
2011-12-09 11:20:00,25.95,25.96,25.94,25.96,18300.0,21.528,21.5363,21.5197,21.5363,18300.0
2011-12-09 11:25:00,25.96,25.96,25.95,25.96,31300.0,21.5363,21.5363,21.528,21.5363,31300.0
2011-12-09 11:30:00,25.96,25.97,25.95,25.96,47400.0,21.5363,21.5446,21.528,21.5363,47400.0
2011-12-09 11:35:00,25.96,25.97,25.94,25.96,43200.0,21.5363,21.5446,21.5197,21.5363,43200.0
2011-12-09 11:40:00,25.96,26.0,25.95,25.99,43500.0,21.5363,21.5695,21.528,21.5612,43500.0
2011-12-09 11:45:00,25.99,26.0,25.93,25.93,37400.0,21.5612,21.5695,21.5114,21.5114,37400.0
2011-12-09 11:50:00,25.94,25.96,25.94,25.95,16600.0,21.5197,21.5363,21.5197,21.528,16600.0
2011-12-09 11:55:00,25.94,25.95,25.93,25.94,22700.0,21.5197,21.528,21.5114,21.5197,22700.0
2011-12-09 12:00:00,25.94,25.95,25.91,25.92,16800.0,21.5197,21.528,21.4948,21.5031,16800.0
2011-12-09 12:05:00,25.92,25.94,25.92,25.93,26900.0,21.5031,21.5197,21.5031,21.5114,26900.0
2011-12-09 12:10:00,25.94,25.96,25.93,25.96,14200.0,21.5197,21.5363,21.5114,21.5363,14200.0
2011-12-09 12:15:00,25.95,25.97,25.95,25.97,40000.0,21.528,21.5446,21.528,21.5446,40000.0
2011-12-09 12:20:00,25.96,25.99,25.96,25.97,26500.0,21.5363,21.5612,21.5363,21.5446,26500.0
2011-12-09 12:25:00,25.98,25.98,25.95,25.95,33300.0,21.5529,21.5529,21.528,21.528,33300.0
2011-12-09 12:30:00,25.95,25.97,25.95,25.96,25300.0,21.528,21.5446,21.528,21.5363,25300.0
2011-12-09 12:35:00,25.96,25.98,25.96,25.96,34000.0,21.5363,21.5529,21.5363,21.5363,34000.0
2011-12-09 12:40:00,25.96,26.0,25.95,25.99,33500.0,21.5363,21.5695,21.528,21.5612,33500.0
2011-12-09 12:45:00,25.99,26.0,25.98,25.98,65400.0,21.5612,21.5695,21.5529,21.5529,65400.0
2011-12-09 12:50:00,25.98,25.99,25.97,25.98,22000.0,21.5529,21.5612,21.5446,21.5529,22000.0
2011-12-09 12:55:00,25.99,25.99,25.97,25.98,48300.0,21.5612,21.5612,21.5446,21.5529,48300.0
2011-12-09 13:00:00,25.97,25.99,25.97,25.98,10700.0,21.5446,21.5612,21.5446,21.5529,10700.0
2011-12-09 13:05:00,25.97,25.97,25.95,25.96,43200.0,21.5446,21.5446,21.528,21.5363,43200.0
2011-12-09 13:10:00,25.96,25.97,25.96,25.97,20700.0,21.5363,21.5446,21.5363,21.5446,20700.0
2011-12-09 13:15:00,25.96,25.98,25.96,25.98,14800.0,21.5363,21.5529,21.5363,21.5529,14800.0
2011-12-09 13:20:00,25.98,26.0,25.98,26.0,12100.0,21.5529,21.5695,21.5529,21.5695,12100.0
2011-12-09 13:25:00,25.99,26.04,25.99,26.03,49900.0,21.5612,21.6026,21.5612,21.5943,49900.0
2011-12-09 13:30:00,26.03,26.04,26.02,26.03,89600.0,21.5943,21.6026,21.586,21.5943,89600.0
2011-12-09 13:35:00,26.02,26.03,26.01,26.02,14900.0,21.586,21.5943,21.5778,21.586,14900.0
2011-12-09 13:40:00,26.01,26.03,26.01,26.03,18400.0,21.5778,21.5943,21.5778,21.5943,18400.0
2011-12-09 13:45:00,26.03,26.03,25.99,26.02,38700.0,21.5943,21.5943,21.5612,21.586,38700.0
2011-12-09 13:50:00,26.02,26.02,25.99,26.01,26100.0,21.586,21.586,21.5612,21.5778,26100.0
2011-12-09 13:55:00,26.01,26.01,25.99,26.0,24000.0,21.5778,21.5778,21.5612,21.5695,24000.0
2011-12-09 14:00:00,26.0,26.02,26.0,26.02,27200.0,21.5695,21.586,21.5695,21.586,27200.0
2011-12-09 14:05:00,26.02,26.02,26.01,26.02,31100.0,21.586,21.586,21.5778,21.586,31100.0
2011-12-09 14:10:00,26.02,26.03,26.01,26.01,69100.0,21.586,21.5943,21.5778,21.5778,69100.0
2011-12-09 14:15:00,26.02,26.02,26.0,26.0,26200.0,21.586,21.586,21.5695,21.5695,26200.0
2011-12-09 14:20:00,26.01,26.01,25.98,25.99,156500.0,21.5778,21.5778,21.5529,21.5612,156500.0
2011-12-09 14:25:00,26.0,26.05,25.99,26.04,64900.0,21.5695,21.6109,21.5612,21.6026,64900.0
2011-12-09 14:30:00,26.04,26.05,26.03,26.05,28000.0,21.6026,21.6109,21.5943,21.6109,28000.0
2011-12-09 14:35:00,26.04,26.05,26.03,26.04,22200.0,21.6026,21.6109,21.5943,21.6026,22200.0
2011-12-09 14:40:00,26.04,26.05,26.03,26.05,32600.0,21.6026,21.6109,21.5943,21.6109,32600.0
2011-12-09 14:45:00,26.05,26.08,26.04,26.07,62100.0,21.6109,21.6358,21.6026,21.6275,62100.0
2011-12-09 14:50:00,26.07,26.09,26.06,26.08,74900.0,21.6275,21.6441,21.6192,21.6358,74900.0
2011-12-09 14:55:00,26.07,26.08,26.05,26.06,28000.0,21.6275,21.6358,21.6109,21.6192,28000.0
2011-12-09 15:00:00,26.06,26.07,26.03,26.03,66400.0,21.6192,21.6275,21.5943,21.5943,66400.0
2011-12-09 15:05:00,26.03,26.04,26.02,26.04,79100.0,21.5943,21.6026,21.586,21.6026,79100.0
2011-12-09 15:10:00,26.04,26.05,26.04,26.05,33400.0,21.6026,21.6109,21.6026,21.6109,33400.0
2011-12-09 15:15:00,26.05,26.05,26.02,26.02,31800.0,21.6109,21.6109,21.586,21.586,31800.0
2011-12-09 15:20:00,26.02,26.05,26.02,26.05,83400.0,21.586,21.6109,21.586,21.6109,83400.0
2011-12-09 15:25:00,26.05,26.07,26.05,26.07,48500.0,21.6109,21.6275,21.6109,21.6275,48500.0
2011-12-09 15:30:00,26.07,26.07,26.05,26.06,66000.0,21.6275,21.6275,21.6109,21.6192,66000.0
2011-12-09 15:35:00,26.06,26.07,26.04,26.05,43500.0,21.6192,21.6275,21.6026,21.6109,43500.0
2011-12-09 15:40:00,26.05,26.09,26.05,26.09,160800.0,21.6109,21.6441,21.6109,21.6441,160800.0
2011-12-09 15:45:00,26.09,26.09,26.02,26.04,245700.0,21.6441,21.6441,21.586,21.6026,245700.0
2011-12-09 15:50:00,26.04,26.05,26.02,26.05,274500.0,21.6026,21.6109,21.586,21.6109,274500.0
2011-12-09 15:55:00,26.05,26.07,26.03,26.03,1183000.0,21.6109,21.6275,21.5943,21.5943,1183000.0
2011-12-12 09:30:00,25.81,25.82,25.71,25.71,447700.0,21.4118,21.4201,21.3289,21.3289,447700.0
2011-12-12 09:35:00,25.71,25.73,25.68,25.71,448300.0,21.3289,21.3455,21.304,21.3289,448300.0
2011-12-12 09:40:00,25.7,25.72,25.68,25.69,434200.0,21.3206,21.3372,21.304,21.3123,434200.0
2011-12-12 09:45:00,25.69,25.73,25.68,25.73,183300.0,21.3123,21.3455,21.304,21.3455,183300.0
2011-12-12 09:50:00,25.73,25.73,25.67,25.67,208500.0,21.3455,21.3455,21.2957,21.2957,208500.0
2011-12-12 09:55:00,25.66,25.67,25.61,25.64,250400.0,21.2874,21.2957,21.2459,21.2708,250400.0
2011-12-12 10:00:00,25.63,25.66,25.61,25.62,390200.0,21.2625,21.2874,21.2459,21.2542,390200.0
2011-12-12 10:05:00,25.61,25.69,25.61,25.67,139000.0,21.2459,21.3123,21.2459,21.2957,139000.0
2011-12-12 10:10:00,25.66,25.68,25.64,25.66,114300.0,21.2874,21.304,21.2708,21.2874,114300.0
2011-12-12 10:15:00,25.67,25.67,25.6,25.61,203200.0,21.2957,21.2957,21.2376,21.2459,203200.0
2011-12-12 10:20:00,25.61,25.61,25.57,25.6,96500.0,21.2459,21.2459,21.2127,21.2376,96500.0
2011-12-12 10:25:00,25.61,25.62,25.59,25.61,55600.0,21.2459,21.2542,21.2293,21.2459,55600.0
2011-12-12 10:30:00,25.6,25.6,25.58,25.59,35400.0,21.2376,21.2376,21.221,21.2293,35400.0
2011-12-12 10:35:00,25.59,25.63,25.59,25.6,109900.0,21.2293,21.2625,21.2293,21.2376,109900.0
2011-12-12 10:40:00,25.6,25.64,25.59,25.64,66300.0,21.2376,21.2708,21.2293,21.2708,66300.0
2011-12-12 10:45:00,25.64,25.64,25.62,25.64,27600.0,21.2708,21.2708,21.2542,21.2708,27600.0
2011-12-12 10:50:00,25.63,25.64,25.61,25.62,65400.0,21.2625,21.2708,21.2459,21.2542,65400.0
2011-12-12 10:55:00,25.62,25.65,25.62,25.63,212300.0,21.2542,21.2791,21.2542,21.2625,212300.0
2011-12-12 11:00:00,25.63,25.7,25.62,25.68,6126700.0,21.2625,21.3206,21.2542,21.304,6126700.0
2011-12-12 11:05:00,25.68,25.69,25.67,25.68,711400.0,21.304,21.3123,21.2957,21.304,711400.0
2011-12-12 11:10:00,25.68,25.68,25.66,25.67,635400.0,21.304,21.304,21.2874,21.2957,635400.0
2011-12-12 11:15:00,25.67,25.68,25.64,25.64,1652800.0,21.2957,21.304,21.2708,21.2708,1652800.0
2011-12-12 11:20:00,25.64,25.7,25.63,25.69,362800.0,21.2708,21.3206,21.2625,21.3123,362800.0
2011-12-12 11:25:00,25.69,25.7,25.66,25.67,653500.0,21.3123,21.3206,21.2874,21.2957,653500.0
2011-12-12 11:30:00,25.66,25.69,25.65,25.66,900800.0,21.2874,21.3123,21.2791,21.2874,900800.0
2011-12-12 11:35:00,25.66,25.67,25.65,25.66,79900.0,21.2874,21.2957,21.2791,21.2874,79900.0
2011-12-12 11:40:00,25.66,25.67,25.63,25.64,707200.0,21.2874,21.2957,21.2625,21.2708,707200.0
2011-12-12 11:45:00,25.64,25.64,25.59,25.6,772700.0,21.2708,21.2708,21.2293,21.2376,772700.0
2011-12-12 11:50:00,25.58,25.6,25.57,25.58,547300.0,21.221,21.2376,21.2127,21.221,547300.0
2011-12-12 11:55:00,25.58,25.59,25.52,25.57,501600.0,21.221,21.2293,21.1713,21.2127,501600.0
2011-12-12 12:00:00,25.57,25.57,25.55,25.56,432800.0,21.2127,21.2127,21.1961,21.2044,432800.0
2011-12-12 12:05:00,25.56,25.58,25.54,25.56,2549100.0,21.2044,21.221,21.1878,21.2044,2549100.0
2011-12-12 12:10:00,25.56,25.59,25.56,25.58,370700.0,21.2044,21.2293,21.2044,21.221,370700.0
2011-12-12 12:15:00,25.58,25.6,25.57,25.58,752900.0,21.221,21.2376,21.2127,21.221,752900.0
2011-12-12 12:20:00,25.58,25.6,25.58,25.58,401500.0,21.221,21.2376,21.221,21.221,401500.0
2011-12-12 12:25:00,25.58,25.59,25.57,25.58,250200.0,21.221,21.2293,21.2127,21.221,250200.0
2011-12-12 12:30:00,25.57,25.62,25.57,25.59,1394900.0,21.2127,21.2542,21.2127,21.2293,1394900.0
2011-12-12 12:35:00,25.58,25.6,25.58,25.59,186200.0,21.221,21.2376,21.221,21.2293,186200.0
2011-12-12 12:40:00,25.6,25.6,25.59,25.6,310100.0,21.2376,21.2376,21.2293,21.2376,310100.0
2011-12-12 12:45:00,25.6,25.61,25.6,25.6,244900.0,21.2376,21.2459,21.2376,21.2376,244900.0
2011-12-12 12:50:00,25.6,25.62,25.6,25.62,243900.0,21.2376,21.2542,21.2376,21.2542,243900.0
2011-12-12 12:55:00,25.61,25.62,25.59,25.59,204200.0,21.2459,21.2542,21.2293,21.2293,204200.0
2011-12-12 13:00:00,25.59,25.64,25.57,25.59,2661800.0,21.2293,21.2708,21.2127,21.2293,2661800.0
2011-12-12 13:05:00,25.58,25.59,25.57,25.57,216300.0,21.221,21.2293,21.2127,21.2127,216300.0
2011-12-12 13:10:00,25.58,25.58,25.55,25.57,515900.0,21.221,21.221,21.1961,21.2127,515900.0
2011-12-12 13:15:00,25.57,25.59,25.57,25.57,1691100.0,21.2127,21.2293,21.2127,21.2127,1691100.0
2011-12-12 13:20:00,25.57,25.59,25.57,25.59,224900.0,21.2127,21.2293,21.2127,21.2293,224900.0
2011-12-12 13:25:00,25.59,25.61,25.59,25.6,368600.0,21.2293,21.2459,21.2293,21.2376,368600.0
2011-12-12 13:30:00,25.6,25.61,25.59,25.61,1513900.0,21.2376,21.2459,21.2293,21.2459,1513900.0
2011-12-12 13:35:00,25.61,25.62,25.59,25.59,186400.0,21.2459,21.2542,21.2293,21.2293,186400.0
2011-12-12 13:40:00,25.59,25.61,25.59,25.6,74000.0,21.2293,21.2459,21.2293,21.2376,74000.0
2011-12-12 13:45:00,25.61,25.63,25.61,25.62,72100.0,21.2459,21.2625,21.2459,21.2542,72100.0
2011-12-12 13:50:00,25.63,25.64,25.61,25.62,511400.0,21.2625,21.2708,21.2459,21.2542,511400.0
2011-12-12 13:55:00,25.62,25.63,25.61,25.62,119700.0,21.2542,21.2625,21.2459,21.2542,119700.0
2011-12-12 14:00:00,25.62,25.62,25.6,25.61,1142100.0,21.2542,21.2542,21.2376,21.2459,1142100.0
2011-12-12 14:05:00,25.61,25.62,25.59,25.6,1527600.0,21.2459,21.2542,21.2293,21.2376,1527600.0
2011-12-12 14:10:00,25.6,25.61,25.57,25.57,322500.0,21.2376,21.2459,21.2127,21.2127,322500.0
2011-12-12 14:15:00,25.57,25.61,25.57,25.6,311000.0,21.2127,21.2459,21.2127,21.2376,311000.0
2011-12-12 14:20:00,25.61,25.64,25.6,25.64,252700.0,21.2459,21.2708,21.2376,21.2708,252700.0
2011-12-12 14:25:00,25.64,25.64,25.6,25.6,489700.0,21.2708,21.2708,21.2376,21.2376,489700.0
2011-12-12 14:30:00,25.6,25.62,25.59,25.6,387500.0,21.2376,21.2542,21.2293,21.2376,387500.0
2011-12-12 14:35:00,25.6,25.6,25.57,25.58,583700.0,21.2376,21.2376,21.2127,21.221,583700.0
2011-12-12 14:40:00,25.57,25.58,25.56,25.57,277300.0,21.2127,21.221,21.2044,21.2127,277300.0
2011-12-12 14:45:00,25.57,25.59,25.57,25.58,194700.0,21.2127,21.2293,21.2127,21.221,194700.0
2011-12-12 14:50:00,25.58,25.6,25.57,25.59,2265100.0,21.221,21.2376,21.2127,21.2293,2265100.0
2011-12-12 14:55:00,25.58,25.62,25.58,25.62,198300.0,21.221,21.2542,21.221,21.2542,198300.0
2011-12-12 15:00:00,25.62,25.63,25.6,25.61,641600.0,21.2542,21.2625,21.2376,21.2459,641600.0
2011-12-12 15:05:00,25.61,25.62,25.57,25.59,993700.0,21.2459,21.2542,21.2127,21.2293,993700.0
2011-12-12 15:10:00,25.59,25.6,25.58,25.6,590800.0,21.2293,21.2376,21.221,21.2376,590800.0
2011-12-12 15:15:00,25.6,25.61,25.59,25.61,334500.0,21.2376,21.2459,21.2293,21.2459,334500.0
2011-12-12 15:20:00,25.6,25.61,25.57,25.59,757200.0,21.2376,21.2459,21.2127,21.2293,757200.0
2011-12-12 15:25:00,25.59,25.66,25.59,25.65,3859900.0,21.2293,21.2874,21.2293,21.2791,3859900.0
2011-12-12 15:30:00,25.65,25.67,25.63,25.66,1644600.0,21.2791,21.2957,21.2625,21.2874,1644600.0
2011-12-12 15:35:00,25.66,25.7,25.65,25.69,1457900.0,21.2874,21.3206,21.2791,21.3123,1457900.0
2011-12-12 15:40:00,25.69,25.74,25.69,25.71,1275900.0,21.3123,21.3538,21.3123,21.3289,1275900.0
2011-12-12 15:45:00,25.7,25.7,25.67,25.7,412000.0,21.3206,21.3206,21.2957,21.3206,412000.0
2011-12-12 15:50:00,25.69,25.73,25.68,25.72,2054300.0,21.3123,21.3455,21.304,21.3372,2054300.0
2011-12-12 15:55:00,25.73,25.74,25.7,25.71,1382400.0,21.3455,21.3538,21.3206,21.3289,1382400.0
2011-12-13 09:30:00,25.89,25.94,25.85,25.92,179600.0,21.4782,21.5197,21.445,21.5031,179600.0
2011-12-13 09:35:00,25.92,25.94,25.91,25.93,61400.0,21.5031,21.5197,21.4948,21.5114,61400.0
2011-12-13 09:40:00,25.92,25.97,25.92,25.95,44700.0,21.5031,21.5446,21.5031,21.528,44700.0
2011-12-13 09:45:00,25.96,25.97,25.92,25.93,74800.0,21.5363,21.5446,21.5031,21.5114,74800.0
2011-12-13 09:50:00,25.93,25.95,25.92,25.92,131900.0,21.5114,21.528,21.5031,21.5031,131900.0
2011-12-13 09:55:00,25.93,25.94,25.88,25.9,142500.0,21.5114,21.5197,21.4699,21.4865,142500.0
2011-12-13 10:00:00,25.91,25.95,25.9,25.94,107600.0,21.4948,21.528,21.4865,21.5197,107600.0
2011-12-13 10:05:00,25.93,25.94,25.89,25.9,338500.0,21.5114,21.5197,21.4782,21.4865,338500.0
2011-12-13 10:10:00,25.92,25.93,25.9,25.91,235800.0,21.5031,21.5114,21.4865,21.4948,235800.0
2011-12-13 10:15:00,25.91,25.92,25.89,25.9,119700.0,21.4948,21.5031,21.4782,21.4865,119700.0
2011-12-13 10:20:00,25.91,25.93,25.89,25.89,175300.0,21.4948,21.5114,21.4782,21.4782,175300.0
2011-12-13 10:25:00,25.89,25.91,25.87,25.88,565200.0,21.4782,21.4948,21.4616,21.4699,565200.0
2011-12-13 10:30:00,25.87,25.91,25.87,25.88,179900.0,21.4616,21.4948,21.4616,21.4699,179900.0
2011-12-13 10:35:00,25.88,25.89,25.84,25.85,190200.0,21.4699,21.4782,21.4367,21.445,190200.0
2011-12-13 10:40:00,25.85,25.86,25.8,25.81,395500.0,21.445,21.4533,21.4035,21.4118,395500.0
2011-12-13 10:45:00,25.8,25.8,25.75,25.77,337200.0,21.4035,21.4035,21.3621,21.3786,337200.0
2011-12-13 10:50:00,25.78,25.79,25.76,25.78,104800.0,21.3869,21.3952,21.3704,21.3869,104800.0
2011-12-13 10:55:00,25.78,25.79,25.76,25.76,260900.0,21.3869,21.3952,21.3704,21.3704,260900.0
2011-12-13 11:00:00,25.77,25.77,25.71,25.73,197000.0,21.3786,21.3786,21.3289,21.3455,197000.0
2011-12-13 11:05:00,25.73,25.74,25.67,25.67,122300.0,21.3455,21.3538,21.2957,21.2957,122300.0
2011-12-13 11:10:00,25.68,25.71,25.68,25.68,93000.0,21.304,21.3289,21.304,21.304,93000.0
2011-12-13 11:15:00,25.68,25.72,25.67,25.71,265900.0,21.304,21.3372,21.2957,21.3289,265900.0
2011-12-13 11:20:00,25.71,25.72,25.7,25.71,33100.0,21.3289,21.3372,21.3206,21.3289,33100.0
2011-12-13 11:25:00,25.72,25.73,25.71,25.72,69100.0,21.3372,21.3455,21.3289,21.3372,69100.0
2011-12-13 11:30:00,25.72,25.75,25.71,25.74,190900.0,21.3372,21.3621,21.3289,21.3538,190900.0
2011-12-13 11:35:00,25.75,25.79,25.75,25.78,85000.0,21.3621,21.3952,21.3621,21.3869,85000.0
2011-12-13 11:40:00,25.78,25.79,25.76,25.77,86000.0,21.3869,21.3952,21.3704,21.3786,86000.0
2011-12-13 11:45:00,25.77,25.78,25.75,25.76,48400.0,21.3786,21.3869,21.3621,21.3704,48400.0
2011-12-13 11:50:00,25.76,25.78,25.76,25.78,31200.0,21.3704,21.3869,21.3704,21.3869,31200.0
2011-12-13 11:55:00,25.78,25.8,25.76,25.79,60200.0,21.3869,21.4035,21.3704,21.3952,60200.0
2011-12-13 12:00:00,25.8,25.81,25.79,25.8,45300.0,21.4035,21.4118,21.3952,21.4035,45300.0
2011-12-13 12:05:00,25.79,25.8,25.78,25.79,34000.0,21.3952,21.4035,21.3869,21.3952,34000.0
2011-12-13 12:10:00,25.8,25.8,25.78,25.79,26000.0,21.4035,21.4035,21.3869,21.3952,26000.0
2011-12-13 12:15:00,25.79,25.8,25.77,25.77,30800.0,21.3952,21.4035,21.3786,21.3786,30800.0
2011-12-13 12:20:00,25.77,25.78,25.76,25.77,84700.0,21.3786,21.3869,21.3704,21.3786,84700.0
2011-12-13 12:25:00,25.78,25.79,25.77,25.77,24400.0,21.3869,21.3952,21.3786,21.3786,24400.0
2011-12-13 12:30:00,25.78,25.8,25.78,25.79,33800.0,21.3869,21.4035,21.3869,21.3952,33800.0
2011-12-13 12:35:00,25.79,25.8,25.74,25.74,19900.0,21.3952,21.4035,21.3538,21.3538,19900.0
2011-12-13 12:40:00,25.75,25.76,25.74,25.75,21700.0,21.3621,21.3704,21.3538,21.3621,21700.0
2011-12-13 12:45:00,25.75,25.79,25.74,25.79,43100.0,21.3621,21.3952,21.3538,21.3952,43100.0
2011-12-13 12:50:00,25.79,25.79,25.77,25.79,33600.0,21.3952,21.3952,21.3786,21.3952,33600.0
2011-12-13 12:55:00,25.79,25.81,25.78,25.8,65200.0,21.3952,21.4118,21.3869,21.4035,65200.0
2011-12-13 13:00:00,25.8,25.8,25.77,25.8,75300.0,21.4035,21.4035,21.3786,21.4035,75300.0
2011-12-13 13:05:00,25.79,25.79,25.76,25.78,36400.0,21.3952,21.3952,21.3704,21.3869,36400.0
2011-12-13 13:10:00,25.78,25.81,25.78,25.8,73300.0,21.3869,21.4118,21.3869,21.4035,73300.0
2011-12-13 13:15:00,25.8,25.81,25.79,25.81,12400.0,21.4035,21.4118,21.3952,21.4118,12400.0
2011-12-13 13:20:00,25.81,25.81,25.78,25.78,37000.0,21.4118,21.4118,21.3869,21.3869,37000.0
2011-12-13 13:25:00,25.78,25.79,25.77,25.77,18800.0,21.3869,21.3952,21.3786,21.3786,18800.0
2011-12-13 13:30:00,25.77,25.79,25.77,25.78,26000.0,21.3786,21.3952,21.3786,21.3869,26000.0
2011-12-13 13:35:00,25.79,25.79,25.75,25.76,21700.0,21.3952,21.3952,21.3621,21.3704,21700.0
2011-12-13 13:40:00,25.76,25.79,25.75,25.79,9400.0,21.3704,21.3952,21.3621,21.3952,9400.0
2011-12-13 13:45:00,25.8,25.8,25.79,25.79,103800.0,21.4035,21.4035,21.3952,21.3952,103800.0
2011-12-13 13:50:00,25.79,25.8,25.79,25.79,24600.0,21.3952,21.4035,21.3952,21.3952,24600.0
2011-12-13 13:55:00,25.8,25.8,25.78,25.8,16400.0,21.4035,21.4035,21.3869,21.4035,16400.0
2011-12-13 14:00:00,25.81,25.87,25.81,25.87,68800.0,21.4118,21.4616,21.4118,21.4616,68800.0
2011-12-13 14:05:00,25.87,25.88,25.86,25.87,45100.0,21.4616,21.4699,21.4533,21.4616,45100.0
2011-12-13 14:10:00,25.86,25.86,25.79,25.8,256700.0,21.4533,21.4533,21.3952,21.4035,256700.0
2011-12-13 14:15:00,25.81,25.81,25.75,25.75,101200.0,21.4118,21.4118,21.3621,21.3621,101200.0
2011-12-13 14:20:00,25.75,25.78,25.7,25.73,207300.0,21.3621,21.3869,21.3206,21.3455,207300.0
2011-12-13 14:25:00,25.74,25.77,25.72,25.77,107100.0,21.3538,21.3786,21.3372,21.3786,107100.0
2011-12-13 14:30:00,25.78,25.78,25.68,25.69,73800.0,21.3869,21.3869,21.304,21.3123,73800.0
2011-12-13 14:35:00,25.69,25.69,25.63,25.63,174600.0,21.3123,21.3123,21.2625,21.2625,174600.0
2011-12-13 14:40:00,25.63,25.66,25.6,25.64,123400.0,21.2625,21.2874,21.2376,21.2708,123400.0
2011-12-13 14:45:00,25.64,25.66,25.61,25.63,76100.0,21.2708,21.2874,21.2459,21.2625,76100.0
2011-12-13 14:50:00,25.63,25.68,25.63,25.67,68700.0,21.2625,21.304,21.2625,21.2957,68700.0
2011-12-13 14:55:00,25.68,25.68,25.64,25.65,59700.0,21.304,21.304,21.2708,21.2791,59700.0
2011-12-13 15:00:00,25.65,25.67,25.64,25.66,48400.0,21.2791,21.2957,21.2708,21.2874,48400.0
2011-12-13 15:05:00,25.67,25.69,25.66,25.66,45000.0,21.2957,21.3123,21.2874,21.2874,45000.0
2011-12-13 15:10:00,25.66,25.67,25.62,25.62,39800.0,21.2874,21.2957,21.2542,21.2542,39800.0
2011-12-13 15:15:00,25.63,25.64,25.59,25.6,88700.0,21.2625,21.2708,21.2293,21.2376,88700.0
2011-12-13 15:20:00,25.6,25.61,25.56,25.57,95400.0,21.2376,21.2459,21.2044,21.2127,95400.0
2011-12-13 15:25:00,25.57,25.57,25.47,25.49,432700.0,21.2127,21.2127,21.1298,21.1464,432700.0
2011-12-13 15:30:00,25.49,25.51,25.44,25.44,149700.0,21.1464,21.163,21.1049,21.1049,149700.0
2011-12-13 15:35:00,25.44,25.46,25.39,25.42,219800.0,21.1049,21.1215,21.0634,21.0883,219800.0
2011-12-13 15:40:00,25.43,25.45,25.41,25.45,197600.0,21.0966,21.1132,21.08,21.1132,197600.0
2011-12-13 15:45:00,25.44,25.48,25.41,25.48,433500.0,21.1049,21.1381,21.08,21.1381,433500.0
2011-12-13 15:50:00,25.48,25.49,25.42,25.43,388900.0,21.1381,21.1464,21.0883,21.0966,388900.0
2011-12-13 15:55:00,25.44,25.51,25.44,25.49,1355800.0,21.1049,21.163,21.1049,21.1464,1355800.0
2011-12-14 09:30:00,25.42,25.44,25.39,25.41,123200.0,21.0883,21.1049,21.0634,21.08,123200.0
2011-12-14 09:35:00,25.4,25.41,25.38,25.4,68500.0,21.0717,21.08,21.0551,21.0717,68500.0
2011-12-14 09:40:00,25.4,25.44,25.39,25.39,56400.0,21.0717,21.1049,21.0634,21.0634,56400.0
2011-12-14 09:45:00,25.39,25.39,25.25,25.26,155100.0,21.0634,21.0634,20.9473,20.9556,155100.0
2011-12-14 09:50:00,25.25,25.29,25.22,25.29,100200.0,20.9473,20.9804,20.9224,20.9804,100200.0
2011-12-14 09:55:00,25.28,25.33,25.28,25.32,51700.0,20.9721,21.0136,20.9721,21.0053,51700.0
2011-12-14 10:00:00,25.32,25.32,25.26,25.27,179400.0,21.0053,21.0053,20.9556,20.9639,179400.0
2011-12-14 10:05:00,25.26,25.29,25.23,25.24,81500.0,20.9556,20.9804,20.9307,20.939,81500.0
2011-12-14 10:10:00,25.24,25.24,25.18,25.2,97600.0,20.939,20.939,20.8892,20.9058,97600.0
2011-12-14 10:15:00,25.2,25.22,25.18,25.22,237500.0,20.9058,20.9224,20.8892,20.9224,237500.0
2011-12-14 10:20:00,25.23,25.23,25.15,25.18,76500.0,20.9307,20.9307,20.8643,20.8892,76500.0
2011-12-14 10:25:00,25.17,25.24,25.17,25.23,105900.0,20.8809,20.939,20.8809,20.9307,105900.0
2011-12-14 10:30:00,25.23,25.24,25.2,25.2,58300.0,20.9307,20.939,20.9058,20.9058,58300.0
2011-12-14 10:35:00,25.2,25.26,25.2,25.23,143300.0,20.9058,20.9556,20.9058,20.9307,143300.0
2011-12-14 10:40:00,25.22,25.23,25.18,25.18,57300.0,20.9224,20.9307,20.8892,20.8892,57300.0
2011-12-14 10:45:00,25.18,25.2,25.17,25.19,76200.0,20.8892,20.9058,20.8809,20.8975,76200.0
2011-12-14 10:50:00,25.19,25.2,25.15,25.16,51500.0,20.8975,20.9058,20.8643,20.8726,51500.0
2011-12-14 10:55:00,25.16,25.17,25.11,25.12,56700.0,20.8726,20.8809,20.8311,20.8394,56700.0
2011-12-14 11:00:00,25.12,25.16,25.12,25.16,46100.0,20.8394,20.8726,20.8394,20.8726,46100.0
2011-12-14 11:05:00,25.15,25.16,25.11,25.12,173100.0,20.8643,20.8726,20.8311,20.8394,173100.0
2011-12-14 11:10:00,25.12,25.13,25.11,25.12,127100.0,20.8394,20.8477,20.8311,20.8394,127100.0
2011-12-14 11:15:00,25.12,25.14,25.09,25.1,82000.0,20.8394,20.856,20.8145,20.8228,82000.0
2011-12-14 11:20:00,25.1,25.1,25.08,25.1,183500.0,20.8228,20.8228,20.8062,20.8228,183500.0
2011-12-14 11:25:00,25.11,25.11,25.06,25.08,175700.0,20.8311,20.8311,20.7896,20.8062,175700.0
2011-12-14 11:30:00,25.07,25.08,25.02,25.04,107900.0,20.7979,20.8062,20.7565,20.773,107900.0
2011-12-14 11:35:00,25.04,25.04,24.99,25.02,1362900.0,20.773,20.773,20.7316,20.7565,1362900.0
2011-12-14 11:40:00,25.01,25.07,25.01,25.06,561900.0,20.7482,20.7979,20.7482,20.7896,561900.0
2011-12-14 11:45:00,25.06,25.09,25.06,25.07,83700.0,20.7896,20.8145,20.7896,20.7979,83700.0
2011-12-14 11:50:00,25.07,25.08,25.06,25.07,83100.0,20.7979,20.8062,20.7896,20.7979,83100.0
2011-12-14 11:55:00,25.07,25.07,25.04,25.05,240400.0,20.7979,20.7979,20.773,20.7813,240400.0
2011-12-14 12:00:00,25.05,25.05,25.03,25.04,88700.0,20.7813,20.7813,20.7647,20.773,88700.0
2011-12-14 12:05:00,25.05,25.08,25.05,25.08,103800.0,20.7813,20.8062,20.7813,20.8062,103800.0
2011-12-14 12:10:00,25.08,25.11,25.08,25.11,423400.0,20.8062,20.8311,20.8062,20.8311,423400.0
2011-12-14 12:15:00,25.11,25.13,25.11,25.11,40400.0,20.8311,20.8477,20.8311,20.8311,40400.0
2011-12-14 12:20:00,25.12,25.12,25.09,25.09,43500.0,20.8394,20.8394,20.8145,20.8145,43500.0
2011-12-14 12:25:00,25.09,25.1,25.07,25.08,26700.0,20.8145,20.8228,20.7979,20.8062,26700.0
2011-12-14 12:30:00,25.09,25.14,25.09,25.13,74100.0,20.8145,20.856,20.8145,20.8477,74100.0
2011-12-14 12:35:00,25.13,25.13,25.11,25.11,27800.0,20.8477,20.8477,20.8311,20.8311,27800.0
2011-12-14 12:40:00,25.11,25.14,25.11,25.13,9300.0,20.8311,20.856,20.8311,20.8477,9300.0
2011-12-14 12:45:00,25.13,25.16,25.13,25.13,317500.0,20.8477,20.8726,20.8477,20.8477,317500.0
2011-12-14 12:50:00,25.13,25.14,25.11,25.12,100500.0,20.8477,20.856,20.8311,20.8394,100500.0
2011-12-14 12:55:00,25.12,25.13,25.11,25.13,369000.0,20.8394,20.8477,20.8311,20.8477,369000.0
2011-12-14 13:00:00,25.13,25.14,25.11,25.13,111700.0,20.8477,20.856,20.8311,20.8477,111700.0
2011-12-14 13:05:00,25.13,25.18,25.13,25.16,56500.0,20.8477,20.8892,20.8477,20.8726,56500.0
2011-12-14 13:10:00,25.15,25.17,25.15,25.16,12700.0,20.8643,20.8809,20.8643,20.8726,12700.0
2011-12-14 13:15:00,25.17,25.2,25.17,25.2,54400.0,20.8809,20.9058,20.8809,20.9058,54400.0
2011-12-14 13:20:00,25.2,25.22,25.17,25.17,51200.0,20.9058,20.9224,20.8809,20.8809,51200.0
2011-12-14 13:25:00,25.16,25.21,25.16,25.2,25900.0,20.8726,20.9141,20.8726,20.9058,25900.0
2011-12-14 13:30:00,25.2,25.2,25.16,25.17,27400.0,20.9058,20.9058,20.8726,20.8809,27400.0
2011-12-14 13:35:00,25.17,25.22,25.17,25.2,43700.0,20.8809,20.9224,20.8809,20.9058,43700.0
2011-12-14 13:40:00,25.19,25.2,25.18,25.18,16500.0,20.8975,20.9058,20.8892,20.8892,16500.0
2011-12-14 13:45:00,25.18,25.18,25.14,25.14,26600.0,20.8892,20.8892,20.856,20.856,26600.0
2011-12-14 13:50:00,25.14,25.15,25.12,25.13,78800.0,20.856,20.8643,20.8394,20.8477,78800.0
2011-12-14 13:55:00,25.12,25.14,25.12,25.13,68700.0,20.8394,20.856,20.8394,20.8477,68700.0
2011-12-14 14:00:00,25.13,25.13,25.1,25.12,25700.0,20.8477,20.8477,20.8228,20.8394,25700.0
2011-12-14 14:05:00,25.11,25.14,25.08,25.09,51100.0,20.8311,20.856,20.8062,20.8145,51100.0
2011-12-14 14:10:00,25.09,25.11,25.07,25.1,43400.0,20.8145,20.8311,20.7979,20.8228,43400.0
2011-12-14 14:15:00,25.09,25.14,25.09,25.13,43900.0,20.8145,20.856,20.8145,20.8477,43900.0
2011-12-14 14:20:00,25.12,25.12,25.1,25.11,57600.0,20.8394,20.8394,20.8228,20.8311,57600.0
2011-12-14 14:25:00,25.11,25.17,25.11,25.15,128600.0,20.8311,20.8809,20.8311,20.8643,128600.0
2011-12-14 14:30:00,25.15,25.15,25.1,25.1,40400.0,20.8643,20.8643,20.8228,20.8228,40400.0
2011-12-14 14:35:00,25.1,25.1,25.05,25.07,129500.0,20.8228,20.8228,20.7813,20.7979,129500.0
2011-12-14 14:40:00,25.07,25.1,25.07,25.08,64600.0,20.7979,20.8228,20.7979,20.8062,64600.0
2011-12-14 14:45:00,25.08,25.13,25.08,25.11,45600.0,20.8062,20.8477,20.8062,20.8311,45600.0
2011-12-14 14:50:00,25.11,25.11,25.07,25.08,41700.0,20.8311,20.8311,20.7979,20.8062,41700.0
2011-12-14 14:55:00,25.07,25.08,25.03,25.06,137100.0,20.7979,20.8062,20.7647,20.7896,137100.0
2011-12-14 15:00:00,25.06,25.08,25.05,25.05,72000.0,20.7896,20.8062,20.7813,20.7813,72000.0
2011-12-14 15:05:00,25.06,25.06,25.02,25.03,115100.0,20.7896,20.7896,20.7565,20.7647,115100.0
2011-12-14 15:10:00,25.03,25.13,25.02,25.12,194600.0,20.7647,20.8477,20.7565,20.8394,194600.0
2011-12-14 15:15:00,25.12,25.14,25.07,25.1,165900.0,20.8394,20.856,20.7979,20.8228,165900.0
2011-12-14 15:20:00,25.1,25.1,25.05,25.07,64500.0,20.8228,20.8228,20.7813,20.7979,64500.0
2011-12-14 15:25:00,25.08,25.11,25.06,25.11,97700.0,20.8062,20.8311,20.7896,20.8311,97700.0
2011-12-14 15:30:00,25.11,25.13,25.08,25.09,156400.0,20.8311,20.8477,20.8062,20.8145,156400.0
2011-12-14 15:35:00,25.09,25.11,25.05,25.08,86700.0,20.8145,20.8311,20.7813,20.8062,86700.0
2011-12-14 15:40:00,25.08,25.1,25.06,25.09,73700.0,20.8062,20.8228,20.7896,20.8145,73700.0
2011-12-14 15:45:00,25.08,25.16,25.06,25.15,246800.0,20.8062,20.8726,20.7896,20.8643,246800.0
2011-12-14 15:50:00,25.16,25.16,25.11,25.12,498600.0,20.8726,20.8726,20.8311,20.8394,498600.0
2011-12-14 15:55:00,25.12,25.13,25.08,25.09,1845900.0,20.8394,20.8477,20.8062,20.8145,1845900.0
2011-12-15 09:30:00,25.33,25.35,25.29,25.3,93200.0,21.0136,21.0302,20.9804,20.9887,93200.0
2011-12-15 09:35:00,25.3,25.33,25.27,25.3,113300.0,20.9887,21.0136,20.9639,20.9887,113300.0
2011-12-15 09:40:00,25.29,25.3,25.27,25.29,313100.0,20.9804,20.9887,20.9639,20.9804,313100.0
2011-12-15 09:45:00,25.28,25.29,25.24,25.25,55700.0,20.9721,20.9804,20.939,20.9473,55700.0
2011-12-15 09:50:00,25.25,25.28,25.24,25.25,179700.0,20.9473,20.9721,20.939,20.9473,179700.0
2011-12-15 09:55:00,25.25,25.25,25.21,25.23,52100.0,20.9473,20.9473,20.9141,20.9307,52100.0
2011-12-15 10:00:00,25.23,25.27,25.22,25.23,288200.0,20.9307,20.9639,20.9224,20.9307,288200.0
2011-12-15 10:05:00,25.23,25.23,25.18,25.18,131700.0,20.9307,20.9307,20.8892,20.8892,131700.0
2011-12-15 10:10:00,25.18,25.18,25.14,25.17,149600.0,20.8892,20.8892,20.856,20.8809,149600.0
2011-12-15 10:15:00,25.17,25.17,25.13,25.16,107000.0,20.8809,20.8809,20.8477,20.8726,107000.0
2011-12-15 10:20:00,25.16,25.19,25.15,25.18,66300.0,20.8726,20.8975,20.8643,20.8892,66300.0
2011-12-15 10:25:00,25.18,25.19,25.14,25.14,112500.0,20.8892,20.8975,20.856,20.856,112500.0
2011-12-15 10:30:00,25.14,25.14,25.12,25.13,83300.0,20.856,20.856,20.8394,20.8477,83300.0
2011-12-15 10:35:00,25.13,25.14,25.08,25.08,116700.0,20.8477,20.856,20.8062,20.8062,116700.0
2011-12-15 10:40:00,25.08,25.08,25.03,25.06,99000.0,20.8062,20.8062,20.7647,20.7896,99000.0
2011-12-15 10:45:00,25.05,25.06,25.02,25.06,69500.0,20.7813,20.7896,20.7565,20.7896,69500.0
2011-12-15 10:50:00,25.06,25.07,25.05,25.06,112200.0,20.7896,20.7979,20.7813,20.7896,112200.0
2011-12-15 10:55:00,25.07,25.08,25.05,25.06,172300.0,20.7979,20.8062,20.7813,20.7896,172300.0
2011-12-15 11:00:00,25.07,25.09,25.06,25.06,76000.0,20.7979,20.8145,20.7896,20.7896,76000.0
2011-12-15 11:05:00,25.07,25.07,25.02,25.02,53300.0,20.7979,20.7979,20.7565,20.7565,53300.0
2011-12-15 11:10:00,25.02,25.08,25.01,25.07,86800.0,20.7565,20.8062,20.7482,20.7979,86800.0
2011-12-15 11:15:00,25.06,25.08,25.06,25.06,30100.0,20.7896,20.8062,20.7896,20.7896,30100.0
2011-12-15 11:20:00,25.05,25.07,25.05,25.06,12800.0,20.7813,20.7979,20.7813,20.7896,12800.0
2011-12-15 11:25:00,25.06,25.11,25.05,25.1,32900.0,20.7896,20.8311,20.7813,20.8228,32900.0
2011-12-15 11:30:00,25.1,25.12,25.1,25.1,42200.0,20.8228,20.8394,20.8228,20.8228,42200.0
2011-12-15 11:35:00,25.1,25.11,25.08,25.08,34000.0,20.8228,20.8311,20.8062,20.8062,34000.0
2011-12-15 11:40:00,25.08,25.09,25.07,25.08,38600.0,20.8062,20.8145,20.7979,20.8062,38600.0
2011-12-15 11:45:00,25.08,25.1,25.05,25.05,61000.0,20.8062,20.8228,20.7813,20.7813,61000.0
2011-12-15 11:50:00,25.05,25.06,25.01,25.02,82400.0,20.7813,20.7896,20.7482,20.7565,82400.0
2011-12-15 11:55:00,25.02,25.03,25.0,25.02,88600.0,20.7565,20.7647,20.7399,20.7565,88600.0
2011-12-15 12:00:00,25.03,25.06,25.03,25.06,64800.0,20.7647,20.7896,20.7647,20.7896,64800.0
2011-12-15 12:05:00,25.06,25.08,25.05,25.08,112100.0,20.7896,20.8062,20.7813,20.8062,112100.0
2011-12-15 12:10:00,25.08,25.08,25.06,25.07,60800.0,20.8062,20.8062,20.7896,20.7979,60800.0
2011-12-15 12:15:00,25.07,25.09,25.07,25.09,50100.0,20.7979,20.8145,20.7979,20.8145,50100.0
2011-12-15 12:20:00,25.09,25.13,25.09,25.1,172400.0,20.8145,20.8477,20.8145,20.8228,172400.0
2011-12-15 12:25:00,25.1,25.12,25.1,25.1,73700.0,20.8228,20.8394,20.8228,20.8228,73700.0
2011-12-15 12:30:00,25.11,25.12,25.1,25.11,127800.0,20.8311,20.8394,20.8228,20.8311,127800.0
2011-12-15 12:35:00,25.11,25.11,25.1,25.11,53200.0,20.8311,20.8311,20.8228,20.8311,53200.0
2011-12-15 12:40:00,25.12,25.13,25.09,25.09,155100.0,20.8394,20.8477,20.8145,20.8145,155100.0
2011-12-15 12:45:00,25.09,25.1,25.09,25.09,64900.0,20.8145,20.8228,20.8145,20.8145,64900.0
2011-12-15 12:50:00,25.09,25.1,25.07,25.08,78600.0,20.8145,20.8228,20.7979,20.8062,78600.0
2011-12-15 12:55:00,25.08,25.09,25.06,25.07,56100.0,20.8062,20.8145,20.7896,20.7979,56100.0
2011-12-15 13:00:00,25.08,25.1,25.07,25.09,44800.0,20.8062,20.8228,20.7979,20.8145,44800.0
2011-12-15 13:05:00,25.09,25.1,25.07,25.1,91800.0,20.8145,20.8228,20.7979,20.8228,91800.0
2011-12-15 13:10:00,25.1,25.1,25.07,25.08,58800.0,20.8228,20.8228,20.7979,20.8062,58800.0
2011-12-15 13:15:00,25.08,25.11,25.08,25.11,66300.0,20.8062,20.8311,20.8062,20.8311,66300.0
2011-12-15 13:20:00,25.11,25.11,25.09,25.1,69000.0,20.8311,20.8311,20.8145,20.8228,69000.0
2011-12-15 13:25:00,25.1,25.11,25.09,25.1,87200.0,20.8228,20.8311,20.8145,20.8228,87200.0
2011-12-15 13:30:00,25.1,25.11,25.05,25.05,90900.0,20.8228,20.8311,20.7813,20.7813,90900.0
2011-12-15 13:35:00,25.05,25.06,25.05,25.05,86400.0,20.7813,20.7896,20.7813,20.7813,86400.0
2011-12-15 13:40:00,25.05,25.13,25.04,25.11,727600.0,20.7813,20.8477,20.773,20.8311,727600.0
2011-12-15 13:45:00,25.11,25.12,25.1,25.11,108600.0,20.8311,20.8394,20.8228,20.8311,108600.0
2011-12-15 13:50:00,25.11,25.11,25.09,25.1,24400.0,20.8311,20.8311,20.8145,20.8228,24400.0
2011-12-15 13:55:00,25.1,25.1,25.09,25.09,21500.0,20.8228,20.8228,20.8145,20.8145,21500.0
2011-12-15 14:00:00,25.09,25.11,25.09,25.11,120900.0,20.8145,20.8311,20.8145,20.8311,120900.0
2011-12-15 14:05:00,25.1,25.1,25.07,25.08,71000.0,20.8228,20.8228,20.7979,20.8062,71000.0
2011-12-15 14:10:00,25.08,25.11,25.08,25.1,488600.0,20.8062,20.8311,20.8062,20.8228,488600.0
2011-12-15 14:15:00,25.1,25.11,25.09,25.1,24500.0,20.8228,20.8311,20.8145,20.8228,24500.0
2011-12-15 14:20:00,25.1,25.1,25.08,25.08,108200.0,20.8228,20.8228,20.8062,20.8062,108200.0
2011-12-15 14:25:00,25.08,25.09,25.05,25.06,94200.0,20.8062,20.8145,20.7813,20.7896,94200.0
2011-12-15 14:30:00,25.06,25.07,25.04,25.06,25500.0,20.7896,20.7979,20.773,20.7896,25500.0
2011-12-15 14:35:00,25.05,25.07,25.04,25.07,18500.0,20.7813,20.7979,20.773,20.7979,18500.0
2011-12-15 14:40:00,25.06,25.06,25.05,25.06,37100.0,20.7896,20.7896,20.7813,20.7896,37100.0
2011-12-15 14:45:00,25.06,25.06,25.02,25.03,71700.0,20.7896,20.7896,20.7565,20.7647,71700.0
2011-12-15 14:50:00,25.03,25.03,25.01,25.03,70100.0,20.7647,20.7647,20.7482,20.7647,70100.0
2011-12-15 14:55:00,25.04,25.06,25.03,25.03,109300.0,20.773,20.7896,20.7647,20.7647,109300.0
2011-12-15 15:00:00,25.03,25.05,25.02,25.05,36400.0,20.7647,20.7813,20.7565,20.7813,36400.0
2011-12-15 15:05:00,25.05,25.06,25.04,25.05,99100.0,20.7813,20.7896,20.773,20.7813,99100.0
2011-12-15 15:10:00,25.05,25.08,25.05,25.05,137800.0,20.7813,20.8062,20.7813,20.7813,137800.0
2011-12-15 15:15:00,25.05,25.1,25.05,25.09,75400.0,20.7813,20.8228,20.7813,20.8145,75400.0
2011-12-15 15:20:00,25.1,25.1,25.07,25.08,105200.0,20.8228,20.8228,20.7979,20.8062,105200.0
2011-12-15 15:25:00,25.08,25.09,25.06,25.07,51000.0,20.8062,20.8145,20.7896,20.7979,51000.0
2011-12-15 15:30:00,25.07,25.11,25.07,25.09,78000.0,20.7979,20.8311,20.7979,20.8145,78000.0
2011-12-15 15:35:00,25.09,25.1,25.07,25.09,109000.0,20.8145,20.8228,20.7979,20.8145,109000.0
2011-12-15 15:40:00,25.09,25.1,25.08,25.08,119000.0,20.8145,20.8228,20.8062,20.8062,119000.0
2011-12-15 15:45:00,25.07,25.07,25.03,25.05,216200.0,20.7979,20.7979,20.7647,20.7813,216200.0
2011-12-15 15:50:00,25.05,25.05,25.0,25.01,201700.0,20.7813,20.7813,20.7399,20.7482,201700.0
2011-12-15 15:55:00,25.01,25.04,25.0,25.04,1044300.0,20.7482,20.773,20.7399,20.773,1044300.0
2011-12-16 09:30:00,25.04,25.06,25.02,25.05,118200.0,20.8639,20.8805,20.8472,20.8722,118200.0
2011-12-16 09:35:00,25.07,25.14,25.06,25.13,184800.0,20.8889,20.9472,20.8805,20.9389,184800.0
2011-12-16 09:40:00,25.13,25.16,25.07,25.09,115600.0,20.9389,20.9639,20.8889,20.9055,115600.0
2011-12-16 09:45:00,25.09,25.09,25.05,25.07,107000.0,20.9055,20.9055,20.8722,20.8889,107000.0
2011-12-16 09:50:00,25.07,25.11,25.07,25.11,158500.0,20.8889,20.9222,20.8889,20.9222,158500.0
2011-12-16 09:55:00,25.11,25.14,25.11,25.13,67200.0,20.9222,20.9472,20.9222,20.9389,67200.0
2011-12-16 10:00:00,25.13,25.19,25.11,25.17,207000.0,20.9389,20.9889,20.9222,20.9722,207000.0
2011-12-16 10:05:00,25.17,25.22,25.17,25.21,103600.0,20.9722,21.0139,20.9722,21.0055,103600.0
2011-12-16 10:10:00,25.22,25.25,25.2,25.23,212200.0,21.0139,21.0389,20.9972,21.0222,212200.0
2011-12-16 10:15:00,25.23,25.28,25.23,25.27,184600.0,21.0222,21.0639,21.0222,21.0555,184600.0
2011-12-16 10:20:00,25.28,25.29,25.24,25.25,112800.0,21.0639,21.0722,21.0305,21.0389,112800.0
2011-12-16 10:25:00,25.25,25.25,25.21,25.22,512500.0,21.0389,21.0389,21.0055,21.0139,512500.0
2011-12-16 10:30:00,25.22,25.23,25.22,25.22,198000.0,21.0139,21.0222,21.0139,21.0139,198000.0
2011-12-16 10:35:00,25.22,25.26,25.22,25.24,189000.0,21.0139,21.0472,21.0139,21.0305,189000.0
2011-12-16 10:40:00,25.24,25.26,25.23,25.26,67900.0,21.0305,21.0472,21.0222,21.0472,67900.0
2011-12-16 10:45:00,25.26,25.26,25.22,25.24,69100.0,21.0472,21.0472,21.0139,21.0305,69100.0
2011-12-16 10:50:00,25.24,25.25,25.23,25.25,38200.0,21.0305,21.0389,21.0222,21.0389,38200.0
2011-12-16 10:55:00,25.25,25.25,25.22,25.23,80300.0,21.0389,21.0389,21.0139,21.0222,80300.0
2011-12-16 11:00:00,25.23,25.24,25.21,25.21,75600.0,21.0222,21.0305,21.0055,21.0055,75600.0
2011-12-16 11:05:00,25.2,25.21,25.18,25.19,37700.0,20.9972,21.0055,20.9805,20.9889,37700.0
2011-12-16 11:10:00,25.19,25.2,25.17,25.18,82600.0,20.9889,20.9972,20.9722,20.9805,82600.0
2011-12-16 11:15:00,25.18,25.19,25.18,25.18,31000.0,20.9805,20.9889,20.9805,20.9805,31000.0
2011-12-16 11:20:00,25.17,25.18,25.16,25.17,82500.0,20.9722,20.9805,20.9639,20.9722,82500.0
2011-12-16 11:25:00,25.18,25.18,25.16,25.17,100400.0,20.9805,20.9805,20.9639,20.9722,100400.0
2011-12-16 11:30:00,25.17,25.18,25.13,25.13,501700.0,20.9722,20.9805,20.9389,20.9389,501700.0
2011-12-16 11:35:00,25.13,25.13,25.11,25.11,41800.0,20.9389,20.9389,20.9222,20.9222,41800.0
2011-12-16 11:40:00,25.11,25.12,25.1,25.11,66600.0,20.9222,20.9305,20.9139,20.9222,66600.0
2011-12-16 11:45:00,25.1,25.13,25.1,25.1,42300.0,20.9139,20.9389,20.9139,20.9139,42300.0
2011-12-16 11:50:00,25.1,25.11,25.09,25.09,46800.0,20.9139,20.9222,20.9055,20.9055,46800.0
2011-12-16 11:55:00,25.09,25.1,25.03,25.03,83500.0,20.9055,20.9139,20.8555,20.8555,83500.0
2011-12-16 12:00:00,25.02,25.02,24.98,25.01,60500.0,20.8472,20.8472,20.8139,20.8389,60500.0
2011-12-16 12:05:00,25.02,25.02,25.0,25.02,49900.0,20.8472,20.8472,20.8306,20.8472,49900.0
2011-12-16 12:10:00,25.02,25.04,25.01,25.01,44600.0,20.8472,20.8639,20.8389,20.8389,44600.0
2011-12-16 12:15:00,25.01,25.04,25.01,25.02,14800.0,20.8389,20.8639,20.8389,20.8472,14800.0
2011-12-16 12:20:00,25.02,25.02,25.01,25.02,49900.0,20.8472,20.8472,20.8389,20.8472,49900.0
2011-12-16 12:25:00,25.01,25.02,25.0,25.01,14500.0,20.8389,20.8472,20.8306,20.8389,14500.0
2011-12-16 12:30:00,25.01,25.01,24.93,24.93,89100.0,20.8389,20.8389,20.7722,20.7722,89100.0
2011-12-16 12:35:00,24.93,24.95,24.91,24.95,319900.0,20.7722,20.7889,20.7556,20.7889,319900.0
2011-12-16 12:40:00,24.95,24.97,24.94,24.94,55200.0,20.7889,20.8056,20.7806,20.7806,55200.0
2011-12-16 12:45:00,24.93,24.94,24.91,24.93,296400.0,20.7722,20.7806,20.7556,20.7722,296400.0
2011-12-16 12:50:00,24.93,24.96,24.92,24.95,49800.0,20.7722,20.7972,20.7639,20.7889,49800.0
2011-12-16 12:55:00,24.96,25.0,24.94,24.97,127900.0,20.7972,20.8306,20.7806,20.8056,127900.0
2011-12-16 13:00:00,24.97,25.0,24.96,24.98,87300.0,20.8056,20.8306,20.7972,20.8139,87300.0
2011-12-16 13:05:00,24.98,24.99,24.97,24.98,324500.0,20.8139,20.8222,20.8056,20.8139,324500.0
2011-12-16 13:10:00,24.98,25.0,24.97,24.99,313000.0,20.8139,20.8306,20.8056,20.8222,313000.0
2011-12-16 13:15:00,25.0,25.0,24.98,24.99,53000.0,20.8306,20.8306,20.8139,20.8222,53000.0
2011-12-16 13:20:00,25.0,25.03,25.0,25.02,72500.0,20.8306,20.8555,20.8306,20.8472,72500.0
2011-12-16 13:25:00,25.02,25.02,24.99,24.99,28800.0,20.8472,20.8472,20.8222,20.8222,28800.0
2011-12-16 13:30:00,24.99,25.01,24.98,24.98,92000.0,20.8222,20.8389,20.8139,20.8139,92000.0
2011-12-16 13:35:00,24.98,25.0,24.97,24.98,30400.0,20.8139,20.8306,20.8056,20.8139,30400.0
2011-12-16 13:40:00,24.98,24.99,24.96,24.97,65200.0,20.8139,20.8222,20.7972,20.8056,65200.0
2011-12-16 13:45:00,24.97,25.02,24.97,25.02,60800.0,20.8056,20.8472,20.8056,20.8472,60800.0
2011-12-16 13:50:00,25.02,25.03,25.01,25.01,70500.0,20.8472,20.8555,20.8389,20.8389,70500.0
2011-12-16 13:55:00,25.01,25.02,24.96,24.97,109000.0,20.8389,20.8472,20.7972,20.8056,109000.0
2011-12-16 14:00:00,24.97,24.99,24.97,24.97,66900.0,20.8056,20.8222,20.8056,20.8056,66900.0
2011-12-16 14:05:00,24.97,24.99,24.97,24.98,25600.0,20.8056,20.8222,20.8056,20.8139,25600.0
2011-12-16 14:10:00,24.98,24.99,24.96,24.98,53700.0,20.8139,20.8222,20.7972,20.8139,53700.0
2011-12-16 14:15:00,24.99,24.99,24.96,24.97,39500.0,20.8222,20.8222,20.7972,20.8056,39500.0
2011-12-16 14:20:00,24.97,24.98,24.94,24.94,58000.0,20.8056,20.8139,20.7806,20.7806,58000.0
2011-12-16 14:25:00,24.95,24.96,24.94,24.95,54300.0,20.7889,20.7972,20.7806,20.7889,54300.0
2011-12-16 14:30:00,24.95,25.0,24.94,24.99,318800.0,20.7889,20.8306,20.7806,20.8222,318800.0
2011-12-16 14:35:00,25.0,25.0,24.98,24.98,66000.0,20.8306,20.8306,20.8139,20.8139,66000.0
2011-12-16 14:40:00,24.98,24.99,24.97,24.97,49300.0,20.8139,20.8222,20.8056,20.8056,49300.0
2011-12-16 14:45:00,24.98,25.01,24.98,25.01,56500.0,20.8139,20.8389,20.8139,20.8389,56500.0
2011-12-16 14:50:00,25.01,25.01,24.99,24.99,70800.0,20.8389,20.8389,20.8222,20.8222,70800.0
2011-12-16 14:55:00,24.98,24.99,24.97,24.98,57900.0,20.8139,20.8222,20.8056,20.8139,57900.0
2011-12-16 15:00:00,24.98,24.99,24.97,24.97,119700.0,20.8139,20.8222,20.8056,20.8056,119700.0
2011-12-16 15:05:00,24.98,24.99,24.97,24.98,55900.0,20.8139,20.8222,20.8056,20.8139,55900.0
2011-12-16 15:10:00,24.97,25.01,24.97,25.01,97500.0,20.8056,20.8389,20.8056,20.8389,97500.0
2011-12-16 15:15:00,25.01,25.02,25.0,25.0,61100.0,20.8389,20.8472,20.8306,20.8306,61100.0
2011-12-16 15:20:00,25.0,25.02,24.96,24.97,148500.0,20.8306,20.8472,20.7972,20.8056,148500.0
2011-12-16 15:25:00,24.96,24.98,24.96,24.96,191000.0,20.7972,20.8139,20.7972,20.7972,191000.0
2011-12-16 15:30:00,24.96,25.0,24.96,24.98,345200.0,20.7972,20.8306,20.7972,20.8139,345200.0
2011-12-16 15:35:00,24.99,25.0,24.97,24.98,318500.0,20.8222,20.8306,20.8056,20.8139,318500.0
2011-12-16 15:40:00,24.98,25.01,24.96,24.98,537600.0,20.8139,20.8389,20.7972,20.8139,537600.0
2011-12-16 15:45:00,24.98,25.0,24.97,25.0,665600.0,20.8139,20.8306,20.8056,20.8306,665600.0
2011-12-16 15:50:00,25.0,25.0,24.98,24.99,703100.0,20.8306,20.8306,20.8139,20.8222,703100.0
2011-12-16 15:55:00,24.99,25.02,24.96,24.97,4491600.0,20.8222,20.8472,20.7972,20.8056,4491600.0
2011-12-19 09:30:00,25.07,25.12,25.04,25.1,617100.0,20.8889,20.9305,20.8639,20.9139,617100.0
2011-12-19 09:35:00,25.1,25.1,25.06,25.09,403200.0,20.9139,20.9139,20.8805,20.9055,403200.0
2011-12-19 09:40:00,25.09,25.1,25.06,25.07,153100.0,20.9055,20.9139,20.8805,20.8889,153100.0
2011-12-19 09:45:00,25.07,25.07,25.03,25.05,229500.0,20.8889,20.8889,20.8555,20.8722,229500.0
2011-12-19 09:50:00,25.05,25.05,25.01,25.03,232900.0,20.8722,20.8722,20.8389,20.8555,232900.0
2011-12-19 09:55:00,25.03,25.08,25.03,25.08,154200.0,20.8555,20.8972,20.8555,20.8972,154200.0
2011-12-19 10:00:00,25.08,25.08,25.02,25.04,113300.0,20.8972,20.8972,20.8472,20.8639,113300.0
2011-12-19 10:05:00,25.04,25.07,25.02,25.06,140700.0,20.8639,20.8889,20.8472,20.8805,140700.0
2011-12-19 10:10:00,25.05,25.07,25.04,25.06,48800.0,20.8722,20.8889,20.8639,20.8805,48800.0
2011-12-19 10:15:00,25.06,25.09,25.05,25.05,63800.0,20.8805,20.9055,20.8722,20.8722,63800.0
2011-12-19 10:20:00,25.06,25.06,25.04,25.05,68600.0,20.8805,20.8805,20.8639,20.8722,68600.0
2011-12-19 10:25:00,25.05,25.08,25.05,25.07,138600.0,20.8722,20.8972,20.8722,20.8889,138600.0
2011-12-19 10:30:00,25.06,25.11,25.06,25.1,91200.0,20.8805,20.9222,20.8805,20.9139,91200.0
2011-12-19 10:35:00,25.1,25.11,25.09,25.1,82900.0,20.9139,20.9222,20.9055,20.9139,82900.0
2011-12-19 10:40:00,25.1,25.1,25.07,25.07,71900.0,20.9139,20.9139,20.8889,20.8889,71900.0
2011-12-19 10:45:00,25.07,25.07,25.0,25.01,336700.0,20.8889,20.8889,20.8306,20.8389,336700.0
2011-12-19 10:50:00,25.0,25.01,24.97,24.97,218400.0,20.8306,20.8389,20.8056,20.8056,218400.0
2011-12-19 10:55:00,24.98,24.98,24.94,24.96,136300.0,20.8139,20.8139,20.7806,20.7972,136300.0
2011-12-19 11:00:00,24.96,24.98,24.93,24.93,605300.0,20.7972,20.8139,20.7722,20.7722,605300.0
2011-12-19 11:05:00,24.93,24.94,24.88,24.89,105700.0,20.7722,20.7806,20.7306,20.7389,105700.0
2011-12-19 11:10:00,24.89,24.9,24.88,24.9,121100.0,20.7389,20.7472,20.7306,20.7472,121100.0
2011-12-19 11:15:00,24.9,24.91,24.89,24.9,50600.0,20.7472,20.7556,20.7389,20.7472,50600.0
2011-12-19 11:20:00,24.9,24.9,24.87,24.89,34100.0,20.7472,20.7472,20.7222,20.7389,34100.0
2011-12-19 11:25:00,24.89,24.93,24.89,24.92,80900.0,20.7389,20.7722,20.7389,20.7639,80900.0
2011-12-19 11:30:00,24.91,24.93,24.9,24.92,109800.0,20.7556,20.7722,20.7472,20.7639,109800.0
2011-12-19 11:35:00,24.92,24.92,24.88,24.89,566200.0,20.7639,20.7639,20.7306,20.7389,566200.0
2011-12-19 11:40:00,24.88,24.89,24.84,24.85,119500.0,20.7306,20.7389,20.6972,20.7056,119500.0
2011-12-19 11:45:00,24.84,24.85,24.81,24.85,97800.0,20.6972,20.7056,20.6722,20.7056,97800.0
2011-12-19 11:50:00,24.85,24.87,24.84,24.86,78600.0,20.7056,20.7222,20.6972,20.7139,78600.0
2011-12-19 11:55:00,24.87,24.88,24.86,24.86,39000.0,20.7222,20.7306,20.7139,20.7139,39000.0
2011-12-19 12:00:00,24.86,24.9,24.85,24.89,32200.0,20.7139,20.7472,20.7056,20.7389,32200.0
2011-12-19 12:05:00,24.89,24.91,24.88,24.91,26700.0,20.7389,20.7556,20.7306,20.7556,26700.0
2011-12-19 12:10:00,24.9,24.91,24.89,24.89,32100.0,20.7472,20.7556,20.7389,20.7389,32100.0
2011-12-19 12:15:00,24.89,24.9,24.88,24.88,40200.0,20.7389,20.7472,20.7306,20.7306,40200.0
2011-12-19 12:20:00,24.89,24.91,24.89,24.89,45300.0,20.7389,20.7556,20.7389,20.7389,45300.0
2011-12-19 12:25:00,24.89,24.92,24.89,24.91,26200.0,20.7389,20.7639,20.7389,20.7556,26200.0
2011-12-19 12:30:00,24.92,24.92,24.88,24.89,34700.0,20.7639,20.7639,20.7306,20.7389,34700.0
2011-12-19 12:35:00,24.88,24.89,24.87,24.88,25600.0,20.7306,20.7389,20.7222,20.7306,25600.0
2011-12-19 12:40:00,24.87,24.88,24.87,24.87,17200.0,20.7222,20.7306,20.7222,20.7222,17200.0
2011-12-19 12:45:00,24.87,24.88,24.87,24.88,8800.0,20.7222,20.7306,20.7222,20.7306,8800.0
2011-12-19 12:50:00,24.87,24.88,24.87,24.88,16900.0,20.7222,20.7306,20.7222,20.7306,16900.0
2011-12-19 12:55:00,24.88,24.9,24.88,24.9,14100.0,20.7306,20.7472,20.7306,20.7472,14100.0
2011-12-19 13:00:00,24.9,24.91,24.89,24.9,24600.0,20.7472,20.7556,20.7389,20.7472,24600.0
2011-12-19 13:05:00,24.91,24.91,24.89,24.9,51900.0,20.7556,20.7556,20.7389,20.7472,51900.0
2011-12-19 13:10:00,24.9,24.91,24.88,24.88,16200.0,20.7472,20.7556,20.7306,20.7306,16200.0
2011-12-19 13:15:00,24.88,24.88,24.87,24.87,30800.0,20.7306,20.7306,20.7222,20.7222,30800.0
2011-12-19 13:20:00,24.87,24.89,24.86,24.88,64400.0,20.7222,20.7389,20.7139,20.7306,64400.0
2011-12-19 13:25:00,24.89,24.89,24.87,24.87,34000.0,20.7389,20.7389,20.7222,20.7222,34000.0
2011-12-19 13:30:00,24.87,24.88,24.86,24.86,30000.0,20.7222,20.7306,20.7139,20.7139,30000.0
2011-12-19 13:35:00,24.86,24.86,24.84,24.84,25900.0,20.7139,20.7139,20.6972,20.6972,25900.0
2011-12-19 13:40:00,24.84,24.86,24.83,24.86,38400.0,20.6972,20.7139,20.6889,20.7139,38400.0
2011-12-19 13:45:00,24.86,24.88,24.86,24.88,47900.0,20.7139,20.7306,20.7139,20.7306,47900.0
2011-12-19 13:50:00,24.87,24.93,24.87,24.91,96300.0,20.7222,20.7722,20.7222,20.7556,96300.0
2011-12-19 13:55:00,24.91,24.92,24.89,24.9,50200.0,20.7556,20.7639,20.7389,20.7472,50200.0
2011-12-19 14:00:00,24.9,24.9,24.88,24.89,35300.0,20.7472,20.7472,20.7306,20.7389,35300.0
2011-12-19 14:05:00,24.88,24.89,24.87,24.89,34700.0,20.7306,20.7389,20.7222,20.7389,34700.0
2011-12-19 14:10:00,24.88,24.89,24.86,24.87,51600.0,20.7306,20.7389,20.7139,20.7222,51600.0
2011-12-19 14:15:00,24.87,24.88,24.84,24.85,58500.0,20.7222,20.7306,20.6972,20.7056,58500.0
2011-12-19 14:20:00,24.85,24.87,24.83,24.84,36400.0,20.7056,20.7222,20.6889,20.6972,36400.0
2011-12-19 14:25:00,24.85,24.86,24.84,24.84,46200.0,20.7056,20.7139,20.6972,20.6972,46200.0
2011-12-19 14:30:00,24.84,24.85,24.84,24.84,22100.0,20.6972,20.7056,20.6972,20.6972,22100.0
2011-12-19 14:35:00,24.83,24.84,24.81,24.84,37300.0,20.6889,20.6972,20.6722,20.6972,37300.0
2011-12-19 14:40:00,24.84,24.87,24.84,24.86,47000.0,20.6972,20.7222,20.6972,20.7139,47000.0
2011-12-19 14:45:00,24.85,24.86,24.83,24.84,38500.0,20.7056,20.7139,20.6889,20.6972,38500.0
2011-12-19 14:50:00,24.84,24.85,24.83,24.84,26700.0,20.6972,20.7056,20.6889,20.6972,26700.0
2011-12-19 14:55:00,24.84,24.87,24.83,24.87,41900.0,20.6972,20.7222,20.6889,20.7222,41900.0
2011-12-19 15:00:00,24.86,24.87,24.74,24.74,152000.0,20.7139,20.7222,20.6139,20.6139,152000.0
2011-12-19 15:05:00,24.74,24.77,24.71,24.71,103900.0,20.6139,20.6389,20.5889,20.5889,103900.0
2011-12-19 15:10:00,24.72,24.73,24.7,24.7,67200.0,20.5972,20.6056,20.5806,20.5806,67200.0
2011-12-19 15:15:00,24.7,24.72,24.7,24.71,87000.0,20.5806,20.5972,20.5806,20.5889,87000.0
2011-12-19 15:20:00,24.72,24.72,24.69,24.71,66500.0,20.5972,20.5972,20.5723,20.5889,66500.0
2011-12-19 15:25:00,24.7,24.72,24.68,24.69,211800.0,20.5806,20.5972,20.5639,20.5723,211800.0
2011-12-19 15:30:00,24.69,24.71,24.67,24.7,163700.0,20.5723,20.5889,20.5556,20.5806,163700.0
2011-12-19 15:35:00,24.69,24.73,24.68,24.72,227200.0,20.5723,20.6056,20.5639,20.5972,227200.0
2011-12-19 15:40:00,24.73,24.73,24.68,24.7,389400.0,20.6056,20.6056,20.5639,20.5806,389400.0
2011-12-19 15:45:00,24.7,24.71,24.67,24.68,313100.0,20.5806,20.5889,20.5556,20.5639,313100.0
2011-12-19 15:50:00,24.69,24.7,24.66,24.68,312300.0,20.5723,20.5806,20.5473,20.5639,312300.0
2011-12-19 15:55:00,24.68,24.74,24.68,24.72,613400.0,20.5639,20.6139,20.5639,20.5972,613400.0
2011-12-20 09:30:00,25.07,25.18,25.07,25.16,165900.0,20.8889,20.9805,20.8889,20.9639,165900.0
2011-12-20 09:35:00,25.15,25.23,25.13,25.2,99400.0,20.9555,21.0222,20.9389,20.9972,99400.0
2011-12-20 09:40:00,25.2,25.27,25.19,25.23,150500.0,20.9972,21.0555,20.9889,21.0222,150500.0
2011-12-20 09:45:00,25.23,25.24,25.21,25.21,188300.0,21.0222,21.0305,21.0055,21.0055,188300.0
2011-12-20 09:50:00,25.21,25.23,25.19,25.2,72900.0,21.0055,21.0222,20.9889,20.9972,72900.0
2011-12-20 09:55:00,25.2,25.24,25.2,25.23,114800.0,20.9972,21.0305,20.9972,21.0222,114800.0
2011-12-20 10:00:00,25.23,25.25,25.22,25.23,39000.0,21.0222,21.0389,21.0139,21.0222,39000.0
2011-12-20 10:05:00,25.24,25.25,25.21,25.22,76400.0,21.0305,21.0389,21.0055,21.0139,76400.0
2011-12-20 10:10:00,25.22,25.24,25.21,25.24,113800.0,21.0139,21.0305,21.0055,21.0305,113800.0
2011-12-20 10:15:00,25.25,25.26,25.24,25.24,90800.0,21.0389,21.0472,21.0305,21.0305,90800.0
2011-12-20 10:20:00,25.24,25.24,25.22,25.23,56500.0,21.0305,21.0305,21.0139,21.0222,56500.0
2011-12-20 10:25:00,25.23,25.3,25.23,25.3,151900.0,21.0222,21.0805,21.0222,21.0805,151900.0
2011-12-20 10:30:00,25.3,25.32,25.29,25.3,133100.0,21.0805,21.0972,21.0722,21.0805,133100.0
2011-12-20 10:35:00,25.3,25.31,25.28,25.29,62700.0,21.0805,21.0888,21.0639,21.0722,62700.0
2011-12-20 10:40:00,25.28,25.3,25.28,25.29,55800.0,21.0639,21.0805,21.0639,21.0722,55800.0
2011-12-20 10:45:00,25.29,25.31,25.29,25.31,52900.0,21.0722,21.0888,21.0722,21.0888,52900.0
2011-12-20 10:50:00,25.31,25.33,25.3,25.32,49800.0,21.0888,21.1055,21.0805,21.0972,49800.0
2011-12-20 10:55:00,25.32,25.35,25.31,25.32,57800.0,21.0972,21.1222,21.0888,21.0972,57800.0
2011-12-20 11:00:00,25.32,25.35,25.32,25.35,52700.0,21.0972,21.1222,21.0972,21.1222,52700.0
2011-12-20 11:05:00,25.35,25.39,25.35,25.37,46000.0,21.1222,21.1555,21.1222,21.1388,46000.0
2011-12-20 11:10:00,25.37,25.39,25.37,25.38,16600.0,21.1388,21.1555,21.1388,21.1472,16600.0
2011-12-20 11:15:00,25.39,25.39,25.37,25.38,15100.0,21.1555,21.1555,21.1388,21.1472,15100.0
2011-12-20 11:20:00,25.38,25.39,25.35,25.35,39800.0,21.1472,21.1555,21.1222,21.1222,39800.0
2011-12-20 11:25:00,25.36,25.36,25.32,25.33,34100.0,21.1305,21.1305,21.0972,21.1055,34100.0
2011-12-20 11:30:00,25.34,25.34,25.32,25.33,142400.0,21.1138,21.1138,21.0972,21.1055,142400.0
2011-12-20 11:35:00,25.34,25.34,25.32,25.32,93600.0,21.1138,21.1138,21.0972,21.0972,93600.0
2011-12-20 11:40:00,25.32,25.32,25.31,25.32,36900.0,21.0972,21.0972,21.0888,21.0972,36900.0
2011-12-20 11:45:00,25.32,25.36,25.31,25.36,28000.0,21.0972,21.1305,21.0888,21.1305,28000.0
2011-12-20 11:50:00,25.37,25.42,25.37,25.39,100800.0,21.1388,21.1805,21.1388,21.1555,100800.0
2011-12-20 11:55:00,25.4,25.4,25.39,25.39,132200.0,21.1638,21.1638,21.1555,21.1555,132200.0
2011-12-20 12:00:00,25.38,25.38,25.35,25.36,41400.0,21.1472,21.1472,21.1222,21.1305,41400.0
2011-12-20 12:05:00,25.35,25.36,25.35,25.36,8900.0,21.1222,21.1305,21.1222,21.1305,8900.0
2011-12-20 12:10:00,25.36,25.36,25.35,25.35,28700.0,21.1305,21.1305,21.1222,21.1222,28700.0
2011-12-20 12:15:00,25.35,25.38,25.35,25.37,26100.0,21.1222,21.1472,21.1222,21.1388,26100.0
2011-12-20 12:20:00,25.37,25.39,25.36,25.39,66100.0,21.1388,21.1555,21.1305,21.1555,66100.0
2011-12-20 12:25:00,25.38,25.38,25.36,25.38,18100.0,21.1472,21.1472,21.1305,21.1472,18100.0
2011-12-20 12:30:00,25.37,25.38,25.36,25.36,23900.0,21.1388,21.1472,21.1305,21.1305,23900.0
2011-12-20 12:35:00,25.37,25.37,25.36,25.36,127100.0,21.1388,21.1388,21.1305,21.1305,127100.0
2011-12-20 12:40:00,25.36,25.38,25.36,25.37,30500.0,21.1305,21.1472,21.1305,21.1388,30500.0
2011-12-20 12:45:00,25.38,25.38,25.37,25.37,3800.0,21.1472,21.1472,21.1388,21.1388,3800.0
2011-12-20 12:50:00,25.38,25.4,25.37,25.39,46200.0,21.1472,21.1638,21.1388,21.1555,46200.0
2011-12-20 12:55:00,25.39,25.39,25.37,25.39,57500.0,21.1555,21.1555,21.1388,21.1555,57500.0
2011-12-20 13:00:00,25.39,25.45,25.39,25.44,85000.0,21.1555,21.2055,21.1555,21.1972,85000.0
2011-12-20 13:05:00,25.44,25.46,25.43,25.46,285500.0,21.1972,21.2138,21.1888,21.2138,285500.0
2011-12-20 13:10:00,25.47,25.47,25.46,25.46,32100.0,21.2222,21.2222,21.2138,21.2138,32100.0
2011-12-20 13:15:00,25.46,25.46,25.44,25.44,81000.0,21.2138,21.2138,21.1972,21.1972,81000.0
2011-12-20 13:20:00,25.45,25.46,25.44,25.44,34200.0,21.2055,21.2138,21.1972,21.1972,34200.0
2011-12-20 13:25:00,25.45,25.46,25.43,25.43,25000.0,21.2055,21.2138,21.1888,21.1888,25000.0
2011-12-20 13:30:00,25.44,25.44,25.42,25.44,79500.0,21.1972,21.1972,21.1805,21.1972,79500.0
2011-12-20 13:35:00,25.44,25.44,25.43,25.43,84700.0,21.1972,21.1972,21.1888,21.1888,84700.0
2011-12-20 13:40:00,25.43,25.43,25.42,25.43,8800.0,21.1888,21.1888,21.1805,21.1888,8800.0
2011-12-20 13:45:00,25.42,25.43,25.41,25.42,21600.0,21.1805,21.1888,21.1722,21.1805,21600.0
2011-12-20 13:50:00,25.42,25.43,25.42,25.42,82600.0,21.1805,21.1888,21.1805,21.1805,82600.0
2011-12-20 13:55:00,25.42,25.43,25.41,25.42,9700.0,21.1805,21.1888,21.1722,21.1805,9700.0
2011-12-20 14:00:00,25.42,25.42,25.38,25.39,61900.0,21.1805,21.1805,21.1472,21.1555,61900.0
2011-12-20 14:05:00,25.39,25.4,25.38,25.39,19000.0,21.1555,21.1638,21.1472,21.1555,19000.0
2011-12-20 14:10:00,25.4,25.4,25.38,25.39,27700.0,21.1638,21.1638,21.1472,21.1555,27700.0
2011-12-20 14:15:00,25.38,25.4,25.38,25.39,21000.0,21.1472,21.1638,21.1472,21.1555,21000.0
2011-12-20 14:20:00,25.39,25.41,25.39,25.39,59300.0,21.1555,21.1722,21.1555,21.1555,59300.0
2011-12-20 14:25:00,25.39,25.41,25.39,25.4,26300.0,21.1555,21.1722,21.1555,21.1638,26300.0
2011-12-20 14:30:00,25.41,25.42,25.4,25.42,75700.0,21.1722,21.1805,21.1638,21.1805,75700.0
2011-12-20 14:35:00,25.42,25.42,25.41,25.41,5300.0,21.1805,21.1805,21.1722,21.1722,5300.0
2011-12-20 14:40:00,25.41,25.46,25.41,25.46,53800.0,21.1722,21.2138,21.1722,21.2138,53800.0
2011-12-20 14:45:00,25.46,25.46,25.41,25.43,67300.0,21.2138,21.2138,21.1722,21.1888,67300.0
2011-12-20 14:50:00,25.43,25.44,25.43,25.43,60800.0,21.1888,21.1972,21.1888,21.1888,60800.0
2011-12-20 14:55:00,25.43,25.44,25.43,25.44,50500.0,21.1888,21.1972,21.1888,21.1972,50500.0
2011-12-20 15:00:00,25.43,25.44,25.43,25.44,27400.0,21.1888,21.1972,21.1888,21.1972,27400.0
2011-12-20 15:05:00,25.44,25.45,25.43,25.45,90000.0,21.1972,21.2055,21.1888,21.2055,90000.0
2011-12-20 15:10:00,25.45,25.45,25.44,25.44,119400.0,21.2055,21.2055,21.1972,21.1972,119400.0
2011-12-20 15:15:00,25.45,25.46,25.44,25.44,40300.0,21.2055,21.2138,21.1972,21.1972,40300.0
2011-12-20 15:20:00,25.43,25.44,25.41,25.43,54200.0,21.1888,21.1972,21.1722,21.1888,54200.0
2011-12-20 15:25:00,25.42,25.45,25.42,25.44,48800.0,21.1805,21.2055,21.1805,21.1972,48800.0
2011-12-20 15:30:00,25.44,25.44,25.39,25.4,197500.0,21.1972,21.1972,21.1555,21.1638,197500.0
2011-12-20 15:35:00,25.4,25.44,25.39,25.44,140100.0,21.1638,21.1972,21.1555,21.1972,140100.0
2011-12-20 15:40:00,25.44,25.47,25.43,25.43,182900.0,21.1972,21.2222,21.1888,21.1888,182900.0
2011-12-20 15:45:00,25.44,25.46,25.43,25.44,186900.0,21.1972,21.2138,21.1888,21.1972,186900.0
2011-12-20 15:50:00,25.45,25.46,25.44,25.44,136800.0,21.2055,21.2138,21.1972,21.1972,136800.0
2011-12-20 15:55:00,25.44,25.46,25.42,25.44,2028500.0,21.1972,21.2138,21.1805,21.1972,2028500.0
2011-12-21 09:30:00,25.28,25.28,25.13,25.13,134900.0,21.0639,21.0639,20.9389,20.9389,134900.0
2011-12-21 09:35:00,25.14,25.15,25.08,25.09,54800.0,20.9472,20.9555,20.8972,20.9055,54800.0
2011-12-21 09:40:00,25.09,25.09,24.96,24.97,271000.0,20.9055,20.9055,20.7972,20.8056,271000.0
2011-12-21 09:45:00,24.98,25.02,24.97,24.97,53300.0,20.8139,20.8472,20.8056,20.8056,53300.0
2011-12-21 09:50:00,24.98,24.99,24.96,24.97,130900.0,20.8139,20.8222,20.7972,20.8056,130900.0
2011-12-21 09:55:00,24.97,24.98,24.94,24.96,506000.0,20.8056,20.8139,20.7806,20.7972,506000.0
2011-12-21 10:00:00,24.96,24.96,24.92,24.95,195600.0,20.7972,20.7972,20.7639,20.7889,195600.0
2011-12-21 10:05:00,24.95,24.97,24.94,24.95,72900.0,20.7889,20.8056,20.7806,20.7889,72900.0
2011-12-21 10:10:00,24.96,25.0,24.96,24.99,45300.0,20.7972,20.8306,20.7972,20.8222,45300.0
2011-12-21 10:15:00,24.99,25.01,24.98,24.99,52600.0,20.8222,20.8389,20.8139,20.8222,52600.0
2011-12-21 10:20:00,24.98,25.04,24.98,25.0,52600.0,20.8139,20.8639,20.8139,20.8306,52600.0
2011-12-21 10:25:00,24.99,25.0,24.97,24.97,68300.0,20.8222,20.8306,20.8056,20.8056,68300.0
2011-12-21 10:30:00,24.97,25.02,24.97,25.01,75200.0,20.8056,20.8472,20.8056,20.8389,75200.0
2011-12-21 10:35:00,25.02,25.02,24.99,24.99,65500.0,20.8472,20.8472,20.8222,20.8222,65500.0
2011-12-21 10:40:00,25.0,25.0,24.95,24.95,22300.0,20.8306,20.8306,20.7889,20.7889,22300.0
2011-12-21 10:45:00,24.94,24.97,24.94,24.96,23600.0,20.7806,20.8056,20.7806,20.7972,23600.0
2011-12-21 10:50:00,24.96,24.96,24.91,24.93,40800.0,20.7972,20.7972,20.7556,20.7722,40800.0
2011-12-21 10:55:00,24.93,24.93,24.87,24.89,36700.0,20.7722,20.7722,20.7222,20.7389,36700.0
2011-12-21 11:00:00,24.9,24.9,24.87,24.87,178500.0,20.7472,20.7472,20.7222,20.7222,178500.0
2011-12-21 11:05:00,24.87,24.88,24.85,24.87,28000.0,20.7222,20.7306,20.7056,20.7222,28000.0
2011-12-21 11:10:00,24.86,24.89,24.85,24.87,20500.0,20.7139,20.7389,20.7056,20.7222,20500.0
2011-12-21 11:15:00,24.86,24.86,24.83,24.83,310600.0,20.7139,20.7139,20.6889,20.6889,310600.0
2011-12-21 11:20:00,24.83,24.86,24.83,24.86,82500.0,20.6889,20.7139,20.6889,20.7139,82500.0
2011-12-21 11:25:00,24.86,24.87,24.83,24.86,60600.0,20.7139,20.7222,20.6889,20.7139,60600.0
2011-12-21 11:30:00,24.86,24.87,24.84,24.86,74200.0,20.7139,20.7222,20.6972,20.7139,74200.0
2011-12-21 11:35:00,24.86,24.87,24.85,24.85,84100.0,20.7139,20.7222,20.7056,20.7056,84100.0
2011-12-21 11:40:00,24.86,24.86,24.83,24.85,88700.0,20.7139,20.7139,20.6889,20.7056,88700.0
2011-12-21 11:45:00,24.85,24.85,24.84,24.84,18000.0,20.7056,20.7056,20.6972,20.6972,18000.0
2011-12-21 11:50:00,24.84,24.85,24.83,24.83,26300.0,20.6972,20.7056,20.6889,20.6889,26300.0
2011-12-21 11:55:00,24.83,24.83,24.79,24.82,88000.0,20.6889,20.6889,20.6556,20.6806,88000.0
2011-12-21 12:00:00,24.82,24.85,24.82,24.83,43100.0,20.6806,20.7056,20.6806,20.6889,43100.0
2011-12-21 12:05:00,24.84,24.84,24.77,24.79,82800.0,20.6972,20.6972,20.6389,20.6556,82800.0
2011-12-21 12:10:00,24.79,24.79,24.77,24.77,256900.0,20.6556,20.6556,20.6389,20.6389,256900.0
2011-12-21 12:15:00,24.76,24.79,24.76,24.78,25600.0,20.6306,20.6556,20.6306,20.6472,25600.0
2011-12-21 12:20:00,24.79,24.79,24.77,24.77,131900.0,20.6556,20.6556,20.6389,20.6389,131900.0
2011-12-21 12:25:00,24.77,24.78,24.73,24.74,115600.0,20.6389,20.6472,20.6056,20.6139,115600.0
2011-12-21 12:30:00,24.75,24.75,24.74,24.75,17800.0,20.6222,20.6222,20.6139,20.6222,17800.0
2011-12-21 12:35:00,24.75,24.78,24.73,24.78,64800.0,20.6222,20.6472,20.6056,20.6472,64800.0
2011-12-21 12:40:00,24.78,24.8,24.78,24.79,32400.0,20.6472,20.6639,20.6472,20.6556,32400.0
2011-12-21 12:45:00,24.8,24.83,24.78,24.82,43500.0,20.6639,20.6889,20.6472,20.6806,43500.0
2011-12-21 12:50:00,24.82,24.83,24.8,24.8,45300.0,20.6806,20.6889,20.6639,20.6639,45300.0
2011-12-21 12:55:00,24.8,24.84,24.8,24.83,65800.0,20.6639,20.6972,20.6639,20.6889,65800.0
2011-12-21 13:00:00,24.83,24.87,24.83,24.86,141300.0,20.6889,20.7222,20.6889,20.7139,141300.0
2011-12-21 13:05:00,24.86,24.87,24.84,24.84,131600.0,20.7139,20.7222,20.6972,20.6972,131600.0
2011-12-21 13:10:00,24.84,24.85,24.83,24.83,27900.0,20.6972,20.7056,20.6889,20.6889,27900.0
2011-12-21 13:15:00,24.83,24.84,24.81,24.83,42600.0,20.6889,20.6972,20.6722,20.6889,42600.0
2011-12-21 13:20:00,24.83,24.83,24.82,24.83,8900.0,20.6889,20.6889,20.6806,20.6889,8900.0
2011-12-21 13:25:00,24.83,24.85,24.82,24.82,29100.0,20.6889,20.7056,20.6806,20.6806,29100.0
2011-12-21 13:30:00,24.82,24.83,24.79,24.79,18300.0,20.6806,20.6889,20.6556,20.6556,18300.0
2011-12-21 13:35:00,24.8,24.82,24.79,24.81,23700.0,20.6639,20.6806,20.6556,20.6722,23700.0
2011-12-21 13:40:00,24.82,24.82,24.76,24.77,39700.0,20.6806,20.6806,20.6306,20.6389,39700.0
2011-12-21 13:45:00,24.77,24.78,24.76,24.78,58600.0,20.6389,20.6472,20.6306,20.6472,58600.0
2011-12-21 13:50:00,24.78,24.85,24.77,24.84,65000.0,20.6472,20.7056,20.6389,20.6972,65000.0
2011-12-21 13:55:00,24.84,24.86,24.83,24.84,53800.0,20.6972,20.7139,20.6889,20.6972,53800.0
2011-12-21 14:00:00,24.85,24.9,24.84,24.88,84900.0,20.7056,20.7472,20.6972,20.7306,84900.0
2011-12-21 14:05:00,24.89,24.89,24.88,24.88,24400.0,20.7389,20.7389,20.7306,20.7306,24400.0
2011-12-21 14:10:00,24.88,24.89,24.85,24.86,30600.0,20.7306,20.7389,20.7056,20.7139,30600.0
2011-12-21 14:15:00,24.86,24.87,24.83,24.84,33100.0,20.7139,20.7222,20.6889,20.6972,33100.0
2011-12-21 14:20:00,24.84,24.85,24.83,24.83,34600.0,20.6972,20.7056,20.6889,20.6889,34600.0
2011-12-21 14:25:00,24.84,24.86,24.83,24.85,18300.0,20.6972,20.7139,20.6889,20.7056,18300.0
2011-12-21 14:30:00,24.85,24.87,24.83,24.83,22800.0,20.7056,20.7222,20.6889,20.6889,22800.0
2011-12-21 14:35:00,24.83,24.88,24.83,24.88,78000.0,20.6889,20.7306,20.6889,20.7306,78000.0
2011-12-21 14:40:00,24.88,24.91,24.88,24.89,63000.0,20.7306,20.7556,20.7306,20.7389,63000.0
2011-12-21 14:45:00,24.88,24.92,24.88,24.92,50800.0,20.7306,20.7639,20.7306,20.7639,50800.0
2011-12-21 14:50:00,24.92,24.92,24.9,24.91,46500.0,20.7639,20.7639,20.7472,20.7556,46500.0
2011-12-21 14:55:00,24.91,24.93,24.91,24.91,62300.0,20.7556,20.7722,20.7556,20.7556,62300.0
2011-12-21 15:00:00,24.91,24.91,24.88,24.9,46200.0,20.7556,20.7556,20.7306,20.7472,46200.0
2011-12-21 15:05:00,24.89,24.92,24.89,24.92,152700.0,20.7389,20.7639,20.7389,20.7639,152700.0
2011-12-21 15:10:00,24.93,24.96,24.92,24.95,89900.0,20.7722,20.7972,20.7639,20.7889,89900.0
2011-12-21 15:15:00,24.96,24.99,24.95,24.97,111200.0,20.7972,20.8222,20.7889,20.8056,111200.0
2011-12-21 15:20:00,24.98,24.99,24.96,24.96,283900.0,20.8139,20.8222,20.7972,20.7972,283900.0
2011-12-21 15:25:00,24.96,25.0,24.96,24.98,67900.0,20.7972,20.8306,20.7972,20.8139,67900.0
2011-12-21 15:30:00,24.99,25.04,24.98,25.01,92800.0,20.8222,20.8639,20.8139,20.8389,92800.0
2011-12-21 15:35:00,25.02,25.05,25.01,25.04,215600.0,20.8472,20.8722,20.8389,20.8639,215600.0
2011-12-21 15:40:00,25.04,25.04,25.01,25.02,119400.0,20.8639,20.8639,20.8389,20.8472,119400.0
2011-12-21 15:45:00,25.03,25.03,24.98,25.0,213900.0,20.8555,20.8555,20.8139,20.8306,213900.0
2011-12-21 15:50:00,25.0,25.01,24.97,24.99,263800.0,20.8306,20.8389,20.8056,20.8222,263800.0
2011-12-21 15:55:00,25.0,25.04,24.99,25.04,1103300.0,20.8306,20.8639,20.8222,20.8639,1103300.0
2011-12-22 09:30:00,25.1,25.14,25.1,25.14,45400.0,20.9139,20.9472,20.9139,20.9472,45400.0
2011-12-22 09:35:00,25.14,25.22,25.14,25.21,57100.0,20.9472,21.0139,20.9472,21.0055,57100.0
2011-12-22 09:40:00,25.22,25.24,25.2,25.23,69000.0,21.0139,21.0305,20.9972,21.0222,69000.0
2011-12-22 09:45:00,25.23,25.24,25.21,25.21,67900.0,21.0222,21.0305,21.0055,21.0055,67900.0
2011-12-22 09:50:00,25.22,25.23,25.2,25.23,30300.0,21.0139,21.0222,20.9972,21.0222,30300.0
2011-12-22 09:55:00,25.23,25.25,25.19,25.21,58800.0,21.0222,21.0389,20.9889,21.0055,58800.0
2011-12-22 10:00:00,25.22,25.24,25.17,25.17,108900.0,21.0139,21.0305,20.9722,20.9722,108900.0
2011-12-22 10:05:00,25.17,25.19,25.17,25.18,55800.0,20.9722,20.9889,20.9722,20.9805,55800.0
2011-12-22 10:10:00,25.16,25.2,25.16,25.19,65300.0,20.9639,20.9972,20.9639,20.9889,65300.0
2011-12-22 10:15:00,25.19,25.2,25.18,25.19,50900.0,20.9889,20.9972,20.9805,20.9889,50900.0
2011-12-22 10:20:00,25.18,25.19,25.18,25.19,27700.0,20.9805,20.9889,20.9805,20.9889,27700.0
2011-12-22 10:25:00,25.19,25.22,25.18,25.21,78700.0,20.9889,21.0139,20.9805,21.0055,78700.0
2011-12-22 10:30:00,25.2,25.21,25.19,25.19,57500.0,20.9972,21.0055,20.9889,20.9889,57500.0
2011-12-22 10:35:00,25.19,25.19,25.17,25.19,32200.0,20.9889,20.9889,20.9722,20.9889,32200.0
2011-12-22 10:40:00,25.19,25.2,25.18,25.19,34500.0,20.9889,20.9972,20.9805,20.9889,34500.0
2011-12-22 10:45:00,25.19,25.19,25.15,25.16,70200.0,20.9889,20.9889,20.9555,20.9639,70200.0
2011-12-22 10:50:00,25.16,25.16,25.15,25.16,33400.0,20.9639,20.9639,20.9555,20.9639,33400.0
2011-12-22 10:55:00,25.16,25.2,25.15,25.19,56700.0,20.9639,20.9972,20.9555,20.9889,56700.0
2011-12-22 11:00:00,25.18,25.21,25.17,25.19,61100.0,20.9805,21.0055,20.9722,20.9889,61100.0
2011-12-22 11:05:00,25.19,25.2,25.18,25.19,69400.0,20.9889,20.9972,20.9805,20.9889,69400.0
2011-12-22 11:10:00,25.2,25.2,25.18,25.19,24400.0,20.9972,20.9972,20.9805,20.9889,24400.0
2011-12-22 11:15:00,25.19,25.22,25.19,25.2,51200.0,20.9889,21.0139,20.9889,20.9972,51200.0
2011-12-22 11:20:00,25.2,25.21,25.2,25.21,72600.0,20.9972,21.0055,20.9972,21.0055,72600.0
2011-12-22 11:25:00,25.2,25.21,25.18,25.2,69300.0,20.9972,21.0055,20.9805,20.9972,69300.0
2011-12-22 11:30:00,25.2,25.21,25.19,25.19,54600.0,20.9972,21.0055,20.9889,20.9889,54600.0
2011-12-22 11:35:00,25.19,25.21,25.18,25.21,68400.0,20.9889,21.0055,20.9805,21.0055,68400.0
2011-12-22 11:40:00,25.21,25.23,25.21,25.22,38100.0,21.0055,21.0222,21.0055,21.0139,38100.0
2011-12-22 11:45:00,25.22,25.23,25.21,25.23,28400.0,21.0139,21.0222,21.0055,21.0222,28400.0
2011-12-22 11:50:00,25.23,25.23,25.21,25.22,36000.0,21.0222,21.0222,21.0055,21.0139,36000.0
2011-12-22 11:55:00,25.22,25.22,25.2,25.21,45600.0,21.0139,21.0139,20.9972,21.0055,45600.0
2011-12-22 12:00:00,25.22,25.23,25.21,25.23,18100.0,21.0139,21.0222,21.0055,21.0222,18100.0
2011-12-22 12:05:00,25.22,25.23,25.21,25.21,31400.0,21.0139,21.0222,21.0055,21.0055,31400.0
2011-12-22 12:10:00,25.22,25.23,25.22,25.23,10300.0,21.0139,21.0222,21.0139,21.0222,10300.0
2011-12-22 12:15:00,25.24,25.25,25.23,25.24,25900.0,21.0305,21.0389,21.0222,21.0305,25900.0
2011-12-22 12:20:00,25.25,25.27,25.24,25.27,37300.0,21.0389,21.0555,21.0305,21.0555,37300.0
2011-12-22 12:25:00,25.27,25.28,25.26,25.28,48000.0,21.0555,21.0639,21.0472,21.0639,48000.0
2011-12-22 12:30:00,25.28,25.28,25.27,25.27,7300.0,21.0639,21.0639,21.0555,21.0555,7300.0
2011-12-22 12:35:00,25.28,25.29,25.27,25.29,99500.0,21.0639,21.0722,21.0555,21.0722,99500.0
2011-12-22 12:40:00,25.28,25.29,25.28,25.29,47900.0,21.0639,21.0722,21.0639,21.0722,47900.0
2011-12-22 12:45:00,25.29,25.29,25.26,25.26,128700.0,21.0722,21.0722,21.0472,21.0472,128700.0
2011-12-22 12:50:00,25.26,25.27,25.25,25.27,34500.0,21.0472,21.0555,21.0389,21.0555,34500.0
2011-12-22 12:55:00,25.27,25.27,25.26,25.27,1800.0,21.0555,21.0555,21.0472,21.0555,1800.0
2011-12-22 13:00:00,25.27,25.28,25.26,25.27,21900.0,21.0555,21.0639,21.0472,21.0555,21900.0
2011-12-22 13:05:00,25.26,25.27,25.26,25.27,15900.0,21.0472,21.0555,21.0472,21.0555,15900.0
2011-12-22 13:10:00,25.26,25.28,25.26,25.26,21000.0,21.0472,21.0639,21.0472,21.0472,21000.0
2011-12-22 13:15:00,25.27,25.27,25.26,25.27,43100.0,21.0555,21.0555,21.0472,21.0555,43100.0
2011-12-22 13:20:00,25.26,25.27,25.26,25.27,9000.0,21.0472,21.0555,21.0472,21.0555,9000.0
2011-12-22 13:25:00,25.27,25.28,25.26,25.28,41500.0,21.0555,21.0639,21.0472,21.0639,41500.0
2011-12-22 13:30:00,25.28,25.29,25.27,25.29,64200.0,21.0639,21.0722,21.0555,21.0722,64200.0
2011-12-22 13:35:00,25.29,25.29,25.28,25.28,35900.0,21.0722,21.0722,21.0639,21.0639,35900.0
2011-12-22 13:40:00,25.29,25.29,25.28,25.29,6300.0,21.0722,21.0722,21.0639,21.0722,6300.0
2011-12-22 13:45:00,25.29,25.3,25.28,25.3,21400.0,21.0722,21.0805,21.0639,21.0805,21400.0
2011-12-22 13:50:00,25.3,25.31,25.29,25.3,80800.0,21.0805,21.0888,21.0722,21.0805,80800.0
2011-12-22 13:55:00,25.3,25.3,25.28,25.28,52500.0,21.0805,21.0805,21.0639,21.0639,52500.0
2011-12-22 14:00:00,25.28,25.28,25.26,25.27,31500.0,21.0639,21.0639,21.0472,21.0555,31500.0
2011-12-22 14:05:00,25.27,25.27,25.26,25.26,32000.0,21.0555,21.0555,21.0472,21.0472,32000.0
2011-12-22 14:10:00,25.27,25.27,25.26,25.27,17100.0,21.0555,21.0555,21.0472,21.0555,17100.0
2011-12-22 14:15:00,25.27,25.28,25.26,25.27,25800.0,21.0555,21.0639,21.0472,21.0555,25800.0
2011-12-22 14:20:00,25.27,25.28,25.27,25.28,15600.0,21.0555,21.0639,21.0555,21.0639,15600.0
2011-12-22 14:25:00,25.27,25.29,25.27,25.29,10100.0,21.0555,21.0722,21.0555,21.0722,10100.0
2011-12-22 14:30:00,25.28,25.29,25.28,25.29,10500.0,21.0639,21.0722,21.0639,21.0722,10500.0
2011-12-22 14:35:00,25.29,25.29,25.28,25.28,12600.0,21.0722,21.0722,21.0639,21.0639,12600.0
2011-12-22 14:40:00,25.29,25.29,25.28,25.28,12100.0,21.0722,21.0722,21.0639,21.0639,12100.0
2011-12-22 14:45:00,25.29,25.29,25.26,25.27,25300.0,21.0722,21.0722,21.0472,21.0555,25300.0
2011-12-22 14:50:00,25.27,25.28,25.26,25.27,24900.0,21.0555,21.0639,21.0472,21.0555,24900.0
2011-12-22 14:55:00,25.27,25.28,25.25,25.27,34200.0,21.0555,21.0639,21.0389,21.0555,34200.0
2011-12-22 15:00:00,25.27,25.27,25.25,25.27,56600.0,21.0555,21.0555,21.0389,21.0555,56600.0
2011-12-22 15:05:00,25.26,25.28,25.26,25.27,64400.0,21.0472,21.0639,21.0472,21.0555,64400.0
2011-12-22 15:10:00,25.27,25.27,25.26,25.26,30800.0,21.0555,21.0555,21.0472,21.0472,30800.0
2011-12-22 15:15:00,25.26,25.27,25.25,25.27,76600.0,21.0472,21.0555,21.0389,21.0555,76600.0
2011-12-22 15:20:00,25.27,25.29,25.27,25.29,97000.0,21.0555,21.0722,21.0555,21.0722,97000.0
2011-12-22 15:25:00,25.29,25.3,25.28,25.29,71200.0,21.0722,21.0805,21.0639,21.0722,71200.0
2011-12-22 15:30:00,25.29,25.3,25.28,25.28,176200.0,21.0722,21.0805,21.0639,21.0639,176200.0
2011-12-22 15:35:00,25.28,25.31,25.28,25.29,133400.0,21.0639,21.0888,21.0639,21.0722,133400.0
2011-12-22 15:40:00,25.29,25.3,25.27,25.28,77600.0,21.0722,21.0805,21.0555,21.0639,77600.0
2011-12-22 15:45:00,25.27,25.28,25.26,25.27,91600.0,21.0555,21.0639,21.0472,21.0555,91600.0
2011-12-22 15:50:00,25.28,25.3,25.27,25.28,298400.0,21.0639,21.0805,21.0555,21.0639,298400.0
2011-12-22 15:55:00,25.29,25.29,25.26,25.28,479000.0,21.0722,21.0722,21.0472,21.0639,479000.0
2011-12-23 09:30:00,25.31,25.39,25.31,25.37,57600.0,21.0888,21.1555,21.0888,21.1388,57600.0
2011-12-23 09:35:00,25.36,25.38,25.34,25.35,48400.0,21.1305,21.1472,21.1138,21.1222,48400.0
2011-12-23 09:40:00,25.35,25.36,25.34,25.35,48100.0,21.1222,21.1305,21.1138,21.1222,48100.0
2011-12-23 09:45:00,25.35,25.35,25.33,25.34,27000.0,21.1222,21.1222,21.1055,21.1138,27000.0
2011-12-23 09:50:00,25.35,25.38,25.35,25.37,57500.0,21.1222,21.1472,21.1222,21.1388,57500.0
2011-12-23 09:55:00,25.37,25.39,25.37,25.39,47400.0,21.1388,21.1555,21.1388,21.1555,47400.0
2011-12-23 10:00:00,25.38,25.38,25.36,25.37,50500.0,21.1472,21.1472,21.1305,21.1388,50500.0
2011-12-23 10:05:00,25.37,25.4,25.37,25.38,43500.0,21.1388,21.1638,21.1388,21.1472,43500.0
2011-12-23 10:10:00,25.38,25.39,25.37,25.37,21300.0,21.1472,21.1555,21.1388,21.1388,21300.0
2011-12-23 10:15:00,25.37,25.37,25.31,25.33,36900.0,21.1388,21.1388,21.0888,21.1055,36900.0
2011-12-23 10:20:00,25.33,25.36,25.33,25.35,19600.0,21.1055,21.1305,21.1055,21.1222,19600.0
2011-12-23 10:25:00,25.34,25.35,25.33,25.35,20900.0,21.1138,21.1222,21.1055,21.1222,20900.0
2011-12-23 10:30:00,25.34,25.35,25.34,25.35,33000.0,21.1138,21.1222,21.1138,21.1222,33000.0
2011-12-23 10:35:00,25.34,25.36,25.34,25.36,39500.0,21.1138,21.1305,21.1138,21.1305,39500.0
2011-12-23 10:40:00,25.36,25.36,25.35,25.35,41600.0,21.1305,21.1305,21.1222,21.1222,41600.0
2011-12-23 10:45:00,25.34,25.35,25.34,25.35,38300.0,21.1138,21.1222,21.1138,21.1222,38300.0
2011-12-23 10:50:00,25.34,25.36,25.34,25.36,19600.0,21.1138,21.1305,21.1138,21.1305,19600.0
2011-12-23 10:55:00,25.36,25.37,25.35,25.36,51900.0,21.1305,21.1388,21.1222,21.1305,51900.0
2011-12-23 11:00:00,25.37,25.38,25.37,25.38,41300.0,21.1388,21.1472,21.1388,21.1472,41300.0
2011-12-23 11:05:00,25.38,25.38,25.36,25.37,39300.0,21.1472,21.1472,21.1305,21.1388,39300.0
2011-12-23 11:10:00,25.37,25.4,25.36,25.4,28100.0,21.1388,21.1638,21.1305,21.1638,28100.0
2011-12-23 11:15:00,25.39,25.41,25.39,25.4,34000.0,21.1555,21.1722,21.1555,21.1638,34000.0
2011-12-23 11:20:00,25.41,25.42,25.4,25.41,27200.0,21.1722,21.1805,21.1638,21.1722,27200.0
2011-12-23 11:25:00,25.41,25.42,25.39,25.42,36500.0,21.1722,21.1805,21.1555,21.1805,36500.0
2011-12-23 11:30:00,25.42,25.45,25.41,25.43,69900.0,21.1805,21.2055,21.1722,21.1888,69900.0
2011-12-23 11:35:00,25.44,25.45,25.43,25.44,33400.0,21.1972,21.2055,21.1888,21.1972,33400.0
2011-12-23 11:40:00,25.43,25.43,25.42,25.42,26900.0,21.1888,21.1888,21.1805,21.1805,26900.0
2011-12-23 11:45:00,25.43,25.44,25.42,25.43,17500.0,21.1888,21.1972,21.1805,21.1888,17500.0
2011-12-23 11:50:00,25.44,25.44,25.43,25.44,21100.0,21.1972,21.1972,21.1888,21.1972,21100.0
2011-12-23 11:55:00,25.43,25.44,25.43,25.43,25300.0,21.1888,21.1972,21.1888,21.1888,25300.0
2011-12-23 12:00:00,25.43,25.45,25.43,25.44,38100.0,21.1888,21.2055,21.1888,21.1972,38100.0
2011-12-23 12:05:00,25.44,25.45,25.43,25.45,19200.0,21.1972,21.2055,21.1888,21.2055,19200.0
2011-12-23 12:10:00,25.44,25.47,25.44,25.47,37700.0,21.1972,21.2222,21.1972,21.2222,37700.0
2011-12-23 12:15:00,25.46,25.47,25.45,25.45,35700.0,21.2138,21.2222,21.2055,21.2055,35700.0
2011-12-23 12:20:00,25.45,25.48,25.45,25.48,29000.0,21.2055,21.2305,21.2055,21.2305,29000.0
2011-12-23 12:25:00,25.48,25.48,25.47,25.48,16400.0,21.2305,21.2305,21.2222,21.2305,16400.0
2011-12-23 12:30:00,25.48,25.5,25.47,25.5,41400.0,21.2305,21.2472,21.2222,21.2472,41400.0
2011-12-23 12:35:00,25.5,25.5,25.49,25.49,10000.0,21.2472,21.2472,21.2388,21.2388,10000.0
2011-12-23 12:40:00,25.49,25.5,25.49,25.49,26300.0,21.2388,21.2472,21.2388,21.2388,26300.0
2011-12-23 12:45:00,25.49,25.5,25.48,25.48,26800.0,21.2388,21.2472,21.2305,21.2305,26800.0
2011-12-23 12:50:00,25.48,25.5,25.48,25.49,30400.0,21.2305,21.2472,21.2305,21.2388,30400.0
2011-12-23 12:55:00,25.49,25.51,25.49,25.51,27000.0,21.2388,21.2555,21.2388,21.2555,27000.0
2011-12-23 13:00:00,25.51,25.52,25.5,25.51,49500.0,21.2555,21.2638,21.2472,21.2555,49500.0
2011-12-23 13:05:00,25.51,25.51,25.48,25.48,65400.0,21.2555,21.2555,21.2305,21.2305,65400.0
2011-12-23 13:10:00,25.48,25.5,25.48,25.5,18000.0,21.2305,21.2472,21.2305,21.2472,18000.0
2011-12-23 13:15:00,25.49,25.5,25.49,25.5,16000.0,21.2388,21.2472,21.2388,21.2472,16000.0
2011-12-23 13:20:00,25.49,25.49,25.48,25.49,51800.0,21.2388,21.2388,21.2305,21.2388,51800.0
2011-12-23 13:25:00,25.49,25.5,25.48,25.5,45000.0,21.2388,21.2472,21.2305,21.2472,45000.0
2011-12-23 13:30:00,25.5,25.5,25.49,25.49,19300.0,21.2472,21.2472,21.2388,21.2388,19300.0
2011-12-23 13:35:00,25.49,25.5,25.49,25.5,13700.0,21.2388,21.2472,21.2388,21.2472,13700.0
2011-12-23 13:40:00,25.49,25.5,25.49,25.49,20600.0,21.2388,21.2472,21.2388,21.2388,20600.0
2011-12-23 13:45:00,25.49,25.5,25.49,25.49,14000.0,21.2388,21.2472,21.2388,21.2388,14000.0
2011-12-23 13:50:00,25.49,25.51,25.49,25.51,34200.0,21.2388,21.2555,21.2388,21.2555,34200.0
2011-12-23 13:55:00,25.5,25.51,25.5,25.51,27800.0,21.2472,21.2555,21.2472,21.2555,27800.0
2011-12-23 14:00:00,25.51,25.51,25.48,25.49,115800.0,21.2555,21.2555,21.2305,21.2388,115800.0
2011-12-23 14:05:00,25.49,25.5,25.48,25.49,32300.0,21.2388,21.2472,21.2305,21.2388,32300.0
2011-12-23 14:10:00,25.49,25.5,25.48,25.5,35100.0,21.2388,21.2472,21.2305,21.2472,35100.0
2011-12-23 14:15:00,25.5,25.5,25.49,25.5,23300.0,21.2472,21.2472,21.2388,21.2472,23300.0
2011-12-23 14:20:00,25.5,25.5,25.48,25.48,43700.0,21.2472,21.2472,21.2305,21.2305,43700.0
2011-12-23 14:25:00,25.48,25.48,25.46,25.46,58600.0,21.2305,21.2305,21.2138,21.2138,58600.0
2011-12-23 14:30:00,25.46,25.48,25.46,25.48,17300.0,21.2138,21.2305,21.2138,21.2305,17300.0
2011-12-23 14:35:00,25.48,25.48,25.47,25.48,27000.0,21.2305,21.2305,21.2222,21.2305,27000.0
2011-12-23 14:40:00,25.48,25.48,25.47,25.48,17700.0,21.2305,21.2305,21.2222,21.2305,17700.0
2011-12-23 14:45:00,25.47,25.48,25.46,25.46,59000.0,21.2222,21.2305,21.2138,21.2138,59000.0
2011-12-23 14:50:00,25.47,25.48,25.47,25.48,32800.0,21.2222,21.2305,21.2222,21.2305,32800.0
2011-12-23 14:55:00,25.48,25.48,25.46,25.47,19600.0,21.2305,21.2305,21.2138,21.2222,19600.0
2011-12-23 15:00:00,25.46,25.47,25.46,25.46,80800.0,21.2138,21.2222,21.2138,21.2138,80800.0
2011-12-23 15:05:00,25.47,25.47,25.46,25.47,34500.0,21.2222,21.2222,21.2138,21.2222,34500.0
2011-12-23 15:10:00,25.47,25.47,25.45,25.45,72100.0,21.2222,21.2222,21.2055,21.2055,72100.0
2011-12-23 15:15:00,25.45,25.47,25.45,25.47,60900.0,21.2055,21.2222,21.2055,21.2222,60900.0
2011-12-23 15:20:00,25.46,25.47,25.46,25.47,28700.0,21.2138,21.2222,21.2138,21.2222,28700.0
2011-12-23 15:25:00,25.46,25.48,25.46,25.48,111000.0,21.2138,21.2305,21.2138,21.2305,111000.0
2011-12-23 15:30:00,25.48,25.48,25.46,25.48,81700.0,21.2305,21.2305,21.2138,21.2305,81700.0
2011-12-23 15:35:00,25.48,25.49,25.47,25.48,81900.0,21.2305,21.2388,21.2222,21.2305,81900.0
2011-12-23 15:40:00,25.48,25.51,25.47,25.5,123900.0,21.2305,21.2555,21.2222,21.2472,123900.0
2011-12-23 15:45:00,25.51,25.52,25.5,25.5,109900.0,21.2555,21.2638,21.2472,21.2472,109900.0
2011-12-23 15:50:00,25.49,25.51,25.49,25.5,149400.0,21.2388,21.2555,21.2388,21.2472,149400.0
2011-12-23 15:55:00,25.51,25.55,25.5,25.54,921900.0,21.2555,21.2888,21.2472,21.2805,921900.0
2011-12-27 09:30:00,25.51,25.52,25.49,25.5,30000.0,21.2555,21.2638,21.2388,21.2472,30000.0
2011-12-27 09:35:00,25.5,25.53,25.5,25.53,14600.0,21.2472,21.2722,21.2472,21.2722,14600.0
2011-12-27 09:40:00,25.53,25.58,25.53,25.58,24100.0,21.2722,21.3138,21.2722,21.3138,24100.0
2011-12-27 09:45:00,25.58,25.62,25.57,25.62,28000.0,21.3138,21.3471,21.3055,21.3471,28000.0
2011-12-27 09:50:00,25.62,25.63,25.6,25.6,66400.0,21.3471,21.3555,21.3305,21.3305,66400.0
2011-12-27 09:55:00,25.59,25.62,25.59,25.62,48000.0,21.3222,21.3471,21.3222,21.3471,48000.0
2011-12-27 10:00:00,25.62,25.64,25.6,25.64,107000.0,21.3471,21.3638,21.3305,21.3638,107000.0
2011-12-27 10:05:00,25.63,25.65,25.62,25.63,32600.0,21.3555,21.3721,21.3471,21.3555,32600.0
2011-12-27 10:10:00,25.63,25.64,25.62,25.64,32500.0,21.3555,21.3638,21.3471,21.3638,32500.0
2011-12-27 10:15:00,25.64,25.64,25.62,25.63,12400.0,21.3638,21.3638,21.3471,21.3555,12400.0
2011-12-27 10:20:00,25.63,25.63,25.61,25.61,27600.0,21.3555,21.3555,21.3388,21.3388,27600.0
2011-12-27 10:25:00,25.61,25.62,25.6,25.62,16500.0,21.3388,21.3471,21.3305,21.3471,16500.0
2011-12-27 10:30:00,25.62,25.62,25.61,25.62,15000.0,21.3471,21.3471,21.3388,21.3471,15000.0
2011-12-27 10:35:00,25.63,25.64,25.62,25.62,13200.0,21.3555,21.3638,21.3471,21.3471,13200.0
2011-12-27 10:40:00,25.63,25.63,25.61,25.61,21800.0,21.3555,21.3555,21.3388,21.3388,21800.0
2011-12-27 10:45:00,25.6,25.61,25.6,25.61,17400.0,21.3305,21.3388,21.3305,21.3388,17400.0
2011-12-27 10:50:00,25.6,25.6,25.54,25.54,25400.0,21.3305,21.3305,21.2805,21.2805,25400.0
2011-12-27 10:55:00,25.55,25.56,25.55,25.55,7900.0,21.2888,21.2972,21.2888,21.2888,7900.0
2011-12-27 11:00:00,25.56,25.58,25.55,25.58,35600.0,21.2972,21.3138,21.2888,21.3138,35600.0
2011-12-27 11:05:00,25.58,25.58,25.56,25.56,42600.0,21.3138,21.3138,21.2972,21.2972,42600.0
2011-12-27 11:10:00,25.56,25.6,25.56,25.6,18300.0,21.2972,21.3305,21.2972,21.3305,18300.0
2011-12-27 11:15:00,25.6,25.6,25.58,25.59,23500.0,21.3305,21.3305,21.3138,21.3222,23500.0
2011-12-27 11:20:00,25.6,25.6,25.59,25.59,40800.0,21.3305,21.3305,21.3222,21.3222,40800.0
2011-12-27 11:25:00,25.58,25.6,25.58,25.59,38400.0,21.3138,21.3305,21.3138,21.3222,38400.0
2011-12-27 11:30:00,25.6,25.61,25.59,25.6,39600.0,21.3305,21.3388,21.3222,21.3305,39600.0
2011-12-27 11:35:00,25.59,25.61,25.59,25.6,47200.0,21.3222,21.3388,21.3222,21.3305,47200.0
2011-12-27 11:40:00,25.59,25.6,25.59,25.6,11200.0,21.3222,21.3305,21.3222,21.3305,11200.0
2011-12-27 11:45:00,25.6,25.6,25.59,25.6,29500.0,21.3305,21.3305,21.3222,21.3305,29500.0
2011-12-27 11:50:00,25.6,25.6,25.58,25.59,33200.0,21.3305,21.3305,21.3138,21.3222,33200.0
2011-12-27 11:55:00,25.59,25.61,25.59,25.6,24500.0,21.3222,21.3388,21.3222,21.3305,24500.0
2011-12-27 12:00:00,25.61,25.64,25.61,25.63,35200.0,21.3388,21.3638,21.3388,21.3555,35200.0
2011-12-27 12:05:00,25.62,25.63,25.62,25.63,5300.0,21.3471,21.3555,21.3471,21.3555,5300.0
2011-12-27 12:10:00,25.64,25.64,25.62,25.62,16200.0,21.3638,21.3638,21.3471,21.3471,16200.0
2011-12-27 12:15:00,25.63,25.63,25.62,25.63,5000.0,21.3555,21.3555,21.3471,21.3555,5000.0
2011-12-27 12:20:00,25.62,25.64,25.62,25.63,9700.0,21.3471,21.3638,21.3471,21.3555,9700.0
2011-12-27 12:25:00,25.63,25.65,25.63,25.64,19900.0,21.3555,21.3721,21.3555,21.3638,19900.0
2011-12-27 12:30:00,25.63,25.64,25.63,25.63,2600.0,21.3555,21.3638,21.3555,21.3555,2600.0
2011-12-27 12:35:00,25.64,25.64,25.63,25.63,5000.0,21.3638,21.3638,21.3555,21.3555,5000.0
2011-12-27 12:40:00,25.64,25.64,25.63,25.63,5400.0,21.3638,21.3638,21.3555,21.3555,5400.0
2011-12-27 12:45:00,25.63,25.64,25.63,25.63,4900.0,21.3555,21.3638,21.3555,21.3555,4900.0
2011-12-27 12:50:00,25.63,25.63,25.62,25.62,14200.0,21.3555,21.3555,21.3471,21.3471,14200.0
2011-12-27 12:55:00,25.62,25.63,25.62,25.62,24400.0,21.3471,21.3555,21.3471,21.3471,24400.0
2011-12-27 13:00:00,25.62,25.63,25.62,25.63,9900.0,21.3471,21.3555,21.3471,21.3555,9900.0
2011-12-27 13:05:00,25.63,25.63,25.62,25.62,22200.0,21.3555,21.3555,21.3471,21.3471,22200.0
2011-12-27 13:10:00,25.62,25.62,25.61,25.62,22400.0,21.3471,21.3471,21.3388,21.3471,22400.0
2011-12-27 13:15:00,25.63,25.63,25.62,25.62,9500.0,21.3555,21.3555,21.3471,21.3471,9500.0
2011-12-27 13:20:00,25.62,25.63,25.62,25.62,15300.0,21.3471,21.3555,21.3471,21.3471,15300.0
2011-12-27 13:25:00,25.62,25.63,25.62,25.62,13500.0,21.3471,21.3555,21.3471,21.3471,13500.0
2011-12-27 13:30:00,25.63,25.63,25.62,25.63,13400.0,21.3555,21.3555,21.3471,21.3555,13400.0
2011-12-27 13:35:00,25.63,25.64,25.63,25.64,18600.0,21.3555,21.3638,21.3555,21.3638,18600.0
2011-12-27 13:40:00,25.63,25.64,25.63,25.64,32800.0,21.3555,21.3638,21.3555,21.3638,32800.0
2011-12-27 13:45:00,25.65,25.66,25.64,25.66,10400.0,21.3721,21.3805,21.3638,21.3805,10400.0
2011-12-27 13:50:00,25.65,25.67,25.65,25.67,15000.0,21.3721,21.3888,21.3721,21.3888,15000.0
2011-12-27 13:55:00,25.67,25.68,25.67,25.68,23400.0,21.3888,21.3971,21.3888,21.3971,23400.0
2011-12-27 14:00:00,25.68,25.68,25.66,25.66,48000.0,21.3971,21.3971,21.3805,21.3805,48000.0
2011-12-27 14:05:00,25.66,25.67,25.66,25.66,24300.0,21.3805,21.3888,21.3805,21.3805,24300.0
2011-12-27 14:10:00,25.66,25.67,25.66,25.67,2800.0,21.3805,21.3888,21.3805,21.3888,2800.0
2011-12-27 14:15:00,25.66,25.68,25.66,25.68,5500.0,21.3805,21.3971,21.3805,21.3971,5500.0
2011-12-27 14:20:00,25.68,25.68,25.67,25.68,2800.0,21.3971,21.3971,21.3888,21.3971,2800.0
2011-12-27 14:25:00,25.68,25.68,25.65,25.66,16100.0,21.3971,21.3971,21.3721,21.3805,16100.0
2011-12-27 14:30:00,25.65,25.65,25.63,25.64,15800.0,21.3721,21.3721,21.3555,21.3638,15800.0
2011-12-27 14:35:00,25.65,25.66,25.65,25.66,28500.0,21.3721,21.3805,21.3721,21.3805,28500.0
2011-12-27 14:40:00,25.67,25.67,25.66,25.67,13400.0,21.3888,21.3888,21.3805,21.3888,13400.0
2011-12-27 14:45:00,25.66,25.67,25.66,25.67,9000.0,21.3805,21.3888,21.3805,21.3888,9000.0
2011-12-27 14:50:00,25.66,25.67,25.65,25.65,17700.0,21.3805,21.3888,21.3721,21.3721,17700.0
2011-12-27 14:55:00,25.65,25.66,25.64,25.66,25800.0,21.3721,21.3805,21.3638,21.3805,25800.0
2011-12-27 15:00:00,25.66,25.67,25.65,25.66,27800.0,21.3805,21.3888,21.3721,21.3805,27800.0
2011-12-27 15:05:00,25.66,25.67,25.65,25.66,22000.0,21.3805,21.3888,21.3721,21.3805,22000.0
2011-12-27 15:10:00,25.67,25.67,25.64,25.65,190300.0,21.3888,21.3888,21.3638,21.3721,190300.0
2011-12-27 15:15:00,25.65,25.66,25.64,25.65,21800.0,21.3721,21.3805,21.3638,21.3721,21800.0
2011-12-27 15:20:00,25.65,25.66,25.64,25.66,19400.0,21.3721,21.3805,21.3638,21.3805,19400.0
2011-12-27 15:25:00,25.66,25.66,25.64,25.64,13100.0,21.3805,21.3805,21.3638,21.3638,13100.0
2011-12-27 15:30:00,25.64,25.65,25.63,25.64,56900.0,21.3638,21.3721,21.3555,21.3638,56900.0
2011-12-27 15:35:00,25.64,25.65,25.61,25.62,48500.0,21.3638,21.3721,21.3388,21.3471,48500.0
2011-12-27 15:40:00,25.62,25.62,25.59,25.6,64700.0,21.3471,21.3471,21.3222,21.3305,64700.0
2011-12-27 15:45:00,25.61,25.62,25.6,25.61,56900.0,21.3388,21.3471,21.3305,21.3388,56900.0
2011-12-27 15:50:00,25.6,25.61,25.59,25.59,119100.0,21.3305,21.3388,21.3222,21.3222,119100.0
2011-12-27 15:55:00,25.59,25.6,25.57,25.59,358700.0,21.3222,21.3305,21.3055,21.3222,358700.0
2011-12-28 09:30:00,25.6,25.61,25.53,25.55,86000.0,21.3305,21.3388,21.2722,21.2888,86000.0
2011-12-28 09:35:00,25.54,25.58,25.54,25.55,58000.0,21.2805,21.3138,21.2805,21.2888,58000.0
2011-12-28 09:40:00,25.55,25.56,25.53,25.53,35000.0,21.2888,21.2972,21.2722,21.2722,35000.0
2011-12-28 09:45:00,25.53,25.53,25.48,25.5,38100.0,21.2722,21.2722,21.2305,21.2472,38100.0
2011-12-28 09:50:00,25.5,25.5,25.44,25.44,39600.0,21.2472,21.2472,21.1972,21.1972,39600.0
2011-12-28 09:55:00,25.44,25.47,25.44,25.46,48400.0,21.1972,21.2222,21.1972,21.2138,48400.0
2011-12-28 10:00:00,25.46,25.47,25.45,25.46,40300.0,21.2138,21.2222,21.2055,21.2138,40300.0
2011-12-28 10:05:00,25.46,25.53,25.46,25.53,71400.0,21.2138,21.2722,21.2138,21.2722,71400.0
2011-12-28 10:10:00,25.52,25.52,25.5,25.5,42000.0,21.2638,21.2638,21.2472,21.2472,42000.0
2011-12-28 10:15:00,25.51,25.51,25.45,25.47,125800.0,21.2555,21.2555,21.2055,21.2222,125800.0
2011-12-28 10:20:00,25.46,25.46,25.44,25.44,47900.0,21.2138,21.2138,21.1972,21.1972,47900.0
2011-12-28 10:25:00,25.44,25.45,25.42,25.43,98900.0,21.1972,21.2055,21.1805,21.1888,98900.0
2011-12-28 10:30:00,25.44,25.44,25.42,25.43,21800.0,21.1972,21.1972,21.1805,21.1888,21800.0
2011-12-28 10:35:00,25.44,25.44,25.4,25.42,52200.0,21.1972,21.1972,21.1638,21.1805,52200.0
2011-12-28 10:40:00,25.43,25.44,25.42,25.43,45100.0,21.1888,21.1972,21.1805,21.1888,45100.0
2011-12-28 10:45:00,25.43,25.45,25.42,25.44,19600.0,21.1888,21.2055,21.1805,21.1972,19600.0
2011-12-28 10:50:00,25.45,25.45,25.43,25.43,62400.0,21.2055,21.2055,21.1888,21.1888,62400.0
2011-12-28 10:55:00,25.43,25.45,25.42,25.44,45500.0,21.1888,21.2055,21.1805,21.1972,45500.0
2011-12-28 11:00:00,25.43,25.44,25.42,25.42,35600.0,21.1888,21.1972,21.1805,21.1805,35600.0
2011-12-28 11:05:00,25.42,25.45,25.42,25.44,31500.0,21.1805,21.2055,21.1805,21.1972,31500.0
2011-12-28 11:10:00,25.44,25.45,25.43,25.43,19100.0,21.1972,21.2055,21.1888,21.1888,19100.0
2011-12-28 11:15:00,25.43,25.44,25.41,25.42,55900.0,21.1888,21.1972,21.1722,21.1805,55900.0
2011-12-28 11:20:00,25.42,25.42,25.4,25.4,23900.0,21.1805,21.1805,21.1638,21.1638,23900.0
2011-12-28 11:25:00,25.4,25.41,25.39,25.39,20100.0,21.1638,21.1722,21.1555,21.1555,20100.0
2011-12-28 11:30:00,25.39,25.4,25.36,25.37,58500.0,21.1555,21.1638,21.1305,21.1388,58500.0
2011-12-28 11:35:00,25.38,25.38,25.35,25.37,40600.0,21.1472,21.1472,21.1222,21.1388,40600.0
2011-12-28 11:40:00,25.37,25.38,25.35,25.36,46700.0,21.1388,21.1472,21.1222,21.1305,46700.0
2011-12-28 11:45:00,25.35,25.38,25.35,25.38,45200.0,21.1222,21.1472,21.1222,21.1472,45200.0
2011-12-28 11:50:00,25.38,25.39,25.38,25.39,31600.0,21.1472,21.1555,21.1472,21.1555,31600.0
2011-12-28 11:55:00,25.39,25.39,25.37,25.39,39400.0,21.1555,21.1555,21.1388,21.1555,39400.0
2011-12-28 12:00:00,25.39,25.39,25.38,25.38,42600.0,21.1555,21.1555,21.1472,21.1472,42600.0
2011-12-28 12:05:00,25.39,25.39,25.35,25.36,40300.0,21.1555,21.1555,21.1222,21.1305,40300.0
2011-12-28 12:10:00,25.36,25.38,25.35,25.37,124400.0,21.1305,21.1472,21.1222,21.1388,124400.0
2011-12-28 12:15:00,25.38,25.42,25.37,25.41,23200.0,21.1472,21.1805,21.1388,21.1722,23200.0
2011-12-28 12:20:00,25.41,25.42,25.4,25.4,24200.0,21.1722,21.1805,21.1638,21.1638,24200.0
2011-12-28 12:25:00,25.41,25.41,25.39,25.39,17300.0,21.1722,21.1722,21.1555,21.1555,17300.0
2011-12-28 12:30:00,25.4,25.4,25.39,25.4,2900.0,21.1638,21.1638,21.1555,21.1638,2900.0
2011-12-28 12:35:00,25.39,25.4,25.39,25.39,23600.0,21.1555,21.1638,21.1555,21.1555,23600.0
2011-12-28 12:40:00,25.4,25.4,25.39,25.39,11200.0,21.1638,21.1638,21.1555,21.1555,11200.0
2011-12-28 12:45:00,25.4,25.4,25.38,25.39,5100.0,21.1638,21.1638,21.1472,21.1555,5100.0
2011-12-28 12:50:00,25.38,25.38,25.35,25.36,23100.0,21.1472,21.1472,21.1222,21.1305,23100.0
2011-12-28 12:55:00,25.35,25.36,25.35,25.36,21800.0,21.1222,21.1305,21.1222,21.1305,21800.0
2011-12-28 13:00:00,25.35,25.37,25.35,25.36,19700.0,21.1222,21.1388,21.1222,21.1305,19700.0
2011-12-28 13:05:00,25.36,25.37,25.35,25.36,11600.0,21.1305,21.1388,21.1222,21.1305,11600.0
2011-12-28 13:10:00,25.36,25.37,25.35,25.37,29400.0,21.1305,21.1388,21.1222,21.1388,29400.0
2011-12-28 13:15:00,25.38,25.39,25.38,25.38,17500.0,21.1472,21.1555,21.1472,21.1472,17500.0
2011-12-28 13:20:00,25.38,25.39,25.38,25.38,18100.0,21.1472,21.1555,21.1472,21.1472,18100.0
2011-12-28 13:25:00,25.38,25.39,25.37,25.39,4800.0,21.1472,21.1555,21.1388,21.1555,4800.0
2011-12-28 13:30:00,25.39,25.4,25.39,25.4,13000.0,21.1555,21.1638,21.1555,21.1638,13000.0
2011-12-28 13:35:00,25.39,25.43,25.39,25.42,20100.0,21.1555,21.1888,21.1555,21.1805,20100.0
2011-12-28 13:40:00,25.42,25.43,25.41,25.42,37200.0,21.1805,21.1888,21.1722,21.1805,37200.0
2011-12-28 13:45:00,25.41,25.42,25.41,25.41,12100.0,21.1722,21.1805,21.1722,21.1722,12100.0
2011-12-28 13:50:00,25.42,25.42,25.4,25.41,6600.0,21.1805,21.1805,21.1638,21.1722,6600.0
2011-12-28 13:55:00,25.41,25.42,25.41,25.42,17900.0,21.1722,21.1805,21.1722,21.1805,17900.0
2011-12-28 14:00:00,25.42,25.42,25.39,25.41,26000.0,21.1805,21.1805,21.1555,21.1722,26000.0
2011-12-28 14:05:00,25.41,25.42,25.39,25.4,30400.0,21.1722,21.1805,21.1555,21.1638,30400.0
2011-12-28 14:10:00,25.39,25.39,25.38,25.38,60200.0,21.1555,21.1555,21.1472,21.1472,60200.0
2011-12-28 14:15:00,25.39,25.39,25.36,25.36,81600.0,21.1555,21.1555,21.1305,21.1305,81600.0
2011-12-28 14:20:00,25.36,25.38,25.36,25.37,26400.0,21.1305,21.1472,21.1305,21.1388,26400.0
2011-12-28 14:25:00,25.37,25.39,25.37,25.39,18100.0,21.1388,21.1555,21.1388,21.1555,18100.0
2011-12-28 14:30:00,25.39,25.39,25.37,25.38,40300.0,21.1555,21.1555,21.1388,21.1472,40300.0
2011-12-28 14:35:00,25.37,25.39,25.37,25.37,46800.0,21.1388,21.1555,21.1388,21.1388,46800.0
2011-12-28 14:40:00,25.36,25.37,25.36,25.36,31900.0,21.1305,21.1388,21.1305,21.1305,31900.0
2011-12-28 14:45:00,25.36,25.37,25.35,25.36,25800.0,21.1305,21.1388,21.1222,21.1305,25800.0
2011-12-28 14:50:00,25.35,25.37,25.35,25.35,11300.0,21.1222,21.1388,21.1222,21.1222,11300.0
2011-12-28 14:55:00,25.36,25.38,25.35,25.37,68300.0,21.1305,21.1472,21.1222,21.1388,68300.0
2011-12-28 15:00:00,25.36,25.38,25.36,25.37,13100.0,21.1305,21.1472,21.1305,21.1388,13100.0
2011-12-28 15:05:00,25.37,25.38,25.37,25.37,3400.0,21.1388,21.1472,21.1388,21.1388,3400.0
2011-12-28 15:10:00,25.38,25.39,25.37,25.38,20900.0,21.1472,21.1555,21.1388,21.1472,20900.0
2011-12-28 15:15:00,25.38,25.38,25.34,25.35,54000.0,21.1472,21.1472,21.1138,21.1222,54000.0
2011-12-28 15:20:00,25.34,25.36,25.33,25.36,52400.0,21.1138,21.1305,21.1055,21.1305,52400.0
2011-12-28 15:25:00,25.36,25.36,25.28,25.28,112900.0,21.1305,21.1305,21.0639,21.0639,112900.0
2011-12-28 15:30:00,25.28,25.3,25.28,25.3,41700.0,21.0639,21.0805,21.0639,21.0805,41700.0
2011-12-28 15:35:00,25.3,25.32,25.29,25.31,67100.0,21.0805,21.0972,21.0722,21.0888,67100.0
2011-12-28 15:40:00,25.32,25.35,25.32,25.35,75900.0,21.0972,21.1222,21.0972,21.1222,75900.0
2011-12-28 15:45:00,25.34,25.35,25.33,25.35,64600.0,21.1138,21.1222,21.1055,21.1222,64600.0
2011-12-28 15:50:00,25.34,25.35,25.32,25.33,223700.0,21.1138,21.1222,21.0972,21.1055,223700.0
2011-12-28 15:55:00,25.33,25.35,25.31,25.35,762500.0,21.1055,21.1222,21.0888,21.1222,762500.0
2011-12-29 09:30:00,25.4,25.44,25.39,25.41,114700.0,21.1638,21.1972,21.1555,21.1722,114700.0
2011-12-29 09:35:00,25.42,25.44,25.4,25.41,48900.0,21.1805,21.1972,21.1638,21.1722,48900.0
2011-12-29 09:40:00,25.42,25.44,25.41,25.43,71600.0,21.1805,21.1972,21.1722,21.1888,71600.0
2011-12-29 09:45:00,25.43,25.44,25.39,25.39,91900.0,21.1888,21.1972,21.1555,21.1555,91900.0
2011-12-29 09:50:00,25.38,25.4,25.38,25.39,39500.0,21.1472,21.1638,21.1472,21.1555,39500.0
2011-12-29 09:55:00,25.4,25.4,25.36,25.37,68100.0,21.1638,21.1638,21.1305,21.1388,68100.0
2011-12-29 10:00:00,25.38,25.39,25.37,25.38,62700.0,21.1472,21.1555,21.1388,21.1472,62700.0
2011-12-29 10:05:00,25.38,25.4,25.36,25.4,102700.0,21.1472,21.1638,21.1305,21.1638,102700.0
2011-12-29 10:10:00,25.39,25.4,25.38,25.38,46900.0,21.1555,21.1638,21.1472,21.1472,46900.0
2011-12-29 10:15:00,25.39,25.39,25.37,25.38,22700.0,21.1555,21.1555,21.1388,21.1472,22700.0
2011-12-29 10:20:00,25.38,25.39,25.37,25.39,17800.0,21.1472,21.1555,21.1388,21.1555,17800.0
2011-12-29 10:25:00,25.39,25.44,25.39,25.43,19500.0,21.1555,21.1972,21.1555,21.1888,19500.0
2011-12-29 10:30:00,25.43,25.46,25.42,25.46,83300.0,21.1888,21.2138,21.1805,21.2138,83300.0
2011-12-29 10:35:00,25.45,25.47,25.44,25.44,34000.0,21.2055,21.2222,21.1972,21.1972,34000.0
2011-12-29 10:40:00,25.44,25.45,25.42,25.43,35300.0,21.1972,21.2055,21.1805,21.1888,35300.0
2011-12-29 10:45:00,25.44,25.45,25.43,25.45,18000.0,21.1972,21.2055,21.1888,21.2055,18000.0
2011-12-29 10:50:00,25.45,25.46,25.44,25.46,17100.0,21.2055,21.2138,21.1972,21.2138,17100.0
2011-12-29 10:55:00,25.45,25.46,25.45,25.45,24700.0,21.2055,21.2138,21.2055,21.2055,24700.0
2011-12-29 11:00:00,25.45,25.47,25.45,25.46,60500.0,21.2055,21.2222,21.2055,21.2138,60500.0
2011-12-29 11:05:00,25.46,25.47,25.41,25.41,58900.0,21.2138,21.2222,21.1722,21.1722,58900.0
2011-12-29 11:10:00,25.41,25.44,25.41,25.42,42100.0,21.1722,21.1972,21.1722,21.1805,42100.0
2011-12-29 11:15:00,25.42,25.43,25.42,25.42,27000.0,21.1805,21.1888,21.1805,21.1805,27000.0
2011-12-29 11:20:00,25.43,25.43,25.42,25.43,14900.0,21.1888,21.1888,21.1805,21.1888,14900.0
2011-12-29 11:25:00,25.44,25.46,25.44,25.45,40100.0,21.1972,21.2138,21.1972,21.2055,40100.0
2011-12-29 11:30:00,25.44,25.47,25.44,25.47,15100.0,21.1972,21.2222,21.1972,21.2222,15100.0
2011-12-29 11:35:00,25.47,25.49,25.46,25.49,123800.0,21.2222,21.2388,21.2138,21.2388,123800.0
2011-12-29 11:40:00,25.49,25.5,25.48,25.49,51200.0,21.2388,21.2472,21.2305,21.2388,51200.0
2011-12-29 11:45:00,25.49,25.5,25.49,25.5,26600.0,21.2388,21.2472,21.2388,21.2472,26600.0
2011-12-29 11:50:00,25.5,25.51,25.49,25.49,26400.0,21.2472,21.2555,21.2388,21.2388,26400.0
2011-12-29 11:55:00,25.5,25.53,25.49,25.53,116200.0,21.2472,21.2722,21.2388,21.2722,116200.0
2011-12-29 12:00:00,25.53,25.53,25.5,25.51,20300.0,21.2722,21.2722,21.2472,21.2555,20300.0
2011-12-29 12:05:00,25.51,25.51,25.5,25.5,6200.0,21.2555,21.2555,21.2472,21.2472,6200.0
2011-12-29 12:10:00,25.5,25.51,25.48,25.49,47400.0,21.2472,21.2555,21.2305,21.2388,47400.0
2011-12-29 12:15:00,25.49,25.5,25.48,25.49,17000.0,21.2388,21.2472,21.2305,21.2388,17000.0
2011-12-29 12:20:00,25.49,25.5,25.48,25.48,44900.0,21.2388,21.2472,21.2305,21.2305,44900.0
2011-12-29 12:25:00,25.49,25.51,25.49,25.49,33900.0,21.2388,21.2555,21.2388,21.2388,33900.0
2011-12-29 12:30:00,25.5,25.5,25.47,25.48,15200.0,21.2472,21.2472,21.2222,21.2305,15200.0
2011-12-29 12:35:00,25.48,25.49,25.47,25.49,37800.0,21.2305,21.2388,21.2222,21.2388,37800.0
2011-12-29 12:40:00,25.49,25.49,25.48,25.49,6800.0,21.2388,21.2388,21.2305,21.2388,6800.0
2011-12-29 12:45:00,25.49,25.49,25.48,25.49,44700.0,21.2388,21.2388,21.2305,21.2388,44700.0
2011-12-29 12:50:00,25.5,25.5,25.49,25.5,11400.0,21.2472,21.2472,21.2388,21.2472,11400.0
2011-12-29 12:55:00,25.5,25.51,25.49,25.51,24800.0,21.2472,21.2555,21.2388,21.2555,24800.0
2011-12-29 13:00:00,25.51,25.53,25.51,25.53,11800.0,21.2555,21.2722,21.2555,21.2722,11800.0
2011-12-29 13:05:00,25.53,25.53,25.52,25.53,7000.0,21.2722,21.2722,21.2638,21.2722,7000.0
2011-12-29 13:10:00,25.53,25.54,25.53,25.53,12200.0,21.2722,21.2805,21.2722,21.2722,12200.0
2011-12-29 13:15:00,25.53,25.53,25.49,25.5,26600.0,21.2722,21.2722,21.2388,21.2472,26600.0
2011-12-29 13:20:00,25.5,25.51,25.49,25.5,21200.0,21.2472,21.2555,21.2388,21.2472,21200.0
2011-12-29 13:25:00,25.49,25.52,25.49,25.51,17900.0,21.2388,21.2638,21.2388,21.2555,17900.0
2011-12-29 13:30:00,25.51,25.51,25.5,25.5,6500.0,21.2555,21.2555,21.2472,21.2472,6500.0
2011-12-29 13:35:00,25.51,25.52,25.5,25.52,108300.0,21.2555,21.2638,21.2472,21.2638,108300.0
2011-12-29 13:40:00,25.53,25.54,25.5,25.51,20700.0,21.2722,21.2805,21.2472,21.2555,20700.0
2011-12-29 13:45:00,25.51,25.52,25.5,25.51,17800.0,21.2555,21.2638,21.2472,21.2555,17800.0
2011-12-29 13:50:00,25.51,25.52,25.5,25.52,21200.0,21.2555,21.2638,21.2472,21.2638,21200.0
2011-12-29 13:55:00,25.53,25.53,25.5,25.51,20800.0,21.2722,21.2722,21.2472,21.2555,20800.0
2011-12-29 14:00:00,25.52,25.53,25.51,25.52,29400.0,21.2638,21.2722,21.2555,21.2638,29400.0
2011-12-29 14:05:00,25.53,25.53,25.51,25.52,33400.0,21.2722,21.2722,21.2555,21.2638,33400.0
2011-12-29 14:10:00,25.51,25.53,25.51,25.53,7700.0,21.2555,21.2722,21.2555,21.2722,7700.0
2011-12-29 14:15:00,25.53,25.53,25.51,25.52,12500.0,21.2722,21.2722,21.2555,21.2638,12500.0
2011-12-29 14:20:00,25.52,25.53,25.51,25.53,23500.0,21.2638,21.2722,21.2555,21.2722,23500.0
2011-12-29 14:25:00,25.53,25.53,25.51,25.52,37100.0,21.2722,21.2722,21.2555,21.2638,37100.0
2011-12-29 14:30:00,25.52,25.52,25.51,25.52,13700.0,21.2638,21.2638,21.2555,21.2638,13700.0
2011-12-29 14:35:00,25.51,25.52,25.5,25.5,8100.0,21.2555,21.2638,21.2472,21.2472,8100.0
2011-12-29 14:40:00,25.51,25.52,25.5,25.51,49100.0,21.2555,21.2638,21.2472,21.2555,49100.0
2011-12-29 14:45:00,25.5,25.52,25.5,25.52,20700.0,21.2472,21.2638,21.2472,21.2638,20700.0
2011-12-29 14:50:00,25.52,25.52,25.51,25.51,38300.0,21.2638,21.2638,21.2555,21.2555,38300.0
2011-12-29 14:55:00,25.52,25.53,25.51,25.52,12500.0,21.2638,21.2722,21.2555,21.2638,12500.0
2011-12-29 15:00:00,25.52,25.53,25.52,25.53,10200.0,21.2638,21.2722,21.2638,21.2722,10200.0
2011-12-29 15:05:00,25.53,25.54,25.52,25.53,43500.0,21.2722,21.2805,21.2638,21.2722,43500.0
2011-12-29 15:10:00,25.54,25.55,25.53,25.55,45400.0,21.2805,21.2888,21.2722,21.2888,45400.0
2011-12-29 15:15:00,25.55,25.57,25.55,25.55,55500.0,21.2888,21.3055,21.2888,21.2888,55500.0
2011-12-29 15:20:00,25.56,25.56,25.53,25.55,66700.0,21.2972,21.2972,21.2722,21.2888,66700.0
2011-12-29 15:25:00,25.55,25.56,25.54,25.55,31900.0,21.2888,21.2972,21.2805,21.2888,31900.0
2011-12-29 15:30:00,25.54,25.55,25.53,25.54,45900.0,21.2805,21.2888,21.2722,21.2805,45900.0
2011-12-29 15:35:00,25.53,25.56,25.53,25.55,53900.0,21.2722,21.2972,21.2722,21.2888,53900.0
2011-12-29 15:40:00,25.55,25.57,25.55,25.57,50500.0,21.2888,21.3055,21.2888,21.3055,50500.0
2011-12-29 15:45:00,25.57,25.57,25.53,25.54,118700.0,21.3055,21.3055,21.2722,21.2805,118700.0
2011-12-29 15:50:00,25.54,25.55,25.53,25.54,165800.0,21.2805,21.2888,21.2722,21.2805,165800.0
2011-12-29 15:55:00,25.55,25.57,25.52,25.54,1250600.0,21.2888,21.3055,21.2638,21.2805,1250600.0
2011-12-30 09:30:00,25.5,25.54,25.5,25.53,69700.0,21.2472,21.2805,21.2472,21.2722,69700.0
2011-12-30 09:35:00,25.53,25.56,25.53,25.55,78300.0,21.2722,21.2972,21.2722,21.2888,78300.0
2011-12-30 09:40:00,25.55,25.55,25.51,25.53,124500.0,21.2888,21.2888,21.2555,21.2722,124500.0
2011-12-30 09:45:00,25.53,25.56,25.53,25.55,87100.0,21.2722,21.2972,21.2722,21.2888,87100.0
2011-12-30 09:50:00,25.55,25.57,25.55,25.56,19400.0,21.2888,21.3055,21.2888,21.2972,19400.0
2011-12-30 09:55:00,25.56,25.58,25.56,25.58,37300.0,21.2972,21.3138,21.2972,21.3138,37300.0
2011-12-30 10:00:00,25.57,25.6,25.57,25.59,64000.0,21.3055,21.3305,21.3055,21.3222,64000.0
2011-12-30 10:05:00,25.59,25.6,25.58,25.58,46900.0,21.3222,21.3305,21.3138,21.3138,46900.0
2011-12-30 10:10:00,25.58,25.59,25.57,25.57,53000.0,21.3138,21.3222,21.3055,21.3055,53000.0
2011-12-30 10:15:00,25.57,25.58,25.54,25.55,123600.0,21.3055,21.3138,21.2805,21.2888,123600.0
2011-12-30 10:20:00,25.56,25.58,25.56,25.56,51100.0,21.2972,21.3138,21.2972,21.2972,51100.0
2011-12-30 10:25:00,25.57,25.57,25.55,25.55,202600.0,21.3055,21.3055,21.2888,21.2888,202600.0
2011-12-30 10:30:00,25.55,25.55,25.54,25.54,45800.0,21.2888,21.2888,21.2805,21.2805,45800.0
2011-12-30 10:35:00,25.55,25.57,25.54,25.56,48100.0,21.2888,21.3055,21.2805,21.2972,48100.0
2011-12-30 10:40:00,25.56,25.57,25.53,25.54,82300.0,21.2972,21.3055,21.2722,21.2805,82300.0
2011-12-30 10:45:00,25.53,25.54,25.52,25.54,43200.0,21.2722,21.2805,21.2638,21.2805,43200.0
2011-12-30 10:50:00,25.54,25.57,25.54,25.57,35700.0,21.2805,21.3055,21.2805,21.3055,35700.0
2011-12-30 10:55:00,25.57,25.58,25.56,25.56,34600.0,21.3055,21.3138,21.2972,21.2972,34600.0
2011-12-30 11:00:00,25.56,25.58,25.56,25.56,45700.0,21.2972,21.3138,21.2972,21.2972,45700.0
2011-12-30 11:05:00,25.56,25.58,25.56,25.57,39800.0,21.2972,21.3138,21.2972,21.3055,39800.0
2011-12-30 11:10:00,25.57,25.58,25.56,25.57,59500.0,21.3055,21.3138,21.2972,21.3055,59500.0
2011-12-30 11:15:00,25.57,25.58,25.56,25.58,57500.0,21.3055,21.3138,21.2972,21.3138,57500.0
2011-12-30 11:20:00,25.58,25.61,25.57,25.61,49000.0,21.3138,21.3388,21.3055,21.3388,49000.0
2011-12-30 11:25:00,25.6,25.61,25.58,25.6,37600.0,21.3305,21.3388,21.3138,21.3305,37600.0
2011-12-30 11:30:00,25.59,25.6,25.59,25.6,39600.0,21.3222,21.3305,21.3222,21.3305,39600.0
2011-12-30 11:35:00,25.6,25.6,25.59,25.6,6300.0,21.3305,21.3305,21.3222,21.3305,6300.0
2011-12-30 11:40:00,25.59,25.6,25.58,25.6,44800.0,21.3222,21.3305,21.3138,21.3305,44800.0
2011-12-30 11:45:00,25.59,25.6,25.59,25.59,35300.0,21.3222,21.3305,21.3222,21.3222,35300.0
2011-12-30 11:50:00,25.59,25.6,25.58,25.59,59500.0,21.3222,21.3305,21.3138,21.3222,59500.0
2011-12-30 11:55:00,25.59,25.59,25.57,25.57,77300.0,21.3222,21.3222,21.3055,21.3055,77300.0
2011-12-30 12:00:00,25.57,25.59,25.56,25.58,50300.0,21.3055,21.3222,21.2972,21.3138,50300.0
2011-12-30 12:05:00,25.58,25.58,25.56,25.57,33000.0,21.3138,21.3138,21.2972,21.3055,33000.0
2011-12-30 12:10:00,25.57,25.57,25.55,25.55,46700.0,21.3055,21.3055,21.2888,21.2888,46700.0
2011-12-30 12:15:00,25.55,25.56,25.54,25.55,168700.0,21.2888,21.2972,21.2805,21.2888,168700.0
2011-12-30 12:20:00,25.55,25.55,25.54,25.55,39200.0,21.2888,21.2888,21.2805,21.2888,39200.0
2011-12-30 12:25:00,25.55,25.55,25.54,25.54,37800.0,21.2888,21.2888,21.2805,21.2805,37800.0
2011-12-30 12:30:00,25.54,25.56,25.54,25.56,59200.0,21.2805,21.2972,21.2805,21.2972,59200.0
2011-12-30 12:35:00,25.56,25.56,25.55,25.56,21900.0,21.2972,21.2972,21.2888,21.2972,21900.0
2011-12-30 12:40:00,25.55,25.56,25.55,25.56,41300.0,21.2888,21.2972,21.2888,21.2972,41300.0
2011-12-30 12:45:00,25.56,25.57,25.56,25.57,23500.0,21.2972,21.3055,21.2972,21.3055,23500.0
2011-12-30 12:50:00,25.56,25.57,25.56,25.57,15600.0,21.2972,21.3055,21.2972,21.3055,15600.0
2011-12-30 12:55:00,25.57,25.57,25.56,25.57,18000.0,21.3055,21.3055,21.2972,21.3055,18000.0
2011-12-30 13:00:00,25.57,25.57,25.56,25.56,7800.0,21.3055,21.3055,21.2972,21.2972,7800.0
2011-12-30 13:05:00,25.56,25.57,25.56,25.56,46100.0,21.2972,21.3055,21.2972,21.2972,46100.0
2011-12-30 13:10:00,25.57,25.57,25.56,25.56,9500.0,21.3055,21.3055,21.2972,21.2972,9500.0
2011-12-30 13:15:00,25.56,25.57,25.55,25.55,19400.0,21.2972,21.3055,21.2888,21.2888,19400.0
2011-12-30 13:20:00,25.55,25.56,25.55,25.56,11300.0,21.2888,21.2972,21.2888,21.2972,11300.0
2011-12-30 13:25:00,25.55,25.55,25.54,25.54,17400.0,21.2888,21.2888,21.2805,21.2805,17400.0
2011-12-30 13:30:00,25.55,25.55,25.54,25.55,30200.0,21.2888,21.2888,21.2805,21.2888,30200.0
2011-12-30 13:35:00,25.55,25.56,25.55,25.55,8800.0,21.2888,21.2972,21.2888,21.2888,8800.0
2011-12-30 13:40:00,25.55,25.57,25.55,25.57,38200.0,21.2888,21.3055,21.2888,21.3055,38200.0
2011-12-30 13:45:00,25.56,25.57,25.56,25.56,5300.0,21.2972,21.3055,21.2972,21.2972,5300.0
2011-12-30 13:50:00,25.57,25.57,25.55,25.55,10100.0,21.3055,21.3055,21.2888,21.2888,10100.0
2011-12-30 13:55:00,25.55,25.56,25.55,25.55,16500.0,21.2888,21.2972,21.2888,21.2888,16500.0
2011-12-30 14:00:00,25.55,25.55,25.54,25.54,13600.0,21.2888,21.2888,21.2805,21.2805,13600.0
2011-12-30 14:05:00,25.55,25.55,25.54,25.54,9100.0,21.2888,21.2888,21.2805,21.2805,9100.0
2011-12-30 14:10:00,25.55,25.55,25.53,25.54,17100.0,21.2888,21.2888,21.2722,21.2805,17100.0
2011-12-30 14:15:00,25.53,25.53,25.51,25.52,33600.0,21.2722,21.2722,21.2555,21.2638,33600.0
2011-12-30 14:20:00,25.51,25.52,25.47,25.48,101400.0,21.2555,21.2638,21.2222,21.2305,101400.0
2011-12-30 14:25:00,25.49,25.5,25.48,25.49,20100.0,21.2388,21.2472,21.2305,21.2388,20100.0
2011-12-30 14:30:00,25.5,25.51,25.5,25.5,13800.0,21.2472,21.2555,21.2472,21.2472,13800.0
2011-12-30 14:35:00,25.5,25.5,25.49,25.5,20600.0,21.2472,21.2472,21.2388,21.2472,20600.0
2011-12-30 14:40:00,25.5,25.51,25.49,25.49,22900.0,21.2472,21.2555,21.2388,21.2388,22900.0
2011-12-30 14:45:00,25.5,25.51,25.5,25.5,21600.0,21.2472,21.2555,21.2472,21.2472,21600.0
2011-12-30 14:50:00,25.5,25.5,25.49,25.49,15900.0,21.2472,21.2472,21.2388,21.2388,15900.0
2011-12-30 14:55:00,25.5,25.51,25.49,25.5,27800.0,21.2472,21.2555,21.2388,21.2472,27800.0
2011-12-30 15:00:00,25.5,25.53,25.5,25.51,41400.0,21.2472,21.2722,21.2472,21.2555,41400.0
2011-12-30 15:05:00,25.52,25.52,25.51,25.51,8800.0,21.2638,21.2638,21.2555,21.2555,8800.0
2011-12-30 15:10:00,25.51,25.52,25.51,25.52,24800.0,21.2555,21.2638,21.2555,21.2638,24800.0
2011-12-30 15:15:00,25.51,25.52,25.51,25.52,9800.0,21.2555,21.2638,21.2555,21.2638,9800.0
2011-12-30 15:20:00,25.51,25.53,25.51,25.52,24100.0,21.2555,21.2722,21.2555,21.2638,24100.0
2011-12-30 15:25:00,25.52,25.52,25.51,25.52,7900.0,21.2638,21.2638,21.2555,21.2638,7900.0
2011-12-30 15:30:00,25.51,25.52,25.51,25.51,19600.0,21.2555,21.2638,21.2555,21.2555,19600.0
2011-12-30 15:35:00,25.51,25.52,25.5,25.5,68600.0,21.2555,21.2638,21.2472,21.2472,68600.0
2011-12-30 15:40:00,25.5,25.52,25.5,25.52,37600.0,21.2472,21.2638,21.2472,21.2638,37600.0
2011-12-30 15:45:00,25.51,25.52,25.5,25.5,122200.0,21.2555,21.2638,21.2472,21.2472,122200.0
2011-12-30 15:50:00,25.5,25.51,25.49,25.49,118000.0,21.2472,21.2555,21.2388,21.2388,118000.0
2011-12-30 15:55:00,25.5,25.5,25.46,25.46,304800.0,21.2472,21.2472,21.2138,21.2138,304800.0
2012-01-03 09:30:00,25.89,25.96,25.87,25.95,491100.0,21.5721,21.6304,21.5555,21.6221,491100.0
2012-01-03 09:35:00,25.95,25.98,25.95,25.98,155100.0,21.6221,21.6471,21.6221,21.6471,155100.0
2012-01-03 09:40:00,25.98,26.0,25.94,25.95,156200.0,21.6471,21.6638,21.6138,21.6221,156200.0
2012-01-03 09:45:00,25.96,25.96,25.92,25.94,161100.0,21.6304,21.6304,21.5971,21.6138,161100.0
2012-01-03 09:50:00,25.94,25.95,25.93,25.95,82700.0,21.6138,21.6221,21.6054,21.6221,82700.0
2012-01-03 09:55:00,25.95,25.97,25.93,25.95,771800.0,21.6221,21.6388,21.6054,21.6221,771800.0
2012-01-03 10:00:00,25.95,26.0,25.94,25.99,311600.0,21.6221,21.6638,21.6138,21.6554,311600.0
2012-01-03 10:05:00,25.99,26.02,25.99,26.01,191800.0,21.6554,21.6804,21.6554,21.6721,191800.0
2012-01-03 10:10:00,26.01,26.02,25.99,25.99,231800.0,21.6721,21.6804,21.6554,21.6554,231800.0
2012-01-03 10:15:00,26.0,26.01,25.99,26.0,302400.0,21.6638,21.6721,21.6554,21.6638,302400.0
2012-01-03 10:20:00,26.0,26.02,26.0,26.0,171600.0,21.6638,21.6804,21.6638,21.6638,171600.0
2012-01-03 10:25:00,26.0,26.01,25.98,25.99,233300.0,21.6638,21.6721,21.6471,21.6554,233300.0
2012-01-03 10:30:00,25.99,26.01,25.99,25.99,61000.0,21.6554,21.6721,21.6554,21.6554,61000.0
2012-01-03 10:35:00,25.99,26.0,25.98,25.98,164800.0,21.6554,21.6638,21.6471,21.6471,164800.0
2012-01-03 10:40:00,25.98,25.99,25.97,25.98,552900.0,21.6471,21.6554,21.6388,21.6471,552900.0
2012-01-03 10:45:00,25.99,25.99,25.97,25.97,90700.0,21.6554,21.6554,21.6388,21.6388,90700.0
2012-01-03 10:50:00,25.97,25.99,25.96,25.97,153100.0,21.6388,21.6554,21.6304,21.6388,153100.0
2012-01-03 10:55:00,25.98,26.0,25.98,26.0,149100.0,21.6471,21.6638,21.6471,21.6638,149100.0
2012-01-03 11:00:00,26.0,26.01,25.99,26.0,171600.0,21.6638,21.6721,21.6554,21.6638,171600.0
2012-01-03 11:05:00,26.0,26.01,25.96,25.97,248600.0,21.6638,21.6721,21.6304,21.6388,248600.0
2012-01-03 11:10:00,25.96,25.99,25.96,25.98,50700.0,21.6304,21.6554,21.6304,21.6471,50700.0
2012-01-03 11:15:00,25.98,26.0,25.98,25.99,38000.0,21.6471,21.6638,21.6471,21.6554,38000.0
2012-01-03 11:20:00,25.98,25.99,25.95,25.95,154200.0,21.6471,21.6554,21.6221,21.6221,154200.0
2012-01-03 11:25:00,25.95,25.97,25.95,25.96,332600.0,21.6221,21.6388,21.6221,21.6304,332600.0
2012-01-03 11:30:00,25.96,25.97,25.95,25.96,45300.0,21.6304,21.6388,21.6221,21.6304,45300.0
2012-01-03 11:35:00,25.96,25.97,25.96,25.97,80600.0,21.6304,21.6388,21.6304,21.6388,80600.0
2012-01-03 11:40:00,25.96,25.96,25.92,25.93,735000.0,21.6304,21.6304,21.5971,21.6054,735000.0
2012-01-03 11:45:00,25.94,25.95,25.93,25.93,146800.0,21.6138,21.6221,21.6054,21.6054,146800.0
2012-01-03 11:50:00,25.93,25.95,25.93,25.95,45600.0,21.6054,21.6221,21.6054,21.6221,45600.0
2012-01-03 11:55:00,25.95,25.95,25.93,25.93,127000.0,21.6221,21.6221,21.6054,21.6054,127000.0
2012-01-03 12:00:00,25.93,25.93,25.91,25.91,62200.0,21.6054,21.6054,21.5888,21.5888,62200.0
2012-01-03 12:05:00,25.92,25.94,25.92,25.94,75400.0,21.5971,21.6138,21.5971,21.6138,75400.0
2012-01-03 12:10:00,25.94,25.94,25.89,25.89,95400.0,21.6138,21.6138,21.5721,21.5721,95400.0
2012-01-03 12:15:00,25.89,25.91,25.89,25.91,422500.0,21.5721,21.5888,21.5721,21.5888,422500.0
2012-01-03 12:20:00,25.91,25.92,25.89,25.9,219000.0,21.5888,21.5971,21.5721,21.5805,219000.0
2012-01-03 12:25:00,25.91,25.91,25.89,25.91,163200.0,21.5888,21.5888,21.5721,21.5888,163200.0
2012-01-03 12:30:00,25.9,25.91,25.85,25.85,183600.0,21.5805,21.5888,21.5388,21.5388,183600.0
2012-01-03 12:35:00,25.85,25.86,25.8,25.81,147200.0,21.5388,21.5471,21.4971,21.5055,147200.0
2012-01-03 12:40:00,25.8,25.84,25.8,25.84,128300.0,21.4971,21.5305,21.4971,21.5305,128300.0
2012-01-03 12:45:00,25.83,25.83,25.79,25.8,150800.0,21.5221,21.5221,21.4888,21.4971,150800.0
2012-01-03 12:50:00,25.8,25.81,25.79,25.81,155300.0,21.4971,21.5055,21.4888,21.5055,155300.0
2012-01-03 12:55:00,25.81,25.83,25.79,25.83,145900.0,21.5055,21.5221,21.4888,21.5221,145900.0
2012-01-03 13:00:00,25.83,25.86,25.83,25.83,123400.0,21.5221,21.5471,21.5221,21.5221,123400.0
2012-01-03 13:05:00,25.83,25.84,25.81,25.82,216000.0,21.5221,21.5305,21.5055,21.5138,216000.0
2012-01-03 13:10:00,25.83,25.83,25.8,25.83,121600.0,21.5221,21.5221,21.4971,21.5221,121600.0
2012-01-03 13:15:00,25.83,25.85,25.82,25.84,222300.0,21.5221,21.5388,21.5138,21.5305,222300.0
2012-01-03 13:20:00,25.84,25.84,25.82,25.83,149500.0,21.5305,21.5305,21.5138,21.5221,149500.0
2012-01-03 13:25:00,25.83,25.83,25.81,25.82,204400.0,21.5221,21.5221,21.5055,21.5138,204400.0
2012-01-03 13:30:00,25.82,25.82,25.8,25.8,153600.0,21.5138,21.5138,21.4971,21.4971,153600.0
2012-01-03 13:35:00,25.81,25.82,25.79,25.79,191900.0,21.5055,21.5138,21.4888,21.4888,191900.0
2012-01-03 13:40:00,25.8,25.84,25.79,25.83,188600.0,21.4971,21.5305,21.4888,21.5221,188600.0
2012-01-03 13:45:00,25.82,25.85,25.82,25.85,116600.0,21.5138,21.5388,21.5138,21.5388,116600.0
2012-01-03 13:50:00,25.85,25.87,25.85,25.86,120500.0,21.5388,21.5555,21.5388,21.5471,120500.0
2012-01-03 13:55:00,25.85,25.87,25.85,25.86,180900.0,21.5388,21.5555,21.5388,21.5471,180900.0
2012-01-03 14:00:00,25.87,25.89,25.86,25.88,175400.0,21.5555,21.5721,21.5471,21.5638,175400.0
2012-01-03 14:05:00,25.88,25.89,25.87,25.87,145800.0,21.5638,21.5721,21.5555,21.5555,145800.0
2012-01-03 14:10:00,25.88,25.88,25.86,25.87,137400.0,21.5638,21.5638,21.5471,21.5555,137400.0
2012-01-03 14:15:00,25.86,25.88,25.84,25.87,174000.0,21.5471,21.5638,21.5305,21.5555,174000.0
2012-01-03 14:20:00,25.87,25.88,25.87,25.87,100100.0,21.5555,21.5638,21.5555,21.5555,100100.0
2012-01-03 14:25:00,25.87,25.9,25.87,25.9,199800.0,21.5555,21.5805,21.5555,21.5805,199800.0
2012-01-03 14:30:00,25.9,25.9,25.89,25.9,163900.0,21.5805,21.5805,21.5721,21.5805,163900.0
2012-01-03 14:35:00,25.9,25.93,25.89,25.89,345500.0,21.5805,21.6054,21.5721,21.5721,345500.0
2012-01-03 14:40:00,25.9,25.93,25.89,25.92,755200.0,21.5805,21.6054,21.5721,21.5971,755200.0
2012-01-03 14:45:00,25.92,25.92,25.9,25.91,210400.0,21.5971,21.5971,21.5805,21.5888,210400.0
2012-01-03 14:50:00,25.91,25.92,25.9,25.9,165900.0,21.5888,21.5971,21.5805,21.5805,165900.0
2012-01-03 14:55:00,25.9,25.93,25.9,25.92,678600.0,21.5805,21.6054,21.5805,21.5971,678600.0
2012-01-03 15:00:00,25.92,25.92,25.9,25.9,218500.0,21.5971,21.5971,21.5805,21.5805,218500.0
2012-01-03 15:05:00,25.9,25.92,25.89,25.91,215400.0,21.5805,21.5971,21.5721,21.5888,215400.0
2012-01-03 15:10:00,25.91,25.93,25.91,25.92,272700.0,21.5888,21.6054,21.5888,21.5971,272700.0
2012-01-03 15:15:00,25.92,25.92,25.91,25.91,207200.0,21.5971,21.5971,21.5888,21.5888,207200.0
2012-01-03 15:20:00,25.92,25.92,25.86,25.86,336600.0,21.5971,21.5971,21.5471,21.5471,336600.0
2012-01-03 15:25:00,25.86,25.88,25.86,25.86,193400.0,21.5471,21.5638,21.5471,21.5471,193400.0
2012-01-03 15:30:00,25.87,25.89,25.86,25.89,211600.0,21.5555,21.5721,21.5471,21.5721,211600.0
2012-01-03 15:35:00,25.89,25.89,25.86,25.87,286700.0,21.5721,21.5721,21.5471,21.5555,286700.0
2012-01-03 15:40:00,25.87,25.91,25.86,25.91,420700.0,21.5555,21.5888,21.5471,21.5888,420700.0
2012-01-03 15:45:00,25.91,25.92,25.91,25.92,396200.0,21.5888,21.5971,21.5888,21.5971,396200.0
2012-01-03 15:50:00,25.92,25.92,25.87,25.88,648400.0,21.5971,21.5971,21.5555,21.5638,648400.0
2012-01-03 15:55:00,25.88,25.88,25.8,25.83,1431100.0,21.5638,21.5638,21.4971,21.5221,1431100.0
2012-01-04 09:30:00,25.8,25.81,25.77,25.79,87000.0,21.4971,21.5055,21.4721,21.4888,87000.0
2012-01-04 09:35:00,25.78,25.79,25.73,25.76,106300.0,21.4805,21.4888,21.4388,21.4638,106300.0
2012-01-04 09:40:00,25.75,25.77,25.71,25.75,116100.0,21.4555,21.4721,21.4221,21.4555,116100.0
2012-01-04 09:45:00,25.75,25.78,25.73,25.78,79300.0,21.4555,21.4805,21.4388,21.4805,79300.0
2012-01-04 09:50:00,25.78,25.78,25.75,25.76,57100.0,21.4805,21.4805,21.4555,21.4638,57100.0
2012-01-04 09:55:00,25.76,25.79,25.75,25.77,118900.0,21.4638,21.4888,21.4555,21.4721,118900.0
2012-01-04 10:00:00,25.77,25.77,25.73,25.73,139100.0,21.4721,21.4721,21.4388,21.4388,139100.0
2012-01-04 10:05:00,25.73,25.75,25.72,25.74,32500.0,21.4388,21.4555,21.4305,21.4471,32500.0
2012-01-04 10:10:00,25.73,25.73,25.7,25.71,57400.0,21.4388,21.4388,21.4138,21.4221,57400.0
2012-01-04 10:15:00,25.71,25.73,25.7,25.72,67200.0,21.4221,21.4388,21.4138,21.4305,67200.0
2012-01-04 10:20:00,25.71,25.74,25.71,25.73,106600.0,21.4221,21.4471,21.4221,21.4388,106600.0
2012-01-04 10:25:00,25.74,25.74,25.7,25.71,71800.0,21.4471,21.4471,21.4138,21.4221,71800.0
2012-01-04 10:30:00,25.7,25.71,25.68,25.7,240300.0,21.4138,21.4221,21.3971,21.4138,240300.0
2012-01-04 10:35:00,25.69,25.7,25.66,25.67,36100.0,21.4055,21.4138,21.3805,21.3888,36100.0
2012-01-04 10:40:00,25.67,25.69,25.67,25.69,42100.0,21.3888,21.4055,21.3888,21.4055,42100.0
2012-01-04 10:45:00,25.69,25.7,25.68,25.7,55700.0,21.4055,21.4138,21.3971,21.4138,55700.0
2012-01-04 10:50:00,25.69,25.74,25.69,25.74,30700.0,21.4055,21.4471,21.4055,21.4471,30700.0
2012-01-04 10:55:00,25.74,25.75,25.74,25.74,27500.0,21.4471,21.4555,21.4471,21.4471,27500.0
2012-01-04 11:00:00,25.74,25.76,25.74,25.75,15200.0,21.4471,21.4638,21.4471,21.4555,15200.0
2012-01-04 11:05:00,25.75,25.76,25.75,25.76,59400.0,21.4555,21.4638,21.4555,21.4638,59400.0
2012-01-04 11:10:00,25.76,25.8,25.76,25.8,25900.0,21.4638,21.4971,21.4638,21.4971,25900.0
2012-01-04 11:15:00,25.79,25.8,25.78,25.78,16000.0,21.4888,21.4971,21.4805,21.4805,16000.0
2012-01-04 11:20:00,25.78,25.81,25.78,25.8,29200.0,21.4805,21.5055,21.4805,21.4971,29200.0
2012-01-04 11:25:00,25.81,25.81,25.79,25.8,19500.0,21.5055,21.5055,21.4888,21.4971,19500.0
2012-01-04 11:30:00,25.8,25.81,25.8,25.8,39900.0,21.4971,21.5055,21.4971,21.4971,39900.0
2012-01-04 11:35:00,25.8,25.83,25.79,25.83,32200.0,21.4971,21.5221,21.4888,21.5221,32200.0
2012-01-04 11:40:00,25.83,25.84,25.82,25.83,30200.0,21.5221,21.5305,21.5138,21.5221,30200.0
2012-01-04 11:45:00,25.83,25.83,25.82,25.83,34300.0,21.5221,21.5221,21.5138,21.5221,34300.0
2012-01-04 11:50:00,25.82,25.83,25.8,25.8,12400.0,21.5138,21.5221,21.4971,21.4971,12400.0
2012-01-04 11:55:00,25.81,25.81,25.79,25.8,168000.0,21.5055,21.5055,21.4888,21.4971,168000.0
2012-01-04 12:00:00,25.8,25.81,25.8,25.81,2800.0,21.4971,21.5055,21.4971,21.5055,2800.0
2012-01-04 12:05:00,25.81,25.85,25.81,25.84,171400.0,21.5055,21.5388,21.5055,21.5305,171400.0
2012-01-04 12:10:00,25.84,25.84,25.83,25.83,43400.0,21.5305,21.5305,21.5221,21.5221,43400.0
2012-01-04 12:15:00,25.84,25.87,25.83,25.87,266200.0,21.5305,21.5555,21.5221,21.5555,266200.0
2012-01-04 12:20:00,25.87,25.87,25.85,25.85,34900.0,21.5555,21.5555,21.5388,21.5388,34900.0
2012-01-04 12:25:00,25.84,25.85,25.84,25.85,19700.0,21.5305,21.5388,21.5305,21.5388,19700.0
2012-01-04 12:30:00,25.85,25.86,25.84,25.84,22700.0,21.5388,21.5471,21.5305,21.5305,22700.0
2012-01-04 12:35:00,25.85,25.85,25.83,25.83,37500.0,21.5388,21.5388,21.5221,21.5221,37500.0
2012-01-04 12:40:00,25.83,25.85,25.83,25.84,13100.0,21.5221,21.5388,21.5221,21.5305,13100.0
2012-01-04 12:45:00,25.84,25.86,25.84,25.85,19600.0,21.5305,21.5471,21.5305,21.5388,19600.0
2012-01-04 12:50:00,25.85,25.87,25.85,25.86,9100.0,21.5388,21.5555,21.5388,21.5471,9100.0
2012-01-04 12:55:00,25.86,25.88,25.86,25.87,8900.0,21.5471,21.5638,21.5471,21.5555,8900.0
2012-01-04 13:00:00,25.87,25.87,25.85,25.85,32000.0,21.5555,21.5555,21.5388,21.5388,32000.0
2012-01-04 13:05:00,25.85,25.85,25.84,25.84,13300.0,21.5388,21.5388,21.5305,21.5305,13300.0
2012-01-04 13:10:00,25.84,25.85,25.84,25.85,12100.0,21.5305,21.5388,21.5305,21.5388,12100.0
2012-01-04 13:15:00,25.85,25.85,25.83,25.85,45400.0,21.5388,21.5388,21.5221,21.5388,45400.0
2012-01-04 13:20:00,25.85,25.85,25.83,25.84,24800.0,21.5388,21.5388,21.5221,21.5305,24800.0
2012-01-04 13:25:00,25.84,25.86,25.83,25.86,46100.0,21.5305,21.5471,21.5221,21.5471,46100.0
2012-01-04 13:30:00,25.84,25.86,25.84,25.85,29900.0,21.5305,21.5471,21.5305,21.5388,29900.0
2012-01-04 13:35:00,25.85,25.86,25.85,25.86,75900.0,21.5388,21.5471,21.5388,21.5471,75900.0
2012-01-04 13:40:00,25.86,25.87,25.86,25.87,5400.0,21.5471,21.5555,21.5471,21.5555,5400.0
2012-01-04 13:45:00,25.86,25.88,25.86,25.88,29400.0,21.5471,21.5638,21.5471,21.5638,29400.0
2012-01-04 13:50:00,25.89,25.9,25.88,25.9,25700.0,21.5721,21.5805,21.5638,21.5805,25700.0
2012-01-04 13:55:00,25.9,25.9,25.89,25.9,43900.0,21.5805,21.5805,21.5721,21.5805,43900.0
2012-01-04 14:00:00,25.89,25.89,25.88,25.88,27100.0,21.5721,21.5721,21.5638,21.5638,27100.0
2012-01-04 14:05:00,25.87,25.88,25.86,25.87,9800.0,21.5555,21.5638,21.5471,21.5555,9800.0
2012-01-04 14:10:00,25.86,25.87,25.84,25.85,60800.0,21.5471,21.5555,21.5305,21.5388,60800.0
2012-01-04 14:15:00,25.85,25.89,25.85,25.89,22800.0,21.5388,21.5721,21.5388,21.5721,22800.0
2012-01-04 14:20:00,25.88,25.9,25.87,25.88,64400.0,21.5638,21.5805,21.5555,21.5638,64400.0
2012-01-04 14:25:00,25.89,25.89,25.88,25.89,20200.0,21.5721,21.5721,21.5638,21.5721,20200.0
2012-01-04 14:30:00,25.88,25.92,25.88,25.91,46200.0,21.5638,21.5971,21.5638,21.5888,46200.0
2012-01-04 14:35:00,25.91,25.91,25.89,25.91,62900.0,21.5888,21.5888,21.5721,21.5888,62900.0
2012-01-04 14:40:00,25.91,25.92,25.91,25.91,69000.0,21.5888,21.5971,21.5888,21.5888,69000.0
2012-01-04 14:45:00,25.91,25.92,25.9,25.9,39200.0,21.5888,21.5971,21.5805,21.5805,39200.0
2012-01-04 14:50:00,25.9,25.93,25.9,25.92,28800.0,21.5805,21.6054,21.5805,21.5971,28800.0
2012-01-04 14:55:00,25.92,25.93,25.91,25.91,9400.0,21.5971,21.6054,21.5888,21.5888,9400.0
2012-01-04 15:00:00,25.9,25.91,25.88,25.88,30900.0,21.5805,21.5888,21.5638,21.5638,30900.0
2012-01-04 15:05:00,25.88,25.89,25.87,25.88,33800.0,21.5638,21.5721,21.5555,21.5638,33800.0
2012-01-04 15:10:00,25.87,25.89,25.87,25.88,63900.0,21.5555,21.5721,21.5555,21.5638,63900.0
2012-01-04 15:15:00,25.87,25.88,25.85,25.86,46000.0,21.5555,21.5638,21.5388,21.5471,46000.0
2012-01-04 15:20:00,25.86,25.88,25.86,25.88,13400.0,21.5471,21.5638,21.5471,21.5638,13400.0
2012-01-04 15:25:00,25.88,25.89,25.87,25.89,34400.0,21.5638,21.5721,21.5555,21.5721,34400.0
2012-01-04 15:30:00,25.89,25.9,25.87,25.89,17400.0,21.5721,21.5805,21.5555,21.5721,17400.0
2012-01-04 15:35:00,25.89,25.9,25.88,25.9,20200.0,21.5721,21.5805,21.5638,21.5805,20200.0
2012-01-04 15:40:00,25.9,25.9,25.88,25.89,47600.0,21.5805,21.5805,21.5638,21.5721,47600.0
2012-01-04 15:45:00,25.89,25.89,25.85,25.86,103400.0,21.5721,21.5721,21.5388,21.5471,103400.0
2012-01-04 15:50:00,25.86,25.9,25.85,25.89,69200.0,21.5471,21.5805,21.5388,21.5721,69200.0
2012-01-04 15:55:00,25.89,25.89,25.86,25.88,255800.0,21.5721,21.5721,21.5471,21.5638,255800.0
2012-01-05 09:30:00,25.85,25.88,25.81,25.88,127800.0,21.5388,21.5638,21.5055,21.5638,127800.0
2012-01-05 09:35:00,25.89,25.89,25.84,25.84,61500.0,21.5721,21.5721,21.5305,21.5305,61500.0
2012-01-05 09:40:00,25.84,25.84,25.76,25.78,257000.0,21.5305,21.5305,21.4638,21.4805,257000.0
2012-01-05 09:45:00,25.78,25.78,25.74,25.77,76800.0,21.4805,21.4805,21.4471,21.4721,76800.0
2012-01-05 09:50:00,25.77,25.82,25.77,25.82,63500.0,21.4721,21.5138,21.4721,21.5138,63500.0
2012-01-05 09:55:00,25.82,25.82,25.78,25.8,101300.0,21.5138,21.5138,21.4805,21.4971,101300.0
2012-01-05 10:00:00,25.79,25.79,25.73,25.78,275800.0,21.4888,21.4888,21.4388,21.4805,275800.0
2012-01-05 10:05:00,25.78,25.8,25.75,25.8,88200.0,21.4805,21.4971,21.4555,21.4971,88200.0
2012-01-05 10:10:00,25.78,25.82,25.78,25.82,214100.0,21.4805,21.5138,21.4805,21.5138,214100.0
2012-01-05 10:15:00,25.82,25.85,25.81,25.84,228200.0,21.5138,21.5388,21.5055,21.5305,228200.0
2012-01-05 10:20:00,25.84,25.84,25.8,25.82,69300.0,21.5305,21.5305,21.4971,21.5138,69300.0
2012-01-05 10:25:00,25.81,25.85,25.81,25.84,30000.0,21.5055,21.5388,21.5055,21.5305,30000.0
2012-01-05 10:30:00,25.83,25.84,25.78,25.79,38600.0,21.5221,21.5305,21.4805,21.4888,38600.0
2012-01-05 10:35:00,25.79,25.79,25.76,25.76,25800.0,21.4888,21.4888,21.4638,21.4638,25800.0
2012-01-05 10:40:00,25.76,25.78,25.76,25.76,60900.0,21.4638,21.4805,21.4638,21.4638,60900.0
2012-01-05 10:45:00,25.76,25.76,25.75,25.75,43500.0,21.4638,21.4638,21.4555,21.4555,43500.0
2012-01-05 10:50:00,25.76,25.77,25.75,25.75,44800.0,21.4638,21.4721,21.4555,21.4555,44800.0
2012-01-05 10:55:00,25.75,25.77,25.74,25.77,21200.0,21.4555,21.4721,21.4471,21.4721,21200.0
2012-01-05 11:00:00,25.77,25.78,25.77,25.78,23800.0,21.4721,21.4805,21.4721,21.4805,23800.0
2012-01-05 11:05:00,25.77,25.78,25.77,25.77,40400.0,21.4721,21.4805,21.4721,21.4721,40400.0
2012-01-05 11:10:00,25.77,25.78,25.75,25.77,48900.0,21.4721,21.4805,21.4555,21.4721,48900.0
2012-01-05 11:15:00,25.77,25.79,25.77,25.77,37400.0,21.4721,21.4888,21.4721,21.4721,37400.0
2012-01-05 11:20:00,25.77,25.83,25.77,25.83,69500.0,21.4721,21.5221,21.4721,21.5221,69500.0
2012-01-05 11:25:00,25.83,25.85,25.83,25.84,51300.0,21.5221,21.5388,21.5221,21.5305,51300.0
2012-01-05 11:30:00,25.84,25.86,25.84,25.85,31300.0,21.5305,21.5471,21.5305,21.5388,31300.0
2012-01-05 11:35:00,25.86,25.87,25.84,25.86,213800.0,21.5471,21.5555,21.5305,21.5471,213800.0
2012-01-05 11:40:00,25.86,25.87,25.86,25.87,25300.0,21.5471,21.5555,21.5471,21.5555,25300.0
2012-01-05 11:45:00,25.87,25.89,25.87,25.88,36100.0,21.5555,21.5721,21.5555,21.5638,36100.0
2012-01-05 11:50:00,25.88,25.88,25.86,25.86,25300.0,21.5638,21.5638,21.5471,21.5471,25300.0
2012-01-05 11:55:00,25.86,25.87,25.85,25.86,30700.0,21.5471,21.5555,21.5388,21.5471,30700.0
2012-01-05 12:00:00,25.86,25.86,25.84,25.84,22300.0,21.5471,21.5471,21.5305,21.5305,22300.0
2012-01-05 12:05:00,25.85,25.85,25.84,25.85,18100.0,21.5388,21.5388,21.5305,21.5388,18100.0
2012-01-05 12:10:00,25.85,25.86,25.85,25.85,9400.0,21.5388,21.5471,21.5388,21.5388,9400.0
2012-01-05 12:15:00,25.85,25.88,25.85,25.88,50200.0,21.5388,21.5638,21.5388,21.5638,50200.0
2012-01-05 12:20:00,25.88,25.88,25.83,25.87,48500.0,21.5638,21.5638,21.5221,21.5555,48500.0
2012-01-05 12:25:00,25.87,25.89,25.87,25.89,28600.0,21.5555,21.5721,21.5555,21.5721,28600.0
2012-01-05 12:30:00,25.88,25.89,25.87,25.87,57300.0,21.5638,21.5721,21.5555,21.5555,57300.0
2012-01-05 12:35:00,25.87,25.87,25.85,25.86,12000.0,21.5555,21.5555,21.5388,21.5471,12000.0
2012-01-05 12:40:00,25.86,25.89,25.86,25.88,24700.0,21.5471,21.5721,21.5471,21.5638,24700.0
2012-01-05 12:45:00,25.88,25.9,25.86,25.9,62700.0,21.5638,21.5805,21.5471,21.5805,62700.0
2012-01-05 12:50:00,25.9,25.9,25.89,25.89,35400.0,21.5805,21.5805,21.5721,21.5721,35400.0
2012-01-05 12:55:00,25.89,25.92,25.89,25.92,28200.0,21.5721,21.5971,21.5721,21.5971,28200.0
2012-01-05 13:00:00,25.92,25.92,25.91,25.91,33400.0,21.5971,21.5971,21.5888,21.5888,33400.0
2012-01-05 13:05:00,25.92,25.92,25.91,25.91,18700.0,21.5971,21.5971,21.5888,21.5888,18700.0
2012-01-05 13:10:00,25.92,25.92,25.91,25.92,28900.0,21.5971,21.5971,21.5888,21.5971,28900.0
2012-01-05 13:15:00,25.91,25.92,25.9,25.92,35700.0,21.5888,21.5971,21.5805,21.5971,35700.0
2012-01-05 13:20:00,25.91,25.93,25.91,25.92,16600.0,21.5888,21.6054,21.5888,21.5971,16600.0
2012-01-05 13:25:00,25.92,25.96,25.92,25.96,32700.0,21.5971,21.6304,21.5971,21.6304,32700.0
2012-01-05 13:30:00,25.96,25.98,25.96,25.98,28600.0,21.6304,21.6471,21.6304,21.6471,28600.0
2012-01-05 13:35:00,25.97,25.99,25.97,25.98,35500.0,21.6388,21.6554,21.6388,21.6471,35500.0
2012-01-05 13:40:00,25.98,26.01,25.98,26.01,26600.0,21.6471,21.6721,21.6471,21.6721,26600.0
2012-01-05 13:45:00,26.0,26.01,25.99,26.0,27900.0,21.6638,21.6721,21.6554,21.6638,27900.0
2012-01-05 13:50:00,25.99,26.0,25.98,25.99,29200.0,21.6554,21.6638,21.6471,21.6554,29200.0
2012-01-05 13:55:00,25.98,25.99,25.98,25.99,18600.0,21.6471,21.6554,21.6471,21.6554,18600.0
2012-01-05 14:00:00,25.99,25.99,25.98,25.99,12200.0,21.6554,21.6554,21.6471,21.6554,12200.0
2012-01-05 14:05:00,25.98,26.0,25.98,25.99,28500.0,21.6471,21.6638,21.6471,21.6554,28500.0
2012-01-05 14:10:00,25.99,26.0,25.99,25.99,13800.0,21.6554,21.6638,21.6554,21.6554,13800.0
2012-01-05 14:15:00,25.98,25.99,25.96,25.97,36400.0,21.6471,21.6554,21.6304,21.6388,36400.0
2012-01-05 14:20:00,25.96,25.97,25.95,25.97,41200.0,21.6304,21.6388,21.6221,21.6388,41200.0
2012-01-05 14:25:00,25.97,25.97,25.94,25.94,25300.0,21.6388,21.6388,21.6138,21.6138,25300.0
2012-01-05 14:30:00,25.94,25.96,25.94,25.95,83200.0,21.6138,21.6304,21.6138,21.6221,83200.0
2012-01-05 14:35:00,25.95,25.95,25.93,25.94,28900.0,21.6221,21.6221,21.6054,21.6138,28900.0
2012-01-05 14:40:00,25.95,25.96,25.94,25.95,86200.0,21.6221,21.6304,21.6138,21.6221,86200.0
2012-01-05 14:45:00,25.94,25.95,25.94,25.94,9300.0,21.6138,21.6221,21.6138,21.6138,9300.0
2012-01-05 14:50:00,25.93,25.95,25.93,25.95,40300.0,21.6054,21.6221,21.6054,21.6221,40300.0
2012-01-05 14:55:00,25.94,25.95,25.93,25.94,32000.0,21.6138,21.6221,21.6054,21.6138,32000.0
2012-01-05 15:00:00,25.94,25.97,25.92,25.97,59800.0,21.6138,21.6388,21.5971,21.6388,59800.0
2012-01-05 15:05:00,25.97,25.97,25.96,25.97,6000.0,21.6388,21.6388,21.6304,21.6388,6000.0
2012-01-05 15:10:00,25.96,25.97,25.93,25.93,213600.0,21.6304,21.6388,21.6054,21.6054,213600.0
2012-01-05 15:15:00,25.94,25.95,25.93,25.95,38500.0,21.6138,21.6221,21.6054,21.6221,38500.0
2012-01-05 15:20:00,25.95,25.95,25.93,25.95,34000.0,21.6221,21.6221,21.6054,21.6221,34000.0
2012-01-05 15:25:00,25.94,25.97,25.94,25.95,53300.0,21.6138,21.6388,21.6138,21.6221,53300.0
2012-01-05 15:30:00,25.95,25.96,25.93,25.93,64200.0,21.6221,21.6304,21.6054,21.6054,64200.0
2012-01-05 15:35:00,25.92,25.94,25.92,25.94,49200.0,21.5971,21.6138,21.5971,21.6138,49200.0
2012-01-05 15:40:00,25.93,25.99,25.93,25.98,105300.0,21.6054,21.6554,21.6054,21.6471,105300.0
2012-01-05 15:45:00,25.98,25.98,25.96,25.98,124300.0,21.6471,21.6471,21.6304,21.6471,124300.0
2012-01-05 15:50:00,25.98,25.98,25.95,25.97,186400.0,21.6471,21.6471,21.6221,21.6388,186400.0
2012-01-05 15:55:00,25.97,25.98,25.96,25.97,862000.0,21.6388,21.6471,21.6304,21.6388,862000.0
2012-01-06 09:30:00,25.98,26.0,25.92,25.93,87700.0,21.6471,21.6638,21.5971,21.6054,87700.0
2012-01-06 09:35:00,25.94,25.96,25.93,25.96,22700.0,21.6138,21.6304,21.6054,21.6304,22700.0
2012-01-06 09:40:00,25.95,25.95,25.89,25.91,40500.0,21.6221,21.6221,21.5721,21.5888,40500.0
2012-01-06 09:45:00,25.92,25.94,25.9,25.9,32700.0,21.5971,21.6138,21.5805,21.5805,32700.0
2012-01-06 09:50:00,25.9,25.9,25.85,25.86,62300.0,21.5805,21.5805,21.5388,21.5471,62300.0
2012-01-06 09:55:00,25.87,25.9,25.87,25.88,42000.0,21.5555,21.5805,21.5555,21.5638,42000.0
2012-01-06 10:00:00,25.88,25.89,25.85,25.89,413000.0,21.5638,21.5721,21.5388,21.5721,413000.0
2012-01-06 10:05:00,25.89,25.89,25.86,25.89,123800.0,21.5721,21.5721,21.5471,21.5721,123800.0
2012-01-06 10:10:00,25.88,25.9,25.88,25.9,65100.0,21.5638,21.5805,21.5638,21.5805,65100.0
2012-01-06 10:15:00,25.91,25.93,25.9,25.92,71900.0,21.5888,21.6054,21.5805,21.5971,71900.0
2012-01-06 10:20:00,25.93,25.94,25.91,25.94,56400.0,21.6054,21.6138,21.5888,21.6138,56400.0
2012-01-06 10:25:00,25.95,25.95,25.91,25.92,44600.0,21.6221,21.6221,21.5888,21.5971,44600.0
2012-01-06 10:30:00,25.92,25.94,25.92,25.94,32400.0,21.5971,21.6138,21.5971,21.6138,32400.0
2012-01-06 10:35:00,25.95,25.95,25.94,25.94,76700.0,21.6221,21.6221,21.6138,21.6138,76700.0
2012-01-06 10:40:00,25.95,25.95,25.93,25.95,93800.0,21.6221,21.6221,21.6054,21.6221,93800.0
2012-01-06 10:45:00,25.95,25.96,25.94,25.96,35600.0,21.6221,21.6304,21.6138,21.6304,35600.0
2012-01-06 10:50:00,25.96,25.96,25.95,25.95,56400.0,21.6304,21.6304,21.6221,21.6221,56400.0
2012-01-06 10:55:00,25.94,25.95,25.91,25.92,47900.0,21.6138,21.6221,21.5888,21.5971,47900.0
2012-01-06 11:00:00,25.92,25.95,25.92,25.94,102300.0,21.5971,21.6221,21.5971,21.6138,102300.0
2012-01-06 11:05:00,25.94,25.99,25.94,25.96,115700.0,21.6138,21.6554,21.6138,21.6304,115700.0
2012-01-06 11:10:00,25.96,25.97,25.95,25.95,43300.0,21.6304,21.6388,21.6221,21.6221,43300.0
2012-01-06 11:15:00,25.95,25.97,25.95,25.97,48100.0,21.6221,21.6388,21.6221,21.6388,48100.0
2012-01-06 11:20:00,25.98,25.98,25.96,25.96,137700.0,21.6471,21.6471,21.6304,21.6304,137700.0
2012-01-06 11:25:00,25.96,25.98,25.96,25.97,34100.0,21.6304,21.6471,21.6304,21.6388,34100.0
2012-01-06 11:30:00,25.97,25.99,25.96,25.99,54000.0,21.6388,21.6554,21.6304,21.6554,54000.0
2012-01-06 11:35:00,25.98,26.0,25.98,25.99,31300.0,21.6471,21.6638,21.6471,21.6554,31300.0
2012-01-06 11:40:00,26.0,26.02,25.99,26.01,41200.0,21.6638,21.6804,21.6554,21.6721,41200.0
2012-01-06 11:45:00,26.01,26.02,26.01,26.01,11100.0,21.6721,21.6804,21.6721,21.6721,11100.0
2012-01-06 11:50:00,26.01,26.03,26.0,26.01,40400.0,21.6721,21.6888,21.6638,21.6721,40400.0
2012-01-06 11:55:00,26.01,26.02,26.0,26.0,9900.0,21.6721,21.6804,21.6638,21.6638,9900.0
2012-01-06 12:00:00,26.0,26.01,25.99,26.0,5100.0,21.6638,21.6721,21.6554,21.6638,5100.0
2012-01-06 12:05:00,26.0,26.0,25.99,25.99,43600.0,21.6638,21.6638,21.6554,21.6554,43600.0
2012-01-06 12:10:00,25.99,26.0,25.99,26.0,36700.0,21.6554,21.6638,21.6554,21.6638,36700.0
2012-01-06 12:15:00,26.0,26.01,25.99,26.01,21800.0,21.6638,21.6721,21.6554,21.6721,21800.0
2012-01-06 12:20:00,26.0,26.02,26.0,26.01,23300.0,21.6638,21.6804,21.6638,21.6721,23300.0
2012-01-06 12:25:00,26.01,26.02,26.01,26.02,7700.0,21.6721,21.6804,21.6721,21.6804,7700.0
2012-01-06 12:30:00,26.01,26.02,26.01,26.02,10100.0,21.6721,21.6804,21.6721,21.6804,10100.0
2012-01-06 12:35:00,26.03,26.03,26.0,26.0,34100.0,21.6888,21.6888,21.6638,21.6638,34100.0
2012-01-06 12:40:00,26.0,26.01,25.98,25.99,18200.0,21.6638,21.6721,21.6471,21.6554,18200.0
2012-01-06 12:45:00,25.99,25.99,25.97,25.97,13700.0,21.6554,21.6554,21.6388,21.6388,13700.0
2012-01-06 12:50:00,25.98,25.99,25.97,25.99,7500.0,21.6471,21.6554,21.6388,21.6554,7500.0
2012-01-06 12:55:00,25.98,25.99,25.98,25.98,7100.0,21.6471,21.6554,21.6471,21.6471,7100.0
2012-01-06 13:00:00,25.98,25.99,25.98,25.98,14300.0,21.6471,21.6554,21.6471,21.6471,14300.0
2012-01-06 13:05:00,25.98,26.0,25.98,25.98,7500.0,21.6471,21.6638,21.6471,21.6471,7500.0
2012-01-06 13:10:00,25.98,25.98,25.95,25.95,12000.0,21.6471,21.6471,21.6221,21.6221,12000.0
2012-01-06 13:15:00,25.95,25.98,25.95,25.98,45500.0,21.6221,21.6471,21.6221,21.6471,45500.0
2012-01-06 13:20:00,25.98,25.98,25.96,25.98,33500.0,21.6471,21.6471,21.6304,21.6471,33500.0
2012-01-06 13:25:00,25.98,25.98,25.96,25.97,47600.0,21.6471,21.6471,21.6304,21.6388,47600.0
2012-01-06 13:30:00,25.98,25.98,25.95,25.96,24200.0,21.6471,21.6471,21.6221,21.6304,24200.0
2012-01-06 13:35:00,25.96,25.99,25.96,25.99,20100.0,21.6304,21.6554,21.6304,21.6554,20100.0
2012-01-06 13:40:00,25.98,26.0,25.98,26.0,148400.0,21.6471,21.6638,21.6471,21.6638,148400.0
2012-01-06 13:45:00,26.0,26.0,25.99,26.0,27000.0,21.6638,21.6638,21.6554,21.6638,27000.0
2012-01-06 13:50:00,26.0,26.01,25.99,26.01,43400.0,21.6638,21.6721,21.6554,21.6721,43400.0
2012-01-06 13:55:00,26.01,26.03,26.0,26.0,65500.0,21.6721,21.6888,21.6638,21.6638,65500.0
2012-01-06 14:00:00,26.01,26.01,26.0,26.0,5600.0,21.6721,21.6721,21.6638,21.6638,5600.0
2012-01-06 14:05:00,26.0,26.02,26.0,26.01,13700.0,21.6638,21.6804,21.6638,21.6721,13700.0
2012-01-06 14:10:00,26.01,26.01,26.0,26.0,28000.0,21.6721,21.6721,21.6638,21.6638,28000.0
2012-01-06 14:15:00,26.0,26.01,26.0,26.0,178900.0,21.6638,21.6721,21.6638,21.6638,178900.0
2012-01-06 14:20:00,26.0,26.02,26.0,26.02,34100.0,21.6638,21.6804,21.6638,21.6804,34100.0
2012-01-06 14:25:00,26.02,26.03,26.02,26.02,20200.0,21.6804,21.6888,21.6804,21.6804,20200.0
2012-01-06 14:30:00,26.02,26.03,26.01,26.01,21000.0,21.6804,21.6888,21.6721,21.6721,21000.0
2012-01-06 14:35:00,26.02,26.03,26.01,26.03,21400.0,21.6804,21.6888,21.6721,21.6888,21400.0
2012-01-06 14:40:00,26.02,26.03,26.01,26.01,22800.0,21.6804,21.6888,21.6721,21.6721,22800.0
2012-01-06 14:45:00,26.02,26.02,25.99,26.01,22600.0,21.6804,21.6804,21.6554,21.6721,22600.0
2012-01-06 14:50:00,26.01,26.02,26.0,26.02,17800.0,21.6721,21.6804,21.6638,21.6804,17800.0
2012-01-06 14:55:00,26.02,26.02,26.0,26.01,51800.0,21.6804,21.6804,21.6638,21.6721,51800.0
2012-01-06 15:00:00,26.01,26.01,26.0,26.01,172800.0,21.6721,21.6721,21.6638,21.6721,172800.0
2012-01-06 15:05:00,26.01,26.01,26.0,26.01,24500.0,21.6721,21.6721,21.6638,21.6721,24500.0
2012-01-06 15:10:00,26.01,26.02,25.99,26.01,49300.0,21.6721,21.6804,21.6554,21.6721,49300.0
2012-01-06 15:15:00,26.01,26.01,25.98,25.98,41200.0,21.6721,21.6721,21.6471,21.6471,41200.0
2012-01-06 15:20:00,25.99,26.0,25.97,26.0,95100.0,21.6554,21.6638,21.6388,21.6638,95100.0
2012-01-06 15:25:00,26.0,26.01,26.0,26.0,37100.0,21.6638,21.6721,21.6638,21.6638,37100.0
2012-01-06 15:30:00,26.0,26.0,25.99,26.0,38400.0,21.6638,21.6638,21.6554,21.6638,38400.0
2012-01-06 15:35:00,26.0,26.01,25.99,26.01,80300.0,21.6638,21.6721,21.6554,21.6721,80300.0
2012-01-06 15:40:00,26.0,26.02,26.0,26.01,41900.0,21.6638,21.6804,21.6638,21.6721,41900.0
2012-01-06 15:45:00,26.02,26.02,25.99,26.0,92300.0,21.6804,21.6804,21.6554,21.6638,92300.0
2012-01-06 15:50:00,26.0,26.0,25.96,25.98,133800.0,21.6638,21.6638,21.6304,21.6471,133800.0
2012-01-06 15:55:00,25.98,25.98,25.95,25.98,749200.0,21.6471,21.6471,21.6221,21.6471,749200.0
2012-01-09 09:30:00,26.06,26.08,25.99,26.0,120000.0,21.7138,21.7304,21.6554,21.6638,120000.0
2012-01-09 09:35:00,25.99,26.0,25.95,25.98,203900.0,21.6554,21.6638,21.6221,21.6471,203900.0
2012-01-09 09:40:00,25.99,25.99,25.94,25.95,63100.0,21.6554,21.6554,21.6138,21.6221,63100.0
2012-01-09 09:45:00,25.95,25.98,25.94,25.97,61900.0,21.6221,21.6471,21.6138,21.6388,61900.0
2012-01-09 09:50:00,25.97,26.01,25.97,26.0,117000.0,21.6388,21.6721,21.6388,21.6638,117000.0
2012-01-09 09:55:00,26.01,26.01,25.97,25.99,84400.0,21.6721,21.6721,21.6388,21.6554,84400.0
2012-01-09 10:00:00,25.99,25.99,25.95,25.95,86400.0,21.6554,21.6554,21.6221,21.6221,86400.0
2012-01-09 10:05:00,25.96,25.99,25.96,25.98,34900.0,21.6304,21.6554,21.6304,21.6471,34900.0
2012-01-09 10:10:00,25.98,25.99,25.97,25.98,32800.0,21.6471,21.6554,21.6388,21.6471,32800.0
2012-01-09 10:15:00,25.97,26.02,25.97,26.0,101900.0,21.6388,21.6804,21.6388,21.6638,101900.0
2012-01-09 10:20:00,26.01,26.03,25.98,25.99,72800.0,21.6721,21.6888,21.6471,21.6554,72800.0
2012-01-09 10:25:00,25.99,26.01,25.98,26.0,46400.0,21.6554,21.6721,21.6471,21.6638,46400.0
2012-01-09 10:30:00,26.0,26.01,25.98,25.98,24000.0,21.6638,21.6721,21.6471,21.6471,24000.0
2012-01-09 10:35:00,25.98,26.0,25.98,26.0,26900.0,21.6471,21.6638,21.6471,21.6638,26900.0
2012-01-09 10:40:00,26.0,26.0,25.97,25.97,30900.0,21.6638,21.6638,21.6388,21.6388,30900.0
2012-01-09 10:45:00,25.96,25.97,25.94,25.94,37700.0,21.6304,21.6388,21.6138,21.6138,37700.0
2012-01-09 10:50:00,25.94,25.95,25.92,25.93,65800.0,21.6138,21.6221,21.5971,21.6054,65800.0
2012-01-09 10:55:00,25.93,25.94,25.9,25.93,29900.0,21.6054,21.6138,21.5805,21.6054,29900.0
2012-01-09 11:00:00,25.92,25.92,25.91,25.92,17300.0,21.5971,21.5971,21.5888,21.5971,17300.0
2012-01-09 11:05:00,25.91,25.91,25.87,25.88,40300.0,21.5888,21.5888,21.5555,21.5638,40300.0
2012-01-09 11:10:00,25.88,25.89,25.86,25.88,46700.0,21.5638,21.5721,21.5471,21.5638,46700.0
2012-01-09 11:15:00,25.88,25.89,25.86,25.86,41100.0,21.5638,21.5721,21.5471,21.5471,41100.0
2012-01-09 11:20:00,25.86,25.89,25.86,25.89,241500.0,21.5471,21.5721,21.5471,21.5721,241500.0
2012-01-09 11:25:00,25.88,25.91,25.88,25.9,30300.0,21.5638,21.5888,21.5638,21.5805,30300.0
2012-01-09 11:30:00,25.9,25.92,25.89,25.89,73000.0,21.5805,21.5971,21.5721,21.5721,73000.0
2012-01-09 11:35:00,25.89,25.91,25.88,25.91,32800.0,21.5721,21.5888,21.5638,21.5888,32800.0
2012-01-09 11:40:00,25.91,25.93,25.9,25.92,24400.0,21.5888,21.6054,21.5805,21.5971,24400.0
2012-01-09 11:45:00,25.93,25.95,25.92,25.93,41400.0,21.6054,21.6221,21.5971,21.6054,41400.0
2012-01-09 11:50:00,25.93,25.94,25.92,25.93,37000.0,21.6054,21.6138,21.5971,21.6054,37000.0
2012-01-09 11:55:00,25.92,25.93,25.88,25.89,30100.0,21.5971,21.6054,21.5638,21.5721,30100.0
2012-01-09 12:00:00,25.9,25.9,25.87,25.87,33800.0,21.5805,21.5805,21.5555,21.5555,33800.0
2012-01-09 12:05:00,25.87,25.9,25.87,25.9,20700.0,21.5555,21.5805,21.5555,21.5805,20700.0
2012-01-09 12:10:00,25.89,25.92,25.89,25.91,20800.0,21.5721,21.5971,21.5721,21.5888,20800.0
2012-01-09 12:15:00,25.92,25.92,25.9,25.91,15600.0,21.5971,21.5971,21.5805,21.5888,15600.0
2012-01-09 12:20:00,25.9,25.91,25.89,25.91,32600.0,21.5805,21.5888,21.5721,21.5888,32600.0
2012-01-09 12:25:00,25.9,25.94,25.9,25.94,14200.0,21.5805,21.6138,21.5805,21.6138,14200.0
2012-01-09 12:30:00,25.93,25.94,25.92,25.93,5400.0,21.6054,21.6138,21.5971,21.6054,5400.0
2012-01-09 12:35:00,25.93,25.94,25.93,25.94,4900.0,21.6054,21.6138,21.6054,21.6138,4900.0
2012-01-09 12:40:00,25.94,25.94,25.92,25.93,23700.0,21.6138,21.6138,21.5971,21.6054,23700.0
2012-01-09 12:45:00,25.93,25.94,25.92,25.94,22300.0,21.6054,21.6138,21.5971,21.6138,22300.0
2012-01-09 12:50:00,25.94,25.94,25.93,25.93,6000.0,21.6138,21.6138,21.6054,21.6054,6000.0
2012-01-09 12:55:00,25.93,25.94,25.93,25.94,95600.0,21.6054,21.6138,21.6054,21.6138,95600.0
2012-01-09 13:00:00,25.94,25.95,25.92,25.93,45100.0,21.6138,21.6221,21.5971,21.6054,45100.0
2012-01-09 13:05:00,25.93,25.94,25.93,25.93,11200.0,21.6054,21.6138,21.6054,21.6054,11200.0
2012-01-09 13:10:00,25.93,25.93,25.91,25.93,12600.0,21.6054,21.6054,21.5888,21.6054,12600.0
2012-01-09 13:15:00,25.92,25.94,25.92,25.93,14800.0,21.5971,21.6138,21.5971,21.6054,14800.0
2012-01-09 13:20:00,25.93,25.94,25.92,25.92,15400.0,21.6054,21.6138,21.5971,21.5971,15400.0
2012-01-09 13:25:00,25.93,25.95,25.93,25.95,9300.0,21.6054,21.6221,21.6054,21.6221,9300.0
2012-01-09 13:30:00,25.95,25.95,25.93,25.95,20400.0,21.6221,21.6221,21.6054,21.6221,20400.0
2012-01-09 13:35:00,25.95,25.95,25.92,25.92,9000.0,21.6221,21.6221,21.5971,21.5971,9000.0
2012-01-09 13:40:00,25.93,25.94,25.92,25.92,5500.0,21.6054,21.6138,21.5971,21.5971,5500.0
2012-01-09 13:45:00,25.92,25.95,25.92,25.95,36700.0,21.5971,21.6221,21.5971,21.6221,36700.0
2012-01-09 13:50:00,25.95,25.96,25.94,25.95,14400.0,21.6221,21.6304,21.6138,21.6221,14400.0
2012-01-09 13:55:00,25.95,25.96,25.94,25.95,10800.0,21.6221,21.6304,21.6138,21.6221,10800.0
2012-01-09 14:00:00,25.95,25.96,25.94,25.95,255600.0,21.6221,21.6304,21.6138,21.6221,255600.0
2012-01-09 14:05:00,25.96,25.98,25.96,25.96,17400.0,21.6304,21.6471,21.6304,21.6304,17400.0
2012-01-09 14:10:00,25.97,25.98,25.97,25.97,11600.0,21.6388,21.6471,21.6388,21.6388,11600.0
2012-01-09 14:15:00,25.98,25.98,25.96,25.96,13300.0,21.6471,21.6471,21.6304,21.6304,13300.0
2012-01-09 14:20:00,25.96,25.98,25.96,25.98,11200.0,21.6304,21.6471,21.6304,21.6471,11200.0
2012-01-09 14:25:00,25.98,25.98,25.97,25.97,8300.0,21.6471,21.6471,21.6388,21.6388,8300.0
2012-01-09 14:30:00,25.98,26.0,25.98,26.0,7400.0,21.6471,21.6638,21.6471,21.6638,7400.0
2012-01-09 14:35:00,26.0,26.0,25.98,25.98,22200.0,21.6638,21.6638,21.6471,21.6471,22200.0
2012-01-09 14:40:00,25.99,26.0,25.98,25.99,17400.0,21.6554,21.6638,21.6471,21.6554,17400.0
2012-01-09 14:45:00,25.99,26.0,25.96,25.96,19900.0,21.6554,21.6638,21.6304,21.6304,19900.0
2012-01-09 14:50:00,25.97,25.97,25.96,25.96,13500.0,21.6388,21.6388,21.6304,21.6304,13500.0
2012-01-09 14:55:00,25.95,25.96,25.94,25.96,28200.0,21.6221,21.6304,21.6138,21.6304,28200.0
2012-01-09 15:00:00,25.96,25.98,25.95,25.96,26200.0,21.6304,21.6471,21.6221,21.6304,26200.0
2012-01-09 15:05:00,25.96,25.96,25.94,25.96,44200.0,21.6304,21.6304,21.6138,21.6304,44200.0
2012-01-09 15:10:00,25.96,25.96,25.93,25.94,36700.0,21.6304,21.6304,21.6054,21.6138,36700.0
2012-01-09 15:15:00,25.94,25.96,25.93,25.95,23900.0,21.6138,21.6304,21.6054,21.6221,23900.0
2012-01-09 15:20:00,25.95,25.95,25.94,25.95,16800.0,21.6221,21.6221,21.6138,21.6221,16800.0
2012-01-09 15:25:00,25.95,25.96,25.94,25.95,72400.0,21.6221,21.6304,21.6138,21.6221,72400.0
2012-01-09 15:30:00,25.95,25.95,25.94,25.95,30300.0,21.6221,21.6221,21.6138,21.6221,30300.0
2012-01-09 15:35:00,25.95,25.96,25.95,25.96,64500.0,21.6221,21.6304,21.6221,21.6304,64500.0
2012-01-09 15:40:00,25.96,25.97,25.95,25.95,95700.0,21.6304,21.6388,21.6221,21.6221,95700.0
2012-01-09 15:45:00,25.95,25.96,25.93,25.94,94700.0,21.6221,21.6304,21.6054,21.6138,94700.0
2012-01-09 15:50:00,25.94,25.94,25.91,25.93,140900.0,21.6138,21.6138,21.5888,21.6054,140900.0
2012-01-09 15:55:00,25.92,25.94,25.91,25.92,422600.0,21.5971,21.6138,21.5888,21.5971,422600.0
2012-01-10 09:30:00,26.18,26.18,26.14,26.15,139200.0,21.8138,21.8138,21.7804,21.7888,139200.0
2012-01-10 09:35:00,26.16,26.18,26.16,26.17,61000.0,21.7971,21.8138,21.7971,21.8054,61000.0
2012-01-10 09:40:00,26.16,26.18,26.14,26.15,61700.0,21.7971,21.8138,21.7804,21.7888,61700.0
2012-01-10 09:45:00,26.16,26.17,26.15,26.16,49900.0,21.7971,21.8054,21.7888,21.7971,49900.0
2012-01-10 09:50:00,26.16,26.18,26.14,26.15,63500.0,21.7971,21.8138,21.7804,21.7888,63500.0
2012-01-10 09:55:00,26.15,26.17,26.14,26.17,41800.0,21.7888,21.8054,21.7804,21.8054,41800.0
2012-01-10 10:00:00,26.17,26.22,26.17,26.22,122600.0,21.8054,21.8471,21.8054,21.8471,122600.0
2012-01-10 10:05:00,26.23,26.23,26.19,26.2,98200.0,21.8554,21.8554,21.8221,21.8304,98200.0
2012-01-10 10:10:00,26.2,26.21,26.19,26.2,50200.0,21.8304,21.8387,21.8221,21.8304,50200.0
2012-01-10 10:15:00,26.2,26.21,26.19,26.2,117200.0,21.8304,21.8387,21.8221,21.8304,117200.0
2012-01-10 10:20:00,26.2,26.2,26.16,26.17,37600.0,21.8304,21.8304,21.7971,21.8054,37600.0
2012-01-10 10:25:00,26.16,26.18,26.14,26.17,241500.0,21.7971,21.8138,21.7804,21.8054,241500.0
2012-01-10 10:30:00,26.17,26.17,26.14,26.16,26000.0,21.8054,21.8054,21.7804,21.7971,26000.0
2012-01-10 10:35:00,26.16,26.19,26.16,26.17,60800.0,21.7971,21.8221,21.7971,21.8054,60800.0
2012-01-10 10:40:00,26.16,26.18,26.16,26.17,35600.0,21.7971,21.8138,21.7971,21.8054,35600.0
2012-01-10 10:45:00,26.17,26.18,26.15,26.17,57200.0,21.8054,21.8138,21.7888,21.8054,57200.0
2012-01-10 10:50:00,26.16,26.16,26.12,26.12,52400.0,21.7971,21.7971,21.7638,21.7638,52400.0
2012-01-10 10:55:00,26.11,26.14,26.1,26.14,77500.0,21.7554,21.7804,21.7471,21.7804,77500.0
2012-01-10 11:00:00,26.14,26.14,26.1,26.11,46400.0,21.7804,21.7804,21.7471,21.7554,46400.0
2012-01-10 11:05:00,26.1,26.13,26.09,26.13,128100.0,21.7471,21.7721,21.7388,21.7721,128100.0
2012-01-10 11:10:00,26.13,26.14,26.12,26.14,399400.0,21.7721,21.7804,21.7638,21.7804,399400.0
2012-01-10 11:15:00,26.13,26.16,26.13,26.16,79700.0,21.7721,21.7971,21.7721,21.7971,79700.0
2012-01-10 11:20:00,26.15,26.16,26.14,26.14,32200.0,21.7888,21.7971,21.7804,21.7804,32200.0
2012-01-10 11:25:00,26.14,26.15,26.13,26.15,27300.0,21.7804,21.7888,21.7721,21.7888,27300.0
2012-01-10 11:30:00,26.15,26.16,26.14,26.15,69900.0,21.7888,21.7971,21.7804,21.7888,69900.0
2012-01-10 11:35:00,26.14,26.14,26.11,26.12,269000.0,21.7804,21.7804,21.7554,21.7638,269000.0
2012-01-10 11:40:00,26.12,26.12,26.1,26.11,25600.0,21.7638,21.7638,21.7471,21.7554,25600.0
2012-01-10 11:45:00,26.11,26.11,26.1,26.1,49200.0,21.7554,21.7554,21.7471,21.7471,49200.0
2012-01-10 11:50:00,26.1,26.11,26.09,26.11,38800.0,21.7471,21.7554,21.7388,21.7554,38800.0
2012-01-10 11:55:00,26.11,26.11,26.09,26.09,134100.0,21.7554,21.7554,21.7388,21.7388,134100.0
2012-01-10 12:00:00,26.09,26.1,26.08,26.08,4300.0,21.7388,21.7471,21.7304,21.7304,4300.0
2012-01-10 12:05:00,26.08,26.1,26.08,26.1,58800.0,21.7304,21.7471,21.7304,21.7471,58800.0
2012-01-10 12:10:00,26.1,26.11,26.09,26.09,32600.0,21.7471,21.7554,21.7388,21.7388,32600.0
2012-01-10 12:15:00,26.09,26.09,26.07,26.07,24200.0,21.7388,21.7388,21.7221,21.7221,24200.0
2012-01-10 12:20:00,26.06,26.06,26.06,26.06,14000.0,21.7138,21.7138,21.7138,21.7138,14000.0
2012-01-10 12:25:00,26.05,26.05,26.02,26.03,46000.0,21.7054,21.7054,21.6804,21.6888,46000.0
2012-01-10 12:30:00,26.02,26.03,26.02,26.03,9300.0,21.6804,21.6888,21.6804,21.6888,9300.0
2012-01-10 12:35:00,26.04,26.05,26.03,26.05,8600.0,21.6971,21.7054,21.6888,21.7054,8600.0
2012-01-10 12:40:00,26.05,26.05,26.04,26.05,26600.0,21.7054,21.7054,21.6971,21.7054,26600.0
2012-01-10 12:45:00,26.06,26.06,26.04,26.05,11800.0,21.7138,21.7138,21.6971,21.7054,11800.0
2012-01-10 12:50:00,26.05,26.05,26.04,26.04,50000.0,21.7054,21.7054,21.6971,21.6971,50000.0
2012-01-10 12:55:00,26.05,26.07,26.04,26.07,44300.0,21.7054,21.7221,21.6971,21.7221,44300.0
2012-01-10 13:00:00,26.07,26.07,26.06,26.06,24400.0,21.7221,21.7221,21.7138,21.7138,24400.0
2012-01-10 13:05:00,26.06,26.07,26.05,26.05,13900.0,21.7138,21.7221,21.7054,21.7054,13900.0
2012-01-10 13:10:00,26.05,26.05,26.04,26.04,12600.0,21.7054,21.7054,21.6971,21.6971,12600.0
2012-01-10 13:15:00,26.04,26.05,26.03,26.04,15700.0,21.6971,21.7054,21.6888,21.6971,15700.0
2012-01-10 13:20:00,26.04,26.05,26.03,26.04,24400.0,21.6971,21.7054,21.6888,21.6971,24400.0
2012-01-10 13:25:00,26.04,26.05,26.03,26.04,78900.0,21.6971,21.7054,21.6888,21.6971,78900.0
2012-01-10 13:30:00,26.03,26.07,26.03,26.07,19500.0,21.6888,21.7221,21.6888,21.7221,19500.0
2012-01-10 13:35:00,26.07,26.08,26.07,26.08,17400.0,21.7221,21.7304,21.7221,21.7304,17400.0
2012-01-10 13:40:00,26.07,26.09,26.07,26.08,11200.0,21.7221,21.7388,21.7221,21.7304,11200.0
2012-01-10 13:45:00,26.09,26.09,26.06,26.06,13900.0,21.7388,21.7388,21.7138,21.7138,13900.0
2012-01-10 13:50:00,26.06,26.07,26.06,26.06,4500.0,21.7138,21.7221,21.7138,21.7138,4500.0
2012-01-10 13:55:00,26.06,26.09,26.06,26.07,33800.0,21.7138,21.7388,21.7138,21.7221,33800.0
2012-01-10 14:00:00,26.07,26.08,26.05,26.07,24400.0,21.7221,21.7304,21.7054,21.7221,24400.0
2012-01-10 14:05:00,26.08,26.08,26.06,26.07,14600.0,21.7304,21.7304,21.7138,21.7221,14600.0
2012-01-10 14:10:00,26.07,26.08,26.07,26.08,6300.0,21.7221,21.7304,21.7221,21.7304,6300.0
2012-01-10 14:15:00,26.08,26.09,26.07,26.09,55200.0,21.7304,21.7388,21.7221,21.7388,55200.0
2012-01-10 14:20:00,26.09,26.1,26.08,26.09,15700.0,21.7388,21.7471,21.7304,21.7388,15700.0
2012-01-10 14:25:00,26.09,26.1,26.08,26.09,15000.0,21.7388,21.7471,21.7304,21.7388,15000.0
2012-01-10 14:30:00,26.08,26.09,26.07,26.08,37000.0,21.7304,21.7388,21.7221,21.7304,37000.0
2012-01-10 14:35:00,26.09,26.09,26.07,26.09,14200.0,21.7388,21.7388,21.7221,21.7388,14200.0
2012-01-10 14:40:00,26.08,26.08,26.07,26.08,9900.0,21.7304,21.7304,21.7221,21.7304,9900.0
2012-01-10 14:45:00,26.07,26.11,26.07,26.1,29200.0,21.7221,21.7554,21.7221,21.7471,29200.0
2012-01-10 14:50:00,26.1,26.1,26.08,26.08,30300.0,21.7471,21.7471,21.7304,21.7304,30300.0
2012-01-10 14:55:00,26.08,26.09,26.07,26.09,25900.0,21.7304,21.7388,21.7221,21.7388,25900.0
2012-01-10 15:00:00,26.09,26.09,26.08,26.09,23300.0,21.7388,21.7388,21.7304,21.7388,23300.0
2012-01-10 15:05:00,26.09,26.1,26.07,26.08,39300.0,21.7388,21.7471,21.7221,21.7304,39300.0
2012-01-10 15:10:00,26.09,26.09,26.06,26.08,22600.0,21.7388,21.7388,21.7138,21.7304,22600.0
2012-01-10 15:15:00,26.08,26.08,26.07,26.08,22400.0,21.7304,21.7304,21.7221,21.7304,22400.0
2012-01-10 15:20:00,26.07,26.08,26.06,26.07,37400.0,21.7221,21.7304,21.7138,21.7221,37400.0
2012-01-10 15:25:00,26.06,26.07,26.05,26.05,63500.0,21.7138,21.7221,21.7054,21.7054,63500.0
2012-01-10 15:30:00,26.05,26.05,26.04,26.05,26300.0,21.7054,21.7054,21.6971,21.7054,26300.0
2012-01-10 15:35:00,26.05,26.05,26.02,26.03,41300.0,21.7054,21.7054,21.6804,21.6888,41300.0
2012-01-10 15:40:00,26.02,26.04,26.02,26.04,62400.0,21.6804,21.6971,21.6804,21.6971,62400.0
2012-01-10 15:45:00,26.04,26.05,26.02,26.03,138200.0,21.6971,21.7054,21.6804,21.6888,138200.0
2012-01-10 15:50:00,26.03,26.05,26.02,26.03,90400.0,21.6888,21.7054,21.6804,21.6888,90400.0
2012-01-10 15:55:00,26.04,26.04,26.02,26.03,494100.0,21.6971,21.6971,21.6804,21.6888,494100.0
2012-01-11 09:30:00,25.97,26.01,25.95,26.01,117300.0,21.6388,21.6721,21.6221,21.6721,117300.0
2012-01-11 09:35:00,26.01,26.04,25.98,26.0,211700.0,21.6721,21.6971,21.6471,21.6638,211700.0
2012-01-11 09:40:00,26.0,26.07,26.0,26.06,107800.0,21.6638,21.7221,21.6638,21.7138,107800.0
2012-01-11 09:45:00,26.05,26.1,26.05,26.06,74000.0,21.7054,21.7471,21.7054,21.7138,74000.0
2012-01-11 09:50:00,26.07,26.07,26.04,26.04,48400.0,21.7221,21.7221,21.6971,21.6971,48400.0
2012-01-11 09:55:00,26.03,26.03,25.99,25.99,67500.0,21.6888,21.6888,21.6554,21.6554,67500.0
2012-01-11 10:00:00,25.99,26.02,25.96,26.01,54000.0,21.6554,21.6804,21.6304,21.6721,54000.0
2012-01-11 10:05:00,26.01,26.03,26.0,26.03,28400.0,21.6721,21.6888,21.6638,21.6888,28400.0
2012-01-11 10:10:00,26.02,26.04,26.02,26.02,31400.0,21.6804,21.6971,21.6804,21.6804,31400.0
2012-01-11 10:15:00,26.03,26.04,26.02,26.04,35600.0,21.6888,21.6971,21.6804,21.6971,35600.0
2012-01-11 10:20:00,26.04,26.08,26.04,26.07,44600.0,21.6971,21.7304,21.6971,21.7221,44600.0
2012-01-11 10:25:00,26.07,26.1,26.07,26.07,58900.0,21.7221,21.7471,21.7221,21.7221,58900.0
2012-01-11 10:30:00,26.07,26.08,26.05,26.08,46600.0,21.7221,21.7304,21.7054,21.7304,46600.0
2012-01-11 10:35:00,26.09,26.11,26.08,26.11,12100.0,21.7388,21.7554,21.7304,21.7554,12100.0
2012-01-11 10:40:00,26.11,26.12,26.1,26.1,33800.0,21.7554,21.7638,21.7471,21.7471,33800.0
2012-01-11 10:45:00,26.1,26.11,26.08,26.09,74500.0,21.7471,21.7554,21.7304,21.7388,74500.0
2012-01-11 10:50:00,26.08,26.09,26.06,26.07,17000.0,21.7304,21.7388,21.7138,21.7221,17000.0
2012-01-11 10:55:00,26.07,26.07,26.05,26.06,377800.0,21.7221,21.7221,21.7054,21.7138,377800.0
2012-01-11 11:00:00,26.06,26.07,26.05,26.06,57500.0,21.7138,21.7221,21.7054,21.7138,57500.0
2012-01-11 11:05:00,26.06,26.07,26.02,26.03,76500.0,21.7138,21.7221,21.6804,21.6888,76500.0
2012-01-11 11:10:00,26.03,26.04,26.03,26.04,25200.0,21.6888,21.6971,21.6888,21.6971,25200.0
2012-01-11 11:15:00,26.04,26.06,26.03,26.06,45900.0,21.6971,21.7138,21.6888,21.7138,45900.0
2012-01-11 11:20:00,26.06,26.06,26.05,26.05,15600.0,21.7138,21.7138,21.7054,21.7054,15600.0
2012-01-11 11:25:00,26.05,26.06,26.02,26.02,14700.0,21.7054,21.7138,21.6804,21.6804,14700.0
2012-01-11 11:30:00,26.02,26.06,26.02,26.06,27400.0,21.6804,21.7138,21.6804,21.7138,27400.0
2012-01-11 11:35:00,26.06,26.07,26.06,26.07,10200.0,21.7138,21.7221,21.7138,21.7221,10200.0
2012-01-11 11:40:00,26.07,26.08,26.06,26.06,18600.0,21.7221,21.7304,21.7138,21.7138,18600.0
2012-01-11 11:45:00,26.06,26.1,26.06,26.09,20200.0,21.7138,21.7471,21.7138,21.7388,20200.0
2012-01-11 11:50:00,26.09,26.09,26.06,26.07,22700.0,21.7388,21.7388,21.7138,21.7221,22700.0
2012-01-11 11:55:00,26.07,26.08,26.06,26.06,19900.0,21.7221,21.7304,21.7138,21.7138,19900.0
2012-01-11 12:00:00,26.06,26.09,26.06,26.06,26400.0,21.7138,21.7388,21.7138,21.7138,26400.0
2012-01-11 12:05:00,26.07,26.07,26.04,26.06,26400.0,21.7221,21.7221,21.6971,21.7138,26400.0
2012-01-11 12:10:00,26.07,26.08,26.07,26.08,4800.0,21.7221,21.7304,21.7221,21.7304,4800.0
2012-01-11 12:15:00,26.08,26.09,26.07,26.09,6600.0,21.7304,21.7388,21.7221,21.7388,6600.0
2012-01-11 12:20:00,26.09,26.09,26.07,26.08,18400.0,21.7388,21.7388,21.7221,21.7304,18400.0
2012-01-11 12:25:00,26.08,26.08,26.06,26.06,16100.0,21.7304,21.7304,21.7138,21.7138,16100.0
2012-01-11 12:30:00,26.06,26.07,26.05,26.05,24700.0,21.7138,21.7221,21.7054,21.7054,24700.0
2012-01-11 12:35:00,26.05,26.07,26.05,26.06,5700.0,21.7054,21.7221,21.7054,21.7138,5700.0
2012-01-11 12:40:00,26.06,26.07,26.06,26.06,8500.0,21.7138,21.7221,21.7138,21.7138,8500.0
2012-01-11 12:45:00,26.05,26.08,26.05,26.07,18300.0,21.7054,21.7304,21.7054,21.7221,18300.0
2012-01-11 12:50:00,26.06,26.07,26.06,26.07,27700.0,21.7138,21.7221,21.7138,21.7221,27700.0
2012-01-11 12:55:00,26.07,26.07,26.06,26.06,20600.0,21.7221,21.7221,21.7138,21.7138,20600.0
2012-01-11 13:00:00,26.07,26.09,26.06,26.09,20400.0,21.7221,21.7388,21.7138,21.7388,20400.0
2012-01-11 13:05:00,26.08,26.1,26.08,26.09,51700.0,21.7304,21.7471,21.7304,21.7388,51700.0
2012-01-11 13:10:00,26.09,26.09,26.07,26.08,12900.0,21.7388,21.7388,21.7221,21.7304,12900.0
2012-01-11 13:15:00,26.08,26.08,26.07,26.07,13700.0,21.7304,21.7304,21.7221,21.7221,13700.0
2012-01-11 13:20:00,26.07,26.09,26.07,26.09,13800.0,21.7221,21.7388,21.7221,21.7388,13800.0
2012-01-11 13:25:00,26.09,26.09,26.08,26.09,21300.0,21.7388,21.7388,21.7304,21.7388,21300.0
2012-01-11 13:30:00,26.09,26.1,26.09,26.09,5500.0,21.7388,21.7471,21.7388,21.7388,5500.0
2012-01-11 13:35:00,26.09,26.13,26.09,26.12,29700.0,21.7388,21.7721,21.7388,21.7638,29700.0
2012-01-11 13:40:00,26.13,26.13,26.11,26.11,43400.0,21.7721,21.7721,21.7554,21.7554,43400.0
2012-01-11 13:45:00,26.11,26.12,26.1,26.12,25700.0,21.7554,21.7638,21.7471,21.7638,25700.0
2012-01-11 13:50:00,26.12,26.12,26.09,26.1,13500.0,21.7638,21.7638,21.7388,21.7471,13500.0
2012-01-11 13:55:00,26.1,26.1,26.05,26.06,116500.0,21.7471,21.7471,21.7054,21.7138,116500.0
2012-01-11 14:00:00,26.05,26.09,26.05,26.08,28200.0,21.7054,21.7388,21.7054,21.7304,28200.0
2012-01-11 14:05:00,26.08,26.11,26.08,26.1,47500.0,21.7304,21.7554,21.7304,21.7471,47500.0
2012-01-11 14:10:00,26.1,26.11,26.09,26.11,34800.0,21.7471,21.7554,21.7388,21.7554,34800.0
2012-01-11 14:15:00,26.1,26.12,26.1,26.11,9600.0,21.7471,21.7638,21.7471,21.7554,9600.0
2012-01-11 14:20:00,26.1,26.11,26.07,26.07,32900.0,21.7471,21.7554,21.7221,21.7221,32900.0
2012-01-11 14:25:00,26.08,26.1,26.07,26.1,34300.0,21.7304,21.7471,21.7221,21.7471,34300.0
2012-01-11 14:30:00,26.09,26.1,26.09,26.09,304000.0,21.7388,21.7471,21.7388,21.7388,304000.0
2012-01-11 14:35:00,26.09,26.1,26.08,26.1,36600.0,21.7388,21.7471,21.7304,21.7471,36600.0
2012-01-11 14:40:00,26.1,26.12,26.1,26.12,25400.0,21.7471,21.7638,21.7471,21.7638,25400.0
2012-01-11 14:45:00,26.11,26.12,26.1,26.1,32200.0,21.7554,21.7638,21.7471,21.7471,32200.0
2012-01-11 14:50:00,26.1,26.1,26.09,26.09,7600.0,21.7471,21.7471,21.7388,21.7388,7600.0
2012-01-11 14:55:00,26.09,26.11,26.08,26.1,71500.0,21.7388,21.7554,21.7304,21.7471,71500.0
2012-01-11 15:00:00,26.1,26.11,26.1,26.1,14900.0,21.7471,21.7554,21.7471,21.7471,14900.0
2012-01-11 15:05:00,26.1,26.12,26.1,26.1,22100.0,21.7471,21.7638,21.7471,21.7471,22100.0
2012-01-11 15:10:00,26.11,26.11,26.1,26.11,22000.0,21.7554,21.7554,21.7471,21.7554,22000.0
2012-01-11 15:15:00,26.1,26.12,26.1,26.12,10700.0,21.7471,21.7638,21.7471,21.7638,10700.0
2012-01-11 15:20:00,26.11,26.12,26.1,26.12,19800.0,21.7554,21.7638,21.7471,21.7638,19800.0
2012-01-11 15:25:00,26.13,26.16,26.13,26.14,88000.0,21.7721,21.7971,21.7721,21.7804,88000.0
2012-01-11 15:30:00,26.15,26.15,26.13,26.14,44700.0,21.7888,21.7888,21.7721,21.7804,44700.0
2012-01-11 15:35:00,26.14,26.16,26.14,26.16,29900.0,21.7804,21.7971,21.7804,21.7971,29900.0
2012-01-11 15:40:00,26.16,26.17,26.13,26.13,60500.0,21.7971,21.8054,21.7721,21.7721,60500.0
2012-01-11 15:45:00,26.14,26.15,26.13,26.14,91800.0,21.7804,21.7888,21.7721,21.7804,91800.0
2012-01-11 15:50:00,26.14,26.15,26.13,26.15,108900.0,21.7804,21.7888,21.7721,21.7888,108900.0
2012-01-11 15:55:00,26.14,26.15,26.1,26.1,331000.0,21.7804,21.7888,21.7471,21.7471,331000.0
2012-01-12 09:30:00,26.18,26.21,26.16,26.17,79400.0,21.8138,21.8387,21.7971,21.8054,79400.0
2012-01-12 09:35:00,26.17,26.19,26.15,26.16,58500.0,21.8054,21.8221,21.7888,21.7971,58500.0
2012-01-12 09:40:00,26.15,26.15,26.11,26.12,493800.0,21.7888,21.7888,21.7554,21.7638,493800.0
2012-01-12 09:45:00,26.12,26.14,26.09,26.1,509100.0,21.7638,21.7804,21.7388,21.7471,509100.0
2012-01-12 09:50:00,26.1,26.13,26.09,26.12,636500.0,21.7471,21.7721,21.7388,21.7638,636500.0
2012-01-12 09:55:00,26.12,26.15,26.12,26.13,116600.0,21.7638,21.7888,21.7638,21.7721,116600.0
2012-01-12 10:00:00,26.13,26.15,26.11,26.13,48700.0,21.7721,21.7888,21.7554,21.7721,48700.0
2012-01-12 10:05:00,26.13,26.14,26.06,26.07,84600.0,21.7721,21.7804,21.7138,21.7221,84600.0
2012-01-12 10:10:00,26.07,26.09,26.03,26.03,88100.0,21.7221,21.7388,21.6888,21.6888,88100.0
2012-01-12 10:15:00,26.03,26.05,26.01,26.03,94200.0,21.6888,21.7054,21.6721,21.6888,94200.0
2012-01-12 10:20:00,26.03,26.05,26.01,26.01,53000.0,21.6888,21.7054,21.6721,21.6721,53000.0
2012-01-12 10:25:00,26.01,26.07,26.01,26.07,66200.0,21.6721,21.7221,21.6721,21.7221,66200.0
2012-01-12 10:30:00,26.07,26.08,26.05,26.06,59000.0,21.7221,21.7304,21.7054,21.7138,59000.0
2012-01-12 10:35:00,26.06,26.07,26.04,26.04,34900.0,21.7138,21.7221,21.6971,21.6971,34900.0
2012-01-12 10:40:00,26.04,26.04,26.01,26.02,73700.0,21.6971,21.6971,21.6721,21.6804,73700.0
2012-01-12 10:45:00,26.01,26.04,26.01,26.03,110400.0,21.6721,21.6971,21.6721,21.6888,110400.0
2012-01-12 10:50:00,26.04,26.07,26.04,26.07,23700.0,21.6971,21.7221,21.6971,21.7221,23700.0
2012-01-12 10:55:00,26.07,26.09,26.06,26.06,19500.0,21.7221,21.7388,21.7138,21.7138,19500.0
2012-01-12 11:00:00,26.07,26.09,26.06,26.08,22700.0,21.7221,21.7388,21.7138,21.7304,22700.0
2012-01-12 11:05:00,26.09,26.1,26.08,26.09,14500.0,21.7388,21.7471,21.7304,21.7388,14500.0
2012-01-12 11:10:00,26.09,26.1,26.08,26.09,19100.0,21.7388,21.7471,21.7304,21.7388,19100.0
2012-01-12 11:15:00,26.09,26.11,26.08,26.1,16400.0,21.7388,21.7554,21.7304,21.7471,16400.0
2012-01-12 11:20:00,26.1,26.11,26.09,26.1,33600.0,21.7471,21.7554,21.7388,21.7471,33600.0
2012-01-12 11:25:00,26.09,26.13,26.09,26.13,47800.0,21.7388,21.7721,21.7388,21.7721,47800.0
2012-01-12 11:30:00,26.12,26.12,26.1,26.11,52200.0,21.7638,21.7638,21.7471,21.7554,52200.0
2012-01-12 11:35:00,26.11,26.13,26.1,26.13,11200.0,21.7554,21.7721,21.7471,21.7721,11200.0
2012-01-12 11:40:00,26.13,26.13,26.11,26.12,12900.0,21.7721,21.7721,21.7554,21.7638,12900.0
2012-01-12 11:45:00,26.11,26.13,26.11,26.13,41100.0,21.7554,21.7721,21.7554,21.7721,41100.0
2012-01-12 11:50:00,26.13,26.14,26.12,26.12,31700.0,21.7721,21.7804,21.7638,21.7638,31700.0
2012-01-12 11:55:00,26.12,26.13,26.11,26.13,69200.0,21.7638,21.7721,21.7554,21.7721,69200.0
2012-01-12 12:00:00,26.12,26.13,26.12,26.12,15000.0,21.7638,21.7721,21.7638,21.7638,15000.0
2012-01-12 12:05:00,26.12,26.12,26.11,26.12,22000.0,21.7638,21.7638,21.7554,21.7638,22000.0
2012-01-12 12:10:00,26.12,26.14,26.11,26.14,15500.0,21.7638,21.7804,21.7554,21.7804,15500.0
2012-01-12 12:15:00,26.14,26.15,26.13,26.14,13300.0,21.7804,21.7888,21.7721,21.7804,13300.0
2012-01-12 12:20:00,26.15,26.15,26.13,26.13,8100.0,21.7888,21.7888,21.7721,21.7721,8100.0
2012-01-12 12:25:00,26.14,26.15,26.13,26.13,9900.0,21.7804,21.7888,21.7721,21.7721,9900.0
2012-01-12 12:30:00,26.14,26.15,26.14,26.14,10100.0,21.7804,21.7888,21.7804,21.7804,10100.0
2012-01-12 12:35:00,26.14,26.15,26.14,26.14,25600.0,21.7804,21.7888,21.7804,21.7804,25600.0
2012-01-12 12:40:00,26.14,26.14,26.13,26.14,9800.0,21.7804,21.7804,21.7721,21.7804,9800.0
2012-01-12 12:45:00,26.14,26.15,26.12,26.12,23400.0,21.7804,21.7888,21.7638,21.7638,23400.0
2012-01-12 12:50:00,26.13,26.13,26.12,26.13,5700.0,21.7721,21.7721,21.7638,21.7721,5700.0
2012-01-12 12:55:00,26.13,26.15,26.13,26.15,12500.0,21.7721,21.7888,21.7721,21.7888,12500.0
2012-01-12 13:00:00,26.15,26.17,26.14,26.16,79800.0,21.7888,21.8054,21.7804,21.7971,79800.0
2012-01-12 13:05:00,26.16,26.17,26.16,26.17,6300.0,21.7971,21.8054,21.7971,21.8054,6300.0
2012-01-12 13:10:00,26.16,26.17,26.15,26.17,12200.0,21.7971,21.8054,21.7888,21.8054,12200.0
2012-01-12 13:15:00,26.17,26.18,26.16,26.17,40300.0,21.8054,21.8138,21.7971,21.8054,40300.0
2012-01-12 13:20:00,26.17,26.17,26.16,26.17,12900.0,21.8054,21.8054,21.7971,21.8054,12900.0
2012-01-12 13:25:00,26.17,26.17,26.16,26.17,6600.0,21.8054,21.8054,21.7971,21.8054,6600.0
2012-01-12 13:30:00,26.17,26.17,26.16,26.17,24000.0,21.8054,21.8054,21.7971,21.8054,24000.0
2012-01-12 13:35:00,26.17,26.17,26.13,26.14,13900.0,21.8054,21.8054,21.7721,21.7804,13900.0
2012-01-12 13:40:00,26.14,26.15,26.13,26.15,19300.0,21.7804,21.7888,21.7721,21.7888,19300.0
2012-01-12 13:45:00,26.15,26.15,26.14,26.14,5100.0,21.7888,21.7888,21.7804,21.7804,5100.0
2012-01-12 13:50:00,26.15,26.16,26.15,26.15,11000.0,21.7888,21.7971,21.7888,21.7888,11000.0
2012-01-12 13:55:00,26.15,26.18,26.15,26.18,16200.0,21.7888,21.8138,21.7888,21.8138,16200.0
2012-01-12 14:00:00,26.17,26.18,26.17,26.18,16200.0,21.8054,21.8138,21.8054,21.8138,16200.0
2012-01-12 14:05:00,26.17,26.19,26.16,26.16,41400.0,21.8054,21.8221,21.7971,21.7971,41400.0
2012-01-12 14:10:00,26.16,26.16,26.15,26.16,12600.0,21.7971,21.7971,21.7888,21.7971,12600.0
2012-01-12 14:15:00,26.16,26.18,26.15,26.18,45200.0,21.7971,21.8138,21.7888,21.8138,45200.0
2012-01-12 14:20:00,26.18,26.19,26.18,26.19,14700.0,21.8138,21.8221,21.8138,21.8221,14700.0
2012-01-12 14:25:00,26.19,26.19,26.18,26.19,19600.0,21.8221,21.8221,21.8138,21.8221,19600.0
2012-01-12 14:30:00,26.18,26.2,26.17,26.2,45700.0,21.8138,21.8304,21.8054,21.8304,45700.0
2012-01-12 14:35:00,26.2,26.22,26.19,26.21,34700.0,21.8304,21.8471,21.8221,21.8387,34700.0
2012-01-12 14:40:00,26.21,26.21,26.2,26.21,8900.0,21.8387,21.8387,21.8304,21.8387,8900.0
2012-01-12 14:45:00,26.21,26.22,26.2,26.2,42000.0,21.8387,21.8471,21.8304,21.8304,42000.0
2012-01-12 14:50:00,26.2,26.21,26.19,26.21,10900.0,21.8304,21.8387,21.8221,21.8387,10900.0
2012-01-12 14:55:00,26.21,26.23,26.21,26.22,22000.0,21.8387,21.8554,21.8387,21.8471,22000.0
2012-01-12 15:00:00,26.22,26.23,26.2,26.2,35400.0,21.8471,21.8554,21.8304,21.8304,35400.0
2012-01-12 15:05:00,26.2,26.21,26.19,26.21,46000.0,21.8304,21.8387,21.8221,21.8387,46000.0
2012-01-12 15:10:00,26.21,26.21,26.19,26.21,24800.0,21.8387,21.8387,21.8221,21.8387,24800.0
2012-01-12 15:15:00,26.21,26.23,26.21,26.21,31700.0,21.8387,21.8554,21.8387,21.8387,31700.0
2012-01-12 15:20:00,26.22,26.24,26.21,26.24,23500.0,21.8471,21.8637,21.8387,21.8637,23500.0
2012-01-12 15:25:00,26.23,26.24,26.22,26.23,36400.0,21.8554,21.8637,21.8471,21.8554,36400.0
2012-01-12 15:30:00,26.23,26.23,26.2,26.21,50800.0,21.8554,21.8554,21.8304,21.8387,50800.0
2012-01-12 15:35:00,26.21,26.22,26.2,26.22,41600.0,21.8387,21.8471,21.8304,21.8471,41600.0
2012-01-12 15:40:00,26.22,26.24,26.21,26.23,33400.0,21.8471,21.8637,21.8387,21.8554,33400.0
2012-01-12 15:45:00,26.24,26.25,26.23,26.25,72600.0,21.8637,21.8721,21.8554,21.8721,72600.0
2012-01-12 15:50:00,26.25,26.25,26.22,26.23,119600.0,21.8721,21.8721,21.8471,21.8554,119600.0
2012-01-12 15:55:00,26.22,26.23,26.2,26.22,290400.0,21.8471,21.8554,21.8304,21.8471,290400.0
2012-01-13 09:30:00,26.07,26.11,26.05,26.06,111800.0,21.7221,21.7554,21.7054,21.7138,111800.0
2012-01-13 09:35:00,26.07,26.09,26.06,26.06,32900.0,21.7221,21.7388,21.7138,21.7138,32900.0
2012-01-13 09:40:00,26.07,26.07,25.98,26.01,72700.0,21.7221,21.7221,21.6471,21.6721,72700.0
2012-01-13 09:45:00,26.01,26.06,26.01,26.04,228000.0,21.6721,21.7138,21.6721,21.6971,228000.0
2012-01-13 09:50:00,26.05,26.09,26.03,26.09,90100.0,21.7054,21.7388,21.6888,21.7388,90100.0
2012-01-13 09:55:00,26.08,26.09,26.04,26.05,98400.0,21.7304,21.7388,21.6971,21.7054,98400.0
2012-01-13 10:00:00,26.05,26.05,26.02,26.03,103000.0,21.7054,21.7054,21.6804,21.6888,103000.0
2012-01-13 10:05:00,26.03,26.03,25.99,26.0,201600.0,21.6888,21.6888,21.6554,21.6638,201600.0
2012-01-13 10:10:00,25.99,25.99,25.94,25.97,115500.0,21.6554,21.6554,21.6138,21.6388,115500.0
2012-01-13 10:15:00,25.96,25.96,25.92,25.92,190800.0,21.6304,21.6304,21.5971,21.5971,190800.0
2012-01-13 10:20:00,25.92,25.93,25.89,25.92,178900.0,21.5971,21.6054,21.5721,21.5971,178900.0
2012-01-13 10:25:00,25.91,25.96,25.9,25.96,135400.0,21.5888,21.6304,21.5805,21.6304,135400.0
2012-01-13 10:30:00,25.95,25.96,25.93,25.94,82500.0,21.6221,21.6304,21.6054,21.6138,82500.0
2012-01-13 10:35:00,25.93,25.95,25.92,25.93,49000.0,21.6054,21.6221,21.5971,21.6054,49000.0
2012-01-13 10:40:00,25.93,25.93,25.91,25.92,79300.0,21.6054,21.6054,21.5888,21.5971,79300.0
2012-01-13 10:45:00,25.93,25.95,25.92,25.92,70000.0,21.6054,21.6221,21.5971,21.5971,70000.0
2012-01-13 10:50:00,25.92,25.95,25.92,25.93,33800.0,21.5971,21.6221,21.5971,21.6054,33800.0
2012-01-13 10:55:00,25.93,25.96,25.93,25.96,101800.0,21.6054,21.6304,21.6054,21.6304,101800.0
2012-01-13 11:00:00,25.96,25.96,25.95,25.95,19700.0,21.6304,21.6304,21.6221,21.6221,19700.0
2012-01-13 11:05:00,25.95,25.98,25.95,25.97,15500.0,21.6221,21.6471,21.6221,21.6388,15500.0
2012-01-13 11:10:00,25.97,25.98,25.96,25.97,31500.0,21.6388,21.6471,21.6304,21.6388,31500.0
2012-01-13 11:15:00,25.97,25.99,25.97,25.98,14600.0,21.6388,21.6554,21.6388,21.6471,14600.0
2012-01-13 11:20:00,25.98,26.01,25.98,26.0,21300.0,21.6471,21.6721,21.6471,21.6638,21300.0
2012-01-13 11:25:00,26.0,26.01,25.99,26.01,25400.0,21.6638,21.6721,21.6554,21.6721,25400.0
2012-01-13 11:30:00,26.01,26.03,26.0,26.02,79700.0,21.6721,21.6888,21.6638,21.6804,79700.0
2012-01-13 11:35:00,26.02,26.03,26.01,26.01,17900.0,21.6804,21.6888,21.6721,21.6721,17900.0
2012-01-13 11:40:00,26.01,26.02,26.01,26.01,8000.0,21.6721,21.6804,21.6721,21.6721,8000.0
2012-01-13 11:45:00,26.0,26.01,26.0,26.01,10000.0,21.6638,21.6721,21.6638,21.6721,10000.0
2012-01-13 11:50:00,26.01,26.03,26.01,26.02,21600.0,21.6721,21.6888,21.6721,21.6804,21600.0
2012-01-13 11:55:00,26.01,26.02,26.0,26.01,53800.0,21.6721,21.6804,21.6638,21.6721,53800.0
2012-01-13 12:00:00,26.0,26.0,25.97,25.99,48100.0,21.6638,21.6638,21.6388,21.6554,48100.0
2012-01-13 12:05:00,25.99,25.99,25.97,25.99,23700.0,21.6554,21.6554,21.6388,21.6554,23700.0
2012-01-13 12:10:00,25.99,25.99,25.97,25.97,68700.0,21.6554,21.6554,21.6388,21.6388,68700.0
2012-01-13 12:15:00,25.98,25.98,25.97,25.98,5000.0,21.6471,21.6471,21.6388,21.6471,5000.0
2012-01-13 12:20:00,25.98,25.99,25.97,25.98,29300.0,21.6471,21.6554,21.6388,21.6471,29300.0
2012-01-13 12:25:00,25.98,25.99,25.96,25.96,21500.0,21.6471,21.6554,21.6304,21.6304,21500.0
2012-01-13 12:30:00,25.97,25.97,25.95,25.95,30500.0,21.6388,21.6388,21.6221,21.6221,30500.0
2012-01-13 12:35:00,25.95,25.96,25.94,25.95,11100.0,21.6221,21.6304,21.6138,21.6221,11100.0
2012-01-13 12:40:00,25.95,25.96,25.95,25.96,7800.0,21.6221,21.6304,21.6221,21.6304,7800.0
2012-01-13 12:45:00,25.96,25.97,25.96,25.97,26800.0,21.6304,21.6388,21.6304,21.6388,26800.0
2012-01-13 12:50:00,25.97,25.99,25.96,25.98,175000.0,21.6388,21.6554,21.6304,21.6471,175000.0
2012-01-13 12:55:00,25.99,25.99,25.98,25.98,12500.0,21.6554,21.6554,21.6471,21.6471,12500.0
2012-01-13 13:00:00,25.98,25.99,25.96,25.96,74000.0,21.6471,21.6554,21.6304,21.6304,74000.0
2012-01-13 13:05:00,25.95,25.95,25.94,25.94,107700.0,21.6221,21.6221,21.6138,21.6138,107700.0
2012-01-13 13:10:00,25.94,25.95,25.93,25.94,39500.0,21.6138,21.6221,21.6054,21.6138,39500.0
2012-01-13 13:15:00,25.94,25.95,25.93,25.94,19400.0,21.6138,21.6221,21.6054,21.6138,19400.0
2012-01-13 13:20:00,25.95,25.96,25.94,25.95,15300.0,21.6221,21.6304,21.6138,21.6221,15300.0
2012-01-13 13:25:00,25.95,25.95,25.94,25.95,35400.0,21.6221,21.6221,21.6138,21.6221,35400.0
2012-01-13 13:30:00,25.94,25.95,25.93,25.94,6500.0,21.6138,21.6221,21.6054,21.6138,6500.0
2012-01-13 13:35:00,25.95,25.95,25.93,25.94,23400.0,21.6221,21.6221,21.6054,21.6138,23400.0
2012-01-13 13:40:00,25.94,25.95,25.93,25.94,38400.0,21.6138,21.6221,21.6054,21.6138,38400.0
2012-01-13 13:45:00,25.94,25.97,25.94,25.97,21200.0,21.6138,21.6388,21.6138,21.6388,21200.0
2012-01-13 13:50:00,25.96,25.99,25.96,25.99,17700.0,21.6304,21.6554,21.6304,21.6554,17700.0
2012-01-13 13:55:00,25.99,25.99,25.97,25.98,21900.0,21.6554,21.6554,21.6388,21.6471,21900.0
2012-01-13 14:00:00,25.99,25.99,25.96,25.98,30200.0,21.6554,21.6554,21.6304,21.6471,30200.0
2012-01-13 14:05:00,25.97,25.98,25.96,25.97,21000.0,21.6388,21.6471,21.6304,21.6388,21000.0
2012-01-13 14:10:00,25.96,25.99,25.96,25.97,12200.0,21.6304,21.6554,21.6304,21.6388,12200.0
2012-01-13 14:15:00,25.97,25.99,25.97,25.97,12500.0,21.6388,21.6554,21.6388,21.6388,12500.0
2012-01-13 14:20:00,25.98,26.0,25.98,26.0,12400.0,21.6471,21.6638,21.6471,21.6638,12400.0
2012-01-13 14:25:00,25.99,26.02,25.99,26.0,21500.0,21.6554,21.6804,21.6554,21.6638,21500.0
2012-01-13 14:30:00,26.01,26.02,26.01,26.01,30300.0,21.6721,21.6804,21.6721,21.6721,30300.0
2012-01-13 14:35:00,26.01,26.02,26.0,26.0,41500.0,21.6721,21.6804,21.6638,21.6638,41500.0
2012-01-13 14:40:00,26.01,26.01,25.98,25.98,44300.0,21.6721,21.6721,21.6471,21.6471,44300.0
2012-01-13 14:45:00,25.98,26.0,25.98,25.99,28400.0,21.6471,21.6638,21.6471,21.6554,28400.0
2012-01-13 14:50:00,25.99,25.99,25.97,25.97,37200.0,21.6554,21.6554,21.6388,21.6388,37200.0
2012-01-13 14:55:00,25.98,26.0,25.98,25.99,335500.0,21.6471,21.6638,21.6471,21.6554,335500.0
2012-01-13 15:00:00,25.99,26.01,25.99,26.01,19400.0,21.6554,21.6721,21.6554,21.6721,19400.0
2012-01-13 15:05:00,26.01,26.05,26.01,26.04,45500.0,21.6721,21.7054,21.6721,21.6971,45500.0
2012-01-13 15:10:00,26.04,26.05,26.03,26.03,17800.0,21.6971,21.7054,21.6888,21.6888,17800.0
2012-01-13 15:15:00,26.03,26.05,26.03,26.03,28400.0,21.6888,21.7054,21.6888,21.6888,28400.0
2012-01-13 15:20:00,26.02,26.03,26.01,26.03,20000.0,21.6804,21.6888,21.6721,21.6888,20000.0
2012-01-13 15:25:00,26.03,26.05,26.02,26.04,61000.0,21.6888,21.7054,21.6804,21.6971,61000.0
2012-01-13 15:30:00,26.03,26.06,26.03,26.04,46500.0,21.6888,21.7138,21.6888,21.6971,46500.0
2012-01-13 15:35:00,26.03,26.06,26.03,26.03,65000.0,21.6888,21.7138,21.6888,21.6888,65000.0
2012-01-13 15:40:00,26.03,26.05,26.03,26.03,85500.0,21.6888,21.7054,21.6888,21.6888,85500.0
2012-01-13 15:45:00,26.03,26.05,26.03,26.04,134400.0,21.6888,21.7054,21.6888,21.6971,134400.0
2012-01-13 15:50:00,26.04,26.05,26.03,26.03,132100.0,21.6971,21.7054,21.6888,21.6888,132100.0
2012-01-13 15:55:00,26.04,26.06,26.02,26.06,969000.0,21.6971,21.7138,21.6804,21.7138,969000.0
2012-01-17 09:30:00,26.26,26.3,26.26,26.27,101700.0,21.8804,21.9137,21.8804,21.8887,101700.0
2012-01-17 09:35:00,26.27,26.32,26.26,26.31,150600.0,21.8887,21.9304,21.8804,21.9221,150600.0
2012-01-17 09:40:00,26.31,26.33,26.3,26.31,67500.0,21.9221,21.9387,21.9137,21.9221,67500.0
2012-01-17 09:45:00,26.32,26.34,26.32,26.34,101100.0,21.9304,21.9471,21.9304,21.9471,101100.0
2012-01-17 09:50:00,26.33,26.33,26.32,26.33,161600.0,21.9387,21.9387,21.9304,21.9387,161600.0
2012-01-17 09:55:00,26.33,26.33,26.3,26.31,36200.0,21.9387,21.9387,21.9137,21.9221,36200.0
2012-01-17 10:00:00,26.3,26.31,26.27,26.28,121200.0,21.9137,21.9221,21.8887,21.8971,121200.0
2012-01-17 10:05:00,26.28,26.3,26.27,26.28,92900.0,21.8971,21.9137,21.8887,21.8971,92900.0
2012-01-17 10:10:00,26.29,26.3,26.28,26.3,80300.0,21.9054,21.9137,21.8971,21.9137,80300.0
2012-01-17 10:15:00,26.29,26.3,26.27,26.28,108300.0,21.9054,21.9137,21.8887,21.8971,108300.0
2012-01-17 10:20:00,26.28,26.32,26.28,26.31,38100.0,21.8971,21.9304,21.8971,21.9221,38100.0
2012-01-17 10:25:00,26.32,26.33,26.32,26.32,40100.0,21.9304,21.9387,21.9304,21.9304,40100.0
2012-01-17 10:30:00,26.31,26.35,26.31,26.33,75900.0,21.9221,21.9554,21.9221,21.9387,75900.0
2012-01-17 10:35:00,26.33,26.34,26.32,26.33,148800.0,21.9387,21.9471,21.9304,21.9387,148800.0
2012-01-17 10:40:00,26.33,26.33,26.31,26.33,29100.0,21.9387,21.9387,21.9221,21.9387,29100.0
2012-01-17 10:45:00,26.33,26.33,26.32,26.32,42600.0,21.9387,21.9387,21.9304,21.9304,42600.0
2012-01-17 10:50:00,26.32,26.32,26.31,26.32,14500.0,21.9304,21.9304,21.9221,21.9304,14500.0
2012-01-17 10:55:00,26.32,26.34,26.31,26.34,26900.0,21.9304,21.9471,21.9221,21.9471,26900.0
2012-01-17 11:00:00,26.34,26.36,26.33,26.35,41800.0,21.9471,21.9637,21.9387,21.9554,41800.0
2012-01-17 11:05:00,26.35,26.37,26.34,26.37,17100.0,21.9554,21.9721,21.9471,21.9721,17100.0
2012-01-17 11:10:00,26.37,26.37,26.36,26.36,13300.0,21.9721,21.9721,21.9637,21.9637,13300.0
2012-01-17 11:15:00,26.36,26.38,26.36,26.38,34500.0,21.9637,21.9804,21.9637,21.9804,34500.0
2012-01-17 11:20:00,26.38,26.38,26.34,26.35,18200.0,21.9804,21.9804,21.9471,21.9554,18200.0
2012-01-17 11:25:00,26.35,26.36,26.34,26.36,24600.0,21.9554,21.9637,21.9471,21.9637,24600.0
2012-01-17 11:30:00,26.35,26.36,26.34,26.35,24100.0,21.9554,21.9637,21.9471,21.9554,24100.0
2012-01-17 11:35:00,26.35,26.37,26.35,26.37,149300.0,21.9554,21.9721,21.9554,21.9721,149300.0
2012-01-17 11:40:00,26.37,26.38,26.35,26.35,30200.0,21.9721,21.9804,21.9554,21.9554,30200.0
2012-01-17 11:45:00,26.36,26.37,26.34,26.36,16200.0,21.9637,21.9721,21.9471,21.9637,16200.0
2012-01-17 11:50:00,26.36,26.37,26.35,26.36,15800.0,21.9637,21.9721,21.9554,21.9637,15800.0
2012-01-17 11:55:00,26.36,26.36,26.35,26.36,20000.0,21.9637,21.9637,21.9554,21.9637,20000.0
2012-01-17 12:00:00,26.36,26.36,26.35,26.35,28700.0,21.9637,21.9637,21.9554,21.9554,28700.0
2012-01-17 12:05:00,26.36,26.36,26.35,26.36,19000.0,21.9637,21.9637,21.9554,21.9637,19000.0
2012-01-17 12:10:00,26.36,26.37,26.36,26.37,87900.0,21.9637,21.9721,21.9637,21.9721,87900.0
2012-01-17 12:15:00,26.37,26.38,26.36,26.38,51500.0,21.9721,21.9804,21.9637,21.9804,51500.0
2012-01-17 12:20:00,26.37,26.37,26.35,26.36,32800.0,21.9721,21.9721,21.9554,21.9637,32800.0
2012-01-17 12:25:00,26.35,26.35,26.34,26.35,4200.0,21.9554,21.9554,21.9471,21.9554,4200.0
2012-01-17 12:30:00,26.35,26.35,26.31,26.32,104000.0,21.9554,21.9554,21.9221,21.9304,104000.0
2012-01-17 12:35:00,26.31,26.32,26.29,26.31,83100.0,21.9221,21.9304,21.9054,21.9221,83100.0
2012-01-17 12:40:00,26.31,26.31,26.3,26.31,800.0,21.9221,21.9221,21.9137,21.9221,800.0
2012-01-17 12:45:00,26.31,26.31,26.3,26.3,7600.0,21.9221,21.9221,21.9137,21.9137,7600.0
2012-01-17 12:50:00,26.3,26.3,26.29,26.3,15800.0,21.9137,21.9137,21.9054,21.9137,15800.0
2012-01-17 12:55:00,26.31,26.31,26.3,26.31,22000.0,21.9221,21.9221,21.9137,21.9221,22000.0
2012-01-17 13:00:00,26.31,26.32,26.31,26.32,8300.0,21.9221,21.9304,21.9221,21.9304,8300.0
2012-01-17 13:05:00,26.31,26.32,26.3,26.31,19200.0,21.9221,21.9304,21.9137,21.9221,19200.0
2012-01-17 13:10:00,26.32,26.33,26.32,26.32,35300.0,21.9304,21.9387,21.9304,21.9304,35300.0
2012-01-17 13:15:00,26.32,26.32,26.31,26.32,25900.0,21.9304,21.9304,21.9221,21.9304,25900.0
2012-01-17 13:20:00,26.32,26.32,26.3,26.31,2100.0,21.9304,21.9304,21.9137,21.9221,2100.0
2012-01-17 13:25:00,26.31,26.31,26.29,26.29,8900.0,21.9221,21.9221,21.9054,21.9054,8900.0
2012-01-17 13:30:00,26.29,26.3,26.27,26.27,9300.0,21.9054,21.9137,21.8887,21.8887,9300.0
2012-01-17 13:35:00,26.27,26.28,26.26,26.27,17100.0,21.8887,21.8971,21.8804,21.8887,17100.0
2012-01-17 13:40:00,26.27,26.29,26.27,26.27,12900.0,21.8887,21.9054,21.8887,21.8887,12900.0
2012-01-17 13:45:00,26.27,26.28,26.26,26.28,26700.0,21.8887,21.8971,21.8804,21.8971,26700.0
2012-01-17 13:50:00,26.28,26.31,26.27,26.3,22400.0,21.8971,21.9221,21.8887,21.9137,22400.0
2012-01-17 13:55:00,26.3,26.31,26.29,26.3,27000.0,21.9137,21.9221,21.9054,21.9137,27000.0
2012-01-17 14:00:00,26.29,26.3,26.28,26.29,29900.0,21.9054,21.9137,21.8971,21.9054,29900.0
2012-01-17 14:05:00,26.29,26.3,26.28,26.29,24300.0,21.9054,21.9137,21.8971,21.9054,24300.0
2012-01-17 14:10:00,26.3,26.3,26.28,26.29,10200.0,21.9137,21.9137,21.8971,21.9054,10200.0
2012-01-17 14:15:00,26.28,26.29,26.27,26.28,155800.0,21.8971,21.9054,21.8887,21.8971,155800.0
2012-01-17 14:20:00,26.27,26.29,26.27,26.29,32600.0,21.8887,21.9054,21.8887,21.9054,32600.0
2012-01-17 14:25:00,26.29,26.29,26.27,26.28,18300.0,21.9054,21.9054,21.8887,21.8971,18300.0
2012-01-17 14:30:00,26.28,26.28,26.24,26.24,31200.0,21.8971,21.8971,21.8637,21.8637,31200.0
2012-01-17 14:35:00,26.25,26.25,26.24,26.24,19900.0,21.8721,21.8721,21.8637,21.8637,19900.0
2012-01-17 14:40:00,26.23,26.25,26.22,26.25,25300.0,21.8554,21.8721,21.8471,21.8721,25300.0
2012-01-17 14:45:00,26.24,26.24,26.21,26.21,32600.0,21.8637,21.8637,21.8387,21.8387,32600.0
2012-01-17 14:50:00,26.22,26.22,26.2,26.21,86400.0,21.8471,21.8471,21.8304,21.8387,86400.0
2012-01-17 14:55:00,26.21,26.23,26.21,26.23,29100.0,21.8387,21.8554,21.8387,21.8554,29100.0
2012-01-17 15:00:00,26.23,26.24,26.21,26.23,56000.0,21.8554,21.8637,21.8387,21.8554,56000.0
2012-01-17 15:05:00,26.23,26.23,26.16,26.16,39900.0,21.8554,21.8554,21.7971,21.7971,39900.0
2012-01-17 15:10:00,26.16,26.18,26.14,26.17,41200.0,21.7971,21.8138,21.7804,21.8054,41200.0
2012-01-17 15:15:00,26.17,26.17,26.15,26.15,50600.0,21.8054,21.8054,21.7888,21.7888,50600.0
2012-01-17 15:20:00,26.15,26.18,26.15,26.18,43600.0,21.7888,21.8138,21.7888,21.8138,43600.0
2012-01-17 15:25:00,26.18,26.2,26.17,26.18,322200.0,21.8138,21.8304,21.8054,21.8138,322200.0
2012-01-17 15:30:00,26.18,26.2,26.17,26.2,49300.0,21.8138,21.8304,21.8054,21.8304,49300.0
2012-01-17 15:35:00,26.2,26.21,26.18,26.2,85900.0,21.8304,21.8387,21.8138,21.8304,85900.0
2012-01-17 15:40:00,26.2,26.22,26.19,26.21,67700.0,21.8304,21.8471,21.8221,21.8387,67700.0
2012-01-17 15:45:00,26.21,26.22,26.2,26.2,300300.0,21.8387,21.8471,21.8304,21.8304,300300.0
2012-01-17 15:50:00,26.21,26.22,26.19,26.2,298800.0,21.8387,21.8471,21.8221,21.8304,298800.0
2012-01-17 15:55:00,26.19,26.22,26.17,26.22,639600.0,21.8221,21.8471,21.8054,21.8471,639600.0
2012-01-18 09:30:00,26.27,26.33,26.26,26.33,72300.0,21.8887,21.9387,21.8804,21.9387,72300.0
2012-01-18 09:35:00,26.33,26.37,26.33,26.37,29200.0,21.9387,21.9721,21.9387,21.9721,29200.0
2012-01-18 09:40:00,26.37,26.39,26.36,26.37,153100.0,21.9721,21.9887,21.9637,21.9721,153100.0
2012-01-18 09:45:00,26.38,26.38,26.35,26.36,26700.0,21.9804,21.9804,21.9554,21.9637,26700.0
2012-01-18 09:50:00,26.37,26.42,26.36,26.4,120900.0,21.9721,22.0137,21.9637,21.9971,120900.0
2012-01-18 09:55:00,26.4,26.4,26.37,26.39,181500.0,21.9971,21.9971,21.9721,21.9887,181500.0
2012-01-18 10:00:00,26.39,26.45,26.39,26.44,185100.0,21.9887,22.0387,21.9887,22.0304,185100.0
2012-01-18 10:05:00,26.45,26.45,26.42,26.43,111000.0,22.0387,22.0387,22.0137,22.0221,111000.0
2012-01-18 10:10:00,26.43,26.46,26.41,26.43,52700.0,22.0221,22.0471,22.0054,22.0221,52700.0
2012-01-18 10:15:00,26.44,26.44,26.42,26.43,43700.0,22.0304,22.0304,22.0137,22.0221,43700.0
2012-01-18 10:20:00,26.42,26.47,26.42,26.47,86700.0,22.0137,22.0554,22.0137,22.0554,86700.0
2012-01-18 10:25:00,26.47,26.47,26.45,26.47,24600.0,22.0554,22.0554,22.0387,22.0554,24600.0
2012-01-18 10:30:00,26.46,26.5,26.46,26.49,150200.0,22.0471,22.0804,22.0471,22.0721,150200.0
2012-01-18 10:35:00,26.49,26.49,26.48,26.48,30900.0,22.0721,22.0721,22.0637,22.0637,30900.0
2012-01-18 10:40:00,26.49,26.5,26.46,26.46,50000.0,22.0721,22.0804,22.0471,22.0471,50000.0
2012-01-18 10:45:00,26.47,26.47,26.45,26.46,67800.0,22.0554,22.0554,22.0387,22.0471,67800.0
2012-01-18 10:50:00,26.45,26.47,26.44,26.47,33700.0,22.0387,22.0554,22.0304,22.0554,33700.0
2012-01-18 10:55:00,26.47,26.48,26.46,26.47,121300.0,22.0554,22.0637,22.0471,22.0554,121300.0
2012-01-18 11:00:00,26.47,26.49,26.47,26.47,59300.0,22.0554,22.0721,22.0554,22.0554,59300.0
2012-01-18 11:05:00,26.48,26.48,26.46,26.48,23200.0,22.0637,22.0637,22.0471,22.0637,23200.0
2012-01-18 11:10:00,26.48,26.48,26.47,26.47,18300.0,22.0637,22.0637,22.0554,22.0554,18300.0
2012-01-18 11:15:00,26.48,26.48,26.45,26.46,31900.0,22.0637,22.0637,22.0387,22.0471,31900.0
2012-01-18 11:20:00,26.45,26.47,26.45,26.47,13600.0,22.0387,22.0554,22.0387,22.0554,13600.0
2012-01-18 11:25:00,26.47,26.48,26.46,26.46,28000.0,22.0554,22.0637,22.0471,22.0471,28000.0
2012-01-18 11:30:00,26.46,26.5,26.46,26.47,68900.0,22.0471,22.0804,22.0471,22.0554,68900.0
2012-01-18 11:35:00,26.48,26.48,26.44,26.45,56800.0,22.0637,22.0637,22.0304,22.0387,56800.0
2012-01-18 11:40:00,26.45,26.46,26.44,26.46,136100.0,22.0387,22.0471,22.0304,22.0471,136100.0
2012-01-18 11:45:00,26.45,26.45,26.44,26.45,32500.0,22.0387,22.0387,22.0304,22.0387,32500.0
2012-01-18 11:50:00,26.44,26.46,26.44,26.45,33100.0,22.0304,22.0471,22.0304,22.0387,33100.0
2012-01-18 11:55:00,26.45,26.45,26.44,26.45,7500.0,22.0387,22.0387,22.0304,22.0387,7500.0
2012-01-18 12:00:00,26.45,26.46,26.45,26.45,14400.0,22.0387,22.0471,22.0387,22.0387,14400.0
2012-01-18 12:05:00,26.45,26.47,26.45,26.46,7600.0,22.0387,22.0554,22.0387,22.0471,7600.0
2012-01-18 12:10:00,26.46,26.48,26.46,26.48,15200.0,22.0471,22.0637,22.0471,22.0637,15200.0
2012-01-18 12:15:00,26.49,26.5,26.48,26.48,141500.0,22.0721,22.0804,22.0637,22.0637,141500.0
2012-01-18 12:20:00,26.49,26.53,26.49,26.53,385200.0,22.0721,22.1054,22.0721,22.1054,385200.0
2012-01-18 12:25:00,26.53,26.55,26.53,26.54,17500.0,22.1054,22.122,22.1054,22.1137,17500.0
2012-01-18 12:30:00,26.54,26.55,26.53,26.53,32000.0,22.1137,22.122,22.1054,22.1054,32000.0
2012-01-18 12:35:00,26.54,26.54,26.52,26.53,19000.0,22.1137,22.1137,22.097,22.1054,19000.0
2012-01-18 12:40:00,26.53,26.55,26.52,26.54,9000.0,22.1054,22.122,22.097,22.1137,9000.0
2012-01-18 12:45:00,26.55,26.56,26.54,26.55,15700.0,22.122,22.1304,22.1137,22.122,15700.0
2012-01-18 12:50:00,26.55,26.57,26.55,26.57,14100.0,22.122,22.1387,22.122,22.1387,14100.0
2012-01-18 12:55:00,26.57,26.57,26.55,26.56,20500.0,22.1387,22.1387,22.122,22.1304,20500.0
2012-01-18 13:00:00,26.56,26.57,26.55,26.55,17600.0,22.1304,22.1387,22.122,22.122,17600.0
2012-01-18 13:05:00,26.55,26.55,26.53,26.54,53900.0,22.122,22.122,22.1054,22.1137,53900.0
2012-01-18 13:10:00,26.55,26.55,26.54,26.55,2100.0,22.122,22.122,22.1137,22.122,2100.0
2012-01-18 13:15:00,26.54,26.55,26.54,26.55,8200.0,22.1137,22.122,22.1137,22.122,8200.0
2012-01-18 13:20:00,26.54,26.56,26.54,26.56,43600.0,22.1137,22.1304,22.1137,22.1304,43600.0
2012-01-18 13:25:00,26.56,26.56,26.55,26.55,4300.0,22.1304,22.1304,22.122,22.122,4300.0
2012-01-18 13:30:00,26.56,26.58,26.55,26.58,73800.0,22.1304,22.147,22.122,22.147,73800.0
2012-01-18 13:35:00,26.57,26.58,26.55,26.55,24800.0,22.1387,22.147,22.122,22.122,24800.0
2012-01-18 13:40:00,26.55,26.56,26.54,26.55,19400.0,22.122,22.1304,22.1137,22.122,19400.0
2012-01-18 13:45:00,26.54,26.56,26.54,26.55,70900.0,22.1137,22.1304,22.1137,22.122,70900.0
2012-01-18 13:50:00,26.54,26.54,26.51,26.52,36800.0,22.1137,22.1137,22.0887,22.097,36800.0
2012-01-18 13:55:00,26.52,26.52,26.51,26.51,115600.0,22.097,22.097,22.0887,22.0887,115600.0
2012-01-18 14:00:00,26.52,26.53,26.51,26.53,164700.0,22.097,22.1054,22.0887,22.1054,164700.0
2012-01-18 14:05:00,26.53,26.55,26.52,26.55,25500.0,22.1054,22.122,22.097,22.122,25500.0
2012-01-18 14:10:00,26.54,26.55,26.53,26.54,31000.0,22.1137,22.122,22.1054,22.1137,31000.0
2012-01-18 14:15:00,26.54,26.55,26.54,26.54,71900.0,22.1137,22.122,22.1137,22.1137,71900.0
2012-01-18 14:20:00,26.55,26.56,26.55,26.55,23400.0,22.122,22.1304,22.122,22.122,23400.0
2012-01-18 14:25:00,26.55,26.57,26.54,26.57,23400.0,22.122,22.1387,22.1137,22.1387,23400.0
2012-01-18 14:30:00,26.57,26.57,26.54,26.54,242400.0,22.1387,22.1387,22.1137,22.1137,242400.0
2012-01-18 14:35:00,26.54,26.56,26.54,26.55,38500.0,22.1137,22.1304,22.1137,22.122,38500.0
2012-01-18 14:40:00,26.54,26.58,26.54,26.57,29300.0,22.1137,22.147,22.1137,22.1387,29300.0
2012-01-18 14:45:00,26.57,26.57,26.56,26.57,19900.0,22.1387,22.1387,22.1304,22.1387,19900.0
2012-01-18 14:50:00,26.57,26.57,26.56,26.56,52800.0,22.1387,22.1387,22.1304,22.1304,52800.0
2012-01-18 14:55:00,26.57,26.57,26.56,26.57,28000.0,22.1387,22.1387,22.1304,22.1387,28000.0
2012-01-18 15:00:00,26.57,26.58,26.57,26.57,17300.0,22.1387,22.147,22.1387,22.1387,17300.0
2012-01-18 15:05:00,26.57,26.58,26.57,26.57,25200.0,22.1387,22.147,22.1387,22.1387,25200.0
2012-01-18 15:10:00,26.57,26.6,26.57,26.59,208100.0,22.1387,22.1637,22.1387,22.1554,208100.0
2012-01-18 15:15:00,26.59,26.61,26.57,26.57,87200.0,22.1554,22.172,22.1387,22.1387,87200.0
2012-01-18 15:20:00,26.58,26.6,26.58,26.6,50000.0,22.147,22.1637,22.147,22.1637,50000.0
2012-01-18 15:25:00,26.6,26.61,26.59,26.6,128200.0,22.1637,22.172,22.1554,22.1637,128200.0
2012-01-18 15:30:00,26.59,26.6,26.58,26.59,157500.0,22.1554,22.1637,22.147,22.1554,157500.0
2012-01-18 15:35:00,26.59,26.59,26.58,26.58,116300.0,22.1554,22.1554,22.147,22.147,116300.0
2012-01-18 15:40:00,26.59,26.6,26.58,26.6,77900.0,22.1554,22.1637,22.147,22.1637,77900.0
2012-01-18 15:45:00,26.6,26.6,26.57,26.57,170900.0,22.1637,22.1637,22.1387,22.1387,170900.0
2012-01-18 15:50:00,26.58,26.6,26.58,26.59,374400.0,22.147,22.1637,22.147,22.1554,374400.0
2012-01-18 15:55:00,26.59,26.6,26.58,26.6,850100.0,22.1554,22.1637,22.147,22.1637,850100.0
2012-01-19 09:30:00,26.72,26.77,26.71,26.76,95400.0,22.2637,22.3054,22.2554,22.297,95400.0
2012-01-19 09:35:00,26.76,26.76,26.73,26.75,121200.0,22.297,22.297,22.272,22.2887,121200.0
2012-01-19 09:40:00,26.75,26.75,26.73,26.75,83300.0,22.2887,22.2887,22.272,22.2887,83300.0
2012-01-19 09:45:00,26.75,26.77,26.75,26.76,63800.0,22.2887,22.3054,22.2887,22.297,63800.0
2012-01-19 09:50:00,26.75,26.76,26.73,26.74,111100.0,22.2887,22.297,22.272,22.2804,111100.0
2012-01-19 09:55:00,26.74,26.78,26.74,26.77,115300.0,22.2804,22.3137,22.2804,22.3054,115300.0
2012-01-19 10:00:00,26.77,26.77,26.7,26.72,92900.0,22.3054,22.3054,22.247,22.2637,92900.0
2012-01-19 10:05:00,26.71,26.72,26.69,26.71,1269900.0,22.2554,22.2637,22.2387,22.2554,1269900.0
2012-01-19 10:10:00,26.71,26.71,26.69,26.71,128600.0,22.2554,22.2554,22.2387,22.2554,128600.0
2012-01-19 10:15:00,26.7,26.73,26.7,26.73,112500.0,22.247,22.272,22.247,22.272,112500.0
2012-01-19 10:20:00,26.73,26.76,26.73,26.75,24900.0,22.272,22.297,22.272,22.2887,24900.0
2012-01-19 10:25:00,26.75,26.76,26.74,26.74,52800.0,22.2887,22.297,22.2804,22.2804,52800.0
2012-01-19 10:30:00,26.75,26.76,26.73,26.75,37300.0,22.2887,22.297,22.272,22.2887,37300.0
2012-01-19 10:35:00,26.75,26.75,26.73,26.73,54400.0,22.2887,22.2887,22.272,22.272,54400.0
2012-01-19 10:40:00,26.73,26.78,26.73,26.77,63000.0,22.272,22.3137,22.272,22.3054,63000.0
2012-01-19 10:45:00,26.78,26.79,26.77,26.78,78000.0,22.3137,22.322,22.3054,22.3137,78000.0
2012-01-19 10:50:00,26.79,26.82,26.78,26.78,47200.0,22.322,22.347,22.3137,22.3137,47200.0
2012-01-19 10:55:00,26.78,26.79,26.78,26.78,19600.0,22.3137,22.322,22.3137,22.3137,19600.0
2012-01-19 11:00:00,26.78,26.81,26.78,26.79,27700.0,22.3137,22.3387,22.3137,22.322,27700.0
2012-01-19 11:05:00,26.8,26.8,26.78,26.8,27000.0,22.3304,22.3304,22.3137,22.3304,27000.0
2012-01-19 11:10:00,26.8,26.82,26.8,26.81,137600.0,22.3304,22.347,22.3304,22.3387,137600.0
2012-01-19 11:15:00,26.81,26.82,26.8,26.81,40500.0,22.3387,22.347,22.3304,22.3387,40500.0
2012-01-19 11:20:00,26.82,26.83,26.81,26.82,44400.0,22.347,22.3553,22.3387,22.347,44400.0
2012-01-19 11:25:00,26.82,26.83,26.82,26.82,49000.0,22.347,22.3553,22.347,22.347,49000.0
2012-01-19 11:30:00,26.83,26.83,26.82,26.82,121000.0,22.3553,22.3553,22.347,22.347,121000.0
2012-01-19 11:35:00,26.83,26.83,26.8,26.8,108100.0,22.3553,22.3553,22.3304,22.3304,108100.0
2012-01-19 11:40:00,26.81,26.82,26.8,26.82,63100.0,22.3387,22.347,22.3304,22.347,63100.0
2012-01-19 11:45:00,26.83,26.83,26.81,26.82,51700.0,22.3553,22.3553,22.3387,22.347,51700.0
2012-01-19 11:50:00,26.83,26.83,26.81,26.81,73500.0,22.3553,22.3553,22.3387,22.3387,73500.0
2012-01-19 11:55:00,26.81,26.83,26.8,26.83,96100.0,22.3387,22.3553,22.3304,22.3553,96100.0
2012-01-19 12:00:00,26.82,26.82,26.8,26.82,56300.0,22.347,22.347,22.3304,22.347,56300.0
2012-01-19 12:05:00,26.81,26.82,26.8,26.81,32000.0,22.3387,22.347,22.3304,22.3387,32000.0
2012-01-19 12:10:00,26.81,26.82,26.8,26.81,100300.0,22.3387,22.347,22.3304,22.3387,100300.0
2012-01-19 12:15:00,26.81,26.83,26.81,26.81,89200.0,22.3387,22.3553,22.3387,22.3387,89200.0
2012-01-19 12:20:00,26.8,26.8,26.8,26.8,40700.0,22.3304,22.3304,22.3304,22.3304,40700.0
2012-01-19 12:25:00,26.8,26.81,26.79,26.79,80800.0,22.3304,22.3387,22.322,22.322,80800.0
2012-01-19 12:30:00,26.79,26.8,26.78,26.78,74100.0,22.322,22.3304,22.3137,22.3137,74100.0
2012-01-19 12:35:00,26.78,26.79,26.77,26.78,144200.0,22.3137,22.322,22.3054,22.3137,144200.0
2012-01-19 12:40:00,26.78,26.79,26.77,26.79,82400.0,22.3137,22.322,22.3054,22.322,82400.0
2012-01-19 12:45:00,26.78,26.79,26.78,26.79,71200.0,22.3137,22.322,22.3137,22.322,71200.0
2012-01-19 12:50:00,26.78,26.79,26.78,26.79,39200.0,22.3137,22.322,22.3137,22.322,39200.0
2012-01-19 12:55:00,26.79,26.79,26.78,26.79,37900.0,22.322,22.322,22.3137,22.322,37900.0
2012-01-19 13:00:00,26.78,26.8,26.78,26.79,158400.0,22.3137,22.3304,22.3137,22.322,158400.0
2012-01-19 13:05:00,26.79,26.8,26.79,26.8,27800.0,22.322,22.3304,22.322,22.3304,27800.0
2012-01-19 13:10:00,26.79,26.8,26.78,26.79,96200.0,22.322,22.3304,22.3137,22.322,96200.0
2012-01-19 13:15:00,26.79,26.8,26.78,26.78,82200.0,22.322,22.3304,22.3137,22.3137,82200.0
2012-01-19 13:20:00,26.78,26.79,26.77,26.78,47200.0,22.3137,22.322,22.3054,22.3137,47200.0
2012-01-19 13:25:00,26.78,26.8,26.77,26.8,61300.0,22.3137,22.3304,22.3054,22.3304,61300.0
2012-01-19 13:30:00,26.8,26.81,26.79,26.79,45100.0,22.3304,22.3387,22.322,22.322,45100.0
2012-01-19 13:35:00,26.79,26.8,26.79,26.8,38100.0,22.322,22.3304,22.322,22.3304,38100.0
2012-01-19 13:40:00,26.8,26.8,26.79,26.79,21200.0,22.3304,22.3304,22.322,22.322,21200.0
2012-01-19 13:45:00,26.79,26.8,26.79,26.79,71500.0,22.322,22.3304,22.322,22.322,71500.0
2012-01-19 13:50:00,26.79,26.8,26.78,26.79,43900.0,22.322,22.3304,22.3137,22.322,43900.0
2012-01-19 13:55:00,26.78,26.79,26.76,26.76,117600.0,22.3137,22.322,22.297,22.297,117600.0
2012-01-19 14:00:00,26.76,26.78,26.76,26.78,33200.0,22.297,22.3137,22.297,22.3137,33200.0
2012-01-19 14:05:00,26.77,26.79,26.77,26.78,44100.0,22.3054,22.322,22.3054,22.3137,44100.0
2012-01-19 14:10:00,26.79,26.79,26.78,26.78,17500.0,22.322,22.322,22.3137,22.3137,17500.0
2012-01-19 14:15:00,26.79,26.79,26.78,26.78,52400.0,22.322,22.322,22.3137,22.3137,52400.0
2012-01-19 14:20:00,26.78,26.79,26.77,26.79,40100.0,22.3137,22.322,22.3054,22.322,40100.0
2012-01-19 14:25:00,26.79,26.79,26.76,26.78,45400.0,22.322,22.322,22.297,22.3137,45400.0
2012-01-19 14:30:00,26.77,26.77,26.75,26.75,33600.0,22.3054,22.3054,22.2887,22.2887,33600.0
2012-01-19 14:35:00,26.76,26.76,26.74,26.76,39100.0,22.297,22.297,22.2804,22.297,39100.0
2012-01-19 14:40:00,26.76,26.76,26.74,26.74,215200.0,22.297,22.297,22.2804,22.2804,215200.0
2012-01-19 14:45:00,26.74,26.74,26.72,26.72,59400.0,22.2804,22.2804,22.2637,22.2637,59400.0
2012-01-19 14:50:00,26.72,26.73,26.71,26.72,50200.0,22.2637,22.272,22.2554,22.2637,50200.0
2012-01-19 14:55:00,26.73,26.73,26.71,26.71,84200.0,22.272,22.272,22.2554,22.2554,84200.0
2012-01-19 15:00:00,26.71,26.73,26.71,26.73,105400.0,22.2554,22.272,22.2554,22.272,105400.0
2012-01-19 15:05:00,26.73,26.75,26.72,26.75,36400.0,22.272,22.2887,22.2637,22.2887,36400.0
2012-01-19 15:10:00,26.74,26.75,26.74,26.74,26800.0,22.2804,22.2887,22.2804,22.2804,26800.0
2012-01-19 15:15:00,26.73,26.76,26.73,26.76,48500.0,22.272,22.297,22.272,22.297,48500.0
2012-01-19 15:20:00,26.75,26.78,26.75,26.77,46100.0,22.2887,22.3137,22.2887,22.3054,46100.0
2012-01-19 15:25:00,26.77,26.77,26.75,26.75,19900.0,22.3054,22.3054,22.2887,22.2887,19900.0
2012-01-19 15:30:00,26.75,26.77,26.75,26.77,37300.0,22.2887,22.3054,22.2887,22.3054,37300.0
2012-01-19 15:35:00,26.77,26.77,26.75,26.75,51700.0,22.3054,22.3054,22.2887,22.2887,51700.0
2012-01-19 15:40:00,26.76,26.78,26.74,26.77,88000.0,22.297,22.3137,22.2804,22.3054,88000.0
2012-01-19 15:45:00,26.77,26.78,26.75,26.76,142400.0,22.3054,22.3137,22.2887,22.297,142400.0
2012-01-19 15:50:00,26.76,26.76,26.74,26.74,118100.0,22.297,22.297,22.2804,22.2804,118100.0
2012-01-19 15:55:00,26.74,26.77,26.73,26.76,529400.0,22.2804,22.3054,22.272,22.297,529400.0
2012-01-20 09:30:00,26.72,26.75,26.71,26.73,160000.0,22.2637,22.2887,22.2554,22.272,160000.0
2012-01-20 09:35:00,26.74,26.75,26.71,26.71,22700.0,22.2804,22.2887,22.2554,22.2554,22700.0
2012-01-20 09:40:00,26.72,26.76,26.71,26.76,238900.0,22.2637,22.297,22.2554,22.297,238900.0
2012-01-20 09:45:00,26.75,26.78,26.73,26.74,195000.0,22.2887,22.3137,22.272,22.2804,195000.0
2012-01-20 09:50:00,26.74,26.77,26.73,26.74,102700.0,22.2804,22.3054,22.272,22.2804,102700.0
2012-01-20 09:55:00,26.74,26.78,26.72,26.77,153400.0,22.2804,22.3137,22.2637,22.3054,153400.0
2012-01-20 10:00:00,26.77,26.78,26.75,26.77,245100.0,22.3054,22.3137,22.2887,22.3054,245100.0
2012-01-20 10:05:00,26.77,26.78,26.73,26.76,40700.0,22.3054,22.3137,22.272,22.297,40700.0
2012-01-20 10:10:00,26.77,26.78,26.74,26.78,28000.0,22.3054,22.3137,22.2804,22.3137,28000.0
2012-01-20 10:15:00,26.77,26.78,26.76,26.76,38100.0,22.3054,22.3137,22.297,22.297,38100.0
2012-01-20 10:20:00,26.76,26.8,26.76,26.79,231900.0,22.297,22.3304,22.297,22.322,231900.0
2012-01-20 10:25:00,26.79,26.8,26.77,26.8,52000.0,22.322,22.3304,22.3054,22.3304,52000.0
2012-01-20 10:30:00,26.8,26.81,26.78,26.79,24900.0,22.3304,22.3387,22.3137,22.322,24900.0
2012-01-20 10:35:00,26.8,26.81,26.77,26.78,72900.0,22.3304,22.3387,22.3054,22.3137,72900.0
2012-01-20 10:40:00,26.78,26.79,26.77,26.78,33600.0,22.3137,22.322,22.3054,22.3137,33600.0
2012-01-20 10:45:00,26.79,26.8,26.76,26.77,24900.0,22.322,22.3304,22.297,22.3054,24900.0
2012-01-20 10:50:00,26.77,26.77,26.76,26.77,111600.0,22.3054,22.3054,22.297,22.3054,111600.0
2012-01-20 10:55:00,26.77,26.78,26.76,26.76,399700.0,22.3054,22.3137,22.297,22.297,399700.0
2012-01-20 11:00:00,26.76,26.77,26.74,26.74,87000.0,22.297,22.3054,22.2804,22.2804,87000.0
2012-01-20 11:05:00,26.74,26.77,26.73,26.77,159600.0,22.2804,22.3054,22.272,22.3054,159600.0
2012-01-20 11:10:00,26.77,26.77,26.75,26.76,24600.0,22.3054,22.3054,22.2887,22.297,24600.0
2012-01-20 11:15:00,26.77,26.77,26.75,26.75,20900.0,22.3054,22.3054,22.2887,22.2887,20900.0
2012-01-20 11:20:00,26.75,26.76,26.75,26.76,5700.0,22.2887,22.297,22.2887,22.297,5700.0
2012-01-20 11:25:00,26.76,26.76,26.74,26.74,31600.0,22.297,22.297,22.2804,22.2804,31600.0
2012-01-20 11:30:00,26.75,26.75,26.72,26.72,41400.0,22.2887,22.2887,22.2637,22.2637,41400.0
2012-01-20 11:35:00,26.72,26.73,26.71,26.72,13900.0,22.2637,22.272,22.2554,22.2637,13900.0
2012-01-20 11:40:00,26.72,26.75,26.72,26.74,533900.0,22.2637,22.2887,22.2637,22.2804,533900.0
2012-01-20 11:45:00,26.75,26.76,26.74,26.76,115200.0,22.2887,22.297,22.2804,22.297,115200.0
2012-01-20 11:50:00,26.75,26.76,26.75,26.76,19500.0,22.2887,22.297,22.2887,22.297,19500.0
2012-01-20 11:55:00,26.76,26.76,26.75,26.76,11800.0,22.297,22.297,22.2887,22.297,11800.0
2012-01-20 12:00:00,26.76,26.77,26.75,26.76,306800.0,22.297,22.3054,22.2887,22.297,306800.0
2012-01-20 12:05:00,26.77,26.77,26.75,26.76,18100.0,22.3054,22.3054,22.2887,22.297,18100.0
2012-01-20 12:10:00,26.75,26.77,26.75,26.77,14100.0,22.2887,22.3054,22.2887,22.3054,14100.0
2012-01-20 12:15:00,26.76,26.77,26.76,26.77,17600.0,22.297,22.3054,22.297,22.3054,17600.0
2012-01-20 12:20:00,26.77,26.77,26.76,26.77,41500.0,22.3054,22.3054,22.297,22.3054,41500.0
2012-01-20 12:25:00,26.76,26.77,26.76,26.77,2700.0,22.297,22.3054,22.297,22.3054,2700.0
2012-01-20 12:30:00,26.77,26.77,26.76,26.77,79300.0,22.3054,22.3054,22.297,22.3054,79300.0
2012-01-20 12:35:00,26.77,26.79,26.77,26.78,10400.0,22.3054,22.322,22.3054,22.3137,10400.0
2012-01-20 12:40:00,26.78,26.79,26.78,26.78,184200.0,22.3137,22.322,22.3137,22.3137,184200.0
2012-01-20 12:45:00,26.78,26.8,26.78,26.79,213400.0,22.3137,22.3304,22.3137,22.322,213400.0
2012-01-20 12:50:00,26.79,26.8,26.79,26.8,44400.0,22.322,22.3304,22.322,22.3304,44400.0
2012-01-20 12:55:00,26.8,26.8,26.78,26.79,7500.0,22.3304,22.3304,22.3137,22.322,7500.0
2012-01-20 13:00:00,26.79,26.8,26.79,26.8,15800.0,22.322,22.3304,22.322,22.3304,15800.0
2012-01-20 13:05:00,26.8,26.81,26.79,26.81,19400.0,22.3304,22.3387,22.322,22.3387,19400.0
2012-01-20 13:10:00,26.81,26.82,26.8,26.81,9000.0,22.3387,22.347,22.3304,22.3387,9000.0
2012-01-20 13:15:00,26.82,26.82,26.8,26.8,15200.0,22.347,22.347,22.3304,22.3304,15200.0
2012-01-20 13:20:00,26.8,26.83,26.8,26.83,20200.0,22.3304,22.3553,22.3304,22.3553,20200.0
2012-01-20 13:25:00,26.83,26.84,26.82,26.82,20200.0,22.3553,22.3637,22.347,22.347,20200.0
2012-01-20 13:30:00,26.82,26.83,26.8,26.8,29000.0,22.347,22.3553,22.3304,22.3304,29000.0
2012-01-20 13:35:00,26.8,26.81,26.79,26.8,21000.0,22.3304,22.3387,22.322,22.3304,21000.0
2012-01-20 13:40:00,26.81,26.82,26.8,26.82,15800.0,22.3387,22.347,22.3304,22.347,15800.0
2012-01-20 13:45:00,26.82,26.82,26.81,26.81,19700.0,22.347,22.347,22.3387,22.3387,19700.0
2012-01-20 13:50:00,26.8,26.82,26.8,26.8,18400.0,22.3304,22.347,22.3304,22.3304,18400.0
2012-01-20 13:55:00,26.8,26.81,26.79,26.79,30100.0,22.3304,22.3387,22.322,22.322,30100.0
2012-01-20 14:00:00,26.79,26.81,26.79,26.8,60100.0,22.322,22.3387,22.322,22.3304,60100.0
2012-01-20 14:05:00,26.81,26.81,26.79,26.79,50100.0,22.3387,22.3387,22.322,22.322,50100.0
2012-01-20 14:10:00,26.79,26.8,26.79,26.8,14100.0,22.322,22.3304,22.322,22.3304,14100.0
2012-01-20 14:15:00,26.8,26.8,26.77,26.78,17800.0,22.3304,22.3304,22.3054,22.3137,17800.0
2012-01-20 14:20:00,26.77,26.78,26.76,26.77,62500.0,22.3054,22.3137,22.297,22.3054,62500.0
2012-01-20 14:25:00,26.77,26.77,26.76,26.76,7200.0,22.3054,22.3054,22.297,22.297,7200.0
2012-01-20 14:30:00,26.76,26.77,26.76,26.76,9200.0,22.297,22.3054,22.297,22.297,9200.0
2012-01-20 14:35:00,26.77,26.77,26.74,26.75,84100.0,22.3054,22.3054,22.2804,22.2887,84100.0
2012-01-20 14:40:00,26.76,26.78,26.75,26.77,57800.0,22.297,22.3137,22.2887,22.3054,57800.0
2012-01-20 14:45:00,26.77,26.77,26.75,26.76,27500.0,22.3054,22.3054,22.2887,22.297,27500.0
2012-01-20 14:50:00,26.76,26.77,26.76,26.76,7200.0,22.297,22.3054,22.297,22.297,7200.0
2012-01-20 14:55:00,26.76,26.79,26.76,26.79,22300.0,22.297,22.322,22.297,22.322,22300.0
2012-01-20 15:00:00,26.79,26.8,26.78,26.79,22300.0,22.322,22.3304,22.3137,22.322,22300.0
2012-01-20 15:05:00,26.8,26.81,26.79,26.8,20600.0,22.3304,22.3387,22.322,22.3304,20600.0
2012-01-20 15:10:00,26.81,26.81,26.79,26.79,22800.0,22.3387,22.3387,22.322,22.322,22800.0
2012-01-20 15:15:00,26.8,26.81,26.79,26.79,39900.0,22.3304,22.3387,22.322,22.322,39900.0
2012-01-20 15:20:00,26.79,26.79,26.77,26.78,27100.0,22.322,22.322,22.3054,22.3137,27100.0
2012-01-20 15:25:00,26.78,26.78,26.77,26.78,47800.0,22.3137,22.3137,22.3054,22.3137,47800.0
2012-01-20 15:30:00,26.78,26.78,26.76,26.77,98200.0,22.3137,22.3137,22.297,22.3054,98200.0
2012-01-20 15:35:00,26.76,26.77,26.76,26.76,165900.0,22.297,22.3054,22.297,22.297,165900.0
2012-01-20 15:40:00,26.77,26.79,26.75,26.79,364900.0,22.3054,22.322,22.2887,22.322,364900.0
2012-01-20 15:45:00,26.79,26.82,26.78,26.81,822700.0,22.322,22.347,22.3137,22.3387,822700.0
2012-01-20 15:50:00,26.82,26.82,26.8,26.82,809700.0,22.347,22.347,22.3304,22.347,809700.0
2012-01-20 15:55:00,26.82,26.82,26.8,26.8,3196300.0,22.347,22.347,22.3304,22.3304,3196300.0
2012-01-23 09:30:00,26.84,26.87,26.82,26.86,118100.0,22.3637,22.3887,22.347,22.3803,118100.0
2012-01-23 09:35:00,26.87,26.89,26.87,26.88,157300.0,22.3887,22.4053,22.3887,22.397,157300.0
2012-01-23 09:40:00,26.87,26.93,26.85,26.93,74600.0,22.3887,22.4387,22.372,22.4387,74600.0
2012-01-23 09:45:00,26.92,26.93,26.91,26.91,64400.0,22.4303,22.4387,22.422,22.422,64400.0
2012-01-23 09:50:00,26.92,26.96,26.92,26.93,168300.0,22.4303,22.4637,22.4303,22.4387,168300.0
2012-01-23 09:55:00,26.93,26.98,26.93,26.96,211400.0,22.4387,22.4803,22.4387,22.4637,211400.0
2012-01-23 10:00:00,26.97,27.01,26.96,27.0,230000.0,22.472,22.5053,22.4637,22.497,230000.0
2012-01-23 10:05:00,27.01,27.03,26.99,27.01,86700.0,22.5053,22.522,22.4887,22.5053,86700.0
2012-01-23 10:10:00,27.0,27.01,26.99,27.0,38100.0,22.497,22.5053,22.4887,22.497,38100.0
2012-01-23 10:15:00,27.0,27.02,27.0,27.01,71100.0,22.497,22.5137,22.497,22.5053,71100.0
2012-01-23 10:20:00,27.02,27.02,26.96,26.96,329500.0,22.5137,22.5137,22.4637,22.4637,329500.0
2012-01-23 10:25:00,26.96,26.96,26.93,26.94,94700.0,22.4637,22.4637,22.4387,22.447,94700.0
2012-01-23 10:30:00,26.93,26.96,26.93,26.96,58200.0,22.4387,22.4637,22.4387,22.4637,58200.0
2012-01-23 10:35:00,26.96,26.97,26.94,26.96,59200.0,22.4637,22.472,22.447,22.4637,59200.0
2012-01-23 10:40:00,26.96,26.97,26.92,26.93,221200.0,22.4637,22.472,22.4303,22.4387,221200.0
2012-01-23 10:45:00,26.93,26.96,26.92,26.96,52000.0,22.4387,22.4637,22.4303,22.4637,52000.0
2012-01-23 10:50:00,26.95,26.96,26.94,26.96,46600.0,22.4553,22.4637,22.447,22.4637,46600.0
2012-01-23 10:55:00,26.96,26.96,26.93,26.95,52900.0,22.4637,22.4637,22.4387,22.4553,52900.0
2012-01-23 11:00:00,26.95,26.96,26.93,26.94,49300.0,22.4553,22.4637,22.4387,22.447,49300.0
2012-01-23 11:05:00,26.93,26.94,26.87,26.88,146600.0,22.4387,22.447,22.3887,22.397,146600.0
2012-01-23 11:10:00,26.87,26.88,26.86,26.86,335700.0,22.3887,22.397,22.3803,22.3803,335700.0
2012-01-23 11:15:00,26.87,26.88,26.85,26.87,77700.0,22.3887,22.397,22.372,22.3887,77700.0
2012-01-23 11:20:00,26.87,26.87,26.86,26.87,36100.0,22.3887,22.3887,22.3803,22.3887,36100.0
2012-01-23 11:25:00,26.87,26.89,26.86,26.89,150000.0,22.3887,22.4053,22.3803,22.4053,150000.0
2012-01-23 11:30:00,26.89,26.89,26.88,26.89,57800.0,22.4053,22.4053,22.397,22.4053,57800.0
2012-01-23 11:35:00,26.89,26.89,26.83,26.84,227100.0,22.4053,22.4053,22.3553,22.3637,227100.0
2012-01-23 11:40:00,26.83,26.85,26.81,26.83,114300.0,22.3553,22.372,22.3387,22.3553,114300.0
2012-01-23 11:45:00,26.83,26.83,26.81,26.83,41800.0,22.3553,22.3553,22.3387,22.3553,41800.0
2012-01-23 11:50:00,26.83,26.84,26.82,26.82,133800.0,22.3553,22.3637,22.347,22.347,133800.0
2012-01-23 11:55:00,26.82,26.82,26.79,26.8,300900.0,22.347,22.347,22.322,22.3304,300900.0
2012-01-23 12:00:00,26.8,26.8,26.74,26.74,196800.0,22.3304,22.3304,22.2804,22.2804,196800.0
2012-01-23 12:05:00,26.74,26.75,26.72,26.75,86800.0,22.2804,22.2887,22.2637,22.2887,86800.0
2012-01-23 12:10:00,26.75,26.76,26.74,26.75,99500.0,22.2887,22.297,22.2804,22.2887,99500.0
2012-01-23 12:15:00,26.74,26.76,26.73,26.76,76700.0,22.2804,22.297,22.272,22.297,76700.0
2012-01-23 12:20:00,26.76,26.77,26.75,26.75,55800.0,22.297,22.3054,22.2887,22.2887,55800.0
2012-01-23 12:25:00,26.76,26.78,26.76,26.78,69100.0,22.297,22.3137,22.297,22.3137,69100.0
2012-01-23 12:30:00,26.78,26.79,26.77,26.78,23800.0,22.3137,22.322,22.3054,22.3137,23800.0
2012-01-23 12:35:00,26.79,26.79,26.78,26.79,36800.0,22.322,22.322,22.3137,22.322,36800.0
2012-01-23 12:40:00,26.79,26.8,26.78,26.79,56600.0,22.322,22.3304,22.3137,22.322,56600.0
2012-01-23 12:45:00,26.79,26.8,26.78,26.78,45500.0,22.322,22.3304,22.3137,22.3137,45500.0
2012-01-23 12:50:00,26.78,26.79,26.77,26.79,49400.0,22.3137,22.322,22.3054,22.322,49400.0
2012-01-23 12:55:00,26.79,26.79,26.77,26.78,42900.0,22.322,22.322,22.3054,22.3137,42900.0
2012-01-23 13:00:00,26.78,26.79,26.77,26.78,41600.0,22.3137,22.322,22.3054,22.3137,41600.0
2012-01-23 13:05:00,26.78,26.79,26.78,26.79,87200.0,22.3137,22.322,22.3137,22.322,87200.0
2012-01-23 13:10:00,26.8,26.8,26.79,26.79,34600.0,22.3304,22.3304,22.322,22.322,34600.0
2012-01-23 13:15:00,26.8,26.8,26.78,26.78,20700.0,22.3304,22.3304,22.3137,22.3137,20700.0
2012-01-23 13:20:00,26.79,26.8,26.78,26.8,23800.0,22.322,22.3304,22.3137,22.3304,23800.0
2012-01-23 13:25:00,26.8,26.81,26.79,26.8,31600.0,22.3304,22.3387,22.322,22.3304,31600.0
2012-01-23 13:30:00,26.81,26.84,26.8,26.82,96700.0,22.3387,22.3637,22.3304,22.347,96700.0
2012-01-23 13:35:00,26.82,26.85,26.81,26.83,80700.0,22.347,22.372,22.3387,22.3553,80700.0
2012-01-23 13:40:00,26.83,26.83,26.81,26.83,27000.0,22.3553,22.3553,22.3387,22.3553,27000.0
2012-01-23 13:45:00,26.82,26.83,26.81,26.82,46900.0,22.347,22.3553,22.3387,22.347,46900.0
2012-01-23 13:50:00,26.82,26.83,26.81,26.83,16800.0,22.347,22.3553,22.3387,22.3553,16800.0
2012-01-23 13:55:00,26.84,26.85,26.83,26.85,18800.0,22.3637,22.372,22.3553,22.372,18800.0
2012-01-23 14:00:00,26.85,26.86,26.83,26.85,37500.0,22.372,22.3803,22.3553,22.372,37500.0
2012-01-23 14:05:00,26.86,26.86,26.84,26.86,32800.0,22.3803,22.3803,22.3637,22.3803,32800.0
2012-01-23 14:10:00,26.86,26.86,26.83,26.85,47500.0,22.3803,22.3803,22.3553,22.372,47500.0
2012-01-23 14:15:00,26.84,26.85,26.84,26.85,18700.0,22.3637,22.372,22.3637,22.372,18700.0
2012-01-23 14:20:00,26.85,26.86,26.84,26.85,63900.0,22.372,22.3803,22.3637,22.372,63900.0
2012-01-23 14:25:00,26.85,26.85,26.84,26.84,20100.0,22.372,22.372,22.3637,22.3637,20100.0
2012-01-23 14:30:00,26.85,26.87,26.85,26.86,107600.0,22.372,22.3887,22.372,22.3803,107600.0
2012-01-23 14:35:00,26.86,26.86,26.83,26.84,121900.0,22.3803,22.3803,22.3553,22.3637,121900.0
2012-01-23 14:40:00,26.83,26.84,26.82,26.83,45000.0,22.3553,22.3637,22.347,22.3553,45000.0
2012-01-23 14:45:00,26.83,26.83,26.79,26.8,46100.0,22.3553,22.3553,22.322,22.3304,46100.0
2012-01-23 14:50:00,26.81,26.81,26.79,26.79,79700.0,22.3387,22.3387,22.322,22.322,79700.0
2012-01-23 14:55:00,26.79,26.86,26.79,26.85,60500.0,22.322,22.3803,22.322,22.372,60500.0
2012-01-23 15:00:00,26.85,26.86,26.83,26.84,27800.0,22.372,22.3803,22.3553,22.3637,27800.0
2012-01-23 15:05:00,26.84,26.87,26.84,26.85,168000.0,22.3637,22.3887,22.3637,22.372,168000.0
2012-01-23 15:10:00,26.85,26.87,26.84,26.87,49600.0,22.372,22.3887,22.3637,22.3887,49600.0
2012-01-23 15:15:00,26.87,26.88,26.85,26.86,36300.0,22.3887,22.397,22.372,22.3803,36300.0
2012-01-23 15:20:00,26.86,26.87,26.85,26.86,20600.0,22.3803,22.3887,22.372,22.3803,20600.0
2012-01-23 15:25:00,26.87,26.87,26.85,26.87,118400.0,22.3887,22.3887,22.372,22.3887,118400.0
2012-01-23 15:30:00,26.88,26.89,26.86,26.86,86500.0,22.397,22.4053,22.3803,22.3803,86500.0
2012-01-23 15:35:00,26.87,26.88,26.86,26.88,34800.0,22.3887,22.397,22.3803,22.397,34800.0
2012-01-23 15:40:00,26.87,26.89,26.87,26.89,223000.0,22.3887,22.4053,22.3887,22.4053,223000.0
2012-01-23 15:45:00,26.89,26.91,26.88,26.9,194800.0,22.4053,22.422,22.397,22.4137,194800.0
2012-01-23 15:50:00,26.89,26.91,26.89,26.89,203400.0,22.4053,22.422,22.4053,22.4053,203400.0
2012-01-23 15:55:00,26.89,26.9,26.87,26.88,509600.0,22.4053,22.4137,22.3887,22.397,509600.0
2012-01-24 09:30:00,26.77,26.81,26.76,26.79,86800.0,22.3054,22.3387,22.297,22.322,86800.0
2012-01-24 09:35:00,26.8,26.8,26.74,26.76,103500.0,22.3304,22.3304,22.2804,22.297,103500.0
2012-01-24 09:40:00,26.76,26.77,26.74,26.77,61200.0,22.297,22.3054,22.2804,22.3054,61200.0
2012-01-24 09:45:00,26.77,26.79,26.76,26.79,107800.0,22.3054,22.322,22.297,22.322,107800.0
2012-01-24 09:50:00,26.79,26.79,26.75,26.76,69600.0,22.322,22.322,22.2887,22.297,69600.0
2012-01-24 09:55:00,26.76,26.79,26.76,26.76,70700.0,22.297,22.322,22.297,22.297,70700.0
2012-01-24 10:00:00,26.76,26.83,26.75,26.81,110500.0,22.297,22.3553,22.2887,22.3387,110500.0
2012-01-24 10:05:00,26.8,26.83,26.8,26.82,100700.0,22.3304,22.3553,22.3304,22.347,100700.0
2012-01-24 10:10:00,26.81,26.84,26.8,26.84,130400.0,22.3387,22.3637,22.3304,22.3637,130400.0
2012-01-24 10:15:00,26.83,26.86,26.82,26.84,222200.0,22.3553,22.3803,22.347,22.3637,222200.0
2012-01-24 10:20:00,26.84,26.86,26.83,26.86,84500.0,22.3637,22.3803,22.3553,22.3803,84500.0
2012-01-24 10:25:00,26.86,26.86,26.84,26.85,101800.0,22.3803,22.3803,22.3637,22.372,101800.0
2012-01-24 10:30:00,26.85,26.88,26.82,26.87,121400.0,22.372,22.397,22.347,22.3887,121400.0
2012-01-24 10:35:00,26.87,26.88,26.86,26.87,58100.0,22.3887,22.397,22.3803,22.3887,58100.0
2012-01-24 10:40:00,26.86,26.89,26.86,26.89,46100.0,22.3803,22.4053,22.3803,22.4053,46100.0
2012-01-24 10:45:00,26.89,26.91,26.89,26.9,140500.0,22.4053,22.422,22.4053,22.4137,140500.0
2012-01-24 10:50:00,26.9,26.91,26.88,26.9,48000.0,22.4137,22.422,22.397,22.4137,48000.0
2012-01-24 10:55:00,26.89,26.9,26.86,26.86,50300.0,22.4053,22.4137,22.3803,22.3803,50300.0
2012-01-24 11:00:00,26.87,26.88,26.85,26.85,34100.0,22.3887,22.397,22.372,22.372,34100.0
2012-01-24 11:05:00,26.85,26.87,26.84,26.87,40300.0,22.372,22.3887,22.3637,22.3887,40300.0
2012-01-24 11:10:00,26.87,26.9,26.87,26.9,26400.0,22.3887,22.4137,22.3887,22.4137,26400.0
2012-01-24 11:15:00,26.9,26.9,26.88,26.89,68800.0,22.4137,22.4137,22.397,22.4053,68800.0
2012-01-24 11:20:00,26.89,26.92,26.88,26.91,234000.0,22.4053,22.4303,22.397,22.422,234000.0
2012-01-24 11:25:00,26.91,26.91,26.89,26.91,341300.0,22.422,22.422,22.4053,22.422,341300.0
2012-01-24 11:30:00,26.91,26.91,26.89,26.9,288400.0,22.422,22.422,22.4053,22.4137,288400.0
2012-01-24 11:35:00,26.9,26.9,26.86,26.87,79900.0,22.4137,22.4137,22.3803,22.3887,79900.0
2012-01-24 11:40:00,26.87,26.88,26.86,26.87,74800.0,22.3887,22.397,22.3803,22.3887,74800.0
2012-01-24 11:45:00,26.87,26.87,26.86,26.87,44900.0,22.3887,22.3887,22.3803,22.3887,44900.0
2012-01-24 11:50:00,26.87,26.87,26.84,26.84,47000.0,22.3887,22.3887,22.3637,22.3637,47000.0
2012-01-24 11:55:00,26.84,26.85,26.84,26.84,20900.0,22.3637,22.372,22.3637,22.3637,20900.0
2012-01-24 12:00:00,26.85,26.87,26.84,26.86,164200.0,22.372,22.3887,22.3637,22.3803,164200.0
2012-01-24 12:05:00,26.87,26.88,26.86,26.88,48300.0,22.3887,22.397,22.3803,22.397,48300.0
2012-01-24 12:10:00,26.88,26.88,26.86,26.87,68100.0,22.397,22.397,22.3803,22.3887,68100.0
2012-01-24 12:15:00,26.86,26.87,26.85,26.85,47000.0,22.3803,22.3887,22.372,22.372,47000.0
2012-01-24 12:20:00,26.86,26.86,26.84,26.85,30400.0,22.3803,22.3803,22.3637,22.372,30400.0
2012-01-24 12:25:00,26.84,26.85,26.83,26.83,22600.0,22.3637,22.372,22.3553,22.3553,22600.0
2012-01-24 12:30:00,26.84,26.86,26.84,26.86,44600.0,22.3637,22.3803,22.3637,22.3803,44600.0
2012-01-24 12:35:00,26.86,26.86,26.83,26.83,37600.0,22.3803,22.3803,22.3553,22.3553,37600.0
2012-01-24 12:40:00,26.83,26.84,26.83,26.84,34400.0,22.3553,22.3637,22.3553,22.3637,34400.0
2012-01-24 12:45:00,26.84,26.84,26.82,26.84,45500.0,22.3637,22.3637,22.347,22.3637,45500.0
2012-01-24 12:50:00,26.84,26.85,26.83,26.84,32600.0,22.3637,22.372,22.3553,22.3637,32600.0
2012-01-24 12:55:00,26.85,26.87,26.84,26.86,78900.0,22.372,22.3887,22.3637,22.3803,78900.0
2012-01-24 13:00:00,26.87,26.87,26.84,26.84,56000.0,22.3887,22.3887,22.3637,22.3637,56000.0
2012-01-24 13:05:00,26.84,26.85,26.84,26.84,21100.0,22.3637,22.372,22.3637,22.3637,21100.0
2012-01-24 13:10:00,26.85,26.85,26.83,26.83,16400.0,22.372,22.372,22.3553,22.3553,16400.0
2012-01-24 13:15:00,26.84,26.84,26.82,26.82,46400.0,22.3637,22.3637,22.347,22.347,46400.0
2012-01-24 13:20:00,26.83,26.83,26.81,26.82,80200.0,22.3553,22.3553,22.3387,22.347,80200.0
2012-01-24 13:25:00,26.82,26.83,26.8,26.81,57200.0,22.347,22.3553,22.3304,22.3387,57200.0
2012-01-24 13:30:00,26.81,26.82,26.81,26.81,6600.0,22.3387,22.347,22.3387,22.3387,6600.0
2012-01-24 13:35:00,26.81,26.82,26.78,26.78,35200.0,22.3387,22.347,22.3137,22.3137,35200.0
2012-01-24 13:40:00,26.78,26.81,26.78,26.8,28200.0,22.3137,22.3387,22.3137,22.3304,28200.0
2012-01-24 13:45:00,26.81,26.83,26.8,26.82,32400.0,22.3387,22.3553,22.3304,22.347,32400.0
2012-01-24 13:50:00,26.83,26.84,26.82,26.83,130800.0,22.3553,22.3637,22.347,22.3553,130800.0
2012-01-24 13:55:00,26.84,26.84,26.83,26.84,19800.0,22.3637,22.3637,22.3553,22.3637,19800.0
2012-01-24 14:00:00,26.84,26.86,26.83,26.86,49000.0,22.3637,22.3803,22.3553,22.3803,49000.0
2012-01-24 14:05:00,26.86,26.86,26.85,26.85,46800.0,22.3803,22.3803,22.372,22.372,46800.0
2012-01-24 14:10:00,26.85,26.86,26.85,26.86,24400.0,22.372,22.3803,22.372,22.3803,24400.0
2012-01-24 14:15:00,26.86,26.86,26.85,26.86,9800.0,22.3803,22.3803,22.372,22.3803,9800.0
2012-01-24 14:20:00,26.86,26.86,26.84,26.85,26500.0,22.3803,22.3803,22.3637,22.372,26500.0
2012-01-24 14:25:00,26.85,26.86,26.85,26.85,5500.0,22.372,22.3803,22.372,22.372,5500.0
2012-01-24 14:30:00,26.86,26.86,26.84,26.85,11200.0,22.3803,22.3803,22.3637,22.372,11200.0
2012-01-24 14:35:00,26.85,26.87,26.85,26.86,13400.0,22.372,22.3887,22.372,22.3803,13400.0
2012-01-24 14:40:00,26.86,26.87,26.85,26.85,86300.0,22.3803,22.3887,22.372,22.372,86300.0
2012-01-24 14:45:00,26.86,26.87,26.84,26.84,70100.0,22.3803,22.3887,22.3637,22.3637,70100.0
2012-01-24 14:50:00,26.84,26.84,26.83,26.83,20900.0,22.3637,22.3637,22.3553,22.3553,20900.0
2012-01-24 14:55:00,26.83,26.85,26.82,26.84,34500.0,22.3553,22.372,22.347,22.3637,34500.0
2012-01-24 15:00:00,26.84,26.85,26.83,26.84,44300.0,22.3637,22.372,22.3553,22.3637,44300.0
2012-01-24 15:05:00,26.84,26.84,26.83,26.84,27200.0,22.3637,22.3637,22.3553,22.3637,27200.0
2012-01-24 15:10:00,26.84,26.87,26.83,26.87,43000.0,22.3637,22.3887,22.3553,22.3887,43000.0
2012-01-24 15:15:00,26.87,26.87,26.86,26.86,21200.0,22.3887,22.3887,22.3803,22.3803,21200.0
2012-01-24 15:20:00,26.87,26.87,26.85,26.86,44800.0,22.3887,22.3887,22.372,22.3803,44800.0
2012-01-24 15:25:00,26.85,26.87,26.84,26.87,51700.0,22.372,22.3887,22.3637,22.3887,51700.0
2012-01-24 15:30:00,26.87,26.87,26.85,26.86,44300.0,22.3887,22.3887,22.372,22.3803,44300.0
2012-01-24 15:35:00,26.85,26.85,26.84,26.85,17500.0,22.372,22.372,22.3637,22.372,17500.0
2012-01-24 15:40:00,26.83,26.84,26.8,26.8,24000.0,22.3553,22.3637,22.3304,22.3304,24000.0
2012-01-24 15:45:00,26.8,26.84,26.8,26.83,72700.0,22.3304,22.3637,22.3304,22.3553,72700.0
2012-01-24 15:50:00,26.84,26.85,26.83,26.84,61900.0,22.3637,22.372,22.3553,22.3637,61900.0
2012-01-24 15:55:00,26.84,26.86,26.82,26.86,254100.0,22.3637,22.3803,22.347,22.3803,254100.0
2012-01-25 09:30:00,27.12,27.12,26.99,27.0,369700.0,22.597,22.597,22.4887,22.497,369700.0
2012-01-25 09:35:00,26.99,27.0,26.92,26.92,162700.0,22.4887,22.497,22.4303,22.4303,162700.0
2012-01-25 09:40:00,26.92,26.95,26.91,26.95,98000.0,22.4303,22.4553,22.422,22.4553,98000.0
2012-01-25 09:45:00,26.94,26.96,26.91,26.93,41200.0,22.447,22.4637,22.422,22.4387,41200.0
2012-01-25 09:50:00,26.92,26.94,26.89,26.91,71600.0,22.4303,22.447,22.4053,22.422,71600.0
2012-01-25 09:55:00,26.91,26.92,26.89,26.9,46900.0,22.422,22.4303,22.4053,22.4137,46900.0
2012-01-25 10:00:00,26.9,26.92,26.88,26.91,95800.0,22.4137,22.4303,22.397,22.422,95800.0
2012-01-25 10:05:00,26.9,26.9,26.86,26.87,68200.0,22.4137,22.4137,22.3803,22.3887,68200.0
2012-01-25 10:10:00,26.87,26.93,26.86,26.9,126100.0,22.3887,22.4387,22.3803,22.4137,126100.0
2012-01-25 10:15:00,26.91,26.94,26.91,26.94,227600.0,22.422,22.447,22.422,22.447,227600.0
2012-01-25 10:20:00,26.93,26.94,26.89,26.89,93900.0,22.4387,22.447,22.4053,22.4053,93900.0
2012-01-25 10:25:00,26.89,26.9,26.87,26.89,33800.0,22.4053,22.4137,22.3887,22.4053,33800.0
2012-01-25 10:30:00,26.89,26.89,26.85,26.86,45300.0,22.4053,22.4053,22.372,22.3803,45300.0
2012-01-25 10:35:00,26.86,26.87,26.84,26.87,54500.0,22.3803,22.3887,22.3637,22.3887,54500.0
2012-01-25 10:40:00,26.87,26.88,26.86,26.88,18500.0,22.3887,22.397,22.3803,22.397,18500.0
2012-01-25 10:45:00,26.88,26.9,26.87,26.9,46400.0,22.397,22.4137,22.3887,22.4137,46400.0
2012-01-25 10:50:00,26.9,26.91,26.9,26.91,27800.0,22.4137,22.422,22.4137,22.422,27800.0
2012-01-25 10:55:00,26.9,26.91,26.9,26.91,47700.0,22.4137,22.422,22.4137,22.422,47700.0
2012-01-25 11:00:00,26.92,26.92,26.9,26.91,17800.0,22.4303,22.4303,22.4137,22.422,17800.0
2012-01-25 11:05:00,26.92,26.95,26.92,26.94,24300.0,22.4303,22.4553,22.4303,22.447,24300.0
2012-01-25 11:10:00,26.94,26.94,26.93,26.93,12700.0,22.447,22.447,22.4387,22.4387,12700.0
2012-01-25 11:15:00,26.94,26.96,26.93,26.94,303700.0,22.447,22.4637,22.4387,22.447,303700.0
2012-01-25 11:20:00,26.94,26.99,26.94,26.98,103700.0,22.447,22.4887,22.447,22.4803,103700.0
2012-01-25 11:25:00,26.98,26.99,26.97,26.97,340200.0,22.4803,22.4887,22.472,22.472,340200.0
2012-01-25 11:30:00,26.96,26.97,26.95,26.97,117700.0,22.4637,22.472,22.4553,22.472,117700.0
2012-01-25 11:35:00,26.97,26.98,26.96,26.96,299800.0,22.472,22.4803,22.4637,22.4637,299800.0
2012-01-25 11:40:00,26.96,26.96,26.94,26.95,238200.0,22.4637,22.4637,22.447,22.4553,238200.0
2012-01-25 11:45:00,26.95,26.95,26.92,26.95,722500.0,22.4553,22.4553,22.4303,22.4553,722500.0
2012-01-25 11:50:00,26.95,26.97,26.94,26.96,1789800.0,22.4553,22.472,22.447,22.4637,1789800.0
2012-01-25 11:55:00,26.97,26.98,26.97,26.97,811400.0,22.472,22.4803,22.472,22.472,811400.0
2012-01-25 12:00:00,26.98,27.0,26.97,26.98,185000.0,22.4803,22.497,22.472,22.4803,185000.0
2012-01-25 12:05:00,26.98,26.99,26.93,26.93,1007300.0,22.4803,22.4887,22.4387,22.4387,1007300.0
2012-01-25 12:10:00,26.93,26.95,26.93,26.93,318300.0,22.4387,22.4553,22.4387,22.4387,318300.0
2012-01-25 12:15:00,26.93,26.94,26.92,26.92,475600.0,22.4387,22.447,22.4303,22.4303,475600.0
2012-01-25 12:20:00,26.92,26.92,26.89,26.92,774700.0,22.4303,22.4303,22.4053,22.4303,774700.0
2012-01-25 12:25:00,26.92,27.01,26.92,26.97,931600.0,22.4303,22.5053,22.4303,22.472,931600.0
2012-01-25 12:30:00,26.96,27.04,26.92,27.04,1519000.0,22.4637,22.5303,22.4303,22.5303,1519000.0
2012-01-25 12:35:00,27.04,27.06,27.01,27.01,1007000.0,22.5303,22.547,22.5053,22.5053,1007000.0
2012-01-25 12:40:00,27.01,27.02,26.97,26.97,141200.0,22.5053,22.5137,22.472,22.472,141200.0
2012-01-25 12:45:00,26.97,27.01,26.96,27.01,65900.0,22.472,22.5053,22.4637,22.5053,65900.0
2012-01-25 12:50:00,27.0,27.0,26.95,26.98,97600.0,22.497,22.497,22.4553,22.4803,97600.0
2012-01-25 12:55:00,26.98,27.0,26.93,26.93,142800.0,22.4803,22.497,22.4387,22.4387,142800.0
2012-01-25 13:00:00,26.93,27.02,26.93,27.01,52900.0,22.4387,22.5137,22.4387,22.5053,52900.0
2012-01-25 13:05:00,27.01,27.03,27.0,27.02,217000.0,22.5053,22.522,22.497,22.5137,217000.0
2012-01-25 13:10:00,27.03,27.03,27.0,27.01,130400.0,22.522,22.522,22.497,22.5053,130400.0
2012-01-25 13:15:00,27.02,27.06,27.02,27.04,55400.0,22.5137,22.547,22.5137,22.5303,55400.0
2012-01-25 13:20:00,27.05,27.05,27.02,27.04,53300.0,22.5387,22.5387,22.5137,22.5303,53300.0
2012-01-25 13:25:00,27.05,27.07,27.03,27.05,23700.0,22.5387,22.5553,22.522,22.5387,23700.0
2012-01-25 13:30:00,27.04,27.09,27.03,27.08,116300.0,22.5303,22.572,22.522,22.5637,116300.0
2012-01-25 13:35:00,27.08,27.08,27.06,27.07,26700.0,22.5637,22.5637,22.547,22.5553,26700.0
2012-01-25 13:40:00,27.07,27.09,27.06,27.08,47200.0,22.5553,22.572,22.547,22.5637,47200.0
2012-01-25 13:45:00,27.08,27.1,27.07,27.09,30000.0,22.5637,22.5803,22.5553,22.572,30000.0
2012-01-25 13:50:00,27.08,27.09,27.08,27.09,11600.0,22.5637,22.572,22.5637,22.572,11600.0
2012-01-25 13:55:00,27.1,27.12,27.08,27.12,40800.0,22.5803,22.597,22.5637,22.597,40800.0
2012-01-25 14:00:00,27.12,27.12,27.08,27.08,35700.0,22.597,22.597,22.5637,22.5637,35700.0
2012-01-25 14:05:00,27.08,27.08,27.06,27.07,68000.0,22.5637,22.5637,22.547,22.5553,68000.0
2012-01-25 14:10:00,27.08,27.09,27.07,27.07,227900.0,22.5637,22.572,22.5553,22.5553,227900.0
2012-01-25 14:15:00,27.07,27.08,27.06,27.06,83600.0,22.5553,22.5637,22.547,22.547,83600.0
2012-01-25 14:20:00,27.06,27.08,27.02,27.04,72700.0,22.547,22.5637,22.5137,22.5303,72700.0
2012-01-25 14:25:00,27.05,27.05,27.03,27.04,127500.0,22.5387,22.5387,22.522,22.5303,127500.0
2012-01-25 14:30:00,27.04,27.06,27.04,27.06,47000.0,22.5303,22.547,22.5303,22.547,47000.0
2012-01-25 14:35:00,27.07,27.08,27.04,27.07,216600.0,22.5553,22.5637,22.5303,22.5553,216600.0
2012-01-25 14:40:00,27.07,27.07,27.04,27.07,58600.0,22.5553,22.5553,22.5303,22.5553,58600.0
2012-01-25 14:45:00,27.06,27.09,27.06,27.09,99800.0,22.547,22.572,22.547,22.572,99800.0
2012-01-25 14:50:00,27.08,27.1,27.08,27.1,57200.0,22.5637,22.5803,22.5637,22.5803,57200.0
2012-01-25 14:55:00,27.1,27.11,27.06,27.07,110400.0,22.5803,22.5886,22.547,22.5553,110400.0
2012-01-25 15:00:00,27.07,27.08,27.05,27.08,51800.0,22.5553,22.5637,22.5387,22.5637,51800.0
2012-01-25 15:05:00,27.07,27.08,27.05,27.05,30600.0,22.5553,22.5637,22.5387,22.5387,30600.0
2012-01-25 15:10:00,27.05,27.07,27.04,27.05,25700.0,22.5387,22.5553,22.5303,22.5387,25700.0
2012-01-25 15:15:00,27.06,27.09,27.05,27.09,33700.0,22.547,22.572,22.5387,22.572,33700.0
2012-01-25 15:20:00,27.09,27.11,27.07,27.07,123700.0,22.572,22.5886,22.5553,22.5553,123700.0
2012-01-25 15:25:00,27.08,27.11,27.08,27.09,72800.0,22.5637,22.5886,22.5637,22.572,72800.0
2012-01-25 15:30:00,27.09,27.12,27.08,27.11,137200.0,22.572,22.597,22.5637,22.5886,137200.0
2012-01-25 15:35:00,27.11,27.13,27.1,27.11,85100.0,22.5886,22.6053,22.5803,22.5886,85100.0
2012-01-25 15:40:00,27.11,27.13,27.1,27.12,79100.0,22.5886,22.6053,22.5803,22.597,79100.0
2012-01-25 15:45:00,27.12,27.16,27.12,27.14,202800.0,22.597,22.6303,22.597,22.6136,202800.0
2012-01-25 15:50:00,27.14,27.14,27.1,27.1,155300.0,22.6136,22.6136,22.5803,22.5803,155300.0
2012-01-25 15:55:00,27.1,27.13,27.08,27.09,814600.0,22.5803,22.6053,22.5637,22.572,814600.0
2012-01-26 09:30:00,27.17,27.19,27.08,27.09,210300.0,22.6386,22.6553,22.5637,22.572,210300.0
2012-01-26 09:35:00,27.09,27.09,27.04,27.06,136400.0,22.572,22.572,22.5303,22.547,136400.0
2012-01-26 09:40:00,27.05,27.11,27.05,27.1,68300.0,22.5387,22.5886,22.5387,22.5803,68300.0
2012-01-26 09:45:00,27.1,27.12,27.08,27.11,94900.0,22.5803,22.597,22.5637,22.5886,94900.0
2012-01-26 09:50:00,27.12,27.16,27.1,27.16,37700.0,22.597,22.6303,22.5803,22.6303,37700.0
2012-01-26 09:55:00,27.16,27.19,27.16,27.17,133000.0,22.6303,22.6553,22.6303,22.6386,133000.0
2012-01-26 10:00:00,27.17,27.17,27.13,27.16,88200.0,22.6386,22.6386,22.6053,22.6303,88200.0
2012-01-26 10:05:00,27.15,27.16,27.12,27.12,53100.0,22.622,22.6303,22.597,22.597,53100.0
2012-01-26 10:10:00,27.13,27.17,27.13,27.17,64700.0,22.6053,22.6386,22.6053,22.6386,64700.0
2012-01-26 10:15:00,27.17,27.2,27.17,27.17,56400.0,22.6386,22.6636,22.6386,22.6386,56400.0
2012-01-26 10:20:00,27.16,27.17,27.13,27.14,27100.0,22.6303,22.6386,22.6053,22.6136,27100.0
2012-01-26 10:25:00,27.15,27.16,27.1,27.11,81300.0,22.622,22.6303,22.5803,22.5886,81300.0
2012-01-26 10:30:00,27.1,27.12,27.06,27.07,173700.0,22.5803,22.597,22.547,22.5553,173700.0
2012-01-26 10:35:00,27.06,27.07,27.04,27.06,65600.0,22.547,22.5553,22.5303,22.547,65600.0
2012-01-26 10:40:00,27.07,27.07,27.02,27.03,122400.0,22.5553,22.5553,22.5137,22.522,122400.0
2012-01-26 10:45:00,27.03,27.05,27.0,27.0,106100.0,22.522,22.5387,22.497,22.497,106100.0
2012-01-26 10:50:00,27.01,27.01,26.99,27.01,342800.0,22.5053,22.5053,22.4887,22.5053,342800.0
2012-01-26 10:55:00,27.01,27.02,26.97,26.97,124000.0,22.5053,22.5137,22.472,22.472,124000.0
2012-01-26 11:00:00,26.97,27.02,26.96,27.02,90200.0,22.472,22.5137,22.4637,22.5137,90200.0
2012-01-26 11:05:00,27.02,27.02,27.01,27.02,64300.0,22.5137,22.5137,22.5053,22.5137,64300.0
2012-01-26 11:10:00,27.01,27.04,27.01,27.04,40200.0,22.5053,22.5303,22.5053,22.5303,40200.0
2012-01-26 11:15:00,27.04,27.04,27.02,27.03,26700.0,22.5303,22.5303,22.5137,22.522,26700.0
2012-01-26 11:20:00,27.03,27.03,26.99,27.01,26600.0,22.522,22.522,22.4887,22.5053,26600.0
2012-01-26 11:25:00,27.01,27.03,27.0,27.02,93800.0,22.5053,22.522,22.497,22.5137,93800.0
2012-01-26 11:30:00,27.01,27.03,27.0,27.02,133200.0,22.5053,22.522,22.497,22.5137,133200.0
2012-01-26 11:35:00,27.02,27.03,27.02,27.02,60200.0,22.5137,22.522,22.5137,22.5137,60200.0
2012-01-26 11:40:00,27.02,27.02,26.98,26.98,89800.0,22.5137,22.5137,22.4803,22.4803,89800.0
2012-01-26 11:45:00,26.98,26.99,26.97,26.98,195600.0,22.4803,22.4887,22.472,22.4803,195600.0
2012-01-26 11:50:00,26.99,27.01,26.98,27.0,24000.0,22.4887,22.5053,22.4803,22.497,24000.0
2012-01-26 11:55:00,27.0,27.01,26.98,26.98,38900.0,22.497,22.5053,22.4803,22.4803,38900.0
2012-01-26 12:00:00,26.99,26.99,26.96,26.98,61100.0,22.4887,22.4887,22.4637,22.4803,61100.0
2012-01-26 12:05:00,26.99,26.99,26.96,26.97,25600.0,22.4887,22.4887,22.4637,22.472,25600.0
2012-01-26 12:10:00,26.97,27.0,26.97,26.98,48500.0,22.472,22.497,22.472,22.4803,48500.0
2012-01-26 12:15:00,26.97,26.97,26.93,26.95,231900.0,22.472,22.472,22.4387,22.4553,231900.0
2012-01-26 12:20:00,26.94,26.96,26.94,26.95,49200.0,22.447,22.4637,22.447,22.4553,49200.0
2012-01-26 12:25:00,26.94,26.95,26.94,26.95,54900.0,22.447,22.4553,22.447,22.4553,54900.0
2012-01-26 12:30:00,26.95,26.97,26.94,26.97,308500.0,22.4553,22.472,22.447,22.472,308500.0
2012-01-26 12:35:00,26.96,26.97,26.96,26.96,16900.0,22.4637,22.472,22.4637,22.4637,16900.0
2012-01-26 12:40:00,26.96,26.97,26.95,26.95,328300.0,22.4637,22.472,22.4553,22.4553,328300.0
2012-01-26 12:45:00,26.95,26.96,26.95,26.95,14000.0,22.4553,22.4637,22.4553,22.4553,14000.0
2012-01-26 12:50:00,26.96,26.99,26.95,26.98,70800.0,22.4637,22.4887,22.4553,22.4803,70800.0
2012-01-26 12:55:00,26.98,26.99,26.98,26.98,9900.0,22.4803,22.4887,22.4803,22.4803,9900.0
2012-01-26 13:00:00,26.98,26.99,26.98,26.99,27200.0,22.4803,22.4887,22.4803,22.4887,27200.0
2012-01-26 13:05:00,26.99,27.0,26.99,26.99,10800.0,22.4887,22.497,22.4887,22.4887,10800.0
2012-01-26 13:10:00,26.98,27.0,26.98,26.99,15700.0,22.4803,22.497,22.4803,22.4887,15700.0
2012-01-26 13:15:00,26.99,27.0,26.97,26.97,12600.0,22.4887,22.497,22.472,22.472,12600.0
2012-01-26 13:20:00,26.97,26.98,26.96,26.98,39700.0,22.472,22.4803,22.4637,22.4803,39700.0
2012-01-26 13:25:00,26.98,26.98,26.96,26.97,15900.0,22.4803,22.4803,22.4637,22.472,15900.0
2012-01-26 13:30:00,26.96,26.97,26.96,26.96,36600.0,22.4637,22.472,22.4637,22.4637,36600.0
2012-01-26 13:35:00,26.96,26.96,26.92,26.93,51700.0,22.4637,22.4637,22.4303,22.4387,51700.0
2012-01-26 13:40:00,26.92,26.93,26.9,26.92,106000.0,22.4303,22.4387,22.4137,22.4303,106000.0
2012-01-26 13:45:00,26.92,26.93,26.92,26.93,30200.0,22.4303,22.4387,22.4303,22.4387,30200.0
2012-01-26 13:50:00,26.93,26.95,26.92,26.95,30400.0,22.4387,22.4553,22.4303,22.4553,30400.0
2012-01-26 13:55:00,26.94,26.95,26.94,26.95,17400.0,22.447,22.4553,22.447,22.4553,17400.0
2012-01-26 14:00:00,26.95,26.95,26.93,26.94,17400.0,22.4553,22.4553,22.4387,22.447,17400.0
2012-01-26 14:05:00,26.94,26.95,26.93,26.94,70200.0,22.447,22.4553,22.4387,22.447,70200.0
2012-01-26 14:10:00,26.94,26.95,26.93,26.94,127900.0,22.447,22.4553,22.4387,22.447,127900.0
2012-01-26 14:15:00,26.95,26.95,26.91,26.92,152300.0,22.4553,22.4553,22.422,22.4303,152300.0
2012-01-26 14:20:00,26.91,26.92,26.87,26.89,127600.0,22.422,22.4303,22.3887,22.4053,127600.0
2012-01-26 14:25:00,26.89,26.91,26.88,26.9,132700.0,22.4053,22.422,22.397,22.4137,132700.0
2012-01-26 14:30:00,26.89,26.92,26.89,26.92,127000.0,22.4053,22.4303,22.4053,22.4303,127000.0
2012-01-26 14:35:00,26.92,26.92,26.88,26.89,98500.0,22.4303,22.4303,22.397,22.4053,98500.0
2012-01-26 14:40:00,26.88,26.89,26.85,26.87,148800.0,22.397,22.4053,22.372,22.3887,148800.0
2012-01-26 14:45:00,26.87,26.9,26.87,26.89,121900.0,22.3887,22.4137,22.3887,22.4053,121900.0
2012-01-26 14:50:00,26.89,26.91,26.89,26.89,90900.0,22.4053,22.422,22.4053,22.4053,90900.0
2012-01-26 14:55:00,26.89,26.89,26.86,26.86,73100.0,22.4053,22.4053,22.3803,22.3803,73100.0
2012-01-26 15:00:00,26.86,26.86,26.84,26.85,77600.0,22.3803,22.3803,22.3637,22.372,77600.0
2012-01-26 15:05:00,26.85,26.86,26.84,26.85,37200.0,22.372,22.3803,22.3637,22.372,37200.0
2012-01-26 15:10:00,26.86,26.87,26.85,26.87,44700.0,22.3803,22.3887,22.372,22.3887,44700.0
2012-01-26 15:15:00,26.87,26.88,26.85,26.86,25400.0,22.3887,22.397,22.372,22.3803,25400.0
2012-01-26 15:20:00,26.86,26.87,26.83,26.83,59400.0,22.3803,22.3887,22.3553,22.3553,59400.0
2012-01-26 15:25:00,26.84,26.85,26.79,26.79,268700.0,22.3637,22.372,22.322,22.322,268700.0
2012-01-26 15:30:00,26.8,26.83,26.8,26.83,71700.0,22.3304,22.3553,22.3304,22.3553,71700.0
2012-01-26 15:35:00,26.82,26.84,26.81,26.84,273700.0,22.347,22.3637,22.3387,22.3637,273700.0
2012-01-26 15:40:00,26.84,26.87,26.84,26.87,92900.0,22.3637,22.3887,22.3637,22.3887,92900.0
2012-01-26 15:45:00,26.87,26.89,26.86,26.89,256700.0,22.3887,22.4053,22.3803,22.4053,256700.0
2012-01-26 15:50:00,26.89,26.89,26.85,26.86,107100.0,22.4053,22.4053,22.372,22.3803,107100.0
2012-01-26 15:55:00,26.86,26.9,26.86,26.9,487200.0,22.3803,22.4137,22.3803,22.4137,487200.0
2012-01-27 09:30:00,26.8,26.87,26.8,26.87,141300.0,22.3304,22.3887,22.3304,22.3887,141300.0
2012-01-27 09:35:00,26.87,26.89,26.85,26.88,95600.0,22.3887,22.4053,22.372,22.397,95600.0
2012-01-27 09:40:00,26.87,26.89,26.86,26.88,50000.0,22.3887,22.4053,22.3803,22.397,50000.0
2012-01-27 09:45:00,26.88,26.9,26.88,26.9,94600.0,22.397,22.4137,22.397,22.4137,94600.0
2012-01-27 09:50:00,26.9,26.91,26.87,26.91,84300.0,22.4137,22.422,22.3887,22.422,84300.0
2012-01-27 09:55:00,26.91,26.94,26.89,26.92,89200.0,22.422,22.447,22.4053,22.4303,89200.0
2012-01-27 10:00:00,26.93,26.94,26.85,26.85,65400.0,22.4387,22.447,22.372,22.372,65400.0
2012-01-27 10:05:00,26.85,26.87,26.84,26.86,93100.0,22.372,22.3887,22.3637,22.3803,93100.0
2012-01-27 10:10:00,26.86,26.87,26.84,26.87,102200.0,22.3803,22.3887,22.3637,22.3887,102200.0
2012-01-27 10:15:00,26.88,26.9,26.88,26.88,87900.0,22.397,22.4137,22.397,22.397,87900.0
2012-01-27 10:20:00,26.87,26.9,26.87,26.9,26200.0,22.3887,22.4137,22.3887,22.4137,26200.0
2012-01-27 10:25:00,26.91,26.93,26.89,26.92,118700.0,22.422,22.4387,22.4053,22.4303,118700.0
2012-01-27 10:30:00,26.92,26.94,26.91,26.91,52100.0,22.4303,22.447,22.422,22.422,52100.0
2012-01-27 10:35:00,26.91,26.91,26.87,26.88,54200.0,22.422,22.422,22.3887,22.397,54200.0
2012-01-27 10:40:00,26.87,26.88,26.85,26.87,136100.0,22.3887,22.397,22.372,22.3887,136100.0
2012-01-27 10:45:00,26.87,26.87,26.84,26.87,69300.0,22.3887,22.3887,22.3637,22.3887,69300.0
2012-01-27 10:50:00,26.87,26.9,26.86,26.89,94700.0,22.3887,22.4137,22.3803,22.4053,94700.0
2012-01-27 10:55:00,26.88,26.89,26.86,26.89,77900.0,22.397,22.4053,22.3803,22.4053,77900.0
2012-01-27 11:00:00,26.89,26.91,26.89,26.89,287300.0,22.4053,22.422,22.4053,22.4053,287300.0
2012-01-27 11:05:00,26.89,26.91,26.89,26.9,47700.0,22.4053,22.422,22.4053,22.4137,47700.0
2012-01-27 11:10:00,26.9,26.91,26.89,26.89,13600.0,22.4137,22.422,22.4053,22.4053,13600.0
2012-01-27 11:15:00,26.9,26.92,26.9,26.92,35300.0,22.4137,22.4303,22.4137,22.4303,35300.0
2012-01-27 11:20:00,26.91,26.92,26.91,26.91,17800.0,22.422,22.4303,22.422,22.422,17800.0
2012-01-27 11:25:00,26.91,26.93,26.91,26.91,21900.0,22.422,22.4387,22.422,22.422,21900.0
2012-01-27 11:30:00,26.91,26.91,26.88,26.88,29500.0,22.422,22.422,22.397,22.397,29500.0
2012-01-27 11:35:00,26.89,26.89,26.86,26.86,12300.0,22.4053,22.4053,22.3803,22.3803,12300.0
2012-01-27 11:40:00,26.87,26.87,26.85,26.86,10400.0,22.3887,22.3887,22.372,22.3803,10400.0
2012-01-27 11:45:00,26.85,26.87,26.85,26.85,15500.0,22.372,22.3887,22.372,22.372,15500.0
2012-01-27 11:50:00,26.85,26.86,26.85,26.86,34500.0,22.372,22.3803,22.372,22.3803,34500.0
2012-01-27 11:55:00,26.87,26.89,26.87,26.89,42400.0,22.3887,22.4053,22.3887,22.4053,42400.0
2012-01-27 12:00:00,26.88,26.92,26.88,26.89,36200.0,22.397,22.4303,22.397,22.4053,36200.0
2012-01-27 12:05:00,26.89,26.89,26.85,26.87,17200.0,22.4053,22.4053,22.372,22.3887,17200.0
2012-01-27 12:10:00,26.87,26.87,26.85,26.85,21600.0,22.3887,22.3887,22.372,22.372,21600.0
2012-01-27 12:15:00,26.85,26.88,26.85,26.88,19400.0,22.372,22.397,22.372,22.397,19400.0
2012-01-27 12:20:00,26.87,26.88,26.87,26.87,26900.0,22.3887,22.397,22.3887,22.3887,26900.0
2012-01-27 12:25:00,26.88,26.89,26.88,26.88,20000.0,22.397,22.4053,22.397,22.397,20000.0
2012-01-27 12:30:00,26.88,26.89,26.86,26.88,64800.0,22.397,22.4053,22.3803,22.397,64800.0
2012-01-27 12:35:00,26.88,26.89,26.87,26.89,15200.0,22.397,22.4053,22.3887,22.4053,15200.0
2012-01-27 12:40:00,26.88,26.9,26.88,26.9,11000.0,22.397,22.4137,22.397,22.4137,11000.0
2012-01-27 12:45:00,26.89,26.9,26.88,26.89,37600.0,22.4053,22.4137,22.397,22.4053,37600.0
2012-01-27 12:50:00,26.89,26.89,26.86,26.86,17000.0,22.4053,22.4053,22.3803,22.3803,17000.0
2012-01-27 12:55:00,26.87,26.88,26.84,26.85,44200.0,22.3887,22.397,22.3637,22.372,44200.0
2012-01-27 13:00:00,26.85,26.88,26.84,26.87,29000.0,22.372,22.397,22.3637,22.3887,29000.0
2012-01-27 13:05:00,26.87,26.88,26.86,26.87,28200.0,22.3887,22.397,22.3803,22.3887,28200.0
2012-01-27 13:10:00,26.87,26.88,26.86,26.87,53100.0,22.3887,22.397,22.3803,22.3887,53100.0
2012-01-27 13:15:00,26.87,26.89,26.86,26.88,27900.0,22.3887,22.4053,22.3803,22.397,27900.0
2012-01-27 13:20:00,26.88,26.89,26.87,26.87,48400.0,22.397,22.4053,22.3887,22.3887,48400.0
2012-01-27 13:25:00,26.87,26.89,26.86,26.89,33800.0,22.3887,22.4053,22.3803,22.4053,33800.0
2012-01-27 13:30:00,26.88,26.89,26.88,26.89,18200.0,22.397,22.4053,22.397,22.4053,18200.0
2012-01-27 13:35:00,26.89,26.9,26.88,26.89,332500.0,22.4053,22.4137,22.397,22.4053,332500.0
2012-01-27 13:40:00,26.89,26.91,26.89,26.9,28600.0,22.4053,22.422,22.4053,22.4137,28600.0
2012-01-27 13:45:00,26.9,26.9,26.89,26.89,206800.0,22.4137,22.4137,22.4053,22.4053,206800.0
2012-01-27 13:50:00,26.89,26.9,26.88,26.89,253300.0,22.4053,22.4137,22.397,22.4053,253300.0
2012-01-27 13:55:00,26.89,26.9,26.88,26.9,27400.0,22.4053,22.4137,22.397,22.4137,27400.0
2012-01-27 14:00:00,26.9,26.92,26.89,26.89,31000.0,22.4137,22.4303,22.4053,22.4053,31000.0
2012-01-27 14:05:00,26.89,26.9,26.88,26.88,13300.0,22.4053,22.4137,22.397,22.397,13300.0
2012-01-27 14:10:00,26.88,26.89,26.86,26.87,165800.0,22.397,22.4053,22.3803,22.3887,165800.0
2012-01-27 14:15:00,26.87,26.88,26.86,26.87,225700.0,22.3887,22.397,22.3803,22.3887,225700.0
2012-01-27 14:20:00,26.86,26.88,26.85,26.85,126300.0,22.3803,22.397,22.372,22.372,126300.0
2012-01-27 14:25:00,26.85,26.87,26.85,26.87,21900.0,22.372,22.3887,22.372,22.3887,21900.0
2012-01-27 14:30:00,26.86,26.89,26.86,26.88,19900.0,22.3803,22.4053,22.3803,22.397,19900.0
2012-01-27 14:35:00,26.88,26.9,26.88,26.9,21300.0,22.397,22.4137,22.397,22.4137,21300.0
2012-01-27 14:40:00,26.9,26.9,26.87,26.88,75100.0,22.4137,22.4137,22.3887,22.397,75100.0
2012-01-27 14:45:00,26.89,26.89,26.87,26.88,95600.0,22.4053,22.4053,22.3887,22.397,95600.0
2012-01-27 14:50:00,26.88,26.89,26.87,26.89,43900.0,22.397,22.4053,22.3887,22.4053,43900.0
2012-01-27 14:55:00,26.89,26.91,26.88,26.9,81200.0,22.4053,22.422,22.397,22.4137,81200.0
2012-01-27 15:00:00,26.9,26.91,26.89,26.9,43600.0,22.4137,22.422,22.4053,22.4137,43600.0
2012-01-27 15:05:00,26.9,26.91,26.89,26.91,32700.0,22.4137,22.422,22.4053,22.422,32700.0
2012-01-27 15:10:00,26.91,26.93,26.9,26.93,18500.0,22.422,22.4387,22.4137,22.4387,18500.0
2012-01-27 15:15:00,26.93,26.95,26.92,26.94,30300.0,22.4387,22.4553,22.4303,22.447,30300.0
2012-01-27 15:20:00,26.94,26.96,26.94,26.96,86100.0,22.447,22.4637,22.447,22.4637,86100.0
2012-01-27 15:25:00,26.96,26.96,26.94,26.95,32800.0,22.4637,22.4637,22.447,22.4553,32800.0
2012-01-27 15:30:00,26.95,26.95,26.93,26.94,34100.0,22.4553,22.4553,22.4387,22.447,34100.0
2012-01-27 15:35:00,26.94,26.94,26.92,26.93,39900.0,22.447,22.447,22.4303,22.4387,39900.0
2012-01-27 15:40:00,26.93,26.96,26.93,26.96,73700.0,22.4387,22.4637,22.4387,22.4637,73700.0
2012-01-27 15:45:00,26.95,26.97,26.92,26.93,101600.0,22.4553,22.472,22.4303,22.4387,101600.0
2012-01-27 15:50:00,26.93,26.94,26.92,26.93,89000.0,22.4387,22.447,22.4303,22.4387,89000.0
2012-01-27 15:55:00,26.93,26.94,26.9,26.9,282600.0,22.4387,22.447,22.4137,22.4137,282600.0
2012-01-30 09:30:00,26.67,26.72,26.66,26.7,115300.0,22.222,22.2637,22.2137,22.247,115300.0
2012-01-30 09:35:00,26.69,26.73,26.68,26.72,219000.0,22.2387,22.272,22.2304,22.2637,219000.0
2012-01-30 09:40:00,26.72,26.79,26.71,26.78,76900.0,22.2637,22.322,22.2554,22.3137,76900.0
2012-01-30 09:45:00,26.78,26.79,26.72,26.72,197500.0,22.3137,22.322,22.2637,22.2637,197500.0
2012-01-30 09:50:00,26.71,26.72,26.69,26.71,93200.0,22.2554,22.2637,22.2387,22.2554,93200.0
2012-01-30 09:55:00,26.72,26.75,26.71,26.74,24900.0,22.2637,22.2887,22.2554,22.2804,24900.0
2012-01-30 10:00:00,26.73,26.75,26.72,26.75,51900.0,22.272,22.2887,22.2637,22.2887,51900.0
2012-01-30 10:05:00,26.75,26.75,26.7,26.72,54800.0,22.2887,22.2887,22.247,22.2637,54800.0
2012-01-30 10:10:00,26.71,26.71,26.67,26.7,39300.0,22.2554,22.2554,22.222,22.247,39300.0
2012-01-30 10:15:00,26.7,26.72,26.69,26.72,64700.0,22.247,22.2637,22.2387,22.2637,64700.0
2012-01-30 10:20:00,26.72,26.76,26.72,26.75,17100.0,22.2637,22.297,22.2637,22.2887,17100.0
2012-01-30 10:25:00,26.76,26.76,26.71,26.71,113300.0,22.297,22.297,22.2554,22.2554,113300.0
2012-01-30 10:30:00,26.71,26.76,26.7,26.75,63200.0,22.2554,22.297,22.247,22.2887,63200.0
2012-01-30 10:35:00,26.74,26.77,26.74,26.75,64600.0,22.2804,22.3054,22.2804,22.2887,64600.0
2012-01-30 10:40:00,26.74,26.78,26.74,26.78,33500.0,22.2804,22.3137,22.2804,22.3137,33500.0
2012-01-30 10:45:00,26.78,26.84,26.78,26.83,45900.0,22.3137,22.3637,22.3137,22.3553,45900.0
2012-01-30 10:50:00,26.83,26.83,26.81,26.82,50800.0,22.3553,22.3553,22.3387,22.347,50800.0
2012-01-30 10:55:00,26.82,26.83,26.8,26.83,45200.0,22.347,22.3553,22.3304,22.3553,45200.0
2012-01-30 11:00:00,26.83,26.88,26.83,26.85,166500.0,22.3553,22.397,22.3553,22.372,166500.0
2012-01-30 11:05:00,26.86,26.88,26.85,26.86,88600.0,22.3803,22.397,22.372,22.3803,88600.0
2012-01-30 11:10:00,26.87,26.88,26.84,26.84,148100.0,22.3887,22.397,22.3637,22.3637,148100.0
2012-01-30 11:15:00,26.84,26.89,26.84,26.89,117300.0,22.3637,22.4053,22.3637,22.4053,117300.0
2012-01-30 11:20:00,26.89,26.9,26.88,26.9,127000.0,22.4053,22.4137,22.397,22.4137,127000.0
2012-01-30 11:25:00,26.89,26.91,26.88,26.89,167400.0,22.4053,22.422,22.397,22.4053,167400.0
2012-01-30 11:30:00,26.89,26.91,26.88,26.89,110400.0,22.4053,22.422,22.397,22.4053,110400.0
2012-01-30 11:35:00,26.89,26.94,26.89,26.93,310400.0,22.4053,22.447,22.4053,22.4387,310400.0
2012-01-30 11:40:00,26.92,26.92,26.89,26.9,177700.0,22.4303,22.4303,22.4053,22.4137,177700.0
2012-01-30 11:45:00,26.89,26.9,26.89,26.9,131400.0,22.4053,22.4137,22.4053,22.4137,131400.0
2012-01-30 11:50:00,26.91,26.91,26.89,26.9,51300.0,22.422,22.422,22.4053,22.4137,51300.0
2012-01-30 11:55:00,26.9,26.9,26.87,26.89,105300.0,22.4137,22.4137,22.3887,22.4053,105300.0
2012-01-30 12:00:00,26.9,26.91,26.89,26.9,21500.0,22.4137,22.422,22.4053,22.4137,21500.0
2012-01-30 12:05:00,26.9,26.92,26.9,26.91,75300.0,22.4137,22.4303,22.4137,22.422,75300.0
2012-01-30 12:10:00,26.91,26.92,26.9,26.91,154000.0,22.422,22.4303,22.4137,22.422,154000.0
2012-01-30 12:15:00,26.91,26.94,26.91,26.92,95400.0,22.422,22.447,22.422,22.4303,95400.0
2012-01-30 12:20:00,26.92,26.93,26.91,26.92,93300.0,22.4303,22.4387,22.422,22.4303,93300.0
2012-01-30 12:25:00,26.92,26.93,26.91,26.91,96900.0,22.4303,22.4387,22.422,22.422,96900.0
2012-01-30 12:30:00,26.92,26.93,26.92,26.92,74800.0,22.4303,22.4387,22.4303,22.4303,74800.0
2012-01-30 12:35:00,26.92,26.92,26.9,26.91,39600.0,22.4303,22.4303,22.4137,22.422,39600.0
2012-01-30 12:40:00,26.9,26.92,26.89,26.89,27600.0,22.4137,22.4303,22.4053,22.4053,27600.0
2012-01-30 12:45:00,26.9,26.9,26.88,26.88,7700.0,22.4137,22.4137,22.397,22.397,7700.0
2012-01-30 12:50:00,26.89,26.89,26.88,26.89,28600.0,22.4053,22.4053,22.397,22.4053,28600.0
2012-01-30 12:55:00,26.9,26.92,26.89,26.91,8700.0,22.4137,22.4303,22.4053,22.422,8700.0
2012-01-30 13:00:00,26.91,26.92,26.9,26.91,20800.0,22.422,22.4303,22.4137,22.422,20800.0
2012-01-30 13:05:00,26.91,26.92,26.88,26.88,31500.0,22.422,22.4303,22.397,22.397,31500.0
2012-01-30 13:10:00,26.89,26.9,26.87,26.89,12000.0,22.4053,22.4137,22.3887,22.4053,12000.0
2012-01-30 13:15:00,26.89,26.9,26.88,26.89,17600.0,22.4053,22.4137,22.397,22.4053,17600.0
2012-01-30 13:20:00,26.9,26.94,26.9,26.93,66800.0,22.4137,22.447,22.4137,22.4387,66800.0
2012-01-30 13:25:00,26.92,26.94,26.92,26.94,13000.0,22.4303,22.447,22.4303,22.447,13000.0
2012-01-30 13:30:00,26.94,26.95,26.93,26.95,12400.0,22.447,22.4553,22.4387,22.4553,12400.0
2012-01-30 13:35:00,26.95,26.98,26.94,26.98,24800.0,22.4553,22.4803,22.447,22.4803,24800.0
2012-01-30 13:40:00,26.98,26.99,26.97,26.98,57800.0,22.4803,22.4887,22.472,22.4803,57800.0
2012-01-30 13:45:00,26.99,27.01,26.98,27.0,24100.0,22.4887,22.5053,22.4803,22.497,24100.0
2012-01-30 13:50:00,26.99,27.0,26.98,26.99,15000.0,22.4887,22.497,22.4803,22.4887,15000.0
2012-01-30 13:55:00,26.99,26.99,26.96,26.98,38500.0,22.4887,22.4887,22.4637,22.4803,38500.0
2012-01-30 14:00:00,26.99,27.0,26.96,26.96,72900.0,22.4887,22.497,22.4637,22.4637,72900.0
2012-01-30 14:05:00,26.97,26.99,26.96,26.98,22500.0,22.472,22.4887,22.4637,22.4803,22500.0
2012-01-30 14:10:00,26.99,27.02,26.98,26.99,59100.0,22.4887,22.5137,22.4803,22.4887,59100.0
2012-01-30 14:15:00,27.0,27.01,26.99,27.0,12700.0,22.497,22.5053,22.4887,22.497,12700.0
2012-01-30 14:20:00,26.99,27.01,26.98,26.99,15700.0,22.4887,22.5053,22.4803,22.4887,15700.0
2012-01-30 14:25:00,26.99,27.0,26.99,27.0,37200.0,22.4887,22.497,22.4887,22.497,37200.0
2012-01-30 14:30:00,26.99,26.99,26.98,26.99,57400.0,22.4887,22.4887,22.4803,22.4887,57400.0
2012-01-30 14:35:00,26.99,27.0,26.99,27.0,11700.0,22.4887,22.497,22.4887,22.497,11700.0
2012-01-30 14:40:00,27.0,27.01,26.99,27.01,39000.0,22.497,22.5053,22.4887,22.5053,39000.0
2012-01-30 14:45:00,27.01,27.02,26.97,26.98,74800.0,22.5053,22.5137,22.472,22.4803,74800.0
2012-01-30 14:50:00,26.98,26.99,26.96,26.97,50800.0,22.4803,22.4887,22.4637,22.472,50800.0
2012-01-30 14:55:00,26.97,26.99,26.97,26.98,31800.0,22.472,22.4887,22.472,22.4803,31800.0
2012-01-30 15:00:00,26.97,26.98,26.95,26.96,41900.0,22.472,22.4803,22.4553,22.4637,41900.0
2012-01-30 15:05:00,26.95,26.97,26.95,26.97,76200.0,22.4553,22.472,22.4553,22.472,76200.0
2012-01-30 15:10:00,26.96,26.99,26.96,26.98,45200.0,22.4637,22.4887,22.4637,22.4803,45200.0
2012-01-30 15:15:00,26.98,26.99,26.97,26.99,20300.0,22.4803,22.4887,22.472,22.4887,20300.0
2012-01-30 15:20:00,26.99,26.99,26.96,26.99,35400.0,22.4887,22.4887,22.4637,22.4887,35400.0
2012-01-30 15:25:00,26.99,27.0,26.98,27.0,34600.0,22.4887,22.497,22.4803,22.497,34600.0
2012-01-30 15:30:00,27.0,27.0,26.96,26.96,52800.0,22.497,22.497,22.4637,22.4637,52800.0
2012-01-30 15:35:00,26.96,26.97,26.93,26.94,215500.0,22.4637,22.472,22.4387,22.447,215500.0
2012-01-30 15:40:00,26.94,26.95,26.93,26.94,138800.0,22.447,22.4553,22.4387,22.447,138800.0
2012-01-30 15:45:00,26.94,26.97,26.93,26.96,212000.0,22.447,22.472,22.4387,22.4637,212000.0
2012-01-30 15:50:00,26.96,26.99,26.96,26.97,125900.0,22.4637,22.4887,22.4637,22.472,125900.0
2012-01-30 15:55:00,26.97,27.0,26.96,27.0,606300.0,22.472,22.497,22.4637,22.497,606300.0
2012-01-31 09:30:00,27.16,27.16,27.12,27.16,194800.0,22.6303,22.6303,22.597,22.6303,194800.0
2012-01-31 09:35:00,27.16,27.17,27.15,27.15,98200.0,22.6303,22.6386,22.622,22.622,98200.0
2012-01-31 09:40:00,27.16,27.17,27.09,27.09,181800.0,22.6303,22.6386,22.572,22.572,181800.0
2012-01-31 09:45:00,27.09,27.12,27.07,27.07,164700.0,22.572,22.597,22.5553,22.5553,164700.0
2012-01-31 09:50:00,27.08,27.11,27.07,27.09,82100.0,22.5637,22.5886,22.5553,22.572,82100.0
2012-01-31 09:55:00,27.09,27.13,27.08,27.1,123400.0,22.572,22.6053,22.5637,22.5803,123400.0
2012-01-31 10:00:00,27.12,27.12,27.04,27.06,603000.0,22.597,22.597,22.5303,22.547,603000.0
2012-01-31 10:05:00,27.05,27.05,27.0,27.02,214200.0,22.5387,22.5387,22.497,22.5137,214200.0
2012-01-31 10:10:00,27.02,27.06,27.02,27.06,87500.0,22.5137,22.547,22.5137,22.547,87500.0
2012-01-31 10:15:00,27.06,27.08,27.04,27.04,99800.0,22.547,22.5637,22.5303,22.5303,99800.0
2012-01-31 10:20:00,27.05,27.07,27.05,27.07,52600.0,22.5387,22.5553,22.5387,22.5553,52600.0
2012-01-31 10:25:00,27.08,27.1,27.07,27.07,58800.0,22.5637,22.5803,22.5553,22.5553,58800.0
2012-01-31 10:30:00,27.08,27.09,27.06,27.07,27400.0,22.5637,22.572,22.547,22.5553,27400.0
2012-01-31 10:35:00,27.08,27.08,27.0,27.0,90300.0,22.5637,22.5637,22.497,22.497,90300.0
2012-01-31 10:40:00,27.01,27.03,26.98,27.03,67500.0,22.5053,22.522,22.4803,22.522,67500.0
2012-01-31 10:45:00,27.02,27.02,26.97,26.98,69700.0,22.5137,22.5137,22.472,22.4803,69700.0
2012-01-31 10:50:00,26.98,26.98,26.95,26.97,40400.0,22.4803,22.4803,22.4553,22.472,40400.0
2012-01-31 10:55:00,26.97,26.98,26.94,26.95,40600.0,22.472,22.4803,22.447,22.4553,40600.0
2012-01-31 11:00:00,26.96,26.97,26.96,26.97,53400.0,22.4637,22.472,22.4637,22.472,53400.0
2012-01-31 11:05:00,26.96,26.97,26.94,26.96,81900.0,22.4637,22.472,22.447,22.4637,81900.0
2012-01-31 11:10:00,26.95,26.95,26.9,26.9,41400.0,22.4553,22.4553,22.4137,22.4137,41400.0
2012-01-31 11:15:00,26.91,26.94,26.91,26.94,32000.0,22.422,22.447,22.422,22.447,32000.0
2012-01-31 11:20:00,26.94,26.95,26.92,26.95,45600.0,22.447,22.4553,22.4303,22.4553,45600.0
2012-01-31 11:25:00,26.95,26.96,26.93,26.93,39700.0,22.4553,22.4637,22.4387,22.4387,39700.0
2012-01-31 11:30:00,26.94,26.94,26.91,26.92,35700.0,22.447,22.447,22.422,22.4303,35700.0
2012-01-31 11:35:00,26.92,26.96,26.9,26.96,59200.0,22.4303,22.4637,22.4137,22.4637,59200.0
2012-01-31 11:40:00,26.96,26.97,26.94,26.95,14500.0,22.4637,22.472,22.447,22.4553,14500.0
2012-01-31 11:45:00,26.95,26.95,26.89,26.9,132400.0,22.4553,22.4553,22.4053,22.4137,132400.0
2012-01-31 11:50:00,26.9,26.91,26.87,26.88,28900.0,22.4137,22.422,22.3887,22.397,28900.0
2012-01-31 11:55:00,26.88,26.92,26.88,26.91,18800.0,22.397,22.4303,22.397,22.422,18800.0
2012-01-31 12:00:00,26.92,26.93,26.91,26.92,26700.0,22.4303,22.4387,22.422,22.4303,26700.0
2012-01-31 12:05:00,26.93,26.93,26.9,26.91,357200.0,22.4387,22.4387,22.4137,22.422,357200.0
2012-01-31 12:10:00,26.91,26.93,26.91,26.92,50900.0,22.422,22.4387,22.422,22.4303,50900.0
2012-01-31 12:15:00,26.92,26.95,26.91,26.95,61400.0,22.4303,22.4553,22.422,22.4553,61400.0
2012-01-31 12:20:00,26.95,26.95,26.92,26.92,29900.0,22.4553,22.4553,22.4303,22.4303,29900.0
2012-01-31 12:25:00,26.93,26.96,26.92,26.95,8800.0,22.4387,22.4637,22.4303,22.4553,8800.0
2012-01-31 12:30:00,26.94,26.98,26.94,26.98,40500.0,22.447,22.4803,22.447,22.4803,40500.0
2012-01-31 12:35:00,26.98,26.98,26.96,26.97,39900.0,22.4803,22.4803,22.4637,22.472,39900.0
2012-01-31 12:40:00,26.97,26.97,26.95,26.96,17800.0,22.472,22.472,22.4553,22.4637,17800.0
2012-01-31 12:45:00,26.96,26.98,26.96,26.98,11900.0,22.4637,22.4803,22.4637,22.4803,11900.0
2012-01-31 12:50:00,26.98,26.99,26.98,26.98,14100.0,22.4803,22.4887,22.4803,22.4803,14100.0
2012-01-31 12:55:00,26.98,26.99,26.96,26.96,22000.0,22.4803,22.4887,22.4637,22.4637,22000.0
2012-01-31 13:00:00,26.96,27.0,26.96,27.0,21700.0,22.4637,22.497,22.4637,22.497,21700.0
2012-01-31 13:05:00,27.0,27.0,26.98,26.99,51100.0,22.497,22.497,22.4803,22.4887,51100.0
2012-01-31 13:10:00,27.0,27.02,27.0,27.0,16000.0,22.497,22.5137,22.497,22.497,16000.0
2012-01-31 13:15:00,27.01,27.01,27.0,27.01,153600.0,22.5053,22.5053,22.497,22.5053,153600.0
2012-01-31 13:20:00,27.01,27.02,27.0,27.02,122200.0,22.5053,22.5137,22.497,22.5137,122200.0
2012-01-31 13:25:00,27.01,27.02,27.01,27.02,45600.0,22.5053,22.5137,22.5053,22.5137,45600.0
2012-01-31 13:30:00,27.02,27.02,27.0,27.0,26100.0,22.5137,22.5137,22.497,22.497,26100.0
2012-01-31 13:35:00,27.01,27.01,26.99,26.99,18400.0,22.5053,22.5053,22.4887,22.4887,18400.0
2012-01-31 13:40:00,26.99,26.99,26.97,26.98,7500.0,22.4887,22.4887,22.472,22.4803,7500.0
2012-01-31 13:45:00,26.98,26.99,26.97,26.97,19800.0,22.4803,22.4887,22.472,22.472,19800.0
2012-01-31 13:50:00,26.96,26.97,26.95,26.96,4200.0,22.4637,22.472,22.4553,22.4637,4200.0
2012-01-31 13:55:00,26.97,26.98,26.95,26.97,47300.0,22.472,22.4803,22.4553,22.472,47300.0
2012-01-31 14:00:00,26.96,26.98,26.95,26.95,5100.0,22.4637,22.4803,22.4553,22.4553,5100.0
2012-01-31 14:05:00,26.96,26.96,26.95,26.96,2700.0,22.4637,22.4637,22.4553,22.4637,2700.0
2012-01-31 14:10:00,26.96,27.01,26.95,27.01,65000.0,22.4637,22.5053,22.4553,22.5053,65000.0
2012-01-31 14:15:00,27.01,27.03,27.0,27.03,45400.0,22.5053,22.522,22.497,22.522,45400.0
2012-01-31 14:20:00,27.03,27.06,27.03,27.04,54600.0,22.522,22.547,22.522,22.5303,54600.0
2012-01-31 14:25:00,27.04,27.05,27.03,27.05,23200.0,22.5303,22.5387,22.522,22.5387,23200.0
2012-01-31 14:30:00,27.05,27.06,27.04,27.04,16800.0,22.5387,22.547,22.5303,22.5303,16800.0
2012-01-31 14:35:00,27.05,27.05,27.02,27.02,8200.0,22.5387,22.5387,22.5137,22.5137,8200.0
2012-01-31 14:40:00,27.03,27.03,27.01,27.02,54100.0,22.522,22.522,22.5053,22.5137,54100.0
2012-01-31 14:45:00,27.02,27.02,27.0,27.01,9400.0,22.5137,22.5137,22.497,22.5053,9400.0
2012-01-31 14:50:00,27.01,27.04,27.01,27.04,2249000.0,22.5053,22.5303,22.5053,22.5303,2249000.0
2012-01-31 14:55:00,27.04,27.05,27.04,27.04,15100.0,22.5303,22.5387,22.5303,22.5303,15100.0
2012-01-31 15:00:00,27.04,27.05,27.0,27.01,54400.0,22.5303,22.5387,22.497,22.5053,54400.0
2012-01-31 15:05:00,27.0,27.05,27.0,27.04,69100.0,22.497,22.5387,22.497,22.5303,69100.0
2012-01-31 15:10:00,27.04,27.05,27.02,27.05,31100.0,22.5303,22.5387,22.5137,22.5387,31100.0
2012-01-31 15:15:00,27.05,27.08,27.05,27.06,20700.0,22.5387,22.5637,22.5387,22.547,20700.0
2012-01-31 15:20:00,27.07,27.07,27.03,27.05,19600.0,22.5553,22.5553,22.522,22.5387,19600.0
2012-01-31 15:25:00,27.05,27.07,27.05,27.07,63200.0,22.5387,22.5553,22.5387,22.5553,63200.0
2012-01-31 15:30:00,27.07,27.08,27.03,27.04,32100.0,22.5553,22.5637,22.522,22.5303,32100.0
2012-01-31 15:35:00,27.03,27.05,27.02,27.04,42500.0,22.522,22.5387,22.5137,22.5303,42500.0
2012-01-31 15:40:00,27.05,27.06,27.04,27.05,38600.0,22.5387,22.547,22.5303,22.5387,38600.0
2012-01-31 15:45:00,27.05,27.07,27.05,27.05,124500.0,22.5387,22.5553,22.5387,22.5387,124500.0
2012-01-31 15:50:00,27.05,27.06,27.02,27.03,73500.0,22.5387,22.547,22.5137,22.522,73500.0
2012-01-31 15:55:00,27.02,27.07,27.02,27.05,579300.0,22.5137,22.5553,22.5137,22.5387,579300.0
2012-02-01 09:30:00,27.29,27.32,27.28,27.29,153300.0,22.7386,22.7636,22.7303,22.7386,153300.0
2012-02-01 09:35:00,27.29,27.3,27.25,27.26,225100.0,22.7386,22.747,22.7053,22.7136,225100.0
2012-02-01 09:40:00,27.26,27.26,27.19,27.21,112200.0,22.7136,22.7136,22.6553,22.672,112200.0
2012-02-01 09:45:00,27.21,27.23,27.2,27.22,93200.0,22.672,22.6886,22.6636,22.6803,93200.0
2012-02-01 09:50:00,27.21,27.24,27.21,27.21,50700.0,22.672,22.697,22.672,22.672,50700.0
2012-02-01 09:55:00,27.22,27.25,27.21,27.23,135200.0,22.6803,22.7053,22.672,22.6886,135200.0
2012-02-01 10:00:00,27.24,27.26,27.19,27.23,185100.0,22.697,22.7136,22.6553,22.6886,185100.0
2012-02-01 10:05:00,27.24,27.28,27.23,27.28,65700.0,22.697,22.7303,22.6886,22.7303,65700.0
2012-02-01 10:10:00,27.28,27.3,27.26,27.3,126800.0,22.7303,22.747,22.7136,22.747,126800.0
2012-02-01 10:15:00,27.3,27.3,27.27,27.28,148500.0,22.747,22.747,22.722,22.7303,148500.0
2012-02-01 10:20:00,27.28,27.32,27.27,27.31,119600.0,22.7303,22.7636,22.722,22.7553,119600.0
2012-02-01 10:25:00,27.32,27.33,27.29,27.29,93800.0,22.7636,22.772,22.7386,22.7386,93800.0
2012-02-01 10:30:00,27.3,27.3,27.27,27.3,94800.0,22.747,22.747,22.722,22.747,94800.0
2012-02-01 10:35:00,27.3,27.3,27.28,27.29,51000.0,22.747,22.747,22.7303,22.7386,51000.0
2012-02-01 10:40:00,27.28,27.31,27.28,27.31,108800.0,22.7303,22.7553,22.7303,22.7553,108800.0
2012-02-01 10:45:00,27.31,27.34,27.3,27.34,197600.0,22.7553,22.7803,22.747,22.7803,197600.0
2012-02-01 10:50:00,27.34,27.34,27.32,27.33,53400.0,22.7803,22.7803,22.7636,22.772,53400.0
2012-02-01 10:55:00,27.33,27.35,27.33,27.35,77700.0,22.772,22.7886,22.772,22.7886,77700.0
2012-02-01 11:00:00,27.35,27.37,27.34,27.34,130700.0,22.7886,22.8053,22.7803,22.7803,130700.0
2012-02-01 11:05:00,27.33,27.36,27.33,27.36,186800.0,22.772,22.797,22.772,22.797,186800.0
2012-02-01 11:10:00,27.36,27.36,27.33,27.33,76600.0,22.797,22.797,22.772,22.772,76600.0
2012-02-01 11:15:00,27.33,27.33,27.29,27.3,213400.0,22.772,22.772,22.7386,22.747,213400.0
2012-02-01 11:20:00,27.3,27.31,27.29,27.31,83000.0,22.747,22.7553,22.7386,22.7553,83000.0
2012-02-01 11:25:00,27.31,27.33,27.3,27.33,94800.0,22.7553,22.772,22.747,22.772,94800.0
2012-02-01 11:30:00,27.33,27.34,27.32,27.34,85600.0,22.772,22.7803,22.7636,22.7803,85600.0
2012-02-01 11:35:00,27.35,27.36,27.34,27.34,114900.0,22.7886,22.797,22.7803,22.7803,114900.0
2012-02-01 11:40:00,27.34,27.35,27.33,27.35,229500.0,22.7803,22.7886,22.772,22.7886,229500.0
2012-02-01 11:45:00,27.35,27.36,27.33,27.36,198400.0,22.7886,22.797,22.772,22.797,198400.0
2012-02-01 11:50:00,27.35,27.36,27.35,27.36,73600.0,22.7886,22.797,22.7886,22.797,73600.0
2012-02-01 11:55:00,27.36,27.37,27.34,27.34,46100.0,22.797,22.8053,22.7803,22.7803,46100.0
2012-02-01 12:00:00,27.35,27.36,27.34,27.36,21400.0,22.7886,22.797,22.7803,22.797,21400.0
2012-02-01 12:05:00,27.35,27.36,27.34,27.35,93200.0,22.7886,22.797,22.7803,22.7886,93200.0
2012-02-01 12:10:00,27.35,27.36,27.34,27.34,33400.0,22.7886,22.797,22.7803,22.7803,33400.0
2012-02-01 12:15:00,27.34,27.37,27.34,27.36,85900.0,22.7803,22.8053,22.7803,22.797,85900.0
2012-02-01 12:20:00,27.35,27.38,27.35,27.38,47000.0,22.7886,22.8136,22.7886,22.8136,47000.0
2012-02-01 12:25:00,27.38,27.38,27.36,27.37,32000.0,22.8136,22.8136,22.797,22.8053,32000.0
2012-02-01 12:30:00,27.37,27.39,27.36,27.39,85700.0,22.8053,22.822,22.797,22.822,85700.0
2012-02-01 12:35:00,27.38,27.39,27.37,27.38,18200.0,22.8136,22.822,22.8053,22.8136,18200.0
2012-02-01 12:40:00,27.38,27.38,27.36,27.37,49500.0,22.8136,22.8136,22.797,22.8053,49500.0
2012-02-01 12:45:00,27.37,27.37,27.36,27.36,25100.0,22.8053,22.8053,22.797,22.797,25100.0
2012-02-01 12:50:00,27.36,27.37,27.35,27.37,29200.0,22.797,22.8053,22.7886,22.8053,29200.0
2012-02-01 12:55:00,27.37,27.38,27.37,27.37,27100.0,22.8053,22.8136,22.8053,22.8053,27100.0
2012-02-01 13:00:00,27.37,27.37,27.36,27.37,27400.0,22.8053,22.8053,22.797,22.8053,27400.0
2012-02-01 13:05:00,27.38,27.38,27.36,27.37,42700.0,22.8136,22.8136,22.797,22.8053,42700.0
2012-02-01 13:10:00,27.37,27.39,27.37,27.38,43200.0,22.8053,22.822,22.8053,22.8136,43200.0
2012-02-01 13:15:00,27.38,27.39,27.38,27.39,56700.0,22.8136,22.822,22.8136,22.822,56700.0
2012-02-01 13:20:00,27.4,27.42,27.39,27.42,123200.0,22.8303,22.8469,22.822,22.8469,123200.0
2012-02-01 13:25:00,27.41,27.42,27.39,27.39,163600.0,22.8386,22.8469,22.822,22.822,163600.0
2012-02-01 13:30:00,27.4,27.4,27.39,27.39,45100.0,22.8303,22.8303,22.822,22.822,45100.0
2012-02-01 13:35:00,27.39,27.42,27.39,27.41,147200.0,22.822,22.8469,22.822,22.8386,147200.0
2012-02-01 13:40:00,27.41,27.41,27.38,27.38,75500.0,22.8386,22.8386,22.8136,22.8136,75500.0
2012-02-01 13:45:00,27.38,27.39,27.38,27.38,40000.0,22.8136,22.822,22.8136,22.8136,40000.0
2012-02-01 13:50:00,27.39,27.39,27.36,27.38,87500.0,22.822,22.822,22.797,22.8136,87500.0
2012-02-01 13:55:00,27.38,27.38,27.36,27.38,60200.0,22.8136,22.8136,22.797,22.8136,60200.0
2012-02-01 14:00:00,27.37,27.38,27.37,27.37,15500.0,22.8053,22.8136,22.8053,22.8053,15500.0
2012-02-01 14:05:00,27.38,27.38,27.36,27.36,59500.0,22.8136,22.8136,22.797,22.797,59500.0
2012-02-01 14:10:00,27.36,27.38,27.36,27.38,69100.0,22.797,22.8136,22.797,22.8136,69100.0
2012-02-01 14:15:00,27.38,27.39,27.37,27.38,26800.0,22.8136,22.822,22.8053,22.8136,26800.0
2012-02-01 14:20:00,27.38,27.39,27.38,27.38,55100.0,22.8136,22.822,22.8136,22.8136,55100.0
2012-02-01 14:25:00,27.37,27.39,27.36,27.39,74700.0,22.8053,22.822,22.797,22.822,74700.0
2012-02-01 14:30:00,27.38,27.39,27.36,27.37,25100.0,22.8136,22.822,22.797,22.8053,25100.0
2012-02-01 14:35:00,27.36,27.38,27.36,27.38,38100.0,22.797,22.8136,22.797,22.8136,38100.0
2012-02-01 14:40:00,27.38,27.38,27.35,27.36,42300.0,22.8136,22.8136,22.7886,22.797,42300.0
2012-02-01 14:45:00,27.36,27.36,27.34,27.34,47300.0,22.797,22.797,22.7803,22.7803,47300.0
2012-02-01 14:50:00,27.35,27.38,27.35,27.38,70600.0,22.7886,22.8136,22.7886,22.8136,70600.0
2012-02-01 14:55:00,27.37,27.38,27.36,27.37,46400.0,22.8053,22.8136,22.797,22.8053,46400.0
2012-02-01 15:00:00,27.37,27.38,27.36,27.38,74600.0,22.8053,22.8136,22.797,22.8136,74600.0
2012-02-01 15:05:00,27.37,27.38,27.35,27.37,72600.0,22.8053,22.8136,22.7886,22.8053,72600.0
2012-02-01 15:10:00,27.37,27.39,27.36,27.36,123800.0,22.8053,22.822,22.797,22.797,123800.0
2012-02-01 15:15:00,27.36,27.37,27.35,27.36,68000.0,22.797,22.8053,22.7886,22.797,68000.0
2012-02-01 15:20:00,27.36,27.36,27.32,27.33,240200.0,22.797,22.797,22.7636,22.772,240200.0
2012-02-01 15:25:00,27.34,27.34,27.32,27.34,240500.0,22.7803,22.7803,22.7636,22.7803,240500.0
2012-02-01 15:30:00,27.33,27.34,27.3,27.33,244100.0,22.772,22.7803,22.747,22.772,244100.0
2012-02-01 15:35:00,27.33,27.34,27.32,27.33,217000.0,22.772,22.7803,22.7636,22.772,217000.0
2012-02-01 15:40:00,27.34,27.36,27.33,27.34,184100.0,22.7803,22.797,22.772,22.7803,184100.0
2012-02-01 15:45:00,27.34,27.35,27.33,27.33,179100.0,22.7803,22.7886,22.772,22.772,179100.0
2012-02-01 15:50:00,27.34,27.34,27.29,27.29,277800.0,22.7803,22.7803,22.7386,22.7386,277800.0
2012-02-01 15:55:00,27.3,27.31,27.26,27.29,795200.0,22.747,22.7553,22.7136,22.7386,795200.0
2012-02-02 09:30:00,27.4,27.43,27.36,27.43,212300.0,22.8303,22.8553,22.797,22.8553,212300.0
2012-02-02 09:35:00,27.42,27.43,27.39,27.42,94500.0,22.8469,22.8553,22.822,22.8469,94500.0
2012-02-02 09:40:00,27.42,27.43,27.39,27.4,65600.0,22.8469,22.8553,22.822,22.8303,65600.0
2012-02-02 09:45:00,27.41,27.41,27.38,27.4,70200.0,22.8386,22.8386,22.8136,22.8303,70200.0
2012-02-02 09:50:00,27.39,27.4,27.37,27.38,152900.0,22.822,22.8303,22.8053,22.8136,152900.0
2012-02-02 09:55:00,27.37,27.43,27.37,27.42,81500.0,22.8053,22.8553,22.8053,22.8469,81500.0
2012-02-02 10:00:00,27.43,27.46,27.43,27.44,108100.0,22.8553,22.8803,22.8553,22.8636,108100.0
2012-02-02 10:05:00,27.45,27.48,27.44,27.48,63000.0,22.8719,22.8969,22.8636,22.8969,63000.0
2012-02-02 10:10:00,27.48,27.48,27.45,27.46,211900.0,22.8969,22.8969,22.8719,22.8803,211900.0
2012-02-02 10:15:00,27.46,27.47,27.44,27.46,101400.0,22.8803,22.8886,22.8636,22.8803,101400.0
2012-02-02 10:20:00,27.45,27.46,27.43,27.44,44800.0,22.8719,22.8803,22.8553,22.8636,44800.0
2012-02-02 10:25:00,27.45,27.45,27.42,27.43,51400.0,22.8719,22.8719,22.8469,22.8553,51400.0
2012-02-02 10:30:00,27.43,27.44,27.42,27.44,16700.0,22.8553,22.8636,22.8469,22.8636,16700.0
2012-02-02 10:35:00,27.44,27.45,27.43,27.45,35300.0,22.8636,22.8719,22.8553,22.8719,35300.0
2012-02-02 10:40:00,27.44,27.46,27.44,27.45,33100.0,22.8636,22.8803,22.8636,22.8719,33100.0
2012-02-02 10:45:00,27.46,27.47,27.45,27.47,34300.0,22.8803,22.8886,22.8719,22.8886,34300.0
2012-02-02 10:50:00,27.46,27.48,27.46,27.47,52200.0,22.8803,22.8969,22.8803,22.8886,52200.0
2012-02-02 10:55:00,27.48,27.48,27.45,27.45,100000.0,22.8969,22.8969,22.8719,22.8719,100000.0
2012-02-02 11:00:00,27.46,27.48,27.46,27.47,63700.0,22.8803,22.8969,22.8803,22.8886,63700.0
2012-02-02 11:05:00,27.47,27.47,27.45,27.45,14100.0,22.8886,22.8886,22.8719,22.8719,14100.0
2012-02-02 11:10:00,27.45,27.46,27.43,27.43,25400.0,22.8719,22.8803,22.8553,22.8553,25400.0
2012-02-02 11:15:00,27.43,27.44,27.41,27.42,58100.0,22.8553,22.8636,22.8386,22.8469,58100.0
2012-02-02 11:20:00,27.41,27.43,27.41,27.41,53000.0,22.8386,22.8553,22.8386,22.8386,53000.0
2012-02-02 11:25:00,27.41,27.44,27.41,27.43,65300.0,22.8386,22.8636,22.8386,22.8553,65300.0
2012-02-02 11:30:00,27.42,27.43,27.41,27.43,88500.0,22.8469,22.8553,22.8386,22.8553,88500.0
2012-02-02 11:35:00,27.43,27.43,27.38,27.4,47700.0,22.8553,22.8553,22.8136,22.8303,47700.0
2012-02-02 11:40:00,27.4,27.4,27.38,27.38,51400.0,22.8303,22.8303,22.8136,22.8136,51400.0
2012-02-02 11:45:00,27.38,27.39,27.37,27.39,22100.0,22.8136,22.822,22.8053,22.822,22100.0
2012-02-02 11:50:00,27.39,27.41,27.39,27.39,107000.0,22.822,22.8386,22.822,22.822,107000.0
2012-02-02 11:55:00,27.4,27.4,27.39,27.4,10900.0,22.8303,22.8303,22.822,22.8303,10900.0
2012-02-02 12:00:00,27.39,27.41,27.39,27.41,42600.0,22.822,22.8386,22.822,22.8386,42600.0
2012-02-02 12:05:00,27.4,27.41,27.39,27.4,18200.0,22.8303,22.8386,22.822,22.8303,18200.0
2012-02-02 12:10:00,27.39,27.4,27.37,27.37,32400.0,22.822,22.8303,22.8053,22.8053,32400.0
2012-02-02 12:15:00,27.37,27.37,27.35,27.36,83400.0,22.8053,22.8053,22.7886,22.797,83400.0
2012-02-02 12:20:00,27.35,27.38,27.35,27.36,22100.0,22.7886,22.8136,22.7886,22.797,22100.0
2012-02-02 12:25:00,27.37,27.37,27.36,27.37,6600.0,22.8053,22.8053,22.797,22.8053,6600.0
2012-02-02 12:30:00,27.37,27.37,27.34,27.34,15600.0,22.8053,22.8053,22.7803,22.7803,15600.0
2012-02-02 12:35:00,27.34,27.35,27.31,27.31,60200.0,22.7803,22.7886,22.7553,22.7553,60200.0
2012-02-02 12:40:00,27.32,27.32,27.3,27.31,24300.0,22.7636,22.7636,22.747,22.7553,24300.0
2012-02-02 12:45:00,27.32,27.34,27.32,27.34,12700.0,22.7636,22.7803,22.7636,22.7803,12700.0
2012-02-02 12:50:00,27.34,27.34,27.33,27.34,6600.0,22.7803,22.7803,22.772,22.7803,6600.0
2012-02-02 12:55:00,27.34,27.36,27.33,27.36,39500.0,22.7803,22.797,22.772,22.797,39500.0
2012-02-02 13:00:00,27.36,27.37,27.35,27.35,35100.0,22.797,22.8053,22.7886,22.7886,35100.0
2012-02-02 13:05:00,27.35,27.36,27.34,27.36,27700.0,22.7886,22.797,22.7803,22.797,27700.0
2012-02-02 13:10:00,27.36,27.37,27.35,27.37,135800.0,22.797,22.8053,22.7886,22.8053,135800.0
2012-02-02 13:15:00,27.36,27.37,27.35,27.36,84300.0,22.797,22.8053,22.7886,22.797,84300.0
2012-02-02 13:20:00,27.36,27.36,27.34,27.34,41100.0,22.797,22.797,22.7803,22.7803,41100.0
2012-02-02 13:25:00,27.34,27.34,27.32,27.33,34600.0,22.7803,22.7803,22.7636,22.772,34600.0
2012-02-02 13:30:00,27.32,27.35,27.32,27.35,48700.0,22.7636,22.7886,22.7636,22.7886,48700.0
2012-02-02 13:35:00,27.36,27.36,27.35,27.36,55800.0,22.797,22.797,22.7886,22.797,55800.0
2012-02-02 13:40:00,27.36,27.36,27.35,27.36,34400.0,22.797,22.797,22.7886,22.797,34400.0
2012-02-02 13:45:00,27.36,27.38,27.35,27.38,73000.0,22.797,22.8136,22.7886,22.8136,73000.0
2012-02-02 13:50:00,27.38,27.38,27.36,27.37,23200.0,22.8136,22.8136,22.797,22.8053,23200.0
2012-02-02 13:55:00,27.37,27.38,27.36,27.37,48700.0,22.8053,22.8136,22.797,22.8053,48700.0
2012-02-02 14:00:00,27.37,27.37,27.35,27.36,33500.0,22.8053,22.8053,22.7886,22.797,33500.0
2012-02-02 14:05:00,27.36,27.37,27.36,27.37,8900.0,22.797,22.8053,22.797,22.8053,8900.0
2012-02-02 14:10:00,27.37,27.38,27.36,27.37,18300.0,22.8053,22.8136,22.797,22.8053,18300.0
2012-02-02 14:15:00,27.37,27.38,27.35,27.37,21100.0,22.8053,22.8136,22.7886,22.8053,21100.0
2012-02-02 14:20:00,27.37,27.38,27.36,27.38,116000.0,22.8053,22.8136,22.797,22.8136,116000.0
2012-02-02 14:25:00,27.38,27.39,27.35,27.35,33500.0,22.8136,22.822,22.7886,22.7886,33500.0
2012-02-02 14:30:00,27.36,27.38,27.36,27.38,30200.0,22.797,22.8136,22.797,22.8136,30200.0
2012-02-02 14:35:00,27.39,27.39,27.38,27.38,15100.0,22.822,22.822,22.8136,22.8136,15100.0
2012-02-02 14:40:00,27.37,27.38,27.36,27.37,40600.0,22.8053,22.8136,22.797,22.8053,40600.0
2012-02-02 14:45:00,27.37,27.37,27.35,27.36,24000.0,22.8053,22.8053,22.7886,22.797,24000.0
2012-02-02 14:50:00,27.36,27.37,27.35,27.36,29800.0,22.797,22.8053,22.7886,22.797,29800.0
2012-02-02 14:55:00,27.36,27.38,27.36,27.37,54800.0,22.797,22.8136,22.797,22.8053,54800.0
2012-02-02 15:00:00,27.36,27.38,27.35,27.38,116500.0,22.797,22.8136,22.7886,22.8136,116500.0
2012-02-02 15:05:00,27.38,27.39,27.37,27.39,112800.0,22.8136,22.822,22.8053,22.822,112800.0
2012-02-02 15:10:00,27.38,27.39,27.37,27.39,55500.0,22.8136,22.822,22.8053,22.822,55500.0
2012-02-02 15:15:00,27.39,27.39,27.37,27.38,45800.0,22.822,22.822,22.8053,22.8136,45800.0
2012-02-02 15:20:00,27.38,27.38,27.36,27.38,35600.0,22.8136,22.8136,22.797,22.8136,35600.0
2012-02-02 15:25:00,27.38,27.39,27.37,27.37,64800.0,22.8136,22.822,22.8053,22.8053,64800.0
2012-02-02 15:30:00,27.37,27.38,27.37,27.37,43100.0,22.8053,22.8136,22.8053,22.8053,43100.0
2012-02-02 15:35:00,27.38,27.4,27.38,27.39,64800.0,22.8136,22.8303,22.8136,22.822,64800.0
2012-02-02 15:40:00,27.39,27.39,27.37,27.39,56300.0,22.822,22.822,22.8053,22.822,56300.0
2012-02-02 15:45:00,27.38,27.39,27.36,27.37,169300.0,22.8136,22.822,22.797,22.8053,169300.0
2012-02-02 15:50:00,27.36,27.37,27.35,27.36,116200.0,22.797,22.8053,22.7886,22.797,116200.0
2012-02-02 15:55:00,27.36,27.37,27.34,27.36,423100.0,22.797,22.8053,22.7803,22.797,423100.0
2012-02-03 09:30:00,27.6,27.61,27.56,27.58,314900.0,22.9969,23.0053,22.9636,22.9803,314900.0
2012-02-03 09:35:00,27.58,27.58,27.57,27.57,94100.0,22.9803,22.9803,22.9719,22.9719,94100.0
2012-02-03 09:40:00,27.57,27.58,27.55,27.57,132600.0,22.9719,22.9803,22.9553,22.9719,132600.0
2012-02-03 09:45:00,27.57,27.6,27.56,27.6,52100.0,22.9719,22.9969,22.9636,22.9969,52100.0
2012-02-03 09:50:00,27.6,27.64,27.6,27.64,66800.0,22.9969,23.0303,22.9969,23.0303,66800.0
2012-02-03 09:55:00,27.63,27.65,27.63,27.65,88600.0,23.0219,23.0386,23.0219,23.0386,88600.0
2012-02-03 10:00:00,27.65,27.68,27.63,27.65,222300.0,23.0386,23.0636,23.0219,23.0386,222300.0
2012-02-03 10:05:00,27.66,27.7,27.64,27.7,65000.0,23.0469,23.0803,23.0303,23.0803,65000.0
2012-02-03 10:10:00,27.7,27.71,27.69,27.69,96700.0,23.0803,23.0886,23.0719,23.0719,96700.0
2012-02-03 10:15:00,27.7,27.73,27.69,27.71,73000.0,23.0803,23.1052,23.0719,23.0886,73000.0
2012-02-03 10:20:00,27.71,27.73,27.71,27.71,60900.0,23.0886,23.1052,23.0886,23.0886,60900.0
2012-02-03 10:25:00,27.7,27.71,27.68,27.69,62600.0,23.0803,23.0886,23.0636,23.0719,62600.0
2012-02-03 10:30:00,27.69,27.7,27.69,27.69,54000.0,23.0719,23.0803,23.0719,23.0719,54000.0
2012-02-03 10:35:00,27.69,27.71,27.69,27.7,34700.0,23.0719,23.0886,23.0719,23.0803,34700.0
2012-02-03 10:40:00,27.7,27.72,27.69,27.72,24800.0,23.0803,23.0969,23.0719,23.0969,24800.0
2012-02-03 10:45:00,27.71,27.71,27.7,27.7,31500.0,23.0886,23.0886,23.0803,23.0803,31500.0
2012-02-03 10:50:00,27.71,27.71,27.7,27.71,8300.0,23.0886,23.0886,23.0803,23.0886,8300.0
2012-02-03 10:55:00,27.71,27.72,27.71,27.71,87000.0,23.0886,23.0969,23.0886,23.0886,87000.0
2012-02-03 11:00:00,27.71,27.71,27.69,27.71,132300.0,23.0886,23.0886,23.0719,23.0886,132300.0
2012-02-03 11:05:00,27.7,27.7,27.67,27.68,76800.0,23.0803,23.0803,23.0553,23.0636,76800.0
2012-02-03 11:10:00,27.68,27.7,27.68,27.7,19000.0,23.0636,23.0803,23.0636,23.0803,19000.0
2012-02-03 11:15:00,27.7,27.71,27.7,27.7,14700.0,23.0803,23.0886,23.0803,23.0803,14700.0
2012-02-03 11:20:00,27.7,27.72,27.7,27.72,36200.0,23.0803,23.0969,23.0803,23.0969,36200.0
2012-02-03 11:25:00,27.71,27.72,27.71,27.72,238300.0,23.0886,23.0969,23.0886,23.0969,238300.0
2012-02-03 11:30:00,27.72,27.73,27.71,27.71,26400.0,23.0969,23.1052,23.0886,23.0886,26400.0
2012-02-03 11:35:00,27.71,27.72,27.7,27.71,12400.0,23.0886,23.0969,23.0803,23.0886,12400.0
2012-02-03 11:40:00,27.72,27.72,27.7,27.72,26100.0,23.0969,23.0969,23.0803,23.0969,26100.0
2012-02-03 11:45:00,27.72,27.74,27.71,27.74,34300.0,23.0969,23.1136,23.0886,23.1136,34300.0
2012-02-03 11:50:00,27.74,27.75,27.73,27.74,19900.0,23.1136,23.1219,23.1052,23.1136,19900.0
2012-02-03 11:55:00,27.74,27.74,27.71,27.72,44800.0,23.1136,23.1136,23.0886,23.0969,44800.0
2012-02-03 12:00:00,27.72,27.74,27.7,27.74,59400.0,23.0969,23.1136,23.0803,23.1136,59400.0
2012-02-03 12:05:00,27.73,27.75,27.73,27.75,27400.0,23.1052,23.1219,23.1052,23.1219,27400.0
2012-02-03 12:10:00,27.75,27.75,27.73,27.74,25600.0,23.1219,23.1219,23.1052,23.1136,25600.0
2012-02-03 12:15:00,27.74,27.74,27.72,27.73,182700.0,23.1136,23.1136,23.0969,23.1052,182700.0
2012-02-03 12:20:00,27.73,27.74,27.72,27.74,25600.0,23.1052,23.1136,23.0969,23.1136,25600.0
2012-02-03 12:25:00,27.74,27.75,27.73,27.75,156900.0,23.1136,23.1219,23.1052,23.1219,156900.0
2012-02-03 12:30:00,27.74,27.75,27.74,27.75,130300.0,23.1136,23.1219,23.1136,23.1219,130300.0
2012-02-03 12:35:00,27.74,27.75,27.73,27.74,51300.0,23.1136,23.1219,23.1052,23.1136,51300.0
2012-02-03 12:40:00,27.74,27.76,27.74,27.76,48700.0,23.1136,23.1302,23.1136,23.1302,48700.0
2012-02-03 12:45:00,27.75,27.77,27.75,27.75,145900.0,23.1219,23.1386,23.1219,23.1219,145900.0
2012-02-03 12:50:00,27.74,27.76,27.74,27.74,25600.0,23.1136,23.1302,23.1136,23.1136,25600.0
2012-02-03 12:55:00,27.75,27.75,27.73,27.74,16600.0,23.1219,23.1219,23.1052,23.1136,16600.0
2012-02-03 13:00:00,27.75,27.75,27.73,27.74,18400.0,23.1219,23.1219,23.1052,23.1136,18400.0
2012-02-03 13:05:00,27.74,27.75,27.74,27.75,13500.0,23.1136,23.1219,23.1136,23.1219,13500.0
2012-02-03 13:10:00,27.75,27.75,27.74,27.75,8600.0,23.1219,23.1219,23.1136,23.1219,8600.0
2012-02-03 13:15:00,27.75,27.76,27.74,27.74,30900.0,23.1219,23.1302,23.1136,23.1136,30900.0
2012-02-03 13:20:00,27.75,27.75,27.74,27.75,12200.0,23.1219,23.1219,23.1136,23.1219,12200.0
2012-02-03 13:25:00,27.75,27.76,27.74,27.74,22200.0,23.1219,23.1302,23.1136,23.1136,22200.0
2012-02-03 13:30:00,27.75,27.75,27.73,27.73,7700.0,23.1219,23.1219,23.1052,23.1052,7700.0
2012-02-03 13:35:00,27.74,27.74,27.72,27.72,87700.0,23.1136,23.1136,23.0969,23.0969,87700.0
2012-02-03 13:40:00,27.73,27.73,27.71,27.73,86200.0,23.1052,23.1052,23.0886,23.1052,86200.0
2012-02-03 13:45:00,27.72,27.73,27.71,27.73,27800.0,23.0969,23.1052,23.0886,23.1052,27800.0
2012-02-03 13:50:00,27.73,27.73,27.72,27.73,13800.0,23.1052,23.1052,23.0969,23.1052,13800.0
2012-02-03 13:55:00,27.73,27.73,27.72,27.72,50800.0,23.1052,23.1052,23.0969,23.0969,50800.0
2012-02-03 14:00:00,27.72,27.73,27.72,27.73,33100.0,23.0969,23.1052,23.0969,23.1052,33100.0
2012-02-03 14:05:00,27.73,27.73,27.72,27.73,13600.0,23.1052,23.1052,23.0969,23.1052,13600.0
2012-02-03 14:10:00,27.73,27.73,27.72,27.72,275300.0,23.1052,23.1052,23.0969,23.0969,275300.0
2012-02-03 14:15:00,27.73,27.74,27.73,27.74,112400.0,23.1052,23.1136,23.1052,23.1136,112400.0
2012-02-03 14:20:00,27.74,27.74,27.73,27.74,49000.0,23.1136,23.1136,23.1052,23.1136,49000.0
2012-02-03 14:25:00,27.74,27.74,27.73,27.73,11200.0,23.1136,23.1136,23.1052,23.1052,11200.0
2012-02-03 14:30:00,27.74,27.74,27.73,27.74,55600.0,23.1136,23.1136,23.1052,23.1136,55600.0
2012-02-03 14:35:00,27.73,27.74,27.72,27.73,74300.0,23.1052,23.1136,23.0969,23.1052,74300.0
2012-02-03 14:40:00,27.73,27.74,27.73,27.74,51100.0,23.1052,23.1136,23.1052,23.1136,51100.0
2012-02-03 14:45:00,27.74,27.74,27.73,27.74,393100.0,23.1136,23.1136,23.1052,23.1136,393100.0
2012-02-03 14:50:00,27.74,27.74,27.73,27.74,25800.0,23.1136,23.1136,23.1052,23.1136,25800.0
2012-02-03 14:55:00,27.74,27.74,27.73,27.74,43000.0,23.1136,23.1136,23.1052,23.1136,43000.0
2012-02-03 15:00:00,27.74,27.74,27.72,27.73,82600.0,23.1136,23.1136,23.0969,23.1052,82600.0
2012-02-03 15:05:00,27.73,27.73,27.72,27.72,44400.0,23.1052,23.1052,23.0969,23.0969,44400.0
2012-02-03 15:10:00,27.72,27.73,27.71,27.73,62200.0,23.0969,23.1052,23.0886,23.1052,62200.0
2012-02-03 15:15:00,27.73,27.73,27.7,27.71,51500.0,23.1052,23.1052,23.0803,23.0886,51500.0
2012-02-03 15:20:00,27.71,27.71,27.69,27.7,73500.0,23.0886,23.0886,23.0719,23.0803,73500.0
2012-02-03 15:25:00,27.7,27.72,27.69,27.71,230000.0,23.0803,23.0969,23.0719,23.0886,230000.0
2012-02-03 15:30:00,27.72,27.72,27.7,27.71,182500.0,23.0969,23.0969,23.0803,23.0886,182500.0
2012-02-03 15:35:00,27.71,27.71,27.68,27.7,116300.0,23.0886,23.0886,23.0636,23.0803,116300.0
2012-02-03 15:40:00,27.7,27.71,27.69,27.71,80500.0,23.0803,23.0886,23.0719,23.0886,80500.0
2012-02-03 15:45:00,27.71,27.73,27.7,27.73,80300.0,23.0886,23.1052,23.0803,23.1052,80300.0
2012-02-03 15:50:00,27.73,27.73,27.72,27.73,86100.0,23.1052,23.1052,23.0969,23.1052,86100.0
2012-02-03 15:55:00,27.73,27.75,27.71,27.72,1053200.0,23.1052,23.1219,23.0886,23.0969,1053200.0
2012-02-06 09:30:00,27.64,27.64,27.59,27.6,127400.0,23.0303,23.0303,22.9886,22.9969,127400.0
2012-02-06 09:35:00,27.59,27.62,27.59,27.6,151800.0,22.9886,23.0136,22.9886,22.9969,151800.0
2012-02-06 09:40:00,27.6,27.6,27.57,27.57,74300.0,22.9969,22.9969,22.9719,22.9719,74300.0
2012-02-06 09:45:00,27.57,27.61,27.57,27.61,312700.0,22.9719,23.0053,22.9719,23.0053,312700.0
2012-02-06 09:50:00,27.61,27.66,27.61,27.64,94200.0,23.0053,23.0469,23.0053,23.0303,94200.0
2012-02-06 09:55:00,27.64,27.67,27.62,27.66,94000.0,23.0303,23.0553,23.0136,23.0469,94000.0
2012-02-06 10:00:00,27.65,27.68,27.65,27.68,75900.0,23.0386,23.0636,23.0386,23.0636,75900.0
2012-02-06 10:05:00,27.68,27.7,27.67,27.68,70400.0,23.0636,23.0803,23.0553,23.0636,70400.0
2012-02-06 10:10:00,27.69,27.7,27.67,27.68,178400.0,23.0719,23.0803,23.0553,23.0636,178400.0
2012-02-06 10:15:00,27.68,27.7,27.66,27.66,163600.0,23.0636,23.0803,23.0469,23.0469,163600.0
2012-02-06 10:20:00,27.66,27.67,27.65,27.67,47800.0,23.0469,23.0553,23.0386,23.0553,47800.0
2012-02-06 10:25:00,27.67,27.67,27.65,27.65,52900.0,23.0553,23.0553,23.0386,23.0386,52900.0
2012-02-06 10:30:00,27.64,27.66,27.63,27.64,23200.0,23.0303,23.0469,23.0219,23.0303,23200.0
2012-02-06 10:35:00,27.65,27.66,27.64,27.65,17700.0,23.0386,23.0469,23.0303,23.0386,17700.0
2012-02-06 10:40:00,27.65,27.65,27.62,27.63,29000.0,23.0386,23.0386,23.0136,23.0219,29000.0
2012-02-06 10:45:00,27.62,27.65,27.62,27.63,53300.0,23.0136,23.0386,23.0136,23.0219,53300.0
2012-02-06 10:50:00,27.62,27.65,27.61,27.64,46500.0,23.0136,23.0386,23.0053,23.0303,46500.0
2012-02-06 10:55:00,27.64,27.66,27.64,27.66,47700.0,23.0303,23.0469,23.0303,23.0469,47700.0
2012-02-06 11:00:00,27.66,27.67,27.64,27.66,70700.0,23.0469,23.0553,23.0303,23.0469,70700.0
2012-02-06 11:05:00,27.66,27.69,27.66,27.68,143200.0,23.0469,23.0719,23.0469,23.0636,143200.0
2012-02-06 11:10:00,27.68,27.69,27.67,27.67,55300.0,23.0636,23.0719,23.0553,23.0553,55300.0
2012-02-06 11:15:00,27.67,27.67,27.66,27.67,9500.0,23.0553,23.0553,23.0469,23.0553,9500.0
2012-02-06 11:20:00,27.67,27.68,27.65,27.67,105800.0,23.0553,23.0636,23.0386,23.0553,105800.0
2012-02-06 11:25:00,27.67,27.68,27.67,27.68,18600.0,23.0553,23.0636,23.0553,23.0636,18600.0
2012-02-06 11:30:00,27.68,27.69,27.67,27.69,16300.0,23.0636,23.0719,23.0553,23.0719,16300.0
2012-02-06 11:35:00,27.69,27.69,27.66,27.67,19900.0,23.0719,23.0719,23.0469,23.0553,19900.0
2012-02-06 11:40:00,27.67,27.68,27.67,27.68,31500.0,23.0553,23.0636,23.0553,23.0636,31500.0
2012-02-06 11:45:00,27.68,27.69,27.67,27.68,47400.0,23.0636,23.0719,23.0553,23.0636,47400.0
2012-02-06 11:50:00,27.68,27.68,27.66,27.67,19700.0,23.0636,23.0636,23.0469,23.0553,19700.0
2012-02-06 11:55:00,27.67,27.68,27.65,27.67,57600.0,23.0553,23.0636,23.0386,23.0553,57600.0
2012-02-06 12:00:00,27.67,27.68,27.66,27.66,24100.0,23.0553,23.0636,23.0469,23.0469,24100.0
2012-02-06 12:05:00,27.67,27.67,27.64,27.66,58000.0,23.0553,23.0553,23.0303,23.0469,58000.0
2012-02-06 12:10:00,27.65,27.66,27.64,27.66,42300.0,23.0386,23.0469,23.0303,23.0469,42300.0
2012-02-06 12:15:00,27.66,27.67,27.65,27.67,25400.0,23.0469,23.0553,23.0386,23.0553,25400.0
2012-02-06 12:20:00,27.67,27.67,27.65,27.66,54800.0,23.0553,23.0553,23.0386,23.0469,54800.0
2012-02-06 12:25:00,27.67,27.67,27.66,27.66,24500.0,23.0553,23.0553,23.0469,23.0469,24500.0
2012-02-06 12:30:00,27.66,27.69,27.66,27.69,67200.0,23.0469,23.0719,23.0469,23.0719,67200.0
2012-02-06 12:35:00,27.69,27.71,27.68,27.7,60900.0,23.0719,23.0886,23.0636,23.0803,60900.0
2012-02-06 12:40:00,27.7,27.71,27.69,27.7,11600.0,23.0803,23.0886,23.0719,23.0803,11600.0
2012-02-06 12:45:00,27.7,27.72,27.69,27.72,20600.0,23.0803,23.0969,23.0719,23.0969,20600.0
2012-02-06 12:50:00,27.72,27.72,27.71,27.71,128800.0,23.0969,23.0969,23.0886,23.0886,128800.0
2012-02-06 12:55:00,27.71,27.72,27.71,27.71,29100.0,23.0886,23.0969,23.0886,23.0886,29100.0
2012-02-06 13:00:00,27.72,27.72,27.71,27.72,9900.0,23.0969,23.0969,23.0886,23.0969,9900.0
2012-02-06 13:05:00,27.71,27.72,27.71,27.72,39800.0,23.0886,23.0969,23.0886,23.0969,39800.0
2012-02-06 13:10:00,27.72,27.72,27.7,27.71,74500.0,23.0969,23.0969,23.0803,23.0886,74500.0
2012-02-06 13:15:00,27.71,27.72,27.71,27.71,11700.0,23.0886,23.0969,23.0886,23.0886,11700.0
2012-02-06 13:20:00,27.71,27.72,27.7,27.72,138800.0,23.0886,23.0969,23.0803,23.0969,138800.0
2012-02-06 13:25:00,27.72,27.72,27.7,27.7,21700.0,23.0969,23.0969,23.0803,23.0803,21700.0
2012-02-06 13:30:00,27.7,27.72,27.7,27.71,53700.0,23.0803,23.0969,23.0803,23.0886,53700.0
2012-02-06 13:35:00,27.71,27.71,27.7,27.7,64100.0,23.0886,23.0886,23.0803,23.0803,64100.0
2012-02-06 13:40:00,27.7,27.71,27.69,27.7,60100.0,23.0803,23.0886,23.0719,23.0803,60100.0
2012-02-06 13:45:00,27.7,27.7,27.68,27.69,32700.0,23.0803,23.0803,23.0636,23.0719,32700.0
2012-02-06 13:50:00,27.69,27.69,27.68,27.69,23800.0,23.0719,23.0719,23.0636,23.0719,23800.0
2012-02-06 13:55:00,27.68,27.69,27.67,27.68,89600.0,23.0636,23.0719,23.0553,23.0636,89600.0
2012-02-06 14:00:00,27.68,27.69,27.68,27.69,17400.0,23.0636,23.0719,23.0636,23.0719,17400.0
2012-02-06 14:05:00,27.69,27.69,27.68,27.69,10700.0,23.0719,23.0719,23.0636,23.0719,10700.0
2012-02-06 14:10:00,27.69,27.7,27.68,27.7,24000.0,23.0719,23.0803,23.0636,23.0803,24000.0
2012-02-06 14:15:00,27.7,27.7,27.68,27.69,84500.0,23.0803,23.0803,23.0636,23.0719,84500.0
2012-02-06 14:20:00,27.69,27.7,27.69,27.7,38500.0,23.0719,23.0803,23.0719,23.0803,38500.0
2012-02-06 14:25:00,27.7,27.7,27.69,27.69,61400.0,23.0803,23.0803,23.0719,23.0719,61400.0
2012-02-06 14:30:00,27.69,27.69,27.69,27.69,12700.0,23.0719,23.0719,23.0719,23.0719,12700.0
2012-02-06 14:35:00,27.7,27.71,27.69,27.71,34300.0,23.0803,23.0886,23.0719,23.0886,34300.0
2012-02-06 14:40:00,27.71,27.71,27.69,27.7,60500.0,23.0886,23.0886,23.0719,23.0803,60500.0
2012-02-06 14:45:00,27.69,27.7,27.66,27.69,1253600.0,23.0719,23.0803,23.0469,23.0719,1253600.0
2012-02-06 14:50:00,27.68,27.68,27.67,27.68,16400.0,23.0636,23.0636,23.0553,23.0636,16400.0
2012-02-06 14:55:00,27.68,27.68,27.67,27.67,74600.0,23.0636,23.0636,23.0553,23.0553,74600.0
2012-02-06 15:00:00,27.67,27.7,27.67,27.69,125600.0,23.0553,23.0803,23.0553,23.0719,125600.0
2012-02-06 15:05:00,27.69,27.71,27.69,27.7,53400.0,23.0719,23.0886,23.0719,23.0803,53400.0
2012-02-06 15:10:00,27.69,27.71,27.69,27.69,38200.0,23.0719,23.0886,23.0719,23.0719,38200.0
2012-02-06 15:15:00,27.69,27.71,27.69,27.71,133900.0,23.0719,23.0886,23.0719,23.0886,133900.0
2012-02-06 15:20:00,27.71,27.72,27.7,27.7,94100.0,23.0886,23.0969,23.0803,23.0803,94100.0
2012-02-06 15:25:00,27.7,27.71,27.7,27.71,47300.0,23.0803,23.0886,23.0803,23.0886,47300.0
2012-02-06 15:30:00,27.7,27.71,27.7,27.71,32200.0,23.0803,23.0886,23.0803,23.0886,32200.0
2012-02-06 15:35:00,27.71,27.72,27.7,27.71,93800.0,23.0886,23.0969,23.0803,23.0886,93800.0
2012-02-06 15:40:00,27.71,27.72,27.71,27.72,65700.0,23.0886,23.0969,23.0886,23.0969,65700.0
2012-02-06 15:45:00,27.72,27.73,27.71,27.71,108400.0,23.0969,23.1052,23.0886,23.0886,108400.0
2012-02-06 15:50:00,27.72,27.73,27.71,27.72,334200.0,23.0969,23.1052,23.0886,23.0969,334200.0
2012-02-06 15:55:00,27.72,27.75,27.71,27.74,335100.0,23.0969,23.1219,23.0886,23.1136,335100.0
2012-02-07 09:30:00,27.72,27.74,27.66,27.67,119800.0,23.0969,23.1136,23.0469,23.0553,119800.0
2012-02-07 09:35:00,27.67,27.71,27.65,27.66,225900.0,23.0553,23.0886,23.0386,23.0469,225900.0
2012-02-07 09:40:00,27.66,27.69,27.66,27.68,136300.0,23.0469,23.0719,23.0469,23.0636,136300.0
2012-02-07 09:45:00,27.68,27.68,27.65,27.67,152400.0,23.0636,23.0636,23.0386,23.0553,152400.0
2012-02-07 09:50:00,27.67,27.67,27.62,27.63,190500.0,23.0553,23.0553,23.0136,23.0219,190500.0
2012-02-07 09:55:00,27.64,27.66,27.6,27.66,336500.0,23.0303,23.0469,22.9969,23.0469,336500.0
2012-02-07 10:00:00,27.66,27.66,27.59,27.6,342200.0,23.0469,23.0469,22.9886,22.9969,342200.0
2012-02-07 10:05:00,27.59,27.62,27.59,27.62,68600.0,22.9886,23.0136,22.9886,23.0136,68600.0
2012-02-07 10:10:00,27.63,27.67,27.61,27.66,109400.0,23.0219,23.0553,23.0053,23.0469,109400.0
2012-02-07 10:15:00,27.66,27.68,27.65,27.67,47400.0,23.0469,23.0636,23.0386,23.0553,47400.0
2012-02-07 10:20:00,27.67,27.7,27.66,27.7,48600.0,23.0553,23.0803,23.0469,23.0803,48600.0
2012-02-07 10:25:00,27.7,27.7,27.66,27.66,91400.0,23.0803,23.0803,23.0469,23.0469,91400.0
2012-02-07 10:30:00,27.67,27.7,27.67,27.69,61200.0,23.0553,23.0803,23.0553,23.0719,61200.0
2012-02-07 10:35:00,27.69,27.71,27.69,27.69,34600.0,23.0719,23.0886,23.0719,23.0719,34600.0
2012-02-07 10:40:00,27.7,27.72,27.7,27.7,38400.0,23.0803,23.0969,23.0803,23.0803,38400.0
2012-02-07 10:45:00,27.71,27.73,27.7,27.73,58800.0,23.0886,23.1052,23.0803,23.1052,58800.0
2012-02-07 10:50:00,27.72,27.75,27.72,27.75,36200.0,23.0969,23.1219,23.0969,23.1219,36200.0
2012-02-07 10:55:00,27.75,27.8,27.73,27.8,63700.0,23.1219,23.1636,23.1052,23.1636,63700.0
2012-02-07 11:00:00,27.8,27.8,27.78,27.8,71100.0,23.1636,23.1636,23.1469,23.1636,71100.0
2012-02-07 11:05:00,27.79,27.81,27.78,27.8,82400.0,23.1552,23.1719,23.1469,23.1636,82400.0
2012-02-07 11:10:00,27.81,27.81,27.79,27.8,84200.0,23.1719,23.1719,23.1552,23.1636,84200.0
2012-02-07 11:15:00,27.8,27.81,27.79,27.8,15200.0,23.1636,23.1719,23.1552,23.1636,15200.0
2012-02-07 11:20:00,27.81,27.82,27.8,27.81,151500.0,23.1719,23.1802,23.1636,23.1719,151500.0
2012-02-07 11:25:00,27.81,27.83,27.8,27.83,205000.0,23.1719,23.1886,23.1636,23.1886,205000.0
2012-02-07 11:30:00,27.84,27.84,27.82,27.83,113600.0,23.1969,23.1969,23.1802,23.1886,113600.0
2012-02-07 11:35:00,27.84,27.84,27.82,27.84,195100.0,23.1969,23.1969,23.1802,23.1969,195100.0
2012-02-07 11:40:00,27.84,27.84,27.83,27.84,85100.0,23.1969,23.1969,23.1886,23.1969,85100.0
2012-02-07 11:45:00,27.84,27.84,27.81,27.82,50700.0,23.1969,23.1969,23.1719,23.1802,50700.0
2012-02-07 11:50:00,27.82,27.82,27.8,27.81,47200.0,23.1802,23.1802,23.1636,23.1719,47200.0
2012-02-07 11:55:00,27.81,27.82,27.8,27.82,42900.0,23.1719,23.1802,23.1636,23.1802,42900.0
2012-02-07 12:00:00,27.82,27.84,27.81,27.83,30400.0,23.1802,23.1969,23.1719,23.1886,30400.0
2012-02-07 12:05:00,27.83,27.84,27.81,27.82,27200.0,23.1886,23.1969,23.1719,23.1802,27200.0
2012-02-07 12:10:00,27.82,27.84,27.82,27.84,27300.0,23.1802,23.1969,23.1802,23.1969,27300.0
2012-02-07 12:15:00,27.84,27.86,27.84,27.86,214700.0,23.1969,23.2136,23.1969,23.2136,214700.0
2012-02-07 12:20:00,27.86,27.86,27.85,27.86,322600.0,23.2136,23.2136,23.2052,23.2136,322600.0
2012-02-07 12:25:00,27.86,27.87,27.83,27.83,153800.0,23.2136,23.2219,23.1886,23.1886,153800.0
2012-02-07 12:30:00,27.83,27.83,27.82,27.83,4500.0,23.1886,23.1886,23.1802,23.1886,4500.0
2012-02-07 12:35:00,27.83,27.84,27.82,27.83,11400.0,23.1886,23.1969,23.1802,23.1886,11400.0
2012-02-07 12:40:00,27.84,27.84,27.82,27.82,47200.0,23.1969,23.1969,23.1802,23.1802,47200.0
2012-02-07 12:45:00,27.83,27.83,27.82,27.83,5200.0,23.1886,23.1886,23.1802,23.1886,5200.0
2012-02-07 12:50:00,27.82,27.83,27.82,27.83,18800.0,23.1802,23.1886,23.1802,23.1886,18800.0
2012-02-07 12:55:00,27.82,27.84,27.82,27.84,147800.0,23.1802,23.1969,23.1802,23.1969,147800.0
2012-02-07 13:00:00,27.84,27.85,27.83,27.84,83000.0,23.1969,23.2052,23.1886,23.1969,83000.0
2012-02-07 13:05:00,27.84,27.85,27.83,27.84,63600.0,23.1969,23.2052,23.1886,23.1969,63600.0
2012-02-07 13:10:00,27.83,27.84,27.82,27.82,43700.0,23.1886,23.1969,23.1802,23.1802,43700.0
2012-02-07 13:15:00,27.83,27.83,27.8,27.81,52000.0,23.1886,23.1886,23.1636,23.1719,52000.0
2012-02-07 13:20:00,27.8,27.81,27.78,27.78,72400.0,23.1636,23.1719,23.1469,23.1469,72400.0
2012-02-07 13:25:00,27.79,27.81,27.79,27.81,25700.0,23.1552,23.1719,23.1552,23.1719,25700.0
2012-02-07 13:30:00,27.8,27.81,27.79,27.8,45700.0,23.1636,23.1719,23.1552,23.1636,45700.0
2012-02-07 13:35:00,27.8,27.82,27.8,27.82,58300.0,23.1636,23.1802,23.1636,23.1802,58300.0
2012-02-07 13:40:00,27.82,27.82,27.8,27.81,18800.0,23.1802,23.1802,23.1636,23.1719,18800.0
2012-02-07 13:45:00,27.82,27.83,27.8,27.83,32300.0,23.1802,23.1886,23.1636,23.1886,32300.0
2012-02-07 13:50:00,27.82,27.84,27.82,27.84,36500.0,23.1802,23.1969,23.1802,23.1969,36500.0
2012-02-07 13:55:00,27.84,27.84,27.82,27.83,28300.0,23.1969,23.1969,23.1802,23.1886,28300.0
2012-02-07 14:00:00,27.83,27.83,27.82,27.82,72100.0,23.1886,23.1886,23.1802,23.1802,72100.0
2012-02-07 14:05:00,27.82,27.82,27.8,27.81,225100.0,23.1802,23.1802,23.1636,23.1719,225100.0
2012-02-07 14:10:00,27.81,27.83,27.8,27.83,28300.0,23.1719,23.1886,23.1636,23.1886,28300.0
2012-02-07 14:15:00,27.82,27.83,27.81,27.83,40100.0,23.1802,23.1886,23.1719,23.1886,40100.0
2012-02-07 14:20:00,27.82,27.83,27.81,27.81,54600.0,23.1802,23.1886,23.1719,23.1719,54600.0
2012-02-07 14:25:00,27.81,27.82,27.8,27.82,40100.0,23.1719,23.1802,23.1636,23.1802,40100.0
2012-02-07 14:30:00,27.81,27.82,27.81,27.82,4600.0,23.1719,23.1802,23.1719,23.1802,4600.0
2012-02-07 14:35:00,27.82,27.83,27.82,27.83,11600.0,23.1802,23.1886,23.1802,23.1886,11600.0
2012-02-07 14:40:00,27.83,27.84,27.82,27.82,16400.0,23.1886,23.1969,23.1802,23.1802,16400.0
2012-02-07 14:45:00,27.83,27.84,27.82,27.84,26900.0,23.1886,23.1969,23.1802,23.1969,26900.0
2012-02-07 14:50:00,27.84,27.85,27.82,27.82,100400.0,23.1969,23.2052,23.1802,23.1802,100400.0
2012-02-07 14:55:00,27.82,27.83,27.79,27.79,34400.0,23.1802,23.1886,23.1552,23.1552,34400.0
2012-02-07 15:00:00,27.79,27.81,27.79,27.81,31400.0,23.1552,23.1719,23.1552,23.1719,31400.0
2012-02-07 15:05:00,27.8,27.83,27.8,27.83,31600.0,23.1636,23.1886,23.1636,23.1886,31600.0
2012-02-07 15:10:00,27.82,27.85,27.82,27.84,56400.0,23.1802,23.2052,23.1802,23.1969,56400.0
2012-02-07 15:15:00,27.83,27.86,27.83,27.84,48300.0,23.1886,23.2136,23.1886,23.1969,48300.0
2012-02-07 15:20:00,27.84,27.86,27.83,27.86,33100.0,23.1969,23.2136,23.1886,23.2136,33100.0
2012-02-07 15:25:00,27.85,27.87,27.84,27.87,85000.0,23.2052,23.2219,23.1969,23.2219,85000.0
2012-02-07 15:30:00,27.87,27.87,27.85,27.86,76200.0,23.2219,23.2219,23.2052,23.2136,76200.0
2012-02-07 15:35:00,27.86,27.87,27.85,27.85,28700.0,23.2136,23.2219,23.2052,23.2052,28700.0
2012-02-07 15:40:00,27.86,27.87,27.84,27.85,134700.0,23.2136,23.2219,23.1969,23.2052,134700.0
2012-02-07 15:45:00,27.85,27.87,27.81,27.83,223800.0,23.2052,23.2219,23.1719,23.1886,223800.0
2012-02-07 15:50:00,27.83,27.84,27.82,27.83,139000.0,23.1886,23.1969,23.1802,23.1886,139000.0
2012-02-07 15:55:00,27.83,27.84,27.8,27.81,627300.0,23.1886,23.1969,23.1636,23.1719,627300.0
2012-02-08 09:30:00,27.86,27.88,27.82,27.88,87800.0,23.2136,23.2302,23.1802,23.2302,87800.0
2012-02-08 09:35:00,27.88,27.89,27.84,27.84,160600.0,23.2302,23.2386,23.1969,23.1969,160600.0
2012-02-08 09:40:00,27.83,27.89,27.83,27.87,85200.0,23.1886,23.2386,23.1886,23.2219,85200.0
2012-02-08 09:45:00,27.86,27.9,27.86,27.9,72900.0,23.2136,23.2469,23.2136,23.2469,72900.0
2012-02-08 09:50:00,27.9,27.91,27.88,27.91,35400.0,23.2469,23.2552,23.2302,23.2552,35400.0
2012-02-08 09:55:00,27.91,27.92,27.9,27.91,72300.0,23.2552,23.2636,23.2469,23.2552,72300.0
2012-02-08 10:00:00,27.91,27.94,27.91,27.94,114100.0,23.2552,23.2802,23.2552,23.2802,114100.0
2012-02-08 10:05:00,27.94,27.95,27.92,27.93,62600.0,23.2802,23.2886,23.2636,23.2719,62600.0
2012-02-08 10:10:00,27.93,27.95,27.92,27.94,203000.0,23.2719,23.2886,23.2636,23.2802,203000.0
2012-02-08 10:15:00,27.95,27.98,27.95,27.97,73000.0,23.2886,23.3136,23.2886,23.3052,73000.0
2012-02-08 10:20:00,27.97,27.98,27.96,27.96,146300.0,23.3052,23.3136,23.2969,23.2969,146300.0
2012-02-08 10:25:00,27.96,27.97,27.95,27.96,99400.0,23.2969,23.3052,23.2886,23.2969,99400.0
2012-02-08 10:30:00,27.97,27.97,27.93,27.93,54600.0,23.3052,23.3052,23.2719,23.2719,54600.0
2012-02-08 10:35:00,27.93,27.93,27.9,27.9,64800.0,23.2719,23.2719,23.2469,23.2469,64800.0
2012-02-08 10:40:00,27.9,27.91,27.87,27.88,93600.0,23.2469,23.2552,23.2219,23.2302,93600.0
2012-02-08 10:45:00,27.88,27.91,27.87,27.9,82800.0,23.2302,23.2552,23.2219,23.2469,82800.0
2012-02-08 10:50:00,27.9,27.91,27.89,27.9,54300.0,23.2469,23.2552,23.2386,23.2469,54300.0
2012-02-08 10:55:00,27.9,27.9,27.88,27.89,26400.0,23.2469,23.2469,23.2302,23.2386,26400.0
2012-02-08 11:00:00,27.9,27.91,27.85,27.85,54200.0,23.2469,23.2552,23.2052,23.2052,54200.0
2012-02-08 11:05:00,27.85,27.85,27.81,27.82,72000.0,23.2052,23.2052,23.1719,23.1802,72000.0
2012-02-08 11:10:00,27.83,27.83,27.8,27.81,73900.0,23.1886,23.1886,23.1636,23.1719,73900.0
2012-02-08 11:15:00,27.81,27.83,27.78,27.78,69100.0,23.1719,23.1886,23.1469,23.1469,69100.0
2012-02-08 11:20:00,27.78,27.81,27.77,27.8,67800.0,23.1469,23.1719,23.1386,23.1636,67800.0
2012-02-08 11:25:00,27.8,27.8,27.78,27.8,57700.0,23.1636,23.1636,23.1469,23.1636,57700.0
2012-02-08 11:30:00,27.8,27.81,27.79,27.8,194400.0,23.1636,23.1719,23.1552,23.1636,194400.0
2012-02-08 11:35:00,27.8,27.81,27.79,27.81,49600.0,23.1636,23.1719,23.1552,23.1719,49600.0
2012-02-08 11:40:00,27.81,27.81,27.78,27.78,39000.0,23.1719,23.1719,23.1469,23.1469,39000.0
2012-02-08 11:45:00,27.79,27.82,27.78,27.82,43400.0,23.1552,23.1802,23.1469,23.1802,43400.0
2012-02-08 11:50:00,27.82,27.83,27.81,27.83,44600.0,23.1802,23.1886,23.1719,23.1886,44600.0
2012-02-08 11:55:00,27.83,27.84,27.82,27.83,95700.0,23.1886,23.1969,23.1802,23.1886,95700.0
2012-02-08 12:00:00,27.84,27.85,27.83,27.84,46500.0,23.1969,23.2052,23.1886,23.1969,46500.0
2012-02-08 12:05:00,27.84,27.85,27.82,27.83,63100.0,23.1969,23.2052,23.1802,23.1886,63100.0
2012-02-08 12:10:00,27.83,27.85,27.83,27.85,183500.0,23.1886,23.2052,23.1886,23.2052,183500.0
2012-02-08 12:15:00,27.85,27.85,27.82,27.84,118400.0,23.2052,23.2052,23.1802,23.1969,118400.0
2012-02-08 12:20:00,27.84,27.86,27.83,27.85,12900.0,23.1969,23.2136,23.1886,23.2052,12900.0
2012-02-08 12:25:00,27.85,27.86,27.85,27.86,52900.0,23.2052,23.2136,23.2052,23.2136,52900.0
2012-02-08 12:30:00,27.86,27.87,27.84,27.85,61600.0,23.2136,23.2219,23.1969,23.2052,61600.0
2012-02-08 12:35:00,27.85,27.87,27.85,27.87,476300.0,23.2052,23.2219,23.2052,23.2219,476300.0
2012-02-08 12:40:00,27.87,27.89,27.87,27.88,493200.0,23.2219,23.2386,23.2219,23.2302,493200.0
2012-02-08 12:45:00,27.88,27.89,27.88,27.89,737100.0,23.2302,23.2386,23.2302,23.2386,737100.0
2012-02-08 12:50:00,27.89,27.91,27.89,27.91,665300.0,23.2386,23.2552,23.2386,23.2552,665300.0
2012-02-08 12:55:00,27.91,27.93,27.91,27.93,673700.0,23.2552,23.2719,23.2552,23.2719,673700.0
2012-02-08 13:00:00,27.93,27.93,27.92,27.92,560900.0,23.2719,23.2719,23.2636,23.2636,560900.0
2012-02-08 13:05:00,27.92,27.93,27.92,27.93,142600.0,23.2636,23.2719,23.2636,23.2719,142600.0
2012-02-08 13:10:00,27.93,27.93,27.9,27.91,69000.0,23.2719,23.2719,23.2469,23.2552,69000.0
2012-02-08 13:15:00,27.91,27.92,27.9,27.91,398500.0,23.2552,23.2636,23.2469,23.2552,398500.0
2012-02-08 13:20:00,27.91,27.93,27.91,27.93,92100.0,23.2552,23.2719,23.2552,23.2719,92100.0
2012-02-08 13:25:00,27.93,27.94,27.93,27.94,165800.0,23.2719,23.2802,23.2719,23.2802,165800.0
2012-02-08 13:30:00,27.94,27.94,27.92,27.92,121600.0,23.2802,23.2802,23.2636,23.2636,121600.0
2012-02-08 13:35:00,27.93,27.94,27.92,27.93,80600.0,23.2719,23.2802,23.2636,23.2719,80600.0
2012-02-08 13:40:00,27.93,27.93,27.92,27.93,17300.0,23.2719,23.2719,23.2636,23.2719,17300.0
2012-02-08 13:45:00,27.92,27.93,27.92,27.93,18700.0,23.2636,23.2719,23.2636,23.2719,18700.0
2012-02-08 13:50:00,27.93,27.93,27.92,27.93,31900.0,23.2719,23.2719,23.2636,23.2719,31900.0
2012-02-08 13:55:00,27.92,27.93,27.9,27.91,276700.0,23.2636,23.2719,23.2469,23.2552,276700.0
2012-02-08 14:00:00,27.91,27.91,27.9,27.91,35600.0,23.2552,23.2552,23.2469,23.2552,35600.0
2012-02-08 14:05:00,27.91,27.92,27.9,27.91,63300.0,23.2552,23.2636,23.2469,23.2552,63300.0
2012-02-08 14:10:00,27.91,27.93,27.91,27.93,662500.0,23.2552,23.2719,23.2552,23.2719,662500.0
2012-02-08 14:15:00,27.93,27.93,27.91,27.92,53100.0,23.2719,23.2719,23.2552,23.2636,53100.0
2012-02-08 14:20:00,27.92,27.92,27.91,27.92,25400.0,23.2636,23.2636,23.2552,23.2636,25400.0
2012-02-08 14:25:00,27.92,27.95,27.91,27.93,110700.0,23.2636,23.2886,23.2552,23.2719,110700.0
2012-02-08 14:30:00,27.94,27.94,27.93,27.94,44300.0,23.2802,23.2802,23.2719,23.2802,44300.0
2012-02-08 14:35:00,27.94,27.95,27.94,27.94,50000.0,23.2802,23.2886,23.2802,23.2802,50000.0
2012-02-08 14:40:00,27.94,27.95,27.93,27.94,22500.0,23.2802,23.2886,23.2719,23.2802,22500.0
2012-02-08 14:45:00,27.95,27.97,27.95,27.96,61800.0,23.2886,23.3052,23.2886,23.2969,61800.0
2012-02-08 14:50:00,27.95,27.97,27.94,27.96,94600.0,23.2886,23.3052,23.2802,23.2969,94600.0
2012-02-08 14:55:00,27.96,27.97,27.96,27.96,19100.0,23.2969,23.3052,23.2969,23.2969,19100.0
2012-02-08 15:00:00,27.96,27.96,27.95,27.96,56400.0,23.2969,23.2969,23.2886,23.2969,56400.0
2012-02-08 15:05:00,27.96,27.97,27.95,27.96,83400.0,23.2969,23.3052,23.2886,23.2969,83400.0
2012-02-08 15:10:00,27.96,27.97,27.95,27.96,54600.0,23.2969,23.3052,23.2886,23.2969,54600.0
2012-02-08 15:15:00,27.96,27.98,27.95,27.98,36100.0,23.2969,23.3136,23.2886,23.3136,36100.0
2012-02-08 15:20:00,27.98,27.98,27.95,27.96,40200.0,23.3136,23.3136,23.2886,23.2969,40200.0
2012-02-08 15:25:00,27.95,27.98,27.95,27.98,49800.0,23.2886,23.3136,23.2886,23.3136,49800.0
2012-02-08 15:30:00,27.98,27.98,27.95,27.96,33900.0,23.3136,23.3136,23.2886,23.2969,33900.0
2012-02-08 15:35:00,27.96,27.98,27.95,27.98,40200.0,23.2969,23.3136,23.2886,23.3136,40200.0
2012-02-08 15:40:00,27.98,27.99,27.96,27.98,219300.0,23.3136,23.3219,23.2969,23.3136,219300.0
2012-02-08 15:45:00,27.99,27.99,27.96,27.97,157300.0,23.3219,23.3219,23.2969,23.3052,157300.0
2012-02-08 15:50:00,27.97,27.98,27.96,27.98,90600.0,23.3052,23.3136,23.2969,23.3136,90600.0
2012-02-08 15:55:00,27.98,27.99,27.97,27.98,303900.0,23.3136,23.3219,23.3052,23.3136,303900.0
2012-02-09 09:30:00,28.1,28.17,28.09,28.13,139300.0,23.4135,23.4719,23.4052,23.4385,139300.0
2012-02-09 09:35:00,28.14,28.14,28.09,28.09,106200.0,23.4469,23.4469,23.4052,23.4052,106200.0
2012-02-09 09:40:00,28.09,28.09,28.06,28.08,110800.0,23.4052,23.4052,23.3802,23.3969,110800.0
2012-02-09 09:45:00,28.08,28.1,28.05,28.06,334700.0,23.3969,23.4135,23.3719,23.3802,334700.0
2012-02-09 09:50:00,28.06,28.1,28.04,28.1,266400.0,23.3802,23.4135,23.3635,23.4135,266400.0
2012-02-09 09:55:00,28.1,28.15,28.1,28.12,68600.0,23.4135,23.4552,23.4135,23.4302,68600.0
2012-02-09 10:00:00,28.12,28.16,28.08,28.09,280700.0,23.4302,23.4635,23.3969,23.4052,280700.0
2012-02-09 10:05:00,28.1,28.12,28.08,28.09,139700.0,23.4135,23.4302,23.3969,23.4052,139700.0
2012-02-09 10:10:00,28.1,28.12,28.09,28.11,149300.0,23.4135,23.4302,23.4052,23.4219,149300.0
2012-02-09 10:15:00,28.11,28.11,28.08,28.1,97900.0,23.4219,23.4219,23.3969,23.4135,97900.0
2012-02-09 10:20:00,28.1,28.1,28.04,28.05,81400.0,23.4135,23.4135,23.3635,23.3719,81400.0
2012-02-09 10:25:00,28.05,28.07,28.02,28.03,139300.0,23.3719,23.3885,23.3469,23.3552,139300.0
2012-02-09 10:30:00,28.03,28.04,28.01,28.03,72200.0,23.3552,23.3635,23.3385,23.3552,72200.0
2012-02-09 10:35:00,28.03,28.05,28.01,28.04,72200.0,23.3552,23.3719,23.3385,23.3635,72200.0
2012-02-09 10:40:00,28.05,28.09,28.05,28.07,115300.0,23.3719,23.4052,23.3719,23.3885,115300.0
2012-02-09 10:45:00,28.08,28.11,28.08,28.1,199400.0,23.3969,23.4219,23.3969,23.4135,199400.0
2012-02-09 10:50:00,28.1,28.12,28.09,28.11,135800.0,23.4135,23.4302,23.4052,23.4219,135800.0
2012-02-09 10:55:00,28.11,28.14,28.11,28.12,49900.0,23.4219,23.4469,23.4219,23.4302,49900.0
2012-02-09 11:00:00,28.12,28.14,28.12,28.14,49300.0,23.4302,23.4469,23.4302,23.4469,49300.0
2012-02-09 11:05:00,28.14,28.16,28.13,28.14,84100.0,23.4469,23.4635,23.4385,23.4469,84100.0
2012-02-09 11:10:00,28.15,28.17,28.15,28.16,113200.0,23.4552,23.4719,23.4552,23.4635,113200.0
2012-02-09 11:15:00,28.17,28.17,28.12,28.12,64500.0,23.4719,23.4719,23.4302,23.4302,64500.0
2012-02-09 11:20:00,28.12,28.16,28.11,28.15,56200.0,23.4302,23.4635,23.4219,23.4552,56200.0
2012-02-09 11:25:00,28.16,28.16,28.12,28.13,93700.0,23.4635,23.4635,23.4302,23.4385,93700.0
2012-02-09 11:30:00,28.13,28.16,28.12,28.15,109000.0,23.4385,23.4635,23.4302,23.4552,109000.0
2012-02-09 11:35:00,28.15,28.16,28.13,28.13,83900.0,23.4552,23.4635,23.4385,23.4385,83900.0
2012-02-09 11:40:00,28.13,28.14,28.11,28.13,26400.0,23.4385,23.4469,23.4219,23.4385,26400.0
2012-02-09 11:45:00,28.14,28.16,28.12,28.15,43700.0,23.4469,23.4635,23.4302,23.4552,43700.0
2012-02-09 11:50:00,28.16,28.2,28.16,28.18,56900.0,23.4635,23.4969,23.4635,23.4802,56900.0
2012-02-09 11:55:00,28.19,28.2,28.19,28.2,28800.0,23.4885,23.4969,23.4885,23.4969,28800.0
2012-02-09 12:00:00,28.2,28.23,28.2,28.22,86700.0,23.4969,23.5219,23.4969,23.5135,86700.0
2012-02-09 12:05:00,28.23,28.24,28.22,28.23,51500.0,23.5219,23.5302,23.5135,23.5219,51500.0
2012-02-09 12:10:00,28.23,28.23,28.22,28.23,59600.0,23.5219,23.5219,23.5135,23.5219,59600.0
2012-02-09 12:15:00,28.23,28.24,28.22,28.23,94300.0,23.5219,23.5302,23.5135,23.5219,94300.0
2012-02-09 12:20:00,28.23,28.24,28.22,28.23,106700.0,23.5219,23.5302,23.5135,23.5219,106700.0
2012-02-09 12:25:00,28.23,28.24,28.2,28.21,27500.0,23.5219,23.5302,23.4969,23.5052,27500.0
2012-02-09 12:30:00,28.21,28.22,28.2,28.21,18000.0,23.5052,23.5135,23.4969,23.5052,18000.0
2012-02-09 12:35:00,28.21,28.22,28.2,28.2,19900.0,23.5052,23.5135,23.4969,23.4969,19900.0
2012-02-09 12:40:00,28.21,28.24,28.2,28.23,61000.0,23.5052,23.5302,23.4969,23.5219,61000.0
2012-02-09 12:45:00,28.23,28.25,28.23,28.24,71000.0,23.5219,23.5385,23.5219,23.5302,71000.0
2012-02-09 12:50:00,28.25,28.25,28.23,28.23,83200.0,23.5385,23.5385,23.5219,23.5219,83200.0
2012-02-09 12:55:00,28.23,28.25,28.22,28.25,379900.0,23.5219,23.5385,23.5135,23.5385,379900.0
2012-02-09 13:00:00,28.24,28.26,28.23,28.23,128500.0,23.5302,23.5469,23.5219,23.5219,128500.0
2012-02-09 13:05:00,28.22,28.23,28.2,28.2,57000.0,23.5135,23.5219,23.4969,23.4969,57000.0
2012-02-09 13:10:00,28.21,28.23,28.2,28.23,47700.0,23.5052,23.5219,23.4969,23.5219,47700.0
2012-02-09 13:15:00,28.22,28.25,28.22,28.24,47300.0,23.5135,23.5385,23.5135,23.5302,47300.0
2012-02-09 13:20:00,28.23,28.26,28.22,28.26,105600.0,23.5219,23.5469,23.5135,23.5469,105600.0
2012-02-09 13:25:00,28.25,28.28,28.25,28.25,56500.0,23.5385,23.5635,23.5385,23.5385,56500.0
2012-02-09 13:30:00,28.25,28.26,28.24,28.25,26000.0,23.5385,23.5469,23.5302,23.5385,26000.0
2012-02-09 13:35:00,28.24,28.25,28.24,28.25,17800.0,23.5302,23.5385,23.5302,23.5385,17800.0
2012-02-09 13:40:00,28.25,28.25,28.22,28.22,39900.0,23.5385,23.5385,23.5135,23.5135,39900.0
2012-02-09 13:45:00,28.22,28.24,28.21,28.23,38900.0,23.5135,23.5302,23.5052,23.5219,38900.0
2012-02-09 13:50:00,28.23,28.24,28.21,28.23,27400.0,23.5219,23.5302,23.5052,23.5219,27400.0
2012-02-09 13:55:00,28.22,28.24,28.22,28.23,32300.0,23.5135,23.5302,23.5135,23.5219,32300.0
2012-02-09 14:00:00,28.23,28.25,28.22,28.24,50700.0,23.5219,23.5385,23.5135,23.5302,50700.0
2012-02-09 14:05:00,28.25,28.25,28.21,28.21,34000.0,23.5385,23.5385,23.5052,23.5052,34000.0
2012-02-09 14:10:00,28.21,28.24,28.21,28.22,145900.0,23.5052,23.5302,23.5052,23.5135,145900.0
2012-02-09 14:15:00,28.23,28.23,28.21,28.21,13800.0,23.5219,23.5219,23.5052,23.5052,13800.0
2012-02-09 14:20:00,28.22,28.24,28.22,28.23,20900.0,23.5135,23.5302,23.5135,23.5219,20900.0
2012-02-09 14:25:00,28.23,28.24,28.23,28.23,13700.0,23.5219,23.5302,23.5219,23.5219,13700.0
2012-02-09 14:30:00,28.24,28.24,28.23,28.24,31300.0,23.5302,23.5302,23.5219,23.5302,31300.0
2012-02-09 14:35:00,28.24,28.26,28.24,28.24,17000.0,23.5302,23.5469,23.5302,23.5302,17000.0
2012-02-09 14:40:00,28.24,28.25,28.22,28.24,43200.0,23.5302,23.5385,23.5135,23.5302,43200.0
2012-02-09 14:45:00,28.24,28.25,28.23,28.24,54600.0,23.5302,23.5385,23.5219,23.5302,54600.0
2012-02-09 14:50:00,28.24,28.24,28.22,28.23,43200.0,23.5302,23.5302,23.5135,23.5219,43200.0
2012-02-09 14:55:00,28.22,28.25,28.22,28.24,44300.0,23.5135,23.5385,23.5135,23.5302,44300.0
2012-02-09 15:00:00,28.24,28.25,28.22,28.25,27000.0,23.5302,23.5385,23.5135,23.5385,27000.0
2012-02-09 15:05:00,28.25,28.26,28.24,28.26,39600.0,23.5385,23.5469,23.5302,23.5469,39600.0
2012-02-09 15:10:00,28.25,28.26,28.25,28.26,17300.0,23.5385,23.5469,23.5385,23.5469,17300.0
2012-02-09 15:15:00,28.25,28.26,28.22,28.22,71300.0,23.5385,23.5469,23.5135,23.5135,71300.0
2012-02-09 15:20:00,28.23,28.23,28.21,28.21,26700.0,23.5219,23.5219,23.5052,23.5052,26700.0
2012-02-09 15:25:00,28.21,28.25,28.21,28.25,78000.0,23.5052,23.5385,23.5052,23.5385,78000.0
2012-02-09 15:30:00,28.25,28.25,28.23,28.25,41500.0,23.5385,23.5385,23.5219,23.5385,41500.0
2012-02-09 15:35:00,28.25,28.25,28.23,28.25,57400.0,23.5385,23.5385,23.5219,23.5385,57400.0
2012-02-09 15:40:00,28.25,28.25,28.21,28.22,82600.0,23.5385,23.5385,23.5052,23.5135,82600.0
2012-02-09 15:45:00,28.22,28.23,28.2,28.21,271400.0,23.5135,23.5219,23.4969,23.5052,271400.0
2012-02-09 15:50:00,28.21,28.24,28.2,28.23,296300.0,23.5052,23.5302,23.4969,23.5219,296300.0
2012-02-09 15:55:00,28.23,28.24,28.21,28.22,415100.0,23.5219,23.5302,23.5052,23.5135,415100.0
2012-02-10 09:30:00,28.05,28.05,27.98,28.03,204500.0,23.3719,23.3719,23.3136,23.3552,204500.0
2012-02-10 09:35:00,28.02,28.04,27.99,28.03,102600.0,23.3469,23.3635,23.3219,23.3552,102600.0
2012-02-10 09:40:00,28.04,28.07,28.02,28.06,57600.0,23.3635,23.3885,23.3469,23.3802,57600.0
2012-02-10 09:45:00,28.07,28.09,28.05,28.08,230300.0,23.3885,23.4052,23.3719,23.3969,230300.0
2012-02-10 09:50:00,28.08,28.08,28.05,28.05,70700.0,23.3969,23.3969,23.3719,23.3719,70700.0
2012-02-10 09:55:00,28.04,28.06,27.99,28.0,171200.0,23.3635,23.3802,23.3219,23.3302,171200.0
2012-02-10 10:00:00,28.0,28.03,27.96,27.98,132900.0,23.3302,23.3552,23.2969,23.3136,132900.0
2012-02-10 10:05:00,27.98,28.0,27.96,28.0,159000.0,23.3136,23.3302,23.2969,23.3302,159000.0
2012-02-10 10:10:00,28.0,28.01,27.97,27.97,53600.0,23.3302,23.3385,23.3052,23.3052,53600.0
2012-02-10 10:15:00,27.97,28.02,27.97,28.0,117500.0,23.3052,23.3469,23.3052,23.3302,117500.0
2012-02-10 10:20:00,27.99,28.02,27.99,28.01,105000.0,23.3219,23.3469,23.3219,23.3385,105000.0
2012-02-10 10:25:00,28.02,28.05,28.02,28.04,174900.0,23.3469,23.3719,23.3469,23.3635,174900.0
2012-02-10 10:30:00,28.04,28.05,28.03,28.05,162900.0,23.3635,23.3719,23.3552,23.3719,162900.0
2012-02-10 10:35:00,28.05,28.05,28.01,28.02,32700.0,23.3719,23.3719,23.3385,23.3469,32700.0
2012-02-10 10:40:00,28.01,28.06,28.0,28.04,71100.0,23.3385,23.3802,23.3302,23.3635,71100.0
2012-02-10 10:45:00,28.05,28.05,28.02,28.03,93300.0,23.3719,23.3719,23.3469,23.3552,93300.0
2012-02-10 10:50:00,28.02,28.05,28.02,28.03,40400.0,23.3469,23.3719,23.3469,23.3552,40400.0
2012-02-10 10:55:00,28.04,28.06,28.03,28.05,112800.0,23.3635,23.3802,23.3552,23.3719,112800.0
2012-02-10 11:00:00,28.05,28.08,28.04,28.04,92900.0,23.3719,23.3969,23.3635,23.3635,92900.0
2012-02-10 11:05:00,28.04,28.08,28.04,28.07,71300.0,23.3635,23.3969,23.3635,23.3885,71300.0
2012-02-10 11:10:00,28.08,28.08,28.06,28.06,20100.0,23.3969,23.3969,23.3802,23.3802,20100.0
2012-02-10 11:15:00,28.07,28.08,28.05,28.07,99200.0,23.3885,23.3969,23.3719,23.3885,99200.0
2012-02-10 11:20:00,28.07,28.08,28.06,28.07,78800.0,23.3885,23.3969,23.3802,23.3885,78800.0
2012-02-10 11:25:00,28.07,28.07,28.04,28.04,101800.0,23.3885,23.3885,23.3635,23.3635,101800.0
2012-02-10 11:30:00,28.04,28.06,28.04,28.06,107300.0,23.3635,23.3802,23.3635,23.3802,107300.0
2012-02-10 11:35:00,28.06,28.07,28.04,28.04,136500.0,23.3802,23.3885,23.3635,23.3635,136500.0
2012-02-10 11:40:00,28.05,28.06,28.04,28.04,31200.0,23.3719,23.3802,23.3635,23.3635,31200.0
2012-02-10 11:45:00,28.04,28.06,28.03,28.06,22600.0,23.3635,23.3802,23.3552,23.3802,22600.0
2012-02-10 11:50:00,28.05,28.08,28.05,28.08,21100.0,23.3719,23.3969,23.3719,23.3969,21100.0
2012-02-10 11:55:00,28.09,28.09,28.06,28.06,32800.0,23.4052,23.4052,23.3802,23.3802,32800.0
2012-02-10 12:00:00,28.06,28.07,28.06,28.07,2000.0,23.3802,23.3885,23.3802,23.3885,2000.0
2012-02-10 12:05:00,28.07,28.08,28.06,28.06,14900.0,23.3885,23.3969,23.3802,23.3802,14900.0
2012-02-10 12:10:00,28.06,28.06,28.05,28.06,13400.0,23.3802,23.3802,23.3719,23.3802,13400.0
2012-02-10 12:15:00,28.06,28.07,28.05,28.06,15700.0,23.3802,23.3885,23.3719,23.3802,15700.0
2012-02-10 12:20:00,28.07,28.07,28.05,28.05,11200.0,23.3885,23.3885,23.3719,23.3719,11200.0
2012-02-10 12:25:00,28.05,28.05,28.04,28.04,9100.0,23.3719,23.3719,23.3635,23.3635,9100.0
2012-02-10 12:30:00,28.04,28.06,28.04,28.06,23900.0,23.3635,23.3802,23.3635,23.3802,23900.0
2012-02-10 12:35:00,28.05,28.08,28.05,28.07,19200.0,23.3719,23.3969,23.3719,23.3885,19200.0
2012-02-10 12:40:00,28.07,28.08,28.06,28.07,61900.0,23.3885,23.3969,23.3802,23.3885,61900.0
2012-02-10 12:45:00,28.07,28.08,28.07,28.07,14300.0,23.3885,23.3969,23.3885,23.3885,14300.0
2012-02-10 12:50:00,28.07,28.08,28.06,28.07,12300.0,23.3885,23.3969,23.3802,23.3885,12300.0
2012-02-10 12:55:00,28.07,28.09,28.06,28.07,13700.0,23.3885,23.4052,23.3802,23.3885,13700.0
2012-02-10 13:00:00,28.07,28.08,28.06,28.07,3900.0,23.3885,23.3969,23.3802,23.3885,3900.0
2012-02-10 13:05:00,28.07,28.07,28.04,28.04,8900.0,23.3885,23.3885,23.3635,23.3635,8900.0
2012-02-10 13:10:00,28.05,28.05,28.04,28.05,4500.0,23.3719,23.3719,23.3635,23.3719,4500.0
2012-02-10 13:15:00,28.04,28.05,28.02,28.05,109000.0,23.3635,23.3719,23.3469,23.3719,109000.0
2012-02-10 13:20:00,28.05,28.05,28.03,28.04,25400.0,23.3719,23.3719,23.3552,23.3635,25400.0
2012-02-10 13:25:00,28.04,28.05,28.03,28.03,20000.0,23.3635,23.3719,23.3552,23.3552,20000.0
2012-02-10 13:30:00,28.02,28.02,28.0,28.01,17200.0,23.3469,23.3469,23.3302,23.3385,17200.0
2012-02-10 13:35:00,28.0,28.0,27.97,27.99,71400.0,23.3302,23.3302,23.3052,23.3219,71400.0
2012-02-10 13:40:00,27.99,28.01,27.98,28.01,45500.0,23.3219,23.3385,23.3136,23.3385,45500.0
2012-02-10 13:45:00,28.0,28.01,28.0,28.01,4400.0,23.3302,23.3385,23.3302,23.3385,4400.0
2012-02-10 13:50:00,28.0,28.01,27.99,28.01,29000.0,23.3302,23.3385,23.3219,23.3385,29000.0
2012-02-10 13:55:00,28.01,28.02,27.98,27.98,17900.0,23.3385,23.3469,23.3136,23.3136,17900.0
2012-02-10 14:00:00,27.97,28.01,27.97,28.0,37900.0,23.3052,23.3385,23.3052,23.3302,37900.0
2012-02-10 14:05:00,28.0,28.0,27.98,27.99,34600.0,23.3302,23.3302,23.3136,23.3219,34600.0
2012-02-10 14:10:00,27.99,27.99,27.98,27.98,9100.0,23.3219,23.3219,23.3136,23.3136,9100.0
2012-02-10 14:15:00,27.98,28.0,27.97,28.0,32200.0,23.3136,23.3302,23.3052,23.3302,32200.0
2012-02-10 14:20:00,27.99,28.02,27.99,28.0,78900.0,23.3219,23.3469,23.3219,23.3302,78900.0
2012-02-10 14:25:00,28.0,28.02,28.0,28.01,24400.0,23.3302,23.3469,23.3302,23.3385,24400.0
2012-02-10 14:30:00,28.01,28.02,28.0,28.01,13100.0,23.3385,23.3469,23.3302,23.3385,13100.0
2012-02-10 14:35:00,28.02,28.02,28.0,28.0,31800.0,23.3469,23.3469,23.3302,23.3302,31800.0
2012-02-10 14:40:00,28.01,28.02,28.0,28.02,24600.0,23.3385,23.3469,23.3302,23.3469,24600.0
2012-02-10 14:45:00,28.02,28.02,28.0,28.0,22200.0,23.3469,23.3469,23.3302,23.3302,22200.0
2012-02-10 14:50:00,28.0,28.02,28.0,28.01,20600.0,23.3302,23.3469,23.3302,23.3385,20600.0
2012-02-10 14:55:00,28.01,28.01,28.0,28.01,63200.0,23.3385,23.3385,23.3302,23.3385,63200.0
2012-02-10 15:00:00,28.0,28.0,27.97,27.97,73600.0,23.3302,23.3302,23.3052,23.3052,73600.0
2012-02-10 15:05:00,27.97,27.97,27.95,27.95,155900.0,23.3052,23.3052,23.2886,23.2886,155900.0
2012-02-10 15:10:00,27.95,27.96,27.93,27.95,95400.0,23.2886,23.2969,23.2719,23.2886,95400.0
2012-02-10 15:15:00,27.96,27.96,27.94,27.95,464500.0,23.2969,23.2969,23.2802,23.2886,464500.0
2012-02-10 15:20:00,27.96,27.98,27.95,27.96,82900.0,23.2969,23.3136,23.2886,23.2969,82900.0
2012-02-10 15:25:00,27.96,27.98,27.95,27.98,34400.0,23.2969,23.3136,23.2886,23.3136,34400.0
2012-02-10 15:30:00,27.98,28.0,27.97,27.98,131700.0,23.3136,23.3302,23.3052,23.3136,131700.0
2012-02-10 15:35:00,27.99,27.99,27.97,27.98,41700.0,23.3219,23.3219,23.3052,23.3136,41700.0
2012-02-10 15:40:00,27.98,28.0,27.98,27.99,61400.0,23.3136,23.3302,23.3136,23.3219,61400.0
2012-02-10 15:45:00,27.99,28.02,27.99,27.99,172200.0,23.3219,23.3469,23.3219,23.3219,172200.0
2012-02-10 15:50:00,28.0,28.0,27.99,28.0,117900.0,23.3302,23.3302,23.3219,23.3302,117900.0
2012-02-10 15:55:00,27.99,28.04,27.99,28.03,674300.0,23.3219,23.3635,23.3219,23.3552,674300.0
2012-02-13 09:30:00,28.23,28.27,28.21,28.22,254800.0,23.5219,23.5552,23.5052,23.5135,254800.0
2012-02-13 09:35:00,28.21,28.23,28.2,28.23,191400.0,23.5052,23.5219,23.4969,23.5219,191400.0
2012-02-13 09:40:00,28.23,28.23,28.2,28.2,73100.0,23.5219,23.5219,23.4969,23.4969,73100.0
2012-02-13 09:45:00,28.2,28.21,28.17,28.2,262500.0,23.4969,23.5052,23.4719,23.4969,262500.0
2012-02-13 09:50:00,28.2,28.21,28.18,28.19,173300.0,23.4969,23.5052,23.4802,23.4885,173300.0
2012-02-13 09:55:00,28.2,28.22,28.19,28.2,153900.0,23.4969,23.5135,23.4885,23.4969,153900.0
2012-02-13 10:00:00,28.2,28.22,28.19,28.19,197300.0,23.4969,23.5135,23.4885,23.4885,197300.0
2012-02-13 10:05:00,28.2,28.23,28.2,28.2,123800.0,23.4969,23.5219,23.4969,23.4969,123800.0
2012-02-13 10:10:00,28.2,28.21,28.15,28.16,495900.0,23.4969,23.5052,23.4552,23.4635,495900.0
2012-02-13 10:15:00,28.16,28.17,28.13,28.15,85100.0,23.4635,23.4719,23.4385,23.4552,85100.0
2012-02-13 10:20:00,28.14,28.15,28.13,28.13,66500.0,23.4469,23.4552,23.4385,23.4385,66500.0
2012-02-13 10:25:00,28.13,28.14,28.12,28.12,54000.0,23.4385,23.4469,23.4302,23.4302,54000.0
2012-02-13 10:30:00,28.12,28.12,28.07,28.07,185900.0,23.4302,23.4302,23.3885,23.3885,185900.0
2012-02-13 10:35:00,28.08,28.1,28.07,28.08,114200.0,23.3969,23.4135,23.3885,23.3969,114200.0
2012-02-13 10:40:00,28.08,28.1,28.07,28.08,149700.0,23.3969,23.4135,23.3885,23.3969,149700.0
2012-02-13 10:45:00,28.08,28.08,28.05,28.07,100600.0,23.3969,23.3969,23.3719,23.3885,100600.0
2012-02-13 10:50:00,28.07,28.1,28.06,28.1,83700.0,23.3885,23.4135,23.3802,23.4135,83700.0
2012-02-13 10:55:00,28.1,28.12,28.08,28.12,207500.0,23.4135,23.4302,23.3969,23.4302,207500.0
2012-02-13 11:00:00,28.11,28.15,28.11,28.14,54400.0,23.4219,23.4552,23.4219,23.4469,54400.0
2012-02-13 11:05:00,28.14,28.14,28.13,28.14,48100.0,23.4469,23.4469,23.4385,23.4469,48100.0
2012-02-13 11:10:00,28.13,28.15,28.13,28.15,97900.0,23.4385,23.4552,23.4385,23.4552,97900.0
2012-02-13 11:15:00,28.15,28.15,28.12,28.14,277200.0,23.4552,23.4552,23.4302,23.4469,277200.0
2012-02-13 11:20:00,28.14,28.14,28.11,28.13,85100.0,23.4469,23.4469,23.4219,23.4385,85100.0
2012-02-13 11:25:00,28.13,28.13,28.11,28.11,42200.0,23.4385,23.4385,23.4219,23.4219,42200.0
2012-02-13 11:30:00,28.12,28.14,28.12,28.14,35300.0,23.4302,23.4469,23.4302,23.4469,35300.0
2012-02-13 11:35:00,28.14,28.14,28.12,28.14,103800.0,23.4469,23.4469,23.4302,23.4469,103800.0
2012-02-13 11:40:00,28.14,28.14,28.13,28.14,127700.0,23.4469,23.4469,23.4385,23.4469,127700.0
2012-02-13 11:45:00,28.13,28.17,28.13,28.17,183200.0,23.4385,23.4719,23.4385,23.4719,183200.0
2012-02-13 11:50:00,28.18,28.18,28.16,28.16,18200.0,23.4802,23.4802,23.4635,23.4635,18200.0
2012-02-13 11:55:00,28.16,28.17,28.16,28.17,17100.0,23.4635,23.4719,23.4635,23.4719,17100.0
2012-02-13 12:00:00,28.16,28.18,28.16,28.18,119000.0,23.4635,23.4802,23.4635,23.4802,119000.0
2012-02-13 12:05:00,28.18,28.18,28.15,28.16,51000.0,23.4802,23.4802,23.4552,23.4635,51000.0
2012-02-13 12:10:00,28.16,28.17,28.15,28.16,20900.0,23.4635,23.4719,23.4552,23.4635,20900.0
2012-02-13 12:15:00,28.15,28.17,28.15,28.15,15100.0,23.4552,23.4719,23.4552,23.4552,15100.0
2012-02-13 12:20:00,28.15,28.16,28.14,28.14,37800.0,23.4552,23.4635,23.4469,23.4469,37800.0
2012-02-13 12:25:00,28.14,28.15,28.12,28.13,16200.0,23.4469,23.4552,23.4302,23.4385,16200.0
2012-02-13 12:30:00,28.13,28.13,28.11,28.13,40200.0,23.4385,23.4385,23.4219,23.4385,40200.0
2012-02-13 12:35:00,28.13,28.14,28.12,28.12,18900.0,23.4385,23.4469,23.4302,23.4302,18900.0
2012-02-13 12:40:00,28.12,28.12,28.1,28.11,30200.0,23.4302,23.4302,23.4135,23.4219,30200.0
2012-02-13 12:45:00,28.11,28.13,28.11,28.12,20600.0,23.4219,23.4385,23.4219,23.4302,20600.0
2012-02-13 12:50:00,28.13,28.15,28.12,28.14,38800.0,23.4385,23.4552,23.4302,23.4469,38800.0
2012-02-13 12:55:00,28.14,28.16,28.13,28.16,35900.0,23.4469,23.4635,23.4385,23.4635,35900.0
2012-02-13 13:00:00,28.16,28.18,28.16,28.17,50300.0,23.4635,23.4802,23.4635,23.4719,50300.0
2012-02-13 13:05:00,28.18,28.18,28.17,28.18,16200.0,23.4802,23.4802,23.4719,23.4802,16200.0
2012-02-13 13:10:00,28.18,28.2,28.18,28.18,49600.0,23.4802,23.4969,23.4802,23.4802,49600.0
2012-02-13 13:15:00,28.18,28.19,28.16,28.16,86400.0,23.4802,23.4885,23.4635,23.4635,86400.0
2012-02-13 13:20:00,28.16,28.17,28.16,28.16,10400.0,23.4635,23.4719,23.4635,23.4635,10400.0
2012-02-13 13:25:00,28.16,28.17,28.15,28.17,123800.0,23.4635,23.4719,23.4552,23.4719,123800.0
2012-02-13 13:30:00,28.17,28.18,28.15,28.17,63300.0,23.4719,23.4802,23.4552,23.4719,63300.0
2012-02-13 13:35:00,28.18,28.19,28.17,28.18,32800.0,23.4802,23.4885,23.4719,23.4802,32800.0
2012-02-13 13:40:00,28.17,28.19,28.17,28.19,16800.0,23.4719,23.4885,23.4719,23.4885,16800.0
2012-02-13 13:45:00,28.19,28.21,28.18,28.21,65600.0,23.4885,23.5052,23.4802,23.5052,65600.0
2012-02-13 13:50:00,28.2,28.21,28.19,28.19,66000.0,23.4969,23.5052,23.4885,23.4885,66000.0
2012-02-13 13:55:00,28.2,28.2,28.19,28.19,9300.0,23.4969,23.4969,23.4885,23.4885,9300.0
2012-02-13 14:00:00,28.19,28.2,28.19,28.19,38600.0,23.4885,23.4969,23.4885,23.4885,38600.0
2012-02-13 14:05:00,28.2,28.2,28.19,28.2,81700.0,23.4969,23.4969,23.4885,23.4969,81700.0
2012-02-13 14:10:00,28.2,28.22,28.2,28.21,35600.0,23.4969,23.5135,23.4969,23.5052,35600.0
2012-02-13 14:15:00,28.21,28.23,28.21,28.23,127800.0,23.5052,23.5219,23.5052,23.5219,127800.0
2012-02-13 14:20:00,28.22,28.23,28.21,28.21,50400.0,23.5135,23.5219,23.5052,23.5052,50400.0
2012-02-13 14:25:00,28.21,28.22,28.2,28.2,30000.0,23.5052,23.5135,23.4969,23.4969,30000.0
2012-02-13 14:30:00,28.21,28.21,28.2,28.21,226200.0,23.5052,23.5052,23.4969,23.5052,226200.0
2012-02-13 14:35:00,28.21,28.24,28.2,28.22,103200.0,23.5052,23.5302,23.4969,23.5135,103200.0
2012-02-13 14:40:00,28.22,28.25,28.21,28.23,142700.0,23.5135,23.5385,23.5052,23.5219,142700.0
2012-02-13 14:45:00,28.23,28.24,28.22,28.23,27200.0,23.5219,23.5302,23.5135,23.5219,27200.0
2012-02-13 14:50:00,28.23,28.24,28.22,28.23,86800.0,23.5219,23.5302,23.5135,23.5219,86800.0
2012-02-13 14:55:00,28.23,28.23,28.22,28.22,26700.0,23.5219,23.5219,23.5135,23.5135,26700.0
2012-02-13 15:00:00,28.23,28.23,28.22,28.22,46300.0,23.5219,23.5219,23.5135,23.5135,46300.0
2012-02-13 15:05:00,28.22,28.22,28.2,28.21,79800.0,23.5135,23.5135,23.4969,23.5052,79800.0
2012-02-13 15:10:00,28.2,28.22,28.2,28.22,49700.0,23.4969,23.5135,23.4969,23.5135,49700.0
2012-02-13 15:15:00,28.21,28.23,28.21,28.23,20100.0,23.5052,23.5219,23.5052,23.5219,20100.0
2012-02-13 15:20:00,28.22,28.23,28.2,28.21,513800.0,23.5135,23.5219,23.4969,23.5052,513800.0
2012-02-13 15:25:00,28.21,28.23,28.21,28.21,128200.0,23.5052,23.5219,23.5052,23.5052,128200.0
2012-02-13 15:30:00,28.21,28.22,28.21,28.21,84800.0,23.5052,23.5135,23.5052,23.5052,84800.0
2012-02-13 15:35:00,28.22,28.22,28.19,28.21,251600.0,23.5135,23.5135,23.4885,23.5052,251600.0
2012-02-13 15:40:00,28.21,28.21,28.18,28.2,180900.0,23.5052,23.5052,23.4802,23.4969,180900.0
2012-02-13 15:45:00,28.2,28.2,28.17,28.18,110900.0,23.4969,23.4969,23.4719,23.4802,110900.0
2012-02-13 15:50:00,28.18,28.2,28.18,28.19,206600.0,23.4802,23.4969,23.4802,23.4885,206600.0
2012-02-13 15:55:00,28.19,28.21,28.18,28.2,266700.0,23.4885,23.5052,23.4802,23.4969,266700.0
2012-02-14 09:30:00,28.18,28.19,28.14,28.17,150700.0,23.4802,23.4885,23.4469,23.4719,150700.0
2012-02-14 09:35:00,28.16,28.18,28.15,28.16,33200.0,23.4635,23.4802,23.4552,23.4635,33200.0
2012-02-14 09:40:00,28.17,28.19,28.16,28.18,67500.0,23.4719,23.4885,23.4635,23.4802,67500.0
2012-02-14 09:45:00,28.18,28.21,28.17,28.2,29700.0,23.4802,23.5052,23.4719,23.4969,29700.0
2012-02-14 09:50:00,28.21,28.23,28.19,28.19,48000.0,23.5052,23.5219,23.4885,23.4885,48000.0
2012-02-14 09:55:00,28.19,28.2,28.17,28.17,52600.0,23.4885,23.4969,23.4719,23.4719,52600.0
2012-02-14 10:00:00,28.18,28.19,28.15,28.16,125100.0,23.4802,23.4885,23.4552,23.4635,125100.0
2012-02-14 10:05:00,28.15,28.16,28.12,28.12,249900.0,23.4552,23.4635,23.4302,23.4302,249900.0
2012-02-14 10:10:00,28.12,28.13,28.1,28.12,154000.0,23.4302,23.4385,23.4135,23.4302,154000.0
2012-02-14 10:15:00,28.13,28.14,28.11,28.14,63100.0,23.4385,23.4469,23.4219,23.4469,63100.0
2012-02-14 10:20:00,28.14,28.17,28.14,28.15,75900.0,23.4469,23.4719,23.4469,23.4552,75900.0
2012-02-14 10:25:00,28.16,28.17,28.15,28.17,233400.0,23.4635,23.4719,23.4552,23.4719,233400.0
2012-02-14 10:30:00,28.16,28.17,28.13,28.16,108500.0,23.4635,23.4719,23.4385,23.4635,108500.0
2012-02-14 10:35:00,28.16,28.17,28.14,28.14,167300.0,23.4635,23.4719,23.4469,23.4469,167300.0
2012-02-14 10:40:00,28.15,28.15,28.13,28.15,149900.0,23.4552,23.4552,23.4385,23.4552,149900.0
2012-02-14 10:45:00,28.14,28.15,28.13,28.14,106500.0,23.4469,23.4552,23.4385,23.4469,106500.0
2012-02-14 10:50:00,28.14,28.14,28.1,28.1,61300.0,23.4469,23.4469,23.4135,23.4135,61300.0
2012-02-14 10:55:00,28.1,28.12,28.09,28.12,51200.0,23.4135,23.4302,23.4052,23.4302,51200.0
2012-02-14 11:00:00,28.12,28.13,28.1,28.11,94900.0,23.4302,23.4385,23.4135,23.4219,94900.0
2012-02-14 11:05:00,28.11,28.12,28.1,28.12,80700.0,23.4219,23.4302,23.4135,23.4302,80700.0
2012-02-14 11:10:00,28.12,28.13,28.11,28.13,28900.0,23.4302,23.4385,23.4219,23.4385,28900.0
2012-02-14 11:15:00,28.13,28.13,28.12,28.12,33300.0,23.4385,23.4385,23.4302,23.4302,33300.0
2012-02-14 11:20:00,28.12,28.13,28.12,28.12,4900.0,23.4302,23.4385,23.4302,23.4302,4900.0
2012-02-14 11:25:00,28.11,28.14,28.11,28.14,65600.0,23.4219,23.4469,23.4219,23.4469,65600.0
2012-02-14 11:30:00,28.15,28.16,28.14,28.15,76300.0,23.4552,23.4635,23.4469,23.4552,76300.0
2012-02-14 11:35:00,28.14,28.16,28.14,28.16,73200.0,23.4469,23.4635,23.4469,23.4635,73200.0
2012-02-14 11:40:00,28.16,28.17,28.15,28.16,9000.0,23.4635,23.4719,23.4552,23.4635,9000.0
2012-02-14 11:45:00,28.16,28.16,28.15,28.16,11300.0,23.4635,23.4635,23.4552,23.4635,11300.0
2012-02-14 11:50:00,28.16,28.18,28.14,28.14,70100.0,23.4635,23.4802,23.4469,23.4469,70100.0
2012-02-14 11:55:00,28.15,28.15,28.13,28.14,31600.0,23.4552,23.4552,23.4385,23.4469,31600.0
2012-02-14 12:00:00,28.14,28.14,28.12,28.13,17400.0,23.4469,23.4469,23.4302,23.4385,17400.0
2012-02-14 12:05:00,28.13,28.15,28.12,28.14,12000.0,23.4385,23.4552,23.4302,23.4469,12000.0
2012-02-14 12:10:00,28.14,28.14,28.13,28.14,22200.0,23.4469,23.4469,23.4385,23.4469,22200.0
2012-02-14 12:15:00,28.14,28.14,28.1,28.11,70600.0,23.4469,23.4469,23.4135,23.4219,70600.0
2012-02-14 12:20:00,28.12,28.12,28.09,28.09,21300.0,23.4302,23.4302,23.4052,23.4052,21300.0
2012-02-14 12:25:00,28.1,28.1,28.09,28.1,53500.0,23.4135,23.4135,23.4052,23.4135,53500.0
2012-02-14 12:30:00,28.1,28.1,28.09,28.1,7700.0,23.4135,23.4135,23.4052,23.4135,7700.0
2012-02-14 12:35:00,28.1,28.1,28.08,28.09,33200.0,23.4135,23.4135,23.3969,23.4052,33200.0
2012-02-14 12:40:00,28.08,28.11,28.08,28.11,16000.0,23.3969,23.4219,23.3969,23.4219,16000.0
2012-02-14 12:45:00,28.11,28.12,28.1,28.12,16700.0,23.4219,23.4302,23.4135,23.4302,16700.0
2012-02-14 12:50:00,28.11,28.11,28.09,28.09,145400.0,23.4219,23.4219,23.4052,23.4052,145400.0
2012-02-14 12:55:00,28.09,28.09,28.06,28.06,60100.0,23.4052,23.4052,23.3802,23.3802,60100.0
2012-02-14 13:00:00,28.07,28.07,28.04,28.07,99200.0,23.3885,23.3885,23.3635,23.3885,99200.0
2012-02-14 13:05:00,28.07,28.07,28.04,28.05,142700.0,23.3885,23.3885,23.3635,23.3719,142700.0
2012-02-14 13:10:00,28.05,28.06,28.04,28.06,40700.0,23.3719,23.3802,23.3635,23.3802,40700.0
2012-02-14 13:15:00,28.05,28.07,28.05,28.06,78500.0,23.3719,23.3885,23.3719,23.3802,78500.0
2012-02-14 13:20:00,28.05,28.08,28.05,28.07,22200.0,23.3719,23.3969,23.3719,23.3885,22200.0
2012-02-14 13:25:00,28.08,28.08,28.07,28.07,36900.0,23.3969,23.3969,23.3885,23.3885,36900.0
2012-02-14 13:30:00,28.08,28.1,28.07,28.1,13900.0,23.3969,23.4135,23.3885,23.4135,13900.0
2012-02-14 13:35:00,28.1,28.12,28.1,28.1,19500.0,23.4135,23.4302,23.4135,23.4135,19500.0
2012-02-14 13:40:00,28.11,28.12,28.1,28.11,105400.0,23.4219,23.4302,23.4135,23.4219,105400.0
2012-02-14 13:45:00,28.1,28.13,28.1,28.11,104700.0,23.4135,23.4385,23.4135,23.4219,104700.0
2012-02-14 13:50:00,28.12,28.12,28.1,28.1,79000.0,23.4302,23.4302,23.4135,23.4135,79000.0
2012-02-14 13:55:00,28.1,28.11,28.09,28.11,8500.0,23.4135,23.4219,23.4052,23.4219,8500.0
2012-02-14 14:00:00,28.11,28.12,28.1,28.1,155900.0,23.4219,23.4302,23.4135,23.4135,155900.0
2012-02-14 14:05:00,28.11,28.13,28.1,28.1,77400.0,23.4219,23.4385,23.4135,23.4135,77400.0
2012-02-14 14:10:00,28.1,28.12,28.1,28.11,21500.0,23.4135,23.4302,23.4135,23.4219,21500.0
2012-02-14 14:15:00,28.12,28.12,28.08,28.1,22700.0,23.4302,23.4302,23.3969,23.4135,22700.0
2012-02-14 14:20:00,28.1,28.1,28.06,28.06,52800.0,23.4135,23.4135,23.3802,23.3802,52800.0
2012-02-14 14:25:00,28.06,28.07,28.05,28.06,33900.0,23.3802,23.3885,23.3719,23.3802,33900.0
2012-02-14 14:30:00,28.05,28.06,28.03,28.05,208600.0,23.3719,23.3802,23.3552,23.3719,208600.0
2012-02-14 14:35:00,28.05,28.06,28.04,28.05,42800.0,23.3719,23.3802,23.3635,23.3719,42800.0
2012-02-14 14:40:00,28.05,28.07,28.05,28.05,61400.0,23.3719,23.3885,23.3719,23.3719,61400.0
2012-02-14 14:45:00,28.04,28.08,28.04,28.05,113100.0,23.3635,23.3969,23.3635,23.3719,113100.0
2012-02-14 14:50:00,28.05,28.08,28.05,28.08,22000.0,23.3719,23.3969,23.3719,23.3969,22000.0
2012-02-14 14:55:00,28.08,28.09,28.07,28.09,30100.0,23.3969,23.4052,23.3885,23.4052,30100.0
2012-02-14 15:00:00,28.09,28.12,28.08,28.12,26500.0,23.4052,23.4302,23.3969,23.4302,26500.0
2012-02-14 15:05:00,28.12,28.14,28.12,28.13,43500.0,23.4302,23.4469,23.4302,23.4385,43500.0
2012-02-14 15:10:00,28.12,28.14,28.12,28.12,67700.0,23.4302,23.4469,23.4302,23.4302,67700.0
2012-02-14 15:15:00,28.12,28.12,28.08,28.09,13100.0,23.4302,23.4302,23.3969,23.4052,13100.0
2012-02-14 15:20:00,28.09,28.09,28.05,28.07,107200.0,23.4052,23.4052,23.3719,23.3885,107200.0
2012-02-14 15:25:00,28.08,28.08,28.06,28.06,44700.0,23.3969,23.3969,23.3802,23.3802,44700.0
2012-02-14 15:30:00,28.06,28.1,28.05,28.09,97800.0,23.3802,23.4135,23.3719,23.4052,97800.0
2012-02-14 15:35:00,28.09,28.15,28.09,28.15,120100.0,23.4052,23.4552,23.4052,23.4552,120100.0
2012-02-14 15:40:00,28.15,28.19,28.15,28.18,105200.0,23.4552,23.4885,23.4552,23.4802,105200.0
2012-02-14 15:45:00,28.18,28.24,28.18,28.24,154600.0,23.4802,23.5302,23.4802,23.5302,154600.0
2012-02-14 15:50:00,28.25,28.26,28.21,28.24,165700.0,23.5385,23.5469,23.5052,23.5302,165700.0
2012-02-14 15:55:00,28.25,28.28,28.23,28.27,627600.0,23.5385,23.5635,23.5219,23.5552,627600.0
2012-02-15 09:30:00,28.4,28.41,28.34,28.38,144300.0,23.6635,23.6718,23.6135,23.6468,144300.0
2012-02-15 09:35:00,28.37,28.4,28.36,28.37,67100.0,23.6385,23.6635,23.6302,23.6385,67100.0
2012-02-15 09:40:00,28.37,28.38,28.35,28.37,65500.0,23.6385,23.6468,23.6218,23.6385,65500.0
2012-02-15 09:45:00,28.36,28.41,28.36,28.4,189400.0,23.6302,23.6718,23.6302,23.6635,189400.0
2012-02-15 09:50:00,28.4,28.43,28.4,28.43,118400.0,23.6635,23.6885,23.6635,23.6885,118400.0
2012-02-15 09:55:00,28.42,28.43,28.41,28.43,107000.0,23.6802,23.6885,23.6718,23.6885,107000.0
2012-02-15 10:00:00,28.43,28.46,28.42,28.46,248900.0,23.6885,23.7135,23.6802,23.7135,248900.0
2012-02-15 10:05:00,28.45,28.46,28.4,28.4,118100.0,23.7052,23.7135,23.6635,23.6635,118100.0
2012-02-15 10:10:00,28.4,28.43,28.39,28.4,168600.0,23.6635,23.6885,23.6552,23.6635,168600.0
2012-02-15 10:15:00,28.4,28.4,28.37,28.38,159100.0,23.6635,23.6635,23.6385,23.6468,159100.0
2012-02-15 10:20:00,28.37,28.41,28.37,28.41,125500.0,23.6385,23.6718,23.6385,23.6718,125500.0
2012-02-15 10:25:00,28.42,28.43,28.41,28.41,39900.0,23.6802,23.6885,23.6718,23.6718,39900.0
2012-02-15 10:30:00,28.42,28.45,28.42,28.44,156700.0,23.6802,23.7052,23.6802,23.6968,156700.0
2012-02-15 10:35:00,28.45,28.46,28.42,28.44,94700.0,23.7052,23.7135,23.6802,23.6968,94700.0
2012-02-15 10:40:00,28.43,28.51,28.43,28.51,131500.0,23.6885,23.7552,23.6885,23.7552,131500.0
2012-02-15 10:45:00,28.51,28.53,28.5,28.53,210800.0,23.7552,23.7718,23.7468,23.7718,210800.0
2012-02-15 10:50:00,28.52,28.52,28.5,28.51,57500.0,23.7635,23.7635,23.7468,23.7552,57500.0
2012-02-15 10:55:00,28.51,28.51,28.46,28.47,121800.0,23.7552,23.7552,23.7135,23.7218,121800.0
2012-02-15 11:00:00,28.47,28.51,28.46,28.51,166900.0,23.7218,23.7552,23.7135,23.7552,166900.0
2012-02-15 11:05:00,28.51,28.52,28.5,28.51,279400.0,23.7552,23.7635,23.7468,23.7552,279400.0
2012-02-15 11:10:00,28.5,28.51,28.46,28.47,42400.0,23.7468,23.7552,23.7135,23.7218,42400.0
2012-02-15 11:15:00,28.47,28.5,28.47,28.49,129000.0,23.7218,23.7468,23.7218,23.7385,129000.0
2012-02-15 11:20:00,28.5,28.51,28.49,28.49,20600.0,23.7468,23.7552,23.7385,23.7385,20600.0
2012-02-15 11:25:00,28.5,28.53,28.5,28.53,42000.0,23.7468,23.7718,23.7468,23.7718,42000.0
2012-02-15 11:30:00,28.53,28.54,28.51,28.52,234400.0,23.7718,23.7802,23.7552,23.7635,234400.0
2012-02-15 11:35:00,28.52,28.53,28.51,28.53,134900.0,23.7635,23.7718,23.7552,23.7718,134900.0
2012-02-15 11:40:00,28.53,28.55,28.52,28.54,72500.0,23.7718,23.7885,23.7635,23.7802,72500.0
2012-02-15 11:45:00,28.53,28.55,28.53,28.55,41100.0,23.7718,23.7885,23.7718,23.7885,41100.0
2012-02-15 11:50:00,28.55,28.56,28.54,28.55,104400.0,23.7885,23.7968,23.7802,23.7885,104400.0
2012-02-15 11:55:00,28.54,28.58,28.54,28.58,47500.0,23.7802,23.8135,23.7802,23.8135,47500.0
2012-02-15 12:00:00,28.58,28.58,28.55,28.55,72600.0,23.8135,23.8135,23.7885,23.7885,72600.0
2012-02-15 12:05:00,28.55,28.55,28.54,28.54,26000.0,23.7885,23.7885,23.7802,23.7802,26000.0
2012-02-15 12:10:00,28.55,28.55,28.52,28.54,33600.0,23.7885,23.7885,23.7635,23.7802,33600.0
2012-02-15 12:15:00,28.53,28.54,28.53,28.54,22300.0,23.7718,23.7802,23.7718,23.7802,22300.0
2012-02-15 12:20:00,28.53,28.54,28.51,28.51,38600.0,23.7718,23.7802,23.7552,23.7552,38600.0
2012-02-15 12:25:00,28.51,28.52,28.49,28.49,60100.0,23.7552,23.7635,23.7385,23.7385,60100.0
2012-02-15 12:30:00,28.49,28.49,28.43,28.43,108700.0,23.7385,23.7385,23.6885,23.6885,108700.0
2012-02-15 12:35:00,28.43,28.48,28.43,28.43,107700.0,23.6885,23.7302,23.6885,23.6885,107700.0
2012-02-15 12:40:00,28.43,28.44,28.35,28.35,147500.0,23.6885,23.6968,23.6218,23.6218,147500.0
2012-02-15 12:45:00,28.35,28.39,28.32,28.32,305900.0,23.6218,23.6552,23.5968,23.5968,305900.0
2012-02-15 12:50:00,28.32,28.36,28.29,28.29,325200.0,23.5968,23.6302,23.5719,23.5719,325200.0
2012-02-15 12:55:00,28.3,28.32,28.26,28.3,108600.0,23.5802,23.5968,23.5469,23.5802,108600.0
2012-02-15 13:00:00,28.29,28.29,28.19,28.25,291800.0,23.5719,23.5719,23.4885,23.5385,291800.0
2012-02-15 13:05:00,28.24,28.29,28.23,28.29,290000.0,23.5302,23.5719,23.5219,23.5719,290000.0
2012-02-15 13:10:00,28.29,28.29,28.26,28.27,111100.0,23.5719,23.5719,23.5469,23.5552,111100.0
2012-02-15 13:15:00,28.28,28.29,28.26,28.28,85200.0,23.5635,23.5719,23.5469,23.5635,85200.0
2012-02-15 13:20:00,28.28,28.33,28.27,28.33,351500.0,23.5635,23.6052,23.5552,23.6052,351500.0
2012-02-15 13:25:00,28.32,28.33,28.3,28.32,89500.0,23.5968,23.6052,23.5802,23.5968,89500.0
2012-02-15 13:30:00,28.33,28.33,28.26,28.27,303700.0,23.6052,23.6052,23.5469,23.5552,303700.0
2012-02-15 13:35:00,28.28,28.3,28.27,28.3,41900.0,23.5635,23.5802,23.5552,23.5802,41900.0
2012-02-15 13:40:00,28.3,28.31,28.26,28.28,25000.0,23.5802,23.5885,23.5469,23.5635,25000.0
2012-02-15 13:45:00,28.27,28.27,28.23,28.27,51600.0,23.5552,23.5552,23.5219,23.5552,51600.0
2012-02-15 13:50:00,28.27,28.32,28.26,28.3,56800.0,23.5552,23.5968,23.5469,23.5802,56800.0
2012-02-15 13:55:00,28.3,28.33,28.28,28.32,50300.0,23.5802,23.6052,23.5635,23.5968,50300.0
2012-02-15 14:00:00,28.33,28.35,28.27,28.28,243200.0,23.6052,23.6218,23.5552,23.5635,243200.0
2012-02-15 14:05:00,28.28,28.28,28.24,28.27,65600.0,23.5635,23.5635,23.5302,23.5552,65600.0
2012-02-15 14:10:00,28.26,28.26,28.2,28.21,492600.0,23.5469,23.5469,23.4969,23.5052,492600.0
2012-02-15 14:15:00,28.21,28.23,28.19,28.19,53400.0,23.5052,23.5219,23.4885,23.4885,53400.0
2012-02-15 14:20:00,28.19,28.22,28.18,28.21,119100.0,23.4885,23.5135,23.4802,23.5052,119100.0
2012-02-15 14:25:00,28.22,28.29,28.21,28.28,141800.0,23.5135,23.5719,23.5052,23.5635,141800.0
2012-02-15 14:30:00,28.27,28.28,28.21,28.21,46100.0,23.5552,23.5635,23.5052,23.5052,46100.0
2012-02-15 14:35:00,28.21,28.24,28.21,28.21,61400.0,23.5052,23.5302,23.5052,23.5052,61400.0
2012-02-15 14:40:00,28.2,28.23,28.19,28.23,192200.0,23.4969,23.5219,23.4885,23.5219,192200.0
2012-02-15 14:45:00,28.23,28.25,28.2,28.24,91000.0,23.5219,23.5385,23.4969,23.5302,91000.0
2012-02-15 14:50:00,28.25,28.27,28.2,28.21,48800.0,23.5385,23.5552,23.4969,23.5052,48800.0
2012-02-15 14:55:00,28.21,28.23,28.15,28.15,107500.0,23.5052,23.5219,23.4552,23.4552,107500.0
2012-02-15 15:00:00,28.15,28.16,28.12,28.12,123800.0,23.4552,23.4635,23.4302,23.4302,123800.0
2012-02-15 15:05:00,28.12,28.16,28.11,28.14,135000.0,23.4302,23.4635,23.4219,23.4469,135000.0
2012-02-15 15:10:00,28.13,28.17,28.12,28.15,112000.0,23.4385,23.4719,23.4302,23.4552,112000.0
2012-02-15 15:15:00,28.14,28.18,28.13,28.14,144700.0,23.4469,23.4802,23.4385,23.4469,144700.0
2012-02-15 15:20:00,28.14,28.14,28.1,28.1,83000.0,23.4469,23.4469,23.4135,23.4135,83000.0
2012-02-15 15:25:00,28.1,28.12,28.06,28.1,582500.0,23.4135,23.4302,23.3802,23.4135,582500.0
2012-02-15 15:30:00,28.1,28.12,28.07,28.08,240500.0,23.4135,23.4302,23.3885,23.3969,240500.0
2012-02-15 15:35:00,28.08,28.11,28.06,28.11,137000.0,23.3969,23.4219,23.3802,23.4219,137000.0
2012-02-15 15:40:00,28.11,28.14,28.09,28.14,211900.0,23.4219,23.4469,23.4052,23.4469,211900.0
2012-02-15 15:45:00,28.14,28.17,28.11,28.12,407600.0,23.4469,23.4719,23.4219,23.4302,407600.0
2012-02-15 15:50:00,28.12,28.14,28.1,28.12,153900.0,23.4302,23.4469,23.4135,23.4302,153900.0
2012-02-15 15:55:00,28.13,28.13,28.08,28.12,806500.0,23.4385,23.4385,23.3969,23.4302,806500.0
2012-02-16 09:30:00,28.11,28.13,28.08,28.12,271200.0,23.4219,23.4385,23.3969,23.4302,271200.0
2012-02-16 09:35:00,28.12,28.12,28.07,28.09,307900.0,23.4302,23.4302,23.3885,23.4052,307900.0
2012-02-16 09:40:00,28.09,28.14,28.08,28.14,521300.0,23.4052,23.4469,23.3969,23.4469,521300.0
2012-02-16 09:45:00,28.15,28.15,28.12,28.13,81000.0,23.4552,23.4552,23.4302,23.4385,81000.0
2012-02-16 09:50:00,28.14,28.17,28.1,28.1,104500.0,23.4469,23.4719,23.4135,23.4135,104500.0
2012-02-16 09:55:00,28.1,28.16,28.08,28.15,115700.0,23.4135,23.4635,23.3969,23.4552,115700.0
2012-02-16 10:00:00,28.15,28.22,28.14,28.2,317700.0,23.4552,23.5135,23.4469,23.4969,317700.0
2012-02-16 10:05:00,28.21,28.24,28.2,28.21,199300.0,23.5052,23.5302,23.4969,23.5052,199300.0
2012-02-16 10:10:00,28.21,28.23,28.17,28.2,158200.0,23.5052,23.5219,23.4719,23.4969,158200.0
2012-02-16 10:15:00,28.2,28.21,28.18,28.2,113800.0,23.4969,23.5052,23.4802,23.4969,113800.0
2012-02-16 10:20:00,28.21,28.21,28.19,28.2,72900.0,23.5052,23.5052,23.4885,23.4969,72900.0
2012-02-16 10:25:00,28.2,28.23,28.2,28.22,59700.0,23.4969,23.5219,23.4969,23.5135,59700.0
2012-02-16 10:30:00,28.23,28.24,28.2,28.2,86500.0,23.5219,23.5302,23.4969,23.4969,86500.0
2012-02-16 10:35:00,28.21,28.22,28.2,28.21,48500.0,23.5052,23.5135,23.4969,23.5052,48500.0
2012-02-16 10:40:00,28.2,28.21,28.19,28.21,16100.0,23.4969,23.5052,23.4885,23.5052,16100.0
2012-02-16 10:45:00,28.21,28.22,28.2,28.21,70300.0,23.5052,23.5135,23.4969,23.5052,70300.0
2012-02-16 10:50:00,28.21,28.21,28.18,28.19,62400.0,23.5052,23.5052,23.4802,23.4885,62400.0
2012-02-16 10:55:00,28.18,28.18,28.15,28.15,12900.0,23.4802,23.4802,23.4552,23.4552,12900.0
2012-02-16 11:00:00,28.16,28.19,28.15,28.18,50300.0,23.4635,23.4885,23.4552,23.4802,50300.0
2012-02-16 11:05:00,28.19,28.19,28.15,28.15,98000.0,23.4885,23.4885,23.4552,23.4552,98000.0
2012-02-16 11:10:00,28.16,28.18,28.15,28.18,52900.0,23.4635,23.4802,23.4552,23.4802,52900.0
2012-02-16 11:15:00,28.19,28.2,28.18,28.2,62500.0,23.4885,23.4969,23.4802,23.4969,62500.0
2012-02-16 11:20:00,28.2,28.2,28.19,28.19,42600.0,23.4969,23.4969,23.4885,23.4885,42600.0
2012-02-16 11:25:00,28.2,28.22,28.19,28.22,84600.0,23.4969,23.5135,23.4885,23.5135,84600.0
2012-02-16 11:30:00,28.22,28.22,28.18,28.2,96600.0,23.5135,23.5135,23.4802,23.4969,96600.0
2012-02-16 11:35:00,28.2,28.25,28.2,28.24,74400.0,23.4969,23.5385,23.4969,23.5302,74400.0
2012-02-16 11:40:00,28.24,28.24,28.21,28.23,117400.0,23.5302,23.5302,23.5052,23.5219,117400.0
2012-02-16 11:45:00,28.23,28.24,28.22,28.23,151700.0,23.5219,23.5302,23.5135,23.5219,151700.0
2012-02-16 11:50:00,28.23,28.27,28.22,28.27,137300.0,23.5219,23.5552,23.5135,23.5552,137300.0
2012-02-16 11:55:00,28.28,28.33,28.28,28.31,88700.0,23.5635,23.6052,23.5635,23.5885,88700.0
2012-02-16 12:00:00,28.31,28.34,28.31,28.33,90900.0,23.5885,23.6135,23.5885,23.6052,90900.0
2012-02-16 12:05:00,28.33,28.34,28.31,28.32,140400.0,23.6052,23.6135,23.5885,23.5968,140400.0
2012-02-16 12:10:00,28.32,28.33,28.3,28.33,54900.0,23.5968,23.6052,23.5802,23.6052,54900.0
2012-02-16 12:15:00,28.33,28.34,28.33,28.34,94500.0,23.6052,23.6135,23.6052,23.6135,94500.0
2012-02-16 12:20:00,28.34,28.38,28.34,28.36,96200.0,23.6135,23.6468,23.6135,23.6302,96200.0
2012-02-16 12:25:00,28.37,28.37,28.35,28.35,227800.0,23.6385,23.6385,23.6218,23.6218,227800.0
2012-02-16 12:30:00,28.35,28.37,28.35,28.36,69800.0,23.6218,23.6385,23.6218,23.6302,69800.0
2012-02-16 12:35:00,28.37,28.39,28.36,28.38,86200.0,23.6385,23.6552,23.6302,23.6468,86200.0
2012-02-16 12:40:00,28.4,28.4,28.36,28.37,50900.0,23.6635,23.6635,23.6302,23.6385,50900.0
2012-02-16 12:45:00,28.38,28.39,28.35,28.36,97200.0,23.6468,23.6552,23.6218,23.6302,97200.0
2012-02-16 12:50:00,28.36,28.38,28.35,28.38,55200.0,23.6302,23.6468,23.6218,23.6468,55200.0
2012-02-16 12:55:00,28.37,28.39,28.37,28.38,42200.0,23.6385,23.6552,23.6385,23.6468,42200.0
2012-02-16 13:00:00,28.38,28.42,28.38,28.42,44400.0,23.6468,23.6802,23.6468,23.6802,44400.0
2012-02-16 13:05:00,28.41,28.42,28.39,28.42,95500.0,23.6718,23.6802,23.6552,23.6802,95500.0
2012-02-16 13:10:00,28.42,28.47,28.42,28.46,73600.0,23.6802,23.7218,23.6802,23.7135,73600.0
2012-02-16 13:15:00,28.47,28.48,28.44,28.45,51700.0,23.7218,23.7302,23.6968,23.7052,51700.0
2012-02-16 13:20:00,28.45,28.46,28.44,28.44,131400.0,23.7052,23.7135,23.6968,23.6968,131400.0
2012-02-16 13:25:00,28.45,28.47,28.44,28.45,49800.0,23.7052,23.7218,23.6968,23.7052,49800.0
2012-02-16 13:30:00,28.45,28.49,28.45,28.49,57900.0,23.7052,23.7385,23.7052,23.7385,57900.0
2012-02-16 13:35:00,28.49,28.53,28.48,28.5,54600.0,23.7385,23.7718,23.7302,23.7468,54600.0
2012-02-16 13:40:00,28.5,28.51,28.49,28.5,66700.0,23.7468,23.7552,23.7385,23.7468,66700.0
2012-02-16 13:45:00,28.5,28.52,28.5,28.5,65400.0,23.7468,23.7635,23.7468,23.7468,65400.0
2012-02-16 13:50:00,28.5,28.52,28.5,28.51,97000.0,23.7468,23.7635,23.7468,23.7552,97000.0
2012-02-16 13:55:00,28.51,28.52,28.5,28.52,43800.0,23.7552,23.7635,23.7468,23.7635,43800.0
2012-02-16 14:00:00,28.51,28.52,28.5,28.51,32400.0,23.7552,23.7635,23.7468,23.7552,32400.0
2012-02-16 14:05:00,28.51,28.52,28.48,28.5,59900.0,23.7552,23.7635,23.7302,23.7468,59900.0
2012-02-16 14:10:00,28.5,28.51,28.48,28.48,54000.0,23.7468,23.7552,23.7302,23.7302,54000.0
2012-02-16 14:15:00,28.48,28.5,28.47,28.5,28900.0,23.7302,23.7468,23.7218,23.7468,28900.0
2012-02-16 14:20:00,28.5,28.51,28.48,28.49,65500.0,23.7468,23.7552,23.7302,23.7385,65500.0
2012-02-16 14:25:00,28.5,28.52,28.49,28.51,43700.0,23.7468,23.7635,23.7385,23.7552,43700.0
2012-02-16 14:30:00,28.51,28.54,28.51,28.53,37100.0,23.7552,23.7802,23.7552,23.7718,37100.0
2012-02-16 14:35:00,28.54,28.54,28.49,28.5,113000.0,23.7802,23.7802,23.7385,23.7468,113000.0
2012-02-16 14:40:00,28.5,28.53,28.5,28.52,108000.0,23.7468,23.7718,23.7468,23.7635,108000.0
2012-02-16 14:45:00,28.51,28.52,28.49,28.52,130100.0,23.7552,23.7635,23.7385,23.7635,130100.0
2012-02-16 14:50:00,28.51,28.52,28.49,28.49,44600.0,23.7552,23.7635,23.7385,23.7385,44600.0
2012-02-16 14:55:00,28.49,28.52,28.49,28.51,119200.0,23.7385,23.7635,23.7385,23.7552,119200.0
2012-02-16 15:00:00,28.51,28.53,28.51,28.51,156500.0,23.7552,23.7718,23.7552,23.7552,156500.0
2012-02-16 15:05:00,28.51,28.55,28.51,28.52,270600.0,23.7552,23.7885,23.7552,23.7635,270600.0
2012-02-16 15:10:00,28.53,28.53,28.47,28.49,188200.0,23.7718,23.7718,23.7218,23.7385,188200.0
2012-02-16 15:15:00,28.5,28.52,28.5,28.52,374400.0,23.7468,23.7635,23.7468,23.7635,374400.0
2012-02-16 15:20:00,28.52,28.54,28.51,28.52,99800.0,23.7635,23.7802,23.7552,23.7635,99800.0
2012-02-16 15:25:00,28.53,28.54,28.52,28.52,145000.0,23.7718,23.7802,23.7635,23.7635,145000.0
2012-02-16 15:30:00,28.53,28.54,28.51,28.53,97000.0,23.7718,23.7802,23.7552,23.7718,97000.0
2012-02-16 15:35:00,28.53,28.55,28.51,28.54,161800.0,23.7718,23.7885,23.7552,23.7802,161800.0
2012-02-16 15:40:00,28.54,28.55,28.53,28.54,151800.0,23.7802,23.7885,23.7718,23.7802,151800.0
2012-02-16 15:45:00,28.55,28.55,28.52,28.53,181300.0,23.7885,23.7885,23.7635,23.7718,181300.0
2012-02-16 15:50:00,28.53,28.54,28.52,28.54,663500.0,23.7718,23.7802,23.7635,23.7802,663500.0
2012-02-16 15:55:00,28.54,28.55,28.5,28.51,620100.0,23.7802,23.7885,23.7468,23.7552,620100.0
2012-02-17 09:30:00,28.61,28.61,28.54,28.6,307400.0,23.8385,23.8385,23.7802,23.8301,307400.0
2012-02-17 09:35:00,28.59,28.6,28.52,28.54,539700.0,23.8218,23.8301,23.7635,23.7802,539700.0
2012-02-17 09:40:00,28.53,28.6,28.53,28.6,108300.0,23.7718,23.8301,23.7718,23.8301,108300.0
2012-02-17 09:45:00,28.6,28.61,28.55,28.56,246400.0,23.8301,23.8385,23.7885,23.7968,246400.0
2012-02-17 09:50:00,28.56,28.57,28.53,28.55,444500.0,23.7968,23.8052,23.7718,23.7885,444500.0
2012-02-17 09:55:00,28.55,28.55,28.52,28.55,295600.0,23.7885,23.7885,23.7635,23.7885,295600.0
2012-02-17 10:00:00,28.54,28.55,28.5,28.51,206100.0,23.7802,23.7885,23.7468,23.7552,206100.0
2012-02-17 10:05:00,28.51,28.55,28.5,28.53,160300.0,23.7552,23.7885,23.7468,23.7718,160300.0
2012-02-17 10:10:00,28.53,28.54,28.52,28.53,137500.0,23.7718,23.7802,23.7635,23.7718,137500.0
2012-02-17 10:15:00,28.53,28.56,28.53,28.56,68400.0,23.7718,23.7968,23.7718,23.7968,68400.0
2012-02-17 10:20:00,28.55,28.57,28.54,28.57,94200.0,23.7885,23.8052,23.7802,23.8052,94200.0
2012-02-17 10:25:00,28.57,28.58,28.55,28.55,63300.0,23.8052,23.8135,23.7885,23.7885,63300.0
2012-02-17 10:30:00,28.55,28.58,28.54,28.55,97300.0,23.7885,23.8135,23.7802,23.7885,97300.0
2012-02-17 10:35:00,28.55,28.56,28.53,28.53,38800.0,23.7885,23.7968,23.7718,23.7718,38800.0
2012-02-17 10:40:00,28.53,28.55,28.52,28.54,66500.0,23.7718,23.7885,23.7635,23.7802,66500.0
2012-02-17 10:45:00,28.53,28.55,28.52,28.55,95700.0,23.7718,23.7885,23.7635,23.7885,95700.0
2012-02-17 10:50:00,28.55,28.55,28.52,28.52,51300.0,23.7885,23.7885,23.7635,23.7635,51300.0
2012-02-17 10:55:00,28.52,28.52,28.5,28.51,115900.0,23.7635,23.7635,23.7468,23.7552,115900.0
2012-02-17 11:00:00,28.52,28.52,28.45,28.47,296900.0,23.7635,23.7635,23.7052,23.7218,296900.0
2012-02-17 11:05:00,28.46,28.48,28.43,28.46,75400.0,23.7135,23.7302,23.6885,23.7135,75400.0
2012-02-17 11:10:00,28.45,28.47,28.42,28.45,72500.0,23.7052,23.7218,23.6802,23.7052,72500.0
2012-02-17 11:15:00,28.45,28.48,28.45,28.48,153500.0,23.7052,23.7302,23.7052,23.7302,153500.0
2012-02-17 11:20:00,28.47,28.48,28.47,28.48,350600.0,23.7218,23.7302,23.7218,23.7302,350600.0
2012-02-17 11:25:00,28.48,28.48,28.45,28.48,353400.0,23.7302,23.7302,23.7052,23.7302,353400.0
2012-02-17 11:30:00,28.48,28.5,28.47,28.49,74300.0,23.7302,23.7468,23.7218,23.7385,74300.0
2012-02-17 11:35:00,28.48,28.49,28.48,28.49,69100.0,23.7302,23.7385,23.7302,23.7385,69100.0
2012-02-17 11:40:00,28.49,28.51,28.49,28.51,16000.0,23.7385,23.7552,23.7385,23.7552,16000.0
2012-02-17 11:45:00,28.51,28.51,28.49,28.49,30100.0,23.7552,23.7552,23.7385,23.7385,30100.0
2012-02-17 11:50:00,28.48,28.5,28.47,28.47,142400.0,23.7302,23.7468,23.7218,23.7218,142400.0
2012-02-17 11:55:00,28.48,28.5,28.48,28.49,223300.0,23.7302,23.7468,23.7302,23.7385,223300.0
2012-02-17 12:00:00,28.5,28.5,28.48,28.49,83300.0,23.7468,23.7468,23.7302,23.7385,83300.0
2012-02-17 12:05:00,28.48,28.49,28.47,28.49,32600.0,23.7302,23.7385,23.7218,23.7385,32600.0
2012-02-17 12:10:00,28.49,28.51,28.49,28.49,30100.0,23.7385,23.7552,23.7385,23.7385,30100.0
2012-02-17 12:15:00,28.5,28.5,28.48,28.5,24900.0,23.7468,23.7468,23.7302,23.7468,24900.0
2012-02-17 12:20:00,28.5,28.5,28.46,28.46,308700.0,23.7468,23.7468,23.7135,23.7135,308700.0
2012-02-17 12:25:00,28.46,28.48,28.46,28.47,86700.0,23.7135,23.7302,23.7135,23.7218,86700.0
2012-02-17 12:30:00,28.48,28.49,28.47,28.48,132200.0,23.7302,23.7385,23.7218,23.7302,132200.0
2012-02-17 12:35:00,28.48,28.49,28.47,28.49,24200.0,23.7302,23.7385,23.7218,23.7385,24200.0
2012-02-17 12:40:00,28.49,28.49,28.48,28.48,8000.0,23.7385,23.7385,23.7302,23.7302,8000.0
2012-02-17 12:45:00,28.49,28.49,28.48,28.49,8500.0,23.7385,23.7385,23.7302,23.7385,8500.0
2012-02-17 12:50:00,28.49,28.49,28.47,28.49,42200.0,23.7385,23.7385,23.7218,23.7385,42200.0
2012-02-17 12:55:00,28.49,28.49,28.47,28.48,15400.0,23.7385,23.7385,23.7218,23.7302,15400.0
2012-02-17 13:00:00,28.47,28.48,28.47,28.48,3200.0,23.7218,23.7302,23.7218,23.7302,3200.0
2012-02-17 13:05:00,28.47,28.48,28.47,28.47,15600.0,23.7218,23.7302,23.7218,23.7218,15600.0
2012-02-17 13:10:00,28.47,28.48,28.46,28.48,71900.0,23.7218,23.7302,23.7135,23.7302,71900.0
2012-02-17 13:15:00,28.48,28.49,28.48,28.49,25700.0,23.7302,23.7385,23.7302,23.7385,25700.0
2012-02-17 13:20:00,28.49,28.5,28.48,28.49,8000.0,23.7385,23.7468,23.7302,23.7385,8000.0
2012-02-17 13:25:00,28.49,28.5,28.49,28.49,6300.0,23.7385,23.7468,23.7385,23.7385,6300.0
2012-02-17 13:30:00,28.5,28.5,28.49,28.49,13600.0,23.7468,23.7468,23.7385,23.7385,13600.0
2012-02-17 13:35:00,28.5,28.51,28.49,28.5,52500.0,23.7468,23.7552,23.7385,23.7468,52500.0
2012-02-17 13:40:00,28.51,28.51,28.5,28.51,7200.0,23.7552,23.7552,23.7468,23.7552,7200.0
2012-02-17 13:45:00,28.51,28.52,28.5,28.52,18000.0,23.7552,23.7635,23.7468,23.7635,18000.0
2012-02-17 13:50:00,28.52,28.52,28.51,28.51,7800.0,23.7635,23.7635,23.7552,23.7552,7800.0
2012-02-17 13:55:00,28.52,28.52,28.5,28.51,29600.0,23.7635,23.7635,23.7468,23.7552,29600.0
2012-02-17 14:00:00,28.51,28.52,28.5,28.52,10900.0,23.7552,23.7635,23.7468,23.7635,10900.0
2012-02-17 14:05:00,28.51,28.52,28.51,28.52,8900.0,23.7552,23.7635,23.7552,23.7635,8900.0
2012-02-17 14:10:00,28.52,28.52,28.5,28.51,52000.0,23.7635,23.7635,23.7468,23.7552,52000.0
2012-02-17 14:15:00,28.51,28.51,28.5,28.51,6400.0,23.7552,23.7552,23.7468,23.7552,6400.0
2012-02-17 14:20:00,28.51,28.52,28.5,28.51,35000.0,23.7552,23.7635,23.7468,23.7552,35000.0
2012-02-17 14:25:00,28.52,28.52,28.51,28.52,41900.0,23.7635,23.7635,23.7552,23.7635,41900.0
2012-02-17 14:30:00,28.52,28.53,28.51,28.52,50900.0,23.7635,23.7718,23.7552,23.7635,50900.0
2012-02-17 14:35:00,28.52,28.53,28.52,28.53,3700.0,23.7635,23.7718,23.7635,23.7718,3700.0
2012-02-17 14:40:00,28.53,28.53,28.52,28.52,47400.0,23.7718,23.7718,23.7635,23.7635,47400.0
2012-02-17 14:45:00,28.52,28.53,28.51,28.53,27400.0,23.7635,23.7718,23.7552,23.7718,27400.0
2012-02-17 14:50:00,28.52,28.53,28.52,28.53,30700.0,23.7635,23.7718,23.7635,23.7718,30700.0
2012-02-17 14:55:00,28.52,28.53,28.51,28.52,62100.0,23.7635,23.7718,23.7552,23.7635,62100.0
2012-02-17 15:00:00,28.52,28.53,28.51,28.52,101500.0,23.7635,23.7718,23.7552,23.7635,101500.0
2012-02-17 15:05:00,28.51,28.53,28.51,28.52,26600.0,23.7552,23.7718,23.7552,23.7635,26600.0
2012-02-17 15:10:00,28.52,28.55,28.52,28.54,41600.0,23.7635,23.7885,23.7635,23.7802,41600.0
2012-02-17 15:15:00,28.54,28.55,28.53,28.55,36300.0,23.7802,23.7885,23.7718,23.7885,36300.0
2012-02-17 15:20:00,28.55,28.56,28.54,28.56,47900.0,23.7885,23.7968,23.7802,23.7968,47900.0
2012-02-17 15:25:00,28.56,28.57,28.55,28.57,76000.0,23.7968,23.8052,23.7885,23.8052,76000.0
2012-02-17 15:30:00,28.57,28.57,28.56,28.56,93800.0,23.8052,23.8052,23.7968,23.7968,93800.0
2012-02-17 15:35:00,28.55,28.55,28.53,28.54,79300.0,23.7885,23.7885,23.7718,23.7802,79300.0
2012-02-17 15:40:00,28.55,28.55,28.52,28.53,75500.0,23.7885,23.7885,23.7635,23.7718,75500.0
2012-02-17 15:45:00,28.53,28.55,28.53,28.54,165000.0,23.7718,23.7885,23.7718,23.7802,165000.0
2012-02-17 15:50:00,28.53,28.54,28.5,28.52,358300.0,23.7718,23.7802,23.7468,23.7635,358300.0
2012-02-17 15:55:00,28.53,28.53,28.5,28.51,1437600.0,23.7718,23.7718,23.7468,23.7552,1437600.0
2012-02-21 09:30:00,28.56,28.59,28.55,28.57,506400.0,23.7968,23.8218,23.7885,23.8052,506400.0
2012-02-21 09:35:00,28.57,28.6,28.55,28.57,158100.0,23.8052,23.8301,23.7885,23.8052,158100.0
2012-02-21 09:40:00,28.58,28.63,28.57,28.62,261500.0,23.8135,23.8551,23.8052,23.8468,261500.0
2012-02-21 09:45:00,28.62,28.62,28.54,28.54,143500.0,23.8468,23.8468,23.7802,23.7802,143500.0
2012-02-21 09:50:00,28.54,28.56,28.52,28.55,133400.0,23.7802,23.7968,23.7635,23.7885,133400.0
2012-02-21 09:55:00,28.53,28.57,28.53,28.57,176000.0,23.7718,23.8052,23.7718,23.8052,176000.0
2012-02-21 10:00:00,28.57,28.59,28.56,28.57,65900.0,23.8052,23.8218,23.7968,23.8052,65900.0
2012-02-21 10:05:00,28.57,28.58,28.55,28.57,44500.0,23.8052,23.8135,23.7885,23.8052,44500.0
2012-02-21 10:10:00,28.57,28.61,28.56,28.61,88000.0,23.8052,23.8385,23.7968,23.8385,88000.0
2012-02-21 10:15:00,28.61,28.62,28.61,28.61,33200.0,23.8385,23.8468,23.8385,23.8385,33200.0
2012-02-21 10:20:00,28.61,28.63,28.6,28.63,29700.0,23.8385,23.8551,23.8301,23.8551,29700.0
2012-02-21 10:25:00,28.62,28.64,28.61,28.63,274700.0,23.8468,23.8635,23.8385,23.8551,274700.0
2012-02-21 10:30:00,28.63,28.66,28.63,28.66,92000.0,23.8551,23.8801,23.8551,23.8801,92000.0
2012-02-21 10:35:00,28.66,28.7,28.66,28.7,45800.0,23.8801,23.9135,23.8801,23.9135,45800.0
2012-02-21 10:40:00,28.7,28.71,28.68,28.68,118000.0,23.9135,23.9218,23.8968,23.8968,118000.0
2012-02-21 10:45:00,28.69,28.72,28.69,28.69,56000.0,23.9051,23.9301,23.9051,23.9051,56000.0
2012-02-21 10:50:00,28.7,28.71,28.69,28.7,27200.0,23.9135,23.9218,23.9051,23.9135,27200.0
2012-02-21 10:55:00,28.7,28.72,28.69,28.72,90700.0,23.9135,23.9301,23.9051,23.9301,90700.0
2012-02-21 11:00:00,28.73,28.73,28.71,28.71,78600.0,23.9385,23.9385,23.9218,23.9218,78600.0
2012-02-21 11:05:00,28.71,28.73,28.71,28.73,31900.0,23.9218,23.9385,23.9218,23.9385,31900.0
2012-02-21 11:10:00,28.72,28.73,28.71,28.71,28300.0,23.9301,23.9385,23.9218,23.9218,28300.0
2012-02-21 11:15:00,28.71,28.71,28.7,28.71,15300.0,23.9218,23.9218,23.9135,23.9218,15300.0
2012-02-21 11:20:00,28.71,28.73,28.71,28.71,30900.0,23.9218,23.9385,23.9218,23.9218,30900.0
2012-02-21 11:25:00,28.72,28.72,28.7,28.72,26800.0,23.9301,23.9301,23.9135,23.9301,26800.0
2012-02-21 11:30:00,28.71,28.72,28.71,28.71,58500.0,23.9218,23.9301,23.9218,23.9218,58500.0
2012-02-21 11:35:00,28.71,28.72,28.7,28.71,37800.0,23.9218,23.9301,23.9135,23.9218,37800.0
2012-02-21 11:40:00,28.71,28.72,28.7,28.72,44600.0,23.9218,23.9301,23.9135,23.9301,44600.0
2012-02-21 11:45:00,28.72,28.72,28.71,28.71,149900.0,23.9301,23.9301,23.9218,23.9218,149900.0
2012-02-21 11:50:00,28.71,28.73,28.71,28.72,82700.0,23.9218,23.9385,23.9218,23.9301,82700.0
2012-02-21 11:55:00,28.72,28.73,28.71,28.73,106200.0,23.9301,23.9385,23.9218,23.9385,106200.0
2012-02-21 12:00:00,28.72,28.75,28.72,28.75,28200.0,23.9301,23.9551,23.9301,23.9551,28200.0
2012-02-21 12:05:00,28.75,28.77,28.74,28.74,264200.0,23.9551,23.9718,23.9468,23.9468,264200.0
2012-02-21 12:10:00,28.75,28.75,28.72,28.73,56100.0,23.9551,23.9551,23.9301,23.9385,56100.0
2012-02-21 12:15:00,28.73,28.74,28.68,28.69,198600.0,23.9385,23.9468,23.8968,23.9051,198600.0
2012-02-21 12:20:00,28.69,28.7,28.66,28.66,100300.0,23.9051,23.9135,23.8801,23.8801,100300.0
2012-02-21 12:25:00,28.67,28.69,28.66,28.69,22500.0,23.8885,23.9051,23.8801,23.9051,22500.0
2012-02-21 12:30:00,28.68,28.7,28.68,28.69,82500.0,23.8968,23.9135,23.8968,23.9051,82500.0
2012-02-21 12:35:00,28.68,28.69,28.67,28.68,55800.0,23.8968,23.9051,23.8885,23.8968,55800.0
2012-02-21 12:40:00,28.67,28.67,28.65,28.65,123400.0,23.8885,23.8885,23.8718,23.8718,123400.0
2012-02-21 12:45:00,28.66,28.68,28.66,28.67,182500.0,23.8801,23.8968,23.8801,23.8885,182500.0
2012-02-21 12:50:00,28.66,28.67,28.65,28.66,77900.0,23.8801,23.8885,23.8718,23.8801,77900.0
2012-02-21 12:55:00,28.65,28.66,28.64,28.65,88800.0,23.8718,23.8801,23.8635,23.8718,88800.0
2012-02-21 13:00:00,28.65,28.66,28.63,28.64,44100.0,23.8718,23.8801,23.8551,23.8635,44100.0
2012-02-21 13:05:00,28.65,28.65,28.63,28.65,83300.0,23.8718,23.8718,23.8551,23.8718,83300.0
2012-02-21 13:10:00,28.65,28.66,28.65,28.66,56700.0,23.8718,23.8801,23.8718,23.8801,56700.0
2012-02-21 13:15:00,28.66,28.67,28.66,28.66,45900.0,23.8801,23.8885,23.8801,23.8801,45900.0
2012-02-21 13:20:00,28.66,28.67,28.65,28.67,64900.0,23.8801,23.8885,23.8718,23.8885,64900.0
2012-02-21 13:25:00,28.67,28.67,28.66,28.67,39200.0,23.8885,23.8885,23.8801,23.8885,39200.0
2012-02-21 13:30:00,28.66,28.67,28.66,28.67,50200.0,23.8801,23.8885,23.8801,23.8885,50200.0
2012-02-21 13:35:00,28.67,28.68,28.65,28.65,65300.0,23.8885,23.8968,23.8718,23.8718,65300.0
2012-02-21 13:40:00,28.65,28.65,28.6,28.61,64000.0,23.8718,23.8718,23.8301,23.8385,64000.0
2012-02-21 13:45:00,28.6,28.63,28.6,28.63,56000.0,23.8301,23.8551,23.8301,23.8551,56000.0
2012-02-21 13:50:00,28.62,28.63,28.61,28.61,149700.0,23.8468,23.8551,23.8385,23.8385,149700.0
2012-02-21 13:55:00,28.61,28.61,28.59,28.6,73600.0,23.8385,23.8385,23.8218,23.8301,73600.0
2012-02-21 14:00:00,28.61,28.61,28.6,28.6,88500.0,23.8385,23.8385,23.8301,23.8301,88500.0
2012-02-21 14:05:00,28.6,28.61,28.58,28.58,133700.0,23.8301,23.8385,23.8135,23.8135,133700.0
2012-02-21 14:10:00,28.58,28.59,28.52,28.54,191300.0,23.8135,23.8218,23.7635,23.7802,191300.0
2012-02-21 14:15:00,28.54,28.55,28.53,28.53,73300.0,23.7802,23.7885,23.7718,23.7718,73300.0
2012-02-21 14:20:00,28.53,28.55,28.51,28.55,95300.0,23.7718,23.7885,23.7552,23.7885,95300.0
2012-02-21 14:25:00,28.55,28.57,28.54,28.56,95100.0,23.7885,23.8052,23.7802,23.7968,95100.0
2012-02-21 14:30:00,28.56,28.57,28.54,28.54,347800.0,23.7968,23.8052,23.7802,23.7802,347800.0
2012-02-21 14:35:00,28.54,28.55,28.5,28.51,151400.0,23.7802,23.7885,23.7468,23.7552,151400.0
2012-02-21 14:40:00,28.51,28.51,28.47,28.49,100400.0,23.7552,23.7552,23.7218,23.7385,100400.0
2012-02-21 14:45:00,28.5,28.52,28.5,28.51,135400.0,23.7468,23.7635,23.7468,23.7552,135400.0
2012-02-21 14:50:00,28.51,28.52,28.48,28.49,113700.0,23.7552,23.7635,23.7302,23.7385,113700.0
2012-02-21 14:55:00,28.48,28.51,28.47,28.51,47200.0,23.7302,23.7552,23.7218,23.7552,47200.0
2012-02-21 15:00:00,28.51,28.53,28.5,28.53,109900.0,23.7552,23.7718,23.7468,23.7718,109900.0
2012-02-21 15:05:00,28.53,28.55,28.52,28.54,166700.0,23.7718,23.7885,23.7635,23.7802,166700.0
2012-02-21 15:10:00,28.53,28.55,28.52,28.54,130300.0,23.7718,23.7885,23.7635,23.7802,130300.0
2012-02-21 15:15:00,28.55,28.55,28.52,28.53,86800.0,23.7885,23.7885,23.7635,23.7718,86800.0
2012-02-21 15:20:00,28.52,28.56,28.51,28.56,122600.0,23.7635,23.7968,23.7552,23.7968,122600.0
2012-02-21 15:25:00,28.55,28.55,28.5,28.54,262600.0,23.7885,23.7885,23.7468,23.7802,262600.0
2012-02-21 15:30:00,28.54,28.55,28.53,28.54,171500.0,23.7802,23.7885,23.7718,23.7802,171500.0
2012-02-21 15:35:00,28.54,28.56,28.52,28.56,117500.0,23.7802,23.7968,23.7635,23.7968,117500.0
2012-02-21 15:40:00,28.56,28.6,28.55,28.59,381800.0,23.7968,23.8301,23.7885,23.8218,381800.0
2012-02-21 15:45:00,28.59,28.61,28.58,28.59,343400.0,23.8218,23.8385,23.8135,23.8218,343400.0
2012-02-21 15:50:00,28.59,28.63,28.58,28.63,344500.0,23.8218,23.8551,23.8135,23.8551,344500.0
2012-02-21 15:55:00,28.62,28.65,28.61,28.64,447200.0,23.8468,23.8718,23.8385,23.8635,447200.0
2012-02-22 09:30:00,28.6,28.61,28.54,28.59,110500.0,23.8301,23.8385,23.7802,23.8218,110500.0
2012-02-22 09:35:00,28.6,28.6,28.54,28.55,59100.0,23.8301,23.8301,23.7802,23.7885,59100.0
2012-02-22 09:40:00,28.56,28.63,28.55,28.62,70500.0,23.7968,23.8551,23.7885,23.8468,70500.0
2012-02-22 09:45:00,28.63,28.63,28.6,28.6,158000.0,23.8551,23.8551,23.8301,23.8301,158000.0
2012-02-22 09:50:00,28.6,28.61,28.58,28.59,111600.0,23.8301,23.8385,23.8135,23.8218,111600.0
2012-02-22 09:55:00,28.59,28.63,28.58,28.63,148000.0,23.8218,23.8551,23.8135,23.8551,148000.0
2012-02-22 10:00:00,28.62,28.62,28.57,28.62,200000.0,23.8468,23.8468,23.8052,23.8468,200000.0
2012-02-22 10:05:00,28.62,28.63,28.59,28.61,387400.0,23.8468,23.8551,23.8218,23.8385,387400.0
2012-02-22 10:10:00,28.61,28.65,28.6,28.62,765100.0,23.8385,23.8718,23.8301,23.8468,765100.0
2012-02-22 10:15:00,28.63,28.67,28.62,28.66,103300.0,23.8551,23.8885,23.8468,23.8801,103300.0
2012-02-22 10:20:00,28.65,28.65,28.6,28.61,54000.0,23.8718,23.8718,23.8301,23.8385,54000.0
2012-02-22 10:25:00,28.61,28.61,28.58,28.58,53300.0,23.8385,23.8385,23.8135,23.8135,53300.0
2012-02-22 10:30:00,28.58,28.58,28.55,28.57,78000.0,23.8135,23.8135,23.7885,23.8052,78000.0
2012-02-22 10:35:00,28.58,28.59,28.55,28.57,96900.0,23.8135,23.8218,23.7885,23.8052,96900.0
2012-02-22 10:40:00,28.56,28.58,28.55,28.55,41300.0,23.7968,23.8135,23.7885,23.7885,41300.0
2012-02-22 10:45:00,28.55,28.59,28.55,28.59,88200.0,23.7885,23.8218,23.7885,23.8218,88200.0
2012-02-22 10:50:00,28.6,28.64,28.59,28.63,87200.0,23.8301,23.8635,23.8218,23.8551,87200.0
2012-02-22 10:55:00,28.63,28.63,28.59,28.62,47000.0,23.8551,23.8551,23.8218,23.8468,47000.0
2012-02-22 11:00:00,28.62,28.65,28.61,28.65,107600.0,23.8468,23.8718,23.8385,23.8718,107600.0
2012-02-22 11:05:00,28.64,28.65,28.62,28.63,122600.0,23.8635,23.8718,23.8468,23.8551,122600.0
2012-02-22 11:10:00,28.63,28.64,28.58,28.6,100400.0,23.8551,23.8635,23.8135,23.8301,100400.0
2012-02-22 11:15:00,28.59,28.6,28.58,28.58,82900.0,23.8218,23.8301,23.8135,23.8135,82900.0
2012-02-22 11:20:00,28.58,28.59,28.56,28.59,118900.0,23.8135,23.8218,23.7968,23.8218,118900.0
2012-02-22 11:25:00,28.59,28.61,28.58,28.59,84900.0,23.8218,23.8385,23.8135,23.8218,84900.0
2012-02-22 11:30:00,28.59,28.6,28.55,28.55,61700.0,23.8218,23.8301,23.7885,23.7885,61700.0
2012-02-22 11:35:00,28.56,28.56,28.53,28.54,38500.0,23.7968,23.7968,23.7718,23.7802,38500.0
2012-02-22 11:40:00,28.54,28.55,28.5,28.52,42000.0,23.7802,23.7885,23.7468,23.7635,42000.0
2012-02-22 11:45:00,28.52,28.53,28.51,28.51,86300.0,23.7635,23.7718,23.7552,23.7552,86300.0
2012-02-22 11:50:00,28.52,28.53,28.5,28.53,19300.0,23.7635,23.7718,23.7468,23.7718,19300.0
2012-02-22 11:55:00,28.53,28.54,28.51,28.53,32600.0,23.7718,23.7802,23.7552,23.7718,32600.0
2012-02-22 12:00:00,28.52,28.53,28.52,28.53,6300.0,23.7635,23.7718,23.7635,23.7718,6300.0
2012-02-22 12:05:00,28.52,28.52,28.49,28.5,42000.0,23.7635,23.7635,23.7385,23.7468,42000.0
2012-02-22 12:10:00,28.51,28.51,28.48,28.49,41100.0,23.7552,23.7552,23.7302,23.7385,41100.0
2012-02-22 12:15:00,28.48,28.5,28.48,28.5,17400.0,23.7302,23.7468,23.7302,23.7468,17400.0
2012-02-22 12:20:00,28.5,28.53,28.5,28.51,30900.0,23.7468,23.7718,23.7468,23.7552,30900.0
2012-02-22 12:25:00,28.51,28.53,28.51,28.53,28200.0,23.7552,23.7718,23.7552,23.7718,28200.0
2012-02-22 12:30:00,28.53,28.53,28.51,28.51,13700.0,23.7718,23.7718,23.7552,23.7552,13700.0
2012-02-22 12:35:00,28.51,28.53,28.51,28.52,16300.0,23.7552,23.7718,23.7552,23.7635,16300.0
2012-02-22 12:40:00,28.53,28.53,28.52,28.52,19300.0,23.7718,23.7718,23.7635,23.7635,19300.0
2012-02-22 12:45:00,28.52,28.52,28.51,28.52,2400.0,23.7635,23.7635,23.7552,23.7635,2400.0
2012-02-22 12:50:00,28.52,28.53,28.51,28.52,13500.0,23.7635,23.7718,23.7552,23.7635,13500.0
2012-02-22 12:55:00,28.53,28.53,28.52,28.53,23000.0,23.7718,23.7718,23.7635,23.7718,23000.0
2012-02-22 13:00:00,28.52,28.53,28.51,28.53,77000.0,23.7635,23.7718,23.7552,23.7718,77000.0
2012-02-22 13:05:00,28.54,28.57,28.53,28.56,36600.0,23.7802,23.8052,23.7718,23.7968,36600.0
2012-02-22 13:10:00,28.56,28.57,28.56,28.57,22800.0,23.7968,23.8052,23.7968,23.8052,22800.0
2012-02-22 13:15:00,28.56,28.59,28.56,28.58,50800.0,23.7968,23.8218,23.7968,23.8135,50800.0
2012-02-22 13:20:00,28.58,28.58,28.56,28.58,39200.0,23.8135,23.8135,23.7968,23.8135,39200.0
2012-02-22 13:25:00,28.58,28.6,28.57,28.59,49600.0,23.8135,23.8301,23.8052,23.8218,49600.0
2012-02-22 13:30:00,28.58,28.59,28.57,28.58,48800.0,23.8135,23.8218,23.8052,23.8135,48800.0
2012-02-22 13:35:00,28.58,28.58,28.57,28.57,63900.0,23.8135,23.8135,23.8052,23.8052,63900.0
2012-02-22 13:40:00,28.57,28.58,28.56,28.58,17400.0,23.8052,23.8135,23.7968,23.8135,17400.0
2012-02-22 13:45:00,28.57,28.58,28.57,28.58,16400.0,23.8052,23.8135,23.8052,23.8135,16400.0
2012-02-22 13:50:00,28.57,28.61,28.57,28.61,69700.0,23.8052,23.8385,23.8052,23.8385,69700.0
2012-02-22 13:55:00,28.6,28.61,28.59,28.6,56000.0,23.8301,23.8385,23.8218,23.8301,56000.0
2012-02-22 14:00:00,28.6,28.6,28.59,28.6,76400.0,23.8301,23.8301,23.8218,23.8301,76400.0
2012-02-22 14:05:00,28.59,28.6,28.58,28.58,139700.0,23.8218,23.8301,23.8135,23.8135,139700.0
2012-02-22 14:10:00,28.58,28.59,28.57,28.57,21100.0,23.8135,23.8218,23.8052,23.8052,21100.0
2012-02-22 14:15:00,28.57,28.61,28.57,28.61,61600.0,23.8052,23.8385,23.8052,23.8385,61600.0
2012-02-22 14:20:00,28.6,28.61,28.59,28.6,39000.0,23.8301,23.8385,23.8218,23.8301,39000.0
2012-02-22 14:25:00,28.6,28.61,28.59,28.59,48800.0,23.8301,23.8385,23.8218,23.8218,48800.0
2012-02-22 14:30:00,28.59,28.6,28.58,28.58,14800.0,23.8218,23.8301,23.8135,23.8135,14800.0
2012-02-22 14:35:00,28.58,28.59,28.55,28.55,39200.0,23.8135,23.8218,23.7885,23.7885,39200.0
2012-02-22 14:40:00,28.55,28.55,28.52,28.53,50400.0,23.7885,23.7885,23.7635,23.7718,50400.0
2012-02-22 14:45:00,28.54,28.55,28.54,28.55,9200.0,23.7802,23.7885,23.7802,23.7885,9200.0
2012-02-22 14:50:00,28.55,28.56,28.54,28.56,31100.0,23.7885,23.7968,23.7802,23.7968,31100.0
2012-02-22 14:55:00,28.56,28.56,28.53,28.53,73700.0,23.7968,23.7968,23.7718,23.7718,73700.0
2012-02-22 15:00:00,28.53,28.55,28.52,28.54,96600.0,23.7718,23.7885,23.7635,23.7802,96600.0
2012-02-22 15:05:00,28.54,28.56,28.53,28.54,75900.0,23.7802,23.7968,23.7718,23.7802,75900.0
2012-02-22 15:10:00,28.54,28.57,28.54,28.56,47900.0,23.7802,23.8052,23.7802,23.7968,47900.0
2012-02-22 15:15:00,28.57,28.58,28.56,28.56,84300.0,23.8052,23.8135,23.7968,23.7968,84300.0
2012-02-22 15:20:00,28.55,28.56,28.54,28.55,17800.0,23.7885,23.7968,23.7802,23.7885,17800.0
2012-02-22 15:25:00,28.55,28.55,28.52,28.54,51300.0,23.7885,23.7885,23.7635,23.7802,51300.0
2012-02-22 15:30:00,28.53,28.54,28.52,28.52,107900.0,23.7718,23.7802,23.7635,23.7635,107900.0
2012-02-22 15:35:00,28.52,28.57,28.52,28.56,77400.0,23.7635,23.8052,23.7635,23.7968,77400.0
2012-02-22 15:40:00,28.57,28.58,28.55,28.56,234600.0,23.8052,23.8135,23.7885,23.7968,234600.0
2012-02-22 15:45:00,28.55,28.56,28.5,28.51,283200.0,23.7885,23.7968,23.7468,23.7552,283200.0
2012-02-22 15:50:00,28.51,28.52,28.49,28.51,243800.0,23.7552,23.7635,23.7385,23.7552,243800.0
2012-02-22 15:55:00,28.51,28.52,28.49,28.51,666400.0,23.7552,23.7635,23.7385,23.7552,666400.0
2012-02-23 09:30:00,28.51,28.51,28.44,28.46,363600.0,23.7552,23.7552,23.6968,23.7135,363600.0
2012-02-23 09:35:00,28.46,28.46,28.38,28.42,69700.0,23.7135,23.7135,23.6468,23.6802,69700.0
2012-02-23 09:40:00,28.42,28.43,28.37,28.37,129800.0,23.6802,23.6885,23.6385,23.6385,129800.0
2012-02-23 09:45:00,28.37,28.41,28.35,28.4,143100.0,23.6385,23.6718,23.6218,23.6635,143100.0
2012-02-23 09:50:00,28.4,28.43,28.38,28.42,146100.0,23.6635,23.6885,23.6468,23.6802,146100.0
2012-02-23 09:55:00,28.43,28.44,28.42,28.44,68000.0,23.6885,23.6968,23.6802,23.6968,68000.0
2012-02-23 10:00:00,28.44,28.49,28.44,28.46,156600.0,23.6968,23.7385,23.6968,23.7135,156600.0
2012-02-23 10:05:00,28.46,28.52,28.46,28.5,172600.0,23.7135,23.7635,23.7135,23.7468,172600.0
2012-02-23 10:10:00,28.51,28.53,28.5,28.52,49200.0,23.7552,23.7718,23.7468,23.7635,49200.0
2012-02-23 10:15:00,28.53,28.56,28.53,28.55,87400.0,23.7718,23.7968,23.7718,23.7885,87400.0
2012-02-23 10:20:00,28.55,28.55,28.52,28.53,32500.0,23.7885,23.7885,23.7635,23.7718,32500.0
2012-02-23 10:25:00,28.53,28.55,28.53,28.53,32900.0,23.7718,23.7885,23.7718,23.7718,32900.0
2012-02-23 10:30:00,28.53,28.56,28.53,28.56,98200.0,23.7718,23.7968,23.7718,23.7968,98200.0
2012-02-23 10:35:00,28.57,28.57,28.54,28.55,37100.0,23.8052,23.8052,23.7802,23.7885,37100.0
2012-02-23 10:40:00,28.56,28.59,28.55,28.57,41100.0,23.7968,23.8218,23.7885,23.8052,41100.0
2012-02-23 10:45:00,28.57,28.58,28.56,28.58,14600.0,23.8052,23.8135,23.7968,23.8135,14600.0
2012-02-23 10:50:00,28.58,28.62,28.57,28.62,79000.0,23.8135,23.8468,23.8052,23.8468,79000.0
2012-02-23 10:55:00,28.62,28.63,28.61,28.63,24900.0,23.8468,23.8551,23.8385,23.8551,24900.0
2012-02-23 11:00:00,28.63,28.63,28.62,28.63,45300.0,23.8551,23.8551,23.8468,23.8551,45300.0
2012-02-23 11:05:00,28.63,28.65,28.62,28.64,27200.0,23.8551,23.8718,23.8468,23.8635,27200.0
2012-02-23 11:10:00,28.64,28.69,28.64,28.68,80900.0,23.8635,23.9051,23.8635,23.8968,80900.0
2012-02-23 11:15:00,28.68,28.69,28.65,28.66,40200.0,23.8968,23.9051,23.8718,23.8801,40200.0
2012-02-23 11:20:00,28.66,28.67,28.65,28.66,27500.0,23.8801,23.8885,23.8718,23.8801,27500.0
2012-02-23 11:25:00,28.65,28.68,28.65,28.68,17400.0,23.8718,23.8968,23.8718,23.8968,17400.0
2012-02-23 11:30:00,28.68,28.69,28.67,28.67,27600.0,23.8968,23.9051,23.8885,23.8885,27600.0
2012-02-23 11:35:00,28.67,28.68,28.66,28.67,18700.0,23.8885,23.8968,23.8801,23.8885,18700.0
2012-02-23 11:40:00,28.68,28.69,28.66,28.68,20600.0,23.8968,23.9051,23.8801,23.8968,20600.0
2012-02-23 11:45:00,28.69,28.69,28.67,28.67,16400.0,23.9051,23.9051,23.8885,23.8885,16400.0
2012-02-23 11:50:00,28.66,28.69,28.66,28.69,9300.0,23.8801,23.9051,23.8801,23.9051,9300.0
2012-02-23 11:55:00,28.68,28.69,28.66,28.67,29900.0,23.8968,23.9051,23.8801,23.8885,29900.0
2012-02-23 12:00:00,28.67,28.68,28.67,28.68,49000.0,23.8885,23.8968,23.8885,23.8968,49000.0
2012-02-23 12:05:00,28.68,28.69,28.67,28.69,22300.0,23.8968,23.9051,23.8885,23.9051,22300.0
2012-02-23 12:10:00,28.69,28.69,28.66,28.66,6700.0,23.9051,23.9051,23.8801,23.8801,6700.0
2012-02-23 12:15:00,28.65,28.65,28.63,28.63,10300.0,23.8718,23.8718,23.8551,23.8551,10300.0
2012-02-23 12:20:00,28.62,28.65,28.62,28.65,15200.0,23.8468,23.8718,23.8468,23.8718,15200.0
2012-02-23 12:25:00,28.65,28.67,28.65,28.65,23900.0,23.8718,23.8885,23.8718,23.8718,23900.0
2012-02-23 12:30:00,28.66,28.67,28.65,28.66,27900.0,23.8801,23.8885,23.8718,23.8801,27900.0
2012-02-23 12:35:00,28.65,28.66,28.64,28.65,26300.0,23.8718,23.8801,23.8635,23.8718,26300.0
2012-02-23 12:40:00,28.65,28.65,28.63,28.63,26100.0,23.8718,23.8718,23.8551,23.8551,26100.0
2012-02-23 12:45:00,28.64,28.64,28.59,28.59,43700.0,23.8635,23.8635,23.8218,23.8218,43700.0
2012-02-23 12:50:00,28.6,28.61,28.59,28.6,36500.0,23.8301,23.8385,23.8218,23.8301,36500.0
2012-02-23 12:55:00,28.6,28.61,28.6,28.61,7900.0,23.8301,23.8385,23.8301,23.8385,7900.0
2012-02-23 13:00:00,28.61,28.62,28.6,28.61,12100.0,23.8385,23.8468,23.8301,23.8385,12100.0
2012-02-23 13:05:00,28.6,28.62,28.58,28.58,8400.0,23.8301,23.8468,23.8135,23.8135,8400.0
2012-02-23 13:10:00,28.58,28.61,28.58,28.6,17300.0,23.8135,23.8385,23.8135,23.8301,17300.0
2012-02-23 13:15:00,28.61,28.63,28.6,28.62,11100.0,23.8385,23.8551,23.8301,23.8468,11100.0
2012-02-23 13:20:00,28.62,28.63,28.62,28.62,17200.0,23.8468,23.8551,23.8468,23.8468,17200.0
2012-02-23 13:25:00,28.62,28.62,28.59,28.59,45100.0,23.8468,23.8468,23.8218,23.8218,45100.0
2012-02-23 13:30:00,28.59,28.6,28.53,28.55,63500.0,23.8218,23.8301,23.7718,23.7885,63500.0
2012-02-23 13:35:00,28.55,28.56,28.54,28.55,30400.0,23.7885,23.7968,23.7802,23.7885,30400.0
2012-02-23 13:40:00,28.55,28.58,28.52,28.58,135300.0,23.7885,23.8135,23.7635,23.8135,135300.0
2012-02-23 13:45:00,28.58,28.58,28.56,28.57,65000.0,23.8135,23.8135,23.7968,23.8052,65000.0
2012-02-23 13:50:00,28.57,28.6,28.57,28.6,87000.0,23.8052,23.8301,23.8052,23.8301,87000.0
2012-02-23 13:55:00,28.59,28.6,28.56,28.57,38200.0,23.8218,23.8301,23.7968,23.8052,38200.0
2012-02-23 14:00:00,28.58,28.58,28.55,28.56,33300.0,23.8135,23.8135,23.7885,23.7968,33300.0
2012-02-23 14:05:00,28.56,28.58,28.55,28.57,79800.0,23.7968,23.8135,23.7885,23.8052,79800.0
2012-02-23 14:10:00,28.58,28.58,28.56,28.58,19900.0,23.8135,23.8135,23.7968,23.8135,19900.0
2012-02-23 14:15:00,28.57,28.59,28.56,28.59,14600.0,23.8052,23.8218,23.7968,23.8218,14600.0
2012-02-23 14:20:00,28.59,28.6,28.58,28.59,20900.0,23.8218,23.8301,23.8135,23.8218,20900.0
2012-02-23 14:25:00,28.59,28.6,28.58,28.6,21700.0,23.8218,23.8301,23.8135,23.8301,21700.0
2012-02-23 14:30:00,28.59,28.6,28.58,28.59,21400.0,23.8218,23.8301,23.8135,23.8218,21400.0
2012-02-23 14:35:00,28.59,28.64,28.59,28.64,38200.0,23.8218,23.8635,23.8218,23.8635,38200.0
2012-02-23 14:40:00,28.65,28.65,28.6,28.62,34900.0,23.8718,23.8718,23.8301,23.8468,34900.0
2012-02-23 14:45:00,28.62,28.63,28.59,28.59,32100.0,23.8468,23.8551,23.8218,23.8218,32100.0
2012-02-23 14:50:00,28.6,28.61,28.59,28.6,84600.0,23.8301,23.8385,23.8218,23.8301,84600.0
2012-02-23 14:55:00,28.61,28.62,28.6,28.6,38600.0,23.8385,23.8468,23.8301,23.8301,38600.0
2012-02-23 15:00:00,28.6,28.61,28.59,28.59,9100.0,23.8301,23.8385,23.8218,23.8218,9100.0
2012-02-23 15:05:00,28.59,28.64,28.59,28.64,50600.0,23.8218,23.8635,23.8218,23.8635,50600.0
2012-02-23 15:10:00,28.64,28.67,28.64,28.67,46600.0,23.8635,23.8885,23.8635,23.8885,46600.0
2012-02-23 15:15:00,28.66,28.7,28.66,28.69,46500.0,23.8801,23.9135,23.8801,23.9051,46500.0
2012-02-23 15:20:00,28.7,28.7,28.68,28.69,199000.0,23.9135,23.9135,23.8968,23.9051,199000.0
2012-02-23 15:25:00,28.68,28.69,28.67,28.68,49800.0,23.8968,23.9051,23.8885,23.8968,49800.0
2012-02-23 15:30:00,28.69,28.7,28.65,28.66,135100.0,23.9051,23.9135,23.8718,23.8801,135100.0
2012-02-23 15:35:00,28.67,28.68,28.65,28.66,125100.0,23.8885,23.8968,23.8718,23.8801,125100.0
2012-02-23 15:40:00,28.67,28.69,28.66,28.67,139500.0,23.8885,23.9051,23.8801,23.8885,139500.0
2012-02-23 15:45:00,28.68,28.7,28.67,28.69,112500.0,23.8968,23.9135,23.8885,23.9051,112500.0
2012-02-23 15:50:00,28.69,28.69,28.67,28.68,89300.0,23.9051,23.9051,23.8885,23.8968,89300.0
2012-02-23 15:55:00,28.68,28.69,28.65,28.66,717200.0,23.8968,23.9051,23.8718,23.8801,717200.0
2012-02-24 09:30:00,28.75,28.79,28.74,28.77,322000.0,23.9551,23.9885,23.9468,23.9718,322000.0
2012-02-24 09:35:00,28.77,28.79,28.75,28.79,71300.0,23.9718,23.9885,23.9551,23.9885,71300.0
2012-02-24 09:40:00,28.79,28.79,28.75,28.76,72300.0,23.9885,23.9885,23.9551,23.9635,72300.0
2012-02-24 09:45:00,28.76,28.78,28.75,28.78,195400.0,23.9635,23.9801,23.9551,23.9801,195400.0
2012-02-24 09:50:00,28.78,28.8,28.78,28.8,152500.0,23.9801,23.9968,23.9801,23.9968,152500.0
2012-02-24 09:55:00,28.81,28.82,28.79,28.81,73600.0,24.0051,24.0135,23.9885,24.0051,73600.0
2012-02-24 10:00:00,28.81,28.82,28.8,28.82,112100.0,24.0051,24.0135,23.9968,24.0135,112100.0
2012-02-24 10:05:00,28.82,28.84,28.81,28.82,81000.0,24.0135,24.0301,24.0051,24.0135,81000.0
2012-02-24 10:10:00,28.82,28.83,28.8,28.81,49100.0,24.0135,24.0218,23.9968,24.0051,49100.0
2012-02-24 10:15:00,28.81,28.82,28.8,28.8,16700.0,24.0051,24.0135,23.9968,23.9968,16700.0
2012-02-24 10:20:00,28.81,28.81,28.74,28.74,46400.0,24.0051,24.0051,23.9468,23.9468,46400.0
2012-02-24 10:25:00,28.74,28.76,28.74,28.76,22600.0,23.9468,23.9635,23.9468,23.9635,22600.0
2012-02-24 10:30:00,28.76,28.77,28.76,28.77,105700.0,23.9635,23.9718,23.9635,23.9718,105700.0
2012-02-24 10:35:00,28.76,28.77,28.75,28.75,355900.0,23.9635,23.9718,23.9551,23.9551,355900.0
2012-02-24 10:40:00,28.76,28.78,28.75,28.77,102000.0,23.9635,23.9801,23.9551,23.9718,102000.0
2012-02-24 10:45:00,28.78,28.78,28.74,28.76,47300.0,23.9801,23.9801,23.9468,23.9635,47300.0
2012-02-24 10:50:00,28.75,28.77,28.75,28.75,116000.0,23.9551,23.9718,23.9551,23.9551,116000.0
2012-02-24 10:55:00,28.76,28.77,28.76,28.77,18700.0,23.9635,23.9718,23.9635,23.9718,18700.0
2012-02-24 11:00:00,28.76,28.8,28.76,28.8,161300.0,23.9635,23.9968,23.9635,23.9968,161300.0
2012-02-24 11:05:00,28.8,28.82,28.8,28.81,14400.0,23.9968,24.0135,23.9968,24.0051,14400.0
2012-02-24 11:10:00,28.81,28.81,28.8,28.81,15400.0,24.0051,24.0051,23.9968,24.0051,15400.0
2012-02-24 11:15:00,28.8,28.81,28.79,28.8,9400.0,23.9968,24.0051,23.9885,23.9968,9400.0
2012-02-24 11:20:00,28.8,28.8,28.79,28.79,24800.0,23.9968,23.9968,23.9885,23.9885,24800.0
2012-02-24 11:25:00,28.78,28.81,28.78,28.81,62900.0,23.9801,24.0051,23.9801,24.0051,62900.0
2012-02-24 11:30:00,28.8,28.81,28.79,28.79,30100.0,23.9968,24.0051,23.9885,23.9885,30100.0
2012-02-24 11:35:00,28.79,28.82,28.79,28.82,38100.0,23.9885,24.0135,23.9885,24.0135,38100.0
2012-02-24 11:40:00,28.81,28.82,28.8,28.8,17400.0,24.0051,24.0135,23.9968,23.9968,17400.0
2012-02-24 11:45:00,28.81,28.81,28.79,28.8,12200.0,24.0051,24.0051,23.9885,23.9968,12200.0
2012-02-24 11:50:00,28.81,28.82,28.81,28.82,40800.0,24.0051,24.0135,24.0051,24.0135,40800.0
2012-02-24 11:55:00,28.82,28.83,28.81,28.82,29900.0,24.0135,24.0218,24.0051,24.0135,29900.0
2012-02-24 12:00:00,28.82,28.83,28.81,28.81,11300.0,24.0135,24.0218,24.0051,24.0051,11300.0
2012-02-24 12:05:00,28.81,28.82,28.81,28.82,9000.0,24.0051,24.0135,24.0051,24.0135,9000.0
2012-02-24 12:10:00,28.81,28.83,28.81,28.81,48700.0,24.0051,24.0218,24.0051,24.0051,48700.0
2012-02-24 12:15:00,28.82,28.83,28.81,28.81,23000.0,24.0135,24.0218,24.0051,24.0051,23000.0
2012-02-24 12:20:00,28.81,28.82,28.81,28.82,8100.0,24.0051,24.0135,24.0051,24.0135,8100.0
2012-02-24 12:25:00,28.82,28.82,28.81,28.82,8100.0,24.0135,24.0135,24.0051,24.0135,8100.0
2012-02-24 12:30:00,28.82,28.82,28.81,28.82,3900.0,24.0135,24.0135,24.0051,24.0135,3900.0
2012-02-24 12:35:00,28.82,28.82,28.81,28.82,9500.0,24.0135,24.0135,24.0051,24.0135,9500.0
2012-02-24 12:40:00,28.82,28.85,28.82,28.84,32900.0,24.0135,24.0385,24.0135,24.0301,32900.0
2012-02-24 12:45:00,28.84,28.85,28.84,28.85,16000.0,24.0301,24.0385,24.0301,24.0385,16000.0
2012-02-24 12:50:00,28.84,28.86,28.84,28.85,30000.0,24.0301,24.0468,24.0301,24.0385,30000.0
2012-02-24 12:55:00,28.84,28.85,28.83,28.85,255500.0,24.0301,24.0385,24.0218,24.0385,255500.0
2012-02-24 13:00:00,28.85,28.86,28.84,28.86,48400.0,24.0385,24.0468,24.0301,24.0468,48400.0
2012-02-24 13:05:00,28.86,28.87,28.84,28.85,43800.0,24.0468,24.0551,24.0301,24.0385,43800.0
2012-02-24 13:10:00,28.84,28.85,28.84,28.84,22800.0,24.0301,24.0385,24.0301,24.0301,22800.0
2012-02-24 13:15:00,28.84,28.85,28.84,28.85,58100.0,24.0301,24.0385,24.0301,24.0385,58100.0
2012-02-24 13:20:00,28.86,28.86,28.84,28.84,15500.0,24.0468,24.0468,24.0301,24.0301,15500.0
2012-02-24 13:25:00,28.84,28.85,28.83,28.83,36600.0,24.0301,24.0385,24.0218,24.0218,36600.0
2012-02-24 13:30:00,28.83,28.84,28.81,28.81,66300.0,24.0218,24.0301,24.0051,24.0051,66300.0
2012-02-24 13:35:00,28.82,28.83,28.82,28.82,51600.0,24.0135,24.0218,24.0135,24.0135,51600.0
2012-02-24 13:40:00,28.82,28.83,28.82,28.82,10100.0,24.0135,24.0218,24.0135,24.0135,10100.0
2012-02-24 13:45:00,28.82,28.83,28.8,28.81,21000.0,24.0135,24.0218,23.9968,24.0051,21000.0
2012-02-24 13:50:00,28.81,28.82,28.81,28.81,20800.0,24.0051,24.0135,24.0051,24.0051,20800.0
2012-02-24 13:55:00,28.81,28.82,28.81,28.82,13200.0,24.0051,24.0135,24.0051,24.0135,13200.0
2012-02-24 14:00:00,28.82,28.83,28.82,28.83,16600.0,24.0135,24.0218,24.0135,24.0218,16600.0
2012-02-24 14:05:00,28.83,28.84,28.82,28.83,28400.0,24.0218,24.0301,24.0135,24.0218,28400.0
2012-02-24 14:10:00,28.82,28.84,28.82,28.83,10500.0,24.0135,24.0301,24.0135,24.0218,10500.0
2012-02-24 14:15:00,28.83,28.84,28.82,28.82,17500.0,24.0218,24.0301,24.0135,24.0135,17500.0
2012-02-24 14:20:00,28.82,28.82,28.81,28.81,32200.0,24.0135,24.0135,24.0051,24.0051,32200.0
2012-02-24 14:25:00,28.8,28.8,28.79,28.79,15200.0,23.9968,23.9968,23.9885,23.9885,15200.0
2012-02-24 14:30:00,28.78,28.78,28.76,28.77,86200.0,23.9801,23.9801,23.9635,23.9718,86200.0
2012-02-24 14:35:00,28.76,28.77,28.74,28.77,128200.0,23.9635,23.9718,23.9468,23.9718,128200.0
2012-02-24 14:40:00,28.78,28.78,28.75,28.76,60600.0,23.9801,23.9801,23.9551,23.9635,60600.0
2012-02-24 14:45:00,28.76,28.78,28.76,28.78,39400.0,23.9635,23.9801,23.9635,23.9801,39400.0
2012-02-24 14:50:00,28.78,28.79,28.77,28.77,29900.0,23.9801,23.9885,23.9718,23.9718,29900.0
2012-02-24 14:55:00,28.77,28.78,28.76,28.78,33000.0,23.9718,23.9801,23.9635,23.9801,33000.0
2012-02-24 15:00:00,28.78,28.79,28.78,28.79,18100.0,23.9801,23.9885,23.9801,23.9885,18100.0
2012-02-24 15:05:00,28.78,28.8,28.78,28.8,69600.0,23.9801,23.9968,23.9801,23.9968,69600.0
2012-02-24 15:10:00,28.8,28.8,28.77,28.77,17400.0,23.9968,23.9968,23.9718,23.9718,17400.0
2012-02-24 15:15:00,28.78,28.8,28.77,28.8,55000.0,23.9801,23.9968,23.9718,23.9968,55000.0
2012-02-24 15:20:00,28.8,28.82,28.8,28.82,15900.0,23.9968,24.0135,23.9968,24.0135,15900.0
2012-02-24 15:25:00,28.82,28.82,28.79,28.79,15800.0,24.0135,24.0135,23.9885,23.9885,15800.0
2012-02-24 15:30:00,28.79,28.8,28.77,28.79,66500.0,23.9885,23.9968,23.9718,23.9885,66500.0
2012-02-24 15:35:00,28.79,28.8,28.78,28.8,79700.0,23.9885,23.9968,23.9801,23.9968,79700.0
2012-02-24 15:40:00,28.79,28.8,28.78,28.79,162600.0,23.9885,23.9968,23.9801,23.9885,162600.0
2012-02-24 15:45:00,28.79,28.8,28.77,28.78,190900.0,23.9885,23.9968,23.9718,23.9801,190900.0
2012-02-24 15:50:00,28.79,28.79,28.77,28.79,110500.0,23.9885,23.9885,23.9718,23.9885,110500.0
2012-02-24 15:55:00,28.79,28.82,28.78,28.81,363100.0,23.9885,24.0135,23.9801,24.0051,363100.0
2012-02-27 09:30:00,28.68,28.69,28.61,28.61,176200.0,23.8968,23.9051,23.8385,23.8385,176200.0
2012-02-27 09:35:00,28.61,28.63,28.59,28.61,112800.0,23.8385,23.8551,23.8218,23.8385,112800.0
2012-02-27 09:40:00,28.61,28.61,28.53,28.56,258200.0,23.8385,23.8385,23.7718,23.7968,258200.0
2012-02-27 09:45:00,28.55,28.58,28.54,28.56,84800.0,23.7885,23.8135,23.7802,23.7968,84800.0
2012-02-27 09:50:00,28.57,28.6,28.57,28.6,40500.0,23.8052,23.8301,23.8052,23.8301,40500.0
2012-02-27 09:55:00,28.6,28.63,28.6,28.6,74100.0,23.8301,23.8551,23.8301,23.8301,74100.0
2012-02-27 10:00:00,28.6,28.64,28.6,28.62,59900.0,23.8301,23.8635,23.8301,23.8468,59900.0
2012-02-27 10:05:00,28.63,28.66,28.62,28.66,218500.0,23.8551,23.8801,23.8468,23.8801,218500.0
2012-02-27 10:10:00,28.67,28.69,28.65,28.66,198700.0,23.8885,23.9051,23.8718,23.8801,198700.0
2012-02-27 10:15:00,28.66,28.7,28.66,28.68,253500.0,23.8801,23.9135,23.8801,23.8968,253500.0
2012-02-27 10:20:00,28.69,28.71,28.68,28.7,242300.0,23.9051,23.9218,23.8968,23.9135,242300.0
2012-02-27 10:25:00,28.7,28.73,28.7,28.71,273900.0,23.9135,23.9385,23.9135,23.9218,273900.0
2012-02-27 10:30:00,28.72,28.73,28.69,28.7,58200.0,23.9301,23.9385,23.9051,23.9135,58200.0
2012-02-27 10:35:00,28.7,28.72,28.69,28.72,97700.0,23.9135,23.9301,23.9051,23.9301,97700.0
2012-02-27 10:40:00,28.71,28.78,28.71,28.77,201200.0,23.9218,23.9801,23.9218,23.9718,201200.0
2012-02-27 10:45:00,28.78,28.8,28.76,28.76,239200.0,23.9801,23.9968,23.9635,23.9635,239200.0
2012-02-27 10:50:00,28.76,28.77,28.75,28.76,64300.0,23.9635,23.9718,23.9551,23.9635,64300.0
2012-02-27 10:55:00,28.76,28.78,28.75,28.76,65200.0,23.9635,23.9801,23.9551,23.9635,65200.0
2012-02-27 11:00:00,28.76,28.78,28.76,28.77,38000.0,23.9635,23.9801,23.9635,23.9718,38000.0
2012-02-27 11:05:00,28.78,28.8,28.77,28.8,57600.0,23.9801,23.9968,23.9718,23.9968,57600.0
2012-02-27 11:10:00,28.8,28.83,28.8,28.83,42300.0,23.9968,24.0218,23.9968,24.0218,42300.0
2012-02-27 11:15:00,28.83,28.87,28.83,28.85,87400.0,24.0218,24.0551,24.0218,24.0385,87400.0
2012-02-27 11:20:00,28.85,28.89,28.85,28.89,248500.0,24.0385,24.0718,24.0385,24.0718,248500.0
2012-02-27 11:25:00,28.9,28.9,28.86,28.87,76300.0,24.0801,24.0801,24.0468,24.0551,76300.0
2012-02-27 11:30:00,28.87,28.88,28.86,28.86,55200.0,24.0551,24.0635,24.0468,24.0468,55200.0
2012-02-27 11:35:00,28.86,28.87,28.85,28.85,93700.0,24.0468,24.0551,24.0385,24.0385,93700.0
2012-02-27 11:40:00,28.85,28.87,28.84,28.86,135400.0,24.0385,24.0551,24.0301,24.0468,135400.0
2012-02-27 11:45:00,28.85,28.85,28.82,28.84,61400.0,24.0385,24.0385,24.0135,24.0301,61400.0
2012-02-27 11:50:00,28.84,28.86,28.84,28.84,52300.0,24.0301,24.0468,24.0301,24.0301,52300.0
2012-02-27 11:55:00,28.83,28.85,28.83,28.85,24300.0,24.0218,24.0385,24.0218,24.0385,24300.0
2012-02-27 12:00:00,28.86,28.87,28.86,28.87,32600.0,24.0468,24.0551,24.0468,24.0551,32600.0
2012-02-27 12:05:00,28.87,28.88,28.85,28.85,94900.0,24.0551,24.0635,24.0385,24.0385,94900.0
2012-02-27 12:10:00,28.85,28.88,28.85,28.87,78000.0,24.0385,24.0635,24.0385,24.0551,78000.0
2012-02-27 12:15:00,28.87,28.87,28.85,28.85,20100.0,24.0551,24.0551,24.0385,24.0385,20100.0
2012-02-27 12:20:00,28.85,28.85,28.83,28.83,35400.0,24.0385,24.0385,24.0218,24.0218,35400.0
2012-02-27 12:25:00,28.84,28.86,28.83,28.85,74000.0,24.0301,24.0468,24.0218,24.0385,74000.0
2012-02-27 12:30:00,28.86,28.86,28.85,28.85,28200.0,24.0468,24.0468,24.0385,24.0385,28200.0
2012-02-27 12:35:00,28.85,28.87,28.85,28.87,65500.0,24.0385,24.0551,24.0385,24.0551,65500.0
2012-02-27 12:40:00,28.87,28.88,28.86,28.86,10800.0,24.0551,24.0635,24.0468,24.0468,10800.0
2012-02-27 12:45:00,28.87,28.89,28.87,28.89,57500.0,24.0551,24.0718,24.0551,24.0718,57500.0
2012-02-27 12:50:00,28.89,28.93,28.89,28.91,292500.0,24.0718,24.1051,24.0718,24.0884,292500.0
2012-02-27 12:55:00,28.91,28.92,28.9,28.91,64200.0,24.0884,24.0968,24.0801,24.0884,64200.0
2012-02-27 13:00:00,28.92,28.92,28.89,28.89,19100.0,24.0968,24.0968,24.0718,24.0718,19100.0
2012-02-27 13:05:00,28.89,28.9,28.88,28.89,72500.0,24.0718,24.0801,24.0635,24.0718,72500.0
2012-02-27 13:10:00,28.9,28.9,28.89,28.89,33100.0,24.0801,24.0801,24.0718,24.0718,33100.0
2012-02-27 13:15:00,28.89,28.9,28.89,28.89,20200.0,24.0718,24.0801,24.0718,24.0718,20200.0
2012-02-27 13:20:00,28.89,28.9,28.88,28.9,8200.0,24.0718,24.0801,24.0635,24.0801,8200.0
2012-02-27 13:25:00,28.9,28.9,28.88,28.88,57100.0,24.0801,24.0801,24.0635,24.0635,57100.0
2012-02-27 13:30:00,28.88,28.88,28.87,28.88,11400.0,24.0635,24.0635,24.0551,24.0635,11400.0
2012-02-27 13:35:00,28.88,28.89,28.87,28.88,20800.0,24.0635,24.0718,24.0551,24.0635,20800.0
2012-02-27 13:40:00,28.88,28.89,28.87,28.88,27000.0,24.0635,24.0718,24.0551,24.0635,27000.0
2012-02-27 13:45:00,28.88,28.89,28.85,28.86,26100.0,24.0635,24.0718,24.0385,24.0468,26100.0
2012-02-27 13:50:00,28.86,28.86,28.83,28.84,119900.0,24.0468,24.0468,24.0218,24.0301,119900.0
2012-02-27 13:55:00,28.84,28.85,28.83,28.84,91400.0,24.0301,24.0385,24.0218,24.0301,91400.0
2012-02-27 14:00:00,28.84,28.86,28.83,28.86,63700.0,24.0301,24.0468,24.0218,24.0468,63700.0
2012-02-27 14:05:00,28.86,28.89,28.86,28.88,39900.0,24.0468,24.0718,24.0468,24.0635,39900.0
2012-02-27 14:10:00,28.87,28.89,28.87,28.89,20300.0,24.0551,24.0718,24.0551,24.0718,20300.0
2012-02-27 14:15:00,28.89,28.89,28.88,28.88,3500.0,24.0718,24.0718,24.0635,24.0635,3500.0
2012-02-27 14:20:00,28.89,28.89,28.87,28.87,12700.0,24.0718,24.0718,24.0551,24.0551,12700.0
2012-02-27 14:25:00,28.87,28.89,28.87,28.88,16100.0,24.0551,24.0718,24.0551,24.0635,16100.0
2012-02-27 14:30:00,28.89,28.89,28.87,28.88,25200.0,24.0718,24.0718,24.0551,24.0635,25200.0
2012-02-27 14:35:00,28.88,28.89,28.87,28.87,39900.0,24.0635,24.0718,24.0551,24.0551,39900.0
2012-02-27 14:40:00,28.87,28.91,28.87,28.91,63900.0,24.0551,24.0884,24.0551,24.0884,63900.0
2012-02-27 14:45:00,28.92,28.92,28.89,28.91,22500.0,24.0968,24.0968,24.0718,24.0884,22500.0
2012-02-27 14:50:00,28.9,28.91,28.9,28.91,13100.0,24.0801,24.0884,24.0801,24.0884,13100.0
2012-02-27 14:55:00,28.91,28.91,28.9,28.9,421400.0,24.0884,24.0884,24.0801,24.0801,421400.0
2012-02-27 15:00:00,28.91,28.95,28.91,28.94,565400.0,24.0884,24.1218,24.0884,24.1134,565400.0
2012-02-27 15:05:00,28.94,28.94,28.92,28.92,12800.0,24.1134,24.1134,24.0968,24.0968,12800.0
2012-02-27 15:10:00,28.93,28.94,28.9,28.9,110400.0,24.1051,24.1134,24.0801,24.0801,110400.0
2012-02-27 15:15:00,28.9,28.9,28.85,28.87,263200.0,24.0801,24.0801,24.0385,24.0551,263200.0
2012-02-27 15:20:00,28.88,28.89,28.85,28.85,63200.0,24.0635,24.0718,24.0385,24.0385,63200.0
2012-02-27 15:25:00,28.85,28.87,28.85,28.86,139200.0,24.0385,24.0551,24.0385,24.0468,139200.0
2012-02-27 15:30:00,28.87,28.9,28.87,28.89,142700.0,24.0551,24.0801,24.0551,24.0718,142700.0
2012-02-27 15:35:00,28.89,28.9,28.88,28.89,42600.0,24.0718,24.0801,24.0635,24.0718,42600.0
2012-02-27 15:40:00,28.89,28.91,28.89,28.9,83200.0,24.0718,24.0884,24.0718,24.0801,83200.0
2012-02-27 15:45:00,28.9,28.9,28.87,28.87,164000.0,24.0801,24.0801,24.0551,24.0551,164000.0
2012-02-27 15:50:00,28.88,28.88,28.85,28.85,288900.0,24.0635,24.0635,24.0385,24.0385,288900.0
2012-02-27 15:55:00,28.85,28.88,28.84,28.85,359100.0,24.0385,24.0635,24.0301,24.0385,359100.0
2012-02-28 09:30:00,28.89,28.9,28.84,28.87,130500.0,24.0718,24.0801,24.0301,24.0551,130500.0
2012-02-28 09:35:00,28.86,28.94,28.86,28.92,111700.0,24.0468,24.1134,24.0468,24.0968,111700.0
2012-02-28 09:40:00,28.92,28.92,28.86,28.86,85300.0,24.0968,24.0968,24.0468,24.0468,85300.0
2012-02-28 09:45:00,28.87,28.92,28.87,28.91,104600.0,24.0551,24.0968,24.0551,24.0884,104600.0
2012-02-28 09:50:00,28.91,28.94,28.91,28.93,171400.0,24.0884,24.1134,24.0884,24.1051,171400.0
2012-02-28 09:55:00,28.94,28.99,28.93,28.97,214700.0,24.1134,24.1551,24.1051,24.1384,214700.0
2012-02-28 10:00:00,29.0,29.02,28.96,28.99,478600.0,24.1634,24.1801,24.1301,24.1551,478600.0
2012-02-28 10:05:00,28.99,29.0,28.94,28.95,566600.0,24.1551,24.1634,24.1134,24.1218,566600.0
2012-02-28 10:10:00,28.94,28.97,28.93,28.95,176400.0,24.1134,24.1384,24.1051,24.1218,176400.0
2012-02-28 10:15:00,28.96,28.99,28.94,28.98,477600.0,24.1301,24.1551,24.1134,24.1468,477600.0
2012-02-28 10:20:00,28.98,29.02,28.98,29.0,116700.0,24.1468,24.1801,24.1468,24.1634,116700.0
2012-02-28 10:25:00,29.01,29.01,28.98,28.99,182200.0,24.1718,24.1718,24.1468,24.1551,182200.0
2012-02-28 10:30:00,29.0,29.04,28.99,29.04,136600.0,24.1634,24.1968,24.1551,24.1968,136600.0
2012-02-28 10:35:00,29.04,29.05,29.02,29.04,85900.0,24.1968,24.2051,24.1801,24.1968,85900.0
2012-02-28 10:40:00,29.04,29.07,29.03,29.06,138300.0,24.1968,24.2218,24.1884,24.2134,138300.0
2012-02-28 10:45:00,29.06,29.07,29.03,29.04,126600.0,24.2134,24.2218,24.1884,24.1968,126600.0
2012-02-28 10:50:00,29.03,29.04,29.01,29.02,95600.0,24.1884,24.1968,24.1718,24.1801,95600.0
2012-02-28 10:55:00,29.02,29.04,28.99,29.03,111200.0,24.1801,24.1968,24.1551,24.1884,111200.0
2012-02-28 11:00:00,29.03,29.05,29.0,29.01,120200.0,24.1884,24.2051,24.1634,24.1718,120200.0
2012-02-28 11:05:00,29.01,29.04,29.0,29.04,125000.0,24.1718,24.1968,24.1634,24.1968,125000.0
2012-02-28 11:10:00,29.03,29.04,29.01,29.03,58200.0,24.1884,24.1968,24.1718,24.1884,58200.0
2012-02-28 11:15:00,29.03,29.03,29.01,29.03,91600.0,24.1884,24.1884,24.1718,24.1884,91600.0
2012-02-28 11:20:00,29.03,29.05,29.02,29.05,95700.0,24.1884,24.2051,24.1801,24.2051,95700.0
2012-02-28 11:25:00,29.06,29.06,29.04,29.05,25900.0,24.2134,24.2134,24.1968,24.2051,25900.0
2012-02-28 11:30:00,29.05,29.06,29.04,29.05,87000.0,24.2051,24.2134,24.1968,24.2051,87000.0
2012-02-28 11:35:00,29.04,29.05,29.03,29.03,68300.0,24.1968,24.2051,24.1884,24.1884,68300.0
2012-02-28 11:40:00,29.03,29.04,29.01,29.02,49300.0,24.1884,24.1968,24.1718,24.1801,49300.0
2012-02-28 11:45:00,29.02,29.04,29.01,29.03,55200.0,24.1801,24.1968,24.1718,24.1884,55200.0
2012-02-28 11:50:00,29.03,29.04,29.01,29.02,55000.0,24.1884,24.1968,24.1718,24.1801,55000.0
2012-02-28 11:55:00,29.02,29.03,29.01,29.02,65300.0,24.1801,24.1884,24.1718,24.1801,65300.0
2012-02-28 12:00:00,29.02,29.03,29.01,29.03,58200.0,24.1801,24.1884,24.1718,24.1884,58200.0
2012-02-28 12:05:00,29.03,29.04,29.02,29.02,42400.0,24.1884,24.1968,24.1801,24.1801,42400.0
2012-02-28 12:10:00,29.02,29.02,29.01,29.01,47400.0,24.1801,24.1801,24.1718,24.1718,47400.0
2012-02-28 12:15:00,29.01,29.02,29.0,29.01,181800.0,24.1718,24.1801,24.1634,24.1718,181800.0
2012-02-28 12:20:00,29.0,29.02,29.0,29.02,25300.0,24.1634,24.1801,24.1634,24.1801,25300.0
2012-02-28 12:25:00,29.01,29.02,29.0,29.01,46700.0,24.1718,24.1801,24.1634,24.1718,46700.0
2012-02-28 12:30:00,29.01,29.02,29.0,29.01,86500.0,24.1718,24.1801,24.1634,24.1718,86500.0
2012-02-28 12:35:00,29.01,29.02,29.0,29.02,26000.0,24.1718,24.1801,24.1634,24.1801,26000.0
2012-02-28 12:40:00,29.02,29.03,29.01,29.02,32800.0,24.1801,24.1884,24.1718,24.1801,32800.0
2012-02-28 12:45:00,29.03,29.05,29.02,29.05,36900.0,24.1884,24.2051,24.1801,24.2051,36900.0
2012-02-28 12:50:00,29.05,29.05,29.04,29.05,15800.0,24.2051,24.2051,24.1968,24.2051,15800.0
2012-02-28 12:55:00,29.05,29.06,29.04,29.05,67500.0,24.2051,24.2134,24.1968,24.2051,67500.0
2012-02-28 13:00:00,29.04,29.05,29.03,29.05,59400.0,24.1968,24.2051,24.1884,24.2051,59400.0
2012-02-28 13:05:00,29.05,29.05,29.03,29.04,155700.0,24.2051,24.2051,24.1884,24.1968,155700.0
2012-02-28 13:10:00,29.03,29.04,29.02,29.04,70200.0,24.1884,24.1968,24.1801,24.1968,70200.0
2012-02-28 13:15:00,29.04,29.05,29.03,29.04,45100.0,24.1968,24.2051,24.1884,24.1968,45100.0
2012-02-28 13:20:00,29.05,29.06,29.04,29.06,34100.0,24.2051,24.2134,24.1968,24.2134,34100.0
2012-02-28 13:25:00,29.06,29.07,29.05,29.07,46200.0,24.2134,24.2218,24.2051,24.2218,46200.0
2012-02-28 13:30:00,29.05,29.06,29.03,29.04,27700.0,24.2051,24.2134,24.1884,24.1968,27700.0
2012-02-28 13:35:00,29.04,29.04,29.02,29.03,56100.0,24.1968,24.1968,24.1801,24.1884,56100.0
2012-02-28 13:40:00,29.03,29.03,29.02,29.02,29400.0,24.1884,24.1884,24.1801,24.1801,29400.0
2012-02-28 13:45:00,29.02,29.03,29.0,29.01,47600.0,24.1801,24.1884,24.1634,24.1718,47600.0
2012-02-28 13:50:00,29.0,29.0,28.96,28.97,214900.0,24.1634,24.1634,24.1301,24.1384,214900.0
2012-02-28 13:55:00,28.96,28.97,28.93,28.97,140600.0,24.1301,24.1384,24.1051,24.1384,140600.0
2012-02-28 14:00:00,28.96,28.98,28.95,28.98,38300.0,24.1301,24.1468,24.1218,24.1468,38300.0
2012-02-28 14:05:00,28.98,28.99,28.97,28.99,217500.0,24.1468,24.1551,24.1384,24.1551,217500.0
2012-02-28 14:10:00,28.97,28.98,28.94,28.97,107600.0,24.1384,24.1468,24.1134,24.1384,107600.0
2012-02-28 14:15:00,28.97,28.98,28.96,28.98,42900.0,24.1384,24.1468,24.1301,24.1468,42900.0
2012-02-28 14:20:00,28.98,28.98,28.97,28.97,34200.0,24.1468,24.1468,24.1384,24.1384,34200.0
2012-02-28 14:25:00,28.98,28.98,28.93,28.94,98100.0,24.1468,24.1468,24.1051,24.1134,98100.0
2012-02-28 14:30:00,28.93,28.97,28.92,28.97,94300.0,24.1051,24.1384,24.0968,24.1384,94300.0
2012-02-28 14:35:00,28.96,28.97,28.95,28.97,53400.0,24.1301,24.1384,24.1218,24.1384,53400.0
2012-02-28 14:40:00,28.96,28.97,28.95,28.96,51300.0,24.1301,24.1384,24.1218,24.1301,51300.0
2012-02-28 14:45:00,28.96,28.98,28.95,28.98,115500.0,24.1301,24.1468,24.1218,24.1468,115500.0
2012-02-28 14:50:00,28.98,28.99,28.97,28.98,35500.0,24.1468,24.1551,24.1384,24.1468,35500.0
2012-02-28 14:55:00,28.98,28.98,28.97,28.97,16700.0,24.1468,24.1468,24.1384,24.1384,16700.0
2012-02-28 15:00:00,28.98,29.0,28.97,29.0,73200.0,24.1468,24.1634,24.1384,24.1634,73200.0
2012-02-28 15:05:00,29.0,29.0,28.98,29.0,65600.0,24.1634,24.1634,24.1468,24.1634,65600.0
2012-02-28 15:10:00,29.0,29.0,28.98,29.0,58400.0,24.1634,24.1634,24.1468,24.1634,58400.0
2012-02-28 15:15:00,29.0,29.05,29.0,29.03,96200.0,24.1634,24.2051,24.1634,24.1884,96200.0
2012-02-28 15:20:00,29.03,29.05,29.03,29.04,34500.0,24.1884,24.2051,24.1884,24.1968,34500.0
2012-02-28 15:25:00,29.04,29.05,29.03,29.05,82600.0,24.1968,24.2051,24.1884,24.2051,82600.0
2012-02-28 15:30:00,29.05,29.05,29.03,29.03,79700.0,24.2051,24.2051,24.1884,24.1884,79700.0
2012-02-28 15:35:00,29.03,29.06,29.03,29.05,270400.0,24.1884,24.2134,24.1884,24.2051,270400.0
2012-02-28 15:40:00,29.04,29.08,29.04,29.07,168200.0,24.1968,24.2301,24.1968,24.2218,168200.0
2012-02-28 15:45:00,29.07,29.07,29.04,29.04,195900.0,24.2218,24.2218,24.1968,24.1968,195900.0
2012-02-28 15:50:00,29.05,29.06,29.04,29.06,217000.0,24.2051,24.2134,24.1968,24.2134,217000.0
2012-02-28 15:55:00,29.05,29.07,29.05,29.07,1200900.0,24.2051,24.2218,24.2051,24.2218,1200900.0
2012-02-29 09:30:00,29.1,29.16,29.08,29.15,743900.0,24.2468,24.2968,24.2301,24.2884,743900.0
2012-02-29 09:35:00,29.15,29.19,29.14,29.17,413100.0,24.2884,24.3218,24.2801,24.3051,413100.0
2012-02-29 09:40:00,29.18,29.18,29.13,29.14,450600.0,24.3134,24.3134,24.2718,24.2801,450600.0
2012-02-29 09:45:00,29.14,29.19,29.13,29.19,400600.0,24.2801,24.3218,24.2718,24.3218,400600.0
2012-02-29 09:50:00,29.19,29.2,29.16,29.18,328500.0,24.3218,24.3301,24.2968,24.3134,328500.0
2012-02-29 09:55:00,29.17,29.2,29.17,29.2,82800.0,24.3051,24.3301,24.3051,24.3301,82800.0
2012-02-29 10:00:00,29.2,29.21,29.16,29.16,164200.0,24.3301,24.3384,24.2968,24.2968,164200.0
2012-02-29 10:05:00,29.16,29.18,29.12,29.18,165200.0,24.2968,24.3134,24.2634,24.3134,165200.0
2012-02-29 10:10:00,29.18,29.2,29.17,29.19,112500.0,24.3134,24.3301,24.3051,24.3218,112500.0
2012-02-29 10:15:00,29.18,29.19,29.14,29.15,61800.0,24.3134,24.3218,24.2801,24.2884,61800.0
2012-02-29 10:20:00,29.14,29.16,29.11,29.16,75400.0,24.2801,24.2968,24.2551,24.2968,75400.0
2012-02-29 10:25:00,29.16,29.17,29.13,29.14,66600.0,24.2968,24.3051,24.2718,24.2801,66600.0
2012-02-29 10:30:00,29.14,29.16,29.11,29.13,133900.0,24.2801,24.2968,24.2551,24.2718,133900.0
2012-02-29 10:35:00,29.12,29.15,29.12,29.14,203000.0,24.2634,24.2884,24.2634,24.2801,203000.0
2012-02-29 10:40:00,29.14,29.14,29.09,29.11,111100.0,24.2801,24.2801,24.2384,24.2551,111100.0
2012-02-29 10:45:00,29.11,29.11,29.0,29.02,212200.0,24.2551,24.2551,24.1634,24.1801,212200.0
2012-02-29 10:50:00,29.02,29.05,28.98,29.05,89200.0,24.1801,24.2051,24.1468,24.2051,89200.0
2012-02-29 10:55:00,29.04,29.05,29.01,29.04,94200.0,24.1968,24.2051,24.1718,24.1968,94200.0
2012-02-29 11:00:00,29.05,29.07,29.04,29.05,77100.0,24.2051,24.2218,24.1968,24.2051,77100.0
2012-02-29 11:05:00,29.06,29.08,29.03,29.08,101000.0,24.2134,24.2301,24.1884,24.2301,101000.0
2012-02-29 11:10:00,29.08,29.08,29.04,29.04,105500.0,24.2301,24.2301,24.1968,24.1968,105500.0
2012-02-29 11:15:00,29.03,29.06,29.03,29.06,33200.0,24.1884,24.2134,24.1884,24.2134,33200.0
2012-02-29 11:20:00,29.06,29.06,28.98,29.02,102400.0,24.2134,24.2134,24.1468,24.1801,102400.0
2012-02-29 11:25:00,29.01,29.02,28.97,28.97,108000.0,24.1718,24.1801,24.1384,24.1384,108000.0
2012-02-29 11:30:00,28.97,29.0,28.96,28.99,211600.0,24.1384,24.1634,24.1301,24.1551,211600.0
2012-02-29 11:35:00,28.99,29.02,28.98,29.01,85000.0,24.1551,24.1801,24.1468,24.1718,85000.0
2012-02-29 11:40:00,29.02,29.06,29.02,29.03,75800.0,24.1801,24.2134,24.1801,24.1884,75800.0
2012-02-29 11:45:00,29.03,29.05,29.03,29.04,31300.0,24.1884,24.2051,24.1884,24.1968,31300.0
2012-02-29 11:50:00,29.05,29.06,29.04,29.05,62500.0,24.2051,24.2134,24.1968,24.2051,62500.0
2012-02-29 11:55:00,29.06,29.06,29.03,29.05,37200.0,24.2134,24.2134,24.1884,24.2051,37200.0
2012-02-29 12:00:00,29.05,29.06,29.04,29.04,33700.0,24.2051,24.2134,24.1968,24.1968,33700.0
2012-02-29 12:05:00,29.04,29.04,29.01,29.03,113000.0,24.1968,24.1968,24.1718,24.1884,113000.0
2012-02-29 12:10:00,29.03,29.05,29.03,29.04,9700.0,24.1884,24.2051,24.1884,24.1968,9700.0
2012-02-29 12:15:00,29.05,29.07,29.05,29.07,21200.0,24.2051,24.2218,24.2051,24.2218,21200.0
2012-02-29 12:20:00,29.07,29.09,29.05,29.06,60400.0,24.2218,24.2384,24.2051,24.2134,60400.0
2012-02-29 12:25:00,29.06,29.08,29.06,29.08,27000.0,24.2134,24.2301,24.2134,24.2301,27000.0
2012-02-29 12:30:00,29.08,29.09,29.07,29.08,27700.0,24.2301,24.2384,24.2218,24.2301,27700.0
2012-02-29 12:35:00,29.07,29.08,29.06,29.08,38800.0,24.2218,24.2301,24.2134,24.2301,38800.0
2012-02-29 12:40:00,29.07,29.07,29.04,29.04,22300.0,24.2218,24.2218,24.1968,24.1968,22300.0
2012-02-29 12:45:00,29.05,29.05,29.03,29.04,105400.0,24.2051,24.2051,24.1884,24.1968,105400.0
2012-02-29 12:50:00,29.04,29.05,29.03,29.05,35400.0,24.1968,24.2051,24.1884,24.2051,35400.0
2012-02-29 12:55:00,29.05,29.06,29.04,29.05,24600.0,24.2051,24.2134,24.1968,24.2051,24600.0
2012-02-29 13:00:00,29.05,29.07,29.05,29.05,56400.0,24.2051,24.2218,24.2051,24.2051,56400.0
2012-02-29 13:05:00,29.06,29.07,29.05,29.06,12200.0,24.2134,24.2218,24.2051,24.2134,12200.0
2012-02-29 13:10:00,29.06,29.07,29.04,29.04,41100.0,24.2134,24.2218,24.1968,24.1968,41100.0
2012-02-29 13:15:00,29.03,29.04,29.0,29.01,42300.0,24.1884,24.1968,24.1634,24.1718,42300.0
2012-02-29 13:20:00,29.01,29.04,29.01,29.03,46300.0,24.1718,24.1968,24.1718,24.1884,46300.0
2012-02-29 13:25:00,29.03,29.04,29.02,29.02,35000.0,24.1884,24.1968,24.1801,24.1801,35000.0
2012-02-29 13:30:00,29.02,29.03,29.0,29.02,70700.0,24.1801,24.1884,24.1634,24.1801,70700.0
2012-02-29 13:35:00,29.02,29.03,29.0,29.01,51500.0,24.1801,24.1884,24.1634,24.1718,51500.0
2012-02-29 13:40:00,29.01,29.04,29.01,29.04,19000.0,24.1718,24.1968,24.1718,24.1968,19000.0
2012-02-29 13:45:00,29.03,29.05,29.02,29.05,74800.0,24.1884,24.2051,24.1801,24.2051,74800.0
2012-02-29 13:50:00,29.05,29.05,29.03,29.04,31400.0,24.2051,24.2051,24.1884,24.1968,31400.0
2012-02-29 13:55:00,29.04,29.07,29.03,29.07,49200.0,24.1968,24.2218,24.1884,24.2218,49200.0
2012-02-29 14:00:00,29.07,29.07,29.06,29.07,12600.0,24.2218,24.2218,24.2134,24.2218,12600.0
2012-02-29 14:05:00,29.08,29.09,29.07,29.08,13100.0,24.2301,24.2384,24.2218,24.2301,13100.0
2012-02-29 14:10:00,29.08,29.08,29.04,29.04,67300.0,24.2301,24.2301,24.1968,24.1968,67300.0
2012-02-29 14:15:00,29.04,29.04,29.03,29.04,14400.0,24.1968,24.1968,24.1884,24.1968,14400.0
2012-02-29 14:20:00,29.04,29.04,29.03,29.04,38400.0,24.1968,24.1968,24.1884,24.1968,38400.0
2012-02-29 14:25:00,29.03,29.05,29.03,29.05,23800.0,24.1884,24.2051,24.1884,24.2051,23800.0
2012-02-29 14:30:00,29.05,29.05,29.0,29.0,52200.0,24.2051,24.2051,24.1634,24.1634,52200.0
2012-02-29 14:35:00,29.0,29.02,29.0,29.02,24800.0,24.1634,24.1801,24.1634,24.1801,24800.0
2012-02-29 14:40:00,29.01,29.01,28.99,28.99,46200.0,24.1718,24.1718,24.1551,24.1551,46200.0
2012-02-29 14:45:00,29.0,29.01,28.98,29.0,39300.0,24.1634,24.1718,24.1468,24.1634,39300.0
2012-02-29 14:50:00,29.01,29.01,29.0,29.01,38900.0,24.1718,24.1718,24.1634,24.1718,38900.0
2012-02-29 14:55:00,29.0,29.0,28.98,28.99,49100.0,24.1634,24.1634,24.1468,24.1551,49100.0
2012-02-29 15:00:00,28.98,28.98,28.94,28.95,78800.0,24.1468,24.1468,24.1134,24.1218,78800.0
2012-02-29 15:05:00,28.95,28.97,28.94,28.97,33100.0,24.1218,24.1384,24.1134,24.1384,33100.0
2012-02-29 15:10:00,28.96,28.98,28.95,28.98,64800.0,24.1301,24.1468,24.1218,24.1468,64800.0
2012-02-29 15:15:00,28.97,29.01,28.97,28.99,110400.0,24.1384,24.1718,24.1384,24.1551,110400.0
2012-02-29 15:20:00,28.99,29.0,28.95,28.95,124800.0,24.1551,24.1634,24.1218,24.1218,124800.0
2012-02-29 15:25:00,28.96,28.97,28.94,28.96,36400.0,24.1301,24.1384,24.1134,24.1301,36400.0
2012-02-29 15:30:00,28.96,28.96,28.9,28.93,558600.0,24.1301,24.1301,24.0801,24.1051,558600.0
2012-02-29 15:35:00,28.92,28.93,28.84,28.86,330500.0,24.0968,24.1051,24.0301,24.0468,330500.0
2012-02-29 15:40:00,28.86,28.92,28.84,28.92,491800.0,24.0468,24.0968,24.0301,24.0968,491800.0
2012-02-29 15:45:00,28.91,28.95,28.88,28.94,331800.0,24.0884,24.1218,24.0635,24.1134,331800.0
2012-02-29 15:50:00,28.94,28.96,28.91,28.93,235300.0,24.1134,24.1301,24.0884,24.1051,235300.0
2012-02-29 15:55:00,28.93,28.95,28.92,28.93,1232300.0,24.1051,24.1218,24.0968,24.1051,1232300.0
2012-03-01 09:30:00,29.1,29.12,29.04,29.05,777900.0,24.2468,24.2634,24.1968,24.2051,777900.0
2012-03-01 09:35:00,29.04,29.07,29.04,29.05,254100.0,24.1968,24.2218,24.1968,24.2051,254100.0
2012-03-01 09:40:00,29.04,29.06,29.0,29.0,458300.0,24.1968,24.2134,24.1634,24.1634,458300.0
2012-03-01 09:45:00,28.99,29.05,28.98,29.05,539700.0,24.1551,24.2051,24.1468,24.2051,539700.0
2012-03-01 09:50:00,29.05,29.11,29.05,29.11,208100.0,24.2051,24.2551,24.2051,24.2551,208100.0
2012-03-01 09:55:00,29.11,29.12,29.07,29.09,206700.0,24.2551,24.2634,24.2218,24.2384,206700.0
2012-03-01 10:00:00,29.09,29.09,28.96,29.01,830700.0,24.2384,24.2384,24.1301,24.1718,830700.0
2012-03-01 10:05:00,29.01,29.05,29.0,29.03,253400.0,24.1718,24.2051,24.1634,24.1884,253400.0
2012-03-01 10:10:00,29.03,29.07,29.02,29.02,169100.0,24.1884,24.2218,24.1801,24.1801,169100.0
2012-03-01 10:15:00,29.02,29.04,29.0,29.01,182300.0,24.1801,24.1968,24.1634,24.1718,182300.0
2012-03-01 10:20:00,29.01,29.07,29.01,29.07,154200.0,24.1718,24.2218,24.1718,24.2218,154200.0
2012-03-01 10:25:00,29.06,29.08,29.05,29.06,130700.0,24.2134,24.2301,24.2051,24.2134,130700.0
2012-03-01 10:30:00,29.05,29.06,29.0,29.01,372600.0,24.2051,24.2134,24.1634,24.1718,372600.0
2012-03-01 10:35:00,29.0,29.03,28.99,29.02,205400.0,24.1634,24.1884,24.1551,24.1801,205400.0
2012-03-01 10:40:00,29.02,29.02,28.99,29.02,133300.0,24.1801,24.1801,24.1551,24.1801,133300.0
2012-03-01 10:45:00,29.01,29.04,29.0,29.02,94900.0,24.1718,24.1968,24.1634,24.1801,94900.0
2012-03-01 10:50:00,29.02,29.02,28.97,28.98,95200.0,24.1801,24.1801,24.1384,24.1468,95200.0
2012-03-01 10:55:00,28.98,29.03,28.97,29.02,139700.0,24.1468,24.1884,24.1384,24.1801,139700.0
2012-03-01 11:00:00,29.02,29.06,29.01,29.04,126500.0,24.1801,24.2134,24.1718,24.1968,126500.0
2012-03-01 11:05:00,29.05,29.05,29.01,29.02,90000.0,24.2051,24.2051,24.1718,24.1801,90000.0
2012-03-01 11:10:00,29.02,29.03,29.0,29.0,140000.0,24.1801,24.1884,24.1634,24.1634,140000.0
2012-03-01 11:15:00,29.0,29.03,28.99,29.02,159900.0,24.1634,24.1884,24.1551,24.1801,159900.0
2012-03-01 11:20:00,29.01,29.03,28.99,29.0,131800.0,24.1718,24.1884,24.1551,24.1634,131800.0
2012-03-01 11:25:00,28.99,29.04,28.98,29.04,163200.0,24.1551,24.1968,24.1468,24.1968,163200.0
2012-03-01 11:30:00,29.04,29.06,29.02,29.06,173700.0,24.1968,24.2134,24.1801,24.2134,173700.0
2012-03-01 11:35:00,29.06,29.08,29.04,29.04,62600.0,24.2134,24.2301,24.1968,24.1968,62600.0
2012-03-01 11:40:00,29.05,29.09,29.05,29.08,136600.0,24.2051,24.2384,24.2051,24.2301,136600.0
2012-03-01 11:45:00,29.08,29.1,29.08,29.1,102900.0,24.2301,24.2468,24.2301,24.2468,102900.0
2012-03-01 11:50:00,29.09,29.1,29.07,29.07,154900.0,24.2384,24.2468,24.2218,24.2218,154900.0
2012-03-01 11:55:00,29.08,29.1,29.07,29.09,86300.0,24.2301,24.2468,24.2218,24.2384,86300.0
2012-03-01 12:00:00,29.08,29.09,29.07,29.09,70400.0,24.2301,24.2384,24.2218,24.2384,70400.0
2012-03-01 12:05:00,29.09,29.09,29.07,29.08,124600.0,24.2384,24.2384,24.2218,24.2301,124600.0
2012-03-01 12:10:00,29.07,29.09,29.07,29.08,98500.0,24.2218,24.2384,24.2218,24.2301,98500.0
2012-03-01 12:15:00,29.09,29.1,29.08,29.1,81300.0,24.2384,24.2468,24.2301,24.2468,81300.0
2012-03-01 12:20:00,29.1,29.12,29.07,29.09,146300.0,24.2468,24.2634,24.2218,24.2384,146300.0
2012-03-01 12:25:00,29.09,29.1,29.08,29.08,68000.0,24.2384,24.2468,24.2301,24.2301,68000.0
2012-03-01 12:30:00,29.09,29.09,29.08,29.09,35300.0,24.2384,24.2384,24.2301,24.2384,35300.0
2012-03-01 12:35:00,29.08,29.1,29.08,29.09,153000.0,24.2301,24.2468,24.2301,24.2384,153000.0
2012-03-01 12:40:00,29.1,29.1,29.08,29.09,56800.0,24.2468,24.2468,24.2301,24.2384,56800.0
2012-03-01 12:45:00,29.09,29.11,29.09,29.11,71200.0,24.2384,24.2551,24.2384,24.2551,71200.0
2012-03-01 12:50:00,29.11,29.12,29.1,29.11,104500.0,24.2551,24.2634,24.2468,24.2551,104500.0
2012-03-01 12:55:00,29.11,29.12,29.1,29.11,98400.0,24.2551,24.2634,24.2468,24.2551,98400.0
2012-03-01 13:00:00,29.1,29.11,29.09,29.1,149400.0,24.2468,24.2551,24.2384,24.2468,149400.0
2012-03-01 13:05:00,29.09,29.12,29.09,29.12,85400.0,24.2384,24.2634,24.2384,24.2634,85400.0
2012-03-01 13:10:00,29.12,29.12,29.09,29.1,111300.0,24.2634,24.2634,24.2384,24.2468,111300.0
2012-03-01 13:15:00,29.1,29.11,29.09,29.11,258400.0,24.2468,24.2551,24.2384,24.2551,258400.0
2012-03-01 13:20:00,29.1,29.16,29.1,29.15,260700.0,24.2468,24.2968,24.2468,24.2884,260700.0
2012-03-01 13:25:00,29.16,29.16,29.14,29.16,427800.0,24.2968,24.2968,24.2801,24.2968,427800.0
2012-03-01 13:30:00,29.15,29.16,29.15,29.16,55600.0,24.2884,24.2968,24.2884,24.2968,55600.0
2012-03-01 13:35:00,29.16,29.16,29.14,29.15,68600.0,24.2968,24.2968,24.2801,24.2884,68600.0
2012-03-01 13:40:00,29.15,29.16,29.14,29.15,93400.0,24.2884,24.2968,24.2801,24.2884,93400.0
2012-03-01 13:45:00,29.15,29.16,29.14,29.16,53200.0,24.2884,24.2968,24.2801,24.2968,53200.0
2012-03-01 13:50:00,29.16,29.16,29.14,29.15,72400.0,24.2968,24.2968,24.2801,24.2884,72400.0
2012-03-01 13:55:00,29.15,29.16,29.15,29.16,25700.0,24.2884,24.2968,24.2884,24.2968,25700.0
2012-03-01 14:00:00,29.16,29.17,29.15,29.17,50500.0,24.2968,24.3051,24.2884,24.3051,50500.0
2012-03-01 14:05:00,29.17,29.17,29.15,29.15,63100.0,24.3051,24.3051,24.2884,24.2884,63100.0
2012-03-01 14:10:00,29.16,29.17,29.15,29.15,110400.0,24.2968,24.3051,24.2884,24.2884,110400.0
2012-03-01 14:15:00,29.15,29.16,29.13,29.14,59400.0,24.2884,24.2968,24.2718,24.2801,59400.0
2012-03-01 14:20:00,29.14,29.14,29.12,29.12,149200.0,24.2801,24.2801,24.2634,24.2634,149200.0
2012-03-01 14:25:00,29.12,29.13,29.11,29.12,40100.0,24.2634,24.2718,24.2551,24.2634,40100.0
2012-03-01 14:30:00,29.13,29.14,29.12,29.14,62900.0,24.2718,24.2801,24.2634,24.2801,62900.0
2012-03-01 14:35:00,29.14,29.14,29.12,29.12,116400.0,24.2801,24.2801,24.2634,24.2634,116400.0
2012-03-01 14:40:00,29.12,29.13,29.1,29.11,119000.0,24.2634,24.2718,24.2468,24.2551,119000.0
2012-03-01 14:45:00,29.12,29.13,29.11,29.12,103800.0,24.2634,24.2718,24.2551,24.2634,103800.0
2012-03-01 14:50:00,29.13,29.14,29.11,29.13,127200.0,24.2718,24.2801,24.2551,24.2718,127200.0
2012-03-01 14:55:00,29.13,29.14,29.12,29.13,44200.0,24.2718,24.2801,24.2634,24.2718,44200.0
2012-03-01 15:00:00,29.13,29.15,29.13,29.13,96900.0,24.2718,24.2884,24.2718,24.2718,96900.0
2012-03-01 15:05:00,29.12,29.13,29.1,29.1,86200.0,24.2634,24.2718,24.2468,24.2468,86200.0
2012-03-01 15:10:00,29.1,29.12,29.09,29.09,109200.0,24.2468,24.2634,24.2384,24.2384,109200.0
2012-03-01 15:15:00,29.09,29.1,29.05,29.05,186100.0,24.2384,24.2468,24.2051,24.2051,186100.0
2012-03-01 15:20:00,29.04,29.06,29.02,29.05,191700.0,24.1968,24.2134,24.1801,24.2051,191700.0
2012-03-01 15:25:00,29.05,29.11,29.04,29.1,164900.0,24.2051,24.2551,24.1968,24.2468,164900.0
2012-03-01 15:30:00,29.09,29.09,29.03,29.06,219300.0,24.2384,24.2384,24.1884,24.2134,219300.0
2012-03-01 15:35:00,29.06,29.07,29.01,29.03,203200.0,24.2134,24.2218,24.1718,24.1884,203200.0
2012-03-01 15:40:00,29.03,29.08,29.03,29.08,209100.0,24.1884,24.2301,24.1884,24.2301,209100.0
2012-03-01 15:45:00,29.08,29.12,29.08,29.11,298300.0,24.2301,24.2634,24.2301,24.2551,298300.0
2012-03-01 15:50:00,29.11,29.13,29.1,29.13,286900.0,24.2551,24.2718,24.2468,24.2718,286900.0
2012-03-01 15:55:00,29.13,29.14,29.1,29.11,1035400.0,24.2718,24.2801,24.2468,24.2551,1035400.0
2012-03-02 09:30:00,29.1,29.11,29.07,29.11,144400.0,24.2468,24.2551,24.2218,24.2551,144400.0
2012-03-02 09:35:00,29.1,29.12,29.08,29.1,214400.0,24.2468,24.2634,24.2301,24.2468,214400.0
2012-03-02 09:40:00,29.1,29.11,29.06,29.06,88700.0,24.2468,24.2551,24.2134,24.2134,88700.0
2012-03-02 09:45:00,29.07,29.08,29.05,29.06,120500.0,24.2218,24.2301,24.2051,24.2134,120500.0
2012-03-02 09:50:00,29.06,29.11,29.05,29.11,118500.0,24.2134,24.2551,24.2051,24.2551,118500.0
2012-03-02 09:55:00,29.1,29.11,29.07,29.08,53200.0,24.2468,24.2551,24.2218,24.2301,53200.0
2012-03-02 10:00:00,29.08,29.1,29.08,29.09,85000.0,24.2301,24.2468,24.2301,24.2384,85000.0
2012-03-02 10:05:00,29.09,29.11,29.08,29.11,63100.0,24.2384,24.2551,24.2301,24.2551,63100.0
2012-03-02 10:10:00,29.11,29.14,29.11,29.13,38500.0,24.2551,24.2801,24.2551,24.2718,38500.0
2012-03-02 10:15:00,29.13,29.17,29.13,29.15,47400.0,24.2718,24.3051,24.2718,24.2884,47400.0
2012-03-02 10:20:00,29.15,29.15,29.14,29.14,51900.0,24.2884,24.2884,24.2801,24.2801,51900.0
2012-03-02 10:25:00,29.15,29.18,29.14,29.16,70300.0,24.2884,24.3134,24.2801,24.2968,70300.0
2012-03-02 10:30:00,29.16,29.17,29.12,29.13,96000.0,24.2968,24.3051,24.2634,24.2718,96000.0
2012-03-02 10:35:00,29.13,29.14,29.12,29.14,40900.0,24.2718,24.2801,24.2634,24.2801,40900.0
2012-03-02 10:40:00,29.13,29.17,29.13,29.17,35000.0,24.2718,24.3051,24.2718,24.3051,35000.0
2012-03-02 10:45:00,29.17,29.17,29.13,29.15,172700.0,24.3051,24.3051,24.2718,24.2884,172700.0
2012-03-02 10:50:00,29.15,29.18,29.14,29.18,40400.0,24.2884,24.3134,24.2801,24.3134,40400.0
2012-03-02 10:55:00,29.18,29.18,29.14,29.14,99600.0,24.3134,24.3134,24.2801,24.2801,99600.0
2012-03-02 11:00:00,29.14,29.15,29.12,29.13,58200.0,24.2801,24.2884,24.2634,24.2718,58200.0
2012-03-02 11:05:00,29.13,29.15,29.12,29.14,56100.0,24.2718,24.2884,24.2634,24.2801,56100.0
2012-03-02 11:10:00,29.15,29.15,29.13,29.13,42700.0,24.2884,24.2884,24.2718,24.2718,42700.0
2012-03-02 11:15:00,29.13,29.14,29.12,29.13,27100.0,24.2718,24.2801,24.2634,24.2718,27100.0
2012-03-02 11:20:00,29.14,29.16,29.13,29.16,38200.0,24.2801,24.2968,24.2718,24.2968,38200.0
2012-03-02 11:25:00,29.16,29.18,29.15,29.18,82000.0,24.2968,24.3134,24.2884,24.3134,82000.0
2012-03-02 11:30:00,29.18,29.19,29.17,29.18,105100.0,24.3134,24.3218,24.3051,24.3134,105100.0
2012-03-02 11:35:00,29.17,29.18,29.16,29.17,147100.0,24.3051,24.3134,24.2968,24.3051,147100.0
2012-03-02 11:40:00,29.16,29.17,29.08,29.1,211000.0,24.2968,24.3051,24.2301,24.2468,211000.0
2012-03-02 11:45:00,29.09,29.11,29.08,29.11,83700.0,24.2384,24.2551,24.2301,24.2551,83700.0
2012-03-02 11:50:00,29.1,29.11,29.09,29.11,59900.0,24.2468,24.2551,24.2384,24.2551,59900.0
2012-03-02 11:55:00,29.11,29.11,29.09,29.11,29700.0,24.2551,24.2551,24.2384,24.2551,29700.0
2012-03-02 12:00:00,29.11,29.11,29.08,29.11,41000.0,24.2551,24.2551,24.2301,24.2551,41000.0
2012-03-02 12:05:00,29.11,29.11,29.08,29.11,31900.0,24.2551,24.2551,24.2301,24.2551,31900.0
2012-03-02 12:10:00,29.1,29.11,29.09,29.11,23100.0,24.2468,24.2551,24.2384,24.2551,23100.0
2012-03-02 12:15:00,29.1,29.11,29.06,29.08,125000.0,24.2468,24.2551,24.2134,24.2301,125000.0
2012-03-02 12:20:00,29.08,29.08,29.05,29.06,44300.0,24.2301,24.2301,24.2051,24.2134,44300.0
2012-03-02 12:25:00,29.06,29.07,29.05,29.07,40600.0,24.2134,24.2218,24.2051,24.2218,40600.0
2012-03-02 12:30:00,29.07,29.09,29.06,29.08,46800.0,24.2218,24.2384,24.2134,24.2301,46800.0
2012-03-02 12:35:00,29.08,29.09,29.07,29.09,44400.0,24.2301,24.2384,24.2218,24.2384,44400.0
2012-03-02 12:40:00,29.09,29.09,29.08,29.09,10000.0,24.2384,24.2384,24.2301,24.2384,10000.0
2012-03-02 12:45:00,29.09,29.09,29.07,29.09,49300.0,24.2384,24.2384,24.2218,24.2384,49300.0
2012-03-02 12:50:00,29.09,29.1,29.08,29.09,163800.0,24.2384,24.2468,24.2301,24.2384,163800.0
2012-03-02 12:55:00,29.09,29.1,29.08,29.09,50600.0,24.2384,24.2468,24.2301,24.2384,50600.0
2012-03-02 13:00:00,29.09,29.1,29.08,29.09,25100.0,24.2384,24.2468,24.2301,24.2384,25100.0
2012-03-02 13:05:00,29.09,29.1,29.07,29.07,55200.0,24.2384,24.2468,24.2218,24.2218,55200.0
2012-03-02 13:10:00,29.08,29.08,29.03,29.03,170700.0,24.2301,24.2301,24.1884,24.1884,170700.0
2012-03-02 13:15:00,29.04,29.05,29.03,29.05,25500.0,24.1968,24.2051,24.1884,24.2051,25500.0
2012-03-02 13:20:00,29.05,29.05,29.02,29.02,47100.0,24.2051,24.2051,24.1801,24.1801,47100.0
2012-03-02 13:25:00,29.02,29.05,29.02,29.05,45700.0,24.1801,24.2051,24.1801,24.2051,45700.0
2012-03-02 13:30:00,29.05,29.06,29.05,29.06,56100.0,24.2051,24.2134,24.2051,24.2134,56100.0
2012-03-02 13:35:00,29.06,29.06,29.04,29.04,37700.0,24.2134,24.2134,24.1968,24.1968,37700.0
2012-03-02 13:40:00,29.05,29.07,29.05,29.06,66600.0,24.2051,24.2218,24.2051,24.2134,66600.0
2012-03-02 13:45:00,29.06,29.07,29.03,29.05,221900.0,24.2134,24.2218,24.1884,24.2051,221900.0
2012-03-02 13:50:00,29.05,29.08,29.05,29.08,20200.0,24.2051,24.2301,24.2051,24.2301,20200.0
2012-03-02 13:55:00,29.08,29.09,29.07,29.09,28000.0,24.2301,24.2384,24.2218,24.2384,28000.0
2012-03-02 14:00:00,29.09,29.09,29.08,29.08,22000.0,24.2384,24.2384,24.2301,24.2301,22000.0
2012-03-02 14:05:00,29.09,29.1,29.08,29.09,19600.0,24.2384,24.2468,24.2301,24.2384,19600.0
2012-03-02 14:10:00,29.09,29.1,29.08,29.09,32700.0,24.2384,24.2468,24.2301,24.2384,32700.0
2012-03-02 14:15:00,29.1,29.12,29.09,29.12,31300.0,24.2468,24.2634,24.2384,24.2634,31300.0
2012-03-02 14:20:00,29.12,29.12,29.09,29.1,23000.0,24.2634,24.2634,24.2384,24.2468,23000.0
2012-03-02 14:25:00,29.09,29.11,29.09,29.1,45200.0,24.2384,24.2551,24.2384,24.2468,45200.0
2012-03-02 14:30:00,29.1,29.1,29.09,29.1,21300.0,24.2468,24.2468,24.2384,24.2468,21300.0
2012-03-02 14:35:00,29.09,29.1,29.08,29.1,54800.0,24.2384,24.2468,24.2301,24.2468,54800.0
2012-03-02 14:40:00,29.09,29.1,29.08,29.09,42600.0,24.2384,24.2468,24.2301,24.2384,42600.0
2012-03-02 14:45:00,29.09,29.1,29.08,29.09,30000.0,24.2384,24.2468,24.2301,24.2384,30000.0
2012-03-02 14:50:00,29.09,29.1,29.08,29.1,19800.0,24.2384,24.2468,24.2301,24.2468,19800.0
2012-03-02 14:55:00,29.1,29.1,29.09,29.1,28100.0,24.2468,24.2468,24.2384,24.2468,28100.0
2012-03-02 15:00:00,29.1,29.11,29.09,29.09,61600.0,24.2468,24.2551,24.2384,24.2384,61600.0
2012-03-02 15:05:00,29.09,29.09,29.07,29.09,51700.0,24.2384,24.2384,24.2218,24.2384,51700.0
2012-03-02 15:10:00,29.08,29.09,29.08,29.09,46800.0,24.2301,24.2384,24.2301,24.2384,46800.0
2012-03-02 15:15:00,29.09,29.1,29.08,29.09,64000.0,24.2384,24.2468,24.2301,24.2384,64000.0
2012-03-02 15:20:00,29.09,29.09,29.08,29.08,16800.0,24.2384,24.2384,24.2301,24.2301,16800.0
2012-03-02 15:25:00,29.08,29.11,29.08,29.1,71000.0,24.2301,24.2551,24.2301,24.2468,71000.0
2012-03-02 15:30:00,29.11,29.13,29.1,29.13,58500.0,24.2551,24.2718,24.2468,24.2718,58500.0
2012-03-02 15:35:00,29.13,29.13,29.07,29.07,153900.0,24.2718,24.2718,24.2218,24.2218,153900.0
2012-03-02 15:40:00,29.08,29.09,29.06,29.07,430600.0,24.2301,24.2384,24.2134,24.2218,430600.0
2012-03-02 15:45:00,29.07,29.08,29.06,29.07,202000.0,24.2218,24.2301,24.2134,24.2218,202000.0
2012-03-02 15:50:00,29.07,29.09,29.06,29.08,1310800.0,24.2218,24.2384,24.2134,24.2301,1310800.0
2012-03-02 15:55:00,29.07,29.09,29.06,29.08,471100.0,24.2218,24.2384,24.2134,24.2301,471100.0
2012-03-05 09:30:00,29.05,29.07,29.02,29.04,371200.0,24.2051,24.2218,24.1801,24.1968,371200.0
2012-03-05 09:35:00,29.04,29.06,29.01,29.05,268300.0,24.1968,24.2134,24.1718,24.2051,268300.0
2012-03-05 09:40:00,29.05,29.08,29.05,29.05,120100.0,24.2051,24.2301,24.2051,24.2051,120100.0
2012-03-05 09:45:00,29.06,29.06,29.03,29.05,43400.0,24.2134,24.2134,24.1884,24.2051,43400.0
2012-03-05 09:50:00,29.05,29.07,29.05,29.06,103900.0,24.2051,24.2218,24.2051,24.2134,103900.0
2012-03-05 09:55:00,29.06,29.07,29.04,29.05,59100.0,24.2134,24.2218,24.1968,24.2051,59100.0
2012-03-05 10:00:00,29.05,29.1,29.03,29.1,148400.0,24.2051,24.2468,24.1884,24.2468,148400.0
2012-03-05 10:05:00,29.1,29.1,29.07,29.08,62000.0,24.2468,24.2468,24.2218,24.2301,62000.0
2012-03-05 10:10:00,29.08,29.08,29.06,29.07,44200.0,24.2301,24.2301,24.2134,24.2218,44200.0
2012-03-05 10:15:00,29.07,29.08,29.04,29.04,72300.0,24.2218,24.2301,24.1968,24.1968,72300.0
2012-03-05 10:20:00,29.05,29.05,28.97,28.98,116300.0,24.2051,24.2051,24.1384,24.1468,116300.0
2012-03-05 10:25:00,28.97,28.97,28.94,28.95,103700.0,24.1384,24.1384,24.1134,24.1218,103700.0
2012-03-05 10:30:00,28.95,28.97,28.93,28.96,46600.0,24.1218,24.1384,24.1051,24.1301,46600.0
2012-03-05 10:35:00,28.96,28.98,28.95,28.96,336400.0,24.1301,24.1468,24.1218,24.1301,336400.0
2012-03-05 10:40:00,28.96,28.98,28.95,28.95,96000.0,24.1301,24.1468,24.1218,24.1218,96000.0
2012-03-05 10:45:00,28.95,28.99,28.94,28.98,139700.0,24.1218,24.1551,24.1134,24.1468,139700.0
2012-03-05 10:50:00,28.98,28.98,28.96,28.96,29700.0,24.1468,24.1468,24.1301,24.1301,29700.0
2012-03-05 10:55:00,28.97,28.97,28.93,28.94,26700.0,24.1384,24.1384,24.1051,24.1134,26700.0
2012-03-05 11:00:00,28.95,28.97,28.91,28.92,59100.0,24.1218,24.1384,24.0884,24.0968,59100.0
2012-03-05 11:05:00,28.93,28.97,28.93,28.95,55000.0,24.1051,24.1384,24.1051,24.1218,55000.0
2012-03-05 11:10:00,28.94,28.95,28.89,28.89,45100.0,24.1134,24.1218,24.0718,24.0718,45100.0
2012-03-05 11:15:00,28.89,28.89,28.72,28.8,663300.0,24.0718,24.0718,23.9301,23.9968,663300.0
2012-03-05 11:20:00,28.81,28.84,28.81,28.84,78300.0,24.0051,24.0301,24.0051,24.0301,78300.0
2012-03-05 11:25:00,28.84,28.87,28.84,28.86,59900.0,24.0301,24.0551,24.0301,24.0468,59900.0
2012-03-05 11:30:00,28.86,28.87,28.82,28.85,95200.0,24.0468,24.0551,24.0135,24.0385,95200.0
2012-03-05 11:35:00,28.85,28.87,28.81,28.82,198400.0,24.0385,24.0551,24.0051,24.0135,198400.0
2012-03-05 11:40:00,28.81,28.86,28.81,28.86,88500.0,24.0051,24.0468,24.0051,24.0468,88500.0
2012-03-05 11:45:00,28.86,28.87,28.84,28.85,16900.0,24.0468,24.0551,24.0301,24.0385,16900.0
2012-03-05 11:50:00,28.86,28.88,28.85,28.88,52800.0,24.0468,24.0635,24.0385,24.0635,52800.0
2012-03-05 11:55:00,28.88,28.88,28.84,28.84,39400.0,24.0635,24.0635,24.0301,24.0301,39400.0
2012-03-05 12:00:00,28.84,28.87,28.84,28.85,23700.0,24.0301,24.0551,24.0301,24.0385,23700.0
2012-03-05 12:05:00,28.85,28.87,28.85,28.86,25100.0,24.0385,24.0551,24.0385,24.0468,25100.0
2012-03-05 12:10:00,28.86,28.88,28.83,28.84,50400.0,24.0468,24.0635,24.0218,24.0301,50400.0
2012-03-05 12:15:00,28.84,28.84,28.8,28.82,28700.0,24.0301,24.0301,23.9968,24.0135,28700.0
2012-03-05 12:20:00,28.82,28.83,28.78,28.78,38200.0,24.0135,24.0218,23.9801,23.9801,38200.0
2012-03-05 12:25:00,28.79,28.8,28.78,28.8,53400.0,23.9885,23.9968,23.9801,23.9968,53400.0
2012-03-05 12:30:00,28.8,28.8,28.78,28.8,15000.0,23.9968,23.9968,23.9801,23.9968,15000.0
2012-03-05 12:35:00,28.79,28.81,28.78,28.81,39700.0,23.9885,24.0051,23.9801,24.0051,39700.0
2012-03-05 12:40:00,28.81,28.83,28.8,28.81,24200.0,24.0051,24.0218,23.9968,24.0051,24200.0
2012-03-05 12:45:00,28.82,28.83,28.8,28.82,13000.0,24.0135,24.0218,23.9968,24.0135,13000.0
2012-03-05 12:50:00,28.81,28.82,28.79,28.79,17600.0,24.0051,24.0135,23.9885,23.9885,17600.0
2012-03-05 12:55:00,28.79,28.8,28.79,28.8,75800.0,23.9885,23.9968,23.9885,23.9968,75800.0
2012-03-05 13:00:00,28.8,28.81,28.79,28.8,54000.0,23.9968,24.0051,23.9885,23.9968,54000.0
2012-03-05 13:05:00,28.81,28.83,28.8,28.8,42000.0,24.0051,24.0218,23.9968,23.9968,42000.0
2012-03-05 13:10:00,28.81,28.83,28.8,28.83,40300.0,24.0051,24.0218,23.9968,24.0218,40300.0
2012-03-05 13:15:00,28.83,28.86,28.83,28.85,21200.0,24.0218,24.0468,24.0218,24.0385,21200.0
2012-03-05 13:20:00,28.84,28.84,28.83,28.84,33200.0,24.0301,24.0301,24.0218,24.0301,33200.0
2012-03-05 13:25:00,28.84,28.84,28.82,28.83,9100.0,24.0301,24.0301,24.0135,24.0218,9100.0
2012-03-05 13:30:00,28.84,28.84,28.82,28.83,7400.0,24.0301,24.0301,24.0135,24.0218,7400.0
2012-03-05 13:35:00,28.83,28.83,28.81,28.82,18700.0,24.0218,24.0218,24.0051,24.0135,18700.0
2012-03-05 13:40:00,28.83,28.83,28.82,28.82,14100.0,24.0218,24.0218,24.0135,24.0135,14100.0
2012-03-05 13:45:00,28.82,28.83,28.81,28.82,35400.0,24.0135,24.0218,24.0051,24.0135,35400.0
2012-03-05 13:50:00,28.82,28.82,28.76,28.78,108600.0,24.0135,24.0135,23.9635,23.9801,108600.0
2012-03-05 13:55:00,28.77,28.8,28.77,28.78,21400.0,23.9718,23.9968,23.9718,23.9801,21400.0
2012-03-05 14:00:00,28.79,28.8,28.78,28.8,34000.0,23.9885,23.9968,23.9801,23.9968,34000.0
2012-03-05 14:05:00,28.8,28.8,28.79,28.8,1900.0,23.9968,23.9968,23.9885,23.9968,1900.0
2012-03-05 14:10:00,28.8,28.82,28.79,28.82,44200.0,23.9968,24.0135,23.9885,24.0135,44200.0
2012-03-05 14:15:00,28.81,28.81,28.79,28.8,51000.0,24.0051,24.0051,23.9885,23.9968,51000.0
2012-03-05 14:20:00,28.8,28.8,28.78,28.79,48200.0,23.9968,23.9968,23.9801,23.9885,48200.0
2012-03-05 14:25:00,28.79,28.84,28.78,28.83,49300.0,23.9885,24.0301,23.9801,24.0218,49300.0
2012-03-05 14:30:00,28.83,28.83,28.79,28.8,81900.0,24.0218,24.0218,23.9885,23.9968,81900.0
2012-03-05 14:35:00,28.8,28.81,28.79,28.8,63400.0,23.9968,24.0051,23.9885,23.9968,63400.0
2012-03-05 14:40:00,28.8,28.8,28.77,28.77,54400.0,23.9968,23.9968,23.9718,23.9718,54400.0
2012-03-05 14:45:00,28.78,28.8,28.77,28.77,27100.0,23.9801,23.9968,23.9718,23.9718,27100.0
2012-03-05 14:50:00,28.78,28.79,28.77,28.78,43100.0,23.9801,23.9885,23.9718,23.9801,43100.0
2012-03-05 14:55:00,28.79,28.85,28.78,28.84,93300.0,23.9885,24.0385,23.9801,24.0301,93300.0
2012-03-05 15:00:00,28.84,28.87,28.84,28.87,70400.0,24.0301,24.0551,24.0301,24.0551,70400.0
2012-03-05 15:05:00,28.87,28.87,28.85,28.86,39200.0,24.0551,24.0551,24.0385,24.0468,39200.0
2012-03-05 15:10:00,28.86,28.89,28.86,28.87,36000.0,24.0468,24.0718,24.0468,24.0551,36000.0
2012-03-05 15:15:00,28.87,28.89,28.86,28.89,124800.0,24.0551,24.0718,24.0468,24.0718,124800.0
2012-03-05 15:20:00,28.89,28.91,28.89,28.9,128500.0,24.0718,24.0884,24.0718,24.0801,128500.0
2012-03-05 15:25:00,28.89,28.91,28.87,28.89,130400.0,24.0718,24.0884,24.0551,24.0718,130400.0
2012-03-05 15:30:00,28.89,28.9,28.88,28.88,92200.0,24.0718,24.0801,24.0635,24.0635,92200.0
2012-03-05 15:35:00,28.88,28.9,28.88,28.88,103300.0,24.0635,24.0801,24.0635,24.0635,103300.0
2012-03-05 15:40:00,28.88,28.88,28.84,28.85,112800.0,24.0635,24.0635,24.0301,24.0385,112800.0
2012-03-05 15:45:00,28.85,28.87,28.84,28.85,137600.0,24.0385,24.0551,24.0301,24.0385,137600.0
2012-03-05 15:50:00,28.85,28.86,28.83,28.84,156000.0,24.0385,24.0468,24.0218,24.0301,156000.0
2012-03-05 15:55:00,28.84,28.86,28.83,28.85,700300.0,24.0301,24.0468,24.0218,24.0385,700300.0
2012-03-06 09:30:00,28.55,28.6,28.48,28.57,493800.0,23.7885,23.8301,23.7302,23.8052,493800.0
2012-03-06 09:35:00,28.57,28.58,28.54,28.55,167000.0,23.8052,23.8135,23.7802,23.7885,167000.0
2012-03-06 09:40:00,28.54,28.56,28.51,28.52,149100.0,23.7802,23.7968,23.7552,23.7635,149100.0
2012-03-06 09:45:00,28.53,28.55,28.51,28.51,161600.0,23.7718,23.7885,23.7552,23.7552,161600.0
2012-03-06 09:50:00,28.52,28.52,28.47,28.49,177700.0,23.7635,23.7635,23.7218,23.7385,177700.0
2012-03-06 09:55:00,28.5,28.51,28.49,28.49,33800.0,23.7468,23.7552,23.7385,23.7385,33800.0
2012-03-06 10:00:00,28.49,28.52,28.45,28.47,130300.0,23.7385,23.7635,23.7052,23.7218,130300.0
2012-03-06 10:05:00,28.47,28.49,28.46,28.49,47200.0,23.7218,23.7385,23.7135,23.7385,47200.0
2012-03-06 10:10:00,28.48,28.49,28.43,28.45,68200.0,23.7302,23.7385,23.6885,23.7052,68200.0
2012-03-06 10:15:00,28.45,28.45,28.42,28.44,91100.0,23.7052,23.7052,23.6802,23.6968,91100.0
2012-03-06 10:20:00,28.44,28.44,28.39,28.41,112800.0,23.6968,23.6968,23.6552,23.6718,112800.0
2012-03-06 10:25:00,28.42,28.45,28.41,28.43,967000.0,23.6802,23.7052,23.6718,23.6885,967000.0
2012-03-06 10:30:00,28.43,28.46,28.43,28.44,61600.0,23.6885,23.7135,23.6885,23.6968,61600.0
2012-03-06 10:35:00,28.44,28.5,28.44,28.49,603700.0,23.6968,23.7468,23.6968,23.7385,603700.0
2012-03-06 10:40:00,28.49,28.51,28.49,28.5,54700.0,23.7385,23.7552,23.7385,23.7468,54700.0
2012-03-06 10:45:00,28.5,28.5,28.47,28.48,1066600.0,23.7468,23.7468,23.7218,23.7302,1066600.0
2012-03-06 10:50:00,28.48,28.48,28.43,28.45,113000.0,23.7302,23.7302,23.6885,23.7052,113000.0
2012-03-06 10:55:00,28.45,28.48,28.45,28.46,105900.0,23.7052,23.7302,23.7052,23.7135,105900.0
2012-03-06 11:00:00,28.46,28.51,28.45,28.51,113800.0,23.7135,23.7552,23.7052,23.7552,113800.0
2012-03-06 11:05:00,28.52,28.55,28.51,28.54,167300.0,23.7635,23.7885,23.7552,23.7802,167300.0
2012-03-06 11:10:00,28.54,28.55,28.5,28.53,257700.0,23.7802,23.7885,23.7468,23.7718,257700.0
2012-03-06 11:15:00,28.52,28.56,28.52,28.54,76700.0,23.7635,23.7968,23.7635,23.7802,76700.0
2012-03-06 11:20:00,28.53,28.58,28.53,28.56,83700.0,23.7718,23.8135,23.7718,23.7968,83700.0
2012-03-06 11:25:00,28.56,28.6,28.55,28.6,31100.0,23.7968,23.8301,23.7885,23.8301,31100.0
2012-03-06 11:30:00,28.59,28.61,28.53,28.53,73400.0,23.8218,23.8385,23.7718,23.7718,73400.0
2012-03-06 11:35:00,28.54,28.55,28.53,28.54,48300.0,23.7802,23.7885,23.7718,23.7802,48300.0
2012-03-06 11:40:00,28.55,28.56,28.54,28.55,54100.0,23.7885,23.7968,23.7802,23.7885,54100.0
2012-03-06 11:45:00,28.55,28.55,28.5,28.51,62500.0,23.7885,23.7885,23.7468,23.7552,62500.0
2012-03-06 11:50:00,28.51,28.52,28.48,28.49,70100.0,23.7552,23.7635,23.7302,23.7385,70100.0
2012-03-06 11:55:00,28.49,28.53,28.49,28.53,56300.0,23.7385,23.7718,23.7385,23.7718,56300.0
2012-03-06 12:00:00,28.52,28.55,28.52,28.52,67800.0,23.7635,23.7885,23.7635,23.7635,67800.0
2012-03-06 12:05:00,28.52,28.53,28.49,28.51,103400.0,23.7635,23.7718,23.7385,23.7552,103400.0
2012-03-06 12:10:00,28.5,28.52,28.48,28.48,863900.0,23.7468,23.7635,23.7302,23.7302,863900.0
2012-03-06 12:15:00,28.48,28.48,28.46,28.47,396200.0,23.7302,23.7302,23.7135,23.7218,396200.0
2012-03-06 12:20:00,28.46,28.48,28.46,28.48,43500.0,23.7135,23.7302,23.7135,23.7302,43500.0
2012-03-06 12:25:00,28.48,28.48,28.45,28.46,60600.0,23.7302,23.7302,23.7052,23.7135,60600.0
2012-03-06 12:30:00,28.47,28.52,28.47,28.51,34100.0,23.7218,23.7635,23.7218,23.7552,34100.0
2012-03-06 12:35:00,28.51,28.53,28.5,28.52,24500.0,23.7552,23.7718,23.7468,23.7635,24500.0
2012-03-06 12:40:00,28.52,28.52,28.51,28.51,11100.0,23.7635,23.7635,23.7552,23.7552,11100.0
2012-03-06 12:45:00,28.51,28.53,28.5,28.51,21000.0,23.7552,23.7718,23.7468,23.7552,21000.0
2012-03-06 12:50:00,28.51,28.52,28.48,28.51,34700.0,23.7552,23.7635,23.7302,23.7552,34700.0
2012-03-06 12:55:00,28.51,28.52,28.49,28.5,48500.0,23.7552,23.7635,23.7385,23.7468,48500.0
2012-03-06 13:00:00,28.49,28.55,28.49,28.54,28700.0,23.7385,23.7885,23.7385,23.7802,28700.0
2012-03-06 13:05:00,28.54,28.54,28.52,28.52,26100.0,23.7802,23.7802,23.7635,23.7635,26100.0
2012-03-06 13:10:00,28.52,28.54,28.51,28.51,24400.0,23.7635,23.7802,23.7552,23.7552,24400.0
2012-03-06 13:15:00,28.52,28.52,28.49,28.52,46500.0,23.7635,23.7635,23.7385,23.7635,46500.0
2012-03-06 13:20:00,28.52,28.52,28.47,28.5,79200.0,23.7635,23.7635,23.7218,23.7468,79200.0
2012-03-06 13:25:00,28.49,28.5,28.48,28.5,24300.0,23.7385,23.7468,23.7302,23.7468,24300.0
2012-03-06 13:30:00,28.5,28.53,28.5,28.53,22700.0,23.7468,23.7718,23.7468,23.7718,22700.0
2012-03-06 13:35:00,28.53,28.53,28.51,28.53,39500.0,23.7718,23.7718,23.7552,23.7718,39500.0
2012-03-06 13:40:00,28.53,28.54,28.51,28.52,77700.0,23.7718,23.7802,23.7552,23.7635,77700.0
2012-03-06 13:45:00,28.52,28.52,28.49,28.52,99400.0,23.7635,23.7635,23.7385,23.7635,99400.0
2012-03-06 13:50:00,28.51,28.54,28.51,28.54,25900.0,23.7552,23.7802,23.7552,23.7802,25900.0
2012-03-06 13:55:00,28.54,28.54,28.51,28.52,27700.0,23.7802,23.7802,23.7552,23.7635,27700.0
2012-03-06 14:00:00,28.51,28.53,28.5,28.5,40600.0,23.7552,23.7718,23.7468,23.7468,40600.0
2012-03-06 14:05:00,28.51,28.53,28.5,28.52,26600.0,23.7552,23.7718,23.7468,23.7635,26600.0
2012-03-06 14:10:00,28.53,28.55,28.51,28.55,55000.0,23.7718,23.7885,23.7552,23.7885,55000.0
2012-03-06 14:15:00,28.54,28.54,28.52,28.53,79700.0,23.7802,23.7802,23.7635,23.7718,79700.0
2012-03-06 14:20:00,28.52,28.53,28.49,28.49,58400.0,23.7635,23.7718,23.7385,23.7385,58400.0
2012-03-06 14:25:00,28.49,28.49,28.44,28.46,171100.0,23.7385,23.7385,23.6968,23.7135,171100.0
2012-03-06 14:30:00,28.47,28.48,28.45,28.47,101600.0,23.7218,23.7302,23.7052,23.7218,101600.0
2012-03-06 14:35:00,28.46,28.47,28.43,28.47,160000.0,23.7135,23.7218,23.6885,23.7218,160000.0
2012-03-06 14:40:00,28.47,28.47,28.45,28.46,27900.0,23.7218,23.7218,23.7052,23.7135,27900.0
2012-03-06 14:45:00,28.47,28.48,28.46,28.48,76800.0,23.7218,23.7302,23.7135,23.7302,76800.0
2012-03-06 14:50:00,28.48,28.49,28.47,28.48,102100.0,23.7302,23.7385,23.7218,23.7302,102100.0
2012-03-06 14:55:00,28.47,28.48,28.47,28.47,10100.0,23.7218,23.7302,23.7218,23.7218,10100.0
2012-03-06 15:00:00,28.46,28.51,28.46,28.51,73000.0,23.7135,23.7552,23.7135,23.7552,73000.0
2012-03-06 15:05:00,28.51,28.52,28.5,28.51,82800.0,23.7552,23.7635,23.7468,23.7552,82800.0
2012-03-06 15:10:00,28.51,28.51,28.5,28.51,63300.0,23.7552,23.7552,23.7468,23.7552,63300.0
2012-03-06 15:15:00,28.51,28.52,28.5,28.52,27100.0,23.7552,23.7635,23.7468,23.7635,27100.0
2012-03-06 15:20:00,28.52,28.52,28.5,28.51,180400.0,23.7635,23.7635,23.7468,23.7552,180400.0
2012-03-06 15:25:00,28.51,28.52,28.5,28.51,56100.0,23.7552,23.7635,23.7468,23.7552,56100.0
2012-03-06 15:30:00,28.51,28.52,28.48,28.49,88100.0,23.7552,23.7635,23.7302,23.7385,88100.0
2012-03-06 15:35:00,28.49,28.51,28.49,28.51,344600.0,23.7385,23.7552,23.7385,23.7552,344600.0
2012-03-06 15:40:00,28.5,28.54,28.5,28.52,358400.0,23.7468,23.7802,23.7468,23.7635,358400.0
2012-03-06 15:45:00,28.52,28.56,28.51,28.55,273000.0,23.7635,23.7968,23.7552,23.7885,273000.0
2012-03-06 15:50:00,28.56,28.59,28.53,28.55,1260200.0,23.7968,23.8218,23.7718,23.7885,1260200.0
2012-03-06 15:55:00,28.56,28.57,28.54,28.54,776000.0,23.7968,23.8052,23.7802,23.7802,776000.0
2012-03-07 09:30:00,28.67,28.7,28.64,28.67,192300.0,23.8885,23.9135,23.8635,23.8885,192300.0
2012-03-07 09:35:00,28.68,28.72,28.66,28.67,109500.0,23.8968,23.9301,23.8801,23.8885,109500.0
2012-03-07 09:40:00,28.68,28.7,28.67,28.69,159700.0,23.8968,23.9135,23.8885,23.9051,159700.0
2012-03-07 09:45:00,28.69,28.7,28.63,28.65,207300.0,23.9051,23.9135,23.8551,23.8718,207300.0
2012-03-07 09:50:00,28.64,28.7,28.64,28.7,147200.0,23.8635,23.9135,23.8635,23.9135,147200.0
2012-03-07 09:55:00,28.71,28.71,28.67,28.69,74400.0,23.9218,23.9218,23.8885,23.9051,74400.0
2012-03-07 10:00:00,28.68,28.7,28.67,28.7,138800.0,23.8968,23.9135,23.8885,23.9135,138800.0
2012-03-07 10:05:00,28.7,28.7,28.66,28.67,57300.0,23.9135,23.9135,23.8801,23.8885,57300.0
2012-03-07 10:10:00,28.66,28.69,28.66,28.69,97400.0,23.8801,23.9051,23.8801,23.9051,97400.0
2012-03-07 10:15:00,28.69,28.71,28.68,28.69,388900.0,23.9051,23.9218,23.8968,23.9051,388900.0
2012-03-07 10:20:00,28.69,28.69,28.65,28.66,170100.0,23.9051,23.9051,23.8718,23.8801,170100.0
2012-03-07 10:25:00,28.66,28.69,28.65,28.69,99300.0,23.8801,23.9051,23.8718,23.9051,99300.0
2012-03-07 10:30:00,28.7,28.71,28.68,28.69,50400.0,23.9135,23.9218,23.8968,23.9051,50400.0
2012-03-07 10:35:00,28.7,28.7,28.68,28.68,36200.0,23.9135,23.9135,23.8968,23.8968,36200.0
2012-03-07 10:40:00,28.68,28.68,28.66,28.66,185500.0,23.8968,23.8968,23.8801,23.8801,185500.0
2012-03-07 10:45:00,28.66,28.67,28.65,28.66,615800.0,23.8801,23.8885,23.8718,23.8801,615800.0
2012-03-07 10:50:00,28.66,28.68,28.66,28.67,94200.0,23.8801,23.8968,23.8801,23.8885,94200.0
2012-03-07 10:55:00,28.66,28.68,28.66,28.68,65500.0,23.8801,23.8968,23.8801,23.8968,65500.0
2012-03-07 11:00:00,28.69,28.72,28.69,28.7,33000.0,23.9051,23.9301,23.9051,23.9135,33000.0
2012-03-07 11:05:00,28.7,28.74,28.7,28.73,150200.0,23.9135,23.9468,23.9135,23.9385,150200.0
2012-03-07 11:10:00,28.74,28.75,28.72,28.73,186800.0,23.9468,23.9551,23.9301,23.9385,186800.0
2012-03-07 11:15:00,28.73,28.76,28.73,28.76,60400.0,23.9385,23.9635,23.9385,23.9635,60400.0
2012-03-07 11:20:00,28.76,28.76,28.74,28.76,131700.0,23.9635,23.9635,23.9468,23.9635,131700.0
2012-03-07 11:25:00,28.76,28.77,28.75,28.77,58200.0,23.9635,23.9718,23.9551,23.9718,58200.0
2012-03-07 11:30:00,28.77,28.78,28.75,28.75,109800.0,23.9718,23.9801,23.9551,23.9551,109800.0
2012-03-07 11:35:00,28.75,28.77,28.74,28.77,111400.0,23.9551,23.9718,23.9468,23.9718,111400.0
2012-03-07 11:40:00,28.77,28.78,28.75,28.76,72400.0,23.9718,23.9801,23.9551,23.9635,72400.0
2012-03-07 11:45:00,28.76,28.77,28.75,28.76,45900.0,23.9635,23.9718,23.9551,23.9635,45900.0
2012-03-07 11:50:00,28.75,28.77,28.75,28.76,45700.0,23.9551,23.9718,23.9551,23.9635,45700.0
2012-03-07 11:55:00,28.77,28.78,28.77,28.77,16200.0,23.9718,23.9801,23.9718,23.9718,16200.0
2012-03-07 12:00:00,28.78,28.8,28.78,28.79,187400.0,23.9801,23.9968,23.9801,23.9885,187400.0
2012-03-07 12:05:00,28.79,28.8,28.78,28.78,61300.0,23.9885,23.9968,23.9801,23.9801,61300.0
2012-03-07 12:10:00,28.78,28.79,28.77,28.78,129100.0,23.9801,23.9885,23.9718,23.9801,129100.0
2012-03-07 12:15:00,28.77,28.77,28.76,28.77,102700.0,23.9718,23.9718,23.9635,23.9718,102700.0
2012-03-07 12:20:00,28.78,28.78,28.75,28.76,18800.0,23.9801,23.9801,23.9551,23.9635,18800.0
2012-03-07 12:25:00,28.76,28.77,28.75,28.76,32700.0,23.9635,23.9718,23.9551,23.9635,32700.0
2012-03-07 12:30:00,28.77,28.77,28.75,28.76,157100.0,23.9718,23.9718,23.9551,23.9635,157100.0
2012-03-07 12:35:00,28.76,28.77,28.75,28.75,170100.0,23.9635,23.9718,23.9551,23.9551,170100.0
2012-03-07 12:40:00,28.76,28.78,28.76,28.78,110800.0,23.9635,23.9801,23.9635,23.9801,110800.0
2012-03-07 12:45:00,28.78,28.79,28.78,28.79,35900.0,23.9801,23.9885,23.9801,23.9885,35900.0
2012-03-07 12:50:00,28.78,28.79,28.78,28.79,7600.0,23.9801,23.9885,23.9801,23.9885,7600.0
2012-03-07 12:55:00,28.79,28.8,28.78,28.78,76600.0,23.9885,23.9968,23.9801,23.9801,76600.0
2012-03-07 13:00:00,28.79,28.79,28.72,28.77,140900.0,23.9885,23.9885,23.9301,23.9718,140900.0
2012-03-07 13:05:00,28.77,28.78,28.75,28.77,92900.0,23.9718,23.9801,23.9551,23.9718,92900.0
2012-03-07 13:10:00,28.76,28.8,28.76,28.78,157700.0,23.9635,23.9968,23.9635,23.9801,157700.0
2012-03-07 13:15:00,28.77,28.8,28.76,28.79,92300.0,23.9718,23.9968,23.9635,23.9885,92300.0
2012-03-07 13:20:00,28.79,28.79,28.75,28.76,86000.0,23.9885,23.9885,23.9551,23.9635,86000.0
2012-03-07 13:25:00,28.77,28.78,28.76,28.76,19400.0,23.9718,23.9801,23.9635,23.9635,19400.0
2012-03-07 13:30:00,28.77,28.77,28.73,28.74,135700.0,23.9718,23.9718,23.9385,23.9468,135700.0
2012-03-07 13:35:00,28.75,28.78,28.75,28.77,136800.0,23.9551,23.9801,23.9551,23.9718,136800.0
2012-03-07 13:40:00,28.76,28.77,28.69,28.71,299700.0,23.9635,23.9718,23.9051,23.9218,299700.0
2012-03-07 13:45:00,28.7,28.72,28.7,28.71,267400.0,23.9135,23.9301,23.9135,23.9218,267400.0
2012-03-07 13:50:00,28.71,28.75,28.7,28.75,153800.0,23.9218,23.9551,23.9135,23.9551,153800.0
2012-03-07 13:55:00,28.74,28.75,28.73,28.75,38700.0,23.9468,23.9551,23.9385,23.9551,38700.0
2012-03-07 14:00:00,28.74,28.79,28.74,28.79,193200.0,23.9468,23.9885,23.9468,23.9885,193200.0
2012-03-07 14:05:00,28.78,28.8,28.76,28.78,130500.0,23.9801,23.9968,23.9635,23.9801,130500.0
2012-03-07 14:10:00,28.77,28.78,28.75,28.76,63300.0,23.9718,23.9801,23.9551,23.9635,63300.0
2012-03-07 14:15:00,28.77,28.79,28.77,28.77,46200.0,23.9718,23.9885,23.9718,23.9718,46200.0
2012-03-07 14:20:00,28.78,28.78,28.73,28.75,121100.0,23.9801,23.9801,23.9385,23.9551,121100.0
2012-03-07 14:25:00,28.75,28.77,28.75,28.77,20600.0,23.9551,23.9718,23.9551,23.9718,20600.0
2012-03-07 14:30:00,28.78,28.78,28.71,28.71,253700.0,23.9801,23.9801,23.9218,23.9218,253700.0
2012-03-07 14:35:00,28.72,28.73,28.69,28.72,207700.0,23.9301,23.9385,23.9051,23.9301,207700.0
2012-03-07 14:40:00,28.71,28.72,28.69,28.71,161900.0,23.9218,23.9301,23.9051,23.9218,161900.0
2012-03-07 14:45:00,28.71,28.72,28.68,28.69,111400.0,23.9218,23.9301,23.8968,23.9051,111400.0
2012-03-07 14:50:00,28.7,28.72,28.7,28.72,105100.0,23.9135,23.9301,23.9135,23.9301,105100.0
2012-03-07 14:55:00,28.73,28.73,28.71,28.72,64500.0,23.9385,23.9385,23.9218,23.9301,64500.0
2012-03-07 15:00:00,28.72,28.73,28.71,28.71,227400.0,23.9301,23.9385,23.9218,23.9218,227400.0
2012-03-07 15:05:00,28.71,28.72,28.67,28.67,80100.0,23.9218,23.9301,23.8885,23.8885,80100.0
2012-03-07 15:10:00,28.65,28.68,28.65,28.67,214300.0,23.8718,23.8968,23.8718,23.8885,214300.0
2012-03-07 15:15:00,28.67,28.7,28.64,28.7,102500.0,23.8885,23.9135,23.8635,23.9135,102500.0
2012-03-07 15:20:00,28.71,28.74,28.71,28.72,391900.0,23.9218,23.9468,23.9218,23.9301,391900.0
2012-03-07 15:25:00,28.71,28.73,28.71,28.73,53500.0,23.9218,23.9385,23.9218,23.9385,53500.0
2012-03-07 15:30:00,28.72,28.75,28.71,28.75,128700.0,23.9301,23.9551,23.9218,23.9551,128700.0
2012-03-07 15:35:00,28.75,28.75,28.73,28.74,54700.0,23.9551,23.9551,23.9385,23.9468,54700.0
2012-03-07 15:40:00,28.74,28.78,28.74,28.77,63400.0,23.9468,23.9801,23.9468,23.9718,63400.0
2012-03-07 15:45:00,28.77,28.8,28.76,28.78,47700.0,23.9718,23.9968,23.9635,23.9801,47700.0
2012-03-07 15:50:00,28.78,28.79,28.76,28.78,184100.0,23.9801,23.9885,23.9635,23.9801,184100.0
2012-03-07 15:55:00,28.78,28.78,28.73,28.75,605400.0,23.9801,23.9801,23.9385,23.9551,605400.0
2012-03-08 09:30:00,28.92,28.97,28.91,28.93,195600.0,24.0968,24.1384,24.0884,24.1051,195600.0
2012-03-08 09:35:00,28.93,28.95,28.91,28.91,167900.0,24.1051,24.1218,24.0884,24.0884,167900.0
2012-03-08 09:40:00,28.91,28.95,28.91,28.93,121600.0,24.0884,24.1218,24.0884,24.1051,121600.0
2012-03-08 09:45:00,28.94,28.95,28.9,28.9,85900.0,24.1134,24.1218,24.0801,24.0801,85900.0
2012-03-08 09:50:00,28.91,28.93,28.88,28.89,122300.0,24.0884,24.1051,24.0635,24.0718,122300.0
2012-03-08 09:55:00,28.9,28.94,28.9,28.93,97400.0,24.0801,24.1134,24.0801,24.1051,97400.0
2012-03-08 10:00:00,28.93,28.94,28.89,28.9,82200.0,24.1051,24.1134,24.0718,24.0801,82200.0
2012-03-08 10:05:00,28.89,28.91,28.88,28.91,64300.0,24.0718,24.0884,24.0635,24.0884,64300.0
2012-03-08 10:10:00,28.91,28.91,28.85,28.87,86600.0,24.0884,24.0884,24.0385,24.0551,86600.0
2012-03-08 10:15:00,28.86,28.88,28.85,28.88,46100.0,24.0468,24.0635,24.0385,24.0635,46100.0
2012-03-08 10:20:00,28.88,28.89,28.87,28.87,80700.0,24.0635,24.0718,24.0551,24.0551,80700.0
2012-03-08 10:25:00,28.87,28.88,28.86,28.88,52500.0,24.0551,24.0635,24.0468,24.0635,52500.0
2012-03-08 10:30:00,28.88,28.92,28.88,28.92,36000.0,24.0635,24.0968,24.0635,24.0968,36000.0
2012-03-08 10:35:00,28.92,28.92,28.9,28.91,42700.0,24.0968,24.0968,24.0801,24.0884,42700.0
2012-03-08 10:40:00,28.91,28.92,28.9,28.9,27500.0,24.0884,24.0968,24.0801,24.0801,27500.0
2012-03-08 10:45:00,28.91,28.94,28.91,28.92,55800.0,24.0884,24.1134,24.0884,24.0968,55800.0
2012-03-08 10:50:00,28.93,28.93,28.92,28.93,38200.0,24.1051,24.1051,24.0968,24.1051,38200.0
2012-03-08 10:55:00,28.93,28.93,28.92,28.93,47400.0,24.1051,24.1051,24.0968,24.1051,47400.0
2012-03-08 11:00:00,28.93,28.95,28.92,28.95,203300.0,24.1051,24.1218,24.0968,24.1218,203300.0
2012-03-08 11:05:00,28.94,28.95,28.93,28.93,42200.0,24.1134,24.1218,24.1051,24.1051,42200.0
2012-03-08 11:10:00,28.94,28.97,28.94,28.95,57100.0,24.1134,24.1384,24.1134,24.1218,57100.0
2012-03-08 11:15:00,28.96,28.98,28.96,28.96,59500.0,24.1301,24.1468,24.1301,24.1301,59500.0
2012-03-08 11:20:00,28.96,28.97,28.94,28.96,43500.0,24.1301,24.1384,24.1134,24.1301,43500.0
2012-03-08 11:25:00,28.96,28.96,28.94,28.94,408100.0,24.1301,24.1301,24.1134,24.1134,408100.0
2012-03-08 11:30:00,28.95,28.96,28.94,28.96,61100.0,24.1218,24.1301,24.1134,24.1301,61100.0
2012-03-08 11:35:00,28.95,28.96,28.94,28.96,54300.0,24.1218,24.1301,24.1134,24.1301,54300.0
2012-03-08 11:40:00,28.96,28.96,28.95,28.96,114800.0,24.1301,24.1301,24.1218,24.1301,114800.0
2012-03-08 11:45:00,28.96,28.97,28.95,28.96,59000.0,24.1301,24.1384,24.1218,24.1301,59000.0
2012-03-08 11:50:00,28.97,28.97,28.96,28.97,120900.0,24.1384,24.1384,24.1301,24.1384,120900.0
2012-03-08 11:55:00,28.96,28.98,28.96,28.98,188800.0,24.1301,24.1468,24.1301,24.1468,188800.0
2012-03-08 12:00:00,28.98,28.98,28.97,28.97,128900.0,24.1468,24.1468,24.1384,24.1384,128900.0
2012-03-08 12:05:00,28.98,28.99,28.98,28.98,37000.0,24.1468,24.1551,24.1468,24.1468,37000.0
2012-03-08 12:10:00,28.98,29.01,28.98,29.0,33100.0,24.1468,24.1718,24.1468,24.1634,33100.0
2012-03-08 12:15:00,29.01,29.01,28.98,28.99,78000.0,24.1718,24.1718,24.1468,24.1551,78000.0
2012-03-08 12:20:00,28.99,29.0,28.98,29.0,41600.0,24.1551,24.1634,24.1468,24.1634,41600.0
2012-03-08 12:25:00,29.0,29.01,28.99,29.0,56400.0,24.1634,24.1718,24.1551,24.1634,56400.0
2012-03-08 12:30:00,29.0,29.02,29.0,29.02,100200.0,24.1634,24.1801,24.1634,24.1801,100200.0
2012-03-08 12:35:00,29.02,29.02,29.0,29.0,50000.0,24.1801,24.1801,24.1634,24.1634,50000.0
2012-03-08 12:40:00,29.01,29.02,29.01,29.01,39300.0,24.1718,24.1801,24.1718,24.1718,39300.0
2012-03-08 12:45:00,29.02,29.02,29.01,29.02,9900.0,24.1801,24.1801,24.1718,24.1801,9900.0
2012-03-08 12:50:00,29.01,29.03,29.01,29.03,68700.0,24.1718,24.1884,24.1718,24.1884,68700.0
2012-03-08 12:55:00,29.03,29.03,29.02,29.02,38900.0,24.1884,24.1884,24.1801,24.1801,38900.0
2012-03-08 13:00:00,29.02,29.03,29.01,29.01,93600.0,24.1801,24.1884,24.1718,24.1718,93600.0
2012-03-08 13:05:00,29.01,29.02,29.0,29.02,15900.0,24.1718,24.1801,24.1634,24.1801,15900.0
2012-03-08 13:10:00,29.01,29.02,29.0,29.01,37400.0,24.1718,24.1801,24.1634,24.1718,37400.0
2012-03-08 13:15:00,29.02,29.03,29.01,29.02,21400.0,24.1801,24.1884,24.1718,24.1801,21400.0
2012-03-08 13:20:00,29.02,29.02,29.01,29.01,46100.0,24.1801,24.1801,24.1718,24.1718,46100.0
2012-03-08 13:25:00,29.01,29.04,29.0,29.01,79700.0,24.1718,24.1968,24.1634,24.1718,79700.0
2012-03-08 13:30:00,29.02,29.02,29.02,29.02,34000.0,24.1801,24.1801,24.1801,24.1801,34000.0
2012-03-08 13:35:00,29.03,29.04,29.02,29.02,45600.0,24.1884,24.1968,24.1801,24.1801,45600.0
2012-03-08 13:40:00,29.03,29.05,29.02,29.04,19400.0,24.1884,24.2051,24.1801,24.1968,19400.0
2012-03-08 13:45:00,29.04,29.04,29.03,29.03,16600.0,24.1968,24.1968,24.1884,24.1884,16600.0
2012-03-08 13:50:00,29.04,29.04,29.03,29.03,27800.0,24.1968,24.1968,24.1884,24.1884,27800.0
2012-03-08 13:55:00,29.03,29.03,29.02,29.03,6900.0,24.1884,24.1884,24.1801,24.1884,6900.0
2012-03-08 14:00:00,29.03,29.04,29.02,29.04,70300.0,24.1884,24.1968,24.1801,24.1968,70300.0
2012-03-08 14:05:00,29.03,29.05,29.03,29.05,19800.0,24.1884,24.2051,24.1884,24.2051,19800.0
2012-03-08 14:10:00,29.04,29.05,29.02,29.02,52100.0,24.1968,24.2051,24.1801,24.1801,52100.0
2012-03-08 14:15:00,29.03,29.03,28.99,29.0,143200.0,24.1884,24.1884,24.1551,24.1634,143200.0
2012-03-08 14:20:00,29.0,29.01,29.0,29.0,3600.0,24.1634,24.1718,24.1634,24.1634,3600.0
2012-03-08 14:25:00,29.01,29.02,29.01,29.01,25200.0,24.1718,24.1801,24.1718,24.1718,25200.0
2012-03-08 14:30:00,29.02,29.02,29.01,29.02,13400.0,24.1801,24.1801,24.1718,24.1801,13400.0
2012-03-08 14:35:00,29.01,29.02,29.0,29.01,45400.0,24.1718,24.1801,24.1634,24.1718,45400.0
2012-03-08 14:40:00,29.01,29.03,29.01,29.03,61000.0,24.1718,24.1884,24.1718,24.1884,61000.0
2012-03-08 14:45:00,29.03,29.05,29.02,29.04,19600.0,24.1884,24.2051,24.1801,24.1968,19600.0
2012-03-08 14:50:00,29.05,29.08,29.05,29.08,183200.0,24.2051,24.2301,24.2051,24.2301,183200.0
2012-03-08 14:55:00,29.08,29.09,29.05,29.07,161900.0,24.2301,24.2384,24.2051,24.2218,161900.0
2012-03-08 15:00:00,29.08,29.08,29.06,29.07,27100.0,24.2301,24.2301,24.2134,24.2218,27100.0
2012-03-08 15:05:00,29.07,29.08,29.06,29.07,56600.0,24.2218,24.2301,24.2134,24.2218,56600.0
2012-03-08 15:10:00,29.07,29.11,29.07,29.11,67300.0,24.2218,24.2551,24.2218,24.2551,67300.0
2012-03-08 15:15:00,29.11,29.11,29.09,29.1,100900.0,24.2551,24.2551,24.2384,24.2468,100900.0
2012-03-08 15:20:00,29.1,29.1,29.08,29.08,33900.0,24.2468,24.2468,24.2301,24.2301,33900.0
2012-03-08 15:25:00,29.09,29.09,29.07,29.08,35800.0,24.2384,24.2384,24.2218,24.2301,35800.0
2012-03-08 15:30:00,29.08,29.08,29.07,29.08,139200.0,24.2301,24.2301,24.2218,24.2301,139200.0
2012-03-08 15:35:00,29.08,29.08,29.04,29.06,263600.0,24.2301,24.2301,24.1968,24.2134,263600.0
2012-03-08 15:40:00,29.06,29.08,29.05,29.07,165900.0,24.2134,24.2301,24.2051,24.2218,165900.0
2012-03-08 15:45:00,29.07,29.07,29.04,29.05,143700.0,24.2218,24.2218,24.1968,24.2051,143700.0
2012-03-08 15:50:00,29.05,29.07,29.03,29.07,179000.0,24.2051,24.2218,24.1884,24.2218,179000.0
2012-03-08 15:55:00,29.07,29.07,29.03,29.04,647500.0,24.2218,24.2218,24.1884,24.1968,647500.0
2012-03-09 09:30:00,29.09,29.12,29.09,29.11,59400.0,24.2384,24.2634,24.2384,24.2551,59400.0
2012-03-09 09:35:00,29.12,29.15,29.11,29.14,98300.0,24.2634,24.2884,24.2551,24.2801,98300.0
2012-03-09 09:40:00,29.14,29.17,29.13,29.16,76400.0,24.2801,24.3051,24.2718,24.2968,76400.0
2012-03-09 09:45:00,29.16,29.19,29.14,29.16,79700.0,24.2968,24.3218,24.2801,24.2968,79700.0
2012-03-09 09:50:00,29.16,29.17,29.14,29.14,82500.0,24.2968,24.3051,24.2801,24.2801,82500.0
2012-03-09 09:55:00,29.13,29.13,29.08,29.09,102400.0,24.2718,24.2718,24.2301,24.2384,102400.0
2012-03-09 10:00:00,29.1,29.14,29.09,29.13,91200.0,24.2468,24.2801,24.2384,24.2718,91200.0
2012-03-09 10:05:00,29.13,29.15,29.12,29.15,167900.0,24.2718,24.2884,24.2634,24.2884,167900.0
2012-03-09 10:10:00,29.14,29.14,29.1,29.1,109100.0,24.2801,24.2801,24.2468,24.2468,109100.0
2012-03-09 10:15:00,29.1,29.14,29.1,29.14,76100.0,24.2468,24.2801,24.2468,24.2801,76100.0
2012-03-09 10:20:00,29.14,29.16,29.13,29.16,47800.0,24.2801,24.2968,24.2718,24.2968,47800.0
2012-03-09 10:25:00,29.16,29.16,29.15,29.15,44400.0,24.2968,24.2968,24.2884,24.2884,44400.0
2012-03-09 10:30:00,29.16,29.18,29.16,29.17,53900.0,24.2968,24.3134,24.2968,24.3051,53900.0
2012-03-09 10:35:00,29.17,29.19,29.16,29.18,56500.0,24.3051,24.3218,24.2968,24.3134,56500.0
2012-03-09 10:40:00,29.18,29.19,29.16,29.16,91200.0,24.3134,24.3218,24.2968,24.2968,91200.0
2012-03-09 10:45:00,29.16,29.17,29.16,29.16,45000.0,24.2968,24.3051,24.2968,24.2968,45000.0
2012-03-09 10:50:00,29.16,29.18,29.16,29.18,99900.0,24.2968,24.3134,24.2968,24.3134,99900.0
2012-03-09 10:55:00,29.18,29.2,29.17,29.19,69100.0,24.3134,24.3301,24.3051,24.3218,69100.0
2012-03-09 11:00:00,29.19,29.2,29.17,29.19,30200.0,24.3218,24.3301,24.3051,24.3218,30200.0
2012-03-09 11:05:00,29.18,29.2,29.18,29.19,73900.0,24.3134,24.3301,24.3134,24.3218,73900.0
2012-03-09 11:10:00,29.19,29.2,29.18,29.19,102200.0,24.3218,24.3301,24.3134,24.3218,102200.0
2012-03-09 11:15:00,29.2,29.2,29.18,29.18,38100.0,24.3301,24.3301,24.3134,24.3134,38100.0
2012-03-09 11:20:00,29.18,29.19,29.18,29.18,11200.0,24.3134,24.3218,24.3134,24.3134,11200.0
2012-03-09 11:25:00,29.19,29.19,29.16,29.16,20500.0,24.3218,24.3218,24.2968,24.2968,20500.0
2012-03-09 11:30:00,29.17,29.18,29.17,29.17,33900.0,24.3051,24.3134,24.3051,24.3051,33900.0
2012-03-09 11:35:00,29.17,29.18,29.17,29.18,34900.0,24.3051,24.3134,24.3051,24.3134,34900.0
2012-03-09 11:40:00,29.18,29.19,29.17,29.19,28500.0,24.3134,24.3218,24.3051,24.3218,28500.0
2012-03-09 11:45:00,29.19,29.2,29.18,29.19,109500.0,24.3218,24.3301,24.3134,24.3218,109500.0
2012-03-09 11:50:00,29.19,29.21,29.18,29.2,37400.0,24.3218,24.3384,24.3134,24.3301,37400.0
2012-03-09 11:55:00,29.2,29.21,29.18,29.19,38000.0,24.3301,24.3384,24.3134,24.3218,38000.0
2012-03-09 12:00:00,29.19,29.2,29.18,29.18,51600.0,24.3218,24.3301,24.3134,24.3134,51600.0
2012-03-09 12:05:00,29.18,29.18,29.17,29.17,24100.0,24.3134,24.3134,24.3051,24.3051,24100.0
2012-03-09 12:10:00,29.18,29.19,29.17,29.19,55300.0,24.3134,24.3218,24.3051,24.3218,55300.0
2012-03-09 12:15:00,29.2,29.2,29.19,29.2,6500.0,24.3301,24.3301,24.3218,24.3301,6500.0
2012-03-09 12:20:00,29.2,29.2,29.19,29.19,7400.0,24.3301,24.3301,24.3218,24.3218,7400.0
2012-03-09 12:25:00,29.19,29.2,29.18,29.19,25000.0,24.3218,24.3301,24.3134,24.3218,25000.0
2012-03-09 12:30:00,29.18,29.19,29.18,29.19,1700.0,24.3134,24.3218,24.3134,24.3218,1700.0
2012-03-09 12:35:00,29.19,29.19,29.18,29.19,36700.0,24.3218,24.3218,24.3134,24.3218,36700.0
2012-03-09 12:40:00,29.18,29.19,29.18,29.18,11000.0,24.3134,24.3218,24.3134,24.3134,11000.0
2012-03-09 12:45:00,29.19,29.19,29.18,29.18,5700.0,24.3218,24.3218,24.3134,24.3134,5700.0
2012-03-09 12:50:00,29.19,29.19,29.18,29.18,3900.0,24.3218,24.3218,24.3134,24.3134,3900.0
2012-03-09 12:55:00,29.19,29.19,29.18,29.18,3400.0,24.3218,24.3218,24.3134,24.3134,3400.0
2012-03-09 13:00:00,29.18,29.2,29.18,29.19,41000.0,24.3134,24.3301,24.3134,24.3218,41000.0
2012-03-09 13:05:00,29.19,29.2,29.18,29.19,28600.0,24.3218,24.3301,24.3134,24.3218,28600.0
2012-03-09 13:10:00,29.19,29.2,29.19,29.2,68200.0,24.3218,24.3301,24.3218,24.3301,68200.0
2012-03-09 13:15:00,29.2,29.21,29.2,29.21,77800.0,24.3301,24.3384,24.3301,24.3384,77800.0
2012-03-09 13:20:00,29.2,29.2,29.17,29.18,29400.0,24.3301,24.3301,24.3051,24.3134,29400.0
2012-03-09 13:25:00,29.17,29.19,29.17,29.17,50400.0,24.3051,24.3218,24.3051,24.3051,50400.0
2012-03-09 13:30:00,29.18,29.19,29.17,29.17,25400.0,24.3134,24.3218,24.3051,24.3051,25400.0
2012-03-09 13:35:00,29.17,29.19,29.17,29.19,43000.0,24.3051,24.3218,24.3051,24.3218,43000.0
2012-03-09 13:40:00,29.18,29.19,29.18,29.18,21100.0,24.3134,24.3218,24.3134,24.3134,21100.0
2012-03-09 13:45:00,29.17,29.18,29.16,29.18,87600.0,24.3051,24.3134,24.2968,24.3134,87600.0
2012-03-09 13:50:00,29.19,29.19,29.18,29.18,39700.0,24.3218,24.3218,24.3134,24.3134,39700.0
2012-03-09 13:55:00,29.18,29.19,29.18,29.19,29900.0,24.3134,24.3218,24.3134,24.3218,29900.0
2012-03-09 14:00:00,29.19,29.2,29.18,29.19,100200.0,24.3218,24.3301,24.3134,24.3218,100200.0
2012-03-09 14:05:00,29.19,29.19,29.17,29.18,36500.0,24.3218,24.3218,24.3051,24.3134,36500.0
2012-03-09 14:10:00,29.18,29.19,29.18,29.18,62400.0,24.3134,24.3218,24.3134,24.3134,62400.0
2012-03-09 14:15:00,29.18,29.18,29.17,29.18,12000.0,24.3134,24.3134,24.3051,24.3134,12000.0
2012-03-09 14:20:00,29.18,29.19,29.18,29.18,36100.0,24.3134,24.3218,24.3134,24.3134,36100.0
2012-03-09 14:25:00,29.18,29.19,29.18,29.18,5100.0,24.3134,24.3218,24.3134,24.3134,5100.0
2012-03-09 14:30:00,29.18,29.19,29.18,29.19,34700.0,24.3134,24.3218,24.3134,24.3218,34700.0
2012-03-09 14:35:00,29.19,29.2,29.18,29.19,49900.0,24.3218,24.3301,24.3134,24.3218,49900.0
2012-03-09 14:40:00,29.19,29.19,29.18,29.19,51900.0,24.3218,24.3218,24.3134,24.3218,51900.0
2012-03-09 14:45:00,29.19,29.19,29.16,29.17,50300.0,24.3218,24.3218,24.2968,24.3051,50300.0
2012-03-09 14:50:00,29.16,29.17,29.14,29.15,275500.0,24.2968,24.3051,24.2801,24.2884,275500.0
2012-03-09 14:55:00,29.14,29.15,29.13,29.14,212100.0,24.2801,24.2884,24.2718,24.2801,212100.0
2012-03-09 15:00:00,29.14,29.17,29.14,29.16,75600.0,24.2801,24.3051,24.2801,24.2968,75600.0
2012-03-09 15:05:00,29.16,29.17,29.15,29.16,36300.0,24.2968,24.3051,24.2884,24.2968,36300.0
2012-03-09 15:10:00,29.16,29.16,29.12,29.14,64900.0,24.2968,24.2968,24.2634,24.2801,64900.0
2012-03-09 15:15:00,29.14,29.15,29.13,29.15,50300.0,24.2801,24.2884,24.2718,24.2884,50300.0
2012-03-09 15:20:00,29.15,29.16,29.14,29.15,115700.0,24.2884,24.2968,24.2801,24.2884,115700.0
2012-03-09 15:25:00,29.14,29.15,29.14,29.15,35700.0,24.2801,24.2884,24.2801,24.2884,35700.0
2012-03-09 15:30:00,29.14,29.15,29.13,29.13,113300.0,24.2801,24.2884,24.2718,24.2718,113300.0
2012-03-09 15:35:00,29.12,29.16,29.12,29.16,179200.0,24.2634,24.2968,24.2634,24.2968,179200.0
2012-03-09 15:40:00,29.16,29.16,29.15,29.16,60400.0,24.2968,24.2968,24.2884,24.2968,60400.0
2012-03-09 15:45:00,29.16,29.16,29.14,29.15,89000.0,24.2968,24.2968,24.2801,24.2884,89000.0
2012-03-09 15:50:00,29.15,29.15,29.12,29.13,161000.0,24.2884,24.2884,24.2634,24.2718,161000.0
2012-03-09 15:55:00,29.13,29.16,29.12,29.16,539900.0,24.2718,24.2968,24.2634,24.2968,539900.0
2012-03-12 09:30:00,29.15,29.18,29.14,29.15,70700.0,24.2884,24.3134,24.2801,24.2884,70700.0
2012-03-12 09:35:00,29.15,29.2,29.14,29.19,85800.0,24.2884,24.3301,24.2801,24.3218,85800.0
2012-03-12 09:40:00,29.19,29.22,29.19,29.22,95200.0,24.3218,24.3467,24.3218,24.3467,95200.0
2012-03-12 09:45:00,29.22,29.23,29.18,29.19,73300.0,24.3467,24.3551,24.3134,24.3218,73300.0
2012-03-12 09:50:00,29.18,29.21,29.16,29.2,71100.0,24.3134,24.3384,24.2968,24.3301,71100.0
2012-03-12 09:55:00,29.2,29.21,29.19,29.19,42100.0,24.3301,24.3384,24.3218,24.3218,42100.0
2012-03-12 10:00:00,29.2,29.2,29.14,29.14,114200.0,24.3301,24.3301,24.2801,24.2801,114200.0
2012-03-12 10:05:00,29.14,29.17,29.13,29.17,892800.0,24.2801,24.3051,24.2718,24.3051,892800.0
2012-03-12 10:10:00,29.17,29.17,29.14,29.15,56300.0,24.3051,24.3051,24.2801,24.2884,56300.0
2012-03-12 10:15:00,29.15,29.18,29.15,29.18,51100.0,24.2884,24.3134,24.2884,24.3134,51100.0
2012-03-12 10:20:00,29.18,29.18,29.14,29.15,105500.0,24.3134,24.3134,24.2801,24.2884,105500.0
2012-03-12 10:25:00,29.15,29.16,29.14,29.15,46300.0,24.2884,24.2968,24.2801,24.2884,46300.0
2012-03-12 10:30:00,29.14,29.15,29.09,29.11,110000.0,24.2801,24.2884,24.2384,24.2551,110000.0
2012-03-12 10:35:00,29.11,29.11,29.09,29.1,88100.0,24.2551,24.2551,24.2384,24.2468,88100.0
2012-03-12 10:40:00,29.1,29.13,29.1,29.13,78800.0,24.2468,24.2718,24.2468,24.2718,78800.0
2012-03-12 10:45:00,29.13,29.14,29.12,29.12,49200.0,24.2718,24.2801,24.2634,24.2634,49200.0
2012-03-12 10:50:00,29.12,29.16,29.12,29.14,144500.0,24.2634,24.2968,24.2634,24.2801,144500.0
2012-03-12 10:55:00,29.15,29.15,29.12,29.14,45900.0,24.2884,24.2884,24.2634,24.2801,45900.0
2012-03-12 11:00:00,29.14,29.15,29.11,29.12,512700.0,24.2801,24.2884,24.2551,24.2634,512700.0
2012-03-12 11:05:00,29.13,29.15,29.12,29.12,86200.0,24.2718,24.2884,24.2634,24.2634,86200.0
2012-03-12 11:10:00,29.13,29.14,29.12,29.14,74100.0,24.2718,24.2801,24.2634,24.2801,74100.0
2012-03-12 11:15:00,29.13,29.15,29.13,29.13,64400.0,24.2718,24.2884,24.2718,24.2718,64400.0
2012-03-12 11:20:00,29.13,29.14,29.08,29.1,101600.0,24.2718,24.2801,24.2301,24.2468,101600.0
2012-03-12 11:25:00,29.1,29.12,29.09,29.12,38300.0,24.2468,24.2634,24.2384,24.2634,38300.0
2012-03-12 11:30:00,29.12,29.13,29.11,29.12,44300.0,24.2634,24.2718,24.2551,24.2634,44300.0
2012-03-12 11:35:00,29.12,29.14,29.12,29.14,37200.0,24.2634,24.2801,24.2634,24.2801,37200.0
2012-03-12 11:40:00,29.13,29.14,29.12,29.13,67300.0,24.2718,24.2801,24.2634,24.2718,67300.0
2012-03-12 11:45:00,29.13,29.13,29.11,29.13,51200.0,24.2718,24.2718,24.2551,24.2718,51200.0
2012-03-12 11:50:00,29.13,29.15,29.12,29.13,83800.0,24.2718,24.2884,24.2634,24.2718,83800.0
2012-03-12 11:55:00,29.13,29.13,29.12,29.12,42700.0,24.2718,24.2718,24.2634,24.2634,42700.0
2012-03-12 12:00:00,29.12,29.15,29.09,29.13,117500.0,24.2634,24.2884,24.2384,24.2718,117500.0
2012-03-12 12:05:00,29.14,29.16,29.13,29.15,30400.0,24.2801,24.2968,24.2718,24.2884,30400.0
2012-03-12 12:10:00,29.15,29.18,29.14,29.17,63000.0,24.2884,24.3134,24.2801,24.3051,63000.0
2012-03-12 12:15:00,29.18,29.18,29.17,29.18,16200.0,24.3134,24.3134,24.3051,24.3134,16200.0
2012-03-12 12:20:00,29.18,29.18,29.16,29.18,67100.0,24.3134,24.3134,24.2968,24.3134,67100.0
2012-03-12 12:25:00,29.17,29.18,29.16,29.17,29400.0,24.3051,24.3134,24.2968,24.3051,29400.0
2012-03-12 12:30:00,29.17,29.17,29.15,29.16,49000.0,24.3051,24.3051,24.2884,24.2968,49000.0
2012-03-12 12:35:00,29.17,29.18,29.16,29.18,43800.0,24.3051,24.3134,24.2968,24.3134,43800.0
2012-03-12 12:40:00,29.18,29.2,29.16,29.2,32600.0,24.3134,24.3301,24.2968,24.3301,32600.0
2012-03-12 12:45:00,29.19,29.21,29.19,29.2,32800.0,24.3218,24.3384,24.3218,24.3301,32800.0
2012-03-12 12:50:00,29.2,29.2,29.17,29.19,31500.0,24.3301,24.3301,24.3051,24.3218,31500.0
2012-03-12 12:55:00,29.19,29.2,29.19,29.2,19500.0,24.3218,24.3301,24.3218,24.3301,19500.0
2012-03-12 13:00:00,29.2,29.2,29.18,29.18,19700.0,24.3301,24.3301,24.3134,24.3134,19700.0
2012-03-12 13:05:00,29.19,29.19,29.18,29.19,41600.0,24.3218,24.3218,24.3134,24.3218,41600.0
2012-03-12 13:10:00,29.19,29.2,29.17,29.17,20900.0,24.3218,24.3301,24.3051,24.3051,20900.0
2012-03-12 13:15:00,29.18,29.19,29.17,29.19,17800.0,24.3134,24.3218,24.3051,24.3218,17800.0
2012-03-12 13:20:00,29.19,29.2,29.18,29.2,17500.0,24.3218,24.3301,24.3134,24.3301,17500.0
2012-03-12 13:25:00,29.2,29.21,29.19,29.21,20900.0,24.3301,24.3384,24.3218,24.3384,20900.0
2012-03-12 13:30:00,29.2,29.21,29.19,29.21,14700.0,24.3301,24.3384,24.3218,24.3384,14700.0
2012-03-12 13:35:00,29.21,29.24,29.21,29.23,43500.0,24.3384,24.3634,24.3384,24.3551,43500.0
2012-03-12 13:40:00,29.22,29.25,29.22,29.23,42100.0,24.3467,24.3717,24.3467,24.3551,42100.0
2012-03-12 13:45:00,29.24,29.24,29.22,29.22,15200.0,24.3634,24.3634,24.3467,24.3467,15200.0
2012-03-12 13:50:00,29.23,29.23,29.22,29.23,19600.0,24.3551,24.3551,24.3467,24.3551,19600.0
2012-03-12 13:55:00,29.23,29.24,29.21,29.21,17300.0,24.3551,24.3634,24.3384,24.3384,17300.0
2012-03-12 14:00:00,29.22,29.22,29.21,29.22,19400.0,24.3467,24.3467,24.3384,24.3467,19400.0
2012-03-12 14:05:00,29.21,29.22,29.21,29.22,10700.0,24.3384,24.3467,24.3384,24.3467,10700.0
2012-03-12 14:10:00,29.23,29.24,29.22,29.24,26500.0,24.3551,24.3634,24.3467,24.3634,26500.0
2012-03-12 14:15:00,29.23,29.24,29.23,29.24,16600.0,24.3551,24.3634,24.3551,24.3634,16600.0
2012-03-12 14:20:00,29.24,29.24,29.23,29.24,8300.0,24.3634,24.3634,24.3551,24.3634,8300.0
2012-03-12 14:25:00,29.23,29.24,29.22,29.22,13100.0,24.3551,24.3634,24.3467,24.3467,13100.0
2012-03-12 14:30:00,29.22,29.23,29.21,29.21,8500.0,24.3467,24.3551,24.3384,24.3384,8500.0
2012-03-12 14:35:00,29.21,29.22,29.2,29.22,35100.0,24.3384,24.3467,24.3301,24.3467,35100.0
2012-03-12 14:40:00,29.22,29.22,29.2,29.2,6300.0,24.3467,24.3467,24.3301,24.3301,6300.0
2012-03-12 14:45:00,29.21,29.22,29.2,29.22,21100.0,24.3384,24.3467,24.3301,24.3467,21100.0
2012-03-12 14:50:00,29.22,29.22,29.21,29.22,10000.0,24.3467,24.3467,24.3384,24.3467,10000.0
2012-03-12 14:55:00,29.21,29.23,29.21,29.22,61700.0,24.3384,24.3551,24.3384,24.3467,61700.0
2012-03-12 15:00:00,29.22,29.24,29.21,29.22,41100.0,24.3467,24.3634,24.3384,24.3467,41100.0
2012-03-12 15:05:00,29.22,29.23,29.21,29.22,37100.0,24.3467,24.3551,24.3384,24.3467,37100.0
2012-03-12 15:10:00,29.21,29.22,29.2,29.22,37900.0,24.3384,24.3467,24.3301,24.3467,37900.0
2012-03-12 15:15:00,29.22,29.22,29.21,29.22,50500.0,24.3467,24.3467,24.3384,24.3467,50500.0
2012-03-12 15:20:00,29.22,29.24,29.22,29.23,119300.0,24.3467,24.3634,24.3467,24.3551,119300.0
2012-03-12 15:25:00,29.23,29.23,29.22,29.23,74400.0,24.3551,24.3551,24.3467,24.3551,74400.0
2012-03-12 15:30:00,29.23,29.24,29.22,29.23,47900.0,24.3551,24.3634,24.3467,24.3551,47900.0
2012-03-12 15:35:00,29.23,29.23,29.21,29.21,33500.0,24.3551,24.3551,24.3384,24.3384,33500.0
2012-03-12 15:40:00,29.21,29.22,29.2,29.2,84700.0,24.3384,24.3467,24.3301,24.3301,84700.0
2012-03-12 15:45:00,29.21,29.23,29.2,29.22,175000.0,24.3384,24.3551,24.3301,24.3467,175000.0
2012-03-12 15:50:00,29.21,29.22,29.2,29.21,95500.0,24.3384,24.3467,24.3301,24.3384,95500.0
2012-03-12 15:55:00,29.21,29.23,29.2,29.23,315000.0,24.3384,24.3551,24.3301,24.3551,315000.0
2012-03-13 09:30:00,29.38,29.42,29.36,29.38,235800.0,24.4801,24.5134,24.4634,24.4801,235800.0
2012-03-13 09:35:00,29.38,29.42,29.38,29.42,189400.0,24.4801,24.5134,24.4801,24.5134,189400.0
2012-03-13 09:40:00,29.41,29.42,29.4,29.41,44400.0,24.5051,24.5134,24.4967,24.5051,44400.0
2012-03-13 09:45:00,29.4,29.41,29.38,29.39,204200.0,24.4967,24.5051,24.4801,24.4884,204200.0
2012-03-13 09:50:00,29.39,29.41,29.39,29.41,60800.0,24.4884,24.5051,24.4884,24.5051,60800.0
2012-03-13 09:55:00,29.4,29.42,29.38,29.4,119900.0,24.4967,24.5134,24.4801,24.4967,119900.0
2012-03-13 10:00:00,29.4,29.41,29.38,29.4,38300.0,24.4967,24.5051,24.4801,24.4967,38300.0
2012-03-13 10:05:00,29.4,29.4,29.37,29.39,41600.0,24.4967,24.4967,24.4717,24.4884,41600.0
2012-03-13 10:10:00,29.39,29.41,29.39,29.41,57200.0,24.4884,24.5051,24.4884,24.5051,57200.0
2012-03-13 10:15:00,29.41,29.42,29.37,29.4,48500.0,24.5051,24.5134,24.4717,24.4967,48500.0
2012-03-13 10:20:00,29.4,29.41,29.39,29.41,96300.0,24.4967,24.5051,24.4884,24.5051,96300.0
2012-03-13 10:25:00,29.41,29.42,29.4,29.42,34500.0,24.5051,24.5134,24.4967,24.5134,34500.0
2012-03-13 10:30:00,29.42,29.44,29.42,29.44,66900.0,24.5134,24.5301,24.5134,24.5301,66900.0
2012-03-13 10:35:00,29.44,29.46,29.44,29.46,112600.0,24.5301,24.5467,24.5301,24.5467,112600.0
2012-03-13 10:40:00,29.46,29.48,29.46,29.48,42300.0,24.5467,24.5634,24.5467,24.5634,42300.0
2012-03-13 10:45:00,29.48,29.49,29.45,29.45,33800.0,24.5634,24.5717,24.5384,24.5384,33800.0
2012-03-13 10:50:00,29.46,29.48,29.46,29.48,19900.0,24.5467,24.5634,24.5467,24.5634,19900.0
2012-03-13 10:55:00,29.48,29.48,29.46,29.48,322500.0,24.5634,24.5634,24.5467,24.5634,322500.0
2012-03-13 11:00:00,29.48,29.49,29.47,29.47,44900.0,24.5634,24.5717,24.5551,24.5551,44900.0
2012-03-13 11:05:00,29.48,29.48,29.47,29.48,17400.0,24.5634,24.5634,24.5551,24.5634,17400.0
2012-03-13 11:10:00,29.48,29.51,29.47,29.51,1859900.0,24.5634,24.5884,24.5551,24.5884,1859900.0
2012-03-13 11:15:00,29.51,29.52,29.5,29.51,483000.0,24.5884,24.5967,24.58,24.5884,483000.0
2012-03-13 11:20:00,29.5,29.52,29.5,29.51,76500.0,24.58,24.5967,24.58,24.5884,76500.0
2012-03-13 11:25:00,29.51,29.53,29.51,29.51,209500.0,24.5884,24.605,24.5884,24.5884,209500.0
2012-03-13 11:30:00,29.51,29.53,29.51,29.52,66000.0,24.5884,24.605,24.5884,24.5967,66000.0
2012-03-13 11:35:00,29.53,29.55,29.52,29.55,32500.0,24.605,24.6217,24.5967,24.6217,32500.0
2012-03-13 11:40:00,29.54,29.57,29.54,29.55,125200.0,24.6134,24.6384,24.6134,24.6217,125200.0
2012-03-13 11:45:00,29.56,29.57,29.54,29.56,47400.0,24.63,24.6384,24.6134,24.63,47400.0
2012-03-13 11:50:00,29.56,29.57,29.55,29.56,196100.0,24.63,24.6384,24.6217,24.63,196100.0
2012-03-13 11:55:00,29.56,29.57,29.56,29.56,22500.0,24.63,24.6384,24.63,24.63,22500.0
2012-03-13 12:00:00,29.56,29.57,29.55,29.55,77400.0,24.63,24.6384,24.6217,24.6217,77400.0
2012-03-13 12:05:00,29.55,29.56,29.55,29.56,48500.0,24.6217,24.63,24.6217,24.63,48500.0
2012-03-13 12:10:00,29.55,29.56,29.54,29.55,61800.0,24.6217,24.63,24.6134,24.6217,61800.0
2012-03-13 12:15:00,29.55,29.56,29.55,29.55,95400.0,24.6217,24.63,24.6217,24.6217,95400.0
2012-03-13 12:20:00,29.55,29.56,29.55,29.56,203000.0,24.6217,24.63,24.6217,24.63,203000.0
2012-03-13 12:25:00,29.56,29.57,29.55,29.57,58200.0,24.63,24.6384,24.6217,24.6384,58200.0
2012-03-13 12:30:00,29.57,29.57,29.56,29.57,116800.0,24.6384,24.6384,24.63,24.6384,116800.0
2012-03-13 12:35:00,29.57,29.57,29.56,29.56,92700.0,24.6384,24.6384,24.63,24.63,92700.0
2012-03-13 12:40:00,29.56,29.57,29.55,29.56,93500.0,24.63,24.6384,24.6217,24.63,93500.0
2012-03-13 12:45:00,29.56,29.58,29.56,29.58,38300.0,24.63,24.6467,24.63,24.6467,38300.0
2012-03-13 12:50:00,29.58,29.6,29.57,29.58,62800.0,24.6467,24.6634,24.6384,24.6467,62800.0
2012-03-13 12:55:00,29.58,29.59,29.57,29.59,21300.0,24.6467,24.655,24.6384,24.655,21300.0
2012-03-13 13:00:00,29.59,29.59,29.58,29.59,64700.0,24.655,24.655,24.6467,24.655,64700.0
2012-03-13 13:05:00,29.6,29.6,29.57,29.57,28100.0,24.6634,24.6634,24.6384,24.6384,28100.0
2012-03-13 13:10:00,29.57,29.59,29.57,29.58,45500.0,24.6384,24.655,24.6384,24.6467,45500.0
2012-03-13 13:15:00,29.57,29.58,29.57,29.58,29000.0,24.6384,24.6467,24.6384,24.6467,29000.0
2012-03-13 13:20:00,29.58,29.58,29.57,29.58,48000.0,24.6467,24.6467,24.6384,24.6467,48000.0
2012-03-13 13:25:00,29.58,29.58,29.57,29.58,13400.0,24.6467,24.6467,24.6384,24.6467,13400.0
2012-03-13 13:30:00,29.58,29.58,29.57,29.58,103200.0,24.6467,24.6467,24.6384,24.6467,103200.0
2012-03-13 13:35:00,29.58,29.58,29.56,29.56,82300.0,24.6467,24.6467,24.63,24.63,82300.0
2012-03-13 13:40:00,29.57,29.57,29.56,29.57,17600.0,24.6384,24.6384,24.63,24.6384,17600.0
2012-03-13 13:45:00,29.57,29.57,29.56,29.57,24700.0,24.6384,24.6384,24.63,24.6384,24700.0
2012-03-13 13:50:00,29.57,29.58,29.56,29.57,54600.0,24.6384,24.6467,24.63,24.6384,54600.0
2012-03-13 13:55:00,29.57,29.58,29.57,29.58,27500.0,24.6384,24.6467,24.6384,24.6467,27500.0
2012-03-13 14:00:00,29.57,29.58,29.57,29.57,62800.0,24.6384,24.6467,24.6384,24.6384,62800.0
2012-03-13 14:05:00,29.57,29.57,29.56,29.57,55800.0,24.6384,24.6384,24.63,24.6384,55800.0
2012-03-13 14:10:00,29.57,29.58,29.56,29.58,143300.0,24.6384,24.6467,24.63,24.6467,143300.0
2012-03-13 14:15:00,29.58,29.59,29.55,29.59,186500.0,24.6467,24.655,24.6217,24.655,186500.0
2012-03-13 14:20:00,29.59,29.61,29.57,29.57,81600.0,24.655,24.6717,24.6384,24.6384,81600.0
2012-03-13 14:25:00,29.58,29.58,29.54,29.56,90600.0,24.6467,24.6467,24.6134,24.63,90600.0
2012-03-13 14:30:00,29.55,29.58,29.55,29.55,107900.0,24.6217,24.6467,24.6217,24.6217,107900.0
2012-03-13 14:35:00,29.55,29.58,29.55,29.58,47000.0,24.6217,24.6467,24.6217,24.6467,47000.0
2012-03-13 14:40:00,29.57,29.59,29.56,29.56,109900.0,24.6384,24.655,24.63,24.63,109900.0
2012-03-13 14:45:00,29.57,29.57,29.53,29.54,78300.0,24.6384,24.6384,24.605,24.6134,78300.0
2012-03-13 14:50:00,29.54,29.55,29.52,29.54,134200.0,24.6134,24.6217,24.5967,24.6134,134200.0
2012-03-13 14:55:00,29.55,29.57,29.54,29.56,72000.0,24.6217,24.6384,24.6134,24.63,72000.0
2012-03-13 15:00:00,29.57,29.62,29.56,29.61,155500.0,24.6384,24.68,24.63,24.6717,155500.0
2012-03-13 15:05:00,29.62,29.64,29.6,29.62,209500.0,24.68,24.6967,24.6634,24.68,209500.0
2012-03-13 15:10:00,29.62,29.66,29.62,29.66,590400.0,24.68,24.7134,24.68,24.7134,590400.0
2012-03-13 15:15:00,29.66,29.67,29.64,29.66,290600.0,24.7134,24.7217,24.6967,24.7134,290600.0
2012-03-13 15:20:00,29.66,29.7,29.65,29.69,127000.0,24.7134,24.7467,24.705,24.7384,127000.0
2012-03-13 15:25:00,29.69,29.7,29.64,29.66,252200.0,24.7384,24.7467,24.6967,24.7134,252200.0
2012-03-13 15:30:00,29.66,29.69,29.66,29.69,158100.0,24.7134,24.7384,24.7134,24.7384,158100.0
2012-03-13 15:35:00,29.68,29.69,29.67,29.69,130900.0,24.73,24.7384,24.7217,24.7384,130900.0
2012-03-13 15:40:00,29.69,29.73,29.69,29.72,405600.0,24.7384,24.7717,24.7384,24.7634,405600.0
2012-03-13 15:45:00,29.72,29.73,29.7,29.71,344800.0,24.7634,24.7717,24.7467,24.755,344800.0
2012-03-13 15:50:00,29.71,29.75,29.7,29.74,634700.0,24.755,24.7884,24.7467,24.78,634700.0
2012-03-13 15:55:00,29.73,29.77,29.72,29.76,1154200.0,24.7717,24.805,24.7634,24.7967,1154200.0
2012-03-14 09:30:00,29.82,29.91,29.81,29.9,1185300.0,24.8467,24.9217,24.8383,24.9133,1185300.0
2012-03-14 09:35:00,29.89,29.91,29.83,29.86,212200.0,24.905,24.9217,24.855,24.88,212200.0
2012-03-14 09:40:00,29.85,29.88,29.85,29.87,106600.0,24.8717,24.8967,24.8717,24.8883,106600.0
2012-03-14 09:45:00,29.87,29.94,29.87,29.92,242600.0,24.8883,24.9467,24.8883,24.93,242600.0
2012-03-14 09:50:00,29.92,29.94,29.91,29.93,148400.0,24.93,24.9467,24.9217,24.9383,148400.0
2012-03-14 09:55:00,29.92,29.95,29.91,29.91,321100.0,24.93,24.955,24.9217,24.9217,321100.0
2012-03-14 10:00:00,29.91,29.94,29.89,29.94,89600.0,24.9217,24.9467,24.905,24.9467,89600.0
2012-03-14 10:05:00,29.93,29.95,29.93,29.95,232900.0,24.9383,24.955,24.9383,24.955,232900.0
2012-03-14 10:10:00,29.94,29.95,29.92,29.93,61100.0,24.9467,24.955,24.93,24.9383,61100.0
2012-03-14 10:15:00,29.93,29.96,29.92,29.96,97100.0,24.9383,24.9633,24.93,24.9633,97100.0
2012-03-14 10:20:00,29.95,29.95,29.92,29.93,209700.0,24.955,24.955,24.93,24.9383,209700.0
2012-03-14 10:25:00,29.93,29.94,29.91,29.92,210600.0,24.9383,24.9467,24.9217,24.93,210600.0
2012-03-14 10:30:00,29.92,29.93,29.91,29.92,191100.0,24.93,24.9383,24.9217,24.93,191100.0
2012-03-14 10:35:00,29.93,29.96,29.91,29.95,83100.0,24.9383,24.9633,24.9217,24.955,83100.0
2012-03-14 10:40:00,29.96,29.96,29.95,29.96,72100.0,24.9633,24.9633,24.955,24.9633,72100.0
2012-03-14 10:45:00,29.96,29.99,29.96,29.99,88800.0,24.9633,24.9883,24.9633,24.9883,88800.0
2012-03-14 10:50:00,29.98,29.99,29.96,29.96,107300.0,24.98,24.9883,24.9633,24.9633,107300.0
2012-03-14 10:55:00,29.96,29.96,29.93,29.94,335000.0,24.9633,24.9633,24.9383,24.9467,335000.0
2012-03-14 11:00:00,29.94,29.94,29.9,29.91,278000.0,24.9467,24.9467,24.9133,24.9217,278000.0
2012-03-14 11:05:00,29.91,29.93,29.89,29.93,130900.0,24.9217,24.9383,24.905,24.9383,130900.0
2012-03-14 11:10:00,29.93,29.94,29.93,29.93,32700.0,24.9383,24.9467,24.9383,24.9383,32700.0
2012-03-14 11:15:00,29.93,29.93,29.91,29.91,106600.0,24.9383,24.9383,24.9217,24.9217,106600.0
2012-03-14 11:20:00,29.92,29.93,29.91,29.91,182600.0,24.93,24.9383,24.9217,24.9217,182600.0
2012-03-14 11:25:00,29.92,29.93,29.92,29.92,87900.0,24.93,24.9383,24.93,24.93,87900.0
2012-03-14 11:30:00,29.92,29.92,29.87,29.89,237800.0,24.93,24.93,24.8883,24.905,237800.0
2012-03-14 11:35:00,29.88,29.9,29.88,29.89,73600.0,24.8967,24.9133,24.8967,24.905,73600.0
2012-03-14 11:40:00,29.89,29.89,29.88,29.89,52200.0,24.905,24.905,24.8967,24.905,52200.0
2012-03-14 11:45:00,29.89,29.89,29.87,29.88,49100.0,24.905,24.905,24.8883,24.8967,49100.0
2012-03-14 11:50:00,29.89,29.9,29.88,29.88,24700.0,24.905,24.9133,24.8967,24.8967,24700.0
2012-03-14 11:55:00,29.88,29.9,29.88,29.89,68200.0,24.8967,24.9133,24.8967,24.905,68200.0
2012-03-14 12:00:00,29.9,29.91,29.89,29.89,17500.0,24.9133,24.9217,24.905,24.905,17500.0
2012-03-14 12:05:00,29.89,29.9,29.88,29.88,48000.0,24.905,24.9133,24.8967,24.8967,48000.0
2012-03-14 12:10:00,29.88,29.89,29.86,29.88,116700.0,24.8967,24.905,24.88,24.8967,116700.0
2012-03-14 12:15:00,29.88,29.89,29.87,29.87,68100.0,24.8967,24.905,24.8883,24.8883,68100.0
2012-03-14 12:20:00,29.87,29.89,29.87,29.88,87200.0,24.8883,24.905,24.8883,24.8967,87200.0
2012-03-14 12:25:00,29.87,29.88,29.86,29.86,47700.0,24.8883,24.8967,24.88,24.88,47700.0
2012-03-14 12:30:00,29.87,29.89,29.86,29.88,81100.0,24.8883,24.905,24.88,24.8967,81100.0
2012-03-14 12:35:00,29.89,29.91,29.87,29.9,77900.0,24.905,24.9217,24.8883,24.9133,77900.0
2012-03-14 12:40:00,29.9,29.91,29.9,29.9,54600.0,24.9133,24.9217,24.9133,24.9133,54600.0
2012-03-14 12:45:00,29.91,29.93,29.91,29.93,30100.0,24.9217,24.9383,24.9217,24.9383,30100.0
2012-03-14 12:50:00,29.93,29.93,29.91,29.92,63400.0,24.9383,24.9383,24.9217,24.93,63400.0
2012-03-14 12:55:00,29.93,29.95,29.92,29.94,90900.0,24.9383,24.955,24.93,24.9467,90900.0
2012-03-14 13:00:00,29.93,29.95,29.92,29.94,56600.0,24.9383,24.955,24.93,24.9467,56600.0
2012-03-14 13:05:00,29.94,29.96,29.92,29.96,63200.0,24.9467,24.9633,24.93,24.9633,63200.0
2012-03-14 13:10:00,29.96,29.99,29.96,29.97,89700.0,24.9633,24.9883,24.9633,24.9717,89700.0
2012-03-14 13:15:00,29.97,30.0,29.96,29.99,73800.0,24.9717,24.9967,24.9633,24.9883,73800.0
2012-03-14 13:20:00,29.99,30.01,29.98,29.99,283100.0,24.9883,25.005,24.98,24.9883,283100.0
2012-03-14 13:25:00,29.99,30.04,29.99,30.02,92400.0,24.9883,25.03,24.9883,25.0133,92400.0
2012-03-14 13:30:00,30.02,30.02,30.0,30.01,84300.0,25.0133,25.0133,24.9967,25.005,84300.0
2012-03-14 13:35:00,30.0,30.01,29.97,29.99,68400.0,24.9967,25.005,24.9717,24.9883,68400.0
2012-03-14 13:40:00,29.99,29.99,29.9,29.92,232400.0,24.9883,24.9883,24.9133,24.93,232400.0
2012-03-14 13:45:00,29.92,29.93,29.85,29.88,188300.0,24.93,24.9383,24.8717,24.8967,188300.0
2012-03-14 13:50:00,29.88,29.91,29.86,29.9,100800.0,24.8967,24.9217,24.88,24.9133,100800.0
2012-03-14 13:55:00,29.9,29.9,29.83,29.84,77300.0,24.9133,24.9133,24.855,24.8633,77300.0
2012-03-14 14:00:00,29.85,29.86,29.84,29.85,58100.0,24.8717,24.88,24.8633,24.8717,58100.0
2012-03-14 14:05:00,29.85,29.87,29.82,29.86,184100.0,24.8717,24.8883,24.8467,24.88,184100.0
2012-03-14 14:10:00,29.85,29.85,29.78,29.8,78400.0,24.8717,24.8717,24.8134,24.83,78400.0
2012-03-14 14:15:00,29.79,29.8,29.75,29.77,524600.0,24.8217,24.83,24.7884,24.805,524600.0
2012-03-14 14:20:00,29.76,29.8,29.72,29.79,338400.0,24.7967,24.83,24.7634,24.8217,338400.0
2012-03-14 14:25:00,29.8,29.82,29.78,29.82,175400.0,24.83,24.8467,24.8134,24.8467,175400.0
2012-03-14 14:30:00,29.82,29.85,29.79,29.84,162500.0,24.8467,24.8717,24.8217,24.8633,162500.0
2012-03-14 14:35:00,29.85,29.85,29.81,29.82,35700.0,24.8717,24.8717,24.8383,24.8467,35700.0
2012-03-14 14:40:00,29.82,29.85,29.8,29.82,232600.0,24.8467,24.8717,24.83,24.8467,232600.0
2012-03-14 14:45:00,29.81,29.87,29.81,29.85,126800.0,24.8383,24.8883,24.8383,24.8717,126800.0
2012-03-14 14:50:00,29.86,29.87,29.83,29.85,121500.0,24.88,24.8883,24.855,24.8717,121500.0
2012-03-14 14:55:00,29.84,29.86,29.83,29.85,135300.0,24.8633,24.88,24.855,24.8717,135300.0
2012-03-14 15:00:00,29.85,29.86,29.83,29.83,208000.0,24.8717,24.88,24.855,24.855,208000.0
2012-03-14 15:05:00,29.83,29.85,29.83,29.84,51500.0,24.855,24.8717,24.855,24.8633,51500.0
2012-03-14 15:10:00,29.85,29.85,29.81,29.83,117000.0,24.8717,24.8717,24.8383,24.855,117000.0
2012-03-14 15:15:00,29.82,29.83,29.79,29.79,78500.0,24.8467,24.855,24.8217,24.8217,78500.0
2012-03-14 15:20:00,29.79,29.84,29.78,29.83,204800.0,24.8217,24.8633,24.8134,24.855,204800.0
2012-03-14 15:25:00,29.83,29.89,29.83,29.89,132700.0,24.855,24.905,24.855,24.905,132700.0
2012-03-14 15:30:00,29.89,29.91,29.85,29.86,260100.0,24.905,24.9217,24.8717,24.88,260100.0
2012-03-14 15:35:00,29.85,29.89,29.85,29.89,107700.0,24.8717,24.905,24.8717,24.905,107700.0
2012-03-14 15:40:00,29.89,29.9,29.87,29.88,258100.0,24.905,24.9133,24.8883,24.8967,258100.0
2012-03-14 15:45:00,29.89,29.9,29.88,29.89,115900.0,24.905,24.9133,24.8967,24.905,115900.0
2012-03-14 15:50:00,29.88,29.9,29.87,29.9,186600.0,24.8967,24.9133,24.8883,24.9133,186600.0
2012-03-14 15:55:00,29.9,29.91,29.89,29.91,555000.0,24.9133,24.9217,24.905,24.9217,555000.0
2012-03-15 09:30:00,30.01,30.04,29.97,29.97,234800.0,25.005,25.03,24.9717,24.9717,234800.0
2012-03-15 09:35:00,29.96,30.0,29.96,29.96,150700.0,24.9633,24.9967,24.9633,24.9633,150700.0
2012-03-15 09:40:00,29.96,29.97,29.93,29.94,408700.0,24.9633,24.9717,24.9383,24.9467,408700.0
2012-03-15 09:45:00,29.94,29.96,29.92,29.95,646200.0,24.9467,24.9633,24.93,24.955,646200.0
2012-03-15 09:50:00,29.95,29.99,29.95,29.99,139900.0,24.955,24.9883,24.955,24.9883,139900.0
2012-03-15 09:55:00,29.99,30.0,29.98,30.0,109300.0,24.9883,24.9967,24.98,24.9967,109300.0
2012-03-15 10:00:00,30.0,30.02,29.94,29.94,383100.0,24.9967,25.0133,24.9467,24.9467,383100.0
2012-03-15 10:05:00,29.95,29.97,29.92,29.92,240800.0,24.955,24.9717,24.93,24.93,240800.0
2012-03-15 10:10:00,29.92,29.95,29.86,29.93,255800.0,24.93,24.955,24.88,24.9383,255800.0
2012-03-15 10:15:00,29.94,30.02,29.94,30.02,143600.0,24.9467,25.0133,24.9467,25.0133,143600.0
2012-03-15 10:20:00,30.03,30.03,29.98,29.98,124600.0,25.0217,25.0217,24.98,24.98,124600.0
2012-03-15 10:25:00,29.98,30.03,29.98,30.01,336500.0,24.98,25.0217,24.98,25.005,336500.0
2012-03-15 10:30:00,30.01,30.03,30.0,30.03,197400.0,25.005,25.0217,24.9967,25.0217,197400.0
2012-03-15 10:35:00,30.03,30.04,30.0,30.02,72500.0,25.0217,25.03,24.9967,25.0133,72500.0
2012-03-15 10:40:00,30.02,30.04,30.01,30.02,83300.0,25.0133,25.03,25.005,25.0133,83300.0
2012-03-15 10:45:00,30.03,30.04,30.01,30.02,61700.0,25.0217,25.03,25.005,25.0133,61700.0
2012-03-15 10:50:00,30.02,30.02,29.99,30.02,121100.0,25.0133,25.0133,24.9883,25.0133,121100.0
2012-03-15 10:55:00,30.02,30.02,29.97,29.97,281000.0,25.0133,25.0133,24.9717,24.9717,281000.0
2012-03-15 11:00:00,29.97,29.98,29.93,29.94,195700.0,24.9717,24.98,24.9383,24.9467,195700.0
2012-03-15 11:05:00,29.94,29.96,29.91,29.94,103600.0,24.9467,24.9633,24.9217,24.9467,103600.0
2012-03-15 11:10:00,29.95,29.97,29.95,29.95,79000.0,24.955,24.9717,24.955,24.955,79000.0
2012-03-15 11:15:00,29.95,29.98,29.95,29.97,63500.0,24.955,24.98,24.955,24.9717,63500.0
2012-03-15 11:20:00,29.97,30.01,29.96,30.0,74000.0,24.9717,25.005,24.9633,24.9967,74000.0
2012-03-15 11:25:00,30.01,30.02,29.99,30.01,120400.0,25.005,25.0133,24.9883,25.005,120400.0
2012-03-15 11:30:00,30.02,30.03,30.02,30.03,54900.0,25.0133,25.0217,25.0133,25.0217,54900.0
2012-03-15 11:35:00,30.03,30.03,29.98,30.0,93400.0,25.0217,25.0217,24.98,24.9967,93400.0
2012-03-15 11:40:00,30.0,30.03,30.0,30.03,67900.0,24.9967,25.0217,24.9967,25.0217,67900.0
2012-03-15 11:45:00,30.03,30.03,30.0,30.01,53500.0,25.0217,25.0217,24.9967,25.005,53500.0
2012-03-15 11:50:00,30.01,30.01,30.0,30.0,338600.0,25.005,25.005,24.9967,24.9967,338600.0
2012-03-15 11:55:00,30.0,30.01,30.0,30.01,183000.0,24.9967,25.005,24.9967,25.005,183000.0
2012-03-15 12:00:00,30.01,30.01,29.99,29.99,66400.0,25.005,25.005,24.9883,24.9883,66400.0
2012-03-15 12:05:00,29.99,30.02,29.99,30.02,126700.0,24.9883,25.0133,24.9883,25.0133,126700.0
2012-03-15 12:10:00,30.02,30.02,30.0,30.01,40500.0,25.0133,25.0133,24.9967,25.005,40500.0
2012-03-15 12:15:00,30.01,30.03,30.0,30.03,49300.0,25.005,25.0217,24.9967,25.0217,49300.0
2012-03-15 12:20:00,30.03,30.05,30.03,30.05,25400.0,25.0217,25.0383,25.0217,25.0383,25400.0
2012-03-15 12:25:00,30.05,30.06,30.04,30.05,52100.0,25.0383,25.0467,25.03,25.0383,52100.0
2012-03-15 12:30:00,30.04,30.05,30.03,30.04,60600.0,25.03,25.0383,25.0217,25.03,60600.0
2012-03-15 12:35:00,30.04,30.04,30.03,30.04,11800.0,25.03,25.03,25.0217,25.03,11800.0
2012-03-15 12:40:00,30.04,30.05,30.03,30.05,58300.0,25.03,25.0383,25.0217,25.0383,58300.0
2012-03-15 12:45:00,30.05,30.05,30.04,30.05,19100.0,25.0383,25.0383,25.03,25.0383,19100.0
2012-03-15 12:50:00,30.04,30.06,30.03,30.04,36200.0,25.03,25.0467,25.0217,25.03,36200.0
2012-03-15 12:55:00,30.03,30.04,30.02,30.02,58900.0,25.0217,25.03,25.0133,25.0133,58900.0
2012-03-15 13:00:00,30.02,30.04,30.01,30.04,75300.0,25.0133,25.03,25.005,25.03,75300.0
2012-03-15 13:05:00,30.04,30.04,30.03,30.03,34600.0,25.03,25.03,25.0217,25.0217,34600.0
2012-03-15 13:10:00,30.04,30.04,30.02,30.02,53100.0,25.03,25.03,25.0133,25.0133,53100.0
2012-03-15 13:15:00,30.02,30.03,30.01,30.01,124300.0,25.0133,25.0217,25.005,25.005,124300.0
2012-03-15 13:20:00,30.01,30.02,30.0,30.01,58500.0,25.005,25.0133,24.9967,25.005,58500.0
2012-03-15 13:25:00,30.0,30.01,29.94,29.95,131100.0,24.9967,25.005,24.9467,24.955,131100.0
2012-03-15 13:30:00,29.96,29.99,29.96,29.99,141400.0,24.9633,24.9883,24.9633,24.9883,141400.0
2012-03-15 13:35:00,29.98,30.0,29.98,29.99,97000.0,24.98,24.9967,24.98,24.9883,97000.0
2012-03-15 13:40:00,29.99,29.99,29.97,29.98,20100.0,24.9883,24.9883,24.9717,24.98,20100.0
2012-03-15 13:45:00,29.97,29.98,29.94,29.95,261300.0,24.9717,24.98,24.9467,24.955,261300.0
2012-03-15 13:50:00,29.96,29.96,29.9,29.92,252400.0,24.9633,24.9633,24.9133,24.93,252400.0
2012-03-15 13:55:00,29.91,29.94,29.89,29.91,134600.0,24.9217,24.9467,24.905,24.9217,134600.0
2012-03-15 14:00:00,29.91,29.91,29.87,29.89,324600.0,24.9217,24.9217,24.8883,24.905,324600.0
2012-03-15 14:05:00,29.9,29.96,29.89,29.96,90800.0,24.9133,24.9633,24.905,24.9633,90800.0
2012-03-15 14:10:00,29.96,29.96,29.91,29.93,57400.0,24.9633,24.9633,24.9217,24.9383,57400.0
2012-03-15 14:15:00,29.92,29.97,29.91,29.97,207500.0,24.93,24.9717,24.9217,24.9717,207500.0
2012-03-15 14:20:00,29.96,30.0,29.96,29.97,112200.0,24.9633,24.9967,24.9633,24.9717,112200.0
2012-03-15 14:25:00,29.96,29.98,29.96,29.97,15600.0,24.9633,24.98,24.9633,24.9717,15600.0
2012-03-15 14:30:00,29.96,29.97,29.94,29.97,64000.0,24.9633,24.9717,24.9467,24.9717,64000.0
2012-03-15 14:35:00,29.97,29.99,29.95,29.97,93700.0,24.9717,24.9883,24.955,24.9717,93700.0
2012-03-15 14:40:00,29.97,30.0,29.96,29.99,79500.0,24.9717,24.9967,24.9633,24.9883,79500.0
2012-03-15 14:45:00,29.98,30.01,29.98,29.99,61300.0,24.98,25.005,24.98,24.9883,61300.0
2012-03-15 14:50:00,29.99,30.03,29.99,30.01,177200.0,24.9883,25.0217,24.9883,25.005,177200.0
2012-03-15 14:55:00,30.01,30.02,29.99,30.01,51700.0,25.005,25.0133,24.9883,25.005,51700.0
2012-03-15 15:00:00,30.0,30.01,29.97,30.0,126400.0,24.9967,25.005,24.9717,24.9967,126400.0
2012-03-15 15:05:00,29.99,30.03,29.99,29.99,79200.0,24.9883,25.0217,24.9883,24.9883,79200.0
2012-03-15 15:10:00,29.99,30.01,29.98,30.0,90700.0,24.9883,25.005,24.98,24.9967,90700.0
2012-03-15 15:15:00,30.0,30.0,29.96,29.98,137600.0,24.9967,24.9967,24.9633,24.98,137600.0
2012-03-15 15:20:00,29.99,29.99,29.96,29.98,70700.0,24.9883,24.9883,24.9633,24.98,70700.0
2012-03-15 15:25:00,29.98,30.01,29.96,30.0,72700.0,24.98,25.005,24.9633,24.9967,72700.0
2012-03-15 15:30:00,30.0,30.02,29.98,30.01,99800.0,24.9967,25.0133,24.98,25.005,99800.0
2012-03-15 15:35:00,30.01,30.02,29.98,30.0,144300.0,25.005,25.0133,24.98,24.9967,144300.0
2012-03-15 15:40:00,29.99,30.01,29.99,30.01,100500.0,24.9883,25.005,24.9883,25.005,100500.0
2012-03-15 15:45:00,30.0,30.0,29.94,29.95,300300.0,24.9967,24.9967,24.9467,24.955,300300.0
2012-03-15 15:50:00,29.96,29.99,29.95,29.99,421800.0,24.9633,24.9883,24.955,24.9883,421800.0
2012-03-15 15:55:00,29.99,30.01,29.98,29.98,678300.0,24.9883,25.005,24.98,24.98,678300.0
2012-03-16 09:30:00,29.97,29.97,29.91,29.91,114900.0,25.0522,25.0522,25.0021,25.0021,114900.0
2012-03-16 09:35:00,29.9,29.92,29.85,29.89,154100.0,24.9937,25.0104,24.9519,24.9854,154100.0
2012-03-16 09:40:00,29.89,29.89,29.84,29.86,74900.0,24.9854,24.9854,24.9436,24.9603,74900.0
2012-03-16 09:45:00,29.86,29.87,29.83,29.83,189800.0,24.9603,24.9686,24.9352,24.9352,189800.0
2012-03-16 09:50:00,29.84,29.86,29.84,29.85,90300.0,24.9436,24.9603,24.9436,24.9519,90300.0
2012-03-16 09:55:00,29.85,29.87,29.83,29.87,72100.0,24.9519,24.9686,24.9352,24.9686,72100.0
2012-03-16 10:00:00,29.87,29.89,29.86,29.88,59900.0,24.9686,24.9854,24.9603,24.977,59900.0
2012-03-16 10:05:00,29.88,29.89,29.87,29.88,99100.0,24.977,24.9854,24.9686,24.977,99100.0
2012-03-16 10:10:00,29.88,29.89,29.86,29.89,158100.0,24.977,24.9854,24.9603,24.9854,158100.0
2012-03-16 10:15:00,29.89,29.89,29.84,29.85,147900.0,24.9854,24.9854,24.9436,24.9519,147900.0
2012-03-16 10:20:00,29.84,29.89,29.84,29.89,103000.0,24.9436,24.9854,24.9436,24.9854,103000.0
2012-03-16 10:25:00,29.89,29.91,29.88,29.9,21000.0,24.9854,25.0021,24.977,24.9937,21000.0
2012-03-16 10:30:00,29.91,29.91,29.88,29.91,176200.0,25.0021,25.0021,24.977,25.0021,176200.0
2012-03-16 10:35:00,29.91,29.95,29.91,29.95,50700.0,25.0021,25.0355,25.0021,25.0355,50700.0
2012-03-16 10:40:00,29.95,29.96,29.94,29.94,126700.0,25.0355,25.0439,25.0272,25.0272,126700.0
2012-03-16 10:45:00,29.95,29.97,29.93,29.94,52900.0,25.0355,25.0522,25.0188,25.0272,52900.0
2012-03-16 10:50:00,29.93,29.95,29.92,29.95,137600.0,25.0188,25.0355,25.0104,25.0355,137600.0
2012-03-16 10:55:00,29.94,29.95,29.93,29.94,59100.0,25.0272,25.0355,25.0188,25.0272,59100.0
2012-03-16 11:00:00,29.94,29.96,29.94,29.96,227200.0,25.0272,25.0439,25.0272,25.0439,227200.0
2012-03-16 11:05:00,29.96,29.97,29.95,29.95,165500.0,25.0439,25.0522,25.0355,25.0355,165500.0
2012-03-16 11:10:00,29.95,29.96,29.95,29.95,73700.0,25.0355,25.0439,25.0355,25.0355,73700.0
2012-03-16 11:15:00,29.95,29.96,29.92,29.92,87400.0,25.0355,25.0439,25.0104,25.0104,87400.0
2012-03-16 11:20:00,29.93,29.94,29.91,29.91,138100.0,25.0188,25.0272,25.0021,25.0021,138100.0
2012-03-16 11:25:00,29.92,29.92,29.91,29.91,53300.0,25.0104,25.0104,25.0021,25.0021,53300.0
2012-03-16 11:30:00,29.9,29.92,29.9,29.92,104400.0,24.9937,25.0104,24.9937,25.0104,104400.0
2012-03-16 11:35:00,29.92,29.92,29.9,29.92,71800.0,25.0104,25.0104,24.9937,25.0104,71800.0
2012-03-16 11:40:00,29.91,29.94,29.91,29.94,13400.0,25.0021,25.0272,25.0021,25.0272,13400.0
2012-03-16 11:45:00,29.94,29.94,29.92,29.93,12500.0,25.0272,25.0272,25.0104,25.0188,12500.0
2012-03-16 11:50:00,29.93,29.95,29.92,29.94,21200.0,25.0188,25.0355,25.0104,25.0272,21200.0
2012-03-16 11:55:00,29.95,29.96,29.94,29.96,34300.0,25.0355,25.0439,25.0272,25.0439,34300.0
2012-03-16 12:00:00,29.95,29.96,29.94,29.95,16700.0,25.0355,25.0439,25.0272,25.0355,16700.0
2012-03-16 12:05:00,29.94,29.95,29.94,29.95,35400.0,25.0272,25.0355,25.0272,25.0355,35400.0
2012-03-16 12:10:00,29.95,29.95,29.94,29.95,62600.0,25.0355,25.0355,25.0272,25.0355,62600.0
2012-03-16 12:15:00,29.95,29.95,29.92,29.92,27600.0,25.0355,25.0355,25.0104,25.0104,27600.0
2012-03-16 12:20:00,29.92,29.94,29.92,29.93,38700.0,25.0104,25.0272,25.0104,25.0188,38700.0
2012-03-16 12:25:00,29.94,29.94,29.93,29.94,25600.0,25.0272,25.0272,25.0188,25.0272,25600.0
2012-03-16 12:30:00,29.93,29.95,29.93,29.94,29600.0,25.0188,25.0355,25.0188,25.0272,29600.0
2012-03-16 12:35:00,29.94,29.95,29.93,29.93,22000.0,25.0272,25.0355,25.0188,25.0188,22000.0
2012-03-16 12:40:00,29.93,29.95,29.92,29.95,85500.0,25.0188,25.0355,25.0104,25.0355,85500.0
2012-03-16 12:45:00,29.95,29.95,29.93,29.93,42700.0,25.0355,25.0355,25.0188,25.0188,42700.0
2012-03-16 12:50:00,29.92,29.93,29.91,29.91,43700.0,25.0104,25.0188,25.0021,25.0021,43700.0
2012-03-16 12:55:00,29.91,29.91,29.89,29.9,61600.0,25.0021,25.0021,24.9854,24.9937,61600.0
2012-03-16 13:00:00,29.9,29.92,29.89,29.91,30700.0,24.9937,25.0104,24.9854,25.0021,30700.0
2012-03-16 13:05:00,29.91,29.92,29.91,29.91,7800.0,25.0021,25.0104,25.0021,25.0021,7800.0
2012-03-16 13:10:00,29.91,29.92,29.9,29.92,45700.0,25.0021,25.0104,24.9937,25.0104,45700.0
2012-03-16 13:15:00,29.93,29.93,29.9,29.91,41100.0,25.0188,25.0188,24.9937,25.0021,41100.0
2012-03-16 13:20:00,29.9,29.91,29.9,29.91,17700.0,24.9937,25.0021,24.9937,25.0021,17700.0
2012-03-16 13:25:00,29.91,29.91,29.9,29.91,211300.0,25.0021,25.0021,24.9937,25.0021,211300.0
2012-03-16 13:30:00,29.91,29.92,29.9,29.91,32400.0,25.0021,25.0104,24.9937,25.0021,32400.0
2012-03-16 13:35:00,29.92,29.93,29.91,29.93,32600.0,25.0104,25.0188,25.0021,25.0188,32600.0
2012-03-16 13:40:00,29.92,29.92,29.9,29.9,50200.0,25.0104,25.0104,24.9937,24.9937,50200.0
2012-03-16 13:45:00,29.91,29.91,29.9,29.91,45900.0,25.0021,25.0021,24.9937,25.0021,45900.0
2012-03-16 13:50:00,29.9,29.91,29.9,29.9,19400.0,24.9937,25.0021,24.9937,24.9937,19400.0
2012-03-16 13:55:00,29.91,29.93,29.9,29.91,56800.0,25.0021,25.0188,24.9937,25.0021,56800.0
2012-03-16 14:00:00,29.92,29.92,29.91,29.91,10200.0,25.0104,25.0104,25.0021,25.0021,10200.0
2012-03-16 14:05:00,29.92,29.94,29.91,29.93,63500.0,25.0104,25.0272,25.0021,25.0188,63500.0
2012-03-16 14:10:00,29.94,29.94,29.92,29.93,47900.0,25.0272,25.0272,25.0104,25.0188,47900.0
2012-03-16 14:15:00,29.94,29.95,29.93,29.94,66700.0,25.0272,25.0355,25.0188,25.0272,66700.0
2012-03-16 14:20:00,29.94,29.94,29.93,29.94,15000.0,25.0272,25.0272,25.0188,25.0272,15000.0
2012-03-16 14:25:00,29.93,29.94,29.93,29.93,21700.0,25.0188,25.0272,25.0188,25.0188,21700.0
2012-03-16 14:30:00,29.93,29.94,29.92,29.92,23300.0,25.0188,25.0272,25.0104,25.0104,23300.0
2012-03-16 14:35:00,29.93,29.93,29.92,29.93,162300.0,25.0188,25.0188,25.0104,25.0188,162300.0
2012-03-16 14:40:00,29.93,29.93,29.92,29.93,10600.0,25.0188,25.0188,25.0104,25.0188,10600.0
2012-03-16 14:45:00,29.93,29.94,29.93,29.93,394500.0,25.0188,25.0272,25.0188,25.0188,394500.0
2012-03-16 14:50:00,29.93,29.94,29.91,29.93,481500.0,25.0188,25.0272,25.0021,25.0188,481500.0
2012-03-16 14:55:00,29.93,29.93,29.92,29.92,113500.0,25.0188,25.0188,25.0104,25.0104,113500.0
2012-03-16 15:00:00,29.92,29.92,29.9,29.92,34400.0,25.0104,25.0104,24.9937,25.0104,34400.0
2012-03-16 15:05:00,29.91,29.91,29.89,29.9,89800.0,25.0021,25.0021,24.9854,24.9937,89800.0
2012-03-16 15:10:00,29.9,29.9,29.87,29.88,69400.0,24.9937,24.9937,24.9686,24.977,69400.0
2012-03-16 15:15:00,29.89,29.89,29.86,29.88,114000.0,24.9854,24.9854,24.9603,24.977,114000.0
2012-03-16 15:20:00,29.87,29.9,29.86,29.9,99600.0,24.9686,24.9937,24.9603,24.9937,99600.0
2012-03-16 15:25:00,29.89,29.9,29.89,29.9,50600.0,24.9854,24.9937,24.9854,24.9937,50600.0
2012-03-16 15:30:00,29.89,29.9,29.87,29.89,241600.0,24.9854,24.9937,24.9686,24.9854,241600.0
2012-03-16 15:35:00,29.88,29.9,29.88,29.89,45000.0,24.977,24.9937,24.977,24.9854,45000.0
2012-03-16 15:40:00,29.9,29.92,29.89,29.91,104700.0,24.9937,25.0104,24.9854,25.0021,104700.0
2012-03-16 15:45:00,29.92,29.92,29.89,29.89,182800.0,25.0104,25.0104,24.9854,24.9854,182800.0
2012-03-16 15:50:00,29.89,29.9,29.88,29.88,295400.0,24.9854,24.9937,24.977,24.977,295400.0
2012-03-16 15:55:00,29.88,29.9,29.88,29.9,1551500.0,24.977,24.9937,24.977,24.9937,1551500.0
2012-03-19 09:30:00,29.94,29.98,29.87,29.91,215600.0,25.0272,25.0606,24.9686,25.0021,215600.0
2012-03-19 09:35:00,29.91,29.94,29.9,29.94,103800.0,25.0021,25.0272,24.9937,25.0272,103800.0
2012-03-19 09:40:00,29.94,29.95,29.9,29.92,112600.0,25.0272,25.0355,24.9937,25.0104,112600.0
2012-03-19 09:45:00,29.92,29.97,29.9,29.96,58700.0,25.0104,25.0522,24.9937,25.0439,58700.0
2012-03-19 09:50:00,29.97,29.98,29.95,29.96,201900.0,25.0522,25.0606,25.0355,25.0439,201900.0
2012-03-19 09:55:00,29.96,29.97,29.95,29.97,165700.0,25.0439,25.0522,25.0355,25.0522,165700.0
2012-03-19 10:00:00,29.96,29.97,29.93,29.97,90900.0,25.0439,25.0522,25.0188,25.0522,90900.0
2012-03-19 10:05:00,29.97,29.97,29.88,29.88,206100.0,25.0522,25.0522,24.977,24.977,206100.0
2012-03-19 10:10:00,29.88,29.91,29.88,29.91,111500.0,24.977,25.0021,24.977,25.0021,111500.0
2012-03-19 10:15:00,29.92,29.93,29.9,29.91,117800.0,25.0104,25.0188,24.9937,25.0021,117800.0
2012-03-19 10:20:00,29.91,29.91,29.87,29.91,133600.0,25.0021,25.0021,24.9686,25.0021,133600.0
2012-03-19 10:25:00,29.91,29.93,29.91,29.92,33000.0,25.0021,25.0188,25.0021,25.0104,33000.0
2012-03-19 10:30:00,29.91,29.95,29.91,29.93,86200.0,25.0021,25.0355,25.0021,25.0188,86200.0
2012-03-19 10:35:00,29.93,29.94,29.93,29.94,20700.0,25.0188,25.0272,25.0188,25.0272,20700.0
2012-03-19 10:40:00,29.94,29.95,29.93,29.94,19300.0,25.0272,25.0355,25.0188,25.0272,19300.0
2012-03-19 10:45:00,29.94,29.97,29.93,29.96,40100.0,25.0272,25.0522,25.0188,25.0439,40100.0
2012-03-19 10:50:00,29.97,29.97,29.95,29.96,21000.0,25.0522,25.0522,25.0355,25.0439,21000.0
2012-03-19 10:55:00,29.95,29.96,29.94,29.95,36400.0,25.0355,25.0439,25.0272,25.0355,36400.0
2012-03-19 11:00:00,29.95,29.95,29.92,29.93,54300.0,25.0355,25.0355,25.0104,25.0188,54300.0
2012-03-19 11:05:00,29.93,29.97,29.93,29.96,35400.0,25.0188,25.0522,25.0188,25.0439,35400.0
2012-03-19 11:10:00,29.96,29.97,29.94,29.94,29200.0,25.0439,25.0522,25.0272,25.0272,29200.0
2012-03-19 11:15:00,29.94,29.96,29.94,29.95,14200.0,25.0272,25.0439,25.0272,25.0355,14200.0
2012-03-19 11:20:00,29.95,29.96,29.94,29.96,44900.0,25.0355,25.0439,25.0272,25.0439,44900.0
2012-03-19 11:25:00,29.95,29.97,29.95,29.96,65900.0,25.0355,25.0522,25.0355,25.0439,65900.0
2012-03-19 11:30:00,29.96,29.97,29.96,29.97,17000.0,25.0439,25.0522,25.0439,25.0522,17000.0
2012-03-19 11:35:00,29.97,30.02,29.97,30.02,26400.0,25.0522,25.094,25.0522,25.094,26400.0
2012-03-19 11:40:00,30.02,30.06,30.01,30.05,78600.0,25.094,25.1275,25.0857,25.1191,78600.0
2012-03-19 11:45:00,30.05,30.06,30.04,30.04,207100.0,25.1191,25.1275,25.1107,25.1107,207100.0
2012-03-19 11:50:00,30.05,30.06,30.04,30.05,116100.0,25.1191,25.1275,25.1107,25.1191,116100.0
2012-03-19 11:55:00,30.05,30.07,30.04,30.06,37000.0,25.1191,25.1358,25.1107,25.1275,37000.0
2012-03-19 12:00:00,30.07,30.1,30.07,30.1,37100.0,25.1358,25.1609,25.1358,25.1609,37100.0
2012-03-19 12:05:00,30.1,30.1,30.08,30.09,28400.0,25.1609,25.1609,25.1442,25.1525,28400.0
2012-03-19 12:10:00,30.09,30.1,30.09,30.1,29000.0,25.1525,25.1609,25.1525,25.1609,29000.0
2012-03-19 12:15:00,30.1,30.12,30.09,30.11,39600.0,25.1609,25.1776,25.1525,25.1693,39600.0
2012-03-19 12:20:00,30.11,30.11,30.09,30.09,61900.0,25.1693,25.1693,25.1525,25.1525,61900.0
2012-03-19 12:25:00,30.09,30.1,30.09,30.1,112400.0,25.1525,25.1609,25.1525,25.1609,112400.0
2012-03-19 12:30:00,30.1,30.13,30.1,30.13,21300.0,25.1609,25.186,25.1609,25.186,21300.0
2012-03-19 12:35:00,30.13,30.14,30.12,30.13,60900.0,25.186,25.1943,25.1776,25.186,60900.0
2012-03-19 12:40:00,30.14,30.15,30.12,30.13,150600.0,25.1943,25.2027,25.1776,25.186,150600.0
2012-03-19 12:45:00,30.12,30.13,30.11,30.11,103400.0,25.1776,25.186,25.1693,25.1693,103400.0
2012-03-19 12:50:00,30.1,30.11,30.1,30.11,43200.0,25.1609,25.1693,25.1609,25.1693,43200.0
2012-03-19 12:55:00,30.12,30.13,30.12,30.12,85200.0,25.1776,25.186,25.1776,25.1776,85200.0
2012-03-19 13:00:00,30.13,30.14,30.12,30.14,22000.0,25.186,25.1943,25.1776,25.1943,22000.0
2012-03-19 13:05:00,30.14,30.14,30.12,30.13,57100.0,25.1943,25.1943,25.1776,25.186,57100.0
2012-03-19 13:10:00,30.13,30.14,30.12,30.13,65800.0,25.186,25.1943,25.1776,25.186,65800.0
2012-03-19 13:15:00,30.13,30.14,30.12,30.13,43900.0,25.186,25.1943,25.1776,25.186,43900.0
2012-03-19 13:20:00,30.13,30.15,30.12,30.15,69600.0,25.186,25.2027,25.1776,25.2027,69600.0
2012-03-19 13:25:00,30.14,30.16,30.14,30.16,10400.0,25.1943,25.2111,25.1943,25.2111,10400.0
2012-03-19 13:30:00,30.16,30.16,30.14,30.15,70200.0,25.2111,25.2111,25.1943,25.2027,70200.0
2012-03-19 13:35:00,30.15,30.17,30.15,30.16,33800.0,25.2027,25.2194,25.2027,25.2111,33800.0
2012-03-19 13:40:00,30.16,30.16,30.15,30.15,194700.0,25.2111,25.2111,25.2027,25.2027,194700.0
2012-03-19 13:45:00,30.15,30.16,30.12,30.13,71100.0,25.2027,25.2111,25.1776,25.186,71100.0
2012-03-19 13:50:00,30.14,30.16,30.13,30.16,38500.0,25.1943,25.2111,25.186,25.2111,38500.0
2012-03-19 13:55:00,30.15,30.15,30.13,30.14,25600.0,25.2027,25.2027,25.186,25.1943,25600.0
2012-03-19 14:00:00,30.15,30.15,30.14,30.15,6600.0,25.2027,25.2027,25.1943,25.2027,6600.0
2012-03-19 14:05:00,30.15,30.16,30.14,30.15,78300.0,25.2027,25.2111,25.1943,25.2027,78300.0
2012-03-19 14:10:00,30.16,30.16,30.14,30.15,70000.0,25.2111,25.2111,25.1943,25.2027,70000.0
2012-03-19 14:15:00,30.15,30.16,30.14,30.15,51000.0,25.2027,25.2111,25.1943,25.2027,51000.0
2012-03-19 14:20:00,30.15,30.16,30.14,30.16,24800.0,25.2027,25.2111,25.1943,25.2111,24800.0
2012-03-19 14:25:00,30.16,30.17,30.15,30.16,28800.0,25.2111,25.2194,25.2027,25.2111,28800.0
2012-03-19 14:30:00,30.16,30.16,30.14,30.15,21300.0,25.2111,25.2111,25.1943,25.2027,21300.0
2012-03-19 14:35:00,30.14,30.15,30.14,30.15,16500.0,25.1943,25.2027,25.1943,25.2027,16500.0
2012-03-19 14:40:00,30.15,30.16,30.15,30.15,27500.0,25.2027,25.2111,25.2027,25.2027,27500.0
2012-03-19 14:45:00,30.16,30.16,30.14,30.14,45300.0,25.2111,25.2111,25.1943,25.1943,45300.0
2012-03-19 14:50:00,30.15,30.16,30.14,30.15,30600.0,25.2027,25.2111,25.1943,25.2027,30600.0
2012-03-19 14:55:00,30.15,30.16,30.13,30.14,76100.0,25.2027,25.2111,25.186,25.1943,76100.0
2012-03-19 15:00:00,30.13,30.15,30.13,30.14,47400.0,25.186,25.2027,25.186,25.1943,47400.0
2012-03-19 15:05:00,30.13,30.14,30.12,30.12,21000.0,25.186,25.1943,25.1776,25.1776,21000.0
2012-03-19 15:10:00,30.12,30.15,30.12,30.15,36600.0,25.1776,25.2027,25.1776,25.2027,36600.0
2012-03-19 15:15:00,30.14,30.16,30.14,30.16,38700.0,25.1943,25.2111,25.1943,25.2111,38700.0
2012-03-19 15:20:00,30.16,30.16,30.14,30.15,108000.0,25.2111,25.2111,25.1943,25.2027,108000.0
2012-03-19 15:25:00,30.14,30.15,30.12,30.13,160100.0,25.1943,25.2027,25.1776,25.186,160100.0
2012-03-19 15:30:00,30.14,30.15,30.13,30.13,88700.0,25.1943,25.2027,25.186,25.186,88700.0
2012-03-19 15:35:00,30.14,30.14,30.12,30.13,54200.0,25.1943,25.1943,25.1776,25.186,54200.0
2012-03-19 15:40:00,30.14,30.14,30.09,30.1,95400.0,25.1943,25.1943,25.1525,25.1609,95400.0
2012-03-19 15:45:00,30.1,30.12,30.1,30.1,141400.0,25.1609,25.1776,25.1609,25.1609,141400.0
2012-03-19 15:50:00,30.11,30.11,30.08,30.08,1497700.0,25.1693,25.1693,25.1442,25.1442,1497700.0
2012-03-19 15:55:00,30.09,30.11,30.08,30.1,1083200.0,25.1525,25.1693,25.1442,25.1609,1083200.0
2012-03-20 09:30:00,29.92,29.97,29.89,29.91,152200.0,25.0104,25.0522,24.9854,25.0021,152200.0
2012-03-20 09:35:00,29.91,29.94,29.89,29.92,85400.0,25.0021,25.0272,24.9854,25.0104,85400.0
2012-03-20 09:40:00,29.91,29.92,29.85,29.88,101000.0,25.0021,25.0104,24.9519,24.977,101000.0
2012-03-20 09:45:00,29.87,29.88,29.85,29.88,121600.0,24.9686,24.977,24.9519,24.977,121600.0
2012-03-20 09:50:00,29.88,29.9,29.86,29.88,80500.0,24.977,24.9937,24.9603,24.977,80500.0
2012-03-20 09:55:00,29.88,29.89,29.85,29.88,140700.0,24.977,24.9854,24.9519,24.977,140700.0
2012-03-20 10:00:00,29.88,29.89,29.84,29.86,73300.0,24.977,24.9854,24.9436,24.9603,73300.0
2012-03-20 10:05:00,29.86,29.92,29.85,29.92,62100.0,24.9603,25.0104,24.9519,25.0104,62100.0
2012-03-20 10:10:00,29.92,29.92,29.89,29.9,32200.0,25.0104,25.0104,24.9854,24.9937,32200.0
2012-03-20 10:15:00,29.89,29.9,29.88,29.9,86400.0,24.9854,24.9937,24.977,24.9937,86400.0
2012-03-20 10:20:00,29.89,29.9,29.85,29.87,99900.0,24.9854,24.9937,24.9519,24.9686,99900.0
2012-03-20 10:25:00,29.86,29.9,29.86,29.88,135200.0,24.9603,24.9937,24.9603,24.977,135200.0
2012-03-20 10:30:00,29.88,29.91,29.88,29.9,150400.0,24.977,25.0021,24.977,24.9937,150400.0
2012-03-20 10:35:00,29.9,29.91,29.9,29.91,63600.0,24.9937,25.0021,24.9937,25.0021,63600.0
2012-03-20 10:40:00,29.9,29.91,29.88,29.89,49300.0,24.9937,25.0021,24.977,24.9854,49300.0
2012-03-20 10:45:00,29.89,29.92,29.88,29.92,31300.0,24.9854,25.0104,24.977,25.0104,31300.0
2012-03-20 10:50:00,29.92,29.93,29.91,29.93,12600.0,25.0104,25.0188,25.0021,25.0188,12600.0
2012-03-20 10:55:00,29.93,29.93,29.88,29.9,490100.0,25.0188,25.0188,24.977,24.9937,490100.0
2012-03-20 11:00:00,29.9,29.92,29.9,29.92,83700.0,24.9937,25.0104,24.9937,25.0104,83700.0
2012-03-20 11:05:00,29.92,29.93,29.92,29.92,49400.0,25.0104,25.0188,25.0104,25.0104,49400.0
2012-03-20 11:10:00,29.92,29.92,29.9,29.91,23600.0,25.0104,25.0104,24.9937,25.0021,23600.0
2012-03-20 11:15:00,29.91,29.91,29.9,29.9,202800.0,25.0021,25.0021,24.9937,24.9937,202800.0
2012-03-20 11:20:00,29.9,29.93,29.9,29.93,59200.0,24.9937,25.0188,24.9937,25.0188,59200.0
2012-03-20 11:25:00,29.93,29.96,29.93,29.94,28000.0,25.0188,25.0439,25.0188,25.0272,28000.0
2012-03-20 11:30:00,29.94,29.94,29.92,29.92,19100.0,25.0272,25.0272,25.0104,25.0104,19100.0
2012-03-20 11:35:00,29.92,29.92,29.9,29.9,82600.0,25.0104,25.0104,24.9937,24.9937,82600.0
2012-03-20 11:40:00,29.9,29.91,29.89,29.91,71900.0,24.9937,25.0021,24.9854,25.0021,71900.0
2012-03-20 11:45:00,29.91,29.91,29.89,29.9,57000.0,25.0021,25.0021,24.9854,24.9937,57000.0
2012-03-20 11:50:00,29.9,29.9,29.87,29.9,24500.0,24.9937,24.9937,24.9686,24.9937,24500.0
2012-03-20 11:55:00,29.9,29.91,29.89,29.91,71400.0,24.9937,25.0021,24.9854,25.0021,71400.0
2012-03-20 12:00:00,29.9,29.93,29.9,29.93,30200.0,24.9937,25.0188,24.9937,25.0188,30200.0
2012-03-20 12:05:00,29.93,29.94,29.91,29.93,40900.0,25.0188,25.0272,25.0021,25.0188,40900.0
2012-03-20 12:10:00,29.93,29.93,29.92,29.92,12600.0,25.0188,25.0188,25.0104,25.0104,12600.0
2012-03-20 12:15:00,29.93,29.93,29.91,29.92,88600.0,25.0188,25.0188,25.0021,25.0104,88600.0
2012-03-20 12:20:00,29.92,29.92,29.9,29.91,43300.0,25.0104,25.0104,24.9937,25.0021,43300.0
2012-03-20 12:25:00,29.91,29.91,29.89,29.9,66700.0,25.0021,25.0021,24.9854,24.9937,66700.0
2012-03-20 12:30:00,29.9,29.91,29.9,29.91,30400.0,24.9937,25.0021,24.9937,25.0021,30400.0
2012-03-20 12:35:00,29.9,29.92,29.9,29.92,28200.0,24.9937,25.0104,24.9937,25.0104,28200.0
2012-03-20 12:40:00,29.92,29.92,29.91,29.91,24200.0,25.0104,25.0104,25.0021,25.0021,24200.0
2012-03-20 12:45:00,29.9,29.91,29.89,29.9,57900.0,24.9937,25.0021,24.9854,24.9937,57900.0
2012-03-20 12:50:00,29.9,29.92,29.89,29.92,16100.0,24.9937,25.0104,24.9854,25.0104,16100.0
2012-03-20 12:55:00,29.92,29.93,29.92,29.93,57800.0,25.0104,25.0188,25.0104,25.0188,57800.0
2012-03-20 13:00:00,29.92,29.93,29.92,29.93,42700.0,25.0104,25.0188,25.0104,25.0188,42700.0
2012-03-20 13:05:00,29.93,29.96,29.93,29.96,225300.0,25.0188,25.0439,25.0188,25.0439,225300.0
2012-03-20 13:10:00,29.95,29.97,29.95,29.97,23500.0,25.0355,25.0522,25.0355,25.0522,23500.0
2012-03-20 13:15:00,29.97,29.97,29.95,29.97,48200.0,25.0522,25.0522,25.0355,25.0522,48200.0
2012-03-20 13:20:00,29.97,29.97,29.95,29.96,9800.0,25.0522,25.0522,25.0355,25.0439,9800.0
2012-03-20 13:25:00,29.95,29.96,29.94,29.95,35700.0,25.0355,25.0439,25.0272,25.0355,35700.0
2012-03-20 13:30:00,29.95,29.96,29.93,29.94,46300.0,25.0355,25.0439,25.0188,25.0272,46300.0
2012-03-20 13:35:00,29.94,29.95,29.93,29.94,13500.0,25.0272,25.0355,25.0188,25.0272,13500.0
2012-03-20 13:40:00,29.94,29.96,29.94,29.96,37100.0,25.0272,25.0439,25.0272,25.0439,37100.0
2012-03-20 13:45:00,29.96,30.0,29.96,30.0,42400.0,25.0439,25.0773,25.0439,25.0773,42400.0
2012-03-20 13:50:00,30.0,30.01,29.99,30.0,17800.0,25.0773,25.0857,25.0689,25.0773,17800.0
2012-03-20 13:55:00,30.0,30.01,29.99,30.0,48100.0,25.0773,25.0857,25.0689,25.0773,48100.0
2012-03-20 14:00:00,30.0,30.01,29.99,29.99,15600.0,25.0773,25.0857,25.0689,25.0689,15600.0
2012-03-20 14:05:00,29.99,30.01,29.99,30.0,47800.0,25.0689,25.0857,25.0689,25.0773,47800.0
2012-03-20 14:10:00,30.0,30.0,29.98,30.0,53800.0,25.0773,25.0773,25.0606,25.0773,53800.0
2012-03-20 14:15:00,30.0,30.04,29.99,30.03,121600.0,25.0773,25.1107,25.0689,25.1024,121600.0
2012-03-20 14:20:00,30.03,30.04,30.02,30.03,73100.0,25.1024,25.1107,25.094,25.1024,73100.0
2012-03-20 14:25:00,30.04,30.05,30.03,30.04,40900.0,25.1107,25.1191,25.1024,25.1107,40900.0
2012-03-20 14:30:00,30.03,30.04,29.99,29.99,67500.0,25.1024,25.1107,25.0689,25.0689,67500.0
2012-03-20 14:35:00,30.0,30.02,29.99,29.99,103200.0,25.0773,25.094,25.0689,25.0689,103200.0
2012-03-20 14:40:00,30.0,30.02,29.99,30.02,40400.0,25.0773,25.094,25.0689,25.094,40400.0
2012-03-20 14:45:00,30.02,30.03,30.01,30.02,60100.0,25.094,25.1024,25.0857,25.094,60100.0
2012-03-20 14:50:00,30.02,30.03,30.01,30.02,110800.0,25.094,25.1024,25.0857,25.094,110800.0
2012-03-20 14:55:00,30.01,30.03,30.01,30.03,17800.0,25.0857,25.1024,25.0857,25.1024,17800.0
2012-03-20 15:00:00,30.04,30.07,30.04,30.07,37900.0,25.1107,25.1358,25.1107,25.1358,37900.0
2012-03-20 15:05:00,30.08,30.09,30.07,30.08,38700.0,25.1442,25.1525,25.1358,25.1442,38700.0
2012-03-20 15:10:00,30.08,30.09,30.07,30.08,34300.0,25.1442,25.1525,25.1358,25.1442,34300.0
2012-03-20 15:15:00,30.09,30.09,30.07,30.09,48400.0,25.1525,25.1525,25.1358,25.1525,48400.0
2012-03-20 15:20:00,30.09,30.11,30.08,30.11,119200.0,25.1525,25.1693,25.1442,25.1693,119200.0
2012-03-20 15:25:00,30.11,30.11,30.07,30.08,80900.0,25.1693,25.1693,25.1358,25.1442,80900.0
2012-03-20 15:30:00,30.07,30.1,30.07,30.08,39000.0,25.1358,25.1609,25.1358,25.1442,39000.0
2012-03-20 15:35:00,30.09,30.09,30.07,30.07,30100.0,25.1525,25.1525,25.1358,25.1358,30100.0
2012-03-20 15:40:00,30.08,30.09,30.07,30.08,75000.0,25.1442,25.1525,25.1358,25.1442,75000.0
2012-03-20 15:45:00,30.09,30.09,30.05,30.07,156300.0,25.1525,25.1525,25.1191,25.1358,156300.0
2012-03-20 15:50:00,30.06,30.09,30.06,30.09,112300.0,25.1275,25.1525,25.1275,25.1525,112300.0
2012-03-20 15:55:00,30.08,30.09,30.07,30.08,217500.0,25.1442,25.1525,25.1358,25.1442,217500.0
2012-03-21 09:30:00,30.11,30.13,30.1,30.13,93800.0,25.1693,25.186,25.1609,25.186,93800.0
2012-03-21 09:35:00,30.12,30.16,30.09,30.15,150500.0,25.1776,25.2111,25.1525,25.2027,150500.0
2012-03-21 09:40:00,30.15,30.18,30.13,30.17,122900.0,25.2027,25.2278,25.186,25.2194,122900.0
2012-03-21 09:45:00,30.17,30.2,30.17,30.19,85200.0,25.2194,25.2445,25.2194,25.2361,85200.0
2012-03-21 09:50:00,30.19,30.2,30.12,30.13,97400.0,25.2361,25.2445,25.1776,25.186,97400.0
2012-03-21 09:55:00,30.13,30.17,30.13,30.17,77200.0,25.186,25.2194,25.186,25.2194,77200.0
2012-03-21 10:00:00,30.15,30.16,30.13,30.15,61100.0,25.2027,25.2111,25.186,25.2027,61100.0
2012-03-21 10:05:00,30.15,30.15,30.11,30.12,76100.0,25.2027,25.2027,25.1693,25.1776,76100.0
2012-03-21 10:10:00,30.11,30.13,30.1,30.13,53200.0,25.1693,25.186,25.1609,25.186,53200.0
2012-03-21 10:15:00,30.13,30.14,30.1,30.11,86300.0,25.186,25.1943,25.1609,25.1693,86300.0
2012-03-21 10:20:00,30.11,30.15,30.1,30.14,60300.0,25.1693,25.2027,25.1609,25.1943,60300.0
2012-03-21 10:25:00,30.14,30.14,30.12,30.14,87200.0,25.1943,25.1943,25.1776,25.1943,87200.0
2012-03-21 10:30:00,30.15,30.16,30.14,30.14,54600.0,25.2027,25.2111,25.1943,25.1943,54600.0
2012-03-21 10:35:00,30.14,30.18,30.13,30.17,471000.0,25.1943,25.2278,25.186,25.2194,471000.0
2012-03-21 10:40:00,30.18,30.18,30.14,30.14,37900.0,25.2278,25.2278,25.1943,25.1943,37900.0
2012-03-21 10:45:00,30.15,30.15,30.1,30.12,100300.0,25.2027,25.2027,25.1609,25.1776,100300.0
2012-03-21 10:50:00,30.12,30.13,30.11,30.11,57300.0,25.1776,25.186,25.1693,25.1693,57300.0
2012-03-21 10:55:00,30.11,30.12,30.07,30.08,98100.0,25.1693,25.1776,25.1358,25.1442,98100.0
2012-03-21 11:00:00,30.08,30.11,30.05,30.1,106800.0,25.1442,25.1693,25.1191,25.1609,106800.0
2012-03-21 11:05:00,30.09,30.12,30.09,30.1,86200.0,25.1525,25.1776,25.1525,25.1609,86200.0
2012-03-21 11:10:00,30.09,30.1,30.09,30.09,62000.0,25.1525,25.1609,25.1525,25.1525,62000.0
2012-03-21 11:15:00,30.09,30.12,30.08,30.11,40500.0,25.1525,25.1776,25.1442,25.1693,40500.0
2012-03-21 11:20:00,30.11,30.13,30.1,30.1,37200.0,25.1693,25.186,25.1609,25.1609,37200.0
2012-03-21 11:25:00,30.11,30.13,30.11,30.12,29900.0,25.1693,25.186,25.1693,25.1776,29900.0
2012-03-21 11:30:00,30.12,30.14,30.12,30.13,53800.0,25.1776,25.1943,25.1776,25.186,53800.0
2012-03-21 11:35:00,30.13,30.16,30.13,30.14,48600.0,25.186,25.2111,25.186,25.1943,48600.0
2012-03-21 11:40:00,30.13,30.14,30.12,30.13,17200.0,25.186,25.1943,25.1776,25.186,17200.0
2012-03-21 11:45:00,30.12,30.13,30.12,30.12,18900.0,25.1776,25.186,25.1776,25.1776,18900.0
2012-03-21 11:50:00,30.12,30.14,30.12,30.13,44100.0,25.1776,25.1943,25.1776,25.186,44100.0
2012-03-21 11:55:00,30.13,30.13,30.11,30.12,57000.0,25.186,25.186,25.1693,25.1776,57000.0
2012-03-21 12:00:00,30.12,30.13,30.12,30.13,17400.0,25.1776,25.186,25.1776,25.186,17400.0
2012-03-21 12:05:00,30.13,30.15,30.12,30.14,34600.0,25.186,25.2027,25.1776,25.1943,34600.0
2012-03-21 12:10:00,30.15,30.16,30.13,30.16,40900.0,25.2027,25.2111,25.186,25.2111,40900.0
2012-03-21 12:15:00,30.17,30.17,30.15,30.16,51600.0,25.2194,25.2194,25.2027,25.2111,51600.0
2012-03-21 12:20:00,30.17,30.18,30.16,30.17,45000.0,25.2194,25.2278,25.2111,25.2194,45000.0
2012-03-21 12:25:00,30.18,30.18,30.17,30.18,14600.0,25.2278,25.2278,25.2194,25.2278,14600.0
2012-03-21 12:30:00,30.18,30.18,30.17,30.18,37200.0,25.2278,25.2278,25.2194,25.2278,37200.0
2012-03-21 12:35:00,30.18,30.2,30.16,30.2,64900.0,25.2278,25.2445,25.2111,25.2445,64900.0
2012-03-21 12:40:00,30.2,30.21,30.19,30.21,692800.0,25.2445,25.2528,25.2361,25.2528,692800.0
2012-03-21 12:45:00,30.21,30.21,30.19,30.2,63100.0,25.2528,25.2528,25.2361,25.2445,63100.0
2012-03-21 12:50:00,30.2,30.2,30.19,30.2,27800.0,25.2445,25.2445,25.2361,25.2445,27800.0
2012-03-21 12:55:00,30.2,30.21,30.2,30.21,274900.0,25.2445,25.2528,25.2445,25.2528,274900.0
2012-03-21 13:00:00,30.21,30.21,30.19,30.19,78400.0,25.2528,25.2528,25.2361,25.2361,78400.0
2012-03-21 13:05:00,30.18,30.18,30.16,30.16,34100.0,25.2278,25.2278,25.2111,25.2111,34100.0
2012-03-21 13:10:00,30.17,30.18,30.15,30.16,78900.0,25.2194,25.2278,25.2027,25.2111,78900.0
2012-03-21 13:15:00,30.16,30.17,30.16,30.17,42200.0,25.2111,25.2194,25.2111,25.2194,42200.0
2012-03-21 13:20:00,30.18,30.18,30.16,30.17,16700.0,25.2278,25.2278,25.2111,25.2194,16700.0
2012-03-21 13:25:00,30.17,30.19,30.16,30.19,16700.0,25.2194,25.2361,25.2111,25.2361,16700.0
2012-03-21 13:30:00,30.19,30.19,30.18,30.18,455900.0,25.2361,25.2361,25.2278,25.2278,455900.0
2012-03-21 13:35:00,30.18,30.18,30.15,30.16,108800.0,25.2278,25.2278,25.2027,25.2111,108800.0
2012-03-21 13:40:00,30.15,30.17,30.15,30.17,88700.0,25.2027,25.2194,25.2027,25.2194,88700.0
2012-03-21 13:45:00,30.17,30.17,30.16,30.17,43500.0,25.2194,25.2194,25.2111,25.2194,43500.0
2012-03-21 13:50:00,30.17,30.2,30.17,30.19,344800.0,25.2194,25.2445,25.2194,25.2361,344800.0
2012-03-21 13:55:00,30.19,30.19,30.18,30.19,22000.0,25.2361,25.2361,25.2278,25.2361,22000.0
2012-03-21 14:00:00,30.19,30.22,30.19,30.21,107700.0,25.2361,25.2612,25.2361,25.2528,107700.0
2012-03-21 14:05:00,30.21,30.22,30.19,30.19,285600.0,25.2528,25.2612,25.2361,25.2361,285600.0
2012-03-21 14:10:00,30.19,30.21,30.18,30.21,189800.0,25.2361,25.2528,25.2278,25.2528,189800.0
2012-03-21 14:15:00,30.21,30.22,30.2,30.22,41200.0,25.2528,25.2612,25.2445,25.2612,41200.0
2012-03-21 14:20:00,30.22,30.22,30.2,30.21,54700.0,25.2612,25.2612,25.2445,25.2528,54700.0
2012-03-21 14:25:00,30.21,30.21,30.2,30.21,44100.0,25.2528,25.2528,25.2445,25.2528,44100.0
2012-03-21 14:30:00,30.21,30.24,30.19,30.22,54100.0,25.2528,25.2779,25.2361,25.2612,54100.0
2012-03-21 14:35:00,30.23,30.23,30.21,30.23,25100.0,25.2696,25.2696,25.2528,25.2696,25100.0
2012-03-21 14:40:00,30.22,30.23,30.22,30.23,35300.0,25.2612,25.2696,25.2612,25.2696,35300.0
2012-03-21 14:45:00,30.24,30.24,30.22,30.22,27900.0,25.2779,25.2779,25.2612,25.2612,27900.0
2012-03-21 14:50:00,30.23,30.23,30.2,30.21,40200.0,25.2696,25.2696,25.2445,25.2528,40200.0
2012-03-21 14:55:00,30.2,30.21,30.19,30.21,34800.0,25.2445,25.2528,25.2361,25.2528,34800.0
2012-03-21 15:00:00,30.21,30.22,30.21,30.22,40600.0,25.2528,25.2612,25.2528,25.2612,40600.0
2012-03-21 15:05:00,30.22,30.25,30.21,30.24,98600.0,25.2612,25.2863,25.2528,25.2779,98600.0
2012-03-21 15:10:00,30.24,30.24,30.22,30.23,42500.0,25.2779,25.2779,25.2612,25.2696,42500.0
2012-03-21 15:15:00,30.22,30.23,30.21,30.23,41200.0,25.2612,25.2696,25.2528,25.2696,41200.0
2012-03-21 15:20:00,30.23,30.24,30.22,30.24,27100.0,25.2696,25.2779,25.2612,25.2779,27100.0
2012-03-21 15:25:00,30.23,30.24,30.21,30.22,37100.0,25.2696,25.2779,25.2528,25.2612,37100.0
2012-03-21 15:30:00,30.22,30.23,30.21,30.22,39000.0,25.2612,25.2696,25.2528,25.2612,39000.0
2012-03-21 15:35:00,30.21,30.22,30.18,30.18,80900.0,25.2528,25.2612,25.2278,25.2278,80900.0
2012-03-21 15:40:00,30.18,30.19,30.16,30.16,77900.0,25.2278,25.2361,25.2111,25.2111,77900.0
2012-03-21 15:45:00,30.17,30.19,30.16,30.17,161600.0,25.2194,25.2361,25.2111,25.2194,161600.0
2012-03-21 15:50:00,30.17,30.18,30.11,30.11,265800.0,25.2194,25.2278,25.1693,25.1693,265800.0
2012-03-21 15:55:00,30.11,30.13,30.08,30.08,583600.0,25.1693,25.186,25.1442,25.1442,583600.0
2012-03-22 09:30:00,29.93,29.98,29.89,29.93,342200.0,25.0188,25.0606,24.9854,25.0188,342200.0
2012-03-22 09:35:00,29.93,29.97,29.92,29.96,578700.0,25.0188,25.0522,25.0104,25.0439,578700.0
2012-03-22 09:40:00,29.97,30.0,29.95,29.97,1227900.0,25.0522,25.0773,25.0355,25.0522,1227900.0
2012-03-22 09:45:00,29.97,30.02,29.95,30.0,872900.0,25.0522,25.094,25.0355,25.0773,872900.0
2012-03-22 09:50:00,30.01,30.03,30.01,30.02,111600.0,25.0857,25.1024,25.0857,25.094,111600.0
2012-03-22 09:55:00,30.01,30.01,29.98,30.0,94400.0,25.0857,25.0857,25.0606,25.0773,94400.0
2012-03-22 10:00:00,30.0,30.07,29.99,30.05,49400.0,25.0773,25.1358,25.0689,25.1191,49400.0
2012-03-22 10:05:00,30.05,30.06,30.03,30.03,30500.0,25.1191,25.1275,25.1024,25.1024,30500.0
2012-03-22 10:10:00,30.03,30.03,30.01,30.01,30100.0,25.1024,25.1024,25.0857,25.0857,30100.0
2012-03-22 10:15:00,30.01,30.01,29.95,29.98,80900.0,25.0857,25.0857,25.0355,25.0606,80900.0
2012-03-22 10:20:00,29.99,30.0,29.98,29.99,55600.0,25.0689,25.0773,25.0606,25.0689,55600.0
2012-03-22 10:25:00,29.98,29.99,29.97,29.99,54700.0,25.0606,25.0689,25.0522,25.0689,54700.0
2012-03-22 10:30:00,29.99,30.0,29.95,29.97,52500.0,25.0689,25.0773,25.0355,25.0522,52500.0
2012-03-22 10:35:00,29.97,30.0,29.96,29.98,111300.0,25.0522,25.0773,25.0439,25.0606,111300.0
2012-03-22 10:40:00,29.98,30.03,29.96,30.03,49600.0,25.0606,25.1024,25.0439,25.1024,49600.0
2012-03-22 10:45:00,30.03,30.03,29.97,29.97,56500.0,25.1024,25.1024,25.0522,25.0522,56500.0
2012-03-22 10:50:00,29.97,29.98,29.93,29.95,39700.0,25.0522,25.0606,25.0188,25.0355,39700.0
2012-03-22 10:55:00,29.95,29.96,29.94,29.95,18500.0,25.0355,25.0439,25.0272,25.0355,18500.0
2012-03-22 11:00:00,29.95,29.96,29.91,29.94,39300.0,25.0355,25.0439,25.0021,25.0272,39300.0
2012-03-22 11:05:00,29.95,29.95,29.91,29.93,33500.0,25.0355,25.0355,25.0021,25.0188,33500.0
2012-03-22 11:10:00,29.93,29.95,29.92,29.94,32000.0,25.0188,25.0355,25.0104,25.0272,32000.0
2012-03-22 11:15:00,29.94,29.95,29.94,29.95,16200.0,25.0272,25.0355,25.0272,25.0355,16200.0
2012-03-22 11:20:00,29.96,29.98,29.96,29.98,14300.0,25.0439,25.0606,25.0439,25.0606,14300.0
2012-03-22 11:25:00,29.98,29.98,29.97,29.97,6800.0,25.0606,25.0606,25.0522,25.0522,6800.0
2012-03-22 11:30:00,29.97,30.0,29.97,30.0,23100.0,25.0522,25.0773,25.0522,25.0773,23100.0
2012-03-22 11:35:00,30.01,30.01,29.99,29.99,38800.0,25.0857,25.0857,25.0689,25.0689,38800.0
2012-03-22 11:40:00,30.0,30.0,29.98,29.98,20000.0,25.0773,25.0773,25.0606,25.0606,20000.0
2012-03-22 11:45:00,29.99,29.99,29.99,29.99,13600.0,25.0689,25.0689,25.0689,25.0689,13600.0
2012-03-22 11:50:00,29.99,30.01,29.99,30.01,14300.0,25.0689,25.0857,25.0689,25.0857,14300.0
2012-03-22 11:55:00,30.0,30.01,29.99,30.0,34700.0,25.0773,25.0857,25.0689,25.0773,34700.0
2012-03-22 12:00:00,30.0,30.04,30.0,30.04,22300.0,25.0773,25.1107,25.0773,25.1107,22300.0
2012-03-22 12:05:00,30.04,30.04,30.02,30.03,28000.0,25.1107,25.1107,25.094,25.1024,28000.0
2012-03-22 12:10:00,30.04,30.05,30.02,30.02,41100.0,25.1107,25.1191,25.094,25.094,41100.0
2012-03-22 12:15:00,30.03,30.04,30.02,30.02,20500.0,25.1024,25.1107,25.094,25.094,20500.0
2012-03-22 12:20:00,30.03,30.04,30.03,30.04,25600.0,25.1024,25.1107,25.1024,25.1107,25600.0
2012-03-22 12:25:00,30.04,30.04,30.03,30.04,15300.0,25.1107,25.1107,25.1024,25.1107,15300.0
2012-03-22 12:30:00,30.04,30.04,30.02,30.02,31500.0,25.1107,25.1107,25.094,25.094,31500.0
2012-03-22 12:35:00,30.02,30.04,30.02,30.03,37000.0,25.094,25.1107,25.094,25.1024,37000.0
2012-03-22 12:40:00,30.03,30.04,30.01,30.02,44800.0,25.1024,25.1107,25.0857,25.094,44800.0
2012-03-22 12:45:00,30.03,30.04,30.0,30.03,42700.0,25.1024,25.1107,25.0773,25.1024,42700.0
2012-03-22 12:50:00,30.04,30.06,30.03,30.05,39400.0,25.1107,25.1275,25.1024,25.1191,39400.0
2012-03-22 12:55:00,30.06,30.06,30.05,30.06,72600.0,25.1275,25.1275,25.1191,25.1275,72600.0
2012-03-22 13:00:00,30.07,30.07,30.04,30.05,30900.0,25.1358,25.1358,25.1107,25.1191,30900.0
2012-03-22 13:05:00,30.04,30.04,30.03,30.03,15800.0,25.1107,25.1107,25.1024,25.1024,15800.0
2012-03-22 13:10:00,30.04,30.05,30.03,30.03,61900.0,25.1107,25.1191,25.1024,25.1024,61900.0
2012-03-22 13:15:00,30.03,30.04,30.02,30.03,12300.0,25.1024,25.1107,25.094,25.1024,12300.0
2012-03-22 13:20:00,30.03,30.04,30.03,30.04,10000.0,25.1024,25.1107,25.1024,25.1107,10000.0
2012-03-22 13:25:00,30.04,30.05,30.01,30.05,31800.0,25.1107,25.1191,25.0857,25.1191,31800.0
2012-03-22 13:30:00,30.04,30.05,30.03,30.04,23200.0,25.1107,25.1191,25.1024,25.1107,23200.0
2012-03-22 13:35:00,30.04,30.06,30.04,30.06,40200.0,25.1107,25.1275,25.1107,25.1275,40200.0
2012-03-22 13:40:00,30.06,30.06,30.04,30.04,15500.0,25.1275,25.1275,25.1107,25.1107,15500.0
2012-03-22 13:45:00,30.04,30.05,30.03,30.05,24400.0,25.1107,25.1191,25.1024,25.1191,24400.0
2012-03-22 13:50:00,30.05,30.05,30.03,30.04,9200.0,25.1191,25.1191,25.1024,25.1107,9200.0
2012-03-22 13:55:00,30.04,30.04,30.0,30.03,38100.0,25.1107,25.1107,25.0773,25.1024,38100.0
2012-03-22 14:00:00,30.02,30.02,29.99,30.01,38200.0,25.094,25.094,25.0689,25.0857,38200.0
2012-03-22 14:05:00,30.01,30.01,29.99,29.99,33800.0,25.0857,25.0857,25.0689,25.0689,33800.0
2012-03-22 14:10:00,30.0,30.01,29.99,30.01,13300.0,25.0773,25.0857,25.0689,25.0857,13300.0
2012-03-22 14:15:00,30.01,30.01,29.98,29.99,28000.0,25.0857,25.0857,25.0606,25.0689,28000.0
2012-03-22 14:20:00,29.99,29.99,29.97,29.98,38800.0,25.0689,25.0689,25.0522,25.0606,38800.0
2012-03-22 14:25:00,29.99,30.02,29.97,30.01,59900.0,25.0689,25.094,25.0522,25.0857,59900.0
2012-03-22 14:30:00,30.01,30.02,30.0,30.0,29900.0,25.0857,25.094,25.0773,25.0773,29900.0
2012-03-22 14:35:00,30.0,30.01,29.99,30.0,38100.0,25.0773,25.0857,25.0689,25.0773,38100.0
2012-03-22 14:40:00,30.0,30.0,29.99,29.99,20000.0,25.0773,25.0773,25.0689,25.0689,20000.0
2012-03-22 14:45:00,30.0,30.0,29.97,29.98,36500.0,25.0773,25.0773,25.0522,25.0606,36500.0
2012-03-22 14:50:00,29.98,29.98,29.97,29.98,20400.0,25.0606,25.0606,25.0522,25.0606,20400.0
2012-03-22 14:55:00,29.99,29.99,29.98,29.98,7500.0,25.0689,25.0689,25.0606,25.0606,7500.0
2012-03-22 15:00:00,29.98,29.98,29.95,29.95,274800.0,25.0606,25.0606,25.0355,25.0355,274800.0
2012-03-22 15:05:00,29.95,29.95,29.93,29.94,25700.0,25.0355,25.0355,25.0188,25.0272,25700.0
2012-03-22 15:10:00,29.93,29.95,29.92,29.93,40400.0,25.0188,25.0355,25.0104,25.0188,40400.0
2012-03-22 15:15:00,29.93,29.93,29.89,29.9,52200.0,25.0188,25.0188,24.9854,24.9937,52200.0
2012-03-22 15:20:00,29.9,29.92,29.88,29.92,172900.0,24.9937,25.0104,24.977,25.0104,172900.0
2012-03-22 15:25:00,29.92,29.96,29.92,29.96,43300.0,25.0104,25.0439,25.0104,25.0439,43300.0
2012-03-22 15:30:00,29.95,29.97,29.94,29.95,49900.0,25.0355,25.0522,25.0272,25.0355,49900.0
2012-03-22 15:35:00,29.96,30.0,29.94,29.99,96600.0,25.0439,25.0773,25.0272,25.0689,96600.0
2012-03-22 15:40:00,29.99,30.02,29.98,29.99,107500.0,25.0689,25.094,25.0606,25.0689,107500.0
2012-03-22 15:45:00,30.0,30.03,29.99,30.02,462400.0,25.0773,25.1024,25.0689,25.094,462400.0
2012-03-22 15:50:00,30.01,30.02,29.99,29.99,118300.0,25.0857,25.094,25.0689,25.0689,118300.0
2012-03-22 15:55:00,30.0,30.01,29.98,29.99,413200.0,25.0773,25.0857,25.0606,25.0689,413200.0
2012-03-23 09:30:00,30.04,30.04,29.97,30.0,112100.0,25.1107,25.1107,25.0522,25.0773,112100.0
2012-03-23 09:35:00,30.01,30.01,29.97,29.98,86800.0,25.0857,25.0857,25.0522,25.0606,86800.0
2012-03-23 09:40:00,29.99,29.99,29.92,29.94,105000.0,25.0689,25.0689,25.0104,25.0272,105000.0
2012-03-23 09:45:00,29.95,29.95,29.92,29.95,199800.0,25.0355,25.0355,25.0104,25.0355,199800.0
2012-03-23 09:50:00,29.95,29.98,29.95,29.97,126700.0,25.0355,25.0606,25.0355,25.0522,126700.0
2012-03-23 09:55:00,29.97,29.98,29.94,29.94,77500.0,25.0522,25.0606,25.0272,25.0272,77500.0
2012-03-23 10:00:00,29.94,29.94,29.87,29.89,169300.0,25.0272,25.0272,24.9686,24.9854,169300.0
2012-03-23 10:05:00,29.88,29.88,29.84,29.84,213500.0,24.977,24.977,24.9436,24.9436,213500.0
2012-03-23 10:10:00,29.85,29.87,29.83,29.86,119700.0,24.9519,24.9686,24.9352,24.9603,119700.0
2012-03-23 10:15:00,29.86,29.9,29.86,29.88,46500.0,24.9603,24.9937,24.9603,24.977,46500.0
2012-03-23 10:20:00,29.88,29.89,29.86,29.89,26100.0,24.977,24.9854,24.9603,24.9854,26100.0
2012-03-23 10:25:00,29.89,29.89,29.86,29.86,36600.0,24.9854,24.9854,24.9603,24.9603,36600.0
2012-03-23 10:30:00,29.86,29.88,29.86,29.87,17400.0,24.9603,24.977,24.9603,24.9686,17400.0
2012-03-23 10:35:00,29.88,29.9,29.87,29.88,81400.0,24.977,24.9937,24.9686,24.977,81400.0
2012-03-23 10:40:00,29.88,29.9,29.87,29.87,59400.0,24.977,24.9937,24.9686,24.9686,59400.0
2012-03-23 10:45:00,29.88,29.9,29.87,29.9,33700.0,24.977,24.9937,24.9686,24.9937,33700.0
2012-03-23 10:50:00,29.9,29.92,29.89,29.92,62500.0,24.9937,25.0104,24.9854,25.0104,62500.0
2012-03-23 10:55:00,29.91,29.92,29.9,29.91,64700.0,25.0021,25.0104,24.9937,25.0021,64700.0
2012-03-23 11:00:00,29.91,29.92,29.9,29.9,99400.0,25.0021,25.0104,24.9937,24.9937,99400.0
2012-03-23 11:05:00,29.9,29.91,29.89,29.9,70000.0,24.9937,25.0021,24.9854,24.9937,70000.0
2012-03-23 11:10:00,29.89,29.9,29.88,29.9,113000.0,24.9854,24.9937,24.977,24.9937,113000.0
2012-03-23 11:15:00,29.9,29.93,29.9,29.93,44300.0,24.9937,25.0188,24.9937,25.0188,44300.0
2012-03-23 11:20:00,29.92,29.94,29.92,29.93,19200.0,25.0104,25.0272,25.0104,25.0188,19200.0
2012-03-23 11:25:00,29.92,29.94,29.92,29.94,51300.0,25.0104,25.0272,25.0104,25.0272,51300.0
2012-03-23 11:30:00,29.94,29.97,29.94,29.96,84900.0,25.0272,25.0522,25.0272,25.0439,84900.0
2012-03-23 11:35:00,29.97,29.97,29.94,29.95,39100.0,25.0522,25.0522,25.0272,25.0355,39100.0
2012-03-23 11:40:00,29.94,29.96,29.94,29.95,23700.0,25.0272,25.0439,25.0272,25.0355,23700.0
2012-03-23 11:45:00,29.95,29.96,29.94,29.95,22900.0,25.0355,25.0439,25.0272,25.0355,22900.0
2012-03-23 11:50:00,29.94,29.96,29.94,29.96,26300.0,25.0272,25.0439,25.0272,25.0439,26300.0
2012-03-23 11:55:00,29.95,29.97,29.95,29.96,36200.0,25.0355,25.0522,25.0355,25.0439,36200.0
2012-03-23 12:00:00,29.96,29.97,29.94,29.95,83300.0,25.0439,25.0522,25.0272,25.0355,83300.0
2012-03-23 12:05:00,29.94,29.94,29.93,29.94,37900.0,25.0272,25.0272,25.0188,25.0272,37900.0
2012-03-23 12:10:00,29.94,29.94,29.92,29.92,880500.0,25.0272,25.0272,25.0104,25.0104,880500.0
2012-03-23 12:15:00,29.93,29.93,29.91,29.91,110500.0,25.0188,25.0188,25.0021,25.0021,110500.0
2012-03-23 12:20:00,29.92,29.92,29.91,29.91,28400.0,25.0104,25.0104,25.0021,25.0021,28400.0
2012-03-23 12:25:00,29.92,29.93,29.92,29.92,14700.0,25.0104,25.0188,25.0104,25.0104,14700.0
2012-03-23 12:30:00,29.93,29.93,29.9,29.91,20600.0,25.0188,25.0188,24.9937,25.0021,20600.0
2012-03-23 12:35:00,29.91,29.92,29.9,29.92,21400.0,25.0021,25.0104,24.9937,25.0104,21400.0
2012-03-23 12:40:00,29.91,29.93,29.91,29.92,18900.0,25.0021,25.0188,25.0021,25.0104,18900.0
2012-03-23 12:45:00,29.92,29.93,29.9,29.92,14900.0,25.0104,25.0188,24.9937,25.0104,14900.0
2012-03-23 12:50:00,29.92,29.92,29.91,29.92,18700.0,25.0104,25.0104,25.0021,25.0104,18700.0
2012-03-23 12:55:00,29.92,29.94,29.91,29.93,252500.0,25.0104,25.0272,25.0021,25.0188,252500.0
2012-03-23 13:00:00,29.93,29.94,29.93,29.93,39300.0,25.0188,25.0272,25.0188,25.0188,39300.0
2012-03-23 13:05:00,29.94,29.95,29.93,29.94,22600.0,25.0272,25.0355,25.0188,25.0272,22600.0
2012-03-23 13:10:00,29.94,29.94,29.92,29.93,30600.0,25.0272,25.0272,25.0104,25.0188,30600.0
2012-03-23 13:15:00,29.93,29.93,29.91,29.93,14100.0,25.0188,25.0188,25.0021,25.0188,14100.0
2012-03-23 13:20:00,29.93,29.95,29.93,29.94,6900.0,25.0188,25.0355,25.0188,25.0272,6900.0
2012-03-23 13:25:00,29.95,29.95,29.94,29.95,9500.0,25.0355,25.0355,25.0272,25.0355,9500.0
2012-03-23 13:30:00,29.95,29.96,29.94,29.94,47100.0,25.0355,25.0439,25.0272,25.0272,47100.0
2012-03-23 13:35:00,29.94,29.95,29.94,29.94,24200.0,25.0272,25.0355,25.0272,25.0272,24200.0
2012-03-23 13:40:00,29.95,29.95,29.94,29.95,4200.0,25.0355,25.0355,25.0272,25.0355,4200.0
2012-03-23 13:45:00,29.95,29.95,29.94,29.94,4400.0,25.0355,25.0355,25.0272,25.0272,4400.0
2012-03-23 13:50:00,29.94,29.96,29.94,29.95,37400.0,25.0272,25.0439,25.0272,25.0355,37400.0
2012-03-23 13:55:00,29.96,29.96,29.94,29.94,37000.0,25.0439,25.0439,25.0272,25.0272,37000.0
2012-03-23 14:00:00,29.94,29.95,29.94,29.94,8200.0,25.0272,25.0355,25.0272,25.0272,8200.0
2012-03-23 14:05:00,29.94,29.96,29.94,29.96,2221100.0,25.0272,25.0439,25.0272,25.0439,2221100.0
2012-03-23 14:10:00,29.96,29.97,29.95,29.97,188900.0,25.0439,25.0522,25.0355,25.0522,188900.0
2012-03-23 14:15:00,29.97,30.0,29.96,29.99,188700.0,25.0522,25.0773,25.0439,25.0689,188700.0
2012-03-23 14:20:00,30.0,30.01,29.99,30.01,50500.0,25.0773,25.0857,25.0689,25.0857,50500.0
2012-03-23 14:25:00,30.01,30.01,30.0,30.01,128300.0,25.0857,25.0857,25.0773,25.0857,128300.0
2012-03-23 14:30:00,30.01,30.01,29.99,29.99,47700.0,25.0857,25.0857,25.0689,25.0689,47700.0
2012-03-23 14:35:00,30.0,30.0,29.98,29.99,58600.0,25.0773,25.0773,25.0606,25.0689,58600.0
2012-03-23 14:40:00,29.99,30.01,29.99,29.99,107200.0,25.0689,25.0857,25.0689,25.0689,107200.0
2012-03-23 14:45:00,29.99,30.0,29.98,30.0,24600.0,25.0689,25.0773,25.0606,25.0773,24600.0
2012-03-23 14:50:00,30.0,30.02,29.99,30.01,189700.0,25.0773,25.094,25.0689,25.0857,189700.0
2012-03-23 14:55:00,30.01,30.01,29.98,29.99,44300.0,25.0857,25.0857,25.0606,25.0689,44300.0
2012-03-23 15:00:00,29.99,29.99,29.97,29.97,60900.0,25.0689,25.0689,25.0522,25.0522,60900.0
2012-03-23 15:05:00,29.98,29.99,29.97,29.98,152400.0,25.0606,25.0689,25.0522,25.0606,152400.0
2012-03-23 15:10:00,29.98,29.98,29.96,29.96,23600.0,25.0606,25.0606,25.0439,25.0439,23600.0
2012-03-23 15:15:00,29.96,29.98,29.96,29.97,32900.0,25.0439,25.0606,25.0439,25.0522,32900.0
2012-03-23 15:20:00,29.97,29.98,29.96,29.96,29700.0,25.0522,25.0606,25.0439,25.0439,29700.0
2012-03-23 15:25:00,29.96,29.98,29.95,29.97,83000.0,25.0439,25.0606,25.0355,25.0522,83000.0
2012-03-23 15:30:00,29.97,29.99,29.97,29.98,81500.0,25.0522,25.0689,25.0522,25.0606,81500.0
2012-03-23 15:35:00,29.98,29.98,29.96,29.96,127000.0,25.0606,25.0606,25.0439,25.0439,127000.0
2012-03-23 15:40:00,29.97,29.98,29.96,29.96,73700.0,25.0522,25.0606,25.0439,25.0439,73700.0
2012-03-23 15:45:00,29.97,29.98,29.96,29.96,115100.0,25.0522,25.0606,25.0439,25.0439,115100.0
2012-03-23 15:50:00,29.96,29.97,29.96,29.96,153200.0,25.0439,25.0522,25.0439,25.0439,153200.0
2012-03-23 15:55:00,29.96,29.99,29.96,29.98,989100.0,25.0439,25.0689,25.0439,25.0606,989100.0
2012-03-26 09:30:00,30.19,30.19,30.14,30.15,130200.0,25.2361,25.2361,25.1943,25.2027,130200.0
2012-03-26 09:35:00,30.15,30.17,30.14,30.17,86100.0,25.2027,25.2194,25.1943,25.2194,86100.0
2012-03-26 09:40:00,30.17,30.18,30.14,30.14,73000.0,25.2194,25.2278,25.1943,25.1943,73000.0
2012-03-26 09:45:00,30.14,30.17,30.14,30.16,62700.0,25.1943,25.2194,25.1943,25.2111,62700.0
2012-03-26 09:50:00,30.16,30.16,30.12,30.13,89400.0,25.2111,25.2111,25.1776,25.186,89400.0
2012-03-26 09:55:00,30.13,30.16,30.13,30.16,65900.0,25.186,25.2111,25.186,25.2111,65900.0
2012-03-26 10:00:00,30.16,30.18,30.15,30.16,112200.0,25.2111,25.2278,25.2027,25.2111,112200.0
2012-03-26 10:05:00,30.16,30.18,30.15,30.18,60200.0,25.2111,25.2278,25.2027,25.2278,60200.0
2012-03-26 10:10:00,30.18,30.22,30.18,30.21,37900.0,25.2278,25.2612,25.2278,25.2528,37900.0
2012-03-26 10:15:00,30.21,30.23,30.19,30.21,141700.0,25.2528,25.2696,25.2361,25.2528,141700.0
2012-03-26 10:20:00,30.21,30.21,30.19,30.21,50900.0,25.2528,25.2528,25.2361,25.2528,50900.0
2012-03-26 10:25:00,30.2,30.21,30.19,30.21,42400.0,25.2445,25.2528,25.2361,25.2528,42400.0
2012-03-26 10:30:00,30.21,30.21,30.19,30.2,242600.0,25.2528,25.2528,25.2361,25.2445,242600.0
2012-03-26 10:35:00,30.21,30.22,30.2,30.21,31800.0,25.2528,25.2612,25.2445,25.2528,31800.0
2012-03-26 10:40:00,30.21,30.22,30.21,30.22,35600.0,25.2528,25.2612,25.2528,25.2612,35600.0
2012-03-26 10:45:00,30.22,30.24,30.22,30.24,66300.0,25.2612,25.2779,25.2612,25.2779,66300.0
2012-03-26 10:50:00,30.23,30.24,30.22,30.22,41900.0,25.2696,25.2779,25.2612,25.2612,41900.0
2012-03-26 10:55:00,30.23,30.25,30.23,30.24,30300.0,25.2696,25.2863,25.2696,25.2779,30300.0
2012-03-26 11:00:00,30.24,30.24,30.22,30.22,41400.0,25.2779,25.2779,25.2612,25.2612,41400.0
2012-03-26 11:05:00,30.22,30.23,30.22,30.22,18200.0,25.2612,25.2696,25.2612,25.2612,18200.0
2012-03-26 11:10:00,30.23,30.24,30.22,30.23,63300.0,25.2696,25.2779,25.2612,25.2696,63300.0
2012-03-26 11:15:00,30.22,30.23,30.22,30.23,36800.0,25.2612,25.2696,25.2612,25.2696,36800.0
2012-03-26 11:20:00,30.23,30.25,30.22,30.25,40400.0,25.2696,25.2863,25.2612,25.2863,40400.0
2012-03-26 11:25:00,30.25,30.25,30.23,30.24,36900.0,25.2863,25.2863,25.2696,25.2779,36900.0
2012-03-26 11:30:00,30.24,30.25,30.24,30.25,12500.0,25.2779,25.2863,25.2779,25.2863,12500.0
2012-03-26 11:35:00,30.25,30.26,30.24,30.26,36200.0,25.2863,25.2946,25.2779,25.2946,36200.0
2012-03-26 11:40:00,30.26,30.26,30.25,30.25,39500.0,25.2946,25.2946,25.2863,25.2863,39500.0
2012-03-26 11:45:00,30.24,30.25,30.24,30.24,16700.0,25.2779,25.2863,25.2779,25.2779,16700.0
2012-03-26 11:50:00,30.25,30.25,30.23,30.24,36000.0,25.2863,25.2863,25.2696,25.2779,36000.0
2012-03-26 11:55:00,30.24,30.25,30.23,30.25,11500.0,25.2779,25.2863,25.2696,25.2863,11500.0
2012-03-26 12:00:00,30.25,30.25,30.24,30.25,8200.0,25.2863,25.2863,25.2779,25.2863,8200.0
2012-03-26 12:05:00,30.25,30.25,30.23,30.23,26500.0,25.2863,25.2863,25.2696,25.2696,26500.0
2012-03-26 12:10:00,30.24,30.24,30.23,30.23,40000.0,25.2779,25.2779,25.2696,25.2696,40000.0
2012-03-26 12:15:00,30.23,30.24,30.22,30.23,82800.0,25.2696,25.2779,25.2612,25.2696,82800.0
2012-03-26 12:20:00,30.24,30.24,30.22,30.23,20100.0,25.2779,25.2779,25.2612,25.2696,20100.0
2012-03-26 12:25:00,30.23,30.23,30.21,30.23,50200.0,25.2696,25.2696,25.2528,25.2696,50200.0
2012-03-26 12:30:00,30.23,30.23,30.21,30.23,19700.0,25.2696,25.2696,25.2528,25.2696,19700.0
2012-03-26 12:35:00,30.23,30.23,30.22,30.23,12600.0,25.2696,25.2696,25.2612,25.2696,12600.0
2012-03-26 12:40:00,30.23,30.24,30.22,30.24,13700.0,25.2696,25.2779,25.2612,25.2779,13700.0
2012-03-26 12:45:00,30.24,30.25,30.23,30.25,13300.0,25.2779,25.2863,25.2696,25.2863,13300.0
2012-03-26 12:50:00,30.25,30.25,30.23,30.23,43000.0,25.2863,25.2863,25.2696,25.2696,43000.0
2012-03-26 12:55:00,30.24,30.24,30.23,30.24,5300.0,25.2779,25.2779,25.2696,25.2779,5300.0
2012-03-26 13:00:00,30.24,30.24,30.23,30.24,51000.0,25.2779,25.2779,25.2696,25.2779,51000.0
2012-03-26 13:05:00,30.23,30.24,30.23,30.24,9200.0,25.2696,25.2779,25.2696,25.2779,9200.0
2012-03-26 13:10:00,30.24,30.24,30.22,30.23,24900.0,25.2779,25.2779,25.2612,25.2696,24900.0
2012-03-26 13:15:00,30.23,30.24,30.23,30.24,9800.0,25.2696,25.2779,25.2696,25.2779,9800.0
2012-03-26 13:20:00,30.24,30.25,30.24,30.25,32000.0,25.2779,25.2863,25.2779,25.2863,32000.0
2012-03-26 13:25:00,30.25,30.27,30.25,30.26,42800.0,25.2863,25.303,25.2863,25.2946,42800.0
2012-03-26 13:30:00,30.26,30.27,30.25,30.27,10200.0,25.2946,25.303,25.2863,25.303,10200.0
2012-03-26 13:35:00,30.27,30.29,30.27,30.27,92600.0,25.303,25.3197,25.303,25.303,92600.0
2012-03-26 13:40:00,30.28,30.29,30.27,30.29,47900.0,25.3114,25.3197,25.303,25.3197,47900.0
2012-03-26 13:45:00,30.29,30.3,30.29,30.3,53000.0,25.3197,25.3281,25.3197,25.3281,53000.0
2012-03-26 13:50:00,30.3,30.31,30.29,30.3,28900.0,25.3281,25.3364,25.3197,25.3281,28900.0
2012-03-26 13:55:00,30.31,30.31,30.29,30.29,42600.0,25.3364,25.3364,25.3197,25.3197,42600.0
2012-03-26 14:00:00,30.3,30.31,30.29,30.3,39300.0,25.3281,25.3364,25.3197,25.3281,39300.0
2012-03-26 14:05:00,30.31,30.32,30.3,30.32,65800.0,25.3364,25.3448,25.3281,25.3448,65800.0
2012-03-26 14:10:00,30.32,30.35,30.31,30.34,393900.0,25.3448,25.3699,25.3364,25.3615,393900.0
2012-03-26 14:15:00,30.35,30.35,30.33,30.35,58900.0,25.3699,25.3699,25.3532,25.3699,58900.0
2012-03-26 14:20:00,30.35,30.38,30.34,30.38,85800.0,25.3699,25.395,25.3615,25.395,85800.0
2012-03-26 14:25:00,30.37,30.38,30.35,30.35,54400.0,25.3866,25.395,25.3699,25.3699,54400.0
2012-03-26 14:30:00,30.36,30.37,30.35,30.36,51200.0,25.3782,25.3866,25.3699,25.3782,51200.0
2012-03-26 14:35:00,30.35,30.36,30.33,30.33,18500.0,25.3699,25.3782,25.3532,25.3532,18500.0
2012-03-26 14:40:00,30.33,30.35,30.33,30.35,51400.0,25.3532,25.3699,25.3532,25.3699,51400.0
2012-03-26 14:45:00,30.35,30.35,30.34,30.34,24100.0,25.3699,25.3699,25.3615,25.3615,24100.0
2012-03-26 14:50:00,30.35,30.35,30.34,30.35,12300.0,25.3699,25.3699,25.3615,25.3699,12300.0
2012-03-26 14:55:00,30.34,30.37,30.34,30.36,118500.0,25.3615,25.3866,25.3615,25.3782,118500.0
2012-03-26 15:00:00,30.36,30.39,30.35,30.38,117300.0,25.3782,25.4033,25.3699,25.395,117300.0
2012-03-26 15:05:00,30.38,30.39,30.38,30.39,63000.0,25.395,25.4033,25.395,25.4033,63000.0
2012-03-26 15:10:00,30.38,30.4,30.38,30.4,41100.0,25.395,25.4117,25.395,25.4117,41100.0
2012-03-26 15:15:00,30.39,30.42,30.39,30.4,124200.0,25.4033,25.4284,25.4033,25.4117,124200.0
2012-03-26 15:20:00,30.4,30.41,30.38,30.4,30900.0,25.4117,25.42,25.395,25.4117,30900.0
2012-03-26 15:25:00,30.39,30.41,30.38,30.41,86900.0,25.4033,25.42,25.395,25.42,86900.0
2012-03-26 15:30:00,30.4,30.4,30.38,30.39,93900.0,25.4117,25.4117,25.395,25.4033,93900.0
2012-03-26 15:35:00,30.39,30.4,30.35,30.35,5011200.0,25.4033,25.4117,25.3699,25.3699,5011200.0
2012-03-26 15:40:00,30.36,30.38,30.35,30.37,212200.0,25.3782,25.395,25.3699,25.3866,212200.0
2012-03-26 15:45:00,30.38,30.41,30.36,30.4,352300.0,25.395,25.42,25.3782,25.4117,352300.0
2012-03-26 15:50:00,30.41,30.42,30.39,30.4,411200.0,25.42,25.4284,25.4033,25.4117,411200.0
2012-03-26 15:55:00,30.4,30.43,30.38,30.43,1530100.0,25.4117,25.4367,25.395,25.4367,1530100.0
2012-03-27 09:30:00,30.46,30.48,30.44,30.48,857900.0,25.4618,25.4785,25.4451,25.4785,857900.0
2012-03-27 09:35:00,30.47,30.48,30.45,30.46,466500.0,25.4702,25.4785,25.4535,25.4618,466500.0
2012-03-27 09:40:00,30.47,30.5,30.46,30.49,109700.0,25.4702,25.4953,25.4618,25.4869,109700.0
2012-03-27 09:45:00,30.5,30.51,30.48,30.49,113800.0,25.4953,25.5036,25.4785,25.4869,113800.0
2012-03-27 09:50:00,30.49,30.51,30.48,30.48,39300.0,25.4869,25.5036,25.4785,25.4785,39300.0
2012-03-27 09:55:00,30.48,30.5,30.47,30.47,64900.0,25.4785,25.4953,25.4702,25.4702,64900.0
2012-03-27 10:00:00,30.48,30.48,30.44,30.45,100900.0,25.4785,25.4785,25.4451,25.4535,100900.0
2012-03-27 10:05:00,30.45,30.49,30.44,30.48,92900.0,25.4535,25.4869,25.4451,25.4785,92900.0
2012-03-27 10:10:00,30.49,30.51,30.48,30.51,34800.0,25.4869,25.5036,25.4785,25.5036,34800.0
2012-03-27 10:15:00,30.51,30.53,30.5,30.53,161400.0,25.5036,25.5203,25.4953,25.5203,161400.0
2012-03-27 10:20:00,30.53,30.53,30.49,30.5,60000.0,25.5203,25.5203,25.4869,25.4953,60000.0
2012-03-27 10:25:00,30.5,30.5,30.47,30.49,99700.0,25.4953,25.4953,25.4702,25.4869,99700.0
2012-03-27 10:30:00,30.5,30.52,30.49,30.5,91700.0,25.4953,25.512,25.4869,25.4953,91700.0
2012-03-27 10:35:00,30.49,30.53,30.49,30.53,37600.0,25.4869,25.5203,25.4869,25.5203,37600.0
2012-03-27 10:40:00,30.52,30.53,30.5,30.51,14200.0,25.512,25.5203,25.4953,25.5036,14200.0
2012-03-27 10:45:00,30.51,30.52,30.5,30.5,24500.0,25.5036,25.512,25.4953,25.4953,24500.0
2012-03-27 10:50:00,30.51,30.51,30.47,30.47,33300.0,25.5036,25.5036,25.4702,25.4702,33300.0
2012-03-27 10:55:00,30.47,30.48,30.46,30.47,58500.0,25.4702,25.4785,25.4618,25.4702,58500.0
2012-03-27 11:00:00,30.47,30.49,30.47,30.48,30800.0,25.4702,25.4869,25.4702,25.4785,30800.0
2012-03-27 11:05:00,30.48,30.48,30.46,30.47,26800.0,25.4785,25.4785,25.4618,25.4702,26800.0
2012-03-27 11:10:00,30.46,30.5,30.46,30.49,44700.0,25.4618,25.4953,25.4618,25.4869,44700.0
2012-03-27 11:15:00,30.48,30.5,30.48,30.5,68500.0,25.4785,25.4953,25.4785,25.4953,68500.0
2012-03-27 11:20:00,30.5,30.52,30.49,30.5,27800.0,25.4953,25.512,25.4869,25.4953,27800.0
2012-03-27 11:25:00,30.5,30.5,30.48,30.48,54500.0,25.4953,25.4953,25.4785,25.4785,54500.0
2012-03-27 11:30:00,30.48,30.49,30.48,30.49,140200.0,25.4785,25.4869,25.4785,25.4869,140200.0
2012-03-27 11:35:00,30.49,30.49,30.46,30.48,36900.0,25.4869,25.4869,25.4618,25.4785,36900.0
2012-03-27 11:40:00,30.48,30.48,30.46,30.47,67400.0,25.4785,25.4785,25.4618,25.4702,67400.0
2012-03-27 11:45:00,30.48,30.48,30.46,30.48,29400.0,25.4785,25.4785,25.4618,25.4785,29400.0
2012-03-27 11:50:00,30.48,30.49,30.47,30.49,35400.0,25.4785,25.4869,25.4702,25.4869,35400.0
2012-03-27 11:55:00,30.49,30.49,30.48,30.48,9400.0,25.4869,25.4869,25.4785,25.4785,9400.0
2012-03-27 12:00:00,30.49,30.51,30.48,30.49,31800.0,25.4869,25.5036,25.4785,25.4869,31800.0
2012-03-27 12:05:00,30.5,30.51,30.49,30.51,14700.0,25.4953,25.5036,25.4869,25.5036,14700.0
2012-03-27 12:10:00,30.5,30.51,30.5,30.51,31300.0,25.4953,25.5036,25.4953,25.5036,31300.0
2012-03-27 12:15:00,30.51,30.51,30.5,30.5,27300.0,25.5036,25.5036,25.4953,25.4953,27300.0
2012-03-27 12:20:00,30.5,30.51,30.5,30.5,12500.0,25.4953,25.5036,25.4953,25.4953,12500.0
2012-03-27 12:25:00,30.5,30.51,30.49,30.49,38300.0,25.4953,25.5036,25.4869,25.4869,38300.0
2012-03-27 12:30:00,30.49,30.5,30.49,30.49,9600.0,25.4869,25.4953,25.4869,25.4869,9600.0
2012-03-27 12:35:00,30.49,30.5,30.49,30.5,20000.0,25.4869,25.4953,25.4869,25.4953,20000.0
2012-03-27 12:40:00,30.49,30.51,30.49,30.5,16400.0,25.4869,25.5036,25.4869,25.4953,16400.0
2012-03-27 12:45:00,30.5,30.51,30.49,30.49,6800.0,25.4953,25.5036,25.4869,25.4869,6800.0
2012-03-27 12:50:00,30.49,30.5,30.48,30.5,45800.0,25.4869,25.4953,25.4785,25.4953,45800.0
2012-03-27 12:55:00,30.49,30.5,30.49,30.5,23200.0,25.4869,25.4953,25.4869,25.4953,23200.0
2012-03-27 13:00:00,30.51,30.52,30.5,30.51,29300.0,25.5036,25.512,25.4953,25.5036,29300.0
2012-03-27 13:05:00,30.51,30.52,30.51,30.51,60100.0,25.5036,25.512,25.5036,25.5036,60100.0
2012-03-27 13:10:00,30.51,30.51,30.5,30.51,9400.0,25.5036,25.5036,25.4953,25.5036,9400.0
2012-03-27 13:15:00,30.5,30.51,30.47,30.48,42300.0,25.4953,25.5036,25.4702,25.4785,42300.0
2012-03-27 13:20:00,30.48,30.49,30.46,30.48,33300.0,25.4785,25.4869,25.4618,25.4785,33300.0
2012-03-27 13:25:00,30.48,30.48,30.47,30.48,7400.0,25.4785,25.4785,25.4702,25.4785,7400.0
2012-03-27 13:30:00,30.48,30.49,30.48,30.49,13900.0,25.4785,25.4869,25.4785,25.4869,13900.0
2012-03-27 13:35:00,30.48,30.49,30.48,30.48,11000.0,25.4785,25.4869,25.4785,25.4785,11000.0
2012-03-27 13:40:00,30.48,30.49,30.47,30.49,18400.0,25.4785,25.4869,25.4702,25.4869,18400.0
2012-03-27 13:45:00,30.48,30.51,30.48,30.51,17700.0,25.4785,25.5036,25.4785,25.5036,17700.0
2012-03-27 13:50:00,30.5,30.51,30.5,30.51,120700.0,25.4953,25.5036,25.4953,25.5036,120700.0
2012-03-27 13:55:00,30.51,30.52,30.5,30.52,240500.0,25.5036,25.512,25.4953,25.512,240500.0
2012-03-27 14:00:00,30.52,30.52,30.5,30.51,29200.0,25.512,25.512,25.4953,25.5036,29200.0
2012-03-27 14:05:00,30.51,30.52,30.5,30.52,18700.0,25.5036,25.512,25.4953,25.512,18700.0
2012-03-27 14:10:00,30.52,30.53,30.51,30.51,22100.0,25.512,25.5203,25.5036,25.5036,22100.0
2012-03-27 14:15:00,30.52,30.53,30.51,30.52,11600.0,25.512,25.5203,25.5036,25.512,11600.0
2012-03-27 14:20:00,30.53,30.53,30.51,30.51,23000.0,25.5203,25.5203,25.5036,25.5036,23000.0
2012-03-27 14:25:00,30.52,30.53,30.51,30.52,12800.0,25.512,25.5203,25.5036,25.512,12800.0
2012-03-27 14:30:00,30.53,30.53,30.52,30.53,16300.0,25.5203,25.5203,25.512,25.5203,16300.0
2012-03-27 14:35:00,30.53,30.53,30.5,30.5,24700.0,25.5203,25.5203,25.4953,25.4953,24700.0
2012-03-27 14:40:00,30.51,30.53,30.5,30.52,13700.0,25.5036,25.5203,25.4953,25.512,13700.0
2012-03-27 14:45:00,30.52,30.52,30.52,30.52,19500.0,25.512,25.512,25.512,25.512,19500.0
2012-03-27 14:50:00,30.53,30.54,30.52,30.52,55200.0,25.5203,25.5287,25.512,25.512,55200.0
2012-03-27 14:55:00,30.52,30.53,30.51,30.52,23500.0,25.512,25.5203,25.5036,25.512,23500.0
2012-03-27 15:00:00,30.52,30.52,30.51,30.51,41000.0,25.512,25.512,25.5036,25.5036,41000.0
2012-03-27 15:05:00,30.52,30.54,30.51,30.54,96500.0,25.512,25.5287,25.5036,25.5287,96500.0
2012-03-27 15:10:00,30.53,30.54,30.53,30.53,7700.0,25.5203,25.5287,25.5203,25.5203,7700.0
2012-03-27 15:15:00,30.53,30.54,30.49,30.5,70200.0,25.5203,25.5287,25.4869,25.4953,70200.0
2012-03-27 15:20:00,30.5,30.51,30.47,30.47,163200.0,25.4953,25.5036,25.4702,25.4702,163200.0
2012-03-27 15:25:00,30.47,30.49,30.45,30.45,79000.0,25.4702,25.4869,25.4535,25.4535,79000.0
2012-03-27 15:30:00,30.46,30.48,30.45,30.47,92200.0,25.4618,25.4785,25.4535,25.4702,92200.0
2012-03-27 15:35:00,30.47,30.48,30.45,30.47,63700.0,25.4702,25.4785,25.4535,25.4702,63700.0
2012-03-27 15:40:00,30.48,30.48,30.46,30.47,106000.0,25.4785,25.4785,25.4618,25.4702,106000.0
2012-03-27 15:45:00,30.47,30.47,30.41,30.43,150600.0,25.4702,25.4702,25.42,25.4367,150600.0
2012-03-27 15:50:00,30.43,30.45,30.42,30.43,165500.0,25.4367,25.4535,25.4284,25.4367,165500.0
2012-03-27 15:55:00,30.43,30.44,30.4,30.43,349600.0,25.4367,25.4451,25.4117,25.4367,349600.0
2012-03-28 09:30:00,30.42,30.48,30.39,30.46,240200.0,25.4284,25.4785,25.4033,25.4618,240200.0
2012-03-28 09:35:00,30.45,30.52,30.45,30.52,55200.0,25.4535,25.512,25.4535,25.512,55200.0
2012-03-28 09:40:00,30.53,30.53,30.46,30.46,103500.0,25.5203,25.5203,25.4618,25.4618,103500.0
2012-03-28 09:45:00,30.47,30.48,30.45,30.47,56600.0,25.4702,25.4785,25.4535,25.4702,56600.0
2012-03-28 09:50:00,30.47,30.51,30.46,30.51,111000.0,25.4702,25.5036,25.4618,25.5036,111000.0
2012-03-28 09:55:00,30.51,30.51,30.48,30.49,97400.0,25.5036,25.5036,25.4785,25.4869,97400.0
2012-03-28 10:00:00,30.5,30.52,30.49,30.52,32000.0,25.4953,25.512,25.4869,25.512,32000.0
2012-03-28 10:05:00,30.52,30.53,30.5,30.5,62100.0,25.512,25.5203,25.4953,25.4953,62100.0
2012-03-28 10:10:00,30.5,30.52,30.49,30.52,34200.0,25.4953,25.512,25.4869,25.512,34200.0
2012-03-28 10:15:00,30.52,30.52,30.45,30.48,133100.0,25.512,25.512,25.4535,25.4785,133100.0
2012-03-28 10:20:00,30.47,30.5,30.47,30.49,28400.0,25.4702,25.4953,25.4702,25.4869,28400.0
2012-03-28 10:25:00,30.49,30.49,30.45,30.46,72900.0,25.4869,25.4869,25.4535,25.4618,72900.0
2012-03-28 10:30:00,30.47,30.47,30.4,30.41,67100.0,25.4702,25.4702,25.4117,25.42,67100.0
2012-03-28 10:35:00,30.4,30.41,30.37,30.41,43900.0,25.4117,25.42,25.3866,25.42,43900.0
2012-03-28 10:40:00,30.41,30.42,30.4,30.4,45700.0,25.42,25.4284,25.4117,25.4117,45700.0
2012-03-28 10:45:00,30.4,30.44,30.39,30.42,56200.0,25.4117,25.4451,25.4033,25.4284,56200.0
2012-03-28 10:50:00,30.42,30.42,30.39,30.4,48800.0,25.4284,25.4284,25.4033,25.4117,48800.0
2012-03-28 10:55:00,30.4,30.42,30.38,30.42,35900.0,25.4117,25.4284,25.395,25.4284,35900.0
2012-03-28 11:00:00,30.42,30.44,30.4,30.41,57900.0,25.4284,25.4451,25.4117,25.42,57900.0
2012-03-28 11:05:00,30.4,30.42,30.4,30.41,45900.0,25.4117,25.4284,25.4117,25.42,45900.0
2012-03-28 11:10:00,30.41,30.43,30.4,30.42,65000.0,25.42,25.4367,25.4117,25.4284,65000.0
2012-03-28 11:15:00,30.42,30.43,30.41,30.43,25700.0,25.4284,25.4367,25.42,25.4367,25700.0
2012-03-28 11:20:00,30.43,30.43,30.41,30.41,32400.0,25.4367,25.4367,25.42,25.42,32400.0
2012-03-28 11:25:00,30.4,30.41,30.39,30.4,120100.0,25.4117,25.42,25.4033,25.4117,120100.0
2012-03-28 11:30:00,30.4,30.4,30.37,30.38,28000.0,25.4117,25.4117,25.3866,25.395,28000.0
2012-03-28 11:35:00,30.38,30.38,30.35,30.36,127900.0,25.395,25.395,25.3699,25.3782,127900.0
2012-03-28 11:40:00,30.37,30.38,30.35,30.35,23300.0,25.3866,25.395,25.3699,25.3699,23300.0
2012-03-28 11:45:00,30.35,30.35,30.3,30.3,34500.0,25.3699,25.3699,25.3281,25.3281,34500.0
2012-03-28 11:50:00,30.3,30.3,30.25,30.27,240500.0,25.3281,25.3281,25.2863,25.303,240500.0
2012-03-28 11:55:00,30.27,30.27,30.22,30.27,214500.0,25.303,25.303,25.2612,25.303,214500.0
2012-03-28 12:00:00,30.26,30.26,30.21,30.22,52300.0,25.2946,25.2946,25.2528,25.2612,52300.0
2012-03-28 12:05:00,30.22,30.26,30.22,30.26,52400.0,25.2612,25.2946,25.2612,25.2946,52400.0
2012-03-28 12:10:00,30.26,30.26,30.22,30.25,52600.0,25.2946,25.2946,25.2612,25.2863,52600.0
2012-03-28 12:15:00,30.24,30.29,30.24,30.27,43900.0,25.2779,25.3197,25.2779,25.303,43900.0
2012-03-28 12:20:00,30.28,30.29,30.27,30.27,27100.0,25.3114,25.3197,25.303,25.303,27100.0
2012-03-28 12:25:00,30.27,30.29,30.27,30.29,35200.0,25.303,25.3197,25.303,25.3197,35200.0
2012-03-28 12:30:00,30.29,30.29,30.25,30.25,65900.0,25.3197,25.3197,25.2863,25.2863,65900.0
2012-03-28 12:35:00,30.25,30.26,30.23,30.24,48000.0,25.2863,25.2946,25.2696,25.2779,48000.0
2012-03-28 12:40:00,30.24,30.26,30.24,30.25,29700.0,25.2779,25.2946,25.2779,25.2863,29700.0
2012-03-28 12:45:00,30.25,30.28,30.25,30.28,34300.0,25.2863,25.3114,25.2863,25.3114,34300.0
2012-03-28 12:50:00,30.27,30.27,30.24,30.25,40900.0,25.303,25.303,25.2779,25.2863,40900.0
2012-03-28 12:55:00,30.26,30.27,30.25,30.27,22700.0,25.2946,25.303,25.2863,25.303,22700.0
2012-03-28 13:00:00,30.27,30.3,30.26,30.3,18600.0,25.303,25.3281,25.2946,25.3281,18600.0
2012-03-28 13:05:00,30.3,30.3,30.27,30.28,20900.0,25.3281,25.3281,25.303,25.3114,20900.0
2012-03-28 13:10:00,30.27,30.28,30.23,30.23,63200.0,25.303,25.3114,25.2696,25.2696,63200.0
2012-03-28 13:15:00,30.24,30.25,30.22,30.24,34100.0,25.2779,25.2863,25.2612,25.2779,34100.0
2012-03-28 13:20:00,30.24,30.24,30.19,30.21,64500.0,25.2779,25.2779,25.2361,25.2528,64500.0
2012-03-28 13:25:00,30.21,30.24,30.21,30.24,25700.0,25.2528,25.2779,25.2528,25.2779,25700.0
2012-03-28 13:30:00,30.24,30.24,30.21,30.23,22600.0,25.2779,25.2779,25.2528,25.2696,22600.0
2012-03-28 13:35:00,30.23,30.25,30.2,30.24,45900.0,25.2696,25.2863,25.2445,25.2779,45900.0
2012-03-28 13:40:00,30.24,30.26,30.24,30.24,36200.0,25.2779,25.2946,25.2779,25.2779,36200.0
2012-03-28 13:45:00,30.24,30.24,30.21,30.23,60300.0,25.2779,25.2779,25.2528,25.2696,60300.0
2012-03-28 13:50:00,30.23,30.24,30.21,30.22,44800.0,25.2696,25.2779,25.2528,25.2612,44800.0
2012-03-28 13:55:00,30.22,30.24,30.22,30.24,38900.0,25.2612,25.2779,25.2612,25.2779,38900.0
2012-03-28 14:00:00,30.24,30.25,30.19,30.2,134800.0,25.2779,25.2863,25.2361,25.2445,134800.0
2012-03-28 14:05:00,30.2,30.2,30.17,30.19,77500.0,25.2445,25.2445,25.2194,25.2361,77500.0
2012-03-28 14:10:00,30.19,30.19,30.16,30.19,43900.0,25.2361,25.2361,25.2111,25.2361,43900.0
2012-03-28 14:15:00,30.18,30.2,30.18,30.18,29500.0,25.2278,25.2445,25.2278,25.2278,29500.0
2012-03-28 14:20:00,30.18,30.19,30.18,30.18,20500.0,25.2278,25.2361,25.2278,25.2278,20500.0
2012-03-28 14:25:00,30.19,30.2,30.17,30.19,113800.0,25.2361,25.2445,25.2194,25.2361,113800.0
2012-03-28 14:30:00,30.2,30.22,30.19,30.22,22400.0,25.2445,25.2612,25.2361,25.2612,22400.0
2012-03-28 14:35:00,30.22,30.26,30.22,30.24,78700.0,25.2612,25.2946,25.2612,25.2779,78700.0
2012-03-28 14:40:00,30.24,30.27,30.24,30.26,254600.0,25.2779,25.303,25.2779,25.2946,254600.0
2012-03-28 14:45:00,30.27,30.29,30.26,30.26,155900.0,25.303,25.3197,25.2946,25.2946,155900.0
2012-03-28 14:50:00,30.27,30.28,30.26,30.27,115400.0,25.303,25.3114,25.2946,25.303,115400.0
2012-03-28 14:55:00,30.27,30.3,30.27,30.29,17800.0,25.303,25.3281,25.303,25.3197,17800.0
2012-03-28 15:00:00,30.29,30.32,30.29,30.3,98200.0,25.3197,25.3448,25.3197,25.3281,98200.0
2012-03-28 15:05:00,30.3,30.3,30.29,30.29,15500.0,25.3281,25.3281,25.3197,25.3197,15500.0
2012-03-28 15:10:00,30.29,30.31,30.28,30.29,58000.0,25.3197,25.3364,25.3114,25.3197,58000.0
2012-03-28 15:15:00,30.29,30.31,30.28,30.29,50500.0,25.3197,25.3364,25.3114,25.3197,50500.0
2012-03-28 15:20:00,30.29,30.31,30.27,30.3,85600.0,25.3197,25.3364,25.303,25.3281,85600.0
2012-03-28 15:25:00,30.3,30.31,30.28,30.3,44800.0,25.3281,25.3364,25.3114,25.3281,44800.0
2012-03-28 15:30:00,30.3,30.32,30.29,30.31,65600.0,25.3281,25.3448,25.3197,25.3364,65600.0
2012-03-28 15:35:00,30.31,30.31,30.26,30.29,127200.0,25.3364,25.3364,25.2946,25.3197,127200.0
2012-03-28 15:40:00,30.3,30.33,30.28,30.33,163200.0,25.3281,25.3532,25.3114,25.3532,163200.0
2012-03-28 15:45:00,30.33,30.35,30.31,30.31,108600.0,25.3532,25.3699,25.3364,25.3364,108600.0
2012-03-28 15:50:00,30.32,30.33,30.3,30.3,172100.0,25.3448,25.3532,25.3281,25.3281,172100.0
2012-03-28 15:55:00,30.3,30.34,30.3,30.31,788200.0,25.3281,25.3615,25.3281,25.3364,788200.0
2012-03-29 09:30:00,30.14,30.19,30.14,30.18,159200.0,25.1943,25.2361,25.1943,25.2278,159200.0
2012-03-29 09:35:00,30.18,30.19,30.15,30.18,182000.0,25.2278,25.2361,25.2027,25.2278,182000.0
2012-03-29 09:40:00,30.17,30.19,30.16,30.18,67500.0,25.2194,25.2361,25.2111,25.2278,67500.0
2012-03-29 09:45:00,30.19,30.27,30.19,30.25,125500.0,25.2361,25.303,25.2361,25.2863,125500.0
2012-03-29 09:50:00,30.26,30.26,30.21,30.22,161300.0,25.2946,25.2946,25.2528,25.2612,161300.0
2012-03-29 09:55:00,30.22,30.22,30.13,30.17,108500.0,25.2612,25.2612,25.186,25.2194,108500.0
2012-03-29 10:00:00,30.16,30.23,30.16,30.23,100200.0,25.2111,25.2696,25.2111,25.2696,100200.0
2012-03-29 10:05:00,30.23,30.24,30.21,30.21,59000.0,25.2696,25.2779,25.2528,25.2528,59000.0
2012-03-29 10:10:00,30.21,30.21,30.18,30.19,85900.0,25.2528,25.2528,25.2278,25.2361,85900.0
2012-03-29 10:15:00,30.19,30.2,30.15,30.16,75200.0,25.2361,25.2445,25.2027,25.2111,75200.0
2012-03-29 10:20:00,30.16,30.18,30.15,30.16,50200.0,25.2111,25.2278,25.2027,25.2111,50200.0
2012-03-29 10:25:00,30.16,30.16,30.12,30.13,16300.0,25.2111,25.2111,25.1776,25.186,16300.0
2012-03-29 10:30:00,30.12,30.15,30.12,30.12,24300.0,25.1776,25.2027,25.1776,25.1776,24300.0
2012-03-29 10:35:00,30.12,30.13,30.1,30.12,38000.0,25.1776,25.186,25.1609,25.1776,38000.0
2012-03-29 10:40:00,30.12,30.15,30.12,30.15,40300.0,25.1776,25.2027,25.1776,25.2027,40300.0
2012-03-29 10:45:00,30.15,30.15,30.14,30.14,44300.0,25.2027,25.2027,25.1943,25.1943,44300.0
2012-03-29 10:50:00,30.14,30.15,30.12,30.13,43400.0,25.1943,25.2027,25.1776,25.186,43400.0
2012-03-29 10:55:00,30.13,30.18,30.13,30.16,37300.0,25.186,25.2278,25.186,25.2111,37300.0
2012-03-29 11:00:00,30.17,30.18,30.15,30.18,20300.0,25.2194,25.2278,25.2027,25.2278,20300.0
2012-03-29 11:05:00,30.18,30.19,30.17,30.18,21400.0,25.2278,25.2361,25.2194,25.2278,21400.0
2012-03-29 11:10:00,30.18,30.18,30.15,30.16,23200.0,25.2278,25.2278,25.2027,25.2111,23200.0
2012-03-29 11:15:00,30.16,30.17,30.12,30.12,134600.0,25.2111,25.2194,25.1776,25.1776,134600.0
2012-03-29 11:20:00,30.13,30.15,30.12,30.13,64300.0,25.186,25.2027,25.1776,25.186,64300.0
2012-03-29 11:25:00,30.14,30.14,30.08,30.08,84200.0,25.1943,25.1943,25.1442,25.1442,84200.0
2012-03-29 11:30:00,30.09,30.11,30.07,30.1,83600.0,25.1525,25.1693,25.1358,25.1609,83600.0
2012-03-29 11:35:00,30.1,30.11,30.07,30.08,42400.0,25.1609,25.1693,25.1358,25.1442,42400.0
2012-03-29 11:40:00,30.08,30.13,30.08,30.11,50100.0,25.1442,25.186,25.1442,25.1693,50100.0
2012-03-29 11:45:00,30.11,30.12,30.11,30.11,53500.0,25.1693,25.1776,25.1693,25.1693,53500.0
2012-03-29 11:50:00,30.11,30.12,30.08,30.09,20200.0,25.1693,25.1776,25.1442,25.1525,20200.0
2012-03-29 11:55:00,30.09,30.1,30.03,30.07,133000.0,25.1525,25.1609,25.1024,25.1358,133000.0
2012-03-29 12:00:00,30.07,30.09,30.06,30.09,42200.0,25.1358,25.1525,25.1275,25.1525,42200.0
2012-03-29 12:05:00,30.09,30.1,30.08,30.1,12500.0,25.1525,25.1609,25.1442,25.1609,12500.0
2012-03-29 12:10:00,30.09,30.1,30.06,30.07,50200.0,25.1525,25.1609,25.1275,25.1358,50200.0
2012-03-29 12:15:00,30.07,30.07,30.06,30.06,20700.0,25.1358,25.1358,25.1275,25.1275,20700.0
2012-03-29 12:20:00,30.07,30.07,30.04,30.05,45700.0,25.1358,25.1358,25.1107,25.1191,45700.0
2012-03-29 12:25:00,30.06,30.09,30.05,30.07,18000.0,25.1275,25.1525,25.1191,25.1358,18000.0
2012-03-29 12:30:00,30.06,30.08,30.03,30.04,47100.0,25.1275,25.1442,25.1024,25.1107,47100.0
2012-03-29 12:35:00,30.04,30.08,30.03,30.08,57800.0,25.1107,25.1442,25.1024,25.1442,57800.0
2012-03-29 12:40:00,30.08,30.09,30.07,30.09,13000.0,25.1442,25.1525,25.1358,25.1525,13000.0
2012-03-29 12:45:00,30.1,30.1,30.08,30.09,20200.0,25.1609,25.1609,25.1442,25.1525,20200.0
2012-03-29 12:50:00,30.09,30.12,30.09,30.11,12400.0,25.1525,25.1776,25.1525,25.1693,12400.0
2012-03-29 12:55:00,30.12,30.14,30.12,30.14,19500.0,25.1776,25.1943,25.1776,25.1943,19500.0
2012-03-29 13:00:00,30.13,30.13,30.11,30.12,30300.0,25.186,25.186,25.1693,25.1776,30300.0
2012-03-29 13:05:00,30.11,30.13,30.1,30.12,129400.0,25.1693,25.186,25.1609,25.1776,129400.0
2012-03-29 13:10:00,30.12,30.12,30.08,30.09,113800.0,25.1776,25.1776,25.1442,25.1525,113800.0
2012-03-29 13:15:00,30.09,30.09,30.07,30.08,271300.0,25.1525,25.1525,25.1358,25.1442,271300.0
2012-03-29 13:20:00,30.08,30.1,30.08,30.08,25300.0,25.1442,25.1609,25.1442,25.1442,25300.0
2012-03-29 13:25:00,30.08,30.09,30.06,30.08,41000.0,25.1442,25.1525,25.1275,25.1442,41000.0
2012-03-29 13:30:00,30.09,30.1,30.08,30.08,7100.0,25.1525,25.1609,25.1442,25.1442,7100.0
2012-03-29 13:35:00,30.09,30.12,30.08,30.12,18000.0,25.1525,25.1776,25.1442,25.1776,18000.0
2012-03-29 13:40:00,30.12,30.12,30.1,30.1,17600.0,25.1776,25.1776,25.1609,25.1609,17600.0
2012-03-29 13:45:00,30.09,30.1,30.06,30.07,33400.0,25.1525,25.1609,25.1275,25.1358,33400.0
2012-03-29 13:50:00,30.08,30.08,30.05,30.08,16500.0,25.1442,25.1442,25.1191,25.1442,16500.0
2012-03-29 13:55:00,30.08,30.09,30.07,30.08,12500.0,25.1442,25.1525,25.1358,25.1442,12500.0
2012-03-29 14:00:00,30.07,30.12,30.07,30.11,26900.0,25.1358,25.1776,25.1358,25.1693,26900.0
2012-03-29 14:05:00,30.1,30.11,30.09,30.11,13300.0,25.1609,25.1693,25.1525,25.1693,13300.0
2012-03-29 14:10:00,30.11,30.14,30.1,30.13,39800.0,25.1693,25.1943,25.1609,25.186,39800.0
2012-03-29 14:15:00,30.12,30.16,30.12,30.16,33800.0,25.1776,25.2111,25.1776,25.2111,33800.0
2012-03-29 14:20:00,30.16,30.17,30.16,30.17,5900.0,25.2111,25.2194,25.2111,25.2194,5900.0
2012-03-29 14:25:00,30.17,30.2,30.17,30.19,52200.0,25.2194,25.2445,25.2194,25.2361,52200.0
2012-03-29 14:30:00,30.19,30.2,30.16,30.17,24500.0,25.2361,25.2445,25.2111,25.2194,24500.0
2012-03-29 14:35:00,30.17,30.19,30.17,30.18,21900.0,25.2194,25.2361,25.2194,25.2278,21900.0
2012-03-29 14:40:00,30.17,30.2,30.17,30.2,17200.0,25.2194,25.2445,25.2194,25.2445,17200.0
2012-03-29 14:45:00,30.19,30.21,30.18,30.2,35300.0,25.2361,25.2528,25.2278,25.2445,35300.0
2012-03-29 14:50:00,30.2,30.2,30.19,30.19,38200.0,25.2445,25.2445,25.2361,25.2361,38200.0
2012-03-29 14:55:00,30.2,30.21,30.19,30.19,51400.0,25.2445,25.2528,25.2361,25.2361,51400.0
2012-03-29 15:00:00,30.18,30.18,30.17,30.17,178600.0,25.2278,25.2278,25.2194,25.2194,178600.0
2012-03-29 15:05:00,30.16,30.2,30.16,30.19,53200.0,25.2111,25.2445,25.2111,25.2361,53200.0
2012-03-29 15:10:00,30.19,30.25,30.19,30.24,150200.0,25.2361,25.2863,25.2361,25.2779,150200.0
2012-03-29 15:15:00,30.24,30.26,30.23,30.26,109700.0,25.2779,25.2946,25.2696,25.2946,109700.0
2012-03-29 15:20:00,30.25,30.25,30.22,30.24,48000.0,25.2863,25.2863,25.2612,25.2779,48000.0
2012-03-29 15:25:00,30.24,30.24,30.21,30.23,27400.0,25.2779,25.2779,25.2528,25.2696,27400.0
2012-03-29 15:30:00,30.22,30.25,30.22,30.25,37100.0,25.2612,25.2863,25.2612,25.2863,37100.0
2012-03-29 15:35:00,30.25,30.27,30.24,30.25,53800.0,25.2863,25.303,25.2779,25.2863,53800.0
2012-03-29 15:40:00,30.25,30.26,30.24,30.26,155100.0,25.2863,25.2946,25.2779,25.2946,155100.0
2012-03-29 15:45:00,30.27,30.28,30.25,30.27,182800.0,25.303,25.3114,25.2863,25.303,182800.0
2012-03-29 15:50:00,30.27,30.29,30.27,30.29,120200.0,25.303,25.3197,25.303,25.3197,120200.0
2012-03-29 15:55:00,30.29,30.29,30.23,30.24,777400.0,25.3197,25.3197,25.2696,25.2779,777400.0
2012-03-30 09:30:00,30.35,30.38,30.33,30.33,413400.0,25.3699,25.395,25.3532,25.3532,413400.0
2012-03-30 09:35:00,30.32,30.33,30.27,30.3,173700.0,25.3448,25.3532,25.303,25.3281,173700.0
2012-03-30 09:40:00,30.29,30.32,30.26,30.27,171600.0,25.3197,25.3448,25.2946,25.303,171600.0
2012-03-30 09:45:00,30.27,30.29,30.24,30.26,46300.0,25.303,25.3197,25.2779,25.2946,46300.0
2012-03-30 09:50:00,30.26,30.3,30.26,30.3,42500.0,25.2946,25.3281,25.2946,25.3281,42500.0
2012-03-30 09:55:00,30.29,30.31,30.23,30.24,156000.0,25.3197,25.3364,25.2696,25.2779,156000.0
2012-03-30 10:00:00,30.23,30.25,30.22,30.25,98100.0,25.2696,25.2863,25.2612,25.2863,98100.0
2012-03-30 10:05:00,30.25,30.26,30.23,30.23,63500.0,25.2863,25.2946,25.2696,25.2696,63500.0
2012-03-30 10:10:00,30.24,30.24,30.21,30.21,43700.0,25.2779,25.2779,25.2528,25.2528,43700.0
2012-03-30 10:15:00,30.21,30.21,30.17,30.19,270200.0,25.2528,25.2528,25.2194,25.2361,270200.0
2012-03-30 10:20:00,30.19,30.19,30.16,30.18,48500.0,25.2361,25.2361,25.2111,25.2278,48500.0
2012-03-30 10:25:00,30.18,30.18,30.15,30.15,48200.0,25.2278,25.2278,25.2027,25.2027,48200.0
2012-03-30 10:30:00,30.16,30.16,30.11,30.12,32500.0,25.2111,25.2111,25.1693,25.1776,32500.0
2012-03-30 10:35:00,30.11,30.11,30.07,30.07,86800.0,25.1693,25.1693,25.1358,25.1358,86800.0
2012-03-30 10:40:00,30.07,30.11,30.07,30.11,317600.0,25.1358,25.1693,25.1358,25.1693,317600.0
2012-03-30 10:45:00,30.11,30.14,30.1,30.14,154300.0,25.1693,25.1943,25.1609,25.1943,154300.0
2012-03-30 10:50:00,30.13,30.16,30.13,30.16,25400.0,25.186,25.2111,25.186,25.2111,25400.0
2012-03-30 10:55:00,30.16,30.17,30.13,30.15,12900.0,25.2111,25.2194,25.186,25.2027,12900.0
2012-03-30 11:00:00,30.16,30.19,30.16,30.19,39100.0,25.2111,25.2361,25.2111,25.2361,39100.0
2012-03-30 11:05:00,30.19,30.19,30.17,30.17,22500.0,25.2361,25.2361,25.2194,25.2194,22500.0
2012-03-30 11:10:00,30.17,30.23,30.17,30.21,60000.0,25.2194,25.2696,25.2194,25.2528,60000.0
2012-03-30 11:15:00,30.21,30.24,30.21,30.24,25800.0,25.2528,25.2779,25.2528,25.2779,25800.0
2012-03-30 11:20:00,30.24,30.25,30.23,30.24,12200.0,25.2779,25.2863,25.2696,25.2779,12200.0
2012-03-30 11:25:00,30.25,30.25,30.24,30.24,17900.0,25.2863,25.2863,25.2779,25.2779,17900.0
2012-03-30 11:30:00,30.24,30.25,30.21,30.22,48400.0,25.2779,25.2863,25.2528,25.2612,48400.0
2012-03-30 11:35:00,30.22,30.23,30.21,30.22,20700.0,25.2612,25.2696,25.2528,25.2612,20700.0
2012-03-30 11:40:00,30.21,30.23,30.21,30.23,14600.0,25.2528,25.2696,25.2528,25.2696,14600.0
2012-03-30 11:45:00,30.23,30.24,30.22,30.23,14400.0,25.2696,25.2779,25.2612,25.2696,14400.0
2012-03-30 11:50:00,30.23,30.25,30.22,30.22,37800.0,25.2696,25.2863,25.2612,25.2612,37800.0
2012-03-30 11:55:00,30.23,30.24,30.23,30.23,10300.0,25.2696,25.2779,25.2696,25.2696,10300.0
2012-03-30 12:00:00,30.24,30.24,30.21,30.22,40400.0,25.2779,25.2779,25.2528,25.2612,40400.0
2012-03-30 12:05:00,30.22,30.23,30.21,30.23,5700.0,25.2612,25.2696,25.2528,25.2696,5700.0
2012-03-30 12:10:00,30.22,30.23,30.19,30.19,34500.0,25.2612,25.2696,25.2361,25.2361,34500.0
2012-03-30 12:15:00,30.19,30.22,30.19,30.21,38000.0,25.2361,25.2612,25.2361,25.2528,38000.0
2012-03-30 12:20:00,30.2,30.21,30.18,30.2,35800.0,25.2445,25.2528,25.2278,25.2445,35800.0
2012-03-30 12:25:00,30.2,30.22,30.19,30.21,13300.0,25.2445,25.2612,25.2361,25.2528,13300.0
2012-03-30 12:30:00,30.22,30.22,30.2,30.21,26400.0,25.2612,25.2612,25.2445,25.2528,26400.0
2012-03-30 12:35:00,30.21,30.23,30.2,30.23,28500.0,25.2528,25.2696,25.2445,25.2696,28500.0
2012-03-30 12:40:00,30.23,30.24,30.23,30.24,7900.0,25.2696,25.2779,25.2696,25.2779,7900.0
2012-03-30 12:45:00,30.24,30.25,30.24,30.25,13400.0,25.2779,25.2863,25.2779,25.2863,13400.0
2012-03-30 12:50:00,30.25,30.25,30.23,30.24,29800.0,25.2863,25.2863,25.2696,25.2779,29800.0
2012-03-30 12:55:00,30.24,30.24,30.21,30.21,13100.0,25.2779,25.2779,25.2528,25.2528,13100.0
2012-03-30 13:00:00,30.22,30.22,30.21,30.22,9100.0,25.2612,25.2612,25.2528,25.2612,9100.0
2012-03-30 13:05:00,30.22,30.23,30.22,30.23,4200.0,25.2612,25.2696,25.2612,25.2696,4200.0
2012-03-30 13:10:00,30.22,30.23,30.22,30.23,10600.0,25.2612,25.2696,25.2612,25.2696,10600.0
2012-03-30 13:15:00,30.24,30.24,30.23,30.24,13600.0,25.2779,25.2779,25.2696,25.2779,13600.0
2012-03-30 13:20:00,30.24,30.25,30.23,30.25,9600.0,25.2779,25.2863,25.2696,25.2863,9600.0
2012-03-30 13:25:00,30.24,30.25,30.23,30.24,8400.0,25.2779,25.2863,25.2696,25.2779,8400.0
2012-03-30 13:30:00,30.24,30.25,30.23,30.24,219500.0,25.2779,25.2863,25.2696,25.2779,219500.0
2012-03-30 13:35:00,30.23,30.24,30.23,30.24,27900.0,25.2696,25.2779,25.2696,25.2779,27900.0
2012-03-30 13:40:00,30.23,30.24,30.22,30.23,129700.0,25.2696,25.2779,25.2612,25.2696,129700.0
2012-03-30 13:45:00,30.23,30.24,30.22,30.23,235600.0,25.2696,25.2779,25.2612,25.2696,235600.0
2012-03-30 13:50:00,30.23,30.23,30.22,30.23,241700.0,25.2696,25.2696,25.2612,25.2696,241700.0
2012-03-30 13:55:00,30.23,30.24,30.22,30.24,36600.0,25.2696,25.2779,25.2612,25.2779,36600.0
2012-03-30 14:00:00,30.23,30.26,30.23,30.26,23400.0,25.2696,25.2946,25.2696,25.2946,23400.0
2012-03-30 14:05:00,30.26,30.26,30.23,30.23,179700.0,25.2946,25.2946,25.2696,25.2696,179700.0
2012-03-30 14:10:00,30.24,30.25,30.23,30.25,54000.0,25.2779,25.2863,25.2696,25.2863,54000.0
2012-03-30 14:15:00,30.25,30.26,30.24,30.24,10700.0,25.2863,25.2946,25.2779,25.2779,10700.0
2012-03-30 14:20:00,30.25,30.25,30.23,30.24,64700.0,25.2863,25.2863,25.2696,25.2779,64700.0
2012-03-30 14:25:00,30.24,30.24,30.21,30.21,40800.0,25.2779,25.2779,25.2528,25.2528,40800.0
2012-03-30 14:30:00,30.21,30.23,30.2,30.21,168900.0,25.2528,25.2696,25.2445,25.2528,168900.0
2012-03-30 14:35:00,30.2,30.22,30.2,30.2,55000.0,25.2445,25.2612,25.2445,25.2445,55000.0
2012-03-30 14:40:00,30.21,30.23,30.2,30.23,93000.0,25.2528,25.2696,25.2445,25.2696,93000.0
2012-03-30 14:45:00,30.22,30.23,30.21,30.22,46800.0,25.2612,25.2696,25.2528,25.2612,46800.0
2012-03-30 14:50:00,30.21,30.22,30.2,30.2,114700.0,25.2528,25.2612,25.2445,25.2445,114700.0
2012-03-30 14:55:00,30.21,30.21,30.18,30.18,96600.0,25.2528,25.2528,25.2278,25.2278,96600.0
2012-03-30 15:00:00,30.19,30.2,30.18,30.18,91800.0,25.2361,25.2445,25.2278,25.2278,91800.0
2012-03-30 15:05:00,30.19,30.19,30.17,30.18,64700.0,25.2361,25.2361,25.2194,25.2278,64700.0
2012-03-30 15:10:00,30.19,30.19,30.17,30.18,55900.0,25.2361,25.2361,25.2194,25.2278,55900.0
2012-03-30 15:15:00,30.19,30.21,30.18,30.2,85800.0,25.2361,25.2528,25.2278,25.2445,85800.0
2012-03-30 15:20:00,30.2,30.21,30.19,30.19,108000.0,25.2445,25.2528,25.2361,25.2361,108000.0
2012-03-30 15:25:00,30.19,30.2,30.18,30.19,62200.0,25.2361,25.2445,25.2278,25.2361,62200.0
2012-03-30 15:30:00,30.19,30.22,30.19,30.22,147800.0,25.2361,25.2612,25.2361,25.2612,147800.0
2012-03-30 15:35:00,30.21,30.22,30.19,30.2,112600.0,25.2528,25.2612,25.2361,25.2445,112600.0
2012-03-30 15:40:00,30.19,30.21,30.17,30.19,221200.0,25.2361,25.2528,25.2194,25.2361,221200.0
2012-03-30 15:45:00,30.18,30.18,30.14,30.16,295700.0,25.2278,25.2278,25.1943,25.2111,295700.0
2012-03-30 15:50:00,30.16,30.19,30.14,30.18,372800.0,25.2111,25.2361,25.1943,25.2278,372800.0
2012-03-30 15:55:00,30.18,30.19,30.16,30.16,999800.0,25.2278,25.2361,25.2111,25.2111,999800.0
2012-04-02 09:30:00,30.15,30.17,30.11,30.13,406900.0,25.2027,25.2194,25.1693,25.186,406900.0
2012-04-02 09:35:00,30.12,30.14,30.09,30.14,223100.0,25.1776,25.1943,25.1525,25.1943,223100.0
2012-04-02 09:40:00,30.14,30.16,30.13,30.16,150100.0,25.1943,25.2111,25.186,25.2111,150100.0
2012-04-02 09:45:00,30.16,30.2,30.16,30.16,141300.0,25.2111,25.2445,25.2111,25.2111,141300.0
2012-04-02 09:50:00,30.16,30.18,30.15,30.15,158000.0,25.2111,25.2278,25.2027,25.2027,158000.0
2012-04-02 09:55:00,30.16,30.16,30.12,30.12,276400.0,25.2111,25.2111,25.1776,25.1776,276400.0
2012-04-02 10:00:00,30.13,30.22,30.13,30.21,388900.0,25.186,25.2612,25.186,25.2528,388900.0
2012-04-02 10:05:00,30.21,30.27,30.21,30.26,363900.0,25.2528,25.303,25.2528,25.2946,363900.0
2012-04-02 10:10:00,30.26,30.3,30.26,30.29,163600.0,25.2946,25.3281,25.2946,25.3197,163600.0
2012-04-02 10:15:00,30.3,30.31,30.29,30.29,191400.0,25.3281,25.3364,25.3197,25.3197,191400.0
2012-04-02 10:20:00,30.29,30.31,30.28,30.28,312000.0,25.3197,25.3364,25.3114,25.3114,312000.0
2012-04-02 10:25:00,30.29,30.29,30.28,30.28,120600.0,25.3197,25.3197,25.3114,25.3114,120600.0
2012-04-02 10:30:00,30.28,30.3,30.25,30.26,172400.0,25.3114,25.3281,25.2863,25.2946,172400.0
2012-04-02 10:35:00,30.26,30.27,30.25,30.26,76500.0,25.2946,25.303,25.2863,25.2946,76500.0
2012-04-02 10:40:00,30.25,30.26,30.24,30.24,55300.0,25.2863,25.2946,25.2779,25.2779,55300.0
2012-04-02 10:45:00,30.24,30.28,30.24,30.28,73700.0,25.2779,25.3114,25.2779,25.3114,73700.0
2012-04-02 10:50:00,30.28,30.3,30.27,30.29,80100.0,25.3114,25.3281,25.303,25.3197,80100.0
2012-04-02 10:55:00,30.29,30.3,30.29,30.3,139400.0,25.3197,25.3281,25.3197,25.3281,139400.0
2012-04-02 11:00:00,30.3,30.32,30.28,30.29,117600.0,25.3281,25.3448,25.3114,25.3197,117600.0
2012-04-02 11:05:00,30.29,30.32,30.28,30.32,492700.0,25.3197,25.3448,25.3114,25.3448,492700.0
2012-04-02 11:10:00,30.32,30.35,30.31,30.33,289600.0,25.3448,25.3699,25.3364,25.3532,289600.0
2012-04-02 11:15:00,30.34,30.36,30.33,30.34,164500.0,25.3615,25.3782,25.3532,25.3615,164500.0
2012-04-02 11:20:00,30.34,30.35,30.33,30.35,149800.0,25.3615,25.3699,25.3532,25.3699,149800.0
2012-04-02 11:25:00,30.35,30.38,30.34,30.38,145300.0,25.3699,25.395,25.3615,25.395,145300.0
2012-04-02 11:30:00,30.38,30.39,30.37,30.38,388600.0,25.395,25.4033,25.3866,25.395,388600.0
2012-04-02 11:35:00,30.38,30.39,30.37,30.38,66200.0,25.395,25.4033,25.3866,25.395,66200.0
2012-04-02 11:40:00,30.38,30.39,30.37,30.39,297200.0,25.395,25.4033,25.3866,25.4033,297200.0
2012-04-02 11:45:00,30.38,30.43,30.38,30.43,110500.0,25.395,25.4367,25.395,25.4367,110500.0
2012-04-02 11:50:00,30.43,30.45,30.42,30.44,105200.0,25.4367,25.4535,25.4284,25.4451,105200.0
2012-04-02 11:55:00,30.44,30.45,30.43,30.44,67300.0,25.4451,25.4535,25.4367,25.4451,67300.0
2012-04-02 12:00:00,30.44,30.47,30.43,30.45,154000.0,25.4451,25.4702,25.4367,25.4535,154000.0
2012-04-02 12:05:00,30.45,30.48,30.44,30.48,152800.0,25.4535,25.4785,25.4451,25.4785,152800.0
2012-04-02 12:10:00,30.47,30.48,30.46,30.46,69100.0,25.4702,25.4785,25.4618,25.4618,69100.0
2012-04-02 12:15:00,30.46,30.46,30.44,30.46,72800.0,25.4618,25.4618,25.4451,25.4618,72800.0
2012-04-02 12:20:00,30.45,30.46,30.45,30.45,50300.0,25.4535,25.4618,25.4535,25.4535,50300.0
2012-04-02 12:25:00,30.46,30.47,30.45,30.45,200500.0,25.4618,25.4702,25.4535,25.4535,200500.0
2012-04-02 12:30:00,30.46,30.46,30.44,30.45,400700.0,25.4618,25.4618,25.4451,25.4535,400700.0
2012-04-02 12:35:00,30.45,30.47,30.44,30.45,260100.0,25.4535,25.4702,25.4451,25.4535,260100.0
2012-04-02 12:40:00,30.45,30.47,30.45,30.46,95000.0,25.4535,25.4702,25.4535,25.4618,95000.0
2012-04-02 12:45:00,30.46,30.47,30.46,30.46,55400.0,25.4618,25.4702,25.4618,25.4618,55400.0
2012-04-02 12:50:00,30.46,30.49,30.46,30.46,115900.0,25.4618,25.4869,25.4618,25.4618,115900.0
2012-04-02 12:55:00,30.46,30.47,30.46,30.46,49000.0,25.4618,25.4702,25.4618,25.4618,49000.0
2012-04-02 13:00:00,30.46,30.47,30.45,30.46,106100.0,25.4618,25.4702,25.4535,25.4618,106100.0
2012-04-02 13:05:00,30.45,30.47,30.44,30.47,79100.0,25.4535,25.4702,25.4451,25.4702,79100.0
2012-04-02 13:10:00,30.46,30.48,30.46,30.46,52600.0,25.4618,25.4785,25.4618,25.4618,52600.0
2012-04-02 13:15:00,30.47,30.47,30.46,30.46,76000.0,25.4702,25.4702,25.4618,25.4618,76000.0
2012-04-02 13:20:00,30.47,30.48,30.46,30.47,470900.0,25.4702,25.4785,25.4618,25.4702,470900.0
2012-04-02 13:25:00,30.47,30.48,30.46,30.48,132600.0,25.4702,25.4785,25.4618,25.4785,132600.0
2012-04-02 13:30:00,30.47,30.5,30.47,30.49,101100.0,25.4702,25.4953,25.4702,25.4869,101100.0
2012-04-02 13:35:00,30.49,30.49,30.47,30.48,76200.0,25.4869,25.4869,25.4702,25.4785,76200.0
2012-04-02 13:40:00,30.48,30.49,30.47,30.49,58800.0,25.4785,25.4869,25.4702,25.4869,58800.0
2012-04-02 13:45:00,30.48,30.49,30.47,30.48,124500.0,25.4785,25.4869,25.4702,25.4785,124500.0
2012-04-02 13:50:00,30.47,30.49,30.47,30.48,32100.0,25.4702,25.4869,25.4702,25.4785,32100.0
2012-04-02 13:55:00,30.49,30.5,30.47,30.49,291400.0,25.4869,25.4953,25.4702,25.4869,291400.0
2012-04-02 14:00:00,30.49,30.5,30.48,30.49,55600.0,25.4869,25.4953,25.4785,25.4869,55600.0
2012-04-02 14:05:00,30.48,30.49,30.48,30.48,140900.0,25.4785,25.4869,25.4785,25.4785,140900.0
2012-04-02 14:10:00,30.48,30.49,30.46,30.49,110700.0,25.4785,25.4869,25.4618,25.4869,110700.0
2012-04-02 14:15:00,30.48,30.49,30.47,30.49,48200.0,25.4785,25.4869,25.4702,25.4869,48200.0
2012-04-02 14:20:00,30.49,30.5,30.48,30.49,132200.0,25.4869,25.4953,25.4785,25.4869,132200.0
2012-04-02 14:25:00,30.49,30.5,30.48,30.48,67200.0,25.4869,25.4953,25.4785,25.4785,67200.0
2012-04-02 14:30:00,30.48,30.5,30.48,30.49,56300.0,25.4785,25.4953,25.4785,25.4869,56300.0
2012-04-02 14:35:00,30.49,30.51,30.49,30.5,102100.0,25.4869,25.5036,25.4869,25.4953,102100.0
2012-04-02 14:40:00,30.5,30.51,30.5,30.5,137200.0,25.4953,25.5036,25.4953,25.4953,137200.0
2012-04-02 14:45:00,30.5,30.51,30.48,30.5,139800.0,25.4953,25.5036,25.4785,25.4953,139800.0
2012-04-02 14:50:00,30.51,30.51,30.48,30.49,77700.0,25.5036,25.5036,25.4785,25.4869,77700.0
2012-04-02 14:55:00,30.49,30.5,30.49,30.5,94800.0,25.4869,25.4953,25.4869,25.4953,94800.0
2012-04-02 15:00:00,30.5,30.51,30.49,30.49,79900.0,25.4953,25.5036,25.4869,25.4869,79900.0
2012-04-02 15:05:00,30.49,30.5,30.49,30.5,97400.0,25.4869,25.4953,25.4869,25.4953,97400.0
2012-04-02 15:10:00,30.5,30.51,30.49,30.51,91200.0,25.4953,25.5036,25.4869,25.5036,91200.0
2012-04-02 15:15:00,30.51,30.52,30.5,30.51,100400.0,25.5036,25.512,25.4953,25.5036,100400.0
2012-04-02 15:20:00,30.52,30.52,30.5,30.51,66700.0,25.512,25.512,25.4953,25.5036,66700.0
2012-04-02 15:25:00,30.51,30.52,30.5,30.51,173500.0,25.5036,25.512,25.4953,25.5036,173500.0
2012-04-02 15:30:00,30.51,30.51,30.47,30.49,331200.0,25.5036,25.5036,25.4702,25.4869,331200.0
2012-04-02 15:35:00,30.49,30.49,30.47,30.47,133100.0,25.4869,25.4869,25.4702,25.4702,133100.0
2012-04-02 15:40:00,30.47,30.5,30.47,30.49,169600.0,25.4702,25.4953,25.4702,25.4869,169600.0
2012-04-02 15:45:00,30.49,30.49,30.44,30.44,277700.0,25.4869,25.4869,25.4451,25.4451,277700.0
2012-04-02 15:50:00,30.45,30.49,30.45,30.48,876800.0,25.4535,25.4869,25.4535,25.4785,876800.0
2012-04-02 15:55:00,30.48,30.49,30.46,30.47,1190300.0,25.4785,25.4869,25.4618,25.4702,1190300.0
2012-04-03 09:30:00,30.54,30.56,30.51,30.53,142600.0,25.5287,25.5454,25.5036,25.5203,142600.0
2012-04-03 09:35:00,30.54,30.59,30.54,30.58,137500.0,25.5287,25.5705,25.5287,25.5621,137500.0
2012-04-03 09:40:00,30.58,30.58,30.49,30.53,470000.0,25.5621,25.5621,25.4869,25.5203,470000.0
2012-04-03 09:45:00,30.53,30.53,30.49,30.51,50200.0,25.5203,25.5203,25.4869,25.5036,50200.0
2012-04-03 09:50:00,30.51,30.52,30.5,30.51,38900.0,25.5036,25.512,25.4953,25.5036,38900.0
2012-04-03 09:55:00,30.51,30.57,30.5,30.55,58100.0,25.5036,25.5538,25.4953,25.5371,58100.0
2012-04-03 10:00:00,30.55,30.56,30.52,30.55,107900.0,25.5371,25.5454,25.512,25.5371,107900.0
2012-04-03 10:05:00,30.56,30.59,30.55,30.59,69000.0,25.5454,25.5705,25.5371,25.5705,69000.0
2012-04-03 10:10:00,30.59,30.59,30.52,30.54,54000.0,25.5705,25.5705,25.512,25.5287,54000.0
2012-04-03 10:15:00,30.53,30.54,30.49,30.5,104700.0,25.5203,25.5287,25.4869,25.4953,104700.0
2012-04-03 10:20:00,30.51,30.55,30.51,30.55,38700.0,25.5036,25.5371,25.5036,25.5371,38700.0
2012-04-03 10:25:00,30.54,30.56,30.54,30.56,64800.0,25.5287,25.5454,25.5287,25.5454,64800.0
2012-04-03 10:30:00,30.56,30.58,30.56,30.58,42900.0,25.5454,25.5621,25.5454,25.5621,42900.0
2012-04-03 10:35:00,30.57,30.58,30.55,30.55,29800.0,25.5538,25.5621,25.5371,25.5371,29800.0
2012-04-03 10:40:00,30.55,30.6,30.55,30.58,42200.0,25.5371,25.5789,25.5371,25.5621,42200.0
2012-04-03 10:45:00,30.59,30.6,30.57,30.57,46800.0,25.5705,25.5789,25.5538,25.5538,46800.0
2012-04-03 10:50:00,30.57,30.6,30.57,30.6,33700.0,25.5538,25.5789,25.5538,25.5789,33700.0
2012-04-03 10:55:00,30.59,30.61,30.59,30.61,47700.0,25.5705,25.5872,25.5705,25.5872,47700.0
2012-04-03 11:00:00,30.62,30.62,30.58,30.6,46900.0,25.5956,25.5956,25.5621,25.5789,46900.0
2012-04-03 11:05:00,30.6,30.61,30.59,30.59,45000.0,25.5789,25.5872,25.5705,25.5705,45000.0
2012-04-03 11:10:00,30.59,30.59,30.56,30.58,28900.0,25.5705,25.5705,25.5454,25.5621,28900.0
2012-04-03 11:15:00,30.57,30.58,30.54,30.56,33500.0,25.5538,25.5621,25.5287,25.5454,33500.0
2012-04-03 11:20:00,30.56,30.56,30.53,30.56,21200.0,25.5454,25.5454,25.5203,25.5454,21200.0
2012-04-03 11:25:00,30.56,30.57,30.53,30.54,17200.0,25.5454,25.5538,25.5203,25.5287,17200.0
2012-04-03 11:30:00,30.53,30.53,30.48,30.5,96300.0,25.5203,25.5203,25.4785,25.4953,96300.0
2012-04-03 11:35:00,30.51,30.52,30.47,30.48,39400.0,25.5036,25.512,25.4702,25.4785,39400.0
2012-04-03 11:40:00,30.47,30.5,30.47,30.48,62900.0,25.4702,25.4953,25.4702,25.4785,62900.0
2012-04-03 11:45:00,30.47,30.5,30.46,30.49,41200.0,25.4702,25.4953,25.4618,25.4869,41200.0
2012-04-03 11:50:00,30.49,30.49,30.47,30.47,17100.0,25.4869,25.4869,25.4702,25.4702,17100.0
2012-04-03 11:55:00,30.47,30.49,30.46,30.48,28500.0,25.4702,25.4869,25.4618,25.4785,28500.0
2012-04-03 12:00:00,30.47,30.48,30.45,30.45,121600.0,25.4702,25.4785,25.4535,25.4535,121600.0
2012-04-03 12:05:00,30.45,30.46,30.4,30.41,96000.0,25.4535,25.4618,25.4117,25.42,96000.0
2012-04-03 12:10:00,30.41,30.41,30.36,30.39,66000.0,25.42,25.42,25.3782,25.4033,66000.0
2012-04-03 12:15:00,30.4,30.42,30.4,30.4,121000.0,25.4117,25.4284,25.4117,25.4117,121000.0
2012-04-03 12:20:00,30.41,30.44,30.41,30.44,37600.0,25.42,25.4451,25.42,25.4451,37600.0
2012-04-03 12:25:00,30.43,30.46,30.43,30.46,25200.0,25.4367,25.4618,25.4367,25.4618,25200.0
2012-04-03 12:30:00,30.46,30.46,30.43,30.44,40200.0,25.4618,25.4618,25.4367,25.4451,40200.0
2012-04-03 12:35:00,30.43,30.44,30.42,30.42,8600.0,25.4367,25.4451,25.4284,25.4284,8600.0
2012-04-03 12:40:00,30.43,30.45,30.43,30.44,13400.0,25.4367,25.4535,25.4367,25.4451,13400.0
2012-04-03 12:45:00,30.44,30.45,30.44,30.45,91200.0,25.4451,25.4535,25.4451,25.4535,91200.0
2012-04-03 12:50:00,30.45,30.46,30.45,30.45,65800.0,25.4535,25.4618,25.4535,25.4535,65800.0
2012-04-03 12:55:00,30.45,30.47,30.45,30.46,15000.0,25.4535,25.4702,25.4535,25.4618,15000.0
2012-04-03 13:00:00,30.46,30.47,30.45,30.47,14800.0,25.4618,25.4702,25.4535,25.4702,14800.0
2012-04-03 13:05:00,30.47,30.48,30.46,30.48,42000.0,25.4702,25.4785,25.4618,25.4785,42000.0
2012-04-03 13:10:00,30.48,30.48,30.46,30.47,21500.0,25.4785,25.4785,25.4618,25.4702,21500.0
2012-04-03 13:15:00,30.47,30.48,30.46,30.47,40000.0,25.4702,25.4785,25.4618,25.4702,40000.0
2012-04-03 13:20:00,30.47,30.48,30.44,30.45,40700.0,25.4702,25.4785,25.4451,25.4535,40700.0
2012-04-03 13:25:00,30.46,30.46,30.44,30.45,54600.0,25.4618,25.4618,25.4451,25.4535,54600.0
2012-04-03 13:30:00,30.46,30.46,30.45,30.46,48400.0,25.4618,25.4618,25.4535,25.4618,48400.0
2012-04-03 13:35:00,30.46,30.47,30.46,30.46,6600.0,25.4618,25.4702,25.4618,25.4618,6600.0
2012-04-03 13:40:00,30.46,30.46,30.45,30.46,10500.0,25.4618,25.4618,25.4535,25.4618,10500.0
2012-04-03 13:45:00,30.45,30.46,30.45,30.46,16400.0,25.4535,25.4618,25.4535,25.4618,16400.0
2012-04-03 13:50:00,30.47,30.48,30.45,30.48,21100.0,25.4702,25.4785,25.4535,25.4785,21100.0
2012-04-03 13:55:00,30.48,30.49,30.47,30.49,52800.0,25.4785,25.4869,25.4702,25.4869,52800.0
2012-04-03 14:00:00,30.49,30.49,30.38,30.38,335900.0,25.4869,25.4869,25.395,25.395,335900.0
2012-04-03 14:05:00,30.37,30.4,30.35,30.37,100700.0,25.3866,25.4117,25.3699,25.3866,100700.0
2012-04-03 14:10:00,30.37,30.41,30.33,30.38,136600.0,25.3866,25.42,25.3532,25.395,136600.0
2012-04-03 14:15:00,30.38,30.4,30.36,30.4,64800.0,25.395,25.4117,25.3782,25.4117,64800.0
2012-04-03 14:20:00,30.39,30.4,30.36,30.4,88900.0,25.4033,25.4117,25.3782,25.4117,88900.0
2012-04-03 14:25:00,30.39,30.41,30.38,30.38,22800.0,25.4033,25.42,25.395,25.395,22800.0
2012-04-03 14:30:00,30.37,30.39,30.34,30.39,67100.0,25.3866,25.4033,25.3615,25.4033,67100.0
2012-04-03 14:35:00,30.39,30.39,30.3,30.3,116700.0,25.4033,25.4033,25.3281,25.3281,116700.0
2012-04-03 14:40:00,30.3,30.34,30.3,30.34,99000.0,25.3281,25.3615,25.3281,25.3615,99000.0
2012-04-03 14:45:00,30.34,30.35,30.32,30.35,85900.0,25.3615,25.3699,25.3448,25.3699,85900.0
2012-04-03 14:50:00,30.35,30.38,30.35,30.37,84000.0,25.3699,25.395,25.3699,25.3866,84000.0
2012-04-03 14:55:00,30.37,30.38,30.34,30.35,99200.0,25.3866,25.395,25.3615,25.3699,99200.0
2012-04-03 15:00:00,30.36,30.39,30.34,30.39,38700.0,25.3782,25.4033,25.3615,25.4033,38700.0
2012-04-03 15:05:00,30.39,30.42,30.38,30.4,83700.0,25.4033,25.4284,25.395,25.4117,83700.0
2012-04-03 15:10:00,30.39,30.41,30.38,30.39,130800.0,25.4033,25.42,25.395,25.4033,130800.0
2012-04-03 15:15:00,30.4,30.42,30.38,30.4,49700.0,25.4117,25.4284,25.395,25.4117,49700.0
2012-04-03 15:20:00,30.39,30.4,30.36,30.38,87200.0,25.4033,25.4117,25.3782,25.395,87200.0
2012-04-03 15:25:00,30.38,30.38,30.33,30.34,69300.0,25.395,25.395,25.3532,25.3615,69300.0
2012-04-03 15:30:00,30.33,30.37,30.32,30.36,152300.0,25.3532,25.3866,25.3448,25.3782,152300.0
2012-04-03 15:35:00,30.35,30.39,30.35,30.37,145000.0,25.3699,25.4033,25.3699,25.3866,145000.0
2012-04-03 15:40:00,30.37,30.4,30.36,30.38,108300.0,25.3866,25.4117,25.3782,25.395,108300.0
2012-04-03 15:45:00,30.39,30.43,30.39,30.43,193000.0,25.4033,25.4367,25.4033,25.4367,193000.0
2012-04-03 15:50:00,30.43,30.45,30.41,30.45,375200.0,25.4367,25.4535,25.42,25.4535,375200.0
2012-04-03 15:55:00,30.45,30.46,30.44,30.44,535100.0,25.4535,25.4618,25.4451,25.4451,535100.0
2012-04-04 09:30:00,30.21,30.21,30.14,30.18,250600.0,25.2528,25.2528,25.1943,25.2278,250600.0
2012-04-04 09:35:00,30.18,30.22,30.17,30.21,81000.0,25.2278,25.2612,25.2194,25.2528,81000.0
2012-04-04 09:40:00,30.21,30.23,30.19,30.23,115500.0,25.2528,25.2696,25.2361,25.2696,115500.0
2012-04-04 09:45:00,30.22,30.23,30.2,30.2,66200.0,25.2612,25.2696,25.2445,25.2445,66200.0
2012-04-04 09:50:00,30.19,30.21,30.17,30.2,183400.0,25.2361,25.2528,25.2194,25.2445,183400.0
2012-04-04 09:55:00,30.2,30.2,30.18,30.2,86400.0,25.2445,25.2445,25.2278,25.2445,86400.0
2012-04-04 10:00:00,30.2,30.2,30.13,30.17,252000.0,25.2445,25.2445,25.186,25.2194,252000.0
2012-04-04 10:05:00,30.17,30.18,30.14,30.14,143700.0,25.2194,25.2278,25.1943,25.1943,143700.0
2012-04-04 10:10:00,30.14,30.14,30.1,30.11,132300.0,25.1943,25.1943,25.1609,25.1693,132300.0
2012-04-04 10:15:00,30.11,30.12,30.08,30.09,630200.0,25.1693,25.1776,25.1442,25.1525,630200.0
2012-04-04 10:20:00,30.09,30.1,30.07,30.07,312900.0,25.1525,25.1609,25.1358,25.1358,312900.0
2012-04-04 10:25:00,30.07,30.08,30.05,30.07,540400.0,25.1358,25.1442,25.1191,25.1358,540400.0
2012-04-04 10:30:00,30.07,30.07,30.04,30.06,83200.0,25.1358,25.1358,25.1107,25.1275,83200.0
2012-04-04 10:35:00,30.06,30.09,30.03,30.08,456000.0,25.1275,25.1525,25.1024,25.1442,456000.0
2012-04-04 10:40:00,30.08,30.09,30.05,30.06,143100.0,25.1442,25.1525,25.1191,25.1275,143100.0
2012-04-04 10:45:00,30.06,30.06,30.04,30.05,183300.0,25.1275,25.1275,25.1107,25.1191,183300.0
2012-04-04 10:50:00,30.05,30.05,29.99,30.0,180700.0,25.1191,25.1191,25.0689,25.0773,180700.0
2012-04-04 10:55:00,30.01,30.01,29.96,29.96,33600.0,25.0857,25.0857,25.0439,25.0439,33600.0
2012-04-04 11:00:00,29.96,30.0,29.96,29.99,319800.0,25.0439,25.0773,25.0439,25.0689,319800.0
2012-04-04 11:05:00,29.99,30.03,29.98,30.03,67200.0,25.0689,25.1024,25.0606,25.1024,67200.0
2012-04-04 11:10:00,30.02,30.03,29.99,30.0,31600.0,25.094,25.1024,25.0689,25.0773,31600.0
2012-04-04 11:15:00,30.0,30.01,29.99,30.01,80100.0,25.0773,25.0857,25.0689,25.0857,80100.0
2012-04-04 11:20:00,30.01,30.01,29.97,30.01,89700.0,25.0857,25.0857,25.0522,25.0857,89700.0
2012-04-04 11:25:00,30.01,30.01,29.98,29.98,63300.0,25.0857,25.0857,25.0606,25.0606,63300.0
2012-04-04 11:30:00,29.98,30.01,29.98,30.0,110700.0,25.0606,25.0857,25.0606,25.0773,110700.0
2012-04-04 11:35:00,30.0,30.03,29.99,30.02,53400.0,25.0773,25.1024,25.0689,25.094,53400.0
2012-04-04 11:40:00,30.03,30.03,30.01,30.03,65700.0,25.1024,25.1024,25.0857,25.1024,65700.0
2012-04-04 11:45:00,30.03,30.04,29.99,30.0,67700.0,25.1024,25.1107,25.0689,25.0773,67700.0
2012-04-04 11:50:00,30.01,30.01,30.0,30.01,31200.0,25.0857,25.0857,25.0773,25.0857,31200.0
2012-04-04 11:55:00,30.01,30.02,29.99,30.0,18300.0,25.0857,25.094,25.0689,25.0773,18300.0
2012-04-04 12:00:00,30.0,30.01,29.98,29.98,48800.0,25.0773,25.0857,25.0606,25.0606,48800.0
2012-04-04 12:05:00,29.98,30.0,29.98,29.99,31000.0,25.0606,25.0773,25.0606,25.0689,31000.0
2012-04-04 12:10:00,29.99,30.0,29.99,30.0,18500.0,25.0689,25.0773,25.0689,25.0773,18500.0
2012-04-04 12:15:00,30.0,30.03,29.99,30.02,73300.0,25.0773,25.1024,25.0689,25.094,73300.0
2012-04-04 12:20:00,30.03,30.03,30.01,30.02,41200.0,25.1024,25.1024,25.0857,25.094,41200.0
2012-04-04 12:25:00,30.01,30.01,29.99,30.01,48800.0,25.0857,25.0857,25.0689,25.0857,48800.0
2012-04-04 12:30:00,30.01,30.02,29.99,30.01,15500.0,25.0857,25.094,25.0689,25.0857,15500.0
2012-04-04 12:35:00,30.0,30.01,29.99,30.01,14200.0,25.0773,25.0857,25.0689,25.0857,14200.0
2012-04-04 12:40:00,30.01,30.02,29.99,29.99,43200.0,25.0857,25.094,25.0689,25.0689,43200.0
2012-04-04 12:45:00,30.0,30.0,29.98,29.99,22400.0,25.0773,25.0773,25.0606,25.0689,22400.0
2012-04-04 12:50:00,29.98,30.0,29.98,29.98,14400.0,25.0606,25.0773,25.0606,25.0606,14400.0
2012-04-04 12:55:00,29.97,29.98,29.97,29.98,56600.0,25.0522,25.0606,25.0522,25.0606,56600.0
2012-04-04 13:00:00,29.97,29.98,29.94,29.95,88100.0,25.0522,25.0606,25.0272,25.0355,88100.0
2012-04-04 13:05:00,29.95,29.96,29.93,29.95,167400.0,25.0355,25.0439,25.0188,25.0355,167400.0
2012-04-04 13:10:00,29.95,29.96,29.94,29.95,52000.0,25.0355,25.0439,25.0272,25.0355,52000.0
2012-04-04 13:15:00,29.94,29.97,29.93,29.96,80300.0,25.0272,25.0522,25.0188,25.0439,80300.0
2012-04-04 13:20:00,29.96,29.96,29.95,29.95,13700.0,25.0439,25.0439,25.0355,25.0355,13700.0
2012-04-04 13:25:00,29.94,29.95,29.92,29.93,61400.0,25.0272,25.0355,25.0104,25.0188,61400.0
2012-04-04 13:30:00,29.92,29.95,29.91,29.94,42600.0,25.0104,25.0355,25.0021,25.0272,42600.0
2012-04-04 13:35:00,29.95,29.95,29.93,29.94,23500.0,25.0355,25.0355,25.0188,25.0272,23500.0
2012-04-04 13:40:00,29.94,29.97,29.94,29.96,50400.0,25.0272,25.0522,25.0272,25.0439,50400.0
2012-04-04 13:45:00,29.97,29.99,29.97,29.98,15700.0,25.0522,25.0689,25.0522,25.0606,15700.0
2012-04-04 13:50:00,29.99,29.99,29.98,29.98,10000.0,25.0689,25.0689,25.0606,25.0606,10000.0
2012-04-04 13:55:00,29.98,30.0,29.97,30.0,11400.0,25.0606,25.0773,25.0522,25.0773,11400.0
2012-04-04 14:00:00,30.0,30.0,29.98,29.99,26300.0,25.0773,25.0773,25.0606,25.0689,26300.0
2012-04-04 14:05:00,29.99,30.0,29.98,30.0,17100.0,25.0689,25.0773,25.0606,25.0773,17100.0
2012-04-04 14:10:00,30.0,30.01,30.0,30.0,16100.0,25.0773,25.0857,25.0773,25.0773,16100.0
2012-04-04 14:15:00,30.01,30.01,29.99,30.0,135100.0,25.0857,25.0857,25.0689,25.0773,135100.0
2012-04-04 14:20:00,30.0,30.0,29.96,29.97,28800.0,25.0773,25.0773,25.0439,25.0522,28800.0
2012-04-04 14:25:00,29.96,29.99,29.96,29.98,28200.0,25.0439,25.0689,25.0439,25.0606,28200.0
2012-04-04 14:30:00,29.97,30.01,29.96,30.01,23500.0,25.0522,25.0857,25.0439,25.0857,23500.0
2012-04-04 14:35:00,30.0,30.03,29.99,30.03,32000.0,25.0773,25.1024,25.0689,25.1024,32000.0
2012-04-04 14:40:00,30.02,30.04,30.02,30.04,39100.0,25.094,25.1107,25.094,25.1107,39100.0
2012-04-04 14:45:00,30.04,30.05,30.03,30.04,51200.0,25.1107,25.1191,25.1024,25.1107,51200.0
2012-04-04 14:50:00,30.03,30.04,30.0,30.01,41600.0,25.1024,25.1107,25.0773,25.0857,41600.0
2012-04-04 14:55:00,30.01,30.02,30.0,30.02,61000.0,25.0857,25.094,25.0773,25.094,61000.0
2012-04-04 15:00:00,30.02,30.02,30.0,30.02,46700.0,25.094,25.094,25.0773,25.094,46700.0
2012-04-04 15:05:00,30.02,30.05,30.02,30.04,48700.0,25.094,25.1191,25.094,25.1107,48700.0
2012-04-04 15:10:00,30.04,30.07,30.04,30.06,101500.0,25.1107,25.1358,25.1107,25.1275,101500.0
2012-04-04 15:15:00,30.06,30.08,30.05,30.06,83700.0,25.1275,25.1442,25.1191,25.1275,83700.0
2012-04-04 15:20:00,30.06,30.06,30.04,30.04,203500.0,25.1275,25.1275,25.1107,25.1107,203500.0
2012-04-04 15:25:00,30.04,30.07,30.04,30.07,61300.0,25.1107,25.1358,25.1107,25.1358,61300.0
2012-04-04 15:30:00,30.07,30.11,30.06,30.11,45800.0,25.1358,25.1693,25.1275,25.1693,45800.0
2012-04-04 15:35:00,30.11,30.12,30.09,30.1,65900.0,25.1693,25.1776,25.1525,25.1609,65900.0
2012-04-04 15:40:00,30.1,30.13,30.1,30.11,175800.0,25.1609,25.186,25.1609,25.1693,175800.0
2012-04-04 15:45:00,30.11,30.13,30.11,30.13,241000.0,25.1693,25.186,25.1693,25.186,241000.0
2012-04-04 15:50:00,30.14,30.14,30.09,30.1,271400.0,25.1943,25.1943,25.1525,25.1609,271400.0
2012-04-04 15:55:00,30.11,30.12,30.07,30.07,759200.0,25.1693,25.1776,25.1358,25.1358,759200.0
2012-04-05 09:30:00,30.0,30.05,30.0,30.04,180900.0,25.0773,25.1191,25.0773,25.1107,180900.0
2012-04-05 09:35:00,30.03,30.05,29.97,29.98,249600.0,25.1024,25.1191,25.0522,25.0606,249600.0
2012-04-05 09:40:00,29.99,30.03,29.99,30.03,98500.0,25.0689,25.1024,25.0689,25.1024,98500.0
2012-04-05 09:45:00,30.03,30.06,30.03,30.04,26900.0,25.1024,25.1275,25.1024,25.1107,26900.0
2012-04-05 09:50:00,30.05,30.06,30.03,30.04,39300.0,25.1191,25.1275,25.1024,25.1107,39300.0
2012-04-05 09:55:00,30.04,30.05,30.01,30.02,64500.0,25.1107,25.1191,25.0857,25.094,64500.0
2012-04-05 10:00:00,30.02,30.05,30.01,30.02,69700.0,25.094,25.1191,25.0857,25.094,69700.0
2012-04-05 10:05:00,30.03,30.04,30.01,30.03,36100.0,25.1024,25.1107,25.0857,25.1024,36100.0
2012-04-05 10:10:00,30.03,30.04,30.01,30.01,29600.0,25.1024,25.1107,25.0857,25.0857,29600.0
2012-04-05 10:15:00,30.01,30.02,29.98,30.0,35900.0,25.0857,25.094,25.0606,25.0773,35900.0
2012-04-05 10:20:00,30.0,30.01,29.99,30.0,67300.0,25.0773,25.0857,25.0689,25.0773,67300.0
2012-04-05 10:25:00,29.99,30.04,29.99,30.01,214900.0,25.0689,25.1107,25.0689,25.0857,214900.0
2012-04-05 10:30:00,30.02,30.02,30.0,30.0,39000.0,25.094,25.094,25.0773,25.0773,39000.0
2012-04-05 10:35:00,30.0,30.02,29.99,30.02,71800.0,25.0773,25.094,25.0689,25.094,71800.0
2012-04-05 10:40:00,30.02,30.06,30.02,30.05,117400.0,25.094,25.1275,25.094,25.1191,117400.0
2012-04-05 10:45:00,30.05,30.07,30.04,30.07,56700.0,25.1191,25.1358,25.1107,25.1358,56700.0
2012-04-05 10:50:00,30.07,30.09,30.05,30.07,68700.0,25.1358,25.1525,25.1191,25.1358,68700.0
2012-04-05 10:55:00,30.06,30.11,30.05,30.11,40300.0,25.1275,25.1693,25.1191,25.1693,40300.0
2012-04-05 11:00:00,30.11,30.11,30.09,30.1,13900.0,25.1693,25.1693,25.1525,25.1609,13900.0
2012-04-05 11:05:00,30.1,30.12,30.09,30.12,26900.0,25.1609,25.1776,25.1525,25.1776,26900.0
2012-04-05 11:10:00,30.13,30.15,30.11,30.13,17500.0,25.186,25.2027,25.1693,25.186,17500.0
2012-04-05 11:15:00,30.14,30.14,30.11,30.11,14900.0,25.1943,25.1943,25.1693,25.1693,14900.0
2012-04-05 11:20:00,30.12,30.13,30.11,30.12,30600.0,25.1776,25.186,25.1693,25.1776,30600.0
2012-04-05 11:25:00,30.12,30.13,30.11,30.13,114300.0,25.1776,25.186,25.1693,25.186,114300.0
2012-04-05 11:30:00,30.12,30.14,30.11,30.11,26700.0,25.1776,25.1943,25.1693,25.1693,26700.0
2012-04-05 11:35:00,30.1,30.12,30.1,30.11,39300.0,25.1609,25.1776,25.1609,25.1693,39300.0
2012-04-05 11:40:00,30.11,30.13,30.11,30.12,44900.0,25.1693,25.186,25.1693,25.1776,44900.0
2012-04-05 11:45:00,30.11,30.12,30.11,30.12,13400.0,25.1693,25.1776,25.1693,25.1776,13400.0
2012-04-05 11:50:00,30.12,30.12,30.11,30.12,9900.0,25.1776,25.1776,25.1693,25.1776,9900.0
2012-04-05 11:55:00,30.12,30.16,30.11,30.16,25000.0,25.1776,25.2111,25.1693,25.2111,25000.0
2012-04-05 12:00:00,30.16,30.18,30.15,30.17,26900.0,25.2111,25.2278,25.2027,25.2194,26900.0
2012-04-05 12:05:00,30.17,30.18,30.16,30.16,55400.0,25.2194,25.2278,25.2111,25.2111,55400.0
2012-04-05 12:10:00,30.16,30.18,30.16,30.17,20100.0,25.2111,25.2278,25.2111,25.2194,20100.0
2012-04-05 12:15:00,30.16,30.17,30.15,30.16,14700.0,25.2111,25.2194,25.2027,25.2111,14700.0
2012-04-05 12:20:00,30.16,30.18,30.15,30.18,16500.0,25.2111,25.2278,25.2027,25.2278,16500.0
2012-04-05 12:25:00,30.19,30.19,30.16,30.18,12300.0,25.2361,25.2361,25.2111,25.2278,12300.0
2012-04-05 12:30:00,30.17,30.19,30.16,30.19,13800.0,25.2194,25.2361,25.2111,25.2361,13800.0
2012-04-05 12:35:00,30.19,30.2,30.17,30.17,32700.0,25.2361,25.2445,25.2194,25.2194,32700.0
2012-04-05 12:40:00,30.17,30.17,30.15,30.16,26700.0,25.2194,25.2194,25.2027,25.2111,26700.0
2012-04-05 12:45:00,30.17,30.17,30.14,30.15,17300.0,25.2194,25.2194,25.1943,25.2027,17300.0
2012-04-05 12:50:00,30.15,30.16,30.15,30.15,8900.0,25.2027,25.2111,25.2027,25.2027,8900.0
2012-04-05 12:55:00,30.15,30.16,30.14,30.15,10500.0,25.2027,25.2111,25.1943,25.2027,10500.0
2012-04-05 13:00:00,30.15,30.18,30.15,30.17,8600.0,25.2027,25.2278,25.2027,25.2194,8600.0
2012-04-05 13:05:00,30.18,30.18,30.15,30.16,12700.0,25.2278,25.2278,25.2027,25.2111,12700.0
2012-04-05 13:10:00,30.16,30.17,30.14,30.15,26800.0,25.2111,25.2194,25.1943,25.2027,26800.0
2012-04-05 13:15:00,30.15,30.18,30.14,30.14,20100.0,25.2027,25.2278,25.1943,25.1943,20100.0
2012-04-05 13:20:00,30.15,30.17,30.15,30.15,15800.0,25.2027,25.2194,25.2027,25.2027,15800.0
2012-04-05 13:25:00,30.16,30.17,30.15,30.17,9000.0,25.2111,25.2194,25.2027,25.2194,9000.0
2012-04-05 13:30:00,30.16,30.16,30.14,30.14,20100.0,25.2111,25.2111,25.1943,25.1943,20100.0
2012-04-05 13:35:00,30.14,30.17,30.14,30.17,16300.0,25.1943,25.2194,25.1943,25.2194,16300.0
2012-04-05 13:40:00,30.17,30.17,30.15,30.16,14700.0,25.2194,25.2194,25.2027,25.2111,14700.0
2012-04-05 13:45:00,30.16,30.16,30.11,30.11,79300.0,25.2111,25.2111,25.1693,25.1693,79300.0
2012-04-05 13:50:00,30.11,30.12,30.11,30.11,126400.0,25.1693,25.1776,25.1693,25.1693,126400.0
2012-04-05 13:55:00,30.11,30.12,30.08,30.12,181500.0,25.1693,25.1776,25.1442,25.1776,181500.0
2012-04-05 14:00:00,30.12,30.13,30.11,30.13,65400.0,25.1776,25.186,25.1693,25.186,65400.0
2012-04-05 14:05:00,30.12,30.13,30.1,30.11,470400.0,25.1776,25.186,25.1609,25.1693,470400.0
2012-04-05 14:10:00,30.12,30.12,30.1,30.11,48700.0,25.1776,25.1776,25.1609,25.1693,48700.0
2012-04-05 14:15:00,30.11,30.14,30.1,30.14,37000.0,25.1693,25.1943,25.1609,25.1943,37000.0
2012-04-05 14:20:00,30.14,30.14,30.13,30.14,18300.0,25.1943,25.1943,25.186,25.1943,18300.0
2012-04-05 14:25:00,30.14,30.14,30.13,30.14,43400.0,25.1943,25.1943,25.186,25.1943,43400.0
2012-04-05 14:30:00,30.14,30.14,30.12,30.14,21000.0,25.1943,25.1943,25.1776,25.1943,21000.0
2012-04-05 14:35:00,30.14,30.14,30.13,30.13,42900.0,25.1943,25.1943,25.186,25.186,42900.0
2012-04-05 14:40:00,30.13,30.14,30.13,30.14,14600.0,25.186,25.1943,25.186,25.1943,14600.0
2012-04-05 14:45:00,30.14,30.15,30.13,30.14,10300.0,25.1943,25.2027,25.186,25.1943,10300.0
2012-04-05 14:50:00,30.15,30.16,30.13,30.15,85100.0,25.2027,25.2111,25.186,25.2027,85100.0
2012-04-05 14:55:00,30.15,30.17,30.15,30.16,16500.0,25.2027,25.2194,25.2027,25.2111,16500.0
2012-04-05 15:00:00,30.15,30.16,30.15,30.16,6400.0,25.2027,25.2111,25.2027,25.2111,6400.0
2012-04-05 15:05:00,30.16,30.16,30.15,30.15,18900.0,25.2111,25.2111,25.2027,25.2027,18900.0
2012-04-05 15:10:00,30.15,30.15,30.13,30.13,11100.0,25.2027,25.2027,25.186,25.186,11100.0
2012-04-05 15:15:00,30.13,30.15,30.13,30.13,20900.0,25.186,25.2027,25.186,25.186,20900.0
2012-04-05 15:20:00,30.14,30.16,30.14,30.16,91200.0,25.1943,25.2111,25.1943,25.2111,91200.0
2012-04-05 15:25:00,30.16,30.18,30.15,30.17,37100.0,25.2111,25.2278,25.2027,25.2194,37100.0
2012-04-05 15:30:00,30.16,30.18,30.16,30.18,105700.0,25.2111,25.2278,25.2111,25.2278,105700.0
2012-04-05 15:35:00,30.17,30.19,30.17,30.18,50900.0,25.2194,25.2361,25.2194,25.2278,50900.0
2012-04-05 15:40:00,30.18,30.19,30.17,30.18,111700.0,25.2278,25.2361,25.2194,25.2278,111700.0
2012-04-05 15:45:00,30.18,30.19,30.15,30.17,128000.0,25.2278,25.2361,25.2027,25.2194,128000.0
2012-04-05 15:50:00,30.17,30.19,30.17,30.19,94100.0,25.2194,25.2361,25.2194,25.2361,94100.0
2012-04-05 15:55:00,30.19,30.19,30.16,30.16,436700.0,25.2361,25.2361,25.2111,25.2111,436700.0
2012-04-09 09:30:00,29.8,29.89,29.78,29.89,159500.0,24.9101,24.9854,24.8934,24.9854,159500.0
2012-04-09 09:35:00,29.89,29.91,29.87,29.87,59300.0,24.9854,25.0021,24.9686,24.9686,59300.0
2012-04-09 09:40:00,29.88,29.88,29.86,29.87,63300.0,24.977,24.977,24.9603,24.9686,63300.0
2012-04-09 09:45:00,29.87,29.87,29.84,29.84,91200.0,24.9686,24.9686,24.9436,24.9436,91200.0
2012-04-09 09:50:00,29.84,29.84,29.79,29.81,59900.0,24.9436,24.9436,24.9018,24.9185,59900.0
2012-04-09 09:55:00,29.8,29.82,29.8,29.81,57500.0,24.9101,24.9268,24.9101,24.9185,57500.0
2012-04-09 10:00:00,29.82,29.86,29.82,29.85,79700.0,24.9268,24.9603,24.9268,24.9519,79700.0
2012-04-09 10:05:00,29.85,29.86,29.83,29.85,48500.0,24.9519,24.9603,24.9352,24.9519,48500.0
2012-04-09 10:10:00,29.85,29.86,29.84,29.86,67800.0,24.9519,24.9603,24.9436,24.9603,67800.0
2012-04-09 10:15:00,29.87,29.91,29.87,29.9,63400.0,24.9686,25.0021,24.9686,24.9937,63400.0
2012-04-09 10:20:00,29.9,29.94,29.88,29.94,55000.0,24.9937,25.0272,24.977,25.0272,55000.0
2012-04-09 10:25:00,29.94,29.96,29.94,29.96,44600.0,25.0272,25.0439,25.0272,25.0439,44600.0
2012-04-09 10:30:00,29.96,29.96,29.94,29.94,20300.0,25.0439,25.0439,25.0272,25.0272,20300.0
2012-04-09 10:35:00,29.94,29.95,29.92,29.92,369000.0,25.0272,25.0355,25.0104,25.0104,369000.0
2012-04-09 10:40:00,29.93,29.96,29.93,29.96,59500.0,25.0188,25.0439,25.0188,25.0439,59500.0
2012-04-09 10:45:00,29.95,29.98,29.94,29.98,66400.0,25.0355,25.0606,25.0272,25.0606,66400.0
2012-04-09 10:50:00,29.98,29.99,29.96,29.99,36400.0,25.0606,25.0689,25.0439,25.0689,36400.0
2012-04-09 10:55:00,29.98,30.01,29.98,30.01,82900.0,25.0606,25.0857,25.0606,25.0857,82900.0
2012-04-09 11:00:00,30.01,30.01,29.97,29.99,60800.0,25.0857,25.0857,25.0522,25.0689,60800.0
2012-04-09 11:05:00,29.98,29.99,29.97,29.98,59100.0,25.0606,25.0689,25.0522,25.0606,59100.0
2012-04-09 11:10:00,29.99,29.99,29.92,29.94,225700.0,25.0689,25.0689,25.0104,25.0272,225700.0
2012-04-09 11:15:00,29.93,29.94,29.9,29.91,58600.0,25.0188,25.0272,24.9937,25.0021,58600.0
2012-04-09 11:20:00,29.92,29.92,29.91,29.92,32400.0,25.0104,25.0104,25.0021,25.0104,32400.0
2012-04-09 11:25:00,29.92,29.93,29.91,29.92,41200.0,25.0104,25.0188,25.0021,25.0104,41200.0
2012-04-09 11:30:00,29.92,29.96,29.92,29.95,44400.0,25.0104,25.0439,25.0104,25.0355,44400.0
2012-04-09 11:35:00,29.94,29.94,29.92,29.92,22900.0,25.0272,25.0272,25.0104,25.0104,22900.0
2012-04-09 11:40:00,29.93,29.95,29.93,29.93,14100.0,25.0188,25.0355,25.0188,25.0188,14100.0
2012-04-09 11:45:00,29.94,29.97,29.93,29.97,25500.0,25.0272,25.0522,25.0188,25.0522,25500.0
2012-04-09 11:50:00,29.96,29.96,29.94,29.95,63600.0,25.0439,25.0439,25.0272,25.0355,63600.0
2012-04-09 11:55:00,29.96,29.96,29.94,29.96,25700.0,25.0439,25.0439,25.0272,25.0439,25700.0
2012-04-09 12:00:00,29.97,29.97,29.95,29.96,16600.0,25.0522,25.0522,25.0355,25.0439,16600.0
2012-04-09 12:05:00,29.96,29.97,29.94,29.95,20800.0,25.0439,25.0522,25.0272,25.0355,20800.0
2012-04-09 12:10:00,29.95,29.99,29.95,29.97,22000.0,25.0355,25.0689,25.0355,25.0522,22000.0
2012-04-09 12:15:00,29.98,30.0,29.97,29.98,9800.0,25.0606,25.0773,25.0522,25.0606,9800.0
2012-04-09 12:20:00,29.98,29.99,29.97,29.97,8900.0,25.0606,25.0689,25.0522,25.0522,8900.0
2012-04-09 12:25:00,29.97,29.98,29.96,29.97,24300.0,25.0522,25.0606,25.0439,25.0522,24300.0
2012-04-09 12:30:00,29.98,30.0,29.98,29.99,14500.0,25.0606,25.0773,25.0606,25.0689,14500.0
2012-04-09 12:35:00,30.0,30.03,29.99,30.02,36800.0,25.0773,25.1024,25.0689,25.094,36800.0
2012-04-09 12:40:00,30.02,30.02,30.0,30.02,33300.0,25.094,25.094,25.0773,25.094,33300.0
2012-04-09 12:45:00,30.02,30.05,30.02,30.05,21300.0,25.094,25.1191,25.094,25.1191,21300.0
2012-04-09 12:50:00,30.05,30.05,30.03,30.03,23900.0,25.1191,25.1191,25.1024,25.1024,23900.0
2012-04-09 12:55:00,30.04,30.04,30.02,30.04,39900.0,25.1107,25.1107,25.094,25.1107,39900.0
2012-04-09 13:00:00,30.04,30.04,30.02,30.04,23200.0,25.1107,25.1107,25.094,25.1107,23200.0
2012-04-09 13:05:00,30.04,30.04,30.03,30.04,8300.0,25.1107,25.1107,25.1024,25.1107,8300.0
2012-04-09 13:10:00,30.03,30.04,30.03,30.03,17900.0,25.1024,25.1107,25.1024,25.1024,17900.0
2012-04-09 13:15:00,30.03,30.04,30.01,30.01,28500.0,25.1024,25.1107,25.0857,25.0857,28500.0
2012-04-09 13:20:00,30.01,30.01,29.99,30.0,32500.0,25.0857,25.0857,25.0689,25.0773,32500.0
2012-04-09 13:25:00,30.0,30.01,29.99,29.99,32200.0,25.0773,25.0857,25.0689,25.0689,32200.0
2012-04-09 13:30:00,30.0,30.01,29.99,30.0,27200.0,25.0773,25.0857,25.0689,25.0773,27200.0
2012-04-09 13:35:00,30.0,30.02,30.0,30.02,68200.0,25.0773,25.094,25.0773,25.094,68200.0
2012-04-09 13:40:00,30.02,30.03,30.01,30.01,54700.0,25.094,25.1024,25.0857,25.0857,54700.0
2012-04-09 13:45:00,30.02,30.04,30.01,30.03,48500.0,25.094,25.1107,25.0857,25.1024,48500.0
2012-04-09 13:50:00,30.03,30.05,30.02,30.04,27500.0,25.1024,25.1191,25.094,25.1107,27500.0
2012-04-09 13:55:00,30.05,30.06,30.04,30.05,51000.0,25.1191,25.1275,25.1107,25.1191,51000.0
2012-04-09 14:00:00,30.05,30.06,30.02,30.03,307100.0,25.1191,25.1275,25.094,25.1024,307100.0
2012-04-09 14:05:00,30.03,30.05,30.01,30.05,72900.0,25.1024,25.1191,25.0857,25.1191,72900.0
2012-04-09 14:10:00,30.04,30.05,30.03,30.03,35000.0,25.1107,25.1191,25.1024,25.1024,35000.0
2012-04-09 14:15:00,30.04,30.07,30.03,30.06,314700.0,25.1107,25.1358,25.1024,25.1275,314700.0
2012-04-09 14:20:00,30.06,30.07,30.05,30.07,180700.0,25.1275,25.1358,25.1191,25.1358,180700.0
2012-04-09 14:25:00,30.06,30.07,30.06,30.07,356300.0,25.1275,25.1358,25.1275,25.1358,356300.0
2012-04-09 14:30:00,30.06,30.07,30.04,30.06,46200.0,25.1275,25.1358,25.1107,25.1275,46200.0
2012-04-09 14:35:00,30.06,30.09,30.06,30.09,333900.0,25.1275,25.1525,25.1275,25.1525,333900.0
2012-04-09 14:40:00,30.09,30.1,30.06,30.06,179300.0,25.1525,25.1609,25.1275,25.1275,179300.0
2012-04-09 14:45:00,30.07,30.09,30.06,30.08,17900.0,25.1358,25.1525,25.1275,25.1442,17900.0
2012-04-09 14:50:00,30.09,30.1,30.08,30.1,17600.0,25.1525,25.1609,25.1442,25.1609,17600.0
2012-04-09 14:55:00,30.09,30.11,30.08,30.08,37600.0,25.1525,25.1693,25.1442,25.1442,37600.0
2012-04-09 15:00:00,30.08,30.1,30.08,30.09,44400.0,25.1442,25.1609,25.1442,25.1525,44400.0
2012-04-09 15:05:00,30.09,30.1,30.06,30.07,35900.0,25.1525,25.1609,25.1275,25.1358,35900.0
2012-04-09 15:10:00,30.07,30.08,30.05,30.07,36400.0,25.1358,25.1442,25.1191,25.1358,36400.0
2012-04-09 15:15:00,30.06,30.07,30.06,30.07,7700.0,25.1275,25.1358,25.1275,25.1358,7700.0
2012-04-09 15:20:00,30.06,30.08,30.06,30.07,64000.0,25.1275,25.1442,25.1275,25.1358,64000.0
2012-04-09 15:25:00,30.07,30.07,30.02,30.02,30300.0,25.1358,25.1358,25.094,25.094,30300.0
2012-04-09 15:30:00,30.02,30.03,30.02,30.03,74800.0,25.094,25.1024,25.094,25.1024,74800.0
2012-04-09 15:35:00,30.03,30.04,30.0,30.02,160500.0,25.1024,25.1107,25.0773,25.094,160500.0
2012-04-09 15:40:00,30.02,30.04,30.01,30.04,156900.0,25.094,25.1107,25.0857,25.1107,156900.0
2012-04-09 15:45:00,30.03,30.03,30.01,30.02,122300.0,25.1024,25.1024,25.0857,25.094,122300.0
2012-04-09 15:50:00,30.01,30.02,30.0,30.0,134300.0,25.0857,25.094,25.0773,25.0773,134300.0
2012-04-09 15:55:00,30.01,30.01,29.97,29.97,701100.0,25.0857,25.0857,25.0522,25.0522,701100.0
2012-04-10 09:30:00,29.97,30.06,29.94,30.05,108800.0,25.0522,25.1275,25.0272,25.1191,108800.0
2012-04-10 09:35:00,30.05,30.07,30.04,30.07,64300.0,25.1191,25.1358,25.1107,25.1358,64300.0
2012-04-10 09:40:00,30.07,30.09,30.06,30.08,98900.0,25.1358,25.1525,25.1275,25.1442,98900.0
2012-04-10 09:45:00,30.08,30.08,30.06,30.06,122400.0,25.1442,25.1442,25.1275,25.1275,122400.0
2012-04-10 09:50:00,30.05,30.06,30.03,30.04,47700.0,25.1191,25.1275,25.1024,25.1107,47700.0
2012-04-10 09:55:00,30.04,30.07,30.03,30.06,30500.0,25.1107,25.1358,25.1024,25.1275,30500.0
2012-04-10 10:00:00,30.06,30.09,30.0,30.02,98100.0,25.1275,25.1525,25.0773,25.094,98100.0
2012-04-10 10:05:00,30.02,30.02,29.99,30.01,164100.0,25.094,25.094,25.0689,25.0857,164100.0
2012-04-10 10:10:00,30.0,30.02,29.98,30.0,55300.0,25.0773,25.094,25.0606,25.0773,55300.0
2012-04-10 10:15:00,30.0,30.0,29.97,29.98,39700.0,25.0773,25.0773,25.0522,25.0606,39700.0
2012-04-10 10:20:00,29.97,29.98,29.93,29.94,263800.0,25.0522,25.0606,25.0188,25.0272,263800.0
2012-04-10 10:25:00,29.94,30.0,29.94,30.0,47700.0,25.0272,25.0773,25.0272,25.0773,47700.0
2012-04-10 10:30:00,30.0,30.01,29.97,30.0,64500.0,25.0773,25.0857,25.0522,25.0773,64500.0
2012-04-10 10:35:00,30.0,30.01,30.0,30.0,86300.0,25.0773,25.0857,25.0773,25.0773,86300.0
2012-04-10 10:40:00,30.0,30.01,29.98,29.99,152700.0,25.0773,25.0857,25.0606,25.0689,152700.0
2012-04-10 10:45:00,29.99,30.02,29.99,29.99,86500.0,25.0689,25.094,25.0689,25.0689,86500.0
2012-04-10 10:50:00,29.99,30.0,29.97,29.98,36600.0,25.0689,25.0773,25.0522,25.0606,36600.0
2012-04-10 10:55:00,29.97,29.97,29.93,29.95,47800.0,25.0522,25.0522,25.0188,25.0355,47800.0
2012-04-10 11:00:00,29.95,29.98,29.94,29.98,64900.0,25.0355,25.0606,25.0272,25.0606,64900.0
2012-04-10 11:05:00,29.97,29.97,29.94,29.95,46100.0,25.0522,25.0522,25.0272,25.0355,46100.0
2012-04-10 11:10:00,29.95,29.96,29.92,29.93,60300.0,25.0355,25.0439,25.0104,25.0188,60300.0
2012-04-10 11:15:00,29.93,29.93,29.91,29.91,32800.0,25.0188,25.0188,25.0021,25.0021,32800.0
2012-04-10 11:20:00,29.91,29.92,29.88,29.91,428000.0,25.0021,25.0104,24.977,25.0021,428000.0
2012-04-10 11:25:00,29.91,29.92,29.9,29.92,301600.0,25.0021,25.0104,24.9937,25.0104,301600.0
2012-04-10 11:30:00,29.92,29.92,29.9,29.9,183200.0,25.0104,25.0104,24.9937,24.9937,183200.0
2012-04-10 11:35:00,29.9,29.9,29.87,29.88,296600.0,24.9937,24.9937,24.9686,24.977,296600.0
2012-04-10 11:40:00,29.88,29.88,29.85,29.87,294800.0,24.977,24.977,24.9519,24.9686,294800.0
2012-04-10 11:45:00,29.86,29.88,29.84,29.84,81400.0,24.9603,24.977,24.9436,24.9436,81400.0
2012-04-10 11:50:00,29.84,29.85,29.71,29.72,864500.0,24.9436,24.9519,24.8349,24.8433,864500.0
2012-04-10 11:55:00,29.72,29.75,29.69,29.75,161700.0,24.8433,24.8683,24.8182,24.8683,161700.0
2012-04-10 12:00:00,29.75,29.76,29.73,29.73,55700.0,24.8683,24.8767,24.8516,24.8516,55700.0
2012-04-10 12:05:00,29.72,29.73,29.65,29.66,135500.0,24.8433,24.8516,24.7847,24.7931,135500.0
2012-04-10 12:10:00,29.66,29.66,29.57,29.61,270500.0,24.7931,24.7931,24.7179,24.7513,270500.0
2012-04-10 12:15:00,29.61,29.66,29.59,29.65,206900.0,24.7513,24.7931,24.7346,24.7847,206900.0
2012-04-10 12:20:00,29.66,29.67,29.63,29.66,212500.0,24.7931,24.8015,24.768,24.7931,212500.0
2012-04-10 12:25:00,29.66,29.71,29.66,29.7,130300.0,24.7931,24.8349,24.7931,24.8265,130300.0
2012-04-10 12:30:00,29.7,29.71,29.68,29.69,76400.0,24.8265,24.8349,24.8098,24.8182,76400.0
2012-04-10 12:35:00,29.69,29.71,29.66,29.66,83100.0,24.8182,24.8349,24.7931,24.7931,83100.0
2012-04-10 12:40:00,29.67,29.7,29.65,29.7,71100.0,24.8015,24.8265,24.7847,24.8265,71100.0
2012-04-10 12:45:00,29.7,29.71,29.64,29.64,108300.0,24.8265,24.8349,24.7764,24.7764,108300.0
2012-04-10 12:50:00,29.65,29.65,29.61,29.62,207600.0,24.7847,24.7847,24.7513,24.7597,207600.0
2012-04-10 12:55:00,29.62,29.66,29.62,29.66,63400.0,24.7597,24.7931,24.7597,24.7931,63400.0
2012-04-10 13:00:00,29.66,29.68,29.65,29.67,70100.0,24.7931,24.8098,24.7847,24.8015,70100.0
2012-04-10 13:05:00,29.67,29.68,29.64,29.65,42900.0,24.8015,24.8098,24.7764,24.7847,42900.0
2012-04-10 13:10:00,29.65,29.65,29.61,29.62,56300.0,24.7847,24.7847,24.7513,24.7597,56300.0
2012-04-10 13:15:00,29.63,29.64,29.55,29.56,514600.0,24.768,24.7764,24.7011,24.7095,514600.0
2012-04-10 13:20:00,29.56,29.62,29.55,29.61,224900.0,24.7095,24.7597,24.7011,24.7513,224900.0
2012-04-10 13:25:00,29.61,29.62,29.6,29.62,19600.0,24.7513,24.7597,24.7429,24.7597,19600.0
2012-04-10 13:30:00,29.63,29.63,29.58,29.58,26700.0,24.768,24.768,24.7262,24.7262,26700.0
2012-04-10 13:35:00,29.58,29.6,29.57,29.6,206100.0,24.7262,24.7429,24.7179,24.7429,206100.0
2012-04-10 13:40:00,29.6,29.62,29.58,29.62,99600.0,24.7429,24.7597,24.7262,24.7597,99600.0
2012-04-10 13:45:00,29.62,29.63,29.61,29.63,56400.0,24.7597,24.768,24.7513,24.768,56400.0
2012-04-10 13:50:00,29.63,29.64,29.62,29.62,164000.0,24.768,24.7764,24.7597,24.7597,164000.0
2012-04-10 13:55:00,29.63,29.64,29.61,29.61,67100.0,24.768,24.7764,24.7513,24.7513,67100.0
2012-04-10 14:00:00,29.61,29.63,29.58,29.59,257100.0,24.7513,24.768,24.7262,24.7346,257100.0
2012-04-10 14:05:00,29.59,29.61,29.58,29.61,53800.0,24.7346,24.7513,24.7262,24.7513,53800.0
2012-04-10 14:10:00,29.62,29.64,29.61,29.61,75900.0,24.7597,24.7764,24.7513,24.7513,75900.0
2012-04-10 14:15:00,29.61,29.62,29.58,29.58,59500.0,24.7513,24.7597,24.7262,24.7262,59500.0
2012-04-10 14:20:00,29.59,29.59,29.54,29.55,95300.0,24.7346,24.7346,24.6928,24.7011,95300.0
2012-04-10 14:25:00,29.55,29.58,29.54,29.58,101500.0,24.7011,24.7262,24.6928,24.7262,101500.0
2012-04-10 14:30:00,29.58,29.59,29.51,29.54,138500.0,24.7262,24.7346,24.6677,24.6928,138500.0
2012-04-10 14:35:00,29.54,29.55,29.47,29.47,133700.0,24.6928,24.7011,24.6343,24.6343,133700.0
2012-04-10 14:40:00,29.48,29.56,29.48,29.56,91100.0,24.6426,24.7095,24.6426,24.7095,91100.0
2012-04-10 14:45:00,29.55,29.61,29.55,29.6,72100.0,24.7011,24.7513,24.7011,24.7429,72100.0
2012-04-10 14:50:00,29.6,29.61,29.59,29.6,48800.0,24.7429,24.7513,24.7346,24.7429,48800.0
2012-04-10 14:55:00,29.6,29.61,29.58,29.59,213700.0,24.7429,24.7513,24.7262,24.7346,213700.0
2012-04-10 15:00:00,29.58,29.59,29.53,29.56,118700.0,24.7262,24.7346,24.6844,24.7095,118700.0
2012-04-10 15:05:00,29.56,29.58,29.5,29.52,102500.0,24.7095,24.7262,24.6594,24.6761,102500.0
2012-04-10 15:10:00,29.52,29.55,29.51,29.51,87500.0,24.6761,24.7011,24.6677,24.6677,87500.0
2012-04-10 15:15:00,29.51,29.56,29.49,29.55,130200.0,24.6677,24.7095,24.651,24.7011,130200.0
2012-04-10 15:20:00,29.55,29.56,29.53,29.53,109000.0,24.7011,24.7095,24.6844,24.6844,109000.0
2012-04-10 15:25:00,29.53,29.55,29.51,29.54,180800.0,24.6844,24.7011,24.6677,24.6928,180800.0
2012-04-10 15:30:00,29.54,29.61,29.53,29.57,243600.0,24.6928,24.7513,24.6844,24.7179,243600.0
2012-04-10 15:35:00,29.58,29.62,29.58,29.61,212800.0,24.7262,24.7597,24.7262,24.7513,212800.0
2012-04-10 15:40:00,29.6,29.61,29.55,29.56,241900.0,24.7429,24.7513,24.7011,24.7095,241900.0
2012-04-10 15:45:00,29.56,29.57,29.53,29.56,435000.0,24.7095,24.7179,24.6844,24.7095,435000.0
2012-04-10 15:50:00,29.56,29.58,29.55,29.57,780600.0,24.7095,24.7262,24.7011,24.7179,780600.0
2012-04-10 15:55:00,29.57,29.59,29.53,29.53,1516600.0,24.7179,24.7346,24.6844,24.6844,1516600.0
2012-04-11 09:30:00,29.78,29.8,29.73,29.74,144000.0,24.8934,24.9101,24.8516,24.86,144000.0
2012-04-11 09:35:00,29.75,29.77,29.71,29.71,145600.0,24.8683,24.885,24.8349,24.8349,145600.0
2012-04-11 09:40:00,29.71,29.75,29.69,29.73,135800.0,24.8349,24.8683,24.8182,24.8516,135800.0
2012-04-11 09:45:00,29.73,29.74,29.68,29.7,602500.0,24.8516,24.86,24.8098,24.8265,602500.0
2012-04-11 09:50:00,29.71,29.73,29.68,29.71,76000.0,24.8349,24.8516,24.8098,24.8349,76000.0
2012-04-11 09:55:00,29.7,29.74,29.7,29.73,80300.0,24.8265,24.86,24.8265,24.8516,80300.0
2012-04-11 10:00:00,29.72,29.78,29.72,29.77,84800.0,24.8433,24.8934,24.8433,24.885,84800.0
2012-04-11 10:05:00,29.77,29.77,29.75,29.76,41000.0,24.885,24.885,24.8683,24.8767,41000.0
2012-04-11 10:10:00,29.76,29.79,29.75,29.78,72500.0,24.8767,24.9018,24.8683,24.8934,72500.0
2012-04-11 10:15:00,29.78,29.81,29.78,29.8,61000.0,24.8934,24.9185,24.8934,24.9101,61000.0
2012-04-11 10:20:00,29.8,29.81,29.78,29.8,54100.0,24.9101,24.9185,24.8934,24.9101,54100.0
2012-04-11 10:25:00,29.79,29.81,29.79,29.8,43300.0,24.9018,24.9185,24.9018,24.9101,43300.0
2012-04-11 10:30:00,29.81,29.86,29.8,29.85,76600.0,24.9185,24.9603,24.9101,24.9519,76600.0
2012-04-11 10:35:00,29.85,29.86,29.82,29.83,42000.0,24.9519,24.9603,24.9268,24.9352,42000.0
2012-04-11 10:40:00,29.82,29.84,29.8,29.83,69500.0,24.9268,24.9436,24.9101,24.9352,69500.0
2012-04-11 10:45:00,29.82,29.83,29.8,29.82,283100.0,24.9268,24.9352,24.9101,24.9268,283100.0
2012-04-11 10:50:00,29.82,29.84,29.8,29.81,35100.0,24.9268,24.9436,24.9101,24.9185,35100.0
2012-04-11 10:55:00,29.81,29.83,29.8,29.83,19800.0,24.9185,24.9352,24.9101,24.9352,19800.0
2012-04-11 11:00:00,29.82,29.84,29.82,29.83,19700.0,24.9268,24.9436,24.9268,24.9352,19700.0
2012-04-11 11:05:00,29.83,29.84,29.81,29.84,22300.0,24.9352,24.9436,24.9185,24.9436,22300.0
2012-04-11 11:10:00,29.83,29.84,29.8,29.8,28900.0,24.9352,24.9436,24.9101,24.9101,28900.0
2012-04-11 11:15:00,29.8,29.82,29.8,29.81,36300.0,24.9101,24.9268,24.9101,24.9185,36300.0
2012-04-11 11:20:00,29.8,29.82,29.8,29.81,21700.0,24.9101,24.9268,24.9101,24.9185,21700.0
2012-04-11 11:25:00,29.82,29.82,29.78,29.78,56100.0,24.9268,24.9268,24.8934,24.8934,56100.0
2012-04-11 11:30:00,29.79,29.81,29.78,29.8,42300.0,24.9018,24.9185,24.8934,24.9101,42300.0
2012-04-11 11:35:00,29.81,29.82,29.79,29.79,33500.0,24.9185,24.9268,24.9018,24.9018,33500.0
2012-04-11 11:40:00,29.8,29.8,29.77,29.77,30300.0,24.9101,24.9101,24.885,24.885,30300.0
2012-04-11 11:45:00,29.76,29.78,29.74,29.74,61100.0,24.8767,24.8934,24.86,24.86,61100.0
2012-04-11 11:50:00,29.74,29.76,29.73,29.75,70200.0,24.86,24.8767,24.8516,24.8683,70200.0
2012-04-11 11:55:00,29.75,29.76,29.73,29.74,174700.0,24.8683,24.8767,24.8516,24.86,174700.0
2012-04-11 12:00:00,29.73,29.75,29.7,29.7,76500.0,24.8516,24.8683,24.8265,24.8265,76500.0
2012-04-11 12:05:00,29.7,29.72,29.69,29.7,55000.0,24.8265,24.8433,24.8182,24.8265,55000.0
2012-04-11 12:10:00,29.7,29.74,29.7,29.73,65800.0,24.8265,24.86,24.8265,24.8516,65800.0
2012-04-11 12:15:00,29.74,29.77,29.73,29.76,82100.0,24.86,24.885,24.8516,24.8767,82100.0
2012-04-11 12:20:00,29.76,29.76,29.74,29.76,42200.0,24.8767,24.8767,24.86,24.8767,42200.0
2012-04-11 12:25:00,29.76,29.77,29.75,29.76,96900.0,24.8767,24.885,24.8683,24.8767,96900.0
2012-04-11 12:30:00,29.77,29.77,29.75,29.75,26300.0,24.885,24.885,24.8683,24.8683,26300.0
2012-04-11 12:35:00,29.75,29.76,29.74,29.76,25000.0,24.8683,24.8767,24.86,24.8767,25000.0
2012-04-11 12:40:00,29.75,29.76,29.75,29.76,12900.0,24.8683,24.8767,24.8683,24.8767,12900.0
2012-04-11 12:45:00,29.76,29.76,29.74,29.75,40800.0,24.8767,24.8767,24.86,24.8683,40800.0
2012-04-11 12:50:00,29.74,29.77,29.73,29.76,32000.0,24.86,24.885,24.8516,24.8767,32000.0
2012-04-11 12:55:00,29.77,29.77,29.75,29.76,95600.0,24.885,24.885,24.8683,24.8767,95600.0
2012-04-11 13:00:00,29.76,29.77,29.74,29.77,28600.0,24.8767,24.885,24.86,24.885,28600.0
2012-04-11 13:05:00,29.77,29.8,29.77,29.78,32300.0,24.885,24.9101,24.885,24.8934,32300.0
2012-04-11 13:10:00,29.78,29.79,29.76,29.77,35900.0,24.8934,24.9018,24.8767,24.885,35900.0
2012-04-11 13:15:00,29.78,29.78,29.76,29.77,18700.0,24.8934,24.8934,24.8767,24.885,18700.0
2012-04-11 13:20:00,29.76,29.78,29.75,29.75,19700.0,24.8767,24.8934,24.8683,24.8683,19700.0
2012-04-11 13:25:00,29.76,29.76,29.74,29.76,104200.0,24.8767,24.8767,24.86,24.8767,104200.0
2012-04-11 13:30:00,29.76,29.77,29.72,29.74,42200.0,24.8767,24.885,24.8433,24.86,42200.0
2012-04-11 13:35:00,29.74,29.77,29.74,29.77,24500.0,24.86,24.885,24.86,24.885,24500.0
2012-04-11 13:40:00,29.76,29.77,29.75,29.75,66300.0,24.8767,24.885,24.8683,24.8683,66300.0
2012-04-11 13:45:00,29.76,29.77,29.74,29.77,68200.0,24.8767,24.885,24.86,24.885,68200.0
2012-04-11 13:50:00,29.76,29.78,29.76,29.77,28900.0,24.8767,24.8934,24.8767,24.885,28900.0
2012-04-11 13:55:00,29.77,29.78,29.77,29.78,25100.0,24.885,24.8934,24.885,24.8934,25100.0
2012-04-11 14:00:00,29.77,29.78,29.74,29.75,41300.0,24.885,24.8934,24.86,24.8683,41300.0
2012-04-11 14:05:00,29.75,29.76,29.72,29.73,59200.0,24.8683,24.8767,24.8433,24.8516,59200.0
2012-04-11 14:10:00,29.73,29.74,29.7,29.73,33700.0,24.8516,24.86,24.8265,24.8516,33700.0
2012-04-11 14:15:00,29.74,29.75,29.72,29.74,29900.0,24.86,24.8683,24.8433,24.86,29900.0
2012-04-11 14:20:00,29.74,29.77,29.73,29.75,48100.0,24.86,24.885,24.8516,24.8683,48100.0
2012-04-11 14:25:00,29.75,29.75,29.72,29.74,96900.0,24.8683,24.8683,24.8433,24.86,96900.0
2012-04-11 14:30:00,29.74,29.74,29.67,29.68,94400.0,24.86,24.86,24.8015,24.8098,94400.0
2012-04-11 14:35:00,29.68,29.72,29.68,29.71,168900.0,24.8098,24.8433,24.8098,24.8349,168900.0
2012-04-11 14:40:00,29.71,29.71,29.66,29.67,53100.0,24.8349,24.8349,24.7931,24.8015,53100.0
2012-04-11 14:45:00,29.67,29.71,29.67,29.71,173700.0,24.8015,24.8349,24.8015,24.8349,173700.0
2012-04-11 14:50:00,29.71,29.71,29.69,29.71,173200.0,24.8349,24.8349,24.8182,24.8349,173200.0
2012-04-11 14:55:00,29.71,29.75,29.71,29.72,204300.0,24.8349,24.8683,24.8349,24.8433,204300.0
2012-04-11 15:00:00,29.72,29.74,29.7,29.71,49700.0,24.8433,24.86,24.8265,24.8349,49700.0
2012-04-11 15:05:00,29.71,29.71,29.7,29.7,34900.0,24.8349,24.8349,24.8265,24.8265,34900.0
2012-04-11 15:10:00,29.69,29.71,29.66,29.67,339600.0,24.8182,24.8349,24.7931,24.8015,339600.0
2012-04-11 15:15:00,29.67,29.69,29.66,29.67,110400.0,24.8015,24.8182,24.7931,24.8015,110400.0
2012-04-11 15:20:00,29.68,29.69,29.64,29.66,293000.0,24.8098,24.8182,24.7764,24.7931,293000.0
2012-04-11 15:25:00,29.65,29.68,29.65,29.66,322700.0,24.7847,24.8098,24.7847,24.7931,322700.0
2012-04-11 15:30:00,29.66,29.7,29.66,29.7,254600.0,24.7931,24.8265,24.7931,24.8265,254600.0
2012-04-11 15:35:00,29.69,29.7,29.68,29.69,70100.0,24.8182,24.8265,24.8098,24.8182,70100.0
2012-04-11 15:40:00,29.68,29.71,29.67,29.67,578600.0,24.8098,24.8349,24.8015,24.8015,578600.0
2012-04-11 15:45:00,29.67,29.68,29.65,29.66,232400.0,24.8015,24.8098,24.7847,24.7931,232400.0
2012-04-11 15:50:00,29.66,29.69,29.65,29.69,416000.0,24.7931,24.8182,24.7847,24.8182,416000.0
2012-04-11 15:55:00,29.69,29.71,29.68,29.7,834100.0,24.8182,24.8349,24.8098,24.8265,834100.0
2012-04-12 09:30:00,29.78,29.83,29.75,29.78,117500.0,24.8934,24.9352,24.8683,24.8934,117500.0
2012-04-12 09:35:00,29.79,29.83,29.79,29.81,112100.0,24.9018,24.9352,24.9018,24.9185,112100.0
2012-04-12 09:40:00,29.81,29.88,29.81,29.86,106100.0,24.9185,24.977,24.9185,24.9603,106100.0
2012-04-12 09:45:00,29.87,29.9,29.85,29.89,300400.0,24.9686,24.9937,24.9519,24.9854,300400.0
2012-04-12 09:50:00,29.88,29.9,29.86,29.89,343100.0,24.977,24.9937,24.9603,24.9854,343100.0
2012-04-12 09:55:00,29.89,29.91,29.88,29.9,98300.0,24.9854,25.0021,24.977,24.9937,98300.0
2012-04-12 10:00:00,29.9,29.91,29.87,29.88,86300.0,24.9937,25.0021,24.9686,24.977,86300.0
2012-04-12 10:05:00,29.88,29.89,29.86,29.89,233100.0,24.977,24.9854,24.9603,24.9854,233100.0
2012-04-12 10:10:00,29.89,29.92,29.89,29.91,108500.0,24.9854,25.0104,24.9854,25.0021,108500.0
2012-04-12 10:15:00,29.92,29.92,29.91,29.91,45700.0,25.0104,25.0104,25.0021,25.0021,45700.0
2012-04-12 10:20:00,29.91,29.93,29.9,29.91,91000.0,25.0021,25.0188,24.9937,25.0021,91000.0
2012-04-12 10:25:00,29.91,29.97,29.91,29.95,82200.0,25.0021,25.0522,25.0021,25.0355,82200.0
2012-04-12 10:30:00,29.95,30.0,29.95,30.0,84600.0,25.0355,25.0773,25.0355,25.0773,84600.0
2012-04-12 10:35:00,30.0,30.04,30.0,30.04,259000.0,25.0773,25.1107,25.0773,25.1107,259000.0
2012-04-12 10:40:00,30.05,30.06,30.03,30.05,416800.0,25.1191,25.1275,25.1024,25.1191,416800.0
2012-04-12 10:45:00,30.04,30.06,30.03,30.05,181100.0,25.1107,25.1275,25.1024,25.1191,181100.0
2012-04-12 10:50:00,30.06,30.06,30.04,30.04,31000.0,25.1275,25.1275,25.1107,25.1107,31000.0
2012-04-12 10:55:00,30.04,30.06,30.03,30.03,33500.0,25.1107,25.1275,25.1024,25.1024,33500.0
2012-04-12 11:00:00,30.02,30.07,30.02,30.07,273600.0,25.094,25.1358,25.094,25.1358,273600.0
2012-04-12 11:05:00,30.07,30.09,30.05,30.05,71400.0,25.1358,25.1525,25.1191,25.1191,71400.0
2012-04-12 11:10:00,30.05,30.07,30.04,30.07,176200.0,25.1191,25.1358,25.1107,25.1358,176200.0
2012-04-12 11:15:00,30.06,30.08,30.06,30.08,43700.0,25.1275,25.1442,25.1275,25.1442,43700.0
2012-04-12 11:20:00,30.08,30.08,30.05,30.08,186000.0,25.1442,25.1442,25.1191,25.1442,186000.0
2012-04-12 11:25:00,30.07,30.08,30.04,30.04,112200.0,25.1358,25.1442,25.1107,25.1107,112200.0
2012-04-12 11:30:00,30.03,30.05,30.02,30.04,42800.0,25.1024,25.1191,25.094,25.1107,42800.0
2012-04-12 11:35:00,30.04,30.04,30.01,30.01,74900.0,25.1107,25.1107,25.0857,25.0857,74900.0
2012-04-12 11:40:00,30.02,30.03,30.01,30.03,28800.0,25.094,25.1024,25.0857,25.1024,28800.0
2012-04-12 11:45:00,30.03,30.05,30.03,30.05,79100.0,25.1024,25.1191,25.1024,25.1191,79100.0
2012-04-12 11:50:00,30.05,30.06,30.05,30.05,189900.0,25.1191,25.1275,25.1191,25.1191,189900.0
2012-04-12 11:55:00,30.04,30.06,30.04,30.06,29100.0,25.1107,25.1275,25.1107,25.1275,29100.0
2012-04-12 12:00:00,30.06,30.08,30.04,30.05,60700.0,25.1275,25.1442,25.1107,25.1191,60700.0
2012-04-12 12:05:00,30.05,30.05,30.02,30.03,54400.0,25.1191,25.1191,25.094,25.1024,54400.0
2012-04-12 12:10:00,30.02,30.03,30.0,30.01,20900.0,25.094,25.1024,25.0773,25.0857,20900.0
2012-04-12 12:15:00,30.01,30.03,30.0,30.03,28500.0,25.0857,25.1024,25.0773,25.1024,28500.0
2012-04-12 12:20:00,30.03,30.04,30.02,30.03,189200.0,25.1024,25.1107,25.094,25.1024,189200.0
2012-04-12 12:25:00,30.03,30.05,30.02,30.04,80200.0,25.1024,25.1191,25.094,25.1107,80200.0
2012-04-12 12:30:00,30.03,30.05,30.03,30.05,23000.0,25.1024,25.1191,25.1024,25.1191,23000.0
2012-04-12 12:35:00,30.04,30.05,30.03,30.04,39400.0,25.1107,25.1191,25.1024,25.1107,39400.0
2012-04-12 12:40:00,30.04,30.07,30.04,30.06,96100.0,25.1107,25.1358,25.1107,25.1275,96100.0
2012-04-12 12:45:00,30.05,30.07,30.05,30.07,15400.0,25.1191,25.1358,25.1191,25.1358,15400.0
2012-04-12 12:50:00,30.07,30.07,30.05,30.07,16900.0,25.1358,25.1358,25.1191,25.1358,16900.0
2012-04-12 12:55:00,30.07,30.08,30.06,30.07,31800.0,25.1358,25.1442,25.1275,25.1358,31800.0
2012-04-12 13:00:00,30.07,30.07,30.05,30.05,45200.0,25.1358,25.1358,25.1191,25.1191,45200.0
2012-04-12 13:05:00,30.06,30.07,30.06,30.06,174400.0,25.1275,25.1358,25.1275,25.1275,174400.0
2012-04-12 13:10:00,30.07,30.08,30.05,30.05,23100.0,25.1358,25.1442,25.1191,25.1191,23100.0
2012-04-12 13:15:00,30.06,30.06,30.04,30.04,17300.0,25.1275,25.1275,25.1107,25.1107,17300.0
2012-04-12 13:20:00,30.03,30.04,30.01,30.01,13900.0,25.1024,25.1107,25.0857,25.0857,13900.0
2012-04-12 13:25:00,30.01,30.02,30.01,30.02,8500.0,25.0857,25.094,25.0857,25.094,8500.0
2012-04-12 13:30:00,30.01,30.03,30.01,30.02,31700.0,25.0857,25.1024,25.0857,25.094,31700.0
2012-04-12 13:35:00,30.02,30.04,30.02,30.04,39900.0,25.094,25.1107,25.094,25.1107,39900.0
2012-04-12 13:40:00,30.04,30.04,30.01,30.02,84400.0,25.1107,25.1107,25.0857,25.094,84400.0
2012-04-12 13:45:00,30.02,30.04,30.01,30.03,55000.0,25.094,25.1107,25.0857,25.1024,55000.0
2012-04-12 13:50:00,30.03,30.03,30.0,30.01,23000.0,25.1024,25.1024,25.0773,25.0857,23000.0
2012-04-12 13:55:00,30.01,30.02,29.97,30.0,98300.0,25.0857,25.094,25.0522,25.0773,98300.0
2012-04-12 14:00:00,29.99,30.01,29.99,30.0,52900.0,25.0689,25.0857,25.0689,25.0773,52900.0
2012-04-12 14:05:00,30.01,30.02,30.0,30.01,99700.0,25.0857,25.094,25.0773,25.0857,99700.0
2012-04-12 14:10:00,30.02,30.02,30.0,30.01,55300.0,25.094,25.094,25.0773,25.0857,55300.0
2012-04-12 14:15:00,30.01,30.03,30.0,30.03,53300.0,25.0857,25.1024,25.0773,25.1024,53300.0
2012-04-12 14:20:00,30.02,30.04,30.02,30.03,30200.0,25.094,25.1107,25.094,25.1024,30200.0
2012-04-12 14:25:00,30.03,30.04,30.02,30.02,136700.0,25.1024,25.1107,25.094,25.094,136700.0
2012-04-12 14:30:00,30.03,30.03,30.01,30.02,46100.0,25.1024,25.1024,25.0857,25.094,46100.0
2012-04-12 14:35:00,30.02,30.02,30.01,30.02,11600.0,25.094,25.094,25.0857,25.094,11600.0
2012-04-12 14:40:00,30.02,30.04,30.02,30.03,35300.0,25.094,25.1107,25.094,25.1024,35300.0
2012-04-12 14:45:00,30.04,30.06,30.03,30.06,18700.0,25.1107,25.1275,25.1024,25.1275,18700.0
2012-04-12 14:50:00,30.05,30.08,30.05,30.08,14500.0,25.1191,25.1442,25.1191,25.1442,14500.0
2012-04-12 14:55:00,30.07,30.08,30.05,30.05,29200.0,25.1358,25.1442,25.1191,25.1191,29200.0
2012-04-12 15:00:00,30.05,30.06,30.05,30.05,10400.0,25.1191,25.1275,25.1191,25.1191,10400.0
2012-04-12 15:05:00,30.06,30.06,30.05,30.05,29100.0,25.1275,25.1275,25.1191,25.1191,29100.0
2012-04-12 15:10:00,30.05,30.05,30.04,30.04,9400.0,25.1191,25.1191,25.1107,25.1107,9400.0
2012-04-12 15:15:00,30.05,30.07,30.05,30.06,35700.0,25.1191,25.1358,25.1191,25.1275,35700.0
2012-04-12 15:20:00,30.05,30.06,30.04,30.04,39200.0,25.1191,25.1275,25.1107,25.1107,39200.0
2012-04-12 15:25:00,30.05,30.06,30.04,30.04,44800.0,25.1191,25.1275,25.1107,25.1107,44800.0
2012-04-12 15:30:00,30.04,30.05,30.03,30.03,57400.0,25.1107,25.1191,25.1024,25.1024,57400.0
2012-04-12 15:35:00,30.03,30.07,30.03,30.06,130000.0,25.1024,25.1358,25.1024,25.1275,130000.0
2012-04-12 15:40:00,30.05,30.1,30.05,30.08,375100.0,25.1191,25.1609,25.1191,25.1442,375100.0
2012-04-12 15:45:00,30.08,30.11,30.07,30.1,253200.0,25.1442,25.1693,25.1358,25.1609,253200.0
2012-04-12 15:50:00,30.1,30.1,30.07,30.09,353900.0,25.1609,25.1609,25.1358,25.1525,353900.0
2012-04-12 15:55:00,30.09,30.09,30.06,30.07,1063200.0,25.1525,25.1525,25.1275,25.1358,1063200.0
2012-04-13 09:30:00,30.0,30.0,29.92,29.94,218800.0,25.0773,25.0773,25.0104,25.0272,218800.0
2012-04-13 09:35:00,29.93,29.94,29.85,29.85,104400.0,25.0188,25.0272,24.9519,24.9519,104400.0
2012-04-13 09:40:00,29.85,29.93,29.85,29.93,123900.0,24.9519,25.0188,24.9519,25.0188,123900.0
2012-04-13 09:45:00,29.93,29.97,29.92,29.93,134700.0,25.0188,25.0522,25.0104,25.0188,134700.0
2012-04-13 09:50:00,29.93,29.94,29.91,29.92,68300.0,25.0188,25.0272,25.0021,25.0104,68300.0
2012-04-13 09:55:00,29.93,29.93,29.86,29.87,147100.0,25.0188,25.0188,24.9603,24.9686,147100.0
2012-04-13 10:00:00,29.87,29.89,29.84,29.88,211100.0,24.9686,24.9854,24.9436,24.977,211100.0
2012-04-13 10:05:00,29.88,29.89,29.86,29.88,228100.0,24.977,24.9854,24.9603,24.977,228100.0
2012-04-13 10:10:00,29.87,29.9,29.86,29.88,70400.0,24.9686,24.9937,24.9603,24.977,70400.0
2012-04-13 10:15:00,29.88,29.88,29.79,29.8,100700.0,24.977,24.977,24.9018,24.9101,100700.0
2012-04-13 10:20:00,29.79,29.81,29.77,29.77,77300.0,24.9018,24.9185,24.885,24.885,77300.0
2012-04-13 10:25:00,29.76,29.77,29.73,29.74,276700.0,24.8767,24.885,24.8516,24.86,276700.0
2012-04-13 10:30:00,29.74,29.75,29.69,29.7,94200.0,24.86,24.8683,24.8182,24.8265,94200.0
2012-04-13 10:35:00,29.71,29.73,29.67,29.73,48200.0,24.8349,24.8516,24.8015,24.8516,48200.0
2012-04-13 10:40:00,29.72,29.72,29.69,29.7,68800.0,24.8433,24.8433,24.8182,24.8265,68800.0
2012-04-13 10:45:00,29.7,29.7,29.63,29.66,135300.0,24.8265,24.8265,24.768,24.7931,135300.0
2012-04-13 10:50:00,29.66,29.71,29.65,29.71,88500.0,24.7931,24.8349,24.7847,24.8349,88500.0
2012-04-13 10:55:00,29.71,29.72,29.69,29.71,95100.0,24.8349,24.8433,24.8182,24.8349,95100.0
2012-04-13 11:00:00,29.71,29.72,29.7,29.71,52800.0,24.8349,24.8433,24.8265,24.8349,52800.0
2012-04-13 11:05:00,29.71,29.74,29.7,29.71,61500.0,24.8349,24.86,24.8265,24.8349,61500.0
2012-04-13 11:10:00,29.7,29.7,29.66,29.7,79600.0,24.8265,24.8265,24.7931,24.8265,79600.0
2012-04-13 11:15:00,29.7,29.7,29.65,29.66,64000.0,24.8265,24.8265,24.7847,24.7931,64000.0
2012-04-13 11:20:00,29.66,29.71,29.66,29.7,49300.0,24.7931,24.8349,24.7931,24.8265,49300.0
2012-04-13 11:25:00,29.71,29.72,29.7,29.71,50600.0,24.8349,24.8433,24.8265,24.8349,50600.0
2012-04-13 11:30:00,29.71,29.72,29.69,29.72,68000.0,24.8349,24.8433,24.8182,24.8433,68000.0
2012-04-13 11:35:00,29.72,29.74,29.71,29.73,46700.0,24.8433,24.86,24.8349,24.8516,46700.0
2012-04-13 11:40:00,29.73,29.76,29.72,29.76,1717800.0,24.8516,24.8767,24.8433,24.8767,1717800.0
2012-04-13 11:45:00,29.76,29.8,29.75,29.79,80600.0,24.8767,24.9101,24.8683,24.9018,80600.0
2012-04-13 11:50:00,29.79,29.79,29.76,29.78,81300.0,24.9018,24.9018,24.8767,24.8934,81300.0
2012-04-13 11:55:00,29.78,29.78,29.73,29.74,50100.0,24.8934,24.8934,24.8516,24.86,50100.0
2012-04-13 12:00:00,29.75,29.76,29.74,29.74,55400.0,24.8683,24.8767,24.86,24.86,55400.0
2012-04-13 12:05:00,29.74,29.76,29.74,29.74,29600.0,24.86,24.8767,24.86,24.86,29600.0
2012-04-13 12:10:00,29.74,29.74,29.72,29.73,36300.0,24.86,24.86,24.8433,24.8516,36300.0
2012-04-13 12:15:00,29.72,29.74,29.72,29.74,18600.0,24.8433,24.86,24.8433,24.86,18600.0
2012-04-13 12:20:00,29.73,29.75,29.72,29.74,32600.0,24.8516,24.8683,24.8433,24.86,32600.0
2012-04-13 12:25:00,29.73,29.74,29.72,29.73,30900.0,24.8516,24.86,24.8433,24.8516,30900.0
2012-04-13 12:30:00,29.73,29.74,29.73,29.74,8500.0,24.8516,24.86,24.8516,24.86,8500.0
2012-04-13 12:35:00,29.74,29.75,29.73,29.73,23200.0,24.86,24.8683,24.8516,24.8516,23200.0
2012-04-13 12:40:00,29.72,29.73,29.7,29.71,31300.0,24.8433,24.8516,24.8265,24.8349,31300.0
2012-04-13 12:45:00,29.72,29.74,29.72,29.74,10200.0,24.8433,24.86,24.8433,24.86,10200.0
2012-04-13 12:50:00,29.74,29.74,29.72,29.73,20400.0,24.86,24.86,24.8433,24.8516,20400.0
2012-04-13 12:55:00,29.73,29.74,29.72,29.74,35500.0,24.8516,24.86,24.8433,24.86,35500.0
2012-04-13 13:00:00,29.73,29.74,29.72,29.72,38500.0,24.8516,24.86,24.8433,24.8433,38500.0
2012-04-13 13:05:00,29.73,29.75,29.73,29.74,11500.0,24.8516,24.8683,24.8516,24.86,11500.0
2012-04-13 13:10:00,29.74,29.75,29.73,29.75,52600.0,24.86,24.8683,24.8516,24.8683,52600.0
2012-04-13 13:15:00,29.74,29.75,29.72,29.73,34200.0,24.86,24.8683,24.8433,24.8516,34200.0
2012-04-13 13:20:00,29.72,29.73,29.71,29.73,14200.0,24.8433,24.8516,24.8349,24.8516,14200.0
2012-04-13 13:25:00,29.73,29.73,29.72,29.72,11300.0,24.8516,24.8516,24.8433,24.8433,11300.0
2012-04-13 13:30:00,29.73,29.73,29.72,29.72,14000.0,24.8516,24.8516,24.8433,24.8433,14000.0
2012-04-13 13:35:00,29.73,29.75,29.72,29.75,20200.0,24.8516,24.8683,24.8433,24.8683,20200.0
2012-04-13 13:40:00,29.76,29.78,29.75,29.78,17500.0,24.8767,24.8934,24.8683,24.8934,17500.0
2012-04-13 13:45:00,29.78,29.78,29.76,29.77,45800.0,24.8934,24.8934,24.8767,24.885,45800.0
2012-04-13 13:50:00,29.77,29.77,29.74,29.74,68900.0,24.885,24.885,24.86,24.86,68900.0
2012-04-13 13:55:00,29.74,29.75,29.72,29.73,161900.0,24.86,24.8683,24.8433,24.8516,161900.0
2012-04-13 14:00:00,29.73,29.73,29.69,29.72,162500.0,24.8516,24.8516,24.8182,24.8433,162500.0
2012-04-13 14:05:00,29.71,29.73,29.71,29.71,45700.0,24.8349,24.8516,24.8349,24.8349,45700.0
2012-04-13 14:10:00,29.72,29.73,29.71,29.72,13300.0,24.8433,24.8516,24.8349,24.8433,13300.0
2012-04-13 14:15:00,29.71,29.72,29.7,29.71,26100.0,24.8349,24.8433,24.8265,24.8349,26100.0
2012-04-13 14:20:00,29.72,29.74,29.72,29.74,97600.0,24.8433,24.86,24.8433,24.86,97600.0
2012-04-13 14:25:00,29.75,29.76,29.7,29.71,177500.0,24.8683,24.8767,24.8265,24.8349,177500.0
2012-04-13 14:30:00,29.71,29.73,29.71,29.72,31900.0,24.8349,24.8516,24.8349,24.8433,31900.0
2012-04-13 14:35:00,29.73,29.73,29.72,29.72,50200.0,24.8516,24.8516,24.8433,24.8433,50200.0
2012-04-13 14:40:00,29.72,29.74,29.72,29.72,42600.0,24.8433,24.86,24.8433,24.8433,42600.0
2012-04-13 14:45:00,29.72,29.74,29.71,29.74,31800.0,24.8433,24.86,24.8349,24.86,31800.0
2012-04-13 14:50:00,29.74,29.74,29.71,29.72,89300.0,24.86,24.86,24.8349,24.8433,89300.0
2012-04-13 14:55:00,29.73,29.73,29.71,29.72,53000.0,24.8516,24.8516,24.8349,24.8433,53000.0
2012-04-13 15:00:00,29.72,29.72,29.71,29.72,11900.0,24.8433,24.8433,24.8349,24.8433,11900.0
2012-04-13 15:05:00,29.72,29.76,29.71,29.76,47800.0,24.8433,24.8767,24.8349,24.8767,47800.0
2012-04-13 15:10:00,29.76,29.77,29.75,29.76,28000.0,24.8767,24.885,24.8683,24.8767,28000.0
2012-04-13 15:15:00,29.75,29.76,29.75,29.76,48000.0,24.8683,24.8767,24.8683,24.8767,48000.0
2012-04-13 15:20:00,29.76,29.77,29.75,29.76,56400.0,24.8767,24.885,24.8683,24.8767,56400.0
2012-04-13 15:25:00,29.76,29.76,29.72,29.72,109500.0,24.8767,24.8767,24.8433,24.8433,109500.0
2012-04-13 15:30:00,29.72,29.75,29.71,29.71,146800.0,24.8433,24.8683,24.8349,24.8349,146800.0
2012-04-13 15:35:00,29.71,29.72,29.67,29.67,195200.0,24.8349,24.8433,24.8015,24.8015,195200.0
2012-04-13 15:40:00,29.67,29.7,29.67,29.7,300600.0,24.8015,24.8265,24.8015,24.8265,300600.0
2012-04-13 15:45:00,29.7,29.7,29.65,29.66,414900.0,24.8265,24.8265,24.7847,24.7931,414900.0
2012-04-13 15:50:00,29.66,29.67,29.62,29.63,215800.0,24.7931,24.8015,24.7597,24.768,215800.0
2012-04-13 15:55:00,29.62,29.64,29.58,29.6,2190500.0,24.7597,24.7764,24.7262,24.7429,2190500.0
2012-04-16 09:30:00,29.78,29.79,29.74,29.75,636200.0,24.8934,24.9018,24.86,24.8683,636200.0
2012-04-16 09:35:00,29.76,29.78,29.74,29.74,200000.0,24.8767,24.8934,24.86,24.86,200000.0
2012-04-16 09:40:00,29.73,29.74,29.67,29.67,114000.0,24.8516,24.86,24.8015,24.8015,114000.0
2012-04-16 09:45:00,29.67,29.68,29.57,29.59,293500.0,24.8015,24.8098,24.7179,24.7346,293500.0
2012-04-16 09:50:00,29.59,29.59,29.38,29.4,643400.0,24.7346,24.7346,24.559,24.5758,643400.0
2012-04-16 09:55:00,29.39,29.42,29.32,29.37,317900.0,24.5674,24.5925,24.5089,24.5507,317900.0
2012-04-16 10:00:00,29.37,29.38,29.33,29.38,452500.0,24.5507,24.559,24.5172,24.559,452500.0
2012-04-16 10:05:00,29.39,29.41,29.36,29.39,1366700.0,24.5674,24.5841,24.5423,24.5674,1366700.0
2012-04-16 10:10:00,29.4,29.41,29.28,29.3,692500.0,24.5758,24.5841,24.4755,24.4922,692500.0
2012-04-16 10:15:00,29.3,29.33,29.25,29.3,292300.0,24.4922,24.5172,24.4504,24.4922,292300.0
2012-04-16 10:20:00,29.29,29.33,29.29,29.31,379100.0,24.4838,24.5172,24.4838,24.5005,379100.0
2012-04-16 10:25:00,29.32,29.37,29.3,29.36,772200.0,24.5089,24.5507,24.4922,24.5423,772200.0
2012-04-16 10:30:00,29.36,29.38,29.33,29.38,294400.0,24.5423,24.559,24.5172,24.559,294400.0
2012-04-16 10:35:00,29.37,29.39,29.35,29.35,122000.0,24.5507,24.5674,24.534,24.534,122000.0
2012-04-16 10:40:00,29.35,29.41,29.35,29.39,124400.0,24.534,24.5841,24.534,24.5674,124400.0
2012-04-16 10:45:00,29.39,29.47,29.39,29.47,226300.0,24.5674,24.6343,24.5674,24.6343,226300.0
2012-04-16 10:50:00,29.47,29.48,29.45,29.46,456900.0,24.6343,24.6426,24.6176,24.6259,456900.0
2012-04-16 10:55:00,29.46,29.47,29.42,29.43,272300.0,24.6259,24.6343,24.5925,24.6008,272300.0
2012-04-16 11:00:00,29.43,29.45,29.42,29.42,374200.0,24.6008,24.6176,24.5925,24.5925,374200.0
2012-04-16 11:05:00,29.42,29.42,29.38,29.4,373300.0,24.5925,24.5925,24.559,24.5758,373300.0
2012-04-16 11:10:00,29.4,29.44,29.4,29.44,107300.0,24.5758,24.6092,24.5758,24.6092,107300.0
2012-04-16 11:15:00,29.44,29.45,29.42,29.44,286000.0,24.6092,24.6176,24.5925,24.6092,286000.0
2012-04-16 11:20:00,29.44,29.46,29.43,29.43,650300.0,24.6092,24.6259,24.6008,24.6008,650300.0
2012-04-16 11:25:00,29.43,29.45,29.42,29.44,330100.0,24.6008,24.6176,24.5925,24.6092,330100.0
2012-04-16 11:30:00,29.43,29.44,29.38,29.38,307800.0,24.6008,24.6092,24.559,24.559,307800.0
2012-04-16 11:35:00,29.38,29.38,29.35,29.37,196400.0,24.559,24.559,24.534,24.5507,196400.0
2012-04-16 11:40:00,29.37,29.39,29.35,29.36,492800.0,24.5507,24.5674,24.534,24.5423,492800.0
2012-04-16 11:45:00,29.35,29.39,29.35,29.36,98900.0,24.534,24.5674,24.534,24.5423,98900.0
2012-04-16 11:50:00,29.35,29.39,29.34,29.35,143400.0,24.534,24.5674,24.5256,24.534,143400.0
2012-04-16 11:55:00,29.35,29.37,29.34,29.35,96700.0,24.534,24.5507,24.5256,24.534,96700.0
2012-04-16 12:00:00,29.35,29.41,29.34,29.41,97800.0,24.534,24.5841,24.5256,24.5841,97800.0
2012-04-16 12:05:00,29.41,29.42,29.37,29.38,69300.0,24.5841,24.5925,24.5507,24.559,69300.0
2012-04-16 12:10:00,29.38,29.39,29.37,29.38,102600.0,24.559,24.5674,24.5507,24.559,102600.0
2012-04-16 12:15:00,29.39,29.39,29.35,29.36,73700.0,24.5674,24.5674,24.534,24.5423,73700.0
2012-04-16 12:20:00,29.36,29.36,29.32,29.33,54600.0,24.5423,24.5423,24.5089,24.5172,54600.0
2012-04-16 12:25:00,29.33,29.36,29.32,29.36,37700.0,24.5172,24.5423,24.5089,24.5423,37700.0
2012-04-16 12:30:00,29.36,29.37,29.33,29.34,86600.0,24.5423,24.5507,24.5172,24.5256,86600.0
2012-04-16 12:35:00,29.33,29.34,29.3,29.33,50600.0,24.5172,24.5256,24.4922,24.5172,50600.0
2012-04-16 12:40:00,29.33,29.35,29.33,29.34,80700.0,24.5172,24.534,24.5172,24.5256,80700.0
2012-04-16 12:45:00,29.34,29.36,29.33,29.36,30100.0,24.5256,24.5423,24.5172,24.5423,30100.0
2012-04-16 12:50:00,29.36,29.36,29.32,29.32,73200.0,24.5423,24.5423,24.5089,24.5089,73200.0
2012-04-16 12:55:00,29.32,29.39,29.32,29.39,128400.0,24.5089,24.5674,24.5089,24.5674,128400.0
2012-04-16 13:00:00,29.4,29.41,29.38,29.38,46700.0,24.5758,24.5841,24.559,24.559,46700.0
2012-04-16 13:05:00,29.38,29.4,29.37,29.39,111300.0,24.559,24.5758,24.5507,24.5674,111300.0
2012-04-16 13:10:00,29.38,29.39,29.35,29.35,54800.0,24.559,24.5674,24.534,24.534,54800.0
2012-04-16 13:15:00,29.36,29.39,29.36,29.36,41200.0,24.5423,24.5674,24.5423,24.5423,41200.0
2012-04-16 13:20:00,29.36,29.37,29.34,29.35,30900.0,24.5423,24.5507,24.5256,24.534,30900.0
2012-04-16 13:25:00,29.35,29.36,29.31,29.35,124200.0,24.534,24.5423,24.5005,24.534,124200.0
2012-04-16 13:30:00,29.34,29.39,29.34,29.39,116300.0,24.5256,24.5674,24.5256,24.5674,116300.0
2012-04-16 13:35:00,29.39,29.43,29.39,29.43,152200.0,24.5674,24.6008,24.5674,24.6008,152200.0
2012-04-16 13:40:00,29.43,29.45,29.41,29.43,147000.0,24.6008,24.6176,24.5841,24.6008,147000.0
2012-04-16 13:45:00,29.44,29.45,29.41,29.43,104800.0,24.6092,24.6176,24.5841,24.6008,104800.0
2012-04-16 13:50:00,29.43,29.45,29.42,29.42,116900.0,24.6008,24.6176,24.5925,24.5925,116900.0
2012-04-16 13:55:00,29.43,29.46,29.43,29.44,308400.0,24.6008,24.6259,24.6008,24.6092,308400.0
2012-04-16 14:00:00,29.44,29.44,29.41,29.43,131400.0,24.6092,24.6092,24.5841,24.6008,131400.0
2012-04-16 14:05:00,29.43,29.44,29.4,29.4,128100.0,24.6008,24.6092,24.5758,24.5758,128100.0
2012-04-16 14:10:00,29.4,29.44,29.4,29.43,1210900.0,24.5758,24.6092,24.5758,24.6008,1210900.0
2012-04-16 14:15:00,29.44,29.45,29.43,29.44,20000.0,24.6092,24.6176,24.6008,24.6092,20000.0
2012-04-16 14:20:00,29.44,29.45,29.43,29.44,29300.0,24.6092,24.6176,24.6008,24.6092,29300.0
2012-04-16 14:25:00,29.43,29.44,29.4,29.41,493800.0,24.6008,24.6092,24.5758,24.5841,493800.0
2012-04-16 14:30:00,29.41,29.44,29.41,29.44,96300.0,24.5841,24.6092,24.5841,24.6092,96300.0
2012-04-16 14:35:00,29.44,29.46,29.42,29.43,54000.0,24.6092,24.6259,24.5925,24.6008,54000.0
2012-04-16 14:40:00,29.44,29.48,29.44,29.45,95100.0,24.6092,24.6426,24.6092,24.6176,95100.0
2012-04-16 14:45:00,29.45,29.46,29.44,29.46,73600.0,24.6176,24.6259,24.6092,24.6259,73600.0
2012-04-16 14:50:00,29.46,29.49,29.44,29.44,70600.0,24.6259,24.651,24.6092,24.6092,70600.0
2012-04-16 14:55:00,29.45,29.45,29.41,29.42,85300.0,24.6176,24.6176,24.5841,24.5925,85300.0
2012-04-16 15:00:00,29.41,29.42,29.36,29.37,101100.0,24.5841,24.5925,24.5423,24.5507,101100.0
2012-04-16 15:05:00,29.38,29.39,29.37,29.38,102800.0,24.559,24.5674,24.5507,24.559,102800.0
2012-04-16 15:10:00,29.38,29.41,29.37,29.41,61500.0,24.559,24.5841,24.5507,24.5841,61500.0
2012-04-16 15:15:00,29.41,29.41,29.39,29.4,59800.0,24.5841,24.5841,24.5674,24.5758,59800.0
2012-04-16 15:20:00,29.41,29.41,29.36,29.37,70600.0,24.5841,24.5841,24.5423,24.5507,70600.0
2012-04-16 15:25:00,29.37,29.37,29.34,29.36,112700.0,24.5507,24.5507,24.5256,24.5423,112700.0
2012-04-16 15:30:00,29.36,29.38,29.36,29.36,57400.0,24.5423,24.559,24.5423,24.5423,57400.0
2012-04-16 15:35:00,29.36,29.39,29.35,29.37,113600.0,24.5423,24.5674,24.534,24.5507,113600.0
2012-04-16 15:40:00,29.37,29.39,29.36,29.38,115100.0,24.5507,24.5674,24.5423,24.559,115100.0
2012-04-16 15:45:00,29.38,29.38,29.32,29.33,256200.0,24.559,24.559,24.5089,24.5172,256200.0
2012-04-16 15:50:00,29.34,29.34,29.28,29.28,569000.0,24.5256,24.5256,24.4755,24.4755,569000.0
2012-04-16 15:55:00,29.29,29.32,29.28,29.3,2120000.0,24.4838,24.5089,24.4755,24.4922,2120000.0
2012-04-17 09:30:00,29.4,29.47,29.39,29.44,101200.0,24.5758,24.6343,24.5674,24.6092,101200.0
2012-04-17 09:35:00,29.44,29.53,29.44,29.51,116700.0,24.6092,24.6844,24.6092,24.6677,116700.0
2012-04-17 09:40:00,29.51,29.57,29.5,29.56,149000.0,24.6677,24.7179,24.6594,24.7095,149000.0
2012-04-17 09:45:00,29.56,29.57,29.52,29.55,60800.0,24.7095,24.7179,24.6761,24.7011,60800.0
2012-04-17 09:50:00,29.55,29.6,29.53,29.56,95500.0,24.7011,24.7429,24.6844,24.7095,95500.0
2012-04-17 09:55:00,29.57,29.6,29.56,29.59,115900.0,24.7179,24.7429,24.7095,24.7346,115900.0
2012-04-17 10:00:00,29.59,29.61,29.55,29.57,134800.0,24.7346,24.7513,24.7011,24.7179,134800.0
2012-04-17 10:05:00,29.57,29.63,29.57,29.62,99900.0,24.7179,24.768,24.7179,24.7597,99900.0
2012-04-17 10:10:00,29.62,29.66,29.62,29.65,54200.0,24.7597,24.7931,24.7597,24.7847,54200.0
2012-04-17 10:15:00,29.64,29.7,29.63,29.69,132800.0,24.7764,24.8265,24.768,24.8182,132800.0
2012-04-17 10:20:00,29.69,29.71,29.67,29.67,189700.0,24.8182,24.8349,24.8015,24.8015,189700.0
2012-04-17 10:25:00,29.67,29.71,29.67,29.68,58800.0,24.8015,24.8349,24.8015,24.8098,58800.0
2012-04-17 10:30:00,29.69,29.71,29.67,29.67,53200.0,24.8182,24.8349,24.8015,24.8015,53200.0
2012-04-17 10:35:00,29.67,29.68,29.66,29.66,28400.0,24.8015,24.8098,24.7931,24.7931,28400.0
2012-04-17 10:40:00,29.66,29.69,29.64,29.68,81300.0,24.7931,24.8182,24.7764,24.8098,81300.0
2012-04-17 10:45:00,29.68,29.72,29.68,29.71,47300.0,24.8098,24.8433,24.8098,24.8349,47300.0
2012-04-17 10:50:00,29.71,29.74,29.7,29.73,53500.0,24.8349,24.86,24.8265,24.8516,53500.0
2012-04-17 10:55:00,29.74,29.75,29.72,29.72,74000.0,24.86,24.8683,24.8433,24.8433,74000.0
2012-04-17 11:00:00,29.73,29.78,29.73,29.78,178500.0,24.8516,24.8934,24.8516,24.8934,178500.0
2012-04-17 11:05:00,29.78,29.81,29.77,29.77,127900.0,24.8934,24.9185,24.885,24.885,127900.0
2012-04-17 11:10:00,29.78,29.79,29.76,29.77,27400.0,24.8934,24.9018,24.8767,24.885,27400.0
2012-04-17 11:15:00,29.78,29.8,29.77,29.79,51800.0,24.8934,24.9101,24.885,24.9018,51800.0
2012-04-17 11:20:00,29.79,29.8,29.76,29.77,52600.0,24.9018,24.9101,24.8767,24.885,52600.0
2012-04-17 11:25:00,29.77,29.78,29.75,29.77,38000.0,24.885,24.8934,24.8683,24.885,38000.0
2012-04-17 11:30:00,29.77,29.79,29.76,29.78,225700.0,24.885,24.9018,24.8767,24.8934,225700.0
2012-04-17 11:35:00,29.78,29.8,29.78,29.79,174900.0,24.8934,24.9101,24.8934,24.9018,174900.0
2012-04-17 11:40:00,29.78,29.79,29.77,29.78,132100.0,24.8934,24.9018,24.885,24.8934,132100.0
2012-04-17 11:45:00,29.77,29.8,29.76,29.79,27100.0,24.885,24.9101,24.8767,24.9018,27100.0
2012-04-17 11:50:00,29.8,29.8,29.78,29.78,67800.0,24.9101,24.9101,24.8934,24.8934,67800.0
2012-04-17 11:55:00,29.79,29.81,29.78,29.78,47500.0,24.9018,24.9185,24.8934,24.8934,47500.0
2012-04-17 12:00:00,29.79,29.81,29.79,29.8,34600.0,24.9018,24.9185,24.9018,24.9101,34600.0
2012-04-17 12:05:00,29.81,29.83,29.8,29.83,36200.0,24.9185,24.9352,24.9101,24.9352,36200.0
2012-04-17 12:10:00,29.83,29.84,29.8,29.81,148500.0,24.9352,24.9436,24.9101,24.9185,148500.0
2012-04-17 12:15:00,29.81,29.83,29.8,29.83,74100.0,24.9185,24.9352,24.9101,24.9352,74100.0
2012-04-17 12:20:00,29.83,29.86,29.83,29.84,63100.0,24.9352,24.9603,24.9352,24.9436,63100.0
2012-04-17 12:25:00,29.84,29.85,29.83,29.85,45500.0,24.9436,24.9519,24.9352,24.9519,45500.0
2012-04-17 12:30:00,29.85,29.88,29.84,29.88,114600.0,24.9519,24.977,24.9436,24.977,114600.0
2012-04-17 12:35:00,29.87,29.9,29.87,29.9,41100.0,24.9686,24.9937,24.9686,24.9937,41100.0
2012-04-17 12:40:00,29.9,29.9,29.88,29.88,158700.0,24.9937,24.9937,24.977,24.977,158700.0
2012-04-17 12:45:00,29.88,29.91,29.88,29.9,126200.0,24.977,25.0021,24.977,24.9937,126200.0
2012-04-17 12:50:00,29.9,29.91,29.89,29.9,25000.0,24.9937,25.0021,24.9854,24.9937,25000.0
2012-04-17 12:55:00,29.9,29.9,29.89,29.89,21500.0,24.9937,24.9937,24.9854,24.9854,21500.0
2012-04-17 13:00:00,29.89,29.9,29.88,29.89,83200.0,24.9854,24.9937,24.977,24.9854,83200.0
2012-04-17 13:05:00,29.89,29.89,29.87,29.87,38400.0,24.9854,24.9854,24.9686,24.9686,38400.0
2012-04-17 13:10:00,29.88,29.89,29.87,29.87,25500.0,24.977,24.9854,24.9686,24.9686,25500.0
2012-04-17 13:15:00,29.88,29.89,29.87,29.89,35400.0,24.977,24.9854,24.9686,24.9854,35400.0
2012-04-17 13:20:00,29.89,29.9,29.88,29.88,44100.0,24.9854,24.9937,24.977,24.977,44100.0
2012-04-17 13:25:00,29.88,29.91,29.88,29.91,19500.0,24.977,25.0021,24.977,25.0021,19500.0
2012-04-17 13:30:00,29.91,29.93,29.91,29.91,61100.0,25.0021,25.0188,25.0021,25.0021,61100.0
2012-04-17 13:35:00,29.91,29.92,29.9,29.92,14100.0,25.0021,25.0104,24.9937,25.0104,14100.0
2012-04-17 13:40:00,29.92,29.95,29.92,29.92,205100.0,25.0104,25.0355,25.0104,25.0104,205100.0
2012-04-17 13:45:00,29.93,29.94,29.92,29.94,31800.0,25.0188,25.0272,25.0104,25.0272,31800.0
2012-04-17 13:50:00,29.94,29.94,29.92,29.93,36200.0,25.0272,25.0272,25.0104,25.0188,36200.0
2012-04-17 13:55:00,29.94,29.94,29.92,29.92,29600.0,25.0272,25.0272,25.0104,25.0104,29600.0
2012-04-17 14:00:00,29.92,29.95,29.92,29.94,41100.0,25.0104,25.0355,25.0104,25.0272,41100.0
2012-04-17 14:05:00,29.94,29.94,29.93,29.93,15000.0,25.0272,25.0272,25.0188,25.0188,15000.0
2012-04-17 14:10:00,29.94,29.94,29.92,29.93,51300.0,25.0272,25.0272,25.0104,25.0188,51300.0
2012-04-17 14:15:00,29.93,29.93,29.91,29.92,21800.0,25.0188,25.0188,25.0021,25.0104,21800.0
2012-04-17 14:20:00,29.92,29.95,29.92,29.94,74700.0,25.0104,25.0355,25.0104,25.0272,74700.0
2012-04-17 14:25:00,29.93,29.94,29.93,29.93,21200.0,25.0188,25.0272,25.0188,25.0188,21200.0
2012-04-17 14:30:00,29.94,29.96,29.94,29.94,184000.0,25.0272,25.0439,25.0272,25.0272,184000.0
2012-04-17 14:35:00,29.94,29.95,29.94,29.95,16700.0,25.0272,25.0355,25.0272,25.0355,16700.0
2012-04-17 14:40:00,29.95,29.95,29.93,29.94,16700.0,25.0355,25.0355,25.0188,25.0272,16700.0
2012-04-17 14:45:00,29.94,29.94,29.9,29.91,83100.0,25.0272,25.0272,24.9937,25.0021,83100.0
2012-04-17 14:50:00,29.91,29.92,29.9,29.91,120500.0,25.0021,25.0104,24.9937,25.0021,120500.0
2012-04-17 14:55:00,29.92,29.94,29.91,29.93,80100.0,25.0104,25.0272,25.0021,25.0188,80100.0
2012-04-17 15:00:00,29.93,29.94,29.92,29.92,14000.0,25.0188,25.0272,25.0104,25.0104,14000.0
2012-04-17 15:05:00,29.92,29.95,29.92,29.95,56200.0,25.0104,25.0355,25.0104,25.0355,56200.0
2012-04-17 15:10:00,29.94,29.95,29.92,29.93,69200.0,25.0272,25.0355,25.0104,25.0188,69200.0
2012-04-17 15:15:00,29.93,29.94,29.92,29.93,27600.0,25.0188,25.0272,25.0104,25.0188,27600.0
2012-04-17 15:20:00,29.93,29.96,29.92,29.95,98300.0,25.0188,25.0439,25.0104,25.0355,98300.0
2012-04-17 15:25:00,29.95,29.99,29.95,29.98,193100.0,25.0355,25.0689,25.0355,25.0606,193100.0
2012-04-17 15:30:00,29.98,29.98,29.95,29.96,125300.0,25.0606,25.0606,25.0355,25.0439,125300.0
2012-04-17 15:35:00,29.95,29.96,29.94,29.95,142000.0,25.0355,25.0439,25.0272,25.0355,142000.0
2012-04-17 15:40:00,29.94,29.95,29.92,29.94,136900.0,25.0272,25.0355,25.0104,25.0272,136900.0
2012-04-17 15:45:00,29.94,29.96,29.93,29.95,234400.0,25.0272,25.0439,25.0188,25.0355,234400.0
2012-04-17 15:50:00,29.95,29.97,29.94,29.96,1125300.0,25.0355,25.0522,25.0272,25.0439,1125300.0
2012-04-17 15:55:00,29.96,29.96,29.92,29.92,2102100.0,25.0439,25.0439,25.0104,25.0104,2102100.0
2012-04-18 09:30:00,29.77,29.79,29.72,29.75,159700.0,24.885,24.9018,24.8433,24.8683,159700.0
2012-04-18 09:35:00,29.75,29.8,29.75,29.79,87900.0,24.8683,24.9101,24.8683,24.9018,87900.0
2012-04-18 09:40:00,29.78,29.79,29.75,29.78,153400.0,24.8934,24.9018,24.8683,24.8934,153400.0
2012-04-18 09:45:00,29.77,29.82,29.76,29.81,83900.0,24.885,24.9268,24.8767,24.9185,83900.0
2012-04-18 09:50:00,29.81,29.83,29.79,29.83,128100.0,24.9185,24.9352,24.9018,24.9352,128100.0
2012-04-18 09:55:00,29.82,29.83,29.8,29.82,188300.0,24.9268,24.9352,24.9101,24.9268,188300.0
2012-04-18 10:00:00,29.82,29.83,29.77,29.79,281600.0,24.9268,24.9352,24.885,24.9018,281600.0
2012-04-18 10:05:00,29.8,29.82,29.8,29.81,149800.0,24.9101,24.9268,24.9101,24.9185,149800.0
2012-04-18 10:10:00,29.82,29.82,29.78,29.81,100200.0,24.9268,24.9268,24.8934,24.9185,100200.0
2012-04-18 10:15:00,29.82,29.83,29.79,29.8,47800.0,24.9268,24.9352,24.9018,24.9101,47800.0
2012-04-18 10:20:00,29.81,29.82,29.74,29.77,166400.0,24.9185,24.9268,24.86,24.885,166400.0
2012-04-18 10:25:00,29.77,29.81,29.77,29.78,121600.0,24.885,24.9185,24.885,24.8934,121600.0
2012-04-18 10:30:00,29.78,29.78,29.73,29.75,47100.0,24.8934,24.8934,24.8516,24.8683,47100.0
2012-04-18 10:35:00,29.75,29.81,29.74,29.79,106100.0,24.8683,24.9185,24.86,24.9018,106100.0
2012-04-18 10:40:00,29.8,29.81,29.78,29.81,109600.0,24.9101,24.9185,24.8934,24.9185,109600.0
2012-04-18 10:45:00,29.81,29.85,29.81,29.83,54100.0,24.9185,24.9519,24.9185,24.9352,54100.0
2012-04-18 10:50:00,29.82,29.84,29.81,29.83,23200.0,24.9268,24.9436,24.9185,24.9352,23200.0
2012-04-18 10:55:00,29.82,29.83,29.81,29.82,27700.0,24.9268,24.9352,24.9185,24.9268,27700.0
2012-04-18 11:00:00,29.82,29.82,29.8,29.81,53300.0,24.9268,24.9268,24.9101,24.9185,53300.0
2012-04-18 11:05:00,29.81,29.81,29.74,29.75,104400.0,24.9185,24.9185,24.86,24.8683,104400.0
2012-04-18 11:10:00,29.76,29.76,29.71,29.71,40600.0,24.8767,24.8767,24.8349,24.8349,40600.0
2012-04-18 11:15:00,29.71,29.72,29.67,29.71,170400.0,24.8349,24.8433,24.8015,24.8349,170400.0
2012-04-18 11:20:00,29.71,29.71,29.65,29.68,116900.0,24.8349,24.8349,24.7847,24.8098,116900.0
2012-04-18 11:25:00,29.68,29.7,29.66,29.68,38900.0,24.8098,24.8265,24.7931,24.8098,38900.0
2012-04-18 11:30:00,29.68,29.7,29.66,29.66,32200.0,24.8098,24.8265,24.7931,24.7931,32200.0
2012-04-18 11:35:00,29.65,29.66,29.63,29.65,60100.0,24.7847,24.7931,24.768,24.7847,60100.0
2012-04-18 11:40:00,29.65,29.66,29.62,29.65,40800.0,24.7847,24.7931,24.7597,24.7847,40800.0
2012-04-18 11:45:00,29.64,29.69,29.63,29.68,73200.0,24.7764,24.8182,24.768,24.8098,73200.0
2012-04-18 11:50:00,29.68,29.73,29.68,29.73,65200.0,24.8098,24.8516,24.8098,24.8516,65200.0
2012-04-18 11:55:00,29.73,29.76,29.72,29.73,69000.0,24.8516,24.8767,24.8433,24.8516,69000.0
2012-04-18 12:00:00,29.74,29.74,29.7,29.72,71500.0,24.86,24.86,24.8265,24.8433,71500.0
2012-04-18 12:05:00,29.72,29.73,29.71,29.73,16600.0,24.8433,24.8516,24.8349,24.8516,16600.0
2012-04-18 12:10:00,29.73,29.74,29.71,29.73,16200.0,24.8516,24.86,24.8349,24.8516,16200.0
2012-04-18 12:15:00,29.72,29.73,29.69,29.69,24900.0,24.8433,24.8516,24.8182,24.8182,24900.0
2012-04-18 12:20:00,29.69,29.72,29.69,29.71,19900.0,24.8182,24.8433,24.8182,24.8349,19900.0
2012-04-18 12:25:00,29.71,29.71,29.67,29.68,35700.0,24.8349,24.8349,24.8015,24.8098,35700.0
2012-04-18 12:30:00,29.68,29.7,29.68,29.68,19300.0,24.8098,24.8265,24.8098,24.8098,19300.0
2012-04-18 12:35:00,29.69,29.7,29.66,29.69,37400.0,24.8182,24.8265,24.7931,24.8182,37400.0
2012-04-18 12:40:00,29.69,29.72,29.68,29.71,38000.0,24.8182,24.8433,24.8098,24.8349,38000.0
2012-04-18 12:45:00,29.71,29.72,29.69,29.69,24300.0,24.8349,24.8433,24.8182,24.8182,24300.0
2012-04-18 12:50:00,29.69,29.7,29.68,29.69,63200.0,24.8182,24.8265,24.8098,24.8182,63200.0
2012-04-18 12:55:00,29.69,29.71,29.69,29.7,69800.0,24.8182,24.8349,24.8182,24.8265,69800.0
2012-04-18 13:00:00,29.7,29.73,29.7,29.72,46800.0,24.8265,24.8516,24.8265,24.8433,46800.0
2012-04-18 13:05:00,29.72,29.73,29.72,29.72,22900.0,24.8433,24.8516,24.8433,24.8433,22900.0
2012-04-18 13:10:00,29.72,29.72,29.7,29.7,14000.0,24.8433,24.8433,24.8265,24.8265,14000.0
2012-04-18 13:15:00,29.71,29.71,29.68,29.7,35800.0,24.8349,24.8349,24.8098,24.8265,35800.0
2012-04-18 13:20:00,29.7,29.71,29.69,29.7,22400.0,24.8265,24.8349,24.8182,24.8265,22400.0
2012-04-18 13:25:00,29.7,29.7,29.67,29.67,19200.0,24.8265,24.8265,24.8015,24.8015,19200.0
2012-04-18 13:30:00,29.67,29.68,29.66,29.67,53000.0,24.8015,24.8098,24.7931,24.8015,53000.0
2012-04-18 13:35:00,29.66,29.67,29.64,29.64,21400.0,24.7931,24.8015,24.7764,24.7764,21400.0
2012-04-18 13:40:00,29.64,29.65,29.63,29.65,29900.0,24.7764,24.7847,24.768,24.7847,29900.0
2012-04-18 13:45:00,29.65,29.65,29.63,29.63,116200.0,24.7847,24.7847,24.768,24.768,116200.0
2012-04-18 13:50:00,29.64,29.66,29.63,29.66,33400.0,24.7764,24.7931,24.768,24.7931,33400.0
2012-04-18 13:55:00,29.66,29.67,29.63,29.64,90100.0,24.7931,24.8015,24.768,24.7764,90100.0
2012-04-18 14:00:00,29.64,29.68,29.63,29.68,62400.0,24.7764,24.8098,24.768,24.8098,62400.0
2012-04-18 14:05:00,29.67,29.69,29.66,29.68,50000.0,24.8015,24.8182,24.7931,24.8098,50000.0
2012-04-18 14:10:00,29.68,29.71,29.68,29.71,30800.0,24.8098,24.8349,24.8098,24.8349,30800.0
2012-04-18 14:15:00,29.71,29.75,29.7,29.74,46800.0,24.8349,24.8683,24.8265,24.86,46800.0
2012-04-18 14:20:00,29.75,29.8,29.75,29.78,174500.0,24.8683,24.9101,24.8683,24.8934,174500.0
2012-04-18 14:25:00,29.79,29.81,29.78,29.78,99400.0,24.9018,24.9185,24.8934,24.8934,99400.0
2012-04-18 14:30:00,29.78,29.81,29.78,29.81,36700.0,24.8934,24.9185,24.8934,24.9185,36700.0
2012-04-18 14:35:00,29.81,29.81,29.78,29.78,31700.0,24.9185,24.9185,24.8934,24.8934,31700.0
2012-04-18 14:40:00,29.78,29.79,29.77,29.79,47400.0,24.8934,24.9018,24.885,24.9018,47400.0
2012-04-18 14:45:00,29.78,29.8,29.77,29.77,59800.0,24.8934,24.9101,24.885,24.885,59800.0
2012-04-18 14:50:00,29.78,29.81,29.78,29.79,26000.0,24.8934,24.9185,24.8934,24.9018,26000.0
2012-04-18 14:55:00,29.79,29.81,29.79,29.8,12700.0,24.9018,24.9185,24.9018,24.9101,12700.0
2012-04-18 15:00:00,29.8,29.85,29.8,29.84,194800.0,24.9101,24.9519,24.9101,24.9436,194800.0
2012-04-18 15:05:00,29.84,29.84,29.8,29.8,21500.0,24.9436,24.9436,24.9101,24.9101,21500.0
2012-04-18 15:10:00,29.8,29.81,29.77,29.78,51600.0,24.9101,24.9185,24.885,24.8934,51600.0
2012-04-18 15:15:00,29.79,29.79,29.76,29.78,30500.0,24.9018,24.9018,24.8767,24.8934,30500.0
2012-04-18 15:20:00,29.77,29.78,29.76,29.78,57600.0,24.885,24.8934,24.8767,24.8934,57600.0
2012-04-18 15:25:00,29.78,29.79,29.73,29.73,128400.0,24.8934,24.9018,24.8516,24.8516,128400.0
2012-04-18 15:30:00,29.73,29.78,29.73,29.76,69600.0,24.8516,24.8934,24.8516,24.8767,69600.0
2012-04-18 15:35:00,29.76,29.78,29.76,29.78,51000.0,24.8767,24.8934,24.8767,24.8934,51000.0
2012-04-18 15:40:00,29.78,29.78,29.75,29.77,110600.0,24.8934,24.8934,24.8683,24.885,110600.0
2012-04-18 15:45:00,29.77,29.78,29.72,29.74,170400.0,24.885,24.8934,24.8433,24.86,170400.0
2012-04-18 15:50:00,29.74,29.75,29.71,29.72,272500.0,24.86,24.8683,24.8349,24.8433,272500.0
2012-04-18 15:55:00,29.72,29.73,29.7,29.71,732000.0,24.8433,24.8516,24.8265,24.8349,732000.0
2012-04-19 09:30:00,29.62,29.62,29.52,29.53,400900.0,24.7597,24.7597,24.6761,24.6844,400900.0
2012-04-19 09:35:00,29.52,29.62,29.51,29.61,335800.0,24.6761,24.7597,24.6677,24.7513,335800.0
2012-04-19 09:40:00,29.61,29.71,29.59,29.71,192100.0,24.7513,24.8349,24.7346,24.8349,192100.0
2012-04-19 09:45:00,29.7,29.75,29.68,29.75,168200.0,24.8265,24.8683,24.8098,24.8683,168200.0
2012-04-19 09:50:00,29.74,29.74,29.7,29.71,29400.0,24.86,24.86,24.8265,24.8349,29400.0
2012-04-19 09:55:00,29.72,29.74,29.7,29.71,135800.0,24.8433,24.86,24.8265,24.8349,135800.0
2012-04-19 10:00:00,29.71,29.71,29.57,29.57,451100.0,24.8349,24.8349,24.7179,24.7179,451100.0
2012-04-19 10:05:00,29.57,29.62,29.56,29.59,131400.0,24.7179,24.7597,24.7095,24.7346,131400.0
2012-04-19 10:10:00,29.59,29.63,29.55,29.61,183100.0,24.7346,24.768,24.7011,24.7513,183100.0
2012-04-19 10:15:00,29.6,29.62,29.56,29.62,98700.0,24.7429,24.7597,24.7095,24.7597,98700.0
2012-04-19 10:20:00,29.62,29.69,29.62,29.68,69700.0,24.7597,24.8182,24.7597,24.8098,69700.0
2012-04-19 10:25:00,29.68,29.71,29.68,29.71,46300.0,24.8098,24.8349,24.8098,24.8349,46300.0
2012-04-19 10:30:00,29.71,29.82,29.71,29.81,234700.0,24.8349,24.9268,24.8349,24.9185,234700.0
2012-04-19 10:35:00,29.81,29.87,29.81,29.84,151000.0,24.9185,24.9686,24.9185,24.9436,151000.0
2012-04-19 10:40:00,29.84,29.89,29.83,29.85,82600.0,24.9436,24.9854,24.9352,24.9519,82600.0
2012-04-19 10:45:00,29.84,29.85,29.79,29.82,99700.0,24.9436,24.9519,24.9018,24.9268,99700.0
2012-04-19 10:50:00,29.81,29.82,29.78,29.8,84500.0,24.9185,24.9268,24.8934,24.9101,84500.0
2012-04-19 10:55:00,29.8,29.84,29.79,29.8,79600.0,24.9101,24.9436,24.9018,24.9101,79600.0
2012-04-19 11:00:00,29.8,29.82,29.78,29.82,54200.0,24.9101,24.9268,24.8934,24.9268,54200.0
2012-04-19 11:05:00,29.81,29.84,29.77,29.78,49200.0,24.9185,24.9436,24.885,24.8934,49200.0
2012-04-19 11:10:00,29.78,29.78,29.73,29.73,177300.0,24.8934,24.8934,24.8516,24.8516,177300.0
2012-04-19 11:15:00,29.74,29.78,29.74,29.75,223200.0,24.86,24.8934,24.86,24.8683,223200.0
2012-04-19 11:20:00,29.74,29.76,29.72,29.73,132600.0,24.86,24.8767,24.8433,24.8516,132600.0
2012-04-19 11:25:00,29.72,29.74,29.71,29.72,111800.0,24.8433,24.86,24.8349,24.8433,111800.0
2012-04-19 11:30:00,29.73,29.73,29.65,29.68,176300.0,24.8516,24.8516,24.7847,24.8098,176300.0
2012-04-19 11:35:00,29.67,29.7,29.66,29.69,138200.0,24.8015,24.8265,24.7931,24.8182,138200.0
2012-04-19 11:40:00,29.69,29.71,29.67,29.71,129800.0,24.8182,24.8349,24.8015,24.8349,129800.0
2012-04-19 11:45:00,29.71,29.75,29.69,29.74,38400.0,24.8349,24.8683,24.8182,24.86,38400.0
2012-04-19 11:50:00,29.75,29.76,29.73,29.75,46700.0,24.8683,24.8767,24.8516,24.8683,46700.0
2012-04-19 11:55:00,29.74,29.75,29.71,29.71,43500.0,24.86,24.8683,24.8349,24.8349,43500.0
2012-04-19 12:00:00,29.71,29.72,29.63,29.63,94100.0,24.8349,24.8433,24.768,24.768,94100.0
2012-04-19 12:05:00,29.63,29.63,29.58,29.59,81900.0,24.768,24.768,24.7262,24.7346,81900.0
2012-04-19 12:10:00,29.59,29.63,29.58,29.62,209600.0,24.7346,24.768,24.7262,24.7597,209600.0
2012-04-19 12:15:00,29.62,29.62,29.59,29.59,81600.0,24.7597,24.7597,24.7346,24.7346,81600.0
2012-04-19 12:20:00,29.6,29.63,29.59,29.6,51900.0,24.7429,24.768,24.7346,24.7429,51900.0
2012-04-19 12:25:00,29.59,29.6,29.55,29.57,572500.0,24.7346,24.7429,24.7011,24.7179,572500.0
2012-04-19 12:30:00,29.56,29.58,29.54,29.56,202800.0,24.7095,24.7262,24.6928,24.7095,202800.0
2012-04-19 12:35:00,29.57,29.6,29.56,29.59,27500.0,24.7179,24.7429,24.7095,24.7346,27500.0
2012-04-19 12:40:00,29.59,29.59,29.56,29.56,96400.0,24.7346,24.7346,24.7095,24.7095,96400.0
2012-04-19 12:45:00,29.55,29.6,29.55,29.56,700600.0,24.7011,24.7429,24.7011,24.7095,700600.0
2012-04-19 12:50:00,29.56,29.56,29.52,29.54,56800.0,24.7095,24.7095,24.6761,24.6928,56800.0
2012-04-19 12:55:00,29.54,29.55,29.53,29.53,21900.0,24.6928,24.7011,24.6844,24.6844,21900.0
2012-04-19 13:00:00,29.52,29.56,29.5,29.56,91900.0,24.6761,24.7095,24.6594,24.7095,91900.0
2012-04-19 13:05:00,29.56,29.57,29.54,29.57,184500.0,24.7095,24.7179,24.6928,24.7179,184500.0
2012-04-19 13:10:00,29.56,29.56,29.49,29.5,105000.0,24.7095,24.7095,24.651,24.6594,105000.0
2012-04-19 13:15:00,29.5,29.52,29.5,29.51,95100.0,24.6594,24.6761,24.6594,24.6677,95100.0
2012-04-19 13:20:00,29.51,29.51,29.46,29.48,293600.0,24.6677,24.6677,24.6259,24.6426,293600.0
2012-04-19 13:25:00,29.47,29.51,29.47,29.5,106300.0,24.6343,24.6677,24.6343,24.6594,106300.0
2012-04-19 13:30:00,29.51,29.55,29.5,29.55,60400.0,24.6677,24.7011,24.6594,24.7011,60400.0
2012-04-19 13:35:00,29.54,29.55,29.5,29.52,50100.0,24.6928,24.7011,24.6594,24.6761,50100.0
2012-04-19 13:40:00,29.51,29.53,29.5,29.51,48900.0,24.6677,24.6844,24.6594,24.6677,48900.0
2012-04-19 13:45:00,29.51,29.52,29.49,29.5,70400.0,24.6677,24.6761,24.651,24.6594,70400.0
2012-04-19 13:50:00,29.5,29.52,29.46,29.47,206300.0,24.6594,24.6761,24.6259,24.6343,206300.0
2012-04-19 13:55:00,29.47,29.49,29.4,29.41,71100.0,24.6343,24.651,24.5758,24.5841,71100.0
2012-04-19 14:00:00,29.41,29.45,29.41,29.45,638600.0,24.5841,24.6176,24.5841,24.6176,638600.0
2012-04-19 14:05:00,29.44,29.44,29.4,29.41,93600.0,24.6092,24.6092,24.5758,24.5841,93600.0
2012-04-19 14:10:00,29.41,29.42,29.38,29.41,134900.0,24.5841,24.5925,24.559,24.5841,134900.0
2012-04-19 14:15:00,29.4,29.41,29.35,29.38,174500.0,24.5758,24.5841,24.534,24.559,174500.0
2012-04-19 14:20:00,29.38,29.4,29.34,29.36,252700.0,24.559,24.5758,24.5256,24.5423,252700.0
2012-04-19 14:25:00,29.36,29.37,29.31,29.31,73300.0,24.5423,24.5507,24.5005,24.5005,73300.0
2012-04-19 14:30:00,29.31,29.32,29.25,29.26,189000.0,24.5005,24.5089,24.4504,24.4587,189000.0
2012-04-19 14:35:00,29.26,29.29,29.22,29.29,531100.0,24.4587,24.4838,24.4253,24.4838,531100.0
2012-04-19 14:40:00,29.29,29.31,29.27,29.3,94700.0,24.4838,24.5005,24.4671,24.4922,94700.0
2012-04-19 14:45:00,29.3,29.31,29.27,29.3,229800.0,24.4922,24.5005,24.4671,24.4922,229800.0
2012-04-19 14:50:00,29.29,29.34,29.27,29.33,765400.0,24.4838,24.5256,24.4671,24.5172,765400.0
2012-04-19 14:55:00,29.34,29.35,29.33,29.34,363300.0,24.5256,24.534,24.5172,24.5256,363300.0
2012-04-19 15:00:00,29.34,29.39,29.33,29.38,100500.0,24.5256,24.5674,24.5172,24.559,100500.0
2012-04-19 15:05:00,29.38,29.38,29.33,29.34,616300.0,24.559,24.559,24.5172,24.5256,616300.0
2012-04-19 15:10:00,29.34,29.37,29.31,29.34,689600.0,24.5256,24.5507,24.5005,24.5256,689600.0
2012-04-19 15:15:00,29.34,29.35,29.3,29.31,269300.0,24.5256,24.534,24.4922,24.5005,269300.0
2012-04-19 15:20:00,29.31,29.32,29.27,29.3,156100.0,24.5005,24.5089,24.4671,24.4922,156100.0
2012-04-19 15:25:00,29.29,29.38,29.29,29.37,307600.0,24.4838,24.559,24.4838,24.5507,307600.0
2012-04-19 15:30:00,29.37,29.39,29.35,29.38,167200.0,24.5507,24.5674,24.534,24.559,167200.0
2012-04-19 15:35:00,29.38,29.39,29.36,29.38,179900.0,24.559,24.5674,24.5423,24.559,179900.0
2012-04-19 15:40:00,29.38,29.39,29.36,29.36,147900.0,24.559,24.5674,24.5423,24.5423,147900.0
2012-04-19 15:45:00,29.37,29.42,29.36,29.4,357400.0,24.5507,24.5925,24.5423,24.5758,357400.0
2012-04-19 15:50:00,29.41,29.41,29.33,29.37,681200.0,24.5841,24.5841,24.5172,24.5507,681200.0
2012-04-19 15:55:00,29.37,29.39,29.36,29.37,1591100.0,24.5507,24.5674,24.5423,24.5507,1591100.0
2012-04-20 09:30:00,29.51,29.54,29.45,29.51,283900.0,24.6677,24.6928,24.6176,24.6677,283900.0
2012-04-20 09:35:00,29.5,29.52,29.44,29.46,189300.0,24.6594,24.6761,24.6092,24.6259,189300.0
2012-04-20 09:40:00,29.46,29.51,29.42,29.43,225000.0,24.6259,24.6677,24.5925,24.6008,225000.0
2012-04-20 09:45:00,29.43,29.46,29.4,29.44,133900.0,24.6008,24.6259,24.5758,24.6092,133900.0
2012-04-20 09:50:00,29.45,29.55,29.45,29.52,149900.0,24.6176,24.7011,24.6176,24.6761,149900.0
2012-04-20 09:55:00,29.51,29.6,29.5,29.6,118000.0,24.6677,24.7429,24.6594,24.7429,118000.0
2012-04-20 10:00:00,29.6,29.61,29.53,29.55,176900.0,24.7429,24.7513,24.6844,24.7011,176900.0
2012-04-20 10:05:00,29.55,29.58,29.51,29.57,202700.0,24.7011,24.7262,24.6677,24.7179,202700.0
2012-04-20 10:10:00,29.56,29.6,29.54,29.6,219600.0,24.7095,24.7429,24.6928,24.7429,219600.0
2012-04-20 10:15:00,29.59,29.62,29.56,29.56,99900.0,24.7346,24.7597,24.7095,24.7095,99900.0
2012-04-20 10:20:00,29.56,29.56,29.54,29.55,68900.0,24.7095,24.7095,24.6928,24.7011,68900.0
2012-04-20 10:25:00,29.55,29.6,29.54,29.56,101000.0,24.7011,24.7429,24.6928,24.7095,101000.0
2012-04-20 10:30:00,29.57,29.6,29.56,29.6,94000.0,24.7179,24.7429,24.7095,24.7429,94000.0
2012-04-20 10:35:00,29.6,29.63,29.58,29.62,73700.0,24.7429,24.768,24.7262,24.7597,73700.0
2012-04-20 10:40:00,29.63,29.63,29.58,29.58,75900.0,24.768,24.768,24.7262,24.7262,75900.0
2012-04-20 10:45:00,29.58,29.58,29.55,29.58,44300.0,24.7262,24.7262,24.7011,24.7262,44300.0
2012-04-20 10:50:00,29.58,29.6,29.55,29.57,112600.0,24.7262,24.7429,24.7011,24.7179,112600.0
2012-04-20 10:55:00,29.57,29.59,29.56,29.57,68200.0,24.7179,24.7346,24.7095,24.7179,68200.0
2012-04-20 11:00:00,29.57,29.57,29.53,29.54,62300.0,24.7179,24.7179,24.6844,24.6928,62300.0
2012-04-20 11:05:00,29.54,29.57,29.54,29.55,105200.0,24.6928,24.7179,24.6928,24.7011,105200.0
2012-04-20 11:10:00,29.55,29.56,29.54,29.55,11100.0,24.7011,24.7095,24.6928,24.7011,11100.0
2012-04-20 11:15:00,29.55,29.56,29.53,29.53,36300.0,24.7011,24.7095,24.6844,24.6844,36300.0
2012-04-20 11:20:00,29.54,29.57,29.54,29.55,28300.0,24.6928,24.7179,24.6928,24.7011,28300.0
2012-04-20 11:25:00,29.55,29.56,29.53,29.53,34600.0,24.7011,24.7095,24.6844,24.6844,34600.0
2012-04-20 11:30:00,29.54,29.55,29.53,29.55,28500.0,24.6928,24.7011,24.6844,24.7011,28500.0
2012-04-20 11:35:00,29.54,29.55,29.51,29.52,56700.0,24.6928,24.7011,24.6677,24.6761,56700.0
2012-04-20 11:40:00,29.52,29.52,29.49,29.51,59400.0,24.6761,24.6761,24.651,24.6677,59400.0
2012-04-20 11:45:00,29.52,29.54,29.52,29.54,61500.0,24.6761,24.6928,24.6761,24.6928,61500.0
2012-04-20 11:50:00,29.54,29.56,29.52,29.54,160000.0,24.6928,24.7095,24.6761,24.6928,160000.0
2012-04-20 11:55:00,29.55,29.55,29.53,29.54,119300.0,24.7011,24.7011,24.6844,24.6928,119300.0
2012-04-20 12:00:00,29.54,29.57,29.54,29.57,189200.0,24.6928,24.7179,24.6928,24.7179,189200.0
2012-04-20 12:05:00,29.57,29.58,29.53,29.54,629200.0,24.7179,24.7262,24.6844,24.6928,629200.0
2012-04-20 12:10:00,29.54,29.55,29.52,29.55,513300.0,24.6928,24.7011,24.6761,24.7011,513300.0
2012-04-20 12:15:00,29.55,29.55,29.53,29.53,173700.0,24.7011,24.7011,24.6844,24.6844,173700.0
2012-04-20 12:20:00,29.53,29.55,29.52,29.53,305200.0,24.6844,24.7011,24.6761,24.6844,305200.0
2012-04-20 12:25:00,29.54,29.54,29.52,29.53,337600.0,24.6928,24.6928,24.6761,24.6844,337600.0
2012-04-20 12:30:00,29.53,29.55,29.53,29.55,108600.0,24.6844,24.7011,24.6844,24.7011,108600.0
2012-04-20 12:35:00,29.54,29.55,29.54,29.54,116100.0,24.6928,24.7011,24.6928,24.6928,116100.0
2012-04-20 12:40:00,29.55,29.55,29.52,29.52,99100.0,24.7011,24.7011,24.6761,24.6761,99100.0
2012-04-20 12:45:00,29.52,29.53,29.51,29.52,76100.0,24.6761,24.6844,24.6677,24.6761,76100.0
2012-04-20 12:50:00,29.51,29.54,29.51,29.53,68400.0,24.6677,24.6928,24.6677,24.6844,68400.0
2012-04-20 12:55:00,29.53,29.53,29.5,29.5,56000.0,24.6844,24.6844,24.6594,24.6594,56000.0
2012-04-20 13:00:00,29.51,29.51,29.49,29.51,52500.0,24.6677,24.6677,24.651,24.6677,52500.0
2012-04-20 13:05:00,29.51,29.52,29.5,29.51,35800.0,24.6677,24.6761,24.6594,24.6677,35800.0
2012-04-20 13:10:00,29.5,29.52,29.5,29.5,47800.0,24.6594,24.6761,24.6594,24.6594,47800.0
2012-04-20 13:15:00,29.49,29.5,29.48,29.49,37000.0,24.651,24.6594,24.6426,24.651,37000.0
2012-04-20 13:20:00,29.49,29.5,29.47,29.48,32000.0,24.651,24.6594,24.6343,24.6426,32000.0
2012-04-20 13:25:00,29.48,29.48,29.43,29.43,132700.0,24.6426,24.6426,24.6008,24.6008,132700.0
2012-04-20 13:30:00,29.43,29.45,29.41,29.41,90500.0,24.6008,24.6176,24.5841,24.5841,90500.0
2012-04-20 13:35:00,29.42,29.45,29.41,29.45,26100.0,24.5925,24.6176,24.5841,24.6176,26100.0
2012-04-20 13:40:00,29.44,29.46,29.43,29.45,49400.0,24.6092,24.6259,24.6008,24.6176,49400.0
2012-04-20 13:45:00,29.44,29.46,29.43,29.45,54500.0,24.6092,24.6259,24.6008,24.6176,54500.0
2012-04-20 13:50:00,29.46,29.46,29.39,29.41,80400.0,24.6259,24.6259,24.5674,24.5841,80400.0
2012-04-20 13:55:00,29.41,29.42,29.39,29.41,271600.0,24.5841,24.5925,24.5674,24.5841,271600.0
2012-04-20 14:00:00,29.41,29.42,29.4,29.41,113100.0,24.5841,24.5925,24.5758,24.5841,113100.0
2012-04-20 14:05:00,29.41,29.41,29.35,29.35,154100.0,24.5841,24.5841,24.534,24.534,154100.0
2012-04-20 14:10:00,29.35,29.39,29.35,29.38,62300.0,24.534,24.5674,24.534,24.559,62300.0
2012-04-20 14:15:00,29.38,29.4,29.38,29.38,40100.0,24.559,24.5758,24.559,24.559,40100.0
2012-04-20 14:20:00,29.39,29.4,29.37,29.38,75900.0,24.5674,24.5758,24.5507,24.559,75900.0
2012-04-20 14:25:00,29.38,29.43,29.37,29.43,55300.0,24.559,24.6008,24.5507,24.6008,55300.0
2012-04-20 14:30:00,29.42,29.43,29.4,29.41,38200.0,24.5925,24.6008,24.5758,24.5841,38200.0
2012-04-20 14:35:00,29.4,29.41,29.38,29.38,45000.0,24.5758,24.5841,24.559,24.559,45000.0
2012-04-20 14:40:00,29.39,29.4,29.38,29.38,91700.0,24.5674,24.5758,24.559,24.559,91700.0
2012-04-20 14:45:00,29.38,29.38,29.36,29.36,38000.0,24.559,24.559,24.5423,24.5423,38000.0
2012-04-20 14:50:00,29.36,29.38,29.35,29.36,91400.0,24.5423,24.559,24.534,24.5423,91400.0
2012-04-20 14:55:00,29.36,29.37,29.32,29.33,67200.0,24.5423,24.5507,24.5089,24.5172,67200.0
2012-04-20 15:00:00,29.32,29.34,29.32,29.33,95100.0,24.5089,24.5256,24.5089,24.5172,95100.0
2012-04-20 15:05:00,29.33,29.35,29.29,29.29,99000.0,24.5172,24.534,24.4838,24.4838,99000.0
2012-04-20 15:10:00,29.3,29.33,29.28,29.32,70900.0,24.4922,24.5172,24.4755,24.5089,70900.0
2012-04-20 15:15:00,29.32,29.35,29.32,29.34,75700.0,24.5089,24.534,24.5089,24.5256,75700.0
2012-04-20 15:20:00,29.35,29.35,29.29,29.29,311600.0,24.534,24.534,24.4838,24.4838,311600.0
2012-04-20 15:25:00,29.29,29.31,29.28,29.3,81800.0,24.4838,24.5005,24.4755,24.4922,81800.0
2012-04-20 15:30:00,29.3,29.34,29.29,29.31,196900.0,24.4922,24.5256,24.4838,24.5005,196900.0
2012-04-20 15:35:00,29.31,29.33,29.29,29.32,474700.0,24.5005,24.5172,24.4838,24.5089,474700.0
2012-04-20 15:40:00,29.33,29.33,29.27,29.27,336700.0,24.5172,24.5172,24.4671,24.4671,336700.0
2012-04-20 15:45:00,29.28,29.3,29.25,29.28,291700.0,24.4755,24.4922,24.4504,24.4755,291700.0
2012-04-20 15:50:00,29.29,29.29,29.26,29.28,320100.0,24.4838,24.4838,24.4587,24.4755,320100.0
2012-04-20 15:55:00,29.28,29.28,29.26,29.27,1248600.0,24.4755,24.4755,24.4587,24.4671,1248600.0
2012-04-23 09:30:00,29.05,29.05,28.97,29.0,374600.0,24.2832,24.2832,24.2163,24.2414,374600.0
2012-04-23 09:35:00,29.0,29.09,28.99,29.09,493300.0,24.2414,24.3166,24.233,24.3166,493300.0
2012-04-23 09:40:00,29.09,29.13,29.07,29.07,200800.0,24.3166,24.3501,24.2999,24.2999,200800.0
2012-04-23 09:45:00,29.08,29.09,29.04,29.06,185000.0,24.3083,24.3166,24.2748,24.2916,185000.0
2012-04-23 09:50:00,29.07,29.07,28.98,28.99,218100.0,24.2999,24.2999,24.2247,24.233,218100.0
2012-04-23 09:55:00,28.99,29.0,28.95,29.0,223400.0,24.233,24.2414,24.1996,24.2414,223400.0
2012-04-23 10:00:00,29.0,29.0,28.95,28.96,291800.0,24.2414,24.2414,24.1996,24.208,291800.0
2012-04-23 10:05:00,28.96,28.96,28.87,28.91,290300.0,24.208,24.208,24.1327,24.1662,290300.0
2012-04-23 10:10:00,28.91,28.95,28.9,28.95,165400.0,24.1662,24.1996,24.1578,24.1996,165400.0
2012-04-23 10:15:00,28.95,28.96,28.92,28.93,87100.0,24.1996,24.208,24.1745,24.1829,87100.0
2012-04-23 10:20:00,28.93,29.0,28.9,28.97,125400.0,24.1829,24.2414,24.1578,24.2163,125400.0
2012-04-23 10:25:00,28.97,28.97,28.93,28.94,134500.0,24.2163,24.2163,24.1829,24.1912,134500.0
2012-04-23 10:30:00,28.94,28.95,28.89,28.94,180300.0,24.1912,24.1996,24.1494,24.1912,180300.0
2012-04-23 10:35:00,28.93,28.94,28.88,28.89,114700.0,24.1829,24.1912,24.1411,24.1494,114700.0
2012-04-23 10:40:00,28.88,28.89,28.83,28.86,257600.0,24.1411,24.1494,24.0993,24.1244,257600.0
2012-04-23 10:45:00,28.86,28.87,28.8,28.87,878200.0,24.1244,24.1327,24.0742,24.1327,878200.0
2012-04-23 10:50:00,28.87,28.91,28.84,28.91,676000.0,24.1327,24.1662,24.1077,24.1662,676000.0
2012-04-23 10:55:00,28.9,28.91,28.86,28.86,903800.0,24.1578,24.1662,24.1244,24.1244,903800.0
2012-04-23 11:00:00,28.86,28.88,28.84,28.87,318800.0,24.1244,24.1411,24.1077,24.1327,318800.0
2012-04-23 11:05:00,28.86,28.91,28.85,28.91,182600.0,24.1244,24.1662,24.116,24.1662,182600.0
2012-04-23 11:10:00,28.91,28.93,28.9,28.92,117300.0,24.1662,24.1829,24.1578,24.1745,117300.0
2012-04-23 11:15:00,28.91,28.93,28.89,28.93,119800.0,24.1662,24.1829,24.1494,24.1829,119800.0
2012-04-23 11:20:00,28.93,28.94,28.92,28.92,74200.0,24.1829,24.1912,24.1745,24.1745,74200.0
2012-04-23 11:25:00,28.93,28.95,28.91,28.93,576200.0,24.1829,24.1996,24.1662,24.1829,576200.0
2012-04-23 11:30:00,28.93,28.94,28.91,28.93,466200.0,24.1829,24.1912,24.1662,24.1829,466200.0
2012-04-23 11:35:00,28.93,28.96,28.92,28.94,299400.0,24.1829,24.208,24.1745,24.1912,299400.0
2012-04-23 11:40:00,28.94,28.96,28.94,28.95,232700.0,24.1912,24.208,24.1912,24.1996,232700.0
2012-04-23 11:45:00,28.95,28.96,28.91,28.94,123800.0,24.1996,24.208,24.1662,24.1912,123800.0
2012-04-23 11:50:00,28.94,28.95,28.93,28.93,60100.0,24.1912,24.1996,24.1829,24.1829,60100.0
2012-04-23 11:55:00,28.93,28.98,28.93,28.98,69200.0,24.1829,24.2247,24.1829,24.2247,69200.0
2012-04-23 12:00:00,28.97,29.0,28.96,28.99,355100.0,24.2163,24.2414,24.208,24.233,355100.0
2012-04-23 12:05:00,28.99,29.02,28.98,29.02,435200.0,24.233,24.2581,24.2247,24.2581,435200.0
2012-04-23 12:10:00,29.01,29.04,29.0,29.02,186100.0,24.2498,24.2748,24.2414,24.2581,186100.0
2012-04-23 12:15:00,29.03,29.04,29.01,29.02,209900.0,24.2665,24.2748,24.2498,24.2581,209900.0
2012-04-23 12:20:00,29.02,29.04,29.0,29.04,70400.0,24.2581,24.2748,24.2414,24.2748,70400.0
2012-04-23 12:25:00,29.04,29.07,29.04,29.06,250600.0,24.2748,24.2999,24.2748,24.2916,250600.0
2012-04-23 12:30:00,29.06,29.08,29.05,29.05,242500.0,24.2916,24.3083,24.2832,24.2832,242500.0
2012-04-23 12:35:00,29.06,29.08,29.05,29.05,74100.0,24.2916,24.3083,24.2832,24.2832,74100.0
2012-04-23 12:40:00,29.06,29.06,29.02,29.03,46600.0,24.2916,24.2916,24.2581,24.2665,46600.0
2012-04-23 12:45:00,29.03,29.03,28.97,28.99,179400.0,24.2665,24.2665,24.2163,24.233,179400.0
2012-04-23 12:50:00,28.99,29.0,28.97,28.99,43400.0,24.233,24.2414,24.2163,24.233,43400.0
2012-04-23 12:55:00,28.99,29.01,28.99,29.0,24000.0,24.233,24.2498,24.233,24.2414,24000.0
2012-04-23 13:00:00,29.0,29.03,29.0,29.01,339700.0,24.2414,24.2665,24.2414,24.2498,339700.0
2012-04-23 13:05:00,29.02,29.02,28.99,28.99,37300.0,24.2581,24.2581,24.233,24.233,37300.0
2012-04-23 13:10:00,29.0,29.01,28.98,29.01,53100.0,24.2414,24.2498,24.2247,24.2498,53100.0
2012-04-23 13:15:00,29.01,29.02,29.0,29.01,116300.0,24.2498,24.2581,24.2414,24.2498,116300.0
2012-04-23 13:20:00,29.01,29.04,28.99,29.04,17100.0,24.2498,24.2748,24.233,24.2748,17100.0
2012-04-23 13:25:00,29.04,29.04,29.01,29.04,128400.0,24.2748,24.2748,24.2498,24.2748,128400.0
2012-04-23 13:30:00,29.04,29.07,29.04,29.05,96300.0,24.2748,24.2999,24.2748,24.2832,96300.0
2012-04-23 13:35:00,29.05,29.08,29.05,29.07,21000.0,24.2832,24.3083,24.2832,24.2999,21000.0
2012-04-23 13:40:00,29.08,29.09,29.04,29.05,59700.0,24.3083,24.3166,24.2748,24.2832,59700.0
2012-04-23 13:45:00,29.05,29.05,29.01,29.03,121300.0,24.2832,24.2832,24.2498,24.2665,121300.0
2012-04-23 13:50:00,29.03,29.05,29.01,29.02,48800.0,24.2665,24.2832,24.2498,24.2581,48800.0
2012-04-23 13:55:00,29.02,29.05,29.02,29.04,46600.0,24.2581,24.2832,24.2581,24.2748,46600.0
2012-04-23 14:00:00,29.04,29.05,28.99,29.0,119600.0,24.2748,24.2832,24.233,24.2414,119600.0
2012-04-23 14:05:00,29.01,29.01,28.95,28.98,75500.0,24.2498,24.2498,24.1996,24.2247,75500.0
2012-04-23 14:10:00,28.98,29.02,28.98,29.01,66700.0,24.2247,24.2581,24.2247,24.2498,66700.0
2012-04-23 14:15:00,29.02,29.04,29.0,29.03,86600.0,24.2581,24.2748,24.2414,24.2665,86600.0
2012-04-23 14:20:00,29.04,29.1,29.04,29.07,167300.0,24.2748,24.325,24.2748,24.2999,167300.0
2012-04-23 14:25:00,29.07,29.07,29.05,29.07,23500.0,24.2999,24.2999,24.2832,24.2999,23500.0
2012-04-23 14:30:00,29.07,29.11,29.07,29.09,64000.0,24.2999,24.3333,24.2999,24.3166,64000.0
2012-04-23 14:35:00,29.09,29.09,29.06,29.08,67700.0,24.3166,24.3166,24.2916,24.3083,67700.0
2012-04-23 14:40:00,29.09,29.09,29.05,29.05,77400.0,24.3166,24.3166,24.2832,24.2832,77400.0
2012-04-23 14:45:00,29.05,29.08,29.02,29.04,58800.0,24.2832,24.3083,24.2581,24.2748,58800.0
2012-04-23 14:50:00,29.05,29.05,29.02,29.04,32000.0,24.2832,24.2832,24.2581,24.2748,32000.0
2012-04-23 14:55:00,29.04,29.05,29.0,29.01,91900.0,24.2748,24.2832,24.2414,24.2498,91900.0
2012-04-23 15:00:00,29.0,29.03,29.0,29.02,85300.0,24.2414,24.2665,24.2414,24.2581,85300.0
2012-04-23 15:05:00,29.02,29.08,29.01,29.03,93400.0,24.2581,24.3083,24.2498,24.2665,93400.0
2012-04-23 15:10:00,29.03,29.05,29.03,29.05,157800.0,24.2665,24.2832,24.2665,24.2832,157800.0
2012-04-23 15:15:00,29.04,29.08,29.03,29.06,67300.0,24.2748,24.3083,24.2665,24.2916,67300.0
2012-04-23 15:20:00,29.06,29.07,29.02,29.03,80000.0,24.2916,24.2999,24.2581,24.2665,80000.0
2012-04-23 15:25:00,29.02,29.07,29.02,29.07,44400.0,24.2581,24.2999,24.2581,24.2999,44400.0
2012-04-23 15:30:00,29.06,29.09,29.06,29.06,69800.0,24.2916,24.3166,24.2916,24.2916,69800.0
2012-04-23 15:35:00,29.07,29.08,29.05,29.07,31400.0,24.2999,24.3083,24.2832,24.2999,31400.0
2012-04-23 15:40:00,29.07,29.08,29.05,29.07,101500.0,24.2999,24.3083,24.2832,24.2999,101500.0
2012-04-23 15:45:00,29.06,29.08,29.04,29.07,211100.0,24.2916,24.3083,24.2748,24.2999,211100.0
2012-04-23 15:50:00,29.06,29.09,29.06,29.08,163500.0,24.2916,24.3166,24.2916,24.3083,163500.0
2012-04-23 15:55:00,29.07,29.09,29.04,29.05,1170600.0,24.2999,24.3166,24.2748,24.2832,1170600.0
2012-04-24 09:30:00,29.02,29.11,29.02,29.1,144700.0,24.2581,24.3333,24.2581,24.325,144700.0
2012-04-24 09:35:00,29.09,29.11,29.03,29.08,516800.0,24.3166,24.3333,24.2665,24.3083,516800.0
2012-04-24 09:40:00,29.08,29.08,29.01,29.05,558900.0,24.3083,24.3083,24.2498,24.2832,558900.0
2012-04-24 09:45:00,29.05,29.11,29.04,29.11,604200.0,24.2832,24.3333,24.2748,24.3333,604200.0
2012-04-24 09:50:00,29.11,29.13,29.08,29.09,306400.0,24.3333,24.3501,24.3083,24.3166,306400.0
2012-04-24 09:55:00,29.1,29.1,29.04,29.05,141800.0,24.325,24.325,24.2748,24.2832,141800.0
2012-04-24 10:00:00,29.04,29.13,29.03,29.12,279300.0,24.2748,24.3501,24.2665,24.3417,279300.0
2012-04-24 10:05:00,29.13,29.18,29.12,29.18,408200.0,24.3501,24.3919,24.3417,24.3919,408200.0
2012-04-24 10:10:00,29.19,29.2,29.15,29.16,71600.0,24.4002,24.4086,24.3668,24.3751,71600.0
2012-04-24 10:15:00,29.16,29.17,29.15,29.15,48900.0,24.3751,24.3835,24.3668,24.3668,48900.0
2012-04-24 10:20:00,29.14,29.15,29.13,29.14,56800.0,24.3584,24.3668,24.3501,24.3584,56800.0
2012-04-24 10:25:00,29.14,29.15,29.13,29.15,32100.0,24.3584,24.3668,24.3501,24.3668,32100.0
2012-04-24 10:30:00,29.14,29.16,29.12,29.12,58800.0,24.3584,24.3751,24.3417,24.3417,58800.0
2012-04-24 10:35:00,29.13,29.13,29.11,29.11,40100.0,24.3501,24.3501,24.3333,24.3333,40100.0
2012-04-24 10:40:00,29.11,29.12,29.09,29.12,32800.0,24.3333,24.3417,24.3166,24.3417,32800.0
2012-04-24 10:45:00,29.12,29.12,29.1,29.11,90800.0,24.3417,24.3417,24.325,24.3333,90800.0
2012-04-24 10:50:00,29.1,29.11,29.08,29.11,99800.0,24.325,24.3333,24.3083,24.3333,99800.0
2012-04-24 10:55:00,29.11,29.12,29.1,29.11,38000.0,24.3333,24.3417,24.325,24.3333,38000.0
2012-04-24 11:00:00,29.1,29.13,29.07,29.08,82300.0,24.325,24.3501,24.2999,24.3083,82300.0
2012-04-24 11:05:00,29.07,29.09,29.05,29.07,109000.0,24.2999,24.3166,24.2832,24.2999,109000.0
2012-04-24 11:10:00,29.08,29.12,29.06,29.12,60700.0,24.3083,24.3417,24.2916,24.3417,60700.0
2012-04-24 11:15:00,29.13,29.15,29.12,29.12,92300.0,24.3501,24.3668,24.3417,24.3417,92300.0
2012-04-24 11:20:00,29.12,29.13,29.11,29.12,30000.0,24.3417,24.3501,24.3333,24.3417,30000.0
2012-04-24 11:25:00,29.12,29.13,29.1,29.11,20200.0,24.3417,24.3501,24.325,24.3333,20200.0
2012-04-24 11:30:00,29.1,29.1,29.09,29.1,17200.0,24.325,24.325,24.3166,24.325,17200.0
2012-04-24 11:35:00,29.09,29.1,29.04,29.06,73200.0,24.3166,24.325,24.2748,24.2916,73200.0
2012-04-24 11:40:00,29.05,29.05,29.02,29.04,99600.0,24.2832,24.2832,24.2581,24.2748,99600.0
2012-04-24 11:45:00,29.04,29.05,29.02,29.04,27100.0,24.2748,24.2832,24.2581,24.2748,27100.0
2012-04-24 11:50:00,29.05,29.06,29.04,29.05,54000.0,24.2832,24.2916,24.2748,24.2832,54000.0
2012-04-24 11:55:00,29.05,29.05,29.03,29.04,115700.0,24.2832,24.2832,24.2665,24.2748,115700.0
2012-04-24 12:00:00,29.04,29.06,29.04,29.05,28200.0,24.2748,24.2916,24.2748,24.2832,28200.0
2012-04-24 12:05:00,29.05,29.05,29.04,29.05,24200.0,24.2832,24.2832,24.2748,24.2832,24200.0
2012-04-24 12:10:00,29.04,29.06,29.04,29.05,12200.0,24.2748,24.2916,24.2748,24.2832,12200.0
2012-04-24 12:15:00,29.05,29.05,29.03,29.04,15400.0,24.2832,24.2832,24.2665,24.2748,15400.0
2012-04-24 12:20:00,29.03,29.05,29.01,29.03,41300.0,24.2665,24.2832,24.2498,24.2665,41300.0
2012-04-24 12:25:00,29.03,29.05,29.02,29.04,21000.0,24.2665,24.2832,24.2581,24.2748,21000.0
2012-04-24 12:30:00,29.05,29.05,29.03,29.04,188400.0,24.2832,24.2832,24.2665,24.2748,188400.0
2012-04-24 12:35:00,29.03,29.04,28.99,29.0,306000.0,24.2665,24.2748,24.233,24.2414,306000.0
2012-04-24 12:40:00,29.0,29.01,28.97,28.99,259100.0,24.2414,24.2498,24.2163,24.233,259100.0
2012-04-24 12:45:00,28.98,28.98,28.97,28.98,58800.0,24.2247,24.2247,24.2163,24.2247,58800.0
2012-04-24 12:50:00,28.98,28.98,28.97,28.97,114300.0,24.2247,24.2247,24.2163,24.2163,114300.0
2012-04-24 12:55:00,28.98,28.98,28.95,28.95,240600.0,24.2247,24.2247,24.1996,24.1996,240600.0
2012-04-24 13:00:00,28.95,28.98,28.95,28.96,137900.0,24.1996,24.2247,24.1996,24.208,137900.0
2012-04-24 13:05:00,28.97,28.98,28.97,28.97,273600.0,24.2163,24.2247,24.2163,24.2163,273600.0
2012-04-24 13:10:00,28.98,28.98,28.97,28.97,22300.0,24.2247,24.2247,24.2163,24.2163,22300.0
2012-04-24 13:15:00,28.97,28.97,28.95,28.97,37100.0,24.2163,24.2163,24.1996,24.2163,37100.0
2012-04-24 13:20:00,28.97,28.99,28.96,28.98,16200.0,24.2163,24.233,24.208,24.2247,16200.0
2012-04-24 13:25:00,28.97,28.98,28.95,28.95,33000.0,24.2163,24.2247,24.1996,24.1996,33000.0
2012-04-24 13:30:00,28.96,28.99,28.95,28.99,99700.0,24.208,24.233,24.1996,24.233,99700.0
2012-04-24 13:35:00,28.98,28.99,28.96,28.96,17700.0,24.2247,24.233,24.208,24.208,17700.0
2012-04-24 13:40:00,28.96,28.97,28.95,28.96,48700.0,24.208,24.2163,24.1996,24.208,48700.0
2012-04-24 13:45:00,28.97,28.97,28.95,28.96,18000.0,24.2163,24.2163,24.1996,24.208,18000.0
2012-04-24 13:50:00,28.96,28.97,28.93,28.94,44100.0,24.208,24.2163,24.1829,24.1912,44100.0
2012-04-24 13:55:00,28.95,28.95,28.9,28.9,79600.0,24.1996,24.1996,24.1578,24.1578,79600.0
2012-04-24 14:00:00,28.9,28.91,28.9,28.9,30400.0,24.1578,24.1662,24.1578,24.1578,30400.0
2012-04-24 14:05:00,28.9,28.91,28.89,28.91,109300.0,24.1578,24.1662,24.1494,24.1662,109300.0
2012-04-24 14:10:00,28.91,28.92,28.89,28.91,59700.0,24.1662,24.1745,24.1494,24.1662,59700.0
2012-04-24 14:15:00,28.91,28.92,28.9,28.9,75800.0,24.1662,24.1745,24.1578,24.1578,75800.0
2012-04-24 14:20:00,28.9,28.9,28.89,28.9,26900.0,24.1578,24.1578,24.1494,24.1578,26900.0
2012-04-24 14:25:00,28.9,28.91,28.88,28.9,103800.0,24.1578,24.1662,24.1411,24.1578,103800.0
2012-04-24 14:30:00,28.91,28.95,28.9,28.94,121600.0,24.1662,24.1996,24.1578,24.1912,121600.0
2012-04-24 14:35:00,28.94,28.99,28.94,28.98,111500.0,24.1912,24.233,24.1912,24.2247,111500.0
2012-04-24 14:40:00,28.98,28.99,28.97,28.98,169200.0,24.2247,24.233,24.2163,24.2247,169200.0
2012-04-24 14:45:00,28.98,28.99,28.96,28.97,61100.0,24.2247,24.233,24.208,24.2163,61100.0
2012-04-24 14:50:00,28.97,29.01,28.97,29.0,57500.0,24.2163,24.2498,24.2163,24.2414,57500.0
2012-04-24 14:55:00,29.01,29.01,28.98,28.99,69000.0,24.2498,24.2498,24.2247,24.233,69000.0
2012-04-24 15:00:00,28.99,29.0,28.95,28.96,175700.0,24.233,24.2414,24.1996,24.208,175700.0
2012-04-24 15:05:00,28.96,28.99,28.96,28.99,60700.0,24.208,24.233,24.208,24.233,60700.0
2012-04-24 15:10:00,28.99,28.99,28.97,28.97,38800.0,24.233,24.233,24.2163,24.2163,38800.0
2012-04-24 15:15:00,28.96,28.97,28.94,28.95,122400.0,24.208,24.2163,24.1912,24.1996,122400.0
2012-04-24 15:20:00,28.95,29.02,28.95,29.01,113700.0,24.1996,24.2581,24.1996,24.2498,113700.0
2012-04-24 15:25:00,29.02,29.02,28.99,29.0,57500.0,24.2581,24.2581,24.233,24.2414,57500.0
2012-04-24 15:30:00,29.0,29.04,28.99,29.04,90100.0,24.2414,24.2748,24.233,24.2748,90100.0
2012-04-24 15:35:00,29.03,29.05,29.02,29.02,113900.0,24.2665,24.2832,24.2581,24.2581,113900.0
2012-04-24 15:40:00,29.02,29.03,29.0,29.0,89400.0,24.2581,24.2665,24.2414,24.2414,89400.0
2012-04-24 15:45:00,29.01,29.05,28.99,28.99,230300.0,24.2498,24.2832,24.233,24.233,230300.0
2012-04-24 15:50:00,28.99,28.99,28.96,28.98,151000.0,24.233,24.233,24.208,24.2247,151000.0
2012-04-24 15:55:00,28.97,29.0,28.96,28.99,370600.0,24.2163,24.2414,24.208,24.233,370600.0
2012-04-25 09:30:00,29.62,29.7,29.62,29.67,268900.0,24.7597,24.8265,24.7597,24.8015,268900.0
2012-04-25 09:35:00,29.68,29.72,29.64,29.7,328200.0,24.8098,24.8433,24.7764,24.8265,328200.0
2012-04-25 09:40:00,29.7,29.75,29.69,29.75,196300.0,24.8265,24.8683,24.8182,24.8683,196300.0
2012-04-25 09:45:00,29.75,29.78,29.74,29.78,326000.0,24.8683,24.8934,24.86,24.8934,326000.0
2012-04-25 09:50:00,29.78,29.84,29.78,29.81,309600.0,24.8934,24.9436,24.8934,24.9185,309600.0
2012-04-25 09:55:00,29.82,29.83,29.78,29.83,214000.0,24.9268,24.9352,24.8934,24.9352,214000.0
2012-04-25 10:00:00,29.83,29.83,29.79,29.79,229400.0,24.9352,24.9352,24.9018,24.9018,229400.0
2012-04-25 10:05:00,29.79,29.8,29.77,29.79,182300.0,24.9018,24.9101,24.885,24.9018,182300.0
2012-04-25 10:10:00,29.79,29.79,29.73,29.74,170200.0,24.9018,24.9018,24.8516,24.86,170200.0
2012-04-25 10:15:00,29.75,29.78,29.75,29.76,143500.0,24.8683,24.8934,24.8683,24.8767,143500.0
2012-04-25 10:20:00,29.75,29.78,29.72,29.73,243100.0,24.8683,24.8934,24.8433,24.8516,243100.0
2012-04-25 10:25:00,29.74,29.75,29.73,29.74,93700.0,24.86,24.8683,24.8516,24.86,93700.0
2012-04-25 10:30:00,29.74,29.75,29.71,29.72,146800.0,24.86,24.8683,24.8349,24.8433,146800.0
2012-04-25 10:35:00,29.73,29.75,29.73,29.73,77100.0,24.8516,24.8683,24.8516,24.8516,77100.0
2012-04-25 10:40:00,29.74,29.75,29.72,29.74,84000.0,24.86,24.8683,24.8433,24.86,84000.0
2012-04-25 10:45:00,29.73,29.73,29.71,29.72,85400.0,24.8516,24.8516,24.8349,24.8433,85400.0
2012-04-25 10:50:00,29.72,29.73,29.7,29.71,123800.0,24.8433,24.8516,24.8265,24.8349,123800.0
2012-04-25 10:55:00,29.71,29.71,29.67,29.7,171900.0,24.8349,24.8349,24.8015,24.8265,171900.0
2012-04-25 11:00:00,29.7,29.7,29.68,29.68,92700.0,24.8265,24.8265,24.8098,24.8098,92700.0
2012-04-25 11:05:00,29.69,29.71,29.68,29.7,139300.0,24.8182,24.8349,24.8098,24.8265,139300.0
2012-04-25 11:10:00,29.7,29.71,29.69,29.69,61300.0,24.8265,24.8349,24.8182,24.8182,61300.0
2012-04-25 11:15:00,29.69,29.7,29.67,29.69,84000.0,24.8182,24.8265,24.8015,24.8182,84000.0
2012-04-25 11:20:00,29.7,29.72,29.7,29.71,125200.0,24.8265,24.8433,24.8265,24.8349,125200.0
2012-04-25 11:25:00,29.71,29.73,29.7,29.73,378500.0,24.8349,24.8516,24.8265,24.8516,378500.0
2012-04-25 11:30:00,29.73,29.74,29.7,29.71,122400.0,24.8516,24.86,24.8265,24.8349,122400.0
2012-04-25 11:35:00,29.71,29.72,29.7,29.7,230700.0,24.8349,24.8433,24.8265,24.8265,230700.0
2012-04-25 11:40:00,29.7,29.71,29.7,29.7,73500.0,24.8265,24.8349,24.8265,24.8265,73500.0
2012-04-25 11:45:00,29.7,29.7,29.68,29.69,101400.0,24.8265,24.8265,24.8098,24.8182,101400.0
2012-04-25 11:50:00,29.69,29.71,29.68,29.71,148100.0,24.8182,24.8349,24.8098,24.8349,148100.0
2012-04-25 11:55:00,29.71,29.71,29.69,29.69,44200.0,24.8349,24.8349,24.8182,24.8182,44200.0
2012-04-25 12:00:00,29.69,29.7,29.69,29.7,106900.0,24.8182,24.8265,24.8182,24.8265,106900.0
2012-04-25 12:05:00,29.7,29.71,29.69,29.7,89200.0,24.8265,24.8349,24.8182,24.8265,89200.0
2012-04-25 12:10:00,29.7,29.71,29.69,29.7,57500.0,24.8265,24.8349,24.8182,24.8265,57500.0
2012-04-25 12:15:00,29.71,29.71,29.68,29.69,95400.0,24.8349,24.8349,24.8098,24.8182,95400.0
2012-04-25 12:20:00,29.69,29.71,29.69,29.69,84900.0,24.8182,24.8349,24.8182,24.8182,84900.0
2012-04-25 12:25:00,29.7,29.72,29.69,29.71,48200.0,24.8265,24.8433,24.8182,24.8349,48200.0
2012-04-25 12:30:00,29.71,29.72,29.67,29.7,90400.0,24.8349,24.8433,24.8015,24.8265,90400.0
2012-04-25 12:35:00,29.69,29.74,29.67,29.69,110300.0,24.8182,24.86,24.8015,24.8182,110300.0
2012-04-25 12:40:00,29.69,29.71,29.67,29.69,35300.0,24.8182,24.8349,24.8015,24.8182,35300.0
2012-04-25 12:45:00,29.69,29.71,29.67,29.68,56300.0,24.8182,24.8349,24.8015,24.8098,56300.0
2012-04-25 12:50:00,29.67,29.7,29.67,29.69,131300.0,24.8015,24.8265,24.8015,24.8182,131300.0
2012-04-25 12:55:00,29.7,29.72,29.69,29.72,39000.0,24.8265,24.8433,24.8182,24.8433,39000.0
2012-04-25 13:00:00,29.72,29.73,29.71,29.71,110200.0,24.8433,24.8516,24.8349,24.8349,110200.0
2012-04-25 13:05:00,29.71,29.75,29.71,29.74,128100.0,24.8349,24.8683,24.8349,24.86,128100.0
2012-04-25 13:10:00,29.73,29.74,29.72,29.73,20400.0,24.8516,24.86,24.8433,24.8516,20400.0
2012-04-25 13:15:00,29.73,29.75,29.72,29.75,29200.0,24.8516,24.8683,24.8433,24.8683,29200.0
2012-04-25 13:20:00,29.75,29.78,29.74,29.77,96200.0,24.8683,24.8934,24.86,24.885,96200.0
2012-04-25 13:25:00,29.77,29.78,29.75,29.75,188800.0,24.885,24.8934,24.8683,24.8683,188800.0
2012-04-25 13:30:00,29.76,29.76,29.74,29.75,56600.0,24.8767,24.8767,24.86,24.8683,56600.0
2012-04-25 13:35:00,29.75,29.77,29.75,29.75,157400.0,24.8683,24.885,24.8683,24.8683,157400.0
2012-04-25 13:40:00,29.76,29.76,29.74,29.75,224200.0,24.8767,24.8767,24.86,24.8683,224200.0
2012-04-25 13:45:00,29.74,29.77,29.74,29.76,350900.0,24.86,24.885,24.86,24.8767,350900.0
2012-04-25 13:50:00,29.76,29.77,29.75,29.76,427800.0,24.8767,24.885,24.8683,24.8767,427800.0
2012-04-25 13:55:00,29.76,29.76,29.74,29.75,308500.0,24.8767,24.8767,24.86,24.8683,308500.0
2012-04-25 14:00:00,29.75,29.76,29.72,29.73,142200.0,24.8683,24.8767,24.8433,24.8516,142200.0
2012-04-25 14:05:00,29.73,29.73,29.7,29.7,82800.0,24.8516,24.8516,24.8265,24.8265,82800.0
2012-04-25 14:10:00,29.71,29.74,29.71,29.73,42600.0,24.8349,24.86,24.8349,24.8516,42600.0
2012-04-25 14:15:00,29.73,29.75,29.71,29.75,41100.0,24.8516,24.8683,24.8349,24.8683,41100.0
2012-04-25 14:20:00,29.75,29.81,29.74,29.79,552100.0,24.8683,24.9185,24.86,24.9018,552100.0
2012-04-25 14:25:00,29.78,29.8,29.76,29.78,75500.0,24.8934,24.9101,24.8767,24.8934,75500.0
2012-04-25 14:30:00,29.78,29.79,29.73,29.73,98200.0,24.8934,24.9018,24.8516,24.8516,98200.0
2012-04-25 14:35:00,29.73,29.74,29.69,29.72,98300.0,24.8516,24.86,24.8182,24.8433,98300.0
2012-04-25 14:40:00,29.71,29.74,29.71,29.73,104400.0,24.8349,24.86,24.8349,24.8516,104400.0
2012-04-25 14:45:00,29.72,29.76,29.72,29.75,26100.0,24.8433,24.8767,24.8433,24.8683,26100.0
2012-04-25 14:50:00,29.75,29.76,29.73,29.75,42400.0,24.8683,24.8767,24.8516,24.8683,42400.0
2012-04-25 14:55:00,29.75,29.78,29.75,29.77,58700.0,24.8683,24.8934,24.8683,24.885,58700.0
2012-04-25 15:00:00,29.78,29.8,29.77,29.8,83600.0,24.8934,24.9101,24.885,24.9101,83600.0
2012-04-25 15:05:00,29.8,29.8,29.78,29.78,154800.0,24.9101,24.9101,24.8934,24.8934,154800.0
2012-04-25 15:10:00,29.79,29.79,29.77,29.77,206800.0,24.9018,24.9018,24.885,24.885,206800.0
2012-04-25 15:15:00,29.77,29.79,29.76,29.79,234100.0,24.885,24.9018,24.8767,24.9018,234100.0
2012-04-25 15:20:00,29.78,29.79,29.76,29.78,99000.0,24.8934,24.9018,24.8767,24.8934,99000.0
2012-04-25 15:25:00,29.78,29.79,29.75,29.76,228400.0,24.8934,24.9018,24.8683,24.8767,228400.0
2012-04-25 15:30:00,29.76,29.78,29.76,29.77,149900.0,24.8767,24.8934,24.8767,24.885,149900.0
2012-04-25 15:35:00,29.77,29.81,29.77,29.8,192700.0,24.885,24.9185,24.885,24.9101,192700.0
2012-04-25 15:40:00,29.8,29.8,29.78,29.79,141100.0,24.9101,24.9101,24.8934,24.9018,141100.0
2012-04-25 15:45:00,29.79,29.8,29.78,29.79,306400.0,24.9018,24.9101,24.8934,24.9018,306400.0
2012-04-25 15:50:00,29.79,29.8,29.78,29.8,278500.0,24.9018,24.9101,24.8934,24.9101,278500.0
2012-04-25 15:55:00,29.8,29.81,29.79,29.8,1343100.0,24.9101,24.9185,24.9018,24.9101,1343100.0
2012-04-26 09:30:00,29.8,29.89,29.8,29.87,155900.0,24.9101,24.9854,24.9101,24.9686,155900.0
2012-04-26 09:35:00,29.87,29.93,29.86,29.92,170900.0,24.9686,25.0188,24.9603,25.0104,170900.0
2012-04-26 09:40:00,29.92,29.93,29.87,29.91,122200.0,25.0104,25.0188,24.9686,25.0021,122200.0
2012-04-26 09:45:00,29.91,29.91,29.86,29.9,294300.0,25.0021,25.0021,24.9603,24.9937,294300.0
2012-04-26 09:50:00,29.9,29.91,29.88,29.88,263200.0,24.9937,25.0021,24.977,24.977,263200.0
2012-04-26 09:55:00,29.88,29.89,29.84,29.86,88200.0,24.977,24.9854,24.9436,24.9603,88200.0
2012-04-26 10:00:00,29.86,29.91,29.86,29.91,163500.0,24.9603,25.0021,24.9603,25.0021,163500.0
2012-04-26 10:05:00,29.9,29.93,29.89,29.91,66700.0,24.9937,25.0188,24.9854,25.0021,66700.0
2012-04-26 10:10:00,29.9,29.92,29.88,29.88,87600.0,24.9937,25.0104,24.977,24.977,87600.0
2012-04-26 10:15:00,29.89,29.93,29.88,29.92,67200.0,24.9854,25.0188,24.977,25.0104,67200.0
2012-04-26 10:20:00,29.92,29.92,29.88,29.88,36300.0,25.0104,25.0104,24.977,24.977,36300.0
2012-04-26 10:25:00,29.89,29.91,29.88,29.88,38700.0,24.9854,25.0021,24.977,24.977,38700.0
2012-04-26 10:30:00,29.89,29.89,29.86,29.88,115600.0,24.9854,24.9854,24.9603,24.977,115600.0
2012-04-26 10:35:00,29.88,29.9,29.87,29.9,34000.0,24.977,24.9937,24.9686,24.9937,34000.0
2012-04-26 10:40:00,29.89,29.91,29.88,29.91,30700.0,24.9854,25.0021,24.977,25.0021,30700.0
2012-04-26 10:45:00,29.92,29.92,29.89,29.9,61100.0,25.0104,25.0104,24.9854,24.9937,61100.0
2012-04-26 10:50:00,29.9,29.9,29.84,29.84,99100.0,24.9937,24.9937,24.9436,24.9436,99100.0
2012-04-26 10:55:00,29.85,29.86,29.82,29.83,131800.0,24.9519,24.9603,24.9268,24.9352,131800.0
2012-04-26 11:00:00,29.83,29.85,29.83,29.85,227400.0,24.9352,24.9519,24.9352,24.9519,227400.0
2012-04-26 11:05:00,29.85,29.86,29.82,29.82,80800.0,24.9519,24.9603,24.9268,24.9268,80800.0
2012-04-26 11:10:00,29.82,29.83,29.81,29.82,67900.0,24.9268,24.9352,24.9185,24.9268,67900.0
2012-04-26 11:15:00,29.81,29.85,29.81,29.84,23100.0,24.9185,24.9519,24.9185,24.9436,23100.0
2012-04-26 11:20:00,29.83,29.9,29.83,29.89,33200.0,24.9352,24.9937,24.9352,24.9854,33200.0
2012-04-26 11:25:00,29.9,29.91,29.88,29.91,123700.0,24.9937,25.0021,24.977,25.0021,123700.0
2012-04-26 11:30:00,29.91,29.91,29.88,29.9,24800.0,25.0021,25.0021,24.977,24.9937,24800.0
2012-04-26 11:35:00,29.9,29.91,29.89,29.91,52000.0,24.9937,25.0021,24.9854,25.0021,52000.0
2012-04-26 11:40:00,29.91,29.91,29.88,29.89,38100.0,25.0021,25.0021,24.977,24.9854,38100.0
2012-04-26 11:45:00,29.88,29.89,29.88,29.88,8600.0,24.977,24.9854,24.977,24.977,8600.0
2012-04-26 11:50:00,29.88,29.9,29.87,29.9,94400.0,24.977,24.9937,24.9686,24.9937,94400.0
2012-04-26 11:55:00,29.9,29.9,29.87,29.88,15800.0,24.9937,24.9937,24.9686,24.977,15800.0
2012-04-26 12:00:00,29.88,29.89,29.86,29.88,80800.0,24.977,24.9854,24.9603,24.977,80800.0
2012-04-26 12:05:00,29.88,29.89,29.87,29.87,37400.0,24.977,24.9854,24.9686,24.9686,37400.0
2012-04-26 12:10:00,29.87,29.89,29.87,29.88,21600.0,24.9686,24.9854,24.9686,24.977,21600.0
2012-04-26 12:15:00,29.88,29.89,29.88,29.88,15900.0,24.977,24.9854,24.977,24.977,15900.0
2012-04-26 12:20:00,29.89,29.89,29.87,29.87,124100.0,24.9854,24.9854,24.9686,24.9686,124100.0
2012-04-26 12:25:00,29.88,29.88,29.86,29.88,60700.0,24.977,24.977,24.9603,24.977,60700.0
2012-04-26 12:30:00,29.88,29.88,29.87,29.87,32400.0,24.977,24.977,24.9686,24.9686,32400.0
2012-04-26 12:35:00,29.88,29.88,29.85,29.86,16600.0,24.977,24.977,24.9519,24.9603,16600.0
2012-04-26 12:40:00,29.86,29.87,29.86,29.87,10100.0,24.9603,24.9686,24.9603,24.9686,10100.0
2012-04-26 12:45:00,29.86,29.88,29.86,29.88,12000.0,24.9603,24.977,24.9603,24.977,12000.0
2012-04-26 12:50:00,29.88,29.88,29.87,29.88,7300.0,24.977,24.977,24.9686,24.977,7300.0
2012-04-26 12:55:00,29.87,29.88,29.86,29.88,39200.0,24.9686,24.977,24.9603,24.977,39200.0
2012-04-26 13:00:00,29.88,29.9,29.88,29.89,59000.0,24.977,24.9937,24.977,24.9854,59000.0
2012-04-26 13:05:00,29.88,29.9,29.88,29.9,27000.0,24.977,24.9937,24.977,24.9937,27000.0
2012-04-26 13:10:00,29.89,29.9,29.89,29.9,19400.0,24.9854,24.9937,24.9854,24.9937,19400.0
2012-04-26 13:15:00,29.9,29.94,29.89,29.94,189300.0,24.9937,25.0272,24.9854,25.0272,189300.0
2012-04-26 13:20:00,29.93,29.95,29.93,29.94,112200.0,25.0188,25.0355,25.0188,25.0272,112200.0
2012-04-26 13:25:00,29.95,29.96,29.94,29.95,37400.0,25.0355,25.0439,25.0272,25.0355,37400.0
2012-04-26 13:30:00,29.95,29.97,29.95,29.96,88300.0,25.0355,25.0522,25.0355,25.0439,88300.0
2012-04-26 13:35:00,29.96,30.0,29.96,30.0,230600.0,25.0439,25.0773,25.0439,25.0773,230600.0
2012-04-26 13:40:00,29.99,30.0,29.98,29.99,164700.0,25.0689,25.0773,25.0606,25.0689,164700.0
2012-04-26 13:45:00,29.99,30.0,29.98,30.0,147000.0,25.0689,25.0773,25.0606,25.0773,147000.0
2012-04-26 13:50:00,30.0,30.0,29.99,30.0,114100.0,25.0773,25.0773,25.0689,25.0773,114100.0
2012-04-26 13:55:00,30.0,30.03,29.99,30.01,33400.0,25.0773,25.1024,25.0689,25.0857,33400.0
2012-04-26 14:00:00,30.02,30.05,30.01,30.03,67400.0,25.094,25.1191,25.0857,25.1024,67400.0
2012-04-26 14:05:00,30.03,30.03,30.01,30.01,37500.0,25.1024,25.1024,25.0857,25.0857,37500.0
2012-04-26 14:10:00,30.0,30.02,30.0,30.01,204700.0,25.0773,25.094,25.0773,25.0857,204700.0
2012-04-26 14:15:00,30.01,30.03,30.01,30.03,228100.0,25.0857,25.1024,25.0857,25.1024,228100.0
2012-04-26 14:20:00,30.02,30.07,30.02,30.07,59200.0,25.094,25.1358,25.094,25.1358,59200.0
2012-04-26 14:25:00,30.06,30.07,30.04,30.06,107800.0,25.1275,25.1358,25.1107,25.1275,107800.0
2012-04-26 14:30:00,30.06,30.07,30.05,30.07,51000.0,25.1275,25.1358,25.1191,25.1358,51000.0
2012-04-26 14:35:00,30.08,30.08,30.07,30.08,61800.0,25.1442,25.1442,25.1358,25.1442,61800.0
2012-04-26 14:40:00,30.08,30.1,30.08,30.08,44300.0,25.1442,25.1609,25.1442,25.1442,44300.0
2012-04-26 14:45:00,30.08,30.08,30.06,30.06,163800.0,25.1442,25.1442,25.1275,25.1275,163800.0
2012-04-26 14:50:00,30.07,30.07,30.05,30.06,61000.0,25.1358,25.1358,25.1191,25.1275,61000.0
2012-04-26 14:55:00,30.05,30.08,30.05,30.07,27700.0,25.1191,25.1442,25.1191,25.1358,27700.0
2012-04-26 15:00:00,30.08,30.09,30.08,30.08,51100.0,25.1442,25.1525,25.1442,25.1442,51100.0
2012-04-26 15:05:00,30.08,30.09,30.06,30.06,70100.0,25.1442,25.1525,25.1275,25.1275,70100.0
2012-04-26 15:10:00,30.07,30.08,30.06,30.07,95500.0,25.1358,25.1442,25.1275,25.1358,95500.0
2012-04-26 15:15:00,30.07,30.1,30.07,30.09,181900.0,25.1358,25.1609,25.1358,25.1525,181900.0
2012-04-26 15:20:00,30.09,30.1,30.08,30.08,300500.0,25.1525,25.1609,25.1442,25.1442,300500.0
2012-04-26 15:25:00,30.09,30.09,30.07,30.08,92700.0,25.1525,25.1525,25.1358,25.1442,92700.0
2012-04-26 15:30:00,30.09,30.09,30.05,30.05,89000.0,25.1525,25.1525,25.1191,25.1191,89000.0
2012-04-26 15:35:00,30.06,30.07,30.04,30.04,662400.0,25.1275,25.1358,25.1107,25.1107,662400.0
2012-04-26 15:40:00,30.04,30.05,30.02,30.03,387900.0,25.1107,25.1191,25.094,25.1024,387900.0
2012-04-26 15:45:00,30.03,30.05,30.02,30.04,412000.0,25.1024,25.1191,25.094,25.1107,412000.0
2012-04-26 15:50:00,30.03,30.04,30.0,30.01,265000.0,25.1024,25.1107,25.0773,25.0857,265000.0
2012-04-26 15:55:00,30.01,30.03,30.0,30.02,885000.0,25.0857,25.1024,25.0773,25.094,885000.0
2012-04-27 09:30:00,30.06,30.08,30.02,30.04,138800.0,25.1275,25.1442,25.094,25.1107,138800.0
2012-04-27 09:35:00,30.04,30.04,30.0,30.03,71400.0,25.1107,25.1107,25.0773,25.1024,71400.0
2012-04-27 09:40:00,30.03,30.04,29.96,29.97,227900.0,25.1024,25.1107,25.0439,25.0522,227900.0
2012-04-27 09:45:00,29.97,29.99,29.93,29.95,154400.0,25.0522,25.0689,25.0188,25.0355,154400.0
2012-04-27 09:50:00,29.95,29.97,29.94,29.94,53000.0,25.0355,25.0522,25.0272,25.0272,53000.0
2012-04-27 09:55:00,29.95,30.0,29.95,29.99,53000.0,25.0355,25.0773,25.0355,25.0689,53000.0
2012-04-27 10:00:00,29.98,29.99,29.92,29.95,96000.0,25.0606,25.0689,25.0104,25.0355,96000.0
2012-04-27 10:05:00,29.94,29.96,29.91,29.93,120300.0,25.0272,25.0439,25.0021,25.0188,120300.0
2012-04-27 10:10:00,29.93,29.97,29.93,29.93,27700.0,25.0188,25.0522,25.0188,25.0188,27700.0
2012-04-27 10:15:00,29.94,29.99,29.92,29.97,93300.0,25.0272,25.0689,25.0104,25.0522,93300.0
2012-04-27 10:20:00,29.96,29.97,29.95,29.96,20500.0,25.0439,25.0522,25.0355,25.0439,20500.0
2012-04-27 10:25:00,29.97,29.99,29.96,29.99,149600.0,25.0522,25.0689,25.0439,25.0689,149600.0
2012-04-27 10:30:00,29.99,30.01,29.96,30.0,89100.0,25.0689,25.0857,25.0439,25.0773,89100.0
2012-04-27 10:35:00,30.0,30.03,29.99,30.02,113600.0,25.0773,25.1024,25.0689,25.094,113600.0
2012-04-27 10:40:00,30.02,30.03,30.0,30.02,92200.0,25.094,25.1024,25.0773,25.094,92200.0
2012-04-27 10:45:00,30.03,30.03,29.99,30.01,131400.0,25.1024,25.1024,25.0689,25.0857,131400.0
2012-04-27 10:50:00,30.01,30.04,30.0,30.03,87000.0,25.0857,25.1107,25.0773,25.1024,87000.0
2012-04-27 10:55:00,30.03,30.05,30.03,30.05,62600.0,25.1024,25.1191,25.1024,25.1191,62600.0
2012-04-27 11:00:00,30.04,30.07,30.02,30.03,115300.0,25.1107,25.1358,25.094,25.1024,115300.0
2012-04-27 11:05:00,30.03,30.04,30.02,30.03,79300.0,25.1024,25.1107,25.094,25.1024,79300.0
2012-04-27 11:10:00,30.03,30.05,30.03,30.04,75300.0,25.1024,25.1191,25.1024,25.1107,75300.0
2012-04-27 11:15:00,30.05,30.06,30.05,30.05,75600.0,25.1191,25.1275,25.1191,25.1191,75600.0
2012-04-27 11:20:00,30.05,30.05,30.04,30.05,52300.0,25.1191,25.1191,25.1107,25.1191,52300.0
2012-04-27 11:25:00,30.06,30.06,30.04,30.05,68500.0,25.1275,25.1275,25.1107,25.1191,68500.0
2012-04-27 11:30:00,30.05,30.06,30.04,30.06,35000.0,25.1191,25.1275,25.1107,25.1275,35000.0
2012-04-27 11:35:00,30.06,30.07,30.03,30.05,75300.0,25.1275,25.1358,25.1024,25.1191,75300.0
2012-04-27 11:40:00,30.05,30.05,30.03,30.04,49600.0,25.1191,25.1191,25.1024,25.1107,49600.0
2012-04-27 11:45:00,30.04,30.05,30.03,30.04,51900.0,25.1107,25.1191,25.1024,25.1107,51900.0
2012-04-27 11:50:00,30.03,30.05,30.03,30.04,9500.0,25.1024,25.1191,25.1024,25.1107,9500.0
2012-04-27 11:55:00,30.04,30.06,30.04,30.05,26300.0,25.1107,25.1275,25.1107,25.1191,26300.0
2012-04-27 12:00:00,30.06,30.06,30.03,30.03,51400.0,25.1275,25.1275,25.1024,25.1024,51400.0
2012-04-27 12:05:00,30.03,30.05,30.02,30.04,15700.0,25.1024,25.1191,25.094,25.1107,15700.0
2012-04-27 12:10:00,30.04,30.05,30.03,30.05,48100.0,25.1107,25.1191,25.1024,25.1191,48100.0
2012-04-27 12:15:00,30.05,30.06,30.04,30.06,24900.0,25.1191,25.1275,25.1107,25.1275,24900.0
2012-04-27 12:20:00,30.06,30.06,30.04,30.04,32500.0,25.1275,25.1275,25.1107,25.1107,32500.0
2012-04-27 12:25:00,30.05,30.06,30.04,30.06,29700.0,25.1191,25.1275,25.1107,25.1275,29700.0
2012-04-27 12:30:00,30.05,30.06,30.04,30.05,46800.0,25.1191,25.1275,25.1107,25.1191,46800.0
2012-04-27 12:35:00,30.05,30.05,30.03,30.03,52200.0,25.1191,25.1191,25.1024,25.1024,52200.0
2012-04-27 12:40:00,30.03,30.04,30.02,30.02,25500.0,25.1024,25.1107,25.094,25.094,25500.0
2012-04-27 12:45:00,30.03,30.04,30.02,30.04,23500.0,25.1024,25.1107,25.094,25.1107,23500.0
2012-04-27 12:50:00,30.04,30.04,30.03,30.04,42000.0,25.1107,25.1107,25.1024,25.1107,42000.0
2012-04-27 12:55:00,30.04,30.05,30.03,30.05,36300.0,25.1107,25.1191,25.1024,25.1191,36300.0
2012-04-27 13:00:00,30.04,30.05,30.04,30.05,14700.0,25.1107,25.1191,25.1107,25.1191,14700.0
2012-04-27 13:05:00,30.05,30.06,30.05,30.05,73500.0,25.1191,25.1275,25.1191,25.1191,73500.0
2012-04-27 13:10:00,30.06,30.06,30.05,30.06,5300.0,25.1275,25.1275,25.1191,25.1275,5300.0
2012-04-27 13:15:00,30.05,30.07,30.05,30.07,24700.0,25.1191,25.1358,25.1191,25.1358,24700.0
2012-04-27 13:20:00,30.07,30.07,30.06,30.07,13000.0,25.1358,25.1358,25.1275,25.1358,13000.0
2012-04-27 13:25:00,30.06,30.09,30.06,30.08,79900.0,25.1275,25.1525,25.1275,25.1442,79900.0
2012-04-27 13:30:00,30.07,30.1,30.07,30.1,34200.0,25.1358,25.1609,25.1358,25.1609,34200.0
2012-04-27 13:35:00,30.1,30.12,30.09,30.1,157100.0,25.1609,25.1776,25.1525,25.1609,157100.0
2012-04-27 13:40:00,30.11,30.13,30.1,30.12,32700.0,25.1693,25.186,25.1609,25.1776,32700.0
2012-04-27 13:45:00,30.12,30.12,30.11,30.11,9700.0,25.1776,25.1776,25.1693,25.1693,9700.0
2012-04-27 13:50:00,30.12,30.12,30.1,30.1,20200.0,25.1776,25.1776,25.1609,25.1609,20200.0
2012-04-27 13:55:00,30.1,30.11,30.09,30.1,18900.0,25.1609,25.1693,25.1525,25.1609,18900.0
2012-04-27 14:00:00,30.1,30.11,30.08,30.09,30600.0,25.1609,25.1693,25.1442,25.1525,30600.0
2012-04-27 14:05:00,30.08,30.1,30.08,30.1,20800.0,25.1442,25.1609,25.1442,25.1609,20800.0
2012-04-27 14:10:00,30.1,30.1,30.08,30.08,16600.0,25.1609,25.1609,25.1442,25.1442,16600.0
2012-04-27 14:15:00,30.07,30.07,30.06,30.06,17900.0,25.1358,25.1358,25.1275,25.1275,17900.0
2012-04-27 14:20:00,30.06,30.07,30.06,30.07,28200.0,25.1275,25.1358,25.1275,25.1358,28200.0
2012-04-27 14:25:00,30.06,30.07,30.05,30.05,8400.0,25.1275,25.1358,25.1191,25.1191,8400.0
2012-04-27 14:30:00,30.04,30.04,30.03,30.04,60200.0,25.1107,25.1107,25.1024,25.1107,60200.0
2012-04-27 14:35:00,30.05,30.06,30.04,30.06,27400.0,25.1191,25.1275,25.1107,25.1275,27400.0
2012-04-27 14:40:00,30.06,30.06,30.05,30.05,22000.0,25.1275,25.1275,25.1191,25.1191,22000.0
2012-04-27 14:45:00,30.05,30.06,30.04,30.05,33700.0,25.1191,25.1275,25.1107,25.1191,33700.0
2012-04-27 14:50:00,30.06,30.07,30.05,30.07,25000.0,25.1275,25.1358,25.1191,25.1358,25000.0
2012-04-27 14:55:00,30.07,30.07,30.06,30.07,19900.0,25.1358,25.1358,25.1275,25.1358,19900.0
2012-04-27 15:00:00,30.07,30.07,30.04,30.04,105000.0,25.1358,25.1358,25.1107,25.1107,105000.0
2012-04-27 15:05:00,30.04,30.07,30.03,30.07,97500.0,25.1107,25.1358,25.1024,25.1358,97500.0
2012-04-27 15:10:00,30.07,30.09,30.06,30.09,38000.0,25.1358,25.1525,25.1275,25.1525,38000.0
2012-04-27 15:15:00,30.08,30.08,30.05,30.06,47100.0,25.1442,25.1442,25.1191,25.1275,47100.0
2012-04-27 15:20:00,30.06,30.07,30.06,30.06,29500.0,25.1275,25.1358,25.1275,25.1275,29500.0
2012-04-27 15:25:00,30.06,30.07,30.05,30.05,26200.0,25.1275,25.1358,25.1191,25.1191,26200.0
2012-04-27 15:30:00,30.05,30.06,30.05,30.05,46400.0,25.1191,25.1275,25.1191,25.1191,46400.0
2012-04-27 15:35:00,30.05,30.06,30.03,30.03,36900.0,25.1191,25.1275,25.1024,25.1024,36900.0
2012-04-27 15:40:00,30.04,30.06,30.03,30.05,197600.0,25.1107,25.1275,25.1024,25.1191,197600.0
2012-04-27 15:45:00,30.05,30.05,30.03,30.04,139800.0,25.1191,25.1191,25.1024,25.1107,139800.0
2012-04-27 15:50:00,30.03,30.04,30.0,30.0,83800.0,25.1024,25.1107,25.0773,25.0773,83800.0
2012-04-27 15:55:00,30.01,30.04,30.0,30.04,277500.0,25.0857,25.1107,25.0773,25.1107,277500.0
2012-04-30 09:30:00,29.99,29.99,29.94,29.95,105200.0,25.0689,25.0689,25.0272,25.0355,105200.0
2012-04-30 09:35:00,29.96,30.01,29.95,30.0,104100.0,25.0439,25.0857,25.0355,25.0773,104100.0
2012-04-30 09:40:00,30.0,30.01,29.92,29.92,196100.0,25.0773,25.0857,25.0104,25.0104,196100.0
2012-04-30 09:45:00,29.91,29.94,29.89,29.91,196600.0,25.0021,25.0272,24.9854,25.0021,196600.0
2012-04-30 09:50:00,29.91,29.92,29.88,29.88,66900.0,25.0021,25.0104,24.977,24.977,66900.0
2012-04-30 09:55:00,29.89,29.89,29.82,29.84,68600.0,24.9854,24.9854,24.9268,24.9436,68600.0
2012-04-30 10:00:00,29.85,29.86,29.81,29.86,103200.0,24.9519,24.9603,24.9185,24.9603,103200.0
2012-04-30 10:05:00,29.87,29.89,29.85,29.87,44500.0,24.9686,24.9854,24.9519,24.9686,44500.0
2012-04-30 10:10:00,29.87,29.89,29.85,29.88,55200.0,24.9686,24.9854,24.9519,24.977,55200.0
2012-04-30 10:15:00,29.89,29.9,29.86,29.87,74100.0,24.9854,24.9937,24.9603,24.9686,74100.0
2012-04-30 10:20:00,29.87,29.9,29.86,29.88,913600.0,24.9686,24.9937,24.9603,24.977,913600.0
2012-04-30 10:25:00,29.87,29.88,29.86,29.88,272400.0,24.9686,24.977,24.9603,24.977,272400.0
2012-04-30 10:30:00,29.87,29.87,29.83,29.85,197500.0,24.9686,24.9686,24.9352,24.9519,197500.0
2012-04-30 10:35:00,29.86,29.89,29.85,29.89,49500.0,24.9603,24.9854,24.9519,24.9854,49500.0
2012-04-30 10:40:00,29.88,29.92,29.87,29.92,85300.0,24.977,25.0104,24.9686,25.0104,85300.0
2012-04-30 10:45:00,29.91,29.92,29.86,29.89,63200.0,25.0021,25.0104,24.9603,24.9854,63200.0
2012-04-30 10:50:00,29.88,29.89,29.86,29.86,44400.0,24.977,24.9854,24.9603,24.9603,44400.0
2012-04-30 10:55:00,29.87,29.89,29.86,29.89,85400.0,24.9686,24.9854,24.9603,24.9854,85400.0
2012-04-30 11:00:00,29.89,29.9,29.88,29.89,22300.0,24.9854,24.9937,24.977,24.9854,22300.0
2012-04-30 11:05:00,29.9,29.9,29.89,29.9,97900.0,24.9937,24.9937,24.9854,24.9937,97900.0
2012-04-30 11:10:00,29.9,29.91,29.89,29.9,39800.0,24.9937,25.0021,24.9854,24.9937,39800.0
2012-04-30 11:15:00,29.9,29.91,29.89,29.9,36600.0,24.9937,25.0021,24.9854,24.9937,36600.0
2012-04-30 11:20:00,29.89,29.92,29.89,29.89,43800.0,24.9854,25.0104,24.9854,24.9854,43800.0
2012-04-30 11:25:00,29.89,29.9,29.86,29.89,31200.0,24.9854,24.9937,24.9603,24.9854,31200.0
2012-04-30 11:30:00,29.89,29.9,29.85,29.86,81600.0,24.9854,24.9937,24.9519,24.9603,81600.0
2012-04-30 11:35:00,29.86,29.86,29.84,29.85,45800.0,24.9603,24.9603,24.9436,24.9519,45800.0
2012-04-30 11:40:00,29.85,29.88,29.84,29.88,43600.0,24.9519,24.977,24.9436,24.977,43600.0
2012-04-30 11:45:00,29.88,29.88,29.86,29.87,158400.0,24.977,24.977,24.9603,24.9686,158400.0
2012-04-30 11:50:00,29.87,29.89,29.87,29.88,157800.0,24.9686,24.9854,24.9686,24.977,157800.0
2012-04-30 11:55:00,29.87,29.89,29.86,29.89,205200.0,24.9686,24.9854,24.9603,24.9854,205200.0
2012-04-30 12:00:00,29.89,29.89,29.87,29.87,79100.0,24.9854,24.9854,24.9686,24.9686,79100.0
2012-04-30 12:05:00,29.87,29.87,29.85,29.87,103500.0,24.9686,24.9686,24.9519,24.9686,103500.0
2012-04-30 12:10:00,29.87,29.88,29.86,29.86,70600.0,24.9686,24.977,24.9603,24.9603,70600.0
2012-04-30 12:15:00,29.86,29.86,29.84,29.84,47500.0,24.9603,24.9603,24.9436,24.9436,47500.0
2012-04-30 12:20:00,29.85,29.85,29.83,29.85,94800.0,24.9519,24.9519,24.9352,24.9519,94800.0
2012-04-30 12:25:00,29.84,29.86,29.84,29.85,103800.0,24.9436,24.9603,24.9436,24.9519,103800.0
2012-04-30 12:30:00,29.84,29.86,29.83,29.84,159700.0,24.9436,24.9603,24.9352,24.9436,159700.0
2012-04-30 12:35:00,29.84,29.86,29.83,29.85,43900.0,24.9436,24.9603,24.9352,24.9519,43900.0
2012-04-30 12:40:00,29.86,29.87,29.85,29.86,32300.0,24.9603,24.9686,24.9519,24.9603,32300.0
2012-04-30 12:45:00,29.86,29.87,29.86,29.86,113200.0,24.9603,24.9686,24.9603,24.9603,113200.0
2012-04-30 12:50:00,29.87,29.88,29.85,29.88,128600.0,24.9686,24.977,24.9519,24.977,128600.0
2012-04-30 12:55:00,29.87,29.88,29.85,29.85,85900.0,24.9686,24.977,24.9519,24.9519,85900.0
2012-04-30 13:00:00,29.85,29.85,29.83,29.85,52100.0,24.9519,24.9519,24.9352,24.9519,52100.0
2012-04-30 13:05:00,29.84,29.85,29.84,29.85,18600.0,24.9436,24.9519,24.9436,24.9519,18600.0
2012-04-30 13:10:00,29.84,29.86,29.84,29.85,58900.0,24.9436,24.9603,24.9436,24.9519,58900.0
2012-04-30 13:15:00,29.85,29.87,29.84,29.86,639100.0,24.9519,24.9686,24.9436,24.9603,639100.0
2012-04-30 13:20:00,29.87,29.87,29.85,29.85,17100.0,24.9686,24.9686,24.9519,24.9519,17100.0
2012-04-30 13:25:00,29.86,29.86,29.83,29.84,72100.0,24.9603,24.9603,24.9352,24.9436,72100.0
2012-04-30 13:30:00,29.84,29.85,29.82,29.83,87400.0,24.9436,24.9519,24.9268,24.9352,87400.0
2012-04-30 13:35:00,29.84,29.85,29.83,29.84,20900.0,24.9436,24.9519,24.9352,24.9436,20900.0
2012-04-30 13:40:00,29.85,29.86,29.83,29.85,94400.0,24.9519,24.9603,24.9352,24.9519,94400.0
2012-04-30 13:45:00,29.86,29.86,29.85,29.85,17200.0,24.9603,24.9603,24.9519,24.9519,17200.0
2012-04-30 13:50:00,29.85,29.86,29.85,29.86,3500.0,24.9519,24.9603,24.9519,24.9603,3500.0
2012-04-30 13:55:00,29.86,29.87,29.85,29.86,464500.0,24.9603,24.9686,24.9519,24.9603,464500.0
2012-04-30 14:00:00,29.87,29.87,29.83,29.84,209500.0,24.9686,24.9686,24.9352,24.9436,209500.0
2012-04-30 14:05:00,29.83,29.85,29.83,29.83,9800.0,24.9352,24.9519,24.9352,24.9352,9800.0
2012-04-30 14:10:00,29.84,29.85,29.81,29.82,342000.0,24.9436,24.9519,24.9185,24.9268,342000.0
2012-04-30 14:15:00,29.82,29.84,29.82,29.83,76900.0,24.9268,24.9436,24.9268,24.9352,76900.0
2012-04-30 14:20:00,29.83,29.84,29.82,29.83,20600.0,24.9352,24.9436,24.9268,24.9352,20600.0
2012-04-30 14:25:00,29.84,29.84,29.8,29.81,58100.0,24.9436,24.9436,24.9101,24.9185,58100.0
2012-04-30 14:30:00,29.81,29.82,29.8,29.81,168300.0,24.9185,24.9268,24.9101,24.9185,168300.0
2012-04-30 14:35:00,29.82,29.82,29.78,29.8,421200.0,24.9268,24.9268,24.8934,24.9101,421200.0
2012-04-30 14:40:00,29.8,29.81,29.79,29.8,43100.0,24.9101,24.9185,24.9018,24.9101,43100.0
2012-04-30 14:45:00,29.8,29.81,29.79,29.8,57200.0,24.9101,24.9185,24.9018,24.9101,57200.0
2012-04-30 14:50:00,29.79,29.82,29.79,29.82,19000.0,24.9018,24.9268,24.9018,24.9268,19000.0
2012-04-30 14:55:00,29.82,29.82,29.8,29.81,33900.0,24.9268,24.9268,24.9101,24.9185,33900.0
2012-04-30 15:00:00,29.8,29.83,29.8,29.83,185800.0,24.9101,24.9352,24.9101,24.9352,185800.0
2012-04-30 15:05:00,29.83,29.83,29.81,29.81,28200.0,24.9352,24.9352,24.9185,24.9185,28200.0
2012-04-30 15:10:00,29.81,29.83,29.8,29.81,25000.0,24.9185,24.9352,24.9101,24.9185,25000.0
2012-04-30 15:15:00,29.8,29.8,29.78,29.78,36100.0,24.9101,24.9101,24.8934,24.8934,36100.0
2012-04-30 15:20:00,29.79,29.81,29.78,29.79,51500.0,24.9018,24.9185,24.8934,24.9018,51500.0
2012-04-30 15:25:00,29.79,29.8,29.78,29.8,44200.0,24.9018,24.9101,24.8934,24.9101,44200.0
2012-04-30 15:30:00,29.79,29.83,29.79,29.82,195500.0,24.9018,24.9352,24.9018,24.9268,195500.0
2012-04-30 15:35:00,29.82,29.83,29.81,29.82,86400.0,24.9268,24.9352,24.9185,24.9268,86400.0
2012-04-30 15:40:00,29.82,29.83,29.81,29.81,76000.0,24.9268,24.9352,24.9185,24.9185,76000.0
2012-04-30 15:45:00,29.82,29.82,29.79,29.79,60600.0,24.9268,24.9268,24.9018,24.9018,60600.0
2012-04-30 15:50:00,29.8,29.83,29.8,29.83,236800.0,24.9101,24.9352,24.9101,24.9352,236800.0
2012-04-30 15:55:00,29.82,29.83,29.81,29.83,621400.0,24.9268,24.9352,24.9185,24.9352,621400.0
2012-05-01 09:30:00,29.8,29.86,29.76,29.86,193200.0,24.9101,24.9603,24.8767,24.9603,193200.0
2012-05-01 09:35:00,29.86,29.91,29.86,29.88,170900.0,24.9603,25.0021,24.9603,24.977,170900.0
2012-05-01 09:40:00,29.88,29.98,29.88,29.94,280400.0,24.977,25.0606,24.977,25.0272,280400.0
2012-05-01 09:45:00,29.93,29.95,29.91,29.92,154100.0,25.0188,25.0355,25.0021,25.0104,154100.0
2012-05-01 09:50:00,29.92,29.94,29.9,29.92,219100.0,25.0104,25.0272,24.9937,25.0104,219100.0
2012-05-01 09:55:00,29.91,29.92,29.87,29.88,148500.0,25.0021,25.0104,24.9686,24.977,148500.0
2012-05-01 10:00:00,29.88,30.02,29.88,30.01,599400.0,24.977,25.094,24.977,25.0857,599400.0
2012-05-01 10:05:00,30.01,30.06,30.01,30.05,1008200.0,25.0857,25.1275,25.0857,25.1191,1008200.0
2012-05-01 10:10:00,30.05,30.08,30.03,30.06,484600.0,25.1191,25.1442,25.1024,25.1275,484600.0
2012-05-01 10:15:00,30.07,30.11,30.06,30.1,355200.0,25.1358,25.1693,25.1275,25.1609,355200.0
2012-05-01 10:20:00,30.11,30.17,30.11,30.15,396800.0,25.1693,25.2194,25.1693,25.2027,396800.0
2012-05-01 10:25:00,30.16,30.17,30.14,30.16,258100.0,25.2111,25.2194,25.1943,25.2111,258100.0
2012-05-01 10:30:00,30.16,30.18,30.14,30.15,220300.0,25.2111,25.2278,25.1943,25.2027,220300.0
2012-05-01 10:35:00,30.15,30.15,30.13,30.14,219600.0,25.2027,25.2027,25.186,25.1943,219600.0
2012-05-01 10:40:00,30.14,30.15,30.13,30.14,23000.0,25.1943,25.2027,25.186,25.1943,23000.0
2012-05-01 10:45:00,30.14,30.16,30.14,30.15,229700.0,25.1943,25.2111,25.1943,25.2027,229700.0
2012-05-01 10:50:00,30.16,30.18,30.16,30.16,48200.0,25.2111,25.2278,25.2111,25.2111,48200.0
2012-05-01 10:55:00,30.16,30.17,30.13,30.13,297200.0,25.2111,25.2194,25.186,25.186,297200.0
2012-05-01 11:00:00,30.13,30.15,30.13,30.14,137800.0,25.186,25.2027,25.186,25.1943,137800.0
2012-05-01 11:05:00,30.15,30.15,30.13,30.13,204700.0,25.2027,25.2027,25.186,25.186,204700.0
2012-05-01 11:10:00,30.14,30.15,30.14,30.15,292600.0,25.1943,25.2027,25.1943,25.2027,292600.0
2012-05-01 11:15:00,30.16,30.16,30.14,30.16,242900.0,25.2111,25.2111,25.1943,25.2111,242900.0
2012-05-01 11:20:00,30.15,30.17,30.15,30.16,34600.0,25.2027,25.2194,25.2027,25.2111,34600.0
2012-05-01 11:25:00,30.16,30.17,30.15,30.16,51900.0,25.2111,25.2194,25.2027,25.2111,51900.0
2012-05-01 11:30:00,30.15,30.17,30.15,30.15,30300.0,25.2027,25.2194,25.2027,25.2027,30300.0
2012-05-01 11:35:00,30.15,30.16,30.14,30.14,62400.0,25.2027,25.2111,25.1943,25.1943,62400.0
2012-05-01 11:40:00,30.15,30.16,30.14,30.16,89100.0,25.2027,25.2111,25.1943,25.2111,89100.0
2012-05-01 11:45:00,30.15,30.21,30.15,30.19,327500.0,25.2027,25.2528,25.2027,25.2361,327500.0
2012-05-01 11:50:00,30.2,30.22,30.19,30.21,59400.0,25.2445,25.2612,25.2361,25.2528,59400.0
2012-05-01 11:55:00,30.22,30.22,30.19,30.2,111600.0,25.2612,25.2612,25.2361,25.2445,111600.0
2012-05-01 12:00:00,30.19,30.2,30.18,30.19,74100.0,25.2361,25.2445,25.2278,25.2361,74100.0
2012-05-01 12:05:00,30.18,30.19,30.16,30.17,95600.0,25.2278,25.2361,25.2111,25.2194,95600.0
2012-05-01 12:10:00,30.17,30.17,30.16,30.16,39500.0,25.2194,25.2194,25.2111,25.2111,39500.0
2012-05-01 12:15:00,30.15,30.17,30.15,30.16,105500.0,25.2027,25.2194,25.2027,25.2111,105500.0
2012-05-01 12:20:00,30.16,30.17,30.15,30.16,68800.0,25.2111,25.2194,25.2027,25.2111,68800.0
2012-05-01 12:25:00,30.17,30.17,30.15,30.15,120200.0,25.2194,25.2194,25.2027,25.2027,120200.0
2012-05-01 12:30:00,30.15,30.16,30.13,30.15,66500.0,25.2027,25.2111,25.186,25.2027,66500.0
2012-05-01 12:35:00,30.15,30.15,30.14,30.15,57200.0,25.2027,25.2027,25.1943,25.2027,57200.0
2012-05-01 12:40:00,30.15,30.15,30.13,30.15,49600.0,25.2027,25.2027,25.186,25.2027,49600.0
2012-05-01 12:45:00,30.15,30.16,30.14,30.14,53500.0,25.2027,25.2111,25.1943,25.1943,53500.0
2012-05-01 12:50:00,30.15,30.17,30.14,30.16,56600.0,25.2027,25.2194,25.1943,25.2111,56600.0
2012-05-01 12:55:00,30.16,30.17,30.15,30.16,47100.0,25.2111,25.2194,25.2027,25.2111,47100.0
2012-05-01 13:00:00,30.15,30.16,30.14,30.15,57300.0,25.2027,25.2111,25.1943,25.2027,57300.0
2012-05-01 13:05:00,30.14,30.16,30.14,30.15,25000.0,25.1943,25.2111,25.1943,25.2027,25000.0
2012-05-01 13:10:00,30.15,30.16,30.15,30.15,13100.0,25.2027,25.2111,25.2027,25.2027,13100.0
2012-05-01 13:15:00,30.16,30.17,30.14,30.14,68900.0,25.2111,25.2194,25.1943,25.1943,68900.0
2012-05-01 13:20:00,30.13,30.13,30.11,30.11,58000.0,25.186,25.186,25.1693,25.1693,58000.0
2012-05-01 13:25:00,30.12,30.13,30.11,30.13,62700.0,25.1776,25.186,25.1693,25.186,62700.0
2012-05-01 13:30:00,30.13,30.13,30.11,30.12,23300.0,25.186,25.186,25.1693,25.1776,23300.0
2012-05-01 13:35:00,30.12,30.12,30.09,30.11,54500.0,25.1776,25.1776,25.1525,25.1693,54500.0
2012-05-01 13:40:00,30.11,30.11,30.08,30.08,69300.0,25.1693,25.1693,25.1442,25.1442,69300.0
2012-05-01 13:45:00,30.08,30.08,30.05,30.05,29300.0,25.1442,25.1442,25.1191,25.1191,29300.0
2012-05-01 13:50:00,30.05,30.08,30.05,30.07,45900.0,25.1191,25.1442,25.1191,25.1358,45900.0
2012-05-01 13:55:00,30.08,30.09,30.06,30.06,79600.0,25.1442,25.1525,25.1275,25.1275,79600.0
2012-05-01 14:00:00,30.06,30.06,30.04,30.05,106000.0,25.1275,25.1275,25.1107,25.1191,106000.0
2012-05-01 14:05:00,30.04,30.07,30.03,30.06,28600.0,25.1107,25.1358,25.1024,25.1275,28600.0
2012-05-01 14:10:00,30.07,30.07,30.03,30.04,37800.0,25.1358,25.1358,25.1024,25.1107,37800.0
2012-05-01 14:15:00,30.05,30.08,30.05,30.06,54000.0,25.1191,25.1442,25.1191,25.1275,54000.0
2012-05-01 14:20:00,30.06,30.06,30.03,30.03,56400.0,25.1275,25.1275,25.1024,25.1024,56400.0
2012-05-01 14:25:00,30.04,30.05,30.0,30.05,111100.0,25.1107,25.1191,25.0773,25.1191,111100.0
2012-05-01 14:30:00,30.06,30.06,30.03,30.05,54000.0,25.1275,25.1275,25.1024,25.1191,54000.0
2012-05-01 14:35:00,30.06,30.09,30.05,30.06,94100.0,25.1275,25.1525,25.1191,25.1275,94100.0
2012-05-01 14:40:00,30.05,30.06,30.02,30.02,84800.0,25.1191,25.1275,25.094,25.094,84800.0
2012-05-01 14:45:00,30.03,30.04,30.0,30.03,73600.0,25.1024,25.1107,25.0773,25.1024,73600.0
2012-05-01 14:50:00,30.04,30.05,30.02,30.03,62300.0,25.1107,25.1191,25.094,25.1024,62300.0
2012-05-01 14:55:00,30.03,30.04,30.02,30.02,37000.0,25.1024,25.1107,25.094,25.094,37000.0
2012-05-01 15:00:00,30.03,30.05,30.02,30.05,30400.0,25.1024,25.1191,25.094,25.1191,30400.0
2012-05-01 15:05:00,30.05,30.05,30.02,30.03,64800.0,25.1191,25.1191,25.094,25.1024,64800.0
2012-05-01 15:10:00,30.04,30.04,30.01,30.01,33200.0,25.1107,25.1107,25.0857,25.0857,33200.0
2012-05-01 15:15:00,30.01,30.03,29.99,30.02,42100.0,25.0857,25.1024,25.0689,25.094,42100.0
2012-05-01 15:20:00,30.02,30.03,30.0,30.01,146400.0,25.094,25.1024,25.0773,25.0857,146400.0
2012-05-01 15:25:00,30.01,30.02,29.97,29.99,171600.0,25.0857,25.094,25.0522,25.0689,171600.0
2012-05-01 15:30:00,29.98,30.0,29.98,29.98,69500.0,25.0606,25.0773,25.0606,25.0606,69500.0
2012-05-01 15:35:00,29.98,29.99,29.94,29.95,94000.0,25.0606,25.0689,25.0272,25.0355,94000.0
2012-05-01 15:40:00,29.95,29.96,29.94,29.95,100600.0,25.0355,25.0439,25.0272,25.0355,100600.0
2012-05-01 15:45:00,29.95,29.97,29.94,29.96,127000.0,25.0355,25.0522,25.0272,25.0439,127000.0
2012-05-01 15:50:00,29.96,29.97,29.92,29.92,117300.0,25.0439,25.0522,25.0104,25.0104,117300.0
2012-05-01 15:55:00,29.92,29.93,29.9,29.91,622900.0,25.0104,25.0188,24.9937,25.0021,622900.0
2012-05-02 09:30:00,29.76,29.77,29.69,29.76,173300.0,24.8767,24.885,24.8182,24.8767,173300.0
2012-05-02 09:35:00,29.76,29.82,29.73,29.81,133000.0,24.8767,24.9268,24.8516,24.9185,133000.0
2012-05-02 09:40:00,29.82,29.84,29.8,29.81,88800.0,24.9268,24.9436,24.9101,24.9185,88800.0
2012-05-02 09:45:00,29.81,29.84,29.79,29.83,150000.0,24.9185,24.9436,24.9018,24.9352,150000.0
2012-05-02 09:50:00,29.82,29.83,29.79,29.8,88500.0,24.9268,24.9352,24.9018,24.9101,88500.0
2012-05-02 09:55:00,29.8,29.84,29.8,29.83,39500.0,24.9101,24.9436,24.9101,24.9352,39500.0
2012-05-02 10:00:00,29.83,29.84,29.73,29.73,100000.0,24.9352,24.9436,24.8516,24.8516,100000.0
2012-05-02 10:05:00,29.73,29.81,29.73,29.79,61300.0,24.8516,24.9185,24.8516,24.9018,61300.0
2012-05-02 10:10:00,29.79,29.8,29.76,29.78,61200.0,24.9018,24.9101,24.8767,24.8934,61200.0
2012-05-02 10:15:00,29.77,29.78,29.72,29.75,25300.0,24.885,24.8934,24.8433,24.8683,25300.0
2012-05-02 10:20:00,29.75,29.75,29.74,29.74,26700.0,24.8683,24.8683,24.86,24.86,26700.0
2012-05-02 10:25:00,29.73,29.75,29.72,29.72,138300.0,24.8516,24.8683,24.8433,24.8433,138300.0
2012-05-02 10:30:00,29.72,29.75,29.7,29.74,77600.0,24.8433,24.8683,24.8265,24.86,77600.0
2012-05-02 10:35:00,29.74,29.76,29.73,29.76,23100.0,24.86,24.8767,24.8516,24.8767,23100.0
2012-05-02 10:40:00,29.76,29.77,29.74,29.77,36200.0,24.8767,24.885,24.86,24.885,36200.0
2012-05-02 10:45:00,29.77,29.8,29.76,29.76,38200.0,24.885,24.9101,24.8767,24.8767,38200.0
2012-05-02 10:50:00,29.76,29.78,29.75,29.78,34800.0,24.8767,24.8934,24.8683,24.8934,34800.0
2012-05-02 10:55:00,29.78,29.81,29.78,29.79,36700.0,24.8934,24.9185,24.8934,24.9018,36700.0
2012-05-02 11:00:00,29.8,29.82,29.79,29.81,39700.0,24.9101,24.9268,24.9018,24.9185,39700.0
2012-05-02 11:05:00,29.8,29.82,29.78,29.8,103800.0,24.9101,24.9268,24.8934,24.9101,103800.0
2012-05-02 11:10:00,29.81,29.83,29.8,29.82,50000.0,24.9185,24.9352,24.9101,24.9268,50000.0
2012-05-02 11:15:00,29.82,29.83,29.81,29.82,17500.0,24.9268,24.9352,24.9185,24.9268,17500.0
2012-05-02 11:20:00,29.83,29.83,29.8,29.8,27200.0,24.9352,24.9352,24.9101,24.9101,27200.0
2012-05-02 11:25:00,29.81,29.83,29.81,29.83,16500.0,24.9185,24.9352,24.9185,24.9352,16500.0
2012-05-02 11:30:00,29.83,29.87,29.83,29.87,9500.0,24.9352,24.9686,24.9352,24.9686,9500.0
2012-05-02 11:35:00,29.87,29.88,29.84,29.87,54200.0,24.9686,24.977,24.9436,24.9686,54200.0
2012-05-02 11:40:00,29.86,29.87,29.84,29.84,17300.0,24.9603,24.9686,24.9436,24.9436,17300.0
2012-05-02 11:45:00,29.84,29.87,29.84,29.86,28800.0,24.9436,24.9686,24.9436,24.9603,28800.0
2012-05-02 11:50:00,29.86,29.87,29.84,29.85,61600.0,24.9603,24.9686,24.9436,24.9519,61600.0
2012-05-02 11:55:00,29.84,29.85,29.82,29.83,82100.0,24.9436,24.9519,24.9268,24.9352,82100.0
2012-05-02 12:00:00,29.83,29.84,29.82,29.83,13700.0,24.9352,24.9436,24.9268,24.9352,13700.0
2012-05-02 12:05:00,29.84,29.85,29.83,29.85,16900.0,24.9436,24.9519,24.9352,24.9519,16900.0
2012-05-02 12:10:00,29.84,29.86,29.84,29.86,19600.0,24.9436,24.9603,24.9436,24.9603,19600.0
2012-05-02 12:15:00,29.86,29.9,29.85,29.89,49100.0,24.9603,24.9937,24.9519,24.9854,49100.0
2012-05-02 12:20:00,29.89,29.91,29.88,29.88,66700.0,24.9854,25.0021,24.977,24.977,66700.0
2012-05-02 12:25:00,29.89,29.9,29.89,29.9,27000.0,24.9854,24.9937,24.9854,24.9937,27000.0
2012-05-02 12:30:00,29.9,29.9,29.89,29.9,32700.0,24.9937,24.9937,24.9854,24.9937,32700.0
2012-05-02 12:35:00,29.9,29.92,29.89,29.89,35600.0,24.9937,25.0104,24.9854,24.9854,35600.0
2012-05-02 12:40:00,29.89,29.9,29.88,29.89,39800.0,24.9854,24.9937,24.977,24.9854,39800.0
2012-05-02 12:45:00,29.88,29.89,29.87,29.88,56200.0,24.977,24.9854,24.9686,24.977,56200.0
2012-05-02 12:50:00,29.87,29.89,29.87,29.89,10300.0,24.9686,24.9854,24.9686,24.9854,10300.0
2012-05-02 12:55:00,29.89,29.89,29.88,29.89,60300.0,24.9854,24.9854,24.977,24.9854,60300.0
2012-05-02 13:00:00,29.89,29.9,29.87,29.88,50400.0,24.9854,24.9937,24.9686,24.977,50400.0
2012-05-02 13:05:00,29.87,29.89,29.87,29.88,44700.0,24.9686,24.9854,24.9686,24.977,44700.0
2012-05-02 13:10:00,29.88,29.89,29.87,29.87,43200.0,24.977,24.9854,24.9686,24.9686,43200.0
2012-05-02 13:15:00,29.87,29.89,29.85,29.86,72300.0,24.9686,24.9854,24.9519,24.9603,72300.0
2012-05-02 13:20:00,29.86,29.87,29.84,29.85,70700.0,24.9603,24.9686,24.9436,24.9519,70700.0
2012-05-02 13:25:00,29.85,29.85,29.82,29.83,41900.0,24.9519,24.9519,24.9268,24.9352,41900.0
2012-05-02 13:30:00,29.83,29.86,29.83,29.85,81300.0,24.9352,24.9603,24.9352,24.9519,81300.0
2012-05-02 13:35:00,29.85,29.86,29.84,29.85,13400.0,24.9519,24.9603,24.9436,24.9519,13400.0
2012-05-02 13:40:00,29.86,29.86,29.85,29.85,47300.0,24.9603,24.9603,24.9519,24.9519,47300.0
2012-05-02 13:45:00,29.86,29.89,29.85,29.89,45500.0,24.9603,24.9854,24.9519,24.9854,45500.0
2012-05-02 13:50:00,29.89,29.91,29.88,29.9,47600.0,24.9854,25.0021,24.977,24.9937,47600.0
2012-05-02 13:55:00,29.91,29.91,29.89,29.9,27000.0,25.0021,25.0021,24.9854,24.9937,27000.0
2012-05-02 14:00:00,29.89,29.91,29.88,29.88,58900.0,24.9854,25.0021,24.977,24.977,58900.0
2012-05-02 14:05:00,29.88,29.93,29.88,29.93,64300.0,24.977,25.0188,24.977,25.0188,64300.0
2012-05-02 14:10:00,29.93,29.94,29.91,29.92,326200.0,25.0188,25.0272,25.0021,25.0104,326200.0
2012-05-02 14:15:00,29.92,29.92,29.91,29.92,334800.0,25.0104,25.0104,25.0021,25.0104,334800.0
2012-05-02 14:20:00,29.91,29.92,29.91,29.91,155100.0,25.0021,25.0104,25.0021,25.0021,155100.0
2012-05-02 14:25:00,29.91,29.95,29.91,29.94,99100.0,25.0021,25.0355,25.0021,25.0272,99100.0
2012-05-02 14:30:00,29.94,29.95,29.91,29.92,227000.0,25.0272,25.0355,25.0021,25.0104,227000.0
2012-05-02 14:35:00,29.93,29.93,29.9,29.91,195300.0,25.0188,25.0188,24.9937,25.0021,195300.0
2012-05-02 14:40:00,29.91,29.93,29.9,29.91,146600.0,25.0021,25.0188,24.9937,25.0021,146600.0
2012-05-02 14:45:00,29.91,29.91,29.9,29.9,34900.0,25.0021,25.0021,24.9937,24.9937,34900.0
2012-05-02 14:50:00,29.9,29.91,29.89,29.9,29200.0,24.9937,25.0021,24.9854,24.9937,29200.0
2012-05-02 14:55:00,29.9,29.91,29.89,29.91,35900.0,24.9937,25.0021,24.9854,25.0021,35900.0
2012-05-02 15:00:00,29.9,29.92,29.88,29.88,56100.0,24.9937,25.0104,24.977,24.977,56100.0
2012-05-02 15:05:00,29.87,29.88,29.86,29.86,42600.0,24.9686,24.977,24.9603,24.9603,42600.0
2012-05-02 15:10:00,29.86,29.88,29.85,29.86,43200.0,24.9603,24.977,24.9519,24.9603,43200.0
2012-05-02 15:15:00,29.86,29.89,29.86,29.87,66000.0,24.9603,24.9854,24.9603,24.9686,66000.0
2012-05-02 15:20:00,29.87,29.89,29.87,29.89,36700.0,24.9686,24.9854,24.9686,24.9854,36700.0
2012-05-02 15:25:00,29.89,29.9,29.87,29.9,62000.0,24.9854,24.9937,24.9686,24.9937,62000.0
2012-05-02 15:30:00,29.9,29.9,29.88,29.89,18500.0,24.9937,24.9937,24.977,24.9854,18500.0
2012-05-02 15:35:00,29.88,29.9,29.88,29.88,59000.0,24.977,24.9937,24.977,24.977,59000.0
2012-05-02 15:40:00,29.88,29.93,29.88,29.93,158800.0,24.977,25.0188,24.977,25.0188,158800.0
2012-05-02 15:45:00,29.93,29.95,29.92,29.92,105500.0,25.0188,25.0355,25.0104,25.0104,105500.0
2012-05-02 15:50:00,29.92,29.94,29.92,29.93,320900.0,25.0104,25.0272,25.0104,25.0188,320900.0
2012-05-02 15:55:00,29.93,29.95,29.92,29.94,538800.0,25.0188,25.0355,25.0104,25.0272,538800.0
2012-05-03 09:30:00,29.99,30.0,29.96,29.99,84900.0,25.0689,25.0773,25.0439,25.0689,84900.0
2012-05-03 09:35:00,29.98,29.99,29.93,29.98,115100.0,25.0606,25.0689,25.0188,25.0606,115100.0
2012-05-03 09:40:00,29.98,29.98,29.95,29.96,171400.0,25.0606,25.0606,25.0355,25.0439,171400.0
2012-05-03 09:45:00,29.96,30.0,29.96,29.97,138100.0,25.0439,25.0773,25.0439,25.0522,138100.0
2012-05-03 09:50:00,29.97,29.99,29.97,29.97,49100.0,25.0522,25.0689,25.0522,25.0522,49100.0
2012-05-03 09:55:00,29.96,29.98,29.94,29.97,199100.0,25.0439,25.0606,25.0272,25.0522,199100.0
2012-05-03 10:00:00,29.97,29.97,29.9,29.91,572000.0,25.0522,25.0522,24.9937,25.0021,572000.0
2012-05-03 10:05:00,29.9,29.92,29.88,29.91,69000.0,24.9937,25.0104,24.977,25.0021,69000.0
2012-05-03 10:10:00,29.91,29.92,29.89,29.9,7400.0,25.0021,25.0104,24.9854,24.9937,7400.0
2012-05-03 10:15:00,29.89,29.9,29.87,29.87,87700.0,24.9854,24.9937,24.9686,24.9686,87700.0
2012-05-03 10:20:00,29.87,29.87,29.85,29.87,70900.0,24.9686,24.9686,24.9519,24.9686,70900.0
2012-05-03 10:25:00,29.87,29.89,29.87,29.88,42200.0,24.9686,24.9854,24.9686,24.977,42200.0
2012-05-03 10:30:00,29.88,29.9,29.87,29.89,35600.0,24.977,24.9937,24.9686,24.9854,35600.0
2012-05-03 10:35:00,29.9,29.94,29.89,29.94,63000.0,24.9937,25.0272,24.9854,25.0272,63000.0
2012-05-03 10:40:00,29.94,29.94,29.92,29.93,88100.0,25.0272,25.0272,25.0104,25.0188,88100.0
2012-05-03 10:45:00,29.92,29.93,29.9,29.92,95300.0,25.0104,25.0188,24.9937,25.0104,95300.0
2012-05-03 10:50:00,29.92,29.93,29.89,29.9,70200.0,25.0104,25.0188,24.9854,24.9937,70200.0
2012-05-03 10:55:00,29.9,29.94,29.9,29.94,17100.0,24.9937,25.0272,24.9937,25.0272,17100.0
2012-05-03 11:00:00,29.94,29.95,29.92,29.93,15600.0,25.0272,25.0355,25.0104,25.0188,15600.0
2012-05-03 11:05:00,29.92,29.94,29.92,29.93,48700.0,25.0104,25.0272,25.0104,25.0188,48700.0
2012-05-03 11:10:00,29.94,29.94,29.92,29.92,36500.0,25.0272,25.0272,25.0104,25.0104,36500.0
2012-05-03 11:15:00,29.93,29.96,29.92,29.94,54400.0,25.0188,25.0439,25.0104,25.0272,54400.0
2012-05-03 11:20:00,29.95,29.96,29.94,29.95,19700.0,25.0355,25.0439,25.0272,25.0355,19700.0
2012-05-03 11:25:00,29.96,29.96,29.92,29.92,79300.0,25.0439,25.0439,25.0104,25.0104,79300.0
2012-05-03 11:30:00,29.93,29.94,29.89,29.89,36400.0,25.0188,25.0272,24.9854,24.9854,36400.0
2012-05-03 11:35:00,29.9,29.9,29.87,29.89,58300.0,24.9937,24.9937,24.9686,24.9854,58300.0
2012-05-03 11:40:00,29.89,29.91,29.88,29.9,25400.0,24.9854,25.0021,24.977,24.9937,25400.0
2012-05-03 11:45:00,29.9,29.91,29.8,29.81,311100.0,24.9937,25.0021,24.9101,24.9185,311100.0
2012-05-03 11:50:00,29.8,29.82,29.8,29.8,107600.0,24.9101,24.9268,24.9101,24.9101,107600.0
2012-05-03 11:55:00,29.8,29.82,29.79,29.81,30400.0,24.9101,24.9268,24.9018,24.9185,30400.0
2012-05-03 12:00:00,29.8,29.81,29.75,29.76,45800.0,24.9101,24.9185,24.8683,24.8767,45800.0
2012-05-03 12:05:00,29.76,29.78,29.75,29.77,56000.0,24.8767,24.8934,24.8683,24.885,56000.0
2012-05-03 12:10:00,29.77,29.77,29.76,29.76,15600.0,24.885,24.885,24.8767,24.8767,15600.0
2012-05-03 12:15:00,29.76,29.79,29.76,29.78,30100.0,24.8767,24.9018,24.8767,24.8934,30100.0
2012-05-03 12:20:00,29.78,29.79,29.76,29.76,260200.0,24.8934,24.9018,24.8767,24.8767,260200.0
2012-05-03 12:25:00,29.76,29.78,29.74,29.78,371100.0,24.8767,24.8934,24.86,24.8934,371100.0
2012-05-03 12:30:00,29.77,29.78,29.76,29.78,52700.0,24.885,24.8934,24.8767,24.8934,52700.0
2012-05-03 12:35:00,29.78,29.82,29.77,29.81,22200.0,24.8934,24.9268,24.885,24.9185,22200.0
2012-05-03 12:40:00,29.81,29.81,29.79,29.79,14700.0,24.9185,24.9185,24.9018,24.9018,14700.0
2012-05-03 12:45:00,29.78,29.81,29.78,29.8,39200.0,24.8934,24.9185,24.8934,24.9101,39200.0
2012-05-03 12:50:00,29.81,29.82,29.8,29.8,17300.0,24.9185,24.9268,24.9101,24.9101,17300.0
2012-05-03 12:55:00,29.81,29.81,29.77,29.77,37100.0,24.9185,24.9185,24.885,24.885,37100.0
2012-05-03 13:00:00,29.78,29.79,29.77,29.78,33900.0,24.8934,24.9018,24.885,24.8934,33900.0
2012-05-03 13:05:00,29.78,29.78,29.75,29.75,39800.0,24.8934,24.8934,24.8683,24.8683,39800.0
2012-05-03 13:10:00,29.76,29.76,29.73,29.74,18500.0,24.8767,24.8767,24.8516,24.86,18500.0
2012-05-03 13:15:00,29.74,29.77,29.74,29.77,16800.0,24.86,24.885,24.86,24.885,16800.0
2012-05-03 13:20:00,29.77,29.78,29.77,29.78,19400.0,24.885,24.8934,24.885,24.8934,19400.0
2012-05-03 13:25:00,29.78,29.78,29.77,29.78,18100.0,24.8934,24.8934,24.885,24.8934,18100.0
2012-05-03 13:30:00,29.78,29.78,29.75,29.76,42200.0,24.8934,24.8934,24.8683,24.8767,42200.0
2012-05-03 13:35:00,29.76,29.76,29.74,29.75,16400.0,24.8767,24.8767,24.86,24.8683,16400.0
2012-05-03 13:40:00,29.75,29.75,29.66,29.66,202700.0,24.8683,24.8683,24.7931,24.7931,202700.0
2012-05-03 13:45:00,29.65,29.68,29.65,29.67,132000.0,24.7847,24.8098,24.7847,24.8015,132000.0
2012-05-03 13:50:00,29.67,29.68,29.65,29.68,45400.0,24.8015,24.8098,24.7847,24.8098,45400.0
2012-05-03 13:55:00,29.67,29.69,29.67,29.67,52400.0,24.8015,24.8182,24.8015,24.8015,52400.0
2012-05-03 14:00:00,29.66,29.66,29.64,29.66,53400.0,24.7931,24.7931,24.7764,24.7931,53400.0
2012-05-03 14:05:00,29.65,29.67,29.65,29.66,22900.0,24.7847,24.8015,24.7847,24.7931,22900.0
2012-05-03 14:10:00,29.66,29.67,29.64,29.65,66200.0,24.7931,24.8015,24.7764,24.7847,66200.0
2012-05-03 14:15:00,29.66,29.68,29.65,29.68,22700.0,24.7931,24.8098,24.7847,24.8098,22700.0
2012-05-03 14:20:00,29.68,29.69,29.66,29.67,38000.0,24.8098,24.8182,24.7931,24.8015,38000.0
2012-05-03 14:25:00,29.67,29.68,29.66,29.66,13200.0,24.8015,24.8098,24.7931,24.7931,13200.0
2012-05-03 14:30:00,29.66,29.67,29.65,29.66,25700.0,24.7931,24.8015,24.7847,24.7931,25700.0
2012-05-03 14:35:00,29.67,29.68,29.66,29.66,41200.0,24.8015,24.8098,24.7931,24.7931,41200.0
2012-05-03 14:40:00,29.67,29.67,29.64,29.65,83300.0,24.8015,24.8015,24.7764,24.7847,83300.0
2012-05-03 14:45:00,29.64,29.65,29.61,29.61,100700.0,24.7764,24.7847,24.7513,24.7513,100700.0
2012-05-03 14:50:00,29.62,29.65,29.61,29.63,26400.0,24.7597,24.7847,24.7513,24.768,26400.0
2012-05-03 14:55:00,29.64,29.66,29.63,29.64,73900.0,24.7764,24.7931,24.768,24.7764,73900.0
2012-05-03 15:00:00,29.64,29.65,29.63,29.65,14100.0,24.7764,24.7847,24.768,24.7847,14100.0
2012-05-03 15:05:00,29.65,29.65,29.62,29.63,52900.0,24.7847,24.7847,24.7597,24.768,52900.0
2012-05-03 15:10:00,29.64,29.65,29.61,29.65,44000.0,24.7764,24.7847,24.7513,24.7847,44000.0
2012-05-03 15:15:00,29.65,29.69,29.65,29.69,30500.0,24.7847,24.8182,24.7847,24.8182,30500.0
2012-05-03 15:20:00,29.68,29.73,29.68,29.71,148500.0,24.8098,24.8516,24.8098,24.8349,148500.0
2012-05-03 15:25:00,29.71,29.73,29.7,29.71,55500.0,24.8349,24.8516,24.8265,24.8349,55500.0
2012-05-03 15:30:00,29.71,29.73,29.7,29.72,34700.0,24.8349,24.8516,24.8265,24.8433,34700.0
2012-05-03 15:35:00,29.72,29.72,29.67,29.67,161200.0,24.8433,24.8433,24.8015,24.8015,161200.0
2012-05-03 15:40:00,29.68,29.7,29.66,29.69,129700.0,24.8098,24.8265,24.7931,24.8182,129700.0
2012-05-03 15:45:00,29.69,29.7,29.65,29.66,343300.0,24.8182,24.8265,24.7847,24.7931,343300.0
2012-05-03 15:50:00,29.66,29.66,29.64,29.66,139200.0,24.7931,24.7931,24.7764,24.7931,139200.0
2012-05-03 15:55:00,29.65,29.68,29.65,29.68,818500.0,24.7847,24.8098,24.7847,24.8098,818500.0
2012-05-04 09:30:00,29.43,29.48,29.41,29.45,272400.0,24.6008,24.6426,24.5841,24.6176,272400.0
2012-05-04 09:35:00,29.45,29.45,29.35,29.38,219200.0,24.6176,24.6176,24.534,24.559,219200.0
2012-05-04 09:40:00,29.39,29.4,29.35,29.38,290000.0,24.5674,24.5758,24.534,24.559,290000.0
2012-05-04 09:45:00,29.39,29.42,29.37,29.4,110600.0,24.5674,24.5925,24.5507,24.5758,110600.0
2012-05-04 09:50:00,29.4,29.44,29.39,29.42,61600.0,24.5758,24.6092,24.5674,24.5925,61600.0
2012-05-04 09:55:00,29.42,29.42,29.34,29.36,97400.0,24.5925,24.5925,24.5256,24.5423,97400.0
2012-05-04 10:00:00,29.36,29.37,29.3,29.33,279500.0,24.5423,24.5507,24.4922,24.5172,279500.0
2012-05-04 10:05:00,29.33,29.36,29.32,29.33,105600.0,24.5172,24.5423,24.5089,24.5172,105600.0
2012-05-04 10:10:00,29.34,29.36,29.29,29.31,174000.0,24.5256,24.5423,24.4838,24.5005,174000.0
2012-05-04 10:15:00,29.31,29.31,29.25,29.25,187700.0,24.5005,24.5005,24.4504,24.4504,187700.0
2012-05-04 10:20:00,29.24,29.28,29.24,29.27,63700.0,24.442,24.4755,24.442,24.4671,63700.0
2012-05-04 10:25:00,29.28,29.28,29.25,29.26,143700.0,24.4755,24.4755,24.4504,24.4587,143700.0
2012-05-04 10:30:00,29.26,29.26,29.21,29.23,121100.0,24.4587,24.4587,24.4169,24.4337,121100.0
2012-05-04 10:35:00,29.23,29.24,29.2,29.23,234000.0,24.4337,24.442,24.4086,24.4337,234000.0
2012-05-04 10:40:00,29.23,29.27,29.22,29.27,135300.0,24.4337,24.4671,24.4253,24.4671,135300.0
2012-05-04 10:45:00,29.27,29.28,29.26,29.27,59400.0,24.4671,24.4755,24.4587,24.4671,59400.0
2012-05-04 10:50:00,29.26,29.29,29.25,29.28,88400.0,24.4587,24.4838,24.4504,24.4755,88400.0
2012-05-04 10:55:00,29.28,29.31,29.27,29.29,280500.0,24.4755,24.5005,24.4671,24.4838,280500.0
2012-05-04 11:00:00,29.29,29.3,29.23,29.25,199700.0,24.4838,24.4922,24.4337,24.4504,199700.0
2012-05-04 11:05:00,29.25,29.26,29.22,29.23,107800.0,24.4504,24.4587,24.4253,24.4337,107800.0
2012-05-04 11:10:00,29.22,29.26,29.22,29.23,95800.0,24.4253,24.4587,24.4253,24.4337,95800.0
2012-05-04 11:15:00,29.23,29.25,29.21,29.24,133300.0,24.4337,24.4504,24.4169,24.442,133300.0
2012-05-04 11:20:00,29.23,29.23,29.19,29.19,123500.0,24.4337,24.4337,24.4002,24.4002,123500.0
2012-05-04 11:25:00,29.2,29.22,29.2,29.21,140400.0,24.4086,24.4253,24.4086,24.4169,140400.0
2012-05-04 11:30:00,29.21,29.21,29.17,29.18,98900.0,24.4169,24.4169,24.3835,24.3919,98900.0
2012-05-04 11:35:00,29.18,29.18,29.13,29.14,217700.0,24.3919,24.3919,24.3501,24.3584,217700.0
2012-05-04 11:40:00,29.14,29.18,29.14,29.16,170300.0,24.3584,24.3919,24.3584,24.3751,170300.0
2012-05-04 11:45:00,29.16,29.18,29.14,29.17,118100.0,24.3751,24.3919,24.3584,24.3835,118100.0
2012-05-04 11:50:00,29.18,29.18,29.14,29.17,184700.0,24.3919,24.3919,24.3584,24.3835,184700.0
2012-05-04 11:55:00,29.17,29.18,29.16,29.17,40500.0,24.3835,24.3919,24.3751,24.3835,40500.0
2012-05-04 12:00:00,29.17,29.19,29.16,29.17,68400.0,24.3835,24.4002,24.3751,24.3835,68400.0
2012-05-04 12:05:00,29.18,29.21,29.17,29.21,34300.0,24.3919,24.4169,24.3835,24.4169,34300.0
2012-05-04 12:10:00,29.2,29.21,29.19,29.19,105300.0,24.4086,24.4169,24.4002,24.4002,105300.0
2012-05-04 12:15:00,29.18,29.19,29.15,29.17,66900.0,24.3919,24.4002,24.3668,24.3835,66900.0
2012-05-04 12:20:00,29.16,29.17,29.11,29.13,77000.0,24.3751,24.3835,24.3333,24.3501,77000.0
2012-05-04 12:25:00,29.12,29.14,29.12,29.14,48600.0,24.3417,24.3584,24.3417,24.3584,48600.0
2012-05-04 12:30:00,29.14,29.14,29.12,29.13,38500.0,24.3584,24.3584,24.3417,24.3501,38500.0
2012-05-04 12:35:00,29.13,29.14,29.08,29.1,85700.0,24.3501,24.3584,24.3083,24.325,85700.0
2012-05-04 12:40:00,29.09,29.13,29.09,29.12,69300.0,24.3166,24.3501,24.3166,24.3417,69300.0
2012-05-04 12:45:00,29.12,29.14,29.12,29.14,298800.0,24.3417,24.3584,24.3417,24.3584,298800.0
2012-05-04 12:50:00,29.14,29.16,29.13,29.13,102900.0,24.3584,24.3751,24.3501,24.3501,102900.0
2012-05-04 12:55:00,29.13,29.15,29.13,29.15,73800.0,24.3501,24.3668,24.3501,24.3668,73800.0
2012-05-04 13:00:00,29.15,29.17,29.14,29.14,60600.0,24.3668,24.3835,24.3584,24.3584,60600.0
2012-05-04 13:05:00,29.15,29.17,29.14,29.16,190000.0,24.3668,24.3835,24.3584,24.3751,190000.0
2012-05-04 13:10:00,29.15,29.17,29.12,29.12,122200.0,24.3668,24.3835,24.3417,24.3417,122200.0
2012-05-04 13:15:00,29.12,29.15,29.12,29.14,23400.0,24.3417,24.3668,24.3417,24.3584,23400.0
2012-05-04 13:20:00,29.13,29.14,29.1,29.11,79600.0,24.3501,24.3584,24.325,24.3333,79600.0
2012-05-04 13:25:00,29.11,29.14,29.1,29.14,24700.0,24.3333,24.3584,24.325,24.3584,24700.0
2012-05-04 13:30:00,29.14,29.17,29.12,29.15,93500.0,24.3584,24.3835,24.3417,24.3668,93500.0
2012-05-04 13:35:00,29.15,29.16,29.13,29.14,75900.0,24.3668,24.3751,24.3501,24.3584,75900.0
2012-05-04 13:40:00,29.14,29.16,29.13,29.15,35100.0,24.3584,24.3751,24.3501,24.3668,35100.0
2012-05-04 13:45:00,29.14,29.16,29.13,29.15,39700.0,24.3584,24.3751,24.3501,24.3668,39700.0
2012-05-04 13:50:00,29.14,29.17,29.14,29.15,26200.0,24.3584,24.3835,24.3584,24.3668,26200.0
2012-05-04 13:55:00,29.15,29.16,29.15,29.16,12000.0,24.3668,24.3751,24.3668,24.3751,12000.0
2012-05-04 14:00:00,29.16,29.16,29.12,29.13,110300.0,24.3751,24.3751,24.3417,24.3501,110300.0
2012-05-04 14:05:00,29.13,29.14,29.11,29.13,96200.0,24.3501,24.3584,24.3333,24.3501,96200.0
2012-05-04 14:10:00,29.13,29.13,29.11,29.12,36400.0,24.3501,24.3501,24.3333,24.3417,36400.0
2012-05-04 14:15:00,29.12,29.14,29.1,29.14,229200.0,24.3417,24.3584,24.325,24.3584,229200.0
2012-05-04 14:20:00,29.13,29.14,29.12,29.14,283000.0,24.3501,24.3584,24.3417,24.3584,283000.0
2012-05-04 14:25:00,29.13,29.14,29.12,29.13,73100.0,24.3501,24.3584,24.3417,24.3501,73100.0
2012-05-04 14:30:00,29.13,29.13,29.12,29.13,69200.0,24.3501,24.3501,24.3417,24.3501,69200.0
2012-05-04 14:35:00,29.13,29.13,29.08,29.09,126300.0,24.3501,24.3501,24.3083,24.3166,126300.0
2012-05-04 14:40:00,29.09,29.09,29.06,29.08,149500.0,24.3166,24.3166,24.2916,24.3083,149500.0
2012-05-04 14:45:00,29.08,29.1,29.07,29.1,70000.0,24.3083,24.325,24.2999,24.325,70000.0
2012-05-04 14:50:00,29.09,29.1,29.07,29.07,179400.0,24.3166,24.325,24.2999,24.2999,179400.0
2012-05-04 14:55:00,29.07,29.12,29.07,29.11,52300.0,24.2999,24.3417,24.2999,24.3333,52300.0
2012-05-04 15:00:00,29.1,29.14,29.1,29.14,74300.0,24.325,24.3584,24.325,24.3584,74300.0
2012-05-04 15:05:00,29.13,29.14,29.11,29.12,128600.0,24.3501,24.3584,24.3333,24.3417,128600.0
2012-05-04 15:10:00,29.12,29.12,29.09,29.09,73800.0,24.3417,24.3417,24.3166,24.3166,73800.0
2012-05-04 15:15:00,29.1,29.12,29.09,29.1,72600.0,24.325,24.3417,24.3166,24.325,72600.0
2012-05-04 15:20:00,29.1,29.12,29.1,29.11,122900.0,24.325,24.3417,24.325,24.3333,122900.0
2012-05-04 15:25:00,29.11,29.12,29.09,29.1,195900.0,24.3333,24.3417,24.3166,24.325,195900.0
2012-05-04 15:30:00,29.1,29.12,29.1,29.11,170700.0,24.325,24.3417,24.325,24.3333,170700.0
2012-05-04 15:35:00,29.12,29.13,29.11,29.11,336500.0,24.3417,24.3501,24.3333,24.3333,336500.0
2012-05-04 15:40:00,29.11,29.15,29.11,29.15,437500.0,24.3333,24.3668,24.3333,24.3668,437500.0
2012-05-04 15:45:00,29.15,29.16,29.14,29.16,360800.0,24.3668,24.3751,24.3584,24.3751,360800.0
2012-05-04 15:50:00,29.16,29.17,29.13,29.13,252800.0,24.3751,24.3835,24.3501,24.3501,252800.0
2012-05-04 15:55:00,29.13,29.14,29.06,29.06,1225400.0,24.3501,24.3584,24.2916,24.2916,1225400.0
2012-05-07 09:30:00,28.89,28.91,28.84,28.9,274000.0,24.1494,24.1662,24.1077,24.1578,274000.0
2012-05-07 09:35:00,28.91,28.97,28.9,28.95,257800.0,24.1662,24.2163,24.1578,24.1996,257800.0
2012-05-07 09:40:00,28.95,29.03,28.95,29.02,163200.0,24.1996,24.2665,24.1996,24.2581,163200.0
2012-05-07 09:45:00,29.01,29.02,28.97,28.98,83500.0,24.2498,24.2581,24.2163,24.2247,83500.0
2012-05-07 09:50:00,28.97,29.02,28.97,28.98,70900.0,24.2163,24.2581,24.2163,24.2247,70900.0
2012-05-07 09:55:00,28.97,29.0,28.96,28.99,38900.0,24.2163,24.2414,24.208,24.233,38900.0
2012-05-07 10:00:00,29.0,29.05,28.99,29.02,88600.0,24.2414,24.2832,24.233,24.2581,88600.0
2012-05-07 10:05:00,29.02,29.02,28.97,28.99,96800.0,24.2581,24.2581,24.2163,24.233,96800.0
2012-05-07 10:10:00,29.0,29.0,28.93,28.96,291800.0,24.2414,24.2414,24.1829,24.208,291800.0
2012-05-07 10:15:00,28.95,29.02,28.94,29.02,303800.0,24.1996,24.2581,24.1912,24.2581,303800.0
2012-05-07 10:20:00,29.02,29.02,28.98,29.01,294300.0,24.2581,24.2581,24.2247,24.2498,294300.0
2012-05-07 10:25:00,29.01,29.01,28.93,28.94,203700.0,24.2498,24.2498,24.1829,24.1912,203700.0
2012-05-07 10:30:00,28.94,28.95,28.91,28.93,245300.0,24.1912,24.1996,24.1662,24.1829,245300.0
2012-05-07 10:35:00,28.92,28.92,28.89,28.91,140300.0,24.1745,24.1745,24.1494,24.1662,140300.0
2012-05-07 10:40:00,28.9,28.92,28.88,28.88,226000.0,24.1578,24.1745,24.1411,24.1411,226000.0
2012-05-07 10:45:00,28.89,28.95,28.89,28.95,157600.0,24.1494,24.1996,24.1494,24.1996,157600.0
2012-05-07 10:50:00,28.95,28.99,28.95,28.99,122600.0,24.1996,24.233,24.1996,24.233,122600.0
2012-05-07 10:55:00,28.99,29.0,28.98,29.0,31600.0,24.233,24.2414,24.2247,24.2414,31600.0
2012-05-07 11:00:00,29.01,29.04,29.01,29.01,88300.0,24.2498,24.2748,24.2498,24.2498,88300.0
2012-05-07 11:05:00,29.01,29.03,29.0,29.02,136100.0,24.2498,24.2665,24.2414,24.2581,136100.0
2012-05-07 11:10:00,29.01,29.05,28.99,29.0,187900.0,24.2498,24.2832,24.233,24.2414,187900.0
2012-05-07 11:15:00,29.01,29.01,28.99,28.99,41000.0,24.2498,24.2498,24.233,24.233,41000.0
2012-05-07 11:20:00,29.0,29.02,28.98,28.99,133500.0,24.2414,24.2581,24.2247,24.233,133500.0
2012-05-07 11:25:00,28.98,28.99,28.96,28.96,42500.0,24.2247,24.233,24.208,24.208,42500.0
2012-05-07 11:30:00,28.97,29.0,28.96,29.0,43000.0,24.2163,24.2414,24.208,24.2414,43000.0
2012-05-07 11:35:00,28.99,29.0,28.96,28.96,86600.0,24.233,24.2414,24.208,24.208,86600.0
2012-05-07 11:40:00,28.97,28.98,28.93,28.94,26300.0,24.2163,24.2247,24.1829,24.1912,26300.0
2012-05-07 11:45:00,28.94,28.96,28.94,28.96,20400.0,24.1912,24.208,24.1912,24.208,20400.0
2012-05-07 11:50:00,28.96,28.97,28.94,28.94,36100.0,24.208,24.2163,24.1912,24.1912,36100.0
2012-05-07 11:55:00,28.94,28.97,28.94,28.96,52400.0,24.1912,24.2163,24.1912,24.208,52400.0
2012-05-07 12:00:00,28.96,28.99,28.96,28.99,34200.0,24.208,24.233,24.208,24.233,34200.0
2012-05-07 12:05:00,28.99,29.0,28.98,28.99,35600.0,24.233,24.2414,24.2247,24.233,35600.0
2012-05-07 12:10:00,28.99,28.99,28.97,28.97,18900.0,24.233,24.233,24.2163,24.2163,18900.0
2012-05-07 12:15:00,28.97,28.98,28.96,28.98,19200.0,24.2163,24.2247,24.208,24.2247,19200.0
2012-05-07 12:20:00,28.98,29.0,28.97,28.99,31400.0,24.2247,24.2414,24.2163,24.233,31400.0
2012-05-07 12:25:00,29.0,29.0,28.98,28.99,19400.0,24.2414,24.2414,24.2247,24.233,19400.0
2012-05-07 12:30:00,28.99,29.07,28.99,29.07,127900.0,24.233,24.2999,24.233,24.2999,127900.0
2012-05-07 12:35:00,29.07,29.07,29.05,29.05,54800.0,24.2999,24.2999,24.2832,24.2832,54800.0
2012-05-07 12:40:00,29.05,29.07,29.04,29.05,28900.0,24.2832,24.2999,24.2748,24.2832,28900.0
2012-05-07 12:45:00,29.06,29.07,29.04,29.05,41500.0,24.2916,24.2999,24.2748,24.2832,41500.0
2012-05-07 12:50:00,29.05,29.06,29.03,29.03,63700.0,24.2832,24.2916,24.2665,24.2665,63700.0
2012-05-07 12:55:00,29.03,29.05,29.02,29.05,53300.0,24.2665,24.2832,24.2581,24.2832,53300.0
2012-05-07 13:00:00,29.04,29.06,29.04,29.05,21900.0,24.2748,24.2916,24.2748,24.2832,21900.0
2012-05-07 13:05:00,29.06,29.07,29.05,29.05,29000.0,24.2916,24.2999,24.2832,24.2832,29000.0
2012-05-07 13:10:00,29.05,29.08,29.03,29.08,58900.0,24.2832,24.3083,24.2665,24.3083,58900.0
2012-05-07 13:15:00,29.08,29.08,29.06,29.08,38400.0,24.3083,24.3083,24.2916,24.3083,38400.0
2012-05-07 13:20:00,29.08,29.11,29.07,29.08,173400.0,24.3083,24.3333,24.2999,24.3083,173400.0
2012-05-07 13:25:00,29.07,29.08,29.05,29.05,47600.0,24.2999,24.3083,24.2832,24.2832,47600.0
2012-05-07 13:30:00,29.05,29.07,29.05,29.07,46900.0,24.2832,24.2999,24.2832,24.2999,46900.0
2012-05-07 13:35:00,29.07,29.1,29.06,29.09,32400.0,24.2999,24.325,24.2916,24.3166,32400.0
2012-05-07 13:40:00,29.1,29.12,29.09,29.11,91200.0,24.325,24.3417,24.3166,24.3333,91200.0
2012-05-07 13:45:00,29.11,29.12,29.09,29.12,68100.0,24.3333,24.3417,24.3166,24.3417,68100.0
2012-05-07 13:50:00,29.12,29.14,29.09,29.13,151900.0,24.3417,24.3584,24.3166,24.3501,151900.0
2012-05-07 13:55:00,29.13,29.14,29.11,29.13,76300.0,24.3501,24.3584,24.3333,24.3501,76300.0
2012-05-07 14:00:00,29.12,29.13,29.11,29.12,22800.0,24.3417,24.3501,24.3333,24.3417,22800.0
2012-05-07 14:05:00,29.12,29.13,29.11,29.11,21500.0,24.3417,24.3501,24.3333,24.3333,21500.0
2012-05-07 14:10:00,29.11,29.12,29.1,29.11,36500.0,24.3333,24.3417,24.325,24.3333,36500.0
2012-05-07 14:15:00,29.1,29.12,29.09,29.1,48000.0,24.325,24.3417,24.3166,24.325,48000.0
2012-05-07 14:20:00,29.09,29.11,29.09,29.11,45400.0,24.3166,24.3333,24.3166,24.3333,45400.0
2012-05-07 14:25:00,29.11,29.12,29.08,29.08,111100.0,24.3333,24.3417,24.3083,24.3083,111100.0
2012-05-07 14:30:00,29.09,29.09,29.06,29.07,31600.0,24.3166,24.3166,24.2916,24.2999,31600.0
2012-05-07 14:35:00,29.07,29.08,29.06,29.07,29700.0,24.2999,24.3083,24.2916,24.2999,29700.0
2012-05-07 14:40:00,29.08,29.08,29.05,29.07,324200.0,24.3083,24.3083,24.2832,24.2999,324200.0
2012-05-07 14:45:00,29.07,29.09,29.06,29.08,35300.0,24.2999,24.3166,24.2916,24.3083,35300.0
2012-05-07 14:50:00,29.08,29.1,29.06,29.08,37000.0,24.3083,24.325,24.2916,24.3083,37000.0
2012-05-07 14:55:00,29.08,29.1,29.07,29.09,34600.0,24.3083,24.325,24.2999,24.3166,34600.0
2012-05-07 15:00:00,29.09,29.1,29.08,29.09,97800.0,24.3166,24.325,24.3083,24.3166,97800.0
2012-05-07 15:05:00,29.08,29.09,29.03,29.04,63900.0,24.3083,24.3166,24.2665,24.2748,63900.0
2012-05-07 15:10:00,29.03,29.07,29.03,29.06,63500.0,24.2665,24.2999,24.2665,24.2916,63500.0
2012-05-07 15:15:00,29.07,29.08,29.04,29.07,54400.0,24.2999,24.3083,24.2748,24.2999,54400.0
2012-05-07 15:20:00,29.07,29.08,29.06,29.07,27700.0,24.2999,24.3083,24.2916,24.2999,27700.0
2012-05-07 15:25:00,29.07,29.08,29.05,29.05,81500.0,24.2999,24.3083,24.2832,24.2832,81500.0
2012-05-07 15:30:00,29.06,29.08,29.04,29.08,90400.0,24.2916,24.3083,24.2748,24.3083,90400.0
2012-05-07 15:35:00,29.07,29.09,29.06,29.07,117100.0,24.2999,24.3166,24.2916,24.2999,117100.0
2012-05-07 15:40:00,29.07,29.07,29.05,29.07,88400.0,24.2999,24.2999,24.2832,24.2999,88400.0
2012-05-07 15:45:00,29.07,29.08,29.05,29.06,71400.0,24.2999,24.3083,24.2832,24.2916,71400.0
2012-05-07 15:50:00,29.05,29.06,28.98,28.99,158600.0,24.2832,24.2916,24.2247,24.233,158600.0
2012-05-07 15:55:00,28.99,29.03,28.98,29.01,515300.0,24.233,24.2665,24.2247,24.2498,515300.0
2012-05-08 09:30:00,28.84,28.95,28.84,28.88,119800.0,24.1077,24.1996,24.1077,24.1411,119800.0
2012-05-08 09:35:00,28.89,28.89,28.82,28.83,202100.0,24.1494,24.1494,24.0909,24.0993,202100.0
2012-05-08 09:40:00,28.82,28.89,28.8,28.86,156100.0,24.0909,24.1494,24.0742,24.1244,156100.0
2012-05-08 09:45:00,28.86,28.93,28.84,28.91,105200.0,24.1244,24.1829,24.1077,24.1662,105200.0
2012-05-08 09:50:00,28.91,28.92,28.84,28.86,80800.0,24.1662,24.1745,24.1077,24.1244,80800.0
2012-05-08 09:55:00,28.86,28.86,28.82,28.83,102500.0,24.1244,24.1244,24.0909,24.0993,102500.0
2012-05-08 10:00:00,28.83,28.84,28.77,28.79,221300.0,24.0993,24.1077,24.0491,24.0659,221300.0
2012-05-08 10:05:00,28.79,28.79,28.76,28.78,79600.0,24.0659,24.0659,24.0408,24.0575,79600.0
2012-05-08 10:10:00,28.78,28.79,28.74,28.75,115000.0,24.0575,24.0659,24.0241,24.0324,115000.0
2012-05-08 10:15:00,28.75,28.78,28.73,28.77,88500.0,24.0324,24.0575,24.0157,24.0491,88500.0
2012-05-08 10:20:00,28.78,28.78,28.74,28.74,42600.0,24.0575,24.0575,24.0241,24.0241,42600.0
2012-05-08 10:25:00,28.74,28.75,28.69,28.71,120700.0,24.0241,24.0324,23.9823,23.999,120700.0
2012-05-08 10:30:00,28.7,28.7,28.64,28.64,206200.0,23.9906,23.9906,23.9405,23.9405,206200.0
2012-05-08 10:35:00,28.64,28.64,28.6,28.64,77500.0,23.9405,23.9405,23.907,23.9405,77500.0
2012-05-08 10:40:00,28.63,28.65,28.6,28.6,58800.0,23.9321,23.9488,23.907,23.907,58800.0
2012-05-08 10:45:00,28.6,28.62,28.58,28.58,65300.0,23.907,23.9237,23.8903,23.8903,65300.0
2012-05-08 10:50:00,28.58,28.61,28.57,28.6,137600.0,23.8903,23.9154,23.882,23.907,137600.0
2012-05-08 10:55:00,28.59,28.64,28.59,28.63,76100.0,23.8987,23.9405,23.8987,23.9321,76100.0
2012-05-08 11:00:00,28.64,28.64,28.59,28.6,79600.0,23.9405,23.9405,23.8987,23.907,79600.0
2012-05-08 11:05:00,28.59,28.59,28.56,28.57,78200.0,23.8987,23.8987,23.8736,23.882,78200.0
2012-05-08 11:10:00,28.57,28.58,28.52,28.54,80500.0,23.882,23.8903,23.8402,23.8569,80500.0
2012-05-08 11:15:00,28.55,28.59,28.54,28.59,159100.0,23.8652,23.8987,23.8569,23.8987,159100.0
2012-05-08 11:20:00,28.59,28.59,28.57,28.58,49900.0,23.8987,23.8987,23.882,23.8903,49900.0
2012-05-08 11:25:00,28.58,28.61,28.57,28.6,95600.0,23.8903,23.9154,23.882,23.907,95600.0
2012-05-08 11:30:00,28.6,28.6,28.57,28.59,39400.0,23.907,23.907,23.882,23.8987,39400.0
2012-05-08 11:35:00,28.58,28.63,28.58,28.62,41800.0,23.8903,23.9321,23.8903,23.9237,41800.0
2012-05-08 11:40:00,28.62,28.63,28.6,28.6,127100.0,23.9237,23.9321,23.907,23.907,127100.0
2012-05-08 11:45:00,28.6,28.64,28.6,28.63,68700.0,23.907,23.9405,23.907,23.9321,68700.0
2012-05-08 11:50:00,28.64,28.71,28.63,28.69,139500.0,23.9405,23.999,23.9321,23.9823,139500.0
2012-05-08 11:55:00,28.7,28.7,28.65,28.66,75600.0,23.9906,23.9906,23.9488,23.9572,75600.0
2012-05-08 12:00:00,28.66,28.67,28.62,28.63,66100.0,23.9572,23.9655,23.9237,23.9321,66100.0
2012-05-08 12:05:00,28.63,28.63,28.59,28.6,110800.0,23.9321,23.9321,23.8987,23.907,110800.0
2012-05-08 12:10:00,28.6,28.62,28.6,28.61,35500.0,23.907,23.9237,23.907,23.9154,35500.0
2012-05-08 12:15:00,28.61,28.61,28.6,28.61,69400.0,23.9154,23.9154,23.907,23.9154,69400.0
2012-05-08 12:20:00,28.62,28.62,28.57,28.58,59600.0,23.9237,23.9237,23.882,23.8903,59600.0
2012-05-08 12:25:00,28.57,28.59,28.55,28.58,423200.0,23.882,23.8987,23.8652,23.8903,423200.0
2012-05-08 12:30:00,28.58,28.58,28.56,28.57,41200.0,23.8903,23.8903,23.8736,23.882,41200.0
2012-05-08 12:35:00,28.58,28.61,28.57,28.61,230600.0,23.8903,23.9154,23.882,23.9154,230600.0
2012-05-08 12:40:00,28.61,28.61,28.58,28.58,60500.0,23.9154,23.9154,23.8903,23.8903,60500.0
2012-05-08 12:45:00,28.58,28.6,28.57,28.57,109000.0,23.8903,23.907,23.882,23.882,109000.0
2012-05-08 12:50:00,28.57,28.59,28.56,28.57,85600.0,23.882,23.8987,23.8736,23.882,85600.0
2012-05-08 12:55:00,28.57,28.58,28.56,28.56,23200.0,23.882,23.8903,23.8736,23.8736,23200.0
2012-05-08 13:00:00,28.56,28.59,28.56,28.59,35100.0,23.8736,23.8987,23.8736,23.8987,35100.0
2012-05-08 13:05:00,28.58,28.6,28.57,28.6,119500.0,23.8903,23.907,23.882,23.907,119500.0
2012-05-08 13:10:00,28.6,28.62,28.59,28.61,32900.0,23.907,23.9237,23.8987,23.9154,32900.0
2012-05-08 13:15:00,28.6,28.65,28.6,28.63,47800.0,23.907,23.9488,23.907,23.9321,47800.0
2012-05-08 13:20:00,28.63,28.64,28.62,28.62,25100.0,23.9321,23.9405,23.9237,23.9237,25100.0
2012-05-08 13:25:00,28.62,28.68,28.62,28.67,40400.0,23.9237,23.9739,23.9237,23.9655,40400.0
2012-05-08 13:30:00,28.68,28.7,28.66,28.68,197600.0,23.9739,23.9906,23.9572,23.9739,197600.0
2012-05-08 13:35:00,28.67,28.73,28.67,28.71,244800.0,23.9655,24.0157,23.9655,23.999,244800.0
2012-05-08 13:40:00,28.71,28.72,28.7,28.72,64900.0,23.999,24.0073,23.9906,24.0073,64900.0
2012-05-08 13:45:00,28.72,28.74,28.7,28.72,56500.0,24.0073,24.0241,23.9906,24.0073,56500.0
2012-05-08 13:50:00,28.72,28.73,28.69,28.69,124400.0,24.0073,24.0157,23.9823,23.9823,124400.0
2012-05-08 13:55:00,28.69,28.71,28.68,28.71,139300.0,23.9823,23.999,23.9739,23.999,139300.0
2012-05-08 14:00:00,28.72,28.74,28.71,28.72,98400.0,24.0073,24.0241,23.999,24.0073,98400.0
2012-05-08 14:05:00,28.73,28.73,28.7,28.71,104900.0,24.0157,24.0157,23.9906,23.999,104900.0
2012-05-08 14:10:00,28.72,28.73,28.67,28.68,30700.0,24.0073,24.0157,23.9655,23.9739,30700.0
2012-05-08 14:15:00,28.68,28.69,28.67,28.69,29700.0,23.9739,23.9823,23.9655,23.9823,29700.0
2012-05-08 14:20:00,28.68,28.71,28.68,28.71,51900.0,23.9739,23.999,23.9739,23.999,51900.0
2012-05-08 14:25:00,28.72,28.75,28.71,28.75,45400.0,24.0073,24.0324,23.999,24.0324,45400.0
2012-05-08 14:30:00,28.75,28.77,28.74,28.74,88200.0,24.0324,24.0491,24.0241,24.0241,88200.0
2012-05-08 14:35:00,28.74,28.78,28.73,28.78,106700.0,24.0241,24.0575,24.0157,24.0575,106700.0
2012-05-08 14:40:00,28.78,28.81,28.78,28.78,157900.0,24.0575,24.0826,24.0575,24.0575,157900.0
2012-05-08 14:45:00,28.78,28.83,28.77,28.82,66800.0,24.0575,24.0993,24.0491,24.0909,66800.0
2012-05-08 14:50:00,28.81,28.86,28.81,28.84,104500.0,24.0826,24.1244,24.0826,24.1077,104500.0
2012-05-08 14:55:00,28.84,28.85,28.82,28.82,107400.0,24.1077,24.116,24.0909,24.0909,107400.0
2012-05-08 15:00:00,28.83,28.86,28.79,28.85,112000.0,24.0993,24.1244,24.0659,24.116,112000.0
2012-05-08 15:05:00,28.85,28.86,28.78,28.79,249900.0,24.116,24.1244,24.0575,24.0659,249900.0
2012-05-08 15:10:00,28.8,28.83,28.79,28.82,143200.0,24.0742,24.0993,24.0659,24.0909,143200.0
2012-05-08 15:15:00,28.82,28.93,28.81,28.93,252500.0,24.0909,24.1829,24.0826,24.1829,252500.0
2012-05-08 15:20:00,28.94,28.94,28.86,28.87,418600.0,24.1912,24.1912,24.1244,24.1327,418600.0
2012-05-08 15:25:00,28.87,28.96,28.86,28.94,183500.0,24.1327,24.208,24.1244,24.1912,183500.0
2012-05-08 15:30:00,28.94,28.94,28.89,28.89,65600.0,24.1912,24.1912,24.1494,24.1494,65600.0
2012-05-08 15:35:00,28.9,28.97,28.9,28.95,145000.0,24.1578,24.2163,24.1578,24.1996,145000.0
2012-05-08 15:40:00,28.96,28.96,28.9,28.92,146300.0,24.208,24.208,24.1578,24.1745,146300.0
2012-05-08 15:45:00,28.93,28.94,28.88,28.89,254900.0,24.1829,24.1912,24.1411,24.1494,254900.0
2012-05-08 15:50:00,28.9,28.94,28.9,28.92,208100.0,24.1578,24.1912,24.1578,24.1745,208100.0
2012-05-08 15:55:00,28.91,28.94,28.88,28.88,530300.0,24.1662,24.1912,24.1411,24.1411,530300.0
2012-05-09 09:30:00,28.59,28.65,28.56,28.62,287300.0,23.8987,23.9488,23.8736,23.9237,287300.0
2012-05-09 09:35:00,28.62,28.65,28.59,28.64,122200.0,23.9237,23.9488,23.8987,23.9405,122200.0
2012-05-09 09:40:00,28.64,28.7,28.64,28.68,86200.0,23.9405,23.9906,23.9405,23.9739,86200.0
2012-05-09 09:45:00,28.68,28.72,28.66,28.66,299000.0,23.9739,24.0073,23.9572,23.9572,299000.0
2012-05-09 09:50:00,28.66,28.72,28.65,28.67,97300.0,23.9572,24.0073,23.9488,23.9655,97300.0
2012-05-09 09:55:00,28.67,28.71,28.64,28.7,102600.0,23.9655,23.999,23.9405,23.9906,102600.0
2012-05-09 10:00:00,28.71,28.74,28.68,28.71,290600.0,23.999,24.0241,23.9739,23.999,290600.0
2012-05-09 10:05:00,28.7,28.7,28.59,28.62,241600.0,23.9906,23.9906,23.8987,23.9237,241600.0
2012-05-09 10:10:00,28.63,28.67,28.61,28.64,137600.0,23.9321,23.9655,23.9154,23.9405,137600.0
2012-05-09 10:15:00,28.63,28.63,28.55,28.58,232300.0,23.9321,23.9321,23.8652,23.8903,232300.0
2012-05-09 10:20:00,28.59,28.59,28.48,28.51,233200.0,23.8987,23.8987,23.8067,23.8318,233200.0
2012-05-09 10:25:00,28.53,28.53,28.48,28.49,395000.0,23.8485,23.8485,23.8067,23.8151,395000.0
2012-05-09 10:30:00,28.5,28.58,28.49,28.57,76300.0,23.8234,23.8903,23.8151,23.882,76300.0
2012-05-09 10:35:00,28.58,28.62,28.55,28.62,59600.0,23.8903,23.9237,23.8652,23.9237,59600.0
2012-05-09 10:40:00,28.62,28.68,28.61,28.67,167400.0,23.9237,23.9739,23.9154,23.9655,167400.0
2012-05-09 10:45:00,28.68,28.7,28.66,28.66,96600.0,23.9739,23.9906,23.9572,23.9572,96600.0
2012-05-09 10:50:00,28.66,28.69,28.64,28.68,47800.0,23.9572,23.9823,23.9405,23.9739,47800.0
2012-05-09 10:55:00,28.68,28.72,28.67,28.68,300500.0,23.9739,24.0073,23.9655,23.9739,300500.0
2012-05-09 11:00:00,28.7,28.73,28.66,28.73,69700.0,23.9906,24.0157,23.9572,24.0157,69700.0
2012-05-09 11:05:00,28.73,28.77,28.71,28.75,77600.0,24.0157,24.0491,23.999,24.0324,77600.0
2012-05-09 11:10:00,28.76,28.85,28.76,28.82,689100.0,24.0408,24.116,24.0408,24.0909,689100.0
2012-05-09 11:15:00,28.82,28.82,28.78,28.8,190900.0,24.0909,24.0909,24.0575,24.0742,190900.0
2012-05-09 11:20:00,28.81,28.86,28.81,28.85,98600.0,24.0826,24.1244,24.0826,24.116,98600.0
2012-05-09 11:25:00,28.86,28.87,28.82,28.83,97900.0,24.1244,24.1327,24.0909,24.0993,97900.0
2012-05-09 11:30:00,28.83,28.83,28.79,28.82,40000.0,24.0993,24.0993,24.0659,24.0909,40000.0
2012-05-09 11:35:00,28.82,28.91,28.81,28.91,71500.0,24.0909,24.1662,24.0826,24.1662,71500.0
2012-05-09 11:40:00,28.91,28.92,28.88,28.89,76100.0,24.1662,24.1745,24.1411,24.1494,76100.0
2012-05-09 11:45:00,28.89,28.94,28.88,28.93,68400.0,24.1494,24.1912,24.1411,24.1829,68400.0
2012-05-09 11:50:00,28.93,28.93,28.9,28.91,67900.0,24.1829,24.1829,24.1578,24.1662,67900.0
2012-05-09 11:55:00,28.91,28.93,28.87,28.88,208600.0,24.1662,24.1829,24.1327,24.1411,208600.0
2012-05-09 12:00:00,28.88,28.88,28.85,28.87,82500.0,24.1411,24.1411,24.116,24.1327,82500.0
2012-05-09 12:05:00,28.87,28.88,28.86,28.86,36400.0,24.1327,24.1411,24.1244,24.1244,36400.0
2012-05-09 12:10:00,28.86,28.88,28.85,28.88,29700.0,24.1244,24.1411,24.116,24.1411,29700.0
2012-05-09 12:15:00,28.88,28.9,28.86,28.87,27900.0,24.1411,24.1578,24.1244,24.1327,27900.0
2012-05-09 12:20:00,28.88,28.89,28.85,28.86,12600.0,24.1411,24.1494,24.116,24.1244,12600.0
2012-05-09 12:25:00,28.85,28.87,28.83,28.86,85500.0,24.116,24.1327,24.0993,24.1244,85500.0
2012-05-09 12:30:00,28.86,28.86,28.8,28.81,41600.0,24.1244,24.1244,24.0742,24.0826,41600.0
2012-05-09 12:35:00,28.81,28.81,28.79,28.79,47500.0,24.0826,24.0826,24.0659,24.0659,47500.0
2012-05-09 12:40:00,28.8,28.8,28.77,28.8,59800.0,24.0742,24.0742,24.0491,24.0742,59800.0
2012-05-09 12:45:00,28.8,28.84,28.79,28.83,78700.0,24.0742,24.1077,24.0659,24.0993,78700.0
2012-05-09 12:50:00,28.84,28.85,28.81,28.83,49600.0,24.1077,24.116,24.0826,24.0993,49600.0
2012-05-09 12:55:00,28.83,28.86,28.82,28.86,41300.0,24.0993,24.1244,24.0909,24.1244,41300.0
2012-05-09 13:00:00,28.87,28.92,28.86,28.92,102500.0,24.1327,24.1745,24.1244,24.1745,102500.0
2012-05-09 13:05:00,28.92,28.93,28.88,28.88,56300.0,24.1745,24.1829,24.1411,24.1411,56300.0
2012-05-09 13:10:00,28.89,28.9,28.86,28.86,61700.0,24.1494,24.1578,24.1244,24.1244,61700.0
2012-05-09 13:15:00,28.86,28.87,28.82,28.82,52100.0,24.1244,24.1327,24.0909,24.0909,52100.0
2012-05-09 13:20:00,28.83,28.94,28.83,28.9,162400.0,24.0993,24.1912,24.0993,24.1578,162400.0
2012-05-09 13:25:00,28.9,28.94,28.88,28.89,95900.0,24.1578,24.1912,24.1411,24.1494,95900.0
2012-05-09 13:30:00,28.9,28.96,28.88,28.96,128200.0,24.1578,24.208,24.1411,24.208,128200.0
2012-05-09 13:35:00,28.96,28.96,28.91,28.92,138900.0,24.208,24.208,24.1662,24.1745,138900.0
2012-05-09 13:40:00,28.92,28.98,28.92,28.96,64700.0,24.1745,24.2247,24.1745,24.208,64700.0
2012-05-09 13:45:00,28.96,28.98,28.94,28.98,31900.0,24.208,24.2247,24.1912,24.2247,31900.0
2012-05-09 13:50:00,28.98,29.03,28.98,29.01,217100.0,24.2247,24.2665,24.2247,24.2498,217100.0
2012-05-09 13:55:00,29.0,29.02,28.98,28.98,114600.0,24.2414,24.2581,24.2247,24.2247,114600.0
2012-05-09 14:00:00,28.98,29.0,28.95,28.97,69700.0,24.2247,24.2414,24.1996,24.2163,69700.0
2012-05-09 14:05:00,28.97,28.98,28.95,28.96,37000.0,24.2163,24.2247,24.1996,24.208,37000.0
2012-05-09 14:10:00,28.96,28.98,28.95,28.97,28600.0,24.208,24.2247,24.1996,24.2163,28600.0
2012-05-09 14:15:00,28.97,28.97,28.92,28.93,292100.0,24.2163,24.2163,24.1745,24.1829,292100.0
2012-05-09 14:20:00,28.93,28.98,28.92,28.98,110500.0,24.1829,24.2247,24.1745,24.2247,110500.0
2012-05-09 14:25:00,28.98,29.0,28.98,28.99,71200.0,24.2247,24.2414,24.2247,24.233,71200.0
2012-05-09 14:30:00,28.99,28.99,28.95,28.97,115000.0,24.233,24.233,24.1996,24.2163,115000.0
2012-05-09 14:35:00,28.96,28.97,28.94,28.94,69300.0,24.208,24.2163,24.1912,24.1912,69300.0
2012-05-09 14:40:00,28.94,28.98,28.94,28.98,41000.0,24.1912,24.2247,24.1912,24.2247,41000.0
2012-05-09 14:45:00,28.97,28.97,28.93,28.93,76300.0,24.2163,24.2163,24.1829,24.1829,76300.0
2012-05-09 14:50:00,28.93,28.96,28.93,28.93,156500.0,24.1829,24.208,24.1829,24.1829,156500.0
2012-05-09 14:55:00,28.92,28.92,28.89,28.89,66400.0,24.1745,24.1745,24.1494,24.1494,66400.0
2012-05-09 15:00:00,28.9,28.91,28.87,28.87,53300.0,24.1578,24.1662,24.1327,24.1327,53300.0
2012-05-09 15:05:00,28.88,28.89,28.86,28.86,117200.0,24.1411,24.1494,24.1244,24.1244,117200.0
2012-05-09 15:10:00,28.87,28.88,28.83,28.86,169100.0,24.1327,24.1411,24.0993,24.1244,169100.0
2012-05-09 15:15:00,28.85,28.89,28.84,28.87,108800.0,24.116,24.1494,24.1077,24.1327,108800.0
2012-05-09 15:20:00,28.87,28.92,28.86,28.91,262900.0,24.1327,24.1745,24.1244,24.1662,262900.0
2012-05-09 15:25:00,28.91,28.92,28.86,28.86,304700.0,24.1662,24.1745,24.1244,24.1244,304700.0
2012-05-09 15:30:00,28.87,28.91,28.84,28.91,60100.0,24.1327,24.1662,24.1077,24.1662,60100.0
2012-05-09 15:35:00,28.9,28.92,28.88,28.91,231500.0,24.1578,24.1745,24.1411,24.1662,231500.0
2012-05-09 15:40:00,28.92,28.97,28.91,28.96,244300.0,24.1745,24.2163,24.1662,24.208,244300.0
2012-05-09 15:45:00,28.96,28.96,28.93,28.95,163600.0,24.208,24.208,24.1829,24.1996,163600.0
2012-05-09 15:50:00,28.96,28.96,28.86,28.88,215200.0,24.208,24.208,24.1244,24.1411,215200.0
2012-05-09 15:55:00,28.88,28.89,28.84,28.87,308100.0,24.1411,24.1494,24.1077,24.1327,308100.0
2012-05-10 09:30:00,28.95,28.95,28.86,28.88,245500.0,24.1996,24.1996,24.1244,24.1411,245500.0
2012-05-10 09:35:00,28.87,28.88,28.81,28.82,169100.0,24.1327,24.1411,24.0826,24.0909,169100.0
2012-05-10 09:40:00,28.81,28.81,28.76,28.79,192500.0,24.0826,24.0826,24.0408,24.0659,192500.0
2012-05-10 09:45:00,28.79,28.84,28.78,28.84,88300.0,24.0659,24.1077,24.0575,24.1077,88300.0
2012-05-10 09:50:00,28.84,28.89,28.83,28.86,81900.0,24.1077,24.1494,24.0993,24.1244,81900.0
2012-05-10 09:55:00,28.85,28.89,28.84,28.84,155700.0,24.116,24.1494,24.1077,24.1077,155700.0
2012-05-10 10:00:00,28.84,28.85,28.82,28.82,147100.0,24.1077,24.116,24.0909,24.0909,147100.0
2012-05-10 10:05:00,28.82,28.86,28.81,28.83,106400.0,24.0909,24.1244,24.0826,24.0993,106400.0
2012-05-10 10:10:00,28.83,28.83,28.76,28.76,93100.0,24.0993,24.0993,24.0408,24.0408,93100.0
2012-05-10 10:15:00,28.77,28.8,28.76,28.76,82900.0,24.0491,24.0742,24.0408,24.0408,82900.0
2012-05-10 10:20:00,28.76,28.79,28.72,28.72,127500.0,24.0408,24.0659,24.0073,24.0073,127500.0
2012-05-10 10:25:00,28.72,28.72,28.69,28.7,104300.0,24.0073,24.0073,23.9823,23.9906,104300.0
2012-05-10 10:30:00,28.7,28.73,28.68,28.71,82500.0,23.9906,24.0157,23.9739,23.999,82500.0
2012-05-10 10:35:00,28.71,28.75,28.7,28.74,24200.0,23.999,24.0324,23.9906,24.0241,24200.0
2012-05-10 10:40:00,28.75,28.78,28.74,28.77,67800.0,24.0324,24.0575,24.0241,24.0491,67800.0
2012-05-10 10:45:00,28.77,28.78,28.74,28.75,133900.0,24.0491,24.0575,24.0241,24.0324,133900.0
2012-05-10 10:50:00,28.76,28.76,28.72,28.72,42700.0,24.0408,24.0408,24.0073,24.0073,42700.0
2012-05-10 10:55:00,28.72,28.72,28.68,28.71,55600.0,24.0073,24.0073,23.9739,23.999,55600.0
2012-05-10 11:00:00,28.71,28.72,28.68,28.68,151900.0,23.999,24.0073,23.9739,23.9739,151900.0
2012-05-10 11:05:00,28.69,28.7,28.68,28.69,77000.0,23.9823,23.9906,23.9739,23.9823,77000.0
2012-05-10 11:10:00,28.69,28.72,28.68,28.69,66300.0,23.9823,24.0073,23.9739,23.9823,66300.0
2012-05-10 11:15:00,28.7,28.73,28.7,28.72,50200.0,23.9906,24.0157,23.9906,24.0073,50200.0
2012-05-10 11:20:00,28.72,28.75,28.71,28.75,188000.0,24.0073,24.0324,23.999,24.0324,188000.0
2012-05-10 11:25:00,28.75,28.75,28.73,28.75,55800.0,24.0324,24.0324,24.0157,24.0324,55800.0
2012-05-10 11:30:00,28.75,28.75,28.73,28.75,49200.0,24.0324,24.0324,24.0157,24.0324,49200.0
2012-05-10 11:35:00,28.76,28.78,28.73,28.76,96200.0,24.0408,24.0575,24.0157,24.0408,96200.0
2012-05-10 11:40:00,28.76,28.77,28.71,28.71,49700.0,24.0408,24.0491,23.999,23.999,49700.0
2012-05-10 11:45:00,28.71,28.71,28.68,28.7,85800.0,23.999,23.999,23.9739,23.9906,85800.0
2012-05-10 11:50:00,28.69,28.7,28.67,28.67,125600.0,23.9823,23.9906,23.9655,23.9655,125600.0
2012-05-10 11:55:00,28.67,28.69,28.67,28.69,48600.0,23.9655,23.9823,23.9655,23.9823,48600.0
2012-05-10 12:00:00,28.68,28.68,28.64,28.64,149000.0,23.9739,23.9739,23.9405,23.9405,149000.0
2012-05-10 12:05:00,28.65,28.65,28.61,28.64,123100.0,23.9488,23.9488,23.9154,23.9405,123100.0
2012-05-10 12:10:00,28.64,28.66,28.63,28.65,46100.0,23.9405,23.9572,23.9321,23.9488,46100.0
2012-05-10 12:15:00,28.66,28.69,28.65,28.69,100300.0,23.9572,23.9823,23.9488,23.9823,100300.0
2012-05-10 12:20:00,28.69,28.7,28.67,28.67,46700.0,23.9823,23.9906,23.9655,23.9655,46700.0
2012-05-10 12:25:00,28.66,28.71,28.66,28.7,214100.0,23.9572,23.999,23.9572,23.9906,214100.0
2012-05-10 12:30:00,28.7,28.73,28.69,28.72,51800.0,23.9906,24.0157,23.9823,24.0073,51800.0
2012-05-10 12:35:00,28.72,28.74,28.72,28.73,81900.0,24.0073,24.0241,24.0073,24.0157,81900.0
2012-05-10 12:40:00,28.72,28.75,28.72,28.75,35600.0,24.0073,24.0324,24.0073,24.0324,35600.0
2012-05-10 12:45:00,28.74,28.76,28.73,28.75,40300.0,24.0241,24.0408,24.0157,24.0324,40300.0
2012-05-10 12:50:00,28.75,28.77,28.74,28.77,19900.0,24.0324,24.0491,24.0241,24.0491,19900.0
2012-05-10 12:55:00,28.77,28.78,28.76,28.77,58200.0,24.0491,24.0575,24.0408,24.0491,58200.0
2012-05-10 13:00:00,28.77,28.78,28.74,28.77,31600.0,24.0491,24.0575,24.0241,24.0491,31600.0
2012-05-10 13:05:00,28.77,28.77,28.75,28.77,25400.0,24.0491,24.0491,24.0324,24.0491,25400.0
2012-05-10 13:10:00,28.76,28.77,28.74,28.75,29100.0,24.0408,24.0491,24.0241,24.0324,29100.0
2012-05-10 13:15:00,28.76,28.77,28.75,28.75,26600.0,24.0408,24.0491,24.0324,24.0324,26600.0
2012-05-10 13:20:00,28.75,28.77,28.74,28.76,137500.0,24.0324,24.0491,24.0241,24.0408,137500.0
2012-05-10 13:25:00,28.76,28.77,28.75,28.77,37700.0,24.0408,24.0491,24.0324,24.0491,37700.0
2012-05-10 13:30:00,28.77,28.8,28.76,28.79,72300.0,24.0491,24.0742,24.0408,24.0659,72300.0
2012-05-10 13:35:00,28.79,28.79,28.76,28.76,31400.0,24.0659,24.0659,24.0408,24.0408,31400.0
2012-05-10 13:40:00,28.76,28.78,28.74,28.75,26600.0,24.0408,24.0575,24.0241,24.0324,26600.0
2012-05-10 13:45:00,28.75,28.76,28.74,28.75,10600.0,24.0324,24.0408,24.0241,24.0324,10600.0
2012-05-10 13:50:00,28.74,28.76,28.74,28.74,39100.0,24.0241,24.0408,24.0241,24.0241,39100.0
2012-05-10 13:55:00,28.73,28.74,28.7,28.71,55400.0,24.0157,24.0241,23.9906,23.999,55400.0
2012-05-10 14:00:00,28.71,28.73,28.7,28.71,33200.0,23.999,24.0157,23.9906,23.999,33200.0
2012-05-10 14:05:00,28.72,28.74,28.71,28.73,382800.0,24.0073,24.0241,23.999,24.0157,382800.0
2012-05-10 14:10:00,28.73,28.76,28.73,28.75,190800.0,24.0157,24.0408,24.0157,24.0324,190800.0
2012-05-10 14:15:00,28.74,28.77,28.74,28.77,136900.0,24.0241,24.0491,24.0241,24.0491,136900.0
2012-05-10 14:20:00,28.76,28.77,28.74,28.76,47100.0,24.0408,24.0491,24.0241,24.0408,47100.0
2012-05-10 14:25:00,28.76,28.76,28.75,28.76,77800.0,24.0408,24.0408,24.0324,24.0408,77800.0
2012-05-10 14:30:00,28.77,28.77,28.73,28.75,67300.0,24.0491,24.0491,24.0157,24.0324,67300.0
2012-05-10 14:35:00,28.74,28.76,28.73,28.75,29300.0,24.0241,24.0408,24.0157,24.0324,29300.0
2012-05-10 14:40:00,28.75,28.76,28.74,28.74,22800.0,24.0324,24.0408,24.0241,24.0241,22800.0
2012-05-10 14:45:00,28.75,28.76,28.74,28.74,40100.0,24.0324,24.0408,24.0241,24.0241,40100.0
2012-05-10 14:50:00,28.74,28.74,28.73,28.74,32300.0,24.0241,24.0241,24.0157,24.0241,32300.0
2012-05-10 14:55:00,28.74,28.74,28.72,28.72,36700.0,24.0241,24.0241,24.0073,24.0073,36700.0
2012-05-10 15:00:00,28.73,28.74,28.71,28.72,172800.0,24.0157,24.0241,23.999,24.0073,172800.0
2012-05-10 15:05:00,28.73,28.73,28.7,28.7,81500.0,24.0157,24.0157,23.9906,23.9906,81500.0
2012-05-10 15:10:00,28.71,28.72,28.7,28.72,35600.0,23.999,24.0073,23.9906,24.0073,35600.0
2012-05-10 15:15:00,28.72,28.73,28.71,28.72,40200.0,24.0073,24.0157,23.999,24.0073,40200.0
2012-05-10 15:20:00,28.72,28.74,28.69,28.73,180200.0,24.0073,24.0241,23.9823,24.0157,180200.0
2012-05-10 15:25:00,28.73,28.74,28.72,28.73,60300.0,24.0157,24.0241,24.0073,24.0157,60300.0
2012-05-10 15:30:00,28.73,28.73,28.7,28.72,233300.0,24.0157,24.0157,23.9906,24.0073,233300.0
2012-05-10 15:35:00,28.73,28.73,28.71,28.73,39100.0,24.0157,24.0157,23.999,24.0157,39100.0
2012-05-10 15:40:00,28.73,28.75,28.68,28.69,252200.0,24.0157,24.0324,23.9739,23.9823,252200.0
2012-05-10 15:45:00,28.69,28.7,28.66,28.68,141300.0,23.9823,23.9906,23.9572,23.9739,141300.0
2012-05-10 15:50:00,28.68,28.68,28.62,28.63,445500.0,23.9739,23.9739,23.9237,23.9321,445500.0
2012-05-10 15:55:00,28.63,28.69,28.62,28.69,508300.0,23.9321,23.9823,23.9237,23.9823,508300.0
2012-05-11 09:30:00,28.61,28.67,28.57,28.67,193200.0,23.9154,23.9655,23.882,23.9655,193200.0
2012-05-11 09:35:00,28.67,28.68,28.64,28.68,133200.0,23.9655,23.9739,23.9405,23.9739,133200.0
2012-05-11 09:40:00,28.68,28.73,28.67,28.72,144600.0,23.9739,24.0157,23.9655,24.0073,144600.0
2012-05-11 09:45:00,28.73,28.77,28.72,28.76,116800.0,24.0157,24.0491,24.0073,24.0408,116800.0
2012-05-11 09:50:00,28.77,28.79,28.74,28.76,108700.0,24.0491,24.0659,24.0241,24.0408,108700.0
2012-05-11 09:55:00,28.78,28.81,28.77,28.77,224900.0,24.0575,24.0826,24.0491,24.0491,224900.0
2012-05-11 10:00:00,28.77,28.85,28.77,28.81,185000.0,24.0491,24.116,24.0491,24.0826,185000.0
2012-05-11 10:05:00,28.81,28.82,28.78,28.8,128900.0,24.0826,24.0909,24.0575,24.0742,128900.0
2012-05-11 10:10:00,28.8,28.83,28.79,28.8,121900.0,24.0742,24.0993,24.0659,24.0742,121900.0
2012-05-11 10:15:00,28.81,28.9,28.81,28.88,130100.0,24.0826,24.1578,24.0826,24.1411,130100.0
2012-05-11 10:20:00,28.88,28.93,28.88,28.92,144100.0,24.1411,24.1829,24.1411,24.1745,144100.0
2012-05-11 10:25:00,28.93,28.94,28.9,28.91,38800.0,24.1829,24.1912,24.1578,24.1662,38800.0
2012-05-11 10:30:00,28.92,28.95,28.92,28.94,136100.0,24.1745,24.1996,24.1745,24.1912,136100.0
2012-05-11 10:35:00,28.94,28.98,28.94,28.98,79200.0,24.1912,24.2247,24.1912,24.2247,79200.0
2012-05-11 10:40:00,28.98,29.0,28.95,28.96,270900.0,24.2247,24.2414,24.1996,24.208,270900.0
2012-05-11 10:45:00,28.96,28.97,28.93,28.95,153800.0,24.208,24.2163,24.1829,24.1996,153800.0
2012-05-11 10:50:00,28.94,28.94,28.91,28.92,65700.0,24.1912,24.1912,24.1662,24.1745,65700.0
2012-05-11 10:55:00,28.91,28.95,28.91,28.93,71300.0,24.1662,24.1996,24.1662,24.1829,71300.0
2012-05-11 11:00:00,28.93,28.95,28.9,28.91,70300.0,24.1829,24.1996,24.1578,24.1662,70300.0
2012-05-11 11:05:00,28.91,28.94,28.9,28.93,112400.0,24.1662,24.1912,24.1578,24.1829,112400.0
2012-05-11 11:10:00,28.93,28.97,28.93,28.93,73100.0,24.1829,24.2163,24.1829,24.1829,73100.0
2012-05-11 11:15:00,28.93,28.94,28.92,28.93,47900.0,24.1829,24.1912,24.1745,24.1829,47900.0
2012-05-11 11:20:00,28.93,28.96,28.93,28.94,57800.0,24.1829,24.208,24.1829,24.1912,57800.0
2012-05-11 11:25:00,28.94,28.96,28.93,28.95,64100.0,24.1912,24.208,24.1829,24.1996,64100.0
2012-05-11 11:30:00,28.95,28.98,28.94,28.96,48500.0,24.1996,24.2247,24.1912,24.208,48500.0
2012-05-11 11:35:00,28.96,28.98,28.95,28.95,73900.0,24.208,24.2247,24.1996,24.1996,73900.0
2012-05-11 11:40:00,28.94,28.95,28.91,28.91,69200.0,24.1912,24.1996,24.1662,24.1662,69200.0
2012-05-11 11:45:00,28.91,28.92,28.9,28.91,87200.0,24.1662,24.1745,24.1578,24.1662,87200.0
2012-05-11 11:50:00,28.92,28.92,28.9,28.92,99600.0,24.1745,24.1745,24.1578,24.1745,99600.0
2012-05-11 11:55:00,28.92,28.92,28.9,28.92,20900.0,24.1745,24.1745,24.1578,24.1745,20900.0
2012-05-11 12:00:00,28.91,28.92,28.88,28.9,97100.0,24.1662,24.1745,24.1411,24.1578,97100.0
2012-05-11 12:05:00,28.9,28.91,28.89,28.9,49400.0,24.1578,24.1662,24.1494,24.1578,49400.0
2012-05-11 12:10:00,28.9,28.9,28.86,28.88,38800.0,24.1578,24.1578,24.1244,24.1411,38800.0
2012-05-11 12:15:00,28.87,28.88,28.86,28.87,19100.0,24.1327,24.1411,24.1244,24.1327,19100.0
2012-05-11 12:20:00,28.87,28.89,28.87,28.89,46900.0,24.1327,24.1494,24.1327,24.1494,46900.0
2012-05-11 12:25:00,28.9,28.9,28.87,28.88,40600.0,24.1578,24.1578,24.1327,24.1411,40600.0
2012-05-11 12:30:00,28.88,28.9,28.87,28.89,34300.0,24.1411,24.1578,24.1327,24.1494,34300.0
2012-05-11 12:35:00,28.9,28.91,28.89,28.91,26500.0,24.1578,24.1662,24.1494,24.1662,26500.0
2012-05-11 12:40:00,28.9,28.92,28.9,28.9,26000.0,24.1578,24.1745,24.1578,24.1578,26000.0
2012-05-11 12:45:00,28.9,28.91,28.89,28.9,42400.0,24.1578,24.1662,24.1494,24.1578,42400.0
2012-05-11 12:50:00,28.91,28.91,28.87,28.87,85400.0,24.1662,24.1662,24.1327,24.1327,85400.0
2012-05-11 12:55:00,28.88,28.89,28.86,28.88,23600.0,24.1411,24.1494,24.1244,24.1411,23600.0
2012-05-11 13:00:00,28.88,28.88,28.87,28.88,31200.0,24.1411,24.1411,24.1327,24.1411,31200.0
2012-05-11 13:05:00,28.88,28.88,28.85,28.85,25300.0,24.1411,24.1411,24.116,24.116,25300.0
2012-05-11 13:10:00,28.85,28.86,28.84,28.85,18700.0,24.116,24.1244,24.1077,24.116,18700.0
2012-05-11 13:15:00,28.85,28.86,28.84,28.86,25700.0,24.116,24.1244,24.1077,24.1244,25700.0
2012-05-11 13:20:00,28.87,28.88,28.85,28.85,83800.0,24.1327,24.1411,24.116,24.116,83800.0
2012-05-11 13:25:00,28.85,28.88,28.85,28.87,98200.0,24.116,24.1411,24.116,24.1327,98200.0
2012-05-11 13:30:00,28.87,28.91,28.87,28.87,74800.0,24.1327,24.1662,24.1327,24.1327,74800.0
2012-05-11 13:35:00,28.88,28.9,28.86,28.86,47300.0,24.1411,24.1578,24.1244,24.1244,47300.0
2012-05-11 13:40:00,28.87,28.87,28.85,28.86,54600.0,24.1327,24.1327,24.116,24.1244,54600.0
2012-05-11 13:45:00,28.86,28.87,28.84,28.85,52300.0,24.1244,24.1327,24.1077,24.116,52300.0
2012-05-11 13:50:00,28.85,28.87,28.85,28.86,44300.0,24.116,24.1327,24.116,24.1244,44300.0
2012-05-11 13:55:00,28.87,28.88,28.86,28.86,39700.0,24.1327,24.1411,24.1244,24.1244,39700.0
2012-05-11 14:00:00,28.87,28.87,28.84,28.84,69600.0,24.1327,24.1327,24.1077,24.1077,69600.0
2012-05-11 14:05:00,28.85,28.86,28.82,28.83,51000.0,24.116,24.1244,24.0909,24.0993,51000.0
2012-05-11 14:10:00,28.83,28.84,28.83,28.83,42000.0,24.0993,24.1077,24.0993,24.0993,42000.0
2012-05-11 14:15:00,28.84,28.88,28.83,28.87,60800.0,24.1077,24.1411,24.0993,24.1327,60800.0
2012-05-11 14:20:00,28.87,28.87,28.84,28.84,22300.0,24.1327,24.1327,24.1077,24.1077,22300.0
2012-05-11 14:25:00,28.84,28.85,28.84,28.85,27800.0,24.1077,24.116,24.1077,24.116,27800.0
2012-05-11 14:30:00,28.84,28.85,28.81,28.83,80700.0,24.1077,24.116,24.0826,24.0993,80700.0
2012-05-11 14:35:00,28.83,28.83,28.81,28.82,24700.0,24.0993,24.0993,24.0826,24.0909,24700.0
2012-05-11 14:40:00,28.81,28.82,28.81,28.82,64700.0,24.0826,24.0909,24.0826,24.0909,64700.0
2012-05-11 14:45:00,28.82,28.84,28.82,28.82,54500.0,24.0909,24.1077,24.0909,24.0909,54500.0
2012-05-11 14:50:00,28.81,28.81,28.79,28.8,41000.0,24.0826,24.0826,24.0659,24.0742,41000.0
2012-05-11 14:55:00,28.81,28.81,28.78,28.8,26100.0,24.0826,24.0826,24.0575,24.0742,26100.0
2012-05-11 15:00:00,28.8,28.81,28.8,28.8,88300.0,24.0742,24.0826,24.0742,24.0742,88300.0
2012-05-11 15:05:00,28.79,28.79,28.75,28.77,126400.0,24.0659,24.0659,24.0324,24.0491,126400.0
2012-05-11 15:10:00,28.76,28.79,28.76,28.78,86800.0,24.0408,24.0659,24.0408,24.0575,86800.0
2012-05-11 15:15:00,28.77,28.8,28.77,28.8,28500.0,24.0491,24.0742,24.0491,24.0742,28500.0
2012-05-11 15:20:00,28.79,28.8,28.79,28.79,73700.0,24.0659,24.0742,24.0659,24.0659,73700.0
2012-05-11 15:25:00,28.79,28.81,28.78,28.79,63100.0,24.0659,24.0826,24.0575,24.0659,63100.0
2012-05-11 15:30:00,28.8,28.8,28.77,28.77,37800.0,24.0742,24.0742,24.0491,24.0491,37800.0
2012-05-11 15:35:00,28.77,28.78,28.76,28.77,87000.0,24.0491,24.0575,24.0408,24.0491,87000.0
2012-05-11 15:40:00,28.78,28.78,28.73,28.73,275400.0,24.0575,24.0575,24.0157,24.0157,275400.0
2012-05-11 15:45:00,28.72,28.74,28.71,28.74,149400.0,24.0073,24.0241,23.999,24.0241,149400.0
2012-05-11 15:50:00,28.74,28.74,28.7,28.71,90500.0,24.0241,24.0241,23.9906,23.999,90500.0
2012-05-11 15:55:00,28.7,28.74,28.7,28.7,905800.0,23.9906,24.0241,23.9906,23.9906,905800.0
2012-05-14 09:30:00,28.48,28.54,28.45,28.53,264500.0,23.8067,23.8569,23.7816,23.8485,264500.0
2012-05-14 09:35:00,28.53,28.53,28.47,28.47,645200.0,23.8485,23.8485,23.7984,23.7984,645200.0
2012-05-14 09:40:00,28.47,28.53,28.46,28.47,201900.0,23.7984,23.8485,23.79,23.7984,201900.0
2012-05-14 09:45:00,28.46,28.47,28.43,28.44,179600.0,23.79,23.7984,23.7649,23.7733,179600.0
2012-05-14 09:50:00,28.45,28.5,28.44,28.5,167800.0,23.7816,23.8234,23.7733,23.8234,167800.0
2012-05-14 09:55:00,28.49,28.52,28.48,28.49,187000.0,23.8151,23.8402,23.8067,23.8151,187000.0
2012-05-14 10:00:00,28.48,28.5,28.45,28.49,106600.0,23.8067,23.8234,23.7816,23.8151,106600.0
2012-05-14 10:05:00,28.48,28.48,28.44,28.46,99700.0,23.8067,23.8067,23.7733,23.79,99700.0
2012-05-14 10:10:00,28.45,28.47,28.4,28.42,180500.0,23.7816,23.7984,23.7398,23.7566,180500.0
2012-05-14 10:15:00,28.42,28.44,28.41,28.43,31600.0,23.7566,23.7733,23.7482,23.7649,31600.0
2012-05-14 10:20:00,28.42,28.47,28.4,28.46,67200.0,23.7566,23.7984,23.7398,23.79,67200.0
2012-05-14 10:25:00,28.46,28.46,28.4,28.41,130500.0,23.79,23.79,23.7398,23.7482,130500.0
2012-05-14 10:30:00,28.41,28.48,28.41,28.47,85500.0,23.7482,23.8067,23.7482,23.7984,85500.0
2012-05-14 10:35:00,28.47,28.51,28.47,28.49,55900.0,23.7984,23.8318,23.7984,23.8151,55900.0
2012-05-14 10:40:00,28.5,28.51,28.47,28.5,60500.0,23.8234,23.8318,23.7984,23.8234,60500.0
2012-05-14 10:45:00,28.51,28.51,28.46,28.49,2775000.0,23.8318,23.8318,23.79,23.8151,2775000.0
2012-05-14 10:50:00,28.49,28.53,28.48,28.52,581300.0,23.8151,23.8485,23.8067,23.8402,581300.0
2012-05-14 10:55:00,28.52,28.53,28.49,28.49,117300.0,23.8402,23.8485,23.8151,23.8151,117300.0
2012-05-14 11:00:00,28.5,28.51,28.48,28.51,325200.0,23.8234,23.8318,23.8067,23.8318,325200.0
2012-05-14 11:05:00,28.5,28.51,28.48,28.48,580600.0,23.8234,23.8318,23.8067,23.8067,580600.0
2012-05-14 11:10:00,28.48,28.48,28.45,28.47,101400.0,23.8067,23.8067,23.7816,23.7984,101400.0
2012-05-14 11:15:00,28.47,28.49,28.45,28.46,228000.0,23.7984,23.8151,23.7816,23.79,228000.0
2012-05-14 11:20:00,28.47,28.54,28.46,28.52,74400.0,23.7984,23.8569,23.79,23.8402,74400.0
2012-05-14 11:25:00,28.52,28.62,28.52,28.57,370800.0,23.8402,23.9237,23.8402,23.882,370800.0
2012-05-14 11:30:00,28.56,28.59,28.56,28.56,161800.0,23.8736,23.8987,23.8736,23.8736,161800.0
2012-05-14 11:35:00,28.56,28.57,28.55,28.56,41300.0,23.8736,23.882,23.8652,23.8736,41300.0
2012-05-14 11:40:00,28.56,28.57,28.54,28.54,59700.0,23.8736,23.882,23.8569,23.8569,59700.0
2012-05-14 11:45:00,28.54,28.57,28.54,28.55,31400.0,23.8569,23.882,23.8569,23.8652,31400.0
2012-05-14 11:50:00,28.54,28.56,28.54,28.56,38200.0,23.8569,23.8736,23.8569,23.8736,38200.0
2012-05-14 11:55:00,28.55,28.57,28.54,28.57,176000.0,23.8652,23.882,23.8569,23.882,176000.0
2012-05-14 12:00:00,28.57,28.57,28.55,28.57,130000.0,23.882,23.882,23.8652,23.882,130000.0
2012-05-14 12:05:00,28.57,28.58,28.56,28.57,223700.0,23.882,23.8903,23.8736,23.882,223700.0
2012-05-14 12:10:00,28.57,28.58,28.56,28.56,42200.0,23.882,23.8903,23.8736,23.8736,42200.0
2012-05-14 12:15:00,28.56,28.57,28.55,28.57,30100.0,23.8736,23.882,23.8652,23.882,30100.0
2012-05-14 12:20:00,28.56,28.6,28.56,28.59,295200.0,23.8736,23.907,23.8736,23.8987,295200.0
2012-05-14 12:25:00,28.6,28.6,28.57,28.57,38900.0,23.907,23.907,23.882,23.882,38900.0
2012-05-14 12:30:00,28.56,28.58,28.55,28.57,85700.0,23.8736,23.8903,23.8652,23.882,85700.0
2012-05-14 12:35:00,28.57,28.58,28.55,28.55,42400.0,23.882,23.8903,23.8652,23.8652,42400.0
2012-05-14 12:40:00,28.55,28.57,28.55,28.57,14100.0,23.8652,23.882,23.8652,23.882,14100.0
2012-05-14 12:45:00,28.57,28.58,28.56,28.58,112300.0,23.882,23.8903,23.8736,23.8903,112300.0
2012-05-14 12:50:00,28.57,28.59,28.57,28.59,26200.0,23.882,23.8987,23.882,23.8987,26200.0
2012-05-14 12:55:00,28.59,28.59,28.56,28.56,8100.0,23.8987,23.8987,23.8736,23.8736,8100.0
2012-05-14 13:00:00,28.57,28.58,28.56,28.58,15400.0,23.882,23.8903,23.8736,23.8903,15400.0
2012-05-14 13:05:00,28.58,28.59,28.57,28.58,5000.0,23.8903,23.8987,23.882,23.8903,5000.0
2012-05-14 13:10:00,28.57,28.58,28.52,28.54,77300.0,23.882,23.8903,23.8402,23.8569,77300.0
2012-05-14 13:15:00,28.53,28.53,28.49,28.51,228000.0,23.8485,23.8485,23.8151,23.8318,228000.0
2012-05-14 13:20:00,28.52,28.54,28.5,28.52,15200.0,23.8402,23.8569,23.8234,23.8402,15200.0
2012-05-14 13:25:00,28.52,28.53,28.51,28.52,22000.0,23.8402,23.8485,23.8318,23.8402,22000.0
2012-05-14 13:30:00,28.52,28.57,28.52,28.56,37400.0,23.8402,23.882,23.8402,23.8736,37400.0
2012-05-14 13:35:00,28.56,28.6,28.56,28.59,15200.0,23.8736,23.907,23.8736,23.8987,15200.0
2012-05-14 13:40:00,28.6,28.61,28.58,28.6,23700.0,23.907,23.9154,23.8903,23.907,23700.0
2012-05-14 13:45:00,28.59,28.6,28.58,28.59,30600.0,23.8987,23.907,23.8903,23.8987,30600.0
2012-05-14 13:50:00,28.59,28.65,28.59,28.63,92700.0,23.8987,23.9488,23.8987,23.9321,92700.0
2012-05-14 13:55:00,28.64,28.65,28.62,28.62,32300.0,23.9405,23.9488,23.9237,23.9237,32300.0
2012-05-14 14:00:00,28.62,28.65,28.62,28.65,22800.0,23.9237,23.9488,23.9237,23.9488,22800.0
2012-05-14 14:05:00,28.64,28.65,28.63,28.64,13000.0,23.9405,23.9488,23.9321,23.9405,13000.0
2012-05-14 14:10:00,28.65,28.66,28.62,28.62,51800.0,23.9488,23.9572,23.9237,23.9237,51800.0
2012-05-14 14:15:00,28.62,28.62,28.58,28.58,27300.0,23.9237,23.9237,23.8903,23.8903,27300.0
2012-05-14 14:20:00,28.58,28.61,28.58,28.61,48300.0,23.8903,23.9154,23.8903,23.9154,48300.0
2012-05-14 14:25:00,28.61,28.62,28.59,28.61,24700.0,23.9154,23.9237,23.8987,23.9154,24700.0
2012-05-14 14:30:00,28.61,28.62,28.6,28.61,70600.0,23.9154,23.9237,23.907,23.9154,70600.0
2012-05-14 14:35:00,28.61,28.61,28.55,28.58,238600.0,23.9154,23.9154,23.8652,23.8903,238600.0
2012-05-14 14:40:00,28.57,28.58,28.56,28.57,25200.0,23.882,23.8903,23.8736,23.882,25200.0
2012-05-14 14:45:00,28.57,28.57,28.55,28.55,44800.0,23.882,23.882,23.8652,23.8652,44800.0
2012-05-14 14:50:00,28.55,28.57,28.55,28.55,24700.0,23.8652,23.882,23.8652,23.8652,24700.0
2012-05-14 14:55:00,28.55,28.56,28.52,28.53,86600.0,23.8652,23.8736,23.8402,23.8485,86600.0
2012-05-14 15:00:00,28.53,28.54,28.49,28.5,172800.0,23.8485,23.8569,23.8151,23.8234,172800.0
2012-05-14 15:05:00,28.49,28.52,28.49,28.52,539100.0,23.8151,23.8402,23.8151,23.8402,539100.0
2012-05-14 15:10:00,28.52,28.54,28.52,28.54,70100.0,23.8402,23.8569,23.8402,23.8569,70100.0
2012-05-14 15:15:00,28.53,28.55,28.52,28.53,250500.0,23.8485,23.8652,23.8402,23.8485,250500.0
2012-05-14 15:20:00,28.52,28.53,28.5,28.51,232500.0,23.8402,23.8485,23.8234,23.8318,232500.0
2012-05-14 15:25:00,28.51,28.52,28.51,28.51,36800.0,23.8318,23.8402,23.8318,23.8318,36800.0
2012-05-14 15:30:00,28.5,28.54,28.5,28.52,81000.0,23.8234,23.8569,23.8234,23.8402,81000.0
2012-05-14 15:35:00,28.53,28.53,28.49,28.5,55800.0,23.8485,23.8485,23.8151,23.8234,55800.0
2012-05-14 15:40:00,28.5,28.51,28.47,28.49,284200.0,23.8234,23.8318,23.7984,23.8151,284200.0
2012-05-14 15:45:00,28.49,28.49,28.45,28.46,247300.0,23.8151,23.8151,23.7816,23.79,247300.0
2012-05-14 15:50:00,28.46,28.49,28.45,28.46,377100.0,23.79,23.8151,23.7816,23.79,377100.0
2012-05-14 15:55:00,28.47,28.48,28.44,28.45,792600.0,23.7984,23.8067,23.7733,23.7816,792600.0
2012-05-15 09:30:00,28.51,28.54,28.48,28.52,145300.0,23.8318,23.8569,23.8067,23.8402,145300.0
2012-05-15 09:35:00,28.53,28.58,28.51,28.51,251400.0,23.8485,23.8903,23.8318,23.8318,251400.0
2012-05-15 09:40:00,28.51,28.53,28.46,28.46,95500.0,23.8318,23.8485,23.79,23.79,95500.0
2012-05-15 09:45:00,28.45,28.5,28.45,28.5,87300.0,23.7816,23.8234,23.7816,23.8234,87300.0
2012-05-15 09:50:00,28.5,28.55,28.5,28.53,95400.0,23.8234,23.8652,23.8234,23.8485,95400.0
2012-05-15 09:55:00,28.53,28.55,28.51,28.52,59100.0,23.8485,23.8652,23.8318,23.8402,59100.0
2012-05-15 10:00:00,28.52,28.56,28.44,28.47,483400.0,23.8402,23.8736,23.7733,23.7984,483400.0
2012-05-15 10:05:00,28.46,28.55,28.45,28.53,213900.0,23.79,23.8652,23.7816,23.8485,213900.0
2012-05-15 10:10:00,28.53,28.54,28.5,28.53,59500.0,23.8485,23.8569,23.8234,23.8485,59500.0
2012-05-15 10:15:00,28.53,28.54,28.49,28.52,61000.0,23.8485,23.8569,23.8151,23.8402,61000.0
2012-05-15 10:20:00,28.53,28.58,28.53,28.57,54600.0,23.8485,23.8903,23.8485,23.882,54600.0
2012-05-15 10:25:00,28.57,28.62,28.56,28.62,131900.0,23.882,23.9237,23.8736,23.9237,131900.0
2012-05-15 10:30:00,28.62,28.62,28.58,28.59,72000.0,23.9237,23.9237,23.8903,23.8987,72000.0
2012-05-15 10:35:00,28.59,28.6,28.56,28.58,54800.0,23.8987,23.907,23.8736,23.8903,54800.0
2012-05-15 10:40:00,28.58,28.62,28.57,28.57,344000.0,23.8903,23.9237,23.882,23.882,344000.0
2012-05-15 10:45:00,28.58,28.59,28.56,28.58,60100.0,23.8903,23.8987,23.8736,23.8903,60100.0
2012-05-15 10:50:00,28.58,28.6,28.57,28.58,103100.0,23.8903,23.907,23.882,23.8903,103100.0
2012-05-15 10:55:00,28.58,28.61,28.57,28.57,61100.0,23.8903,23.9154,23.882,23.882,61100.0
2012-05-15 11:00:00,28.58,28.58,28.53,28.53,47300.0,23.8903,23.8903,23.8485,23.8485,47300.0
2012-05-15 11:05:00,28.54,28.54,28.51,28.53,67500.0,23.8569,23.8569,23.8318,23.8485,67500.0
2012-05-15 11:10:00,28.53,28.53,28.46,28.48,147200.0,23.8485,23.8485,23.79,23.8067,147200.0
2012-05-15 11:15:00,28.48,28.5,28.47,28.5,144800.0,23.8067,23.8234,23.7984,23.8234,144800.0
2012-05-15 11:20:00,28.51,28.52,28.5,28.51,69000.0,23.8318,23.8402,23.8234,23.8318,69000.0
2012-05-15 11:25:00,28.5,28.5,28.48,28.49,36100.0,23.8234,23.8234,23.8067,23.8151,36100.0
2012-05-15 11:30:00,28.48,28.53,28.48,28.53,55200.0,23.8067,23.8485,23.8067,23.8485,55200.0
2012-05-15 11:35:00,28.52,28.58,28.52,28.58,63600.0,23.8402,23.8903,23.8402,23.8903,63600.0
2012-05-15 11:40:00,28.58,28.6,28.57,28.58,89700.0,23.8903,23.907,23.882,23.8903,89700.0
2012-05-15 11:45:00,28.59,28.65,28.58,28.64,31500.0,23.8987,23.9488,23.8903,23.9405,31500.0
2012-05-15 11:50:00,28.64,28.64,28.62,28.62,31100.0,23.9405,23.9405,23.9237,23.9237,31100.0
2012-05-15 11:55:00,28.63,28.63,28.62,28.63,43000.0,23.9321,23.9321,23.9237,23.9321,43000.0
2012-05-15 12:00:00,28.63,28.63,28.62,28.63,43600.0,23.9321,23.9321,23.9237,23.9321,43600.0
2012-05-15 12:05:00,28.63,28.69,28.63,28.68,59000.0,23.9321,23.9823,23.9321,23.9739,59000.0
2012-05-15 12:10:00,28.68,28.7,28.68,28.7,47700.0,23.9739,23.9906,23.9739,23.9906,47700.0
2012-05-15 12:15:00,28.7,28.7,28.65,28.67,33900.0,23.9906,23.9906,23.9488,23.9655,33900.0
2012-05-15 12:20:00,28.67,28.67,28.64,28.65,59600.0,23.9655,23.9655,23.9405,23.9488,59600.0
2012-05-15 12:25:00,28.65,28.69,28.64,28.67,36200.0,23.9488,23.9823,23.9405,23.9655,36200.0
2012-05-15 12:30:00,28.68,28.69,28.65,28.65,11300.0,23.9739,23.9823,23.9488,23.9488,11300.0
2012-05-15 12:35:00,28.65,28.67,28.65,28.66,13400.0,23.9488,23.9655,23.9488,23.9572,13400.0
2012-05-15 12:40:00,28.66,28.67,28.65,28.66,12300.0,23.9572,23.9655,23.9488,23.9572,12300.0
2012-05-15 12:45:00,28.66,28.66,28.64,28.64,32400.0,23.9572,23.9572,23.9405,23.9405,32400.0
2012-05-15 12:50:00,28.64,28.64,28.61,28.61,50600.0,23.9405,23.9405,23.9154,23.9154,50600.0
2012-05-15 12:55:00,28.61,28.62,28.6,28.61,14700.0,23.9154,23.9237,23.907,23.9154,14700.0
2012-05-15 13:00:00,28.62,28.64,28.62,28.63,34700.0,23.9237,23.9405,23.9237,23.9321,34700.0
2012-05-15 13:05:00,28.63,28.63,28.62,28.62,32600.0,23.9321,23.9321,23.9237,23.9237,32600.0
2012-05-15 13:10:00,28.63,28.66,28.62,28.65,32200.0,23.9321,23.9572,23.9237,23.9488,32200.0
2012-05-15 13:15:00,28.65,28.65,28.63,28.64,28400.0,23.9488,23.9488,23.9321,23.9405,28400.0
2012-05-15 13:20:00,28.64,28.67,28.64,28.66,23900.0,23.9405,23.9655,23.9405,23.9572,23900.0
2012-05-15 13:25:00,28.66,28.68,28.65,28.66,25300.0,23.9572,23.9739,23.9488,23.9572,25300.0
2012-05-15 13:30:00,28.66,28.66,28.61,28.61,30400.0,23.9572,23.9572,23.9154,23.9154,30400.0
2012-05-15 13:35:00,28.6,28.62,28.58,28.59,21900.0,23.907,23.9237,23.8903,23.8987,21900.0
2012-05-15 13:40:00,28.59,28.61,28.56,28.56,16400.0,23.8987,23.9154,23.8736,23.8736,16400.0
2012-05-15 13:45:00,28.56,28.57,28.55,28.55,29900.0,23.8736,23.882,23.8652,23.8652,29900.0
2012-05-15 13:50:00,28.56,28.58,28.55,28.55,8700.0,23.8736,23.8903,23.8652,23.8652,8700.0
2012-05-15 13:55:00,28.56,28.56,28.51,28.55,148000.0,23.8736,23.8736,23.8318,23.8652,148000.0
2012-05-15 14:00:00,28.55,28.58,28.55,28.55,137100.0,23.8652,23.8903,23.8652,23.8652,137100.0
2012-05-15 14:05:00,28.55,28.57,28.53,28.55,41200.0,23.8652,23.882,23.8485,23.8652,41200.0
2012-05-15 14:10:00,28.55,28.6,28.55,28.59,29600.0,23.8652,23.907,23.8652,23.8987,29600.0
2012-05-15 14:15:00,28.59,28.6,28.57,28.58,46300.0,23.8987,23.907,23.882,23.8903,46300.0
2012-05-15 14:20:00,28.58,28.63,28.58,28.62,177200.0,23.8903,23.9321,23.8903,23.9237,177200.0
2012-05-15 14:25:00,28.62,28.62,28.59,28.59,76900.0,23.9237,23.9237,23.8987,23.8987,76900.0
2012-05-15 14:30:00,28.6,28.62,28.59,28.61,24800.0,23.907,23.9237,23.8987,23.9154,24800.0
2012-05-15 14:35:00,28.62,28.62,28.56,28.56,115500.0,23.9237,23.9237,23.8736,23.8736,115500.0
2012-05-15 14:40:00,28.56,28.57,28.54,28.56,42900.0,23.8736,23.882,23.8569,23.8736,42900.0
2012-05-15 14:45:00,28.56,28.56,28.54,28.55,65400.0,23.8736,23.8736,23.8569,23.8652,65400.0
2012-05-15 14:50:00,28.55,28.55,28.51,28.52,58500.0,23.8652,23.8652,23.8318,23.8402,58500.0
2012-05-15 14:55:00,28.52,28.53,28.5,28.51,17700.0,23.8402,23.8485,23.8234,23.8318,17700.0
2012-05-15 15:00:00,28.51,28.51,28.45,28.46,79900.0,23.8318,23.8318,23.7816,23.79,79900.0
2012-05-15 15:05:00,28.46,28.48,28.42,28.42,73800.0,23.79,23.8067,23.7566,23.7566,73800.0
2012-05-15 15:10:00,28.42,28.43,28.33,28.36,222600.0,23.7566,23.7649,23.6813,23.7064,222600.0
2012-05-15 15:15:00,28.36,28.4,28.32,28.38,436700.0,23.7064,23.7398,23.673,23.7231,436700.0
2012-05-15 15:20:00,28.39,28.4,28.35,28.37,200400.0,23.7315,23.7398,23.6981,23.7148,200400.0
2012-05-15 15:25:00,28.38,28.38,28.32,28.33,300200.0,23.7231,23.7231,23.673,23.6813,300200.0
2012-05-15 15:30:00,28.34,28.38,28.34,28.37,77000.0,23.6897,23.7231,23.6897,23.7148,77000.0
2012-05-15 15:35:00,28.37,28.38,28.33,28.35,245500.0,23.7148,23.7231,23.6813,23.6981,245500.0
2012-05-15 15:40:00,28.34,28.39,28.33,28.36,200700.0,23.6897,23.7315,23.6813,23.7064,200700.0
2012-05-15 15:45:00,28.36,28.39,28.32,28.34,239700.0,23.7064,23.7315,23.673,23.6897,239700.0
2012-05-15 15:50:00,28.33,28.34,28.3,28.33,244200.0,23.6813,23.6897,23.6563,23.6813,244200.0
2012-05-15 15:55:00,28.32,28.37,28.32,28.34,539000.0,23.673,23.7148,23.673,23.6897,539000.0
2012-05-16 09:30:00,28.49,28.49,28.43,28.45,149600.0,23.8151,23.8151,23.7649,23.7816,149600.0
2012-05-16 09:35:00,28.46,28.46,28.38,28.41,170200.0,23.79,23.79,23.7231,23.7482,170200.0
2012-05-16 09:40:00,28.41,28.41,28.36,28.37,125500.0,23.7482,23.7482,23.7064,23.7148,125500.0
2012-05-16 09:45:00,28.37,28.43,28.35,28.43,137100.0,23.7148,23.7649,23.6981,23.7649,137100.0
2012-05-16 09:50:00,28.43,28.51,28.42,28.48,130700.0,23.7649,23.8318,23.7566,23.8067,130700.0
2012-05-16 09:55:00,28.48,28.5,28.46,28.47,138200.0,23.8067,23.8234,23.79,23.7984,138200.0
2012-05-16 10:00:00,28.47,28.5,28.43,28.43,96100.0,23.7984,23.8234,23.7649,23.7649,96100.0
2012-05-16 10:05:00,28.43,28.46,28.43,28.46,42900.0,23.7649,23.79,23.7649,23.79,42900.0
2012-05-16 10:10:00,28.45,28.45,28.39,28.41,355900.0,23.7816,23.7816,23.7315,23.7482,355900.0
2012-05-16 10:15:00,28.4,28.44,28.4,28.44,69000.0,23.7398,23.7733,23.7398,23.7733,69000.0
2012-05-16 10:20:00,28.45,28.49,28.45,28.48,86200.0,23.7816,23.8151,23.7816,23.8067,86200.0
2012-05-16 10:25:00,28.48,28.49,28.46,28.47,57000.0,23.8067,23.8151,23.79,23.7984,57000.0
2012-05-16 10:30:00,28.47,28.51,28.47,28.5,128400.0,23.7984,23.8318,23.7984,23.8234,128400.0
2012-05-16 10:35:00,28.5,28.5,28.46,28.46,41100.0,23.8234,23.8234,23.79,23.79,41100.0
2012-05-16 10:40:00,28.46,28.5,28.45,28.49,57600.0,23.79,23.8234,23.7816,23.8151,57600.0
2012-05-16 10:45:00,28.48,28.49,28.47,28.47,105800.0,23.8067,23.8151,23.7984,23.7984,105800.0
2012-05-16 10:50:00,28.48,28.49,28.43,28.46,56400.0,23.8067,23.8151,23.7649,23.79,56400.0
2012-05-16 10:55:00,28.47,28.47,28.43,28.44,71300.0,23.7984,23.7984,23.7649,23.7733,71300.0
2012-05-16 11:00:00,28.45,28.45,28.43,28.44,55500.0,23.7816,23.7816,23.7649,23.7733,55500.0
2012-05-16 11:05:00,28.45,28.45,28.35,28.39,279800.0,23.7816,23.7816,23.6981,23.7315,279800.0
2012-05-16 11:10:00,28.39,28.42,28.38,28.4,91300.0,23.7315,23.7566,23.7231,23.7398,91300.0
2012-05-16 11:15:00,28.4,28.42,28.37,28.38,158700.0,23.7398,23.7566,23.7148,23.7231,158700.0
2012-05-16 11:20:00,28.37,28.37,28.33,28.34,193000.0,23.7148,23.7148,23.6813,23.6897,193000.0
2012-05-16 11:25:00,28.35,28.35,28.3,28.32,83900.0,23.6981,23.6981,23.6563,23.673,83900.0
2012-05-16 11:30:00,28.32,28.34,28.31,28.32,208100.0,23.673,23.6897,23.6646,23.673,208100.0
2012-05-16 11:35:00,28.31,28.34,28.3,28.33,71400.0,23.6646,23.6897,23.6563,23.6813,71400.0
2012-05-16 11:40:00,28.32,28.33,28.28,28.32,82200.0,23.673,23.6813,23.6395,23.673,82200.0
2012-05-16 11:45:00,28.33,28.34,28.31,28.34,107200.0,23.6813,23.6897,23.6646,23.6897,107200.0
2012-05-16 11:50:00,28.34,28.37,28.32,28.36,104400.0,23.6897,23.7148,23.673,23.7064,104400.0
2012-05-16 11:55:00,28.36,28.38,28.35,28.38,74900.0,23.7064,23.7231,23.6981,23.7231,74900.0
2012-05-16 12:00:00,28.38,28.38,28.35,28.35,55400.0,23.7231,23.7231,23.6981,23.6981,55400.0
2012-05-16 12:05:00,28.35,28.35,28.32,28.34,62900.0,23.6981,23.6981,23.673,23.6897,62900.0
2012-05-16 12:10:00,28.34,28.35,28.34,28.35,119700.0,23.6897,23.6981,23.6897,23.6981,119700.0
2012-05-16 12:15:00,28.35,28.35,28.34,28.35,101900.0,23.6981,23.6981,23.6897,23.6981,101900.0
2012-05-16 12:20:00,28.34,28.35,28.31,28.32,54500.0,23.6897,23.6981,23.6646,23.673,54500.0
2012-05-16 12:25:00,28.32,28.34,28.3,28.33,44700.0,23.673,23.6897,23.6563,23.6813,44700.0
2012-05-16 12:30:00,28.34,28.38,28.33,28.37,118400.0,23.6897,23.7231,23.6813,23.7148,118400.0
2012-05-16 12:35:00,28.36,28.37,28.36,28.37,241600.0,23.7064,23.7148,23.7064,23.7148,241600.0
2012-05-16 12:40:00,28.37,28.38,28.35,28.35,36700.0,23.7148,23.7231,23.6981,23.6981,36700.0
2012-05-16 12:45:00,28.35,28.38,28.34,28.37,224000.0,23.6981,23.7231,23.6897,23.7148,224000.0
2012-05-16 12:50:00,28.37,28.37,28.35,28.35,33600.0,23.7148,23.7148,23.6981,23.6981,33600.0
2012-05-16 12:55:00,28.35,28.36,28.32,28.32,82800.0,23.6981,23.7064,23.673,23.673,82800.0
2012-05-16 13:00:00,28.33,28.34,28.32,28.32,54100.0,23.6813,23.6897,23.673,23.673,54100.0
2012-05-16 13:05:00,28.32,28.33,28.31,28.32,79900.0,23.673,23.6813,23.6646,23.673,79900.0
2012-05-16 13:10:00,28.33,28.33,28.31,28.31,36300.0,23.6813,23.6813,23.6646,23.6646,36300.0
2012-05-16 13:15:00,28.32,28.34,28.32,28.34,55400.0,23.673,23.6897,23.673,23.6897,55400.0
2012-05-16 13:20:00,28.34,28.34,28.32,28.33,41300.0,23.6897,23.6897,23.673,23.6813,41300.0
2012-05-16 13:25:00,28.33,28.33,28.29,28.3,93700.0,23.6813,23.6813,23.6479,23.6563,93700.0
2012-05-16 13:30:00,28.3,28.3,28.26,28.26,84900.0,23.6563,23.6563,23.6228,23.6228,84900.0
2012-05-16 13:35:00,28.26,28.26,28.2,28.21,221300.0,23.6228,23.6228,23.5727,23.581,221300.0
2012-05-16 13:40:00,28.21,28.21,28.14,28.16,382100.0,23.581,23.581,23.5225,23.5392,382100.0
2012-05-16 13:45:00,28.16,28.19,28.15,28.18,653000.0,23.5392,23.5643,23.5309,23.5559,653000.0
2012-05-16 13:50:00,28.19,28.19,28.17,28.19,121500.0,23.5643,23.5643,23.5476,23.5643,121500.0
2012-05-16 13:55:00,28.18,28.23,28.18,28.22,246900.0,23.5559,23.5977,23.5559,23.5894,246900.0
2012-05-16 14:00:00,28.23,28.28,28.19,28.19,190700.0,23.5977,23.6395,23.5643,23.5643,190700.0
2012-05-16 14:05:00,28.2,28.21,28.18,28.19,197900.0,23.5727,23.581,23.5559,23.5643,197900.0
2012-05-16 14:10:00,28.19,28.2,28.13,28.14,155100.0,23.5643,23.5727,23.5142,23.5225,155100.0
2012-05-16 14:15:00,28.14,28.18,28.14,28.18,71800.0,23.5225,23.5559,23.5225,23.5559,71800.0
2012-05-16 14:20:00,28.18,28.2,28.18,28.18,74300.0,23.5559,23.5727,23.5559,23.5559,74300.0
2012-05-16 14:25:00,28.18,28.19,28.15,28.17,91500.0,23.5559,23.5643,23.5309,23.5476,91500.0
2012-05-16 14:30:00,28.17,28.19,28.14,28.14,436400.0,23.5476,23.5643,23.5225,23.5225,436400.0
2012-05-16 14:35:00,28.13,28.15,28.11,28.15,58700.0,23.5142,23.5309,23.4974,23.5309,58700.0
2012-05-16 14:40:00,28.14,28.2,28.13,28.18,62700.0,23.5225,23.5727,23.5142,23.5559,62700.0
2012-05-16 14:45:00,28.18,28.24,28.16,28.22,78700.0,23.5559,23.6061,23.5392,23.5894,78700.0
2012-05-16 14:50:00,28.22,28.23,28.2,28.21,184900.0,23.5894,23.5977,23.5727,23.581,184900.0
2012-05-16 14:55:00,28.21,28.25,28.21,28.23,174300.0,23.581,23.6145,23.581,23.5977,174300.0
2012-05-16 15:00:00,28.23,28.24,28.17,28.19,90200.0,23.5977,23.6061,23.5476,23.5643,90200.0
2012-05-16 15:05:00,28.19,28.21,28.17,28.17,25100.0,23.5643,23.581,23.5476,23.5476,25100.0
2012-05-16 15:10:00,28.17,28.17,28.14,28.15,70100.0,23.5476,23.5476,23.5225,23.5309,70100.0
2012-05-16 15:15:00,28.14,28.16,28.13,28.15,63700.0,23.5225,23.5392,23.5142,23.5309,63700.0
2012-05-16 15:20:00,28.14,28.14,28.11,28.14,274000.0,23.5225,23.5225,23.4974,23.5225,274000.0
2012-05-16 15:25:00,28.15,28.16,28.12,28.12,45300.0,23.5309,23.5392,23.5058,23.5058,45300.0
2012-05-16 15:30:00,28.11,28.15,28.11,28.14,375900.0,23.4974,23.5309,23.4974,23.5225,375900.0
2012-05-16 15:35:00,28.14,28.18,28.14,28.15,209900.0,23.5225,23.5559,23.5225,23.5309,209900.0
2012-05-16 15:40:00,28.15,28.16,28.12,28.13,144400.0,23.5309,23.5392,23.5058,23.5142,144400.0
2012-05-16 15:45:00,28.12,28.15,28.11,28.12,254200.0,23.5058,23.5309,23.4974,23.5058,254200.0
2012-05-16 15:50:00,28.13,28.14,28.1,28.14,389900.0,23.5142,23.5225,23.4891,23.5225,389900.0
2012-05-16 15:55:00,28.14,28.19,28.12,28.13,1936600.0,23.5225,23.5643,23.5058,23.5142,1936600.0
2012-05-17 09:30:00,28.17,28.22,28.14,28.19,272600.0,23.5476,23.5894,23.5225,23.5643,272600.0
2012-05-17 09:35:00,28.2,28.2,28.09,28.1,410000.0,23.5727,23.5727,23.4807,23.4891,410000.0
2012-05-17 09:40:00,28.1,28.14,28.08,28.12,138200.0,23.4891,23.5225,23.4724,23.5058,138200.0
2012-05-17 09:45:00,28.11,28.11,28.05,28.07,287000.0,23.4974,23.4974,23.4473,23.464,287000.0
2012-05-17 09:50:00,28.07,28.09,28.04,28.05,152400.0,23.464,23.4807,23.4389,23.4473,152400.0
2012-05-17 09:55:00,28.06,28.11,28.05,28.09,351600.0,23.4556,23.4974,23.4473,23.4807,351600.0
2012-05-17 10:00:00,28.09,28.09,27.96,28.01,1031300.0,23.4807,23.4807,23.372,23.4138,1031300.0
2012-05-17 10:05:00,28.01,28.06,27.99,28.06,215100.0,23.4138,23.4556,23.3971,23.4556,215100.0
2012-05-17 10:10:00,28.06,28.08,28.03,28.06,87200.0,23.4556,23.4724,23.4306,23.4556,87200.0
2012-05-17 10:15:00,28.07,28.13,28.07,28.11,757700.0,23.464,23.5142,23.464,23.4974,757700.0
2012-05-17 10:20:00,28.12,28.14,28.11,28.14,76700.0,23.5058,23.5225,23.4974,23.5225,76700.0
2012-05-17 10:25:00,28.14,28.15,28.09,28.13,91300.0,23.5225,23.5309,23.4807,23.5142,91300.0
2012-05-17 10:30:00,28.12,28.12,28.07,28.09,124000.0,23.5058,23.5058,23.464,23.4807,124000.0
2012-05-17 10:35:00,28.08,28.13,28.07,28.11,101700.0,23.4724,23.5142,23.464,23.4974,101700.0
2012-05-17 10:40:00,28.12,28.14,28.08,28.09,86900.0,23.5058,23.5225,23.4724,23.4807,86900.0
2012-05-17 10:45:00,28.09,28.11,28.04,28.04,89900.0,23.4807,23.4974,23.4389,23.4389,89900.0
2012-05-17 10:50:00,28.04,28.1,28.02,28.09,83800.0,23.4389,23.4891,23.4222,23.4807,83800.0
2012-05-17 10:55:00,28.1,28.1,28.05,28.08,59100.0,23.4891,23.4891,23.4473,23.4724,59100.0
2012-05-17 11:00:00,28.08,28.1,28.05,28.07,108000.0,23.4724,23.4891,23.4473,23.464,108000.0
2012-05-17 11:05:00,28.07,28.11,28.06,28.08,189000.0,23.464,23.4974,23.4556,23.4724,189000.0
2012-05-17 11:10:00,28.08,28.08,28.03,28.05,113300.0,23.4724,23.4724,23.4306,23.4473,113300.0
2012-05-17 11:15:00,28.05,28.06,28.02,28.06,107900.0,23.4473,23.4556,23.4222,23.4556,107900.0
2012-05-17 11:20:00,28.06,28.06,28.0,28.02,95900.0,23.4556,23.4556,23.4055,23.4222,95900.0
2012-05-17 11:25:00,28.02,28.04,28.0,28.01,69500.0,23.4222,23.4389,23.4055,23.4138,69500.0
2012-05-17 11:30:00,28.02,28.02,27.96,27.97,69900.0,23.4222,23.4222,23.372,23.3804,69900.0
2012-05-17 11:35:00,27.97,27.98,27.94,27.98,115400.0,23.3804,23.3888,23.3553,23.3888,115400.0
2012-05-17 11:40:00,27.98,28.0,27.96,27.99,72700.0,23.3888,23.4055,23.372,23.3971,72700.0
2012-05-17 11:45:00,27.99,28.0,27.97,27.98,98400.0,23.3971,23.4055,23.3804,23.3888,98400.0
2012-05-17 11:50:00,27.97,27.98,27.95,27.96,43200.0,23.3804,23.3888,23.3637,23.372,43200.0
2012-05-17 11:55:00,27.96,27.99,27.94,27.98,104000.0,23.372,23.3971,23.3553,23.3888,104000.0
2012-05-17 12:00:00,27.97,27.98,27.91,27.92,75800.0,23.3804,23.3888,23.3303,23.3386,75800.0
2012-05-17 12:05:00,27.91,27.92,27.87,27.89,139100.0,23.3303,23.3386,23.2968,23.3135,139100.0
2012-05-17 12:10:00,27.89,27.89,27.86,27.88,86400.0,23.3135,23.3135,23.2885,23.3052,86400.0
2012-05-17 12:15:00,27.89,27.91,27.88,27.91,82500.0,23.3135,23.3303,23.3052,23.3303,82500.0
2012-05-17 12:20:00,27.92,27.96,27.91,27.95,165100.0,23.3386,23.372,23.3303,23.3637,165100.0
2012-05-17 12:25:00,27.96,27.96,27.92,27.94,44700.0,23.372,23.372,23.3386,23.3553,44700.0
2012-05-17 12:30:00,27.93,27.94,27.89,27.9,53400.0,23.347,23.3553,23.3135,23.3219,53400.0
2012-05-17 12:35:00,27.91,27.94,27.9,27.93,34000.0,23.3303,23.3553,23.3219,23.347,34000.0
2012-05-17 12:40:00,27.94,27.97,27.94,27.95,43100.0,23.3553,23.3804,23.3553,23.3637,43100.0
2012-05-17 12:45:00,27.95,27.97,27.94,27.97,59000.0,23.3637,23.3804,23.3553,23.3804,59000.0
2012-05-17 12:50:00,27.97,27.97,27.94,27.95,44300.0,23.3804,23.3804,23.3553,23.3637,44300.0
2012-05-17 12:55:00,27.95,27.97,27.94,27.95,115100.0,23.3637,23.3804,23.3553,23.3637,115100.0
2012-05-17 13:00:00,27.95,27.98,27.95,27.98,73800.0,23.3637,23.3888,23.3637,23.3888,73800.0
2012-05-17 13:05:00,27.98,28.04,27.97,28.03,101100.0,23.3888,23.4389,23.3804,23.4306,101100.0
2012-05-17 13:10:00,28.03,28.06,28.03,28.05,109000.0,23.4306,23.4556,23.4306,23.4473,109000.0
2012-05-17 13:15:00,28.06,28.06,28.02,28.06,57100.0,23.4556,23.4556,23.4222,23.4556,57100.0
2012-05-17 13:20:00,28.07,28.07,28.05,28.06,48400.0,23.464,23.464,23.4473,23.4556,48400.0
2012-05-17 13:25:00,28.05,28.06,28.03,28.03,38000.0,23.4473,23.4556,23.4306,23.4306,38000.0
2012-05-17 13:30:00,28.03,28.04,28.0,28.01,72400.0,23.4306,23.4389,23.4055,23.4138,72400.0
2012-05-17 13:35:00,28.01,28.03,28.0,28.02,48100.0,23.4138,23.4306,23.4055,23.4222,48100.0
2012-05-17 13:40:00,28.02,28.02,27.98,27.98,39700.0,23.4222,23.4222,23.3888,23.3888,39700.0
2012-05-17 13:45:00,27.98,27.99,27.95,27.95,50900.0,23.3888,23.3971,23.3637,23.3637,50900.0
2012-05-17 13:50:00,27.95,27.99,27.95,27.99,31600.0,23.3637,23.3971,23.3637,23.3971,31600.0
2012-05-17 13:55:00,27.99,28.0,27.98,27.99,37700.0,23.3971,23.4055,23.3888,23.3971,37700.0
2012-05-17 14:00:00,27.98,27.98,27.96,27.96,33600.0,23.3888,23.3888,23.372,23.372,33600.0
2012-05-17 14:05:00,27.97,27.98,27.94,27.95,72300.0,23.3804,23.3888,23.3553,23.3637,72300.0
2012-05-17 14:10:00,27.95,27.96,27.92,27.92,82500.0,23.3637,23.372,23.3386,23.3386,82500.0
2012-05-17 14:15:00,27.91,27.92,27.89,27.9,79100.0,23.3303,23.3386,23.3135,23.3219,79100.0
2012-05-17 14:20:00,27.9,27.95,27.9,27.93,35600.0,23.3219,23.3637,23.3219,23.347,35600.0
2012-05-17 14:25:00,27.93,27.93,27.89,27.91,43300.0,23.347,23.347,23.3135,23.3303,43300.0
2012-05-17 14:30:00,27.91,27.93,27.9,27.9,60000.0,23.3303,23.347,23.3219,23.3219,60000.0
2012-05-17 14:35:00,27.9,27.9,27.88,27.9,54500.0,23.3219,23.3219,23.3052,23.3219,54500.0
2012-05-17 14:40:00,27.89,27.91,27.88,27.91,50200.0,23.3135,23.3303,23.3052,23.3303,50200.0
2012-05-17 14:45:00,27.91,27.91,27.88,27.89,44500.0,23.3303,23.3303,23.3052,23.3135,44500.0
2012-05-17 14:50:00,27.89,27.9,27.87,27.87,29400.0,23.3135,23.3219,23.2968,23.2968,29400.0
2012-05-17 14:55:00,27.88,27.91,27.86,27.9,59500.0,23.3052,23.3303,23.2885,23.3219,59500.0
2012-05-17 15:00:00,27.9,27.95,27.9,27.95,57900.0,23.3219,23.3637,23.3219,23.3637,57900.0
2012-05-17 15:05:00,27.95,27.95,27.85,27.86,113300.0,23.3637,23.3637,23.2801,23.2885,113300.0
2012-05-17 15:10:00,27.86,27.9,27.85,27.9,62600.0,23.2885,23.3219,23.2801,23.3219,62600.0
2012-05-17 15:15:00,27.9,27.91,27.87,27.88,75400.0,23.3219,23.3303,23.2968,23.3052,75400.0
2012-05-17 15:20:00,27.88,27.91,27.87,27.88,130600.0,23.3052,23.3303,23.2968,23.3052,130600.0
2012-05-17 15:25:00,27.87,27.89,27.86,27.87,104900.0,23.2968,23.3135,23.2885,23.2968,104900.0
2012-05-17 15:30:00,27.87,27.88,27.82,27.83,279700.0,23.2968,23.3052,23.255,23.2634,279700.0
2012-05-17 15:35:00,27.83,27.84,27.79,27.8,474900.0,23.2634,23.2717,23.2299,23.2383,474900.0
2012-05-17 15:40:00,27.81,27.82,27.79,27.8,224200.0,23.2467,23.255,23.2299,23.2383,224200.0
2012-05-17 15:45:00,27.8,27.81,27.77,27.81,357300.0,23.2383,23.2467,23.2132,23.2467,357300.0
2012-05-17 15:50:00,27.81,27.81,27.78,27.8,310700.0,23.2467,23.2467,23.2216,23.2383,310700.0
2012-05-17 15:55:00,27.8,27.81,27.73,27.73,739000.0,23.2383,23.2467,23.1798,23.1798,739000.0
2012-05-18 09:30:00,27.84,27.87,27.83,27.83,461400.0,23.2717,23.2968,23.2634,23.2634,461400.0
2012-05-18 09:35:00,27.83,27.84,27.76,27.76,606400.0,23.2634,23.2717,23.2049,23.2049,606400.0
2012-05-18 09:40:00,27.76,27.77,27.7,27.74,593300.0,23.2049,23.2132,23.1547,23.1881,593300.0
2012-05-18 09:45:00,27.73,27.79,27.73,27.78,133400.0,23.1798,23.2299,23.1798,23.2216,133400.0
2012-05-18 09:50:00,27.79,27.82,27.76,27.8,200400.0,23.2299,23.255,23.2049,23.2383,200400.0
2012-05-18 09:55:00,27.8,27.83,27.76,27.76,218100.0,23.2383,23.2634,23.2049,23.2049,218100.0
2012-05-18 10:00:00,27.76,27.8,27.72,27.79,160300.0,23.2049,23.2383,23.1714,23.2299,160300.0
2012-05-18 10:05:00,27.79,27.81,27.76,27.78,60300.0,23.2299,23.2467,23.2049,23.2216,60300.0
2012-05-18 10:10:00,27.78,27.84,27.77,27.84,96400.0,23.2216,23.2717,23.2132,23.2717,96400.0
2012-05-18 10:15:00,27.84,27.85,27.79,27.8,87100.0,23.2717,23.2801,23.2299,23.2383,87100.0
2012-05-18 10:20:00,27.79,27.86,27.79,27.84,180900.0,23.2299,23.2885,23.2299,23.2717,180900.0
2012-05-18 10:25:00,27.84,27.86,27.83,27.86,75500.0,23.2717,23.2885,23.2634,23.2885,75500.0
2012-05-18 10:30:00,27.86,27.91,27.83,27.9,117500.0,23.2885,23.3303,23.2634,23.3219,117500.0
2012-05-18 10:35:00,27.9,27.9,27.85,27.9,76700.0,23.3219,23.3219,23.2801,23.3219,76700.0
2012-05-18 10:40:00,27.91,27.91,27.87,27.89,145700.0,23.3303,23.3303,23.2968,23.3135,145700.0
2012-05-18 10:45:00,27.88,27.9,27.88,27.89,104500.0,23.3052,23.3219,23.3052,23.3135,104500.0
2012-05-18 10:50:00,27.89,27.93,27.88,27.92,151800.0,23.3135,23.347,23.3052,23.3386,151800.0
2012-05-18 10:55:00,27.93,27.93,27.89,27.89,100800.0,23.347,23.347,23.3135,23.3135,100800.0
2012-05-18 11:00:00,27.9,27.91,27.84,27.86,199100.0,23.3219,23.3303,23.2717,23.2885,199100.0
2012-05-18 11:05:00,27.86,27.87,27.79,27.79,313500.0,23.2885,23.2968,23.2299,23.2299,313500.0
2012-05-18 11:10:00,27.8,27.85,27.79,27.81,387000.0,23.2383,23.2801,23.2299,23.2467,387000.0
2012-05-18 11:15:00,27.82,27.82,27.79,27.81,35000.0,23.255,23.255,23.2299,23.2467,35000.0
2012-05-18 11:20:00,27.81,27.81,27.76,27.77,57600.0,23.2467,23.2467,23.2049,23.2132,57600.0
2012-05-18 11:25:00,27.78,27.8,27.75,27.75,110300.0,23.2216,23.2383,23.1965,23.1965,110300.0
2012-05-18 11:30:00,27.76,27.8,27.66,27.7,181900.0,23.2049,23.2383,23.1213,23.1547,181900.0
2012-05-18 11:35:00,27.7,27.7,27.59,27.66,219600.0,23.1547,23.1547,23.0628,23.1213,219600.0
2012-05-18 11:40:00,27.66,27.74,27.65,27.74,131800.0,23.1213,23.1881,23.1129,23.1881,131800.0
2012-05-18 11:45:00,27.74,27.74,27.61,27.62,74600.0,23.1881,23.1881,23.0795,23.0878,74600.0
2012-05-18 11:50:00,27.62,27.62,27.56,27.59,252100.0,23.0878,23.0878,23.0377,23.0628,252100.0
2012-05-18 11:55:00,27.59,27.65,27.57,27.64,135200.0,23.0628,23.1129,23.046,23.1046,135200.0
2012-05-18 12:00:00,27.64,27.75,27.64,27.74,106300.0,23.1046,23.1965,23.1046,23.1881,106300.0
2012-05-18 12:05:00,27.74,27.74,27.7,27.74,104900.0,23.1881,23.1881,23.1547,23.1881,104900.0
2012-05-18 12:10:00,27.74,27.79,27.74,27.79,40200.0,23.1881,23.2299,23.1881,23.2299,40200.0
2012-05-18 12:15:00,27.78,27.78,27.72,27.74,112800.0,23.2216,23.2216,23.1714,23.1881,112800.0
2012-05-18 12:20:00,27.74,27.76,27.72,27.75,90900.0,23.1881,23.2049,23.1714,23.1965,90900.0
2012-05-18 12:25:00,27.75,27.79,27.75,27.78,89500.0,23.1965,23.2299,23.1965,23.2216,89500.0
2012-05-18 12:30:00,27.78,27.8,27.78,27.78,65000.0,23.2216,23.2383,23.2216,23.2216,65000.0
2012-05-18 12:35:00,27.78,27.8,27.76,27.79,72000.0,23.2216,23.2383,23.2049,23.2299,72000.0
2012-05-18 12:40:00,27.8,27.84,27.8,27.8,111000.0,23.2383,23.2717,23.2383,23.2383,111000.0
2012-05-18 12:45:00,27.79,27.81,27.77,27.81,39700.0,23.2299,23.2467,23.2132,23.2467,39700.0
2012-05-18 12:50:00,27.81,27.84,27.79,27.79,89700.0,23.2467,23.2717,23.2299,23.2299,89700.0
2012-05-18 12:55:00,27.78,27.8,27.76,27.77,517500.0,23.2216,23.2383,23.2049,23.2132,517500.0
2012-05-18 13:00:00,27.76,27.76,27.73,27.74,52000.0,23.2049,23.2049,23.1798,23.1881,52000.0
2012-05-18 13:05:00,27.74,27.74,27.71,27.74,51600.0,23.1881,23.1881,23.1631,23.1881,51600.0
2012-05-18 13:10:00,27.73,27.75,27.72,27.74,41100.0,23.1798,23.1965,23.1714,23.1881,41100.0
2012-05-18 13:15:00,27.73,27.77,27.73,27.75,76300.0,23.1798,23.2132,23.1798,23.1965,76300.0
2012-05-18 13:20:00,27.75,27.75,27.72,27.72,44800.0,23.1965,23.1965,23.1714,23.1714,44800.0
2012-05-18 13:25:00,27.72,27.73,27.7,27.71,68100.0,23.1714,23.1798,23.1547,23.1631,68100.0
2012-05-18 13:30:00,27.71,27.72,27.69,27.7,54900.0,23.1631,23.1714,23.1464,23.1547,54900.0
2012-05-18 13:35:00,27.71,27.73,27.66,27.67,59300.0,23.1631,23.1798,23.1213,23.1296,59300.0
2012-05-18 13:40:00,27.67,27.68,27.66,27.67,175700.0,23.1296,23.138,23.1213,23.1296,175700.0
2012-05-18 13:45:00,27.66,27.67,27.63,27.66,42300.0,23.1213,23.1296,23.0962,23.1213,42300.0
2012-05-18 13:50:00,27.66,27.67,27.61,27.63,57500.0,23.1213,23.1296,23.0795,23.0962,57500.0
2012-05-18 13:55:00,27.63,27.66,27.62,27.62,112500.0,23.0962,23.1213,23.0878,23.0878,112500.0
2012-05-18 14:00:00,27.62,27.63,27.61,27.63,24700.0,23.0878,23.0962,23.0795,23.0962,24700.0
2012-05-18 14:05:00,27.62,27.64,27.59,27.61,112600.0,23.0878,23.1046,23.0628,23.0795,112600.0
2012-05-18 14:10:00,27.61,27.65,27.61,27.64,62800.0,23.0795,23.1129,23.0795,23.1046,62800.0
2012-05-18 14:15:00,27.65,27.66,27.61,27.62,62700.0,23.1129,23.1213,23.0795,23.0878,62700.0
2012-05-18 14:20:00,27.6,27.62,27.6,27.6,59900.0,23.0711,23.0878,23.0711,23.0711,59900.0
2012-05-18 14:25:00,27.59,27.62,27.58,27.61,93300.0,23.0628,23.0878,23.0544,23.0795,93300.0
2012-05-18 14:30:00,27.61,27.61,27.53,27.56,115300.0,23.0795,23.0795,23.0126,23.0377,115300.0
2012-05-18 14:35:00,27.56,27.58,27.55,27.56,88200.0,23.0377,23.0544,23.0293,23.0377,88200.0
2012-05-18 14:40:00,27.55,27.56,27.51,27.51,114700.0,23.0293,23.0377,22.9959,22.9959,114700.0
2012-05-18 14:45:00,27.52,27.56,27.52,27.56,29300.0,23.0042,23.0377,23.0042,23.0377,29300.0
2012-05-18 14:50:00,27.56,27.59,27.56,27.57,62800.0,23.0377,23.0628,23.0377,23.046,62800.0
2012-05-18 14:55:00,27.57,27.58,27.55,27.55,55900.0,23.046,23.0544,23.0293,23.0293,55900.0
2012-05-18 15:00:00,27.55,27.57,27.51,27.55,122800.0,23.0293,23.046,22.9959,23.0293,122800.0
2012-05-18 15:05:00,27.55,27.59,27.55,27.58,194300.0,23.0293,23.0628,23.0293,23.0544,194300.0
2012-05-18 15:10:00,27.59,27.62,27.59,27.6,159000.0,23.0628,23.0878,23.0628,23.0711,159000.0
2012-05-18 15:15:00,27.59,27.61,27.59,27.59,70600.0,23.0628,23.0795,23.0628,23.0628,70600.0
2012-05-18 15:20:00,27.59,27.6,27.52,27.53,143400.0,23.0628,23.0711,23.0042,23.0126,143400.0
2012-05-18 15:25:00,27.53,27.55,27.51,27.52,68400.0,23.0126,23.0293,22.9959,23.0042,68400.0
2012-05-18 15:30:00,27.52,27.53,27.45,27.47,162600.0,23.0042,23.0126,22.9457,22.9625,162600.0
2012-05-18 15:35:00,27.47,27.5,27.46,27.48,216400.0,22.9625,22.9875,22.9541,22.9708,216400.0
2012-05-18 15:40:00,27.49,27.49,27.42,27.43,274500.0,22.9792,22.9792,22.9207,22.929,274500.0
2012-05-18 15:45:00,27.42,27.46,27.42,27.43,233100.0,22.9207,22.9541,22.9207,22.929,233100.0
2012-05-18 15:50:00,27.43,27.45,27.41,27.43,255400.0,22.929,22.9457,22.9123,22.929,255400.0
2012-05-18 15:55:00,27.42,27.49,27.42,27.46,1088400.0,22.9207,22.9792,22.9207,22.9541,1088400.0
2012-05-21 09:30:00,27.52,27.59,27.51,27.59,147600.0,23.0042,23.0628,22.9959,23.0628,147600.0
2012-05-21 09:35:00,27.59,27.62,27.54,27.6,185400.0,23.0628,23.0878,23.021,23.0711,185400.0
2012-05-21 09:40:00,27.59,27.61,27.53,27.58,145000.0,23.0628,23.0795,23.0126,23.0544,145000.0
2012-05-21 09:45:00,27.58,27.58,27.54,27.56,58000.0,23.0544,23.0544,23.021,23.0377,58000.0
2012-05-21 09:50:00,27.56,27.56,27.47,27.48,90300.0,23.0377,23.0377,22.9625,22.9708,90300.0
2012-05-21 09:55:00,27.48,27.59,27.48,27.58,102600.0,22.9708,23.0628,22.9708,23.0544,102600.0
2012-05-21 10:00:00,27.57,27.61,27.55,27.61,86300.0,23.046,23.0795,23.0293,23.0795,86300.0
2012-05-21 10:05:00,27.61,27.66,27.59,27.66,148100.0,23.0795,23.1213,23.0628,23.1213,148100.0
2012-05-21 10:10:00,27.66,27.66,27.63,27.65,127800.0,23.1213,23.1213,23.0962,23.1129,127800.0
2012-05-21 10:15:00,27.65,27.74,27.64,27.72,160700.0,23.1129,23.1881,23.1046,23.1714,160700.0
2012-05-21 10:20:00,27.73,27.73,27.67,27.67,77900.0,23.1798,23.1798,23.1296,23.1296,77900.0
2012-05-21 10:25:00,27.68,27.75,27.67,27.74,112500.0,23.138,23.1965,23.1296,23.1881,112500.0
2012-05-21 10:30:00,27.74,27.82,27.74,27.81,89600.0,23.1881,23.255,23.1881,23.2467,89600.0
2012-05-21 10:35:00,27.82,27.84,27.81,27.84,60900.0,23.255,23.2717,23.2467,23.2717,60900.0
2012-05-21 10:40:00,27.84,27.88,27.84,27.85,92100.0,23.2717,23.3052,23.2717,23.2801,92100.0
2012-05-21 10:45:00,27.85,27.88,27.84,27.87,55300.0,23.2801,23.3052,23.2717,23.2968,55300.0
2012-05-21 10:50:00,27.87,27.9,27.87,27.9,52300.0,23.2968,23.3219,23.2968,23.3219,52300.0
2012-05-21 10:55:00,27.89,27.91,27.88,27.89,74700.0,23.3135,23.3303,23.3052,23.3135,74700.0
2012-05-21 11:00:00,27.89,27.89,27.84,27.84,62200.0,23.3135,23.3135,23.2717,23.2717,62200.0
2012-05-21 11:05:00,27.84,27.86,27.83,27.83,39700.0,23.2717,23.2885,23.2634,23.2634,39700.0
2012-05-21 11:10:00,27.83,27.85,27.81,27.85,61900.0,23.2634,23.2801,23.2467,23.2801,61900.0
2012-05-21 11:15:00,27.85,27.87,27.83,27.85,160800.0,23.2801,23.2968,23.2634,23.2801,160800.0
2012-05-21 11:20:00,27.86,27.86,27.83,27.85,34600.0,23.2885,23.2885,23.2634,23.2801,34600.0
2012-05-21 11:25:00,27.85,27.85,27.82,27.84,53000.0,23.2801,23.2801,23.255,23.2717,53000.0
2012-05-21 11:30:00,27.84,27.85,27.81,27.81,51700.0,23.2717,23.2801,23.2467,23.2467,51700.0
2012-05-21 11:35:00,27.82,27.87,27.82,27.84,42200.0,23.255,23.2968,23.255,23.2717,42200.0
2012-05-21 11:40:00,27.83,27.84,27.82,27.84,36300.0,23.2634,23.2717,23.255,23.2717,36300.0
2012-05-21 11:45:00,27.83,27.86,27.83,27.84,34300.0,23.2634,23.2885,23.2634,23.2717,34300.0
2012-05-21 11:50:00,27.85,27.87,27.85,27.86,59300.0,23.2801,23.2968,23.2801,23.2885,59300.0
2012-05-21 11:55:00,27.85,27.87,27.85,27.86,19800.0,23.2801,23.2968,23.2801,23.2885,19800.0
2012-05-21 12:00:00,27.86,27.89,27.84,27.88,84900.0,23.2885,23.3135,23.2717,23.3052,84900.0
2012-05-21 12:05:00,27.89,27.9,27.87,27.89,172800.0,23.3135,23.3219,23.2968,23.3135,172800.0
2012-05-21 12:10:00,27.89,27.92,27.89,27.92,56300.0,23.3135,23.3386,23.3135,23.3386,56300.0
2012-05-21 12:15:00,27.92,27.97,27.92,27.97,84000.0,23.3386,23.3804,23.3386,23.3804,84000.0
2012-05-21 12:20:00,27.97,28.0,27.97,27.99,64600.0,23.3804,23.4055,23.3804,23.3971,64600.0
2012-05-21 12:25:00,27.98,28.04,27.98,28.04,97600.0,23.3888,23.4389,23.3888,23.4389,97600.0
2012-05-21 12:30:00,28.05,28.05,28.03,28.03,60100.0,23.4473,23.4473,23.4306,23.4306,60100.0
2012-05-21 12:35:00,28.04,28.05,28.02,28.04,21900.0,23.4389,23.4473,23.4222,23.4389,21900.0
2012-05-21 12:40:00,28.05,28.05,28.02,28.03,33700.0,23.4473,23.4473,23.4222,23.4306,33700.0
2012-05-21 12:45:00,28.03,28.03,28.01,28.01,52100.0,23.4306,23.4306,23.4138,23.4138,52100.0
2012-05-21 12:50:00,28.01,28.01,27.99,27.99,34100.0,23.4138,23.4138,23.3971,23.3971,34100.0
2012-05-21 12:55:00,27.99,28.0,27.97,28.0,26700.0,23.3971,23.4055,23.3804,23.4055,26700.0
2012-05-21 13:00:00,28.0,28.01,27.99,28.0,46800.0,23.4055,23.4138,23.3971,23.4055,46800.0
2012-05-21 13:05:00,28.0,28.01,27.98,28.0,56100.0,23.4055,23.4138,23.3888,23.4055,56100.0
2012-05-21 13:10:00,28.0,28.02,27.98,27.98,63800.0,23.4055,23.4222,23.3888,23.3888,63800.0
2012-05-21 13:15:00,27.98,27.98,27.97,27.97,22100.0,23.3888,23.3888,23.3804,23.3804,22100.0
2012-05-21 13:20:00,27.98,28.0,27.97,28.0,79200.0,23.3888,23.4055,23.3804,23.4055,79200.0
2012-05-21 13:25:00,28.0,28.0,27.98,27.98,67500.0,23.4055,23.4055,23.3888,23.3888,67500.0
2012-05-21 13:30:00,27.99,28.01,27.99,27.99,106800.0,23.3971,23.4138,23.3971,23.3971,106800.0
2012-05-21 13:35:00,27.99,28.01,27.98,27.99,49600.0,23.3971,23.4138,23.3888,23.3971,49600.0
2012-05-21 13:40:00,27.99,28.01,27.98,28.01,64600.0,23.3971,23.4138,23.3888,23.4138,64600.0
2012-05-21 13:45:00,28.01,28.04,28.0,28.03,71700.0,23.4138,23.4389,23.4055,23.4306,71700.0
2012-05-21 13:50:00,28.03,28.04,27.99,28.01,48500.0,23.4306,23.4389,23.3971,23.4138,48500.0
2012-05-21 13:55:00,28.02,28.02,28.0,28.0,19000.0,23.4222,23.4222,23.4055,23.4055,19000.0
2012-05-21 14:00:00,28.0,28.01,27.96,27.97,106700.0,23.4055,23.4138,23.372,23.3804,106700.0
2012-05-21 14:05:00,27.96,27.98,27.94,27.98,42100.0,23.372,23.3888,23.3553,23.3888,42100.0
2012-05-21 14:10:00,27.98,27.98,27.96,27.96,274300.0,23.3888,23.3888,23.372,23.372,274300.0
2012-05-21 14:15:00,27.96,27.99,27.95,27.99,62800.0,23.372,23.3971,23.3637,23.3971,62800.0
2012-05-21 14:20:00,27.99,28.02,27.98,27.99,58200.0,23.3971,23.4222,23.3888,23.3971,58200.0
2012-05-21 14:25:00,27.99,27.99,27.97,27.98,30200.0,23.3971,23.3971,23.3804,23.3888,30200.0
2012-05-21 14:30:00,27.97,27.98,27.97,27.98,28900.0,23.3804,23.3888,23.3804,23.3888,28900.0
2012-05-21 14:35:00,27.97,28.0,27.97,27.98,60900.0,23.3804,23.4055,23.3804,23.3888,60900.0
2012-05-21 14:40:00,27.98,28.0,27.98,27.99,34200.0,23.3888,23.4055,23.3888,23.3971,34200.0
2012-05-21 14:45:00,27.99,28.01,27.98,28.0,57200.0,23.3971,23.4138,23.3888,23.4055,57200.0
2012-05-21 14:50:00,28.0,28.03,28.0,28.02,42200.0,23.4055,23.4306,23.4055,23.4222,42200.0
2012-05-21 14:55:00,28.03,28.07,28.02,28.05,89200.0,23.4306,23.464,23.4222,23.4473,89200.0
2012-05-21 15:00:00,28.05,28.08,28.04,28.06,47500.0,23.4473,23.4724,23.4389,23.4556,47500.0
2012-05-21 15:05:00,28.06,28.07,28.05,28.05,167500.0,23.4556,23.464,23.4473,23.4473,167500.0
2012-05-21 15:10:00,28.05,28.06,28.04,28.06,164500.0,23.4473,23.4556,23.4389,23.4556,164500.0
2012-05-21 15:15:00,28.05,28.09,28.04,28.09,250600.0,23.4473,23.4807,23.4389,23.4807,250600.0
2012-05-21 15:20:00,28.09,28.12,28.09,28.12,93000.0,23.4807,23.5058,23.4807,23.5058,93000.0
2012-05-21 15:25:00,28.12,28.13,28.11,28.11,63400.0,23.5058,23.5142,23.4974,23.4974,63400.0
2012-05-21 15:30:00,28.11,28.11,28.08,28.11,178200.0,23.4974,23.4974,23.4724,23.4974,178200.0
2012-05-21 15:35:00,28.11,28.12,28.09,28.11,150900.0,23.4974,23.5058,23.4807,23.4974,150900.0
2012-05-21 15:40:00,28.11,28.11,28.09,28.11,243000.0,23.4974,23.4974,23.4807,23.4974,243000.0
2012-05-21 15:45:00,28.11,28.13,28.1,28.13,209300.0,23.4974,23.5142,23.4891,23.5142,209300.0
2012-05-21 15:50:00,28.13,28.14,28.12,28.13,295800.0,23.5142,23.5225,23.5058,23.5142,295800.0
2012-05-21 15:55:00,28.13,28.16,28.12,28.14,1011500.0,23.5142,23.5392,23.5058,23.5225,1011500.0
2012-05-22 09:30:00,28.21,28.24,28.17,28.21,127800.0,23.581,23.6061,23.5476,23.581,127800.0
2012-05-22 09:35:00,28.2,28.21,28.1,28.11,112700.0,23.5727,23.581,23.4891,23.4974,112700.0
2012-05-22 09:40:00,28.1,28.22,28.1,28.22,108800.0,23.4891,23.5894,23.4891,23.5894,108800.0
2012-05-22 09:45:00,28.21,28.23,28.2,28.2,128300.0,23.581,23.5977,23.5727,23.5727,128300.0
2012-05-22 09:50:00,28.2,28.25,28.19,28.23,65200.0,23.5727,23.6145,23.5643,23.5977,65200.0
2012-05-22 09:55:00,28.24,28.24,28.19,28.19,106500.0,23.6061,23.6061,23.5643,23.5643,106500.0
2012-05-22 10:00:00,28.2,28.25,28.18,28.25,106900.0,23.5727,23.6145,23.5559,23.6145,106900.0
2012-05-22 10:05:00,28.25,28.29,28.23,28.27,81500.0,23.6145,23.6479,23.5977,23.6312,81500.0
2012-05-22 10:10:00,28.27,28.28,28.24,28.24,34700.0,23.6312,23.6395,23.6061,23.6061,34700.0
2012-05-22 10:15:00,28.24,28.29,28.24,28.27,65500.0,23.6061,23.6479,23.6061,23.6312,65500.0
2012-05-22 10:20:00,28.27,28.28,28.23,28.23,109000.0,23.6312,23.6395,23.5977,23.5977,109000.0
2012-05-22 10:25:00,28.24,28.25,28.21,28.22,54800.0,23.6061,23.6145,23.581,23.5894,54800.0
2012-05-22 10:30:00,28.22,28.26,28.22,28.25,40900.0,23.5894,23.6228,23.5894,23.6145,40900.0
2012-05-22 10:35:00,28.25,28.28,28.24,28.27,44500.0,23.6145,23.6395,23.6061,23.6312,44500.0
2012-05-22 10:40:00,28.27,28.3,28.27,28.28,56700.0,23.6312,23.6563,23.6312,23.6395,56700.0
2012-05-22 10:45:00,28.28,28.3,28.25,28.28,87100.0,23.6395,23.6563,23.6145,23.6395,87100.0
2012-05-22 10:50:00,28.27,28.28,28.23,28.24,57400.0,23.6312,23.6395,23.5977,23.6061,57400.0
2012-05-22 10:55:00,28.24,28.27,28.21,28.26,47200.0,23.6061,23.6312,23.581,23.6228,47200.0
2012-05-22 11:00:00,28.26,28.29,28.25,28.28,35800.0,23.6228,23.6479,23.6145,23.6395,35800.0
2012-05-22 11:05:00,28.27,28.29,28.26,28.27,40000.0,23.6312,23.6479,23.6228,23.6312,40000.0
2012-05-22 11:10:00,28.26,28.29,28.26,28.26,53500.0,23.6228,23.6479,23.6228,23.6228,53500.0
2012-05-22 11:15:00,28.25,28.3,28.25,28.29,189300.0,23.6145,23.6563,23.6145,23.6479,189300.0
2012-05-22 11:20:00,28.29,28.32,28.29,28.3,144700.0,23.6479,23.673,23.6479,23.6563,144700.0
2012-05-22 11:25:00,28.3,28.31,28.28,28.29,75300.0,23.6563,23.6646,23.6395,23.6479,75300.0
2012-05-22 11:30:00,28.3,28.31,28.28,28.3,56300.0,23.6563,23.6646,23.6395,23.6563,56300.0
2012-05-22 11:35:00,28.29,28.3,28.26,28.27,96300.0,23.6479,23.6563,23.6228,23.6312,96300.0
2012-05-22 11:40:00,28.26,28.28,28.25,28.26,56900.0,23.6228,23.6395,23.6145,23.6228,56900.0
2012-05-22 11:45:00,28.26,28.26,28.24,28.26,75900.0,23.6228,23.6228,23.6061,23.6228,75900.0
2012-05-22 11:50:00,28.26,28.28,28.26,28.26,18800.0,23.6228,23.6395,23.6228,23.6228,18800.0
2012-05-22 11:55:00,28.26,28.28,28.21,28.21,85300.0,23.6228,23.6395,23.581,23.581,85300.0
2012-05-22 12:00:00,28.21,28.22,28.18,28.19,118600.0,23.581,23.5894,23.5559,23.5643,118600.0
2012-05-22 12:05:00,28.19,28.19,28.12,28.13,197000.0,23.5643,23.5643,23.5058,23.5142,197000.0
2012-05-22 12:10:00,28.12,28.18,28.12,28.18,147400.0,23.5058,23.5559,23.5058,23.5559,147400.0
2012-05-22 12:15:00,28.17,28.18,28.14,28.18,101900.0,23.5476,23.5559,23.5225,23.5559,101900.0
2012-05-22 12:20:00,28.18,28.22,28.18,28.21,70000.0,23.5559,23.5894,23.5559,23.581,70000.0
2012-05-22 12:25:00,28.21,28.23,28.2,28.22,57400.0,23.581,23.5977,23.5727,23.5894,57400.0
2012-05-22 12:30:00,28.21,28.23,28.19,28.19,30800.0,23.581,23.5977,23.5643,23.5643,30800.0
2012-05-22 12:35:00,28.19,28.2,28.18,28.2,73100.0,23.5643,23.5727,23.5559,23.5727,73100.0
2012-05-22 12:40:00,28.2,28.21,28.18,28.19,36000.0,23.5727,23.581,23.5559,23.5643,36000.0
2012-05-22 12:45:00,28.19,28.23,28.18,28.23,122100.0,23.5643,23.5977,23.5559,23.5977,122100.0
2012-05-22 12:50:00,28.23,28.23,28.21,28.21,141200.0,23.5977,23.5977,23.581,23.581,141200.0
2012-05-22 12:55:00,28.21,28.22,28.21,28.22,207700.0,23.581,23.5894,23.581,23.5894,207700.0
2012-05-22 13:00:00,28.21,28.26,28.21,28.25,58500.0,23.581,23.6228,23.581,23.6145,58500.0
2012-05-22 13:05:00,28.25,28.25,28.23,28.25,43800.0,23.6145,23.6145,23.5977,23.6145,43800.0
2012-05-22 13:10:00,28.25,28.25,28.23,28.24,40600.0,23.6145,23.6145,23.5977,23.6061,40600.0
2012-05-22 13:15:00,28.24,28.25,28.18,28.19,39000.0,23.6061,23.6145,23.5559,23.5643,39000.0
2012-05-22 13:20:00,28.19,28.21,28.17,28.2,41200.0,23.5643,23.581,23.5476,23.5727,41200.0
2012-05-22 13:25:00,28.21,28.21,28.15,28.15,30300.0,23.581,23.581,23.5309,23.5309,30300.0
2012-05-22 13:30:00,28.15,28.21,28.14,28.2,80100.0,23.5309,23.581,23.5225,23.5727,80100.0
2012-05-22 13:35:00,28.2,28.2,28.16,28.18,36800.0,23.5727,23.5727,23.5392,23.5559,36800.0
2012-05-22 13:40:00,28.17,28.17,28.14,28.15,217200.0,23.5476,23.5476,23.5225,23.5309,217200.0
2012-05-22 13:45:00,28.14,28.16,28.13,28.15,39000.0,23.5225,23.5392,23.5142,23.5309,39000.0
2012-05-22 13:50:00,28.15,28.16,28.14,28.16,20500.0,23.5309,23.5392,23.5225,23.5392,20500.0
2012-05-22 13:55:00,28.16,28.17,28.14,28.16,36900.0,23.5392,23.5476,23.5225,23.5392,36900.0
2012-05-22 14:00:00,28.16,28.21,28.15,28.2,22300.0,23.5392,23.581,23.5309,23.5727,22300.0
2012-05-22 14:05:00,28.2,28.21,28.18,28.21,22900.0,23.5727,23.581,23.5559,23.581,22900.0
2012-05-22 14:10:00,28.2,28.21,28.15,28.18,44000.0,23.5727,23.581,23.5309,23.5559,44000.0
2012-05-22 14:15:00,28.18,28.19,28.15,28.18,35100.0,23.5559,23.5643,23.5309,23.5559,35100.0
2012-05-22 14:20:00,28.18,28.22,28.18,28.22,31300.0,23.5559,23.5894,23.5559,23.5894,31300.0
2012-05-22 14:25:00,28.22,28.23,28.21,28.21,20200.0,23.5894,23.5977,23.581,23.581,20200.0
2012-05-22 14:30:00,28.21,28.23,28.13,28.14,95800.0,23.581,23.5977,23.5142,23.5225,95800.0
2012-05-22 14:35:00,28.15,28.16,28.14,28.15,34700.0,23.5309,23.5392,23.5225,23.5309,34700.0
2012-05-22 14:40:00,28.15,28.18,28.14,28.17,100900.0,23.5309,23.5559,23.5225,23.5476,100900.0
2012-05-22 14:45:00,28.17,28.17,28.12,28.17,59900.0,23.5476,23.5476,23.5058,23.5476,59900.0
2012-05-22 14:50:00,28.18,28.2,28.15,28.15,257400.0,23.5559,23.5727,23.5309,23.5309,257400.0
2012-05-22 14:55:00,28.15,28.17,28.14,28.15,64300.0,23.5309,23.5476,23.5225,23.5309,64300.0
2012-05-22 15:00:00,28.15,28.17,28.13,28.17,74900.0,23.5309,23.5476,23.5142,23.5476,74900.0
2012-05-22 15:05:00,28.17,28.18,28.16,28.16,62900.0,23.5476,23.5559,23.5392,23.5392,62900.0
2012-05-22 15:10:00,28.16,28.16,28.11,28.12,90400.0,23.5392,23.5392,23.4974,23.5058,90400.0
2012-05-22 15:15:00,28.11,28.14,28.06,28.06,143200.0,23.4974,23.5225,23.4556,23.4556,143200.0
2012-05-22 15:20:00,28.06,28.07,28.03,28.04,102400.0,23.4556,23.464,23.4306,23.4389,102400.0
2012-05-22 15:25:00,28.04,28.07,28.03,28.03,111500.0,23.4389,23.464,23.4306,23.4306,111500.0
2012-05-22 15:30:00,28.02,28.04,27.99,27.99,203500.0,23.4222,23.4389,23.3971,23.3971,203500.0
2012-05-22 15:35:00,27.99,28.03,27.98,27.99,107200.0,23.3971,23.4306,23.3888,23.3971,107200.0
2012-05-22 15:40:00,27.98,28.02,27.95,27.97,218400.0,23.3888,23.4222,23.3637,23.3804,218400.0
2012-05-22 15:45:00,27.97,27.99,27.9,27.91,272000.0,23.3804,23.3971,23.3219,23.3303,272000.0
2012-05-22 15:50:00,27.91,28.01,27.91,27.99,239000.0,23.3303,23.4138,23.3303,23.3971,239000.0
2012-05-22 15:55:00,27.99,28.06,27.95,28.06,651200.0,23.3971,23.4556,23.3637,23.4556,651200.0
2012-05-23 09:30:00,27.85,27.9,27.81,27.85,262300.0,23.2801,23.3219,23.2467,23.2801,262300.0
2012-05-23 09:35:00,27.85,27.85,27.75,27.78,182600.0,23.2801,23.2801,23.1965,23.2216,182600.0
2012-05-23 09:40:00,27.78,27.78,27.74,27.75,111800.0,23.2216,23.2216,23.1881,23.1965,111800.0
2012-05-23 09:45:00,27.76,27.82,27.74,27.75,101300.0,23.2049,23.255,23.1881,23.1965,101300.0
2012-05-23 09:50:00,27.75,27.83,27.74,27.82,129400.0,23.1965,23.2634,23.1881,23.255,129400.0
2012-05-23 09:55:00,27.82,27.92,27.82,27.89,97600.0,23.255,23.3386,23.255,23.3135,97600.0
2012-05-23 10:00:00,27.89,27.94,27.85,27.85,373600.0,23.3135,23.3553,23.2801,23.2801,373600.0
2012-05-23 10:05:00,27.85,27.9,27.84,27.86,116400.0,23.2801,23.3219,23.2717,23.2885,116400.0
2012-05-23 10:10:00,27.87,27.87,27.81,27.84,118900.0,23.2968,23.2968,23.2467,23.2717,118900.0
2012-05-23 10:15:00,27.83,27.85,27.75,27.78,86200.0,23.2634,23.2801,23.1965,23.2216,86200.0
2012-05-23 10:20:00,27.77,27.78,27.73,27.76,244200.0,23.2132,23.2216,23.1798,23.2049,244200.0
2012-05-23 10:25:00,27.75,27.82,27.72,27.81,130900.0,23.1965,23.255,23.1714,23.2467,130900.0
2012-05-23 10:30:00,27.81,27.82,27.76,27.77,115700.0,23.2467,23.255,23.2049,23.2132,115700.0
2012-05-23 10:35:00,27.77,27.79,27.71,27.71,103300.0,23.2132,23.2299,23.1631,23.1631,103300.0
2012-05-23 10:40:00,27.71,27.76,27.7,27.76,70000.0,23.1631,23.2049,23.1547,23.2049,70000.0
2012-05-23 10:45:00,27.75,27.75,27.69,27.71,98900.0,23.1965,23.1965,23.1464,23.1631,98900.0
2012-05-23 10:50:00,27.72,27.76,27.71,27.75,67300.0,23.1714,23.2049,23.1631,23.1965,67300.0
2012-05-23 10:55:00,27.76,27.77,27.71,27.71,60500.0,23.2049,23.2132,23.1631,23.1631,60500.0
2012-05-23 11:00:00,27.7,27.71,27.68,27.69,72300.0,23.1547,23.1631,23.138,23.1464,72300.0
2012-05-23 11:05:00,27.68,27.76,27.68,27.75,290500.0,23.138,23.2049,23.138,23.1965,290500.0
2012-05-23 11:10:00,27.75,27.75,27.72,27.75,31500.0,23.1965,23.1965,23.1714,23.1965,31500.0
2012-05-23 11:15:00,27.74,27.77,27.74,27.75,32500.0,23.1881,23.2132,23.1881,23.1965,32500.0
2012-05-23 11:20:00,27.74,27.76,27.72,27.74,498400.0,23.1881,23.2049,23.1714,23.1881,498400.0
2012-05-23 11:25:00,27.74,27.75,27.7,27.7,60400.0,23.1881,23.1965,23.1547,23.1547,60400.0
2012-05-23 11:30:00,27.71,27.75,27.7,27.7,76500.0,23.1631,23.1965,23.1547,23.1547,76500.0
2012-05-23 11:35:00,27.7,27.7,27.66,27.67,158300.0,23.1547,23.1547,23.1213,23.1296,158300.0
2012-05-23 11:40:00,27.68,27.71,27.66,27.69,61500.0,23.138,23.1631,23.1213,23.1464,61500.0
2012-05-23 11:45:00,27.68,27.69,27.65,27.67,62300.0,23.138,23.1464,23.1129,23.1296,62300.0
2012-05-23 11:50:00,27.67,27.68,27.66,27.66,34200.0,23.1296,23.138,23.1213,23.1213,34200.0
2012-05-23 11:55:00,27.66,27.67,27.64,27.65,39000.0,23.1213,23.1296,23.1046,23.1129,39000.0
2012-05-23 12:00:00,27.65,27.67,27.6,27.61,88800.0,23.1129,23.1296,23.0711,23.0795,88800.0
2012-05-23 12:05:00,27.62,27.63,27.59,27.63,55900.0,23.0878,23.0962,23.0628,23.0962,55900.0
2012-05-23 12:10:00,27.62,27.63,27.61,27.63,23100.0,23.0878,23.0962,23.0795,23.0962,23100.0
2012-05-23 12:15:00,27.62,27.68,27.62,27.67,35800.0,23.0878,23.138,23.0878,23.1296,35800.0
2012-05-23 12:20:00,27.66,27.67,27.62,27.64,32300.0,23.1213,23.1296,23.0878,23.1046,32300.0
2012-05-23 12:25:00,27.64,27.65,27.62,27.63,37100.0,23.1046,23.1129,23.0878,23.0962,37100.0
2012-05-23 12:30:00,27.63,27.65,27.62,27.65,11500.0,23.0962,23.1129,23.0878,23.1129,11500.0
2012-05-23 12:35:00,27.64,27.67,27.64,27.66,37200.0,23.1046,23.1296,23.1046,23.1213,37200.0
2012-05-23 12:40:00,27.67,27.7,27.67,27.69,25100.0,23.1296,23.1547,23.1296,23.1464,25100.0
2012-05-23 12:45:00,27.69,27.72,27.68,27.71,46900.0,23.1464,23.1714,23.138,23.1631,46900.0
2012-05-23 12:50:00,27.71,27.72,27.69,27.7,23500.0,23.1631,23.1714,23.1464,23.1547,23500.0
2012-05-23 12:55:00,27.7,27.7,27.66,27.68,102300.0,23.1547,23.1547,23.1213,23.138,102300.0
2012-05-23 13:00:00,27.68,27.72,27.68,27.69,143400.0,23.138,23.1714,23.138,23.1464,143400.0
2012-05-23 13:05:00,27.7,27.7,27.68,27.69,65000.0,23.1547,23.1547,23.138,23.1464,65000.0
2012-05-23 13:10:00,27.69,27.73,27.69,27.73,52100.0,23.1464,23.1798,23.1464,23.1798,52100.0
2012-05-23 13:15:00,27.72,27.74,27.71,27.71,29000.0,23.1714,23.1881,23.1631,23.1631,29000.0
2012-05-23 13:20:00,27.72,27.77,27.72,27.75,89600.0,23.1714,23.2132,23.1714,23.1965,89600.0
2012-05-23 13:25:00,27.74,27.78,27.74,27.78,80900.0,23.1881,23.2216,23.1881,23.2216,80900.0
2012-05-23 13:30:00,27.78,27.8,27.76,27.76,40100.0,23.2216,23.2383,23.2049,23.2049,40100.0
2012-05-23 13:35:00,27.77,27.8,27.77,27.79,30000.0,23.2132,23.2383,23.2132,23.2299,30000.0
2012-05-23 13:40:00,27.79,27.8,27.78,27.79,76000.0,23.2299,23.2383,23.2216,23.2299,76000.0
2012-05-23 13:45:00,27.79,27.83,27.79,27.81,91800.0,23.2299,23.2634,23.2299,23.2467,91800.0
2012-05-23 13:50:00,27.82,27.82,27.78,27.8,25500.0,23.255,23.255,23.2216,23.2383,25500.0
2012-05-23 13:55:00,27.8,27.83,27.78,27.83,74100.0,23.2383,23.2634,23.2216,23.2634,74100.0
2012-05-23 14:00:00,27.83,27.84,27.79,27.79,30900.0,23.2634,23.2717,23.2299,23.2299,30900.0
2012-05-23 14:05:00,27.78,27.83,27.78,27.82,44200.0,23.2216,23.2634,23.2216,23.255,44200.0
2012-05-23 14:10:00,27.83,27.83,27.77,27.77,32400.0,23.2634,23.2634,23.2132,23.2132,32400.0
2012-05-23 14:15:00,27.77,27.78,27.7,27.71,89000.0,23.2132,23.2216,23.1547,23.1631,89000.0
2012-05-23 14:20:00,27.71,27.74,27.7,27.71,31400.0,23.1631,23.1881,23.1547,23.1631,31400.0
2012-05-23 14:25:00,27.71,27.74,27.71,27.72,38700.0,23.1631,23.1881,23.1631,23.1714,38700.0
2012-05-23 14:30:00,27.7,27.76,27.7,27.76,99700.0,23.1547,23.2049,23.1547,23.2049,99700.0
2012-05-23 14:35:00,27.76,27.8,27.76,27.8,67200.0,23.2049,23.2383,23.2049,23.2383,67200.0
2012-05-23 14:40:00,27.79,27.87,27.78,27.83,125500.0,23.2299,23.2968,23.2216,23.2634,125500.0
2012-05-23 14:45:00,27.83,27.85,27.81,27.83,41000.0,23.2634,23.2801,23.2467,23.2634,41000.0
2012-05-23 14:50:00,27.83,27.89,27.83,27.87,138100.0,23.2634,23.3135,23.2634,23.2968,138100.0
2012-05-23 14:55:00,27.87,27.9,27.85,27.89,93300.0,23.2968,23.3219,23.2801,23.3135,93300.0
2012-05-23 15:00:00,27.89,27.9,27.85,27.86,64100.0,23.3135,23.3219,23.2801,23.2885,64100.0
2012-05-23 15:05:00,27.87,27.9,27.83,27.9,68100.0,23.2968,23.3219,23.2634,23.3219,68100.0
2012-05-23 15:10:00,27.9,27.92,27.88,27.92,235200.0,23.3219,23.3386,23.3052,23.3386,235200.0
2012-05-23 15:15:00,27.92,27.94,27.88,27.94,56500.0,23.3386,23.3553,23.3052,23.3553,56500.0
2012-05-23 15:20:00,27.94,27.97,27.92,27.94,223600.0,23.3553,23.3804,23.3386,23.3553,223600.0
2012-05-23 15:25:00,27.94,28.0,27.94,27.98,250500.0,23.3553,23.4055,23.3553,23.3888,250500.0
2012-05-23 15:30:00,27.98,28.05,27.98,28.05,133300.0,23.3888,23.4473,23.3888,23.4473,133300.0
2012-05-23 15:35:00,28.05,28.1,28.04,28.09,246300.0,23.4473,23.4891,23.4389,23.4807,246300.0
2012-05-23 15:40:00,28.1,28.17,28.08,28.15,258200.0,23.4891,23.5476,23.4724,23.5309,258200.0
2012-05-23 15:45:00,28.14,28.15,28.1,28.11,174300.0,23.5225,23.5309,23.4891,23.4974,174300.0
2012-05-23 15:50:00,28.11,28.13,28.05,28.06,228200.0,23.4974,23.5142,23.4473,23.4556,228200.0
2012-05-23 15:55:00,28.05,28.11,28.05,28.1,546500.0,23.4473,23.4974,23.4473,23.4891,546500.0
2012-05-24 09:30:00,28.17,28.18,28.07,28.07,103800.0,23.5476,23.5559,23.464,23.464,103800.0
2012-05-24 09:35:00,28.08,28.08,28.0,28.01,97600.0,23.4724,23.4724,23.4055,23.4138,97600.0
2012-05-24 09:40:00,28.0,28.04,27.97,28.03,61300.0,23.4055,23.4389,23.3804,23.4306,61300.0
2012-05-24 09:45:00,28.04,28.04,27.98,27.99,67100.0,23.4389,23.4389,23.3888,23.3971,67100.0
2012-05-24 09:50:00,27.98,28.01,27.92,27.92,68900.0,23.3888,23.4138,23.3386,23.3386,68900.0
2012-05-24 09:55:00,27.93,27.97,27.91,27.96,89000.0,23.347,23.3804,23.3303,23.372,89000.0
2012-05-24 10:00:00,27.95,28.0,27.93,27.99,123000.0,23.3637,23.4055,23.347,23.3971,123000.0
2012-05-24 10:05:00,28.0,28.06,28.0,28.02,84100.0,23.4055,23.4556,23.4055,23.4222,84100.0
2012-05-24 10:10:00,28.02,28.03,27.99,28.01,108900.0,23.4222,23.4306,23.3971,23.4138,108900.0
2012-05-24 10:15:00,28.0,28.05,27.98,28.02,147700.0,23.4055,23.4473,23.3888,23.4222,147700.0
2012-05-24 10:20:00,28.01,28.04,27.99,28.01,68900.0,23.4138,23.4389,23.3971,23.4138,68900.0
2012-05-24 10:25:00,28.01,28.07,27.99,28.06,89900.0,23.4138,23.464,23.3971,23.4556,89900.0
2012-05-24 10:30:00,28.06,28.12,28.05,28.1,34000.0,23.4556,23.5058,23.4473,23.4891,34000.0
2012-05-24 10:35:00,28.11,28.13,28.09,28.1,147600.0,23.4974,23.5142,23.4807,23.4891,147600.0
2012-05-24 10:40:00,28.1,28.11,28.09,28.09,216200.0,23.4891,23.4974,23.4807,23.4807,216200.0
2012-05-24 10:45:00,28.08,28.09,28.05,28.05,42600.0,23.4724,23.4807,23.4473,23.4473,42600.0
2012-05-24 10:50:00,28.06,28.08,28.04,28.05,124300.0,23.4556,23.4724,23.4389,23.4473,124300.0
2012-05-24 10:55:00,28.04,28.06,28.03,28.03,113600.0,23.4389,23.4556,23.4306,23.4306,113600.0
2012-05-24 11:00:00,28.04,28.05,28.02,28.03,97600.0,23.4389,23.4473,23.4222,23.4306,97600.0
2012-05-24 11:05:00,28.03,28.07,28.03,28.04,100700.0,23.4306,23.464,23.4306,23.4389,100700.0
2012-05-24 11:10:00,28.04,28.09,28.04,28.09,20500.0,23.4389,23.4807,23.4389,23.4807,20500.0
2012-05-24 11:15:00,28.08,28.12,28.08,28.1,90400.0,23.4724,23.5058,23.4724,23.4891,90400.0
2012-05-24 11:20:00,28.09,28.11,28.07,28.07,50400.0,23.4807,23.4974,23.464,23.464,50400.0
2012-05-24 11:25:00,28.07,28.08,28.05,28.06,94300.0,23.464,23.4724,23.4473,23.4556,94300.0
2012-05-24 11:30:00,28.05,28.05,27.96,27.99,138300.0,23.4473,23.4473,23.372,23.3971,138300.0
2012-05-24 11:35:00,27.98,27.99,27.96,27.99,62600.0,23.3888,23.3971,23.372,23.3971,62600.0
2012-05-24 11:40:00,28.0,28.0,27.97,27.97,32800.0,23.4055,23.4055,23.3804,23.3804,32800.0
2012-05-24 11:45:00,27.96,27.97,27.94,27.97,66600.0,23.372,23.3804,23.3553,23.3804,66600.0
2012-05-24 11:50:00,27.96,27.99,27.96,27.98,43000.0,23.372,23.3971,23.372,23.3888,43000.0
2012-05-24 11:55:00,27.97,27.98,27.93,27.95,47900.0,23.3804,23.3888,23.347,23.3637,47900.0
2012-05-24 12:00:00,27.95,27.95,27.85,27.87,103900.0,23.3637,23.3637,23.2801,23.2968,103900.0
2012-05-24 12:05:00,27.88,27.89,27.87,27.89,75500.0,23.3052,23.3135,23.2968,23.3135,75500.0
2012-05-24 12:10:00,27.89,27.93,27.88,27.88,164100.0,23.3135,23.347,23.3052,23.3052,164100.0
2012-05-24 12:15:00,27.88,27.91,27.86,27.89,148100.0,23.3052,23.3303,23.2885,23.3135,148100.0
2012-05-24 12:20:00,27.89,27.91,27.89,27.89,63800.0,23.3135,23.3303,23.3135,23.3135,63800.0
2012-05-24 12:25:00,27.9,27.91,27.88,27.9,44500.0,23.3219,23.3303,23.3052,23.3219,44500.0
2012-05-24 12:30:00,27.89,27.93,27.88,27.92,62600.0,23.3135,23.347,23.3052,23.3386,62600.0
2012-05-24 12:35:00,27.92,27.94,27.89,27.91,69000.0,23.3386,23.3553,23.3135,23.3303,69000.0
2012-05-24 12:40:00,27.91,27.92,27.9,27.92,23600.0,23.3303,23.3386,23.3219,23.3386,23600.0
2012-05-24 12:45:00,27.91,27.93,27.91,27.93,48100.0,23.3303,23.347,23.3303,23.347,48100.0
2012-05-24 12:50:00,27.93,27.94,27.87,27.87,45100.0,23.347,23.3553,23.2968,23.2968,45100.0
2012-05-24 12:55:00,27.87,27.9,27.87,27.9,23300.0,23.2968,23.3219,23.2968,23.3219,23300.0
2012-05-24 13:00:00,27.89,27.94,27.88,27.94,65400.0,23.3135,23.3553,23.3052,23.3553,65400.0
2012-05-24 13:05:00,27.94,27.96,27.94,27.95,39400.0,23.3553,23.372,23.3553,23.3637,39400.0
2012-05-24 13:10:00,27.95,27.95,27.92,27.94,73300.0,23.3637,23.3637,23.3386,23.3553,73300.0
2012-05-24 13:15:00,27.94,27.95,27.91,27.92,73200.0,23.3553,23.3637,23.3303,23.3386,73200.0
2012-05-24 13:20:00,27.91,27.93,27.9,27.91,32500.0,23.3303,23.347,23.3219,23.3303,32500.0
2012-05-24 13:25:00,27.91,27.93,27.85,27.86,151700.0,23.3303,23.347,23.2801,23.2885,151700.0
2012-05-24 13:30:00,27.86,27.86,27.83,27.86,73300.0,23.2885,23.2885,23.2634,23.2885,73300.0
2012-05-24 13:35:00,27.85,27.86,27.83,27.85,94700.0,23.2801,23.2885,23.2634,23.2801,94700.0
2012-05-24 13:40:00,27.86,27.88,27.85,27.87,76900.0,23.2885,23.3052,23.2801,23.2968,76900.0
2012-05-24 13:45:00,27.87,27.89,27.84,27.85,45000.0,23.2968,23.3135,23.2717,23.2801,45000.0
2012-05-24 13:50:00,27.86,27.86,27.81,27.81,85100.0,23.2885,23.2885,23.2467,23.2467,85100.0
2012-05-24 13:55:00,27.81,27.81,27.77,27.79,56400.0,23.2467,23.2467,23.2132,23.2299,56400.0
2012-05-24 14:00:00,27.77,27.83,27.77,27.82,67700.0,23.2132,23.2634,23.2132,23.255,67700.0
2012-05-24 14:05:00,27.81,27.83,27.81,27.83,58600.0,23.2467,23.2634,23.2467,23.2634,58600.0
2012-05-24 14:10:00,27.83,27.83,27.78,27.78,74900.0,23.2634,23.2634,23.2216,23.2216,74900.0
2012-05-24 14:15:00,27.78,27.8,27.77,27.79,48200.0,23.2216,23.2383,23.2132,23.2299,48200.0
2012-05-24 14:20:00,27.79,27.82,27.78,27.82,48400.0,23.2299,23.255,23.2216,23.255,48400.0
2012-05-24 14:25:00,27.82,27.83,27.79,27.83,54900.0,23.255,23.2634,23.2299,23.2634,54900.0
2012-05-24 14:30:00,27.83,27.87,27.82,27.87,45400.0,23.2634,23.2968,23.255,23.2968,45400.0
2012-05-24 14:35:00,27.87,27.87,27.8,27.8,98300.0,23.2968,23.2968,23.2383,23.2383,98300.0
2012-05-24 14:40:00,27.8,27.8,27.75,27.76,178300.0,23.2383,23.2383,23.1965,23.2049,178300.0
2012-05-24 14:45:00,27.77,27.79,27.75,27.78,93600.0,23.2132,23.2299,23.1965,23.2216,93600.0
2012-05-24 14:50:00,27.79,27.79,27.76,27.78,50900.0,23.2299,23.2299,23.2049,23.2216,50900.0
2012-05-24 14:55:00,27.78,27.8,27.74,27.75,43700.0,23.2216,23.2383,23.1881,23.1965,43700.0
2012-05-24 15:00:00,27.74,27.82,27.74,27.79,124300.0,23.1881,23.255,23.1881,23.2299,124300.0
2012-05-24 15:05:00,27.79,27.79,27.76,27.77,84700.0,23.2299,23.2299,23.2049,23.2132,84700.0
2012-05-24 15:10:00,27.77,27.77,27.72,27.74,86600.0,23.2132,23.2132,23.1714,23.1881,86600.0
2012-05-24 15:15:00,27.74,27.78,27.73,27.77,62000.0,23.1881,23.2216,23.1798,23.2132,62000.0
2012-05-24 15:20:00,27.77,27.8,27.75,27.79,131700.0,23.2132,23.2383,23.1965,23.2299,131700.0
2012-05-24 15:25:00,27.79,27.9,27.78,27.86,337100.0,23.2299,23.3219,23.2216,23.2885,337100.0
2012-05-24 15:30:00,27.86,27.92,27.84,27.84,126400.0,23.2885,23.3386,23.2717,23.2717,126400.0
2012-05-24 15:35:00,27.84,27.86,27.82,27.84,132700.0,23.2717,23.2885,23.255,23.2717,132700.0
2012-05-24 15:40:00,27.85,27.86,27.81,27.84,266900.0,23.2801,23.2885,23.2467,23.2717,266900.0
2012-05-24 15:45:00,27.83,27.87,27.83,27.86,197200.0,23.2634,23.2968,23.2634,23.2885,197200.0
2012-05-24 15:50:00,27.86,27.9,27.84,27.9,364800.0,23.2885,23.3219,23.2717,23.3219,364800.0
2012-05-24 15:55:00,27.89,27.91,27.88,27.91,623900.0,23.3135,23.3303,23.3052,23.3303,623900.0
2012-05-25 09:30:00,27.92,27.94,27.86,27.92,122100.0,23.3386,23.3553,23.2885,23.3386,122100.0
2012-05-25 09:35:00,27.92,27.97,27.89,27.96,65100.0,23.3386,23.3804,23.3135,23.372,65100.0
2012-05-25 09:40:00,27.96,27.96,27.91,27.91,50600.0,23.372,23.372,23.3303,23.3303,50600.0
2012-05-25 09:45:00,27.91,27.95,27.91,27.94,177200.0,23.3303,23.3637,23.3303,23.3553,177200.0
2012-05-25 09:50:00,27.93,27.95,27.91,27.95,59200.0,23.347,23.3637,23.3303,23.3637,59200.0
2012-05-25 09:55:00,27.95,27.98,27.94,27.95,46000.0,23.3637,23.3888,23.3553,23.3637,46000.0
2012-05-25 10:00:00,27.94,27.95,27.9,27.93,53700.0,23.3553,23.3637,23.3219,23.347,53700.0
2012-05-25 10:05:00,27.92,27.93,27.89,27.9,84300.0,23.3386,23.347,23.3135,23.3219,84300.0
2012-05-25 10:10:00,27.9,27.9,27.86,27.88,72900.0,23.3219,23.3219,23.2885,23.3052,72900.0
2012-05-25 10:15:00,27.88,27.9,27.85,27.9,69500.0,23.3052,23.3219,23.2801,23.3219,69500.0
2012-05-25 10:20:00,27.9,27.91,27.89,27.91,42100.0,23.3219,23.3303,23.3135,23.3303,42100.0
2012-05-25 10:25:00,27.91,27.92,27.87,27.9,41800.0,23.3303,23.3386,23.2968,23.3219,41800.0
2012-05-25 10:30:00,27.89,27.95,27.89,27.95,49200.0,23.3135,23.3637,23.3135,23.3637,49200.0
2012-05-25 10:35:00,27.95,27.96,27.93,27.93,56500.0,23.3637,23.372,23.347,23.347,56500.0
2012-05-25 10:40:00,27.92,27.94,27.87,27.88,46400.0,23.3386,23.3553,23.2968,23.3052,46400.0
2012-05-25 10:45:00,27.88,27.88,27.85,27.87,33800.0,23.3052,23.3052,23.2801,23.2968,33800.0
2012-05-25 10:50:00,27.87,27.89,27.86,27.87,77600.0,23.2968,23.3135,23.2885,23.2968,77600.0
2012-05-25 10:55:00,27.86,27.89,27.85,27.85,26500.0,23.2885,23.3135,23.2801,23.2801,26500.0
2012-05-25 11:00:00,27.84,27.89,27.84,27.88,180200.0,23.2717,23.3135,23.2717,23.3052,180200.0
2012-05-25 11:05:00,27.89,27.91,27.88,27.9,38600.0,23.3135,23.3303,23.3052,23.3219,38600.0
2012-05-25 11:10:00,27.9,27.91,27.89,27.91,27200.0,23.3219,23.3303,23.3135,23.3303,27200.0
2012-05-25 11:15:00,27.91,27.92,27.88,27.89,16200.0,23.3303,23.3386,23.3052,23.3135,16200.0
2012-05-25 11:20:00,27.89,27.92,27.89,27.91,86300.0,23.3135,23.3386,23.3135,23.3303,86300.0
2012-05-25 11:25:00,27.91,27.92,27.91,27.91,27500.0,23.3303,23.3386,23.3303,23.3303,27500.0
2012-05-25 11:30:00,27.9,27.9,27.87,27.88,86100.0,23.3219,23.3219,23.2968,23.3052,86100.0
2012-05-25 11:35:00,27.88,27.88,27.84,27.86,101300.0,23.3052,23.3052,23.2717,23.2885,101300.0
2012-05-25 11:40:00,27.85,27.86,27.85,27.86,57500.0,23.2801,23.2885,23.2801,23.2885,57500.0
2012-05-25 11:45:00,27.85,27.87,27.85,27.87,15700.0,23.2801,23.2968,23.2801,23.2968,15700.0
2012-05-25 11:50:00,27.87,27.9,27.86,27.89,35700.0,23.2968,23.3219,23.2885,23.3135,35700.0
2012-05-25 11:55:00,27.89,27.9,27.89,27.89,19500.0,23.3135,23.3219,23.3135,23.3135,19500.0
2012-05-25 12:00:00,27.89,27.9,27.86,27.88,18300.0,23.3135,23.3219,23.2885,23.3052,18300.0
2012-05-25 12:05:00,27.87,27.91,27.87,27.91,30800.0,23.2968,23.3303,23.2968,23.3303,30800.0
2012-05-25 12:10:00,27.9,27.91,27.89,27.9,17100.0,23.3219,23.3303,23.3135,23.3219,17100.0
2012-05-25 12:15:00,27.89,27.89,27.88,27.88,14700.0,23.3135,23.3135,23.3052,23.3052,14700.0
2012-05-25 12:20:00,27.89,27.89,27.87,27.87,12300.0,23.3135,23.3135,23.2968,23.2968,12300.0
2012-05-25 12:25:00,27.87,27.88,27.86,27.86,16300.0,23.2968,23.3052,23.2885,23.2885,16300.0
2012-05-25 12:30:00,27.86,27.86,27.85,27.86,17300.0,23.2885,23.2885,23.2801,23.2885,17300.0
2012-05-25 12:35:00,27.86,27.89,27.86,27.88,56400.0,23.2885,23.3135,23.2885,23.3052,56400.0
2012-05-25 12:40:00,27.88,27.9,27.88,27.9,50300.0,23.3052,23.3219,23.3052,23.3219,50300.0
2012-05-25 12:45:00,27.89,27.9,27.89,27.89,64000.0,23.3135,23.3219,23.3135,23.3135,64000.0
2012-05-25 12:50:00,27.89,27.91,27.87,27.9,73100.0,23.3135,23.3303,23.2968,23.3219,73100.0
2012-05-25 12:55:00,27.9,27.9,27.88,27.89,62700.0,23.3219,23.3219,23.3052,23.3135,62700.0
2012-05-25 13:00:00,27.89,27.89,27.88,27.89,32500.0,23.3135,23.3135,23.3052,23.3135,32500.0
2012-05-25 13:05:00,27.89,27.89,27.88,27.89,12700.0,23.3135,23.3135,23.3052,23.3135,12700.0
2012-05-25 13:10:00,27.89,27.9,27.88,27.89,10500.0,23.3135,23.3219,23.3052,23.3135,10500.0
2012-05-25 13:15:00,27.88,27.89,27.87,27.89,18800.0,23.3052,23.3135,23.2968,23.3135,18800.0
2012-05-25 13:20:00,27.9,27.91,27.89,27.91,14100.0,23.3219,23.3303,23.3135,23.3303,14100.0
2012-05-25 13:25:00,27.91,27.93,27.91,27.92,36100.0,23.3303,23.347,23.3303,23.3386,36100.0
2012-05-25 13:30:00,27.92,27.94,27.92,27.94,61100.0,23.3386,23.3553,23.3386,23.3553,61100.0
2012-05-25 13:35:00,27.93,27.95,27.93,27.95,30400.0,23.347,23.3637,23.347,23.3637,30400.0
2012-05-25 13:40:00,27.95,27.96,27.94,27.94,54300.0,23.3637,23.372,23.3553,23.3553,54300.0
2012-05-25 13:45:00,27.95,27.95,27.94,27.95,38400.0,23.3637,23.3637,23.3553,23.3637,38400.0
2012-05-25 13:50:00,27.95,27.95,27.91,27.92,37500.0,23.3637,23.3637,23.3303,23.3386,37500.0
2012-05-25 13:55:00,27.91,27.94,27.91,27.94,26400.0,23.3303,23.3553,23.3303,23.3553,26400.0
2012-05-25 14:00:00,27.94,27.94,27.93,27.93,9600.0,23.3553,23.3553,23.347,23.347,9600.0
2012-05-25 14:05:00,27.93,27.93,27.91,27.91,12500.0,23.347,23.347,23.3303,23.3303,12500.0
2012-05-25 14:10:00,27.91,27.92,27.91,27.92,41500.0,23.3303,23.3386,23.3303,23.3386,41500.0
2012-05-25 14:15:00,27.91,27.91,27.88,27.88,25500.0,23.3303,23.3303,23.3052,23.3052,25500.0
2012-05-25 14:20:00,27.88,27.88,27.85,27.87,134900.0,23.3052,23.3052,23.2801,23.2968,134900.0
2012-05-25 14:25:00,27.86,27.89,27.85,27.88,138600.0,23.2885,23.3135,23.2801,23.3052,138600.0
2012-05-25 14:30:00,27.87,27.89,27.87,27.88,51000.0,23.2968,23.3135,23.2968,23.3052,51000.0
2012-05-25 14:35:00,27.88,27.9,27.86,27.88,50500.0,23.3052,23.3219,23.2885,23.3052,50500.0
2012-05-25 14:40:00,27.88,27.88,27.86,27.87,26900.0,23.3052,23.3052,23.2885,23.2968,26900.0
2012-05-25 14:45:00,27.87,27.88,27.85,27.86,221200.0,23.2968,23.3052,23.2801,23.2885,221200.0
2012-05-25 14:50:00,27.86,27.87,27.85,27.87,53700.0,23.2885,23.2968,23.2801,23.2968,53700.0
2012-05-25 14:55:00,27.88,27.88,27.85,27.85,38300.0,23.3052,23.3052,23.2801,23.2801,38300.0
2012-05-25 15:00:00,27.86,27.89,27.85,27.88,27800.0,23.2885,23.3135,23.2801,23.3052,27800.0
2012-05-25 15:05:00,27.88,27.88,27.87,27.88,68000.0,23.3052,23.3052,23.2968,23.3052,68000.0
2012-05-25 15:10:00,27.88,27.89,27.86,27.86,42400.0,23.3052,23.3135,23.2885,23.2885,42400.0
2012-05-25 15:15:00,27.85,27.86,27.85,27.85,127800.0,23.2801,23.2885,23.2801,23.2801,127800.0
2012-05-25 15:20:00,27.84,27.84,27.81,27.82,159600.0,23.2717,23.2717,23.2467,23.255,159600.0
2012-05-25 15:25:00,27.82,27.85,27.81,27.84,96900.0,23.255,23.2801,23.2467,23.2717,96900.0
2012-05-25 15:30:00,27.83,27.87,27.82,27.86,159100.0,23.2634,23.2968,23.255,23.2885,159100.0
2012-05-25 15:35:00,27.86,27.86,27.84,27.86,51100.0,23.2885,23.2885,23.2717,23.2885,51100.0
2012-05-25 15:40:00,27.85,27.88,27.85,27.87,66800.0,23.2801,23.3052,23.2801,23.2968,66800.0
2012-05-25 15:45:00,27.87,27.89,27.85,27.88,114300.0,23.2968,23.3135,23.2801,23.3052,114300.0
2012-05-25 15:50:00,27.88,27.89,27.86,27.86,147000.0,23.3052,23.3135,23.2885,23.2885,147000.0
2012-05-25 15:55:00,27.87,27.88,27.86,27.87,324300.0,23.2968,23.3052,23.2885,23.2968,324300.0
2012-05-29 09:30:00,28.16,28.18,28.1,28.12,139300.0,23.5392,23.5559,23.4891,23.5058,139300.0
2012-05-29 09:35:00,28.11,28.16,28.11,28.14,112800.0,23.4974,23.5392,23.4974,23.5225,112800.0
2012-05-29 09:40:00,28.13,28.17,28.12,28.16,163500.0,23.5142,23.5476,23.5058,23.5392,163500.0
2012-05-29 09:45:00,28.16,28.17,28.1,28.13,95900.0,23.5392,23.5476,23.4891,23.5142,95900.0
2012-05-29 09:50:00,28.13,28.15,28.12,28.14,44000.0,23.5142,23.5309,23.5058,23.5225,44000.0
2012-05-29 09:55:00,28.14,28.16,28.14,28.14,77300.0,23.5225,23.5392,23.5225,23.5225,77300.0
2012-05-29 10:00:00,28.13,28.15,28.1,28.15,296800.0,23.5142,23.5309,23.4891,23.5309,296800.0
2012-05-29 10:05:00,28.15,28.2,28.15,28.17,455300.0,23.5309,23.5727,23.5309,23.5476,455300.0
2012-05-29 10:10:00,28.18,28.26,28.18,28.25,78000.0,23.5559,23.6228,23.5559,23.6145,78000.0
2012-05-29 10:15:00,28.25,28.29,28.24,28.28,44100.0,23.6145,23.6479,23.6061,23.6395,44100.0
2012-05-29 10:20:00,28.28,28.31,28.28,28.31,267400.0,23.6395,23.6646,23.6395,23.6646,267400.0
2012-05-29 10:25:00,28.31,28.33,28.3,28.31,31900.0,23.6646,23.6813,23.6563,23.6646,31900.0
2012-05-29 10:30:00,28.3,28.36,28.3,28.34,62900.0,23.6563,23.7064,23.6563,23.6897,62900.0
2012-05-29 10:35:00,28.35,28.35,28.31,28.31,33000.0,23.6981,23.6981,23.6646,23.6646,33000.0
2012-05-29 10:40:00,28.31,28.32,28.3,28.31,40700.0,23.6646,23.673,23.6563,23.6646,40700.0
2012-05-29 10:45:00,28.32,28.32,28.3,28.31,24000.0,23.673,23.673,23.6563,23.6646,24000.0
2012-05-29 10:50:00,28.31,28.33,28.3,28.3,41500.0,23.6646,23.6813,23.6563,23.6563,41500.0
2012-05-29 10:55:00,28.29,28.32,28.29,28.32,36400.0,23.6479,23.673,23.6479,23.673,36400.0
2012-05-29 11:00:00,28.31,28.31,28.3,28.3,49000.0,23.6646,23.6646,23.6563,23.6563,49000.0
2012-05-29 11:05:00,28.3,28.32,28.28,28.29,37900.0,23.6563,23.673,23.6395,23.6479,37900.0
2012-05-29 11:10:00,28.29,28.3,28.27,28.29,29900.0,23.6479,23.6563,23.6312,23.6479,29900.0
2012-05-29 11:15:00,28.28,28.29,28.27,28.29,20100.0,23.6395,23.6479,23.6312,23.6479,20100.0
2012-05-29 11:20:00,28.29,28.29,28.26,28.27,86700.0,23.6479,23.6479,23.6228,23.6312,86700.0
2012-05-29 11:25:00,28.27,28.29,28.27,28.29,19800.0,23.6312,23.6479,23.6312,23.6479,19800.0
2012-05-29 11:30:00,28.29,28.29,28.23,28.23,35800.0,23.6479,23.6479,23.5977,23.5977,35800.0
2012-05-29 11:35:00,28.23,28.24,28.16,28.18,291100.0,23.5977,23.6061,23.5392,23.5559,291100.0
2012-05-29 11:40:00,28.17,28.18,28.13,28.15,80500.0,23.5476,23.5559,23.5142,23.5309,80500.0
2012-05-29 11:45:00,28.15,28.15,28.1,28.12,85500.0,23.5309,23.5309,23.4891,23.5058,85500.0
2012-05-29 11:50:00,28.12,28.15,28.12,28.15,130300.0,23.5058,23.5309,23.5058,23.5309,130300.0
2012-05-29 11:55:00,28.15,28.16,28.12,28.12,57200.0,23.5309,23.5392,23.5058,23.5058,57200.0
2012-05-29 12:00:00,28.11,28.12,28.04,28.04,93700.0,23.4974,23.5058,23.4389,23.4389,93700.0
2012-05-29 12:05:00,28.04,28.08,28.04,28.08,53700.0,23.4389,23.4724,23.4389,23.4724,53700.0
2012-05-29 12:10:00,28.08,28.08,28.05,28.05,105600.0,23.4724,23.4724,23.4473,23.4473,105600.0
2012-05-29 12:15:00,28.05,28.08,28.04,28.07,15500.0,23.4473,23.4724,23.4389,23.464,15500.0
2012-05-29 12:20:00,28.07,28.08,28.05,28.07,25000.0,23.464,23.4724,23.4473,23.464,25000.0
2012-05-29 12:25:00,28.07,28.11,28.07,28.09,34200.0,23.464,23.4974,23.464,23.4807,34200.0
2012-05-29 12:30:00,28.09,28.09,28.04,28.06,45000.0,23.4807,23.4807,23.4389,23.4556,45000.0
2012-05-29 12:35:00,28.06,28.08,28.05,28.07,43000.0,23.4556,23.4724,23.4473,23.464,43000.0
2012-05-29 12:40:00,28.07,28.09,28.07,28.09,28000.0,23.464,23.4807,23.464,23.4807,28000.0
2012-05-29 12:45:00,28.09,28.11,28.09,28.11,29600.0,23.4807,23.4974,23.4807,23.4974,29600.0
2012-05-29 12:50:00,28.11,28.13,28.1,28.12,32200.0,23.4974,23.5142,23.4891,23.5058,32200.0
2012-05-29 12:55:00,28.12,28.12,28.1,28.1,20900.0,23.5058,23.5058,23.4891,23.4891,20900.0
2012-05-29 13:00:00,28.09,28.1,28.07,28.08,25200.0,23.4807,23.4891,23.464,23.4724,25200.0
2012-05-29 13:05:00,28.08,28.09,28.07,28.09,29000.0,23.4724,23.4807,23.464,23.4807,29000.0
2012-05-29 13:10:00,28.09,28.13,28.09,28.11,21500.0,23.4807,23.5142,23.4807,23.4974,21500.0
2012-05-29 13:15:00,28.11,28.12,28.1,28.1,36800.0,23.4974,23.5058,23.4891,23.4891,36800.0
2012-05-29 13:20:00,28.1,28.11,28.08,28.1,18900.0,23.4891,23.4974,23.4724,23.4891,18900.0
2012-05-29 13:25:00,28.1,28.1,28.06,28.06,22700.0,23.4891,23.4891,23.4556,23.4556,22700.0
2012-05-29 13:30:00,28.06,28.07,28.04,28.06,34000.0,23.4556,23.464,23.4389,23.4556,34000.0
2012-05-29 13:35:00,28.07,28.07,28.06,28.07,7100.0,23.464,23.464,23.4556,23.464,7100.0
2012-05-29 13:40:00,28.07,28.1,28.07,28.09,19700.0,23.464,23.4891,23.464,23.4807,19700.0
2012-05-29 13:45:00,28.09,28.13,28.09,28.12,78700.0,23.4807,23.5142,23.4807,23.5058,78700.0
2012-05-29 13:50:00,28.11,28.12,28.1,28.11,33000.0,23.4974,23.5058,23.4891,23.4974,33000.0
2012-05-29 13:55:00,28.11,28.13,28.11,28.13,44600.0,23.4974,23.5142,23.4974,23.5142,44600.0
2012-05-29 14:00:00,28.13,28.14,28.11,28.11,57700.0,23.5142,23.5225,23.4974,23.4974,57700.0
2012-05-29 14:05:00,28.12,28.13,28.1,28.11,25400.0,23.5058,23.5142,23.4891,23.4974,25400.0
2012-05-29 14:10:00,28.1,28.17,28.1,28.16,46900.0,23.4891,23.5476,23.4891,23.5392,46900.0
2012-05-29 14:15:00,28.16,28.17,28.13,28.15,64900.0,23.5392,23.5476,23.5142,23.5309,64900.0
2012-05-29 14:20:00,28.15,28.15,28.12,28.12,32000.0,23.5309,23.5309,23.5058,23.5058,32000.0
2012-05-29 14:25:00,28.12,28.15,28.12,28.15,27500.0,23.5058,23.5309,23.5058,23.5309,27500.0
2012-05-29 14:30:00,28.15,28.15,28.13,28.14,20200.0,23.5309,23.5309,23.5142,23.5225,20200.0
2012-05-29 14:35:00,28.15,28.17,28.12,28.12,34800.0,23.5309,23.5476,23.5058,23.5058,34800.0
2012-05-29 14:40:00,28.12,28.14,28.11,28.13,31800.0,23.5058,23.5225,23.4974,23.5142,31800.0
2012-05-29 14:45:00,28.13,28.15,28.12,28.14,28700.0,23.5142,23.5309,23.5058,23.5225,28700.0
2012-05-29 14:50:00,28.14,28.19,28.14,28.18,36900.0,23.5225,23.5643,23.5225,23.5559,36900.0
2012-05-29 14:55:00,28.18,28.2,28.18,28.19,20200.0,23.5559,23.5727,23.5559,23.5643,20200.0
2012-05-29 15:00:00,28.19,28.2,28.16,28.18,29600.0,23.5643,23.5727,23.5392,23.5559,29600.0
2012-05-29 15:05:00,28.17,28.19,28.16,28.18,37200.0,23.5476,23.5643,23.5392,23.5559,37200.0
2012-05-29 15:10:00,28.19,28.21,28.19,28.2,62900.0,23.5643,23.581,23.5643,23.5727,62900.0
2012-05-29 15:15:00,28.2,28.21,28.19,28.2,31900.0,23.5727,23.581,23.5643,23.5727,31900.0
2012-05-29 15:20:00,28.2,28.2,28.18,28.18,68200.0,23.5727,23.5727,23.5559,23.5559,68200.0
2012-05-29 15:25:00,28.19,28.2,28.18,28.19,46300.0,23.5643,23.5727,23.5559,23.5643,46300.0
2012-05-29 15:30:00,28.19,28.19,28.15,28.17,120300.0,23.5643,23.5643,23.5309,23.5476,120300.0
2012-05-29 15:35:00,28.18,28.21,28.17,28.19,116400.0,23.5559,23.581,23.5476,23.5643,116400.0
2012-05-29 15:40:00,28.19,28.26,28.18,28.26,186700.0,23.5643,23.6228,23.5559,23.6228,186700.0
2012-05-29 15:45:00,28.25,28.27,28.24,28.25,221500.0,23.6145,23.6312,23.6061,23.6145,221500.0
2012-05-29 15:50:00,28.25,28.28,28.25,28.28,306300.0,23.6145,23.6395,23.6145,23.6395,306300.0
2012-05-29 15:55:00,28.28,28.28,28.23,28.25,894600.0,23.6395,23.6395,23.5977,23.6145,894600.0
2012-05-30 09:30:00,27.99,28.04,27.95,27.97,237000.0,23.3971,23.4389,23.3637,23.3804,237000.0
2012-05-30 09:35:00,27.97,27.97,27.92,27.94,119900.0,23.3804,23.3804,23.3386,23.3553,119900.0
2012-05-30 09:40:00,27.93,27.96,27.9,27.93,130800.0,23.347,23.372,23.3219,23.347,130800.0
2012-05-30 09:45:00,27.93,27.96,27.92,27.94,66500.0,23.347,23.372,23.3386,23.3553,66500.0
2012-05-30 09:50:00,27.93,27.99,27.92,27.99,99600.0,23.347,23.3971,23.3386,23.3971,99600.0
2012-05-30 09:55:00,27.99,27.99,27.95,27.96,82800.0,23.3971,23.3971,23.3637,23.372,82800.0
2012-05-30 10:00:00,27.95,27.98,27.92,27.95,153100.0,23.3637,23.3888,23.3386,23.3637,153100.0
2012-05-30 10:05:00,27.96,28.01,27.95,28.0,42600.0,23.372,23.4138,23.3637,23.4055,42600.0
2012-05-30 10:10:00,27.99,27.99,27.96,27.97,48400.0,23.3971,23.3971,23.372,23.3804,48400.0
2012-05-30 10:15:00,27.98,28.02,27.96,27.97,87400.0,23.3888,23.4222,23.372,23.3804,87400.0
2012-05-30 10:20:00,27.97,28.02,27.95,28.02,60000.0,23.3804,23.4222,23.3637,23.4222,60000.0
2012-05-30 10:25:00,28.01,28.03,27.99,28.01,123600.0,23.4138,23.4306,23.3971,23.4138,123600.0
2012-05-30 10:30:00,28.0,28.01,27.99,28.01,42000.0,23.4055,23.4138,23.3971,23.4138,42000.0
2012-05-30 10:35:00,28.01,28.01,27.95,27.96,138000.0,23.4138,23.4138,23.3637,23.372,138000.0
2012-05-30 10:40:00,27.96,27.97,27.92,27.94,29600.0,23.372,23.3804,23.3386,23.3553,29600.0
2012-05-30 10:45:00,27.93,27.95,27.92,27.93,31800.0,23.347,23.3637,23.3386,23.347,31800.0
2012-05-30 10:50:00,27.94,27.97,27.93,27.95,48900.0,23.3553,23.3804,23.347,23.3637,48900.0
2012-05-30 10:55:00,27.96,27.96,27.91,27.92,26400.0,23.372,23.372,23.3303,23.3386,26400.0
2012-05-30 11:00:00,27.92,27.95,27.91,27.94,38600.0,23.3386,23.3637,23.3303,23.3553,38600.0
2012-05-30 11:05:00,27.94,28.0,27.94,28.0,45600.0,23.3553,23.4055,23.3553,23.4055,45600.0
2012-05-30 11:10:00,28.0,28.03,27.99,28.02,54200.0,23.4055,23.4306,23.3971,23.4222,54200.0
2012-05-30 11:15:00,28.03,28.04,28.0,28.0,47500.0,23.4306,23.4389,23.4055,23.4055,47500.0
2012-05-30 11:20:00,28.01,28.01,27.99,28.0,23500.0,23.4138,23.4138,23.3971,23.4055,23500.0
2012-05-30 11:25:00,28.0,28.02,28.0,28.01,18700.0,23.4055,23.4222,23.4055,23.4138,18700.0
2012-05-30 11:30:00,28.01,28.02,27.97,27.97,32900.0,23.4138,23.4222,23.3804,23.3804,32900.0
2012-05-30 11:35:00,27.98,28.02,27.98,28.01,37100.0,23.3888,23.4222,23.3888,23.4138,37100.0
2012-05-30 11:40:00,28.01,28.02,27.98,28.0,19100.0,23.4138,23.4222,23.3888,23.4055,19100.0
2012-05-30 11:45:00,28.0,28.01,27.96,27.97,19200.0,23.4055,23.4138,23.372,23.3804,19200.0
2012-05-30 11:50:00,27.97,28.0,27.97,27.98,69800.0,23.3804,23.4055,23.3804,23.3888,69800.0
2012-05-30 11:55:00,27.98,28.02,27.98,27.99,20100.0,23.3888,23.4222,23.3888,23.3971,20100.0
2012-05-30 12:00:00,27.99,28.0,27.91,27.92,63200.0,23.3971,23.4055,23.3303,23.3386,63200.0
2012-05-30 12:05:00,27.93,27.96,27.92,27.96,33300.0,23.347,23.372,23.3386,23.372,33300.0
2012-05-30 12:10:00,27.96,27.96,27.94,27.95,32800.0,23.372,23.372,23.3553,23.3637,32800.0
2012-05-30 12:15:00,27.96,27.97,27.95,27.96,12500.0,23.372,23.3804,23.3637,23.372,12500.0
2012-05-30 12:20:00,27.96,27.96,27.93,27.94,33600.0,23.372,23.372,23.347,23.3553,33600.0
2012-05-30 12:25:00,27.93,27.94,27.9,27.93,67400.0,23.347,23.3553,23.3219,23.347,67400.0
2012-05-30 12:30:00,27.93,27.95,27.93,27.94,15700.0,23.347,23.3637,23.347,23.3553,15700.0
2012-05-30 12:35:00,27.94,27.96,27.93,27.95,17900.0,23.3553,23.372,23.347,23.3637,17900.0
2012-05-30 12:40:00,27.95,27.99,27.94,27.99,21100.0,23.3637,23.3971,23.3553,23.3971,21100.0
2012-05-30 12:45:00,27.99,28.02,27.98,28.01,14100.0,23.3971,23.4222,23.3888,23.4138,14100.0
2012-05-30 12:50:00,28.01,28.03,28.0,28.01,11200.0,23.4138,23.4306,23.4055,23.4138,11200.0
2012-05-30 12:55:00,28.01,28.01,27.99,28.0,8900.0,23.4138,23.4138,23.3971,23.4055,8900.0
2012-05-30 13:00:00,28.01,28.02,27.99,27.99,25000.0,23.4138,23.4222,23.3971,23.3971,25000.0
2012-05-30 13:05:00,27.99,28.01,27.97,27.97,13500.0,23.3971,23.4138,23.3804,23.3804,13500.0
2012-05-30 13:10:00,27.97,27.98,27.97,27.97,13200.0,23.3804,23.3888,23.3804,23.3804,13200.0
2012-05-30 13:15:00,27.96,27.99,27.96,27.98,6900.0,23.372,23.3971,23.372,23.3888,6900.0
2012-05-30 13:20:00,27.99,28.0,27.97,28.0,10100.0,23.3971,23.4055,23.3804,23.4055,10100.0
2012-05-30 13:25:00,28.0,28.01,28.0,28.0,15100.0,23.4055,23.4138,23.4055,23.4055,15100.0
2012-05-30 13:30:00,28.0,28.07,27.99,28.06,67800.0,23.4055,23.464,23.3971,23.4556,67800.0
2012-05-30 13:35:00,28.06,28.06,28.04,28.05,16600.0,23.4556,23.4556,23.4389,23.4473,16600.0
2012-05-30 13:40:00,28.05,28.06,28.03,28.06,25800.0,23.4473,23.4556,23.4306,23.4556,25800.0
2012-05-30 13:45:00,28.06,28.09,28.06,28.09,638800.0,23.4556,23.4807,23.4556,23.4807,638800.0
2012-05-30 13:50:00,28.09,28.1,28.07,28.1,129300.0,23.4807,23.4891,23.464,23.4891,129300.0
2012-05-30 13:55:00,28.1,28.11,28.09,28.1,61400.0,23.4891,23.4974,23.4807,23.4891,61400.0
2012-05-30 14:00:00,28.11,28.15,28.11,28.12,30300.0,23.4974,23.5309,23.4974,23.5058,30300.0
2012-05-30 14:05:00,28.12,28.13,28.12,28.12,14700.0,23.5058,23.5142,23.5058,23.5058,14700.0
2012-05-30 14:10:00,28.12,28.12,28.08,28.1,32200.0,23.5058,23.5058,23.4724,23.4891,32200.0
2012-05-30 14:15:00,28.1,28.14,28.09,28.14,83400.0,23.4891,23.5225,23.4807,23.5225,83400.0
2012-05-30 14:20:00,28.14,28.14,28.1,28.11,20500.0,23.5225,23.5225,23.4891,23.4974,20500.0
2012-05-30 14:25:00,28.1,28.1,28.07,28.09,40100.0,23.4891,23.4891,23.464,23.4807,40100.0
2012-05-30 14:30:00,28.09,28.1,28.08,28.1,33900.0,23.4807,23.4891,23.4724,23.4891,33900.0
2012-05-30 14:35:00,28.11,28.11,28.08,28.1,12200.0,23.4974,23.4974,23.4724,23.4891,12200.0
2012-05-30 14:40:00,28.09,28.12,28.08,28.12,27600.0,23.4807,23.5058,23.4724,23.5058,27600.0
2012-05-30 14:45:00,28.12,28.12,28.08,28.08,22600.0,23.5058,23.5058,23.4724,23.4724,22600.0
2012-05-30 14:50:00,28.09,28.09,28.06,28.08,20900.0,23.4807,23.4807,23.4556,23.4724,20900.0
2012-05-30 14:55:00,28.08,28.09,28.07,28.08,68000.0,23.4724,23.4807,23.464,23.4724,68000.0
2012-05-30 15:00:00,28.07,28.1,28.05,28.05,35800.0,23.464,23.4891,23.4473,23.4473,35800.0
2012-05-30 15:05:00,28.05,28.05,28.02,28.05,96900.0,23.4473,23.4473,23.4222,23.4473,96900.0
2012-05-30 15:10:00,28.05,28.05,27.96,27.98,91600.0,23.4473,23.4473,23.372,23.3888,91600.0
2012-05-30 15:15:00,27.98,28.0,27.96,28.0,56400.0,23.3888,23.4055,23.372,23.4055,56400.0
2012-05-30 15:20:00,28.0,28.06,27.98,28.06,77400.0,23.4055,23.4556,23.3888,23.4556,77400.0
2012-05-30 15:25:00,28.05,28.12,28.05,28.1,59300.0,23.4473,23.5058,23.4473,23.4891,59300.0
2012-05-30 15:30:00,28.1,28.11,28.06,28.1,152800.0,23.4891,23.4974,23.4556,23.4891,152800.0
2012-05-30 15:35:00,28.09,28.11,28.07,28.11,81700.0,23.4807,23.4974,23.464,23.4974,81700.0
2012-05-30 15:40:00,28.11,28.11,28.07,28.08,90100.0,23.4974,23.4974,23.464,23.4724,90100.0
2012-05-30 15:45:00,28.08,28.11,28.07,28.08,67000.0,23.4724,23.4974,23.464,23.4724,67000.0
2012-05-30 15:50:00,28.09,28.11,28.05,28.05,86700.0,23.4807,23.4974,23.4473,23.4473,86700.0
2012-05-30 15:55:00,28.05,28.09,28.04,28.05,582400.0,23.4473,23.4807,23.4389,23.4473,582400.0
2012-05-31 09:30:00,28.01,28.05,28.01,28.02,109800.0,23.4138,23.4473,23.4138,23.4222,109800.0
2012-05-31 09:35:00,28.02,28.02,27.95,27.95,96600.0,23.4222,23.4222,23.3637,23.3637,96600.0
2012-05-31 09:40:00,27.95,27.98,27.91,27.93,195400.0,23.3637,23.3888,23.3303,23.347,195400.0
2012-05-31 09:45:00,27.93,27.94,27.86,27.86,148100.0,23.347,23.3553,23.2885,23.2885,148100.0
2012-05-31 09:50:00,27.87,27.9,27.84,27.84,181500.0,23.2968,23.3219,23.2717,23.2717,181500.0
2012-05-31 09:55:00,27.85,27.88,27.84,27.87,193600.0,23.2801,23.3052,23.2717,23.2968,193600.0
2012-05-31 10:00:00,27.87,27.88,27.81,27.81,110300.0,23.2968,23.3052,23.2467,23.2467,110300.0
2012-05-31 10:05:00,27.8,27.83,27.78,27.78,187300.0,23.2383,23.2634,23.2216,23.2216,187300.0
2012-05-31 10:10:00,27.78,27.78,27.75,27.78,79400.0,23.2216,23.2216,23.1965,23.2216,79400.0
2012-05-31 10:15:00,27.77,27.81,27.76,27.79,105900.0,23.2132,23.2467,23.2049,23.2299,105900.0
2012-05-31 10:20:00,27.79,27.79,27.75,27.76,113600.0,23.2299,23.2299,23.1965,23.2049,113600.0
2012-05-31 10:25:00,27.76,27.81,27.75,27.81,37600.0,23.2049,23.2467,23.1965,23.2467,37600.0
2012-05-31 10:30:00,27.8,27.82,27.79,27.82,80900.0,23.2383,23.255,23.2299,23.255,80900.0
2012-05-31 10:35:00,27.83,27.85,27.81,27.82,109400.0,23.2634,23.2801,23.2467,23.255,109400.0
2012-05-31 10:40:00,27.82,27.82,27.79,27.8,52500.0,23.255,23.255,23.2299,23.2383,52500.0
2012-05-31 10:45:00,27.8,27.81,27.74,27.76,155000.0,23.2383,23.2467,23.1881,23.2049,155000.0
2012-05-31 10:50:00,27.76,27.76,27.74,27.75,104600.0,23.2049,23.2049,23.1881,23.1965,104600.0
2012-05-31 10:55:00,27.76,27.8,27.75,27.78,127000.0,23.2049,23.2383,23.1965,23.2216,127000.0
2012-05-31 11:00:00,27.77,27.78,27.73,27.74,134000.0,23.2132,23.2216,23.1798,23.1881,134000.0
2012-05-31 11:05:00,27.74,27.77,27.73,27.76,80500.0,23.1881,23.2132,23.1798,23.2049,80500.0
2012-05-31 11:10:00,27.75,27.77,27.74,27.74,75500.0,23.1965,23.2132,23.1881,23.1881,75500.0
2012-05-31 11:15:00,27.74,27.76,27.73,27.75,96300.0,23.1881,23.2049,23.1798,23.1965,96300.0
2012-05-31 11:20:00,27.76,27.79,27.74,27.79,46200.0,23.2049,23.2299,23.1881,23.2299,46200.0
2012-05-31 11:25:00,27.79,27.8,27.77,27.79,65800.0,23.2299,23.2383,23.2132,23.2299,65800.0
2012-05-31 11:30:00,27.78,27.89,27.78,27.88,136200.0,23.2216,23.3135,23.2216,23.3052,136200.0
2012-05-31 11:35:00,27.88,27.88,27.85,27.86,56900.0,23.3052,23.3052,23.2801,23.2885,56900.0
2012-05-31 11:40:00,27.86,27.86,27.84,27.85,81200.0,23.2885,23.2885,23.2717,23.2801,81200.0
2012-05-31 11:45:00,27.84,27.86,27.8,27.8,106400.0,23.2717,23.2885,23.2383,23.2383,106400.0
2012-05-31 11:50:00,27.8,27.83,27.8,27.83,73900.0,23.2383,23.2634,23.2383,23.2634,73900.0
2012-05-31 11:55:00,27.83,27.84,27.82,27.83,59800.0,23.2634,23.2717,23.255,23.2634,59800.0
2012-05-31 12:00:00,27.82,27.86,27.8,27.83,140500.0,23.255,23.2885,23.2383,23.2634,140500.0
2012-05-31 12:05:00,27.83,27.87,27.83,27.87,58200.0,23.2634,23.2968,23.2634,23.2968,58200.0
2012-05-31 12:10:00,27.87,27.89,27.84,27.89,121500.0,23.2968,23.3135,23.2717,23.3135,121500.0
2012-05-31 12:15:00,27.88,27.89,27.86,27.89,44000.0,23.3052,23.3135,23.2885,23.3135,44000.0
2012-05-31 12:20:00,27.9,27.95,27.9,27.95,101200.0,23.3219,23.3637,23.3219,23.3637,101200.0
2012-05-31 12:25:00,27.95,28.0,27.94,27.98,121000.0,23.3637,23.4055,23.3553,23.3888,121000.0
2012-05-31 12:30:00,27.98,27.99,27.94,27.94,41100.0,23.3888,23.3971,23.3553,23.3553,41100.0
2012-05-31 12:35:00,27.95,27.96,27.92,27.93,67100.0,23.3637,23.372,23.3386,23.347,67100.0
2012-05-31 12:40:00,27.93,27.96,27.92,27.95,35200.0,23.347,23.372,23.3386,23.3637,35200.0
2012-05-31 12:45:00,27.95,27.96,27.92,27.96,49000.0,23.3637,23.372,23.3386,23.372,49000.0
2012-05-31 12:50:00,27.96,27.98,27.94,27.94,61700.0,23.372,23.3888,23.3553,23.3553,61700.0
2012-05-31 12:55:00,27.95,27.96,27.93,27.94,110800.0,23.3637,23.372,23.347,23.3553,110800.0
2012-05-31 13:00:00,27.94,28.0,27.94,27.99,43100.0,23.3553,23.4055,23.3553,23.3971,43100.0
2012-05-31 13:05:00,27.99,28.04,27.98,28.0,105100.0,23.3971,23.4389,23.3888,23.4055,105100.0
2012-05-31 13:10:00,28.01,28.01,28.0,28.01,58500.0,23.4138,23.4138,23.4055,23.4138,58500.0
2012-05-31 13:15:00,28.02,28.04,28.01,28.02,55900.0,23.4222,23.4389,23.4138,23.4222,55900.0
2012-05-31 13:20:00,28.03,28.03,27.97,27.97,37900.0,23.4306,23.4306,23.3804,23.3804,37900.0
2012-05-31 13:25:00,27.98,27.99,27.96,27.96,56200.0,23.3888,23.3971,23.372,23.372,56200.0
2012-05-31 13:30:00,27.96,27.99,27.95,27.98,49600.0,23.372,23.3971,23.3637,23.3888,49600.0
2012-05-31 13:35:00,27.97,27.97,27.91,27.92,49000.0,23.3804,23.3804,23.3303,23.3386,49000.0
2012-05-31 13:40:00,27.91,27.94,27.88,27.94,98600.0,23.3303,23.3553,23.3052,23.3553,98600.0
2012-05-31 13:45:00,27.93,27.93,27.9,27.91,46700.0,23.347,23.347,23.3219,23.3303,46700.0
2012-05-31 13:50:00,27.91,27.91,27.87,27.88,132400.0,23.3303,23.3303,23.2968,23.3052,132400.0
2012-05-31 13:55:00,27.88,27.89,27.87,27.89,37800.0,23.3052,23.3135,23.2968,23.3135,37800.0
2012-05-31 14:00:00,27.89,27.92,27.88,27.92,122600.0,23.3135,23.3386,23.3052,23.3386,122600.0
2012-05-31 14:05:00,27.93,27.94,27.92,27.94,42400.0,23.347,23.3553,23.3386,23.3553,42400.0
2012-05-31 14:10:00,27.94,27.97,27.94,27.95,44800.0,23.3553,23.3804,23.3553,23.3637,44800.0
2012-05-31 14:15:00,27.94,27.95,27.93,27.93,61100.0,23.3553,23.3637,23.347,23.347,61100.0
2012-05-31 14:20:00,27.93,27.93,27.9,27.92,51100.0,23.347,23.347,23.3219,23.3386,51100.0
2012-05-31 14:25:00,27.92,27.97,27.92,27.94,68000.0,23.3386,23.3804,23.3386,23.3553,68000.0
2012-05-31 14:30:00,27.94,27.96,27.92,27.96,118300.0,23.3553,23.372,23.3386,23.372,118300.0
2012-05-31 14:35:00,27.95,27.97,27.94,27.96,101500.0,23.3637,23.3804,23.3553,23.372,101500.0
2012-05-31 14:40:00,27.96,27.98,27.95,27.97,98800.0,23.372,23.3888,23.3637,23.3804,98800.0
2012-05-31 14:45:00,27.97,27.97,27.92,27.93,82800.0,23.3804,23.3804,23.3386,23.347,82800.0
2012-05-31 14:50:00,27.94,27.94,27.91,27.92,89800.0,23.3553,23.3553,23.3303,23.3386,89800.0
2012-05-31 14:55:00,27.92,27.98,27.91,27.97,180400.0,23.3386,23.3888,23.3303,23.3804,180400.0
2012-05-31 15:00:00,27.98,27.98,27.92,27.92,227100.0,23.3888,23.3888,23.3386,23.3386,227100.0
2012-05-31 15:05:00,27.92,27.97,27.92,27.96,306200.0,23.3386,23.3804,23.3386,23.372,306200.0
2012-05-31 15:10:00,27.96,28.01,27.96,27.99,304900.0,23.372,23.4138,23.372,23.3971,304900.0
2012-05-31 15:15:00,27.98,28.0,27.97,27.97,158300.0,23.3888,23.4055,23.3804,23.3804,158300.0
2012-05-31 15:20:00,27.97,28.0,27.97,28.0,96200.0,23.3804,23.4055,23.3804,23.4055,96200.0
2012-05-31 15:25:00,28.0,28.07,28.0,28.06,268300.0,23.4055,23.464,23.4055,23.4556,268300.0
2012-05-31 15:30:00,28.05,28.06,28.03,28.05,171700.0,23.4473,23.4556,23.4306,23.4473,171700.0
2012-05-31 15:35:00,28.06,28.11,28.05,28.07,341000.0,23.4556,23.4974,23.4473,23.464,341000.0
2012-05-31 15:40:00,28.08,28.08,28.01,28.01,271500.0,23.4724,23.4724,23.4138,23.4138,271500.0
2012-05-31 15:45:00,28.01,28.01,27.96,27.98,549000.0,23.4138,23.4138,23.372,23.3888,549000.0
2012-05-31 15:50:00,27.98,28.0,27.94,27.95,732500.0,23.3888,23.4055,23.3553,23.3637,732500.0
2012-05-31 15:55:00,27.95,27.97,27.92,27.93,1206000.0,23.3637,23.3804,23.3386,23.347,1206000.0
2012-06-01 09:30:00,27.47,27.6,27.45,27.59,232800.0,22.9625,23.0711,22.9457,23.0628,232800.0
2012-06-01 09:35:00,27.59,27.61,27.53,27.58,127700.0,23.0628,23.0795,23.0126,23.0544,127700.0
2012-06-01 09:40:00,27.57,27.58,27.52,27.52,83600.0,23.046,23.0544,23.0042,23.0042,83600.0
2012-06-01 09:45:00,27.52,27.53,27.48,27.52,531100.0,23.0042,23.0126,22.9708,23.0042,531100.0
2012-06-01 09:50:00,27.52,27.57,27.5,27.52,143600.0,23.0042,23.046,22.9875,23.0042,143600.0
2012-06-01 09:55:00,27.52,27.52,27.48,27.51,131900.0,23.0042,23.0042,22.9708,22.9959,131900.0
2012-06-01 10:00:00,27.5,27.59,27.49,27.59,216200.0,22.9875,23.0628,22.9792,23.0628,216200.0
2012-06-01 10:05:00,27.59,27.59,27.54,27.59,157200.0,23.0628,23.0628,23.021,23.0628,157200.0
2012-06-01 10:10:00,27.6,27.6,27.53,27.53,67400.0,23.0711,23.0711,23.0126,23.0126,67400.0
2012-06-01 10:15:00,27.53,27.56,27.5,27.52,68800.0,23.0126,23.0377,22.9875,23.0042,68800.0
2012-06-01 10:20:00,27.52,27.53,27.48,27.5,55500.0,23.0042,23.0126,22.9708,22.9875,55500.0
2012-06-01 10:25:00,27.49,27.5,27.46,27.48,75600.0,22.9792,22.9875,22.9541,22.9708,75600.0
2012-06-01 10:30:00,27.47,27.47,27.43,27.45,77800.0,22.9625,22.9625,22.929,22.9457,77800.0
2012-06-01 10:35:00,27.46,27.46,27.44,27.45,44700.0,22.9541,22.9541,22.9374,22.9457,44700.0
2012-06-01 10:40:00,27.45,27.48,27.44,27.48,140600.0,22.9457,22.9708,22.9374,22.9708,140600.0
2012-06-01 10:45:00,27.48,27.51,27.46,27.5,31700.0,22.9708,22.9959,22.9541,22.9875,31700.0
2012-06-01 10:50:00,27.5,27.51,27.46,27.47,61700.0,22.9875,22.9959,22.9541,22.9625,61700.0
2012-06-01 10:55:00,27.46,27.48,27.44,27.44,50300.0,22.9541,22.9708,22.9374,22.9374,50300.0
2012-06-01 11:00:00,27.44,27.44,27.41,27.44,111800.0,22.9374,22.9374,22.9123,22.9374,111800.0
2012-06-01 11:05:00,27.43,27.43,27.38,27.38,61700.0,22.929,22.929,22.8872,22.8872,61700.0
2012-06-01 11:10:00,27.39,27.41,27.37,27.41,61100.0,22.8956,22.9123,22.8789,22.9123,61100.0
2012-06-01 11:15:00,27.41,27.44,27.41,27.43,26600.0,22.9123,22.9374,22.9123,22.929,26600.0
2012-06-01 11:20:00,27.43,27.44,27.41,27.42,38900.0,22.929,22.9374,22.9123,22.9207,38900.0
2012-06-01 11:25:00,27.42,27.45,27.4,27.44,88400.0,22.9207,22.9457,22.9039,22.9374,88400.0
2012-06-01 11:30:00,27.44,27.44,27.39,27.41,55200.0,22.9374,22.9374,22.8956,22.9123,55200.0
2012-06-01 11:35:00,27.4,27.44,27.4,27.41,86600.0,22.9039,22.9374,22.9039,22.9123,86600.0
2012-06-01 11:40:00,27.41,27.43,27.4,27.43,29000.0,22.9123,22.929,22.9039,22.929,29000.0
2012-06-01 11:45:00,27.43,27.43,27.39,27.4,23700.0,22.929,22.929,22.8956,22.9039,23700.0
2012-06-01 11:50:00,27.4,27.45,27.4,27.45,67400.0,22.9039,22.9457,22.9039,22.9457,67400.0
2012-06-01 11:55:00,27.44,27.45,27.42,27.43,44500.0,22.9374,22.9457,22.9207,22.929,44500.0
2012-06-01 12:00:00,27.43,27.43,27.41,27.42,22500.0,22.929,22.929,22.9123,22.9207,22500.0
2012-06-01 12:05:00,27.42,27.43,27.42,27.43,37600.0,22.9207,22.929,22.9207,22.929,37600.0
2012-06-01 12:10:00,27.42,27.45,27.41,27.45,61000.0,22.9207,22.9457,22.9123,22.9457,61000.0
2012-06-01 12:15:00,27.46,27.46,27.43,27.43,82300.0,22.9541,22.9541,22.929,22.929,82300.0
2012-06-01 12:20:00,27.44,27.44,27.41,27.41,43100.0,22.9374,22.9374,22.9123,22.9123,43100.0
2012-06-01 12:25:00,27.41,27.41,27.38,27.41,57800.0,22.9123,22.9123,22.8872,22.9123,57800.0
2012-06-01 12:30:00,27.4,27.41,27.39,27.41,17600.0,22.9039,22.9123,22.8956,22.9123,17600.0
2012-06-01 12:35:00,27.4,27.41,27.38,27.39,39700.0,22.9039,22.9123,22.8872,22.8956,39700.0
2012-06-01 12:40:00,27.39,27.41,27.38,27.38,27500.0,22.8956,22.9123,22.8872,22.8872,27500.0
2012-06-01 12:45:00,27.39,27.41,27.39,27.41,16200.0,22.8956,22.9123,22.8956,22.9123,16200.0
2012-06-01 12:50:00,27.4,27.41,27.39,27.4,16400.0,22.9039,22.9123,22.8956,22.9039,16400.0
2012-06-01 12:55:00,27.4,27.4,27.37,27.38,46700.0,22.9039,22.9039,22.8789,22.8872,46700.0
2012-06-01 13:00:00,27.37,27.38,27.36,27.38,74800.0,22.8789,22.8872,22.8705,22.8872,74800.0
2012-06-01 13:05:00,27.38,27.39,27.37,27.37,18900.0,22.8872,22.8956,22.8789,22.8789,18900.0
2012-06-01 13:10:00,27.37,27.38,27.37,27.38,20500.0,22.8789,22.8872,22.8789,22.8872,20500.0
2012-06-01 13:15:00,27.38,27.39,27.37,27.37,27200.0,22.8872,22.8956,22.8789,22.8789,27200.0
2012-06-01 13:20:00,27.37,27.38,27.36,27.37,148900.0,22.8789,22.8872,22.8705,22.8789,148900.0
2012-06-01 13:25:00,27.37,27.37,27.33,27.33,46300.0,22.8789,22.8789,22.8454,22.8454,46300.0
2012-06-01 13:30:00,27.34,27.34,27.29,27.3,171700.0,22.8538,22.8538,22.812,22.8203,171700.0
2012-06-01 13:35:00,27.3,27.32,27.28,27.29,64500.0,22.8203,22.8371,22.8036,22.812,64500.0
2012-06-01 13:40:00,27.29,27.33,27.27,27.32,48500.0,22.812,22.8454,22.7953,22.8371,48500.0
2012-06-01 13:45:00,27.33,27.33,27.3,27.3,138700.0,22.8454,22.8454,22.8203,22.8203,138700.0
2012-06-01 13:50:00,27.29,27.29,27.27,27.28,55000.0,22.812,22.812,22.7953,22.8036,55000.0
2012-06-01 13:55:00,27.28,27.29,27.26,27.29,55700.0,22.8036,22.812,22.7869,22.812,55700.0
2012-06-01 14:00:00,27.3,27.3,27.24,27.25,103000.0,22.8203,22.8203,22.7702,22.7786,103000.0
2012-06-01 14:05:00,27.26,27.26,27.24,27.24,43000.0,22.7869,22.7869,22.7702,22.7702,43000.0
2012-06-01 14:10:00,27.23,27.24,27.21,27.21,140500.0,22.7618,22.7702,22.7451,22.7451,140500.0
2012-06-01 14:15:00,27.22,27.23,27.2,27.23,116100.0,22.7535,22.7618,22.7368,22.7618,116100.0
2012-06-01 14:20:00,27.23,27.3,27.23,27.29,259100.0,22.7618,22.8203,22.7618,22.812,259100.0
2012-06-01 14:25:00,27.29,27.29,27.26,27.26,53800.0,22.812,22.812,22.7869,22.7869,53800.0
2012-06-01 14:30:00,27.26,27.33,27.26,27.32,49700.0,22.7869,22.8454,22.7869,22.8371,49700.0
2012-06-01 14:35:00,27.32,27.34,27.29,27.34,54100.0,22.8371,22.8538,22.812,22.8538,54100.0
2012-06-01 14:40:00,27.33,27.34,27.3,27.32,112900.0,22.8454,22.8538,22.8203,22.8371,112900.0
2012-06-01 14:45:00,27.32,27.32,27.3,27.3,30100.0,22.8371,22.8371,22.8203,22.8203,30100.0
2012-06-01 14:50:00,27.31,27.32,27.27,27.28,46200.0,22.8287,22.8371,22.7953,22.8036,46200.0
2012-06-01 14:55:00,27.27,27.27,27.24,27.27,98700.0,22.7953,22.7953,22.7702,22.7953,98700.0
2012-06-01 15:00:00,27.27,27.29,27.24,27.27,52400.0,22.7953,22.812,22.7702,22.7953,52400.0
2012-06-01 15:05:00,27.27,27.32,27.25,27.3,120100.0,22.7953,22.8371,22.7786,22.8203,120100.0
2012-06-01 15:10:00,27.31,27.33,27.27,27.27,158600.0,22.8287,22.8454,22.7953,22.7953,158600.0
2012-06-01 15:15:00,27.27,27.29,27.24,27.25,126100.0,22.7953,22.812,22.7702,22.7786,126100.0
2012-06-01 15:20:00,27.25,27.25,27.23,27.23,133700.0,22.7786,22.7786,22.7618,22.7618,133700.0
2012-06-01 15:25:00,27.24,27.29,27.23,27.25,109700.0,22.7702,22.812,22.7618,22.7786,109700.0
2012-06-01 15:30:00,27.25,27.29,27.22,27.26,516100.0,22.7786,22.812,22.7535,22.7869,516100.0
2012-06-01 15:35:00,27.26,27.27,27.23,27.24,127900.0,22.7869,22.7953,22.7618,22.7702,127900.0
2012-06-01 15:40:00,27.23,27.26,27.22,27.23,422800.0,22.7618,22.7869,22.7535,22.7618,422800.0
2012-06-01 15:45:00,27.24,27.27,27.23,27.23,255300.0,22.7702,22.7953,22.7618,22.7618,255300.0
2012-06-01 15:50:00,27.24,27.26,27.23,27.24,377200.0,22.7702,22.7869,22.7618,22.7702,377200.0
2012-06-01 15:55:00,27.24,27.25,27.21,27.21,1442600.0,22.7702,22.7786,22.7451,22.7451,1442600.0
2012-06-04 09:30:00,27.29,27.39,27.24,27.39,165800.0,22.812,22.8956,22.7702,22.8956,165800.0
2012-06-04 09:35:00,27.39,27.42,27.37,27.37,123800.0,22.8956,22.9207,22.8789,22.8789,123800.0
2012-06-04 09:40:00,27.37,27.38,27.32,27.32,156900.0,22.8789,22.8872,22.8371,22.8371,156900.0
2012-06-04 09:45:00,27.32,27.33,27.2,27.23,161700.0,22.8371,22.8454,22.7368,22.7618,161700.0
2012-06-04 09:50:00,27.23,27.23,27.18,27.21,83400.0,22.7618,22.7618,22.72,22.7451,83400.0
2012-06-04 09:55:00,27.21,27.21,27.15,27.19,150200.0,22.7451,22.7451,22.695,22.7284,150200.0
2012-06-04 10:00:00,27.19,27.19,27.09,27.1,207500.0,22.7284,22.7284,22.6448,22.6532,207500.0
2012-06-04 10:05:00,27.1,27.12,27.04,27.12,170100.0,22.6532,22.6699,22.603,22.6699,170100.0
2012-06-04 10:10:00,27.12,27.2,27.12,27.19,97300.0,22.6699,22.7368,22.6699,22.7284,97300.0
2012-06-04 10:15:00,27.21,27.26,27.19,27.24,172600.0,22.7451,22.7869,22.7284,22.7702,172600.0
2012-06-04 10:20:00,27.25,27.25,27.17,27.18,83700.0,22.7786,22.7786,22.7117,22.72,83700.0
2012-06-04 10:25:00,27.17,27.24,27.17,27.2,88400.0,22.7117,22.7702,22.7117,22.7368,88400.0
2012-06-04 10:30:00,27.21,27.23,27.16,27.21,70300.0,22.7451,22.7618,22.7033,22.7451,70300.0
2012-06-04 10:35:00,27.2,27.26,27.2,27.23,272300.0,22.7368,22.7869,22.7368,22.7618,272300.0
2012-06-04 10:40:00,27.23,27.27,27.22,27.22,279800.0,22.7618,22.7953,22.7535,22.7535,279800.0
2012-06-04 10:45:00,27.21,27.21,27.18,27.21,40900.0,22.7451,22.7451,22.72,22.7451,40900.0
2012-06-04 10:50:00,27.21,27.26,27.21,27.23,76400.0,22.7451,22.7869,22.7451,22.7618,76400.0
2012-06-04 10:55:00,27.23,27.29,27.22,27.23,113400.0,22.7618,22.812,22.7535,22.7618,113400.0
2012-06-04 11:00:00,27.23,27.25,27.23,27.23,16200.0,22.7618,22.7786,22.7618,22.7618,16200.0
2012-06-04 11:05:00,27.23,27.23,27.17,27.18,94700.0,22.7618,22.7618,22.7117,22.72,94700.0
2012-06-04 11:10:00,27.18,27.21,27.15,27.18,23000.0,22.72,22.7451,22.695,22.72,23000.0
2012-06-04 11:15:00,27.19,27.19,27.15,27.15,19100.0,22.7284,22.7284,22.695,22.695,19100.0
2012-06-04 11:20:00,27.15,27.19,27.15,27.18,40400.0,22.695,22.7284,22.695,22.72,40400.0
2012-06-04 11:25:00,27.19,27.19,27.15,27.15,54300.0,22.7284,22.7284,22.695,22.695,54300.0
2012-06-04 11:30:00,27.15,27.19,27.15,27.17,33400.0,22.695,22.7284,22.695,22.7117,33400.0
2012-06-04 11:35:00,27.17,27.19,27.15,27.18,34200.0,22.7117,22.7284,22.695,22.72,34200.0
2012-06-04 11:40:00,27.18,27.18,27.15,27.15,37500.0,22.72,22.72,22.695,22.695,37500.0
2012-06-04 11:45:00,27.15,27.18,27.13,27.16,22300.0,22.695,22.72,22.6782,22.7033,22300.0
2012-06-04 11:50:00,27.15,27.16,27.13,27.14,70100.0,22.695,22.7033,22.6782,22.6866,70100.0
2012-06-04 11:55:00,27.14,27.16,27.12,27.13,23300.0,22.6866,22.7033,22.6699,22.6782,23300.0
2012-06-04 12:00:00,27.12,27.15,27.12,27.14,55200.0,22.6699,22.695,22.6699,22.6866,55200.0
2012-06-04 12:05:00,27.13,27.15,27.12,27.13,17700.0,22.6782,22.695,22.6699,22.6782,17700.0
2012-06-04 12:10:00,27.13,27.13,27.08,27.08,158500.0,22.6782,22.6782,22.6364,22.6364,158500.0
2012-06-04 12:15:00,27.08,27.09,27.07,27.09,54800.0,22.6364,22.6448,22.6281,22.6448,54800.0
2012-06-04 12:20:00,27.09,27.09,27.07,27.08,42000.0,22.6448,22.6448,22.6281,22.6364,42000.0
2012-06-04 12:25:00,27.09,27.09,27.05,27.06,162000.0,22.6448,22.6448,22.6114,22.6197,162000.0
2012-06-04 12:30:00,27.06,27.09,27.05,27.08,49300.0,22.6197,22.6448,22.6114,22.6364,49300.0
2012-06-04 12:35:00,27.08,27.12,27.07,27.11,32700.0,22.6364,22.6699,22.6281,22.6615,32700.0
2012-06-04 12:40:00,27.11,27.13,27.1,27.11,23900.0,22.6615,22.6782,22.6532,22.6615,23900.0
2012-06-04 12:45:00,27.11,27.13,27.1,27.11,10900.0,22.6615,22.6782,22.6532,22.6615,10900.0
2012-06-04 12:50:00,27.11,27.11,27.09,27.1,22000.0,22.6615,22.6615,22.6448,22.6532,22000.0
2012-06-04 12:55:00,27.1,27.12,27.1,27.11,18000.0,22.6532,22.6699,22.6532,22.6615,18000.0
2012-06-04 13:00:00,27.11,27.17,27.11,27.17,63400.0,22.6615,22.7117,22.6615,22.7117,63400.0
2012-06-04 13:05:00,27.18,27.18,27.12,27.12,104100.0,22.72,22.72,22.6699,22.6699,104100.0
2012-06-04 13:10:00,27.12,27.13,27.11,27.13,62700.0,22.6699,22.6782,22.6615,22.6782,62700.0
2012-06-04 13:15:00,27.13,27.16,27.1,27.11,143900.0,22.6782,22.7033,22.6532,22.6615,143900.0
2012-06-04 13:20:00,27.1,27.1,27.07,27.07,139800.0,22.6532,22.6532,22.6281,22.6281,139800.0
2012-06-04 13:25:00,27.06,27.09,27.05,27.08,81200.0,22.6197,22.6448,22.6114,22.6364,81200.0
2012-06-04 13:30:00,27.09,27.11,27.07,27.11,61500.0,22.6448,22.6615,22.6281,22.6615,61500.0
2012-06-04 13:35:00,27.11,27.16,27.1,27.16,92200.0,22.6615,22.7033,22.6532,22.7033,92200.0
2012-06-04 13:40:00,27.16,27.17,27.14,27.15,22300.0,22.7033,22.7117,22.6866,22.695,22300.0
2012-06-04 13:45:00,27.15,27.16,27.13,27.13,31300.0,22.695,22.7033,22.6782,22.6782,31300.0
2012-06-04 13:50:00,27.14,27.16,27.12,27.13,40600.0,22.6866,22.7033,22.6699,22.6782,40600.0
2012-06-04 13:55:00,27.12,27.18,27.1,27.18,155600.0,22.6699,22.72,22.6532,22.72,155600.0
2012-06-04 14:00:00,27.18,27.19,27.14,27.19,52300.0,22.72,22.7284,22.6866,22.7284,52300.0
2012-06-04 14:05:00,27.19,27.19,27.17,27.18,61600.0,22.7284,22.7284,22.7117,22.72,61600.0
2012-06-04 14:10:00,27.18,27.2,27.17,27.18,23700.0,22.72,22.7368,22.7117,22.72,23700.0
2012-06-04 14:15:00,27.19,27.24,27.18,27.24,149100.0,22.7284,22.7702,22.72,22.7702,149100.0
2012-06-04 14:20:00,27.24,27.28,27.22,27.28,60700.0,22.7702,22.8036,22.7535,22.8036,60700.0
2012-06-04 14:25:00,27.28,27.3,27.25,27.29,62400.0,22.8036,22.8203,22.7786,22.812,62400.0
2012-06-04 14:30:00,27.28,27.33,27.25,27.33,123100.0,22.8036,22.8454,22.7786,22.8454,123100.0
2012-06-04 14:35:00,27.33,27.39,27.32,27.36,248200.0,22.8454,22.8956,22.8371,22.8705,248200.0
2012-06-04 14:40:00,27.35,27.37,27.34,27.35,81600.0,22.8621,22.8789,22.8538,22.8621,81600.0
2012-06-04 14:45:00,27.36,27.36,27.32,27.33,95000.0,22.8705,22.8705,22.8371,22.8454,95000.0
2012-06-04 14:50:00,27.32,27.35,27.31,27.35,23800.0,22.8371,22.8621,22.8287,22.8621,23800.0
2012-06-04 14:55:00,27.35,27.35,27.28,27.29,68000.0,22.8621,22.8621,22.8036,22.812,68000.0
2012-06-04 15:00:00,27.29,27.31,27.29,27.3,185000.0,22.812,22.8287,22.812,22.8203,185000.0
2012-06-04 15:05:00,27.31,27.32,27.27,27.27,25800.0,22.8287,22.8371,22.7953,22.7953,25800.0
2012-06-04 15:10:00,27.27,27.27,27.24,27.25,48200.0,22.7953,22.7953,22.7702,22.7786,48200.0
2012-06-04 15:15:00,27.25,27.27,27.2,27.27,110600.0,22.7786,22.7953,22.7368,22.7953,110600.0
2012-06-04 15:20:00,27.26,27.26,27.22,27.24,73800.0,22.7869,22.7869,22.7535,22.7702,73800.0
2012-06-04 15:25:00,27.24,27.3,27.21,27.28,122100.0,22.7702,22.8203,22.7451,22.8036,122100.0
2012-06-04 15:30:00,27.28,27.28,27.22,27.23,76800.0,22.8036,22.8036,22.7535,22.7618,76800.0
2012-06-04 15:35:00,27.24,27.25,27.2,27.24,159900.0,22.7702,22.7786,22.7368,22.7702,159900.0
2012-06-04 15:40:00,27.24,27.29,27.23,27.29,188700.0,22.7702,22.812,22.7618,22.812,188700.0
2012-06-04 15:45:00,27.29,27.34,27.28,27.33,217500.0,22.812,22.8538,22.8036,22.8454,217500.0
2012-06-04 15:50:00,27.33,27.38,27.33,27.36,135900.0,22.8454,22.8872,22.8454,22.8705,135900.0
2012-06-04 15:55:00,27.35,27.38,27.34,27.36,407800.0,22.8621,22.8872,22.8538,22.8705,407800.0
2012-06-05 09:30:00,27.29,27.36,27.26,27.36,87200.0,22.812,22.8705,22.7869,22.8705,87200.0
2012-06-05 09:35:00,27.37,27.4,27.35,27.37,64500.0,22.8789,22.9039,22.8621,22.8789,64500.0
2012-06-05 09:40:00,27.36,27.42,27.35,27.4,62600.0,22.8705,22.9207,22.8621,22.9039,62600.0
2012-06-05 09:45:00,27.4,27.46,27.4,27.46,85400.0,22.9039,22.9541,22.9039,22.9541,85400.0
2012-06-05 09:50:00,27.46,27.46,27.41,27.43,95800.0,22.9541,22.9541,22.9123,22.929,95800.0
2012-06-05 09:55:00,27.44,27.46,27.42,27.45,140800.0,22.9374,22.9541,22.9207,22.9457,140800.0
2012-06-05 10:00:00,27.45,27.55,27.44,27.49,208600.0,22.9457,23.0293,22.9374,22.9792,208600.0
2012-06-05 10:05:00,27.48,27.52,27.47,27.49,45100.0,22.9708,23.0042,22.9625,22.9792,45100.0
2012-06-05 10:10:00,27.48,27.5,27.46,27.49,161600.0,22.9708,22.9875,22.9541,22.9792,161600.0
2012-06-05 10:15:00,27.5,27.54,27.48,27.48,60500.0,22.9875,23.021,22.9708,22.9708,60500.0
2012-06-05 10:20:00,27.49,27.54,27.49,27.51,25100.0,22.9792,23.021,22.9792,22.9959,25100.0
2012-06-05 10:25:00,27.51,27.54,27.49,27.51,108500.0,22.9959,23.021,22.9792,22.9959,108500.0
2012-06-05 10:30:00,27.51,27.52,27.46,27.5,61200.0,22.9959,23.0042,22.9541,22.9875,61200.0
2012-06-05 10:35:00,27.5,27.52,27.48,27.52,39100.0,22.9875,23.0042,22.9708,23.0042,39100.0
2012-06-05 10:40:00,27.52,27.52,27.48,27.49,27000.0,23.0042,23.0042,22.9708,22.9792,27000.0
2012-06-05 10:45:00,27.5,27.51,27.44,27.45,166900.0,22.9875,22.9959,22.9374,22.9457,166900.0
2012-06-05 10:50:00,27.45,27.48,27.43,27.47,18700.0,22.9457,22.9708,22.929,22.9625,18700.0
2012-06-05 10:55:00,27.47,27.48,27.42,27.43,78700.0,22.9625,22.9708,22.9207,22.929,78700.0
2012-06-05 11:00:00,27.44,27.44,27.42,27.42,40800.0,22.9374,22.9374,22.9207,22.9207,40800.0
2012-06-05 11:05:00,27.41,27.45,27.41,27.44,30700.0,22.9123,22.9457,22.9123,22.9374,30700.0
2012-06-05 11:10:00,27.44,27.48,27.44,27.48,43100.0,22.9374,22.9708,22.9374,22.9708,43100.0
2012-06-05 11:15:00,27.49,27.5,27.47,27.5,29700.0,22.9792,22.9875,22.9625,22.9875,29700.0
2012-06-05 11:20:00,27.5,27.51,27.48,27.48,45200.0,22.9875,22.9959,22.9708,22.9708,45200.0
2012-06-05 11:25:00,27.48,27.49,27.46,27.46,74600.0,22.9708,22.9792,22.9541,22.9541,74600.0
2012-06-05 11:30:00,27.46,27.49,27.45,27.46,49000.0,22.9541,22.9792,22.9457,22.9541,49000.0
2012-06-05 11:35:00,27.45,27.46,27.38,27.39,62800.0,22.9457,22.9541,22.8872,22.8956,62800.0
2012-06-05 11:40:00,27.39,27.4,27.36,27.38,46900.0,22.8956,22.9039,22.8705,22.8872,46900.0
2012-06-05 11:45:00,27.38,27.41,27.38,27.4,40400.0,22.8872,22.9123,22.8872,22.9039,40400.0
2012-06-05 11:50:00,27.39,27.4,27.37,27.38,77600.0,22.8956,22.9039,22.8789,22.8872,77600.0
2012-06-05 11:55:00,27.38,27.38,27.36,27.36,29300.0,22.8872,22.8872,22.8705,22.8705,29300.0
2012-06-05 12:00:00,27.36,27.4,27.36,27.39,35100.0,22.8705,22.9039,22.8705,22.8956,35100.0
2012-06-05 12:05:00,27.39,27.43,27.39,27.41,48800.0,22.8956,22.929,22.8956,22.9123,48800.0
2012-06-05 12:10:00,27.42,27.43,27.4,27.4,62300.0,22.9207,22.929,22.9039,22.9039,62300.0
2012-06-05 12:15:00,27.4,27.4,27.35,27.39,129200.0,22.9039,22.9039,22.8621,22.8956,129200.0
2012-06-05 12:20:00,27.38,27.39,27.36,27.38,61300.0,22.8872,22.8956,22.8705,22.8872,61300.0
2012-06-05 12:25:00,27.38,27.39,27.37,27.38,31100.0,22.8872,22.8956,22.8789,22.8872,31100.0
2012-06-05 12:30:00,27.39,27.46,27.39,27.46,143900.0,22.8956,22.9541,22.8956,22.9541,143900.0
2012-06-05 12:35:00,27.46,27.46,27.43,27.44,25600.0,22.9541,22.9541,22.929,22.9374,25600.0
2012-06-05 12:40:00,27.44,27.44,27.41,27.42,45900.0,22.9374,22.9374,22.9123,22.9207,45900.0
2012-06-05 12:45:00,27.42,27.43,27.39,27.39,40400.0,22.9207,22.929,22.8956,22.8956,40400.0
2012-06-05 12:50:00,27.4,27.44,27.39,27.41,54700.0,22.9039,22.9374,22.8956,22.9123,54700.0
2012-06-05 12:55:00,27.41,27.44,27.41,27.43,42100.0,22.9123,22.9374,22.9123,22.929,42100.0
2012-06-05 13:00:00,27.43,27.43,27.4,27.43,17300.0,22.929,22.929,22.9039,22.929,17300.0
2012-06-05 13:05:00,27.43,27.43,27.41,27.42,16100.0,22.929,22.929,22.9123,22.9207,16100.0
2012-06-05 13:10:00,27.42,27.43,27.42,27.42,13900.0,22.9207,22.929,22.9207,22.9207,13900.0
2012-06-05 13:15:00,27.43,27.43,27.38,27.39,50200.0,22.929,22.929,22.8872,22.8956,50200.0
2012-06-05 13:20:00,27.39,27.44,27.39,27.43,39900.0,22.8956,22.9374,22.8956,22.929,39900.0
2012-06-05 13:25:00,27.43,27.44,27.42,27.44,29400.0,22.929,22.9374,22.9207,22.9374,29400.0
2012-06-05 13:30:00,27.44,27.45,27.43,27.44,20200.0,22.9374,22.9457,22.929,22.9374,20200.0
2012-06-05 13:35:00,27.44,27.45,27.44,27.44,20400.0,22.9374,22.9457,22.9374,22.9374,20400.0
2012-06-05 13:40:00,27.44,27.47,27.43,27.47,57500.0,22.9374,22.9625,22.929,22.9625,57500.0
2012-06-05 13:45:00,27.47,27.49,27.47,27.48,6500.0,22.9625,22.9792,22.9625,22.9708,6500.0
2012-06-05 13:50:00,27.48,27.51,27.46,27.49,94000.0,22.9708,22.9959,22.9541,22.9792,94000.0
2012-06-05 13:55:00,27.5,27.5,27.49,27.49,15100.0,22.9875,22.9875,22.9792,22.9792,15100.0
2012-06-05 14:00:00,27.49,27.49,27.47,27.48,26900.0,22.9792,22.9792,22.9625,22.9708,26900.0
2012-06-05 14:05:00,27.48,27.53,27.48,27.52,52900.0,22.9708,23.0126,22.9708,23.0042,52900.0
2012-06-05 14:10:00,27.52,27.54,27.51,27.54,43000.0,23.0042,23.021,22.9959,23.021,43000.0
2012-06-05 14:15:00,27.54,27.55,27.52,27.55,80800.0,23.021,23.0293,23.0042,23.0293,80800.0
2012-06-05 14:20:00,27.54,27.55,27.52,27.53,67400.0,23.021,23.0293,23.0042,23.0126,67400.0
2012-06-05 14:25:00,27.54,27.54,27.53,27.53,54200.0,23.021,23.021,23.0126,23.0126,54200.0
2012-06-05 14:30:00,27.53,27.55,27.52,27.55,39100.0,23.0126,23.0293,23.0042,23.0293,39100.0
2012-06-05 14:35:00,27.54,27.54,27.49,27.5,49100.0,23.021,23.021,22.9792,22.9875,49100.0
2012-06-05 14:40:00,27.5,27.51,27.48,27.48,89500.0,22.9875,22.9959,22.9708,22.9708,89500.0
2012-06-05 14:45:00,27.48,27.49,27.47,27.48,37500.0,22.9708,22.9792,22.9625,22.9708,37500.0
2012-06-05 14:50:00,27.48,27.51,27.48,27.51,30400.0,22.9708,22.9959,22.9708,22.9959,30400.0
2012-06-05 14:55:00,27.5,27.52,27.5,27.51,70900.0,22.9875,23.0042,22.9875,22.9959,70900.0
2012-06-05 15:00:00,27.52,27.55,27.52,27.52,78100.0,23.0042,23.0293,23.0042,23.0042,78100.0
2012-06-05 15:05:00,27.52,27.52,27.49,27.5,66600.0,23.0042,23.0042,22.9792,22.9875,66600.0
2012-06-05 15:10:00,27.5,27.51,27.46,27.48,261200.0,22.9875,22.9959,22.9541,22.9708,261200.0
2012-06-05 15:15:00,27.48,27.5,27.48,27.5,16300.0,22.9708,22.9875,22.9708,22.9875,16300.0
2012-06-05 15:20:00,27.49,27.51,27.49,27.5,66300.0,22.9792,22.9959,22.9792,22.9875,66300.0
2012-06-05 15:25:00,27.5,27.51,27.48,27.48,66500.0,22.9875,22.9959,22.9708,22.9708,66500.0
2012-06-05 15:30:00,27.49,27.52,27.48,27.51,69800.0,22.9792,23.0042,22.9708,22.9959,69800.0
2012-06-05 15:35:00,27.52,27.55,27.5,27.53,118800.0,23.0042,23.0293,22.9875,23.0126,118800.0
2012-06-05 15:40:00,27.53,27.56,27.53,27.53,192900.0,23.0126,23.0377,23.0126,23.0126,192900.0
2012-06-05 15:45:00,27.53,27.54,27.51,27.53,128900.0,23.0126,23.021,22.9959,23.0126,128900.0
2012-06-05 15:50:00,27.53,27.56,27.52,27.56,309600.0,23.0126,23.0377,23.0042,23.0377,309600.0
2012-06-05 15:55:00,27.56,27.56,27.51,27.52,603900.0,23.0377,23.0377,22.9959,23.0042,603900.0
2012-06-06 09:30:00,27.72,27.78,27.71,27.75,121200.0,23.1714,23.2216,23.1631,23.1965,121200.0
2012-06-06 09:35:00,27.75,27.8,27.74,27.76,40900.0,23.1965,23.2383,23.1881,23.2049,40900.0
2012-06-06 09:40:00,27.77,27.85,27.77,27.85,63500.0,23.2132,23.2801,23.2132,23.2801,63500.0
2012-06-06 09:45:00,27.86,27.9,27.84,27.88,80400.0,23.2885,23.3219,23.2717,23.3052,80400.0
2012-06-06 09:50:00,27.88,27.92,27.86,27.91,56900.0,23.3052,23.3386,23.2885,23.3303,56900.0
2012-06-06 09:55:00,27.92,27.95,27.92,27.92,289400.0,23.3386,23.3637,23.3386,23.3386,289400.0
2012-06-06 10:00:00,27.92,27.95,27.91,27.91,53800.0,23.3386,23.3637,23.3303,23.3303,53800.0
2012-06-06 10:05:00,27.92,27.95,27.92,27.94,52200.0,23.3386,23.3637,23.3386,23.3553,52200.0
2012-06-06 10:10:00,27.93,27.94,27.91,27.94,73400.0,23.347,23.3553,23.3303,23.3553,73400.0
2012-06-06 10:15:00,27.94,27.95,27.92,27.94,66400.0,23.3553,23.3637,23.3386,23.3553,66400.0
2012-06-06 10:20:00,27.94,27.94,27.9,27.91,115500.0,23.3553,23.3553,23.3219,23.3303,115500.0
2012-06-06 10:25:00,27.92,27.92,27.9,27.91,24900.0,23.3386,23.3386,23.3219,23.3303,24900.0
2012-06-06 10:30:00,27.92,27.94,27.92,27.94,47700.0,23.3386,23.3553,23.3386,23.3553,47700.0
2012-06-06 10:35:00,27.94,27.98,27.94,27.97,81300.0,23.3553,23.3888,23.3553,23.3804,81300.0
2012-06-06 10:40:00,27.97,27.99,27.97,27.98,55500.0,23.3804,23.3971,23.3804,23.3888,55500.0
2012-06-06 10:45:00,27.99,28.01,27.98,28.01,80300.0,23.3971,23.4138,23.3888,23.4138,80300.0
2012-06-06 10:50:00,28.0,28.03,28.0,28.02,149600.0,23.4055,23.4306,23.4055,23.4222,149600.0
2012-06-06 10:55:00,28.02,28.03,28.01,28.02,80800.0,23.4222,23.4306,23.4138,23.4222,80800.0
2012-06-06 11:00:00,28.02,28.04,27.99,27.99,80800.0,23.4222,23.4389,23.3971,23.3971,80800.0
2012-06-06 11:05:00,27.99,28.0,27.98,28.0,80900.0,23.3971,23.4055,23.3888,23.4055,80900.0
2012-06-06 11:10:00,28.01,28.03,28.0,28.03,313600.0,23.4138,23.4306,23.4055,23.4306,313600.0
2012-06-06 11:15:00,28.03,28.04,28.01,28.02,55700.0,23.4306,23.4389,23.4138,23.4222,55700.0
2012-06-06 11:20:00,28.02,28.04,28.02,28.04,27100.0,23.4222,23.4389,23.4222,23.4389,27100.0
2012-06-06 11:25:00,28.03,28.07,28.03,28.06,122600.0,23.4306,23.464,23.4306,23.4556,122600.0
2012-06-06 11:30:00,28.06,28.06,28.04,28.05,81300.0,23.4556,23.4556,23.4389,23.4473,81300.0
2012-06-06 11:35:00,28.06,28.07,28.05,28.07,31300.0,23.4556,23.464,23.4473,23.464,31300.0
2012-06-06 11:40:00,28.07,28.08,28.06,28.07,32200.0,23.464,23.4724,23.4556,23.464,32200.0
2012-06-06 11:45:00,28.06,28.08,28.06,28.08,98400.0,23.4556,23.4724,23.4556,23.4724,98400.0
2012-06-06 11:50:00,28.08,28.08,28.03,28.03,64600.0,23.4724,23.4724,23.4306,23.4306,64600.0
2012-06-06 11:55:00,28.04,28.05,28.04,28.05,36700.0,23.4389,23.4473,23.4389,23.4473,36700.0
2012-06-06 12:00:00,28.05,28.07,28.05,28.06,35900.0,23.4473,23.464,23.4473,23.4556,35900.0
2012-06-06 12:05:00,28.06,28.07,28.05,28.06,21200.0,23.4556,23.464,23.4473,23.4556,21200.0
2012-06-06 12:10:00,28.06,28.08,28.06,28.07,9600.0,23.4556,23.4724,23.4556,23.464,9600.0
2012-06-06 12:15:00,28.07,28.09,28.07,28.08,30700.0,23.464,23.4807,23.464,23.4724,30700.0
2012-06-06 12:20:00,28.07,28.09,28.07,28.08,39200.0,23.464,23.4807,23.464,23.4724,39200.0
2012-06-06 12:25:00,28.07,28.08,28.06,28.08,29600.0,23.464,23.4724,23.4556,23.4724,29600.0
2012-06-06 12:30:00,28.07,28.08,28.07,28.08,68100.0,23.464,23.4724,23.464,23.4724,68100.0
2012-06-06 12:35:00,28.09,28.09,28.08,28.08,58000.0,23.4807,23.4807,23.4724,23.4724,58000.0
2012-06-06 12:40:00,28.09,28.11,28.08,28.1,46700.0,23.4807,23.4974,23.4724,23.4891,46700.0
2012-06-06 12:45:00,28.11,28.11,28.1,28.11,31300.0,23.4974,23.4974,23.4891,23.4974,31300.0
2012-06-06 12:50:00,28.11,28.11,28.1,28.1,77900.0,23.4974,23.4974,23.4891,23.4891,77900.0
2012-06-06 12:55:00,28.1,28.11,28.09,28.1,11400.0,23.4891,23.4974,23.4807,23.4891,11400.0
2012-06-06 13:00:00,28.09,28.1,28.07,28.08,43300.0,23.4807,23.4891,23.464,23.4724,43300.0
2012-06-06 13:05:00,28.07,28.08,28.06,28.07,12700.0,23.464,23.4724,23.4556,23.464,12700.0
2012-06-06 13:10:00,28.07,28.08,28.06,28.07,21800.0,23.464,23.4724,23.4556,23.464,21800.0
2012-06-06 13:15:00,28.06,28.06,28.04,28.05,84400.0,23.4556,23.4556,23.4389,23.4473,84400.0
2012-06-06 13:20:00,28.05,28.06,28.04,28.05,132800.0,23.4473,23.4556,23.4389,23.4473,132800.0
2012-06-06 13:25:00,28.05,28.06,28.04,28.06,10300.0,23.4473,23.4556,23.4389,23.4556,10300.0
2012-06-06 13:30:00,28.06,28.07,28.05,28.05,20000.0,23.4556,23.464,23.4473,23.4473,20000.0
2012-06-06 13:35:00,28.05,28.06,28.05,28.05,14300.0,23.4473,23.4556,23.4473,23.4473,14300.0
2012-06-06 13:40:00,28.05,28.05,28.03,28.04,13800.0,23.4473,23.4473,23.4306,23.4389,13800.0
2012-06-06 13:45:00,28.04,28.05,28.04,28.05,29800.0,23.4389,23.4473,23.4389,23.4473,29800.0
2012-06-06 13:50:00,28.05,28.06,28.03,28.04,31600.0,23.4473,23.4556,23.4306,23.4389,31600.0
2012-06-06 13:55:00,28.04,28.05,28.02,28.03,23000.0,23.4389,23.4473,23.4222,23.4306,23000.0
2012-06-06 14:00:00,28.03,28.05,28.03,28.03,40300.0,23.4306,23.4473,23.4306,23.4306,40300.0
2012-06-06 14:05:00,28.02,28.04,28.02,28.02,25100.0,23.4222,23.4389,23.4222,23.4222,25100.0
2012-06-06 14:10:00,28.02,28.02,28.0,28.0,56800.0,23.4222,23.4222,23.4055,23.4055,56800.0
2012-06-06 14:15:00,27.99,28.02,27.99,28.02,48800.0,23.3971,23.4222,23.3971,23.4222,48800.0
2012-06-06 14:20:00,28.02,28.03,28.01,28.02,18200.0,23.4222,23.4306,23.4138,23.4222,18200.0
2012-06-06 14:25:00,28.01,28.06,28.01,28.05,120200.0,23.4138,23.4556,23.4138,23.4473,120200.0
2012-06-06 14:30:00,28.04,28.08,28.04,28.08,52900.0,23.4389,23.4724,23.4389,23.4724,52900.0
2012-06-06 14:35:00,28.08,28.09,28.06,28.07,29400.0,23.4724,23.4807,23.4556,23.464,29400.0
2012-06-06 14:40:00,28.06,28.08,28.06,28.07,22100.0,23.4556,23.4724,23.4556,23.464,22100.0
2012-06-06 14:45:00,28.08,28.08,28.07,28.08,32600.0,23.4724,23.4724,23.464,23.4724,32600.0
2012-06-06 14:50:00,28.07,28.08,28.06,28.07,21700.0,23.464,23.4724,23.4556,23.464,21700.0
2012-06-06 14:55:00,28.07,28.09,28.06,28.08,87000.0,23.464,23.4807,23.4556,23.4724,87000.0
2012-06-06 15:00:00,28.07,28.08,28.07,28.08,21100.0,23.464,23.4724,23.464,23.4724,21100.0
2012-06-06 15:05:00,28.09,28.09,28.07,28.09,65600.0,23.4807,23.4807,23.464,23.4807,65600.0
2012-06-06 15:10:00,28.09,28.1,28.07,28.07,79100.0,23.4807,23.4891,23.464,23.464,79100.0
2012-06-06 15:15:00,28.06,28.07,28.02,28.04,245800.0,23.4556,23.464,23.4222,23.4389,245800.0
2012-06-06 15:20:00,28.03,28.06,28.02,28.05,186600.0,23.4306,23.4556,23.4222,23.4473,186600.0
2012-06-06 15:25:00,28.04,28.07,28.04,28.05,177200.0,23.4389,23.464,23.4389,23.4473,177200.0
2012-06-06 15:30:00,28.05,28.06,28.04,28.05,199500.0,23.4473,23.4556,23.4389,23.4473,199500.0
2012-06-06 15:35:00,28.06,28.07,28.05,28.05,204900.0,23.4556,23.464,23.4473,23.4473,204900.0
2012-06-06 15:40:00,28.06,28.11,28.05,28.11,200400.0,23.4556,23.4974,23.4473,23.4974,200400.0
2012-06-06 15:45:00,28.1,28.15,28.1,28.11,257900.0,23.4891,23.5309,23.4891,23.4974,257900.0
2012-06-06 15:50:00,28.11,28.16,28.1,28.16,362300.0,23.4974,23.5392,23.4891,23.5392,362300.0
2012-06-06 15:55:00,28.16,28.17,28.12,28.17,1636800.0,23.5392,23.5476,23.5058,23.5476,1636800.0
2012-06-07 09:30:00,28.43,28.44,28.37,28.37,150600.0,23.7649,23.7733,23.7148,23.7148,150600.0
2012-06-07 09:35:00,28.37,28.38,28.32,28.35,181000.0,23.7148,23.7231,23.673,23.6981,181000.0
2012-06-07 09:40:00,28.35,28.37,28.31,28.33,155000.0,23.6981,23.7148,23.6646,23.6813,155000.0
2012-06-07 09:45:00,28.33,28.35,28.31,28.34,96800.0,23.6813,23.6981,23.6646,23.6897,96800.0
2012-06-07 09:50:00,28.34,28.36,28.32,28.35,76100.0,23.6897,23.7064,23.673,23.6981,76100.0
2012-06-07 09:55:00,28.35,28.37,28.33,28.33,71400.0,23.6981,23.7148,23.6813,23.6813,71400.0
2012-06-07 10:00:00,28.33,28.35,28.26,28.28,239500.0,23.6813,23.6981,23.6228,23.6395,239500.0
2012-06-07 10:05:00,28.27,28.31,28.25,28.25,150200.0,23.6312,23.6646,23.6145,23.6145,150200.0
2012-06-07 10:10:00,28.26,28.26,28.21,28.23,103000.0,23.6228,23.6228,23.581,23.5977,103000.0
2012-06-07 10:15:00,28.23,28.25,28.18,28.18,126300.0,23.5977,23.6145,23.5559,23.5559,126300.0
2012-06-07 10:20:00,28.19,28.24,28.18,28.23,56800.0,23.5643,23.6061,23.5559,23.5977,56800.0
2012-06-07 10:25:00,28.23,28.29,28.22,28.27,96700.0,23.5977,23.6479,23.5894,23.6312,96700.0
2012-06-07 10:30:00,28.27,28.28,28.23,28.23,206400.0,23.6312,23.6395,23.5977,23.5977,206400.0
2012-06-07 10:35:00,28.24,28.24,28.19,28.19,42600.0,23.6061,23.6061,23.5643,23.5643,42600.0
2012-06-07 10:40:00,28.19,28.21,28.17,28.18,72500.0,23.5643,23.581,23.5476,23.5559,72500.0
2012-06-07 10:45:00,28.18,28.19,28.13,28.14,113800.0,23.5559,23.5643,23.5142,23.5225,113800.0
2012-06-07 10:50:00,28.13,28.14,28.11,28.14,42600.0,23.5142,23.5225,23.4974,23.5225,42600.0
2012-06-07 10:55:00,28.15,28.16,28.12,28.16,48700.0,23.5309,23.5392,23.5058,23.5392,48700.0
2012-06-07 11:00:00,28.15,28.2,28.13,28.2,53100.0,23.5309,23.5727,23.5142,23.5727,53100.0
2012-06-07 11:05:00,28.2,28.21,28.18,28.19,97600.0,23.5727,23.581,23.5559,23.5643,97600.0
2012-06-07 11:10:00,28.19,28.19,28.14,28.15,78800.0,23.5643,23.5643,23.5225,23.5309,78800.0
2012-06-07 11:15:00,28.15,28.17,28.13,28.15,39500.0,23.5309,23.5476,23.5142,23.5309,39500.0
2012-06-07 11:20:00,28.16,28.19,28.15,28.18,118400.0,23.5392,23.5643,23.5309,23.5559,118400.0
2012-06-07 11:25:00,28.18,28.2,28.16,28.16,46400.0,23.5559,23.5727,23.5392,23.5392,46400.0
2012-06-07 11:30:00,28.16,28.18,28.14,28.16,21600.0,23.5392,23.5559,23.5225,23.5392,21600.0
2012-06-07 11:35:00,28.17,28.21,28.16,28.2,58800.0,23.5476,23.581,23.5392,23.5727,58800.0
2012-06-07 11:40:00,28.2,28.22,28.19,28.21,42400.0,23.5727,23.5894,23.5643,23.581,42400.0
2012-06-07 11:45:00,28.21,28.21,28.19,28.21,33500.0,23.581,23.581,23.5643,23.581,33500.0
2012-06-07 11:50:00,28.21,28.23,28.2,28.2,43800.0,23.581,23.5977,23.5727,23.5727,43800.0
2012-06-07 11:55:00,28.2,28.21,28.18,28.19,20700.0,23.5727,23.581,23.5559,23.5643,20700.0
2012-06-07 12:00:00,28.18,28.18,28.15,28.17,61100.0,23.5559,23.5559,23.5309,23.5476,61100.0
2012-06-07 12:05:00,28.16,28.16,28.14,28.16,28700.0,23.5392,23.5392,23.5225,23.5392,28700.0
2012-06-07 12:10:00,28.16,28.19,28.15,28.19,33200.0,23.5392,23.5643,23.5309,23.5643,33200.0
2012-06-07 12:15:00,28.19,28.24,28.19,28.2,87100.0,23.5643,23.6061,23.5643,23.5727,87100.0
2012-06-07 12:20:00,28.2,28.22,28.18,28.18,33900.0,23.5727,23.5894,23.5559,23.5559,33900.0
2012-06-07 12:25:00,28.19,28.2,28.17,28.2,22000.0,23.5643,23.5727,23.5476,23.5727,22000.0
2012-06-07 12:30:00,28.2,28.2,28.17,28.19,24000.0,23.5727,23.5727,23.5476,23.5643,24000.0
2012-06-07 12:35:00,28.2,28.21,28.19,28.21,20800.0,23.5727,23.581,23.5643,23.581,20800.0
2012-06-07 12:40:00,28.21,28.21,28.17,28.18,44900.0,23.581,23.581,23.5476,23.5559,44900.0
2012-06-07 12:45:00,28.18,28.2,28.18,28.2,13700.0,23.5559,23.5727,23.5559,23.5727,13700.0
2012-06-07 12:50:00,28.2,28.22,28.2,28.22,7600.0,23.5727,23.5894,23.5727,23.5894,7600.0
2012-06-07 12:55:00,28.22,28.22,28.19,28.21,47700.0,23.5894,23.5894,23.5643,23.581,47700.0
2012-06-07 13:00:00,28.2,28.21,28.19,28.21,17600.0,23.5727,23.581,23.5643,23.581,17600.0
2012-06-07 13:05:00,28.22,28.22,28.2,28.2,15100.0,23.5894,23.5894,23.5727,23.5727,15100.0
2012-06-07 13:10:00,28.2,28.23,28.2,28.23,8200.0,23.5727,23.5977,23.5727,23.5977,8200.0
2012-06-07 13:15:00,28.23,28.26,28.23,28.24,36800.0,23.5977,23.6228,23.5977,23.6061,36800.0
2012-06-07 13:20:00,28.25,28.28,28.24,28.27,61900.0,23.6145,23.6395,23.6061,23.6312,61900.0
2012-06-07 13:25:00,28.27,28.28,28.26,28.27,26100.0,23.6312,23.6395,23.6228,23.6312,26100.0
2012-06-07 13:30:00,28.26,28.27,28.26,28.26,40400.0,23.6228,23.6312,23.6228,23.6228,40400.0
2012-06-07 13:35:00,28.26,28.26,28.23,28.23,14500.0,23.6228,23.6228,23.5977,23.5977,14500.0
2012-06-07 13:40:00,28.23,28.24,28.21,28.21,37400.0,23.5977,23.6061,23.581,23.581,37400.0
2012-06-07 13:45:00,28.21,28.23,28.21,28.23,22000.0,23.581,23.5977,23.581,23.5977,22000.0
2012-06-07 13:50:00,28.22,28.22,28.18,28.18,46700.0,23.5894,23.5894,23.5559,23.5559,46700.0
2012-06-07 13:55:00,28.18,28.19,28.17,28.18,33200.0,23.5559,23.5643,23.5476,23.5559,33200.0
2012-06-07 14:00:00,28.18,28.19,28.17,28.19,27800.0,23.5559,23.5643,23.5476,23.5643,27800.0
2012-06-07 14:05:00,28.18,28.19,28.17,28.17,33600.0,23.5559,23.5643,23.5476,23.5476,33600.0
2012-06-07 14:10:00,28.16,28.19,28.16,28.18,146400.0,23.5392,23.5643,23.5392,23.5559,146400.0
2012-06-07 14:15:00,28.17,28.2,28.17,28.2,39800.0,23.5476,23.5727,23.5476,23.5727,39800.0
2012-06-07 14:20:00,28.19,28.22,28.19,28.22,130300.0,23.5643,23.5894,23.5643,23.5894,130300.0
2012-06-07 14:25:00,28.21,28.21,28.2,28.21,66900.0,23.581,23.581,23.5727,23.581,66900.0
2012-06-07 14:30:00,28.21,28.22,28.19,28.2,60800.0,23.581,23.5894,23.5643,23.5727,60800.0
2012-06-07 14:35:00,28.19,28.22,28.19,28.21,55800.0,23.5643,23.5894,23.5643,23.581,55800.0
2012-06-07 14:40:00,28.22,28.23,28.2,28.21,17400.0,23.5894,23.5977,23.5727,23.581,17400.0
2012-06-07 14:45:00,28.21,28.22,28.2,28.21,17400.0,23.581,23.5894,23.5727,23.581,17400.0
2012-06-07 14:50:00,28.21,28.21,28.2,28.2,19500.0,23.581,23.581,23.5727,23.5727,19500.0
2012-06-07 14:55:00,28.2,28.22,28.2,28.21,69200.0,23.5727,23.5894,23.5727,23.581,69200.0
2012-06-07 15:00:00,28.21,28.22,28.19,28.19,47400.0,23.581,23.5894,23.5643,23.5643,47400.0
2012-06-07 15:05:00,28.18,28.2,28.17,28.18,119500.0,23.5559,23.5727,23.5476,23.5559,119500.0
2012-06-07 15:10:00,28.19,28.21,28.18,28.2,53300.0,23.5643,23.581,23.5559,23.5727,53300.0
2012-06-07 15:15:00,28.19,28.19,28.13,28.14,145300.0,23.5643,23.5643,23.5142,23.5225,145300.0
2012-06-07 15:20:00,28.14,28.15,28.11,28.13,78200.0,23.5225,23.5309,23.4974,23.5142,78200.0
2012-06-07 15:25:00,28.13,28.15,28.12,28.13,63400.0,23.5142,23.5309,23.5058,23.5142,63400.0
2012-06-07 15:30:00,28.13,28.14,28.09,28.11,105000.0,23.5142,23.5225,23.4807,23.4974,105000.0
2012-06-07 15:35:00,28.11,28.12,28.05,28.05,108500.0,23.4974,23.5058,23.4473,23.4473,108500.0
2012-06-07 15:40:00,28.05,28.09,28.05,28.07,152300.0,23.4473,23.4807,23.4473,23.464,152300.0
2012-06-07 15:45:00,28.06,28.09,28.04,28.06,348400.0,23.4556,23.4807,23.4389,23.4556,348400.0
2012-06-07 15:50:00,28.06,28.06,28.0,28.02,316300.0,23.4556,23.4556,23.4055,23.4222,316300.0
2012-06-07 15:55:00,28.03,28.07,28.01,28.05,532400.0,23.4306,23.464,23.4138,23.4473,532400.0
2012-06-08 09:30:00,28.0,28.02,27.94,27.96,309600.0,23.4055,23.4222,23.3553,23.372,309600.0
2012-06-08 09:35:00,27.95,28.0,27.94,27.98,183800.0,23.3637,23.4055,23.3553,23.3888,183800.0
2012-06-08 09:40:00,27.97,27.97,27.92,27.95,75000.0,23.3804,23.3804,23.3386,23.3637,75000.0
2012-06-08 09:45:00,27.96,27.97,27.94,27.95,286400.0,23.372,23.3804,23.3553,23.3637,286400.0
2012-06-08 09:50:00,27.95,28.0,27.93,27.99,114300.0,23.3637,23.4055,23.347,23.3971,114300.0
2012-06-08 09:55:00,28.0,28.03,27.99,28.01,133900.0,23.4055,23.4306,23.3971,23.4138,133900.0
2012-06-08 10:00:00,28.01,28.05,27.99,28.05,77000.0,23.4138,23.4473,23.3971,23.4473,77000.0
2012-06-08 10:05:00,28.05,28.08,28.05,28.05,137600.0,23.4473,23.4724,23.4473,23.4473,137600.0
2012-06-08 10:10:00,28.05,28.05,28.02,28.04,67500.0,23.4473,23.4473,23.4222,23.4389,67500.0
2012-06-08 10:15:00,28.04,28.08,28.03,28.06,49400.0,23.4389,23.4724,23.4306,23.4556,49400.0
2012-06-08 10:20:00,28.06,28.06,28.03,28.04,52700.0,23.4556,23.4556,23.4306,23.4389,52700.0
2012-06-08 10:25:00,28.05,28.07,28.03,28.07,58000.0,23.4473,23.464,23.4306,23.464,58000.0
2012-06-08 10:30:00,28.07,28.09,28.06,28.09,48000.0,23.464,23.4807,23.4556,23.4807,48000.0
2012-06-08 10:35:00,28.09,28.12,28.09,28.1,31000.0,23.4807,23.5058,23.4807,23.4891,31000.0
2012-06-08 10:40:00,28.11,28.12,28.09,28.12,70800.0,23.4974,23.5058,23.4807,23.5058,70800.0
2012-06-08 10:45:00,28.13,28.17,28.12,28.15,38600.0,23.5142,23.5476,23.5058,23.5309,38600.0
2012-06-08 10:50:00,28.16,28.16,28.14,28.15,41800.0,23.5392,23.5392,23.5225,23.5309,41800.0
2012-06-08 10:55:00,28.16,28.19,28.15,28.18,17300.0,23.5392,23.5643,23.5309,23.5559,17300.0
2012-06-08 11:00:00,28.19,28.19,28.17,28.18,149900.0,23.5643,23.5643,23.5476,23.5559,149900.0
2012-06-08 11:05:00,28.18,28.19,28.15,28.15,41000.0,23.5559,23.5643,23.5309,23.5309,41000.0
2012-06-08 11:10:00,28.15,28.15,28.13,28.14,90700.0,23.5309,23.5309,23.5142,23.5225,90700.0
2012-06-08 11:15:00,28.14,28.15,28.12,28.13,459000.0,23.5225,23.5309,23.5058,23.5142,459000.0
2012-06-08 11:20:00,28.13,28.16,28.12,28.16,168200.0,23.5142,23.5392,23.5058,23.5392,168200.0
2012-06-08 11:25:00,28.16,28.17,28.15,28.16,22000.0,23.5392,23.5476,23.5309,23.5392,22000.0
2012-06-08 11:30:00,28.15,28.19,28.15,28.17,48100.0,23.5309,23.5643,23.5309,23.5476,48100.0
2012-06-08 11:35:00,28.16,28.18,28.16,28.17,29200.0,23.5392,23.5559,23.5392,23.5476,29200.0
2012-06-08 11:40:00,28.16,28.17,28.15,28.15,30000.0,23.5392,23.5476,23.5309,23.5309,30000.0
2012-06-08 11:45:00,28.15,28.18,28.15,28.17,145600.0,23.5309,23.5559,23.5309,23.5476,145600.0
2012-06-08 11:50:00,28.17,28.18,28.15,28.15,32800.0,23.5476,23.5559,23.5309,23.5309,32800.0
2012-06-08 11:55:00,28.16,28.16,28.11,28.11,25100.0,23.5392,23.5392,23.4974,23.4974,25100.0
2012-06-08 12:00:00,28.11,28.14,28.11,28.12,215900.0,23.4974,23.5225,23.4974,23.5058,215900.0
2012-06-08 12:05:00,28.12,28.14,28.1,28.12,171200.0,23.5058,23.5225,23.4891,23.5058,171200.0
2012-06-08 12:10:00,28.11,28.14,28.11,28.13,60400.0,23.4974,23.5225,23.4974,23.5142,60400.0
2012-06-08 12:15:00,28.13,28.14,28.11,28.13,22400.0,23.5142,23.5225,23.4974,23.5142,22400.0
2012-06-08 12:20:00,28.13,28.14,28.12,28.13,20600.0,23.5142,23.5225,23.5058,23.5142,20600.0
2012-06-08 12:25:00,28.13,28.15,28.12,28.14,126300.0,23.5142,23.5309,23.5058,23.5225,126300.0
2012-06-08 12:30:00,28.14,28.21,28.14,28.2,183300.0,23.5225,23.581,23.5225,23.5727,183300.0
2012-06-08 12:35:00,28.19,28.19,28.17,28.17,121000.0,23.5643,23.5643,23.5476,23.5476,121000.0
2012-06-08 12:40:00,28.18,28.19,28.17,28.18,31200.0,23.5559,23.5643,23.5476,23.5559,31200.0
2012-06-08 12:45:00,28.18,28.19,28.17,28.18,133800.0,23.5559,23.5643,23.5476,23.5559,133800.0
2012-06-08 12:50:00,28.19,28.19,28.16,28.17,32900.0,23.5643,23.5643,23.5392,23.5476,32900.0
2012-06-08 12:55:00,28.17,28.18,28.17,28.18,13400.0,23.5476,23.5559,23.5476,23.5559,13400.0
2012-06-08 13:00:00,28.18,28.21,28.17,28.2,67700.0,23.5559,23.581,23.5476,23.5727,67700.0
2012-06-08 13:05:00,28.21,28.23,28.2,28.23,22300.0,23.581,23.5977,23.5727,23.5977,22300.0
2012-06-08 13:10:00,28.22,28.23,28.21,28.22,28300.0,23.5894,23.5977,23.581,23.5894,28300.0
2012-06-08 13:15:00,28.22,28.24,28.22,28.23,48700.0,23.5894,23.6061,23.5894,23.5977,48700.0
2012-06-08 13:20:00,28.22,28.25,28.22,28.23,27900.0,23.5894,23.6145,23.5894,23.5977,27900.0
2012-06-08 13:25:00,28.23,28.24,28.22,28.23,22700.0,23.5977,23.6061,23.5894,23.5977,22700.0
2012-06-08 13:30:00,28.23,28.24,28.22,28.23,19800.0,23.5977,23.6061,23.5894,23.5977,19800.0
2012-06-08 13:35:00,28.23,28.25,28.22,28.23,45500.0,23.5977,23.6145,23.5894,23.5977,45500.0
2012-06-08 13:40:00,28.22,28.23,28.21,28.21,14100.0,23.5894,23.5977,23.581,23.581,14100.0
2012-06-08 13:45:00,28.21,28.22,28.2,28.21,22100.0,23.581,23.5894,23.5727,23.581,22100.0
2012-06-08 13:50:00,28.22,28.23,28.21,28.22,16500.0,23.5894,23.5977,23.581,23.5894,16500.0
2012-06-08 13:55:00,28.23,28.23,28.21,28.21,24200.0,23.5977,23.5977,23.581,23.581,24200.0
2012-06-08 14:00:00,28.21,28.21,28.2,28.2,31300.0,23.581,23.581,23.5727,23.5727,31300.0
2012-06-08 14:05:00,28.2,28.22,28.2,28.22,39800.0,23.5727,23.5894,23.5727,23.5894,39800.0
2012-06-08 14:10:00,28.22,28.23,28.21,28.22,20900.0,23.5894,23.5977,23.581,23.5894,20900.0
2012-06-08 14:15:00,28.22,28.23,28.2,28.2,32800.0,23.5894,23.5977,23.5727,23.5727,32800.0
2012-06-08 14:20:00,28.2,28.22,28.19,28.22,108500.0,23.5727,23.5894,23.5643,23.5894,108500.0
2012-06-08 14:25:00,28.22,28.23,28.21,28.21,34900.0,23.5894,23.5977,23.581,23.581,34900.0
2012-06-08 14:30:00,28.21,28.24,28.21,28.23,71100.0,23.581,23.6061,23.581,23.5977,71100.0
2012-06-08 14:35:00,28.23,28.27,28.23,28.26,73800.0,23.5977,23.6312,23.5977,23.6228,73800.0
2012-06-08 14:40:00,28.25,28.27,28.25,28.25,40100.0,23.6145,23.6312,23.6145,23.6145,40100.0
2012-06-08 14:45:00,28.26,28.26,28.24,28.24,49600.0,23.6228,23.6228,23.6061,23.6061,49600.0
2012-06-08 14:50:00,28.24,28.26,28.24,28.26,50600.0,23.6061,23.6228,23.6061,23.6228,50600.0
2012-06-08 14:55:00,28.26,28.26,28.24,28.24,50300.0,23.6228,23.6228,23.6061,23.6061,50300.0
2012-06-08 15:00:00,28.25,28.25,28.23,28.25,55300.0,23.6145,23.6145,23.5977,23.6145,55300.0
2012-06-08 15:05:00,28.25,28.25,28.24,28.24,35700.0,23.6145,23.6145,23.6061,23.6061,35700.0
2012-06-08 15:10:00,28.25,28.29,28.24,28.29,99500.0,23.6145,23.6479,23.6061,23.6479,99500.0
2012-06-08 15:15:00,28.28,28.3,28.28,28.28,75600.0,23.6395,23.6563,23.6395,23.6395,75600.0
2012-06-08 15:20:00,28.29,28.29,28.27,28.27,52400.0,23.6479,23.6479,23.6312,23.6312,52400.0
2012-06-08 15:25:00,28.27,28.29,28.26,28.27,81200.0,23.6312,23.6479,23.6228,23.6312,81200.0
2012-06-08 15:30:00,28.27,28.28,28.25,28.27,147800.0,23.6312,23.6395,23.6145,23.6312,147800.0
2012-06-08 15:35:00,28.27,28.28,28.26,28.28,94400.0,23.6312,23.6395,23.6228,23.6395,94400.0
2012-06-08 15:40:00,28.28,28.3,28.28,28.3,146100.0,23.6395,23.6563,23.6395,23.6563,146100.0
2012-06-08 15:45:00,28.3,28.35,28.3,28.34,231200.0,23.6563,23.6981,23.6563,23.6897,231200.0
2012-06-08 15:50:00,28.34,28.34,28.31,28.33,293500.0,23.6897,23.6897,23.6646,23.6813,293500.0
2012-06-08 15:55:00,28.33,28.33,28.3,28.32,726300.0,23.6813,23.6813,23.6563,23.673,726300.0
2012-06-11 09:30:00,28.56,28.58,28.47,28.49,307800.0,23.8736,23.8903,23.7984,23.8151,307800.0
2012-06-11 09:35:00,28.48,28.52,28.47,28.47,164100.0,23.8067,23.8402,23.7984,23.7984,164100.0
2012-06-11 09:40:00,28.48,28.48,28.42,28.43,120600.0,23.8067,23.8067,23.7566,23.7649,120600.0
2012-06-11 09:45:00,28.42,28.44,28.39,28.42,84600.0,23.7566,23.7733,23.7315,23.7566,84600.0
2012-06-11 09:50:00,28.41,28.45,28.4,28.42,133000.0,23.7482,23.7816,23.7398,23.7566,133000.0
2012-06-11 09:55:00,28.4,28.41,28.36,28.38,144500.0,23.7398,23.7482,23.7064,23.7231,144500.0
2012-06-11 10:00:00,28.38,28.42,28.35,28.4,148400.0,23.7231,23.7566,23.6981,23.7398,148400.0
2012-06-11 10:05:00,28.4,28.41,28.34,28.35,91300.0,23.7398,23.7482,23.6897,23.6981,91300.0
2012-06-11 10:10:00,28.35,28.37,28.32,28.36,211300.0,23.6981,23.7148,23.673,23.7064,211300.0
2012-06-11 10:15:00,28.37,28.4,28.34,28.34,155300.0,23.7148,23.7398,23.6897,23.6897,155300.0
2012-06-11 10:20:00,28.35,28.37,28.3,28.3,205700.0,23.6981,23.7148,23.6563,23.6563,205700.0
2012-06-11 10:25:00,28.31,28.33,28.3,28.33,275800.0,23.6646,23.6813,23.6563,23.6813,275800.0
2012-06-11 10:30:00,28.32,28.35,28.3,28.35,179500.0,23.673,23.6981,23.6563,23.6981,179500.0
2012-06-11 10:35:00,28.35,28.37,28.34,28.36,56900.0,23.6981,23.7148,23.6897,23.7064,56900.0
2012-06-11 10:40:00,28.36,28.37,28.33,28.34,71000.0,23.7064,23.7148,23.6813,23.6897,71000.0
2012-06-11 10:45:00,28.34,28.34,28.31,28.32,71600.0,23.6897,23.6897,23.6646,23.673,71600.0
2012-06-11 10:50:00,28.31,28.31,28.28,28.29,106400.0,23.6646,23.6646,23.6395,23.6479,106400.0
2012-06-11 10:55:00,28.29,28.29,28.25,28.29,134800.0,23.6479,23.6479,23.6145,23.6479,134800.0
2012-06-11 11:00:00,28.28,28.28,28.25,28.27,80200.0,23.6395,23.6395,23.6145,23.6312,80200.0
2012-06-11 11:05:00,28.27,28.29,28.27,28.29,29600.0,23.6312,23.6479,23.6312,23.6479,29600.0
2012-06-11 11:10:00,28.29,28.3,28.27,28.27,131800.0,23.6479,23.6563,23.6312,23.6312,131800.0
2012-06-11 11:15:00,28.27,28.3,28.27,28.27,62200.0,23.6312,23.6563,23.6312,23.6312,62200.0
2012-06-11 11:20:00,28.27,28.31,28.26,28.29,81200.0,23.6312,23.6646,23.6228,23.6479,81200.0
2012-06-11 11:25:00,28.29,28.31,28.29,28.3,87500.0,23.6479,23.6646,23.6479,23.6563,87500.0
2012-06-11 11:30:00,28.3,28.32,28.29,28.3,202500.0,23.6563,23.673,23.6479,23.6563,202500.0
2012-06-11 11:35:00,28.31,28.34,28.31,28.34,70400.0,23.6646,23.6897,23.6646,23.6897,70400.0
2012-06-11 11:40:00,28.35,28.35,28.32,28.33,85700.0,23.6981,23.6981,23.673,23.6813,85700.0
2012-06-11 11:45:00,28.33,28.34,28.32,28.33,43400.0,23.6813,23.6897,23.673,23.6813,43400.0
2012-06-11 11:50:00,28.33,28.33,28.28,28.29,43700.0,23.6813,23.6813,23.6395,23.6479,43700.0
2012-06-11 11:55:00,28.29,28.33,28.26,28.32,72700.0,23.6479,23.6813,23.6228,23.673,72700.0
2012-06-11 12:00:00,28.31,28.32,28.3,28.32,22000.0,23.6646,23.673,23.6563,23.673,22000.0
2012-06-11 12:05:00,28.32,28.34,28.3,28.31,119400.0,23.673,23.6897,23.6563,23.6646,119400.0
2012-06-11 12:10:00,28.31,28.32,28.29,28.29,80000.0,23.6646,23.673,23.6479,23.6479,80000.0
2012-06-11 12:15:00,28.3,28.3,28.28,28.29,94500.0,23.6563,23.6563,23.6395,23.6479,94500.0
2012-06-11 12:20:00,28.3,28.31,28.28,28.28,114600.0,23.6563,23.6646,23.6395,23.6395,114600.0
2012-06-11 12:25:00,28.29,28.3,28.28,28.29,110500.0,23.6479,23.6563,23.6395,23.6479,110500.0
2012-06-11 12:30:00,28.3,28.3,28.29,28.29,71100.0,23.6563,23.6563,23.6479,23.6479,71100.0
2012-06-11 12:35:00,28.3,28.31,28.29,28.31,84000.0,23.6563,23.6646,23.6479,23.6646,84000.0
2012-06-11 12:40:00,28.3,28.31,28.29,28.3,37200.0,23.6563,23.6646,23.6479,23.6563,37200.0
2012-06-11 12:45:00,28.3,28.32,28.3,28.31,139800.0,23.6563,23.673,23.6563,23.6646,139800.0
2012-06-11 12:50:00,28.31,28.32,28.3,28.3,26300.0,23.6646,23.673,23.6563,23.6563,26300.0
2012-06-11 12:55:00,28.3,28.31,28.29,28.31,19900.0,23.6563,23.6646,23.6479,23.6646,19900.0
2012-06-11 13:00:00,28.3,28.32,28.28,28.31,55900.0,23.6563,23.673,23.6395,23.6646,55900.0
2012-06-11 13:05:00,28.31,28.33,28.31,28.33,32900.0,23.6646,23.6813,23.6646,23.6813,32900.0
2012-06-11 13:10:00,28.33,28.36,28.31,28.36,47200.0,23.6813,23.7064,23.6646,23.7064,47200.0
2012-06-11 13:15:00,28.36,28.36,28.33,28.35,86500.0,23.7064,23.7064,23.6813,23.6981,86500.0
2012-06-11 13:20:00,28.36,28.36,28.32,28.32,52700.0,23.7064,23.7064,23.673,23.673,52700.0
2012-06-11 13:25:00,28.32,28.34,28.32,28.32,26700.0,23.673,23.6897,23.673,23.673,26700.0
2012-06-11 13:30:00,28.33,28.33,28.26,28.28,92500.0,23.6813,23.6813,23.6228,23.6395,92500.0
2012-06-11 13:35:00,28.28,28.31,28.28,28.28,50700.0,23.6395,23.6646,23.6395,23.6395,50700.0
2012-06-11 13:40:00,28.28,28.29,28.23,28.24,32500.0,23.6395,23.6479,23.5977,23.6061,32500.0
2012-06-11 13:45:00,28.23,28.25,28.22,28.22,58700.0,23.5977,23.6145,23.5894,23.5894,58700.0
2012-06-11 13:50:00,28.23,28.27,28.22,28.27,26000.0,23.5977,23.6312,23.5894,23.6312,26000.0
2012-06-11 13:55:00,28.27,28.27,28.25,28.26,25700.0,23.6312,23.6312,23.6145,23.6228,25700.0
2012-06-11 14:00:00,28.26,28.26,28.16,28.16,150300.0,23.6228,23.6228,23.5392,23.5392,150300.0
2012-06-11 14:05:00,28.16,28.21,28.16,28.2,57100.0,23.5392,23.581,23.5392,23.5727,57100.0
2012-06-11 14:10:00,28.19,28.21,28.18,28.18,38400.0,23.5643,23.581,23.5559,23.5559,38400.0
2012-06-11 14:15:00,28.19,28.2,28.17,28.17,50700.0,23.5643,23.5727,23.5476,23.5476,50700.0
2012-06-11 14:20:00,28.17,28.2,28.16,28.19,113900.0,23.5476,23.5727,23.5392,23.5643,113900.0
2012-06-11 14:25:00,28.19,28.2,28.17,28.2,34700.0,23.5643,23.5727,23.5476,23.5727,34700.0
2012-06-11 14:30:00,28.19,28.25,28.19,28.25,126600.0,23.5643,23.6145,23.5643,23.6145,126600.0
2012-06-11 14:35:00,28.24,28.24,28.2,28.21,109800.0,23.6061,23.6061,23.5727,23.581,109800.0
2012-06-11 14:40:00,28.21,28.24,28.21,28.23,138400.0,23.581,23.6061,23.581,23.5977,138400.0
2012-06-11 14:45:00,28.23,28.24,28.19,28.19,127600.0,23.5977,23.6061,23.5643,23.5643,127600.0
2012-06-11 14:50:00,28.19,28.2,28.15,28.16,239900.0,23.5643,23.5727,23.5309,23.5392,239900.0
2012-06-11 14:55:00,28.15,28.2,28.15,28.16,137900.0,23.5309,23.5727,23.5309,23.5392,137900.0
2012-06-11 15:00:00,28.16,28.17,28.12,28.12,85200.0,23.5392,23.5476,23.5058,23.5058,85200.0
2012-06-11 15:05:00,28.12,28.14,28.09,28.09,97900.0,23.5058,23.5225,23.4807,23.4807,97900.0
2012-06-11 15:10:00,28.1,28.11,28.04,28.05,472400.0,23.4891,23.4974,23.4389,23.4473,472400.0
2012-06-11 15:15:00,28.05,28.06,28.0,28.01,324200.0,23.4473,23.4556,23.4055,23.4138,324200.0
2012-06-11 15:20:00,28.02,28.02,27.98,27.99,703000.0,23.4222,23.4222,23.3888,23.3971,703000.0
2012-06-11 15:25:00,28.0,28.0,27.96,28.0,673800.0,23.4055,23.4055,23.372,23.4055,673800.0
2012-06-11 15:30:00,28.0,28.04,27.99,28.0,768500.0,23.4055,23.4389,23.3971,23.4055,768500.0
2012-06-11 15:35:00,28.0,28.04,27.98,28.04,140800.0,23.4055,23.4389,23.3888,23.4389,140800.0
2012-06-11 15:40:00,28.04,28.08,28.04,28.07,362000.0,23.4389,23.4724,23.4389,23.464,362000.0
2012-06-11 15:45:00,28.06,28.06,27.97,27.97,347400.0,23.4556,23.4556,23.3804,23.3804,347400.0
2012-06-11 15:50:00,27.97,27.98,27.91,27.91,684000.0,23.3804,23.3888,23.3303,23.3303,684000.0
2012-06-11 15:55:00,27.92,27.93,27.88,27.92,1165500.0,23.3386,23.347,23.3052,23.3386,1165500.0
2012-06-12 09:30:00,27.99,28.06,27.98,28.05,133700.0,23.3971,23.4556,23.3888,23.4473,133700.0
2012-06-12 09:35:00,28.06,28.07,27.98,27.99,120300.0,23.4556,23.464,23.3888,23.3971,120300.0
2012-06-12 09:40:00,27.99,28.03,27.94,28.0,69500.0,23.3971,23.4306,23.3553,23.4055,69500.0
2012-06-12 09:45:00,28.0,28.02,27.96,28.0,98300.0,23.4055,23.4222,23.372,23.4055,98300.0
2012-06-12 09:50:00,27.99,28.03,27.99,28.01,105900.0,23.3971,23.4306,23.3971,23.4138,105900.0
2012-06-12 09:55:00,28.01,28.04,27.97,27.99,104900.0,23.4138,23.4389,23.3804,23.3971,104900.0
2012-06-12 10:00:00,27.99,28.04,27.97,27.98,147100.0,23.3971,23.4389,23.3804,23.3888,147100.0
2012-06-12 10:05:00,27.97,28.0,27.88,27.91,183400.0,23.3804,23.4055,23.3052,23.3303,183400.0
2012-06-12 10:10:00,27.91,27.92,27.86,27.87,598700.0,23.3303,23.3386,23.2885,23.2968,598700.0
2012-06-12 10:15:00,27.87,27.92,27.85,27.86,357200.0,23.2968,23.3386,23.2801,23.2885,357200.0
2012-06-12 10:20:00,27.86,27.89,27.84,27.88,81900.0,23.2885,23.3135,23.2717,23.3052,81900.0
2012-06-12 10:25:00,27.88,27.92,27.88,27.89,72700.0,23.3052,23.3386,23.3052,23.3135,72700.0
2012-06-12 10:30:00,27.88,27.88,27.84,27.86,55900.0,23.3052,23.3052,23.2717,23.2885,55900.0
2012-06-12 10:35:00,27.86,27.88,27.83,27.84,40300.0,23.2885,23.3052,23.2634,23.2717,40300.0
2012-06-12 10:40:00,27.83,27.91,27.83,27.9,133300.0,23.2634,23.3303,23.2634,23.3219,133300.0
2012-06-12 10:45:00,27.89,27.95,27.88,27.93,69000.0,23.3135,23.3637,23.3052,23.347,69000.0
2012-06-12 10:50:00,27.94,27.94,27.91,27.93,66200.0,23.3553,23.3553,23.3303,23.347,66200.0
2012-06-12 10:55:00,27.94,27.97,27.93,27.95,104300.0,23.3553,23.3804,23.347,23.3637,104300.0
2012-06-12 11:00:00,27.95,28.04,27.95,28.03,47100.0,23.3637,23.4389,23.3637,23.4306,47100.0
2012-06-12 11:05:00,28.03,28.06,28.03,28.05,44800.0,23.4306,23.4556,23.4306,23.4473,44800.0
2012-06-12 11:10:00,28.04,28.13,28.04,28.1,114100.0,23.4389,23.5142,23.4389,23.4891,114100.0
2012-06-12 11:15:00,28.11,28.11,28.06,28.07,44900.0,23.4974,23.4974,23.4556,23.464,44900.0
2012-06-12 11:20:00,28.07,28.16,28.07,28.15,101300.0,23.464,23.5392,23.464,23.5309,101300.0
2012-06-12 11:25:00,28.15,28.17,28.14,28.15,53100.0,23.5309,23.5476,23.5225,23.5309,53100.0
2012-06-12 11:30:00,28.16,28.17,28.13,28.14,37500.0,23.5392,23.5476,23.5142,23.5225,37500.0
2012-06-12 11:35:00,28.14,28.14,28.12,28.14,52000.0,23.5225,23.5225,23.5058,23.5225,52000.0
2012-06-12 11:40:00,28.14,28.16,28.13,28.14,41700.0,23.5225,23.5392,23.5142,23.5225,41700.0
2012-06-12 11:45:00,28.15,28.16,28.11,28.12,29500.0,23.5309,23.5392,23.4974,23.5058,29500.0
2012-06-12 11:50:00,28.12,28.12,28.09,28.09,28800.0,23.5058,23.5058,23.4807,23.4807,28800.0
2012-06-12 11:55:00,28.09,28.12,28.09,28.1,66900.0,23.4807,23.5058,23.4807,23.4891,66900.0
2012-06-12 12:00:00,28.11,28.16,28.11,28.13,77200.0,23.4974,23.5392,23.4974,23.5142,77200.0
2012-06-12 12:05:00,28.13,28.14,28.1,28.1,14200.0,23.5142,23.5225,23.4891,23.4891,14200.0
2012-06-12 12:10:00,28.1,28.11,28.08,28.09,137400.0,23.4891,23.4974,23.4724,23.4807,137400.0
2012-06-12 12:15:00,28.09,28.1,28.07,28.1,110300.0,23.4807,23.4891,23.464,23.4891,110300.0
2012-06-12 12:20:00,28.09,28.12,28.08,28.12,56200.0,23.4807,23.5058,23.4724,23.5058,56200.0
2012-06-12 12:25:00,28.12,28.12,28.09,28.09,27000.0,23.5058,23.5058,23.4807,23.4807,27000.0
2012-06-12 12:30:00,28.09,28.11,28.09,28.1,39300.0,23.4807,23.4974,23.4807,23.4891,39300.0
2012-06-12 12:35:00,28.11,28.13,28.1,28.12,91800.0,23.4974,23.5142,23.4891,23.5058,91800.0
2012-06-12 12:40:00,28.11,28.12,28.07,28.07,33600.0,23.4974,23.5058,23.464,23.464,33600.0
2012-06-12 12:45:00,28.07,28.09,28.05,28.06,31500.0,23.464,23.4807,23.4473,23.4556,31500.0
2012-06-12 12:50:00,28.06,28.06,28.02,28.03,12900.0,23.4556,23.4556,23.4222,23.4306,12900.0
2012-06-12 12:55:00,28.03,28.05,28.02,28.04,77100.0,23.4306,23.4473,23.4222,23.4389,77100.0
2012-06-12 13:00:00,28.05,28.05,28.03,28.03,22100.0,23.4473,23.4473,23.4306,23.4306,22100.0
2012-06-12 13:05:00,28.04,28.05,28.03,28.04,21800.0,23.4389,23.4473,23.4306,23.4389,21800.0
2012-06-12 13:10:00,28.04,28.12,28.04,28.09,171800.0,23.4389,23.5058,23.4389,23.4807,171800.0
2012-06-12 13:15:00,28.1,28.12,28.09,28.11,61200.0,23.4891,23.5058,23.4807,23.4974,61200.0
2012-06-12 13:20:00,28.11,28.12,28.08,28.08,16900.0,23.4974,23.5058,23.4724,23.4724,16900.0
2012-06-12 13:25:00,28.09,28.09,28.06,28.07,33900.0,23.4807,23.4807,23.4556,23.464,33900.0
2012-06-12 13:30:00,28.08,28.09,28.06,28.07,34600.0,23.4724,23.4807,23.4556,23.464,34600.0
2012-06-12 13:35:00,28.07,28.11,28.07,28.1,47400.0,23.464,23.4974,23.464,23.4891,47400.0
2012-06-12 13:40:00,28.11,28.12,28.09,28.1,33000.0,23.4974,23.5058,23.4807,23.4891,33000.0
2012-06-12 13:45:00,28.09,28.1,28.06,28.07,31200.0,23.4807,23.4891,23.4556,23.464,31200.0
2012-06-12 13:50:00,28.08,28.09,28.05,28.07,47600.0,23.4724,23.4807,23.4473,23.464,47600.0
2012-06-12 13:55:00,28.07,28.07,28.04,28.05,36800.0,23.464,23.464,23.4389,23.4473,36800.0
2012-06-12 14:00:00,28.05,28.08,28.04,28.08,36300.0,23.4473,23.4724,23.4389,23.4724,36300.0
2012-06-12 14:05:00,28.08,28.08,28.06,28.07,38200.0,23.4724,23.4724,23.4556,23.464,38200.0
2012-06-12 14:10:00,28.06,28.07,28.04,28.06,50800.0,23.4556,23.464,23.4389,23.4556,50800.0
2012-06-12 14:15:00,28.06,28.07,28.04,28.07,42700.0,23.4556,23.464,23.4389,23.464,42700.0
2012-06-12 14:20:00,28.06,28.09,28.05,28.07,137800.0,23.4556,23.4807,23.4473,23.464,137800.0
2012-06-12 14:25:00,28.07,28.08,28.06,28.06,24300.0,23.464,23.4724,23.4556,23.4556,24300.0
2012-06-12 14:30:00,28.07,28.11,28.07,28.11,76700.0,23.464,23.4974,23.464,23.4974,76700.0
2012-06-12 14:35:00,28.12,28.14,28.1,28.14,58300.0,23.5058,23.5225,23.4891,23.5225,58300.0
2012-06-12 14:40:00,28.13,28.13,28.11,28.11,32200.0,23.5142,23.5142,23.4974,23.4974,32200.0
2012-06-12 14:45:00,28.11,28.12,28.11,28.12,21600.0,23.4974,23.5058,23.4974,23.5058,21600.0
2012-06-12 14:50:00,28.12,28.12,28.06,28.08,57400.0,23.5058,23.5058,23.4556,23.4724,57400.0
2012-06-12 14:55:00,28.08,28.09,28.07,28.09,31900.0,23.4724,23.4807,23.464,23.4807,31900.0
2012-06-12 15:00:00,28.09,28.1,28.08,28.09,41400.0,23.4807,23.4891,23.4724,23.4807,41400.0
2012-06-12 15:05:00,28.09,28.11,28.09,28.1,19000.0,23.4807,23.4974,23.4807,23.4891,19000.0
2012-06-12 15:10:00,28.1,28.13,28.09,28.1,57800.0,23.4891,23.5142,23.4807,23.4891,57800.0
2012-06-12 15:15:00,28.1,28.11,28.08,28.08,183700.0,23.4891,23.4974,23.4724,23.4724,183700.0
2012-06-12 15:20:00,28.08,28.11,28.07,28.1,76900.0,23.4724,23.4974,23.464,23.4891,76900.0
2012-06-12 15:25:00,28.09,28.16,28.09,28.15,198400.0,23.4807,23.5392,23.4807,23.5309,198400.0
2012-06-12 15:30:00,28.15,28.16,28.12,28.12,86200.0,23.5309,23.5392,23.5058,23.5058,86200.0
2012-06-12 15:35:00,28.12,28.15,28.11,28.15,157300.0,23.5058,23.5309,23.4974,23.5309,157300.0
2012-06-12 15:40:00,28.15,28.23,28.15,28.21,210100.0,23.5309,23.5977,23.5309,23.581,210100.0
2012-06-12 15:45:00,28.22,28.23,28.19,28.21,161700.0,23.5894,23.5977,23.5643,23.581,161700.0
2012-06-12 15:50:00,28.2,28.22,28.19,28.21,395900.0,23.5727,23.5894,23.5643,23.581,395900.0
2012-06-12 15:55:00,28.21,28.23,28.2,28.22,514100.0,23.581,23.5977,23.5727,23.5894,514100.0
2012-06-13 09:30:00,28.17,28.17,28.09,28.11,239900.0,23.5476,23.5476,23.4807,23.4974,239900.0
2012-06-13 09:35:00,28.11,28.15,28.1,28.13,146500.0,23.4974,23.5309,23.4891,23.5142,146500.0
2012-06-13 09:40:00,28.12,28.2,28.1,28.17,183300.0,23.5058,23.5727,23.4891,23.5476,183300.0
2012-06-13 09:45:00,28.16,28.16,28.11,28.14,266100.0,23.5392,23.5392,23.4974,23.5225,266100.0
2012-06-13 09:50:00,28.13,28.13,28.06,28.08,139500.0,23.5142,23.5142,23.4556,23.4724,139500.0
2012-06-13 09:55:00,28.07,28.1,28.05,28.09,130100.0,23.464,23.4891,23.4473,23.4807,130100.0
2012-06-13 10:00:00,28.09,28.17,28.09,28.16,124500.0,23.4807,23.5476,23.4807,23.5392,124500.0
2012-06-13 10:05:00,28.15,28.19,28.13,28.16,131200.0,23.5309,23.5643,23.5142,23.5392,131200.0
2012-06-13 10:10:00,28.16,28.23,28.16,28.21,120900.0,23.5392,23.5977,23.5392,23.581,120900.0
2012-06-13 10:15:00,28.21,28.22,28.19,28.21,42800.0,23.581,23.5894,23.5643,23.581,42800.0
2012-06-13 10:20:00,28.21,28.22,28.17,28.19,143500.0,23.581,23.5894,23.5476,23.5643,143500.0
2012-06-13 10:25:00,28.19,28.19,28.16,28.19,45700.0,23.5643,23.5643,23.5392,23.5643,45700.0
2012-06-13 10:30:00,28.2,28.24,28.19,28.24,62600.0,23.5727,23.6061,23.5643,23.6061,62600.0
2012-06-13 10:35:00,28.24,28.28,28.23,28.27,96900.0,23.6061,23.6395,23.5977,23.6312,96900.0
2012-06-13 10:40:00,28.28,28.29,28.26,28.28,90300.0,23.6395,23.6479,23.6228,23.6395,90300.0
2012-06-13 10:45:00,28.29,28.3,28.25,28.26,372300.0,23.6479,23.6563,23.6145,23.6228,372300.0
2012-06-13 10:50:00,28.26,28.28,28.25,28.27,376800.0,23.6228,23.6395,23.6145,23.6312,376800.0
2012-06-13 10:55:00,28.27,28.31,28.26,28.3,66000.0,23.6312,23.6646,23.6228,23.6563,66000.0
2012-06-13 11:00:00,28.3,28.3,28.23,28.25,106700.0,23.6563,23.6563,23.5977,23.6145,106700.0
2012-06-13 11:05:00,28.25,28.27,28.23,28.24,376900.0,23.6145,23.6312,23.5977,23.6061,376900.0
2012-06-13 11:10:00,28.24,28.27,28.24,28.27,447600.0,23.6061,23.6312,23.6061,23.6312,447600.0
2012-06-13 11:15:00,28.26,28.28,28.25,28.27,84300.0,23.6228,23.6395,23.6145,23.6312,84300.0
2012-06-13 11:20:00,28.27,28.29,28.27,28.28,19200.0,23.6312,23.6479,23.6312,23.6395,19200.0
2012-06-13 11:25:00,28.28,28.28,28.25,28.26,52600.0,23.6395,23.6395,23.6145,23.6228,52600.0
2012-06-13 11:30:00,28.26,28.31,28.25,28.31,326800.0,23.6228,23.6646,23.6145,23.6646,326800.0
2012-06-13 11:35:00,28.3,28.31,28.27,28.28,92200.0,23.6563,23.6646,23.6312,23.6395,92200.0
2012-06-13 11:40:00,28.28,28.29,28.26,28.27,301800.0,23.6395,23.6479,23.6228,23.6312,301800.0
2012-06-13 11:45:00,28.27,28.27,28.24,28.24,50100.0,23.6312,23.6312,23.6061,23.6061,50100.0
2012-06-13 11:50:00,28.25,28.25,28.22,28.23,24500.0,23.6145,23.6145,23.5894,23.5977,24500.0
2012-06-13 11:55:00,28.23,28.23,28.21,28.22,32900.0,23.5977,23.5977,23.581,23.5894,32900.0
2012-06-13 12:00:00,28.23,28.23,28.19,28.2,153400.0,23.5977,23.5977,23.5643,23.5727,153400.0
2012-06-13 12:05:00,28.19,28.19,28.16,28.17,61400.0,23.5643,23.5643,23.5392,23.5476,61400.0
2012-06-13 12:10:00,28.17,28.2,28.16,28.19,64700.0,23.5476,23.5727,23.5392,23.5643,64700.0
2012-06-13 12:15:00,28.19,28.21,28.18,28.21,58600.0,23.5643,23.581,23.5559,23.581,58600.0
2012-06-13 12:20:00,28.21,28.22,28.19,28.21,222300.0,23.581,23.5894,23.5643,23.581,222300.0
2012-06-13 12:25:00,28.21,28.21,28.19,28.19,134700.0,23.581,23.581,23.5643,23.5643,134700.0
2012-06-13 12:30:00,28.19,28.24,28.19,28.23,227000.0,23.5643,23.6061,23.5643,23.5977,227000.0
2012-06-13 12:35:00,28.24,28.27,28.23,28.27,341000.0,23.6061,23.6312,23.5977,23.6312,341000.0
2012-06-13 12:40:00,28.28,28.3,28.27,28.28,159600.0,23.6395,23.6563,23.6312,23.6395,159600.0
2012-06-13 12:45:00,28.29,28.31,28.26,28.27,123200.0,23.6479,23.6646,23.6228,23.6312,123200.0
2012-06-13 12:50:00,28.27,28.28,28.26,28.28,22500.0,23.6312,23.6395,23.6228,23.6395,22500.0
2012-06-13 12:55:00,28.27,28.28,28.26,28.26,35600.0,23.6312,23.6395,23.6228,23.6228,35600.0
2012-06-13 13:00:00,28.26,28.27,28.25,28.25,24900.0,23.6228,23.6312,23.6145,23.6145,24900.0
2012-06-13 13:05:00,28.25,28.27,28.24,28.27,63200.0,23.6145,23.6312,23.6061,23.6312,63200.0
2012-06-13 13:10:00,28.27,28.28,28.25,28.25,31300.0,23.6312,23.6395,23.6145,23.6145,31300.0
2012-06-13 13:15:00,28.26,28.27,28.24,28.26,33500.0,23.6228,23.6312,23.6061,23.6228,33500.0
2012-06-13 13:20:00,28.26,28.26,28.24,28.24,31600.0,23.6228,23.6228,23.6061,23.6061,31600.0
2012-06-13 13:25:00,28.24,28.29,28.22,28.29,169400.0,23.6061,23.6479,23.5894,23.6479,169400.0
2012-06-13 13:30:00,28.28,28.29,28.26,28.28,27800.0,23.6395,23.6479,23.6228,23.6395,27800.0
2012-06-13 13:35:00,28.28,28.29,28.27,28.28,22900.0,23.6395,23.6479,23.6312,23.6395,22900.0
2012-06-13 13:40:00,28.28,28.28,28.26,28.26,42300.0,23.6395,23.6395,23.6228,23.6228,42300.0
2012-06-13 13:45:00,28.26,28.26,28.21,28.23,176700.0,23.6228,23.6228,23.581,23.5977,176700.0
2012-06-13 13:50:00,28.22,28.25,28.22,28.24,34600.0,23.5894,23.6145,23.5894,23.6061,34600.0
2012-06-13 13:55:00,28.23,28.23,28.18,28.19,40400.0,23.5977,23.5977,23.5559,23.5643,40400.0
2012-06-13 14:00:00,28.2,28.2,28.18,28.18,33000.0,23.5727,23.5727,23.5559,23.5559,33000.0
2012-06-13 14:05:00,28.19,28.2,28.17,28.18,54200.0,23.5643,23.5727,23.5476,23.5559,54200.0
2012-06-13 14:10:00,28.18,28.19,28.15,28.16,79300.0,23.5559,23.5643,23.5309,23.5392,79300.0
2012-06-13 14:15:00,28.16,28.18,28.16,28.18,20100.0,23.5392,23.5559,23.5392,23.5559,20100.0
2012-06-13 14:20:00,28.18,28.19,28.17,28.19,57200.0,23.5559,23.5643,23.5476,23.5643,57200.0
2012-06-13 14:25:00,28.18,28.19,28.17,28.19,46200.0,23.5559,23.5643,23.5476,23.5643,46200.0
2012-06-13 14:30:00,28.19,28.19,28.16,28.17,97100.0,23.5643,23.5643,23.5392,23.5476,97100.0
2012-06-13 14:35:00,28.17,28.17,28.14,28.16,69200.0,23.5476,23.5476,23.5225,23.5392,69200.0
2012-06-13 14:40:00,28.17,28.17,28.09,28.1,76400.0,23.5476,23.5476,23.4807,23.4891,76400.0
2012-06-13 14:45:00,28.1,28.13,28.07,28.12,60800.0,23.4891,23.5142,23.464,23.5058,60800.0
2012-06-13 14:50:00,28.12,28.12,28.1,28.1,85900.0,23.5058,23.5058,23.4891,23.4891,85900.0
2012-06-13 14:55:00,28.1,28.12,28.08,28.09,50900.0,23.4891,23.5058,23.4724,23.4807,50900.0
2012-06-13 15:00:00,28.09,28.1,28.06,28.07,70000.0,23.4807,23.4891,23.4556,23.464,70000.0
2012-06-13 15:05:00,28.06,28.09,28.05,28.09,82000.0,23.4556,23.4807,23.4473,23.4807,82000.0
2012-06-13 15:10:00,28.09,28.1,28.06,28.07,100500.0,23.4807,23.4891,23.4556,23.464,100500.0
2012-06-13 15:15:00,28.07,28.08,28.02,28.02,274600.0,23.464,23.4724,23.4222,23.4222,274600.0
2012-06-13 15:20:00,28.02,28.02,27.98,28.01,208300.0,23.4222,23.4222,23.3888,23.4138,208300.0
2012-06-13 15:25:00,28.01,28.01,27.96,27.97,272000.0,23.4138,23.4138,23.372,23.3804,272000.0
2012-06-13 15:30:00,27.98,28.02,27.97,28.0,124100.0,23.3888,23.4222,23.3804,23.4055,124100.0
2012-06-13 15:35:00,28.0,28.02,27.99,28.01,237000.0,23.4055,23.4222,23.3971,23.4138,237000.0
2012-06-13 15:40:00,28.01,28.01,27.97,27.98,143100.0,23.4138,23.4138,23.3804,23.3888,143100.0
2012-06-13 15:45:00,27.99,28.0,27.96,27.96,166400.0,23.3971,23.4055,23.372,23.372,166400.0
2012-06-13 15:50:00,27.97,28.01,27.96,27.99,388700.0,23.3804,23.4138,23.372,23.3971,388700.0
2012-06-13 15:55:00,27.99,28.06,27.98,28.05,681200.0,23.3971,23.4556,23.3888,23.4473,681200.0
2012-06-14 09:30:00,28.06,28.07,27.97,27.97,73000.0,23.4556,23.464,23.3804,23.3804,73000.0
2012-06-14 09:35:00,27.97,27.98,27.92,27.93,46000.0,23.3804,23.3888,23.3386,23.347,46000.0
2012-06-14 09:40:00,27.92,27.94,27.9,27.91,211200.0,23.3386,23.3553,23.3219,23.3303,211200.0
2012-06-14 09:45:00,27.91,27.94,27.88,27.92,102400.0,23.3303,23.3553,23.3052,23.3386,102400.0
2012-06-14 09:50:00,27.93,27.96,27.89,27.96,101300.0,23.347,23.372,23.3135,23.372,101300.0
2012-06-14 09:55:00,27.95,28.06,27.94,28.05,141400.0,23.3637,23.4556,23.3553,23.4473,141400.0
2012-06-14 10:00:00,28.05,28.08,28.04,28.05,259000.0,23.4473,23.4724,23.4389,23.4473,259000.0
2012-06-14 10:05:00,28.04,28.08,28.04,28.05,130600.0,23.4389,23.4724,23.4389,23.4473,130600.0
2012-06-14 10:10:00,28.05,28.07,28.04,28.05,64800.0,23.4473,23.464,23.4389,23.4473,64800.0
2012-06-14 10:15:00,28.05,28.08,28.03,28.07,81100.0,23.4473,23.4724,23.4306,23.464,81100.0
2012-06-14 10:20:00,28.06,28.07,28.04,28.06,141700.0,23.4556,23.464,23.4389,23.4556,141700.0
2012-06-14 10:25:00,28.06,28.08,28.04,28.05,53200.0,23.4556,23.4724,23.4389,23.4473,53200.0
2012-06-14 10:30:00,28.06,28.06,28.01,28.05,72600.0,23.4556,23.4556,23.4138,23.4473,72600.0
2012-06-14 10:35:00,28.05,28.07,28.03,28.04,120000.0,23.4473,23.464,23.4306,23.4389,120000.0
2012-06-14 10:40:00,28.04,28.08,28.04,28.06,74900.0,23.4389,23.4724,23.4389,23.4556,74900.0
2012-06-14 10:45:00,28.06,28.11,28.05,28.09,54300.0,23.4556,23.4974,23.4473,23.4807,54300.0
2012-06-14 10:50:00,28.09,28.13,28.08,28.13,80700.0,23.4807,23.5142,23.4724,23.5142,80700.0
2012-06-14 10:55:00,28.13,28.15,28.11,28.13,40500.0,23.5142,23.5309,23.4974,23.5142,40500.0
2012-06-14 11:00:00,28.14,28.16,28.13,28.15,93800.0,23.5225,23.5392,23.5142,23.5309,93800.0
2012-06-14 11:05:00,28.14,28.14,28.11,28.13,74000.0,23.5225,23.5225,23.4974,23.5142,74000.0
2012-06-14 11:10:00,28.14,28.17,28.12,28.15,104800.0,23.5225,23.5476,23.5058,23.5309,104800.0
2012-06-14 11:15:00,28.16,28.17,28.13,28.15,153300.0,23.5392,23.5476,23.5142,23.5309,153300.0
2012-06-14 11:20:00,28.15,28.18,28.15,28.18,45900.0,23.5309,23.5559,23.5309,23.5559,45900.0
2012-06-14 11:25:00,28.19,28.2,28.18,28.2,195700.0,23.5643,23.5727,23.5559,23.5727,195700.0
2012-06-14 11:30:00,28.2,28.2,28.17,28.17,107500.0,23.5727,23.5727,23.5476,23.5476,107500.0
2012-06-14 11:35:00,28.17,28.2,28.16,28.2,62700.0,23.5476,23.5727,23.5392,23.5727,62700.0
2012-06-14 11:40:00,28.2,28.2,28.17,28.18,45900.0,23.5727,23.5727,23.5476,23.5559,45900.0
2012-06-14 11:45:00,28.17,28.19,28.17,28.18,20400.0,23.5476,23.5643,23.5476,23.5559,20400.0
2012-06-14 11:50:00,28.18,28.2,28.18,28.2,177500.0,23.5559,23.5727,23.5559,23.5727,177500.0
2012-06-14 11:55:00,28.2,28.2,28.16,28.16,90600.0,23.5727,23.5727,23.5392,23.5392,90600.0
2012-06-14 12:00:00,28.16,28.18,28.16,28.17,53000.0,23.5392,23.5559,23.5392,23.5476,53000.0
2012-06-14 12:05:00,28.18,28.18,28.16,28.17,75700.0,23.5559,23.5559,23.5392,23.5476,75700.0
2012-06-14 12:10:00,28.16,28.19,28.15,28.16,256400.0,23.5392,23.5643,23.5309,23.5392,256400.0
2012-06-14 12:15:00,28.17,28.18,28.16,28.17,21800.0,23.5476,23.5559,23.5392,23.5476,21800.0
2012-06-14 12:20:00,28.16,28.18,28.16,28.17,38900.0,23.5392,23.5559,23.5392,23.5476,38900.0
2012-06-14 12:25:00,28.17,28.17,28.15,28.15,19400.0,23.5476,23.5476,23.5309,23.5309,19400.0
2012-06-14 12:30:00,28.16,28.16,28.14,28.16,36400.0,23.5392,23.5392,23.5225,23.5392,36400.0
2012-06-14 12:35:00,28.16,28.17,28.15,28.16,56900.0,23.5392,23.5476,23.5309,23.5392,56900.0
2012-06-14 12:40:00,28.16,28.18,28.16,28.16,130100.0,23.5392,23.5559,23.5392,23.5392,130100.0
2012-06-14 12:45:00,28.16,28.19,28.16,28.19,91000.0,23.5392,23.5643,23.5392,23.5643,91000.0
2012-06-14 12:50:00,28.19,28.2,28.18,28.19,18400.0,23.5643,23.5727,23.5559,23.5643,18400.0
2012-06-14 12:55:00,28.18,28.2,28.18,28.19,36200.0,23.5559,23.5727,23.5559,23.5643,36200.0
2012-06-14 13:00:00,28.18,28.2,28.18,28.19,35300.0,23.5559,23.5727,23.5559,23.5643,35300.0
2012-06-14 13:05:00,28.2,28.21,28.18,28.18,41100.0,23.5727,23.581,23.5559,23.5559,41100.0
2012-06-14 13:10:00,28.18,28.2,28.16,28.16,31500.0,23.5559,23.5727,23.5392,23.5392,31500.0
2012-06-14 13:15:00,28.17,28.17,28.15,28.16,12100.0,23.5476,23.5476,23.5309,23.5392,12100.0
2012-06-14 13:20:00,28.16,28.16,28.12,28.13,55500.0,23.5392,23.5392,23.5058,23.5142,55500.0
2012-06-14 13:25:00,28.13,28.14,28.11,28.13,22900.0,23.5142,23.5225,23.4974,23.5142,22900.0
2012-06-14 13:30:00,28.12,28.15,28.11,28.14,25900.0,23.5058,23.5309,23.4974,23.5225,25900.0
2012-06-14 13:35:00,28.14,28.17,28.13,28.16,41400.0,23.5225,23.5476,23.5142,23.5392,41400.0
2012-06-14 13:40:00,28.17,28.17,28.14,28.14,21400.0,23.5476,23.5476,23.5225,23.5225,21400.0
2012-06-14 13:45:00,28.14,28.14,28.12,28.13,68100.0,23.5225,23.5225,23.5058,23.5142,68100.0
2012-06-14 13:50:00,28.13,28.15,28.13,28.14,20900.0,23.5142,23.5309,23.5142,23.5225,20900.0
2012-06-14 13:55:00,28.15,28.16,28.13,28.13,35300.0,23.5309,23.5392,23.5142,23.5142,35300.0
2012-06-14 14:00:00,28.14,28.14,28.13,28.14,19300.0,23.5225,23.5225,23.5142,23.5225,19300.0
2012-06-14 14:05:00,28.14,28.17,28.13,28.15,33200.0,23.5225,23.5476,23.5142,23.5309,33200.0
2012-06-14 14:10:00,28.15,28.15,28.13,28.14,54200.0,23.5309,23.5309,23.5142,23.5225,54200.0
2012-06-14 14:15:00,28.13,28.14,28.12,28.13,24700.0,23.5142,23.5225,23.5058,23.5142,24700.0
2012-06-14 14:20:00,28.12,28.13,28.08,28.08,140900.0,23.5058,23.5142,23.4724,23.4724,140900.0
2012-06-14 14:25:00,28.08,28.08,28.06,28.07,36000.0,23.4724,23.4724,23.4556,23.464,36000.0
2012-06-14 14:30:00,28.05,28.07,28.04,28.04,85600.0,23.4473,23.464,23.4389,23.4389,85600.0
2012-06-14 14:35:00,28.05,28.07,28.05,28.07,70200.0,23.4473,23.464,23.4473,23.464,70200.0
2012-06-14 14:40:00,28.07,28.07,28.06,28.07,261300.0,23.464,23.464,23.4556,23.464,261300.0
2012-06-14 14:45:00,28.07,28.07,28.04,28.04,19500.0,23.464,23.464,23.4389,23.4389,19500.0
2012-06-14 14:50:00,28.05,28.05,28.03,28.03,85000.0,23.4473,23.4473,23.4306,23.4306,85000.0
2012-06-14 14:55:00,28.03,28.03,28.0,28.01,93300.0,23.4306,23.4306,23.4055,23.4138,93300.0
2012-06-14 15:00:00,28.0,28.04,28.0,28.04,67200.0,23.4055,23.4389,23.4055,23.4389,67200.0
2012-06-14 15:05:00,28.04,28.28,28.04,28.16,906400.0,23.4389,23.6395,23.4389,23.5392,906400.0
2012-06-14 15:10:00,28.17,28.25,28.16,28.24,404000.0,23.5476,23.6145,23.5392,23.6061,404000.0
2012-06-14 15:15:00,28.24,28.24,28.12,28.12,217100.0,23.6061,23.6061,23.5058,23.5058,217100.0
2012-06-14 15:20:00,28.12,28.15,28.06,28.06,221000.0,23.5058,23.5309,23.4556,23.4556,221000.0
2012-06-14 15:25:00,28.07,28.11,28.06,28.08,102600.0,23.464,23.4974,23.4556,23.4724,102600.0
2012-06-14 15:30:00,28.08,28.14,28.07,28.13,140500.0,23.4724,23.5225,23.464,23.5142,140500.0
2012-06-14 15:35:00,28.13,28.2,28.13,28.18,158300.0,23.5142,23.5727,23.5142,23.5559,158300.0
2012-06-14 15:40:00,28.19,28.21,28.15,28.15,336100.0,23.5643,23.581,23.5309,23.5309,336100.0
2012-06-14 15:45:00,28.16,28.23,28.16,28.2,537000.0,23.5392,23.5977,23.5392,23.5727,537000.0
2012-06-14 15:50:00,28.2,28.23,28.18,28.19,808700.0,23.5727,23.5977,23.5559,23.5643,808700.0
2012-06-14 15:55:00,28.19,28.2,28.16,28.18,765300.0,23.5643,23.5727,23.5392,23.5559,765300.0
2012-06-15 09:30:00,28.18,28.19,28.14,28.17,196300.0,23.6461,23.6545,23.6125,23.6377,196300.0
2012-06-15 09:35:00,28.17,28.2,28.15,28.15,258500.0,23.6377,23.6629,23.6209,23.6209,258500.0
2012-06-15 09:40:00,28.14,28.19,28.14,28.19,184100.0,23.6125,23.6545,23.6125,23.6545,184100.0
2012-06-15 09:45:00,28.19,28.2,28.18,28.18,118000.0,23.6545,23.6629,23.6461,23.6461,118000.0
2012-06-15 09:50:00,28.18,28.22,28.18,28.2,71900.0,23.6461,23.6797,23.6461,23.6629,71900.0
2012-06-15 09:55:00,28.2,28.23,28.18,28.22,109200.0,23.6629,23.6881,23.6461,23.6797,109200.0
2012-06-15 10:00:00,28.23,28.28,28.23,28.26,131600.0,23.6881,23.73,23.6881,23.7132,131600.0
2012-06-15 10:05:00,28.26,28.28,28.26,28.27,145200.0,23.7132,23.73,23.7132,23.7216,145200.0
2012-06-15 10:10:00,28.27,28.29,28.26,28.28,66400.0,23.7216,23.7384,23.7132,23.73,66400.0
2012-06-15 10:15:00,28.28,28.28,28.24,28.25,130400.0,23.73,23.73,23.6964,23.7048,130400.0
2012-06-15 10:20:00,28.25,28.26,28.23,28.23,55900.0,23.7048,23.7132,23.6881,23.6881,55900.0
2012-06-15 10:25:00,28.22,28.25,28.22,28.25,50500.0,23.6797,23.7048,23.6797,23.7048,50500.0
2012-06-15 10:30:00,28.25,28.26,28.23,28.25,38100.0,23.7048,23.7132,23.6881,23.7048,38100.0
2012-06-15 10:35:00,28.25,28.26,28.23,28.25,41600.0,23.7048,23.7132,23.6881,23.7048,41600.0
2012-06-15 10:40:00,28.24,28.25,28.23,28.23,86600.0,23.6964,23.7048,23.6881,23.6881,86600.0
2012-06-15 10:45:00,28.23,28.27,28.23,28.27,45000.0,23.6881,23.7216,23.6881,23.7216,45000.0
2012-06-15 10:50:00,28.27,28.28,28.26,28.28,52800.0,23.7216,23.73,23.7132,23.73,52800.0
2012-06-15 10:55:00,28.28,28.29,28.26,28.28,60300.0,23.73,23.7384,23.7132,23.73,60300.0
2012-06-15 11:00:00,28.28,28.3,28.26,28.26,48800.0,23.73,23.7468,23.7132,23.7132,48800.0
2012-06-15 11:05:00,28.26,28.28,28.25,28.28,67800.0,23.7132,23.73,23.7048,23.73,67800.0
2012-06-15 11:10:00,28.29,28.3,28.28,28.3,47400.0,23.7384,23.7468,23.73,23.7468,47400.0
2012-06-15 11:15:00,28.3,28.31,28.29,28.3,67400.0,23.7468,23.7552,23.7384,23.7468,67400.0
2012-06-15 11:20:00,28.31,28.31,28.29,28.3,51400.0,23.7552,23.7552,23.7384,23.7468,51400.0
2012-06-15 11:25:00,28.29,28.31,28.29,28.31,30100.0,23.7384,23.7552,23.7384,23.7552,30100.0
2012-06-15 11:30:00,28.3,28.33,28.3,28.3,74400.0,23.7468,23.772,23.7468,23.7468,74400.0
2012-06-15 11:35:00,28.3,28.32,28.3,28.31,249200.0,23.7468,23.7636,23.7468,23.7552,249200.0
2012-06-15 11:40:00,28.31,28.33,28.31,28.31,77900.0,23.7552,23.772,23.7552,23.7552,77900.0
2012-06-15 11:45:00,28.32,28.32,28.3,28.3,46300.0,23.7636,23.7636,23.7468,23.7468,46300.0
2012-06-15 11:50:00,28.3,28.31,28.3,28.3,19500.0,23.7468,23.7552,23.7468,23.7468,19500.0
2012-06-15 11:55:00,28.3,28.3,28.29,28.3,7200.0,23.7468,23.7468,23.7384,23.7468,7200.0
2012-06-15 12:00:00,28.3,28.3,28.29,28.3,10200.0,23.7468,23.7468,23.7384,23.7468,10200.0
2012-06-15 12:05:00,28.3,28.3,28.29,28.3,19600.0,23.7468,23.7468,23.7384,23.7468,19600.0
2012-06-15 12:10:00,28.3,28.3,28.28,28.29,22600.0,23.7468,23.7468,23.73,23.7384,22600.0
2012-06-15 12:15:00,28.28,28.29,28.28,28.28,19300.0,23.73,23.7384,23.73,23.73,19300.0
2012-06-15 12:20:00,28.29,28.29,28.27,28.27,34700.0,23.7384,23.7384,23.7216,23.7216,34700.0
2012-06-15 12:25:00,28.27,28.28,28.27,28.28,23700.0,23.7216,23.73,23.7216,23.73,23700.0
2012-06-15 12:30:00,28.28,28.28,28.26,28.27,18700.0,23.73,23.73,23.7132,23.7216,18700.0
2012-06-15 12:35:00,28.27,28.27,28.25,28.25,44300.0,23.7216,23.7216,23.7048,23.7048,44300.0
2012-06-15 12:40:00,28.26,28.27,28.25,28.27,19700.0,23.7132,23.7216,23.7048,23.7216,19700.0
2012-06-15 12:45:00,28.27,28.28,28.27,28.28,60300.0,23.7216,23.73,23.7216,23.73,60300.0
2012-06-15 12:50:00,28.28,28.28,28.27,28.28,20700.0,23.73,23.73,23.7216,23.73,20700.0
2012-06-15 12:55:00,28.28,28.29,28.27,28.29,35400.0,23.73,23.7384,23.7216,23.7384,35400.0
2012-06-15 13:00:00,28.29,28.32,28.29,28.31,88500.0,23.7384,23.7636,23.7384,23.7552,88500.0
2012-06-15 13:05:00,28.32,28.32,28.3,28.31,105600.0,23.7636,23.7636,23.7468,23.7552,105600.0
2012-06-15 13:10:00,28.31,28.32,28.3,28.32,43100.0,23.7552,23.7636,23.7468,23.7636,43100.0
2012-06-15 13:15:00,28.32,28.34,28.32,28.32,114100.0,23.7636,23.7804,23.7636,23.7636,114100.0
2012-06-15 13:20:00,28.32,28.32,28.31,28.31,90000.0,23.7636,23.7636,23.7552,23.7552,90000.0
2012-06-15 13:25:00,28.31,28.31,28.29,28.29,57600.0,23.7552,23.7552,23.7384,23.7384,57600.0
2012-06-15 13:30:00,28.3,28.31,28.3,28.3,37100.0,23.7468,23.7552,23.7468,23.7468,37100.0
2012-06-15 13:35:00,28.3,28.32,28.3,28.3,39400.0,23.7468,23.7636,23.7468,23.7468,39400.0
2012-06-15 13:40:00,28.29,28.31,28.29,28.31,21100.0,23.7384,23.7552,23.7384,23.7552,21100.0
2012-06-15 13:45:00,28.31,28.33,28.31,28.32,38100.0,23.7552,23.772,23.7552,23.7636,38100.0
2012-06-15 13:50:00,28.32,28.32,28.3,28.31,24500.0,23.7636,23.7636,23.7468,23.7552,24500.0
2012-06-15 13:55:00,28.32,28.32,28.3,28.32,54900.0,23.7636,23.7636,23.7468,23.7636,54900.0
2012-06-15 14:00:00,28.32,28.33,28.32,28.33,14400.0,23.7636,23.772,23.7636,23.772,14400.0
2012-06-15 14:05:00,28.33,28.33,28.32,28.33,16300.0,23.772,23.772,23.7636,23.772,16300.0
2012-06-15 14:10:00,28.33,28.33,28.32,28.33,7200.0,23.772,23.772,23.7636,23.772,7200.0
2012-06-15 14:15:00,28.33,28.33,28.31,28.32,43300.0,23.772,23.772,23.7552,23.7636,43300.0
2012-06-15 14:20:00,28.32,28.34,28.32,28.34,20600.0,23.7636,23.7804,23.7636,23.7804,20600.0
2012-06-15 14:25:00,28.34,28.35,28.33,28.34,76000.0,23.7804,23.7887,23.772,23.7804,76000.0
2012-06-15 14:30:00,28.34,28.34,28.33,28.34,32300.0,23.7804,23.7804,23.772,23.7804,32300.0
2012-06-15 14:35:00,28.33,28.38,28.33,28.37,88700.0,23.772,23.8139,23.772,23.8055,88700.0
2012-06-15 14:40:00,28.37,28.38,28.36,28.38,74900.0,23.8055,23.8139,23.7971,23.8139,74900.0
2012-06-15 14:45:00,28.38,28.38,28.35,28.35,84300.0,23.8139,23.8139,23.7887,23.7887,84300.0
2012-06-15 14:50:00,28.36,28.37,28.33,28.34,32800.0,23.7971,23.8055,23.772,23.7804,32800.0
2012-06-15 14:55:00,28.33,28.35,28.33,28.33,57600.0,23.772,23.7887,23.772,23.772,57600.0
2012-06-15 15:00:00,28.33,28.35,28.33,28.35,51900.0,23.772,23.7887,23.772,23.7887,51900.0
2012-06-15 15:05:00,28.35,28.36,28.33,28.34,164300.0,23.7887,23.7971,23.772,23.7804,164300.0
2012-06-15 15:10:00,28.34,28.36,28.34,28.36,144600.0,23.7804,23.7971,23.7804,23.7971,144600.0
2012-06-15 15:15:00,28.36,28.37,28.35,28.35,126400.0,23.7971,23.8055,23.7887,23.7887,126400.0
2012-06-15 15:20:00,28.36,28.36,28.34,28.36,111300.0,23.7971,23.7971,23.7804,23.7971,111300.0
2012-06-15 15:25:00,28.36,28.37,28.35,28.37,88800.0,23.7971,23.8055,23.7887,23.8055,88800.0
2012-06-15 15:30:00,28.36,28.37,28.36,28.37,175400.0,23.7971,23.8055,23.7971,23.8055,175400.0
2012-06-15 15:35:00,28.37,28.38,28.36,28.37,962300.0,23.8055,23.8139,23.7971,23.8055,962300.0
2012-06-15 15:40:00,28.38,28.39,28.37,28.37,937200.0,23.8139,23.8223,23.8055,23.8055,937200.0
2012-06-15 15:45:00,28.37,28.41,28.37,28.41,478400.0,23.8055,23.8391,23.8055,23.8391,478400.0
2012-06-15 15:50:00,28.41,28.42,28.4,28.42,890600.0,23.8391,23.8475,23.8307,23.8475,890600.0
2012-06-15 15:55:00,28.42,28.44,28.4,28.41,4700300.0,23.8475,23.8643,23.8307,23.8391,4700300.0
2012-06-18 09:30:00,28.28,28.3,28.24,28.27,326400.0,23.73,23.7468,23.6964,23.7216,326400.0
2012-06-18 09:35:00,28.27,28.4,28.27,28.4,153600.0,23.7216,23.8307,23.7216,23.8307,153600.0
2012-06-18 09:40:00,28.4,28.44,28.37,28.44,266300.0,23.8307,23.8643,23.8055,23.8643,266300.0
2012-06-18 09:45:00,28.44,28.45,28.38,28.38,53800.0,23.8643,23.8727,23.8139,23.8139,53800.0
2012-06-18 09:50:00,28.37,28.39,28.35,28.39,83200.0,23.8055,23.8223,23.7887,23.8223,83200.0
2012-06-18 09:55:00,28.38,28.42,28.36,28.42,66700.0,23.8139,23.8475,23.7971,23.8475,66700.0
2012-06-18 10:00:00,28.41,28.47,28.4,28.46,58500.0,23.8391,23.8894,23.8307,23.881,58500.0
2012-06-18 10:05:00,28.47,28.49,28.45,28.45,194500.0,23.8894,23.9062,23.8727,23.8727,194500.0
2012-06-18 10:10:00,28.46,28.48,28.44,28.46,505200.0,23.881,23.8978,23.8643,23.881,505200.0
2012-06-18 10:15:00,28.46,28.53,28.45,28.52,162000.0,23.881,23.9398,23.8727,23.9314,162000.0
2012-06-18 10:20:00,28.52,28.53,28.51,28.52,62200.0,23.9314,23.9398,23.923,23.9314,62200.0
2012-06-18 10:25:00,28.52,28.55,28.51,28.54,404600.0,23.9314,23.9566,23.923,23.9482,404600.0
2012-06-18 10:30:00,28.55,28.55,28.52,28.52,65700.0,23.9566,23.9566,23.9314,23.9314,65700.0
2012-06-18 10:35:00,28.51,28.52,28.49,28.49,45100.0,23.923,23.9314,23.9062,23.9062,45100.0
2012-06-18 10:40:00,28.5,28.53,28.5,28.52,41600.0,23.9146,23.9398,23.9146,23.9314,41600.0
2012-06-18 10:45:00,28.52,28.58,28.52,28.57,97300.0,23.9314,23.9817,23.9314,23.9733,97300.0
2012-06-18 10:50:00,28.57,28.6,28.55,28.55,132400.0,23.9733,23.9985,23.9566,23.9566,132400.0
2012-06-18 10:55:00,28.55,28.56,28.5,28.52,60600.0,23.9566,23.965,23.9146,23.9314,60600.0
2012-06-18 11:00:00,28.52,28.53,28.49,28.5,68400.0,23.9314,23.9398,23.9062,23.9146,68400.0
2012-06-18 11:05:00,28.51,28.51,28.45,28.46,115000.0,23.923,23.923,23.8727,23.881,115000.0
2012-06-18 11:10:00,28.46,28.48,28.45,28.48,34200.0,23.881,23.8978,23.8727,23.8978,34200.0
2012-06-18 11:15:00,28.48,28.48,28.44,28.44,43300.0,23.8978,23.8978,23.8643,23.8643,43300.0
2012-06-18 11:20:00,28.45,28.46,28.44,28.44,109700.0,23.8727,23.881,23.8643,23.8643,109700.0
2012-06-18 11:25:00,28.44,28.47,28.44,28.47,52300.0,23.8643,23.8894,23.8643,23.8894,52300.0
2012-06-18 11:30:00,28.47,28.5,28.47,28.49,249300.0,23.8894,23.9146,23.8894,23.9062,249300.0
2012-06-18 11:35:00,28.49,28.5,28.47,28.48,73900.0,23.9062,23.9146,23.8894,23.8978,73900.0
2012-06-18 11:40:00,28.48,28.5,28.47,28.5,79300.0,23.8978,23.9146,23.8894,23.9146,79300.0
2012-06-18 11:45:00,28.5,28.54,28.49,28.5,72800.0,23.9146,23.9482,23.9062,23.9146,72800.0
2012-06-18 11:50:00,28.51,28.52,28.48,28.51,141300.0,23.923,23.9314,23.8978,23.923,141300.0
2012-06-18 11:55:00,28.52,28.53,28.51,28.53,64000.0,23.9314,23.9398,23.923,23.9398,64000.0
2012-06-18 12:00:00,28.53,28.53,28.51,28.51,24900.0,23.9398,23.9398,23.923,23.923,24900.0
2012-06-18 12:05:00,28.51,28.51,28.49,28.5,28900.0,23.923,23.923,23.9062,23.9146,28900.0
2012-06-18 12:10:00,28.51,28.51,28.49,28.5,21800.0,23.923,23.923,23.9062,23.9146,21800.0
2012-06-18 12:15:00,28.5,28.53,28.5,28.52,33000.0,23.9146,23.9398,23.9146,23.9314,33000.0
2012-06-18 12:20:00,28.52,28.53,28.51,28.51,61400.0,23.9314,23.9398,23.923,23.923,61400.0
2012-06-18 12:25:00,28.51,28.53,28.51,28.52,17600.0,23.923,23.9398,23.923,23.9314,17600.0
2012-06-18 12:30:00,28.52,28.53,28.51,28.52,40900.0,23.9314,23.9398,23.923,23.9314,40900.0
2012-06-18 12:35:00,28.52,28.53,28.49,28.5,36900.0,23.9314,23.9398,23.9062,23.9146,36900.0
2012-06-18 12:40:00,28.5,28.52,28.5,28.52,31900.0,23.9146,23.9314,23.9146,23.9314,31900.0
2012-06-18 12:45:00,28.51,28.54,28.51,28.54,15300.0,23.923,23.9482,23.923,23.9482,15300.0
2012-06-18 12:50:00,28.55,28.57,28.54,28.54,54400.0,23.9566,23.9733,23.9482,23.9482,54400.0
2012-06-18 12:55:00,28.54,28.56,28.52,28.53,38200.0,23.9482,23.965,23.9314,23.9398,38200.0
2012-06-18 13:00:00,28.53,28.54,28.51,28.52,66500.0,23.9398,23.9482,23.923,23.9314,66500.0
2012-06-18 13:05:00,28.53,28.54,28.52,28.53,129700.0,23.9398,23.9482,23.9314,23.9398,129700.0
2012-06-18 13:10:00,28.53,28.55,28.52,28.54,42600.0,23.9398,23.9566,23.9314,23.9482,42600.0
2012-06-18 13:15:00,28.54,28.56,28.54,28.55,18200.0,23.9482,23.965,23.9482,23.9566,18200.0
2012-06-18 13:20:00,28.55,28.56,28.55,28.55,27500.0,23.9566,23.965,23.9566,23.9566,27500.0
2012-06-18 13:25:00,28.55,28.59,28.55,28.59,51100.0,23.9566,23.9901,23.9566,23.9901,51100.0
2012-06-18 13:30:00,28.59,28.6,28.58,28.6,46900.0,23.9901,23.9985,23.9817,23.9985,46900.0
2012-06-18 13:35:00,28.6,28.62,28.59,28.61,65100.0,23.9985,24.0153,23.9901,24.0069,65100.0
2012-06-18 13:40:00,28.62,28.63,28.6,28.61,45000.0,24.0153,24.0237,23.9985,24.0069,45000.0
2012-06-18 13:45:00,28.61,28.62,28.6,28.6,62400.0,24.0069,24.0153,23.9985,23.9985,62400.0
2012-06-18 13:50:00,28.6,28.6,28.59,28.6,16900.0,23.9985,23.9985,23.9901,23.9985,16900.0
2012-06-18 13:55:00,28.59,28.64,28.59,28.64,24100.0,23.9901,24.0321,23.9901,24.0321,24100.0
2012-06-18 14:00:00,28.64,28.64,28.62,28.62,52900.0,24.0321,24.0321,24.0153,24.0153,52900.0
2012-06-18 14:05:00,28.62,28.63,28.6,28.62,37800.0,24.0153,24.0237,23.9985,24.0153,37800.0
2012-06-18 14:10:00,28.62,28.65,28.62,28.64,20100.0,24.0153,24.0405,24.0153,24.0321,20100.0
2012-06-18 14:15:00,28.65,28.68,28.64,28.67,40300.0,24.0405,24.0657,24.0321,24.0573,40300.0
2012-06-18 14:20:00,28.68,28.69,28.67,28.68,49000.0,24.0657,24.074,24.0573,24.0657,49000.0
2012-06-18 14:25:00,28.68,28.68,28.65,28.66,110200.0,24.0657,24.0657,24.0405,24.0489,110200.0
2012-06-18 14:30:00,28.66,28.67,28.65,28.66,30900.0,24.0489,24.0573,24.0405,24.0489,30900.0
2012-06-18 14:35:00,28.66,28.67,28.65,28.66,61600.0,24.0489,24.0573,24.0405,24.0489,61600.0
2012-06-18 14:40:00,28.66,28.66,28.63,28.63,19700.0,24.0489,24.0489,24.0237,24.0237,19700.0
2012-06-18 14:45:00,28.64,28.64,28.61,28.62,25100.0,24.0321,24.0321,24.0069,24.0153,25100.0
2012-06-18 14:50:00,28.62,28.63,28.6,28.61,48300.0,24.0153,24.0237,23.9985,24.0069,48300.0
2012-06-18 14:55:00,28.6,28.62,28.6,28.61,50000.0,23.9985,24.0153,23.9985,24.0069,50000.0
2012-06-18 15:00:00,28.62,28.64,28.61,28.64,47800.0,24.0153,24.0321,24.0069,24.0321,47800.0
2012-06-18 15:05:00,28.64,28.65,28.62,28.63,33400.0,24.0321,24.0405,24.0153,24.0237,33400.0
2012-06-18 15:10:00,28.63,28.63,28.57,28.57,50200.0,24.0237,24.0237,23.9733,23.9733,50200.0
2012-06-18 15:15:00,28.58,28.58,28.55,28.56,100400.0,23.9817,23.9817,23.9566,23.965,100400.0
2012-06-18 15:20:00,28.56,28.58,28.56,28.57,80600.0,23.965,23.9817,23.965,23.9733,80600.0
2012-06-18 15:25:00,28.57,28.6,28.56,28.6,62100.0,23.9733,23.9985,23.965,23.9985,62100.0
2012-06-18 15:30:00,28.6,28.61,28.57,28.57,136900.0,23.9985,24.0069,23.9733,23.9733,136900.0
2012-06-18 15:35:00,28.57,28.58,28.55,28.58,76700.0,23.9733,23.9817,23.9566,23.9817,76700.0
2012-06-18 15:40:00,28.58,28.61,28.56,28.58,177300.0,23.9817,24.0069,23.965,23.9817,177300.0
2012-06-18 15:45:00,28.59,28.6,28.56,28.59,165600.0,23.9901,23.9985,23.965,23.9901,165600.0
2012-06-18 15:50:00,28.58,28.59,28.54,28.55,364400.0,23.9817,23.9901,23.9482,23.9566,364400.0
2012-06-18 15:55:00,28.55,28.59,28.54,28.57,645400.0,23.9566,23.9901,23.9482,23.9733,645400.0
2012-06-19 09:30:00,28.73,28.78,28.7,28.76,70600.0,24.1076,24.1496,24.0824,24.1328,70600.0
2012-06-19 09:35:00,28.76,28.8,28.76,28.79,64400.0,24.1328,24.1663,24.1328,24.158,64400.0
2012-06-19 09:40:00,28.79,28.8,28.74,28.76,155300.0,24.158,24.1663,24.116,24.1328,155300.0
2012-06-19 09:45:00,28.77,28.79,28.74,28.77,89300.0,24.1412,24.158,24.116,24.1412,89300.0
2012-06-19 09:50:00,28.77,28.81,28.77,28.79,42500.0,24.1412,24.1747,24.1412,24.158,42500.0
2012-06-19 09:55:00,28.8,28.82,28.78,28.82,80400.0,24.1663,24.1831,24.1496,24.1831,80400.0
2012-06-19 10:00:00,28.82,28.82,28.78,28.8,124700.0,24.1831,24.1831,24.1496,24.1663,124700.0
2012-06-19 10:05:00,28.8,28.81,28.77,28.78,112500.0,24.1663,24.1747,24.1412,24.1496,112500.0
2012-06-19 10:10:00,28.77,28.83,28.77,28.82,76300.0,24.1412,24.1915,24.1412,24.1831,76300.0
2012-06-19 10:15:00,28.83,28.83,28.81,28.82,65800.0,24.1915,24.1915,24.1747,24.1831,65800.0
2012-06-19 10:20:00,28.82,28.84,28.78,28.79,114700.0,24.1831,24.1999,24.1496,24.158,114700.0
2012-06-19 10:25:00,28.79,28.81,28.78,28.79,77600.0,24.158,24.1747,24.1496,24.158,77600.0
2012-06-19 10:30:00,28.8,28.81,28.79,28.81,45500.0,24.1663,24.1747,24.158,24.1747,45500.0
2012-06-19 10:35:00,28.8,28.82,28.79,28.79,75600.0,24.1663,24.1831,24.158,24.158,75600.0
2012-06-19 10:40:00,28.79,28.8,28.78,28.78,47500.0,24.158,24.1663,24.1496,24.1496,47500.0
2012-06-19 10:45:00,28.78,28.79,28.77,28.78,19800.0,24.1496,24.158,24.1412,24.1496,19800.0
2012-06-19 10:50:00,28.78,28.81,28.78,28.81,49300.0,24.1496,24.1747,24.1496,24.1747,49300.0
2012-06-19 10:55:00,28.81,28.81,28.79,28.81,74000.0,24.1747,24.1747,24.158,24.1747,74000.0
2012-06-19 11:00:00,28.81,28.84,28.77,28.78,56900.0,24.1747,24.1999,24.1412,24.1496,56900.0
2012-06-19 11:05:00,28.78,28.8,28.77,28.8,74200.0,24.1496,24.1663,24.1412,24.1663,74200.0
2012-06-19 11:10:00,28.8,28.82,28.78,28.79,63700.0,24.1663,24.1831,24.1496,24.158,63700.0
2012-06-19 11:15:00,28.79,28.8,28.77,28.77,28500.0,24.158,24.1663,24.1412,24.1412,28500.0
2012-06-19 11:20:00,28.77,28.79,28.77,28.78,40900.0,24.1412,24.158,24.1412,24.1496,40900.0
2012-06-19 11:25:00,28.77,28.8,28.77,28.8,29300.0,24.1412,24.1663,24.1412,24.1663,29300.0
2012-06-19 11:30:00,28.8,28.81,28.79,28.8,21500.0,24.1663,24.1747,24.158,24.1663,21500.0
2012-06-19 11:35:00,28.79,28.79,28.77,28.79,48000.0,24.158,24.158,24.1412,24.158,48000.0
2012-06-19 11:40:00,28.8,28.81,28.79,28.81,86100.0,24.1663,24.1747,24.158,24.1747,86100.0
2012-06-19 11:45:00,28.81,28.83,28.81,28.83,101000.0,24.1747,24.1915,24.1747,24.1915,101000.0
2012-06-19 11:50:00,28.83,28.83,28.82,28.83,9400.0,24.1915,24.1915,24.1831,24.1915,9400.0
2012-06-19 11:55:00,28.82,28.85,28.82,28.84,51300.0,24.1831,24.2083,24.1831,24.1999,51300.0
2012-06-19 12:00:00,28.83,28.85,28.83,28.83,77900.0,24.1915,24.2083,24.1915,24.1915,77900.0
2012-06-19 12:05:00,28.84,28.84,28.82,28.82,31800.0,24.1999,24.1999,24.1831,24.1831,31800.0
2012-06-19 12:10:00,28.82,28.83,28.82,28.83,28600.0,24.1831,24.1915,24.1831,24.1915,28600.0
2012-06-19 12:15:00,28.83,28.84,28.81,28.82,21800.0,24.1915,24.1999,24.1747,24.1831,21800.0
2012-06-19 12:20:00,28.82,28.83,28.82,28.83,8000.0,24.1831,24.1915,24.1831,24.1915,8000.0
2012-06-19 12:25:00,28.83,28.83,28.82,28.83,21900.0,24.1915,24.1915,24.1831,24.1915,21900.0
2012-06-19 12:30:00,28.82,28.83,28.81,28.82,16200.0,24.1831,24.1915,24.1747,24.1831,16200.0
2012-06-19 12:35:00,28.82,28.82,28.81,28.82,16700.0,24.1831,24.1831,24.1747,24.1831,16700.0
2012-06-19 12:40:00,28.82,28.84,28.82,28.83,33500.0,24.1831,24.1999,24.1831,24.1915,33500.0
2012-06-19 12:45:00,28.84,28.85,28.83,28.84,10600.0,24.1999,24.2083,24.1915,24.1999,10600.0
2012-06-19 12:50:00,28.84,28.85,28.83,28.85,32500.0,24.1999,24.2083,24.1915,24.2083,32500.0
2012-06-19 12:55:00,28.85,28.85,28.84,28.84,17500.0,24.2083,24.2083,24.1999,24.1999,17500.0
2012-06-19 13:00:00,28.85,28.85,28.83,28.84,38700.0,24.2083,24.2083,24.1915,24.1999,38700.0
2012-06-19 13:05:00,28.84,28.84,28.83,28.84,28100.0,24.1999,24.1999,24.1915,24.1999,28100.0
2012-06-19 13:10:00,28.85,28.85,28.84,28.85,120900.0,24.2083,24.2083,24.1999,24.2083,120900.0
2012-06-19 13:15:00,28.85,28.86,28.84,28.86,63100.0,24.2083,24.2167,24.1999,24.2167,63100.0
2012-06-19 13:20:00,28.85,28.87,28.85,28.87,89100.0,24.2083,24.2251,24.2083,24.2251,89100.0
2012-06-19 13:25:00,28.87,28.88,28.87,28.88,29900.0,24.2251,24.2335,24.2251,24.2335,29900.0
2012-06-19 13:30:00,28.88,28.89,28.87,28.89,44600.0,24.2335,24.2419,24.2251,24.2419,44600.0
2012-06-19 13:35:00,28.89,28.92,28.89,28.92,52600.0,24.2419,24.267,24.2419,24.267,52600.0
2012-06-19 13:40:00,28.92,28.92,28.9,28.92,29600.0,24.267,24.267,24.2503,24.267,29600.0
2012-06-19 13:45:00,28.91,28.92,28.9,28.9,73400.0,24.2586,24.267,24.2503,24.2503,73400.0
2012-06-19 13:50:00,28.9,28.91,28.88,28.88,21500.0,24.2503,24.2586,24.2335,24.2335,21500.0
2012-06-19 13:55:00,28.88,28.9,28.88,28.89,33900.0,24.2335,24.2503,24.2335,24.2419,33900.0
2012-06-19 14:00:00,28.9,28.9,28.88,28.9,54800.0,24.2503,24.2503,24.2335,24.2503,54800.0
2012-06-19 14:05:00,28.9,28.91,28.89,28.89,20500.0,24.2503,24.2586,24.2419,24.2419,20500.0
2012-06-19 14:10:00,28.9,28.9,28.88,28.88,34700.0,24.2503,24.2503,24.2335,24.2335,34700.0
2012-06-19 14:15:00,28.89,28.9,28.88,28.89,28100.0,24.2419,24.2503,24.2335,24.2419,28100.0
2012-06-19 14:20:00,28.89,28.91,28.89,28.9,54300.0,24.2419,24.2586,24.2419,24.2503,54300.0
2012-06-19 14:25:00,28.89,28.9,28.85,28.85,30200.0,24.2419,24.2503,24.2083,24.2083,30200.0
2012-06-19 14:30:00,28.85,28.85,28.79,28.8,185400.0,24.2083,24.2083,24.158,24.1663,185400.0
2012-06-19 14:35:00,28.81,28.82,28.8,28.82,21800.0,24.1747,24.1831,24.1663,24.1831,21800.0
2012-06-19 14:40:00,28.82,28.83,28.8,28.8,57000.0,24.1831,24.1915,24.1663,24.1663,57000.0
2012-06-19 14:45:00,28.8,28.82,28.78,28.8,72900.0,24.1663,24.1831,24.1496,24.1663,72900.0
2012-06-19 14:50:00,28.79,28.8,28.79,28.8,57500.0,24.158,24.1663,24.158,24.1663,57500.0
2012-06-19 14:55:00,28.81,28.84,28.8,28.84,82200.0,24.1747,24.1999,24.1663,24.1999,82200.0
2012-06-19 15:00:00,28.84,28.84,28.82,28.82,68900.0,24.1999,24.1999,24.1831,24.1831,68900.0
2012-06-19 15:05:00,28.81,28.85,28.81,28.85,25200.0,24.1747,24.2083,24.1747,24.2083,25200.0
2012-06-19 15:10:00,28.86,28.86,28.84,28.85,30700.0,24.2167,24.2167,24.1999,24.2083,30700.0
2012-06-19 15:15:00,28.85,28.88,28.84,28.87,124900.0,24.2083,24.2335,24.1999,24.2251,124900.0
2012-06-19 15:20:00,28.88,28.89,28.87,28.87,97600.0,24.2335,24.2419,24.2251,24.2251,97600.0
2012-06-19 15:25:00,28.87,28.88,28.82,28.82,153600.0,24.2251,24.2335,24.1831,24.1831,153600.0
2012-06-19 15:30:00,28.82,28.84,28.81,28.83,140400.0,24.1831,24.1999,24.1747,24.1915,140400.0
2012-06-19 15:35:00,28.83,28.83,28.79,28.81,418100.0,24.1915,24.1915,24.158,24.1747,418100.0
2012-06-19 15:40:00,28.81,28.84,28.8,28.83,175100.0,24.1747,24.1999,24.1663,24.1915,175100.0
2012-06-19 15:45:00,28.83,28.83,28.78,28.79,198100.0,24.1915,24.1915,24.1496,24.158,198100.0
2012-06-19 15:50:00,28.79,28.8,28.78,28.8,356800.0,24.158,24.1663,24.1496,24.1663,356800.0
2012-06-19 15:55:00,28.79,28.81,28.79,28.8,470800.0,24.158,24.1747,24.158,24.1663,470800.0
2012-06-20 09:30:00,28.84,28.88,28.78,28.79,102400.0,24.1999,24.2335,24.1496,24.158,102400.0
2012-06-20 09:35:00,28.78,28.81,28.77,28.79,105800.0,24.1496,24.1747,24.1412,24.158,105800.0
2012-06-20 09:40:00,28.78,28.79,28.75,28.79,141900.0,24.1496,24.158,24.1244,24.158,141900.0
2012-06-20 09:45:00,28.79,28.8,28.77,28.79,111400.0,24.158,24.1663,24.1412,24.158,111400.0
2012-06-20 09:50:00,28.79,28.82,28.78,28.8,75800.0,24.158,24.1831,24.1496,24.1663,75800.0
2012-06-20 09:55:00,28.8,28.84,28.8,28.84,49600.0,24.1663,24.1999,24.1663,24.1999,49600.0
2012-06-20 10:00:00,28.84,28.85,28.82,28.82,39500.0,24.1999,24.2083,24.1831,24.1831,39500.0
2012-06-20 10:05:00,28.82,28.82,28.79,28.82,43000.0,24.1831,24.1831,24.158,24.1831,43000.0
2012-06-20 10:10:00,28.82,28.85,28.82,28.85,38600.0,24.1831,24.2083,24.1831,24.2083,38600.0
2012-06-20 10:15:00,28.85,28.87,28.85,28.85,49900.0,24.2083,24.2251,24.2083,24.2083,49900.0
2012-06-20 10:20:00,28.85,28.85,28.82,28.82,41100.0,24.2083,24.2083,24.1831,24.1831,41100.0
2012-06-20 10:25:00,28.82,28.85,28.82,28.84,20600.0,24.1831,24.2083,24.1831,24.1999,20600.0
2012-06-20 10:30:00,28.84,28.85,28.82,28.82,17700.0,24.1999,24.2083,24.1831,24.1831,17700.0
2012-06-20 10:35:00,28.82,28.83,28.81,28.82,41900.0,24.1831,24.1915,24.1747,24.1831,41900.0
2012-06-20 10:40:00,28.82,28.82,28.8,28.81,60400.0,24.1831,24.1831,24.1663,24.1747,60400.0
2012-06-20 10:45:00,28.82,28.83,28.81,28.81,216500.0,24.1831,24.1915,24.1747,24.1747,216500.0
2012-06-20 10:50:00,28.81,28.83,28.8,28.81,34500.0,24.1747,24.1915,24.1663,24.1747,34500.0
2012-06-20 10:55:00,28.82,28.83,28.79,28.81,44800.0,24.1831,24.1915,24.158,24.1747,44800.0
2012-06-20 11:00:00,28.8,28.83,28.8,28.82,9900.0,24.1663,24.1915,24.1663,24.1831,9900.0
2012-06-20 11:05:00,28.82,28.84,28.82,28.82,80600.0,24.1831,24.1999,24.1831,24.1831,80600.0
2012-06-20 11:10:00,28.82,28.85,28.82,28.85,29300.0,24.1831,24.2083,24.1831,24.2083,29300.0
2012-06-20 11:15:00,28.85,28.85,28.83,28.84,26200.0,24.2083,24.2083,24.1915,24.1999,26200.0
2012-06-20 11:20:00,28.84,28.85,28.84,28.84,11100.0,24.1999,24.2083,24.1999,24.1999,11100.0
2012-06-20 11:25:00,28.85,28.86,28.84,28.86,40900.0,24.2083,24.2167,24.1999,24.2167,40900.0
2012-06-20 11:30:00,28.86,28.87,28.84,28.86,34800.0,24.2167,24.2251,24.1999,24.2167,34800.0
2012-06-20 11:35:00,28.85,28.86,28.84,28.84,32100.0,24.2083,24.2167,24.1999,24.1999,32100.0
2012-06-20 11:40:00,28.84,28.86,28.83,28.86,45800.0,24.1999,24.2167,24.1915,24.2167,45800.0
2012-06-20 11:45:00,28.87,28.87,28.85,28.87,32300.0,24.2251,24.2251,24.2083,24.2251,32300.0
2012-06-20 11:50:00,28.86,28.86,28.85,28.85,17000.0,24.2167,24.2167,24.2083,24.2083,17000.0
2012-06-20 11:55:00,28.85,28.85,28.82,28.82,10200.0,24.2083,24.2083,24.1831,24.1831,10200.0
2012-06-20 12:00:00,28.81,28.82,28.79,28.79,29800.0,24.1747,24.1831,24.158,24.158,29800.0
2012-06-20 12:05:00,28.8,28.8,28.76,28.76,41900.0,24.1663,24.1663,24.1328,24.1328,41900.0
2012-06-20 12:10:00,28.76,28.77,28.75,28.76,142600.0,24.1328,24.1412,24.1244,24.1328,142600.0
2012-06-20 12:15:00,28.76,28.79,28.76,28.77,117000.0,24.1328,24.158,24.1328,24.1412,117000.0
2012-06-20 12:20:00,28.77,28.78,28.73,28.74,28000.0,24.1412,24.1496,24.1076,24.116,28000.0
2012-06-20 12:25:00,28.73,28.73,28.7,28.73,49300.0,24.1076,24.1076,24.0824,24.1076,49300.0
2012-06-20 12:30:00,28.74,28.78,28.62,28.72,1139100.0,24.116,24.1496,24.0153,24.0992,1139100.0
2012-06-20 12:35:00,28.72,28.72,28.64,28.69,245300.0,24.0992,24.0992,24.0321,24.074,245300.0
2012-06-20 12:40:00,28.7,28.75,28.68,28.75,116000.0,24.0824,24.1244,24.0657,24.1244,116000.0
2012-06-20 12:45:00,28.76,28.85,28.76,28.79,100800.0,24.1328,24.2083,24.1328,24.158,100800.0
2012-06-20 12:50:00,28.79,28.84,28.77,28.83,88600.0,24.158,24.1999,24.1412,24.1915,88600.0
2012-06-20 12:55:00,28.83,28.85,28.81,28.83,244500.0,24.1915,24.2083,24.1747,24.1915,244500.0
2012-06-20 13:00:00,28.84,28.91,28.84,28.91,139000.0,24.1999,24.2586,24.1999,24.2586,139000.0
2012-06-20 13:05:00,28.91,28.94,28.88,28.93,458400.0,24.2586,24.2838,24.2335,24.2754,458400.0
2012-06-20 13:10:00,28.94,28.94,28.89,28.89,163700.0,24.2838,24.2838,24.2419,24.2419,163700.0
2012-06-20 13:15:00,28.89,28.93,28.87,28.88,193300.0,24.2419,24.2754,24.2251,24.2335,193300.0
2012-06-20 13:20:00,28.87,28.9,28.87,28.89,135800.0,24.2251,24.2503,24.2251,24.2419,135800.0
2012-06-20 13:25:00,28.89,28.9,28.86,28.87,160900.0,24.2419,24.2503,24.2167,24.2251,160900.0
2012-06-20 13:30:00,28.88,28.9,28.84,28.85,263300.0,24.2335,24.2503,24.1999,24.2083,263300.0
2012-06-20 13:35:00,28.85,28.86,28.82,28.84,149700.0,24.2083,24.2167,24.1831,24.1999,149700.0
2012-06-20 13:40:00,28.83,28.86,28.83,28.86,46400.0,24.1915,24.2167,24.1915,24.2167,46400.0
2012-06-20 13:45:00,28.86,28.88,28.85,28.87,21200.0,24.2167,24.2335,24.2083,24.2251,21200.0
2012-06-20 13:50:00,28.88,28.88,28.84,28.84,13200.0,24.2335,24.2335,24.1999,24.1999,13200.0
2012-06-20 13:55:00,28.84,28.87,28.83,28.87,50300.0,24.1999,24.2251,24.1915,24.2251,50300.0
2012-06-20 14:00:00,28.88,28.88,28.84,28.87,91100.0,24.2335,24.2335,24.1999,24.2251,91100.0
2012-06-20 14:05:00,28.86,28.88,28.86,28.86,35300.0,24.2167,24.2335,24.2167,24.2167,35300.0
2012-06-20 14:10:00,28.86,28.9,28.86,28.86,89100.0,24.2167,24.2503,24.2167,24.2167,89100.0
2012-06-20 14:15:00,28.86,28.9,28.81,28.81,120100.0,24.2167,24.2503,24.1747,24.1747,120100.0
2012-06-20 14:20:00,28.81,28.83,28.77,28.79,253500.0,24.1747,24.1915,24.1412,24.158,253500.0
2012-06-20 14:25:00,28.79,28.8,28.77,28.79,77600.0,24.158,24.1663,24.1412,24.158,77600.0
2012-06-20 14:30:00,28.79,28.82,28.78,28.79,92500.0,24.158,24.1831,24.1496,24.158,92500.0
2012-06-20 14:35:00,28.79,28.84,28.79,28.8,158800.0,24.158,24.1999,24.158,24.1663,158800.0
2012-06-20 14:40:00,28.8,28.8,28.76,28.76,237400.0,24.1663,24.1663,24.1328,24.1328,237400.0
2012-06-20 14:45:00,28.76,28.76,28.69,28.72,144300.0,24.1328,24.1328,24.074,24.0992,144300.0
2012-06-20 14:50:00,28.73,28.74,28.69,28.74,92700.0,24.1076,24.116,24.074,24.116,92700.0
2012-06-20 14:55:00,28.73,28.77,28.73,28.74,19400.0,24.1076,24.1412,24.1076,24.116,19400.0
2012-06-20 15:00:00,28.74,28.75,28.71,28.71,70400.0,24.116,24.1244,24.0908,24.0908,70400.0
2012-06-20 15:05:00,28.71,28.71,28.67,28.68,106000.0,24.0908,24.0908,24.0573,24.0657,106000.0
2012-06-20 15:10:00,28.69,28.73,28.67,28.72,76600.0,24.074,24.1076,24.0573,24.0992,76600.0
2012-06-20 15:15:00,28.72,28.73,28.66,28.67,88600.0,24.0992,24.1076,24.0489,24.0573,88600.0
2012-06-20 15:20:00,28.66,28.7,28.66,28.7,66700.0,24.0489,24.0824,24.0489,24.0824,66700.0
2012-06-20 15:25:00,28.7,28.77,28.69,28.77,64900.0,24.0824,24.1412,24.074,24.1412,64900.0
2012-06-20 15:30:00,28.77,28.79,28.74,28.75,150400.0,24.1412,24.158,24.116,24.1244,150400.0
2012-06-20 15:35:00,28.76,28.78,28.73,28.75,162800.0,24.1328,24.1496,24.1076,24.1244,162800.0
2012-06-20 15:40:00,28.75,28.81,28.73,28.81,208800.0,24.1244,24.1747,24.1076,24.1747,208800.0
2012-06-20 15:45:00,28.82,28.82,28.78,28.8,124300.0,24.1831,24.1831,24.1496,24.1663,124300.0
2012-06-20 15:50:00,28.81,28.81,28.77,28.79,89900.0,24.1747,24.1747,24.1412,24.158,89900.0
2012-06-20 15:55:00,28.8,28.84,28.8,28.84,438800.0,24.1663,24.1999,24.1663,24.1999,438800.0
2012-06-21 09:30:00,28.83,28.87,28.83,28.84,85400.0,24.1915,24.2251,24.1915,24.1999,85400.0
2012-06-21 09:35:00,28.85,28.86,28.79,28.79,89600.0,24.2083,24.2167,24.158,24.158,89600.0
2012-06-21 09:40:00,28.78,28.79,28.75,28.77,61500.0,24.1496,24.158,24.1244,24.1412,61500.0
2012-06-21 09:45:00,28.77,28.78,28.75,28.75,49700.0,24.1412,24.1496,24.1244,24.1244,49700.0
2012-06-21 09:50:00,28.75,28.8,28.75,28.79,38700.0,24.1244,24.1663,24.1244,24.158,38700.0
2012-06-21 09:55:00,28.79,28.79,28.77,28.77,21200.0,24.158,24.158,24.1412,24.1412,21200.0
2012-06-21 10:00:00,28.77,28.77,28.67,28.68,127000.0,24.1412,24.1412,24.0573,24.0657,127000.0
2012-06-21 10:05:00,28.68,28.69,28.65,28.67,85000.0,24.0657,24.074,24.0405,24.0573,85000.0
2012-06-21 10:10:00,28.66,28.71,28.66,28.7,43000.0,24.0489,24.0908,24.0489,24.0824,43000.0
2012-06-21 10:15:00,28.71,28.73,28.7,28.72,27400.0,24.0908,24.1076,24.0824,24.0992,27400.0
2012-06-21 10:20:00,28.72,28.73,28.7,28.7,90600.0,24.0992,24.1076,24.0824,24.0824,90600.0
2012-06-21 10:25:00,28.71,28.71,28.67,28.68,52400.0,24.0908,24.0908,24.0573,24.0657,52400.0
2012-06-21 10:30:00,28.68,28.7,28.67,28.7,29800.0,24.0657,24.0824,24.0573,24.0824,29800.0
2012-06-21 10:35:00,28.7,28.71,28.67,28.67,24600.0,24.0824,24.0908,24.0573,24.0573,24600.0
2012-06-21 10:40:00,28.68,28.71,28.67,28.71,29700.0,24.0657,24.0908,24.0573,24.0908,29700.0
2012-06-21 10:45:00,28.71,28.73,28.71,28.72,17400.0,24.0908,24.1076,24.0908,24.0992,17400.0
2012-06-21 10:50:00,28.72,28.75,28.71,28.74,11700.0,24.0992,24.1244,24.0908,24.116,11700.0
2012-06-21 10:55:00,28.74,28.74,28.72,28.73,15100.0,24.116,24.116,24.0992,24.1076,15100.0
2012-06-21 11:00:00,28.73,28.73,28.66,28.67,33400.0,24.1076,24.1076,24.0489,24.0573,33400.0
2012-06-21 11:05:00,28.67,28.67,28.6,28.61,62000.0,24.0573,24.0573,23.9985,24.0069,62000.0
2012-06-21 11:10:00,28.61,28.61,28.54,28.55,56500.0,24.0069,24.0069,23.9482,23.9566,56500.0
2012-06-21 11:15:00,28.56,28.59,28.55,28.58,33100.0,23.965,23.9901,23.9566,23.9817,33100.0
2012-06-21 11:20:00,28.58,28.6,28.57,28.57,39300.0,23.9817,23.9985,23.9733,23.9733,39300.0
2012-06-21 11:25:00,28.57,28.57,28.54,28.56,68900.0,23.9733,23.9733,23.9482,23.965,68900.0
2012-06-21 11:30:00,28.56,28.57,28.54,28.56,37300.0,23.965,23.9733,23.9482,23.965,37300.0
2012-06-21 11:35:00,28.55,28.56,28.52,28.55,128400.0,23.9566,23.965,23.9314,23.9566,128400.0
2012-06-21 11:40:00,28.55,28.55,28.51,28.54,98000.0,23.9566,23.9566,23.923,23.9482,98000.0
2012-06-21 11:45:00,28.54,28.55,28.54,28.54,76300.0,23.9482,23.9566,23.9482,23.9482,76300.0
2012-06-21 11:50:00,28.54,28.57,28.53,28.56,68500.0,23.9482,23.9733,23.9398,23.965,68500.0
2012-06-21 11:55:00,28.56,28.57,28.54,28.57,65500.0,23.965,23.9733,23.9482,23.9733,65500.0
2012-06-21 12:00:00,28.56,28.57,28.51,28.53,129200.0,23.965,23.9733,23.923,23.9398,129200.0
2012-06-21 12:05:00,28.53,28.53,28.5,28.53,108400.0,23.9398,23.9398,23.9146,23.9398,108400.0
2012-06-21 12:10:00,28.53,28.54,28.52,28.53,53300.0,23.9398,23.9482,23.9314,23.9398,53300.0
2012-06-21 12:15:00,28.53,28.53,28.5,28.53,50800.0,23.9398,23.9398,23.9146,23.9398,50800.0
2012-06-21 12:20:00,28.53,28.53,28.47,28.47,90300.0,23.9398,23.9398,23.8894,23.8894,90300.0
2012-06-21 12:25:00,28.47,28.47,28.39,28.4,139900.0,23.8894,23.8894,23.8223,23.8307,139900.0
2012-06-21 12:30:00,28.4,28.42,28.39,28.4,32900.0,23.8307,23.8475,23.8223,23.8307,32900.0
2012-06-21 12:35:00,28.41,28.44,28.41,28.43,29600.0,23.8391,23.8643,23.8391,23.8559,29600.0
2012-06-21 12:40:00,28.43,28.43,28.4,28.4,93100.0,23.8559,23.8559,23.8307,23.8307,93100.0
2012-06-21 12:45:00,28.39,28.43,28.39,28.42,26500.0,23.8223,23.8559,23.8223,23.8475,26500.0
2012-06-21 12:50:00,28.42,28.44,28.41,28.43,20000.0,23.8475,23.8643,23.8391,23.8559,20000.0
2012-06-21 12:55:00,28.43,28.43,28.42,28.43,11200.0,23.8559,23.8559,23.8475,23.8559,11200.0
2012-06-21 13:00:00,28.42,28.44,28.41,28.43,34200.0,23.8475,23.8643,23.8391,23.8559,34200.0
2012-06-21 13:05:00,28.43,28.46,28.43,28.45,25700.0,23.8559,23.881,23.8559,23.8727,25700.0
2012-06-21 13:10:00,28.45,28.45,28.4,28.41,30800.0,23.8727,23.8727,23.8307,23.8391,30800.0
2012-06-21 13:15:00,28.41,28.43,28.4,28.4,24000.0,23.8391,23.8559,23.8307,23.8307,24000.0
2012-06-21 13:20:00,28.39,28.43,28.39,28.41,16500.0,23.8223,23.8559,23.8223,23.8391,16500.0
2012-06-21 13:25:00,28.41,28.41,28.38,28.39,25400.0,23.8391,23.8391,23.8139,23.8223,25400.0
2012-06-21 13:30:00,28.38,28.41,28.37,28.39,42400.0,23.8139,23.8391,23.8055,23.8223,42400.0
2012-06-21 13:35:00,28.38,28.39,28.36,28.36,26400.0,23.8139,23.8223,23.7971,23.7971,26400.0
2012-06-21 13:40:00,28.36,28.37,28.34,28.35,58700.0,23.7971,23.8055,23.7804,23.7887,58700.0
2012-06-21 13:45:00,28.35,28.36,28.33,28.35,25200.0,23.7887,23.7971,23.772,23.7887,25200.0
2012-06-21 13:50:00,28.35,28.37,28.34,28.37,17300.0,23.7887,23.8055,23.7804,23.8055,17300.0
2012-06-21 13:55:00,28.37,28.39,28.37,28.37,10600.0,23.8055,23.8223,23.8055,23.8055,10600.0
2012-06-21 14:00:00,28.37,28.37,28.36,28.36,36100.0,23.8055,23.8055,23.7971,23.7971,36100.0
2012-06-21 14:05:00,28.36,28.36,28.33,28.34,24000.0,23.7971,23.7971,23.772,23.7804,24000.0
2012-06-21 14:10:00,28.34,28.34,28.31,28.32,51400.0,23.7804,23.7804,23.7552,23.7636,51400.0
2012-06-21 14:15:00,28.32,28.33,28.29,28.3,42900.0,23.7636,23.772,23.7384,23.7468,42900.0
2012-06-21 14:20:00,28.3,28.3,28.27,28.28,66200.0,23.7468,23.7468,23.7216,23.73,66200.0
2012-06-21 14:25:00,28.28,28.3,28.26,28.3,41400.0,23.73,23.7468,23.7132,23.7468,41400.0
2012-06-21 14:30:00,28.29,28.31,28.29,28.3,21900.0,23.7384,23.7552,23.7384,23.7468,21900.0
2012-06-21 14:35:00,28.3,28.3,28.28,28.29,24700.0,23.7468,23.7468,23.73,23.7384,24700.0
2012-06-21 14:40:00,28.3,28.34,28.3,28.32,174800.0,23.7468,23.7804,23.7468,23.7636,174800.0
2012-06-21 14:45:00,28.33,28.33,28.3,28.32,35900.0,23.772,23.772,23.7468,23.7636,35900.0
2012-06-21 14:50:00,28.32,28.33,28.3,28.3,35100.0,23.7636,23.772,23.7468,23.7468,35100.0
2012-06-21 14:55:00,28.3,28.32,28.29,28.31,24500.0,23.7468,23.7636,23.7384,23.7552,24500.0
2012-06-21 15:00:00,28.31,28.31,28.29,28.3,47000.0,23.7552,23.7552,23.7384,23.7468,47000.0
2012-06-21 15:05:00,28.3,28.3,28.27,28.29,97900.0,23.7468,23.7468,23.7216,23.7384,97900.0
2012-06-21 15:10:00,28.28,28.29,28.25,28.27,73500.0,23.73,23.7384,23.7048,23.7216,73500.0
2012-06-21 15:15:00,28.27,28.27,28.22,28.22,156500.0,23.7216,23.7216,23.6797,23.6797,156500.0
2012-06-21 15:20:00,28.21,28.23,28.18,28.23,177100.0,23.6713,23.6881,23.6461,23.6881,177100.0
2012-06-21 15:25:00,28.23,28.24,28.22,28.23,80100.0,23.6881,23.6964,23.6797,23.6881,80100.0
2012-06-21 15:30:00,28.22,28.22,28.16,28.17,175200.0,23.6797,23.6797,23.6293,23.6377,175200.0
2012-06-21 15:35:00,28.18,28.24,28.17,28.21,280000.0,23.6461,23.6964,23.6377,23.6713,280000.0
2012-06-21 15:40:00,28.2,28.2,28.18,28.19,107600.0,23.6629,23.6629,23.6461,23.6545,107600.0
2012-06-21 15:45:00,28.18,28.18,28.14,28.16,134200.0,23.6461,23.6461,23.6125,23.6293,134200.0
2012-06-21 15:50:00,28.16,28.18,28.13,28.16,206300.0,23.6293,23.6461,23.6041,23.6293,206300.0
2012-06-21 15:55:00,28.16,28.18,28.14,28.16,515300.0,23.6293,23.6461,23.6125,23.6293,515300.0
2012-06-22 09:30:00,28.28,28.31,28.23,28.27,126600.0,23.73,23.7552,23.6881,23.7216,126600.0
2012-06-22 09:35:00,28.26,28.31,28.25,28.27,92600.0,23.7132,23.7552,23.7048,23.7216,92600.0
2012-06-22 09:40:00,28.27,28.29,28.26,28.29,29200.0,23.7216,23.7384,23.7132,23.7384,29200.0
2012-06-22 09:45:00,28.28,28.28,28.24,28.26,69300.0,23.73,23.73,23.6964,23.7132,69300.0
2012-06-22 09:50:00,28.26,28.28,28.24,28.28,65600.0,23.7132,23.73,23.6964,23.73,65600.0
2012-06-22 09:55:00,28.29,28.31,28.27,28.3,68200.0,23.7384,23.7552,23.7216,23.7468,68200.0
2012-06-22 10:00:00,28.31,28.37,28.31,28.37,177400.0,23.7552,23.8055,23.7552,23.8055,177400.0
2012-06-22 10:05:00,28.36,28.39,28.34,28.34,116700.0,23.7971,23.8223,23.7804,23.7804,116700.0
2012-06-22 10:10:00,28.33,28.36,28.32,28.33,44100.0,23.772,23.7971,23.7636,23.772,44100.0
2012-06-22 10:15:00,28.33,28.34,28.29,28.29,37800.0,23.772,23.7804,23.7384,23.7384,37800.0
2012-06-22 10:20:00,28.3,28.34,28.3,28.32,50100.0,23.7468,23.7804,23.7468,23.7636,50100.0
2012-06-22 10:25:00,28.33,28.33,28.29,28.29,16600.0,23.772,23.772,23.7384,23.7384,16600.0
2012-06-22 10:30:00,28.28,28.29,28.26,28.28,31100.0,23.73,23.7384,23.7132,23.73,31100.0
2012-06-22 10:35:00,28.29,28.3,28.26,28.26,44800.0,23.7384,23.7468,23.7132,23.7132,44800.0
2012-06-22 10:40:00,28.25,28.28,28.24,28.25,46100.0,23.7048,23.73,23.6964,23.7048,46100.0
2012-06-22 10:45:00,28.24,28.26,28.23,28.24,304100.0,23.6964,23.7132,23.6881,23.6964,304100.0
2012-06-22 10:50:00,28.25,28.28,28.21,28.28,2516900.0,23.7048,23.73,23.6713,23.73,2516900.0
2012-06-22 10:55:00,28.28,28.29,28.25,28.27,796700.0,23.73,23.7384,23.7048,23.7216,796700.0
2012-06-22 11:00:00,28.27,28.32,28.25,28.32,522600.0,23.7216,23.7636,23.7048,23.7636,522600.0
2012-06-22 11:05:00,28.31,28.32,28.29,28.29,513300.0,23.7552,23.7636,23.7384,23.7384,513300.0
2012-06-22 11:10:00,28.29,28.32,28.29,28.3,214000.0,23.7384,23.7636,23.7384,23.7468,214000.0
2012-06-22 11:15:00,28.3,28.32,28.28,28.32,272200.0,23.7468,23.7636,23.73,23.7636,272200.0
2012-06-22 11:20:00,28.32,28.32,28.28,28.28,110700.0,23.7636,23.7636,23.73,23.73,110700.0
2012-06-22 11:25:00,28.28,28.3,28.27,28.27,303300.0,23.73,23.7468,23.7216,23.7216,303300.0
2012-06-22 11:30:00,28.27,28.31,28.27,28.3,128000.0,23.7216,23.7552,23.7216,23.7468,128000.0
2012-06-22 11:35:00,28.3,28.3,28.28,28.3,44800.0,23.7468,23.7468,23.73,23.7468,44800.0
2012-06-22 11:40:00,28.29,28.32,28.29,28.32,156400.0,23.7384,23.7636,23.7384,23.7636,156400.0
2012-06-22 11:45:00,28.32,28.33,28.31,28.32,88900.0,23.7636,23.772,23.7552,23.7636,88900.0
2012-06-22 11:50:00,28.31,28.33,28.3,28.32,294400.0,23.7552,23.772,23.7468,23.7636,294400.0
2012-06-22 11:55:00,28.32,28.32,28.3,28.32,162800.0,23.7636,23.7636,23.7468,23.7636,162800.0
2012-06-22 12:00:00,28.32,28.33,28.31,28.32,92600.0,23.7636,23.772,23.7552,23.7636,92600.0
2012-06-22 12:05:00,28.31,28.32,28.28,28.3,116600.0,23.7552,23.7636,23.73,23.7468,116600.0
2012-06-22 12:10:00,28.29,28.31,28.29,28.29,152500.0,23.7384,23.7552,23.7384,23.7384,152500.0
2012-06-22 12:15:00,28.3,28.3,28.28,28.3,274300.0,23.7468,23.7468,23.73,23.7468,274300.0
2012-06-22 12:20:00,28.29,28.3,28.27,28.27,81600.0,23.7384,23.7468,23.7216,23.7216,81600.0
2012-06-22 12:25:00,28.27,28.3,28.27,28.28,59600.0,23.7216,23.7468,23.7216,23.73,59600.0
2012-06-22 12:30:00,28.29,28.29,28.28,28.28,89100.0,23.7384,23.7384,23.73,23.73,89100.0
2012-06-22 12:35:00,28.29,28.31,28.28,28.28,97500.0,23.7384,23.7552,23.73,23.73,97500.0
2012-06-22 12:40:00,28.28,28.31,28.28,28.3,74700.0,23.73,23.7552,23.73,23.7468,74700.0
2012-06-22 12:45:00,28.31,28.31,28.3,28.3,49100.0,23.7552,23.7552,23.7468,23.7468,49100.0
2012-06-22 12:50:00,28.3,28.32,28.3,28.31,77500.0,23.7468,23.7636,23.7468,23.7552,77500.0
2012-06-22 12:55:00,28.32,28.32,28.3,28.3,37300.0,23.7636,23.7636,23.7468,23.7468,37300.0
2012-06-22 13:00:00,28.31,28.32,28.29,28.3,111400.0,23.7552,23.7636,23.7384,23.7468,111400.0
2012-06-22 13:05:00,28.3,28.31,28.28,28.31,97600.0,23.7468,23.7552,23.73,23.7552,97600.0
2012-06-22 13:10:00,28.3,28.32,28.3,28.32,107700.0,23.7468,23.7636,23.7468,23.7636,107700.0
2012-06-22 13:15:00,28.31,28.33,28.31,28.32,99400.0,23.7552,23.772,23.7552,23.7636,99400.0
2012-06-22 13:20:00,28.31,28.32,28.3,28.31,102900.0,23.7552,23.7636,23.7468,23.7552,102900.0
2012-06-22 13:25:00,28.31,28.32,28.3,28.31,233400.0,23.7552,23.7636,23.7468,23.7552,233400.0
2012-06-22 13:30:00,28.32,28.32,28.3,28.31,28600.0,23.7636,23.7636,23.7468,23.7552,28600.0
2012-06-22 13:35:00,28.3,28.33,28.3,28.32,49400.0,23.7468,23.772,23.7468,23.7636,49400.0
2012-06-22 13:40:00,28.32,28.32,28.31,28.32,48400.0,23.7636,23.7636,23.7552,23.7636,48400.0
2012-06-22 13:45:00,28.32,28.33,28.32,28.33,56700.0,23.7636,23.772,23.7636,23.772,56700.0
2012-06-22 13:50:00,28.33,28.33,28.3,28.32,60000.0,23.772,23.772,23.7468,23.7636,60000.0
2012-06-22 13:55:00,28.32,28.34,28.31,28.34,41600.0,23.7636,23.7804,23.7552,23.7804,41600.0
2012-06-22 14:00:00,28.34,28.36,28.34,28.36,123400.0,23.7804,23.7971,23.7804,23.7971,123400.0
2012-06-22 14:05:00,28.36,28.38,28.35,28.36,50800.0,23.7971,23.8139,23.7887,23.7971,50800.0
2012-06-22 14:10:00,28.36,28.37,28.35,28.35,25600.0,23.7971,23.8055,23.7887,23.7887,25600.0
2012-06-22 14:15:00,28.36,28.36,28.34,28.35,113800.0,23.7971,23.7971,23.7804,23.7887,113800.0
2012-06-22 14:20:00,28.35,28.35,28.33,28.34,72500.0,23.7887,23.7887,23.772,23.7804,72500.0
2012-06-22 14:25:00,28.34,28.36,28.34,28.36,45400.0,23.7804,23.7971,23.7804,23.7971,45400.0
2012-06-22 14:30:00,28.36,28.36,28.34,28.36,32600.0,23.7971,23.7971,23.7804,23.7971,32600.0
2012-06-22 14:35:00,28.36,28.37,28.36,28.37,31600.0,23.7971,23.8055,23.7971,23.8055,31600.0
2012-06-22 14:40:00,28.37,28.38,28.37,28.38,98500.0,23.8055,23.8139,23.8055,23.8139,98500.0
2012-06-22 14:45:00,28.38,28.4,28.38,28.4,39800.0,23.8139,23.8307,23.8139,23.8307,39800.0
2012-06-22 14:50:00,28.4,28.42,28.4,28.41,51500.0,23.8307,23.8475,23.8307,23.8391,51500.0
2012-06-22 14:55:00,28.41,28.42,28.41,28.42,26700.0,23.8391,23.8475,23.8391,23.8475,26700.0
2012-06-22 15:00:00,28.42,28.43,28.39,28.39,95700.0,23.8475,23.8559,23.8223,23.8223,95700.0
2012-06-22 15:05:00,28.39,28.39,28.38,28.38,144400.0,23.8223,23.8223,23.8139,23.8139,144400.0
2012-06-22 15:10:00,28.39,28.43,28.39,28.42,136200.0,23.8223,23.8559,23.8223,23.8475,136200.0
2012-06-22 15:15:00,28.42,28.42,28.39,28.4,201000.0,23.8475,23.8475,23.8223,23.8307,201000.0
2012-06-22 15:20:00,28.39,28.41,28.38,28.39,141700.0,23.8223,23.8391,23.8139,23.8223,141700.0
2012-06-22 15:25:00,28.39,28.4,28.38,28.4,107200.0,23.8223,23.8307,23.8139,23.8307,107200.0
2012-06-22 15:30:00,28.39,28.42,28.39,28.4,166800.0,23.8223,23.8475,23.8223,23.8307,166800.0
2012-06-22 15:35:00,28.4,28.42,28.39,28.41,163000.0,23.8307,23.8475,23.8223,23.8391,163000.0
2012-06-22 15:40:00,28.41,28.44,28.41,28.44,97800.0,23.8391,23.8643,23.8391,23.8643,97800.0
2012-06-22 15:45:00,28.44,28.46,28.44,28.46,182100.0,23.8643,23.881,23.8643,23.881,182100.0
2012-06-22 15:50:00,28.46,28.5,28.46,28.5,304200.0,23.881,23.9146,23.881,23.9146,304200.0
2012-06-22 15:55:00,28.5,28.51,28.47,28.48,917300.0,23.9146,23.923,23.8894,23.8978,917300.0
2012-06-25 09:30:00,28.21,28.22,28.12,28.15,147400.0,23.6713,23.6797,23.5957,23.6209,147400.0
2012-06-25 09:35:00,28.15,28.15,28.12,28.14,140800.0,23.6209,23.6209,23.5957,23.6125,140800.0
2012-06-25 09:40:00,28.14,28.15,28.1,28.14,62900.0,23.6125,23.6209,23.579,23.6125,62900.0
2012-06-25 09:45:00,28.14,28.17,28.14,28.15,72900.0,23.6125,23.6377,23.6125,23.6209,72900.0
2012-06-25 09:50:00,28.16,28.16,28.1,28.11,52600.0,23.6293,23.6293,23.579,23.5874,52600.0
2012-06-25 09:55:00,28.11,28.13,28.1,28.13,66000.0,23.5874,23.6041,23.579,23.6041,66000.0
2012-06-25 10:00:00,28.13,28.16,28.11,28.11,114400.0,23.6041,23.6293,23.5874,23.5874,114400.0
2012-06-25 10:05:00,28.11,28.13,28.07,28.09,69900.0,23.5874,23.6041,23.5538,23.5706,69900.0
2012-06-25 10:10:00,28.09,28.1,28.06,28.09,47300.0,23.5706,23.579,23.5454,23.5706,47300.0
2012-06-25 10:15:00,28.08,28.08,28.02,28.03,69300.0,23.5622,23.5622,23.5118,23.5202,69300.0
2012-06-25 10:20:00,28.03,28.03,27.97,27.99,107700.0,23.5202,23.5202,23.4699,23.4867,107700.0
2012-06-25 10:25:00,27.99,28.0,27.96,27.97,65700.0,23.4867,23.4951,23.4615,23.4699,65700.0
2012-06-25 10:30:00,27.98,28.01,27.97,28.0,59500.0,23.4783,23.5034,23.4699,23.4951,59500.0
2012-06-25 10:35:00,28.0,28.0,27.98,27.99,66800.0,23.4951,23.4951,23.4783,23.4867,66800.0
2012-06-25 10:40:00,27.99,27.99,27.97,27.98,52900.0,23.4867,23.4867,23.4699,23.4783,52900.0
2012-06-25 10:45:00,27.98,28.0,27.97,28.0,59300.0,23.4783,23.4951,23.4699,23.4951,59300.0
2012-06-25 10:50:00,27.99,28.02,27.99,28.02,36600.0,23.4867,23.5118,23.4867,23.5118,36600.0
2012-06-25 10:55:00,28.03,28.03,28.0,28.0,24300.0,23.5202,23.5202,23.4951,23.4951,24300.0
2012-06-25 11:00:00,28.0,28.0,27.98,27.98,16700.0,23.4951,23.4951,23.4783,23.4783,16700.0
2012-06-25 11:05:00,27.98,27.99,27.95,27.98,37400.0,23.4783,23.4867,23.4531,23.4783,37400.0
2012-06-25 11:10:00,27.98,27.99,27.96,27.96,42600.0,23.4783,23.4867,23.4615,23.4615,42600.0
2012-06-25 11:15:00,27.96,27.98,27.95,27.98,33600.0,23.4615,23.4783,23.4531,23.4783,33600.0
2012-06-25 11:20:00,27.98,27.98,27.96,27.97,27700.0,23.4783,23.4783,23.4615,23.4699,27700.0
2012-06-25 11:25:00,27.98,27.98,27.95,27.96,27800.0,23.4783,23.4783,23.4531,23.4615,27800.0
2012-06-25 11:30:00,27.95,27.95,27.9,27.9,261900.0,23.4531,23.4531,23.4111,23.4111,261900.0
2012-06-25 11:35:00,27.9,27.91,27.88,27.88,67500.0,23.4111,23.4195,23.3944,23.3944,67500.0
2012-06-25 11:40:00,27.89,27.91,27.88,27.9,102700.0,23.4028,23.4195,23.3944,23.4111,102700.0
2012-06-25 11:45:00,27.91,27.92,27.9,27.91,63000.0,23.4195,23.4279,23.4111,23.4195,63000.0
2012-06-25 11:50:00,27.91,27.92,27.9,27.92,68900.0,23.4195,23.4279,23.4111,23.4279,68900.0
2012-06-25 11:55:00,27.92,27.92,27.88,27.89,30900.0,23.4279,23.4279,23.3944,23.4028,30900.0
2012-06-25 12:00:00,27.89,27.9,27.87,27.89,81200.0,23.4028,23.4111,23.386,23.4028,81200.0
2012-06-25 12:05:00,27.88,27.89,27.88,27.89,10300.0,23.3944,23.4028,23.3944,23.4028,10300.0
2012-06-25 12:10:00,27.89,27.9,27.89,27.9,5700.0,23.4028,23.4111,23.4028,23.4111,5700.0
2012-06-25 12:15:00,27.9,27.95,27.89,27.95,48600.0,23.4111,23.4531,23.4028,23.4531,48600.0
2012-06-25 12:20:00,27.95,27.96,27.94,27.94,29800.0,23.4531,23.4615,23.4447,23.4447,29800.0
2012-06-25 12:25:00,27.94,27.96,27.93,27.94,77900.0,23.4447,23.4615,23.4363,23.4447,77900.0
2012-06-25 12:30:00,27.94,27.94,27.93,27.93,1500.0,23.4447,23.4447,23.4363,23.4363,1500.0
2012-06-25 12:35:00,27.93,27.93,27.91,27.91,16700.0,23.4363,23.4363,23.4195,23.4195,16700.0
2012-06-25 12:40:00,27.91,27.94,27.91,27.94,7400.0,23.4195,23.4447,23.4195,23.4447,7400.0
2012-06-25 12:45:00,27.94,27.94,27.92,27.92,24100.0,23.4447,23.4447,23.4279,23.4279,24100.0
2012-06-25 12:50:00,27.92,27.93,27.92,27.92,6400.0,23.4279,23.4363,23.4279,23.4279,6400.0
2012-06-25 12:55:00,27.93,27.94,27.92,27.92,67900.0,23.4363,23.4447,23.4279,23.4279,67900.0
2012-06-25 13:00:00,27.91,27.91,27.88,27.88,19400.0,23.4195,23.4195,23.3944,23.3944,19400.0
2012-06-25 13:05:00,27.89,27.9,27.88,27.89,68400.0,23.4028,23.4111,23.3944,23.4028,68400.0
2012-06-25 13:10:00,27.88,27.89,27.88,27.89,10900.0,23.3944,23.4028,23.3944,23.4028,10900.0
2012-06-25 13:15:00,27.89,27.89,27.87,27.89,16700.0,23.4028,23.4028,23.386,23.4028,16700.0
2012-06-25 13:20:00,27.89,27.92,27.89,27.92,14000.0,23.4028,23.4279,23.4028,23.4279,14000.0
2012-06-25 13:25:00,27.91,27.94,27.91,27.93,18600.0,23.4195,23.4447,23.4195,23.4363,18600.0
2012-06-25 13:30:00,27.93,27.97,27.92,27.97,147400.0,23.4363,23.4699,23.4279,23.4699,147400.0
2012-06-25 13:35:00,27.97,27.98,27.96,27.96,168100.0,23.4699,23.4783,23.4615,23.4615,168100.0
2012-06-25 13:40:00,27.96,27.97,27.94,27.95,11100.0,23.4615,23.4699,23.4447,23.4531,11100.0
2012-06-25 13:45:00,27.94,27.95,27.93,27.93,22400.0,23.4447,23.4531,23.4363,23.4363,22400.0
2012-06-25 13:50:00,27.93,27.93,27.92,27.93,4300.0,23.4363,23.4363,23.4279,23.4363,4300.0
2012-06-25 13:55:00,27.93,27.94,27.92,27.94,10700.0,23.4363,23.4447,23.4279,23.4447,10700.0
2012-06-25 14:00:00,27.94,27.96,27.94,27.95,27500.0,23.4447,23.4615,23.4447,23.4531,27500.0
2012-06-25 14:05:00,27.95,27.95,27.93,27.93,24900.0,23.4531,23.4531,23.4363,23.4363,24900.0
2012-06-25 14:10:00,27.93,27.95,27.92,27.94,39300.0,23.4363,23.4531,23.4279,23.4447,39300.0
2012-06-25 14:15:00,27.94,27.96,27.93,27.94,36100.0,23.4447,23.4615,23.4363,23.4447,36100.0
2012-06-25 14:20:00,27.95,27.95,27.93,27.94,22300.0,23.4531,23.4531,23.4363,23.4447,22300.0
2012-06-25 14:25:00,27.93,27.94,27.9,27.9,20800.0,23.4363,23.4447,23.4111,23.4111,20800.0
2012-06-25 14:30:00,27.9,27.9,27.88,27.89,32000.0,23.4111,23.4111,23.3944,23.4028,32000.0
2012-06-25 14:35:00,27.89,27.9,27.87,27.9,30600.0,23.4028,23.4111,23.386,23.4111,30600.0
2012-06-25 14:40:00,27.9,27.9,27.87,27.88,44300.0,23.4111,23.4111,23.386,23.3944,44300.0
2012-06-25 14:45:00,27.87,27.88,27.85,27.86,23100.0,23.386,23.3944,23.3692,23.3776,23100.0
2012-06-25 14:50:00,27.85,27.89,27.85,27.89,51500.0,23.3692,23.4028,23.3692,23.4028,51500.0
2012-06-25 14:55:00,27.89,27.89,27.87,27.88,55000.0,23.4028,23.4028,23.386,23.3944,55000.0
2012-06-25 15:00:00,27.88,27.88,27.86,27.87,66600.0,23.3944,23.3944,23.3776,23.386,66600.0
2012-06-25 15:05:00,27.88,27.93,27.87,27.91,99400.0,23.3944,23.4363,23.386,23.4195,99400.0
2012-06-25 15:10:00,27.9,27.97,27.9,27.96,74200.0,23.4111,23.4699,23.4111,23.4615,74200.0
2012-06-25 15:15:00,27.96,27.96,27.92,27.95,58800.0,23.4615,23.4615,23.4279,23.4531,58800.0
2012-06-25 15:20:00,27.95,27.97,27.94,27.97,77300.0,23.4531,23.4699,23.4447,23.4699,77300.0
2012-06-25 15:25:00,27.97,28.0,27.95,27.97,131000.0,23.4699,23.4951,23.4531,23.4699,131000.0
2012-06-25 15:30:00,27.97,27.97,27.94,27.96,100000.0,23.4699,23.4699,23.4447,23.4615,100000.0
2012-06-25 15:35:00,27.95,27.98,27.95,27.98,105800.0,23.4531,23.4783,23.4531,23.4783,105800.0
2012-06-25 15:40:00,27.98,28.0,27.94,27.94,183400.0,23.4783,23.4951,23.4447,23.4447,183400.0
2012-06-25 15:45:00,27.95,27.98,27.94,27.97,113400.0,23.4531,23.4783,23.4447,23.4699,113400.0
2012-06-25 15:50:00,27.96,27.97,27.9,27.93,123100.0,23.4615,23.4699,23.4111,23.4363,123100.0
2012-06-25 15:55:00,27.93,27.94,27.91,27.92,478700.0,23.4363,23.4447,23.4195,23.4279,478700.0
2012-06-26 09:30:00,27.99,27.99,27.94,27.95,91500.0,23.4867,23.4867,23.4447,23.4531,91500.0
2012-06-26 09:35:00,27.95,28.02,27.95,28.01,110000.0,23.4531,23.5118,23.4531,23.5034,110000.0
2012-06-26 09:40:00,28.01,28.06,28.01,28.02,123700.0,23.5034,23.5454,23.5034,23.5118,123700.0
2012-06-26 09:45:00,28.03,28.04,28.0,28.01,61600.0,23.5202,23.5286,23.4951,23.5034,61600.0
2012-06-26 09:50:00,28.01,28.01,27.95,27.97,125900.0,23.5034,23.5034,23.4531,23.4699,125900.0
2012-06-26 09:55:00,27.96,27.99,27.96,27.97,36500.0,23.4615,23.4867,23.4615,23.4699,36500.0
2012-06-26 10:00:00,27.97,28.03,27.94,28.03,342200.0,23.4699,23.5202,23.4447,23.5202,342200.0
2012-06-26 10:05:00,28.03,28.08,28.03,28.05,221600.0,23.5202,23.5622,23.5202,23.537,221600.0
2012-06-26 10:10:00,28.05,28.05,27.97,27.98,102900.0,23.537,23.537,23.4699,23.4783,102900.0
2012-06-26 10:15:00,27.98,28.0,27.92,27.92,84400.0,23.4783,23.4951,23.4279,23.4279,84400.0
2012-06-26 10:20:00,27.92,27.95,27.91,27.92,97600.0,23.4279,23.4531,23.4195,23.4279,97600.0
2012-06-26 10:25:00,27.92,27.95,27.92,27.94,99400.0,23.4279,23.4531,23.4279,23.4447,99400.0
2012-06-26 10:30:00,27.93,27.96,27.91,27.95,80100.0,23.4363,23.4615,23.4195,23.4531,80100.0
2012-06-26 10:35:00,27.94,27.98,27.94,27.95,68100.0,23.4447,23.4783,23.4447,23.4531,68100.0
2012-06-26 10:40:00,27.95,27.95,27.92,27.93,67400.0,23.4531,23.4531,23.4279,23.4363,67400.0
2012-06-26 10:45:00,27.93,27.93,27.89,27.89,72100.0,23.4363,23.4363,23.4028,23.4028,72100.0
2012-06-26 10:50:00,27.9,27.93,27.86,27.91,177100.0,23.4111,23.4363,23.3776,23.4195,177100.0
2012-06-26 10:55:00,27.91,27.94,27.9,27.91,46000.0,23.4195,23.4447,23.4111,23.4195,46000.0
2012-06-26 11:00:00,27.91,27.98,27.91,27.96,48300.0,23.4195,23.4783,23.4195,23.4615,48300.0
2012-06-26 11:05:00,27.95,27.96,27.84,27.86,147000.0,23.4531,23.4615,23.3608,23.3776,147000.0
2012-06-26 11:10:00,27.86,27.86,27.82,27.85,204600.0,23.3776,23.3776,23.344,23.3692,204600.0
2012-06-26 11:15:00,27.85,27.85,27.81,27.85,34500.0,23.3692,23.3692,23.3356,23.3692,34500.0
2012-06-26 11:20:00,27.85,27.88,27.84,27.87,44300.0,23.3692,23.3944,23.3608,23.386,44300.0
2012-06-26 11:25:00,27.87,27.9,27.87,27.88,32900.0,23.386,23.4111,23.386,23.3944,32900.0
2012-06-26 11:30:00,27.88,27.93,27.88,27.9,39600.0,23.3944,23.4363,23.3944,23.4111,39600.0
2012-06-26 11:35:00,27.91,27.92,27.9,27.91,34700.0,23.4195,23.4279,23.4111,23.4195,34700.0
2012-06-26 11:40:00,27.91,27.92,27.89,27.89,34300.0,23.4195,23.4279,23.4028,23.4028,34300.0
2012-06-26 11:45:00,27.91,27.93,27.89,27.93,46100.0,23.4195,23.4363,23.4028,23.4363,46100.0
2012-06-26 11:50:00,27.93,27.98,27.93,27.97,35000.0,23.4363,23.4783,23.4363,23.4699,35000.0
2012-06-26 11:55:00,27.96,27.98,27.95,27.95,29700.0,23.4615,23.4783,23.4531,23.4531,29700.0
2012-06-26 12:00:00,27.95,27.96,27.95,27.96,9000.0,23.4531,23.4615,23.4531,23.4615,9000.0
2012-06-26 12:05:00,27.96,27.99,27.96,27.97,171800.0,23.4615,23.4867,23.4615,23.4699,171800.0
2012-06-26 12:10:00,27.98,28.0,27.96,27.96,20800.0,23.4783,23.4951,23.4615,23.4615,20800.0
2012-06-26 12:15:00,27.97,27.97,27.96,27.97,9400.0,23.4699,23.4699,23.4615,23.4699,9400.0
2012-06-26 12:20:00,27.96,27.98,27.95,27.97,9900.0,23.4615,23.4783,23.4531,23.4699,9900.0
2012-06-26 12:25:00,27.98,27.98,27.96,27.96,10100.0,23.4783,23.4783,23.4615,23.4615,10100.0
2012-06-26 12:30:00,27.97,28.01,27.96,28.0,53300.0,23.4699,23.5034,23.4615,23.4951,53300.0
2012-06-26 12:35:00,28.0,28.0,27.98,27.99,8200.0,23.4951,23.4951,23.4783,23.4867,8200.0
2012-06-26 12:40:00,27.99,28.03,27.99,28.01,29700.0,23.4867,23.5202,23.4867,23.5034,29700.0
2012-06-26 12:45:00,28.02,28.03,28.0,28.01,31900.0,23.5118,23.5202,23.4951,23.5034,31900.0
2012-06-26 12:50:00,28.01,28.01,27.99,28.01,12300.0,23.5034,23.5034,23.4867,23.5034,12300.0
2012-06-26 12:55:00,28.01,28.01,27.99,27.99,9400.0,23.5034,23.5034,23.4867,23.4867,9400.0
2012-06-26 13:00:00,27.99,27.99,27.98,27.98,3700.0,23.4867,23.4867,23.4783,23.4783,3700.0
2012-06-26 13:05:00,27.98,27.98,27.97,27.97,27200.0,23.4783,23.4783,23.4699,23.4699,27200.0
2012-06-26 13:10:00,27.98,28.0,27.98,27.98,31300.0,23.4783,23.4951,23.4783,23.4783,31300.0
2012-06-26 13:15:00,27.98,27.99,27.96,27.97,98100.0,23.4783,23.4867,23.4615,23.4699,98100.0
2012-06-26 13:20:00,27.97,27.97,27.96,27.97,21500.0,23.4699,23.4699,23.4615,23.4699,21500.0
2012-06-26 13:25:00,27.96,27.98,27.96,27.96,20700.0,23.4615,23.4783,23.4615,23.4615,20700.0
2012-06-26 13:30:00,27.96,27.96,27.91,27.92,72700.0,23.4615,23.4615,23.4195,23.4279,72700.0
2012-06-26 13:35:00,27.92,27.96,27.92,27.96,9500.0,23.4279,23.4615,23.4279,23.4615,9500.0
2012-06-26 13:40:00,27.96,27.97,27.95,27.96,16700.0,23.4615,23.4699,23.4531,23.4615,16700.0
2012-06-26 13:45:00,27.96,27.96,27.93,27.94,23200.0,23.4615,23.4615,23.4363,23.4447,23200.0
2012-06-26 13:50:00,27.94,27.97,27.94,27.95,15400.0,23.4447,23.4699,23.4447,23.4531,15400.0
2012-06-26 13:55:00,27.96,27.96,27.94,27.95,20500.0,23.4615,23.4615,23.4447,23.4531,20500.0
2012-06-26 14:00:00,27.95,27.98,27.95,27.96,13900.0,23.4531,23.4783,23.4531,23.4615,13900.0
2012-06-26 14:05:00,27.96,28.0,27.96,28.0,10800.0,23.4615,23.4951,23.4615,23.4951,10800.0
2012-06-26 14:10:00,28.0,28.04,28.0,28.03,32900.0,23.4951,23.5286,23.4951,23.5202,32900.0
2012-06-26 14:15:00,28.03,28.05,28.02,28.05,31700.0,23.5202,23.537,23.5118,23.537,31700.0
2012-06-26 14:20:00,28.05,28.07,28.05,28.06,91300.0,23.537,23.5538,23.537,23.5454,91300.0
2012-06-26 14:25:00,28.06,28.07,28.05,28.06,20500.0,23.5454,23.5538,23.537,23.5454,20500.0
2012-06-26 14:30:00,28.06,28.06,28.03,28.05,30600.0,23.5454,23.5454,23.5202,23.537,30600.0
2012-06-26 14:35:00,28.05,28.05,28.02,28.03,27800.0,23.537,23.537,23.5118,23.5202,27800.0
2012-06-26 14:40:00,28.03,28.05,28.03,28.03,22600.0,23.5202,23.537,23.5202,23.5202,22600.0
2012-06-26 14:45:00,28.04,28.04,28.01,28.02,32200.0,23.5286,23.5286,23.5034,23.5118,32200.0
2012-06-26 14:50:00,28.03,28.03,27.97,27.99,206100.0,23.5202,23.5202,23.4699,23.4867,206100.0
2012-06-26 14:55:00,27.99,28.03,27.99,28.03,23600.0,23.4867,23.5202,23.4867,23.5202,23600.0
2012-06-26 15:00:00,28.03,28.05,28.03,28.04,15700.0,23.5202,23.537,23.5202,23.5286,15700.0
2012-06-26 15:05:00,28.04,28.06,28.03,28.06,21300.0,23.5286,23.5454,23.5202,23.5454,21300.0
2012-06-26 15:10:00,28.05,28.07,28.04,28.05,63900.0,23.537,23.5538,23.5286,23.537,63900.0
2012-06-26 15:15:00,28.05,28.07,28.04,28.05,24900.0,23.537,23.5538,23.5286,23.537,24900.0
2012-06-26 15:20:00,28.05,28.06,28.05,28.06,5600.0,23.537,23.5454,23.537,23.5454,5600.0
2012-06-26 15:25:00,28.05,28.05,28.01,28.04,54900.0,23.537,23.537,23.5034,23.5286,54900.0
2012-06-26 15:30:00,28.04,28.04,28.02,28.04,16800.0,23.5286,23.5286,23.5118,23.5286,16800.0
2012-06-26 15:35:00,28.03,28.07,28.03,28.05,141600.0,23.5202,23.5538,23.5202,23.537,141600.0
2012-06-26 15:40:00,28.05,28.06,28.04,28.06,88700.0,23.537,23.5454,23.5286,23.5454,88700.0
2012-06-26 15:45:00,28.06,28.06,28.04,28.05,96700.0,23.5454,23.5454,23.5286,23.537,96700.0
2012-06-26 15:50:00,28.05,28.05,28.02,28.03,187700.0,23.537,23.537,23.5118,23.5202,187700.0
2012-06-26 15:55:00,28.03,28.04,27.99,27.99,568900.0,23.5202,23.5286,23.4867,23.4867,568900.0
2012-06-27 09:30:00,28.13,28.16,28.11,28.13,167800.0,23.6041,23.6293,23.5874,23.6041,167800.0
2012-06-27 09:35:00,28.13,28.17,28.12,28.15,150600.0,23.6041,23.6377,23.5957,23.6209,150600.0
2012-06-27 09:40:00,28.14,28.16,28.12,28.14,41000.0,23.6125,23.6293,23.5957,23.6125,41000.0
2012-06-27 09:45:00,28.14,28.14,28.07,28.08,80400.0,23.6125,23.6125,23.5538,23.5622,80400.0
2012-06-27 09:50:00,28.08,28.1,28.06,28.1,35000.0,23.5622,23.579,23.5454,23.579,35000.0
2012-06-27 09:55:00,28.1,28.12,28.08,28.12,146900.0,23.579,23.5957,23.5622,23.5957,146900.0
2012-06-27 10:00:00,28.12,28.15,28.1,28.14,178200.0,23.5957,23.6209,23.579,23.6125,178200.0
2012-06-27 10:05:00,28.15,28.22,28.14,28.21,83700.0,23.6209,23.6797,23.6125,23.6713,83700.0
2012-06-27 10:10:00,28.22,28.26,28.22,28.23,148800.0,23.6797,23.7132,23.6797,23.6881,148800.0
2012-06-27 10:15:00,28.23,28.25,28.21,28.24,59500.0,23.6881,23.7048,23.6713,23.6964,59500.0
2012-06-27 10:20:00,28.25,28.26,28.22,28.22,63500.0,23.7048,23.7132,23.6797,23.6797,63500.0
2012-06-27 10:25:00,28.23,28.24,28.22,28.24,28700.0,23.6881,23.6964,23.6797,23.6964,28700.0
2012-06-27 10:30:00,28.23,28.25,28.21,28.21,29100.0,23.6881,23.7048,23.6713,23.6713,29100.0
2012-06-27 10:35:00,28.21,28.24,28.21,28.23,15200.0,23.6713,23.6964,23.6713,23.6881,15200.0
2012-06-27 10:40:00,28.22,28.22,28.19,28.22,262800.0,23.6797,23.6797,23.6545,23.6797,262800.0
2012-06-27 10:45:00,28.21,28.22,28.21,28.21,25100.0,23.6713,23.6797,23.6713,23.6713,25100.0
2012-06-27 10:50:00,28.21,28.21,28.2,28.21,11600.0,23.6713,23.6713,23.6629,23.6713,11600.0
2012-06-27 10:55:00,28.2,28.23,28.19,28.23,37400.0,23.6629,23.6881,23.6545,23.6881,37400.0
2012-06-27 11:00:00,28.24,28.25,28.23,28.24,334400.0,23.6964,23.7048,23.6881,23.6964,334400.0
2012-06-27 11:05:00,28.24,28.26,28.24,28.25,55900.0,23.6964,23.7132,23.6964,23.7048,55900.0
2012-06-27 11:10:00,28.24,28.25,28.2,28.2,16300.0,23.6964,23.7048,23.6629,23.6629,16300.0
2012-06-27 11:15:00,28.2,28.21,28.19,28.21,17800.0,23.6629,23.6713,23.6545,23.6713,17800.0
2012-06-27 11:20:00,28.2,28.21,28.19,28.2,29600.0,23.6629,23.6713,23.6545,23.6629,29600.0
2012-06-27 11:25:00,28.19,28.19,28.17,28.18,22700.0,23.6545,23.6545,23.6377,23.6461,22700.0
2012-06-27 11:30:00,28.19,28.21,28.19,28.2,72900.0,23.6545,23.6713,23.6545,23.6629,72900.0
2012-06-27 11:35:00,28.21,28.23,28.21,28.23,27200.0,23.6713,23.6881,23.6713,23.6881,27200.0
2012-06-27 11:40:00,28.23,28.25,28.23,28.23,46100.0,23.6881,23.7048,23.6881,23.6881,46100.0
2012-06-27 11:45:00,28.23,28.24,28.21,28.21,30600.0,23.6881,23.6964,23.6713,23.6713,30600.0
2012-06-27 11:50:00,28.21,28.21,28.2,28.2,26600.0,23.6713,23.6713,23.6629,23.6629,26600.0
2012-06-27 11:55:00,28.21,28.22,28.2,28.21,18900.0,23.6713,23.6797,23.6629,23.6713,18900.0
2012-06-27 12:00:00,28.21,28.23,28.2,28.23,20500.0,23.6713,23.6881,23.6629,23.6881,20500.0
2012-06-27 12:05:00,28.23,28.25,28.23,28.23,47500.0,23.6881,23.7048,23.6881,23.6881,47500.0
2012-06-27 12:10:00,28.23,28.25,28.23,28.23,16300.0,23.6881,23.7048,23.6881,23.6881,16300.0
2012-06-27 12:15:00,28.23,28.23,28.21,28.22,13400.0,23.6881,23.6881,23.6713,23.6797,13400.0
2012-06-27 12:20:00,28.22,28.23,28.21,28.23,20900.0,23.6797,23.6881,23.6713,23.6881,20900.0
2012-06-27 12:25:00,28.22,28.25,28.22,28.23,25200.0,23.6797,23.7048,23.6797,23.6881,25200.0
2012-06-27 12:30:00,28.23,28.24,28.2,28.21,30500.0,23.6881,23.6964,23.6629,23.6713,30500.0
2012-06-27 12:35:00,28.22,28.23,28.21,28.21,9400.0,23.6797,23.6881,23.6713,23.6713,9400.0
2012-06-27 12:40:00,28.22,28.24,28.22,28.23,9400.0,23.6797,23.6964,23.6797,23.6881,9400.0
2012-06-27 12:45:00,28.23,28.23,28.21,28.21,20300.0,23.6881,23.6881,23.6713,23.6713,20300.0
2012-06-27 12:50:00,28.22,28.24,28.22,28.22,26300.0,23.6797,23.6964,23.6797,23.6797,26300.0
2012-06-27 12:55:00,28.22,28.23,28.21,28.21,13300.0,23.6797,23.6881,23.6713,23.6713,13300.0
2012-06-27 13:00:00,28.22,28.23,28.2,28.23,33900.0,23.6797,23.6881,23.6629,23.6881,33900.0
2012-06-27 13:05:00,28.22,28.23,28.2,28.21,33300.0,23.6797,23.6881,23.6629,23.6713,33300.0
2012-06-27 13:10:00,28.21,28.23,28.21,28.23,8400.0,23.6713,23.6881,23.6713,23.6881,8400.0
2012-06-27 13:15:00,28.22,28.22,28.2,28.21,21900.0,23.6797,23.6797,23.6629,23.6713,21900.0
2012-06-27 13:20:00,28.21,28.22,28.18,28.2,74100.0,23.6713,23.6797,23.6461,23.6629,74100.0
2012-06-27 13:25:00,28.19,28.19,28.17,28.17,37100.0,23.6545,23.6545,23.6377,23.6377,37100.0
2012-06-27 13:30:00,28.17,28.17,28.15,28.16,27900.0,23.6377,23.6377,23.6209,23.6293,27900.0
2012-06-27 13:35:00,28.16,28.17,28.14,28.17,19500.0,23.6293,23.6377,23.6125,23.6377,19500.0
2012-06-27 13:40:00,28.17,28.18,28.16,28.16,11200.0,23.6377,23.6461,23.6293,23.6293,11200.0
2012-06-27 13:45:00,28.16,28.17,28.15,28.17,29200.0,23.6293,23.6377,23.6209,23.6377,29200.0
2012-06-27 13:50:00,28.16,28.17,28.13,28.13,35300.0,23.6293,23.6377,23.6041,23.6041,35300.0
2012-06-27 13:55:00,28.13,28.14,28.12,28.14,57900.0,23.6041,23.6125,23.5957,23.6125,57900.0
2012-06-27 14:00:00,28.14,28.15,28.13,28.14,15800.0,23.6125,23.6209,23.6041,23.6125,15800.0
2012-06-27 14:05:00,28.14,28.14,28.1,28.11,53900.0,23.6125,23.6125,23.579,23.5874,53900.0
2012-06-27 14:10:00,28.11,28.12,28.09,28.09,25800.0,23.5874,23.5957,23.5706,23.5706,25800.0
2012-06-27 14:15:00,28.1,28.12,28.09,28.1,96800.0,23.579,23.5957,23.5706,23.579,96800.0
2012-06-27 14:20:00,28.1,28.13,28.1,28.11,135900.0,23.579,23.6041,23.579,23.5874,135900.0
2012-06-27 14:25:00,28.11,28.12,28.1,28.1,107500.0,23.5874,23.5957,23.579,23.579,107500.0
2012-06-27 14:30:00,28.11,28.14,28.1,28.14,192200.0,23.5874,23.6125,23.579,23.6125,192200.0
2012-06-27 14:35:00,28.13,28.14,28.12,28.12,141100.0,23.6041,23.6125,23.5957,23.5957,141100.0
2012-06-27 14:40:00,28.12,28.13,28.11,28.13,122200.0,23.5957,23.6041,23.5874,23.6041,122200.0
2012-06-27 14:45:00,28.13,28.14,28.12,28.13,176600.0,23.6041,23.6125,23.5957,23.6041,176600.0
2012-06-27 14:50:00,28.14,28.15,28.14,28.14,134800.0,23.6125,23.6209,23.6125,23.6125,134800.0
2012-06-27 14:55:00,28.13,28.13,28.11,28.12,144000.0,23.6041,23.6041,23.5874,23.5957,144000.0
2012-06-27 15:00:00,28.13,28.14,28.11,28.12,192500.0,23.6041,23.6125,23.5874,23.5957,192500.0
2012-06-27 15:05:00,28.12,28.15,28.12,28.14,177200.0,23.5957,23.6209,23.5957,23.6125,177200.0
2012-06-27 15:10:00,28.14,28.19,28.14,28.19,235800.0,23.6125,23.6545,23.6125,23.6545,235800.0
2012-06-27 15:15:00,28.19,28.2,28.18,28.19,51900.0,23.6545,23.6629,23.6461,23.6545,51900.0
2012-06-27 15:20:00,28.19,28.21,28.18,28.2,82200.0,23.6545,23.6713,23.6461,23.6629,82200.0
2012-06-27 15:25:00,28.19,28.21,28.18,28.19,101200.0,23.6545,23.6713,23.6461,23.6545,101200.0
2012-06-27 15:30:00,28.2,28.2,28.18,28.2,64700.0,23.6629,23.6629,23.6461,23.6629,64700.0
2012-06-27 15:35:00,28.2,28.2,28.18,28.2,34700.0,23.6629,23.6629,23.6461,23.6629,34700.0
2012-06-27 15:40:00,28.2,28.23,28.19,28.2,91200.0,23.6629,23.6881,23.6545,23.6629,91200.0
2012-06-27 15:45:00,28.21,28.21,28.16,28.17,158600.0,23.6713,23.6713,23.6293,23.6377,158600.0
2012-06-27 15:50:00,28.17,28.17,28.14,28.15,89700.0,23.6377,23.6377,23.6125,23.6209,89700.0
2012-06-27 15:55:00,28.15,28.18,28.14,28.17,466600.0,23.6209,23.6461,23.6125,23.6377,466600.0
2012-06-28 09:30:00,27.99,28.03,27.86,27.87,242800.0,23.4867,23.5202,23.3776,23.386,242800.0
2012-06-28 09:35:00,27.88,27.93,27.88,27.91,72700.0,23.3944,23.4363,23.3944,23.4195,72700.0
2012-06-28 09:40:00,27.91,27.93,27.89,27.91,78100.0,23.4195,23.4363,23.4028,23.4195,78100.0
2012-06-28 09:45:00,27.91,27.93,27.91,27.92,87900.0,23.4195,23.4363,23.4195,23.4279,87900.0
2012-06-28 09:50:00,27.91,27.97,27.91,27.96,138000.0,23.4195,23.4699,23.4195,23.4615,138000.0
2012-06-28 09:55:00,27.96,27.97,27.95,27.96,88900.0,23.4615,23.4699,23.4531,23.4615,88900.0
2012-06-28 10:00:00,27.96,27.97,27.95,27.95,129600.0,23.4615,23.4699,23.4531,23.4531,129600.0
2012-06-28 10:05:00,27.96,27.96,27.87,27.92,276200.0,23.4615,23.4615,23.386,23.4279,276200.0
2012-06-28 10:10:00,27.92,27.94,27.9,27.9,73500.0,23.4279,23.4447,23.4111,23.4111,73500.0
2012-06-28 10:15:00,27.9,27.94,27.88,27.92,63200.0,23.4111,23.4447,23.3944,23.4279,63200.0
2012-06-28 10:20:00,27.93,27.95,27.93,27.94,39600.0,23.4363,23.4531,23.4363,23.4447,39600.0
2012-06-28 10:25:00,27.93,27.93,27.87,27.87,85200.0,23.4363,23.4363,23.386,23.386,85200.0
2012-06-28 10:30:00,27.86,27.86,27.83,27.84,88300.0,23.3776,23.3776,23.3524,23.3608,88300.0
2012-06-28 10:35:00,27.83,27.83,27.73,27.75,225900.0,23.3524,23.3524,23.2685,23.2853,225900.0
2012-06-28 10:40:00,27.75,27.77,27.74,27.77,73200.0,23.2853,23.3021,23.2769,23.3021,73200.0
2012-06-28 10:45:00,27.77,27.79,27.75,27.76,118300.0,23.3021,23.3188,23.2853,23.2937,118300.0
2012-06-28 10:50:00,27.77,27.79,27.76,27.77,63100.0,23.3021,23.3188,23.2937,23.3021,63100.0
2012-06-28 10:55:00,27.77,27.78,27.76,27.78,132400.0,23.3021,23.3105,23.2937,23.3105,132400.0
2012-06-28 11:00:00,27.77,27.78,27.75,27.77,87400.0,23.3021,23.3105,23.2853,23.3021,87400.0
2012-06-28 11:05:00,27.77,27.8,27.77,27.79,61400.0,23.3021,23.3272,23.3021,23.3188,61400.0
2012-06-28 11:10:00,27.79,27.8,27.78,27.79,75000.0,23.3188,23.3272,23.3105,23.3188,75000.0
2012-06-28 11:15:00,27.79,27.8,27.77,27.78,102900.0,23.3188,23.3272,23.3021,23.3105,102900.0
2012-06-28 11:20:00,27.78,27.81,27.78,27.8,54300.0,23.3105,23.3356,23.3105,23.3272,54300.0
2012-06-28 11:25:00,27.8,27.82,27.8,27.81,33500.0,23.3272,23.344,23.3272,23.3356,33500.0
2012-06-28 11:30:00,27.81,27.83,27.81,27.82,69500.0,23.3356,23.3524,23.3356,23.344,69500.0
2012-06-28 11:35:00,27.81,27.84,27.81,27.83,16200.0,23.3356,23.3608,23.3356,23.3524,16200.0
2012-06-28 11:40:00,27.83,27.83,27.8,27.81,21900.0,23.3524,23.3524,23.3272,23.3356,21900.0
2012-06-28 11:45:00,27.8,27.81,27.79,27.79,23800.0,23.3272,23.3356,23.3188,23.3188,23800.0
2012-06-28 11:50:00,27.79,27.8,27.78,27.8,20000.0,23.3188,23.3272,23.3105,23.3272,20000.0
2012-06-28 11:55:00,27.79,27.81,27.78,27.79,21700.0,23.3188,23.3356,23.3105,23.3188,21700.0
2012-06-28 12:00:00,27.79,27.82,27.79,27.82,8700.0,23.3188,23.344,23.3188,23.344,8700.0
2012-06-28 12:05:00,27.82,27.82,27.8,27.82,31300.0,23.344,23.344,23.3272,23.344,31300.0
2012-06-28 12:10:00,27.82,27.83,27.81,27.81,22400.0,23.344,23.3524,23.3356,23.3356,22400.0
2012-06-28 12:15:00,27.81,27.82,27.78,27.79,18000.0,23.3356,23.344,23.3105,23.3188,18000.0
2012-06-28 12:20:00,27.79,27.79,27.75,27.76,117100.0,23.3188,23.3188,23.2853,23.2937,117100.0
2012-06-28 12:25:00,27.76,27.77,27.76,27.77,8400.0,23.2937,23.3021,23.2937,23.3021,8400.0
2012-06-28 12:30:00,27.77,27.78,27.75,27.75,45100.0,23.3021,23.3105,23.2853,23.2853,45100.0
2012-06-28 12:35:00,27.75,27.76,27.74,27.74,23500.0,23.2853,23.2937,23.2769,23.2769,23500.0
2012-06-28 12:40:00,27.74,27.77,27.74,27.76,38800.0,23.2769,23.3021,23.2769,23.2937,38800.0
2012-06-28 12:45:00,27.76,27.76,27.74,27.74,73900.0,23.2937,23.2937,23.2769,23.2769,73900.0
2012-06-28 12:50:00,27.75,27.78,27.74,27.78,34200.0,23.2853,23.3105,23.2769,23.3105,34200.0
2012-06-28 12:55:00,27.78,27.79,27.76,27.77,47900.0,23.3105,23.3188,23.2937,23.3021,47900.0
2012-06-28 13:00:00,27.76,27.77,27.73,27.76,35100.0,23.2937,23.3021,23.2685,23.2937,35100.0
2012-06-28 13:05:00,27.76,27.78,27.75,27.77,21900.0,23.2937,23.3105,23.2853,23.3021,21900.0
2012-06-28 13:10:00,27.76,27.77,27.76,27.76,12600.0,23.2937,23.3021,23.2937,23.2937,12600.0
2012-06-28 13:15:00,27.76,27.76,27.73,27.73,67100.0,23.2937,23.2937,23.2685,23.2685,67100.0
2012-06-28 13:20:00,27.73,27.74,27.72,27.72,35800.0,23.2685,23.2769,23.2601,23.2601,35800.0
2012-06-28 13:25:00,27.71,27.74,27.71,27.73,70900.0,23.2517,23.2769,23.2517,23.2685,70900.0
2012-06-28 13:30:00,27.73,27.73,27.7,27.71,40600.0,23.2685,23.2685,23.2433,23.2517,40600.0
2012-06-28 13:35:00,27.7,27.72,27.69,27.69,14400.0,23.2433,23.2601,23.2349,23.2349,14400.0
2012-06-28 13:40:00,27.7,27.7,27.68,27.7,60600.0,23.2433,23.2433,23.2265,23.2433,60600.0
2012-06-28 13:45:00,27.71,27.71,27.68,27.68,24900.0,23.2517,23.2517,23.2265,23.2265,24900.0
2012-06-28 13:50:00,27.68,27.69,27.68,27.68,11400.0,23.2265,23.2349,23.2265,23.2265,11400.0
2012-06-28 13:55:00,27.67,27.73,27.67,27.73,65300.0,23.2182,23.2685,23.2182,23.2685,65300.0
2012-06-28 14:00:00,27.73,27.74,27.72,27.72,15700.0,23.2685,23.2769,23.2601,23.2601,15700.0
2012-06-28 14:05:00,27.73,27.73,27.69,27.69,22700.0,23.2685,23.2685,23.2349,23.2349,22700.0
2012-06-28 14:10:00,27.69,27.69,27.68,27.68,16000.0,23.2349,23.2349,23.2265,23.2265,16000.0
2012-06-28 14:15:00,27.69,27.69,27.65,27.67,82000.0,23.2349,23.2349,23.2014,23.2182,82000.0
2012-06-28 14:20:00,27.67,27.67,27.64,27.65,35300.0,23.2182,23.2182,23.193,23.2014,35300.0
2012-06-28 14:25:00,27.66,27.66,27.65,27.66,8500.0,23.2098,23.2098,23.2014,23.2098,8500.0
2012-06-28 14:30:00,27.65,27.66,27.63,27.66,69000.0,23.2014,23.2098,23.1846,23.2098,69000.0
2012-06-28 14:35:00,27.65,27.66,27.65,27.65,39600.0,23.2014,23.2098,23.2014,23.2014,39600.0
2012-06-28 14:40:00,27.65,27.67,27.64,27.67,23800.0,23.2014,23.2182,23.193,23.2182,23800.0
2012-06-28 14:45:00,27.68,27.68,27.67,27.67,7600.0,23.2265,23.2265,23.2182,23.2182,7600.0
2012-06-28 14:50:00,27.68,27.68,27.67,27.67,10100.0,23.2265,23.2265,23.2182,23.2182,10100.0
2012-06-28 14:55:00,27.67,27.69,27.67,27.68,18400.0,23.2182,23.2349,23.2182,23.2265,18400.0
2012-06-28 15:00:00,27.67,27.71,27.67,27.71,58100.0,23.2182,23.2517,23.2182,23.2517,58100.0
2012-06-28 15:05:00,27.7,27.74,27.7,27.73,51100.0,23.2433,23.2769,23.2433,23.2685,51100.0
2012-06-28 15:10:00,27.73,27.73,27.71,27.71,20800.0,23.2685,23.2685,23.2517,23.2517,20800.0
2012-06-28 15:15:00,27.71,27.73,27.7,27.71,40400.0,23.2517,23.2685,23.2433,23.2517,40400.0
2012-06-28 15:20:00,27.71,27.75,27.71,27.73,122500.0,23.2517,23.2853,23.2517,23.2685,122500.0
2012-06-28 15:25:00,27.73,27.75,27.71,27.75,82100.0,23.2685,23.2853,23.2517,23.2853,82100.0
2012-06-28 15:30:00,27.75,27.86,27.74,27.83,421900.0,23.2853,23.3776,23.2769,23.3524,421900.0
2012-06-28 15:35:00,27.82,27.92,27.82,27.91,733700.0,23.344,23.4279,23.344,23.4195,733700.0
2012-06-28 15:40:00,27.91,27.92,27.83,27.85,238600.0,23.4195,23.4279,23.3524,23.3692,238600.0
2012-06-28 15:45:00,27.86,27.93,27.86,27.92,171600.0,23.3776,23.4363,23.3776,23.4279,171600.0
2012-06-28 15:50:00,27.93,27.95,27.89,27.9,219000.0,23.4363,23.4531,23.4028,23.4111,219000.0
2012-06-28 15:55:00,27.9,27.96,27.9,27.92,2273000.0,23.4111,23.4615,23.4111,23.4279,2273000.0
2012-06-29 09:30:00,28.43,28.49,28.39,28.41,209800.0,23.8559,23.9062,23.8223,23.8391,209800.0
2012-06-29 09:35:00,28.4,28.41,28.39,28.4,394300.0,23.8307,23.8391,23.8223,23.8307,394300.0
2012-06-29 09:40:00,28.4,28.42,28.38,28.4,80200.0,23.8307,23.8475,23.8139,23.8307,80200.0
2012-06-29 09:45:00,28.4,28.42,28.36,28.37,269300.0,23.8307,23.8475,23.7971,23.8055,269300.0
2012-06-29 09:50:00,28.36,28.39,28.36,28.38,86600.0,23.7971,23.8223,23.7971,23.8139,86600.0
2012-06-29 09:55:00,28.39,28.43,28.37,28.43,85100.0,23.8223,23.8559,23.8055,23.8559,85100.0
2012-06-29 10:00:00,28.43,28.48,28.43,28.48,291300.0,23.8559,23.8978,23.8559,23.8978,291300.0
2012-06-29 10:05:00,28.48,28.5,28.48,28.49,56000.0,23.8978,23.9146,23.8978,23.9062,56000.0
2012-06-29 10:10:00,28.48,28.52,28.48,28.5,77900.0,23.8978,23.9314,23.8978,23.9146,77900.0
2012-06-29 10:15:00,28.49,28.54,28.49,28.54,128700.0,23.9062,23.9482,23.9062,23.9482,128700.0
2012-06-29 10:20:00,28.54,28.57,28.53,28.55,194200.0,23.9482,23.9733,23.9398,23.9566,194200.0
2012-06-29 10:25:00,28.54,28.57,28.54,28.57,51200.0,23.9482,23.9733,23.9482,23.9733,51200.0
2012-06-29 10:30:00,28.57,28.57,28.53,28.56,110000.0,23.9733,23.9733,23.9398,23.965,110000.0
2012-06-29 10:35:00,28.56,28.56,28.55,28.55,16900.0,23.965,23.965,23.9566,23.9566,16900.0
2012-06-29 10:40:00,28.55,28.57,28.55,28.56,74400.0,23.9566,23.9733,23.9566,23.965,74400.0
2012-06-29 10:45:00,28.56,28.57,28.54,28.54,36200.0,23.965,23.9733,23.9482,23.9482,36200.0
2012-06-29 10:50:00,28.54,28.55,28.52,28.53,55400.0,23.9482,23.9566,23.9314,23.9398,55400.0
2012-06-29 10:55:00,28.54,28.56,28.53,28.56,78000.0,23.9482,23.965,23.9398,23.965,78000.0
2012-06-29 11:00:00,28.55,28.57,28.55,28.56,79900.0,23.9566,23.9733,23.9566,23.965,79900.0
2012-06-29 11:05:00,28.56,28.58,28.54,28.55,76500.0,23.965,23.9817,23.9482,23.9566,76500.0
2012-06-29 11:10:00,28.55,28.58,28.55,28.56,116100.0,23.9566,23.9817,23.9566,23.965,116100.0
2012-06-29 11:15:00,28.56,28.59,28.56,28.59,59300.0,23.965,23.9901,23.965,23.9901,59300.0
2012-06-29 11:20:00,28.59,28.6,28.58,28.6,42700.0,23.9901,23.9985,23.9817,23.9985,42700.0
2012-06-29 11:25:00,28.6,28.6,28.58,28.6,32000.0,23.9985,23.9985,23.9817,23.9985,32000.0
2012-06-29 11:30:00,28.6,28.61,28.59,28.61,84600.0,23.9985,24.0069,23.9901,24.0069,84600.0
2012-06-29 11:35:00,28.61,28.62,28.61,28.61,19200.0,24.0069,24.0153,24.0069,24.0069,19200.0
2012-06-29 11:40:00,28.61,28.62,28.59,28.6,64800.0,24.0069,24.0153,23.9901,23.9985,64800.0
2012-06-29 11:45:00,28.59,28.6,28.59,28.59,36800.0,23.9901,23.9985,23.9901,23.9901,36800.0
2012-06-29 11:50:00,28.6,28.6,28.58,28.58,29500.0,23.9985,23.9985,23.9817,23.9817,29500.0
2012-06-29 11:55:00,28.58,28.59,28.58,28.58,6200.0,23.9817,23.9901,23.9817,23.9817,6200.0
2012-06-29 12:00:00,28.59,28.6,28.58,28.6,32800.0,23.9901,23.9985,23.9817,23.9985,32800.0
2012-06-29 12:05:00,28.6,28.6,28.59,28.6,34500.0,23.9985,23.9985,23.9901,23.9985,34500.0
2012-06-29 12:10:00,28.6,28.6,28.58,28.59,45900.0,23.9985,23.9985,23.9817,23.9901,45900.0
2012-06-29 12:15:00,28.59,28.59,28.59,28.59,6300.0,23.9901,23.9901,23.9901,23.9901,6300.0
2012-06-29 12:20:00,28.59,28.6,28.58,28.6,46600.0,23.9901,23.9985,23.9817,23.9985,46600.0
2012-06-29 12:25:00,28.6,28.6,28.6,28.6,45700.0,23.9985,23.9985,23.9985,23.9985,45700.0
2012-06-29 12:30:00,28.6,28.61,28.59,28.59,11200.0,23.9985,24.0069,23.9901,23.9901,11200.0
2012-06-29 12:35:00,28.6,28.6,28.59,28.6,26100.0,23.9985,23.9985,23.9901,23.9985,26100.0
2012-06-29 12:40:00,28.6,28.6,28.59,28.6,14500.0,23.9985,23.9985,23.9901,23.9985,14500.0
2012-06-29 12:45:00,28.6,28.61,28.59,28.6,42000.0,23.9985,24.0069,23.9901,23.9985,42000.0
2012-06-29 12:50:00,28.6,28.6,28.59,28.59,17800.0,23.9985,23.9985,23.9901,23.9901,17800.0
2012-06-29 12:55:00,28.6,28.62,28.6,28.62,19700.0,23.9985,24.0153,23.9985,24.0153,19700.0
2012-06-29 13:00:00,28.61,28.63,28.61,28.62,92200.0,24.0069,24.0237,24.0069,24.0153,92200.0
2012-06-29 13:05:00,28.62,28.63,28.61,28.63,39700.0,24.0153,24.0237,24.0069,24.0237,39700.0
2012-06-29 13:10:00,28.63,28.63,28.61,28.61,29500.0,24.0237,24.0237,24.0069,24.0069,29500.0
2012-06-29 13:15:00,28.61,28.63,28.61,28.62,79600.0,24.0069,24.0237,24.0069,24.0153,79600.0
2012-06-29 13:20:00,28.63,28.64,28.63,28.63,42400.0,24.0237,24.0321,24.0237,24.0237,42400.0
2012-06-29 13:25:00,28.63,28.63,28.61,28.62,24000.0,24.0237,24.0237,24.0069,24.0153,24000.0
2012-06-29 13:30:00,28.61,28.62,28.61,28.61,13300.0,24.0069,24.0153,24.0069,24.0069,13300.0
2012-06-29 13:35:00,28.61,28.62,28.61,28.61,4900.0,24.0069,24.0153,24.0069,24.0069,4900.0
2012-06-29 13:40:00,28.62,28.63,28.62,28.62,86300.0,24.0153,24.0237,24.0153,24.0153,86300.0
2012-06-29 13:45:00,28.62,28.63,28.62,28.63,20100.0,24.0153,24.0237,24.0153,24.0237,20100.0
2012-06-29 13:50:00,28.63,28.63,28.62,28.62,47000.0,24.0237,24.0237,24.0153,24.0153,47000.0
2012-06-29 13:55:00,28.62,28.63,28.62,28.63,45800.0,24.0153,24.0237,24.0153,24.0237,45800.0
2012-06-29 14:00:00,28.63,28.64,28.62,28.63,33200.0,24.0237,24.0321,24.0153,24.0237,33200.0
2012-06-29 14:05:00,28.64,28.64,28.63,28.63,19400.0,24.0321,24.0321,24.0237,24.0237,19400.0
2012-06-29 14:10:00,28.63,28.64,28.63,28.64,21300.0,24.0237,24.0321,24.0237,24.0321,21300.0
2012-06-29 14:15:00,28.65,28.66,28.64,28.66,30100.0,24.0405,24.0489,24.0321,24.0489,30100.0
2012-06-29 14:20:00,28.65,28.66,28.65,28.65,21200.0,24.0405,24.0489,24.0405,24.0405,21200.0
2012-06-29 14:25:00,28.65,28.7,28.65,28.69,157300.0,24.0405,24.0824,24.0405,24.074,157300.0
2012-06-29 14:30:00,28.69,28.7,28.68,28.68,27400.0,24.074,24.0824,24.0657,24.0657,27400.0
2012-06-29 14:35:00,28.69,28.69,28.68,28.68,32700.0,24.074,24.074,24.0657,24.0657,32700.0
2012-06-29 14:40:00,28.68,28.7,28.68,28.69,38400.0,24.0657,24.0824,24.0657,24.074,38400.0
2012-06-29 14:45:00,28.7,28.7,28.68,28.7,108300.0,24.0824,24.0824,24.0657,24.0824,108300.0
2012-06-29 14:50:00,28.69,28.7,28.68,28.7,97800.0,24.074,24.0824,24.0657,24.0824,97800.0
2012-06-29 14:55:00,28.7,28.7,28.68,28.7,23700.0,24.0824,24.0824,24.0657,24.0824,23700.0
2012-06-29 15:00:00,28.7,28.7,28.67,28.67,96700.0,24.0824,24.0824,24.0573,24.0573,96700.0
2012-06-29 15:05:00,28.67,28.68,28.67,28.68,24100.0,24.0573,24.0657,24.0573,24.0657,24100.0
2012-06-29 15:10:00,28.68,28.68,28.67,28.67,67900.0,24.0657,24.0657,24.0573,24.0573,67900.0
2012-06-29 15:15:00,28.67,28.68,28.66,28.66,204200.0,24.0573,24.0657,24.0489,24.0489,204200.0
2012-06-29 15:20:00,28.66,28.67,28.64,28.64,81500.0,24.0489,24.0573,24.0321,24.0321,81500.0
2012-06-29 15:25:00,28.64,28.66,28.64,28.65,138100.0,24.0321,24.0489,24.0321,24.0405,138100.0
2012-06-29 15:30:00,28.66,28.66,28.62,28.63,104800.0,24.0489,24.0489,24.0153,24.0237,104800.0
2012-06-29 15:35:00,28.63,28.68,28.63,28.66,343500.0,24.0237,24.0657,24.0237,24.0489,343500.0
2012-06-29 15:40:00,28.66,28.69,28.66,28.69,297100.0,24.0489,24.074,24.0489,24.074,297100.0
2012-06-29 15:45:00,28.69,28.71,28.67,28.71,504700.0,24.074,24.0908,24.0573,24.0908,504700.0
2012-06-29 15:50:00,28.71,28.73,28.71,28.73,123400.0,24.0908,24.1076,24.0908,24.1076,123400.0
2012-06-29 15:55:00,28.73,28.76,28.72,28.76,1327900.0,24.1076,24.1328,24.0992,24.1328,1327900.0
2012-07-02 09:30:00,28.81,28.81,28.72,28.74,311100.0,24.1747,24.1747,24.0992,24.116,311100.0
2012-07-02 09:35:00,28.75,28.82,28.75,28.79,203100.0,24.1244,24.1831,24.1244,24.158,203100.0
2012-07-02 09:40:00,28.79,28.84,28.79,28.82,117800.0,24.158,24.1999,24.158,24.1831,117800.0
2012-07-02 09:45:00,28.82,28.89,28.82,28.88,148900.0,24.1831,24.2419,24.1831,24.2335,148900.0
2012-07-02 09:50:00,28.88,28.88,28.83,28.84,118100.0,24.2335,24.2335,24.1915,24.1999,118100.0
2012-07-02 09:55:00,28.84,28.86,28.81,28.81,101000.0,24.1999,24.2167,24.1747,24.1747,101000.0
2012-07-02 10:00:00,28.81,28.81,28.67,28.69,572400.0,24.1747,24.1747,24.0573,24.074,572400.0
2012-07-02 10:05:00,28.7,28.73,28.67,28.7,208400.0,24.0824,24.1076,24.0573,24.0824,208400.0
2012-07-02 10:10:00,28.7,28.75,28.7,28.74,107900.0,24.0824,24.1244,24.0824,24.116,107900.0
2012-07-02 10:15:00,28.75,28.79,28.74,28.79,100500.0,24.1244,24.158,24.116,24.158,100500.0
2012-07-02 10:20:00,28.78,28.83,28.78,28.81,132700.0,24.1496,24.1915,24.1496,24.1747,132700.0
2012-07-02 10:25:00,28.81,28.81,28.77,28.77,83100.0,24.1747,24.1747,24.1412,24.1412,83100.0
2012-07-02 10:30:00,28.78,28.8,28.76,28.76,81500.0,24.1496,24.1663,24.1328,24.1328,81500.0
2012-07-02 10:35:00,28.76,28.76,28.72,28.73,59300.0,24.1328,24.1328,24.0992,24.1076,59300.0
2012-07-02 10:40:00,28.73,28.75,28.7,28.72,123600.0,24.1076,24.1244,24.0824,24.0992,123600.0
2012-07-02 10:45:00,28.72,28.8,28.72,28.79,76500.0,24.0992,24.1663,24.0992,24.158,76500.0
2012-07-02 10:50:00,28.8,28.82,28.79,28.81,52400.0,24.1663,24.1831,24.158,24.1747,52400.0
2012-07-02 10:55:00,28.81,28.81,28.77,28.77,145000.0,24.1747,24.1747,24.1412,24.1412,145000.0
2012-07-02 11:00:00,28.78,28.78,28.76,28.76,119500.0,24.1496,24.1496,24.1328,24.1328,119500.0
2012-07-02 11:05:00,28.77,28.79,28.76,28.78,95400.0,24.1412,24.158,24.1328,24.1496,95400.0
2012-07-02 11:10:00,28.77,28.77,28.71,28.71,196200.0,24.1412,24.1412,24.0908,24.0908,196200.0
2012-07-02 11:15:00,28.71,28.75,28.71,28.74,99000.0,24.0908,24.1244,24.0908,24.116,99000.0
2012-07-02 11:20:00,28.73,28.76,28.72,28.74,83000.0,24.1076,24.1328,24.0992,24.116,83000.0
2012-07-02 11:25:00,28.75,28.75,28.72,28.72,54200.0,24.1244,24.1244,24.0992,24.0992,54200.0
2012-07-02 11:30:00,28.73,28.75,28.73,28.75,277000.0,24.1076,24.1244,24.1076,24.1244,277000.0
2012-07-02 11:35:00,28.75,28.78,28.75,28.77,53700.0,24.1244,24.1496,24.1244,24.1412,53700.0
2012-07-02 11:40:00,28.77,28.78,28.76,28.77,26500.0,24.1412,24.1496,24.1328,24.1412,26500.0
2012-07-02 11:45:00,28.77,28.78,28.75,28.75,35500.0,24.1412,24.1496,24.1244,24.1244,35500.0
2012-07-02 11:50:00,28.76,28.77,28.75,28.76,35100.0,24.1328,24.1412,24.1244,24.1328,35100.0
2012-07-02 11:55:00,28.76,28.77,28.75,28.75,84800.0,24.1328,24.1412,24.1244,24.1244,84800.0
2012-07-02 12:00:00,28.75,28.76,28.72,28.73,43300.0,24.1244,24.1328,24.0992,24.1076,43300.0
2012-07-02 12:05:00,28.73,28.74,28.72,28.73,45300.0,24.1076,24.116,24.0992,24.1076,45300.0
2012-07-02 12:10:00,28.74,28.77,28.73,28.77,51300.0,24.116,24.1412,24.1076,24.1412,51300.0
2012-07-02 12:15:00,28.77,28.77,28.74,28.74,19400.0,24.1412,24.1412,24.116,24.116,19400.0
2012-07-02 12:20:00,28.73,28.77,28.73,28.76,50800.0,24.1076,24.1412,24.1076,24.1328,50800.0
2012-07-02 12:25:00,28.77,28.77,28.74,28.75,29300.0,24.1412,24.1412,24.116,24.1244,29300.0
2012-07-02 12:30:00,28.75,28.76,28.75,28.75,18600.0,24.1244,24.1328,24.1244,24.1244,18600.0
2012-07-02 12:35:00,28.76,28.78,28.75,28.78,61600.0,24.1328,24.1496,24.1244,24.1496,61600.0
2012-07-02 12:40:00,28.78,28.79,28.78,28.78,32700.0,24.1496,24.158,24.1496,24.1496,32700.0
2012-07-02 12:45:00,28.78,28.79,28.77,28.79,24100.0,24.1496,24.158,24.1412,24.158,24100.0
2012-07-02 12:50:00,28.79,28.83,28.79,28.81,110700.0,24.158,24.1915,24.158,24.1747,110700.0
2012-07-02 12:55:00,28.8,28.81,28.8,28.8,19900.0,24.1663,24.1747,24.1663,24.1663,19900.0
2012-07-02 13:00:00,28.8,28.81,28.78,28.8,112300.0,24.1663,24.1747,24.1496,24.1663,112300.0
2012-07-02 13:05:00,28.8,28.8,28.78,28.79,16200.0,24.1663,24.1663,24.1496,24.158,16200.0
2012-07-02 13:10:00,28.8,28.8,28.79,28.79,23900.0,24.1663,24.1663,24.158,24.158,23900.0
2012-07-02 13:15:00,28.79,28.8,28.78,28.8,27400.0,24.158,24.1663,24.1496,24.1663,27400.0
2012-07-02 13:20:00,28.8,28.81,28.79,28.81,15000.0,24.1663,24.1747,24.158,24.1747,15000.0
2012-07-02 13:25:00,28.81,28.82,28.81,28.82,26200.0,24.1747,24.1831,24.1747,24.1831,26200.0
2012-07-02 13:30:00,28.82,28.83,28.81,28.83,53200.0,24.1831,24.1915,24.1747,24.1915,53200.0
2012-07-02 13:35:00,28.83,28.83,28.82,28.82,15900.0,24.1915,24.1915,24.1831,24.1831,15900.0
2012-07-02 13:40:00,28.81,28.82,28.79,28.8,26100.0,24.1747,24.1831,24.158,24.1663,26100.0
2012-07-02 13:45:00,28.8,28.81,28.8,28.8,23700.0,24.1663,24.1747,24.1663,24.1663,23700.0
2012-07-02 13:50:00,28.8,28.8,28.78,28.8,37600.0,24.1663,24.1663,24.1496,24.1663,37600.0
2012-07-02 13:55:00,28.8,28.8,28.79,28.8,41800.0,24.1663,24.1663,24.158,24.1663,41800.0
2012-07-02 14:00:00,28.8,28.8,28.76,28.78,79100.0,24.1663,24.1663,24.1328,24.1496,79100.0
2012-07-02 14:05:00,28.77,28.81,28.77,28.81,49400.0,24.1412,24.1747,24.1412,24.1747,49400.0
2012-07-02 14:10:00,28.82,28.83,28.81,28.83,35800.0,24.1831,24.1915,24.1747,24.1915,35800.0
2012-07-02 14:15:00,28.82,28.84,28.82,28.84,122800.0,24.1831,24.1999,24.1831,24.1999,122800.0
2012-07-02 14:20:00,28.84,28.85,28.83,28.83,111000.0,24.1999,24.2083,24.1915,24.1915,111000.0
2012-07-02 14:25:00,28.83,28.84,28.83,28.83,156200.0,24.1915,24.1999,24.1915,24.1915,156200.0
2012-07-02 14:30:00,28.84,28.84,28.82,28.82,131600.0,24.1999,24.1999,24.1831,24.1831,131600.0
2012-07-02 14:35:00,28.83,28.83,28.81,28.82,39000.0,24.1915,24.1915,24.1747,24.1831,39000.0
2012-07-02 14:40:00,28.82,28.83,28.81,28.81,17500.0,24.1831,24.1915,24.1747,24.1747,17500.0
2012-07-02 14:45:00,28.81,28.82,28.8,28.81,36900.0,24.1747,24.1831,24.1663,24.1747,36900.0
2012-07-02 14:50:00,28.81,28.81,28.8,28.8,8500.0,24.1747,24.1747,24.1663,24.1663,8500.0
2012-07-02 14:55:00,28.81,28.82,28.8,28.81,31400.0,24.1747,24.1831,24.1663,24.1747,31400.0
2012-07-02 15:00:00,28.82,28.82,28.81,28.82,51000.0,24.1831,24.1831,24.1747,24.1831,51000.0
2012-07-02 15:05:00,28.82,28.83,28.8,28.8,189400.0,24.1831,24.1915,24.1663,24.1663,189400.0
2012-07-02 15:10:00,28.8,28.8,28.78,28.79,90900.0,24.1663,24.1663,24.1496,24.158,90900.0
2012-07-02 15:15:00,28.79,28.8,28.78,28.78,75300.0,24.158,24.1663,24.1496,24.1496,75300.0
2012-07-02 15:20:00,28.79,28.8,28.77,28.8,111000.0,24.158,24.1663,24.1412,24.1663,111000.0
2012-07-02 15:25:00,28.81,28.81,28.79,28.79,115100.0,24.1747,24.1747,24.158,24.158,115100.0
2012-07-02 15:30:00,28.8,28.83,28.8,28.82,149900.0,24.1663,24.1915,24.1663,24.1831,149900.0
2012-07-02 15:35:00,28.83,28.86,28.83,28.84,58500.0,24.1915,24.2167,24.1915,24.1999,58500.0
2012-07-02 15:40:00,28.85,28.86,28.84,28.84,115200.0,24.2083,24.2167,24.1999,24.1999,115200.0
2012-07-02 15:45:00,28.84,28.86,28.83,28.85,141000.0,24.1999,24.2167,24.1915,24.2083,141000.0
2012-07-02 15:50:00,28.85,28.87,28.85,28.86,151000.0,24.2083,24.2251,24.2083,24.2167,151000.0
2012-07-02 15:55:00,28.86,28.9,28.86,28.88,630800.0,24.2167,24.2503,24.2167,24.2335,630800.0
2012-07-03 09:30:00,28.87,28.91,28.86,28.88,105400.0,24.2251,24.2586,24.2167,24.2335,105400.0
2012-07-03 09:35:00,28.88,28.9,28.85,28.88,120000.0,24.2335,24.2503,24.2083,24.2335,120000.0
2012-07-03 09:40:00,28.89,28.91,28.89,28.91,58600.0,24.2419,24.2586,24.2419,24.2586,58600.0
2012-07-03 09:45:00,28.91,28.91,28.88,28.89,95700.0,24.2586,24.2586,24.2335,24.2419,95700.0
2012-07-03 09:50:00,28.9,28.92,28.88,28.91,94200.0,24.2503,24.267,24.2335,24.2586,94200.0
2012-07-03 09:55:00,28.92,28.94,28.91,28.94,73600.0,24.267,24.2838,24.2586,24.2838,73600.0
2012-07-03 10:00:00,28.95,28.98,28.95,28.97,86500.0,24.2922,24.3174,24.2922,24.309,86500.0
2012-07-03 10:05:00,28.98,28.99,28.97,28.99,122100.0,24.3174,24.3258,24.309,24.3258,122100.0
2012-07-03 10:10:00,28.99,28.99,28.95,28.96,83100.0,24.3258,24.3258,24.2922,24.3006,83100.0
2012-07-03 10:15:00,28.96,28.97,28.96,28.96,52400.0,24.3006,24.309,24.3006,24.3006,52400.0
2012-07-03 10:20:00,28.97,28.99,28.95,28.99,50000.0,24.309,24.3258,24.2922,24.3258,50000.0
2012-07-03 10:25:00,28.99,28.99,28.98,28.99,73400.0,24.3258,24.3258,24.3174,24.3258,73400.0
2012-07-03 10:30:00,28.99,29.01,28.98,29.01,80900.0,24.3258,24.3426,24.3174,24.3426,80900.0
2012-07-03 10:35:00,29.01,29.03,29.0,29.02,225400.0,24.3426,24.3593,24.3342,24.3509,225400.0
2012-07-03 10:40:00,29.02,29.03,29.0,29.01,107400.0,24.3509,24.3593,24.3342,24.3426,107400.0
2012-07-03 10:45:00,29.01,29.01,29.0,29.01,16600.0,24.3426,24.3426,24.3342,24.3426,16600.0
2012-07-03 10:50:00,29.0,29.03,29.0,29.02,59400.0,24.3342,24.3593,24.3342,24.3509,59400.0
2012-07-03 10:55:00,29.02,29.02,28.99,28.99,108200.0,24.3509,24.3509,24.3258,24.3258,108200.0
2012-07-03 11:00:00,29.0,29.01,29.0,29.0,183600.0,24.3342,24.3426,24.3342,24.3342,183600.0
2012-07-03 11:05:00,29.0,29.03,29.0,29.03,34300.0,24.3342,24.3593,24.3342,24.3593,34300.0
2012-07-03 11:10:00,29.03,29.03,29.01,29.03,49800.0,24.3593,24.3593,24.3426,24.3593,49800.0
2012-07-03 11:15:00,29.03,29.05,29.03,29.05,40100.0,24.3593,24.3761,24.3593,24.3761,40100.0
2012-07-03 11:20:00,29.05,29.06,29.04,29.05,29400.0,24.3761,24.3845,24.3677,24.3761,29400.0
2012-07-03 11:25:00,29.06,29.08,29.06,29.08,63400.0,24.3845,24.4013,24.3845,24.4013,63400.0
2012-07-03 11:30:00,29.08,29.08,29.06,29.07,27300.0,24.4013,24.4013,24.3845,24.3929,27300.0
2012-07-03 11:35:00,29.07,29.08,29.07,29.07,14000.0,24.3929,24.4013,24.3929,24.3929,14000.0
2012-07-03 11:40:00,29.07,29.07,29.04,29.04,52400.0,24.3929,24.3929,24.3677,24.3677,52400.0
2012-07-03 11:45:00,29.05,29.05,29.04,29.04,7500.0,24.3761,24.3761,24.3677,24.3677,7500.0
2012-07-03 11:50:00,29.05,29.05,29.03,29.04,29900.0,24.3761,24.3761,24.3593,24.3677,29900.0
2012-07-03 11:55:00,29.04,29.05,29.03,29.04,32400.0,24.3677,24.3761,24.3593,24.3677,32400.0
2012-07-03 12:00:00,29.04,29.06,29.04,29.05,18400.0,24.3677,24.3845,24.3677,24.3761,18400.0
2012-07-03 12:05:00,29.05,29.06,29.03,29.04,36800.0,24.3761,24.3845,24.3593,24.3677,36800.0
2012-07-03 12:10:00,29.03,29.05,29.03,29.04,26500.0,24.3593,24.3761,24.3593,24.3677,26500.0
2012-07-03 12:15:00,29.04,29.04,29.02,29.04,43400.0,24.3677,24.3677,24.3509,24.3677,43400.0
2012-07-03 12:20:00,29.03,29.06,29.03,29.05,43500.0,24.3593,24.3845,24.3593,24.3761,43500.0
2012-07-03 12:25:00,29.05,29.05,29.04,29.05,20300.0,24.3761,24.3761,24.3677,24.3761,20300.0
2012-07-03 12:30:00,29.04,29.04,29.01,29.03,135900.0,24.3677,24.3677,24.3426,24.3593,135900.0
2012-07-03 12:35:00,29.03,29.04,29.02,29.04,47900.0,24.3593,24.3677,24.3509,24.3677,47900.0
2012-07-03 12:40:00,29.03,29.04,29.03,29.04,58100.0,24.3593,24.3677,24.3593,24.3677,58100.0
2012-07-03 12:45:00,29.03,29.03,29.02,29.03,47300.0,24.3593,24.3593,24.3509,24.3593,47300.0
2012-07-03 12:50:00,29.02,29.07,29.02,29.06,106900.0,24.3509,24.3929,24.3509,24.3845,106900.0
2012-07-03 12:55:00,29.07,29.1,29.06,29.09,424700.0,24.3929,24.4181,24.3845,24.4097,424700.0
2012-07-05 09:30:00,29.05,29.07,28.98,29.06,192500.0,24.3761,24.3929,24.3174,24.3845,192500.0
2012-07-05 09:35:00,29.06,29.08,29.03,29.07,95500.0,24.3845,24.4013,24.3593,24.3929,95500.0
2012-07-05 09:40:00,29.07,29.09,29.03,29.08,139200.0,24.3929,24.4097,24.3593,24.4013,139200.0
2012-07-05 09:45:00,29.06,29.08,29.03,29.03,141500.0,24.3845,24.4013,24.3593,24.3593,141500.0
2012-07-05 09:50:00,29.03,29.04,29.0,29.01,64200.0,24.3593,24.3677,24.3342,24.3426,64200.0
2012-07-05 09:55:00,29.01,29.02,28.99,29.01,44200.0,24.3426,24.3509,24.3258,24.3426,44200.0
2012-07-05 10:00:00,29.0,29.02,28.96,28.98,175400.0,24.3342,24.3509,24.3006,24.3174,175400.0
2012-07-05 10:05:00,28.98,28.99,28.95,28.96,55100.0,24.3174,24.3258,24.2922,24.3006,55100.0
2012-07-05 10:10:00,28.96,28.96,28.93,28.94,60900.0,24.3006,24.3006,24.2754,24.2838,60900.0
2012-07-05 10:15:00,28.94,28.97,28.93,28.96,150000.0,24.2838,24.309,24.2754,24.3006,150000.0
2012-07-05 10:20:00,28.97,28.98,28.96,28.97,32000.0,24.309,24.3174,24.3006,24.309,32000.0
2012-07-05 10:25:00,28.98,29.0,28.97,28.99,60500.0,24.3174,24.3342,24.309,24.3258,60500.0
2012-07-05 10:30:00,28.98,29.03,28.98,29.03,22900.0,24.3174,24.3593,24.3174,24.3593,22900.0
2012-07-05 10:35:00,29.03,29.05,29.03,29.04,75800.0,24.3593,24.3761,24.3593,24.3677,75800.0
2012-07-05 10:40:00,29.05,29.1,29.05,29.09,42200.0,24.3761,24.4181,24.3761,24.4097,42200.0
2012-07-05 10:45:00,29.09,29.1,29.08,29.08,85800.0,24.4097,24.4181,24.4013,24.4013,85800.0
2012-07-05 10:50:00,29.08,29.11,29.08,29.11,71400.0,24.4013,24.4265,24.4013,24.4265,71400.0
2012-07-05 10:55:00,29.11,29.11,29.09,29.1,35100.0,24.4265,24.4265,24.4097,24.4181,35100.0
2012-07-05 11:00:00,29.1,29.15,29.1,29.15,127700.0,24.4181,24.46,24.4181,24.46,127700.0
2012-07-05 11:05:00,29.15,29.18,29.15,29.17,71900.0,24.46,24.4852,24.46,24.4768,71900.0
2012-07-05 11:10:00,29.17,29.18,29.14,29.15,60500.0,24.4768,24.4852,24.4516,24.46,60500.0
2012-07-05 11:15:00,29.15,29.17,29.14,29.17,29900.0,24.46,24.4768,24.4516,24.4768,29900.0
2012-07-05 11:20:00,29.17,29.18,29.15,29.16,43900.0,24.4768,24.4852,24.46,24.4684,43900.0
2012-07-05 11:25:00,29.16,29.16,29.14,29.16,39000.0,24.4684,24.4684,24.4516,24.4684,39000.0
2012-07-05 11:30:00,29.16,29.18,29.15,29.17,38700.0,24.4684,24.4852,24.46,24.4768,38700.0
2012-07-05 11:35:00,29.17,29.18,29.12,29.12,76600.0,24.4768,24.4852,24.4349,24.4349,76600.0
2012-07-05 11:40:00,29.12,29.13,29.11,29.13,25600.0,24.4349,24.4433,24.4265,24.4433,25600.0
2012-07-05 11:45:00,29.13,29.15,29.13,29.15,52000.0,24.4433,24.46,24.4433,24.46,52000.0
2012-07-05 11:50:00,29.15,29.15,29.13,29.14,14900.0,24.46,24.46,24.4433,24.4516,14900.0
2012-07-05 11:55:00,29.15,29.15,29.14,29.14,14100.0,24.46,24.46,24.4516,24.4516,14100.0
2012-07-05 12:00:00,29.14,29.17,29.14,29.17,59100.0,24.4516,24.4768,24.4516,24.4768,59100.0
2012-07-05 12:05:00,29.17,29.17,29.15,29.16,19800.0,24.4768,24.4768,24.46,24.4684,19800.0
2012-07-05 12:10:00,29.16,29.18,29.16,29.18,26500.0,24.4684,24.4852,24.4684,24.4852,26500.0
2012-07-05 12:15:00,29.18,29.18,29.17,29.17,111200.0,24.4852,24.4852,24.4768,24.4768,111200.0
2012-07-05 12:20:00,29.17,29.18,29.15,29.16,22300.0,24.4768,24.4852,24.46,24.4684,22300.0
2012-07-05 12:25:00,29.16,29.17,29.15,29.15,21000.0,24.4684,24.4768,24.46,24.46,21000.0
2012-07-05 12:30:00,29.15,29.16,29.13,29.13,30600.0,24.46,24.4684,24.4433,24.4433,30600.0
2012-07-05 12:35:00,29.13,29.14,29.12,29.14,6300.0,24.4433,24.4516,24.4349,24.4516,6300.0
2012-07-05 12:40:00,29.14,29.15,29.13,29.15,17400.0,24.4516,24.46,24.4433,24.46,17400.0
2012-07-05 12:45:00,29.15,29.16,29.14,29.14,28100.0,24.46,24.4684,24.4516,24.4516,28100.0
2012-07-05 12:50:00,29.13,29.15,29.13,29.15,7100.0,24.4433,24.46,24.4433,24.46,7100.0
2012-07-05 12:55:00,29.15,29.16,29.15,29.16,5500.0,24.46,24.4684,24.46,24.4684,5500.0
2012-07-05 13:00:00,29.16,29.16,29.15,29.15,3900.0,24.4684,24.4684,24.46,24.46,3900.0
2012-07-05 13:05:00,29.16,29.19,29.16,29.19,22100.0,24.4684,24.4936,24.4684,24.4936,22100.0
2012-07-05 13:10:00,29.19,29.19,29.17,29.18,22000.0,24.4936,24.4936,24.4768,24.4852,22000.0
2012-07-05 13:15:00,29.17,29.19,29.17,29.19,7200.0,24.4768,24.4936,24.4768,24.4936,7200.0
2012-07-05 13:20:00,29.2,29.21,29.19,29.21,29700.0,24.502,24.5104,24.4936,24.5104,29700.0
2012-07-05 13:25:00,29.21,29.21,29.2,29.21,7100.0,24.5104,24.5104,24.502,24.5104,7100.0
2012-07-05 13:30:00,29.21,29.21,29.18,29.2,71100.0,24.5104,24.5104,24.4852,24.502,71100.0
2012-07-05 13:35:00,29.2,29.21,29.19,29.2,82500.0,24.502,24.5104,24.4936,24.502,82500.0
2012-07-05 13:40:00,29.2,29.21,29.2,29.21,71700.0,24.502,24.5104,24.502,24.5104,71700.0
2012-07-05 13:45:00,29.21,29.26,29.21,29.26,189200.0,24.5104,24.5523,24.5104,24.5523,189200.0
2012-07-05 13:50:00,29.24,29.26,29.24,29.26,19500.0,24.5356,24.5523,24.5356,24.5523,19500.0
2012-07-05 13:55:00,29.26,29.26,29.24,29.25,29200.0,24.5523,24.5523,24.5356,24.5439,29200.0
2012-07-05 14:00:00,29.25,29.26,29.25,29.26,11100.0,24.5439,24.5523,24.5439,24.5523,11100.0
2012-07-05 14:05:00,29.26,29.27,29.24,29.24,51900.0,24.5523,24.5607,24.5356,24.5356,51900.0
2012-07-05 14:10:00,29.24,29.24,29.23,29.24,15900.0,24.5356,24.5356,24.5272,24.5356,15900.0
2012-07-05 14:15:00,29.24,29.25,29.23,29.25,27100.0,24.5356,24.5439,24.5272,24.5439,27100.0
2012-07-05 14:20:00,29.24,29.26,29.23,29.24,134000.0,24.5356,24.5523,24.5272,24.5356,134000.0
2012-07-05 14:25:00,29.24,29.25,29.24,29.24,17400.0,24.5356,24.5439,24.5356,24.5356,17400.0
2012-07-05 14:30:00,29.23,29.24,29.23,29.24,13900.0,24.5272,24.5356,24.5272,24.5356,13900.0
2012-07-05 14:35:00,29.24,29.24,29.22,29.22,34700.0,24.5356,24.5356,24.5188,24.5188,34700.0
2012-07-05 14:40:00,29.22,29.23,29.22,29.23,8400.0,24.5188,24.5272,24.5188,24.5272,8400.0
2012-07-05 14:45:00,29.23,29.24,29.21,29.21,35100.0,24.5272,24.5356,24.5104,24.5104,35100.0
2012-07-05 14:50:00,29.22,29.22,29.18,29.18,77600.0,24.5188,24.5188,24.4852,24.4852,77600.0
2012-07-05 14:55:00,29.17,29.19,29.17,29.18,14800.0,24.4768,24.4936,24.4768,24.4852,14800.0
2012-07-05 15:00:00,29.18,29.19,29.16,29.18,55100.0,24.4852,24.4936,24.4684,24.4852,55100.0
2012-07-05 15:05:00,29.19,29.21,29.18,29.2,34700.0,24.4936,24.5104,24.4852,24.502,34700.0
2012-07-05 15:10:00,29.2,29.21,29.18,29.2,67600.0,24.502,24.5104,24.4852,24.502,67600.0
2012-07-05 15:15:00,29.19,29.19,29.17,29.17,62600.0,24.4936,24.4936,24.4768,24.4768,62600.0
2012-07-05 15:20:00,29.17,29.17,29.15,29.15,851600.0,24.4768,24.4768,24.46,24.46,851600.0
2012-07-05 15:25:00,29.15,29.18,29.14,29.17,49000.0,24.46,24.4852,24.4516,24.4768,49000.0
2012-07-05 15:30:00,29.17,29.18,29.15,29.16,157700.0,24.4768,24.4852,24.46,24.4684,157700.0
2012-07-05 15:35:00,29.17,29.17,29.15,29.16,89800.0,24.4768,24.4768,24.46,24.4684,89800.0
2012-07-05 15:40:00,29.16,29.19,29.15,29.16,245300.0,24.4684,24.4936,24.46,24.4684,245300.0
2012-07-05 15:45:00,29.17,29.18,29.15,29.17,139300.0,24.4768,24.4852,24.46,24.4768,139300.0
2012-07-05 15:50:00,29.17,29.18,29.13,29.15,134200.0,24.4768,24.4852,24.4433,24.46,134200.0
2012-07-05 15:55:00,29.14,29.15,29.12,29.12,372700.0,24.4516,24.46,24.4349,24.4349,372700.0
2012-07-06 09:30:00,28.92,28.93,28.83,28.84,409600.0,24.267,24.2754,24.1915,24.1999,409600.0
2012-07-06 09:35:00,28.84,28.87,28.8,28.8,116000.0,24.1999,24.2251,24.1663,24.1663,116000.0
2012-07-06 09:40:00,28.8,28.82,28.77,28.78,189300.0,24.1663,24.1831,24.1412,24.1496,189300.0
2012-07-06 09:45:00,28.78,28.78,28.71,28.72,132200.0,24.1496,24.1496,24.0908,24.0992,132200.0
2012-07-06 09:50:00,28.73,28.73,28.66,28.68,156600.0,24.1076,24.1076,24.0489,24.0657,156600.0
2012-07-06 09:55:00,28.68,28.71,28.65,28.71,86500.0,24.0657,24.0908,24.0405,24.0908,86500.0
2012-07-06 10:00:00,28.71,28.72,28.68,28.7,136900.0,24.0908,24.0992,24.0657,24.0824,136900.0
2012-07-06 10:05:00,28.71,28.71,28.65,28.66,60400.0,24.0908,24.0908,24.0405,24.0489,60400.0
2012-07-06 10:10:00,28.65,28.69,28.64,28.67,103500.0,24.0405,24.074,24.0321,24.0573,103500.0
2012-07-06 10:15:00,28.67,28.68,28.65,28.67,75600.0,24.0573,24.0657,24.0405,24.0573,75600.0
2012-07-06 10:20:00,28.67,28.7,28.66,28.7,130500.0,24.0573,24.0824,24.0489,24.0824,130500.0
2012-07-06 10:25:00,28.71,28.71,28.68,28.68,49000.0,24.0908,24.0908,24.0657,24.0657,49000.0
2012-07-06 10:30:00,28.68,28.68,28.63,28.63,70100.0,24.0657,24.0657,24.0237,24.0237,70100.0
2012-07-06 10:35:00,28.63,28.65,28.62,28.64,21200.0,24.0237,24.0405,24.0153,24.0321,21200.0
2012-07-06 10:40:00,28.65,28.66,28.63,28.64,29400.0,24.0405,24.0489,24.0237,24.0321,29400.0
2012-07-06 10:45:00,28.63,28.64,28.6,28.61,40200.0,24.0237,24.0321,23.9985,24.0069,40200.0
2012-07-06 10:50:00,28.6,28.62,28.59,28.6,168100.0,23.9985,24.0153,23.9901,23.9985,168100.0
2012-07-06 10:55:00,28.61,28.62,28.6,28.61,74200.0,24.0069,24.0153,23.9985,24.0069,74200.0
2012-07-06 11:00:00,28.6,28.6,28.59,28.6,15900.0,23.9985,23.9985,23.9901,23.9985,15900.0
2012-07-06 11:05:00,28.6,28.62,28.6,28.61,19800.0,23.9985,24.0153,23.9985,24.0069,19800.0
2012-07-06 11:10:00,28.62,28.62,28.59,28.6,26900.0,24.0153,24.0153,23.9901,23.9985,26900.0
2012-07-06 11:15:00,28.59,28.61,28.58,28.61,48300.0,23.9901,24.0069,23.9817,24.0069,48300.0
2012-07-06 11:20:00,28.61,28.61,28.57,28.57,8500.0,24.0069,24.0069,23.9733,23.9733,8500.0
2012-07-06 11:25:00,28.57,28.58,28.56,28.56,29800.0,23.9733,23.9817,23.965,23.965,29800.0
2012-07-06 11:30:00,28.56,28.56,28.54,28.54,34000.0,23.965,23.965,23.9482,23.9482,34000.0
2012-07-06 11:35:00,28.55,28.56,28.55,28.55,4300.0,23.9566,23.965,23.9566,23.9566,4300.0
2012-07-06 11:40:00,28.55,28.58,28.55,28.58,48200.0,23.9566,23.9817,23.9566,23.9817,48200.0
2012-07-06 11:45:00,28.58,28.59,28.58,28.59,14200.0,23.9817,23.9901,23.9817,23.9901,14200.0
2012-07-06 11:50:00,28.59,28.59,28.56,28.57,31900.0,23.9901,23.9901,23.965,23.9733,31900.0
2012-07-06 11:55:00,28.57,28.57,28.55,28.56,16200.0,23.9733,23.9733,23.9566,23.965,16200.0
2012-07-06 12:00:00,28.55,28.55,28.52,28.53,31700.0,23.9566,23.9566,23.9314,23.9398,31700.0
2012-07-06 12:05:00,28.52,28.53,28.52,28.53,12100.0,23.9314,23.9398,23.9314,23.9398,12100.0
2012-07-06 12:10:00,28.53,28.53,28.51,28.51,17800.0,23.9398,23.9398,23.923,23.923,17800.0
2012-07-06 12:15:00,28.52,28.55,28.52,28.54,34100.0,23.9314,23.9566,23.9314,23.9482,34100.0
2012-07-06 12:20:00,28.54,28.54,28.52,28.52,18800.0,23.9482,23.9482,23.9314,23.9314,18800.0
2012-07-06 12:25:00,28.53,28.53,28.5,28.53,22700.0,23.9398,23.9398,23.9146,23.9398,22700.0
2012-07-06 12:30:00,28.52,28.55,28.52,28.54,39900.0,23.9314,23.9566,23.9314,23.9482,39900.0
2012-07-06 12:35:00,28.53,28.54,28.53,28.53,24500.0,23.9398,23.9482,23.9398,23.9398,24500.0
2012-07-06 12:40:00,28.52,28.55,28.52,28.55,18300.0,23.9314,23.9566,23.9314,23.9566,18300.0
2012-07-06 12:45:00,28.55,28.57,28.54,28.57,51300.0,23.9566,23.9733,23.9482,23.9733,51300.0
2012-07-06 12:50:00,28.58,28.59,28.57,28.57,31600.0,23.9817,23.9901,23.9733,23.9733,31600.0
2012-07-06 12:55:00,28.58,28.59,28.57,28.59,22000.0,23.9817,23.9901,23.9733,23.9901,22000.0
2012-07-06 13:00:00,28.59,28.6,28.57,28.57,14500.0,23.9901,23.9985,23.9733,23.9733,14500.0
2012-07-06 13:05:00,28.57,28.58,28.57,28.57,1600.0,23.9733,23.9817,23.9733,23.9733,1600.0
2012-07-06 13:10:00,28.58,28.58,28.56,28.56,8700.0,23.9817,23.9817,23.965,23.965,8700.0
2012-07-06 13:15:00,28.57,28.62,28.57,28.61,38600.0,23.9733,24.0153,23.9733,24.0069,38600.0
2012-07-06 13:20:00,28.61,28.61,28.58,28.59,17500.0,24.0069,24.0069,23.9817,23.9901,17500.0
2012-07-06 13:25:00,28.59,28.59,28.58,28.58,22200.0,23.9901,23.9901,23.9817,23.9817,22200.0
2012-07-06 13:30:00,28.57,28.57,28.55,28.55,6700.0,23.9733,23.9733,23.9566,23.9566,6700.0
2012-07-06 13:35:00,28.57,28.57,28.55,28.56,11500.0,23.9733,23.9733,23.9566,23.965,11500.0
2012-07-06 13:40:00,28.56,28.56,28.54,28.54,9800.0,23.965,23.965,23.9482,23.9482,9800.0
2012-07-06 13:45:00,28.55,28.55,28.54,28.55,3700.0,23.9566,23.9566,23.9482,23.9566,3700.0
2012-07-06 13:50:00,28.55,28.56,28.54,28.54,27000.0,23.9566,23.965,23.9482,23.9482,27000.0
2012-07-06 13:55:00,28.54,28.55,28.54,28.54,19300.0,23.9482,23.9566,23.9482,23.9482,19300.0
2012-07-06 14:00:00,28.54,28.55,28.53,28.53,7600.0,23.9482,23.9566,23.9398,23.9398,7600.0
2012-07-06 14:05:00,28.53,28.54,28.52,28.52,7700.0,23.9398,23.9482,23.9314,23.9314,7700.0
2012-07-06 14:10:00,28.52,28.52,28.51,28.51,26100.0,23.9314,23.9314,23.923,23.923,26100.0
2012-07-06 14:15:00,28.51,28.52,28.49,28.5,42800.0,23.923,23.9314,23.9062,23.9146,42800.0
2012-07-06 14:20:00,28.5,28.5,28.49,28.5,11700.0,23.9146,23.9146,23.9062,23.9146,11700.0
2012-07-06 14:25:00,28.51,28.52,28.5,28.51,61200.0,23.923,23.9314,23.9146,23.923,61200.0
2012-07-06 14:30:00,28.51,28.53,28.51,28.52,42400.0,23.923,23.9398,23.923,23.9314,42400.0
2012-07-06 14:35:00,28.52,28.54,28.51,28.53,30700.0,23.9314,23.9482,23.923,23.9398,30700.0
2012-07-06 14:40:00,28.53,28.54,28.52,28.54,23000.0,23.9398,23.9482,23.9314,23.9482,23000.0
2012-07-06 14:45:00,28.54,28.55,28.53,28.55,12700.0,23.9482,23.9566,23.9398,23.9566,12700.0
2012-07-06 14:50:00,28.55,28.57,28.54,28.56,30100.0,23.9566,23.9733,23.9482,23.965,30100.0
2012-07-06 14:55:00,28.57,28.57,28.55,28.56,48400.0,23.9733,23.9733,23.9566,23.965,48400.0
2012-07-06 15:00:00,28.57,28.57,28.55,28.55,26600.0,23.9733,23.9733,23.9566,23.9566,26600.0
2012-07-06 15:05:00,28.55,28.58,28.55,28.58,105900.0,23.9566,23.9817,23.9566,23.9817,105900.0
2012-07-06 15:10:00,28.58,28.6,28.57,28.6,45300.0,23.9817,23.9985,23.9733,23.9985,45300.0
2012-07-06 15:15:00,28.61,28.65,28.59,28.65,57700.0,24.0069,24.0405,23.9901,24.0405,57700.0
2012-07-06 15:20:00,28.65,28.65,28.63,28.65,75600.0,24.0405,24.0405,24.0237,24.0405,75600.0
2012-07-06 15:25:00,28.65,28.66,28.63,28.66,188200.0,24.0405,24.0489,24.0237,24.0489,188200.0
2012-07-06 15:30:00,28.67,28.7,28.66,28.69,328700.0,24.0573,24.0824,24.0489,24.074,328700.0
2012-07-06 15:35:00,28.68,28.69,28.62,28.63,539900.0,24.0657,24.074,24.0153,24.0237,539900.0
2012-07-06 15:40:00,28.64,28.68,28.62,28.66,345100.0,24.0321,24.0657,24.0153,24.0489,345100.0
2012-07-06 15:45:00,28.67,28.7,28.66,28.67,348500.0,24.0573,24.0824,24.0489,24.0573,348500.0
2012-07-06 15:50:00,28.67,28.69,28.66,28.67,164500.0,24.0573,24.074,24.0489,24.0573,164500.0
2012-07-06 15:55:00,28.68,28.69,28.67,28.67,717900.0,24.0657,24.074,24.0573,24.0573,717900.0
2012-07-09 09:30:00,28.62,28.67,28.57,28.67,321100.0,24.0153,24.0573,23.9733,24.0573,321100.0
2012-07-09 09:35:00,28.67,28.69,28.66,28.66,94500.0,24.0573,24.074,24.0489,24.0489,94500.0
2012-07-09 09:40:00,28.66,28.66,28.57,28.59,195900.0,24.0489,24.0489,23.9733,23.9901,195900.0
2012-07-09 09:45:00,28.59,28.59,28.53,28.56,199200.0,23.9901,23.9901,23.9398,23.965,199200.0
2012-07-09 09:50:00,28.56,28.56,28.52,28.54,185300.0,23.965,23.965,23.9314,23.9482,185300.0
2012-07-09 09:55:00,28.55,28.58,28.54,28.54,85000.0,23.9566,23.9817,23.9482,23.9482,85000.0
2012-07-09 10:00:00,28.53,28.54,28.48,28.54,186400.0,23.9398,23.9482,23.8978,23.9482,186400.0
2012-07-09 10:05:00,28.54,28.55,28.51,28.52,176100.0,23.9482,23.9566,23.923,23.9314,176100.0
2012-07-09 10:10:00,28.52,28.53,28.51,28.53,31800.0,23.9314,23.9398,23.923,23.9398,31800.0
2012-07-09 10:15:00,28.53,28.54,28.5,28.51,61500.0,23.9398,23.9482,23.9146,23.923,61500.0
2012-07-09 10:20:00,28.52,28.52,28.48,28.51,136900.0,23.9314,23.9314,23.8978,23.923,136900.0
2012-07-09 10:25:00,28.5,28.55,28.5,28.53,38300.0,23.9146,23.9566,23.9146,23.9398,38300.0
2012-07-09 10:30:00,28.52,28.53,28.46,28.47,30000.0,23.9314,23.9398,23.881,23.8894,30000.0
2012-07-09 10:35:00,28.46,28.52,28.46,28.52,36500.0,23.881,23.9314,23.881,23.9314,36500.0
2012-07-09 10:40:00,28.52,28.54,28.52,28.53,42300.0,23.9314,23.9482,23.9314,23.9398,42300.0
2012-07-09 10:45:00,28.52,28.57,28.52,28.57,33100.0,23.9314,23.9733,23.9314,23.9733,33100.0
2012-07-09 10:50:00,28.57,28.59,28.56,28.57,80400.0,23.9733,23.9901,23.965,23.9733,80400.0
2012-07-09 10:55:00,28.57,28.59,28.56,28.59,110000.0,23.9733,23.9901,23.965,23.9901,110000.0
2012-07-09 11:00:00,28.58,28.58,28.56,28.58,57600.0,23.9817,23.9817,23.965,23.9817,57600.0
2012-07-09 11:05:00,28.58,28.58,28.57,28.57,31600.0,23.9817,23.9817,23.9733,23.9733,31600.0
2012-07-09 11:10:00,28.57,28.57,28.55,28.57,65400.0,23.9733,23.9733,23.9566,23.9733,65400.0
2012-07-09 11:15:00,28.56,28.58,28.56,28.56,30300.0,23.965,23.9817,23.965,23.965,30300.0
2012-07-09 11:20:00,28.56,28.57,28.55,28.55,15400.0,23.965,23.9733,23.9566,23.9566,15400.0
2012-07-09 11:25:00,28.55,28.55,28.53,28.55,59500.0,23.9566,23.9566,23.9398,23.9566,59500.0
2012-07-09 11:30:00,28.55,28.56,28.53,28.53,76500.0,23.9566,23.965,23.9398,23.9398,76500.0
2012-07-09 11:35:00,28.52,28.53,28.5,28.5,176900.0,23.9314,23.9398,23.9146,23.9146,176900.0
2012-07-09 11:40:00,28.51,28.51,28.48,28.51,53400.0,23.923,23.923,23.8978,23.923,53400.0
2012-07-09 11:45:00,28.5,28.51,28.49,28.49,19800.0,23.9146,23.923,23.9062,23.9062,19800.0
2012-07-09 11:50:00,28.5,28.5,28.48,28.49,228500.0,23.9146,23.9146,23.8978,23.9062,228500.0
2012-07-09 11:55:00,28.49,28.5,28.46,28.46,49000.0,23.9062,23.9146,23.881,23.881,49000.0
2012-07-09 12:00:00,28.46,28.47,28.46,28.47,153700.0,23.881,23.8894,23.881,23.8894,153700.0
2012-07-09 12:05:00,28.47,28.48,28.46,28.47,25700.0,23.8894,23.8978,23.881,23.8894,25700.0
2012-07-09 12:10:00,28.47,28.5,28.47,28.5,63300.0,23.8894,23.9146,23.8894,23.9146,63300.0
2012-07-09 12:15:00,28.49,28.5,28.49,28.49,41200.0,23.9062,23.9146,23.9062,23.9062,41200.0
2012-07-09 12:20:00,28.5,28.53,28.5,28.51,30500.0,23.9146,23.9398,23.9146,23.923,30500.0
2012-07-09 12:25:00,28.51,28.52,28.5,28.51,60500.0,23.923,23.9314,23.9146,23.923,60500.0
2012-07-09 12:30:00,28.51,28.53,28.51,28.51,11900.0,23.923,23.9398,23.923,23.923,11900.0
2012-07-09 12:35:00,28.51,28.52,28.49,28.5,34500.0,23.923,23.9314,23.9062,23.9146,34500.0
2012-07-09 12:40:00,28.5,28.51,28.5,28.5,8800.0,23.9146,23.923,23.9146,23.9146,8800.0
2012-07-09 12:45:00,28.51,28.51,28.49,28.5,52100.0,23.923,23.923,23.9062,23.9146,52100.0
2012-07-09 12:50:00,28.51,28.53,28.51,28.53,22100.0,23.923,23.9398,23.923,23.9398,22100.0
2012-07-09 12:55:00,28.53,28.54,28.51,28.51,70100.0,23.9398,23.9482,23.923,23.923,70100.0
2012-07-09 13:00:00,28.51,28.54,28.51,28.54,18700.0,23.923,23.9482,23.923,23.9482,18700.0
2012-07-09 13:05:00,28.53,28.53,28.51,28.52,19900.0,23.9398,23.9398,23.923,23.9314,19900.0
2012-07-09 13:10:00,28.51,28.53,28.51,28.53,11400.0,23.923,23.9398,23.923,23.9398,11400.0
2012-07-09 13:15:00,28.52,28.53,28.52,28.53,37400.0,23.9314,23.9398,23.9314,23.9398,37400.0
2012-07-09 13:20:00,28.54,28.55,28.54,28.54,24500.0,23.9482,23.9566,23.9482,23.9482,24500.0
2012-07-09 13:25:00,28.54,28.59,28.54,28.59,51000.0,23.9482,23.9901,23.9482,23.9901,51000.0
2012-07-09 13:30:00,28.59,28.59,28.58,28.58,24300.0,23.9901,23.9901,23.9817,23.9817,24300.0
2012-07-09 13:35:00,28.58,28.61,28.57,28.6,65000.0,23.9817,24.0069,23.9733,23.9985,65000.0
2012-07-09 13:40:00,28.61,28.63,28.61,28.61,23000.0,24.0069,24.0237,24.0069,24.0069,23000.0
2012-07-09 13:45:00,28.61,28.63,28.61,28.62,85800.0,24.0069,24.0237,24.0069,24.0153,85800.0
2012-07-09 13:50:00,28.61,28.61,28.6,28.61,63300.0,24.0069,24.0069,23.9985,24.0069,63300.0
2012-07-09 13:55:00,28.61,28.62,28.6,28.61,16000.0,24.0069,24.0153,23.9985,24.0069,16000.0
2012-07-09 14:00:00,28.61,28.62,28.59,28.61,54700.0,24.0069,24.0153,23.9901,24.0069,54700.0
2012-07-09 14:05:00,28.61,28.62,28.6,28.61,24900.0,24.0069,24.0153,23.9985,24.0069,24900.0
2012-07-09 14:10:00,28.61,28.61,28.59,28.59,20400.0,24.0069,24.0069,23.9901,23.9901,20400.0
2012-07-09 14:15:00,28.58,28.59,28.56,28.57,143800.0,23.9817,23.9901,23.965,23.9733,143800.0
2012-07-09 14:20:00,28.57,28.57,28.56,28.57,2200.0,23.9733,23.9733,23.965,23.9733,2200.0
2012-07-09 14:25:00,28.56,28.57,28.55,28.55,129100.0,23.965,23.9733,23.9566,23.9566,129100.0
2012-07-09 14:30:00,28.55,28.57,28.55,28.55,137500.0,23.9566,23.9733,23.9566,23.9566,137500.0
2012-07-09 14:35:00,28.55,28.56,28.55,28.56,329300.0,23.9566,23.965,23.9566,23.965,329300.0
2012-07-09 14:40:00,28.56,28.56,28.52,28.53,38800.0,23.965,23.965,23.9314,23.9398,38800.0
2012-07-09 14:45:00,28.52,28.52,28.49,28.5,147900.0,23.9314,23.9314,23.9062,23.9146,147900.0
2012-07-09 14:50:00,28.51,28.54,28.5,28.53,157000.0,23.923,23.9482,23.9146,23.9398,157000.0
2012-07-09 14:55:00,28.53,28.54,28.52,28.54,151000.0,23.9398,23.9482,23.9314,23.9482,151000.0
2012-07-09 15:00:00,28.53,28.56,28.53,28.55,42000.0,23.9398,23.965,23.9398,23.9566,42000.0
2012-07-09 15:05:00,28.56,28.57,28.55,28.56,21100.0,23.965,23.9733,23.9566,23.965,21100.0
2012-07-09 15:10:00,28.56,28.57,28.55,28.56,31100.0,23.965,23.9733,23.9566,23.965,31100.0
2012-07-09 15:15:00,28.55,28.57,28.55,28.57,46000.0,23.9566,23.9733,23.9566,23.9733,46000.0
2012-07-09 15:20:00,28.56,28.56,28.54,28.56,64900.0,23.965,23.965,23.9482,23.965,64900.0
2012-07-09 15:25:00,28.56,28.59,28.55,28.58,46400.0,23.965,23.9901,23.9566,23.9817,46400.0
2012-07-09 15:30:00,28.58,28.59,28.56,28.57,46300.0,23.9817,23.9901,23.965,23.9733,46300.0
2012-07-09 15:35:00,28.57,28.59,28.57,28.57,35300.0,23.9733,23.9901,23.9733,23.9733,35300.0
2012-07-09 15:40:00,28.58,28.6,28.57,28.6,123200.0,23.9817,23.9985,23.9733,23.9985,123200.0
2012-07-09 15:45:00,28.59,28.63,28.59,28.63,223800.0,23.9901,24.0237,23.9901,24.0237,223800.0
2012-07-09 15:50:00,28.62,28.63,28.6,28.63,187400.0,24.0153,24.0237,23.9985,24.0237,187400.0
2012-07-09 15:55:00,28.62,28.64,28.6,28.62,476100.0,24.0153,24.0321,23.9985,24.0153,476100.0
2012-07-10 09:30:00,28.74,28.81,28.73,28.78,181000.0,24.116,24.1747,24.1076,24.1496,181000.0
2012-07-10 09:35:00,28.79,28.84,28.78,28.84,142200.0,24.158,24.1999,24.1496,24.1999,142200.0
2012-07-10 09:40:00,28.84,28.84,28.79,28.79,103100.0,24.1999,24.1999,24.158,24.158,103100.0
2012-07-10 09:45:00,28.8,28.81,28.76,28.78,42000.0,24.1663,24.1747,24.1328,24.1496,42000.0
2012-07-10 09:50:00,28.77,28.8,28.76,28.8,31100.0,24.1412,24.1663,24.1328,24.1663,31100.0
2012-07-10 09:55:00,28.8,28.81,28.76,28.76,48900.0,24.1663,24.1747,24.1328,24.1328,48900.0
2012-07-10 10:00:00,28.75,28.78,28.73,28.74,51100.0,24.1244,24.1496,24.1076,24.116,51100.0
2012-07-10 10:05:00,28.73,28.73,28.65,28.65,66400.0,24.1076,24.1076,24.0405,24.0405,66400.0
2012-07-10 10:10:00,28.64,28.66,28.62,28.63,70100.0,24.0321,24.0489,24.0153,24.0237,70100.0
2012-07-10 10:15:00,28.62,28.64,28.58,28.58,76500.0,24.0153,24.0321,23.9817,23.9817,76500.0
2012-07-10 10:20:00,28.57,28.62,28.57,28.61,118600.0,23.9733,24.0153,23.9733,24.0069,118600.0
2012-07-10 10:25:00,28.61,28.63,28.61,28.62,7000.0,24.0069,24.0237,24.0069,24.0153,7000.0
2012-07-10 10:30:00,28.62,28.63,28.6,28.6,60700.0,24.0153,24.0237,23.9985,23.9985,60700.0
2012-07-10 10:35:00,28.59,28.6,28.54,28.54,47300.0,23.9901,23.9985,23.9482,23.9482,47300.0
2012-07-10 10:40:00,28.54,28.56,28.52,28.55,62000.0,23.9482,23.965,23.9314,23.9566,62000.0
2012-07-10 10:45:00,28.55,28.55,28.53,28.55,29600.0,23.9566,23.9566,23.9398,23.9566,29600.0
2012-07-10 10:50:00,28.54,28.56,28.53,28.55,50300.0,23.9482,23.965,23.9398,23.9566,50300.0
2012-07-10 10:55:00,28.55,28.55,28.49,28.53,88000.0,23.9566,23.9566,23.9062,23.9398,88000.0
2012-07-10 11:00:00,28.52,28.52,28.48,28.5,58000.0,23.9314,23.9314,23.8978,23.9146,58000.0
2012-07-10 11:05:00,28.49,28.49,28.43,28.44,85000.0,23.9062,23.9062,23.8559,23.8643,85000.0
2012-07-10 11:10:00,28.43,28.44,28.41,28.43,99400.0,23.8559,23.8643,23.8391,23.8559,99400.0
2012-07-10 11:15:00,28.43,28.44,28.42,28.44,52200.0,23.8559,23.8643,23.8475,23.8643,52200.0
2012-07-10 11:20:00,28.43,28.49,28.43,28.49,49200.0,23.8559,23.9062,23.8559,23.9062,49200.0
2012-07-10 11:25:00,28.49,28.52,28.49,28.5,57000.0,23.9062,23.9314,23.9062,23.9146,57000.0
2012-07-10 11:30:00,28.49,28.52,28.48,28.51,40700.0,23.9062,23.9314,23.8978,23.923,40700.0
2012-07-10 11:35:00,28.51,28.52,28.5,28.51,31000.0,23.923,23.9314,23.9146,23.923,31000.0
2012-07-10 11:40:00,28.52,28.53,28.5,28.5,11600.0,23.9314,23.9398,23.9146,23.9146,11600.0
2012-07-10 11:45:00,28.5,28.51,28.48,28.51,41600.0,23.9146,23.923,23.8978,23.923,41600.0
2012-07-10 11:50:00,28.51,28.51,28.5,28.5,7700.0,23.923,23.923,23.9146,23.9146,7700.0
2012-07-10 11:55:00,28.5,28.5,28.49,28.49,10000.0,23.9146,23.9146,23.9062,23.9062,10000.0
2012-07-10 12:00:00,28.49,28.52,28.49,28.52,51600.0,23.9062,23.9314,23.9062,23.9314,51600.0
2012-07-10 12:05:00,28.53,28.53,28.5,28.51,29000.0,23.9398,23.9398,23.9146,23.923,29000.0
2012-07-10 12:10:00,28.5,28.51,28.48,28.48,37300.0,23.9146,23.923,23.8978,23.8978,37300.0
2012-07-10 12:15:00,28.48,28.49,28.46,28.47,46500.0,23.8978,23.9062,23.881,23.8894,46500.0
2012-07-10 12:20:00,28.47,28.5,28.47,28.5,31300.0,23.8894,23.9146,23.8894,23.9146,31300.0
2012-07-10 12:25:00,28.5,28.5,28.48,28.49,15800.0,23.9146,23.9146,23.8978,23.9062,15800.0
2012-07-10 12:30:00,28.49,28.5,28.48,28.5,24500.0,23.9062,23.9146,23.8978,23.9146,24500.0
2012-07-10 12:35:00,28.5,28.52,28.49,28.52,28600.0,23.9146,23.9314,23.9062,23.9314,28600.0
2012-07-10 12:40:00,28.52,28.53,28.52,28.52,22200.0,23.9314,23.9398,23.9314,23.9314,22200.0
2012-07-10 12:45:00,28.52,28.53,28.51,28.51,129300.0,23.9314,23.9398,23.923,23.923,129300.0
2012-07-10 12:50:00,28.51,28.52,28.5,28.52,54100.0,23.923,23.9314,23.9146,23.9314,54100.0
2012-07-10 12:55:00,28.52,28.52,28.5,28.5,24900.0,23.9314,23.9314,23.9146,23.9146,24900.0
2012-07-10 13:00:00,28.5,28.51,28.49,28.5,25400.0,23.9146,23.923,23.9062,23.9146,25400.0
2012-07-10 13:05:00,28.49,28.51,28.49,28.5,13400.0,23.9062,23.923,23.9062,23.9146,13400.0
2012-07-10 13:10:00,28.51,28.51,28.5,28.5,4800.0,23.923,23.923,23.9146,23.9146,4800.0
2012-07-10 13:15:00,28.51,28.53,28.5,28.52,68200.0,23.923,23.9398,23.9146,23.9314,68200.0
2012-07-10 13:20:00,28.52,28.53,28.48,28.48,51900.0,23.9314,23.9398,23.8978,23.8978,51900.0
2012-07-10 13:25:00,28.48,28.48,28.45,28.46,30500.0,23.8978,23.8978,23.8727,23.881,30500.0
2012-07-10 13:30:00,28.46,28.47,28.43,28.47,74500.0,23.881,23.8894,23.8559,23.8894,74500.0
2012-07-10 13:35:00,28.46,28.47,28.44,28.44,21600.0,23.881,23.8894,23.8643,23.8643,21600.0
2012-07-10 13:40:00,28.43,28.46,28.43,28.46,34200.0,23.8559,23.881,23.8559,23.881,34200.0
2012-07-10 13:45:00,28.46,28.47,28.43,28.44,33100.0,23.881,23.8894,23.8559,23.8643,33100.0
2012-07-10 13:50:00,28.43,28.48,28.43,28.48,36000.0,23.8559,23.8978,23.8559,23.8978,36000.0
2012-07-10 13:55:00,28.47,28.47,28.43,28.43,50300.0,23.8894,23.8894,23.8559,23.8559,50300.0
2012-07-10 14:00:00,28.44,28.46,28.43,28.45,47900.0,23.8643,23.881,23.8559,23.8727,47900.0
2012-07-10 14:05:00,28.44,28.44,28.42,28.43,36800.0,23.8643,23.8643,23.8475,23.8559,36800.0
2012-07-10 14:10:00,28.43,28.43,28.4,28.4,54400.0,23.8559,23.8559,23.8307,23.8307,54400.0
2012-07-10 14:15:00,28.41,28.41,28.36,28.36,99700.0,23.8391,23.8391,23.7971,23.7971,99700.0
2012-07-10 14:20:00,28.36,28.36,28.33,28.34,97300.0,23.7971,23.7971,23.772,23.7804,97300.0
2012-07-10 14:25:00,28.34,28.36,28.33,28.34,274500.0,23.7804,23.7971,23.772,23.7804,274500.0
2012-07-10 14:30:00,28.34,28.34,28.28,28.3,85700.0,23.7804,23.7804,23.73,23.7468,85700.0
2012-07-10 14:35:00,28.3,28.33,28.29,28.33,30500.0,23.7468,23.772,23.7384,23.772,30500.0
2012-07-10 14:40:00,28.33,28.34,28.31,28.32,46100.0,23.772,23.7804,23.7552,23.7636,46100.0
2012-07-10 14:45:00,28.31,28.32,28.3,28.31,92500.0,23.7552,23.7636,23.7468,23.7552,92500.0
2012-07-10 14:50:00,28.3,28.31,28.25,28.28,157400.0,23.7468,23.7552,23.7048,23.73,157400.0
2012-07-10 14:55:00,28.29,28.29,28.26,28.28,69600.0,23.7384,23.7384,23.7132,23.73,69600.0
2012-07-10 15:00:00,28.27,28.34,28.27,28.33,95800.0,23.7216,23.7804,23.7216,23.772,95800.0
2012-07-10 15:05:00,28.32,28.35,28.3,28.3,314700.0,23.7636,23.7887,23.7468,23.7468,314700.0
2012-07-10 15:10:00,28.3,28.31,28.27,28.27,117800.0,23.7468,23.7552,23.7216,23.7216,117800.0
2012-07-10 15:15:00,28.27,28.29,28.26,28.27,114300.0,23.7216,23.7384,23.7132,23.7216,114300.0
2012-07-10 15:20:00,28.27,28.29,28.22,28.24,252500.0,23.7216,23.7384,23.6797,23.6964,252500.0
2012-07-10 15:25:00,28.23,28.26,28.22,28.24,104700.0,23.6881,23.7132,23.6797,23.6964,104700.0
2012-07-10 15:30:00,28.24,28.26,28.23,28.24,119700.0,23.6964,23.7132,23.6881,23.6964,119700.0
2012-07-10 15:35:00,28.24,28.26,28.23,28.24,80000.0,23.6964,23.7132,23.6881,23.6964,80000.0
2012-07-10 15:40:00,28.25,28.25,28.21,28.24,295800.0,23.7048,23.7048,23.6713,23.6964,295800.0
2012-07-10 15:45:00,28.25,28.29,28.25,28.26,194200.0,23.7048,23.7384,23.7048,23.7132,194200.0
2012-07-10 15:50:00,28.27,28.34,28.27,28.34,97500.0,23.7216,23.7804,23.7216,23.7804,97500.0
2012-07-10 15:55:00,28.34,28.36,28.31,28.32,699600.0,23.7804,23.7971,23.7552,23.7636,699600.0
2012-07-11 09:30:00,28.29,28.31,28.2,28.22,103600.0,23.7384,23.7552,23.6629,23.6797,103600.0
2012-07-11 09:35:00,28.23,28.26,28.21,28.25,66600.0,23.6881,23.7132,23.6713,23.7048,66600.0
2012-07-11 09:40:00,28.25,28.27,28.21,28.22,140800.0,23.7048,23.7216,23.6713,23.6797,140800.0
2012-07-11 09:45:00,28.21,28.25,28.19,28.24,83200.0,23.6713,23.7048,23.6545,23.6964,83200.0
2012-07-11 09:50:00,28.24,28.31,28.24,28.29,66900.0,23.6964,23.7552,23.6964,23.7384,66900.0
2012-07-11 09:55:00,28.29,28.31,28.26,28.26,272900.0,23.7384,23.7552,23.7132,23.7132,272900.0
2012-07-11 10:00:00,28.27,28.29,28.25,28.28,211700.0,23.7216,23.7384,23.7048,23.73,211700.0
2012-07-11 10:05:00,28.28,28.36,28.28,28.32,129400.0,23.73,23.7971,23.73,23.7636,129400.0
2012-07-11 10:10:00,28.32,28.33,28.28,28.29,45200.0,23.7636,23.772,23.73,23.7384,45200.0
2012-07-11 10:15:00,28.29,28.31,28.27,28.31,29100.0,23.7384,23.7552,23.7216,23.7552,29100.0
2012-07-11 10:20:00,28.32,28.33,28.27,28.29,96900.0,23.7636,23.772,23.7216,23.7384,96900.0
2012-07-11 10:25:00,28.29,28.3,28.24,28.26,77000.0,23.7384,23.7468,23.6964,23.7132,77000.0
2012-07-11 10:30:00,28.26,28.26,28.23,28.24,71900.0,23.7132,23.7132,23.6881,23.6964,71900.0
2012-07-11 10:35:00,28.25,28.26,28.23,28.24,69900.0,23.7048,23.7132,23.6881,23.6964,69900.0
2012-07-11 10:40:00,28.23,28.24,28.22,28.24,12300.0,23.6881,23.6964,23.6797,23.6964,12300.0
2012-07-11 10:45:00,28.23,28.23,28.19,28.22,53200.0,23.6881,23.6881,23.6545,23.6797,53200.0
2012-07-11 10:50:00,28.21,28.21,28.2,28.21,17900.0,23.6713,23.6713,23.6629,23.6713,17900.0
2012-07-11 10:55:00,28.2,28.2,28.18,28.18,55000.0,23.6629,23.6629,23.6461,23.6461,55000.0
2012-07-11 11:00:00,28.18,28.22,28.18,28.22,79800.0,23.6461,23.6797,23.6461,23.6797,79800.0
2012-07-11 11:05:00,28.22,28.25,28.22,28.24,11900.0,23.6797,23.7048,23.6797,23.6964,11900.0
2012-07-11 11:10:00,28.24,28.24,28.18,28.19,81900.0,23.6964,23.6964,23.6461,23.6545,81900.0
2012-07-11 11:15:00,28.18,28.21,28.17,28.18,14400.0,23.6461,23.6713,23.6377,23.6461,14400.0
2012-07-11 11:20:00,28.18,28.2,28.18,28.2,53200.0,23.6461,23.6629,23.6461,23.6629,53200.0
2012-07-11 11:25:00,28.2,28.22,28.18,28.18,40400.0,23.6629,23.6797,23.6461,23.6461,40400.0
2012-07-11 11:30:00,28.18,28.22,28.18,28.21,47600.0,23.6461,23.6797,23.6461,23.6713,47600.0
2012-07-11 11:35:00,28.21,28.24,28.21,28.23,52900.0,23.6713,23.6964,23.6713,23.6881,52900.0
2012-07-11 11:40:00,28.23,28.24,28.22,28.22,56800.0,23.6881,23.6964,23.6797,23.6797,56800.0
2012-07-11 11:45:00,28.22,28.23,28.2,28.22,32400.0,23.6797,23.6881,23.6629,23.6797,32400.0
2012-07-11 11:50:00,28.23,28.23,28.22,28.22,8500.0,23.6881,23.6881,23.6797,23.6797,8500.0
2012-07-11 11:55:00,28.23,28.24,28.22,28.23,41600.0,23.6881,23.6964,23.6797,23.6881,41600.0
2012-07-11 12:00:00,28.23,28.27,28.23,28.25,42100.0,23.6881,23.7216,23.6881,23.7048,42100.0
2012-07-11 12:05:00,28.24,28.26,28.21,28.22,48100.0,23.6964,23.7132,23.6713,23.6797,48100.0
2012-07-11 12:10:00,28.22,28.23,28.21,28.21,43300.0,23.6797,23.6881,23.6713,23.6713,43300.0
2012-07-11 12:15:00,28.21,28.22,28.2,28.21,27800.0,23.6713,23.6797,23.6629,23.6713,27800.0
2012-07-11 12:20:00,28.21,28.22,28.2,28.2,78300.0,23.6713,23.6797,23.6629,23.6629,78300.0
2012-07-11 12:25:00,28.2,28.2,28.19,28.19,24700.0,23.6629,23.6629,23.6545,23.6545,24700.0
2012-07-11 12:30:00,28.2,28.21,28.2,28.21,18800.0,23.6629,23.6713,23.6629,23.6713,18800.0
2012-07-11 12:35:00,28.2,28.2,28.19,28.2,25900.0,23.6629,23.6629,23.6545,23.6629,25900.0
2012-07-11 12:40:00,28.19,28.22,28.19,28.22,22600.0,23.6545,23.6797,23.6545,23.6797,22600.0
2012-07-11 12:45:00,28.22,28.23,28.21,28.22,22300.0,23.6797,23.6881,23.6713,23.6797,22300.0
2012-07-11 12:50:00,28.22,28.22,28.21,28.21,30300.0,23.6797,23.6797,23.6713,23.6713,30300.0
2012-07-11 12:55:00,28.21,28.23,28.2,28.23,75100.0,23.6713,23.6881,23.6629,23.6881,75100.0
2012-07-11 13:00:00,28.22,28.23,28.19,28.21,18800.0,23.6797,23.6881,23.6545,23.6713,18800.0
2012-07-11 13:05:00,28.21,28.21,28.2,28.2,14700.0,23.6713,23.6713,23.6629,23.6629,14700.0
2012-07-11 13:10:00,28.2,28.2,28.18,28.19,23800.0,23.6629,23.6629,23.6461,23.6545,23800.0
2012-07-11 13:15:00,28.18,28.18,28.13,28.13,54000.0,23.6461,23.6461,23.6041,23.6041,54000.0
2012-07-11 13:20:00,28.13,28.16,28.13,28.15,50500.0,23.6041,23.6293,23.6041,23.6209,50500.0
2012-07-11 13:25:00,28.15,28.16,28.14,28.15,34600.0,23.6209,23.6293,23.6125,23.6209,34600.0
2012-07-11 13:30:00,28.15,28.15,28.13,28.14,58000.0,23.6209,23.6209,23.6041,23.6125,58000.0
2012-07-11 13:35:00,28.14,28.15,28.14,28.14,11100.0,23.6125,23.6209,23.6125,23.6125,11100.0
2012-07-11 13:40:00,28.14,28.17,28.14,28.16,41100.0,23.6125,23.6377,23.6125,23.6293,41100.0
2012-07-11 13:45:00,28.16,28.17,28.16,28.17,12200.0,23.6293,23.6377,23.6293,23.6377,12200.0
2012-07-11 13:50:00,28.17,28.19,28.16,28.18,15700.0,23.6377,23.6545,23.6293,23.6461,15700.0
2012-07-11 13:55:00,28.18,28.2,28.18,28.19,20700.0,23.6461,23.6629,23.6461,23.6545,20700.0
2012-07-11 14:00:00,28.19,28.21,28.07,28.1,176500.0,23.6545,23.6713,23.5538,23.579,176500.0
2012-07-11 14:05:00,28.09,28.1,28.03,28.09,416500.0,23.5706,23.579,23.5202,23.5706,416500.0
2012-07-11 14:10:00,28.09,28.1,28.06,28.08,236300.0,23.5706,23.579,23.5454,23.5622,236300.0
2012-07-11 14:15:00,28.07,28.1,28.06,28.07,64800.0,23.5538,23.579,23.5454,23.5538,64800.0
2012-07-11 14:20:00,28.07,28.08,28.01,28.02,717100.0,23.5538,23.5622,23.5034,23.5118,717100.0
2012-07-11 14:25:00,28.01,28.01,27.97,28.01,188700.0,23.5034,23.5034,23.4699,23.5034,188700.0
2012-07-11 14:30:00,28.0,28.0,27.95,27.97,126100.0,23.4951,23.4951,23.4531,23.4699,126100.0
2012-07-11 14:35:00,27.97,28.0,27.97,27.98,79400.0,23.4699,23.4951,23.4699,23.4783,79400.0
2012-07-11 14:40:00,27.98,28.01,27.97,28.01,79900.0,23.4783,23.5034,23.4699,23.5034,79900.0
2012-07-11 14:45:00,28.02,28.02,27.99,28.01,71900.0,23.5118,23.5118,23.4867,23.5034,71900.0
2012-07-11 14:50:00,28.02,28.04,28.0,28.01,146200.0,23.5118,23.5286,23.4951,23.5034,146200.0
2012-07-11 14:55:00,28.02,28.04,28.01,28.01,36400.0,23.5118,23.5286,23.5034,23.5034,36400.0
2012-07-11 15:00:00,28.01,28.07,28.01,28.06,227800.0,23.5034,23.5538,23.5034,23.5454,227800.0
2012-07-11 15:05:00,28.06,28.09,28.05,28.09,66600.0,23.5454,23.5706,23.537,23.5706,66600.0
2012-07-11 15:10:00,28.09,28.09,28.05,28.07,45500.0,23.5706,23.5706,23.537,23.5538,45500.0
2012-07-11 15:15:00,28.08,28.11,28.04,28.11,84700.0,23.5622,23.5874,23.5286,23.5874,84700.0
2012-07-11 15:20:00,28.11,28.11,28.08,28.1,78600.0,23.5874,23.5874,23.5622,23.579,78600.0
2012-07-11 15:25:00,28.1,28.1,28.04,28.07,128000.0,23.579,23.579,23.5286,23.5538,128000.0
2012-07-11 15:30:00,28.07,28.1,28.04,28.09,133700.0,23.5538,23.579,23.5286,23.5706,133700.0
2012-07-11 15:35:00,28.1,28.1,28.07,28.1,97800.0,23.579,23.579,23.5538,23.579,97800.0
2012-07-11 15:40:00,28.1,28.16,28.09,28.16,307400.0,23.579,23.6293,23.5706,23.6293,307400.0
2012-07-11 15:45:00,28.16,28.22,28.16,28.21,322800.0,23.6293,23.6797,23.6293,23.6713,322800.0
2012-07-11 15:50:00,28.21,28.25,28.21,28.22,257900.0,23.6713,23.7048,23.6713,23.6797,257900.0
2012-07-11 15:55:00,28.22,28.22,28.16,28.17,436800.0,23.6797,23.6797,23.6293,23.6377,436800.0
2012-07-12 09:30:00,27.98,27.99,27.91,27.94,283500.0,23.4783,23.4867,23.4195,23.4447,283500.0
2012-07-12 09:35:00,27.94,27.94,27.87,27.89,101200.0,23.4447,23.4447,23.386,23.4028,101200.0
2012-07-12 09:40:00,27.88,27.88,27.78,27.8,142300.0,23.3944,23.3944,23.3105,23.3272,142300.0
2012-07-12 09:45:00,27.8,27.82,27.78,27.79,468200.0,23.3272,23.344,23.3105,23.3188,468200.0
2012-07-12 09:50:00,27.79,27.79,27.76,27.78,235800.0,23.3188,23.3188,23.2937,23.3105,235800.0
2012-07-12 09:55:00,27.78,27.79,27.76,27.78,74000.0,23.3105,23.3188,23.2937,23.3105,74000.0
2012-07-12 10:00:00,27.79,27.8,27.73,27.78,347200.0,23.3188,23.3272,23.2685,23.3105,347200.0
2012-07-12 10:05:00,27.77,27.78,27.72,27.73,273100.0,23.3021,23.3105,23.2601,23.2685,273100.0
2012-07-12 10:10:00,27.72,27.75,27.7,27.75,170000.0,23.2601,23.2853,23.2433,23.2853,170000.0
2012-07-12 10:15:00,27.75,27.75,27.71,27.73,141400.0,23.2853,23.2853,23.2517,23.2685,141400.0
2012-07-12 10:20:00,27.73,27.76,27.73,27.76,70500.0,23.2685,23.2937,23.2685,23.2937,70500.0
2012-07-12 10:25:00,27.75,27.75,27.7,27.73,46100.0,23.2853,23.2853,23.2433,23.2685,46100.0
2012-07-12 10:30:00,27.73,27.75,27.72,27.73,47600.0,23.2685,23.2853,23.2601,23.2685,47600.0
2012-07-12 10:35:00,27.74,27.75,27.71,27.73,235900.0,23.2769,23.2853,23.2517,23.2685,235900.0
2012-07-12 10:40:00,27.71,27.71,27.67,27.68,60900.0,23.2517,23.2517,23.2182,23.2265,60900.0
2012-07-12 10:45:00,27.68,27.7,27.67,27.7,152800.0,23.2265,23.2433,23.2182,23.2433,152800.0
2012-07-12 10:50:00,27.7,27.74,27.69,27.73,71200.0,23.2433,23.2769,23.2349,23.2685,71200.0
2012-07-12 10:55:00,27.73,27.76,27.71,27.75,44000.0,23.2685,23.2937,23.2517,23.2853,44000.0
2012-07-12 11:00:00,27.75,27.79,27.74,27.79,22100.0,23.2853,23.3188,23.2769,23.3188,22100.0
2012-07-12 11:05:00,27.79,27.8,27.77,27.79,75100.0,23.3188,23.3272,23.3021,23.3188,75100.0
2012-07-12 11:10:00,27.78,27.78,27.76,27.77,46300.0,23.3105,23.3105,23.2937,23.3021,46300.0
2012-07-12 11:15:00,27.78,27.78,27.76,27.78,49900.0,23.3105,23.3105,23.2937,23.3105,49900.0
2012-07-12 11:20:00,27.78,27.8,27.76,27.76,104200.0,23.3105,23.3272,23.2937,23.2937,104200.0
2012-07-12 11:25:00,27.77,27.82,27.77,27.81,46300.0,23.3021,23.344,23.3021,23.3356,46300.0
2012-07-12 11:30:00,27.81,27.83,27.79,27.8,115000.0,23.3356,23.3524,23.3188,23.3272,115000.0
2012-07-12 11:35:00,27.8,27.81,27.78,27.79,64500.0,23.3272,23.3356,23.3105,23.3188,64500.0
2012-07-12 11:40:00,27.79,27.81,27.79,27.81,56300.0,23.3188,23.3356,23.3188,23.3356,56300.0
2012-07-12 11:45:00,27.81,27.86,27.81,27.85,78000.0,23.3356,23.3776,23.3356,23.3692,78000.0
2012-07-12 11:50:00,27.85,27.86,27.83,27.86,45900.0,23.3692,23.3776,23.3524,23.3776,45900.0
2012-07-12 11:55:00,27.86,27.89,27.86,27.87,63600.0,23.3776,23.4028,23.3776,23.386,63600.0
2012-07-12 12:00:00,27.88,27.89,27.87,27.87,30200.0,23.3944,23.4028,23.386,23.386,30200.0
2012-07-12 12:05:00,27.88,27.88,27.85,27.87,23800.0,23.3944,23.3944,23.3692,23.386,23800.0
2012-07-12 12:10:00,27.86,27.86,27.85,27.86,109800.0,23.3776,23.3776,23.3692,23.3776,109800.0
2012-07-12 12:15:00,27.86,27.86,27.85,27.85,11600.0,23.3776,23.3776,23.3692,23.3692,11600.0
2012-07-12 12:20:00,27.86,27.86,27.83,27.83,34100.0,23.3776,23.3776,23.3524,23.3524,34100.0
2012-07-12 12:25:00,27.84,27.85,27.83,27.83,16300.0,23.3608,23.3692,23.3524,23.3524,16300.0
2012-07-12 12:30:00,27.84,27.85,27.81,27.81,15800.0,23.3608,23.3692,23.3356,23.3356,15800.0
2012-07-12 12:35:00,27.82,27.83,27.81,27.82,11900.0,23.344,23.3524,23.3356,23.344,11900.0
2012-07-12 12:40:00,27.82,27.83,27.82,27.83,14000.0,23.344,23.3524,23.344,23.3524,14000.0
2012-07-12 12:45:00,27.83,27.84,27.82,27.84,50700.0,23.3524,23.3608,23.344,23.3608,50700.0
2012-07-12 12:50:00,27.83,27.83,27.81,27.81,12400.0,23.3524,23.3524,23.3356,23.3356,12400.0
2012-07-12 12:55:00,27.82,27.86,27.82,27.85,66400.0,23.344,23.3776,23.344,23.3692,66400.0
2012-07-12 13:00:00,27.85,27.86,27.84,27.85,19800.0,23.3692,23.3776,23.3608,23.3692,19800.0
2012-07-12 13:05:00,27.86,27.92,27.86,27.91,54100.0,23.3776,23.4279,23.3776,23.4195,54100.0
2012-07-12 13:10:00,27.91,27.96,27.91,27.95,71400.0,23.4195,23.4615,23.4195,23.4531,71400.0
2012-07-12 13:15:00,27.95,27.95,27.94,27.95,64400.0,23.4531,23.4531,23.4447,23.4531,64400.0
2012-07-12 13:20:00,27.95,27.99,27.95,27.98,39400.0,23.4531,23.4867,23.4531,23.4783,39400.0
2012-07-12 13:25:00,27.97,28.0,27.95,27.95,121800.0,23.4699,23.4951,23.4531,23.4531,121800.0
2012-07-12 13:30:00,27.95,27.96,27.94,27.96,18000.0,23.4531,23.4615,23.4447,23.4615,18000.0
2012-07-12 13:35:00,27.95,27.99,27.95,27.97,27500.0,23.4531,23.4867,23.4531,23.4699,27500.0
2012-07-12 13:40:00,27.97,28.0,27.97,27.98,29800.0,23.4699,23.4951,23.4699,23.4783,29800.0
2012-07-12 13:45:00,27.98,28.02,27.97,28.0,140600.0,23.4783,23.5118,23.4699,23.4951,140600.0
2012-07-12 13:50:00,28.0,28.01,27.97,27.97,22900.0,23.4951,23.5034,23.4699,23.4699,22900.0
2012-07-12 13:55:00,27.96,27.96,27.91,27.91,27700.0,23.4615,23.4615,23.4195,23.4195,27700.0
2012-07-12 14:00:00,27.91,27.93,27.89,27.9,66400.0,23.4195,23.4363,23.4028,23.4111,66400.0
2012-07-12 14:05:00,27.9,27.96,27.9,27.96,68100.0,23.4111,23.4615,23.4111,23.4615,68100.0
2012-07-12 14:10:00,27.96,27.98,27.92,27.92,122200.0,23.4615,23.4783,23.4279,23.4279,122200.0
2012-07-12 14:15:00,27.92,27.95,27.91,27.92,144700.0,23.4279,23.4531,23.4195,23.4279,144700.0
2012-07-12 14:20:00,27.92,27.93,27.9,27.91,118400.0,23.4279,23.4363,23.4111,23.4195,118400.0
2012-07-12 14:25:00,27.92,27.96,27.92,27.94,61900.0,23.4279,23.4615,23.4279,23.4447,61900.0
2012-07-12 14:30:00,27.95,27.97,27.94,27.94,38600.0,23.4531,23.4699,23.4447,23.4447,38600.0
2012-07-12 14:35:00,27.95,27.97,27.95,27.97,30200.0,23.4531,23.4699,23.4531,23.4699,30200.0
2012-07-12 14:40:00,27.96,28.0,27.96,27.98,276800.0,23.4615,23.4951,23.4615,23.4783,276800.0
2012-07-12 14:45:00,27.97,27.97,27.94,27.95,331300.0,23.4699,23.4699,23.4447,23.4531,331300.0
2012-07-12 14:50:00,27.95,27.97,27.94,27.96,24800.0,23.4531,23.4699,23.4447,23.4615,24800.0
2012-07-12 14:55:00,27.96,27.98,27.96,27.98,83800.0,23.4615,23.4783,23.4615,23.4783,83800.0
2012-07-12 15:00:00,27.97,27.97,27.95,27.97,190800.0,23.4699,23.4699,23.4531,23.4699,190800.0
2012-07-12 15:05:00,27.97,27.98,27.95,27.97,54400.0,23.4699,23.4783,23.4531,23.4699,54400.0
2012-07-12 15:10:00,27.96,28.0,27.96,27.98,76300.0,23.4615,23.4951,23.4615,23.4783,76300.0
2012-07-12 15:15:00,27.97,28.0,27.95,27.96,120800.0,23.4699,23.4951,23.4531,23.4615,120800.0
2012-07-12 15:20:00,27.95,28.0,27.95,28.0,155400.0,23.4531,23.4951,23.4531,23.4951,155400.0
2012-07-12 15:25:00,28.01,28.01,27.97,27.98,104000.0,23.5034,23.5034,23.4699,23.4783,104000.0
2012-07-12 15:30:00,27.98,28.0,27.97,27.98,248000.0,23.4783,23.4951,23.4699,23.4783,248000.0
2012-07-12 15:35:00,27.98,27.99,27.96,27.96,299700.0,23.4783,23.4867,23.4615,23.4615,299700.0
2012-07-12 15:40:00,27.97,28.01,27.97,27.99,414700.0,23.4699,23.5034,23.4699,23.4867,414700.0
2012-07-12 15:45:00,27.99,28.01,27.96,27.97,358700.0,23.4867,23.5034,23.4615,23.4699,358700.0
2012-07-12 15:50:00,27.96,27.96,27.89,27.9,335400.0,23.4615,23.4615,23.4028,23.4111,335400.0
2012-07-12 15:55:00,27.89,27.91,27.88,27.9,1009100.0,23.4028,23.4195,23.3944,23.4111,1009100.0
2012-07-13 09:30:00,27.96,28.03,27.95,28.01,388000.0,23.4615,23.5202,23.4531,23.5034,388000.0
2012-07-13 09:35:00,28.01,28.08,27.99,28.08,185000.0,23.5034,23.5622,23.4867,23.5622,185000.0
2012-07-13 09:40:00,28.09,28.13,28.06,28.12,295400.0,23.5706,23.6041,23.5454,23.5957,295400.0
2012-07-13 09:45:00,28.13,28.14,28.1,28.12,161000.0,23.6041,23.6125,23.579,23.5957,161000.0
2012-07-13 09:50:00,28.12,28.13,28.03,28.05,190800.0,23.5957,23.6041,23.5202,23.537,190800.0
2012-07-13 09:55:00,28.04,28.13,28.03,28.12,157800.0,23.5286,23.6041,23.5202,23.5957,157800.0
2012-07-13 10:00:00,28.13,28.15,28.09,28.15,209500.0,23.6041,23.6209,23.5706,23.6209,209500.0
2012-07-13 10:05:00,28.16,28.22,28.16,28.19,156000.0,23.6293,23.6797,23.6293,23.6545,156000.0
2012-07-13 10:10:00,28.2,28.2,28.17,28.18,35200.0,23.6629,23.6629,23.6377,23.6461,35200.0
2012-07-13 10:15:00,28.18,28.18,28.15,28.16,49400.0,23.6461,23.6461,23.6209,23.6293,49400.0
2012-07-13 10:20:00,28.17,28.18,28.14,28.16,50600.0,23.6377,23.6461,23.6125,23.6293,50600.0
2012-07-13 10:25:00,28.16,28.17,28.15,28.17,28000.0,23.6293,23.6377,23.6209,23.6377,28000.0
2012-07-13 10:30:00,28.17,28.19,28.16,28.16,94800.0,23.6377,23.6545,23.6293,23.6293,94800.0
2012-07-13 10:35:00,28.17,28.18,28.17,28.18,29400.0,23.6377,23.6461,23.6377,23.6461,29400.0
2012-07-13 10:40:00,28.19,28.2,28.18,28.19,41400.0,23.6545,23.6629,23.6461,23.6545,41400.0
2012-07-13 10:45:00,28.19,28.23,28.19,28.21,62600.0,23.6545,23.6881,23.6545,23.6713,62600.0
2012-07-13 10:50:00,28.21,28.21,28.2,28.21,33800.0,23.6713,23.6713,23.6629,23.6713,33800.0
2012-07-13 10:55:00,28.21,28.21,28.18,28.18,29600.0,23.6713,23.6713,23.6461,23.6461,29600.0
2012-07-13 11:00:00,28.18,28.2,28.16,28.17,67500.0,23.6461,23.6629,23.6293,23.6377,67500.0
2012-07-13 11:05:00,28.17,28.18,28.15,28.18,42500.0,23.6377,23.6461,23.6209,23.6461,42500.0
2012-07-13 11:10:00,28.17,28.17,28.14,28.16,32700.0,23.6377,23.6377,23.6125,23.6293,32700.0
2012-07-13 11:15:00,28.16,28.17,28.16,28.16,95400.0,23.6293,23.6377,23.6293,23.6293,95400.0
2012-07-13 11:20:00,28.16,28.17,28.15,28.17,47400.0,23.6293,23.6377,23.6209,23.6377,47400.0
2012-07-13 11:25:00,28.16,28.16,28.14,28.15,51700.0,23.6293,23.6293,23.6125,23.6209,51700.0
2012-07-13 11:30:00,28.15,28.2,28.15,28.18,46300.0,23.6209,23.6629,23.6209,23.6461,46300.0
2012-07-13 11:35:00,28.19,28.19,28.17,28.17,29600.0,23.6545,23.6545,23.6377,23.6377,29600.0
2012-07-13 11:40:00,28.18,28.2,28.18,28.2,120600.0,23.6461,23.6629,23.6461,23.6629,120600.0
2012-07-13 11:45:00,28.2,28.23,28.2,28.2,150200.0,23.6629,23.6881,23.6629,23.6629,150200.0
2012-07-13 11:50:00,28.2,28.22,28.2,28.21,19600.0,23.6629,23.6797,23.6629,23.6713,19600.0
2012-07-13 11:55:00,28.21,28.23,28.21,28.22,38900.0,23.6713,23.6881,23.6713,23.6797,38900.0
2012-07-13 12:00:00,28.22,28.24,28.22,28.24,53800.0,23.6797,23.6964,23.6797,23.6964,53800.0
2012-07-13 12:05:00,28.23,28.25,28.23,28.25,8400.0,23.6881,23.7048,23.6881,23.7048,8400.0
2012-07-13 12:10:00,28.24,28.26,28.23,28.24,72800.0,23.6964,23.7132,23.6881,23.6964,72800.0
2012-07-13 12:15:00,28.25,28.26,28.24,28.26,9000.0,23.7048,23.7132,23.6964,23.7132,9000.0
2012-07-13 12:20:00,28.25,28.25,28.22,28.23,51400.0,23.7048,23.7048,23.6797,23.6881,51400.0
2012-07-13 12:25:00,28.23,28.24,28.23,28.24,6200.0,23.6881,23.6964,23.6881,23.6964,6200.0
2012-07-13 12:30:00,28.23,28.24,28.23,28.24,18700.0,23.6881,23.6964,23.6881,23.6964,18700.0
2012-07-13 12:35:00,28.23,28.24,28.22,28.24,23300.0,23.6881,23.6964,23.6797,23.6964,23300.0
2012-07-13 12:40:00,28.23,28.24,28.23,28.23,3300.0,23.6881,23.6964,23.6881,23.6881,3300.0
2012-07-13 12:45:00,28.23,28.24,28.22,28.23,13200.0,23.6881,23.6964,23.6797,23.6881,13200.0
2012-07-13 12:50:00,28.22,28.23,28.22,28.23,10500.0,23.6797,23.6881,23.6797,23.6881,10500.0
2012-07-13 12:55:00,28.22,28.23,28.22,28.22,24000.0,23.6797,23.6881,23.6797,23.6797,24000.0
2012-07-13 13:00:00,28.23,28.23,28.22,28.22,4900.0,23.6881,23.6881,23.6797,23.6797,4900.0
2012-07-13 13:05:00,28.22,28.24,28.22,28.24,21000.0,23.6797,23.6964,23.6797,23.6964,21000.0
2012-07-13 13:10:00,28.24,28.25,28.23,28.24,20200.0,23.6964,23.7048,23.6881,23.6964,20200.0
2012-07-13 13:15:00,28.25,28.26,28.24,28.26,29300.0,23.7048,23.7132,23.6964,23.7132,29300.0
2012-07-13 13:20:00,28.25,28.26,28.25,28.26,3300.0,23.7048,23.7132,23.7048,23.7132,3300.0
2012-07-13 13:25:00,28.25,28.25,28.23,28.23,86800.0,23.7048,23.7048,23.6881,23.6881,86800.0
2012-07-13 13:30:00,28.23,28.24,28.21,28.21,4300.0,23.6881,23.6964,23.6713,23.6713,4300.0
2012-07-13 13:35:00,28.22,28.23,28.21,28.23,13700.0,23.6797,23.6881,23.6713,23.6881,13700.0
2012-07-13 13:40:00,28.23,28.26,28.23,28.25,21600.0,23.6881,23.7132,23.6881,23.7048,21600.0
2012-07-13 13:45:00,28.25,28.26,28.24,28.25,17800.0,23.7048,23.7132,23.6964,23.7048,17800.0
2012-07-13 13:50:00,28.25,28.28,28.24,28.27,32700.0,23.7048,23.73,23.6964,23.7216,32700.0
2012-07-13 13:55:00,28.27,28.27,28.24,28.24,33800.0,23.7216,23.7216,23.6964,23.6964,33800.0
2012-07-13 14:00:00,28.25,28.26,28.24,28.24,16500.0,23.7048,23.7132,23.6964,23.6964,16500.0
2012-07-13 14:05:00,28.25,28.26,28.24,28.25,38900.0,23.7048,23.7132,23.6964,23.7048,38900.0
2012-07-13 14:10:00,28.26,28.26,28.24,28.24,29500.0,23.7132,23.7132,23.6964,23.6964,29500.0
2012-07-13 14:15:00,28.24,28.27,28.24,28.26,27900.0,23.6964,23.7216,23.6964,23.7132,27900.0
2012-07-13 14:20:00,28.27,28.27,28.25,28.25,52600.0,23.7216,23.7216,23.7048,23.7048,52600.0
2012-07-13 14:25:00,28.25,28.26,28.25,28.26,68100.0,23.7048,23.7132,23.7048,23.7132,68100.0
2012-07-13 14:30:00,28.26,28.27,28.25,28.26,87800.0,23.7132,23.7216,23.7048,23.7132,87800.0
2012-07-13 14:35:00,28.26,28.27,28.25,28.25,21200.0,23.7132,23.7216,23.7048,23.7048,21200.0
2012-07-13 14:40:00,28.25,28.26,28.25,28.26,44000.0,23.7048,23.7132,23.7048,23.7132,44000.0
2012-07-13 14:45:00,28.25,28.26,28.25,28.25,16900.0,23.7048,23.7132,23.7048,23.7048,16900.0
2012-07-13 14:50:00,28.25,28.26,28.25,28.26,3700.0,23.7048,23.7132,23.7048,23.7132,3700.0
2012-07-13 14:55:00,28.25,28.26,28.25,28.26,40200.0,23.7048,23.7132,23.7048,23.7132,40200.0
2012-07-13 15:00:00,28.27,28.33,28.27,28.32,139900.0,23.7216,23.772,23.7216,23.7636,139900.0
2012-07-13 15:05:00,28.32,28.32,28.3,28.31,49000.0,23.7636,23.7636,23.7468,23.7552,49000.0
2012-07-13 15:10:00,28.32,28.34,28.31,28.31,215700.0,23.7636,23.7804,23.7552,23.7552,215700.0
2012-07-13 15:15:00,28.32,28.32,28.29,28.3,50300.0,23.7636,23.7636,23.7384,23.7468,50300.0
2012-07-13 15:20:00,28.3,28.32,28.3,28.32,134200.0,23.7468,23.7636,23.7468,23.7636,134200.0
2012-07-13 15:25:00,28.32,28.33,28.3,28.3,59000.0,23.7636,23.772,23.7468,23.7468,59000.0
2012-07-13 15:30:00,28.3,28.32,28.29,28.3,142800.0,23.7468,23.7636,23.7384,23.7468,142800.0
2012-07-13 15:35:00,28.31,28.31,28.28,28.28,36900.0,23.7552,23.7552,23.73,23.73,36900.0
2012-07-13 15:40:00,28.29,28.32,28.29,28.32,222200.0,23.7384,23.7636,23.7384,23.7636,222200.0
2012-07-13 15:45:00,28.32,28.32,28.27,28.29,234200.0,23.7636,23.7636,23.7216,23.7384,234200.0
2012-07-13 15:50:00,28.29,28.3,28.27,28.29,288200.0,23.7384,23.7468,23.7216,23.7384,288200.0
2012-07-13 15:55:00,28.29,28.31,28.27,28.29,959100.0,23.7384,23.7552,23.7216,23.7384,959100.0
2012-07-16 09:30:00,28.27,28.36,28.25,28.33,112300.0,23.7216,23.7971,23.7048,23.772,112300.0
2012-07-16 09:35:00,28.34,28.35,28.25,28.27,68100.0,23.7804,23.7887,23.7048,23.7216,68100.0
2012-07-16 09:40:00,28.27,28.28,28.23,28.24,74600.0,23.7216,23.73,23.6881,23.6964,74600.0
2012-07-16 09:45:00,28.24,28.24,28.2,28.21,140200.0,23.6964,23.6964,23.6629,23.6713,140200.0
2012-07-16 09:50:00,28.2,28.24,28.2,28.22,142700.0,23.6629,23.6964,23.6629,23.6797,142700.0
2012-07-16 09:55:00,28.22,28.22,28.18,28.2,51400.0,23.6797,23.6797,23.6461,23.6629,51400.0
2012-07-16 10:00:00,28.2,28.24,28.19,28.21,93500.0,23.6629,23.6964,23.6545,23.6713,93500.0
2012-07-16 10:05:00,28.21,28.21,28.18,28.19,95300.0,23.6713,23.6713,23.6461,23.6545,95300.0
2012-07-16 10:10:00,28.19,28.23,28.19,28.21,45100.0,23.6545,23.6881,23.6545,23.6713,45100.0
2012-07-16 10:15:00,28.22,28.25,28.22,28.24,133700.0,23.6797,23.7048,23.6797,23.6964,133700.0
2012-07-16 10:20:00,28.24,28.25,28.23,28.25,55800.0,23.6964,23.7048,23.6881,23.7048,55800.0
2012-07-16 10:25:00,28.24,28.29,28.23,28.29,52700.0,23.6964,23.7384,23.6881,23.7384,52700.0
2012-07-16 10:30:00,28.28,28.3,28.28,28.29,13000.0,23.73,23.7468,23.73,23.7384,13000.0
2012-07-16 10:35:00,28.3,28.32,28.29,28.31,69600.0,23.7468,23.7636,23.7384,23.7552,69600.0
2012-07-16 10:40:00,28.3,28.3,28.28,28.3,33900.0,23.7468,23.7468,23.73,23.7468,33900.0
2012-07-16 10:45:00,28.31,28.31,28.28,28.28,26000.0,23.7552,23.7552,23.73,23.73,26000.0
2012-07-16 10:50:00,28.28,28.28,28.28,28.28,31700.0,23.73,23.73,23.73,23.73,31700.0
2012-07-16 10:55:00,28.27,28.28,28.27,28.27,42600.0,23.7216,23.73,23.7216,23.7216,42600.0
2012-07-16 11:00:00,28.27,28.28,28.26,28.27,61600.0,23.7216,23.73,23.7132,23.7216,61600.0
2012-07-16 11:05:00,28.27,28.28,28.26,28.27,12900.0,23.7216,23.73,23.7132,23.7216,12900.0
2012-07-16 11:10:00,28.27,28.34,28.27,28.34,74200.0,23.7216,23.7804,23.7216,23.7804,74200.0
2012-07-16 11:15:00,28.34,28.38,28.34,28.38,38500.0,23.7804,23.8139,23.7804,23.8139,38500.0
2012-07-16 11:20:00,28.37,28.38,28.36,28.37,16000.0,23.8055,23.8139,23.7971,23.8055,16000.0
2012-07-16 11:25:00,28.37,28.37,28.34,28.35,63000.0,23.8055,23.8055,23.7804,23.7887,63000.0
2012-07-16 11:30:00,28.34,28.35,28.31,28.31,24000.0,23.7804,23.7887,23.7552,23.7552,24000.0
2012-07-16 11:35:00,28.31,28.32,28.3,28.32,30000.0,23.7552,23.7636,23.7468,23.7636,30000.0
2012-07-16 11:40:00,28.33,28.33,28.3,28.3,25600.0,23.772,23.772,23.7468,23.7468,25600.0
2012-07-16 11:45:00,28.3,28.31,28.29,28.31,12100.0,23.7468,23.7552,23.7384,23.7552,12100.0
2012-07-16 11:50:00,28.3,28.31,28.29,28.3,26700.0,23.7468,23.7552,23.7384,23.7468,26700.0
2012-07-16 11:55:00,28.3,28.31,28.29,28.31,23800.0,23.7468,23.7552,23.7384,23.7552,23800.0
2012-07-16 12:00:00,28.31,28.32,28.3,28.31,45400.0,23.7552,23.7636,23.7468,23.7552,45400.0
2012-07-16 12:05:00,28.31,28.33,28.31,28.32,20500.0,23.7552,23.772,23.7552,23.7636,20500.0
2012-07-16 12:10:00,28.32,28.32,28.29,28.3,13000.0,23.7636,23.7636,23.7384,23.7468,13000.0
2012-07-16 12:15:00,28.3,28.3,28.27,28.27,15600.0,23.7468,23.7468,23.7216,23.7216,15600.0
2012-07-16 12:20:00,28.27,28.27,28.25,28.25,60000.0,23.7216,23.7216,23.7048,23.7048,60000.0
2012-07-16 12:25:00,28.25,28.27,28.24,28.27,50100.0,23.7048,23.7216,23.6964,23.7216,50100.0
2012-07-16 12:30:00,28.26,28.28,28.26,28.28,5000.0,23.7132,23.73,23.7132,23.73,5000.0
2012-07-16 12:35:00,28.27,28.28,28.21,28.21,92500.0,23.7216,23.73,23.6713,23.6713,92500.0
2012-07-16 12:40:00,28.21,28.23,28.21,28.21,7700.0,23.6713,23.6881,23.6713,23.6713,7700.0
2012-07-16 12:45:00,28.21,28.22,28.21,28.22,10600.0,23.6713,23.6797,23.6713,23.6797,10600.0
2012-07-16 12:50:00,28.22,28.24,28.21,28.24,6800.0,23.6797,23.6964,23.6713,23.6964,6800.0
2012-07-16 12:55:00,28.24,28.25,28.23,28.25,26000.0,23.6964,23.7048,23.6881,23.7048,26000.0
2012-07-16 13:00:00,28.25,28.27,28.24,28.25,29400.0,23.7048,23.7216,23.6964,23.7048,29400.0
2012-07-16 13:05:00,28.25,28.26,28.24,28.25,13100.0,23.7048,23.7132,23.6964,23.7048,13100.0
2012-07-16 13:10:00,28.25,28.25,28.24,28.25,10400.0,23.7048,23.7048,23.6964,23.7048,10400.0
2012-07-16 13:15:00,28.25,28.25,28.23,28.25,10500.0,23.7048,23.7048,23.6881,23.7048,10500.0
2012-07-16 13:20:00,28.25,28.25,28.23,28.25,17300.0,23.7048,23.7048,23.6881,23.7048,17300.0
2012-07-16 13:25:00,28.26,28.28,28.26,28.28,46700.0,23.7132,23.73,23.7132,23.73,46700.0
2012-07-16 13:30:00,28.28,28.3,28.28,28.29,30000.0,23.73,23.7468,23.73,23.7384,30000.0
2012-07-16 13:35:00,28.29,28.3,28.28,28.29,10600.0,23.7384,23.7468,23.73,23.7384,10600.0
2012-07-16 13:40:00,28.28,28.29,28.28,28.29,8400.0,23.73,23.7384,23.73,23.7384,8400.0
2012-07-16 13:45:00,28.29,28.33,28.29,28.31,45700.0,23.7384,23.772,23.7384,23.7552,45700.0
2012-07-16 13:50:00,28.31,28.32,28.3,28.32,7500.0,23.7552,23.7636,23.7468,23.7636,7500.0
2012-07-16 13:55:00,28.31,28.31,28.3,28.3,37000.0,23.7552,23.7552,23.7468,23.7468,37000.0
2012-07-16 14:00:00,28.3,28.32,28.29,28.3,16900.0,23.7468,23.7636,23.7384,23.7468,16900.0
2012-07-16 14:05:00,28.3,28.32,28.3,28.31,76900.0,23.7468,23.7636,23.7468,23.7552,76900.0
2012-07-16 14:10:00,28.32,28.33,28.3,28.3,88500.0,23.7636,23.772,23.7468,23.7468,88500.0
2012-07-16 14:15:00,28.3,28.34,28.3,28.34,130000.0,23.7468,23.7804,23.7468,23.7804,130000.0
2012-07-16 14:20:00,28.34,28.34,28.32,28.32,15700.0,23.7804,23.7804,23.7636,23.7636,15700.0
2012-07-16 14:25:00,28.33,28.33,28.32,28.32,7400.0,23.772,23.772,23.7636,23.7636,7400.0
2012-07-16 14:30:00,28.33,28.33,28.3,28.3,32700.0,23.772,23.772,23.7468,23.7468,32700.0
2012-07-16 14:35:00,28.3,28.32,28.3,28.31,35000.0,23.7468,23.7636,23.7468,23.7552,35000.0
2012-07-16 14:40:00,28.3,28.31,28.29,28.3,20000.0,23.7468,23.7552,23.7384,23.7468,20000.0
2012-07-16 14:45:00,28.31,28.31,28.3,28.3,6900.0,23.7552,23.7552,23.7468,23.7468,6900.0
2012-07-16 14:50:00,28.3,28.32,28.27,28.27,82300.0,23.7468,23.7636,23.7216,23.7216,82300.0
2012-07-16 14:55:00,28.28,28.28,28.27,28.28,27900.0,23.73,23.73,23.7216,23.73,27900.0
2012-07-16 15:00:00,28.28,28.3,28.26,28.29,43400.0,23.73,23.7468,23.7132,23.7384,43400.0
2012-07-16 15:05:00,28.3,28.3,28.28,28.28,41700.0,23.7468,23.7468,23.73,23.73,41700.0
2012-07-16 15:10:00,28.28,28.3,28.27,28.29,15000.0,23.73,23.7468,23.7216,23.7384,15000.0
2012-07-16 15:15:00,28.29,28.3,28.28,28.3,134200.0,23.7384,23.7468,23.73,23.7468,134200.0
2012-07-16 15:20:00,28.3,28.31,28.28,28.3,20400.0,23.7468,23.7552,23.73,23.7468,20400.0
2012-07-16 15:25:00,28.29,28.3,28.28,28.29,40400.0,23.7384,23.7468,23.73,23.7384,40400.0
2012-07-16 15:30:00,28.28,28.28,28.26,28.28,25000.0,23.73,23.73,23.7132,23.73,25000.0
2012-07-16 15:35:00,28.28,28.28,28.22,28.24,33900.0,23.73,23.73,23.6797,23.6964,33900.0
2012-07-16 15:40:00,28.24,28.24,28.2,28.23,132300.0,23.6964,23.6964,23.6629,23.6881,132300.0
2012-07-16 15:45:00,28.23,28.24,28.2,28.23,221800.0,23.6881,23.6964,23.6629,23.6881,221800.0
2012-07-16 15:50:00,28.23,28.24,28.21,28.24,488400.0,23.6881,23.6964,23.6713,23.6964,488400.0
2012-07-16 15:55:00,28.24,28.25,28.21,28.24,383500.0,23.6964,23.7048,23.6713,23.6964,383500.0
2012-07-17 09:30:00,28.42,28.43,28.4,28.42,97000.0,23.8475,23.8559,23.8307,23.8475,97000.0
2012-07-17 09:35:00,28.41,28.44,28.39,28.39,112300.0,23.8391,23.8643,23.8223,23.8223,112300.0
2012-07-17 09:40:00,28.39,28.39,28.3,28.3,176300.0,23.8223,23.8223,23.7468,23.7468,176300.0
2012-07-17 09:45:00,28.3,28.32,28.24,28.26,133600.0,23.7468,23.7636,23.6964,23.7132,133600.0
2012-07-17 09:50:00,28.25,28.3,28.23,28.27,124800.0,23.7048,23.7468,23.6881,23.7216,124800.0
2012-07-17 09:55:00,28.28,28.32,28.28,28.31,193400.0,23.73,23.7636,23.73,23.7552,193400.0
2012-07-17 10:00:00,28.31,28.31,28.17,28.18,935800.0,23.7552,23.7552,23.6377,23.6461,935800.0
2012-07-17 10:05:00,28.17,28.19,28.14,28.18,133500.0,23.6377,23.6545,23.6125,23.6461,133500.0
2012-07-17 10:10:00,28.17,28.21,28.15,28.21,89700.0,23.6377,23.6713,23.6209,23.6713,89700.0
2012-07-17 10:15:00,28.2,28.22,28.18,28.2,84100.0,23.6629,23.6797,23.6461,23.6629,84100.0
2012-07-17 10:20:00,28.2,28.22,28.17,28.21,153100.0,23.6629,23.6797,23.6377,23.6713,153100.0
2012-07-17 10:25:00,28.2,28.21,28.17,28.18,88700.0,23.6629,23.6713,23.6377,23.6461,88700.0
2012-07-17 10:30:00,28.18,28.18,28.15,28.16,66500.0,23.6461,23.6461,23.6209,23.6293,66500.0
2012-07-17 10:35:00,28.16,28.16,28.05,28.05,104700.0,23.6293,23.6293,23.537,23.537,104700.0
2012-07-17 10:40:00,28.04,28.05,28.01,28.03,84400.0,23.5286,23.537,23.5034,23.5202,84400.0
2012-07-17 10:45:00,28.03,28.04,28.0,28.04,47100.0,23.5202,23.5286,23.4951,23.5286,47100.0
2012-07-17 10:50:00,28.04,28.07,28.03,28.07,56600.0,23.5286,23.5538,23.5202,23.5538,56600.0
2012-07-17 10:55:00,28.07,28.08,28.04,28.06,63100.0,23.5538,23.5622,23.5286,23.5454,63100.0
2012-07-17 11:00:00,28.06,28.1,28.06,28.09,66900.0,23.5454,23.579,23.5454,23.5706,66900.0
2012-07-17 11:05:00,28.1,28.13,28.1,28.12,130000.0,23.579,23.6041,23.579,23.5957,130000.0
2012-07-17 11:10:00,28.12,28.14,28.11,28.11,50300.0,23.5957,23.6125,23.5874,23.5874,50300.0
2012-07-17 11:15:00,28.12,28.12,28.1,28.11,14800.0,23.5957,23.5957,23.579,23.5874,14800.0
2012-07-17 11:20:00,28.11,28.13,28.1,28.13,20900.0,23.5874,23.6041,23.579,23.6041,20900.0
2012-07-17 11:25:00,28.13,28.14,28.11,28.11,87500.0,23.6041,23.6125,23.5874,23.5874,87500.0
2012-07-17 11:30:00,28.11,28.15,28.1,28.15,87200.0,23.5874,23.6209,23.579,23.6209,87200.0
2012-07-17 11:35:00,28.14,28.21,28.13,28.21,147400.0,23.6125,23.6713,23.6041,23.6713,147400.0
2012-07-17 11:40:00,28.21,28.23,28.2,28.23,106100.0,23.6713,23.6881,23.6629,23.6881,106100.0
2012-07-17 11:45:00,28.24,28.24,28.23,28.23,92200.0,23.6964,23.6964,23.6881,23.6881,92200.0
2012-07-17 11:50:00,28.23,28.23,28.21,28.22,16000.0,23.6881,23.6881,23.6713,23.6797,16000.0
2012-07-17 11:55:00,28.21,28.27,28.21,28.26,210000.0,23.6713,23.7216,23.6713,23.7132,210000.0
2012-07-17 12:00:00,28.27,28.3,28.27,28.28,233000.0,23.7216,23.7468,23.7216,23.73,233000.0
2012-07-17 12:05:00,28.29,28.33,28.29,28.32,11400.0,23.7384,23.772,23.7384,23.7636,11400.0
2012-07-17 12:10:00,28.32,28.33,28.3,28.3,66300.0,23.7636,23.772,23.7468,23.7468,66300.0
2012-07-17 12:15:00,28.31,28.32,28.3,28.31,15300.0,23.7552,23.7636,23.7468,23.7552,15300.0
2012-07-17 12:20:00,28.32,28.35,28.32,28.35,13500.0,23.7636,23.7887,23.7636,23.7887,13500.0
2012-07-17 12:25:00,28.35,28.36,28.33,28.34,34400.0,23.7887,23.7971,23.772,23.7804,34400.0
2012-07-17 12:30:00,28.34,28.37,28.34,28.36,32900.0,23.7804,23.8055,23.7804,23.7971,32900.0
2012-07-17 12:35:00,28.36,28.36,28.34,28.34,38400.0,23.7971,23.7971,23.7804,23.7804,38400.0
2012-07-17 12:40:00,28.34,28.34,28.32,28.33,7300.0,23.7804,23.7804,23.7636,23.772,7300.0
2012-07-17 12:45:00,28.33,28.35,28.33,28.33,19200.0,23.772,23.7887,23.772,23.772,19200.0
2012-07-17 12:50:00,28.33,28.34,28.33,28.34,20200.0,23.772,23.7804,23.772,23.7804,20200.0
2012-07-17 12:55:00,28.33,28.33,28.29,28.29,66000.0,23.772,23.772,23.7384,23.7384,66000.0
2012-07-17 13:00:00,28.28,28.3,28.28,28.3,24500.0,23.73,23.7468,23.73,23.7468,24500.0
2012-07-17 13:05:00,28.3,28.31,28.3,28.31,10500.0,23.7468,23.7552,23.7468,23.7552,10500.0
2012-07-17 13:10:00,28.3,28.31,28.29,28.3,42900.0,23.7468,23.7552,23.7384,23.7468,42900.0
2012-07-17 13:15:00,28.31,28.33,28.31,28.32,23000.0,23.7552,23.772,23.7552,23.7636,23000.0
2012-07-17 13:20:00,28.33,28.37,28.31,28.37,59800.0,23.772,23.8055,23.7552,23.8055,59800.0
2012-07-17 13:25:00,28.36,28.39,28.36,28.37,58800.0,23.7971,23.8223,23.7971,23.8055,58800.0
2012-07-17 13:30:00,28.37,28.41,28.37,28.4,81400.0,23.8055,23.8391,23.8055,23.8307,81400.0
2012-07-17 13:35:00,28.39,28.4,28.37,28.37,11500.0,23.8223,23.8307,23.8055,23.8055,11500.0
2012-07-17 13:40:00,28.37,28.4,28.37,28.4,29200.0,23.8055,23.8307,23.8055,23.8307,29200.0
2012-07-17 13:45:00,28.39,28.39,28.36,28.37,25200.0,23.8223,23.8223,23.7971,23.8055,25200.0
2012-07-17 13:50:00,28.37,28.38,28.36,28.37,13300.0,23.8055,23.8139,23.7971,23.8055,13300.0
2012-07-17 13:55:00,28.37,28.37,28.34,28.34,22000.0,23.8055,23.8055,23.7804,23.7804,22000.0
2012-07-17 14:00:00,28.34,28.36,28.34,28.36,23800.0,23.7804,23.7971,23.7804,23.7971,23800.0
2012-07-17 14:05:00,28.36,28.39,28.36,28.37,35500.0,23.7971,23.8223,23.7971,23.8055,35500.0
2012-07-17 14:10:00,28.37,28.39,28.37,28.39,29200.0,23.8055,23.8223,23.8055,23.8223,29200.0
2012-07-17 14:15:00,28.38,28.38,28.35,28.35,96100.0,23.8139,23.8139,23.7887,23.7887,96100.0
2012-07-17 14:20:00,28.36,28.37,28.35,28.37,65400.0,23.7971,23.8055,23.7887,23.8055,65400.0
2012-07-17 14:25:00,28.37,28.37,28.34,28.37,83500.0,23.8055,23.8055,23.7804,23.8055,83500.0
2012-07-17 14:30:00,28.38,28.39,28.38,28.39,37700.0,23.8139,23.8223,23.8139,23.8223,37700.0
2012-07-17 14:35:00,28.39,28.4,28.36,28.36,11400.0,23.8223,23.8307,23.7971,23.7971,11400.0
2012-07-17 14:40:00,28.36,28.37,28.36,28.37,27200.0,23.7971,23.8055,23.7971,23.8055,27200.0
2012-07-17 14:45:00,28.37,28.39,28.36,28.36,33700.0,23.8055,23.8223,23.7971,23.7971,33700.0
2012-07-17 14:50:00,28.37,28.38,28.36,28.37,31300.0,23.8055,23.8139,23.7971,23.8055,31300.0
2012-07-17 14:55:00,28.37,28.41,28.37,28.37,91700.0,23.8055,23.8391,23.8055,23.8055,91700.0
2012-07-17 15:00:00,28.38,28.39,28.36,28.36,58500.0,23.8139,23.8223,23.7971,23.7971,58500.0
2012-07-17 15:05:00,28.36,28.37,28.34,28.35,33900.0,23.7971,23.8055,23.7804,23.7887,33900.0
2012-07-17 15:10:00,28.34,28.36,28.34,28.34,37600.0,23.7804,23.7971,23.7804,23.7804,37600.0
2012-07-17 15:15:00,28.33,28.36,28.32,28.35,35900.0,23.772,23.7971,23.7636,23.7887,35900.0
2012-07-17 15:20:00,28.35,28.35,28.33,28.34,34100.0,23.7887,23.7887,23.772,23.7804,34100.0
2012-07-17 15:25:00,28.34,28.34,28.29,28.3,71800.0,23.7804,23.7804,23.7384,23.7468,71800.0
2012-07-17 15:30:00,28.29,28.31,28.28,28.31,57400.0,23.7384,23.7552,23.73,23.7552,57400.0
2012-07-17 15:35:00,28.32,28.32,28.26,28.26,81600.0,23.7636,23.7636,23.7132,23.7132,81600.0
2012-07-17 15:40:00,28.27,28.3,28.27,28.28,105100.0,23.7216,23.7468,23.7216,23.73,105100.0
2012-07-17 15:45:00,28.29,28.34,28.29,28.34,128100.0,23.7384,23.7804,23.7384,23.7804,128100.0
2012-07-17 15:50:00,28.34,28.35,28.32,28.32,219300.0,23.7804,23.7887,23.7636,23.7636,219300.0
2012-07-17 15:55:00,28.32,28.35,28.31,28.34,1243500.0,23.7636,23.7887,23.7552,23.7804,1243500.0
2012-07-18 09:30:00,28.36,28.46,28.33,28.46,222000.0,23.7971,23.881,23.772,23.881,222000.0
2012-07-18 09:35:00,28.47,28.51,28.47,28.48,172900.0,23.8894,23.923,23.8894,23.8978,172900.0
2012-07-18 09:40:00,28.49,28.54,28.49,28.53,188500.0,23.9062,23.9482,23.9062,23.9398,188500.0
2012-07-18 09:45:00,28.52,28.55,28.51,28.54,173600.0,23.9314,23.9566,23.923,23.9482,173600.0
2012-07-18 09:50:00,28.55,28.62,28.53,28.61,284500.0,23.9566,24.0153,23.9398,24.0069,284500.0
2012-07-18 09:55:00,28.61,28.65,28.6,28.63,631700.0,24.0069,24.0405,23.9985,24.0237,631700.0
2012-07-18 10:00:00,28.63,28.7,28.63,28.67,238400.0,24.0237,24.0824,24.0237,24.0573,238400.0
2012-07-18 10:05:00,28.67,28.67,28.63,28.64,80900.0,24.0573,24.0573,24.0237,24.0321,80900.0
2012-07-18 10:10:00,28.65,28.67,28.64,28.64,69100.0,24.0405,24.0573,24.0321,24.0321,69100.0
2012-07-18 10:15:00,28.63,28.65,28.63,28.65,58000.0,24.0237,24.0405,24.0237,24.0405,58000.0
2012-07-18 10:20:00,28.64,28.66,28.63,28.64,92000.0,24.0321,24.0489,24.0237,24.0321,92000.0
2012-07-18 10:25:00,28.63,28.67,28.63,28.64,58300.0,24.0237,24.0573,24.0237,24.0321,58300.0
2012-07-18 10:30:00,28.65,28.65,28.61,28.64,378700.0,24.0405,24.0405,24.0069,24.0321,378700.0
2012-07-18 10:35:00,28.64,28.68,28.63,28.67,102900.0,24.0321,24.0657,24.0237,24.0573,102900.0
2012-07-18 10:40:00,28.67,28.7,28.67,28.7,67200.0,24.0573,24.0824,24.0573,24.0824,67200.0
2012-07-18 10:45:00,28.69,28.69,28.66,28.67,48500.0,24.074,24.074,24.0489,24.0573,48500.0
2012-07-18 10:50:00,28.68,28.69,28.67,28.69,44500.0,24.0657,24.074,24.0573,24.074,44500.0
2012-07-18 10:55:00,28.7,28.74,28.69,28.73,44400.0,24.0824,24.116,24.074,24.1076,44400.0
2012-07-18 11:00:00,28.72,28.74,28.7,28.71,42400.0,24.0992,24.116,24.0824,24.0908,42400.0
2012-07-18 11:05:00,28.71,28.72,28.71,28.71,39000.0,24.0908,24.0992,24.0908,24.0908,39000.0
2012-07-18 11:10:00,28.72,28.73,28.71,28.72,38400.0,24.0992,24.1076,24.0908,24.0992,38400.0
2012-07-18 11:15:00,28.73,28.73,28.71,28.72,50600.0,24.1076,24.1076,24.0908,24.0992,50600.0
2012-07-18 11:20:00,28.72,28.74,28.72,28.72,40400.0,24.0992,24.116,24.0992,24.0992,40400.0
2012-07-18 11:25:00,28.73,28.73,28.71,28.71,28600.0,24.1076,24.1076,24.0908,24.0908,28600.0
2012-07-18 11:30:00,28.72,28.76,28.71,28.75,72200.0,24.0992,24.1328,24.0908,24.1244,72200.0
2012-07-18 11:35:00,28.76,28.78,28.75,28.77,80500.0,24.1328,24.1496,24.1244,24.1412,80500.0
2012-07-18 11:40:00,28.78,28.79,28.77,28.78,84700.0,24.1496,24.158,24.1412,24.1496,84700.0
2012-07-18 11:45:00,28.78,28.8,28.77,28.8,82400.0,24.1496,24.1663,24.1412,24.1663,82400.0
2012-07-18 11:50:00,28.79,28.81,28.79,28.81,57500.0,24.158,24.1747,24.158,24.1747,57500.0
2012-07-18 11:55:00,28.81,28.81,28.79,28.79,28500.0,24.1747,24.1747,24.158,24.158,28500.0
2012-07-18 12:00:00,28.8,28.82,28.79,28.82,67900.0,24.1663,24.1831,24.158,24.1831,67900.0
2012-07-18 12:05:00,28.82,28.85,28.82,28.84,109200.0,24.1831,24.2083,24.1831,24.1999,109200.0
2012-07-18 12:10:00,28.84,28.86,28.84,28.85,31600.0,24.1999,24.2167,24.1999,24.2083,31600.0
2012-07-18 12:15:00,28.85,28.88,28.85,28.88,28700.0,24.2083,24.2335,24.2083,24.2335,28700.0
2012-07-18 12:20:00,28.88,28.91,28.86,28.9,118800.0,24.2335,24.2586,24.2167,24.2503,118800.0
2012-07-18 12:25:00,28.89,28.89,28.87,28.87,61500.0,24.2419,24.2419,24.2251,24.2251,61500.0
2012-07-18 12:30:00,28.87,28.89,28.86,28.88,65300.0,24.2251,24.2419,24.2167,24.2335,65300.0
2012-07-18 12:35:00,28.88,28.88,28.85,28.85,37400.0,24.2335,24.2335,24.2083,24.2083,37400.0
2012-07-18 12:40:00,28.85,28.86,28.84,28.86,36200.0,24.2083,24.2167,24.1999,24.2167,36200.0
2012-07-18 12:45:00,28.86,28.87,28.85,28.85,39400.0,24.2167,24.2251,24.2083,24.2083,39400.0
2012-07-18 12:50:00,28.86,28.88,28.85,28.88,21600.0,24.2167,24.2335,24.2083,24.2335,21600.0
2012-07-18 12:55:00,28.88,28.88,28.86,28.86,22000.0,24.2335,24.2335,24.2167,24.2167,22000.0
2012-07-18 13:00:00,28.87,28.88,28.85,28.87,39700.0,24.2251,24.2335,24.2083,24.2251,39700.0
2012-07-18 13:05:00,28.86,28.87,28.86,28.87,18900.0,24.2167,24.2251,24.2167,24.2251,18900.0
2012-07-18 13:10:00,28.87,28.88,28.86,28.88,18300.0,24.2251,24.2335,24.2167,24.2335,18300.0
2012-07-18 13:15:00,28.88,28.88,28.87,28.87,32300.0,24.2335,24.2335,24.2251,24.2251,32300.0
2012-07-18 13:20:00,28.87,28.88,28.86,28.88,20700.0,24.2251,24.2335,24.2167,24.2335,20700.0
2012-07-18 13:25:00,28.88,28.88,28.86,28.86,20500.0,24.2335,24.2335,24.2167,24.2167,20500.0
2012-07-18 13:30:00,28.87,28.87,28.85,28.85,43200.0,24.2251,24.2251,24.2083,24.2083,43200.0
2012-07-18 13:35:00,28.85,28.86,28.84,28.84,51400.0,24.2083,24.2167,24.1999,24.1999,51400.0
2012-07-18 13:40:00,28.84,28.85,28.83,28.83,63000.0,24.1999,24.2083,24.1915,24.1915,63000.0
2012-07-18 13:45:00,28.83,28.85,28.83,28.85,17100.0,24.1915,24.2083,24.1915,24.2083,17100.0
2012-07-18 13:50:00,28.85,28.85,28.81,28.82,88500.0,24.2083,24.2083,24.1747,24.1831,88500.0
2012-07-18 13:55:00,28.82,28.82,28.8,28.81,41000.0,24.1831,24.1831,24.1663,24.1747,41000.0
2012-07-18 14:00:00,28.82,28.84,28.81,28.83,63300.0,24.1831,24.1999,24.1747,24.1915,63300.0
2012-07-18 14:05:00,28.82,28.83,28.81,28.81,36000.0,24.1831,24.1915,24.1747,24.1747,36000.0
2012-07-18 14:10:00,28.8,28.81,28.8,28.81,2700.0,24.1663,24.1747,24.1663,24.1747,2700.0
2012-07-18 14:15:00,28.81,28.83,28.8,28.82,80200.0,24.1747,24.1915,24.1663,24.1831,80200.0
2012-07-18 14:20:00,28.82,28.84,28.81,28.83,36900.0,24.1831,24.1999,24.1747,24.1915,36900.0
2012-07-18 14:25:00,28.82,28.83,28.81,28.83,64500.0,24.1831,24.1915,24.1747,24.1915,64500.0
2012-07-18 14:30:00,28.82,28.83,28.8,28.81,42400.0,24.1831,24.1915,24.1663,24.1747,42400.0
2012-07-18 14:35:00,28.81,28.82,28.78,28.78,29200.0,24.1747,24.1831,24.1496,24.1496,29200.0
2012-07-18 14:40:00,28.78,28.78,28.73,28.75,116200.0,24.1496,24.1496,24.1076,24.1244,116200.0
2012-07-18 14:45:00,28.75,28.76,28.73,28.75,40100.0,24.1244,24.1328,24.1076,24.1244,40100.0
2012-07-18 14:50:00,28.74,28.75,28.73,28.75,21300.0,24.116,24.1244,24.1076,24.1244,21300.0
2012-07-18 14:55:00,28.74,28.77,28.74,28.77,40200.0,24.116,24.1412,24.116,24.1412,40200.0
2012-07-18 15:00:00,28.77,28.79,28.77,28.78,36100.0,24.1412,24.158,24.1412,24.1496,36100.0
2012-07-18 15:05:00,28.79,28.79,28.77,28.78,43800.0,24.158,24.158,24.1412,24.1496,43800.0
2012-07-18 15:10:00,28.78,28.8,28.77,28.8,29900.0,24.1496,24.1663,24.1412,24.1663,29900.0
2012-07-18 15:15:00,28.8,28.8,28.78,28.8,47300.0,24.1663,24.1663,24.1496,24.1663,47300.0
2012-07-18 15:20:00,28.8,28.83,28.79,28.8,173600.0,24.1663,24.1915,24.158,24.1663,173600.0
2012-07-18 15:25:00,28.8,28.81,28.77,28.8,119200.0,24.1663,24.1747,24.1412,24.1663,119200.0
2012-07-18 15:30:00,28.81,28.83,28.81,28.83,122500.0,24.1747,24.1915,24.1747,24.1915,122500.0
2012-07-18 15:35:00,28.83,28.84,28.82,28.83,61800.0,24.1915,24.1999,24.1831,24.1915,61800.0
2012-07-18 15:40:00,28.83,28.84,28.82,28.84,64500.0,24.1915,24.1999,24.1831,24.1999,64500.0
2012-07-18 15:45:00,28.84,28.84,28.8,28.82,254900.0,24.1999,24.1999,24.1663,24.1831,254900.0
2012-07-18 15:50:00,28.82,28.82,28.78,28.78,225900.0,24.1831,24.1831,24.1496,24.1496,225900.0
2012-07-18 15:55:00,28.79,28.82,28.78,28.82,698200.0,24.158,24.1831,24.1496,24.1831,698200.0
2012-07-19 09:30:00,29.02,29.11,29.0,29.1,323000.0,24.3509,24.4265,24.3342,24.4181,323000.0
2012-07-19 09:35:00,29.1,29.13,29.1,29.1,202400.0,24.4181,24.4433,24.4181,24.4181,202400.0
2012-07-19 09:40:00,29.1,29.13,29.09,29.11,186800.0,24.4181,24.4433,24.4097,24.4265,186800.0
2012-07-19 09:45:00,29.1,29.11,29.06,29.06,110000.0,24.4181,24.4265,24.3845,24.3845,110000.0
2012-07-19 09:50:00,29.07,29.09,29.06,29.09,135700.0,24.3929,24.4097,24.3845,24.4097,135700.0
2012-07-19 09:55:00,29.1,29.1,29.07,29.09,110700.0,24.4181,24.4181,24.3929,24.4097,110700.0
2012-07-19 10:00:00,29.08,29.08,29.03,29.07,208300.0,24.4013,24.4013,24.3593,24.3929,208300.0
2012-07-19 10:05:00,29.07,29.07,29.01,29.03,130900.0,24.3929,24.3929,24.3426,24.3593,130900.0
2012-07-19 10:10:00,29.03,29.03,28.98,29.03,133600.0,24.3593,24.3593,24.3174,24.3593,133600.0
2012-07-19 10:15:00,29.04,29.07,29.03,29.07,81600.0,24.3677,24.3929,24.3593,24.3929,81600.0
2012-07-19 10:20:00,29.08,29.11,29.07,29.07,47800.0,24.4013,24.4265,24.3929,24.3929,47800.0
2012-07-19 10:25:00,29.07,29.08,29.04,29.05,35200.0,24.3929,24.4013,24.3677,24.3761,35200.0
2012-07-19 10:30:00,29.05,29.06,29.03,29.05,29100.0,24.3761,24.3845,24.3593,24.3761,29100.0
2012-07-19 10:35:00,29.06,29.07,28.99,29.01,102700.0,24.3845,24.3929,24.3258,24.3426,102700.0
2012-07-19 10:40:00,29.02,29.06,29.0,29.05,103600.0,24.3509,24.3845,24.3342,24.3761,103600.0
2012-07-19 10:45:00,29.06,29.09,29.05,29.09,59000.0,24.3845,24.4097,24.3761,24.4097,59000.0
2012-07-19 10:50:00,29.08,29.1,29.07,29.09,42600.0,24.4013,24.4181,24.3929,24.4097,42600.0
2012-07-19 10:55:00,29.09,29.1,29.08,29.08,138700.0,24.4097,24.4181,24.4013,24.4013,138700.0
2012-07-19 11:00:00,29.08,29.13,29.08,29.12,152300.0,24.4013,24.4433,24.4013,24.4349,152300.0
2012-07-19 11:05:00,29.12,29.14,29.12,29.13,130700.0,24.4349,24.4516,24.4349,24.4433,130700.0
2012-07-19 11:10:00,29.13,29.14,29.12,29.12,99100.0,24.4433,24.4516,24.4349,24.4349,99100.0
2012-07-19 11:15:00,29.13,29.14,29.12,29.13,52000.0,24.4433,24.4516,24.4349,24.4433,52000.0
2012-07-19 11:20:00,29.13,29.13,29.11,29.11,254700.0,24.4433,24.4433,24.4265,24.4265,254700.0
2012-07-19 11:25:00,29.11,29.13,29.11,29.13,77200.0,24.4265,24.4433,24.4265,24.4433,77200.0
2012-07-19 11:30:00,29.13,29.14,29.1,29.11,57000.0,24.4433,24.4516,24.4181,24.4265,57000.0
2012-07-19 11:35:00,29.11,29.13,29.1,29.11,111800.0,24.4265,24.4433,24.4181,24.4265,111800.0
2012-07-19 11:40:00,29.1,29.11,29.09,29.09,47100.0,24.4181,24.4265,24.4097,24.4097,47100.0
2012-07-19 11:45:00,29.08,29.08,29.05,29.06,121300.0,24.4013,24.4013,24.3761,24.3845,121300.0
2012-07-19 11:50:00,29.07,29.1,29.06,29.09,85400.0,24.3929,24.4181,24.3845,24.4097,85400.0
2012-07-19 11:55:00,29.09,29.11,29.08,29.08,33100.0,24.4097,24.4265,24.4013,24.4013,33100.0
2012-07-19 12:00:00,29.09,29.11,29.08,29.11,30100.0,24.4097,24.4265,24.4013,24.4265,30100.0
2012-07-19 12:05:00,29.11,29.13,29.11,29.13,18500.0,24.4265,24.4433,24.4265,24.4433,18500.0
2012-07-19 12:10:00,29.13,29.13,29.1,29.13,1718100.0,24.4433,24.4433,24.4181,24.4433,1718100.0
2012-07-19 12:15:00,29.13,29.17,29.13,29.17,67700.0,24.4433,24.4768,24.4433,24.4768,67700.0
2012-07-19 12:20:00,29.17,29.18,29.16,29.18,91100.0,24.4768,24.4852,24.4684,24.4852,91100.0
2012-07-19 12:25:00,29.18,29.19,29.17,29.18,226300.0,24.4852,24.4936,24.4768,24.4852,226300.0
2012-07-19 12:30:00,29.17,29.18,29.16,29.17,122000.0,24.4768,24.4852,24.4684,24.4768,122000.0
2012-07-19 12:35:00,29.17,29.18,29.14,29.14,248900.0,24.4768,24.4852,24.4516,24.4516,248900.0
2012-07-19 12:40:00,29.14,29.15,29.13,29.13,43000.0,24.4516,24.46,24.4433,24.4433,43000.0
2012-07-19 12:45:00,29.13,29.14,29.12,29.13,134200.0,24.4433,24.4516,24.4349,24.4433,134200.0
2012-07-19 12:50:00,29.13,29.13,29.11,29.12,21800.0,24.4433,24.4433,24.4265,24.4349,21800.0
2012-07-19 12:55:00,29.12,29.12,29.09,29.1,45100.0,24.4349,24.4349,24.4097,24.4181,45100.0
2012-07-19 13:00:00,29.11,29.14,29.1,29.14,30300.0,24.4265,24.4516,24.4181,24.4516,30300.0
2012-07-19 13:05:00,29.14,29.16,29.13,29.16,19600.0,24.4516,24.4684,24.4433,24.4684,19600.0
2012-07-19 13:10:00,29.15,29.16,29.14,29.15,27300.0,24.46,24.4684,24.4516,24.46,27300.0
2012-07-19 13:15:00,29.15,29.17,29.15,29.16,16300.0,24.46,24.4768,24.46,24.4684,16300.0
2012-07-19 13:20:00,29.16,29.18,29.15,29.17,48100.0,24.4684,24.4852,24.46,24.4768,48100.0
2012-07-19 13:25:00,29.17,29.18,29.15,29.16,34200.0,24.4768,24.4852,24.46,24.4684,34200.0
2012-07-19 13:30:00,29.16,29.16,29.13,29.13,24900.0,24.4684,24.4684,24.4433,24.4433,24900.0
2012-07-19 13:35:00,29.13,29.14,29.1,29.1,50600.0,24.4433,24.4516,24.4181,24.4181,50600.0
2012-07-19 13:40:00,29.11,29.13,29.11,29.11,39700.0,24.4265,24.4433,24.4265,24.4265,39700.0
2012-07-19 13:45:00,29.12,29.12,29.05,29.08,56100.0,24.4349,24.4349,24.3761,24.4013,56100.0
2012-07-19 13:50:00,29.09,29.09,29.06,29.07,74600.0,24.4097,24.4097,24.3845,24.3929,74600.0
2012-07-19 13:55:00,29.07,29.07,29.02,29.05,187600.0,24.3929,24.3929,24.3509,24.3761,187600.0
2012-07-19 14:00:00,29.05,29.09,29.04,29.08,33500.0,24.3761,24.4097,24.3677,24.4013,33500.0
2012-07-19 14:05:00,29.07,29.09,29.05,29.09,43600.0,24.3929,24.4097,24.3761,24.4097,43600.0
2012-07-19 14:10:00,29.09,29.12,29.09,29.1,42300.0,24.4097,24.4349,24.4097,24.4181,42300.0
2012-07-19 14:15:00,29.11,29.12,29.09,29.1,32500.0,24.4265,24.4349,24.4097,24.4181,32500.0
2012-07-19 14:20:00,29.1,29.1,29.07,29.07,33900.0,24.4181,24.4181,24.3929,24.3929,33900.0
2012-07-19 14:25:00,29.07,29.09,29.06,29.08,24100.0,24.3929,24.4097,24.3845,24.4013,24100.0
2012-07-19 14:30:00,29.07,29.1,29.05,29.09,77300.0,24.3929,24.4181,24.3761,24.4097,77300.0
2012-07-19 14:35:00,29.09,29.11,29.08,29.11,75100.0,24.4097,24.4265,24.4013,24.4265,75100.0
2012-07-19 14:40:00,29.1,29.11,29.09,29.1,26400.0,24.4181,24.4265,24.4097,24.4181,26400.0
2012-07-19 14:45:00,29.11,29.11,29.09,29.1,55000.0,24.4265,24.4265,24.4097,24.4181,55000.0
2012-07-19 14:50:00,29.09,29.1,29.08,29.09,18600.0,24.4097,24.4181,24.4013,24.4097,18600.0
2012-07-19 14:55:00,29.09,29.11,29.09,29.1,24100.0,24.4097,24.4265,24.4097,24.4181,24100.0
2012-07-19 15:00:00,29.09,29.11,29.07,29.08,66700.0,24.4097,24.4265,24.3929,24.4013,66700.0
2012-07-19 15:05:00,29.08,29.1,29.08,29.1,23300.0,24.4013,24.4181,24.4013,24.4181,23300.0
2012-07-19 15:10:00,29.1,29.11,29.08,29.1,26400.0,24.4181,24.4265,24.4013,24.4181,26400.0
2012-07-19 15:15:00,29.11,29.12,29.09,29.11,56600.0,24.4265,24.4349,24.4097,24.4265,56600.0
2012-07-19 15:20:00,29.12,29.12,29.09,29.1,106800.0,24.4349,24.4349,24.4097,24.4181,106800.0
2012-07-19 15:25:00,29.1,29.12,29.08,29.08,73800.0,24.4181,24.4349,24.4013,24.4013,73800.0
2012-07-19 15:30:00,29.09,29.1,29.08,29.09,46300.0,24.4097,24.4181,24.4013,24.4097,46300.0
2012-07-19 15:35:00,29.09,29.11,29.07,29.09,103600.0,24.4097,24.4265,24.3929,24.4097,103600.0
2012-07-19 15:40:00,29.1,29.12,29.1,29.12,56700.0,24.4181,24.4349,24.4181,24.4349,56700.0
2012-07-19 15:45:00,29.12,29.13,29.11,29.13,183200.0,24.4349,24.4433,24.4265,24.4433,183200.0
2012-07-19 15:50:00,29.13,29.14,29.08,29.08,421900.0,24.4433,24.4516,24.4013,24.4013,421900.0
2012-07-19 15:55:00,29.08,29.1,29.08,29.08,778900.0,24.4013,24.4181,24.4013,24.4013,778900.0
2012-07-20 09:30:00,29.04,29.05,28.96,29.01,238300.0,24.3677,24.3761,24.3006,24.3426,238300.0
2012-07-20 09:35:00,28.99,29.03,28.98,29.01,145800.0,24.3258,24.3593,24.3174,24.3426,145800.0
2012-07-20 09:40:00,29.02,29.03,28.96,28.98,183000.0,24.3509,24.3593,24.3006,24.3174,183000.0
2012-07-20 09:45:00,28.97,28.98,28.94,28.96,219300.0,24.309,24.3174,24.2838,24.3006,219300.0
2012-07-20 09:50:00,28.96,28.97,28.94,28.97,119000.0,24.3006,24.309,24.2838,24.309,119000.0
2012-07-20 09:55:00,28.96,28.99,28.94,28.98,139400.0,24.3006,24.3258,24.2838,24.3174,139400.0
2012-07-20 10:00:00,28.97,29.03,28.96,29.02,186800.0,24.309,24.3593,24.3006,24.3509,186800.0
2012-07-20 10:05:00,29.03,29.03,29.01,29.03,135100.0,24.3593,24.3593,24.3426,24.3593,135100.0
2012-07-20 10:10:00,29.03,29.07,29.0,29.04,3248000.0,24.3593,24.3929,24.3342,24.3677,3248000.0
2012-07-20 10:15:00,29.04,29.04,29.02,29.03,182700.0,24.3677,24.3677,24.3509,24.3593,182700.0
2012-07-20 10:20:00,29.04,29.04,28.98,28.99,103200.0,24.3677,24.3677,24.3174,24.3258,103200.0
2012-07-20 10:25:00,28.99,29.02,28.99,29.01,88800.0,24.3258,24.3509,24.3258,24.3426,88800.0
2012-07-20 10:30:00,29.01,29.02,28.94,28.95,195600.0,24.3426,24.3509,24.2838,24.2922,195600.0
2012-07-20 10:35:00,28.94,28.94,28.92,28.92,74900.0,24.2838,24.2838,24.267,24.267,74900.0
2012-07-20 10:40:00,28.92,28.94,28.91,28.93,46500.0,24.267,24.2838,24.2586,24.2754,46500.0
2012-07-20 10:45:00,28.92,28.94,28.9,28.94,97800.0,24.267,24.2838,24.2503,24.2838,97800.0
2012-07-20 10:50:00,28.94,28.97,28.93,28.97,1996800.0,24.2838,24.309,24.2754,24.309,1996800.0
2012-07-20 10:55:00,28.97,28.99,28.96,28.98,174700.0,24.309,24.3258,24.3006,24.3174,174700.0
2012-07-20 11:00:00,28.98,29.02,28.96,29.01,2788300.0,24.3174,24.3509,24.3006,24.3426,2788300.0
2012-07-20 11:05:00,29.01,29.03,29.01,29.02,72700.0,24.3426,24.3593,24.3426,24.3509,72700.0
2012-07-20 11:10:00,29.01,29.02,28.97,29.0,67500.0,24.3426,24.3509,24.309,24.3342,67500.0
2012-07-20 11:15:00,29.0,29.03,28.94,28.95,91000.0,24.3342,24.3593,24.2838,24.2922,91000.0
2012-07-20 11:20:00,28.94,28.97,28.93,28.96,51900.0,24.2838,24.309,24.2754,24.3006,51900.0
2012-07-20 11:25:00,28.96,28.98,28.96,28.98,40800.0,24.3006,24.3174,24.3006,24.3174,40800.0
2012-07-20 11:30:00,28.98,28.98,28.92,28.92,45900.0,24.3174,24.3174,24.267,24.267,45900.0
2012-07-20 11:35:00,28.92,28.95,28.92,28.94,73500.0,24.267,24.2922,24.267,24.2838,73500.0
2012-07-20 11:40:00,28.94,28.95,28.92,28.92,6900.0,24.2838,24.2922,24.267,24.267,6900.0
2012-07-20 11:45:00,28.91,28.96,28.89,28.96,92600.0,24.2586,24.3006,24.2419,24.3006,92600.0
2012-07-20 11:50:00,28.96,28.96,28.93,28.94,71200.0,24.3006,24.3006,24.2754,24.2838,71200.0
2012-07-20 11:55:00,28.94,28.94,28.92,28.92,18200.0,24.2838,24.2838,24.267,24.267,18200.0
2012-07-20 12:00:00,28.92,28.92,28.88,28.9,34400.0,24.267,24.267,24.2335,24.2503,34400.0
2012-07-20 12:05:00,28.89,28.9,28.85,28.86,83200.0,24.2419,24.2503,24.2083,24.2167,83200.0
2012-07-20 12:10:00,28.87,28.88,28.86,28.88,27200.0,24.2251,24.2335,24.2167,24.2335,27200.0
2012-07-20 12:15:00,28.87,28.89,28.85,28.85,25800.0,24.2251,24.2419,24.2083,24.2083,25800.0
2012-07-20 12:20:00,28.85,28.86,28.84,28.85,128800.0,24.2083,24.2167,24.1999,24.2083,128800.0
2012-07-20 12:25:00,28.86,28.86,28.84,28.84,73500.0,24.2167,24.2167,24.1999,24.1999,73500.0
2012-07-20 12:30:00,28.84,28.85,28.82,28.84,220600.0,24.1999,24.2083,24.1831,24.1999,220600.0
2012-07-20 12:35:00,28.83,28.83,28.81,28.83,98700.0,24.1915,24.1915,24.1747,24.1915,98700.0
2012-07-20 12:40:00,28.84,28.85,28.84,28.84,14700.0,24.1999,24.2083,24.1999,24.1999,14700.0
2012-07-20 12:45:00,28.85,28.86,28.84,28.86,17300.0,24.2083,24.2167,24.1999,24.2167,17300.0
2012-07-20 12:50:00,28.86,28.89,28.85,28.88,92500.0,24.2167,24.2419,24.2083,24.2335,92500.0
2012-07-20 12:55:00,28.87,28.89,28.87,28.88,38200.0,24.2251,24.2419,24.2251,24.2335,38200.0
2012-07-20 13:00:00,28.88,28.89,28.87,28.87,72900.0,24.2335,24.2419,24.2251,24.2251,72900.0
2012-07-20 13:05:00,28.87,28.88,28.85,28.86,39000.0,24.2251,24.2335,24.2083,24.2167,39000.0
2012-07-20 13:10:00,28.86,28.86,28.83,28.85,46800.0,24.2167,24.2167,24.1915,24.2083,46800.0
2012-07-20 13:15:00,28.84,28.85,28.84,28.85,15300.0,24.1999,24.2083,24.1999,24.2083,15300.0
2012-07-20 13:20:00,28.85,28.85,28.81,28.82,93400.0,24.2083,24.2083,24.1747,24.1831,93400.0
2012-07-20 13:25:00,28.81,28.83,28.8,28.83,49300.0,24.1747,24.1915,24.1663,24.1915,49300.0
2012-07-20 13:30:00,28.83,28.85,28.83,28.83,26400.0,24.1915,24.2083,24.1915,24.1915,26400.0
2012-07-20 13:35:00,28.83,28.86,28.83,28.86,33900.0,24.1915,24.2167,24.1915,24.2167,33900.0
2012-07-20 13:40:00,28.85,28.85,28.81,28.83,53900.0,24.2083,24.2083,24.1747,24.1915,53900.0
2012-07-20 13:45:00,28.84,28.84,28.82,28.82,21000.0,24.1999,24.1999,24.1831,24.1831,21000.0
2012-07-20 13:50:00,28.81,28.83,28.8,28.82,16100.0,24.1747,24.1915,24.1663,24.1831,16100.0
2012-07-20 13:55:00,28.83,28.84,28.82,28.83,43400.0,24.1915,24.1999,24.1831,24.1915,43400.0
2012-07-20 14:00:00,28.83,28.85,28.82,28.85,51000.0,24.1915,24.2083,24.1831,24.2083,51000.0
2012-07-20 14:05:00,28.85,28.87,28.85,28.85,46400.0,24.2083,24.2251,24.2083,24.2083,46400.0
2012-07-20 14:10:00,28.85,28.86,28.84,28.85,24000.0,24.2083,24.2167,24.1999,24.2083,24000.0
2012-07-20 14:15:00,28.85,28.86,28.84,28.86,20300.0,24.2083,24.2167,24.1999,24.2167,20300.0
2012-07-20 14:20:00,28.86,28.86,28.83,28.84,35700.0,24.2167,24.2167,24.1915,24.1999,35700.0
2012-07-20 14:25:00,28.84,28.85,28.83,28.84,72500.0,24.1999,24.2083,24.1915,24.1999,72500.0
2012-07-20 14:30:00,28.84,28.84,28.81,28.83,51400.0,24.1999,24.1999,24.1747,24.1915,51400.0
2012-07-20 14:35:00,28.84,28.84,28.81,28.82,68100.0,24.1999,24.1999,24.1747,24.1831,68100.0
2012-07-20 14:40:00,28.82,28.82,28.8,28.8,17600.0,24.1831,24.1831,24.1663,24.1663,17600.0
2012-07-20 14:45:00,28.8,28.83,28.8,28.83,38900.0,24.1663,24.1915,24.1663,24.1915,38900.0
2012-07-20 14:50:00,28.83,28.83,28.82,28.83,12600.0,24.1915,24.1915,24.1831,24.1915,12600.0
2012-07-20 14:55:00,28.83,28.84,28.8,28.81,61300.0,24.1915,24.1999,24.1663,24.1747,61300.0
2012-07-20 15:00:00,28.81,28.83,28.81,28.82,18800.0,24.1747,24.1915,24.1747,24.1831,18800.0
2012-07-20 15:05:00,28.83,28.85,28.82,28.85,59900.0,24.1915,24.2083,24.1831,24.2083,59900.0
2012-07-20 15:10:00,28.84,28.85,28.81,28.83,74800.0,24.1999,24.2083,24.1747,24.1915,74800.0
2012-07-20 15:15:00,28.82,28.83,28.81,28.82,58900.0,24.1831,24.1915,24.1747,24.1831,58900.0
2012-07-20 15:20:00,28.82,28.83,28.81,28.83,135900.0,24.1831,24.1915,24.1747,24.1915,135900.0
2012-07-20 15:25:00,28.83,28.83,28.79,28.79,78000.0,24.1915,24.1915,24.158,24.158,78000.0
2012-07-20 15:30:00,28.8,28.8,28.77,28.78,134600.0,24.1663,24.1663,24.1412,24.1496,134600.0
2012-07-20 15:35:00,28.77,28.8,28.77,28.79,92200.0,24.1412,24.1663,24.1412,24.158,92200.0
2012-07-20 15:40:00,28.79,28.82,28.79,28.8,218300.0,24.158,24.1831,24.158,24.1663,218300.0
2012-07-20 15:45:00,28.8,28.81,28.78,28.79,203300.0,24.1663,24.1747,24.1496,24.158,203300.0
2012-07-20 15:50:00,28.79,28.79,28.76,28.76,655500.0,24.158,24.158,24.1328,24.1328,655500.0
2012-07-20 15:55:00,28.76,28.77,28.74,28.75,734300.0,24.1328,24.1412,24.116,24.1244,734300.0
2012-07-23 09:30:00,28.27,28.27,28.12,28.13,314300.0,23.7216,23.7216,23.5957,23.6041,314300.0
2012-07-23 09:35:00,28.13,28.16,28.1,28.11,309100.0,23.6041,23.6293,23.579,23.5874,309100.0
2012-07-23 09:40:00,28.11,28.13,28.05,28.07,484800.0,23.5874,23.6041,23.537,23.5538,484800.0
2012-07-23 09:45:00,28.07,28.09,28.05,28.08,200500.0,23.5538,23.5706,23.537,23.5622,200500.0
2012-07-23 09:50:00,28.09,28.11,28.06,28.11,115800.0,23.5706,23.5874,23.5454,23.5874,115800.0
2012-07-23 09:55:00,28.1,28.14,28.09,28.13,105600.0,23.579,23.6125,23.5706,23.6041,105600.0
2012-07-23 10:00:00,28.13,28.15,28.1,28.11,84700.0,23.6041,23.6209,23.579,23.5874,84700.0
2012-07-23 10:05:00,28.11,28.14,28.1,28.12,72100.0,23.5874,23.6125,23.579,23.5957,72100.0
2012-07-23 10:10:00,28.12,28.16,28.12,28.12,62500.0,23.5957,23.6293,23.5957,23.5957,62500.0
2012-07-23 10:15:00,28.12,28.15,28.11,28.15,19500.0,23.5957,23.6209,23.5874,23.6209,19500.0
2012-07-23 10:20:00,28.14,28.16,28.13,28.16,67500.0,23.6125,23.6293,23.6041,23.6293,67500.0
2012-07-23 10:25:00,28.16,28.18,28.15,28.17,42100.0,23.6293,23.6461,23.6209,23.6377,42100.0
2012-07-23 10:30:00,28.17,28.19,28.15,28.18,91600.0,23.6377,23.6545,23.6209,23.6461,91600.0
2012-07-23 10:35:00,28.18,28.24,28.18,28.23,99500.0,23.6461,23.6964,23.6461,23.6881,99500.0
2012-07-23 10:40:00,28.22,28.29,28.21,28.29,114900.0,23.6797,23.7384,23.6713,23.7384,114900.0
2012-07-23 10:45:00,28.29,28.29,28.27,28.29,41000.0,23.7384,23.7384,23.7216,23.7384,41000.0
2012-07-23 10:50:00,28.28,28.31,28.26,28.27,48700.0,23.73,23.7552,23.7132,23.7216,48700.0
2012-07-23 10:55:00,28.26,28.26,28.25,28.25,68900.0,23.7132,23.7132,23.7048,23.7048,68900.0
2012-07-23 11:00:00,28.25,28.31,28.25,28.31,41900.0,23.7048,23.7552,23.7048,23.7552,41900.0
2012-07-23 11:05:00,28.3,28.3,28.28,28.3,54900.0,23.7468,23.7468,23.73,23.7468,54900.0
2012-07-23 11:10:00,28.3,28.32,28.29,28.3,22800.0,23.7468,23.7636,23.7384,23.7468,22800.0
2012-07-23 11:15:00,28.3,28.3,28.27,28.27,60800.0,23.7468,23.7468,23.7216,23.7216,60800.0
2012-07-23 11:20:00,28.27,28.29,28.27,28.27,26100.0,23.7216,23.7384,23.7216,23.7216,26100.0
2012-07-23 11:25:00,28.28,28.31,28.26,28.31,39700.0,23.73,23.7552,23.7132,23.7552,39700.0
2012-07-23 11:30:00,28.3,28.32,28.29,28.3,50100.0,23.7468,23.7636,23.7384,23.7468,50100.0
2012-07-23 11:35:00,28.29,28.3,28.24,28.25,44800.0,23.7384,23.7468,23.6964,23.7048,44800.0
2012-07-23 11:40:00,28.25,28.28,28.25,28.26,15600.0,23.7048,23.73,23.7048,23.7132,15600.0
2012-07-23 11:45:00,28.25,28.28,28.24,28.28,27300.0,23.7048,23.73,23.6964,23.73,27300.0
2012-07-23 11:50:00,28.27,28.32,28.27,28.32,68200.0,23.7216,23.7636,23.7216,23.7636,68200.0
2012-07-23 11:55:00,28.32,28.33,28.29,28.3,26500.0,23.7636,23.772,23.7384,23.7468,26500.0
2012-07-23 12:00:00,28.3,28.32,28.3,28.3,31900.0,23.7468,23.7636,23.7468,23.7468,31900.0
2012-07-23 12:05:00,28.29,28.31,28.29,28.3,29300.0,23.7384,23.7552,23.7384,23.7468,29300.0
2012-07-23 12:10:00,28.3,28.32,28.29,28.3,20700.0,23.7468,23.7636,23.7384,23.7468,20700.0
2012-07-23 12:15:00,28.31,28.31,28.28,28.3,40300.0,23.7552,23.7552,23.73,23.7468,40300.0
2012-07-23 12:20:00,28.29,28.32,28.29,28.3,21900.0,23.7384,23.7636,23.7384,23.7468,21900.0
2012-07-23 12:25:00,28.3,28.31,28.29,28.3,14800.0,23.7468,23.7552,23.7384,23.7468,14800.0
2012-07-23 12:30:00,28.3,28.33,28.28,28.33,34400.0,23.7468,23.772,23.73,23.772,34400.0
2012-07-23 12:35:00,28.34,28.36,28.34,28.35,19700.0,23.7804,23.7971,23.7804,23.7887,19700.0
2012-07-23 12:40:00,28.35,28.36,28.33,28.34,20000.0,23.7887,23.7971,23.772,23.7804,20000.0
2012-07-23 12:45:00,28.33,28.39,28.33,28.38,30200.0,23.772,23.8223,23.772,23.8139,30200.0
2012-07-23 12:50:00,28.37,28.42,28.37,28.42,26600.0,23.8055,23.8475,23.8055,23.8475,26600.0
2012-07-23 12:55:00,28.42,28.43,28.41,28.41,63300.0,23.8475,23.8559,23.8391,23.8391,63300.0
2012-07-23 13:00:00,28.41,28.41,28.39,28.41,31500.0,23.8391,23.8391,23.8223,23.8391,31500.0
2012-07-23 13:05:00,28.41,28.42,28.4,28.41,10900.0,23.8391,23.8475,23.8307,23.8391,10900.0
2012-07-23 13:10:00,28.41,28.43,28.4,28.42,41400.0,23.8391,23.8559,23.8307,23.8475,41400.0
2012-07-23 13:15:00,28.42,28.45,28.41,28.44,38600.0,23.8475,23.8727,23.8391,23.8643,38600.0
2012-07-23 13:20:00,28.43,28.44,28.42,28.44,71200.0,23.8559,23.8643,23.8475,23.8643,71200.0
2012-07-23 13:25:00,28.43,28.45,28.43,28.44,17100.0,23.8559,23.8727,23.8559,23.8643,17100.0
2012-07-23 13:30:00,28.43,28.46,28.43,28.44,36000.0,23.8559,23.881,23.8559,23.8643,36000.0
2012-07-23 13:35:00,28.44,28.45,28.43,28.44,12900.0,23.8643,23.8727,23.8559,23.8643,12900.0
2012-07-23 13:40:00,28.43,28.45,28.43,28.44,35800.0,23.8559,23.8727,23.8559,23.8643,35800.0
2012-07-23 13:45:00,28.43,28.45,28.43,28.45,13200.0,23.8559,23.8727,23.8559,23.8727,13200.0
2012-07-23 13:50:00,28.44,28.45,28.43,28.44,27300.0,23.8643,23.8727,23.8559,23.8643,27300.0
2012-07-23 13:55:00,28.44,28.47,28.43,28.45,84400.0,23.8643,23.8894,23.8559,23.8727,84400.0
2012-07-23 14:00:00,28.46,28.47,28.44,28.46,22500.0,23.881,23.8894,23.8643,23.881,22500.0
2012-07-23 14:05:00,28.46,28.49,28.46,28.48,106700.0,23.881,23.9062,23.881,23.8978,106700.0
2012-07-23 14:10:00,28.49,28.51,28.49,28.51,52500.0,23.9062,23.923,23.9062,23.923,52500.0
2012-07-23 14:15:00,28.51,28.52,28.49,28.49,36100.0,23.923,23.9314,23.9062,23.9062,36100.0
2012-07-23 14:20:00,28.48,28.49,28.46,28.46,37700.0,23.8978,23.9062,23.881,23.881,37700.0
2012-07-23 14:25:00,28.47,28.47,28.44,28.45,34300.0,23.8894,23.8894,23.8643,23.8727,34300.0
2012-07-23 14:30:00,28.45,28.46,28.41,28.43,48600.0,23.8727,23.881,23.8391,23.8559,48600.0
2012-07-23 14:35:00,28.43,28.46,28.43,28.46,29900.0,23.8559,23.881,23.8559,23.881,29900.0
2012-07-23 14:40:00,28.46,28.47,28.45,28.45,28300.0,23.881,23.8894,23.8727,23.8727,28300.0
2012-07-23 14:45:00,28.45,28.47,28.45,28.47,26100.0,23.8727,23.8894,23.8727,23.8894,26100.0
2012-07-23 14:50:00,28.47,28.47,28.42,28.42,40500.0,23.8894,23.8894,23.8475,23.8475,40500.0
2012-07-23 14:55:00,28.42,28.45,28.42,28.45,18900.0,23.8475,23.8727,23.8475,23.8727,18900.0
2012-07-23 15:00:00,28.45,28.45,28.4,28.42,23200.0,23.8727,23.8727,23.8307,23.8475,23200.0
2012-07-23 15:05:00,28.43,28.47,28.42,28.45,68100.0,23.8559,23.8894,23.8475,23.8727,68100.0
2012-07-23 15:10:00,28.46,28.46,28.43,28.44,14800.0,23.881,23.881,23.8559,23.8643,14800.0
2012-07-23 15:15:00,28.43,28.47,28.43,28.46,29300.0,23.8559,23.8894,23.8559,23.881,29300.0
2012-07-23 15:20:00,28.46,28.52,28.46,28.51,28600.0,23.881,23.9314,23.881,23.923,28600.0
2012-07-23 15:25:00,28.52,28.56,28.52,28.56,57000.0,23.9314,23.965,23.9314,23.965,57000.0
2012-07-23 15:30:00,28.57,28.58,28.53,28.54,67000.0,23.9733,23.9817,23.9398,23.9482,67000.0
2012-07-23 15:35:00,28.55,28.55,28.53,28.53,71300.0,23.9566,23.9566,23.9398,23.9398,71300.0
2012-07-23 15:40:00,28.53,28.55,28.51,28.53,124100.0,23.9398,23.9566,23.923,23.9398,124100.0
2012-07-23 15:45:00,28.54,28.56,28.54,28.54,127600.0,23.9482,23.965,23.9482,23.9482,127600.0
2012-07-23 15:50:00,28.55,28.56,28.52,28.54,88100.0,23.9566,23.965,23.9314,23.9482,88100.0
2012-07-23 15:55:00,28.54,28.55,28.49,28.49,651400.0,23.9482,23.9566,23.9062,23.9062,651400.0
2012-07-24 09:30:00,28.49,28.55,28.48,28.48,162000.0,23.9062,23.9566,23.8978,23.8978,162000.0
2012-07-24 09:35:00,28.48,28.52,28.46,28.46,66800.0,23.8978,23.9314,23.881,23.881,66800.0
2012-07-24 09:40:00,28.46,28.49,28.45,28.45,65100.0,23.881,23.9062,23.8727,23.8727,65100.0
2012-07-24 09:45:00,28.46,28.46,28.41,28.43,52300.0,23.881,23.881,23.8391,23.8559,52300.0
2012-07-24 09:50:00,28.43,28.44,28.38,28.41,91700.0,23.8559,23.8643,23.8139,23.8391,91700.0
2012-07-24 09:55:00,28.4,28.46,28.39,28.39,54500.0,23.8307,23.881,23.8223,23.8223,54500.0
2012-07-24 10:00:00,28.4,28.43,28.37,28.38,81900.0,23.8307,23.8559,23.8055,23.8139,81900.0
2012-07-24 10:05:00,28.39,28.39,28.36,28.37,148400.0,23.8223,23.8223,23.7971,23.8055,148400.0
2012-07-24 10:10:00,28.38,28.39,28.33,28.34,53600.0,23.8139,23.8223,23.772,23.7804,53600.0
2012-07-24 10:15:00,28.33,28.33,28.26,28.27,199200.0,23.772,23.772,23.7132,23.7216,199200.0
2012-07-24 10:20:00,28.26,28.28,28.24,28.27,267200.0,23.7132,23.73,23.6964,23.7216,267200.0
2012-07-24 10:25:00,28.26,28.28,28.23,28.28,151700.0,23.7132,23.73,23.6881,23.73,151700.0
2012-07-24 10:30:00,28.28,28.33,28.26,28.31,138700.0,23.73,23.772,23.7132,23.7552,138700.0
2012-07-24 10:35:00,28.31,28.35,28.31,28.32,79300.0,23.7552,23.7887,23.7552,23.7636,79300.0
2012-07-24 10:40:00,28.33,28.33,28.31,28.32,43300.0,23.772,23.772,23.7552,23.7636,43300.0
2012-07-24 10:45:00,28.32,28.32,28.26,28.27,63400.0,23.7636,23.7636,23.7132,23.7216,63400.0
2012-07-24 10:50:00,28.26,28.31,28.26,28.3,41200.0,23.7132,23.7552,23.7132,23.7468,41200.0
2012-07-24 10:55:00,28.3,28.3,28.28,28.29,26400.0,23.7468,23.7468,23.73,23.7384,26400.0
2012-07-24 11:00:00,28.29,28.32,28.28,28.31,24900.0,23.7384,23.7636,23.73,23.7552,24900.0
2012-07-24 11:05:00,28.31,28.32,28.28,28.29,29700.0,23.7552,23.7636,23.73,23.7384,29700.0
2012-07-24 11:10:00,28.29,28.31,28.27,28.31,25500.0,23.7384,23.7552,23.7216,23.7552,25500.0
2012-07-24 11:15:00,28.31,28.35,28.29,28.34,60700.0,23.7552,23.7887,23.7384,23.7804,60700.0
2012-07-24 11:20:00,28.34,28.37,28.34,28.37,48800.0,23.7804,23.8055,23.7804,23.8055,48800.0
2012-07-24 11:25:00,28.37,28.38,28.34,28.34,79200.0,23.8055,23.8139,23.7804,23.7804,79200.0
2012-07-24 11:30:00,28.34,28.35,28.32,28.32,15700.0,23.7804,23.7887,23.7636,23.7636,15700.0
2012-07-24 11:35:00,28.32,28.33,28.25,28.27,115900.0,23.7636,23.772,23.7048,23.7216,115900.0
2012-07-24 11:40:00,28.27,28.28,28.26,28.26,72500.0,23.7216,23.73,23.7132,23.7132,72500.0
2012-07-24 11:45:00,28.26,28.29,28.26,28.28,25800.0,23.7132,23.7384,23.7132,23.73,25800.0
2012-07-24 11:50:00,28.29,28.29,28.26,28.27,16700.0,23.7384,23.7384,23.7132,23.7216,16700.0
2012-07-24 11:55:00,28.27,28.28,28.23,28.24,21400.0,23.7216,23.73,23.6881,23.6964,21400.0
2012-07-24 12:00:00,28.24,28.24,28.15,28.15,176900.0,23.6964,23.6964,23.6209,23.6209,176900.0
2012-07-24 12:05:00,28.14,28.16,28.14,28.16,38500.0,23.6125,23.6293,23.6125,23.6293,38500.0
2012-07-24 12:10:00,28.16,28.19,28.16,28.18,17800.0,23.6293,23.6545,23.6293,23.6461,17800.0
2012-07-24 12:15:00,28.17,28.18,28.16,28.16,12600.0,23.6377,23.6461,23.6293,23.6293,12600.0
2012-07-24 12:20:00,28.16,28.16,28.08,28.1,60900.0,23.6293,23.6293,23.5622,23.579,60900.0
2012-07-24 12:25:00,28.1,28.12,28.07,28.12,244500.0,23.579,23.5957,23.5538,23.5957,244500.0
2012-07-24 12:30:00,28.12,28.13,28.1,28.12,45600.0,23.5957,23.6041,23.579,23.5957,45600.0
2012-07-24 12:35:00,28.13,28.16,28.11,28.15,63600.0,23.6041,23.6293,23.5874,23.6209,63600.0
2012-07-24 12:40:00,28.15,28.18,28.14,28.18,18000.0,23.6209,23.6461,23.6125,23.6461,18000.0
2012-07-24 12:45:00,28.18,28.19,28.17,28.17,26400.0,23.6461,23.6545,23.6377,23.6377,26400.0
2012-07-24 12:50:00,28.17,28.18,28.15,28.18,26500.0,23.6377,23.6461,23.6209,23.6461,26500.0
2012-07-24 12:55:00,28.18,28.21,28.18,28.2,16500.0,23.6461,23.6713,23.6461,23.6629,16500.0
2012-07-24 13:00:00,28.2,28.2,28.17,28.17,39500.0,23.6629,23.6629,23.6377,23.6377,39500.0
2012-07-24 13:05:00,28.17,28.19,28.17,28.17,26800.0,23.6377,23.6545,23.6377,23.6377,26800.0
2012-07-24 13:10:00,28.16,28.2,28.16,28.2,22500.0,23.6293,23.6629,23.6293,23.6629,22500.0
2012-07-24 13:15:00,28.2,28.21,28.16,28.16,54400.0,23.6629,23.6713,23.6293,23.6293,54400.0
2012-07-24 13:20:00,28.15,28.16,28.15,28.16,3800.0,23.6209,23.6293,23.6209,23.6293,3800.0
2012-07-24 13:25:00,28.16,28.16,28.13,28.13,14800.0,23.6293,23.6293,23.6041,23.6041,14800.0
2012-07-24 13:30:00,28.13,28.14,28.11,28.13,61800.0,23.6041,23.6125,23.5874,23.6041,61800.0
2012-07-24 13:35:00,28.13,28.14,28.12,28.13,22000.0,23.6041,23.6125,23.5957,23.6041,22000.0
2012-07-24 13:40:00,28.12,28.13,28.11,28.12,23800.0,23.5957,23.6041,23.5874,23.5957,23800.0
2012-07-24 13:45:00,28.12,28.14,28.11,28.12,16100.0,23.5957,23.6125,23.5874,23.5957,16100.0
2012-07-24 13:50:00,28.12,28.18,28.11,28.16,62900.0,23.5957,23.6461,23.5874,23.6293,62900.0
2012-07-24 13:55:00,28.16,28.19,28.15,28.16,52100.0,23.6293,23.6545,23.6209,23.6293,52100.0
2012-07-24 14:00:00,28.15,28.15,28.12,28.13,14300.0,23.6209,23.6209,23.5957,23.6041,14300.0
2012-07-24 14:05:00,28.14,28.16,28.12,28.13,53200.0,23.6125,23.6293,23.5957,23.6041,53200.0
2012-07-24 14:10:00,28.12,28.13,28.11,28.12,17600.0,23.5957,23.6041,23.5874,23.5957,17600.0
2012-07-24 14:15:00,28.12,28.15,28.12,28.13,30100.0,23.5957,23.6209,23.5957,23.6041,30100.0
2012-07-24 14:20:00,28.12,28.14,28.12,28.12,163600.0,23.5957,23.6125,23.5957,23.5957,163600.0
2012-07-24 14:25:00,28.11,28.12,28.06,28.07,52600.0,23.5874,23.5957,23.5454,23.5538,52600.0
2012-07-24 14:30:00,28.07,28.08,28.05,28.08,34300.0,23.5538,23.5622,23.537,23.5622,34300.0
2012-07-24 14:35:00,28.08,28.1,28.07,28.09,38400.0,23.5622,23.579,23.5538,23.5706,38400.0
2012-07-24 14:40:00,28.09,28.11,28.08,28.1,22000.0,23.5706,23.5874,23.5622,23.579,22000.0
2012-07-24 14:45:00,28.1,28.11,28.09,28.1,31600.0,23.579,23.5874,23.5706,23.579,31600.0
2012-07-24 14:50:00,28.09,28.1,28.08,28.08,39900.0,23.5706,23.579,23.5622,23.5622,39900.0
2012-07-24 14:55:00,28.07,28.09,28.07,28.09,43000.0,23.5538,23.5706,23.5538,23.5706,43000.0
2012-07-24 15:00:00,28.1,28.1,28.07,28.09,89400.0,23.579,23.579,23.5538,23.5706,89400.0
2012-07-24 15:05:00,28.09,28.1,28.03,28.03,52200.0,23.5706,23.579,23.5202,23.5202,52200.0
2012-07-24 15:10:00,28.03,28.06,28.02,28.05,77700.0,23.5202,23.5454,23.5118,23.537,77700.0
2012-07-24 15:15:00,28.04,28.05,28.01,28.03,71500.0,23.5286,23.537,23.5034,23.5202,71500.0
2012-07-24 15:20:00,28.03,28.1,28.02,28.1,259800.0,23.5202,23.579,23.5118,23.579,259800.0
2012-07-24 15:25:00,28.1,28.13,28.07,28.13,94900.0,23.579,23.6041,23.5538,23.6041,94900.0
2012-07-24 15:30:00,28.13,28.13,28.1,28.13,135500.0,23.6041,23.6041,23.579,23.6041,135500.0
2012-07-24 15:35:00,28.13,28.17,28.11,28.16,82300.0,23.6041,23.6377,23.5874,23.6293,82300.0
2012-07-24 15:40:00,28.18,28.21,28.14,28.15,298700.0,23.6461,23.6713,23.6125,23.6209,298700.0
2012-07-24 15:45:00,28.15,28.15,28.09,28.12,170100.0,23.6209,23.6209,23.5706,23.5957,170100.0
2012-07-24 15:50:00,28.13,28.2,28.1,28.19,361100.0,23.6041,23.6629,23.579,23.6545,361100.0
2012-07-24 15:55:00,28.19,28.22,28.17,28.2,1609900.0,23.6545,23.6797,23.6377,23.6629,1609900.0
2012-07-25 09:30:00,27.99,28.15,27.97,28.14,410300.0,23.4867,23.6209,23.4699,23.6125,410300.0
2012-07-25 09:35:00,28.14,28.21,28.14,28.21,136700.0,23.6125,23.6713,23.6125,23.6713,136700.0
2012-07-25 09:40:00,28.2,28.22,28.17,28.17,131700.0,23.6629,23.6797,23.6377,23.6377,131700.0
2012-07-25 09:45:00,28.18,28.18,28.13,28.15,182000.0,23.6461,23.6461,23.6041,23.6209,182000.0
2012-07-25 09:50:00,28.15,28.15,28.1,28.12,147800.0,23.6209,23.6209,23.579,23.5957,147800.0
2012-07-25 09:55:00,28.11,28.18,28.11,28.16,80900.0,23.5874,23.6461,23.5874,23.6293,80900.0
2012-07-25 10:00:00,28.16,28.18,28.09,28.1,182500.0,23.6293,23.6461,23.5706,23.579,182500.0
2012-07-25 10:05:00,28.09,28.11,28.07,28.08,118500.0,23.5706,23.5874,23.5538,23.5622,118500.0
2012-07-25 10:10:00,28.08,28.11,28.04,28.1,110300.0,23.5622,23.5874,23.5286,23.579,110300.0
2012-07-25 10:15:00,28.1,28.14,28.1,28.1,85900.0,23.579,23.6125,23.579,23.579,85900.0
2012-07-25 10:20:00,28.1,28.12,28.01,28.04,111000.0,23.579,23.5957,23.5034,23.5286,111000.0
2012-07-25 10:25:00,28.04,28.04,28.01,28.04,113200.0,23.5286,23.5286,23.5034,23.5286,113200.0
2012-07-25 10:30:00,28.03,28.03,27.98,27.99,176000.0,23.5202,23.5202,23.4783,23.4867,176000.0
2012-07-25 10:35:00,28.0,28.02,27.99,28.01,233900.0,23.4951,23.5118,23.4867,23.5034,233900.0
2012-07-25 10:40:00,28.01,28.05,28.01,28.05,71100.0,23.5034,23.537,23.5034,23.537,71100.0
2012-07-25 10:45:00,28.05,28.05,28.0,28.01,112800.0,23.537,23.537,23.4951,23.5034,112800.0
2012-07-25 10:50:00,28.02,28.02,27.94,27.95,69300.0,23.5118,23.5118,23.4447,23.4531,69300.0
2012-07-25 10:55:00,27.95,27.96,27.92,27.94,86100.0,23.4531,23.4615,23.4279,23.4447,86100.0
2012-07-25 11:00:00,27.94,27.98,27.93,27.98,44400.0,23.4447,23.4783,23.4363,23.4783,44400.0
2012-07-25 11:05:00,27.97,28.01,27.96,28.0,85500.0,23.4699,23.5034,23.4615,23.4951,85500.0
2012-07-25 11:10:00,28.0,28.06,28.0,28.06,45000.0,23.4951,23.5454,23.4951,23.5454,45000.0
2012-07-25 11:15:00,28.07,28.09,28.05,28.05,93000.0,23.5538,23.5706,23.537,23.537,93000.0
2012-07-25 11:20:00,28.06,28.07,28.04,28.04,180000.0,23.5454,23.5538,23.5286,23.5286,180000.0
2012-07-25 11:25:00,28.04,28.05,28.03,28.04,48800.0,23.5286,23.537,23.5202,23.5286,48800.0
2012-07-25 11:30:00,28.03,28.05,28.02,28.04,44700.0,23.5202,23.537,23.5118,23.5286,44700.0
2012-07-25 11:35:00,28.04,28.09,28.02,28.09,73500.0,23.5286,23.5706,23.5118,23.5706,73500.0
2012-07-25 11:40:00,28.09,28.09,28.05,28.06,146900.0,23.5706,23.5706,23.537,23.5454,146900.0
2012-07-25 11:45:00,28.05,28.07,28.03,28.03,263000.0,23.537,23.5538,23.5202,23.5202,263000.0
2012-07-25 11:50:00,28.03,28.08,28.03,28.08,99400.0,23.5202,23.5622,23.5202,23.5622,99400.0
2012-07-25 11:55:00,28.08,28.09,28.06,28.08,46600.0,23.5622,23.5706,23.5454,23.5622,46600.0
2012-07-25 12:00:00,28.08,28.11,28.08,28.11,36400.0,23.5622,23.5874,23.5622,23.5874,36400.0
2012-07-25 12:05:00,28.1,28.11,28.09,28.09,55100.0,23.579,23.5874,23.5706,23.5706,55100.0
2012-07-25 12:10:00,28.09,28.1,28.06,28.06,73600.0,23.5706,23.579,23.5454,23.5454,73600.0
2012-07-25 12:15:00,28.07,28.08,28.06,28.06,36600.0,23.5538,23.5622,23.5454,23.5454,36600.0
2012-07-25 12:20:00,28.06,28.08,28.05,28.08,34000.0,23.5454,23.5622,23.537,23.5622,34000.0
2012-07-25 12:25:00,28.07,28.08,28.05,28.05,63000.0,23.5538,23.5622,23.537,23.537,63000.0
2012-07-25 12:30:00,28.05,28.08,28.05,28.06,65000.0,23.537,23.5622,23.537,23.5454,65000.0
2012-07-25 12:35:00,28.07,28.09,28.07,28.09,29800.0,23.5538,23.5706,23.5538,23.5706,29800.0
2012-07-25 12:40:00,28.09,28.09,28.07,28.08,34000.0,23.5706,23.5706,23.5538,23.5622,34000.0
2012-07-25 12:45:00,28.09,28.11,28.08,28.09,73400.0,23.5706,23.5874,23.5622,23.5706,73400.0
2012-07-25 12:50:00,28.09,28.1,28.09,28.1,16300.0,23.5706,23.579,23.5706,23.579,16300.0
2012-07-25 12:55:00,28.1,28.12,28.1,28.11,160900.0,23.579,23.5957,23.579,23.5874,160900.0
2012-07-25 13:00:00,28.11,28.15,28.1,28.13,71100.0,23.5874,23.6209,23.579,23.6041,71100.0
2012-07-25 13:05:00,28.13,28.15,28.13,28.15,25600.0,23.6041,23.6209,23.6041,23.6209,25600.0
2012-07-25 13:10:00,28.14,28.18,28.14,28.18,41900.0,23.6125,23.6461,23.6125,23.6461,41900.0
2012-07-25 13:15:00,28.18,28.19,28.16,28.18,48800.0,23.6461,23.6545,23.6293,23.6461,48800.0
2012-07-25 13:20:00,28.18,28.22,28.18,28.21,61100.0,23.6461,23.6797,23.6461,23.6713,61100.0
2012-07-25 13:25:00,28.21,28.21,28.19,28.21,42000.0,23.6713,23.6713,23.6545,23.6713,42000.0
2012-07-25 13:30:00,28.2,28.21,28.18,28.21,80700.0,23.6629,23.6713,23.6461,23.6713,80700.0
2012-07-25 13:35:00,28.21,28.26,28.21,28.25,99700.0,23.6713,23.7132,23.6713,23.7048,99700.0
2012-07-25 13:40:00,28.24,28.25,28.23,28.24,31900.0,23.6964,23.7048,23.6881,23.6964,31900.0
2012-07-25 13:45:00,28.24,28.25,28.2,28.2,60500.0,23.6964,23.7048,23.6629,23.6629,60500.0
2012-07-25 13:50:00,28.2,28.23,28.2,28.22,53300.0,23.6629,23.6881,23.6629,23.6797,53300.0
2012-07-25 13:55:00,28.21,28.23,28.21,28.23,40100.0,23.6713,23.6881,23.6713,23.6881,40100.0
2012-07-25 14:00:00,28.23,28.23,28.18,28.18,75100.0,23.6881,23.6881,23.6461,23.6461,75100.0
2012-07-25 14:05:00,28.18,28.19,28.17,28.18,21300.0,23.6461,23.6545,23.6377,23.6461,21300.0
2012-07-25 14:10:00,28.18,28.21,28.18,28.2,49800.0,23.6461,23.6713,23.6461,23.6629,49800.0
2012-07-25 14:15:00,28.21,28.22,28.19,28.19,77500.0,23.6713,23.6797,23.6545,23.6545,77500.0
2012-07-25 14:20:00,28.2,28.23,28.2,28.22,74400.0,23.6629,23.6881,23.6629,23.6797,74400.0
2012-07-25 14:25:00,28.22,28.23,28.21,28.22,23000.0,23.6797,23.6881,23.6713,23.6797,23000.0
2012-07-25 14:30:00,28.22,28.22,28.2,28.21,39600.0,23.6797,23.6797,23.6629,23.6713,39600.0
2012-07-25 14:35:00,28.21,28.25,28.21,28.22,69000.0,23.6713,23.7048,23.6713,23.6797,69000.0
2012-07-25 14:40:00,28.22,28.24,28.2,28.21,49100.0,23.6797,23.6964,23.6629,23.6713,49100.0
2012-07-25 14:45:00,28.21,28.23,28.2,28.22,57700.0,23.6713,23.6881,23.6629,23.6797,57700.0
2012-07-25 14:50:00,28.22,28.23,28.22,28.22,9900.0,23.6797,23.6881,23.6797,23.6797,9900.0
2012-07-25 14:55:00,28.22,28.23,28.19,28.19,30700.0,23.6797,23.6881,23.6545,23.6545,30700.0
2012-07-25 15:00:00,28.19,28.21,28.18,28.18,222500.0,23.6545,23.6713,23.6461,23.6461,222500.0
2012-07-25 15:05:00,28.18,28.21,28.18,28.19,90800.0,23.6461,23.6713,23.6461,23.6545,90800.0
2012-07-25 15:10:00,28.18,28.18,28.12,28.12,136700.0,23.6461,23.6461,23.5957,23.5957,136700.0
2012-07-25 15:15:00,28.12,28.13,28.11,28.11,117400.0,23.5957,23.6041,23.5874,23.5874,117400.0
2012-07-25 15:20:00,28.11,28.11,28.07,28.09,101900.0,23.5874,23.5874,23.5538,23.5706,101900.0
2012-07-25 15:25:00,28.09,28.1,28.06,28.1,114100.0,23.5706,23.579,23.5454,23.579,114100.0
2012-07-25 15:30:00,28.1,28.1,28.04,28.04,160200.0,23.579,23.579,23.5286,23.5286,160200.0
2012-07-25 15:35:00,28.04,28.07,28.04,28.07,178400.0,23.5286,23.5538,23.5286,23.5538,178400.0
2012-07-25 15:40:00,28.06,28.09,28.02,28.05,147200.0,23.5454,23.5706,23.5118,23.537,147200.0
2012-07-25 15:45:00,28.05,28.07,28.03,28.06,184400.0,23.537,23.5538,23.5202,23.5454,184400.0
2012-07-25 15:50:00,28.05,28.05,28.02,28.04,287600.0,23.537,23.537,23.5118,23.5286,287600.0
2012-07-25 15:55:00,28.04,28.06,28.02,28.06,517400.0,23.5286,23.5454,23.5118,23.5454,517400.0
2012-07-26 09:30:00,28.49,28.62,28.48,28.61,245800.0,23.9062,24.0153,23.8978,24.0069,245800.0
2012-07-26 09:35:00,28.61,28.63,28.58,28.63,142100.0,24.0069,24.0237,23.9817,24.0237,142100.0
2012-07-26 09:40:00,28.63,28.63,28.58,28.58,162200.0,24.0237,24.0237,23.9817,23.9817,162200.0
2012-07-26 09:45:00,28.57,28.58,28.53,28.54,195600.0,23.9733,23.9817,23.9398,23.9482,195600.0
2012-07-26 09:50:00,28.55,28.57,28.53,28.56,73200.0,23.9566,23.9733,23.9398,23.965,73200.0
2012-07-26 09:55:00,28.57,28.59,28.51,28.52,81800.0,23.9733,23.9901,23.923,23.9314,81800.0
2012-07-26 10:00:00,28.51,28.56,28.49,28.53,109500.0,23.923,23.965,23.9062,23.9398,109500.0
2012-07-26 10:05:00,28.54,28.62,28.54,28.61,92800.0,23.9482,24.0153,23.9482,24.0069,92800.0
2012-07-26 10:10:00,28.6,28.62,28.56,28.57,51000.0,23.9985,24.0153,23.965,23.9733,51000.0
2012-07-26 10:15:00,28.57,28.59,28.54,28.56,134300.0,23.9733,23.9901,23.9482,23.965,134300.0
2012-07-26 10:20:00,28.55,28.58,28.54,28.58,48000.0,23.9566,23.9817,23.9482,23.9817,48000.0
2012-07-26 10:25:00,28.59,28.62,28.58,28.59,70300.0,23.9901,24.0153,23.9817,23.9901,70300.0
2012-07-26 10:30:00,28.59,28.61,28.56,28.56,117200.0,23.9901,24.0069,23.965,23.965,117200.0
2012-07-26 10:35:00,28.56,28.56,28.51,28.53,43000.0,23.965,23.965,23.923,23.9398,43000.0
2012-07-26 10:40:00,28.52,28.53,28.47,28.48,72700.0,23.9314,23.9398,23.8894,23.8978,72700.0
2012-07-26 10:45:00,28.48,28.49,28.46,28.47,36700.0,23.8978,23.9062,23.881,23.8894,36700.0
2012-07-26 10:50:00,28.47,28.48,28.44,28.46,32700.0,23.8894,23.8978,23.8643,23.881,32700.0
2012-07-26 10:55:00,28.47,28.5,28.45,28.5,93400.0,23.8894,23.9146,23.8727,23.9146,93400.0
2012-07-26 11:00:00,28.5,28.51,28.49,28.49,46600.0,23.9146,23.923,23.9062,23.9062,46600.0
2012-07-26 11:05:00,28.49,28.49,28.43,28.46,65700.0,23.9062,23.9062,23.8559,23.881,65700.0
2012-07-26 11:10:00,28.45,28.47,28.45,28.46,36400.0,23.8727,23.8894,23.8727,23.881,36400.0
2012-07-26 11:15:00,28.46,28.49,28.45,28.48,141400.0,23.881,23.9062,23.8727,23.8978,141400.0
2012-07-26 11:20:00,28.48,28.48,28.44,28.46,32900.0,23.8978,23.8978,23.8643,23.881,32900.0
2012-07-26 11:25:00,28.45,28.45,28.41,28.45,63500.0,23.8727,23.8727,23.8391,23.8727,63500.0
2012-07-26 11:30:00,28.46,28.47,28.44,28.44,104400.0,23.881,23.8894,23.8643,23.8643,104400.0
2012-07-26 11:35:00,28.45,28.45,28.43,28.43,29000.0,23.8727,23.8727,23.8559,23.8559,29000.0
2012-07-26 11:40:00,28.43,28.43,28.39,28.4,51600.0,23.8559,23.8559,23.8223,23.8307,51600.0
2012-07-26 11:45:00,28.4,28.4,28.36,28.37,30400.0,23.8307,23.8307,23.7971,23.8055,30400.0
2012-07-26 11:50:00,28.37,28.38,28.37,28.37,17800.0,23.8055,23.8139,23.8055,23.8055,17800.0
2012-07-26 11:55:00,28.37,28.4,28.36,28.39,46800.0,23.8055,23.8307,23.7971,23.8223,46800.0
2012-07-26 12:00:00,28.39,28.39,28.36,28.36,15600.0,23.8223,23.8223,23.7971,23.7971,15600.0
2012-07-26 12:05:00,28.36,28.39,28.35,28.38,45800.0,23.7971,23.8223,23.7887,23.8139,45800.0
2012-07-26 12:10:00,28.38,28.41,28.37,28.41,8500.0,23.8139,23.8391,23.8055,23.8391,8500.0
2012-07-26 12:15:00,28.42,28.42,28.4,28.42,20500.0,23.8475,23.8475,23.8307,23.8475,20500.0
2012-07-26 12:20:00,28.41,28.43,28.41,28.42,32200.0,23.8391,23.8559,23.8391,23.8475,32200.0
2012-07-26 12:25:00,28.42,28.44,28.41,28.43,40600.0,23.8475,23.8643,23.8391,23.8559,40600.0
2012-07-26 12:30:00,28.42,28.42,28.4,28.42,43700.0,23.8475,23.8475,23.8307,23.8475,43700.0
2012-07-26 12:35:00,28.42,28.44,28.41,28.44,16300.0,23.8475,23.8643,23.8391,23.8643,16300.0
2012-07-26 12:40:00,28.43,28.45,28.43,28.43,15900.0,23.8559,23.8727,23.8559,23.8559,15900.0
2012-07-26 12:45:00,28.42,28.43,28.41,28.42,6900.0,23.8475,23.8559,23.8391,23.8475,6900.0
2012-07-26 12:50:00,28.42,28.43,28.4,28.41,19000.0,23.8475,23.8559,23.8307,23.8391,19000.0
2012-07-26 12:55:00,28.42,28.46,28.42,28.45,18600.0,23.8475,23.881,23.8475,23.8727,18600.0
2012-07-26 13:00:00,28.45,28.48,28.44,28.48,48000.0,23.8727,23.8978,23.8643,23.8978,48000.0
2012-07-26 13:05:00,28.48,28.48,28.46,28.47,22200.0,23.8978,23.8978,23.881,23.8894,22200.0
2012-07-26 13:10:00,28.46,28.47,28.45,28.47,3900.0,23.881,23.8894,23.8727,23.8894,3900.0
2012-07-26 13:15:00,28.47,28.47,28.45,28.45,15700.0,23.8894,23.8894,23.8727,23.8727,15700.0
2012-07-26 13:20:00,28.46,28.47,28.45,28.47,227700.0,23.881,23.8894,23.8727,23.8894,227700.0
2012-07-26 13:25:00,28.48,28.52,28.47,28.5,476300.0,23.8978,23.9314,23.8894,23.9146,476300.0
2012-07-26 13:30:00,28.51,28.54,28.5,28.51,302400.0,23.923,23.9482,23.9146,23.923,302400.0
2012-07-26 13:35:00,28.51,28.52,28.5,28.51,354900.0,23.923,23.9314,23.9146,23.923,354900.0
2012-07-26 13:40:00,28.51,28.51,28.48,28.49,23900.0,23.923,23.923,23.8978,23.9062,23900.0
2012-07-26 13:45:00,28.48,28.5,28.48,28.49,29800.0,23.8978,23.9146,23.8978,23.9062,29800.0
2012-07-26 13:50:00,28.49,28.49,28.44,28.46,32600.0,23.9062,23.9062,23.8643,23.881,32600.0
2012-07-26 13:55:00,28.45,28.46,28.44,28.45,6900.0,23.8727,23.881,23.8643,23.8727,6900.0
2012-07-26 14:00:00,28.44,28.47,28.44,28.46,38100.0,23.8643,23.8894,23.8643,23.881,38100.0
2012-07-26 14:05:00,28.47,28.49,28.47,28.48,10900.0,23.8894,23.9062,23.8894,23.8978,10900.0
2012-07-26 14:10:00,28.48,28.49,28.46,28.46,31500.0,23.8978,23.9062,23.881,23.881,31500.0
2012-07-26 14:15:00,28.46,28.47,28.46,28.47,7700.0,23.881,23.8894,23.881,23.8894,7700.0
2012-07-26 14:20:00,28.46,28.47,28.46,28.46,23200.0,23.881,23.8894,23.881,23.881,23200.0
2012-07-26 14:25:00,28.46,28.48,28.46,28.48,21900.0,23.881,23.8978,23.881,23.8978,21900.0
2012-07-26 14:30:00,28.47,28.48,28.45,28.45,45900.0,23.8894,23.8978,23.8727,23.8727,45900.0
2012-07-26 14:35:00,28.46,28.48,28.46,28.48,45300.0,23.881,23.8978,23.881,23.8978,45300.0
2012-07-26 14:40:00,28.48,28.49,28.47,28.47,19900.0,23.8978,23.9062,23.8894,23.8894,19900.0
2012-07-26 14:45:00,28.47,28.51,28.47,28.51,21300.0,23.8894,23.923,23.8894,23.923,21300.0
2012-07-26 14:50:00,28.51,28.54,28.49,28.54,40800.0,23.923,23.9482,23.9062,23.9482,40800.0
2012-07-26 14:55:00,28.54,28.54,28.51,28.51,29700.0,23.9482,23.9482,23.923,23.923,29700.0
2012-07-26 15:00:00,28.51,28.53,28.51,28.52,27000.0,23.923,23.9398,23.923,23.9314,27000.0
2012-07-26 15:05:00,28.51,28.52,28.49,28.5,53200.0,23.923,23.9314,23.9062,23.9146,53200.0
2012-07-26 15:10:00,28.51,28.53,28.51,28.52,30900.0,23.923,23.9398,23.923,23.9314,30900.0
2012-07-26 15:15:00,28.51,28.52,28.5,28.51,34000.0,23.923,23.9314,23.9146,23.923,34000.0
2012-07-26 15:20:00,28.5,28.51,28.48,28.51,329500.0,23.9146,23.923,23.8978,23.923,329500.0
2012-07-26 15:25:00,28.5,28.55,28.5,28.54,26000.0,23.9146,23.9566,23.9146,23.9482,26000.0
2012-07-26 15:30:00,28.54,28.55,28.53,28.55,63000.0,23.9482,23.9566,23.9398,23.9566,63000.0
2012-07-26 15:35:00,28.55,28.58,28.55,28.57,108500.0,23.9566,23.9817,23.9566,23.9733,108500.0
2012-07-26 15:40:00,28.57,28.6,28.56,28.58,193800.0,23.9733,23.9985,23.965,23.9817,193800.0
2012-07-26 15:45:00,28.59,28.61,28.56,28.56,190500.0,23.9901,24.0069,23.965,23.965,190500.0
2012-07-26 15:50:00,28.56,28.57,28.52,28.54,193200.0,23.965,23.9733,23.9314,23.9482,193200.0
2012-07-26 15:55:00,28.54,28.57,28.5,28.51,638900.0,23.9482,23.9733,23.9146,23.923,638900.0
2012-07-27 09:30:00,28.67,28.67,28.62,28.64,73300.0,24.0573,24.0573,24.0153,24.0321,73300.0
2012-07-27 09:35:00,28.65,28.69,28.63,28.65,103400.0,24.0405,24.074,24.0237,24.0405,103400.0
2012-07-27 09:40:00,28.64,28.64,28.59,28.6,58500.0,24.0321,24.0321,23.9901,23.9985,58500.0
2012-07-27 09:45:00,28.6,28.64,28.59,28.63,212800.0,23.9985,24.0321,23.9901,24.0237,212800.0
2012-07-27 09:50:00,28.63,28.69,28.62,28.66,69500.0,24.0237,24.074,24.0153,24.0489,69500.0
2012-07-27 09:55:00,28.66,28.7,28.64,28.68,103300.0,24.0489,24.0824,24.0321,24.0657,103300.0
2012-07-27 10:00:00,28.69,28.73,28.68,28.71,739000.0,24.074,24.1076,24.0657,24.0908,739000.0
2012-07-27 10:05:00,28.71,28.72,28.67,28.67,628600.0,24.0908,24.0992,24.0573,24.0573,628600.0
2012-07-27 10:10:00,28.66,28.69,28.66,28.68,82200.0,24.0489,24.074,24.0489,24.0657,82200.0
2012-07-27 10:15:00,28.68,28.69,28.68,28.69,65200.0,24.0657,24.074,24.0657,24.074,65200.0
2012-07-27 10:20:00,28.69,28.72,28.67,28.67,59100.0,24.074,24.0992,24.0573,24.0573,59100.0
2012-07-27 10:25:00,28.68,28.73,28.68,28.71,37900.0,24.0657,24.1076,24.0657,24.0908,37900.0
2012-07-27 10:30:00,28.71,28.73,28.7,28.7,61400.0,24.0908,24.1076,24.0824,24.0824,61400.0
2012-07-27 10:35:00,28.71,28.72,28.7,28.71,73400.0,24.0908,24.0992,24.0824,24.0908,73400.0
2012-07-27 10:40:00,28.71,28.73,28.71,28.73,106600.0,24.0908,24.1076,24.0908,24.1076,106600.0
2012-07-27 10:45:00,28.74,28.77,28.74,28.75,92300.0,24.116,24.1412,24.116,24.1244,92300.0
2012-07-27 10:50:00,28.75,28.76,28.75,28.75,10900.0,24.1244,24.1328,24.1244,24.1244,10900.0
2012-07-27 10:55:00,28.76,28.82,28.76,28.8,103100.0,24.1328,24.1831,24.1328,24.1663,103100.0
2012-07-27 11:00:00,28.81,28.85,28.81,28.84,69400.0,24.1747,24.2083,24.1747,24.1999,69400.0
2012-07-27 11:05:00,28.84,28.86,28.83,28.84,56600.0,24.1999,24.2167,24.1915,24.1999,56600.0
2012-07-27 11:10:00,28.83,28.84,28.81,28.81,66000.0,24.1915,24.1999,24.1747,24.1747,66000.0
2012-07-27 11:15:00,28.82,28.85,28.82,28.84,98100.0,24.1831,24.2083,24.1831,24.1999,98100.0
2012-07-27 11:20:00,28.85,28.88,28.85,28.87,63100.0,24.2083,24.2335,24.2083,24.2251,63100.0
2012-07-27 11:25:00,28.87,28.87,28.84,28.84,32200.0,24.2251,24.2251,24.1999,24.1999,32200.0
2012-07-27 11:30:00,28.83,28.87,28.83,28.86,35800.0,24.1915,24.2251,24.1915,24.2167,35800.0
2012-07-27 11:35:00,28.85,28.85,28.82,28.82,17300.0,24.2083,24.2083,24.1831,24.1831,17300.0
2012-07-27 11:40:00,28.83,28.85,28.82,28.82,28300.0,24.1915,24.2083,24.1831,24.1831,28300.0
2012-07-27 11:45:00,28.82,28.84,28.82,28.82,58200.0,24.1831,24.1999,24.1831,24.1831,58200.0
2012-07-27 11:50:00,28.83,28.86,28.83,28.86,16000.0,24.1915,24.2167,24.1915,24.2167,16000.0
2012-07-27 11:55:00,28.86,28.87,28.86,28.87,3000.0,24.2167,24.2251,24.2167,24.2251,3000.0
2012-07-27 12:00:00,28.87,28.87,28.85,28.86,34400.0,24.2251,24.2251,24.2083,24.2167,34400.0
2012-07-27 12:05:00,28.87,28.88,28.85,28.86,54400.0,24.2251,24.2335,24.2083,24.2167,54400.0
2012-07-27 12:10:00,28.86,28.87,28.85,28.86,35900.0,24.2167,24.2251,24.2083,24.2167,35900.0
2012-07-27 12:15:00,28.86,28.86,28.84,28.84,9000.0,24.2167,24.2167,24.1999,24.1999,9000.0
2012-07-27 12:20:00,28.84,28.86,28.84,28.86,54700.0,24.1999,24.2167,24.1999,24.2167,54700.0
2012-07-27 12:25:00,28.87,28.88,28.86,28.87,6800.0,24.2251,24.2335,24.2167,24.2251,6800.0
2012-07-27 12:30:00,28.88,28.93,28.88,28.92,56600.0,24.2335,24.2754,24.2335,24.267,56600.0
2012-07-27 12:35:00,28.91,28.92,28.89,28.89,26200.0,24.2586,24.267,24.2419,24.2419,26200.0
2012-07-27 12:40:00,28.89,28.9,28.88,28.88,116500.0,24.2419,24.2503,24.2335,24.2335,116500.0
2012-07-27 12:45:00,28.88,28.9,28.88,28.88,18400.0,24.2335,24.2503,24.2335,24.2335,18400.0
2012-07-27 12:50:00,28.88,28.88,28.87,28.88,33100.0,24.2335,24.2335,24.2251,24.2335,33100.0
2012-07-27 12:55:00,28.88,28.89,28.87,28.88,30900.0,24.2335,24.2419,24.2251,24.2335,30900.0
2012-07-27 13:00:00,28.89,28.91,28.88,28.91,22400.0,24.2419,24.2586,24.2335,24.2586,22400.0
2012-07-27 13:05:00,28.91,28.91,28.9,28.9,26300.0,24.2586,24.2586,24.2503,24.2503,26300.0
2012-07-27 13:10:00,28.9,28.9,28.89,28.89,1400.0,24.2503,24.2503,24.2419,24.2419,1400.0
2012-07-27 13:15:00,28.9,28.91,28.89,28.9,15300.0,24.2503,24.2586,24.2419,24.2503,15300.0
2012-07-27 13:20:00,28.9,28.9,28.88,28.88,46700.0,24.2503,24.2503,24.2335,24.2335,46700.0
2012-07-27 13:25:00,28.89,29.04,28.88,29.04,252200.0,24.2419,24.3677,24.2335,24.3677,252200.0
2012-07-27 13:30:00,29.05,29.1,29.05,29.05,161200.0,24.3761,24.4181,24.3761,24.3761,161200.0
2012-07-27 13:35:00,29.06,29.15,29.06,29.13,119000.0,24.3845,24.46,24.3845,24.4433,119000.0
2012-07-27 13:40:00,29.14,29.15,29.09,29.1,204400.0,24.4516,24.46,24.4097,24.4181,204400.0
2012-07-27 13:45:00,29.1,29.1,29.04,29.05,39600.0,24.4181,24.4181,24.3677,24.3761,39600.0
2012-07-27 13:50:00,29.04,29.06,29.02,29.06,47700.0,24.3677,24.3845,24.3509,24.3845,47700.0
2012-07-27 13:55:00,29.06,29.07,29.05,29.07,61100.0,24.3845,24.3929,24.3761,24.3929,61100.0
2012-07-27 14:00:00,29.06,29.06,29.04,29.05,62600.0,24.3845,24.3845,24.3677,24.3761,62600.0
2012-07-27 14:05:00,29.05,29.09,29.05,29.07,49900.0,24.3761,24.4097,24.3761,24.3929,49900.0
2012-07-27 14:10:00,29.06,29.06,29.02,29.02,17600.0,24.3845,24.3845,24.3509,24.3509,17600.0
2012-07-27 14:15:00,29.01,29.04,29.01,29.02,35800.0,24.3426,24.3677,24.3426,24.3509,35800.0
2012-07-27 14:20:00,29.01,29.03,28.99,29.01,91400.0,24.3426,24.3593,24.3258,24.3426,91400.0
2012-07-27 14:25:00,29.01,29.04,29.0,29.02,153700.0,24.3426,24.3677,24.3342,24.3509,153700.0
2012-07-27 14:30:00,29.03,29.06,29.01,29.05,87500.0,24.3593,24.3845,24.3426,24.3761,87500.0
2012-07-27 14:35:00,29.05,29.06,29.03,29.05,88000.0,24.3761,24.3845,24.3593,24.3761,88000.0
2012-07-27 14:40:00,29.04,29.07,29.04,29.06,46400.0,24.3677,24.3929,24.3677,24.3845,46400.0
2012-07-27 14:45:00,29.05,29.06,29.05,29.05,38500.0,24.3761,24.3845,24.3761,24.3761,38500.0
2012-07-27 14:50:00,29.05,29.09,29.05,29.08,89900.0,24.3761,24.4097,24.3761,24.4013,89900.0
2012-07-27 14:55:00,29.08,29.09,29.06,29.08,67500.0,24.4013,24.4097,24.3845,24.4013,67500.0
2012-07-27 15:00:00,29.08,29.1,29.06,29.09,70800.0,24.4013,24.4181,24.3845,24.4097,70800.0
2012-07-27 15:05:00,29.09,29.14,29.08,29.13,123900.0,24.4097,24.4516,24.4013,24.4433,123900.0
2012-07-27 15:10:00,29.14,29.14,29.12,29.14,38900.0,24.4516,24.4516,24.4349,24.4516,38900.0
2012-07-27 15:15:00,29.14,29.16,29.14,29.15,50200.0,24.4516,24.4684,24.4516,24.46,50200.0
2012-07-27 15:20:00,29.15,29.16,29.12,29.14,286200.0,24.46,24.4684,24.4349,24.4516,286200.0
2012-07-27 15:25:00,29.14,29.17,29.13,29.16,144900.0,24.4516,24.4768,24.4433,24.4684,144900.0
2012-07-27 15:30:00,29.16,29.18,29.16,29.17,162700.0,24.4684,24.4852,24.4684,24.4768,162700.0
2012-07-27 15:35:00,29.17,29.18,29.14,29.16,105400.0,24.4768,24.4852,24.4516,24.4684,105400.0
2012-07-27 15:40:00,29.16,29.18,29.15,29.17,264200.0,24.4684,24.4852,24.46,24.4768,264200.0
2012-07-27 15:45:00,29.17,29.18,29.16,29.16,318800.0,24.4768,24.4852,24.4684,24.4684,318800.0
2012-07-27 15:50:00,29.17,29.18,29.09,29.1,398000.0,24.4768,24.4852,24.4097,24.4181,398000.0
2012-07-27 15:55:00,29.11,29.13,29.09,29.13,730900.0,24.4265,24.4433,24.4097,24.4433,730900.0
2012-07-30 09:30:00,29.17,29.29,29.15,29.28,168300.0,24.4768,24.5775,24.46,24.5691,168300.0
2012-07-30 09:35:00,29.27,29.33,29.27,29.3,151200.0,24.5607,24.6111,24.5607,24.5859,151200.0
2012-07-30 09:40:00,29.3,29.33,29.27,29.32,218300.0,24.5859,24.6111,24.5607,24.6027,218300.0
2012-07-30 09:45:00,29.33,29.33,29.29,29.32,138500.0,24.6111,24.6111,24.5775,24.6027,138500.0
2012-07-30 09:50:00,29.31,29.33,29.26,29.27,133700.0,24.5943,24.6111,24.5523,24.5607,133700.0
2012-07-30 09:55:00,29.27,29.33,29.27,29.33,113300.0,24.5607,24.6111,24.5607,24.6111,113300.0
2012-07-30 10:00:00,29.34,29.36,29.32,29.34,95900.0,24.6195,24.6362,24.6027,24.6195,95900.0
2012-07-30 10:05:00,29.34,29.35,29.3,29.31,79500.0,24.6195,24.6279,24.5859,24.5943,79500.0
2012-07-30 10:10:00,29.31,29.34,29.3,29.32,63200.0,24.5943,24.6195,24.5859,24.6027,63200.0
2012-07-30 10:15:00,29.31,29.32,29.25,29.27,136000.0,24.5943,24.6027,24.5439,24.5607,136000.0
2012-07-30 10:20:00,29.27,29.33,29.26,29.32,78800.0,24.5607,24.6111,24.5523,24.6027,78800.0
2012-07-30 10:25:00,29.33,29.35,29.32,29.33,320100.0,24.6111,24.6279,24.6027,24.6111,320100.0
2012-07-30 10:30:00,29.33,29.33,29.27,29.28,234600.0,24.6111,24.6111,24.5607,24.5691,234600.0
2012-07-30 10:35:00,29.28,29.3,29.27,29.27,95400.0,24.5691,24.5859,24.5607,24.5607,95400.0
2012-07-30 10:40:00,29.28,29.29,29.25,29.27,108000.0,24.5691,24.5775,24.5439,24.5607,108000.0
2012-07-30 10:45:00,29.28,29.28,29.23,29.25,107800.0,24.5691,24.5691,24.5272,24.5439,107800.0
2012-07-30 10:50:00,29.25,29.27,29.24,29.25,44900.0,24.5439,24.5607,24.5356,24.5439,44900.0
2012-07-30 10:55:00,29.24,29.24,29.18,29.19,88400.0,24.5356,24.5356,24.4852,24.4936,88400.0
2012-07-30 11:00:00,29.19,29.23,29.19,29.23,66500.0,24.4936,24.5272,24.4936,24.5272,66500.0
2012-07-30 11:05:00,29.23,29.24,29.22,29.23,64800.0,24.5272,24.5356,24.5188,24.5272,64800.0
2012-07-30 11:10:00,29.23,29.26,29.23,29.23,51000.0,24.5272,24.5523,24.5272,24.5272,51000.0
2012-07-30 11:15:00,29.23,29.23,29.15,29.16,143900.0,24.5272,24.5272,24.46,24.4684,143900.0
2012-07-30 11:20:00,29.16,29.16,29.12,29.15,118000.0,24.4684,24.4684,24.4349,24.46,118000.0
2012-07-30 11:25:00,29.15,29.15,29.12,29.13,97100.0,24.46,24.46,24.4349,24.4433,97100.0
2012-07-30 11:30:00,29.12,29.14,29.1,29.1,173900.0,24.4349,24.4516,24.4181,24.4181,173900.0
2012-07-30 11:35:00,29.11,29.13,29.1,29.12,104600.0,24.4265,24.4433,24.4181,24.4349,104600.0
2012-07-30 11:40:00,29.12,29.12,29.08,29.11,54100.0,24.4349,24.4349,24.4013,24.4265,54100.0
2012-07-30 11:45:00,29.11,29.13,29.1,29.12,67100.0,24.4265,24.4433,24.4181,24.4349,67100.0
2012-07-30 11:50:00,29.11,29.13,29.1,29.13,123700.0,24.4265,24.4433,24.4181,24.4433,123700.0
2012-07-30 11:55:00,29.12,29.15,29.11,29.13,83600.0,24.4349,24.46,24.4265,24.4433,83600.0
2012-07-30 12:00:00,29.13,29.15,29.12,29.14,154000.0,24.4433,24.46,24.4349,24.4516,154000.0
2012-07-30 12:05:00,29.14,29.14,29.1,29.12,89900.0,24.4516,24.4516,24.4181,24.4349,89900.0
2012-07-30 12:10:00,29.12,29.14,29.12,29.13,94500.0,24.4349,24.4516,24.4349,24.4433,94500.0
2012-07-30 12:15:00,29.13,29.14,29.09,29.11,83600.0,24.4433,24.4516,24.4097,24.4265,83600.0
2012-07-30 12:20:00,29.12,29.14,29.11,29.12,70900.0,24.4349,24.4516,24.4265,24.4349,70900.0
2012-07-30 12:25:00,29.12,29.14,29.11,29.14,27500.0,24.4349,24.4516,24.4265,24.4516,27500.0
2012-07-30 12:30:00,29.14,29.14,29.11,29.11,80400.0,24.4516,24.4516,24.4265,24.4265,80400.0
2012-07-30 12:35:00,29.11,29.12,29.1,29.12,17400.0,24.4265,24.4349,24.4181,24.4349,17400.0
2012-07-30 12:40:00,29.12,29.18,29.12,29.16,60700.0,24.4349,24.4852,24.4349,24.4684,60700.0
2012-07-30 12:45:00,29.16,29.17,29.14,29.15,63100.0,24.4684,24.4768,24.4516,24.46,63100.0
2012-07-30 12:50:00,29.15,29.19,29.15,29.17,52400.0,24.46,24.4936,24.46,24.4768,52400.0
2012-07-30 12:55:00,29.18,29.18,29.12,29.13,37500.0,24.4852,24.4852,24.4349,24.4433,37500.0
2012-07-30 13:00:00,29.13,29.13,29.11,29.12,30700.0,24.4433,24.4433,24.4265,24.4349,30700.0
2012-07-30 13:05:00,29.13,29.14,29.11,29.14,17400.0,24.4433,24.4516,24.4265,24.4516,17400.0
2012-07-30 13:10:00,29.15,29.16,29.14,29.15,31100.0,24.46,24.4684,24.4516,24.46,31100.0
2012-07-30 13:15:00,29.15,29.15,29.12,29.13,20000.0,24.46,24.46,24.4349,24.4433,20000.0
2012-07-30 13:20:00,29.13,29.17,29.13,29.17,112300.0,24.4433,24.4768,24.4433,24.4768,112300.0
2012-07-30 13:25:00,29.17,29.17,29.15,29.15,139800.0,24.4768,24.4768,24.46,24.46,139800.0
2012-07-30 13:30:00,29.16,29.2,29.16,29.19,71100.0,24.4684,24.502,24.4684,24.4936,71100.0
2012-07-30 13:35:00,29.19,29.2,29.16,29.16,80600.0,24.4936,24.502,24.4684,24.4684,80600.0
2012-07-30 13:40:00,29.15,29.17,29.12,29.12,27300.0,24.46,24.4768,24.4349,24.4349,27300.0
2012-07-30 13:45:00,29.13,29.15,29.13,29.13,33100.0,24.4433,24.46,24.4433,24.4433,33100.0
2012-07-30 13:50:00,29.13,29.14,29.11,29.13,109000.0,24.4433,24.4516,24.4265,24.4433,109000.0
2012-07-30 13:55:00,29.14,29.16,29.13,29.13,58800.0,24.4516,24.4684,24.4433,24.4433,58800.0
2012-07-30 14:00:00,29.14,29.14,29.11,29.14,38100.0,24.4516,24.4516,24.4265,24.4516,38100.0
2012-07-30 14:05:00,29.13,29.14,29.11,29.11,35200.0,24.4433,24.4516,24.4265,24.4265,35200.0
2012-07-30 14:10:00,29.11,29.15,29.11,29.14,53700.0,24.4265,24.46,24.4265,24.4516,53700.0
2012-07-30 14:15:00,29.14,29.15,29.12,29.13,40300.0,24.4516,24.46,24.4349,24.4433,40300.0
2012-07-30 14:20:00,29.14,29.16,29.13,29.14,44300.0,24.4516,24.4684,24.4433,24.4516,44300.0
2012-07-30 14:25:00,29.14,29.15,29.13,29.15,99500.0,24.4516,24.46,24.4433,24.46,99500.0
2012-07-30 14:30:00,29.15,29.17,29.15,29.16,37900.0,24.46,24.4768,24.46,24.4684,37900.0
2012-07-30 14:35:00,29.16,29.17,29.15,29.17,45000.0,24.4684,24.4768,24.46,24.4768,45000.0
2012-07-30 14:40:00,29.17,29.2,29.16,29.18,243300.0,24.4768,24.502,24.4684,24.4852,243300.0
2012-07-30 14:45:00,29.19,29.19,29.17,29.18,19500.0,24.4936,24.4936,24.4768,24.4852,19500.0
2012-07-30 14:50:00,29.18,29.19,29.16,29.18,68200.0,24.4852,24.4936,24.4684,24.4852,68200.0
2012-07-30 14:55:00,29.18,29.19,29.17,29.18,94700.0,24.4852,24.4936,24.4768,24.4852,94700.0
2012-07-30 15:00:00,29.18,29.18,29.17,29.18,60000.0,24.4852,24.4852,24.4768,24.4852,60000.0
2012-07-30 15:05:00,29.18,29.18,29.1,29.1,127700.0,24.4852,24.4852,24.4181,24.4181,127700.0
2012-07-30 15:10:00,29.11,29.12,29.08,29.08,165600.0,24.4265,24.4349,24.4013,24.4013,165600.0
2012-07-30 15:15:00,29.09,29.14,29.09,29.14,157500.0,24.4097,24.4516,24.4097,24.4516,157500.0
2012-07-30 15:20:00,29.14,29.16,29.12,29.16,98700.0,24.4516,24.4684,24.4349,24.4684,98700.0
2012-07-30 15:25:00,29.16,29.17,29.14,29.17,52000.0,24.4684,24.4768,24.4516,24.4768,52000.0
2012-07-30 15:30:00,29.18,29.2,29.17,29.18,57600.0,24.4852,24.502,24.4768,24.4852,57600.0
2012-07-30 15:35:00,29.17,29.17,29.12,29.12,72400.0,24.4768,24.4768,24.4349,24.4349,72400.0
2012-07-30 15:40:00,29.12,29.16,29.12,29.16,163900.0,24.4349,24.4684,24.4349,24.4684,163900.0
2012-07-30 15:45:00,29.16,29.16,29.13,29.16,332300.0,24.4684,24.4684,24.4433,24.4684,332300.0
2012-07-30 15:50:00,29.16,29.17,29.13,29.14,276600.0,24.4684,24.4768,24.4433,24.4516,276600.0
2012-07-30 15:55:00,29.15,29.17,29.13,29.17,436400.0,24.46,24.4768,24.4433,24.4768,436400.0
2012-07-31 09:30:00,29.22,29.33,29.2,29.32,190400.0,24.5188,24.6111,24.502,24.6027,190400.0
2012-07-31 09:35:00,29.33,29.34,29.3,29.31,100200.0,24.6111,24.6195,24.5859,24.5943,100200.0
2012-07-31 09:40:00,29.3,29.36,29.3,29.34,409400.0,24.5859,24.6362,24.5859,24.6195,409400.0
2012-07-31 09:45:00,29.35,29.35,29.29,29.32,131100.0,24.6279,24.6279,24.5775,24.6027,131100.0
2012-07-31 09:50:00,29.32,29.32,29.28,29.28,163300.0,24.6027,24.6027,24.5691,24.5691,163300.0
2012-07-31 09:55:00,29.27,29.29,29.24,29.29,71900.0,24.5607,24.5775,24.5356,24.5775,71900.0
2012-07-31 10:00:00,29.29,29.34,29.23,29.27,169800.0,24.5775,24.6195,24.5272,24.5607,169800.0
2012-07-31 10:05:00,29.28,29.28,29.21,29.23,121700.0,24.5691,24.5691,24.5104,24.5272,121700.0
2012-07-31 10:10:00,29.23,29.27,29.21,29.25,162400.0,24.5272,24.5607,24.5104,24.5439,162400.0
2012-07-31 10:15:00,29.26,29.31,29.25,29.29,264900.0,24.5523,24.5943,24.5439,24.5775,264900.0
2012-07-31 10:20:00,29.3,29.34,29.28,29.34,100300.0,24.5859,24.6195,24.5691,24.6195,100300.0
2012-07-31 10:25:00,29.34,29.34,29.3,29.3,396100.0,24.6195,24.6195,24.5859,24.5859,396100.0
2012-07-31 10:30:00,29.31,29.34,29.3,29.3,96400.0,24.5943,24.6195,24.5859,24.5859,96400.0
2012-07-31 10:35:00,29.3,29.3,29.26,29.27,207800.0,24.5859,24.5859,24.5523,24.5607,207800.0
2012-07-31 10:40:00,29.27,29.35,29.26,29.35,118300.0,24.5607,24.6279,24.5523,24.6279,118300.0
2012-07-31 10:45:00,29.35,29.38,29.35,29.37,75100.0,24.6279,24.653,24.6279,24.6446,75100.0
2012-07-31 10:50:00,29.36,29.4,29.36,29.39,94000.0,24.6362,24.6698,24.6362,24.6614,94000.0
2012-07-31 10:55:00,29.4,29.4,29.35,29.36,91300.0,24.6698,24.6698,24.6279,24.6362,91300.0
2012-07-31 11:00:00,29.37,29.37,29.33,29.34,145100.0,24.6446,24.6446,24.6111,24.6195,145100.0
2012-07-31 11:05:00,29.34,29.35,29.32,29.35,97600.0,24.6195,24.6279,24.6027,24.6279,97600.0
2012-07-31 11:10:00,29.35,29.4,29.35,29.4,71600.0,24.6279,24.6698,24.6279,24.6698,71600.0
2012-07-31 11:15:00,29.4,29.4,29.37,29.37,171200.0,24.6698,24.6698,24.6446,24.6446,171200.0
2012-07-31 11:20:00,29.38,29.41,29.38,29.4,83500.0,24.653,24.6782,24.653,24.6698,83500.0
2012-07-31 11:25:00,29.39,29.42,29.39,29.4,106400.0,24.6614,24.6866,24.6614,24.6698,106400.0
2012-07-31 11:30:00,29.4,29.41,29.38,29.38,68500.0,24.6698,24.6782,24.653,24.653,68500.0
2012-07-31 11:35:00,29.39,29.4,29.38,29.38,49700.0,24.6614,24.6698,24.653,24.653,49700.0
2012-07-31 11:40:00,29.38,29.38,29.36,29.36,33000.0,24.653,24.653,24.6362,24.6362,33000.0
2012-07-31 11:45:00,29.36,29.36,29.32,29.34,57200.0,24.6362,24.6362,24.6027,24.6195,57200.0
2012-07-31 11:50:00,29.34,29.36,29.33,29.33,17700.0,24.6195,24.6362,24.6111,24.6111,17700.0
2012-07-31 11:55:00,29.34,29.36,29.33,29.34,53600.0,24.6195,24.6362,24.6111,24.6195,53600.0
2012-07-31 12:00:00,29.34,29.34,29.25,29.26,54100.0,24.6195,24.6195,24.5439,24.5523,54100.0
2012-07-31 12:05:00,29.26,29.29,29.26,29.27,55900.0,24.5523,24.5775,24.5523,24.5607,55900.0
2012-07-31 12:10:00,29.28,29.28,29.23,29.25,130200.0,24.5691,24.5691,24.5272,24.5439,130200.0
2012-07-31 12:15:00,29.26,29.27,29.26,29.26,44600.0,24.5523,24.5607,24.5523,24.5523,44600.0
2012-07-31 12:20:00,29.26,29.27,29.24,29.27,62800.0,24.5523,24.5607,24.5356,24.5607,62800.0
2012-07-31 12:25:00,29.28,29.28,29.27,29.28,16900.0,24.5691,24.5691,24.5607,24.5691,16900.0
2012-07-31 12:30:00,29.28,29.29,29.26,29.26,32300.0,24.5691,24.5775,24.5523,24.5523,32300.0
2012-07-31 12:35:00,29.27,29.3,29.27,29.29,24800.0,24.5607,24.5859,24.5607,24.5775,24800.0
2012-07-31 12:40:00,29.29,29.29,29.26,29.27,15400.0,24.5775,24.5775,24.5523,24.5607,15400.0
2012-07-31 12:45:00,29.27,29.27,29.24,29.25,22700.0,24.5607,24.5607,24.5356,24.5439,22700.0
2012-07-31 12:50:00,29.26,29.27,29.25,29.27,22400.0,24.5523,24.5607,24.5439,24.5607,22400.0
2012-07-31 12:55:00,29.26,29.26,29.23,29.24,53300.0,24.5523,24.5523,24.5272,24.5356,53300.0
2012-07-31 13:00:00,29.24,29.25,29.23,29.24,85400.0,24.5356,24.5439,24.5272,24.5356,85400.0
2012-07-31 13:05:00,29.24,29.29,29.24,29.27,40600.0,24.5356,24.5775,24.5356,24.5607,40600.0
2012-07-31 13:10:00,29.28,29.29,29.27,29.28,43200.0,24.5691,24.5775,24.5607,24.5691,43200.0
2012-07-31 13:15:00,29.28,29.29,29.27,29.28,17900.0,24.5691,24.5775,24.5607,24.5691,17900.0
2012-07-31 13:20:00,29.28,29.28,29.27,29.27,52400.0,24.5691,24.5691,24.5607,24.5607,52400.0
2012-07-31 13:25:00,29.27,29.32,29.27,29.32,38700.0,24.5607,24.6027,24.5607,24.6027,38700.0
2012-07-31 13:30:00,29.32,29.32,29.29,29.29,76300.0,24.6027,24.6027,24.5775,24.5775,76300.0
2012-07-31 13:35:00,29.3,29.33,29.3,29.31,27300.0,24.5859,24.6111,24.5859,24.5943,27300.0
2012-07-31 13:40:00,29.31,29.32,29.28,29.3,15400.0,24.5943,24.6027,24.5691,24.5859,15400.0
2012-07-31 13:45:00,29.29,29.3,29.28,29.29,42800.0,24.5775,24.5859,24.5691,24.5775,42800.0
2012-07-31 13:50:00,29.29,29.33,29.29,29.32,30200.0,24.5775,24.6111,24.5775,24.6027,30200.0
2012-07-31 13:55:00,29.32,29.32,29.3,29.3,21400.0,24.6027,24.6027,24.5859,24.5859,21400.0
2012-07-31 14:00:00,29.3,29.33,29.3,29.32,32000.0,24.5859,24.6111,24.5859,24.6027,32000.0
2012-07-31 14:05:00,29.32,29.33,29.31,29.32,57600.0,24.6027,24.6111,24.5943,24.6027,57600.0
2012-07-31 14:10:00,29.32,29.35,29.32,29.34,102100.0,24.6027,24.6279,24.6027,24.6195,102100.0
2012-07-31 14:15:00,29.35,29.35,29.33,29.34,47500.0,24.6279,24.6279,24.6111,24.6195,47500.0
2012-07-31 14:20:00,29.34,29.37,29.33,29.37,116500.0,24.6195,24.6446,24.6111,24.6446,116500.0
2012-07-31 14:25:00,29.38,29.38,29.35,29.37,24000.0,24.653,24.653,24.6279,24.6446,24000.0
2012-07-31 14:30:00,29.37,29.39,29.35,29.35,58200.0,24.6446,24.6614,24.6279,24.6279,58200.0
2012-07-31 14:35:00,29.36,29.36,29.34,29.35,97600.0,24.6362,24.6362,24.6195,24.6279,97600.0
2012-07-31 14:40:00,29.35,29.36,29.34,29.35,16800.0,24.6279,24.6362,24.6195,24.6279,16800.0
2012-07-31 14:45:00,29.35,29.38,29.35,29.37,231500.0,24.6279,24.653,24.6279,24.6446,231500.0
2012-07-31 14:50:00,29.37,29.37,29.36,29.36,131500.0,24.6446,24.6446,24.6362,24.6362,131500.0
2012-07-31 14:55:00,29.36,29.37,29.31,29.32,94800.0,24.6362,24.6446,24.5943,24.6027,94800.0
2012-07-31 15:00:00,29.31,29.32,29.29,29.29,29200.0,24.5943,24.6027,24.5775,24.5775,29200.0
2012-07-31 15:05:00,29.29,29.31,29.28,29.31,71700.0,24.5775,24.5943,24.5691,24.5943,71700.0
2012-07-31 15:10:00,29.3,29.31,29.29,29.29,58700.0,24.5859,24.5943,24.5775,24.5775,58700.0
2012-07-31 15:15:00,29.29,29.31,29.28,29.31,45600.0,24.5775,24.5943,24.5691,24.5943,45600.0
2012-07-31 15:20:00,29.3,29.32,29.3,29.31,157300.0,24.5859,24.6027,24.5859,24.5943,157300.0
2012-07-31 15:25:00,29.31,29.34,29.31,29.33,112500.0,24.5943,24.6195,24.5943,24.6111,112500.0
2012-07-31 15:30:00,29.33,29.34,29.31,29.32,87600.0,24.6111,24.6195,24.5943,24.6027,87600.0
2012-07-31 15:35:00,29.32,29.34,29.31,29.31,151500.0,24.6027,24.6195,24.5943,24.5943,151500.0
2012-07-31 15:40:00,29.31,29.32,29.28,29.31,149700.0,24.5943,24.6027,24.5691,24.5943,149700.0
2012-07-31 15:45:00,29.31,29.31,29.27,29.27,152000.0,24.5943,24.5943,24.5607,24.5607,152000.0
2012-07-31 15:50:00,29.28,29.32,29.27,29.31,162100.0,24.5691,24.6027,24.5607,24.5943,162100.0
2012-07-31 15:55:00,29.3,29.31,29.26,29.26,854400.0,24.5859,24.5943,24.5523,24.5523,854400.0
2012-08-01 09:30:00,29.42,29.45,29.35,29.35,136100.0,24.6866,24.7118,24.6279,24.6279,136100.0
2012-08-01 09:35:00,29.36,29.36,29.3,29.35,132700.0,24.6362,24.6362,24.5859,24.6279,132700.0
2012-08-01 09:40:00,29.35,29.36,29.32,29.34,129900.0,24.6279,24.6362,24.6027,24.6195,129900.0
2012-08-01 09:45:00,29.34,29.34,29.27,29.3,121200.0,24.6195,24.6195,24.5607,24.5859,121200.0
2012-08-01 09:50:00,29.29,29.34,29.29,29.34,98600.0,24.5775,24.6195,24.5775,24.6195,98600.0
2012-08-01 09:55:00,29.35,29.37,29.31,29.31,75900.0,24.6279,24.6446,24.5943,24.5943,75900.0
2012-08-01 10:00:00,29.3,29.33,29.26,29.3,147000.0,24.5859,24.6111,24.5523,24.5859,147000.0
2012-08-01 10:05:00,29.3,29.34,29.3,29.34,105500.0,24.5859,24.6195,24.5859,24.6195,105500.0
2012-08-01 10:10:00,29.33,29.36,29.29,29.3,113300.0,24.6111,24.6362,24.5775,24.5859,113300.0
2012-08-01 10:15:00,29.3,29.31,29.25,29.25,89000.0,24.5859,24.5943,24.5439,24.5439,89000.0
2012-08-01 10:20:00,29.25,29.28,29.23,29.27,106800.0,24.5439,24.5691,24.5272,24.5607,106800.0
2012-08-01 10:25:00,29.26,29.29,29.26,29.28,75900.0,24.5523,24.5775,24.5523,24.5691,75900.0
2012-08-01 10:30:00,29.29,29.3,29.26,29.26,97300.0,24.5775,24.5859,24.5523,24.5523,97300.0
2012-08-01 10:35:00,29.26,29.35,29.25,29.33,144400.0,24.5523,24.6279,24.5439,24.6111,144400.0
2012-08-01 10:40:00,29.33,29.34,29.28,29.28,111200.0,24.6111,24.6195,24.5691,24.5691,111200.0
2012-08-01 10:45:00,29.28,29.32,29.28,29.32,105100.0,24.5691,24.6027,24.5691,24.6027,105100.0
2012-08-01 10:50:00,29.32,29.33,29.29,29.3,76100.0,24.6027,24.6111,24.5775,24.5859,76100.0
2012-08-01 10:55:00,29.29,29.32,29.27,29.29,86100.0,24.5775,24.6027,24.5607,24.5775,86100.0
2012-08-01 11:00:00,29.29,29.3,29.26,29.27,55500.0,24.5775,24.5859,24.5523,24.5607,55500.0
2012-08-01 11:05:00,29.27,29.29,29.25,29.29,89500.0,24.5607,24.5775,24.5439,24.5775,89500.0
2012-08-01 11:10:00,29.29,29.3,29.25,29.25,67700.0,24.5775,24.5859,24.5439,24.5439,67700.0
2012-08-01 11:15:00,29.25,29.27,29.24,29.25,44200.0,24.5439,24.5607,24.5356,24.5439,44200.0
2012-08-01 11:20:00,29.26,29.26,29.23,29.23,87800.0,24.5523,24.5523,24.5272,24.5272,87800.0
2012-08-01 11:25:00,29.23,29.25,29.23,29.25,89400.0,24.5272,24.5439,24.5272,24.5439,89400.0
2012-08-01 11:30:00,29.25,29.27,29.25,29.25,47500.0,24.5439,24.5607,24.5439,24.5439,47500.0
2012-08-01 11:35:00,29.26,29.26,29.22,29.24,44500.0,24.5523,24.5523,24.5188,24.5356,44500.0
2012-08-01 11:40:00,29.24,29.25,29.23,29.24,35100.0,24.5356,24.5439,24.5272,24.5356,35100.0
2012-08-01 11:45:00,29.23,29.24,29.22,29.24,30900.0,24.5272,24.5356,24.5188,24.5356,30900.0
2012-08-01 11:50:00,29.25,29.27,29.24,29.26,52300.0,24.5439,24.5607,24.5356,24.5523,52300.0
2012-08-01 11:55:00,29.26,29.26,29.24,29.25,34600.0,24.5523,24.5523,24.5356,24.5439,34600.0
2012-08-01 12:00:00,29.25,29.26,29.24,29.26,43700.0,24.5439,24.5523,24.5356,24.5523,43700.0
2012-08-01 12:05:00,29.26,29.29,29.26,29.28,32200.0,24.5523,24.5775,24.5523,24.5691,32200.0
2012-08-01 12:10:00,29.27,29.29,29.27,29.29,28700.0,24.5607,24.5775,24.5607,24.5775,28700.0
2012-08-01 12:15:00,29.29,29.3,29.28,29.3,35500.0,24.5775,24.5859,24.5691,24.5859,35500.0
2012-08-01 12:20:00,29.3,29.32,29.29,29.32,64100.0,24.5859,24.6027,24.5775,24.6027,64100.0
2012-08-01 12:25:00,29.32,29.33,29.31,29.31,18400.0,24.6027,24.6111,24.5943,24.5943,18400.0
2012-08-01 12:30:00,29.31,29.34,29.31,29.33,45800.0,24.5943,24.6195,24.5943,24.6111,45800.0
2012-08-01 12:35:00,29.32,29.32,29.3,29.3,57900.0,24.6027,24.6027,24.5859,24.5859,57900.0
2012-08-01 12:40:00,29.3,29.31,29.3,29.3,18900.0,24.5859,24.5943,24.5859,24.5859,18900.0
2012-08-01 12:45:00,29.3,29.31,29.29,29.3,33200.0,24.5859,24.5943,24.5775,24.5859,33200.0
2012-08-01 12:50:00,29.29,29.3,29.29,29.3,30800.0,24.5775,24.5859,24.5775,24.5859,30800.0
2012-08-01 12:55:00,29.3,29.31,29.3,29.31,25100.0,24.5859,24.5943,24.5859,24.5943,25100.0
2012-08-01 13:00:00,29.31,29.34,29.31,29.33,72900.0,24.5943,24.6195,24.5943,24.6111,72900.0
2012-08-01 13:05:00,29.34,29.35,29.33,29.34,68100.0,24.6195,24.6279,24.6111,24.6195,68100.0
2012-08-01 13:10:00,29.34,29.34,29.31,29.33,66600.0,24.6195,24.6195,24.5943,24.6111,66600.0
2012-08-01 13:15:00,29.32,29.32,29.3,29.3,29700.0,24.6027,24.6027,24.5859,24.5859,29700.0
2012-08-01 13:20:00,29.3,29.32,29.3,29.31,61300.0,24.5859,24.6027,24.5859,24.5943,61300.0
2012-08-01 13:25:00,29.31,29.32,29.28,29.29,18300.0,24.5943,24.6027,24.5691,24.5775,18300.0
2012-08-01 13:30:00,29.29,29.29,29.26,29.27,35700.0,24.5775,24.5775,24.5523,24.5607,35700.0
2012-08-01 13:35:00,29.27,29.28,29.26,29.27,42000.0,24.5607,24.5691,24.5523,24.5607,42000.0
2012-08-01 13:40:00,29.27,29.29,29.26,29.28,42300.0,24.5607,24.5775,24.5523,24.5691,42300.0
2012-08-01 13:45:00,29.28,29.3,29.28,29.28,62500.0,24.5691,24.5859,24.5691,24.5691,62500.0
2012-08-01 13:50:00,29.28,29.28,29.26,29.27,47100.0,24.5691,24.5691,24.5523,24.5607,47100.0
2012-08-01 13:55:00,29.27,29.27,29.24,29.24,32000.0,24.5607,24.5607,24.5356,24.5356,32000.0
2012-08-01 14:00:00,29.24,29.24,29.22,29.23,63100.0,24.5356,24.5356,24.5188,24.5272,63100.0
2012-08-01 14:05:00,29.24,29.24,29.21,29.23,52200.0,24.5356,24.5356,24.5104,24.5272,52200.0
2012-08-01 14:10:00,29.23,29.24,29.06,29.16,593300.0,24.5272,24.5356,24.3845,24.4684,593300.0
2012-08-01 14:15:00,29.16,29.19,29.08,29.14,862800.0,24.4684,24.4936,24.4013,24.4516,862800.0
2012-08-01 14:20:00,29.13,29.22,29.11,29.18,187300.0,24.4433,24.5188,24.4265,24.4852,187300.0
2012-08-01 14:25:00,29.19,29.26,29.16,29.26,103900.0,24.4936,24.5523,24.4684,24.5523,103900.0
2012-08-01 14:30:00,29.26,29.27,29.19,29.2,149800.0,24.5523,24.5607,24.4936,24.502,149800.0
2012-08-01 14:35:00,29.21,29.24,29.2,29.21,91200.0,24.5104,24.5356,24.502,24.5104,91200.0
2012-08-01 14:40:00,29.21,29.25,29.21,29.23,42000.0,24.5104,24.5439,24.5104,24.5272,42000.0
2012-08-01 14:45:00,29.23,29.24,29.15,29.19,114400.0,24.5272,24.5356,24.46,24.4936,114400.0
2012-08-01 14:50:00,29.2,29.22,29.16,29.18,179200.0,24.502,24.5188,24.4684,24.4852,179200.0
2012-08-01 14:55:00,29.19,29.23,29.18,29.23,77500.0,24.4936,24.5272,24.4852,24.5272,77500.0
2012-08-01 15:00:00,29.23,29.23,29.2,29.21,38900.0,24.5272,24.5272,24.502,24.5104,38900.0
2012-08-01 15:05:00,29.21,29.27,29.21,29.26,99400.0,24.5104,24.5607,24.5104,24.5523,99400.0
2012-08-01 15:10:00,29.26,29.27,29.2,29.2,107200.0,24.5523,24.5607,24.502,24.502,107200.0
2012-08-01 15:15:00,29.2,29.23,29.19,29.22,146100.0,24.502,24.5272,24.4936,24.5188,146100.0
2012-08-01 15:20:00,29.22,29.25,29.2,29.24,176400.0,24.5188,24.5439,24.502,24.5356,176400.0
2012-08-01 15:25:00,29.24,29.32,29.24,29.3,238900.0,24.5356,24.6027,24.5356,24.5859,238900.0
2012-08-01 15:30:00,29.3,29.31,29.28,29.3,163400.0,24.5859,24.5943,24.5691,24.5859,163400.0
2012-08-01 15:35:00,29.3,29.31,29.23,29.25,253300.0,24.5859,24.5943,24.5272,24.5439,253300.0
2012-08-01 15:40:00,29.25,29.27,29.23,29.25,221000.0,24.5439,24.5607,24.5272,24.5439,221000.0
2012-08-01 15:45:00,29.25,29.25,29.2,29.21,306600.0,24.5439,24.5439,24.502,24.5104,306600.0
2012-08-01 15:50:00,29.21,29.23,29.21,29.22,128200.0,24.5104,24.5272,24.5104,24.5188,128200.0
2012-08-01 15:55:00,29.22,29.22,29.15,29.18,463800.0,24.5188,24.5188,24.46,24.4852,463800.0
2012-08-02 09:30:00,28.92,28.98,28.84,28.98,331500.0,24.267,24.3174,24.1999,24.3174,331500.0
2012-08-02 09:35:00,28.98,29.01,28.96,28.99,382300.0,24.3174,24.3426,24.3006,24.3258,382300.0
2012-08-02 09:40:00,29.0,29.07,29.0,29.06,168600.0,24.3342,24.3929,24.3342,24.3845,168600.0
2012-08-02 09:45:00,29.07,29.12,29.07,29.1,105100.0,24.3929,24.4349,24.3929,24.4181,105100.0
2012-08-02 09:50:00,29.11,29.12,29.08,29.1,103700.0,24.4265,24.4349,24.4013,24.4181,103700.0
2012-08-02 09:55:00,29.11,29.17,29.09,29.16,67600.0,24.4265,24.4768,24.4097,24.4684,67600.0
2012-08-02 10:00:00,29.15,29.15,29.09,29.1,114800.0,24.46,24.46,24.4097,24.4181,114800.0
2012-08-02 10:05:00,29.09,29.22,29.09,29.22,71700.0,24.4097,24.5188,24.4097,24.5188,71700.0
2012-08-02 10:10:00,29.23,29.25,29.22,29.23,175800.0,24.5272,24.5439,24.5188,24.5272,175800.0
2012-08-02 10:15:00,29.23,29.24,29.21,29.23,73700.0,24.5272,24.5356,24.5104,24.5272,73700.0
2012-08-02 10:20:00,29.24,29.26,29.21,29.22,78200.0,24.5356,24.5523,24.5104,24.5188,78200.0
2012-08-02 10:25:00,29.22,29.3,29.22,29.3,119100.0,24.5188,24.5859,24.5188,24.5859,119100.0
2012-08-02 10:30:00,29.29,29.29,29.24,29.25,84600.0,24.5775,24.5775,24.5356,24.5439,84600.0
2012-08-02 10:35:00,29.25,29.26,29.23,29.23,45300.0,24.5439,24.5523,24.5272,24.5272,45300.0
2012-08-02 10:40:00,29.22,29.23,29.19,29.19,55600.0,24.5188,24.5272,24.4936,24.4936,55600.0
2012-08-02 10:45:00,29.19,29.23,29.19,29.21,50700.0,24.4936,24.5272,24.4936,24.5104,50700.0
2012-08-02 10:50:00,29.22,29.24,29.17,29.18,39600.0,24.5188,24.5356,24.4768,24.4852,39600.0
2012-08-02 10:55:00,29.18,29.18,29.08,29.1,178300.0,24.4852,24.4852,24.4013,24.4181,178300.0
2012-08-02 11:00:00,29.1,29.14,29.07,29.08,132000.0,24.4181,24.4516,24.3929,24.4013,132000.0
2012-08-02 11:05:00,29.08,29.11,29.07,29.07,68300.0,24.4013,24.4265,24.3929,24.3929,68300.0
2012-08-02 11:10:00,29.06,29.08,29.04,29.08,38300.0,24.3845,24.4013,24.3677,24.4013,38300.0
2012-08-02 11:15:00,29.08,29.08,29.02,29.03,147000.0,24.4013,24.4013,24.3509,24.3593,147000.0
2012-08-02 11:20:00,29.03,29.03,28.99,29.02,100300.0,24.3593,24.3593,24.3258,24.3509,100300.0
2012-08-02 11:25:00,29.02,29.07,28.99,29.06,114800.0,24.3509,24.3929,24.3258,24.3845,114800.0
2012-08-02 11:30:00,29.06,29.06,28.97,28.99,65300.0,24.3845,24.3845,24.309,24.3258,65300.0
2012-08-02 11:35:00,28.99,29.01,28.92,28.93,101000.0,24.3258,24.3426,24.267,24.2754,101000.0
2012-08-02 11:40:00,28.92,28.94,28.9,28.92,45300.0,24.267,24.2838,24.2503,24.267,45300.0
2012-08-02 11:45:00,28.92,28.93,28.91,28.92,36600.0,24.267,24.2754,24.2586,24.267,36600.0
2012-08-02 11:50:00,28.93,28.94,28.88,28.89,34700.0,24.2754,24.2838,24.2335,24.2419,34700.0
2012-08-02 11:55:00,28.89,28.93,28.87,28.93,25200.0,24.2419,24.2754,24.2251,24.2754,25200.0
2012-08-02 12:00:00,28.93,28.97,28.92,28.96,24200.0,24.2754,24.309,24.267,24.3006,24200.0
2012-08-02 12:05:00,28.95,28.96,28.94,28.96,72800.0,24.2922,24.3006,24.2838,24.3006,72800.0
2012-08-02 12:10:00,28.97,28.97,28.95,28.95,13600.0,24.309,24.309,24.2922,24.2922,13600.0
2012-08-02 12:15:00,28.95,28.96,28.92,28.95,35700.0,24.2922,24.3006,24.267,24.2922,35700.0
2012-08-02 12:20:00,28.95,28.96,28.93,28.94,52800.0,24.2922,24.3006,24.2754,24.2838,52800.0
2012-08-02 12:25:00,28.94,28.94,28.9,28.92,9300.0,24.2838,24.2838,24.2503,24.267,9300.0
2012-08-02 12:30:00,28.91,28.91,28.82,28.83,123700.0,24.2586,24.2586,24.1831,24.1915,123700.0
2012-08-02 12:35:00,28.82,28.89,28.82,28.88,41400.0,24.1831,24.2419,24.1831,24.2335,41400.0
2012-08-02 12:40:00,28.89,28.91,28.89,28.91,43900.0,24.2419,24.2586,24.2419,24.2586,43900.0
2012-08-02 12:45:00,28.91,28.91,28.89,28.9,36500.0,24.2586,24.2586,24.2419,24.2503,36500.0
2012-08-02 12:50:00,28.9,28.9,28.85,28.86,38700.0,24.2503,24.2503,24.2083,24.2167,38700.0
2012-08-02 12:55:00,28.87,28.91,28.86,28.91,24000.0,24.2251,24.2586,24.2167,24.2586,24000.0
2012-08-02 13:00:00,28.92,28.92,28.88,28.9,32600.0,24.267,24.267,24.2335,24.2503,32600.0
2012-08-02 13:05:00,28.9,28.92,28.89,28.92,50600.0,24.2503,24.267,24.2419,24.267,50600.0
2012-08-02 13:10:00,28.93,28.93,28.9,28.9,28000.0,24.2754,24.2754,24.2503,24.2503,28000.0
2012-08-02 13:15:00,28.9,28.91,28.87,28.89,20800.0,24.2503,24.2586,24.2251,24.2419,20800.0
2012-08-02 13:20:00,28.89,28.89,28.88,28.89,11200.0,24.2419,24.2419,24.2335,24.2419,11200.0
2012-08-02 13:25:00,28.89,28.9,28.88,28.89,17100.0,24.2419,24.2503,24.2335,24.2419,17100.0
2012-08-02 13:30:00,28.88,28.9,28.88,28.89,51000.0,24.2335,24.2503,24.2335,24.2419,51000.0
2012-08-02 13:35:00,28.89,28.89,28.86,28.87,30200.0,24.2419,24.2419,24.2167,24.2251,30200.0
2012-08-02 13:40:00,28.86,28.88,28.86,28.87,13200.0,24.2167,24.2335,24.2167,24.2251,13200.0
2012-08-02 13:45:00,28.87,28.89,28.87,28.87,21200.0,24.2251,24.2419,24.2251,24.2251,21200.0
2012-08-02 13:50:00,28.86,28.89,28.86,28.87,19200.0,24.2167,24.2419,24.2167,24.2251,19200.0
2012-08-02 13:55:00,28.88,28.88,28.85,28.85,23900.0,24.2335,24.2335,24.2083,24.2083,23900.0
2012-08-02 14:00:00,28.85,28.85,28.83,28.85,27300.0,24.2083,24.2083,24.1915,24.2083,27300.0
2012-08-02 14:05:00,28.85,28.86,28.84,28.86,13300.0,24.2083,24.2167,24.1999,24.2167,13300.0
2012-08-02 14:10:00,28.86,28.86,28.84,28.86,21000.0,24.2167,24.2167,24.1999,24.2167,21000.0
2012-08-02 14:15:00,28.86,28.87,28.85,28.87,39900.0,24.2167,24.2251,24.2083,24.2251,39900.0
2012-08-02 14:20:00,28.87,28.89,28.87,28.89,12000.0,24.2251,24.2419,24.2251,24.2419,12000.0
2012-08-02 14:25:00,28.89,28.91,28.88,28.89,56700.0,24.2419,24.2586,24.2335,24.2419,56700.0
2012-08-02 14:30:00,28.88,28.92,28.88,28.92,13800.0,24.2335,24.267,24.2335,24.267,13800.0
2012-08-02 14:35:00,28.92,28.98,28.91,28.96,400200.0,24.267,24.3174,24.2586,24.3006,400200.0
2012-08-02 14:40:00,28.97,28.97,28.93,28.93,53900.0,24.309,24.309,24.2754,24.2754,53900.0
2012-08-02 14:45:00,28.94,28.96,28.93,28.94,26400.0,24.2838,24.3006,24.2754,24.2838,26400.0
2012-08-02 14:50:00,28.94,28.94,28.89,28.9,30900.0,24.2838,24.2838,24.2419,24.2503,30900.0
2012-08-02 14:55:00,28.91,28.93,28.9,28.92,32200.0,24.2586,24.2754,24.2503,24.267,32200.0
2012-08-02 15:00:00,28.92,28.98,28.92,28.98,31000.0,24.267,24.3174,24.267,24.3174,31000.0
2012-08-02 15:05:00,28.98,29.0,28.96,28.97,70100.0,24.3174,24.3342,24.3006,24.309,70100.0
2012-08-02 15:10:00,28.97,28.98,28.97,28.97,31700.0,24.309,24.3174,24.309,24.309,31700.0
2012-08-02 15:15:00,28.97,28.97,28.92,28.94,66100.0,24.309,24.309,24.267,24.2838,66100.0
2012-08-02 15:20:00,28.95,28.97,28.95,28.95,38600.0,24.2922,24.309,24.2922,24.2922,38600.0
2012-08-02 15:25:00,28.96,28.97,28.94,28.94,21200.0,24.3006,24.309,24.2838,24.2838,21200.0
2012-08-02 15:30:00,28.94,28.99,28.94,28.98,78400.0,24.2838,24.3258,24.2838,24.3174,78400.0
2012-08-02 15:35:00,28.98,29.02,28.96,29.02,191300.0,24.3174,24.3509,24.3006,24.3509,191300.0
2012-08-02 15:40:00,29.02,29.02,28.96,28.99,111400.0,24.3509,24.3509,24.3006,24.3258,111400.0
2012-08-02 15:45:00,28.99,29.0,28.98,29.0,123100.0,24.3258,24.3342,24.3174,24.3342,123100.0
2012-08-02 15:50:00,29.0,29.04,29.0,29.03,250700.0,24.3342,24.3677,24.3342,24.3593,250700.0
2012-08-02 15:55:00,29.04,29.07,29.02,29.02,516000.0,24.3677,24.3929,24.3509,24.3509,516000.0
2012-08-03 09:30:00,29.47,29.49,29.39,29.4,153500.0,24.7285,24.7453,24.6614,24.6698,153500.0
2012-08-03 09:35:00,29.39,29.39,29.34,29.34,83900.0,24.6614,24.6614,24.6195,24.6195,83900.0
2012-08-03 09:40:00,29.35,29.43,29.35,29.43,112500.0,24.6279,24.695,24.6279,24.695,112500.0
2012-08-03 09:45:00,29.43,29.48,29.43,29.46,138300.0,24.695,24.7369,24.695,24.7202,138300.0
2012-08-03 09:50:00,29.47,29.51,29.44,29.49,107300.0,24.7285,24.7621,24.7034,24.7453,107300.0
2012-08-03 09:55:00,29.5,29.5,29.48,29.5,76500.0,24.7537,24.7537,24.7369,24.7537,76500.0
2012-08-03 10:00:00,29.51,29.53,29.49,29.5,160200.0,24.7621,24.7789,24.7453,24.7537,160200.0
2012-08-03 10:05:00,29.49,29.54,29.49,29.52,40100.0,24.7453,24.7873,24.7453,24.7705,40100.0
2012-08-03 10:10:00,29.52,29.53,29.5,29.51,37700.0,24.7705,24.7789,24.7537,24.7621,37700.0
2012-08-03 10:15:00,29.52,29.52,29.49,29.49,33200.0,24.7705,24.7705,24.7453,24.7453,33200.0
2012-08-03 10:20:00,29.49,29.52,29.49,29.52,40800.0,24.7453,24.7705,24.7453,24.7705,40800.0
2012-08-03 10:25:00,29.52,29.55,29.52,29.55,99200.0,24.7705,24.7957,24.7705,24.7957,99200.0
2012-08-03 10:30:00,29.55,29.55,29.52,29.54,73200.0,24.7957,24.7957,24.7705,24.7873,73200.0
2012-08-03 10:35:00,29.54,29.54,29.51,29.51,20100.0,24.7873,24.7873,24.7621,24.7621,20100.0
2012-08-03 10:40:00,29.51,29.53,29.5,29.51,21600.0,24.7621,24.7789,24.7537,24.7621,21600.0
2012-08-03 10:45:00,29.5,29.51,29.49,29.5,42400.0,24.7537,24.7621,24.7453,24.7537,42400.0
2012-08-03 10:50:00,29.5,29.52,29.49,29.52,42500.0,24.7537,24.7705,24.7453,24.7705,42500.0
2012-08-03 10:55:00,29.51,29.55,29.51,29.53,26500.0,24.7621,24.7957,24.7621,24.7789,26500.0
2012-08-03 11:00:00,29.53,29.54,29.52,29.53,30500.0,24.7789,24.7873,24.7705,24.7789,30500.0
2012-08-03 11:05:00,29.54,29.55,29.52,29.55,32100.0,24.7873,24.7957,24.7705,24.7957,32100.0
2012-08-03 11:10:00,29.54,29.6,29.54,29.59,88400.0,24.7873,24.8376,24.7873,24.8292,88400.0
2012-08-03 11:15:00,29.59,29.6,29.56,29.56,53800.0,24.8292,24.8376,24.8041,24.8041,53800.0
2012-08-03 11:20:00,29.57,29.59,29.57,29.58,13400.0,24.8125,24.8292,24.8125,24.8208,13400.0
2012-08-03 11:25:00,29.59,29.6,29.58,29.58,48100.0,24.8292,24.8376,24.8208,24.8208,48100.0
2012-08-03 11:30:00,29.59,29.61,29.59,29.6,36200.0,24.8292,24.846,24.8292,24.8376,36200.0
2012-08-03 11:35:00,29.6,29.61,29.59,29.61,53500.0,24.8376,24.846,24.8292,24.846,53500.0
2012-08-03 11:40:00,29.61,29.61,29.6,29.61,24200.0,24.846,24.846,24.8376,24.846,24200.0
2012-08-03 11:45:00,29.61,29.61,29.58,29.58,43500.0,24.846,24.846,24.8208,24.8208,43500.0
2012-08-03 11:50:00,29.59,29.6,29.58,29.6,74200.0,24.8292,24.8376,24.8208,24.8376,74200.0
2012-08-03 11:55:00,29.6,29.62,29.6,29.62,28200.0,24.8376,24.8544,24.8376,24.8544,28200.0
2012-08-03 12:00:00,29.61,29.63,29.61,29.61,47900.0,24.846,24.8628,24.846,24.846,47900.0
2012-08-03 12:05:00,29.61,29.61,29.59,29.59,41100.0,24.846,24.846,24.8292,24.8292,41100.0
2012-08-03 12:10:00,29.58,29.6,29.58,29.59,17900.0,24.8208,24.8376,24.8208,24.8292,17900.0
2012-08-03 12:15:00,29.59,29.59,29.57,29.58,32400.0,24.8292,24.8292,24.8125,24.8208,32400.0
2012-08-03 12:20:00,29.58,29.61,29.58,29.61,22200.0,24.8208,24.846,24.8208,24.846,22200.0
2012-08-03 12:25:00,29.61,29.61,29.59,29.61,68500.0,24.846,24.846,24.8292,24.846,68500.0
2012-08-03 12:30:00,29.61,29.62,29.6,29.6,25200.0,24.846,24.8544,24.8376,24.8376,25200.0
2012-08-03 12:35:00,29.6,29.6,29.58,29.59,21300.0,24.8376,24.8376,24.8208,24.8292,21300.0
2012-08-03 12:40:00,29.59,29.6,29.58,29.59,89100.0,24.8292,24.8376,24.8208,24.8292,89100.0
2012-08-03 12:45:00,29.59,29.6,29.58,29.58,21900.0,24.8292,24.8376,24.8208,24.8208,21900.0
2012-08-03 12:50:00,29.57,29.59,29.57,29.57,173800.0,24.8125,24.8292,24.8125,24.8125,173800.0
2012-08-03 12:55:00,29.58,29.58,29.55,29.56,22200.0,24.8208,24.8208,24.7957,24.8041,22200.0
2012-08-03 13:00:00,29.57,29.58,29.56,29.58,58400.0,24.8125,24.8208,24.8041,24.8208,58400.0
2012-08-03 13:05:00,29.58,29.58,29.57,29.58,28500.0,24.8208,24.8208,24.8125,24.8208,28500.0
2012-08-03 13:10:00,29.57,29.58,29.57,29.58,50800.0,24.8125,24.8208,24.8125,24.8208,50800.0
2012-08-03 13:15:00,29.58,29.58,29.57,29.57,50900.0,24.8208,24.8208,24.8125,24.8125,50900.0
2012-08-03 13:20:00,29.57,29.58,29.55,29.57,41300.0,24.8125,24.8208,24.7957,24.8125,41300.0
2012-08-03 13:25:00,29.57,29.58,29.56,29.58,35500.0,24.8125,24.8208,24.8041,24.8208,35500.0
2012-08-03 13:30:00,29.58,29.58,29.56,29.58,97100.0,24.8208,24.8208,24.8041,24.8208,97100.0
2012-08-03 13:35:00,29.58,29.58,29.56,29.57,77300.0,24.8208,24.8208,24.8041,24.8125,77300.0
2012-08-03 13:40:00,29.57,29.58,29.57,29.58,12000.0,24.8125,24.8208,24.8125,24.8208,12000.0
2012-08-03 13:45:00,29.57,29.58,29.57,29.57,27100.0,24.8125,24.8208,24.8125,24.8125,27100.0
2012-08-03 13:50:00,29.58,29.59,29.57,29.58,28600.0,24.8208,24.8292,24.8125,24.8208,28600.0
2012-08-03 13:55:00,29.59,29.6,29.57,29.59,122000.0,24.8292,24.8376,24.8125,24.8292,122000.0
2012-08-03 14:00:00,29.59,29.6,29.58,29.59,44300.0,24.8292,24.8376,24.8208,24.8292,44300.0
2012-08-03 14:05:00,29.6,29.61,29.59,29.6,26100.0,24.8376,24.846,24.8292,24.8376,26100.0
2012-08-03 14:10:00,29.6,29.61,29.59,29.6,26200.0,24.8376,24.846,24.8292,24.8376,26200.0
2012-08-03 14:15:00,29.6,29.61,29.59,29.6,75100.0,24.8376,24.846,24.8292,24.8376,75100.0
2012-08-03 14:20:00,29.6,29.62,29.6,29.62,21800.0,24.8376,24.8544,24.8376,24.8544,21800.0
2012-08-03 14:25:00,29.62,29.62,29.6,29.6,62300.0,24.8544,24.8544,24.8376,24.8376,62300.0
2012-08-03 14:30:00,29.61,29.61,29.57,29.58,41700.0,24.846,24.846,24.8125,24.8208,41700.0
2012-08-03 14:35:00,29.58,29.59,29.57,29.58,79400.0,24.8208,24.8292,24.8125,24.8208,79400.0
2012-08-03 14:40:00,29.58,29.59,29.57,29.58,55100.0,24.8208,24.8292,24.8125,24.8208,55100.0
2012-08-03 14:45:00,29.59,29.59,29.58,29.58,23400.0,24.8292,24.8292,24.8208,24.8208,23400.0
2012-08-03 14:50:00,29.58,29.59,29.57,29.59,75800.0,24.8208,24.8292,24.8125,24.8292,75800.0
2012-08-03 14:55:00,29.59,29.59,29.57,29.58,45900.0,24.8292,24.8292,24.8125,24.8208,45900.0
2012-08-03 15:00:00,29.58,29.61,29.58,29.61,78000.0,24.8208,24.846,24.8208,24.846,78000.0
2012-08-03 15:05:00,29.61,29.62,29.6,29.61,45700.0,24.846,24.8544,24.8376,24.846,45700.0
2012-08-03 15:10:00,29.61,29.61,29.59,29.6,48300.0,24.846,24.846,24.8292,24.8376,48300.0
2012-08-03 15:15:00,29.59,29.59,29.57,29.58,37300.0,24.8292,24.8292,24.8125,24.8208,37300.0
2012-08-03 15:20:00,29.58,29.59,29.57,29.58,63800.0,24.8208,24.8292,24.8125,24.8208,63800.0
2012-08-03 15:25:00,29.59,29.59,29.55,29.55,196800.0,24.8292,24.8292,24.7957,24.7957,196800.0
2012-08-03 15:30:00,29.55,29.56,29.52,29.53,152100.0,24.7957,24.8041,24.7705,24.7789,152100.0
2012-08-03 15:35:00,29.52,29.53,29.49,29.52,192700.0,24.7705,24.7789,24.7453,24.7705,192700.0
2012-08-03 15:40:00,29.52,29.54,29.52,29.54,181600.0,24.7705,24.7873,24.7705,24.7873,181600.0
2012-08-03 15:45:00,29.54,29.58,29.53,29.58,874600.0,24.7873,24.8208,24.7789,24.8208,874600.0
2012-08-03 15:50:00,29.58,29.58,29.52,29.54,692500.0,24.8208,24.8208,24.7705,24.7873,692500.0
2012-08-03 15:55:00,29.54,29.56,29.51,29.55,1401400.0,24.7873,24.8041,24.7621,24.7957,1401400.0
2012-08-06 09:30:00,29.65,29.68,29.64,29.65,92300.0,24.8796,24.9048,24.8712,24.8796,92300.0
2012-08-06 09:35:00,29.64,29.71,29.64,29.69,76100.0,24.8712,24.9299,24.8712,24.9132,76100.0
2012-08-06 09:40:00,29.69,29.72,29.67,29.72,19700.0,24.9132,24.9383,24.8964,24.9383,19700.0
2012-08-06 09:45:00,29.72,29.77,29.71,29.77,76300.0,24.9383,24.9803,24.9299,24.9803,76300.0
2012-08-06 09:50:00,29.77,29.78,29.73,29.74,49500.0,24.9803,24.9887,24.9467,24.9551,49500.0
2012-08-06 09:55:00,29.73,29.74,29.72,29.73,37600.0,24.9467,24.9551,24.9383,24.9467,37600.0
2012-08-06 10:00:00,29.74,29.77,29.73,29.76,30800.0,24.9551,24.9803,24.9467,24.9719,30800.0
2012-08-06 10:05:00,29.77,29.81,29.76,29.79,217100.0,24.9803,25.0138,24.9719,24.9971,217100.0
2012-08-06 10:10:00,29.8,29.8,29.77,29.77,183600.0,25.0055,25.0055,24.9803,24.9803,183600.0
2012-08-06 10:15:00,29.77,29.79,29.74,29.78,95900.0,24.9803,24.9971,24.9551,24.9887,95900.0
2012-08-06 10:20:00,29.79,29.79,29.76,29.76,175200.0,24.9971,24.9971,24.9719,24.9719,175200.0
2012-08-06 10:25:00,29.76,29.78,29.75,29.77,41400.0,24.9719,24.9887,24.9635,24.9803,41400.0
2012-08-06 10:30:00,29.78,29.8,29.78,29.8,207800.0,24.9887,25.0055,24.9887,25.0055,207800.0
2012-08-06 10:35:00,29.8,29.82,29.79,29.79,65000.0,25.0055,25.0222,24.9971,24.9971,65000.0
2012-08-06 10:40:00,29.79,29.81,29.78,29.8,40700.0,24.9971,25.0138,24.9887,25.0055,40700.0
2012-08-06 10:45:00,29.8,29.8,29.78,29.79,60400.0,25.0055,25.0055,24.9887,24.9971,60400.0
2012-08-06 10:50:00,29.8,29.82,29.8,29.81,91300.0,25.0055,25.0222,25.0055,25.0138,91300.0
2012-08-06 10:55:00,29.81,29.82,29.79,29.8,49400.0,25.0138,25.0222,24.9971,25.0055,49400.0
2012-08-06 11:00:00,29.8,29.82,29.8,29.81,30800.0,25.0055,25.0222,25.0055,25.0138,30800.0
2012-08-06 11:05:00,29.81,29.82,29.8,29.8,22900.0,25.0138,25.0222,25.0055,25.0055,22900.0
2012-08-06 11:10:00,29.8,29.8,29.77,29.8,88400.0,25.0055,25.0055,24.9803,25.0055,88400.0
2012-08-06 11:15:00,29.79,29.8,29.77,29.8,135600.0,24.9971,25.0055,24.9803,25.0055,135600.0
2012-08-06 11:20:00,29.79,29.81,29.79,29.81,18000.0,24.9971,25.0138,24.9971,25.0138,18000.0
2012-08-06 11:25:00,29.82,29.83,29.8,29.8,50100.0,25.0222,25.0306,25.0055,25.0055,50100.0
2012-08-06 11:30:00,29.8,29.83,29.79,29.82,144800.0,25.0055,25.0306,24.9971,25.0222,144800.0
2012-08-06 11:35:00,29.83,29.84,29.82,29.83,16500.0,25.0306,25.039,25.0222,25.0306,16500.0
2012-08-06 11:40:00,29.83,29.83,29.81,29.81,12700.0,25.0306,25.0306,25.0138,25.0138,12700.0
2012-08-06 11:45:00,29.81,29.82,29.81,29.82,19900.0,25.0138,25.0222,25.0138,25.0222,19900.0
2012-08-06 11:50:00,29.82,29.83,29.82,29.83,111300.0,25.0222,25.0306,25.0222,25.0306,111300.0
2012-08-06 11:55:00,29.84,29.84,29.82,29.82,65100.0,25.039,25.039,25.0222,25.0222,65100.0
2012-08-06 12:00:00,29.82,29.83,29.81,29.82,63700.0,25.0222,25.0306,25.0138,25.0222,63700.0
2012-08-06 12:05:00,29.81,29.82,29.8,29.81,69900.0,25.0138,25.0222,25.0055,25.0138,69900.0
2012-08-06 12:10:00,29.8,29.82,29.8,29.82,33300.0,25.0055,25.0222,25.0055,25.0222,33300.0
2012-08-06 12:15:00,29.82,29.82,29.8,29.81,38900.0,25.0222,25.0222,25.0055,25.0138,38900.0
2012-08-06 12:20:00,29.82,29.83,29.82,29.82,46500.0,25.0222,25.0306,25.0222,25.0222,46500.0
2012-08-06 12:25:00,29.81,29.82,29.81,29.81,12400.0,25.0138,25.0222,25.0138,25.0138,12400.0
2012-08-06 12:30:00,29.81,29.84,29.81,29.84,28900.0,25.0138,25.039,25.0138,25.039,28900.0
2012-08-06 12:35:00,29.83,29.85,29.83,29.85,9900.0,25.0306,25.0474,25.0306,25.0474,9900.0
2012-08-06 12:40:00,29.84,29.85,29.83,29.83,29400.0,25.039,25.0474,25.0306,25.0306,29400.0
2012-08-06 12:45:00,29.84,29.85,29.84,29.85,28800.0,25.039,25.0474,25.039,25.0474,28800.0
2012-08-06 12:50:00,29.85,29.88,29.85,29.87,14500.0,25.0474,25.0726,25.0474,25.0642,14500.0
2012-08-06 12:55:00,29.88,29.88,29.86,29.87,92700.0,25.0726,25.0726,25.0558,25.0642,92700.0
2012-08-06 13:00:00,29.87,29.87,29.85,29.85,87800.0,25.0642,25.0642,25.0474,25.0474,87800.0
2012-08-06 13:05:00,29.86,29.86,29.85,29.86,16900.0,25.0558,25.0558,25.0474,25.0558,16900.0
2012-08-06 13:10:00,29.86,29.87,29.86,29.87,19700.0,25.0558,25.0642,25.0558,25.0642,19700.0
2012-08-06 13:15:00,29.87,29.88,29.86,29.88,39200.0,25.0642,25.0726,25.0558,25.0726,39200.0
2012-08-06 13:20:00,29.88,29.88,29.86,29.88,44400.0,25.0726,25.0726,25.0558,25.0726,44400.0
2012-08-06 13:25:00,29.87,29.88,29.86,29.86,26100.0,25.0642,25.0726,25.0558,25.0558,26100.0
2012-08-06 13:30:00,29.86,29.87,29.85,29.86,42100.0,25.0558,25.0642,25.0474,25.0558,42100.0
2012-08-06 13:35:00,29.85,29.86,29.83,29.83,45600.0,25.0474,25.0558,25.0306,25.0306,45600.0
2012-08-06 13:40:00,29.83,29.84,29.82,29.83,212900.0,25.0306,25.039,25.0222,25.0306,212900.0
2012-08-06 13:45:00,29.84,29.85,29.82,29.82,33400.0,25.039,25.0474,25.0222,25.0222,33400.0
2012-08-06 13:50:00,29.83,29.84,29.82,29.84,56200.0,25.0306,25.039,25.0222,25.039,56200.0
2012-08-06 13:55:00,29.84,29.84,29.83,29.84,12900.0,25.039,25.039,25.0306,25.039,12900.0
2012-08-06 14:00:00,29.83,29.84,29.82,29.84,35400.0,25.0306,25.039,25.0222,25.039,35400.0
2012-08-06 14:05:00,29.84,29.84,29.83,29.84,10600.0,25.039,25.039,25.0306,25.039,10600.0
2012-08-06 14:10:00,29.83,29.85,29.83,29.85,28400.0,25.0306,25.0474,25.0306,25.0474,28400.0
2012-08-06 14:15:00,29.85,29.85,29.83,29.84,40500.0,25.0474,25.0474,25.0306,25.039,40500.0
2012-08-06 14:20:00,29.85,29.85,29.84,29.85,33100.0,25.0474,25.0474,25.039,25.0474,33100.0
2012-08-06 14:25:00,29.85,29.86,29.85,29.86,44400.0,25.0474,25.0558,25.0474,25.0558,44400.0
2012-08-06 14:30:00,29.86,29.86,29.84,29.85,32600.0,25.0558,25.0558,25.039,25.0474,32600.0
2012-08-06 14:35:00,29.85,29.85,29.84,29.85,93300.0,25.0474,25.0474,25.039,25.0474,93300.0
2012-08-06 14:40:00,29.85,29.85,29.84,29.85,32700.0,25.0474,25.0474,25.039,25.0474,32700.0
2012-08-06 14:45:00,29.84,29.85,29.84,29.85,32500.0,25.039,25.0474,25.039,25.0474,32500.0
2012-08-06 14:50:00,29.85,29.86,29.84,29.85,26700.0,25.0474,25.0558,25.039,25.0474,26700.0
2012-08-06 14:55:00,29.85,29.85,29.82,29.84,65900.0,25.0474,25.0474,25.0222,25.039,65900.0
2012-08-06 15:00:00,29.83,29.86,29.83,29.85,73100.0,25.0306,25.0558,25.0306,25.0474,73100.0
2012-08-06 15:05:00,29.85,29.85,29.83,29.84,68000.0,25.0474,25.0474,25.0306,25.039,68000.0
2012-08-06 15:10:00,29.84,29.86,29.84,29.85,28100.0,25.039,25.0558,25.039,25.0474,28100.0
2012-08-06 15:15:00,29.85,29.85,29.82,29.84,57700.0,25.0474,25.0474,25.0222,25.039,57700.0
2012-08-06 15:20:00,29.84,29.84,29.82,29.83,120900.0,25.039,25.039,25.0222,25.0306,120900.0
2012-08-06 15:25:00,29.84,29.85,29.83,29.85,103400.0,25.039,25.0474,25.0306,25.0474,103400.0
2012-08-06 15:30:00,29.85,29.86,29.84,29.85,107300.0,25.0474,25.0558,25.039,25.0474,107300.0
2012-08-06 15:35:00,29.85,29.85,29.83,29.85,342000.0,25.0474,25.0474,25.0306,25.0474,342000.0
2012-08-06 15:40:00,29.84,29.85,29.82,29.82,1008200.0,25.039,25.0474,25.0222,25.0222,1008200.0
2012-08-06 15:45:00,29.82,29.82,29.78,29.78,1125700.0,25.0222,25.0222,24.9887,24.9887,1125700.0
2012-08-06 15:50:00,29.79,29.8,29.76,29.8,512700.0,24.9971,25.0055,24.9719,25.0055,512700.0
2012-08-06 15:55:00,29.8,29.8,29.73,29.75,1220700.0,25.0055,25.0055,24.9467,24.9635,1220700.0
2012-08-07 09:30:00,29.85,29.87,29.84,29.86,98600.0,25.0474,25.0642,25.039,25.0558,98600.0
2012-08-07 09:35:00,29.88,29.89,29.85,29.86,107600.0,25.0726,25.081,25.0474,25.0558,107600.0
2012-08-07 09:40:00,29.86,29.89,29.86,29.89,226100.0,25.0558,25.081,25.0558,25.081,226100.0
2012-08-07 09:45:00,29.89,29.91,29.82,29.83,376200.0,25.081,25.0978,25.0222,25.0306,376200.0
2012-08-07 09:50:00,29.84,29.85,29.8,29.83,251900.0,25.039,25.0474,25.0055,25.0306,251900.0
2012-08-07 09:55:00,29.83,29.87,29.83,29.86,108300.0,25.0306,25.0642,25.0306,25.0558,108300.0
2012-08-07 10:00:00,29.87,29.91,29.86,29.9,161600.0,25.0642,25.0978,25.0558,25.0894,161600.0
2012-08-07 10:05:00,29.9,29.94,29.9,29.93,90600.0,25.0894,25.1229,25.0894,25.1145,90600.0
2012-08-07 10:10:00,29.93,29.94,29.91,29.93,122700.0,25.1145,25.1229,25.0978,25.1145,122700.0
2012-08-07 10:15:00,29.93,29.94,29.9,29.92,79300.0,25.1145,25.1229,25.0894,25.1061,79300.0
2012-08-07 10:20:00,29.92,29.95,29.92,29.94,114800.0,25.1061,25.1313,25.1061,25.1229,114800.0
2012-08-07 10:25:00,29.94,29.95,29.93,29.93,132300.0,25.1229,25.1313,25.1145,25.1145,132300.0
2012-08-07 10:30:00,29.93,29.94,29.92,29.93,45500.0,25.1145,25.1229,25.1061,25.1145,45500.0
2012-08-07 10:35:00,29.94,29.94,29.9,29.92,48200.0,25.1229,25.1229,25.0894,25.1061,48200.0
2012-08-07 10:40:00,29.91,29.93,29.91,29.93,25800.0,25.0978,25.1145,25.0978,25.1145,25800.0
2012-08-07 10:45:00,29.93,29.93,29.9,29.92,109800.0,25.1145,25.1145,25.0894,25.1061,109800.0
2012-08-07 10:50:00,29.91,29.93,29.9,29.92,32600.0,25.0978,25.1145,25.0894,25.1061,32600.0
2012-08-07 10:55:00,29.91,29.93,29.91,29.92,106000.0,25.0978,25.1145,25.0978,25.1061,106000.0
2012-08-07 11:00:00,29.93,29.94,29.91,29.92,49800.0,25.1145,25.1229,25.0978,25.1061,49800.0
2012-08-07 11:05:00,29.92,29.92,29.88,29.9,61200.0,25.1061,25.1061,25.0726,25.0894,61200.0
2012-08-07 11:10:00,29.9,29.91,29.89,29.91,368500.0,25.0894,25.0978,25.081,25.0978,368500.0
2012-08-07 11:15:00,29.9,29.92,29.89,29.92,31300.0,25.0894,25.1061,25.081,25.1061,31300.0
2012-08-07 11:20:00,29.92,29.93,29.91,29.93,44300.0,25.1061,25.1145,25.0978,25.1145,44300.0
2012-08-07 11:25:00,29.93,29.96,29.93,29.96,86000.0,25.1145,25.1397,25.1145,25.1397,86000.0
2012-08-07 11:30:00,29.96,29.98,29.95,29.97,37400.0,25.1397,25.1565,25.1313,25.1481,37400.0
2012-08-07 11:35:00,29.97,29.99,29.96,29.98,40800.0,25.1481,25.1649,25.1397,25.1565,40800.0
2012-08-07 11:40:00,29.98,30.02,29.98,30.01,155900.0,25.1565,25.1901,25.1565,25.1817,155900.0
2012-08-07 11:45:00,30.01,30.03,30.0,30.03,175900.0,25.1817,25.1984,25.1733,25.1984,175900.0
2012-08-07 11:50:00,30.02,30.04,30.01,30.04,48600.0,25.1901,25.2068,25.1817,25.2068,48600.0
2012-08-07 11:55:00,30.03,30.04,30.02,30.03,43700.0,25.1984,25.2068,25.1901,25.1984,43700.0
2012-08-07 12:00:00,30.03,30.04,30.02,30.03,45700.0,25.1984,25.2068,25.1901,25.1984,45700.0
2012-08-07 12:05:00,30.03,30.03,30.01,30.01,30100.0,25.1984,25.1984,25.1817,25.1817,30100.0
2012-08-07 12:10:00,30.02,30.02,30.0,30.0,16300.0,25.1901,25.1901,25.1733,25.1733,16300.0
2012-08-07 12:15:00,30.01,30.03,30.01,30.03,62400.0,25.1817,25.1984,25.1817,25.1984,62400.0
2012-08-07 12:20:00,30.03,30.03,30.01,30.02,25700.0,25.1984,25.1984,25.1817,25.1901,25700.0
2012-08-07 12:25:00,30.02,30.04,30.02,30.03,48000.0,25.1901,25.2068,25.1901,25.1984,48000.0
2012-08-07 12:30:00,30.03,30.05,30.03,30.05,90500.0,25.1984,25.2152,25.1984,25.2152,90500.0
2012-08-07 12:35:00,30.05,30.07,30.04,30.07,20700.0,25.2152,25.232,25.2068,25.232,20700.0
2012-08-07 12:40:00,30.07,30.07,30.04,30.05,42300.0,25.232,25.232,25.2068,25.2152,42300.0
2012-08-07 12:45:00,30.06,30.07,30.05,30.05,46600.0,25.2236,25.232,25.2152,25.2152,46600.0
2012-08-07 12:50:00,30.05,30.06,30.04,30.04,22000.0,25.2152,25.2236,25.2068,25.2068,22000.0
2012-08-07 12:55:00,30.05,30.05,30.03,30.04,30600.0,25.2152,25.2152,25.1984,25.2068,30600.0
2012-08-07 13:00:00,30.04,30.04,30.02,30.03,44500.0,25.2068,25.2068,25.1901,25.1984,44500.0
2012-08-07 13:05:00,30.03,30.03,30.01,30.02,12600.0,25.1984,25.1984,25.1817,25.1901,12600.0
2012-08-07 13:10:00,30.01,30.03,30.01,30.01,72100.0,25.1817,25.1984,25.1817,25.1817,72100.0
2012-08-07 13:15:00,30.01,30.02,30.01,30.02,19900.0,25.1817,25.1901,25.1817,25.1901,19900.0
2012-08-07 13:20:00,30.01,30.03,30.01,30.02,48200.0,25.1817,25.1984,25.1817,25.1901,48200.0
2012-08-07 13:25:00,30.03,30.03,30.01,30.03,21000.0,25.1984,25.1984,25.1817,25.1984,21000.0
2012-08-07 13:30:00,30.03,30.03,30.02,30.03,10100.0,25.1984,25.1984,25.1901,25.1984,10100.0
2012-08-07 13:35:00,30.03,30.03,30.02,30.03,40000.0,25.1984,25.1984,25.1901,25.1984,40000.0
2012-08-07 13:40:00,30.02,30.03,30.0,30.01,38500.0,25.1901,25.1984,25.1733,25.1817,38500.0
2012-08-07 13:45:00,30.01,30.02,30.0,30.01,183800.0,25.1817,25.1901,25.1733,25.1817,183800.0
2012-08-07 13:50:00,30.0,30.02,29.99,30.02,124600.0,25.1733,25.1901,25.1649,25.1901,124600.0
2012-08-07 13:55:00,30.02,30.02,30.0,30.01,21500.0,25.1901,25.1901,25.1733,25.1817,21500.0
2012-08-07 14:00:00,30.0,30.01,29.99,30.0,52000.0,25.1733,25.1817,25.1649,25.1733,52000.0
2012-08-07 14:05:00,29.99,30.02,29.99,30.01,45500.0,25.1649,25.1901,25.1649,25.1817,45500.0
2012-08-07 14:10:00,30.01,30.01,29.99,30.0,13800.0,25.1817,25.1817,25.1649,25.1733,13800.0
2012-08-07 14:15:00,30.0,30.0,29.99,30.0,18400.0,25.1733,25.1733,25.1649,25.1733,18400.0
2012-08-07 14:20:00,30.0,30.0,29.99,30.0,59800.0,25.1733,25.1733,25.1649,25.1733,59800.0
2012-08-07 14:25:00,29.99,30.0,29.97,29.98,93700.0,25.1649,25.1733,25.1481,25.1565,93700.0
2012-08-07 14:30:00,29.98,30.0,29.98,30.0,27100.0,25.1565,25.1733,25.1565,25.1733,27100.0
2012-08-07 14:35:00,29.99,30.01,29.99,30.01,26600.0,25.1649,25.1817,25.1649,25.1817,26600.0
2012-08-07 14:40:00,30.0,30.01,30.0,30.0,83100.0,25.1733,25.1817,25.1733,25.1733,83100.0
2012-08-07 14:45:00,30.01,30.02,30.0,30.01,65900.0,25.1817,25.1901,25.1733,25.1817,65900.0
2012-08-07 14:50:00,30.0,30.02,30.0,30.01,22400.0,25.1733,25.1901,25.1733,25.1817,22400.0
2012-08-07 14:55:00,30.01,30.01,29.99,30.0,85400.0,25.1817,25.1817,25.1649,25.1733,85400.0
2012-08-07 15:00:00,29.99,30.0,29.97,29.98,27200.0,25.1649,25.1733,25.1481,25.1565,27200.0
2012-08-07 15:05:00,29.97,29.99,29.96,29.98,167400.0,25.1481,25.1649,25.1397,25.1565,167400.0
2012-08-07 15:10:00,29.98,30.0,29.96,29.97,128800.0,25.1565,25.1733,25.1397,25.1481,128800.0
2012-08-07 15:15:00,29.97,29.98,29.96,29.98,42800.0,25.1481,25.1565,25.1397,25.1565,42800.0
2012-08-07 15:20:00,29.98,29.98,29.96,29.97,45900.0,25.1565,25.1565,25.1397,25.1481,45900.0
2012-08-07 15:25:00,29.96,29.99,29.96,29.97,63200.0,25.1397,25.1649,25.1397,25.1481,63200.0
2012-08-07 15:30:00,29.97,29.98,29.95,29.95,138800.0,25.1481,25.1565,25.1313,25.1313,138800.0
2012-08-07 15:35:00,29.95,29.96,29.93,29.94,61200.0,25.1313,25.1397,25.1145,25.1229,61200.0
2012-08-07 15:40:00,29.94,29.97,29.94,29.97,507500.0,25.1229,25.1481,25.1229,25.1481,507500.0
2012-08-07 15:45:00,29.97,29.98,29.95,29.95,266800.0,25.1481,25.1565,25.1313,25.1313,266800.0
2012-08-07 15:50:00,29.96,29.96,29.92,29.94,126600.0,25.1397,25.1397,25.1061,25.1229,126600.0
2012-08-07 15:55:00,29.94,29.94,29.91,29.94,713900.0,25.1229,25.1229,25.0978,25.1229,713900.0
2012-08-08 09:30:00,29.89,29.91,29.84,29.9,134800.0,25.081,25.0978,25.039,25.0894,134800.0
2012-08-08 09:35:00,29.9,29.96,29.87,29.95,113300.0,25.0894,25.1397,25.0642,25.1313,113300.0
2012-08-08 09:40:00,29.94,29.97,29.91,29.92,65500.0,25.1229,25.1481,25.0978,25.1061,65500.0
2012-08-08 09:45:00,29.93,29.93,29.87,29.89,25800.0,25.1145,25.1145,25.0642,25.081,25800.0
2012-08-08 09:50:00,29.88,29.92,29.88,29.89,90900.0,25.0726,25.1061,25.0726,25.081,90900.0
2012-08-08 09:55:00,29.89,29.9,29.88,29.89,92000.0,25.081,25.0894,25.0726,25.081,92000.0
2012-08-08 10:00:00,29.89,29.92,29.88,29.9,57700.0,25.081,25.1061,25.0726,25.0894,57700.0
2012-08-08 10:05:00,29.91,29.92,29.89,29.91,36800.0,25.0978,25.1061,25.081,25.0978,36800.0
2012-08-08 10:10:00,29.91,29.95,29.91,29.93,32800.0,25.0978,25.1313,25.0978,25.1145,32800.0
2012-08-08 10:15:00,29.94,29.95,29.93,29.94,28800.0,25.1229,25.1313,25.1145,25.1229,28800.0
2012-08-08 10:20:00,29.94,29.95,29.92,29.92,31600.0,25.1229,25.1313,25.1061,25.1061,31600.0
2012-08-08 10:25:00,29.92,29.92,29.88,29.89,142800.0,25.1061,25.1061,25.0726,25.081,142800.0
2012-08-08 10:30:00,29.89,29.9,29.85,29.85,129700.0,25.081,25.0894,25.0474,25.0474,129700.0
2012-08-08 10:35:00,29.85,29.87,29.85,29.86,45300.0,25.0474,25.0642,25.0474,25.0558,45300.0
2012-08-08 10:40:00,29.87,29.89,29.86,29.88,569000.0,25.0642,25.081,25.0558,25.0726,569000.0
2012-08-08 10:45:00,29.89,29.9,29.89,29.9,10900.0,25.081,25.0894,25.081,25.0894,10900.0
2012-08-08 10:50:00,29.9,29.94,29.9,29.94,311900.0,25.0894,25.1229,25.0894,25.1229,311900.0
2012-08-08 10:55:00,29.94,29.94,29.91,29.91,39300.0,25.1229,25.1229,25.0978,25.0978,39300.0
2012-08-08 11:00:00,29.91,29.93,29.91,29.91,18100.0,25.0978,25.1145,25.0978,25.0978,18100.0
2012-08-08 11:05:00,29.91,29.93,29.9,29.92,48400.0,25.0978,25.1145,25.0894,25.1061,48400.0
2012-08-08 11:10:00,29.92,29.96,29.92,29.96,14600.0,25.1061,25.1397,25.1061,25.1397,14600.0
2012-08-08 11:15:00,29.96,30.01,29.96,30.01,136500.0,25.1397,25.1817,25.1397,25.1817,136500.0
2012-08-08 11:20:00,30.01,30.01,29.99,30.0,68100.0,25.1817,25.1817,25.1649,25.1733,68100.0
2012-08-08 11:25:00,30.0,30.02,29.99,30.01,46600.0,25.1733,25.1901,25.1649,25.1817,46600.0
2012-08-08 11:30:00,30.02,30.02,29.99,30.01,123200.0,25.1901,25.1901,25.1649,25.1817,123200.0
2012-08-08 11:35:00,30.0,30.02,30.0,30.02,23100.0,25.1733,25.1901,25.1733,25.1901,23100.0
2012-08-08 11:40:00,30.01,30.02,30.0,30.01,25200.0,25.1817,25.1901,25.1733,25.1817,25200.0
2012-08-08 11:45:00,30.01,30.01,29.99,29.99,44300.0,25.1817,25.1817,25.1649,25.1649,44300.0
2012-08-08 11:50:00,29.99,30.02,29.99,30.01,37100.0,25.1649,25.1901,25.1649,25.1817,37100.0
2012-08-08 11:55:00,30.01,30.02,29.99,30.0,18600.0,25.1817,25.1901,25.1649,25.1733,18600.0
2012-08-08 12:00:00,30.0,30.0,29.98,30.0,17100.0,25.1733,25.1733,25.1565,25.1733,17100.0
2012-08-08 12:05:00,29.99,30.01,29.99,30.0,5300.0,25.1649,25.1817,25.1649,25.1733,5300.0
2012-08-08 12:10:00,30.0,30.02,30.0,30.02,7100.0,25.1733,25.1901,25.1733,25.1901,7100.0
2012-08-08 12:15:00,30.02,30.03,30.01,30.03,40500.0,25.1901,25.1984,25.1817,25.1984,40500.0
2012-08-08 12:20:00,30.03,30.04,30.03,30.03,20400.0,25.1984,25.2068,25.1984,25.1984,20400.0
2012-08-08 12:25:00,30.04,30.04,30.0,30.01,18700.0,25.2068,25.2068,25.1733,25.1817,18700.0
2012-08-08 12:30:00,30.01,30.02,30.0,30.02,30600.0,25.1817,25.1901,25.1733,25.1901,30600.0
2012-08-08 12:35:00,30.03,30.03,30.01,30.03,18000.0,25.1984,25.1984,25.1817,25.1984,18000.0
2012-08-08 12:40:00,30.03,30.03,29.98,29.99,115600.0,25.1984,25.1984,25.1565,25.1649,115600.0
2012-08-08 12:45:00,29.99,29.99,29.96,29.96,318700.0,25.1649,25.1649,25.1397,25.1397,318700.0
2012-08-08 12:50:00,29.96,29.98,29.95,29.96,472700.0,25.1397,25.1565,25.1313,25.1397,472700.0
2012-08-08 12:55:00,29.96,29.99,29.96,29.99,8200.0,25.1397,25.1649,25.1397,25.1649,8200.0
2012-08-08 13:00:00,29.98,30.01,29.98,30.0,48900.0,25.1565,25.1817,25.1565,25.1733,48900.0
2012-08-08 13:05:00,30.0,30.0,29.97,29.98,27900.0,25.1733,25.1733,25.1481,25.1565,27900.0
2012-08-08 13:10:00,29.99,30.0,29.97,29.97,78500.0,25.1649,25.1733,25.1481,25.1481,78500.0
2012-08-08 13:15:00,29.96,29.97,29.96,29.96,6200.0,25.1397,25.1481,25.1397,25.1397,6200.0
2012-08-08 13:20:00,29.96,30.0,29.96,29.99,1022900.0,25.1397,25.1733,25.1397,25.1649,1022900.0
2012-08-08 13:25:00,29.99,30.0,29.98,29.99,197300.0,25.1649,25.1733,25.1565,25.1649,197300.0
2012-08-08 13:30:00,29.99,30.0,29.99,29.99,62800.0,25.1649,25.1733,25.1649,25.1649,62800.0
2012-08-08 13:35:00,29.99,29.99,29.98,29.99,29400.0,25.1649,25.1649,25.1565,25.1649,29400.0
2012-08-08 13:40:00,29.99,29.99,29.97,29.97,345400.0,25.1649,25.1649,25.1481,25.1481,345400.0
2012-08-08 13:45:00,29.98,29.99,29.97,29.98,107400.0,25.1565,25.1649,25.1481,25.1565,107400.0
2012-08-08 13:50:00,29.99,30.0,29.99,29.99,6500.0,25.1649,25.1733,25.1649,25.1649,6500.0
2012-08-08 13:55:00,29.99,29.99,29.97,29.99,23600.0,25.1649,25.1649,25.1481,25.1649,23600.0
2012-08-08 14:00:00,29.98,29.99,29.96,29.97,37400.0,25.1565,25.1649,25.1397,25.1481,37400.0
2012-08-08 14:05:00,29.97,29.98,29.96,29.97,16700.0,25.1481,25.1565,25.1397,25.1481,16700.0
2012-08-08 14:10:00,29.98,29.98,29.96,29.96,11500.0,25.1565,25.1565,25.1397,25.1397,11500.0
2012-08-08 14:15:00,29.96,29.97,29.93,29.94,149400.0,25.1397,25.1481,25.1145,25.1229,149400.0
2012-08-08 14:20:00,29.95,29.95,29.94,29.95,14600.0,25.1313,25.1313,25.1229,25.1313,14600.0
2012-08-08 14:25:00,29.95,29.97,29.95,29.97,100300.0,25.1313,25.1481,25.1313,25.1481,100300.0
2012-08-08 14:30:00,29.96,29.97,29.96,29.96,15000.0,25.1397,25.1481,25.1397,25.1397,15000.0
2012-08-08 14:35:00,29.96,29.98,29.96,29.98,47300.0,25.1397,25.1565,25.1397,25.1565,47300.0
2012-08-08 14:40:00,29.98,30.0,29.98,29.99,29700.0,25.1565,25.1733,25.1565,25.1649,29700.0
2012-08-08 14:45:00,29.98,29.99,29.96,29.96,99100.0,25.1565,25.1649,25.1397,25.1397,99100.0
2012-08-08 14:50:00,29.96,29.96,29.95,29.96,38500.0,25.1397,25.1397,25.1313,25.1397,38500.0
2012-08-08 14:55:00,29.96,29.96,29.95,29.96,24200.0,25.1397,25.1397,25.1313,25.1397,24200.0
2012-08-08 15:00:00,29.96,29.98,29.95,29.96,83100.0,25.1397,25.1565,25.1313,25.1397,83100.0
2012-08-08 15:05:00,29.97,29.98,29.96,29.97,10300.0,25.1481,25.1565,25.1397,25.1481,10300.0
2012-08-08 15:10:00,29.98,29.99,29.96,29.98,41700.0,25.1565,25.1649,25.1397,25.1565,41700.0
2012-08-08 15:15:00,29.99,29.99,29.98,29.98,86000.0,25.1649,25.1649,25.1565,25.1565,86000.0
2012-08-08 15:20:00,29.99,30.0,29.99,30.0,32800.0,25.1649,25.1733,25.1649,25.1733,32800.0
2012-08-08 15:25:00,30.0,30.01,29.99,30.0,308100.0,25.1733,25.1817,25.1649,25.1733,308100.0
2012-08-08 15:30:00,29.99,30.01,29.99,30.0,155700.0,25.1649,25.1817,25.1649,25.1733,155700.0
2012-08-08 15:35:00,29.99,29.99,29.97,29.98,80600.0,25.1649,25.1649,25.1481,25.1565,80600.0
2012-08-08 15:40:00,29.98,29.98,29.95,29.98,162700.0,25.1565,25.1565,25.1313,25.1565,162700.0
2012-08-08 15:45:00,29.98,29.98,29.96,29.97,168100.0,25.1565,25.1565,25.1397,25.1481,168100.0
2012-08-08 15:50:00,29.97,29.98,29.95,29.95,155500.0,25.1481,25.1565,25.1313,25.1313,155500.0
2012-08-08 15:55:00,29.95,29.97,29.93,29.96,487300.0,25.1313,25.1481,25.1145,25.1397,487300.0
2012-08-09 09:30:00,30.01,30.07,29.99,30.04,117000.0,25.1817,25.232,25.1649,25.2068,117000.0
2012-08-09 09:35:00,30.05,30.08,30.03,30.06,77300.0,25.2152,25.2404,25.1984,25.2236,77300.0
2012-08-09 09:40:00,30.06,30.11,30.05,30.07,116500.0,25.2236,25.2656,25.2152,25.232,116500.0
2012-08-09 09:45:00,30.08,30.09,30.06,30.07,16600.0,25.2404,25.2488,25.2236,25.232,16600.0
2012-08-09 09:50:00,30.06,30.08,30.05,30.08,34700.0,25.2236,25.2404,25.2152,25.2404,34700.0
2012-08-09 09:55:00,30.08,30.08,30.04,30.04,69000.0,25.2404,25.2404,25.2068,25.2068,69000.0
2012-08-09 10:00:00,30.05,30.05,30.03,30.05,57100.0,25.2152,25.2152,25.1984,25.2152,57100.0
2012-08-09 10:05:00,30.05,30.07,30.04,30.05,46000.0,25.2152,25.232,25.2068,25.2152,46000.0
2012-08-09 10:10:00,30.05,30.08,30.05,30.06,72100.0,25.2152,25.2404,25.2152,25.2236,72100.0
2012-08-09 10:15:00,30.07,30.1,30.06,30.09,32900.0,25.232,25.2572,25.2236,25.2488,32900.0
2012-08-09 10:20:00,30.08,30.1,30.06,30.07,95800.0,25.2404,25.2572,25.2236,25.232,95800.0
2012-08-09 10:25:00,30.07,30.08,30.06,30.07,19400.0,25.232,25.2404,25.2236,25.232,19400.0
2012-08-09 10:30:00,30.07,30.09,30.06,30.09,53300.0,25.232,25.2488,25.2236,25.2488,53300.0
2012-08-09 10:35:00,30.1,30.1,30.07,30.07,24200.0,25.2572,25.2572,25.232,25.232,24200.0
2012-08-09 10:40:00,30.08,30.1,30.08,30.09,41100.0,25.2404,25.2572,25.2404,25.2488,41100.0
2012-08-09 10:45:00,30.08,30.09,30.07,30.08,29100.0,25.2404,25.2488,25.232,25.2404,29100.0
2012-08-09 10:50:00,30.09,30.11,30.08,30.1,20900.0,25.2488,25.2656,25.2404,25.2572,20900.0
2012-08-09 10:55:00,30.1,30.1,30.08,30.08,28300.0,25.2572,25.2572,25.2404,25.2404,28300.0
2012-08-09 11:00:00,30.08,30.09,30.05,30.06,28200.0,25.2404,25.2488,25.2152,25.2236,28200.0
2012-08-09 11:05:00,30.06,30.07,30.05,30.07,39100.0,25.2236,25.232,25.2152,25.232,39100.0
2012-08-09 11:10:00,30.06,30.07,30.05,30.05,35700.0,25.2236,25.232,25.2152,25.2152,35700.0
2012-08-09 11:15:00,30.05,30.07,30.04,30.07,32100.0,25.2152,25.232,25.2068,25.232,32100.0
2012-08-09 11:20:00,30.07,30.08,30.06,30.06,14100.0,25.232,25.2404,25.2236,25.2236,14100.0
2012-08-09 11:25:00,30.06,30.06,30.03,30.04,102200.0,25.2236,25.2236,25.1984,25.2068,102200.0
2012-08-09 11:30:00,30.04,30.06,30.04,30.06,141300.0,25.2068,25.2236,25.2068,25.2236,141300.0
2012-08-09 11:35:00,30.05,30.06,30.04,30.05,29400.0,25.2152,25.2236,25.2068,25.2152,29400.0
2012-08-09 11:40:00,30.05,30.05,29.99,30.01,37900.0,25.2152,25.2152,25.1649,25.1817,37900.0
2012-08-09 11:45:00,30.0,30.01,29.98,29.98,77100.0,25.1733,25.1817,25.1565,25.1565,77100.0
2012-08-09 11:50:00,29.99,30.0,29.96,29.96,24400.0,25.1649,25.1733,25.1397,25.1397,24400.0
2012-08-09 11:55:00,29.96,29.97,29.94,29.96,73300.0,25.1397,25.1481,25.1229,25.1397,73300.0
2012-08-09 12:00:00,29.96,29.98,29.95,29.97,41800.0,25.1397,25.1565,25.1313,25.1481,41800.0
2012-08-09 12:05:00,29.98,29.98,29.96,29.98,26800.0,25.1565,25.1565,25.1397,25.1565,26800.0
2012-08-09 12:10:00,29.98,30.0,29.98,29.99,17800.0,25.1565,25.1733,25.1565,25.1649,17800.0
2012-08-09 12:15:00,30.0,30.01,29.99,30.0,54100.0,25.1733,25.1817,25.1649,25.1733,54100.0
2012-08-09 12:20:00,30.0,30.0,29.97,29.99,22800.0,25.1733,25.1733,25.1481,25.1649,22800.0
2012-08-09 12:25:00,29.99,30.0,29.98,29.99,8300.0,25.1649,25.1733,25.1565,25.1649,8300.0
2012-08-09 12:30:00,29.99,30.0,29.98,29.99,23500.0,25.1649,25.1733,25.1565,25.1649,23500.0
2012-08-09 12:35:00,29.99,29.99,29.98,29.99,7200.0,25.1649,25.1649,25.1565,25.1649,7200.0
2012-08-09 12:40:00,29.98,30.01,29.98,30.01,53900.0,25.1565,25.1817,25.1565,25.1817,53900.0
2012-08-09 12:45:00,30.0,30.02,30.0,30.0,23400.0,25.1733,25.1901,25.1733,25.1733,23400.0
2012-08-09 12:50:00,30.0,30.02,30.0,30.02,23500.0,25.1733,25.1901,25.1733,25.1901,23500.0
2012-08-09 12:55:00,30.01,30.03,30.01,30.03,33700.0,25.1817,25.1984,25.1817,25.1984,33700.0
2012-08-09 13:00:00,30.04,30.05,30.03,30.04,70300.0,25.2068,25.2152,25.1984,25.2068,70300.0
2012-08-09 13:05:00,30.04,30.04,30.03,30.03,2500.0,25.2068,25.2068,25.1984,25.1984,2500.0
2012-08-09 13:10:00,30.03,30.03,30.01,30.02,21000.0,25.1984,25.1984,25.1817,25.1901,21000.0
2012-08-09 13:15:00,30.01,30.02,30.01,30.02,5500.0,25.1817,25.1901,25.1817,25.1901,5500.0
2012-08-09 13:20:00,30.02,30.03,30.01,30.02,19500.0,25.1901,25.1984,25.1817,25.1901,19500.0
2012-08-09 13:25:00,30.02,30.03,30.01,30.03,13400.0,25.1901,25.1984,25.1817,25.1984,13400.0
2012-08-09 13:30:00,30.03,30.04,30.01,30.01,51900.0,25.1984,25.2068,25.1817,25.1817,51900.0
2012-08-09 13:35:00,30.02,30.04,30.01,30.03,30200.0,25.1901,25.2068,25.1817,25.1984,30200.0
2012-08-09 13:40:00,30.04,30.05,30.03,30.04,19800.0,25.2068,25.2152,25.1984,25.2068,19800.0
2012-08-09 13:45:00,30.03,30.04,30.03,30.04,7400.0,25.1984,25.2068,25.1984,25.2068,7400.0
2012-08-09 13:50:00,30.03,30.04,30.03,30.04,4500.0,25.1984,25.2068,25.1984,25.2068,4500.0
2012-08-09 13:55:00,30.03,30.04,30.03,30.04,4100.0,25.1984,25.2068,25.1984,25.2068,4100.0
2012-08-09 14:00:00,30.03,30.04,30.03,30.03,25800.0,25.1984,25.2068,25.1984,25.1984,25800.0
2012-08-09 14:05:00,30.04,30.04,30.02,30.03,18500.0,25.2068,25.2068,25.1901,25.1984,18500.0
2012-08-09 14:10:00,30.04,30.04,30.03,30.04,6700.0,25.2068,25.2068,25.1984,25.2068,6700.0
2012-08-09 14:15:00,30.03,30.04,30.03,30.04,5400.0,25.1984,25.2068,25.1984,25.2068,5400.0
2012-08-09 14:20:00,30.03,30.04,30.03,30.04,21700.0,25.1984,25.2068,25.1984,25.2068,21700.0
2012-08-09 14:25:00,30.04,30.05,30.03,30.05,96400.0,25.2068,25.2152,25.1984,25.2152,96400.0
2012-08-09 14:30:00,30.05,30.07,30.05,30.07,20600.0,25.2152,25.232,25.2152,25.232,20600.0
2012-08-09 14:35:00,30.07,30.08,30.06,30.06,55400.0,25.232,25.2404,25.2236,25.2236,55400.0
2012-08-09 14:40:00,30.07,30.07,30.05,30.05,9300.0,25.232,25.232,25.2152,25.2152,9300.0
2012-08-09 14:45:00,30.05,30.06,30.04,30.05,10000.0,25.2152,25.2236,25.2068,25.2152,10000.0
2012-08-09 14:50:00,30.05,30.07,30.05,30.07,81200.0,25.2152,25.232,25.2152,25.232,81200.0
2012-08-09 14:55:00,30.07,30.07,30.05,30.05,21400.0,25.232,25.232,25.2152,25.2152,21400.0
2012-08-09 15:00:00,30.05,30.06,30.04,30.04,16200.0,25.2152,25.2236,25.2068,25.2068,16200.0
2012-08-09 15:05:00,30.04,30.05,30.02,30.03,24100.0,25.2068,25.2152,25.1901,25.1984,24100.0
2012-08-09 15:10:00,30.03,30.06,30.03,30.06,42300.0,25.1984,25.2236,25.1984,25.2236,42300.0
2012-08-09 15:15:00,30.06,30.07,30.05,30.05,160200.0,25.2236,25.232,25.2152,25.2152,160200.0
2012-08-09 15:20:00,30.05,30.07,30.04,30.06,53100.0,25.2152,25.232,25.2068,25.2236,53100.0
2012-08-09 15:25:00,30.06,30.06,30.05,30.06,22600.0,25.2236,25.2236,25.2152,25.2236,22600.0
2012-08-09 15:30:00,30.06,30.07,30.05,30.05,83700.0,25.2236,25.232,25.2152,25.2152,83700.0
2012-08-09 15:35:00,30.05,30.06,30.04,30.05,81200.0,25.2152,25.2236,25.2068,25.2152,81200.0
2012-08-09 15:40:00,30.05,30.07,30.04,30.06,90900.0,25.2152,25.232,25.2068,25.2236,90900.0
2012-08-09 15:45:00,30.06,30.07,30.03,30.05,178200.0,25.2236,25.232,25.1984,25.2152,178200.0
2012-08-09 15:50:00,30.05,30.07,30.04,30.04,215100.0,25.2152,25.232,25.2068,25.2068,215100.0
2012-08-09 15:55:00,30.04,30.06,30.03,30.06,566700.0,25.2068,25.2236,25.1984,25.2236,566700.0
2012-08-10 09:30:00,29.97,29.99,29.94,29.95,138000.0,25.1481,25.1649,25.1229,25.1313,138000.0
2012-08-10 09:35:00,29.95,29.97,29.93,29.97,122300.0,25.1313,25.1481,25.1145,25.1481,122300.0
2012-08-10 09:40:00,29.96,30.0,29.96,29.98,64100.0,25.1397,25.1733,25.1397,25.1565,64100.0
2012-08-10 09:45:00,29.98,29.98,29.95,29.95,76400.0,25.1565,25.1565,25.1313,25.1313,76400.0
2012-08-10 09:50:00,29.95,29.95,29.9,29.92,119500.0,25.1313,25.1313,25.0894,25.1061,119500.0
2012-08-10 09:55:00,29.91,29.95,29.91,29.94,56900.0,25.0978,25.1313,25.0978,25.1229,56900.0
2012-08-10 10:00:00,29.94,29.96,29.94,29.95,118800.0,25.1229,25.1397,25.1229,25.1313,118800.0
2012-08-10 10:05:00,29.95,29.97,29.94,29.97,86500.0,25.1313,25.1481,25.1229,25.1481,86500.0
2012-08-10 10:10:00,29.97,30.04,29.97,30.03,74700.0,25.1481,25.2068,25.1481,25.1984,74700.0
2012-08-10 10:15:00,30.04,30.04,30.0,30.0,46100.0,25.2068,25.2068,25.1733,25.1733,46100.0
2012-08-10 10:20:00,30.0,30.01,30.0,30.01,49600.0,25.1733,25.1817,25.1733,25.1817,49600.0
2012-08-10 10:25:00,30.01,30.03,30.01,30.01,58100.0,25.1817,25.1984,25.1817,25.1817,58100.0
2012-08-10 10:30:00,30.02,30.06,30.02,30.05,163300.0,25.1901,25.2236,25.1901,25.2152,163300.0
2012-08-10 10:35:00,30.05,30.05,30.03,30.04,72200.0,25.2152,25.2152,25.1984,25.2068,72200.0
2012-08-10 10:40:00,30.04,30.05,30.03,30.04,27600.0,25.2068,25.2152,25.1984,25.2068,27600.0
2012-08-10 10:45:00,30.05,30.05,30.02,30.04,77000.0,25.2152,25.2152,25.1901,25.2068,77000.0
2012-08-10 10:50:00,30.04,30.04,30.01,30.03,19300.0,25.2068,25.2068,25.1817,25.1984,19300.0
2012-08-10 10:55:00,30.03,30.04,30.03,30.03,20700.0,25.1984,25.2068,25.1984,25.1984,20700.0
2012-08-10 11:00:00,30.04,30.04,29.97,29.98,103800.0,25.2068,25.2068,25.1481,25.1565,103800.0
2012-08-10 11:05:00,29.98,30.01,29.94,30.01,280400.0,25.1565,25.1817,25.1229,25.1817,280400.0
2012-08-10 11:10:00,30.0,30.01,29.99,30.0,75300.0,25.1733,25.1817,25.1649,25.1733,75300.0
2012-08-10 11:15:00,30.0,30.01,29.99,29.99,108000.0,25.1733,25.1817,25.1649,25.1649,108000.0
2012-08-10 11:20:00,29.99,30.01,29.99,29.99,16900.0,25.1649,25.1817,25.1649,25.1649,16900.0
2012-08-10 11:25:00,29.99,30.03,29.99,30.02,130200.0,25.1649,25.1984,25.1649,25.1901,130200.0
2012-08-10 11:30:00,30.03,30.03,30.01,30.01,64700.0,25.1984,25.1984,25.1817,25.1817,64700.0
2012-08-10 11:35:00,30.01,30.03,30.01,30.02,56100.0,25.1817,25.1984,25.1817,25.1901,56100.0
2012-08-10 11:40:00,30.02,30.03,30.0,30.0,42000.0,25.1901,25.1984,25.1733,25.1733,42000.0
2012-08-10 11:45:00,30.01,30.03,30.01,30.03,10400.0,25.1817,25.1984,25.1817,25.1984,10400.0
2012-08-10 11:50:00,30.03,30.04,30.02,30.02,11500.0,25.1984,25.2068,25.1901,25.1901,11500.0
2012-08-10 11:55:00,30.03,30.04,30.03,30.03,46100.0,25.1984,25.2068,25.1984,25.1984,46100.0
2012-08-10 12:00:00,30.04,30.04,30.02,30.03,7400.0,25.2068,25.2068,25.1901,25.1984,7400.0
2012-08-10 12:05:00,30.02,30.03,30.01,30.02,10700.0,25.1901,25.1984,25.1817,25.1901,10700.0
2012-08-10 12:10:00,30.02,30.03,30.01,30.02,18700.0,25.1901,25.1984,25.1817,25.1901,18700.0
2012-08-10 12:15:00,30.01,30.02,30.01,30.01,8400.0,25.1817,25.1901,25.1817,25.1817,8400.0
2012-08-10 12:20:00,30.02,30.02,30.01,30.01,3400.0,25.1901,25.1901,25.1817,25.1817,3400.0
2012-08-10 12:25:00,30.01,30.02,30.01,30.02,32600.0,25.1817,25.1901,25.1817,25.1901,32600.0
2012-08-10 12:30:00,30.03,30.04,30.02,30.02,26200.0,25.1984,25.2068,25.1901,25.1901,26200.0
2012-08-10 12:35:00,30.02,30.03,30.01,30.02,34400.0,25.1901,25.1984,25.1817,25.1901,34400.0
2012-08-10 12:40:00,30.01,30.03,30.01,30.02,19300.0,25.1817,25.1984,25.1817,25.1901,19300.0
2012-08-10 12:45:00,30.02,30.02,30.0,30.0,57600.0,25.1901,25.1901,25.1733,25.1733,57600.0
2012-08-10 12:50:00,30.0,30.01,30.0,30.0,17700.0,25.1733,25.1817,25.1733,25.1733,17700.0
2012-08-10 12:55:00,30.0,30.02,30.0,30.02,9200.0,25.1733,25.1901,25.1733,25.1901,9200.0
2012-08-10 13:00:00,30.02,30.02,30.01,30.02,6900.0,25.1901,25.1901,25.1817,25.1901,6900.0
2012-08-10 13:05:00,30.02,30.02,29.99,30.01,25800.0,25.1901,25.1901,25.1649,25.1817,25800.0
2012-08-10 13:10:00,30.0,30.01,29.99,30.0,26000.0,25.1733,25.1817,25.1649,25.1733,26000.0
2012-08-10 13:15:00,30.0,30.01,29.99,30.0,19300.0,25.1733,25.1817,25.1649,25.1733,19300.0
2012-08-10 13:20:00,30.0,30.02,29.99,30.02,2793500.0,25.1733,25.1901,25.1649,25.1901,2793500.0
2012-08-10 13:25:00,30.02,30.02,30.01,30.02,56300.0,25.1901,25.1901,25.1817,25.1901,56300.0
2012-08-10 13:30:00,30.01,30.02,30.0,30.01,182000.0,25.1817,25.1901,25.1733,25.1817,182000.0
2012-08-10 13:35:00,30.01,30.02,30.01,30.02,78100.0,25.1817,25.1901,25.1817,25.1901,78100.0
2012-08-10 13:40:00,30.01,30.05,30.01,30.05,43500.0,25.1817,25.2152,25.1817,25.2152,43500.0
2012-08-10 13:45:00,30.04,30.05,30.03,30.04,9700.0,25.2068,25.2152,25.1984,25.2068,9700.0
2012-08-10 13:50:00,30.04,30.05,30.03,30.04,16100.0,25.2068,25.2152,25.1984,25.2068,16100.0
2012-08-10 13:55:00,30.04,30.04,30.03,30.04,3900.0,25.2068,25.2068,25.1984,25.2068,3900.0
2012-08-10 14:00:00,30.04,30.05,30.03,30.03,32600.0,25.2068,25.2152,25.1984,25.1984,32600.0
2012-08-10 14:05:00,30.03,30.04,30.03,30.03,30700.0,25.1984,25.2068,25.1984,25.1984,30700.0
2012-08-10 14:10:00,30.03,30.04,30.02,30.02,10100.0,25.1984,25.2068,25.1901,25.1901,10100.0
2012-08-10 14:15:00,30.02,30.03,30.01,30.02,18800.0,25.1901,25.1984,25.1817,25.1901,18800.0
2012-08-10 14:20:00,30.03,30.03,30.02,30.03,3200.0,25.1984,25.1984,25.1901,25.1984,3200.0
2012-08-10 14:25:00,30.03,30.04,30.02,30.03,40700.0,25.1984,25.2068,25.1901,25.1984,40700.0
2012-08-10 14:30:00,30.03,30.04,30.03,30.03,23700.0,25.1984,25.2068,25.1984,25.1984,23700.0
2012-08-10 14:35:00,30.03,30.04,30.03,30.03,4800.0,25.1984,25.2068,25.1984,25.1984,4800.0
2012-08-10 14:40:00,30.04,30.04,30.03,30.03,2500.0,25.2068,25.2068,25.1984,25.1984,2500.0
2012-08-10 14:45:00,30.04,30.04,30.03,30.04,18200.0,25.2068,25.2068,25.1984,25.2068,18200.0
2012-08-10 14:50:00,30.05,30.06,30.04,30.06,22800.0,25.2152,25.2236,25.2068,25.2236,22800.0
2012-08-10 14:55:00,30.06,30.07,30.04,30.05,77500.0,25.2236,25.232,25.2068,25.2152,77500.0
2012-08-10 15:00:00,30.05,30.06,30.04,30.04,32100.0,25.2152,25.2236,25.2068,25.2068,32100.0
2012-08-10 15:05:00,30.05,30.06,30.04,30.06,51400.0,25.2152,25.2236,25.2068,25.2236,51400.0
2012-08-10 15:10:00,30.06,30.07,30.06,30.07,37800.0,25.2236,25.232,25.2236,25.232,37800.0
2012-08-10 15:15:00,30.07,30.09,30.06,30.09,31800.0,25.232,25.2488,25.2236,25.2488,31800.0
2012-08-10 15:20:00,30.08,30.1,30.08,30.09,109300.0,25.2404,25.2572,25.2404,25.2488,109300.0
2012-08-10 15:25:00,30.09,30.1,30.08,30.1,54000.0,25.2488,25.2572,25.2404,25.2572,54000.0
2012-08-10 15:30:00,30.1,30.1,30.08,30.09,85600.0,25.2572,25.2572,25.2404,25.2488,85600.0
2012-08-10 15:35:00,30.09,30.09,30.07,30.07,116300.0,25.2488,25.2488,25.232,25.232,116300.0
2012-08-10 15:40:00,30.08,30.12,30.07,30.12,71000.0,25.2404,25.274,25.232,25.274,71000.0
2012-08-10 15:45:00,30.11,30.12,30.1,30.11,153300.0,25.2656,25.274,25.2572,25.2656,153300.0
2012-08-10 15:50:00,30.11,30.13,30.11,30.12,94400.0,25.2656,25.2824,25.2656,25.274,94400.0
2012-08-10 15:55:00,30.13,30.14,30.12,30.13,778500.0,25.2824,25.2908,25.274,25.2824,778500.0
2012-08-13 09:30:00,30.13,30.17,30.12,30.14,109400.0,25.2824,25.3159,25.274,25.2908,109400.0
2012-08-13 09:35:00,30.15,30.21,30.14,30.2,53400.0,25.2991,25.3495,25.2908,25.3411,53400.0
2012-08-13 09:40:00,30.19,30.22,30.19,30.21,186400.0,25.3327,25.3579,25.3327,25.3495,186400.0
2012-08-13 09:45:00,30.21,30.23,30.2,30.2,18800.0,25.3495,25.3663,25.3411,25.3411,18800.0
2012-08-13 09:50:00,30.2,30.22,30.2,30.2,152500.0,25.3411,25.3579,25.3411,25.3411,152500.0
2012-08-13 09:55:00,30.2,30.2,30.16,30.17,65000.0,25.3411,25.3411,25.3075,25.3159,65000.0
2012-08-13 10:00:00,30.17,30.2,30.17,30.19,24700.0,25.3159,25.3411,25.3159,25.3327,24700.0
2012-08-13 10:05:00,30.18,30.18,30.14,30.15,65900.0,25.3243,25.3243,25.2908,25.2991,65900.0
2012-08-13 10:10:00,30.14,30.14,30.11,30.12,47500.0,25.2908,25.2908,25.2656,25.274,47500.0
2012-08-13 10:15:00,30.13,30.14,30.11,30.13,35900.0,25.2824,25.2908,25.2656,25.2824,35900.0
2012-08-13 10:20:00,30.13,30.14,30.09,30.09,86300.0,25.2824,25.2908,25.2488,25.2488,86300.0
2012-08-13 10:25:00,30.09,30.12,30.08,30.12,56400.0,25.2488,25.274,25.2404,25.274,56400.0
2012-08-13 10:30:00,30.11,30.11,30.08,30.1,34200.0,25.2656,25.2656,25.2404,25.2572,34200.0
2012-08-13 10:35:00,30.09,30.1,30.08,30.08,62800.0,25.2488,25.2572,25.2404,25.2404,62800.0
2012-08-13 10:40:00,30.08,30.12,30.08,30.12,57700.0,25.2404,25.274,25.2404,25.274,57700.0
2012-08-13 10:45:00,30.12,30.12,30.1,30.11,39000.0,25.274,25.274,25.2572,25.2656,39000.0
2012-08-13 10:50:00,30.11,30.11,30.07,30.08,69400.0,25.2656,25.2656,25.232,25.2404,69400.0
2012-08-13 10:55:00,30.07,30.08,30.05,30.07,20600.0,25.232,25.2404,25.2152,25.232,20600.0
2012-08-13 11:00:00,30.07,30.07,30.02,30.02,57700.0,25.232,25.232,25.1901,25.1901,57700.0
2012-08-13 11:05:00,30.03,30.03,30.01,30.03,89900.0,25.1984,25.1984,25.1817,25.1984,89900.0
2012-08-13 11:10:00,30.03,30.05,30.02,30.04,67800.0,25.1984,25.2152,25.1901,25.2068,67800.0
2012-08-13 11:15:00,30.04,30.06,30.03,30.04,88400.0,25.2068,25.2236,25.1984,25.2068,88400.0
2012-08-13 11:20:00,30.04,30.08,30.03,30.08,47300.0,25.2068,25.2404,25.1984,25.2404,47300.0
2012-08-13 11:25:00,30.08,30.1,30.07,30.08,162300.0,25.2404,25.2572,25.232,25.2404,162300.0
2012-08-13 11:30:00,30.07,30.08,30.05,30.05,50900.0,25.232,25.2404,25.2152,25.2152,50900.0
2012-08-13 11:35:00,30.06,30.09,30.05,30.09,75600.0,25.2236,25.2488,25.2152,25.2488,75600.0
2012-08-13 11:40:00,30.08,30.09,30.07,30.07,108400.0,25.2404,25.2488,25.232,25.232,108400.0
2012-08-13 11:45:00,30.08,30.09,30.08,30.09,68400.0,25.2404,25.2488,25.2404,25.2488,68400.0
2012-08-13 11:50:00,30.08,30.1,30.07,30.09,51900.0,25.2404,25.2572,25.232,25.2488,51900.0
2012-08-13 11:55:00,30.1,30.1,30.08,30.09,16700.0,25.2572,25.2572,25.2404,25.2488,16700.0
2012-08-13 12:00:00,30.09,30.09,30.06,30.07,32300.0,25.2488,25.2488,25.2236,25.232,32300.0
2012-08-13 12:05:00,30.07,30.07,30.05,30.06,16500.0,25.232,25.232,25.2152,25.2236,16500.0
2012-08-13 12:10:00,30.05,30.08,30.05,30.08,260300.0,25.2152,25.2404,25.2152,25.2404,260300.0
2012-08-13 12:15:00,30.08,30.09,30.07,30.08,111000.0,25.2404,25.2488,25.232,25.2404,111000.0
2012-08-13 12:20:00,30.09,30.09,30.08,30.08,10600.0,25.2488,25.2488,25.2404,25.2404,10600.0
2012-08-13 12:25:00,30.07,30.08,30.06,30.07,79100.0,25.232,25.2404,25.2236,25.232,79100.0
2012-08-13 12:30:00,30.07,30.08,30.07,30.07,81300.0,25.232,25.2404,25.232,25.232,81300.0
2012-08-13 12:35:00,30.08,30.08,30.06,30.07,100800.0,25.2404,25.2404,25.2236,25.232,100800.0
2012-08-13 12:40:00,30.08,30.1,30.07,30.1,26200.0,25.2404,25.2572,25.232,25.2572,26200.0
2012-08-13 12:45:00,30.09,30.11,30.09,30.1,55900.0,25.2488,25.2656,25.2488,25.2572,55900.0
2012-08-13 12:50:00,30.11,30.13,30.11,30.12,85500.0,25.2656,25.2824,25.2656,25.274,85500.0
2012-08-13 12:55:00,30.12,30.14,30.12,30.14,40400.0,25.274,25.2908,25.274,25.2908,40400.0
2012-08-13 13:00:00,30.14,30.15,30.13,30.13,31400.0,25.2908,25.2991,25.2824,25.2824,31400.0
2012-08-13 13:05:00,30.13,30.13,30.12,30.13,10900.0,25.2824,25.2824,25.274,25.2824,10900.0
2012-08-13 13:10:00,30.13,30.14,30.11,30.11,18600.0,25.2824,25.2908,25.2656,25.2656,18600.0
2012-08-13 13:15:00,30.12,30.13,30.11,30.13,17400.0,25.274,25.2824,25.2656,25.2824,17400.0
2012-08-13 13:20:00,30.12,30.12,30.1,30.12,25000.0,25.274,25.274,25.2572,25.274,25000.0
2012-08-13 13:25:00,30.12,30.14,30.12,30.13,40100.0,25.274,25.2908,25.274,25.2824,40100.0
2012-08-13 13:30:00,30.13,30.13,30.11,30.12,32700.0,25.2824,25.2824,25.2656,25.274,32700.0
2012-08-13 13:35:00,30.11,30.13,30.11,30.12,8900.0,25.2656,25.2824,25.2656,25.274,8900.0
2012-08-13 13:40:00,30.13,30.14,30.11,30.13,40600.0,25.2824,25.2908,25.2656,25.2824,40600.0
2012-08-13 13:45:00,30.13,30.16,30.13,30.15,21100.0,25.2824,25.3075,25.2824,25.2991,21100.0
2012-08-13 13:50:00,30.16,30.17,30.15,30.16,33100.0,25.3075,25.3159,25.2991,25.3075,33100.0
2012-08-13 13:55:00,30.16,30.16,30.14,30.14,25200.0,25.3075,25.3075,25.2908,25.2908,25200.0
2012-08-13 14:00:00,30.15,30.16,30.15,30.15,17400.0,25.2991,25.3075,25.2991,25.2991,17400.0
2012-08-13 14:05:00,30.14,30.15,30.13,30.14,25600.0,25.2908,25.2991,25.2824,25.2908,25600.0
2012-08-13 14:10:00,30.14,30.17,30.14,30.17,27900.0,25.2908,25.3159,25.2908,25.3159,27900.0
2012-08-13 14:15:00,30.17,30.18,30.17,30.18,19200.0,25.3159,25.3243,25.3159,25.3243,19200.0
2012-08-13 14:20:00,30.18,30.19,30.17,30.19,34600.0,25.3243,25.3327,25.3159,25.3327,34600.0
2012-08-13 14:25:00,30.19,30.2,30.18,30.19,80100.0,25.3327,25.3411,25.3243,25.3327,80100.0
2012-08-13 14:30:00,30.19,30.2,30.18,30.2,39500.0,25.3327,25.3411,25.3243,25.3411,39500.0
2012-08-13 14:35:00,30.2,30.2,30.18,30.2,32500.0,25.3411,25.3411,25.3243,25.3411,32500.0
2012-08-13 14:40:00,30.19,30.19,30.18,30.18,8200.0,25.3327,25.3327,25.3243,25.3243,8200.0
2012-08-13 14:45:00,30.19,30.19,30.18,30.18,9100.0,25.3327,25.3327,25.3243,25.3243,9100.0
2012-08-13 14:50:00,30.19,30.2,30.18,30.2,43700.0,25.3327,25.3411,25.3243,25.3411,43700.0
2012-08-13 14:55:00,30.2,30.22,30.2,30.2,30800.0,25.3411,25.3579,25.3411,25.3411,30800.0
2012-08-13 15:00:00,30.21,30.21,30.2,30.21,18300.0,25.3495,25.3495,25.3411,25.3495,18300.0
2012-08-13 15:05:00,30.2,30.21,30.18,30.18,29400.0,25.3411,25.3495,25.3243,25.3243,29400.0
2012-08-13 15:10:00,30.18,30.19,30.18,30.18,6300.0,25.3243,25.3327,25.3243,25.3243,6300.0
2012-08-13 15:15:00,30.19,30.19,30.17,30.18,24700.0,25.3327,25.3327,25.3159,25.3243,24700.0
2012-08-13 15:20:00,30.18,30.19,30.16,30.18,111500.0,25.3243,25.3327,25.3075,25.3243,111500.0
2012-08-13 15:25:00,30.17,30.18,30.16,30.16,24400.0,25.3159,25.3243,25.3075,25.3075,24400.0
2012-08-13 15:30:00,30.16,30.17,30.15,30.16,39000.0,25.3075,25.3159,25.2991,25.3075,39000.0
2012-08-13 15:35:00,30.15,30.19,30.15,30.19,122200.0,25.2991,25.3327,25.2991,25.3327,122200.0
2012-08-13 15:40:00,30.19,30.2,30.17,30.19,91600.0,25.3327,25.3411,25.3159,25.3327,91600.0
2012-08-13 15:45:00,30.19,30.2,30.18,30.19,58500.0,25.3327,25.3411,25.3243,25.3327,58500.0
2012-08-13 15:50:00,30.2,30.2,30.17,30.18,137200.0,25.3411,25.3411,25.3159,25.3243,137200.0
2012-08-13 15:55:00,30.19,30.22,30.17,30.21,467000.0,25.3327,25.3579,25.3159,25.3495,467000.0
2012-08-14 09:30:00,30.31,30.31,30.23,30.23,107600.0,25.4334,25.4334,25.3663,25.3663,107600.0
2012-08-14 09:35:00,30.23,30.26,30.22,30.24,38500.0,25.3663,25.3914,25.3579,25.3747,38500.0
2012-08-14 09:40:00,30.23,30.24,30.21,30.24,62000.0,25.3663,25.3747,25.3495,25.3747,62000.0
2012-08-14 09:45:00,30.25,30.29,30.25,30.29,122400.0,25.3831,25.4166,25.3831,25.4166,122400.0
2012-08-14 09:50:00,30.29,30.29,30.22,30.22,50100.0,25.4166,25.4166,25.3579,25.3579,50100.0
2012-08-14 09:55:00,30.22,30.27,30.21,30.25,45300.0,25.3579,25.3998,25.3495,25.3831,45300.0
2012-08-14 10:00:00,30.25,30.28,30.25,30.26,83800.0,25.3831,25.4082,25.3831,25.3914,83800.0
2012-08-14 10:05:00,30.27,30.28,30.24,30.24,82400.0,25.3998,25.4082,25.3747,25.3747,82400.0
2012-08-14 10:10:00,30.24,30.27,30.24,30.26,44200.0,25.3747,25.3998,25.3747,25.3914,44200.0
2012-08-14 10:15:00,30.25,30.27,30.24,30.25,61600.0,25.3831,25.3998,25.3747,25.3831,61600.0
2012-08-14 10:20:00,30.25,30.25,30.23,30.23,33100.0,25.3831,25.3831,25.3663,25.3663,33100.0
2012-08-14 10:25:00,30.23,30.23,30.2,30.22,44200.0,25.3663,25.3663,25.3411,25.3579,44200.0
2012-08-14 10:30:00,30.22,30.22,30.2,30.22,39800.0,25.3579,25.3579,25.3411,25.3579,39800.0
2012-08-14 10:35:00,30.21,30.24,30.21,30.23,15000.0,25.3495,25.3747,25.3495,25.3663,15000.0
2012-08-14 10:40:00,30.23,30.25,30.22,30.25,28700.0,25.3663,25.3831,25.3579,25.3831,28700.0
2012-08-14 10:45:00,30.25,30.27,30.25,30.26,47300.0,25.3831,25.3998,25.3831,25.3914,47300.0
2012-08-14 10:50:00,30.27,30.3,30.27,30.29,38500.0,25.3998,25.425,25.3998,25.4166,38500.0
2012-08-14 10:55:00,30.29,30.3,30.27,30.28,41200.0,25.4166,25.425,25.3998,25.4082,41200.0
2012-08-14 11:00:00,30.29,30.3,30.27,30.29,141300.0,25.4166,25.425,25.3998,25.4166,141300.0
2012-08-14 11:05:00,30.29,30.3,30.29,30.29,17400.0,25.4166,25.425,25.4166,25.4166,17400.0
2012-08-14 11:10:00,30.28,30.29,30.28,30.29,8800.0,25.4082,25.4166,25.4082,25.4166,8800.0
2012-08-14 11:15:00,30.29,30.3,30.29,30.29,42700.0,25.4166,25.425,25.4166,25.4166,42700.0
2012-08-14 11:20:00,30.29,30.29,30.28,30.29,17400.0,25.4166,25.4166,25.4082,25.4166,17400.0
2012-08-14 11:25:00,30.29,30.32,30.29,30.3,68100.0,25.4166,25.4418,25.4166,25.425,68100.0
2012-08-14 11:30:00,30.31,30.32,30.31,30.32,63900.0,25.4334,25.4418,25.4334,25.4418,63900.0
2012-08-14 11:35:00,30.32,30.32,30.3,30.3,82300.0,25.4418,25.4418,25.425,25.425,82300.0
2012-08-14 11:40:00,30.3,30.31,30.3,30.31,41400.0,25.425,25.4334,25.425,25.4334,41400.0
2012-08-14 11:45:00,30.31,30.32,30.3,30.31,56900.0,25.4334,25.4418,25.425,25.4334,56900.0
2012-08-14 11:50:00,30.3,30.3,30.28,30.28,7900.0,25.425,25.425,25.4082,25.4082,7900.0
2012-08-14 11:55:00,30.29,30.29,30.28,30.28,21300.0,25.4166,25.4166,25.4082,25.4082,21300.0
2012-08-14 12:00:00,30.28,30.29,30.27,30.29,19000.0,25.4082,25.4166,25.3998,25.4166,19000.0
2012-08-14 12:05:00,30.29,30.3,30.28,30.3,14100.0,25.4166,25.425,25.4082,25.425,14100.0
2012-08-14 12:10:00,30.3,30.3,30.27,30.28,27400.0,25.425,25.425,25.3998,25.4082,27400.0
2012-08-14 12:15:00,30.28,30.28,30.26,30.26,55000.0,25.4082,25.4082,25.3914,25.3914,55000.0
2012-08-14 12:20:00,30.25,30.27,30.25,30.26,42600.0,25.3831,25.3998,25.3831,25.3914,42600.0
2012-08-14 12:25:00,30.27,30.28,30.26,30.27,68500.0,25.3998,25.4082,25.3914,25.3998,68500.0
2012-08-14 12:30:00,30.27,30.28,30.25,30.25,26500.0,25.3998,25.4082,25.3831,25.3831,26500.0
2012-08-14 12:35:00,30.24,30.25,30.21,30.21,43500.0,25.3747,25.3831,25.3495,25.3495,43500.0
2012-08-14 12:40:00,30.21,30.21,30.17,30.19,111200.0,25.3495,25.3495,25.3159,25.3327,111200.0
2012-08-14 12:45:00,30.2,30.21,30.18,30.21,27100.0,25.3411,25.3495,25.3243,25.3495,27100.0
2012-08-14 12:50:00,30.2,30.22,30.2,30.22,20300.0,25.3411,25.3579,25.3411,25.3579,20300.0
2012-08-14 12:55:00,30.22,30.22,30.21,30.22,2500.0,25.3579,25.3579,25.3495,25.3579,2500.0
2012-08-14 13:00:00,30.22,30.25,30.22,30.25,36800.0,25.3579,25.3831,25.3579,25.3831,36800.0
2012-08-14 13:05:00,30.25,30.25,30.22,30.22,18500.0,25.3831,25.3831,25.3579,25.3579,18500.0
2012-08-14 13:10:00,30.21,30.21,30.19,30.21,39800.0,25.3495,25.3495,25.3327,25.3495,39800.0
2012-08-14 13:15:00,30.2,30.22,30.19,30.2,191900.0,25.3411,25.3579,25.3327,25.3411,191900.0
2012-08-14 13:20:00,30.19,30.2,30.18,30.2,151900.0,25.3327,25.3411,25.3243,25.3411,151900.0
2012-08-14 13:25:00,30.21,30.21,30.18,30.2,83800.0,25.3495,25.3495,25.3243,25.3411,83800.0
2012-08-14 13:30:00,30.2,30.22,30.2,30.22,52700.0,25.3411,25.3579,25.3411,25.3579,52700.0
2012-08-14 13:35:00,30.21,30.23,30.21,30.21,91900.0,25.3495,25.3663,25.3495,25.3495,91900.0
2012-08-14 13:40:00,30.21,30.23,30.21,30.22,31400.0,25.3495,25.3663,25.3495,25.3579,31400.0
2012-08-14 13:45:00,30.22,30.24,30.22,30.24,45800.0,25.3579,25.3747,25.3579,25.3747,45800.0
2012-08-14 13:50:00,30.24,30.24,30.23,30.23,7800.0,25.3747,25.3747,25.3663,25.3663,7800.0
2012-08-14 13:55:00,30.23,30.24,30.21,30.22,20200.0,25.3663,25.3747,25.3495,25.3579,20200.0
2012-08-14 14:00:00,30.21,30.23,30.21,30.23,12300.0,25.3495,25.3663,25.3495,25.3663,12300.0
2012-08-14 14:05:00,30.22,30.23,30.22,30.22,59000.0,25.3579,25.3663,25.3579,25.3579,59000.0
2012-08-14 14:10:00,30.22,30.23,30.2,30.21,37000.0,25.3579,25.3663,25.3411,25.3495,37000.0
2012-08-14 14:15:00,30.21,30.21,30.2,30.2,17300.0,25.3495,25.3495,25.3411,25.3411,17300.0
2012-08-14 14:20:00,30.19,30.2,30.18,30.2,40500.0,25.3327,25.3411,25.3243,25.3411,40500.0
2012-08-14 14:25:00,30.19,30.2,30.19,30.2,20500.0,25.3327,25.3411,25.3327,25.3411,20500.0
2012-08-14 14:30:00,30.21,30.22,30.2,30.22,9100.0,25.3495,25.3579,25.3411,25.3579,9100.0
2012-08-14 14:35:00,30.21,30.22,30.2,30.2,47600.0,25.3495,25.3579,25.3411,25.3411,47600.0
2012-08-14 14:40:00,30.2,30.21,30.19,30.2,45300.0,25.3411,25.3495,25.3327,25.3411,45300.0
2012-08-14 14:45:00,30.2,30.21,30.19,30.21,21800.0,25.3411,25.3495,25.3327,25.3495,21800.0
2012-08-14 14:50:00,30.21,30.22,30.2,30.21,17600.0,25.3495,25.3579,25.3411,25.3495,17600.0
2012-08-14 14:55:00,30.22,30.23,30.2,30.23,25700.0,25.3579,25.3663,25.3411,25.3663,25700.0
2012-08-14 15:00:00,30.24,30.24,30.22,30.23,55400.0,25.3747,25.3747,25.3579,25.3663,55400.0
2012-08-14 15:05:00,30.22,30.23,30.19,30.2,38100.0,25.3579,25.3663,25.3327,25.3411,38100.0
2012-08-14 15:10:00,30.2,30.2,30.16,30.18,65400.0,25.3411,25.3411,25.3075,25.3243,65400.0
2012-08-14 15:15:00,30.17,30.18,30.16,30.18,30900.0,25.3159,25.3243,25.3075,25.3243,30900.0
2012-08-14 15:20:00,30.18,30.19,30.17,30.19,66900.0,25.3243,25.3327,25.3159,25.3327,66900.0
2012-08-14 15:25:00,30.19,30.19,30.17,30.18,90800.0,25.3327,25.3327,25.3159,25.3243,90800.0
2012-08-14 15:30:00,30.18,30.18,30.14,30.15,248500.0,25.3243,25.3243,25.2908,25.2991,248500.0
2012-08-14 15:35:00,30.14,30.14,30.11,30.13,125200.0,25.2908,25.2908,25.2656,25.2824,125200.0
2012-08-14 15:40:00,30.12,30.13,30.1,30.11,160100.0,25.274,25.2824,25.2572,25.2656,160100.0
2012-08-14 15:45:00,30.11,30.12,30.1,30.11,198200.0,25.2656,25.274,25.2572,25.2656,198200.0
2012-08-14 15:50:00,30.11,30.12,30.07,30.09,1094400.0,25.2656,25.274,25.232,25.2488,1094400.0
2012-08-14 15:55:00,30.09,30.15,30.09,30.15,446600.0,25.2488,25.2991,25.2488,25.2991,446600.0
2012-08-15 09:30:00,30.17,30.21,30.14,30.16,206000.0,25.3159,25.3495,25.2908,25.3075,206000.0
2012-08-15 09:35:00,30.16,30.18,30.15,30.15,101100.0,25.3075,25.3243,25.2991,25.2991,101100.0
2012-08-15 09:40:00,30.15,30.17,30.14,30.15,193700.0,25.2991,25.3159,25.2908,25.2991,193700.0
2012-08-15 09:45:00,30.16,30.21,30.16,30.2,229400.0,25.3075,25.3495,25.3075,25.3411,229400.0
2012-08-15 09:50:00,30.21,30.23,30.2,30.21,141700.0,25.3495,25.3663,25.3411,25.3495,141700.0
2012-08-15 09:55:00,30.21,30.23,30.21,30.21,49700.0,25.3495,25.3663,25.3495,25.3495,49700.0
2012-08-15 10:00:00,30.21,30.23,30.21,30.22,79900.0,25.3495,25.3663,25.3495,25.3579,79900.0
2012-08-15 10:05:00,30.22,30.22,30.18,30.19,277200.0,25.3579,25.3579,25.3243,25.3327,277200.0
2012-08-15 10:10:00,30.19,30.21,30.18,30.18,30900.0,25.3327,25.3495,25.3243,25.3243,30900.0
2012-08-15 10:15:00,30.19,30.19,30.16,30.16,41500.0,25.3327,25.3327,25.3075,25.3075,41500.0
2012-08-15 10:20:00,30.17,30.18,30.15,30.16,370700.0,25.3159,25.3243,25.2991,25.3075,370700.0
2012-08-15 10:25:00,30.17,30.19,30.17,30.18,49200.0,25.3159,25.3327,25.3159,25.3243,49200.0
2012-08-15 10:30:00,30.19,30.2,30.18,30.19,10600.0,25.3327,25.3411,25.3243,25.3327,10600.0
2012-08-15 10:35:00,30.19,30.19,30.15,30.16,30400.0,25.3327,25.3327,25.2991,25.3075,30400.0
2012-08-15 10:40:00,30.15,30.17,30.13,30.14,31900.0,25.2991,25.3159,25.2824,25.2908,31900.0
2012-08-15 10:45:00,30.14,30.17,30.14,30.15,36800.0,25.2908,25.3159,25.2908,25.2991,36800.0
2012-08-15 10:50:00,30.16,30.19,30.16,30.18,73000.0,25.3075,25.3327,25.3075,25.3243,73000.0
2012-08-15 10:55:00,30.18,30.2,30.18,30.2,94000.0,25.3243,25.3411,25.3243,25.3411,94000.0
2012-08-15 11:00:00,30.2,30.2,30.18,30.19,22600.0,25.3411,25.3411,25.3243,25.3327,22600.0
2012-08-15 11:05:00,30.19,30.23,30.19,30.22,29300.0,25.3327,25.3663,25.3327,25.3579,29300.0
2012-08-15 11:10:00,30.23,30.23,30.21,30.21,14100.0,25.3663,25.3663,25.3495,25.3495,14100.0
2012-08-15 11:15:00,30.23,30.24,30.2,30.2,26700.0,25.3663,25.3747,25.3411,25.3411,26700.0
2012-08-15 11:20:00,30.21,30.21,30.19,30.2,15700.0,25.3495,25.3495,25.3327,25.3411,15700.0
2012-08-15 11:25:00,30.19,30.19,30.16,30.17,43300.0,25.3327,25.3327,25.3075,25.3159,43300.0
2012-08-15 11:30:00,30.16,30.19,30.16,30.18,90200.0,25.3075,25.3327,25.3075,25.3243,90200.0
2012-08-15 11:35:00,30.18,30.2,30.17,30.19,27400.0,25.3243,25.3411,25.3159,25.3327,27400.0
2012-08-15 11:40:00,30.19,30.2,30.18,30.19,13500.0,25.3327,25.3411,25.3243,25.3327,13500.0
2012-08-15 11:45:00,30.19,30.21,30.19,30.21,18300.0,25.3327,25.3495,25.3327,25.3495,18300.0
2012-08-15 11:50:00,30.21,30.21,30.21,30.21,15200.0,25.3495,25.3495,25.3495,25.3495,15200.0
2012-08-15 11:55:00,30.21,30.22,30.21,30.22,8400.0,25.3495,25.3579,25.3495,25.3579,8400.0
2012-08-15 12:00:00,30.22,30.24,30.21,30.23,67100.0,25.3579,25.3747,25.3495,25.3663,67100.0
2012-08-15 12:05:00,30.23,30.23,30.22,30.23,10700.0,25.3663,25.3663,25.3579,25.3663,10700.0
2012-08-15 12:10:00,30.22,30.23,30.2,30.2,17100.0,25.3579,25.3663,25.3411,25.3411,17100.0
2012-08-15 12:15:00,30.2,30.22,30.2,30.2,50000.0,25.3411,25.3579,25.3411,25.3411,50000.0
2012-08-15 12:20:00,30.21,30.23,30.2,30.23,22100.0,25.3495,25.3663,25.3411,25.3663,22100.0
2012-08-15 12:25:00,30.23,30.23,30.21,30.21,23300.0,25.3663,25.3663,25.3495,25.3495,23300.0
2012-08-15 12:30:00,30.21,30.22,30.21,30.21,2900.0,25.3495,25.3579,25.3495,25.3495,2900.0
2012-08-15 12:35:00,30.22,30.23,30.2,30.21,18800.0,25.3579,25.3663,25.3411,25.3495,18800.0
2012-08-15 12:40:00,30.21,30.21,30.2,30.21,8300.0,25.3495,25.3495,25.3411,25.3495,8300.0
2012-08-15 12:45:00,30.2,30.21,30.19,30.2,28800.0,25.3411,25.3495,25.3327,25.3411,28800.0
2012-08-15 12:50:00,30.2,30.21,30.19,30.21,52200.0,25.3411,25.3495,25.3327,25.3495,52200.0
2012-08-15 12:55:00,30.22,30.22,30.2,30.2,16700.0,25.3579,25.3579,25.3411,25.3411,16700.0
2012-08-15 13:00:00,30.21,30.21,30.18,30.19,19600.0,25.3495,25.3495,25.3243,25.3327,19600.0
2012-08-15 13:05:00,30.18,30.19,30.18,30.19,10100.0,25.3243,25.3327,25.3243,25.3327,10100.0
2012-08-15 13:10:00,30.18,30.19,30.17,30.18,18500.0,25.3243,25.3327,25.3159,25.3243,18500.0
2012-08-15 13:15:00,30.17,30.19,30.17,30.18,40800.0,25.3159,25.3327,25.3159,25.3243,40800.0
2012-08-15 13:20:00,30.17,30.19,30.17,30.17,10000.0,25.3159,25.3327,25.3159,25.3159,10000.0
2012-08-15 13:25:00,30.16,30.17,30.16,30.16,3300.0,25.3075,25.3159,25.3075,25.3075,3300.0
2012-08-15 13:30:00,30.17,30.17,30.16,30.17,10100.0,25.3159,25.3159,25.3075,25.3159,10100.0
2012-08-15 13:35:00,30.16,30.17,30.15,30.17,16300.0,25.3075,25.3159,25.2991,25.3159,16300.0
2012-08-15 13:40:00,30.17,30.17,30.16,30.17,125300.0,25.3159,25.3159,25.3075,25.3159,125300.0
2012-08-15 13:45:00,30.16,30.17,30.14,30.15,53500.0,25.3075,25.3159,25.2908,25.2991,53500.0
2012-08-15 13:50:00,30.15,30.17,30.15,30.16,17700.0,25.2991,25.3159,25.2991,25.3075,17700.0
2012-08-15 13:55:00,30.16,30.17,30.13,30.13,27600.0,25.3075,25.3159,25.2824,25.2824,27600.0
2012-08-15 14:00:00,30.14,30.15,30.13,30.14,53800.0,25.2908,25.2991,25.2824,25.2908,53800.0
2012-08-15 14:05:00,30.14,30.15,30.13,30.13,13700.0,25.2908,25.2991,25.2824,25.2824,13700.0
2012-08-15 14:10:00,30.13,30.13,30.12,30.12,17500.0,25.2824,25.2824,25.274,25.274,17500.0
2012-08-15 14:15:00,30.12,30.15,30.12,30.14,46100.0,25.274,25.2991,25.274,25.2908,46100.0
2012-08-15 14:20:00,30.14,30.15,30.14,30.15,16200.0,25.2908,25.2991,25.2908,25.2991,16200.0
2012-08-15 14:25:00,30.15,30.16,30.15,30.15,97300.0,25.2991,25.3075,25.2991,25.2991,97300.0
2012-08-15 14:30:00,30.16,30.17,30.14,30.14,69500.0,25.3075,25.3159,25.2908,25.2908,69500.0
2012-08-15 14:35:00,30.15,30.17,30.14,30.16,25800.0,25.2991,25.3159,25.2908,25.3075,25800.0
2012-08-15 14:40:00,30.16,30.18,30.16,30.18,44800.0,25.3075,25.3243,25.3075,25.3243,44800.0
2012-08-15 14:45:00,30.17,30.19,30.17,30.19,198500.0,25.3159,25.3327,25.3159,25.3327,198500.0
2012-08-15 14:50:00,30.18,30.22,30.18,30.2,117000.0,25.3243,25.3579,25.3243,25.3411,117000.0
2012-08-15 14:55:00,30.2,30.2,30.19,30.19,27900.0,25.3411,25.3411,25.3327,25.3327,27900.0
2012-08-15 15:00:00,30.19,30.2,30.19,30.19,23500.0,25.3327,25.3411,25.3327,25.3327,23500.0
2012-08-15 15:05:00,30.19,30.21,30.19,30.21,30500.0,25.3327,25.3495,25.3327,25.3495,30500.0
2012-08-15 15:10:00,30.2,30.21,30.2,30.2,10300.0,25.3411,25.3495,25.3411,25.3411,10300.0
2012-08-15 15:15:00,30.21,30.22,30.2,30.21,20900.0,25.3495,25.3579,25.3411,25.3495,20900.0
2012-08-15 15:20:00,30.21,30.21,30.2,30.21,14700.0,25.3495,25.3495,25.3411,25.3495,14700.0
2012-08-15 15:25:00,30.21,30.21,30.17,30.19,674200.0,25.3495,25.3495,25.3159,25.3327,674200.0
2012-08-15 15:30:00,30.18,30.19,30.16,30.17,89100.0,25.3243,25.3327,25.3075,25.3159,89100.0
2012-08-15 15:35:00,30.17,30.19,30.15,30.15,101300.0,25.3159,25.3327,25.2991,25.2991,101300.0
2012-08-15 15:40:00,30.16,30.19,30.16,30.19,60300.0,25.3075,25.3327,25.3075,25.3327,60300.0
2012-08-15 15:45:00,30.19,30.19,30.17,30.18,77200.0,25.3327,25.3327,25.3159,25.3243,77200.0
2012-08-15 15:50:00,30.18,30.21,30.17,30.2,225000.0,25.3243,25.3495,25.3159,25.3411,225000.0
2012-08-15 15:55:00,30.2,30.21,30.17,30.18,385400.0,25.3411,25.3495,25.3159,25.3243,385400.0
2012-08-16 09:30:00,30.33,30.38,30.31,30.34,150500.0,25.4502,25.4921,25.4334,25.4586,150500.0
2012-08-16 09:35:00,30.34,30.35,30.31,30.35,76300.0,25.4586,25.467,25.4334,25.467,76300.0
2012-08-16 09:40:00,30.35,30.35,30.29,30.3,73100.0,25.467,25.467,25.4166,25.425,73100.0
2012-08-16 09:45:00,30.3,30.32,30.29,30.3,54800.0,25.425,25.4418,25.4166,25.425,54800.0
2012-08-16 09:50:00,30.31,30.33,30.3,30.33,32200.0,25.4334,25.4502,25.425,25.4502,32200.0
2012-08-16 09:55:00,30.33,30.33,30.31,30.33,107300.0,25.4502,25.4502,25.4334,25.4502,107300.0
2012-08-16 10:00:00,30.32,30.34,30.3,30.3,55400.0,25.4418,25.4586,25.425,25.425,55400.0
2012-08-16 10:05:00,30.3,30.34,30.3,30.34,195400.0,25.425,25.4586,25.425,25.4586,195400.0
2012-08-16 10:10:00,30.33,30.34,30.31,30.32,73800.0,25.4502,25.4586,25.4334,25.4418,73800.0
2012-08-16 10:15:00,30.32,30.33,30.29,30.3,77300.0,25.4418,25.4502,25.4166,25.425,77300.0
2012-08-16 10:20:00,30.31,30.34,30.3,30.34,48500.0,25.4334,25.4586,25.425,25.4586,48500.0
2012-08-16 10:25:00,30.34,30.35,30.34,30.34,49900.0,25.4586,25.467,25.4586,25.4586,49900.0
2012-08-16 10:30:00,30.35,30.37,30.35,30.36,113000.0,25.467,25.4837,25.467,25.4754,113000.0
2012-08-16 10:35:00,30.37,30.42,30.37,30.42,120900.0,25.4837,25.5257,25.4837,25.5257,120900.0
2012-08-16 10:40:00,30.43,30.44,30.42,30.43,238700.0,25.5341,25.5425,25.5257,25.5341,238700.0
2012-08-16 10:45:00,30.43,30.45,30.43,30.44,253500.0,25.5341,25.5509,25.5341,25.5425,253500.0
2012-08-16 10:50:00,30.45,30.46,30.43,30.44,89400.0,25.5509,25.5593,25.5341,25.5425,89400.0
2012-08-16 10:55:00,30.44,30.45,30.43,30.44,41000.0,25.5425,25.5509,25.5341,25.5425,41000.0
2012-08-16 11:00:00,30.44,30.46,30.43,30.46,49900.0,25.5425,25.5593,25.5341,25.5593,49900.0
2012-08-16 11:05:00,30.45,30.45,30.43,30.43,23000.0,25.5509,25.5509,25.5341,25.5341,23000.0
2012-08-16 11:10:00,30.44,30.46,30.44,30.46,84200.0,25.5425,25.5593,25.5425,25.5593,84200.0
2012-08-16 11:15:00,30.46,30.47,30.45,30.47,41200.0,25.5593,25.5677,25.5509,25.5677,41200.0
2012-08-16 11:20:00,30.46,30.47,30.45,30.46,78100.0,25.5593,25.5677,25.5509,25.5593,78100.0
2012-08-16 11:25:00,30.46,30.47,30.46,30.46,216200.0,25.5593,25.5677,25.5593,25.5593,216200.0
2012-08-16 11:30:00,30.47,30.47,30.46,30.47,57400.0,25.5677,25.5677,25.5593,25.5677,57400.0
2012-08-16 11:35:00,30.47,30.49,30.47,30.48,96200.0,25.5677,25.5844,25.5677,25.576,96200.0
2012-08-16 11:40:00,30.49,30.5,30.48,30.5,26900.0,25.5844,25.5928,25.576,25.5928,26900.0
2012-08-16 11:45:00,30.5,30.52,30.5,30.52,62200.0,25.5928,25.6096,25.5928,25.6096,62200.0
2012-08-16 11:50:00,30.51,30.54,30.51,30.53,60200.0,25.6012,25.6264,25.6012,25.618,60200.0
2012-08-16 11:55:00,30.54,30.54,30.53,30.53,246500.0,25.6264,25.6264,25.618,25.618,246500.0
2012-08-16 12:00:00,30.53,30.53,30.51,30.52,238700.0,25.618,25.618,25.6012,25.6096,238700.0
2012-08-16 12:05:00,30.52,30.55,30.52,30.54,386200.0,25.6096,25.6348,25.6096,25.6264,386200.0
2012-08-16 12:10:00,30.54,30.54,30.53,30.54,10500.0,25.6264,25.6264,25.618,25.6264,10500.0
2012-08-16 12:15:00,30.53,30.54,30.53,30.54,15100.0,25.618,25.6264,25.618,25.6264,15100.0
2012-08-16 12:20:00,30.53,30.54,30.52,30.52,41300.0,25.618,25.6264,25.6096,25.6096,41300.0
2012-08-16 12:25:00,30.53,30.54,30.52,30.53,45800.0,25.618,25.6264,25.6096,25.618,45800.0
2012-08-16 12:30:00,30.53,30.53,30.5,30.5,32300.0,25.618,25.618,25.5928,25.5928,32300.0
2012-08-16 12:35:00,30.5,30.52,30.5,30.52,51200.0,25.5928,25.6096,25.5928,25.6096,51200.0
2012-08-16 12:40:00,30.52,30.53,30.51,30.52,103000.0,25.6096,25.618,25.6012,25.6096,103000.0
2012-08-16 12:45:00,30.52,30.53,30.51,30.51,25200.0,25.6096,25.618,25.6012,25.6012,25200.0
2012-08-16 12:50:00,30.52,30.54,30.51,30.53,54400.0,25.6096,25.6264,25.6012,25.618,54400.0
2012-08-16 12:55:00,30.53,30.54,30.52,30.54,49600.0,25.618,25.6264,25.6096,25.6264,49600.0
2012-08-16 13:00:00,30.53,30.54,30.52,30.52,27100.0,25.618,25.6264,25.6096,25.6096,27100.0
2012-08-16 13:05:00,30.53,30.54,30.52,30.54,49900.0,25.618,25.6264,25.6096,25.6264,49900.0
2012-08-16 13:10:00,30.54,30.55,30.53,30.55,15800.0,25.6264,25.6348,25.618,25.6348,15800.0
2012-08-16 13:15:00,30.55,30.57,30.55,30.55,61200.0,25.6348,25.6516,25.6348,25.6348,61200.0
2012-08-16 13:20:00,30.55,30.56,30.55,30.56,25900.0,25.6348,25.6432,25.6348,25.6432,25900.0
2012-08-16 13:25:00,30.55,30.56,30.54,30.55,80400.0,25.6348,25.6432,25.6264,25.6348,80400.0
2012-08-16 13:30:00,30.55,30.56,30.54,30.55,139900.0,25.6348,25.6432,25.6264,25.6348,139900.0
2012-08-16 13:35:00,30.55,30.56,30.53,30.54,59400.0,25.6348,25.6432,25.618,25.6264,59400.0
2012-08-16 13:40:00,30.53,30.54,30.51,30.52,49400.0,25.618,25.6264,25.6012,25.6096,49400.0
2012-08-16 13:45:00,30.51,30.52,30.5,30.52,48800.0,25.6012,25.6096,25.5928,25.6096,48800.0
2012-08-16 13:50:00,30.52,30.53,30.51,30.53,26100.0,25.6096,25.618,25.6012,25.618,26100.0
2012-08-16 13:55:00,30.52,30.54,30.52,30.54,14200.0,25.6096,25.6264,25.6096,25.6264,14200.0
2012-08-16 14:00:00,30.53,30.54,30.52,30.54,56200.0,25.618,25.6264,25.6096,25.6264,56200.0
2012-08-16 14:05:00,30.54,30.56,30.53,30.56,88100.0,25.6264,25.6432,25.618,25.6432,88100.0
2012-08-16 14:10:00,30.56,30.58,30.56,30.57,64800.0,25.6432,25.66,25.6432,25.6516,64800.0
2012-08-16 14:15:00,30.56,30.57,30.56,30.56,24200.0,25.6432,25.6516,25.6432,25.6432,24200.0
2012-08-16 14:20:00,30.56,30.57,30.55,30.56,62800.0,25.6432,25.6516,25.6348,25.6432,62800.0
2012-08-16 14:25:00,30.56,30.57,30.55,30.57,58700.0,25.6432,25.6516,25.6348,25.6516,58700.0
2012-08-16 14:30:00,30.57,30.61,30.57,30.6,245900.0,25.6516,25.6851,25.6516,25.6767,245900.0
2012-08-16 14:35:00,30.6,30.62,30.6,30.61,83900.0,25.6767,25.6935,25.6767,25.6851,83900.0
2012-08-16 14:40:00,30.61,30.62,30.6,30.61,41600.0,25.6851,25.6935,25.6767,25.6851,41600.0
2012-08-16 14:45:00,30.61,30.62,30.61,30.61,42100.0,25.6851,25.6935,25.6851,25.6851,42100.0
2012-08-16 14:50:00,30.62,30.62,30.6,30.6,28700.0,25.6935,25.6935,25.6767,25.6767,28700.0
2012-08-16 14:55:00,30.6,30.61,30.6,30.6,25400.0,25.6767,25.6851,25.6767,25.6767,25400.0
2012-08-16 15:00:00,30.6,30.6,30.58,30.59,136300.0,25.6767,25.6767,25.66,25.6683,136300.0
2012-08-16 15:05:00,30.59,30.6,30.59,30.6,23400.0,25.6683,25.6767,25.6683,25.6767,23400.0
2012-08-16 15:10:00,30.6,30.63,30.59,30.62,110200.0,25.6767,25.7019,25.6683,25.6935,110200.0
2012-08-16 15:15:00,30.61,30.63,30.61,30.61,46500.0,25.6851,25.7019,25.6851,25.6851,46500.0
2012-08-16 15:20:00,30.61,30.62,30.6,30.61,30600.0,25.6851,25.6935,25.6767,25.6851,30600.0
2012-08-16 15:25:00,30.61,30.63,30.6,30.62,29800.0,25.6851,25.7019,25.6767,25.6935,29800.0
2012-08-16 15:30:00,30.62,30.63,30.6,30.6,71600.0,25.6935,25.7019,25.6767,25.6767,71600.0
2012-08-16 15:35:00,30.61,30.61,30.6,30.6,52100.0,25.6851,25.6851,25.6767,25.6767,52100.0
2012-08-16 15:40:00,30.61,30.61,30.57,30.59,135600.0,25.6851,25.6851,25.6516,25.6683,135600.0
2012-08-16 15:45:00,30.59,30.59,30.58,30.58,70600.0,25.6683,25.6683,25.66,25.66,70600.0
2012-08-16 15:50:00,30.59,30.59,30.55,30.56,282200.0,25.6683,25.6683,25.6348,25.6432,282200.0
2012-08-16 15:55:00,30.57,30.58,30.55,30.57,507900.0,25.6516,25.66,25.6348,25.6516,507900.0
2012-08-17 09:30:00,30.63,30.67,30.6,30.63,263900.0,25.7019,25.7355,25.6767,25.7019,263900.0
2012-08-17 09:35:00,30.64,30.67,30.63,30.65,33300.0,25.7103,25.7355,25.7019,25.7187,33300.0
2012-08-17 09:40:00,30.65,30.68,30.65,30.65,101500.0,25.7187,25.7439,25.7187,25.7187,101500.0
2012-08-17 09:45:00,30.65,30.68,30.64,30.68,43300.0,25.7187,25.7439,25.7103,25.7439,43300.0
2012-08-17 09:50:00,30.68,30.68,30.66,30.67,75600.0,25.7439,25.7439,25.7271,25.7355,75600.0
2012-08-17 09:55:00,30.68,30.71,30.67,30.7,84400.0,25.7439,25.769,25.7355,25.7607,84400.0
2012-08-17 10:00:00,30.7,30.72,30.65,30.67,192200.0,25.7607,25.7774,25.7187,25.7355,192200.0
2012-08-17 10:05:00,30.67,30.69,30.66,30.67,110600.0,25.7355,25.7523,25.7271,25.7355,110600.0
2012-08-17 10:10:00,30.67,30.7,30.67,30.67,82400.0,25.7355,25.7607,25.7355,25.7355,82400.0
2012-08-17 10:15:00,30.68,30.68,30.67,30.68,94800.0,25.7439,25.7439,25.7355,25.7439,94800.0
2012-08-17 10:20:00,30.68,30.69,30.66,30.67,92700.0,25.7439,25.7523,25.7271,25.7355,92700.0
2012-08-17 10:25:00,30.66,30.67,30.65,30.66,95100.0,25.7271,25.7355,25.7187,25.7271,95100.0
2012-08-17 10:30:00,30.65,30.66,30.64,30.65,119700.0,25.7187,25.7271,25.7103,25.7187,119700.0
2012-08-17 10:35:00,30.66,30.67,30.64,30.66,83000.0,25.7271,25.7355,25.7103,25.7271,83000.0
2012-08-17 10:40:00,30.66,30.66,30.62,30.63,74600.0,25.7271,25.7271,25.6935,25.7019,74600.0
2012-08-17 10:45:00,30.63,30.64,30.62,30.63,78700.0,25.7019,25.7103,25.6935,25.7019,78700.0
2012-08-17 10:50:00,30.64,30.65,30.63,30.64,90800.0,25.7103,25.7187,25.7019,25.7103,90800.0
2012-08-17 10:55:00,30.65,30.66,30.65,30.66,51800.0,25.7187,25.7271,25.7187,25.7271,51800.0
2012-08-17 11:00:00,30.66,30.68,30.66,30.66,37800.0,25.7271,25.7439,25.7271,25.7271,37800.0
2012-08-17 11:05:00,30.66,30.67,30.64,30.65,144500.0,25.7271,25.7355,25.7103,25.7187,144500.0
2012-08-17 11:10:00,30.66,30.66,30.65,30.65,42600.0,25.7271,25.7271,25.7187,25.7187,42600.0
2012-08-17 11:15:00,30.64,30.65,30.62,30.64,199700.0,25.7103,25.7187,25.6935,25.7103,199700.0
2012-08-17 11:20:00,30.64,30.66,30.63,30.66,110700.0,25.7103,25.7271,25.7019,25.7271,110700.0
2012-08-17 11:25:00,30.66,30.68,30.65,30.68,50200.0,25.7271,25.7439,25.7187,25.7439,50200.0
2012-08-17 11:30:00,30.67,30.69,30.66,30.69,70100.0,25.7355,25.7523,25.7271,25.7523,70100.0
2012-08-17 11:35:00,30.69,30.71,30.69,30.7,57500.0,25.7523,25.769,25.7523,25.7607,57500.0
2012-08-17 11:40:00,30.7,30.71,30.69,30.7,180700.0,25.7607,25.769,25.7523,25.7607,180700.0
2012-08-17 11:45:00,30.7,30.7,30.69,30.7,141800.0,25.7607,25.7607,25.7523,25.7607,141800.0
2012-08-17 11:50:00,30.7,30.71,30.69,30.71,59600.0,25.7607,25.769,25.7523,25.769,59600.0
2012-08-17 11:55:00,30.71,30.72,30.7,30.71,33700.0,25.769,25.7774,25.7607,25.769,33700.0
2012-08-17 12:00:00,30.71,30.72,30.69,30.71,68400.0,25.769,25.7774,25.7523,25.769,68400.0
2012-08-17 12:05:00,30.7,30.71,30.69,30.7,50700.0,25.7607,25.769,25.7523,25.7607,50700.0
2012-08-17 12:10:00,30.69,30.7,30.69,30.7,40900.0,25.7523,25.7607,25.7523,25.7607,40900.0
2012-08-17 12:15:00,30.7,30.72,30.7,30.7,39400.0,25.7607,25.7774,25.7607,25.7607,39400.0
2012-08-17 12:20:00,30.71,30.71,30.69,30.7,61600.0,25.769,25.769,25.7523,25.7607,61600.0
2012-08-17 12:25:00,30.7,30.71,30.7,30.71,18500.0,25.7607,25.769,25.7607,25.769,18500.0
2012-08-17 12:30:00,30.7,30.7,30.69,30.7,35700.0,25.7607,25.7607,25.7523,25.7607,35700.0
2012-08-17 12:35:00,30.69,30.7,30.67,30.68,64800.0,25.7523,25.7607,25.7355,25.7439,64800.0
2012-08-17 12:40:00,30.68,30.69,30.67,30.69,34100.0,25.7439,25.7523,25.7355,25.7523,34100.0
2012-08-17 12:45:00,30.69,30.69,30.68,30.68,62600.0,25.7523,25.7523,25.7439,25.7439,62600.0
2012-08-17 12:50:00,30.69,30.69,30.67,30.67,54600.0,25.7523,25.7523,25.7355,25.7355,54600.0
2012-08-17 12:55:00,30.66,30.67,30.65,30.66,33000.0,25.7271,25.7355,25.7187,25.7271,33000.0
2012-08-17 13:00:00,30.67,30.68,30.66,30.68,27400.0,25.7355,25.7439,25.7271,25.7439,27400.0
2012-08-17 13:05:00,30.67,30.68,30.66,30.67,75000.0,25.7355,25.7439,25.7271,25.7355,75000.0
2012-08-17 13:10:00,30.67,30.69,30.67,30.69,38300.0,25.7355,25.7523,25.7355,25.7523,38300.0
2012-08-17 13:15:00,30.69,30.69,30.68,30.69,29400.0,25.7523,25.7523,25.7439,25.7523,29400.0
2012-08-17 13:20:00,30.69,30.69,30.67,30.67,34400.0,25.7523,25.7523,25.7355,25.7355,34400.0
2012-08-17 13:25:00,30.68,30.68,30.67,30.68,41900.0,25.7439,25.7439,25.7355,25.7439,41900.0
2012-08-17 13:30:00,30.68,30.7,30.68,30.69,237800.0,25.7439,25.7607,25.7439,25.7523,237800.0
2012-08-17 13:35:00,30.7,30.7,30.69,30.7,43000.0,25.7607,25.7607,25.7523,25.7607,43000.0
2012-08-17 13:40:00,30.7,30.7,30.69,30.69,22500.0,25.7607,25.7607,25.7523,25.7523,22500.0
2012-08-17 13:45:00,30.69,30.7,30.67,30.67,39700.0,25.7523,25.7607,25.7355,25.7355,39700.0
2012-08-17 13:50:00,30.67,30.68,30.67,30.67,48200.0,25.7355,25.7439,25.7355,25.7355,48200.0
2012-08-17 13:55:00,30.68,30.68,30.67,30.67,67700.0,25.7439,25.7439,25.7355,25.7355,67700.0
2012-08-17 14:00:00,30.68,30.68,30.67,30.68,123800.0,25.7439,25.7439,25.7355,25.7439,123800.0
2012-08-17 14:05:00,30.67,30.68,30.67,30.67,25500.0,25.7355,25.7439,25.7355,25.7355,25500.0
2012-08-17 14:10:00,30.68,30.69,30.67,30.68,55900.0,25.7439,25.7523,25.7355,25.7439,55900.0
2012-08-17 14:15:00,30.68,30.68,30.67,30.68,156200.0,25.7439,25.7439,25.7355,25.7439,156200.0
2012-08-17 14:20:00,30.68,30.69,30.67,30.69,336400.0,25.7439,25.7523,25.7355,25.7523,336400.0
2012-08-17 14:25:00,30.69,30.7,30.68,30.69,169000.0,25.7523,25.7607,25.7439,25.7523,169000.0
2012-08-17 14:30:00,30.7,30.7,30.69,30.69,14500.0,25.7607,25.7607,25.7523,25.7523,14500.0
2012-08-17 14:35:00,30.69,30.71,30.69,30.71,43800.0,25.7523,25.769,25.7523,25.769,43800.0
2012-08-17 14:40:00,30.71,30.71,30.7,30.7,31900.0,25.769,25.769,25.7607,25.7607,31900.0
2012-08-17 14:45:00,30.71,30.71,30.7,30.71,42500.0,25.769,25.769,25.7607,25.769,42500.0
2012-08-17 14:50:00,30.71,30.71,30.7,30.7,43600.0,25.769,25.769,25.7607,25.7607,43600.0
2012-08-17 14:55:00,30.7,30.71,30.7,30.71,37100.0,25.7607,25.769,25.7607,25.769,37100.0
2012-08-17 15:00:00,30.71,30.73,30.7,30.73,72300.0,25.769,25.7858,25.7607,25.7858,72300.0
2012-08-17 15:05:00,30.72,30.73,30.7,30.71,123600.0,25.7774,25.7858,25.7607,25.769,123600.0
2012-08-17 15:10:00,30.7,30.71,30.69,30.71,76200.0,25.7607,25.769,25.7523,25.769,76200.0
2012-08-17 15:15:00,30.71,30.71,30.7,30.71,54800.0,25.769,25.769,25.7607,25.769,54800.0
2012-08-17 15:20:00,30.71,30.71,30.7,30.71,57700.0,25.769,25.769,25.7607,25.769,57700.0
2012-08-17 15:25:00,30.71,30.71,30.7,30.7,33100.0,25.769,25.769,25.7607,25.7607,33100.0
2012-08-17 15:30:00,30.71,30.71,30.68,30.68,363500.0,25.769,25.769,25.7439,25.7439,363500.0
2012-08-17 15:35:00,30.68,30.7,30.68,30.69,92000.0,25.7439,25.7607,25.7439,25.7523,92000.0
2012-08-17 15:40:00,30.7,30.72,30.69,30.72,146200.0,25.7607,25.7774,25.7523,25.7774,146200.0
2012-08-17 15:45:00,30.71,30.72,30.7,30.71,109700.0,25.769,25.7774,25.7607,25.769,109700.0
2012-08-17 15:50:00,30.71,30.73,30.7,30.72,459700.0,25.769,25.7858,25.7607,25.7774,459700.0
2012-08-17 15:55:00,30.73,30.76,30.71,30.74,866700.0,25.7858,25.811,25.769,25.7942,866700.0
2012-08-20 09:30:00,30.72,30.75,30.68,30.71,286500.0,25.7774,25.8026,25.7439,25.769,286500.0
2012-08-20 09:35:00,30.71,30.71,30.67,30.67,53000.0,25.769,25.769,25.7355,25.7355,53000.0
2012-08-20 09:40:00,30.67,30.71,30.63,30.71,190300.0,25.7355,25.769,25.7019,25.769,190300.0
2012-08-20 09:45:00,30.72,30.72,30.67,30.68,96800.0,25.7774,25.7774,25.7355,25.7439,96800.0
2012-08-20 09:50:00,30.68,30.72,30.66,30.7,80900.0,25.7439,25.7774,25.7271,25.7607,80900.0
2012-08-20 09:55:00,30.7,30.71,30.63,30.64,94300.0,25.7607,25.769,25.7019,25.7103,94300.0
2012-08-20 10:00:00,30.64,30.67,30.64,30.67,64600.0,25.7103,25.7355,25.7103,25.7355,64600.0
2012-08-20 10:05:00,30.66,30.68,30.63,30.68,125300.0,25.7271,25.7439,25.7019,25.7439,125300.0
2012-08-20 10:10:00,30.67,30.7,30.65,30.66,93300.0,25.7355,25.7607,25.7187,25.7271,93300.0
2012-08-20 10:15:00,30.66,30.66,30.63,30.64,69000.0,25.7271,25.7271,25.7019,25.7103,69000.0
2012-08-20 10:20:00,30.64,30.65,30.62,30.63,136900.0,25.7103,25.7187,25.6935,25.7019,136900.0
2012-08-20 10:25:00,30.63,30.67,30.62,30.67,49200.0,25.7019,25.7355,25.6935,25.7355,49200.0
2012-08-20 10:30:00,30.66,30.66,30.65,30.66,49500.0,25.7271,25.7271,25.7187,25.7271,49500.0
2012-08-20 10:35:00,30.66,30.67,30.65,30.66,124200.0,25.7271,25.7355,25.7187,25.7271,124200.0
2012-08-20 10:40:00,30.65,30.66,30.63,30.66,92600.0,25.7187,25.7271,25.7019,25.7271,92600.0
2012-08-20 10:45:00,30.66,30.69,30.66,30.69,42600.0,25.7271,25.7523,25.7271,25.7523,42600.0
2012-08-20 10:50:00,30.69,30.7,30.68,30.69,61100.0,25.7523,25.7607,25.7439,25.7523,61100.0
2012-08-20 10:55:00,30.69,30.71,30.68,30.7,57200.0,25.7523,25.769,25.7439,25.7607,57200.0
2012-08-20 11:00:00,30.71,30.71,30.68,30.69,28400.0,25.769,25.769,25.7439,25.7523,28400.0
2012-08-20 11:05:00,30.69,30.7,30.68,30.68,100500.0,25.7523,25.7607,25.7439,25.7439,100500.0
2012-08-20 11:10:00,30.68,30.7,30.67,30.69,66200.0,25.7439,25.7607,25.7355,25.7523,66200.0
2012-08-20 11:15:00,30.7,30.7,30.68,30.69,22300.0,25.7607,25.7607,25.7439,25.7523,22300.0
2012-08-20 11:20:00,30.69,30.71,30.68,30.69,113000.0,25.7523,25.769,25.7439,25.7523,113000.0
2012-08-20 11:25:00,30.68,30.68,30.66,30.67,80600.0,25.7439,25.7439,25.7271,25.7355,80600.0
2012-08-20 11:30:00,30.67,30.7,30.67,30.7,68000.0,25.7355,25.7607,25.7355,25.7607,68000.0
2012-08-20 11:35:00,30.7,30.72,30.7,30.72,183100.0,25.7607,25.7774,25.7607,25.7774,183100.0
2012-08-20 11:40:00,30.73,30.73,30.72,30.72,22500.0,25.7858,25.7858,25.7774,25.7774,22500.0
2012-08-20 11:45:00,30.72,30.75,30.72,30.74,61200.0,25.7774,25.8026,25.7774,25.7942,61200.0
2012-08-20 11:50:00,30.74,30.77,30.74,30.77,64900.0,25.7942,25.8194,25.7942,25.8194,64900.0
2012-08-20 11:55:00,30.77,30.78,30.75,30.77,162200.0,25.8194,25.8278,25.8026,25.8194,162200.0
2012-08-20 12:00:00,30.77,30.77,30.75,30.76,168400.0,25.8194,25.8194,25.8026,25.811,168400.0
2012-08-20 12:05:00,30.76,30.78,30.75,30.78,71300.0,25.811,25.8278,25.8026,25.8278,71300.0
2012-08-20 12:10:00,30.78,30.81,30.78,30.81,86600.0,25.8278,25.853,25.8278,25.853,86600.0
2012-08-20 12:15:00,30.81,30.82,30.8,30.81,97600.0,25.853,25.8613,25.8446,25.853,97600.0
2012-08-20 12:20:00,30.8,30.81,30.79,30.79,51700.0,25.8446,25.853,25.8362,25.8362,51700.0
2012-08-20 12:25:00,30.78,30.79,30.77,30.77,39100.0,25.8278,25.8362,25.8194,25.8194,39100.0
2012-08-20 12:30:00,30.77,30.77,30.74,30.75,123000.0,25.8194,25.8194,25.7942,25.8026,123000.0
2012-08-20 12:35:00,30.76,30.76,30.72,30.72,323700.0,25.811,25.811,25.7774,25.7774,323700.0
2012-08-20 12:40:00,30.72,30.74,30.7,30.74,259300.0,25.7774,25.7942,25.7607,25.7942,259300.0
2012-08-20 12:45:00,30.74,30.75,30.73,30.75,40100.0,25.7942,25.8026,25.7858,25.8026,40100.0
2012-08-20 12:50:00,30.75,30.75,30.72,30.74,62400.0,25.8026,25.8026,25.7774,25.7942,62400.0
2012-08-20 12:55:00,30.74,30.74,30.72,30.74,30400.0,25.7942,25.7942,25.7774,25.7942,30400.0
2012-08-20 13:00:00,30.74,30.75,30.74,30.75,139300.0,25.7942,25.8026,25.7942,25.8026,139300.0
2012-08-20 13:05:00,30.75,30.76,30.75,30.75,52400.0,25.8026,25.811,25.8026,25.8026,52400.0
2012-08-20 13:10:00,30.75,30.75,30.74,30.75,2500.0,25.8026,25.8026,25.7942,25.8026,2500.0
2012-08-20 13:15:00,30.75,30.76,30.74,30.74,53400.0,25.8026,25.811,25.7942,25.7942,53400.0
2012-08-20 13:20:00,30.74,30.74,30.72,30.73,57300.0,25.7942,25.7942,25.7774,25.7858,57300.0
2012-08-20 13:25:00,30.73,30.74,30.73,30.73,3000.0,25.7858,25.7942,25.7858,25.7858,3000.0
2012-08-20 13:30:00,30.74,30.74,30.72,30.72,22100.0,25.7942,25.7942,25.7774,25.7774,22100.0
2012-08-20 13:35:00,30.72,30.72,30.7,30.7,31500.0,25.7774,25.7774,25.7607,25.7607,31500.0
2012-08-20 13:40:00,30.71,30.71,30.7,30.7,16800.0,25.769,25.769,25.7607,25.7607,16800.0
2012-08-20 13:45:00,30.7,30.71,30.69,30.7,62100.0,25.7607,25.769,25.7523,25.7607,62100.0
2012-08-20 13:50:00,30.71,30.71,30.7,30.71,11000.0,25.769,25.769,25.7607,25.769,11000.0
2012-08-20 13:55:00,30.71,30.73,30.71,30.72,86700.0,25.769,25.7858,25.769,25.7774,86700.0
2012-08-20 14:00:00,30.72,30.72,30.71,30.72,63300.0,25.7774,25.7774,25.769,25.7774,63300.0
2012-08-20 14:05:00,30.71,30.73,30.71,30.72,53500.0,25.769,25.7858,25.769,25.7774,53500.0
2012-08-20 14:10:00,30.72,30.76,30.72,30.76,37800.0,25.7774,25.811,25.7774,25.811,37800.0
2012-08-20 14:15:00,30.75,30.76,30.74,30.74,10300.0,25.8026,25.811,25.7942,25.7942,10300.0
2012-08-20 14:20:00,30.74,30.74,30.73,30.73,118000.0,25.7942,25.7942,25.7858,25.7858,118000.0
2012-08-20 14:25:00,30.73,30.75,30.73,30.74,27400.0,25.7858,25.8026,25.7858,25.7942,27400.0
2012-08-20 14:30:00,30.75,30.77,30.75,30.75,40700.0,25.8026,25.8194,25.8026,25.8026,40700.0
2012-08-20 14:35:00,30.75,30.75,30.73,30.74,62900.0,25.8026,25.8026,25.7858,25.7942,62900.0
2012-08-20 14:40:00,30.75,30.75,30.73,30.75,40100.0,25.8026,25.8026,25.7858,25.8026,40100.0
2012-08-20 14:45:00,30.75,30.76,30.73,30.74,751500.0,25.8026,25.811,25.7858,25.7942,751500.0
2012-08-20 14:50:00,30.74,30.75,30.73,30.74,101100.0,25.7942,25.8026,25.7858,25.7942,101100.0
2012-08-20 14:55:00,30.74,30.75,30.73,30.75,32900.0,25.7942,25.8026,25.7858,25.8026,32900.0
2012-08-20 15:00:00,30.75,30.76,30.75,30.75,19000.0,25.8026,25.811,25.8026,25.8026,19000.0
2012-08-20 15:05:00,30.75,30.76,30.74,30.75,44200.0,25.8026,25.811,25.7942,25.8026,44200.0
2012-08-20 15:10:00,30.75,30.76,30.72,30.72,261300.0,25.8026,25.811,25.7774,25.7774,261300.0
2012-08-20 15:15:00,30.73,30.75,30.72,30.75,102900.0,25.7858,25.8026,25.7774,25.8026,102900.0
2012-08-20 15:20:00,30.75,30.76,30.73,30.76,202200.0,25.8026,25.811,25.7858,25.811,202200.0
2012-08-20 15:25:00,30.76,30.78,30.76,30.78,100000.0,25.811,25.8278,25.811,25.8278,100000.0
2012-08-20 15:30:00,30.78,30.8,30.77,30.77,162600.0,25.8278,25.8446,25.8194,25.8194,162600.0
2012-08-20 15:35:00,30.78,30.79,30.76,30.76,133600.0,25.8278,25.8362,25.811,25.811,133600.0
2012-08-20 15:40:00,30.77,30.77,30.75,30.77,166000.0,25.8194,25.8194,25.8026,25.8194,166000.0
2012-08-20 15:45:00,30.77,30.78,30.76,30.78,182600.0,25.8194,25.8278,25.811,25.8278,182600.0
2012-08-20 15:50:00,30.78,30.78,30.75,30.76,217100.0,25.8278,25.8278,25.8026,25.811,217100.0
2012-08-20 15:55:00,30.77,30.79,30.76,30.78,414600.0,25.8194,25.8362,25.811,25.8278,414600.0
2012-08-21 09:30:00,30.9,30.93,30.87,30.92,245800.0,25.9285,25.9536,25.9033,25.9453,245800.0
2012-08-21 09:35:00,30.92,30.93,30.89,30.92,99800.0,25.9453,25.9536,25.9201,25.9453,99800.0
2012-08-21 09:40:00,30.91,30.93,30.89,30.9,145000.0,25.9369,25.9536,25.9201,25.9285,145000.0
2012-08-21 09:45:00,30.89,30.89,30.87,30.88,81700.0,25.9201,25.9201,25.9033,25.9117,81700.0
2012-08-21 09:50:00,30.88,30.88,30.83,30.85,108100.0,25.9117,25.9117,25.8697,25.8865,108100.0
2012-08-21 09:55:00,30.85,30.91,30.85,30.9,96100.0,25.8865,25.9369,25.8865,25.9285,96100.0
2012-08-21 10:00:00,30.9,30.93,30.9,30.93,136900.0,25.9285,25.9536,25.9285,25.9536,136900.0
2012-08-21 10:05:00,30.93,30.93,30.9,30.91,87000.0,25.9536,25.9536,25.9285,25.9369,87000.0
2012-08-21 10:10:00,30.91,30.93,30.91,30.93,109300.0,25.9369,25.9536,25.9369,25.9536,109300.0
2012-08-21 10:15:00,30.92,30.92,30.9,30.92,68400.0,25.9453,25.9453,25.9285,25.9453,68400.0
2012-08-21 10:20:00,30.92,30.95,30.91,30.93,52800.0,25.9453,25.9704,25.9369,25.9536,52800.0
2012-08-21 10:25:00,30.93,30.94,30.92,30.94,75800.0,25.9536,25.962,25.9453,25.962,75800.0
2012-08-21 10:30:00,30.94,30.95,30.93,30.95,101500.0,25.962,25.9704,25.9536,25.9704,101500.0
2012-08-21 10:35:00,30.95,30.95,30.93,30.95,55700.0,25.9704,25.9704,25.9536,25.9704,55700.0
2012-08-21 10:40:00,30.95,30.96,30.91,30.92,90100.0,25.9704,25.9788,25.9369,25.9453,90100.0
2012-08-21 10:45:00,30.92,30.92,30.88,30.89,414700.0,25.9453,25.9453,25.9117,25.9201,414700.0
2012-08-21 10:50:00,30.9,30.91,30.87,30.89,76100.0,25.9285,25.9369,25.9033,25.9201,76100.0
2012-08-21 10:55:00,30.88,30.88,30.8,30.81,196600.0,25.9117,25.9117,25.8446,25.853,196600.0
2012-08-21 11:00:00,30.82,30.84,30.82,30.84,53900.0,25.8613,25.8781,25.8613,25.8781,53900.0
2012-08-21 11:05:00,30.83,30.84,30.8,30.82,135700.0,25.8697,25.8781,25.8446,25.8613,135700.0
2012-08-21 11:10:00,30.81,30.82,30.75,30.75,405800.0,25.853,25.8613,25.8026,25.8026,405800.0
2012-08-21 11:15:00,30.75,30.8,30.75,30.79,187600.0,25.8026,25.8446,25.8026,25.8362,187600.0
2012-08-21 11:20:00,30.79,30.8,30.73,30.74,271700.0,25.8362,25.8446,25.7858,25.7942,271700.0
2012-08-21 11:25:00,30.73,30.76,30.72,30.75,189700.0,25.7858,25.811,25.7774,25.8026,189700.0
2012-08-21 11:30:00,30.74,30.78,30.73,30.76,84900.0,25.7942,25.8278,25.7858,25.811,84900.0
2012-08-21 11:35:00,30.76,30.77,30.73,30.76,62400.0,25.811,25.8194,25.7858,25.811,62400.0
2012-08-21 11:40:00,30.75,30.76,30.71,30.73,56700.0,25.8026,25.811,25.769,25.7858,56700.0
2012-08-21 11:45:00,30.72,30.74,30.71,30.73,73500.0,25.7774,25.7942,25.769,25.7858,73500.0
2012-08-21 11:50:00,30.73,30.74,30.71,30.74,136700.0,25.7858,25.7942,25.769,25.7942,136700.0
2012-08-21 11:55:00,30.74,30.74,30.7,30.7,73200.0,25.7942,25.7942,25.7607,25.7607,73200.0
2012-08-21 12:00:00,30.7,30.71,30.65,30.67,93400.0,25.7607,25.769,25.7187,25.7355,93400.0
2012-08-21 12:05:00,30.66,30.67,30.65,30.67,90900.0,25.7271,25.7355,25.7187,25.7355,90900.0
2012-08-21 12:10:00,30.67,30.71,30.67,30.71,36900.0,25.7355,25.769,25.7355,25.769,36900.0
2012-08-21 12:15:00,30.71,30.71,30.66,30.66,28200.0,25.769,25.769,25.7271,25.7271,28200.0
2012-08-21 12:20:00,30.67,30.7,30.66,30.69,56200.0,25.7355,25.7607,25.7271,25.7523,56200.0
2012-08-21 12:25:00,30.69,30.69,30.67,30.68,20600.0,25.7523,25.7523,25.7355,25.7439,20600.0
2012-08-21 12:30:00,30.69,30.7,30.69,30.7,67200.0,25.7523,25.7607,25.7523,25.7607,67200.0
2012-08-21 12:35:00,30.69,30.71,30.68,30.71,32700.0,25.7523,25.769,25.7439,25.769,32700.0
2012-08-21 12:40:00,30.7,30.7,30.67,30.67,48300.0,25.7607,25.7607,25.7355,25.7355,48300.0
2012-08-21 12:45:00,30.67,30.67,30.61,30.61,219000.0,25.7355,25.7355,25.6851,25.6851,219000.0
2012-08-21 12:50:00,30.62,30.64,30.61,30.64,54200.0,25.6935,25.7103,25.6851,25.7103,54200.0
2012-08-21 12:55:00,30.63,30.65,30.62,30.64,87100.0,25.7019,25.7187,25.6935,25.7103,87100.0
2012-08-21 13:00:00,30.64,30.64,30.61,30.63,56100.0,25.7103,25.7103,25.6851,25.7019,56100.0
2012-08-21 13:05:00,30.62,30.63,30.6,30.6,32200.0,25.6935,25.7019,25.6767,25.6767,32200.0
2012-08-21 13:10:00,30.61,30.61,30.57,30.57,23900.0,25.6851,25.6851,25.6516,25.6516,23900.0
2012-08-21 13:15:00,30.58,30.62,30.58,30.62,80000.0,25.66,25.6935,25.66,25.6935,80000.0
2012-08-21 13:20:00,30.62,30.62,30.61,30.61,14000.0,25.6935,25.6935,25.6851,25.6851,14000.0
2012-08-21 13:25:00,30.6,30.61,30.57,30.58,33400.0,25.6767,25.6851,25.6516,25.66,33400.0
2012-08-21 13:30:00,30.58,30.58,30.55,30.55,72400.0,25.66,25.66,25.6348,25.6348,72400.0
2012-08-21 13:35:00,30.57,30.58,30.55,30.58,33800.0,25.6516,25.66,25.6348,25.66,33800.0
2012-08-21 13:40:00,30.57,30.57,30.54,30.54,51800.0,25.6516,25.6516,25.6264,25.6264,51800.0
2012-08-21 13:45:00,30.53,30.54,30.5,30.5,49600.0,25.618,25.6264,25.5928,25.5928,49600.0
2012-08-21 13:50:00,30.51,30.53,30.5,30.53,95800.0,25.6012,25.618,25.5928,25.618,95800.0
2012-08-21 13:55:00,30.53,30.58,30.53,30.58,76400.0,25.618,25.66,25.618,25.66,76400.0
2012-08-21 14:00:00,30.57,30.61,30.56,30.61,53300.0,25.6516,25.6851,25.6432,25.6851,53300.0
2012-08-21 14:05:00,30.61,30.63,30.6,30.63,112300.0,25.6851,25.7019,25.6767,25.7019,112300.0
2012-08-21 14:10:00,30.63,30.65,30.61,30.64,151600.0,25.7019,25.7187,25.6851,25.7103,151600.0
2012-08-21 14:15:00,30.64,30.64,30.6,30.6,33200.0,25.7103,25.7103,25.6767,25.6767,33200.0
2012-08-21 14:20:00,30.6,30.64,30.59,30.64,59100.0,25.6767,25.7103,25.6683,25.7103,59100.0
2012-08-21 14:25:00,30.64,30.66,30.62,30.63,92100.0,25.7103,25.7271,25.6935,25.7019,92100.0
2012-08-21 14:30:00,30.64,30.65,30.63,30.64,57200.0,25.7103,25.7187,25.7019,25.7103,57200.0
2012-08-21 14:35:00,30.63,30.64,30.58,30.6,76000.0,25.7019,25.7103,25.66,25.6767,76000.0
2012-08-21 14:40:00,30.6,30.6,30.58,30.58,106700.0,25.6767,25.6767,25.66,25.66,106700.0
2012-08-21 14:45:00,30.57,30.6,30.57,30.59,105900.0,25.6516,25.6767,25.6516,25.6683,105900.0
2012-08-21 14:50:00,30.59,30.61,30.59,30.6,39100.0,25.6683,25.6851,25.6683,25.6767,39100.0
2012-08-21 14:55:00,30.59,30.6,30.58,30.59,88100.0,25.6683,25.6767,25.66,25.6683,88100.0
2012-08-21 15:00:00,30.59,30.59,30.52,30.54,263300.0,25.6683,25.6683,25.6096,25.6264,263300.0
2012-08-21 15:05:00,30.54,30.55,30.53,30.53,87700.0,25.6264,25.6348,25.618,25.618,87700.0
2012-08-21 15:10:00,30.53,30.53,30.51,30.52,85300.0,25.618,25.618,25.6012,25.6096,85300.0
2012-08-21 15:15:00,30.52,30.52,30.49,30.51,270900.0,25.6096,25.6096,25.5844,25.6012,270900.0
2012-08-21 15:20:00,30.52,30.56,30.51,30.54,159200.0,25.6096,25.6432,25.6012,25.6264,159200.0
2012-08-21 15:25:00,30.53,30.55,30.51,30.55,189600.0,25.618,25.6348,25.6012,25.6348,189600.0
2012-08-21 15:30:00,30.54,30.58,30.54,30.54,193100.0,25.6264,25.66,25.6264,25.6264,193100.0
2012-08-21 15:35:00,30.54,30.6,30.54,30.59,154100.0,25.6264,25.6767,25.6264,25.6683,154100.0
2012-08-21 15:40:00,30.59,30.61,30.56,30.56,398000.0,25.6683,25.6851,25.6432,25.6432,398000.0
2012-08-21 15:45:00,30.56,30.6,30.56,30.58,284700.0,25.6432,25.6767,25.6432,25.66,284700.0
2012-08-21 15:50:00,30.59,30.59,30.56,30.57,182600.0,25.6683,25.6683,25.6432,25.6516,182600.0
2012-08-21 15:55:00,30.56,30.58,30.55,30.58,647400.0,25.6432,25.66,25.6348,25.66,647400.0
2012-08-22 09:30:00,30.51,30.54,30.44,30.44,158000.0,25.6012,25.6264,25.5425,25.5425,158000.0
2012-08-22 09:35:00,30.45,30.48,30.44,30.44,75600.0,25.5509,25.576,25.5425,25.5425,75600.0
2012-08-22 09:40:00,30.44,30.46,30.4,30.43,209900.0,25.5425,25.5593,25.5089,25.5341,209900.0
2012-08-22 09:45:00,30.42,30.53,30.42,30.53,157100.0,25.5257,25.618,25.5257,25.618,157100.0
2012-08-22 09:50:00,30.52,30.55,30.52,30.53,82600.0,25.6096,25.6348,25.6096,25.618,82600.0
2012-08-22 09:55:00,30.52,30.57,30.49,30.57,62000.0,25.6096,25.6516,25.5844,25.6516,62000.0
2012-08-22 10:00:00,30.57,30.61,30.52,30.59,147100.0,25.6516,25.6851,25.6096,25.6683,147100.0
2012-08-22 10:05:00,30.58,30.6,30.55,30.59,46400.0,25.66,25.6767,25.6348,25.6683,46400.0
2012-08-22 10:10:00,30.59,30.59,30.54,30.54,101600.0,25.6683,25.6683,25.6264,25.6264,101600.0
2012-08-22 10:15:00,30.54,30.54,30.5,30.52,62800.0,25.6264,25.6264,25.5928,25.6096,62800.0
2012-08-22 10:20:00,30.52,30.57,30.52,30.56,166700.0,25.6096,25.6516,25.6096,25.6432,166700.0
2012-08-22 10:25:00,30.57,30.59,30.56,30.59,59000.0,25.6516,25.6683,25.6432,25.6683,59000.0
2012-08-22 10:30:00,30.59,30.6,30.57,30.57,22800.0,25.6683,25.6767,25.6516,25.6516,22800.0
2012-08-22 10:35:00,30.58,30.58,30.55,30.55,20100.0,25.66,25.66,25.6348,25.6348,20100.0
2012-08-22 10:40:00,30.55,30.57,30.54,30.56,42900.0,25.6348,25.6516,25.6264,25.6432,42900.0
2012-08-22 10:45:00,30.57,30.58,30.52,30.52,98000.0,25.6516,25.66,25.6096,25.6096,98000.0
2012-08-22 10:50:00,30.52,30.54,30.51,30.53,244600.0,25.6096,25.6264,25.6012,25.618,244600.0
2012-08-22 10:55:00,30.53,30.54,30.52,30.52,78400.0,25.618,25.6264,25.6096,25.6096,78400.0
2012-08-22 11:00:00,30.51,30.54,30.5,30.54,68500.0,25.6012,25.6264,25.5928,25.6264,68500.0
2012-08-22 11:05:00,30.54,30.57,30.54,30.54,157400.0,25.6264,25.6516,25.6264,25.6264,157400.0
2012-08-22 11:10:00,30.54,30.56,30.5,30.5,1188100.0,25.6264,25.6432,25.5928,25.5928,1188100.0
2012-08-22 11:15:00,30.51,30.52,30.49,30.49,114100.0,25.6012,25.6096,25.5844,25.5844,114100.0
2012-08-22 11:20:00,30.49,30.51,30.49,30.49,438200.0,25.5844,25.6012,25.5844,25.5844,438200.0
2012-08-22 11:25:00,30.49,30.51,30.48,30.5,470100.0,25.5844,25.6012,25.576,25.5928,470100.0
2012-08-22 11:30:00,30.5,30.5,30.47,30.48,147300.0,25.5928,25.5928,25.5677,25.576,147300.0
2012-08-22 11:35:00,30.48,30.5,30.47,30.49,395500.0,25.576,25.5928,25.5677,25.5844,395500.0
2012-08-22 11:40:00,30.49,30.51,30.49,30.51,73000.0,25.5844,25.6012,25.5844,25.6012,73000.0
2012-08-22 11:45:00,30.51,30.53,30.5,30.52,632400.0,25.6012,25.618,25.5928,25.6096,632400.0
2012-08-22 11:50:00,30.52,30.53,30.51,30.53,104800.0,25.6096,25.618,25.6012,25.618,104800.0
2012-08-22 11:55:00,30.52,30.54,30.52,30.53,129100.0,25.6096,25.6264,25.6096,25.618,129100.0
2012-08-22 12:00:00,30.54,30.55,30.54,30.54,194900.0,25.6264,25.6348,25.6264,25.6264,194900.0
2012-08-22 12:05:00,30.55,30.55,30.53,30.53,53600.0,25.6348,25.6348,25.618,25.618,53600.0
2012-08-22 12:10:00,30.53,30.54,30.52,30.54,124200.0,25.618,25.6264,25.6096,25.6264,124200.0
2012-08-22 12:15:00,30.53,30.53,30.52,30.52,10800.0,25.618,25.618,25.6096,25.6096,10800.0
2012-08-22 12:20:00,30.51,30.51,30.48,30.5,390600.0,25.6012,25.6012,25.576,25.5928,390600.0
2012-08-22 12:25:00,30.49,30.52,30.49,30.52,37500.0,25.5844,25.6096,25.5844,25.6096,37500.0
2012-08-22 12:30:00,30.53,30.53,30.48,30.48,322700.0,25.618,25.618,25.576,25.576,322700.0
2012-08-22 12:35:00,30.48,30.48,30.45,30.47,47900.0,25.576,25.576,25.5509,25.5677,47900.0
2012-08-22 12:40:00,30.46,30.48,30.45,30.47,113300.0,25.5593,25.576,25.5509,25.5677,113300.0
2012-08-22 12:45:00,30.46,30.48,30.46,30.48,11600.0,25.5593,25.576,25.5593,25.576,11600.0
2012-08-22 12:50:00,30.48,30.48,30.46,30.46,22800.0,25.576,25.576,25.5593,25.5593,22800.0
2012-08-22 12:55:00,30.46,30.48,30.45,30.45,48500.0,25.5593,25.576,25.5509,25.5509,48500.0
2012-08-22 13:00:00,30.45,30.48,30.44,30.48,75700.0,25.5509,25.576,25.5425,25.576,75700.0
2012-08-22 13:05:00,30.48,30.48,30.45,30.46,45300.0,25.576,25.576,25.5509,25.5593,45300.0
2012-08-22 13:10:00,30.46,30.47,30.46,30.47,33800.0,25.5593,25.5677,25.5593,25.5677,33800.0
2012-08-22 13:15:00,30.48,30.48,30.46,30.47,54100.0,25.576,25.576,25.5593,25.5677,54100.0
2012-08-22 13:20:00,30.48,30.51,30.48,30.51,33400.0,25.576,25.6012,25.576,25.6012,33400.0
2012-08-22 13:25:00,30.52,30.53,30.5,30.52,111800.0,25.6096,25.618,25.5928,25.6096,111800.0
2012-08-22 13:30:00,30.51,30.53,30.5,30.53,81500.0,25.6012,25.618,25.5928,25.618,81500.0
2012-08-22 13:35:00,30.52,30.54,30.52,30.52,76000.0,25.6096,25.6264,25.6096,25.6096,76000.0
2012-08-22 13:40:00,30.53,30.55,30.52,30.54,86900.0,25.618,25.6348,25.6096,25.6264,86900.0
2012-08-22 13:45:00,30.54,30.55,30.53,30.53,52100.0,25.6264,25.6348,25.618,25.618,52100.0
2012-08-22 13:50:00,30.52,30.53,30.5,30.5,34300.0,25.6096,25.618,25.5928,25.5928,34300.0
2012-08-22 13:55:00,30.5,30.5,30.48,30.5,54900.0,25.5928,25.5928,25.576,25.5928,54900.0
2012-08-22 14:00:00,30.5,30.6,30.5,30.59,272900.0,25.5928,25.6767,25.5928,25.6683,272900.0
2012-08-22 14:05:00,30.59,30.61,30.55,30.56,235700.0,25.6683,25.6851,25.6348,25.6432,235700.0
2012-08-22 14:10:00,30.56,30.6,30.55,30.55,172300.0,25.6432,25.6767,25.6348,25.6348,172300.0
2012-08-22 14:15:00,30.55,30.55,30.5,30.51,348300.0,25.6348,25.6348,25.5928,25.6012,348300.0
2012-08-22 14:20:00,30.52,30.53,30.51,30.51,173200.0,25.6096,25.618,25.6012,25.6012,173200.0
2012-08-22 14:25:00,30.51,30.55,30.51,30.55,93900.0,25.6012,25.6348,25.6012,25.6348,93900.0
2012-08-22 14:30:00,30.55,30.58,30.54,30.58,126300.0,25.6348,25.66,25.6264,25.66,126300.0
2012-08-22 14:35:00,30.58,30.6,30.56,30.59,110300.0,25.66,25.6767,25.6432,25.6683,110300.0
2012-08-22 14:40:00,30.58,30.62,30.58,30.61,69400.0,25.66,25.6935,25.66,25.6851,69400.0
2012-08-22 14:45:00,30.61,30.66,30.61,30.63,136000.0,25.6851,25.7271,25.6851,25.7019,136000.0
2012-08-22 14:50:00,30.63,30.65,30.62,30.64,102100.0,25.7019,25.7187,25.6935,25.7103,102100.0
2012-08-22 14:55:00,30.64,30.67,30.63,30.67,46100.0,25.7103,25.7355,25.7019,25.7355,46100.0
2012-08-22 15:00:00,30.66,30.67,30.63,30.65,126400.0,25.7271,25.7355,25.7019,25.7187,126400.0
2012-08-22 15:05:00,30.66,30.7,30.65,30.7,147900.0,25.7271,25.7607,25.7187,25.7607,147900.0
2012-08-22 15:10:00,30.69,30.71,30.67,30.67,137200.0,25.7523,25.769,25.7355,25.7355,137200.0
2012-08-22 15:15:00,30.67,30.68,30.63,30.63,231800.0,25.7355,25.7439,25.7019,25.7019,231800.0
2012-08-22 15:20:00,30.63,30.64,30.61,30.64,131200.0,25.7019,25.7103,25.6851,25.7103,131200.0
2012-08-22 15:25:00,30.63,30.66,30.63,30.64,103900.0,25.7019,25.7271,25.7019,25.7103,103900.0
2012-08-22 15:30:00,30.64,30.66,30.62,30.62,193500.0,25.7103,25.7271,25.6935,25.6935,193500.0
2012-08-22 15:35:00,30.62,30.64,30.61,30.63,225800.0,25.6935,25.7103,25.6851,25.7019,225800.0
2012-08-22 15:40:00,30.64,30.66,30.63,30.64,242500.0,25.7103,25.7271,25.7019,25.7103,242500.0
2012-08-22 15:45:00,30.64,30.64,30.62,30.64,333100.0,25.7103,25.7103,25.6935,25.7103,333100.0
2012-08-22 15:50:00,30.65,30.67,30.63,30.65,359300.0,25.7187,25.7355,25.7019,25.7187,359300.0
2012-08-22 15:55:00,30.65,30.65,30.63,30.63,631800.0,25.7187,25.7187,25.7019,25.7019,631800.0
2012-08-23 09:30:00,30.5,30.52,30.46,30.47,98200.0,25.5928,25.6096,25.5593,25.5677,98200.0
2012-08-23 09:35:00,30.46,30.49,30.41,30.49,99500.0,25.5593,25.5844,25.5173,25.5844,99500.0
2012-08-23 09:40:00,30.49,30.53,30.48,30.52,150500.0,25.5844,25.618,25.576,25.6096,150500.0
2012-08-23 09:45:00,30.51,30.53,30.47,30.47,79100.0,25.6012,25.618,25.5677,25.5677,79100.0
2012-08-23 09:50:00,30.46,30.48,30.44,30.46,89500.0,25.5593,25.576,25.5425,25.5593,89500.0
2012-08-23 09:55:00,30.45,30.46,30.39,30.41,86000.0,25.5509,25.5593,25.5005,25.5173,86000.0
2012-08-23 10:00:00,30.41,30.44,30.39,30.43,92100.0,25.5173,25.5425,25.5005,25.5341,92100.0
2012-08-23 10:05:00,30.43,30.46,30.41,30.42,76800.0,25.5341,25.5593,25.5173,25.5257,76800.0
2012-08-23 10:10:00,30.42,30.42,30.33,30.35,569300.0,25.5257,25.5257,25.4502,25.467,569300.0
2012-08-23 10:15:00,30.35,30.37,30.35,30.35,107400.0,25.467,25.4837,25.467,25.467,107400.0
2012-08-23 10:20:00,30.35,30.41,30.35,30.41,43300.0,25.467,25.5173,25.467,25.5173,43300.0
2012-08-23 10:25:00,30.41,30.43,30.39,30.43,55800.0,25.5173,25.5341,25.5005,25.5341,55800.0
2012-08-23 10:30:00,30.42,30.47,30.42,30.45,137000.0,25.5257,25.5677,25.5257,25.5509,137000.0
2012-08-23 10:35:00,30.45,30.47,30.44,30.45,40800.0,25.5509,25.5677,25.5425,25.5509,40800.0
2012-08-23 10:40:00,30.44,30.45,30.43,30.45,50800.0,25.5425,25.5509,25.5341,25.5509,50800.0
2012-08-23 10:45:00,30.45,30.5,30.45,30.48,81300.0,25.5509,25.5928,25.5509,25.576,81300.0
2012-08-23 10:50:00,30.49,30.51,30.48,30.49,39000.0,25.5844,25.6012,25.576,25.5844,39000.0
2012-08-23 10:55:00,30.49,30.49,30.46,30.48,40000.0,25.5844,25.5844,25.5593,25.576,40000.0
2012-08-23 11:00:00,30.49,30.49,30.45,30.46,44000.0,25.5844,25.5844,25.5509,25.5593,44000.0
2012-08-23 11:05:00,30.46,30.49,30.45,30.49,63200.0,25.5593,25.5844,25.5509,25.5844,63200.0
2012-08-23 11:10:00,30.5,30.52,30.47,30.52,54500.0,25.5928,25.6096,25.5677,25.6096,54500.0
2012-08-23 11:15:00,30.52,30.55,30.52,30.53,102800.0,25.6096,25.6348,25.6096,25.618,102800.0
2012-08-23 11:20:00,30.52,30.54,30.5,30.53,47300.0,25.6096,25.6264,25.5928,25.618,47300.0
2012-08-23 11:25:00,30.53,30.57,30.53,30.56,49600.0,25.618,25.6516,25.618,25.6432,49600.0
2012-08-23 11:30:00,30.57,30.57,30.52,30.53,65900.0,25.6516,25.6516,25.6096,25.618,65900.0
2012-08-23 11:35:00,30.53,30.54,30.5,30.5,29100.0,25.618,25.6264,25.5928,25.5928,29100.0
2012-08-23 11:40:00,30.5,30.51,30.49,30.5,48200.0,25.5928,25.6012,25.5844,25.5928,48200.0
2012-08-23 11:45:00,30.49,30.5,30.47,30.48,50000.0,25.5844,25.5928,25.5677,25.576,50000.0
2012-08-23 11:50:00,30.47,30.48,30.46,30.47,22400.0,25.5677,25.576,25.5593,25.5677,22400.0
2012-08-23 11:55:00,30.47,30.49,30.47,30.48,37300.0,25.5677,25.5844,25.5677,25.576,37300.0
2012-08-23 12:00:00,30.49,30.5,30.43,30.44,93500.0,25.5844,25.5928,25.5341,25.5425,93500.0
2012-08-23 12:05:00,30.43,30.44,30.41,30.43,50000.0,25.5341,25.5425,25.5173,25.5341,50000.0
2012-08-23 12:10:00,30.43,30.44,30.4,30.41,39000.0,25.5341,25.5425,25.5089,25.5173,39000.0
2012-08-23 12:15:00,30.4,30.42,30.39,30.42,49500.0,25.5089,25.5257,25.5005,25.5257,49500.0
2012-08-23 12:20:00,30.43,30.44,30.4,30.44,55200.0,25.5341,25.5425,25.5089,25.5425,55200.0
2012-08-23 12:25:00,30.43,30.44,30.42,30.43,34000.0,25.5341,25.5425,25.5257,25.5341,34000.0
2012-08-23 12:30:00,30.43,30.45,30.43,30.45,51500.0,25.5341,25.5509,25.5341,25.5509,51500.0
2012-08-23 12:35:00,30.44,30.45,30.42,30.43,29400.0,25.5425,25.5509,25.5257,25.5341,29400.0
2012-08-23 12:40:00,30.44,30.48,30.44,30.47,53300.0,25.5425,25.576,25.5425,25.5677,53300.0
2012-08-23 12:45:00,30.47,30.47,30.44,30.44,55300.0,25.5677,25.5677,25.5425,25.5425,55300.0
2012-08-23 12:50:00,30.45,30.46,30.43,30.43,33800.0,25.5509,25.5593,25.5341,25.5341,33800.0
2012-08-23 12:55:00,30.42,30.42,30.4,30.41,13100.0,25.5257,25.5257,25.5089,25.5173,13100.0
2012-08-23 13:00:00,30.42,30.42,30.39,30.41,76800.0,25.5257,25.5257,25.5005,25.5173,76800.0
2012-08-23 13:05:00,30.4,30.42,30.39,30.4,36400.0,25.5089,25.5257,25.5005,25.5089,36400.0
2012-08-23 13:10:00,30.41,30.42,30.36,30.37,54600.0,25.5173,25.5257,25.4754,25.4837,54600.0
2012-08-23 13:15:00,30.36,30.38,30.36,30.38,23700.0,25.4754,25.4921,25.4754,25.4921,23700.0
2012-08-23 13:20:00,30.37,30.39,30.34,30.34,50900.0,25.4837,25.5005,25.4586,25.4586,50900.0
2012-08-23 13:25:00,30.34,30.36,30.31,30.35,74800.0,25.4586,25.4754,25.4334,25.467,74800.0
2012-08-23 13:30:00,30.35,30.37,30.34,30.37,32200.0,25.467,25.4837,25.4586,25.4837,32200.0
2012-08-23 13:35:00,30.38,30.39,30.35,30.36,43100.0,25.4921,25.5005,25.467,25.4754,43100.0
2012-08-23 13:40:00,30.35,30.38,30.34,30.37,67600.0,25.467,25.4921,25.4586,25.4837,67600.0
2012-08-23 13:45:00,30.37,30.39,30.36,30.38,48400.0,25.4837,25.5005,25.4754,25.4921,48400.0
2012-08-23 13:50:00,30.38,30.4,30.37,30.4,106000.0,25.4921,25.5089,25.4837,25.5089,106000.0
2012-08-23 13:55:00,30.4,30.4,30.38,30.39,22400.0,25.5089,25.5089,25.4921,25.5005,22400.0
2012-08-23 14:00:00,30.4,30.41,30.38,30.38,21900.0,25.5089,25.5173,25.4921,25.4921,21900.0
2012-08-23 14:05:00,30.38,30.4,30.37,30.4,24300.0,25.4921,25.5089,25.4837,25.5089,24300.0
2012-08-23 14:10:00,30.4,30.41,30.39,30.4,19400.0,25.5089,25.5173,25.5005,25.5089,19400.0
2012-08-23 14:15:00,30.39,30.42,30.39,30.4,25700.0,25.5005,25.5257,25.5005,25.5089,25700.0
2012-08-23 14:20:00,30.4,30.4,30.38,30.4,51400.0,25.5089,25.5089,25.4921,25.5089,51400.0
2012-08-23 14:25:00,30.4,30.41,30.39,30.39,44900.0,25.5089,25.5173,25.5005,25.5005,44900.0
2012-08-23 14:30:00,30.39,30.4,30.38,30.39,14500.0,25.5005,25.5089,25.4921,25.5005,14500.0
2012-08-23 14:35:00,30.39,30.41,30.38,30.4,39600.0,25.5005,25.5173,25.4921,25.5089,39600.0
2012-08-23 14:40:00,30.4,30.42,30.39,30.42,38400.0,25.5089,25.5257,25.5005,25.5257,38400.0
2012-08-23 14:45:00,30.42,30.46,30.42,30.46,44000.0,25.5257,25.5593,25.5257,25.5593,44000.0
2012-08-23 14:50:00,30.46,30.46,30.43,30.44,28300.0,25.5593,25.5593,25.5341,25.5425,28300.0
2012-08-23 14:55:00,30.45,30.46,30.42,30.42,43200.0,25.5509,25.5593,25.5257,25.5257,43200.0
2012-08-23 15:00:00,30.43,30.44,30.41,30.42,32900.0,25.5341,25.5425,25.5173,25.5257,32900.0
2012-08-23 15:05:00,30.42,30.48,30.42,30.48,134100.0,25.5257,25.576,25.5257,25.576,134100.0
2012-08-23 15:10:00,30.49,30.5,30.46,30.47,106300.0,25.5844,25.5928,25.5593,25.5677,106300.0
2012-08-23 15:15:00,30.47,30.49,30.46,30.46,71100.0,25.5677,25.5844,25.5593,25.5593,71100.0
2012-08-23 15:20:00,30.46,30.47,30.39,30.41,220000.0,25.5593,25.5677,25.5005,25.5173,220000.0
2012-08-23 15:25:00,30.41,30.44,30.4,30.44,49800.0,25.5173,25.5425,25.5089,25.5425,49800.0
2012-08-23 15:30:00,30.43,30.44,30.4,30.41,104400.0,25.5341,25.5425,25.5089,25.5173,104400.0
2012-08-23 15:35:00,30.42,30.46,30.4,30.44,140200.0,25.5257,25.5593,25.5089,25.5425,140200.0
2012-08-23 15:40:00,30.44,30.44,30.41,30.42,133600.0,25.5425,25.5425,25.5173,25.5257,133600.0
2012-08-23 15:45:00,30.42,30.43,30.4,30.41,339600.0,25.5257,25.5341,25.5089,25.5173,339600.0
2012-08-23 15:50:00,30.4,30.42,30.37,30.39,470700.0,25.5089,25.5257,25.4837,25.5005,470700.0
2012-08-23 15:55:00,30.39,30.4,30.37,30.39,788300.0,25.5005,25.5089,25.4837,25.5005,788300.0
2012-08-24 09:30:00,30.28,30.31,30.25,30.25,221900.0,25.4082,25.4334,25.3831,25.3831,221900.0
2012-08-24 09:35:00,30.25,30.28,30.21,30.22,116200.0,25.3831,25.4082,25.3495,25.3579,116200.0
2012-08-24 09:40:00,30.23,30.25,30.21,30.24,184600.0,25.3663,25.3831,25.3495,25.3747,184600.0
2012-08-24 09:45:00,30.25,30.3,30.25,30.3,181800.0,25.3831,25.425,25.3831,25.425,181800.0
2012-08-24 09:50:00,30.3,30.31,30.27,30.27,162800.0,25.425,25.4334,25.3998,25.3998,162800.0
2012-08-24 09:55:00,30.28,30.28,30.24,30.25,103900.0,25.4082,25.4082,25.3747,25.3831,103900.0
2012-08-24 10:00:00,30.25,30.3,30.25,30.28,123800.0,25.3831,25.425,25.3831,25.4082,123800.0
2012-08-24 10:05:00,30.28,30.31,30.27,30.3,38100.0,25.4082,25.4334,25.3998,25.425,38100.0
2012-08-24 10:10:00,30.31,30.34,30.3,30.3,64500.0,25.4334,25.4586,25.425,25.425,64500.0
2012-08-24 10:15:00,30.3,30.32,30.3,30.31,28500.0,25.425,25.4418,25.425,25.4334,28500.0
2012-08-24 10:20:00,30.31,30.35,30.31,30.33,29600.0,25.4334,25.467,25.4334,25.4502,29600.0
2012-08-24 10:25:00,30.33,30.36,30.33,30.34,26500.0,25.4502,25.4754,25.4502,25.4586,26500.0
2012-08-24 10:30:00,30.35,30.38,30.33,30.37,48800.0,25.467,25.4921,25.4502,25.4837,48800.0
2012-08-24 10:35:00,30.37,30.44,30.35,30.43,194100.0,25.4837,25.5425,25.467,25.5341,194100.0
2012-08-24 10:40:00,30.44,30.44,30.42,30.44,39100.0,25.5425,25.5425,25.5257,25.5425,39100.0
2012-08-24 10:45:00,30.45,30.46,30.43,30.43,39300.0,25.5509,25.5593,25.5341,25.5341,39300.0
2012-08-24 10:50:00,30.43,30.45,30.42,30.44,40800.0,25.5341,25.5509,25.5257,25.5425,40800.0
2012-08-24 10:55:00,30.45,30.45,30.42,30.43,41800.0,25.5509,25.5509,25.5257,25.5341,41800.0
2012-08-24 11:00:00,30.43,30.46,30.43,30.46,50500.0,25.5341,25.5593,25.5341,25.5593,50500.0
2012-08-24 11:05:00,30.45,30.46,30.44,30.45,30600.0,25.5509,25.5593,25.5425,25.5509,30600.0
2012-08-24 11:10:00,30.44,30.45,30.42,30.42,45400.0,25.5425,25.5509,25.5257,25.5257,45400.0
2012-08-24 11:15:00,30.42,30.54,30.42,30.53,133000.0,25.5257,25.6264,25.5257,25.618,133000.0
2012-08-24 11:20:00,30.54,30.55,30.5,30.51,46000.0,25.6264,25.6348,25.5928,25.6012,46000.0
2012-08-24 11:25:00,30.51,30.54,30.5,30.5,43600.0,25.6012,25.6264,25.5928,25.5928,43600.0
2012-08-24 11:30:00,30.51,30.54,30.51,30.53,47100.0,25.6012,25.6264,25.6012,25.618,47100.0
2012-08-24 11:35:00,30.53,30.54,30.51,30.52,107300.0,25.618,25.6264,25.6012,25.6096,107300.0
2012-08-24 11:40:00,30.52,30.52,30.48,30.48,55900.0,25.6096,25.6096,25.576,25.576,55900.0
2012-08-24 11:45:00,30.48,30.5,30.47,30.49,37200.0,25.576,25.5928,25.5677,25.5844,37200.0
2012-08-24 11:50:00,30.48,30.5,30.48,30.48,69500.0,25.576,25.5928,25.576,25.576,69500.0
2012-08-24 11:55:00,30.48,30.5,30.48,30.49,57500.0,25.576,25.5928,25.576,25.5844,57500.0
2012-08-24 12:00:00,30.5,30.5,30.48,30.5,50900.0,25.5928,25.5928,25.576,25.5928,50900.0
2012-08-24 12:05:00,30.49,30.51,30.49,30.5,47200.0,25.5844,25.6012,25.5844,25.5928,47200.0
2012-08-24 12:10:00,30.5,30.51,30.49,30.5,28000.0,25.5928,25.6012,25.5844,25.5928,28000.0
2012-08-24 12:15:00,30.49,30.5,30.48,30.48,21000.0,25.5844,25.5928,25.576,25.576,21000.0
2012-08-24 12:20:00,30.49,30.5,30.49,30.5,41300.0,25.5844,25.5928,25.5844,25.5928,41300.0
2012-08-24 12:25:00,30.5,30.54,30.5,30.53,42900.0,25.5928,25.6264,25.5928,25.618,42900.0
2012-08-24 12:30:00,30.54,30.55,30.53,30.54,37600.0,25.6264,25.6348,25.618,25.6264,37600.0
2012-08-24 12:35:00,30.54,30.55,30.52,30.53,29500.0,25.6264,25.6348,25.6096,25.618,29500.0
2012-08-24 12:40:00,30.53,30.54,30.52,30.53,52300.0,25.618,25.6264,25.6096,25.618,52300.0
2012-08-24 12:45:00,30.54,30.55,30.53,30.54,54700.0,25.6264,25.6348,25.618,25.6264,54700.0
2012-08-24 12:50:00,30.55,30.55,30.54,30.55,17700.0,25.6348,25.6348,25.6264,25.6348,17700.0
2012-08-24 12:55:00,30.55,30.57,30.55,30.57,37300.0,25.6348,25.6516,25.6348,25.6516,37300.0
2012-08-24 13:00:00,30.56,30.57,30.53,30.54,19600.0,25.6432,25.6516,25.618,25.6264,19600.0
2012-08-24 13:05:00,30.53,30.55,30.53,30.55,25900.0,25.618,25.6348,25.618,25.6348,25900.0
2012-08-24 13:10:00,30.55,30.55,30.54,30.55,13000.0,25.6348,25.6348,25.6264,25.6348,13000.0
2012-08-24 13:15:00,30.55,30.55,30.54,30.55,12300.0,25.6348,25.6348,25.6264,25.6348,12300.0
2012-08-24 13:20:00,30.55,30.55,30.54,30.55,28500.0,25.6348,25.6348,25.6264,25.6348,28500.0
2012-08-24 13:25:00,30.55,30.55,30.52,30.53,37100.0,25.6348,25.6348,25.6096,25.618,37100.0
2012-08-24 13:30:00,30.53,30.55,30.53,30.55,10800.0,25.618,25.6348,25.618,25.6348,10800.0
2012-08-24 13:35:00,30.56,30.56,30.55,30.56,9300.0,25.6432,25.6432,25.6348,25.6432,9300.0
2012-08-24 13:40:00,30.56,30.6,30.55,30.59,57200.0,25.6432,25.6767,25.6348,25.6683,57200.0
2012-08-24 13:45:00,30.59,30.62,30.59,30.61,75000.0,25.6683,25.6935,25.6683,25.6851,75000.0
2012-08-24 13:50:00,30.61,30.62,30.61,30.61,28500.0,25.6851,25.6935,25.6851,25.6851,28500.0
2012-08-24 13:55:00,30.6,30.6,30.57,30.57,16600.0,25.6767,25.6767,25.6516,25.6516,16600.0
2012-08-24 14:00:00,30.58,30.59,30.57,30.57,24500.0,25.66,25.6683,25.6516,25.6516,24500.0
2012-08-24 14:05:00,30.58,30.58,30.55,30.55,60400.0,25.66,25.66,25.6348,25.6348,60400.0
2012-08-24 14:10:00,30.55,30.56,30.55,30.55,17300.0,25.6348,25.6432,25.6348,25.6348,17300.0
2012-08-24 14:15:00,30.54,30.56,30.54,30.56,20800.0,25.6264,25.6432,25.6264,25.6432,20800.0
2012-08-24 14:20:00,30.56,30.57,30.55,30.57,19800.0,25.6432,25.6516,25.6348,25.6516,19800.0
2012-08-24 14:25:00,30.57,30.57,30.56,30.57,15800.0,25.6516,25.6516,25.6432,25.6516,15800.0
2012-08-24 14:30:00,30.57,30.57,30.56,30.57,13600.0,25.6516,25.6516,25.6432,25.6516,13600.0
2012-08-24 14:35:00,30.57,30.57,30.54,30.55,39400.0,25.6516,25.6516,25.6264,25.6348,39400.0
2012-08-24 14:40:00,30.54,30.56,30.54,30.56,45500.0,25.6264,25.6432,25.6264,25.6432,45500.0
2012-08-24 14:45:00,30.55,30.56,30.54,30.55,35500.0,25.6348,25.6432,25.6264,25.6348,35500.0
2012-08-24 14:50:00,30.55,30.56,30.54,30.55,80100.0,25.6348,25.6432,25.6264,25.6348,80100.0
2012-08-24 14:55:00,30.54,30.55,30.54,30.55,5900.0,25.6264,25.6348,25.6264,25.6348,5900.0
2012-08-24 15:00:00,30.55,30.56,30.53,30.53,45000.0,25.6348,25.6432,25.618,25.618,45000.0
2012-08-24 15:05:00,30.53,30.53,30.51,30.53,31400.0,25.618,25.618,25.6012,25.618,31400.0
2012-08-24 15:10:00,30.53,30.56,30.52,30.56,55300.0,25.618,25.6432,25.6096,25.6432,55300.0
2012-08-24 15:15:00,30.55,30.56,30.54,30.56,30900.0,25.6348,25.6432,25.6264,25.6432,30900.0
2012-08-24 15:20:00,30.56,30.56,30.54,30.56,46800.0,25.6432,25.6432,25.6264,25.6432,46800.0
2012-08-24 15:25:00,30.56,30.58,30.56,30.57,29900.0,25.6432,25.66,25.6432,25.6516,29900.0
2012-08-24 15:30:00,30.57,30.58,30.56,30.57,49000.0,25.6516,25.66,25.6432,25.6516,49000.0
2012-08-24 15:35:00,30.57,30.57,30.55,30.56,95000.0,25.6516,25.6516,25.6348,25.6432,95000.0
2012-08-24 15:40:00,30.57,30.59,30.55,30.58,176800.0,25.6516,25.6683,25.6348,25.66,176800.0
2012-08-24 15:45:00,30.59,30.61,30.57,30.57,203800.0,25.6683,25.6851,25.6516,25.6516,203800.0
2012-08-24 15:50:00,30.57,30.58,30.51,30.52,317400.0,25.6516,25.66,25.6012,25.6096,317400.0
2012-08-24 15:55:00,30.53,30.57,30.51,30.55,765400.0,25.618,25.6516,25.6012,25.6348,765400.0
2012-08-27 09:30:00,30.7,30.7,30.65,30.69,133600.0,25.7607,25.7607,25.7187,25.7523,133600.0
2012-08-27 09:35:00,30.69,30.72,30.64,30.65,266300.0,25.7523,25.7774,25.7103,25.7187,266300.0
2012-08-27 09:40:00,30.65,30.67,30.6,30.6,100400.0,25.7187,25.7355,25.6767,25.6767,100400.0
2012-08-27 09:45:00,30.6,30.63,30.57,30.63,121500.0,25.6767,25.7019,25.6516,25.7019,121500.0
2012-08-27 09:50:00,30.62,30.63,30.58,30.63,47500.0,25.6935,25.7019,25.66,25.7019,47500.0
2012-08-27 09:55:00,30.63,30.63,30.58,30.58,144300.0,25.7019,25.7019,25.66,25.66,144300.0
2012-08-27 10:00:00,30.58,30.62,30.57,30.59,48300.0,25.66,25.6935,25.6516,25.6683,48300.0
2012-08-27 10:05:00,30.6,30.61,30.57,30.58,57200.0,25.6767,25.6851,25.6516,25.66,57200.0
2012-08-27 10:10:00,30.59,30.59,30.57,30.59,51700.0,25.6683,25.6683,25.6516,25.6683,51700.0
2012-08-27 10:15:00,30.59,30.63,30.59,30.63,66100.0,25.6683,25.7019,25.6683,25.7019,66100.0
2012-08-27 10:20:00,30.63,30.65,30.61,30.65,105300.0,25.7019,25.7187,25.6851,25.7187,105300.0
2012-08-27 10:25:00,30.65,30.66,30.62,30.64,54100.0,25.7187,25.7271,25.6935,25.7103,54100.0
2012-08-27 10:30:00,30.64,30.64,30.62,30.64,50000.0,25.7103,25.7103,25.6935,25.7103,50000.0
2012-08-27 10:35:00,30.63,30.65,30.63,30.64,7900.0,25.7019,25.7187,25.7019,25.7103,7900.0
2012-08-27 10:40:00,30.64,30.64,30.61,30.61,20400.0,25.7103,25.7103,25.6851,25.6851,20400.0
2012-08-27 10:45:00,30.62,30.64,30.62,30.63,53000.0,25.6935,25.7103,25.6935,25.7019,53000.0
2012-08-27 10:50:00,30.64,30.65,30.6,30.6,109700.0,25.7103,25.7187,25.6767,25.6767,109700.0
2012-08-27 10:55:00,30.6,30.63,30.59,30.63,32000.0,25.6767,25.7019,25.6683,25.7019,32000.0
2012-08-27 11:00:00,30.62,30.64,30.62,30.64,15800.0,25.6935,25.7103,25.6935,25.7103,15800.0
2012-08-27 11:05:00,30.65,30.68,30.65,30.67,89400.0,25.7187,25.7439,25.7187,25.7355,89400.0
2012-08-27 11:10:00,30.67,30.67,30.66,30.67,107100.0,25.7355,25.7355,25.7271,25.7355,107100.0
2012-08-27 11:15:00,30.67,30.71,30.67,30.71,108200.0,25.7355,25.769,25.7355,25.769,108200.0
2012-08-27 11:20:00,30.71,30.71,30.69,30.7,23500.0,25.769,25.769,25.7523,25.7607,23500.0
2012-08-27 11:25:00,30.7,30.71,30.69,30.71,66000.0,25.7607,25.769,25.7523,25.769,66000.0
2012-08-27 11:30:00,30.71,30.72,30.7,30.71,69300.0,25.769,25.7774,25.7607,25.769,69300.0
2012-08-27 11:35:00,30.71,30.71,30.69,30.69,36000.0,25.769,25.769,25.7523,25.7523,36000.0
2012-08-27 11:40:00,30.7,30.7,30.67,30.67,29000.0,25.7607,25.7607,25.7355,25.7355,29000.0
2012-08-27 11:45:00,30.68,30.7,30.67,30.7,22000.0,25.7439,25.7607,25.7355,25.7607,22000.0
2012-08-27 11:50:00,30.69,30.69,30.67,30.68,17400.0,25.7523,25.7523,25.7355,25.7439,17400.0
2012-08-27 11:55:00,30.68,30.69,30.66,30.67,15500.0,25.7439,25.7523,25.7271,25.7355,15500.0
2012-08-27 12:00:00,30.67,30.69,30.66,30.68,13100.0,25.7355,25.7523,25.7271,25.7439,13100.0
2012-08-27 12:05:00,30.67,30.68,30.67,30.67,4900.0,25.7355,25.7439,25.7355,25.7355,4900.0
2012-08-27 12:10:00,30.67,30.7,30.67,30.69,14800.0,25.7355,25.7607,25.7355,25.7523,14800.0
2012-08-27 12:15:00,30.7,30.7,30.66,30.67,23000.0,25.7607,25.7607,25.7271,25.7355,23000.0
2012-08-27 12:20:00,30.67,30.68,30.66,30.66,23300.0,25.7355,25.7439,25.7271,25.7271,23300.0
2012-08-27 12:25:00,30.65,30.65,30.63,30.64,77800.0,25.7187,25.7187,25.7019,25.7103,77800.0
2012-08-27 12:30:00,30.64,30.65,30.63,30.64,32500.0,25.7103,25.7187,25.7019,25.7103,32500.0
2012-08-27 12:35:00,30.64,30.65,30.62,30.65,7300.0,25.7103,25.7187,25.6935,25.7187,7300.0
2012-08-27 12:40:00,30.64,30.66,30.63,30.66,15900.0,25.7103,25.7271,25.7019,25.7271,15900.0
2012-08-27 12:45:00,30.66,30.66,30.65,30.66,4900.0,25.7271,25.7271,25.7187,25.7271,4900.0
2012-08-27 12:50:00,30.66,30.66,30.64,30.64,15600.0,25.7271,25.7271,25.7103,25.7103,15600.0
2012-08-27 12:55:00,30.65,30.67,30.64,30.65,14800.0,25.7187,25.7355,25.7103,25.7187,14800.0
2012-08-27 13:00:00,30.65,30.66,30.63,30.66,27100.0,25.7187,25.7271,25.7019,25.7271,27100.0
2012-08-27 13:05:00,30.65,30.65,30.63,30.63,6500.0,25.7187,25.7187,25.7019,25.7019,6500.0
2012-08-27 13:10:00,30.64,30.66,30.64,30.66,13100.0,25.7103,25.7271,25.7103,25.7271,13100.0
2012-08-27 13:15:00,30.66,30.66,30.65,30.65,7700.0,25.7271,25.7271,25.7187,25.7187,7700.0
2012-08-27 13:20:00,30.66,30.68,30.65,30.68,14600.0,25.7271,25.7439,25.7187,25.7439,14600.0
2012-08-27 13:25:00,30.67,30.68,30.66,30.68,10000.0,25.7355,25.7439,25.7271,25.7439,10000.0
2012-08-27 13:30:00,30.68,30.68,30.67,30.67,88700.0,25.7439,25.7439,25.7355,25.7355,88700.0
2012-08-27 13:35:00,30.66,30.66,30.65,30.65,24600.0,25.7271,25.7271,25.7187,25.7187,24600.0
2012-08-27 13:40:00,30.65,30.65,30.63,30.63,28900.0,25.7187,25.7187,25.7019,25.7019,28900.0
2012-08-27 13:45:00,30.63,30.65,30.63,30.63,10100.0,25.7019,25.7187,25.7019,25.7019,10100.0
2012-08-27 13:50:00,30.63,30.66,30.62,30.65,15200.0,25.7019,25.7271,25.6935,25.7187,15200.0
2012-08-27 13:55:00,30.65,30.65,30.64,30.64,8100.0,25.7187,25.7187,25.7103,25.7103,8100.0
2012-08-27 14:00:00,30.64,30.65,30.63,30.64,28700.0,25.7103,25.7187,25.7019,25.7103,28700.0
2012-08-27 14:05:00,30.64,30.64,30.63,30.63,52100.0,25.7103,25.7103,25.7019,25.7019,52100.0
2012-08-27 14:10:00,30.63,30.63,30.62,30.62,23300.0,25.7019,25.7019,25.6935,25.6935,23300.0
2012-08-27 14:15:00,30.62,30.63,30.59,30.61,43200.0,25.6935,25.7019,25.6683,25.6851,43200.0
2012-08-27 14:20:00,30.61,30.62,30.6,30.62,19900.0,25.6851,25.6935,25.6767,25.6935,19900.0
2012-08-27 14:25:00,30.61,30.64,30.61,30.64,29700.0,25.6851,25.7103,25.6851,25.7103,29700.0
2012-08-27 14:30:00,30.64,30.66,30.63,30.66,32700.0,25.7103,25.7271,25.7019,25.7271,32700.0
2012-08-27 14:35:00,30.66,30.67,30.65,30.66,16100.0,25.7271,25.7355,25.7187,25.7271,16100.0
2012-08-27 14:40:00,30.67,30.67,30.65,30.65,22000.0,25.7355,25.7355,25.7187,25.7187,22000.0
2012-08-27 14:45:00,30.65,30.66,30.63,30.64,79300.0,25.7187,25.7271,25.7019,25.7103,79300.0
2012-08-27 14:50:00,30.64,30.65,30.64,30.65,35400.0,25.7103,25.7187,25.7103,25.7187,35400.0
2012-08-27 14:55:00,30.65,30.67,30.64,30.65,48400.0,25.7187,25.7355,25.7103,25.7187,48400.0
2012-08-27 15:00:00,30.65,30.65,30.63,30.63,22900.0,25.7187,25.7187,25.7019,25.7019,22900.0
2012-08-27 15:05:00,30.63,30.64,30.62,30.62,68900.0,25.7019,25.7103,25.6935,25.6935,68900.0
2012-08-27 15:10:00,30.63,30.63,30.59,30.6,350300.0,25.7019,25.7019,25.6683,25.6767,350300.0
2012-08-27 15:15:00,30.6,30.61,30.59,30.61,49100.0,25.6767,25.6851,25.6683,25.6851,49100.0
2012-08-27 15:20:00,30.6,30.61,30.58,30.59,98200.0,25.6767,25.6851,25.66,25.6683,98200.0
2012-08-27 15:25:00,30.6,30.61,30.59,30.6,72000.0,25.6767,25.6851,25.6683,25.6767,72000.0
2012-08-27 15:30:00,30.59,30.6,30.57,30.57,73600.0,25.6683,25.6767,25.6516,25.6516,73600.0
2012-08-27 15:35:00,30.57,30.59,30.55,30.56,109800.0,25.6516,25.6683,25.6348,25.6432,109800.0
2012-08-27 15:40:00,30.56,30.58,30.55,30.58,82600.0,25.6432,25.66,25.6348,25.66,82600.0
2012-08-27 15:45:00,30.57,30.59,30.56,30.58,129500.0,25.6516,25.6683,25.6432,25.66,129500.0
2012-08-27 15:50:00,30.57,30.58,30.54,30.55,119000.0,25.6516,25.66,25.6264,25.6348,119000.0
2012-08-27 15:55:00,30.55,30.59,30.54,30.59,533300.0,25.6348,25.6683,25.6264,25.6683,533300.0
2012-08-28 09:30:00,30.57,30.57,30.51,30.52,144400.0,25.6516,25.6516,25.6012,25.6096,144400.0
2012-08-28 09:35:00,30.51,30.57,30.49,30.57,110200.0,25.6012,25.6516,25.5844,25.6516,110200.0
2012-08-28 09:40:00,30.56,30.61,30.56,30.6,146700.0,25.6432,25.6851,25.6432,25.6767,146700.0
2012-08-28 09:45:00,30.6,30.6,30.56,30.57,147200.0,25.6767,25.6767,25.6432,25.6516,147200.0
2012-08-28 09:50:00,30.58,30.6,30.53,30.53,113700.0,25.66,25.6767,25.618,25.618,113700.0
2012-08-28 09:55:00,30.53,30.53,30.47,30.48,92900.0,25.618,25.618,25.5677,25.576,92900.0
2012-08-28 10:00:00,30.48,30.49,30.44,30.48,151100.0,25.576,25.5844,25.5425,25.576,151100.0
2012-08-28 10:05:00,30.47,30.52,30.46,30.51,197500.0,25.5677,25.6096,25.5593,25.6012,197500.0
2012-08-28 10:10:00,30.51,30.55,30.51,30.53,176600.0,25.6012,25.6348,25.6012,25.618,176600.0
2012-08-28 10:15:00,30.52,30.54,30.5,30.52,92300.0,25.6096,25.6264,25.5928,25.6096,92300.0
2012-08-28 10:20:00,30.53,30.6,30.53,30.58,201400.0,25.618,25.6767,25.618,25.66,201400.0
2012-08-28 10:25:00,30.59,30.59,30.57,30.59,63100.0,25.6683,25.6683,25.6516,25.6683,63100.0
2012-08-28 10:30:00,30.59,30.62,30.57,30.57,125000.0,25.6683,25.6935,25.6516,25.6516,125000.0
2012-08-28 10:35:00,30.58,30.6,30.57,30.59,136400.0,25.66,25.6767,25.6516,25.6683,136400.0
2012-08-28 10:40:00,30.6,30.6,30.57,30.58,79100.0,25.6767,25.6767,25.6516,25.66,79100.0
2012-08-28 10:45:00,30.58,30.59,30.57,30.59,70900.0,25.66,25.6683,25.6516,25.6683,70900.0
2012-08-28 10:50:00,30.59,30.6,30.58,30.58,68400.0,25.6683,25.6767,25.66,25.66,68400.0
2012-08-28 10:55:00,30.59,30.59,30.53,30.53,106100.0,25.6683,25.6683,25.618,25.618,106100.0
2012-08-28 11:00:00,30.53,30.53,30.51,30.53,36100.0,25.618,25.618,25.6012,25.618,36100.0
2012-08-28 11:05:00,30.54,30.55,30.52,30.55,73700.0,25.6264,25.6348,25.6096,25.6348,73700.0
2012-08-28 11:10:00,30.55,30.55,30.5,30.51,59400.0,25.6348,25.6348,25.5928,25.6012,59400.0
2012-08-28 11:15:00,30.5,30.51,30.49,30.51,51600.0,25.5928,25.6012,25.5844,25.6012,51600.0
2012-08-28 11:20:00,30.52,30.52,30.5,30.51,68500.0,25.6096,25.6096,25.5928,25.6012,68500.0
2012-08-28 11:25:00,30.51,30.53,30.51,30.53,77900.0,25.6012,25.618,25.6012,25.618,77900.0
2012-08-28 11:30:00,30.53,30.54,30.51,30.54,80400.0,25.618,25.6264,25.6012,25.6264,80400.0
2012-08-28 11:35:00,30.54,30.57,30.54,30.55,67100.0,25.6264,25.6516,25.6264,25.6348,67100.0
2012-08-28 11:40:00,30.56,30.56,30.53,30.54,26700.0,25.6432,25.6432,25.618,25.6264,26700.0
2012-08-28 11:45:00,30.55,30.59,30.55,30.58,11600.0,25.6348,25.6683,25.6348,25.66,11600.0
2012-08-28 11:50:00,30.58,30.58,30.56,30.57,36000.0,25.66,25.66,25.6432,25.6516,36000.0
2012-08-28 11:55:00,30.58,30.6,30.57,30.6,46900.0,25.66,25.6767,25.6516,25.6767,46900.0
2012-08-28 12:00:00,30.6,30.61,30.6,30.6,325800.0,25.6767,25.6851,25.6767,25.6767,325800.0
2012-08-28 12:05:00,30.61,30.62,30.6,30.61,29000.0,25.6851,25.6935,25.6767,25.6851,29000.0
2012-08-28 12:10:00,30.6,30.62,30.6,30.61,29200.0,25.6767,25.6935,25.6767,25.6851,29200.0
2012-08-28 12:15:00,30.61,30.63,30.6,30.62,70300.0,25.6851,25.7019,25.6767,25.6935,70300.0
2012-08-28 12:20:00,30.62,30.64,30.62,30.62,56200.0,25.6935,25.7103,25.6935,25.6935,56200.0
2012-08-28 12:25:00,30.62,30.64,30.62,30.63,69400.0,25.6935,25.7103,25.6935,25.7019,69400.0
2012-08-28 12:30:00,30.62,30.62,30.6,30.6,51500.0,25.6935,25.6935,25.6767,25.6767,51500.0
2012-08-28 12:35:00,30.61,30.62,30.6,30.62,84300.0,25.6851,25.6935,25.6767,25.6935,84300.0
2012-08-28 12:40:00,30.62,30.62,30.59,30.6,28700.0,25.6935,25.6935,25.6683,25.6767,28700.0
2012-08-28 12:45:00,30.6,30.62,30.59,30.6,62900.0,25.6767,25.6935,25.6683,25.6767,62900.0
2012-08-28 12:50:00,30.59,30.62,30.59,30.61,44900.0,25.6683,25.6935,25.6683,25.6851,44900.0
2012-08-28 12:55:00,30.61,30.62,30.6,30.62,27100.0,25.6851,25.6935,25.6767,25.6935,27100.0
2012-08-28 13:00:00,30.62,30.62,30.59,30.59,27700.0,25.6935,25.6935,25.6683,25.6683,27700.0
2012-08-28 13:05:00,30.58,30.6,30.57,30.6,43800.0,25.66,25.6767,25.6516,25.6767,43800.0
2012-08-28 13:10:00,30.6,30.6,30.57,30.59,40500.0,25.6767,25.6767,25.6516,25.6683,40500.0
2012-08-28 13:15:00,30.59,30.59,30.57,30.57,49000.0,25.6683,25.6683,25.6516,25.6516,49000.0
2012-08-28 13:20:00,30.57,30.58,30.56,30.58,38800.0,25.6516,25.66,25.6432,25.66,38800.0
2012-08-28 13:25:00,30.58,30.58,30.56,30.57,22000.0,25.66,25.66,25.6432,25.6516,22000.0
2012-08-28 13:30:00,30.56,30.57,30.56,30.57,26300.0,25.6432,25.6516,25.6432,25.6516,26300.0
2012-08-28 13:35:00,30.57,30.59,30.57,30.59,38200.0,25.6516,25.6683,25.6516,25.6683,38200.0
2012-08-28 13:40:00,30.59,30.59,30.56,30.57,26600.0,25.6683,25.6683,25.6432,25.6516,26600.0
2012-08-28 13:45:00,30.57,30.58,30.56,30.57,70300.0,25.6516,25.66,25.6432,25.6516,70300.0
2012-08-28 13:50:00,30.57,30.57,30.53,30.54,223900.0,25.6516,25.6516,25.618,25.6264,223900.0
2012-08-28 13:55:00,30.54,30.56,30.54,30.55,38900.0,25.6264,25.6432,25.6264,25.6348,38900.0
2012-08-28 14:00:00,30.54,30.56,30.54,30.56,98000.0,25.6264,25.6432,25.6264,25.6432,98000.0
2012-08-28 14:05:00,30.56,30.57,30.56,30.57,35300.0,25.6432,25.6516,25.6432,25.6516,35300.0
2012-08-28 14:10:00,30.56,30.57,30.54,30.57,68800.0,25.6432,25.6516,25.6264,25.6516,68800.0
2012-08-28 14:15:00,30.57,30.58,30.55,30.58,51900.0,25.6516,25.66,25.6348,25.66,51900.0
2012-08-28 14:20:00,30.58,30.59,30.57,30.59,37300.0,25.66,25.6683,25.6516,25.6683,37300.0
2012-08-28 14:25:00,30.59,30.6,30.57,30.59,53200.0,25.6683,25.6767,25.6516,25.6683,53200.0
2012-08-28 14:30:00,30.6,30.6,30.59,30.59,41700.0,25.6767,25.6767,25.6683,25.6683,41700.0
2012-08-28 14:35:00,30.59,30.59,30.58,30.58,29200.0,25.6683,25.6683,25.66,25.66,29200.0
2012-08-28 14:40:00,30.58,30.59,30.57,30.59,44300.0,25.66,25.6683,25.6516,25.6683,44300.0
2012-08-28 14:45:00,30.59,30.59,30.56,30.57,45000.0,25.6683,25.6683,25.6432,25.6516,45000.0
2012-08-28 14:50:00,30.56,30.57,30.54,30.56,73400.0,25.6432,25.6516,25.6264,25.6432,73400.0
2012-08-28 14:55:00,30.56,30.57,30.55,30.57,46900.0,25.6432,25.6516,25.6348,25.6516,46900.0
2012-08-28 15:00:00,30.57,30.58,30.57,30.57,68100.0,25.6516,25.66,25.6516,25.6516,68100.0
2012-08-28 15:05:00,30.57,30.58,30.56,30.58,112000.0,25.6516,25.66,25.6432,25.66,112000.0
2012-08-28 15:10:00,30.58,30.59,30.57,30.58,68200.0,25.66,25.6683,25.6516,25.66,68200.0
2012-08-28 15:15:00,30.59,30.61,30.57,30.58,197900.0,25.6683,25.6851,25.6516,25.66,197900.0
2012-08-28 15:20:00,30.58,30.58,30.55,30.56,113100.0,25.66,25.66,25.6348,25.6432,113100.0
2012-08-28 15:25:00,30.57,30.57,30.55,30.55,36100.0,25.6516,25.6516,25.6348,25.6348,36100.0
2012-08-28 15:30:00,30.56,30.57,30.53,30.55,119900.0,25.6432,25.6516,25.618,25.6348,119900.0
2012-08-28 15:35:00,30.55,30.56,30.54,30.56,57400.0,25.6348,25.6432,25.6264,25.6432,57400.0
2012-08-28 15:40:00,30.56,30.56,30.55,30.56,55000.0,25.6432,25.6432,25.6348,25.6432,55000.0
2012-08-28 15:45:00,30.56,30.58,30.55,30.57,66000.0,25.6432,25.66,25.6348,25.6516,66000.0
2012-08-28 15:50:00,30.56,30.57,30.55,30.55,312600.0,25.6432,25.6516,25.6348,25.6348,312600.0
2012-08-28 15:55:00,30.55,30.56,30.52,30.54,780000.0,25.6348,25.6432,25.6096,25.6264,780000.0
2012-08-29 09:30:00,30.57,30.63,30.54,30.62,123700.0,25.6516,25.7019,25.6264,25.6935,123700.0
2012-08-29 09:35:00,30.62,30.64,30.61,30.62,44300.0,25.6935,25.7103,25.6851,25.6935,44300.0
2012-08-29 09:40:00,30.63,30.64,30.62,30.64,19500.0,25.7019,25.7103,25.6935,25.7103,19500.0
2012-08-29 09:45:00,30.64,30.65,30.62,30.62,34000.0,25.7103,25.7187,25.6935,25.6935,34000.0
2012-08-29 09:50:00,30.62,30.64,30.59,30.59,48100.0,25.6935,25.7103,25.6683,25.6683,48100.0
2012-08-29 09:55:00,30.59,30.61,30.57,30.58,37000.0,25.6683,25.6851,25.6516,25.66,37000.0
2012-08-29 10:00:00,30.58,30.61,30.57,30.6,55100.0,25.66,25.6851,25.6516,25.6767,55100.0
2012-08-29 10:05:00,30.6,30.61,30.57,30.59,44300.0,25.6767,25.6851,25.6516,25.6683,44300.0
2012-08-29 10:10:00,30.59,30.62,30.59,30.61,57900.0,25.6683,25.6935,25.6683,25.6851,57900.0
2012-08-29 10:15:00,30.62,30.63,30.58,30.58,141300.0,25.6935,25.7019,25.66,25.66,141300.0
2012-08-29 10:20:00,30.58,30.59,30.57,30.57,87200.0,25.66,25.6683,25.6516,25.6516,87200.0
2012-08-29 10:25:00,30.57,30.59,30.56,30.58,36500.0,25.6516,25.6683,25.6432,25.66,36500.0
2012-08-29 10:30:00,30.58,30.58,30.56,30.57,32900.0,25.66,25.66,25.6432,25.6516,32900.0
2012-08-29 10:35:00,30.57,30.59,30.55,30.55,71300.0,25.6516,25.6683,25.6348,25.6348,71300.0
2012-08-29 10:40:00,30.55,30.55,30.53,30.54,57400.0,25.6348,25.6348,25.618,25.6264,57400.0
2012-08-29 10:45:00,30.53,30.54,30.51,30.52,32500.0,25.618,25.6264,25.6012,25.6096,32500.0
2012-08-29 10:50:00,30.52,30.52,30.49,30.5,19500.0,25.6096,25.6096,25.5844,25.5928,19500.0
2012-08-29 10:55:00,30.5,30.5,30.47,30.48,61000.0,25.5928,25.5928,25.5677,25.576,61000.0
2012-08-29 11:00:00,30.49,30.51,30.48,30.5,67100.0,25.5844,25.6012,25.576,25.5928,67100.0
2012-08-29 11:05:00,30.49,30.51,30.49,30.5,20500.0,25.5844,25.6012,25.5844,25.5928,20500.0
2012-08-29 11:10:00,30.5,30.52,30.5,30.5,29900.0,25.5928,25.6096,25.5928,25.5928,29900.0
2012-08-29 11:15:00,30.5,30.53,30.5,30.53,9700.0,25.5928,25.618,25.5928,25.618,9700.0
2012-08-29 11:20:00,30.52,30.53,30.52,30.53,7600.0,25.6096,25.618,25.6096,25.618,7600.0
2012-08-29 11:25:00,30.53,30.54,30.51,30.53,140200.0,25.618,25.6264,25.6012,25.618,140200.0
2012-08-29 11:30:00,30.54,30.56,30.53,30.56,63000.0,25.6264,25.6432,25.618,25.6432,63000.0
2012-08-29 11:35:00,30.56,30.58,30.56,30.58,48400.0,25.6432,25.66,25.6432,25.66,48400.0
2012-08-29 11:40:00,30.58,30.6,30.57,30.58,42100.0,25.66,25.6767,25.6516,25.66,42100.0
2012-08-29 11:45:00,30.59,30.6,30.58,30.6,54300.0,25.6683,25.6767,25.66,25.6767,54300.0
2012-08-29 11:50:00,30.6,30.6,30.58,30.59,52800.0,25.6767,25.6767,25.66,25.6683,52800.0
2012-08-29 11:55:00,30.59,30.6,30.58,30.58,71800.0,25.6683,25.6767,25.66,25.66,71800.0
2012-08-29 12:00:00,30.58,30.59,30.58,30.59,14500.0,25.66,25.6683,25.66,25.6683,14500.0
2012-08-29 12:05:00,30.59,30.59,30.57,30.58,36400.0,25.6683,25.6683,25.6516,25.66,36400.0
2012-08-29 12:10:00,30.58,30.59,30.57,30.59,24400.0,25.66,25.6683,25.6516,25.6683,24400.0
2012-08-29 12:15:00,30.58,30.59,30.57,30.57,19400.0,25.66,25.6683,25.6516,25.6516,19400.0
2012-08-29 12:20:00,30.58,30.59,30.57,30.58,13000.0,25.66,25.6683,25.6516,25.66,13000.0
2012-08-29 12:25:00,30.59,30.59,30.58,30.59,5200.0,25.6683,25.6683,25.66,25.6683,5200.0
2012-08-29 12:30:00,30.59,30.59,30.58,30.58,8900.0,25.6683,25.6683,25.66,25.66,8900.0
2012-08-29 12:35:00,30.58,30.6,30.58,30.6,42900.0,25.66,25.6767,25.66,25.6767,42900.0
2012-08-29 12:40:00,30.61,30.61,30.6,30.6,18000.0,25.6851,25.6851,25.6767,25.6767,18000.0
2012-08-29 12:45:00,30.61,30.62,30.6,30.62,7900.0,25.6851,25.6935,25.6767,25.6935,7900.0
2012-08-29 12:50:00,30.62,30.62,30.61,30.61,10700.0,25.6935,25.6935,25.6851,25.6851,10700.0
2012-08-29 12:55:00,30.61,30.61,30.6,30.6,31800.0,25.6851,25.6851,25.6767,25.6767,31800.0
2012-08-29 13:00:00,30.6,30.62,30.6,30.62,11300.0,25.6767,25.6935,25.6767,25.6935,11300.0
2012-08-29 13:05:00,30.61,30.62,30.6,30.6,12600.0,25.6851,25.6935,25.6767,25.6767,12600.0
2012-08-29 13:10:00,30.6,30.64,30.6,30.63,68400.0,25.6767,25.7103,25.6767,25.7019,68400.0
2012-08-29 13:15:00,30.64,30.64,30.63,30.63,26900.0,25.7103,25.7103,25.7019,25.7019,26900.0
2012-08-29 13:20:00,30.64,30.65,30.63,30.65,42100.0,25.7103,25.7187,25.7019,25.7187,42100.0
2012-08-29 13:25:00,30.65,30.66,30.64,30.65,11300.0,25.7187,25.7271,25.7103,25.7187,11300.0
2012-08-29 13:30:00,30.64,30.65,30.64,30.65,19500.0,25.7103,25.7187,25.7103,25.7187,19500.0
2012-08-29 13:35:00,30.64,30.66,30.64,30.65,14300.0,25.7103,25.7271,25.7103,25.7187,14300.0
2012-08-29 13:40:00,30.66,30.68,30.65,30.67,16300.0,25.7271,25.7439,25.7187,25.7355,16300.0
2012-08-29 13:45:00,30.68,30.68,30.66,30.67,19700.0,25.7439,25.7439,25.7271,25.7355,19700.0
2012-08-29 13:50:00,30.68,30.68,30.66,30.66,25900.0,25.7439,25.7439,25.7271,25.7271,25900.0
2012-08-29 13:55:00,30.66,30.67,30.65,30.67,25300.0,25.7271,25.7355,25.7187,25.7355,25300.0
2012-08-29 14:00:00,30.67,30.67,30.65,30.66,15900.0,25.7355,25.7355,25.7187,25.7271,15900.0
2012-08-29 14:05:00,30.65,30.66,30.64,30.65,52500.0,25.7187,25.7271,25.7103,25.7187,52500.0
2012-08-29 14:10:00,30.65,30.66,30.64,30.65,24500.0,25.7187,25.7271,25.7103,25.7187,24500.0
2012-08-29 14:15:00,30.66,30.67,30.65,30.66,11900.0,25.7271,25.7355,25.7187,25.7271,11900.0
2012-08-29 14:20:00,30.67,30.67,30.66,30.67,37000.0,25.7355,25.7355,25.7271,25.7355,37000.0
2012-08-29 14:25:00,30.67,30.68,30.66,30.68,43500.0,25.7355,25.7439,25.7271,25.7439,43500.0
2012-08-29 14:30:00,30.68,30.68,30.66,30.67,59900.0,25.7439,25.7439,25.7271,25.7355,59900.0
2012-08-29 14:35:00,30.67,30.68,30.66,30.67,67500.0,25.7355,25.7439,25.7271,25.7355,67500.0
2012-08-29 14:40:00,30.68,30.68,30.67,30.68,89700.0,25.7439,25.7439,25.7355,25.7439,89700.0
2012-08-29 14:45:00,30.68,30.68,30.65,30.65,96000.0,25.7439,25.7439,25.7187,25.7187,96000.0
2012-08-29 14:50:00,30.65,30.65,30.64,30.64,87500.0,25.7187,25.7187,25.7103,25.7103,87500.0
2012-08-29 14:55:00,30.64,30.65,30.64,30.64,43900.0,25.7103,25.7187,25.7103,25.7103,43900.0
2012-08-29 15:00:00,30.65,30.65,30.62,30.62,30400.0,25.7187,25.7187,25.6935,25.6935,30400.0
2012-08-29 15:05:00,30.62,30.64,30.62,30.63,19500.0,25.6935,25.7103,25.6935,25.7019,19500.0
2012-08-29 15:10:00,30.64,30.65,30.63,30.64,32900.0,25.7103,25.7187,25.7019,25.7103,32900.0
2012-08-29 15:15:00,30.64,30.65,30.63,30.64,17100.0,25.7103,25.7187,25.7019,25.7103,17100.0
2012-08-29 15:20:00,30.64,30.65,30.64,30.64,29900.0,25.7103,25.7187,25.7103,25.7103,29900.0
2012-08-29 15:25:00,30.64,30.65,30.63,30.65,58300.0,25.7103,25.7187,25.7019,25.7187,58300.0
2012-08-29 15:30:00,30.64,30.65,30.63,30.63,71200.0,25.7103,25.7187,25.7019,25.7019,71200.0
2012-08-29 15:35:00,30.64,30.64,30.63,30.63,69500.0,25.7103,25.7103,25.7019,25.7019,69500.0
2012-08-29 15:40:00,30.63,30.65,30.62,30.64,105500.0,25.7019,25.7187,25.6935,25.7103,105500.0
2012-08-29 15:45:00,30.64,30.64,30.6,30.61,109500.0,25.7103,25.7103,25.6767,25.6851,109500.0
2012-08-29 15:50:00,30.62,30.63,30.61,30.63,67900.0,25.6935,25.7019,25.6851,25.7019,67900.0
2012-08-29 15:55:00,30.63,30.63,30.61,30.61,412400.0,25.7019,25.7019,25.6851,25.6851,412400.0
2012-08-30 09:30:00,30.46,30.49,30.4,30.41,125300.0,25.5593,25.5844,25.5089,25.5173,125300.0
2012-08-30 09:35:00,30.41,30.41,30.38,30.41,94400.0,25.5173,25.5173,25.4921,25.5173,94400.0
2012-08-30 09:40:00,30.41,30.42,30.39,30.41,28700.0,25.5173,25.5257,25.5005,25.5173,28700.0
2012-08-30 09:45:00,30.42,30.44,30.42,30.42,63500.0,25.5257,25.5425,25.5257,25.5257,63500.0
2012-08-30 09:50:00,30.42,30.44,30.41,30.43,63300.0,25.5257,25.5425,25.5173,25.5341,63300.0
2012-08-30 09:55:00,30.42,30.42,30.38,30.39,126200.0,25.5257,25.5257,25.4921,25.5005,126200.0
2012-08-30 10:00:00,30.39,30.4,30.36,30.39,100400.0,25.5005,25.5089,25.4754,25.5005,100400.0
2012-08-30 10:05:00,30.39,30.4,30.36,30.38,91000.0,25.5005,25.5089,25.4754,25.4921,91000.0
2012-08-30 10:10:00,30.38,30.41,30.37,30.41,68300.0,25.4921,25.5173,25.4837,25.5173,68300.0
2012-08-30 10:15:00,30.4,30.4,30.38,30.39,27400.0,25.5089,25.5089,25.4921,25.5005,27400.0
2012-08-30 10:20:00,30.39,30.39,30.33,30.33,96400.0,25.5005,25.5005,25.4502,25.4502,96400.0
2012-08-30 10:25:00,30.33,30.33,30.29,30.31,67300.0,25.4502,25.4502,25.4166,25.4334,67300.0
2012-08-30 10:30:00,30.31,30.32,30.28,30.3,56400.0,25.4334,25.4418,25.4082,25.425,56400.0
2012-08-30 10:35:00,30.3,30.31,30.3,30.31,60400.0,25.425,25.4334,25.425,25.4334,60400.0
2012-08-30 10:40:00,30.3,30.32,30.29,30.32,50300.0,25.425,25.4418,25.4166,25.4418,50300.0
2012-08-30 10:45:00,30.31,30.32,30.3,30.3,29100.0,25.4334,25.4418,25.425,25.425,29100.0
2012-08-30 10:50:00,30.3,30.3,30.25,30.26,74200.0,25.425,25.425,25.3831,25.3914,74200.0
2012-08-30 10:55:00,30.25,30.3,30.24,30.3,39900.0,25.3831,25.425,25.3747,25.425,39900.0
2012-08-30 11:00:00,30.3,30.31,30.29,30.31,24000.0,25.425,25.4334,25.4166,25.4334,24000.0
2012-08-30 11:05:00,30.31,30.33,30.3,30.33,37400.0,25.4334,25.4502,25.425,25.4502,37400.0
2012-08-30 11:10:00,30.32,30.33,30.3,30.32,87300.0,25.4418,25.4502,25.425,25.4418,87300.0
2012-08-30 11:15:00,30.31,30.34,30.3,30.34,52700.0,25.4334,25.4586,25.425,25.4586,52700.0
2012-08-30 11:20:00,30.34,30.35,30.33,30.34,73200.0,25.4586,25.467,25.4502,25.4586,73200.0
2012-08-30 11:25:00,30.35,30.35,30.33,30.35,53700.0,25.467,25.467,25.4502,25.467,53700.0
2012-08-30 11:30:00,30.35,30.36,30.32,30.32,21000.0,25.467,25.4754,25.4418,25.4418,21000.0
2012-08-30 11:35:00,30.32,30.34,30.32,30.33,31400.0,25.4418,25.4586,25.4418,25.4502,31400.0
2012-08-30 11:40:00,30.32,30.34,30.32,30.33,26700.0,25.4418,25.4586,25.4418,25.4502,26700.0
2012-08-30 11:45:00,30.32,30.33,30.32,30.33,18400.0,25.4418,25.4502,25.4418,25.4502,18400.0
2012-08-30 11:50:00,30.34,30.34,30.32,30.33,45900.0,25.4586,25.4586,25.4418,25.4502,45900.0
2012-08-30 11:55:00,30.33,30.34,30.31,30.32,41400.0,25.4502,25.4586,25.4334,25.4418,41400.0
2012-08-30 12:00:00,30.32,30.32,30.3,30.31,22300.0,25.4418,25.4418,25.425,25.4334,22300.0
2012-08-30 12:05:00,30.31,30.32,30.3,30.3,6200.0,25.4334,25.4418,25.425,25.425,6200.0
2012-08-30 12:10:00,30.3,30.32,30.29,30.31,52800.0,25.425,25.4418,25.4166,25.4334,52800.0
2012-08-30 12:15:00,30.32,30.32,30.3,30.3,19100.0,25.4418,25.4418,25.425,25.425,19100.0
2012-08-30 12:20:00,30.3,30.32,30.29,30.29,50000.0,25.425,25.4418,25.4166,25.4166,50000.0
2012-08-30 12:25:00,30.29,30.3,30.27,30.28,50500.0,25.4166,25.425,25.3998,25.4082,50500.0
2012-08-30 12:30:00,30.28,30.32,30.28,30.32,63500.0,25.4082,25.4418,25.4082,25.4418,63500.0
2012-08-30 12:35:00,30.32,30.32,30.3,30.3,7500.0,25.4418,25.4418,25.425,25.425,7500.0
2012-08-30 12:40:00,30.3,30.31,30.3,30.31,4100.0,25.425,25.4334,25.425,25.4334,4100.0
2012-08-30 12:45:00,30.3,30.32,30.3,30.31,108000.0,25.425,25.4418,25.425,25.4334,108000.0
2012-08-30 12:50:00,30.32,30.32,30.3,30.3,16500.0,25.4418,25.4418,25.425,25.425,16500.0
2012-08-30 12:55:00,30.3,30.31,30.3,30.3,6400.0,25.425,25.4334,25.425,25.425,6400.0
2012-08-30 13:00:00,30.3,30.31,30.29,30.31,78000.0,25.425,25.4334,25.4166,25.4334,78000.0
2012-08-30 13:05:00,30.3,30.31,30.29,30.3,15500.0,25.425,25.4334,25.4166,25.425,15500.0
2012-08-30 13:10:00,30.29,30.29,30.27,30.29,30100.0,25.4166,25.4166,25.3998,25.4166,30100.0
2012-08-30 13:15:00,30.28,30.29,30.28,30.28,87200.0,25.4082,25.4166,25.4082,25.4082,87200.0
2012-08-30 13:20:00,30.27,30.29,30.26,30.26,50000.0,25.3998,25.4166,25.3914,25.3914,50000.0
2012-08-30 13:25:00,30.26,30.27,30.23,30.26,44600.0,25.3914,25.3998,25.3663,25.3914,44600.0
2012-08-30 13:30:00,30.26,30.27,30.26,30.27,8600.0,25.3914,25.3998,25.3914,25.3998,8600.0
2012-08-30 13:35:00,30.26,30.27,30.25,30.25,33300.0,25.3914,25.3998,25.3831,25.3831,33300.0
2012-08-30 13:40:00,30.26,30.28,30.26,30.27,30800.0,25.3914,25.4082,25.3914,25.3998,30800.0
2012-08-30 13:45:00,30.28,30.29,30.26,30.28,21900.0,25.4082,25.4166,25.3914,25.4082,21900.0
2012-08-30 13:50:00,30.28,30.29,30.27,30.28,27000.0,25.4082,25.4166,25.3998,25.4082,27000.0
2012-08-30 13:55:00,30.28,30.29,30.28,30.28,19800.0,25.4082,25.4166,25.4082,25.4082,19800.0
2012-08-30 14:00:00,30.29,30.29,30.28,30.28,16300.0,25.4166,25.4166,25.4082,25.4082,16300.0
2012-08-30 14:05:00,30.29,30.33,30.28,30.32,28200.0,25.4166,25.4502,25.4082,25.4418,28200.0
2012-08-30 14:10:00,30.32,30.33,30.31,30.32,47600.0,25.4418,25.4502,25.4334,25.4418,47600.0
2012-08-30 14:15:00,30.32,30.33,30.31,30.31,31500.0,25.4418,25.4502,25.4334,25.4334,31500.0
2012-08-30 14:20:00,30.31,30.32,30.3,30.31,40700.0,25.4334,25.4418,25.425,25.4334,40700.0
2012-08-30 14:25:00,30.32,30.32,30.29,30.3,54200.0,25.4418,25.4418,25.4166,25.425,54200.0
2012-08-30 14:30:00,30.29,30.31,30.29,30.29,76300.0,25.4166,25.4334,25.4166,25.4166,76300.0
2012-08-30 14:35:00,30.29,30.3,30.28,30.28,11900.0,25.4166,25.425,25.4082,25.4082,11900.0
2012-08-30 14:40:00,30.29,30.3,30.28,30.29,62500.0,25.4166,25.425,25.4082,25.4166,62500.0
2012-08-30 14:45:00,30.29,30.31,30.28,30.3,54300.0,25.4166,25.4334,25.4082,25.425,54300.0
2012-08-30 14:50:00,30.3,30.33,30.3,30.32,66100.0,25.425,25.4502,25.425,25.4418,66100.0
2012-08-30 14:55:00,30.32,30.34,30.31,30.32,59400.0,25.4418,25.4586,25.4334,25.4418,59400.0
2012-08-30 15:00:00,30.33,30.35,30.32,30.34,73500.0,25.4502,25.467,25.4418,25.4586,73500.0
2012-08-30 15:05:00,30.34,30.35,30.32,30.32,139200.0,25.4586,25.467,25.4418,25.4418,139200.0
2012-08-30 15:10:00,30.32,30.33,30.31,30.33,147300.0,25.4418,25.4502,25.4334,25.4502,147300.0
2012-08-30 15:15:00,30.33,30.33,30.32,30.32,97800.0,25.4502,25.4502,25.4418,25.4418,97800.0
2012-08-30 15:20:00,30.32,30.33,30.3,30.31,257600.0,25.4418,25.4502,25.425,25.4334,257600.0
2012-08-30 15:25:00,30.32,30.34,30.31,30.32,59400.0,25.4418,25.4586,25.4334,25.4418,59400.0
2012-08-30 15:30:00,30.33,30.37,30.33,30.36,130400.0,25.4502,25.4837,25.4502,25.4754,130400.0
2012-08-30 15:35:00,30.36,30.36,30.34,30.34,55900.0,25.4754,25.4754,25.4586,25.4586,55900.0
2012-08-30 15:40:00,30.34,30.36,30.32,30.32,122700.0,25.4586,25.4754,25.4418,25.4418,122700.0
2012-08-30 15:45:00,30.32,30.32,30.27,30.29,409800.0,25.4418,25.4418,25.3998,25.4166,409800.0
2012-08-30 15:50:00,30.29,30.29,30.25,30.27,318300.0,25.4166,25.4166,25.3831,25.3998,318300.0
2012-08-30 15:55:00,30.27,30.27,30.24,30.25,704600.0,25.3998,25.3998,25.3747,25.3831,704600.0
2012-08-31 09:30:00,30.48,30.54,30.46,30.48,125300.0,25.576,25.6264,25.5593,25.576,125300.0
2012-08-31 09:35:00,30.48,30.52,30.48,30.49,62200.0,25.576,25.6096,25.576,25.5844,62200.0
2012-08-31 09:40:00,30.5,30.5,30.43,30.44,43300.0,25.5928,25.5928,25.5341,25.5425,43300.0
2012-08-31 09:45:00,30.45,30.45,30.42,30.42,32700.0,25.5509,25.5509,25.5257,25.5257,32700.0
2012-08-31 09:50:00,30.42,30.43,30.39,30.4,145300.0,25.5257,25.5341,25.5005,25.5089,145300.0
2012-08-31 09:55:00,30.4,30.41,30.39,30.4,69700.0,25.5089,25.5173,25.5005,25.5089,69700.0
2012-08-31 10:00:00,30.4,30.41,30.31,30.34,299800.0,25.5089,25.5173,25.4334,25.4586,299800.0
2012-08-31 10:05:00,30.34,30.34,30.17,30.19,317700.0,25.4586,25.4586,25.3159,25.3327,317700.0
2012-08-31 10:10:00,30.18,30.29,30.18,30.29,111300.0,25.3243,25.4166,25.3243,25.4166,111300.0
2012-08-31 10:15:00,30.3,30.41,30.27,30.4,170400.0,25.425,25.5173,25.3998,25.5089,170400.0
2012-08-31 10:20:00,30.4,30.44,30.4,30.41,120500.0,25.5089,25.5425,25.5089,25.5173,120500.0
2012-08-31 10:25:00,30.41,30.43,30.38,30.38,73300.0,25.5173,25.5341,25.4921,25.4921,73300.0
2012-08-31 10:30:00,30.38,30.41,30.35,30.41,65400.0,25.4921,25.5173,25.467,25.5173,65400.0
2012-08-31 10:35:00,30.41,30.42,30.39,30.4,64500.0,25.5173,25.5257,25.5005,25.5089,64500.0
2012-08-31 10:40:00,30.41,30.44,30.4,30.43,37200.0,25.5173,25.5425,25.5089,25.5341,37200.0
2012-08-31 10:45:00,30.44,30.45,30.43,30.43,52800.0,25.5425,25.5509,25.5341,25.5341,52800.0
2012-08-31 10:50:00,30.43,30.45,30.41,30.45,68600.0,25.5341,25.5509,25.5173,25.5509,68600.0
2012-08-31 10:55:00,30.45,30.52,30.44,30.51,221700.0,25.5509,25.6096,25.5425,25.6012,221700.0
2012-08-31 11:00:00,30.52,30.59,30.51,30.58,50500.0,25.6096,25.6683,25.6012,25.66,50500.0
2012-08-31 11:05:00,30.58,30.58,30.52,30.53,76500.0,25.66,25.66,25.6096,25.618,76500.0
2012-08-31 11:10:00,30.53,30.55,30.53,30.54,45900.0,25.618,25.6348,25.618,25.6264,45900.0
2012-08-31 11:15:00,30.53,30.55,30.52,30.54,33100.0,25.618,25.6348,25.6096,25.6264,33100.0
2012-08-31 11:20:00,30.54,30.56,30.53,30.56,20000.0,25.6264,25.6432,25.618,25.6432,20000.0
2012-08-31 11:25:00,30.57,30.57,30.53,30.53,28100.0,25.6516,25.6516,25.618,25.618,28100.0
2012-08-31 11:30:00,30.52,30.54,30.51,30.52,61100.0,25.6096,25.6264,25.6012,25.6096,61100.0
2012-08-31 11:35:00,30.52,30.53,30.52,30.52,9200.0,25.6096,25.618,25.6096,25.6096,9200.0
2012-08-31 11:40:00,30.52,30.53,30.51,30.51,59500.0,25.6096,25.618,25.6012,25.6012,59500.0
2012-08-31 11:45:00,30.51,30.52,30.49,30.5,97800.0,25.6012,25.6096,25.5844,25.5928,97800.0
2012-08-31 11:50:00,30.5,30.52,30.49,30.51,44600.0,25.5928,25.6096,25.5844,25.6012,44600.0
2012-08-31 11:55:00,30.51,30.51,30.49,30.49,19000.0,25.6012,25.6012,25.5844,25.5844,19000.0
2012-08-31 12:00:00,30.48,30.5,30.48,30.49,14500.0,25.576,25.5928,25.576,25.5844,14500.0
2012-08-31 12:05:00,30.5,30.5,30.42,30.43,51500.0,25.5928,25.5928,25.5257,25.5341,51500.0
2012-08-31 12:10:00,30.42,30.43,30.36,30.38,87500.0,25.5257,25.5341,25.4754,25.4921,87500.0
2012-08-31 12:15:00,30.37,30.4,30.37,30.4,17200.0,25.4837,25.5089,25.4837,25.5089,17200.0
2012-08-31 12:20:00,30.4,30.43,30.37,30.41,55400.0,25.5089,25.5341,25.4837,25.5173,55400.0
2012-08-31 12:25:00,30.41,30.42,30.4,30.41,8100.0,25.5173,25.5257,25.5089,25.5173,8100.0
2012-08-31 12:30:00,30.4,30.43,30.38,30.43,36800.0,25.5089,25.5341,25.4921,25.5341,36800.0
2012-08-31 12:35:00,30.42,30.43,30.41,30.41,38200.0,25.5257,25.5341,25.5173,25.5173,38200.0
2012-08-31 12:40:00,30.41,30.43,30.4,30.42,26600.0,25.5173,25.5341,25.5089,25.5257,26600.0
2012-08-31 12:45:00,30.42,30.42,30.41,30.41,23400.0,25.5257,25.5257,25.5173,25.5173,23400.0
2012-08-31 12:50:00,30.41,30.42,30.39,30.42,30400.0,25.5173,25.5257,25.5005,25.5257,30400.0
2012-08-31 12:55:00,30.42,30.44,30.42,30.43,10500.0,25.5257,25.5425,25.5257,25.5341,10500.0
2012-08-31 13:00:00,30.42,30.43,30.4,30.42,12400.0,25.5257,25.5341,25.5089,25.5257,12400.0
2012-08-31 13:05:00,30.42,30.43,30.4,30.4,14700.0,25.5257,25.5341,25.5089,25.5089,14700.0
2012-08-31 13:10:00,30.4,30.4,30.33,30.35,210400.0,25.5089,25.5089,25.4502,25.467,210400.0
2012-08-31 13:15:00,30.36,30.36,30.34,30.34,97900.0,25.4754,25.4754,25.4586,25.4586,97900.0
2012-08-31 13:20:00,30.34,30.36,30.33,30.36,21300.0,25.4586,25.4754,25.4502,25.4754,21300.0
2012-08-31 13:25:00,30.35,30.36,30.34,30.34,44100.0,25.467,25.4754,25.4586,25.4586,44100.0
2012-08-31 13:30:00,30.35,30.36,30.34,30.36,45200.0,25.467,25.4754,25.4586,25.4754,45200.0
2012-08-31 13:35:00,30.36,30.37,30.35,30.36,61700.0,25.4754,25.4837,25.467,25.4754,61700.0
2012-08-31 13:40:00,30.36,30.38,30.36,30.36,142300.0,25.4754,25.4921,25.4754,25.4754,142300.0
2012-08-31 13:45:00,30.37,30.38,30.37,30.37,8400.0,25.4837,25.4921,25.4837,25.4837,8400.0
2012-08-31 13:50:00,30.38,30.42,30.37,30.42,22400.0,25.4921,25.5257,25.4837,25.5257,22400.0
2012-08-31 13:55:00,30.42,30.42,30.4,30.4,15800.0,25.5257,25.5257,25.5089,25.5089,15800.0
2012-08-31 14:00:00,30.4,30.43,30.4,30.41,43100.0,25.5089,25.5341,25.5089,25.5173,43100.0
2012-08-31 14:05:00,30.41,30.42,30.4,30.41,70800.0,25.5173,25.5257,25.5089,25.5173,70800.0
2012-08-31 14:10:00,30.42,30.42,30.4,30.4,12900.0,25.5257,25.5257,25.5089,25.5089,12900.0
2012-08-31 14:15:00,30.4,30.46,30.4,30.46,58200.0,25.5089,25.5593,25.5089,25.5593,58200.0
2012-08-31 14:20:00,30.46,30.47,30.45,30.47,22600.0,25.5593,25.5677,25.5509,25.5677,22600.0
2012-08-31 14:25:00,30.48,30.5,30.47,30.5,46100.0,25.576,25.5928,25.5677,25.5928,46100.0
2012-08-31 14:30:00,30.5,30.51,30.48,30.48,40100.0,25.5928,25.6012,25.576,25.576,40100.0
2012-08-31 14:35:00,30.48,30.48,30.47,30.47,10700.0,25.576,25.576,25.5677,25.5677,10700.0
2012-08-31 14:40:00,30.47,30.48,30.46,30.46,16100.0,25.5677,25.576,25.5593,25.5593,16100.0
2012-08-31 14:45:00,30.46,30.48,30.46,30.48,117900.0,25.5593,25.576,25.5593,25.576,117900.0
2012-08-31 14:50:00,30.48,30.49,30.47,30.47,43900.0,25.576,25.5844,25.5677,25.5677,43900.0
2012-08-31 14:55:00,30.47,30.48,30.47,30.48,5300.0,25.5677,25.576,25.5677,25.576,5300.0
2012-08-31 15:00:00,30.48,30.48,30.41,30.42,58100.0,25.576,25.576,25.5173,25.5257,58100.0
2012-08-31 15:05:00,30.42,30.43,30.41,30.41,58300.0,25.5257,25.5341,25.5173,25.5173,58300.0
2012-08-31 15:10:00,30.41,30.41,30.39,30.4,49000.0,25.5173,25.5173,25.5005,25.5089,49000.0
2012-08-31 15:15:00,30.39,30.42,30.39,30.41,25400.0,25.5005,25.5257,25.5005,25.5173,25400.0
2012-08-31 15:20:00,30.41,30.43,30.41,30.43,50600.0,25.5173,25.5341,25.5173,25.5341,50600.0
2012-08-31 15:25:00,30.43,30.43,30.41,30.42,91000.0,25.5341,25.5341,25.5173,25.5257,91000.0
2012-08-31 15:30:00,30.42,30.42,30.39,30.4,153700.0,25.5257,25.5257,25.5005,25.5089,153700.0
2012-08-31 15:35:00,30.4,30.43,30.4,30.43,91200.0,25.5089,25.5341,25.5089,25.5341,91200.0
2012-08-31 15:40:00,30.43,30.43,30.4,30.4,152400.0,25.5341,25.5341,25.5089,25.5089,152400.0
2012-08-31 15:45:00,30.41,30.44,30.41,30.44,127500.0,25.5173,25.5425,25.5173,25.5425,127500.0
2012-08-31 15:50:00,30.44,30.49,30.44,30.48,174700.0,25.5425,25.5844,25.5425,25.576,174700.0
2012-08-31 15:55:00,30.49,30.52,30.45,30.46,1006500.0,25.5844,25.6096,25.5509,25.5593,1006500.0
2012-09-04 09:30:00,30.46,30.48,30.41,30.46,188600.0,25.5593,25.576,25.5173,25.5593,188600.0
2012-09-04 09:35:00,30.45,30.48,30.41,30.42,89500.0,25.5509,25.576,25.5173,25.5257,89500.0
2012-09-04 09:40:00,30.42,30.43,30.37,30.37,134300.0,25.5257,25.5341,25.4837,25.4837,134300.0
2012-09-04 09:45:00,30.38,30.43,30.37,30.43,47000.0,25.4921,25.5341,25.4837,25.5341,47000.0
2012-09-04 09:50:00,30.43,30.44,30.41,30.44,32000.0,25.5341,25.5425,25.5173,25.5425,32000.0
2012-09-04 09:55:00,30.45,30.46,30.44,30.44,53100.0,25.5509,25.5593,25.5425,25.5425,53100.0
2012-09-04 10:00:00,30.43,30.46,30.41,30.43,91900.0,25.5341,25.5593,25.5173,25.5341,91900.0
2012-09-04 10:05:00,30.44,30.45,30.35,30.35,53200.0,25.5425,25.5509,25.467,25.467,53200.0
2012-09-04 10:10:00,30.36,30.36,30.32,30.34,94400.0,25.4754,25.4754,25.4418,25.4586,94400.0
2012-09-04 10:15:00,30.34,30.37,30.34,30.36,76700.0,25.4586,25.4837,25.4586,25.4754,76700.0
2012-09-04 10:20:00,30.36,30.37,30.33,30.34,59700.0,25.4754,25.4837,25.4502,25.4586,59700.0
2012-09-04 10:25:00,30.34,30.35,30.31,30.33,198400.0,25.4586,25.467,25.4334,25.4502,198400.0
2012-09-04 10:30:00,30.32,30.32,30.27,30.29,57700.0,25.4418,25.4418,25.3998,25.4166,57700.0
2012-09-04 10:35:00,30.28,30.33,30.28,30.32,72600.0,25.4082,25.4502,25.4082,25.4418,72600.0
2012-09-04 10:40:00,30.31,30.33,30.28,30.29,48300.0,25.4334,25.4502,25.4082,25.4166,48300.0
2012-09-04 10:45:00,30.28,30.3,30.26,30.27,97100.0,25.4082,25.425,25.3914,25.3998,97100.0
2012-09-04 10:50:00,30.27,30.3,30.27,30.29,22800.0,25.3998,25.425,25.3998,25.4166,22800.0
2012-09-04 10:55:00,30.29,30.29,30.19,30.23,157300.0,25.4166,25.4166,25.3327,25.3663,157300.0
2012-09-04 11:00:00,30.23,30.26,30.22,30.25,51600.0,25.3663,25.3914,25.3579,25.3831,51600.0
2012-09-04 11:05:00,30.25,30.26,30.24,30.24,58300.0,25.3831,25.3914,25.3747,25.3747,58300.0
2012-09-04 11:10:00,30.24,30.26,30.22,30.24,48200.0,25.3747,25.3914,25.3579,25.3747,48200.0
2012-09-04 11:15:00,30.25,30.27,30.24,30.27,35200.0,25.3831,25.3998,25.3747,25.3998,35200.0
2012-09-04 11:20:00,30.27,30.29,30.25,30.28,66600.0,25.3998,25.4166,25.3831,25.4082,66600.0
2012-09-04 11:25:00,30.28,30.29,30.27,30.28,29900.0,25.4082,25.4166,25.3998,25.4082,29900.0
2012-09-04 11:30:00,30.28,30.3,30.27,30.28,66100.0,25.4082,25.425,25.3998,25.4082,66100.0
2012-09-04 11:35:00,30.28,30.29,30.27,30.29,20800.0,25.4082,25.4166,25.3998,25.4166,20800.0
2012-09-04 11:40:00,30.29,30.3,30.28,30.28,49600.0,25.4166,25.425,25.4082,25.4082,49600.0
2012-09-04 11:45:00,30.28,30.29,30.27,30.29,34600.0,25.4082,25.4166,25.3998,25.4166,34600.0
2012-09-04 11:50:00,30.3,30.31,30.29,30.31,63100.0,25.425,25.4334,25.4166,25.4334,63100.0
2012-09-04 11:55:00,30.31,30.33,30.31,30.32,68100.0,25.4334,25.4502,25.4334,25.4418,68100.0
2012-09-04 12:00:00,30.32,30.32,30.27,30.28,119900.0,25.4418,25.4418,25.3998,25.4082,119900.0
2012-09-04 12:05:00,30.29,30.3,30.28,30.28,55500.0,25.4166,25.425,25.4082,25.4082,55500.0
2012-09-04 12:10:00,30.28,30.3,30.28,30.29,65700.0,25.4082,25.425,25.4082,25.4166,65700.0
2012-09-04 12:15:00,30.29,30.3,30.29,30.29,37400.0,25.4166,25.425,25.4166,25.4166,37400.0
2012-09-04 12:20:00,30.29,30.3,30.28,30.29,26000.0,25.4166,25.425,25.4082,25.4166,26000.0
2012-09-04 12:25:00,30.29,30.3,30.28,30.29,53700.0,25.4166,25.425,25.4082,25.4166,53700.0
2012-09-04 12:30:00,30.29,30.29,30.28,30.29,13600.0,25.4166,25.4166,25.4082,25.4166,13600.0
2012-09-04 12:35:00,30.28,30.32,30.28,30.31,51100.0,25.4082,25.4418,25.4082,25.4334,51100.0
2012-09-04 12:40:00,30.32,30.34,30.32,30.34,36500.0,25.4418,25.4586,25.4418,25.4586,36500.0
2012-09-04 12:45:00,30.33,30.33,30.32,30.32,46100.0,25.4502,25.4502,25.4418,25.4418,46100.0
2012-09-04 12:50:00,30.32,30.33,30.31,30.33,8300.0,25.4418,25.4502,25.4334,25.4502,8300.0
2012-09-04 12:55:00,30.33,30.35,30.31,30.34,84600.0,25.4502,25.467,25.4334,25.4586,84600.0
2012-09-04 13:00:00,30.34,30.36,30.34,30.36,18300.0,25.4586,25.4754,25.4586,25.4754,18300.0
2012-09-04 13:05:00,30.36,30.36,30.33,30.34,32300.0,25.4754,25.4754,25.4502,25.4586,32300.0
2012-09-04 13:10:00,30.35,30.35,30.33,30.34,16400.0,25.467,25.467,25.4502,25.4586,16400.0
2012-09-04 13:15:00,30.34,30.36,30.34,30.35,11800.0,25.4586,25.4754,25.4586,25.467,11800.0
2012-09-04 13:20:00,30.36,30.36,30.35,30.36,29100.0,25.4754,25.4754,25.467,25.4754,29100.0
2012-09-04 13:25:00,30.36,30.37,30.35,30.36,52800.0,25.4754,25.4837,25.467,25.4754,52800.0
2012-09-04 13:30:00,30.37,30.37,30.35,30.35,15500.0,25.4837,25.4837,25.467,25.467,15500.0
2012-09-04 13:35:00,30.35,30.37,30.35,30.36,11300.0,25.467,25.4837,25.467,25.4754,11300.0
2012-09-04 13:40:00,30.36,30.37,30.34,30.36,32400.0,25.4754,25.4837,25.4586,25.4754,32400.0
2012-09-04 13:45:00,30.37,30.37,30.34,30.35,42500.0,25.4837,25.4837,25.4586,25.467,42500.0
2012-09-04 13:50:00,30.34,30.35,30.32,30.35,29500.0,25.4586,25.467,25.4418,25.467,29500.0
2012-09-04 13:55:00,30.35,30.36,30.34,30.36,32700.0,25.467,25.4754,25.4586,25.4754,32700.0
2012-09-04 14:00:00,30.36,30.37,30.34,30.35,57800.0,25.4754,25.4837,25.4586,25.467,57800.0
2012-09-04 14:05:00,30.35,30.4,30.35,30.4,36900.0,25.467,25.5089,25.467,25.5089,36900.0
2012-09-04 14:10:00,30.4,30.42,30.4,30.42,65000.0,25.5089,25.5257,25.5089,25.5257,65000.0
2012-09-04 14:15:00,30.42,30.44,30.41,30.44,70900.0,25.5257,25.5425,25.5173,25.5425,70900.0
2012-09-04 14:20:00,30.44,30.46,30.44,30.45,51800.0,25.5425,25.5593,25.5425,25.5509,51800.0
2012-09-04 14:25:00,30.46,30.49,30.46,30.48,80300.0,25.5593,25.5844,25.5593,25.576,80300.0
2012-09-04 14:30:00,30.48,30.53,30.48,30.53,50100.0,25.576,25.618,25.576,25.618,50100.0
2012-09-04 14:35:00,30.53,30.58,30.53,30.56,317600.0,25.618,25.66,25.618,25.6432,317600.0
2012-09-04 14:40:00,30.56,30.57,30.54,30.55,25400.0,25.6432,25.6516,25.6264,25.6348,25400.0
2012-09-04 14:45:00,30.55,30.56,30.54,30.56,43200.0,25.6348,25.6432,25.6264,25.6432,43200.0
2012-09-04 14:50:00,30.56,30.56,30.53,30.53,43500.0,25.6432,25.6432,25.618,25.618,43500.0
2012-09-04 14:55:00,30.54,30.55,30.52,30.53,186500.0,25.6264,25.6348,25.6096,25.618,186500.0
2012-09-04 15:00:00,30.53,30.53,30.51,30.52,50900.0,25.618,25.618,25.6012,25.6096,50900.0
2012-09-04 15:05:00,30.52,30.54,30.51,30.53,27700.0,25.6096,25.6264,25.6012,25.618,27700.0
2012-09-04 15:10:00,30.54,30.54,30.51,30.51,34800.0,25.6264,25.6264,25.6012,25.6012,34800.0
2012-09-04 15:15:00,30.5,30.55,30.5,30.53,66700.0,25.5928,25.6348,25.5928,25.618,66700.0
2012-09-04 15:20:00,30.52,30.55,30.52,30.54,118700.0,25.6096,25.6348,25.6096,25.6264,118700.0
2012-09-04 15:25:00,30.54,30.55,30.52,30.55,45900.0,25.6264,25.6348,25.6096,25.6348,45900.0
2012-09-04 15:30:00,30.55,30.55,30.51,30.52,102300.0,25.6348,25.6348,25.6012,25.6096,102300.0
2012-09-04 15:35:00,30.52,30.52,30.48,30.49,65100.0,25.6096,25.6096,25.576,25.5844,65100.0
2012-09-04 15:40:00,30.48,30.51,30.48,30.48,105800.0,25.576,25.6012,25.576,25.576,105800.0
2012-09-04 15:45:00,30.48,30.51,30.47,30.5,282700.0,25.576,25.6012,25.5677,25.5928,282700.0
2012-09-04 15:50:00,30.5,30.52,30.49,30.51,172100.0,25.5928,25.6096,25.5844,25.6012,172100.0
2012-09-04 15:55:00,30.5,30.51,30.48,30.48,331800.0,25.5928,25.6012,25.576,25.576,331800.0
2012-09-05 09:30:00,30.47,30.5,30.44,30.46,176100.0,25.5677,25.5928,25.5425,25.5593,176100.0
2012-09-05 09:35:00,30.47,30.47,30.43,30.44,38300.0,25.5677,25.5677,25.5341,25.5425,38300.0
2012-09-05 09:40:00,30.44,30.44,30.39,30.41,71000.0,25.5425,25.5425,25.5005,25.5173,71000.0
2012-09-05 09:45:00,30.41,30.46,30.39,30.45,36500.0,25.5173,25.5593,25.5005,25.5509,36500.0
2012-09-05 09:50:00,30.44,30.45,30.41,30.43,46600.0,25.5425,25.5509,25.5173,25.5341,46600.0
2012-09-05 09:55:00,30.44,30.53,30.44,30.51,105900.0,25.5425,25.618,25.5425,25.6012,105900.0
2012-09-05 10:00:00,30.5,30.56,30.5,30.51,106600.0,25.5928,25.6432,25.5928,25.6012,106600.0
2012-09-05 10:05:00,30.51,30.56,30.5,30.53,50700.0,25.6012,25.6432,25.5928,25.618,50700.0
2012-09-05 10:10:00,30.53,30.6,30.53,30.57,284700.0,25.618,25.6767,25.618,25.6516,284700.0
2012-09-05 10:15:00,30.58,30.59,30.56,30.56,35200.0,25.66,25.6683,25.6432,25.6432,35200.0
2012-09-05 10:20:00,30.56,30.58,30.55,30.56,42900.0,25.6432,25.66,25.6348,25.6432,42900.0
2012-09-05 10:25:00,30.55,30.6,30.55,30.57,53600.0,25.6348,25.6767,25.6348,25.6516,53600.0
2012-09-05 10:30:00,30.58,30.6,30.55,30.55,50200.0,25.66,25.6767,25.6348,25.6348,50200.0
2012-09-05 10:35:00,30.56,30.57,30.54,30.57,31100.0,25.6432,25.6516,25.6264,25.6516,31100.0
2012-09-05 10:40:00,30.57,30.58,30.55,30.58,21800.0,25.6516,25.66,25.6348,25.66,21800.0
2012-09-05 10:45:00,30.58,30.59,30.51,30.52,71300.0,25.66,25.6683,25.6012,25.6096,71300.0
2012-09-05 10:50:00,30.51,30.52,30.49,30.5,79400.0,25.6012,25.6096,25.5844,25.5928,79400.0
2012-09-05 10:55:00,30.5,30.52,30.46,30.47,158800.0,25.5928,25.6096,25.5593,25.5677,158800.0
2012-09-05 11:00:00,30.47,30.47,30.43,30.47,67500.0,25.5677,25.5677,25.5341,25.5677,67500.0
2012-09-05 11:05:00,30.46,30.49,30.46,30.48,35900.0,25.5593,25.5844,25.5593,25.576,35900.0
2012-09-05 11:10:00,30.48,30.5,30.48,30.5,45500.0,25.576,25.5928,25.576,25.5928,45500.0
2012-09-05 11:15:00,30.51,30.51,30.48,30.51,98100.0,25.6012,25.6012,25.576,25.6012,98100.0
2012-09-05 11:20:00,30.52,30.53,30.5,30.51,70800.0,25.6096,25.618,25.5928,25.6012,70800.0
2012-09-05 11:25:00,30.51,30.55,30.5,30.55,105100.0,25.6012,25.6348,25.5928,25.6348,105100.0
2012-09-05 11:30:00,30.54,30.57,30.54,30.55,68900.0,25.6264,25.6516,25.6264,25.6348,68900.0
2012-09-05 11:35:00,30.55,30.57,30.54,30.55,134000.0,25.6348,25.6516,25.6264,25.6348,134000.0
2012-09-05 11:40:00,30.55,30.57,30.55,30.57,50500.0,25.6348,25.6516,25.6348,25.6516,50500.0
2012-09-05 11:45:00,30.57,30.57,30.53,30.54,179300.0,25.6516,25.6516,25.618,25.6264,179300.0
2012-09-05 11:50:00,30.55,30.55,30.53,30.54,113300.0,25.6348,25.6348,25.618,25.6264,113300.0
2012-09-05 11:55:00,30.54,30.55,30.53,30.54,66000.0,25.6264,25.6348,25.618,25.6264,66000.0
2012-09-05 12:00:00,30.54,30.55,30.54,30.55,15300.0,25.6264,25.6348,25.6264,25.6348,15300.0
2012-09-05 12:05:00,30.55,30.58,30.53,30.58,48200.0,25.6348,25.66,25.618,25.66,48200.0
2012-09-05 12:10:00,30.58,30.58,30.56,30.58,43300.0,25.66,25.66,25.6432,25.66,43300.0
2012-09-05 12:15:00,30.58,30.58,30.55,30.57,67500.0,25.66,25.66,25.6348,25.6516,67500.0
2012-09-05 12:20:00,30.57,30.57,30.55,30.56,29000.0,25.6516,25.6516,25.6348,25.6432,29000.0
2012-09-05 12:25:00,30.56,30.57,30.55,30.57,24900.0,25.6432,25.6516,25.6348,25.6516,24900.0
2012-09-05 12:30:00,30.57,30.57,30.56,30.57,27300.0,25.6516,25.6516,25.6432,25.6516,27300.0
2012-09-05 12:35:00,30.57,30.57,30.55,30.55,24400.0,25.6516,25.6516,25.6348,25.6348,24400.0
2012-09-05 12:40:00,30.55,30.57,30.55,30.57,39200.0,25.6348,25.6516,25.6348,25.6516,39200.0
2012-09-05 12:45:00,30.56,30.58,30.56,30.57,18100.0,25.6432,25.66,25.6432,25.6516,18100.0
2012-09-05 12:50:00,30.58,30.58,30.57,30.58,49200.0,25.66,25.66,25.6516,25.66,49200.0
2012-09-05 12:55:00,30.58,30.61,30.58,30.58,50300.0,25.66,25.6851,25.66,25.66,50300.0
2012-09-05 13:00:00,30.58,30.59,30.57,30.58,25800.0,25.66,25.6683,25.6516,25.66,25800.0
2012-09-05 13:05:00,30.58,30.58,30.55,30.56,19200.0,25.66,25.66,25.6348,25.6432,19200.0
2012-09-05 13:10:00,30.55,30.57,30.55,30.56,61200.0,25.6348,25.6516,25.6348,25.6432,61200.0
2012-09-05 13:15:00,30.56,30.57,30.55,30.57,26300.0,25.6432,25.6516,25.6348,25.6516,26300.0
2012-09-05 13:20:00,30.57,30.58,30.56,30.57,60800.0,25.6516,25.66,25.6432,25.6516,60800.0
2012-09-05 13:25:00,30.57,30.58,30.56,30.56,33100.0,25.6516,25.66,25.6432,25.6432,33100.0
2012-09-05 13:30:00,30.56,30.56,30.51,30.51,96300.0,25.6432,25.6432,25.6012,25.6012,96300.0
2012-09-05 13:35:00,30.51,30.51,30.49,30.5,54100.0,25.6012,25.6012,25.5844,25.5928,54100.0
2012-09-05 13:40:00,30.49,30.5,30.48,30.48,41200.0,25.5844,25.5928,25.576,25.576,41200.0
2012-09-05 13:45:00,30.47,30.48,30.44,30.48,118200.0,25.5677,25.576,25.5425,25.576,118200.0
2012-09-05 13:50:00,30.47,30.48,30.46,30.48,27000.0,25.5677,25.576,25.5593,25.576,27000.0
2012-09-05 13:55:00,30.47,30.5,30.46,30.49,65400.0,25.5677,25.5928,25.5593,25.5844,65400.0
2012-09-05 14:00:00,30.49,30.49,30.47,30.49,25800.0,25.5844,25.5844,25.5677,25.5844,25800.0
2012-09-05 14:05:00,30.49,30.5,30.48,30.5,33900.0,25.5844,25.5928,25.576,25.5928,33900.0
2012-09-05 14:10:00,30.49,30.5,30.47,30.47,40800.0,25.5844,25.5928,25.5677,25.5677,40800.0
2012-09-05 14:15:00,30.47,30.48,30.46,30.46,594400.0,25.5677,25.576,25.5593,25.5593,594400.0
2012-09-05 14:20:00,30.47,30.5,30.46,30.49,845500.0,25.5677,25.5928,25.5593,25.5844,845500.0
2012-09-05 14:25:00,30.48,30.51,30.48,30.5,22500.0,25.576,25.6012,25.576,25.5928,22500.0
2012-09-05 14:30:00,30.5,30.52,30.49,30.52,93900.0,25.5928,25.6096,25.5844,25.6096,93900.0
2012-09-05 14:35:00,30.52,30.53,30.51,30.52,59100.0,25.6096,25.618,25.6012,25.6096,59100.0
2012-09-05 14:40:00,30.53,30.54,30.52,30.52,23300.0,25.618,25.6264,25.6096,25.6096,23300.0
2012-09-05 14:45:00,30.53,30.54,30.51,30.51,17200.0,25.618,25.6264,25.6012,25.6012,17200.0
2012-09-05 14:50:00,30.51,30.52,30.51,30.52,12400.0,25.6012,25.6096,25.6012,25.6096,12400.0
2012-09-05 14:55:00,30.53,30.53,30.51,30.51,46900.0,25.618,25.618,25.6012,25.6012,46900.0
2012-09-05 15:00:00,30.51,30.52,30.48,30.48,44400.0,25.6012,25.6096,25.576,25.576,44400.0
2012-09-05 15:05:00,30.49,30.5,30.47,30.49,103100.0,25.5844,25.5928,25.5677,25.5844,103100.0
2012-09-05 15:10:00,30.5,30.51,30.46,30.46,52100.0,25.5928,25.6012,25.5593,25.5593,52100.0
2012-09-05 15:15:00,30.46,30.48,30.46,30.48,66400.0,25.5593,25.576,25.5593,25.576,66400.0
2012-09-05 15:20:00,30.49,30.5,30.47,30.49,18900.0,25.5844,25.5928,25.5677,25.5844,18900.0
2012-09-05 15:25:00,30.49,30.5,30.48,30.48,98100.0,25.5844,25.5928,25.576,25.576,98100.0
2012-09-05 15:30:00,30.48,30.51,30.46,30.5,79500.0,25.576,25.6012,25.5593,25.5928,79500.0
2012-09-05 15:35:00,30.5,30.51,30.47,30.49,156700.0,25.5928,25.6012,25.5677,25.5844,156700.0
2012-09-05 15:40:00,30.48,30.5,30.47,30.48,86000.0,25.576,25.5928,25.5677,25.576,86000.0
2012-09-05 15:45:00,30.48,30.48,30.44,30.46,146500.0,25.576,25.576,25.5425,25.5593,146500.0
2012-09-05 15:50:00,30.46,30.47,30.45,30.45,255200.0,25.5593,25.5677,25.5509,25.5509,255200.0
2012-09-05 15:55:00,30.46,30.48,30.45,30.47,914200.0,25.5593,25.576,25.5509,25.5677,914200.0
2012-09-06 09:30:00,30.68,30.77,30.64,30.76,168100.0,25.7439,25.8194,25.7103,25.811,168100.0
2012-09-06 09:35:00,30.76,30.79,30.74,30.78,138800.0,25.811,25.8362,25.7942,25.8278,138800.0
2012-09-06 09:40:00,30.78,30.8,30.73,30.74,231500.0,25.8278,25.8446,25.7858,25.7942,231500.0
2012-09-06 09:45:00,30.75,30.79,30.75,30.79,114200.0,25.8026,25.8362,25.8026,25.8362,114200.0
2012-09-06 09:50:00,30.79,30.82,30.79,30.8,103500.0,25.8362,25.8613,25.8362,25.8446,103500.0
2012-09-06 09:55:00,30.8,30.82,30.8,30.81,46400.0,25.8446,25.8613,25.8446,25.853,46400.0
2012-09-06 10:00:00,30.82,30.9,30.82,30.9,191000.0,25.8613,25.9285,25.8613,25.9285,191000.0
2012-09-06 10:05:00,30.9,30.91,30.86,30.88,216700.0,25.9285,25.9369,25.8949,25.9117,216700.0
2012-09-06 10:10:00,30.87,30.88,30.86,30.88,58300.0,25.9033,25.9117,25.8949,25.9117,58300.0
2012-09-06 10:15:00,30.89,30.91,30.89,30.89,86900.0,25.9201,25.9369,25.9201,25.9201,86900.0
2012-09-06 10:20:00,30.89,30.93,30.89,30.92,111900.0,25.9201,25.9536,25.9201,25.9453,111900.0
2012-09-06 10:25:00,30.92,30.95,30.91,30.94,116900.0,25.9453,25.9704,25.9369,25.962,116900.0
2012-09-06 10:30:00,30.94,30.96,30.93,30.95,94900.0,25.962,25.9788,25.9536,25.9704,94900.0
2012-09-06 10:35:00,30.95,30.99,30.95,30.98,382600.0,25.9704,26.004,25.9704,25.9956,382600.0
2012-09-06 10:40:00,30.98,30.98,30.96,30.98,26900.0,25.9956,25.9956,25.9788,25.9956,26900.0
2012-09-06 10:45:00,30.98,31.0,30.98,31.0,41600.0,25.9956,26.0124,25.9956,26.0124,41600.0
2012-09-06 10:50:00,31.0,31.01,30.98,31.0,130800.0,26.0124,26.0208,25.9956,26.0124,130800.0
2012-09-06 10:55:00,31.0,31.04,31.0,31.01,71800.0,26.0124,26.0459,26.0124,26.0208,71800.0
2012-09-06 11:00:00,31.02,31.04,30.99,31.0,91600.0,26.0292,26.0459,26.004,26.0124,91600.0
2012-09-06 11:05:00,31.0,31.0,30.99,31.0,78600.0,26.0124,26.0124,26.004,26.0124,78600.0
2012-09-06 11:10:00,31.0,31.02,30.99,31.01,62600.0,26.0124,26.0292,26.004,26.0208,62600.0
2012-09-06 11:15:00,31.0,31.01,30.98,30.98,24800.0,26.0124,26.0208,25.9956,25.9956,24800.0
2012-09-06 11:20:00,30.98,31.0,30.97,30.99,38800.0,25.9956,26.0124,25.9872,26.004,38800.0
2012-09-06 11:25:00,30.99,31.0,30.98,31.0,54400.0,26.004,26.0124,25.9956,26.0124,54400.0
2012-09-06 11:30:00,31.01,31.04,31.0,31.02,142300.0,26.0208,26.0459,26.0124,26.0292,142300.0
2012-09-06 11:35:00,31.03,31.05,31.03,31.05,49100.0,26.0376,26.0543,26.0376,26.0543,49100.0
2012-09-06 11:40:00,31.04,31.06,31.04,31.05,44600.0,26.0459,26.0627,26.0459,26.0543,44600.0
2012-09-06 11:45:00,31.05,31.07,31.04,31.04,109600.0,26.0543,26.0711,26.0459,26.0459,109600.0
2012-09-06 11:50:00,31.04,31.06,31.04,31.05,18300.0,26.0459,26.0627,26.0459,26.0543,18300.0
2012-09-06 11:55:00,31.05,31.08,31.05,31.07,47100.0,26.0543,26.0795,26.0543,26.0711,47100.0
2012-09-06 12:00:00,31.07,31.09,31.05,31.07,138600.0,26.0711,26.0879,26.0543,26.0711,138600.0
2012-09-06 12:05:00,31.08,31.08,31.07,31.08,5700.0,26.0795,26.0795,26.0711,26.0795,5700.0
2012-09-06 12:10:00,31.08,31.08,31.06,31.08,67400.0,26.0795,26.0795,26.0627,26.0795,67400.0
2012-09-06 12:15:00,31.08,31.1,31.07,31.09,26300.0,26.0795,26.0963,26.0711,26.0879,26300.0
2012-09-06 12:20:00,31.09,31.09,31.07,31.07,26300.0,26.0879,26.0879,26.0711,26.0711,26300.0
2012-09-06 12:25:00,31.06,31.09,31.06,31.07,40800.0,26.0627,26.0879,26.0627,26.0711,40800.0
2012-09-06 12:30:00,31.07,31.07,31.06,31.07,6300.0,26.0711,26.0711,26.0627,26.0711,6300.0
2012-09-06 12:35:00,31.06,31.08,31.06,31.08,30400.0,26.0627,26.0795,26.0627,26.0795,30400.0
2012-09-06 12:40:00,31.07,31.08,31.07,31.07,24000.0,26.0711,26.0795,26.0711,26.0711,24000.0
2012-09-06 12:45:00,31.07,31.08,31.07,31.08,5900.0,26.0711,26.0795,26.0711,26.0795,5900.0
2012-09-06 12:50:00,31.08,31.1,31.07,31.09,19100.0,26.0795,26.0963,26.0711,26.0879,19100.0
2012-09-06 12:55:00,31.08,31.09,31.07,31.07,9400.0,26.0795,26.0879,26.0711,26.0711,9400.0
2012-09-06 13:00:00,31.07,31.08,31.06,31.07,8500.0,26.0711,26.0795,26.0627,26.0711,8500.0
2012-09-06 13:05:00,31.07,31.08,31.06,31.07,16500.0,26.0711,26.0795,26.0627,26.0711,16500.0
2012-09-06 13:10:00,31.07,31.09,31.07,31.09,19200.0,26.0711,26.0879,26.0711,26.0879,19200.0
2012-09-06 13:15:00,31.08,31.09,31.07,31.08,19700.0,26.0795,26.0879,26.0711,26.0795,19700.0
2012-09-06 13:20:00,31.08,31.09,31.07,31.08,10600.0,26.0795,26.0879,26.0711,26.0795,10600.0
2012-09-06 13:25:00,31.08,31.09,31.08,31.08,11900.0,26.0795,26.0879,26.0795,26.0795,11900.0
2012-09-06 13:30:00,31.08,31.08,31.06,31.07,25600.0,26.0795,26.0795,26.0627,26.0711,25600.0
2012-09-06 13:35:00,31.07,31.08,31.06,31.08,34800.0,26.0711,26.0795,26.0627,26.0795,34800.0
2012-09-06 13:40:00,31.07,31.08,31.07,31.08,29100.0,26.0711,26.0795,26.0711,26.0795,29100.0
2012-09-06 13:45:00,31.08,31.1,31.08,31.09,32600.0,26.0795,26.0963,26.0795,26.0879,32600.0
2012-09-06 13:50:00,31.09,31.11,31.09,31.1,17600.0,26.0879,26.1047,26.0879,26.0963,17600.0
2012-09-06 13:55:00,31.1,31.1,31.09,31.09,8600.0,26.0963,26.0963,26.0879,26.0879,8600.0
2012-09-06 14:00:00,31.1,31.11,31.09,31.09,25400.0,26.0963,26.1047,26.0879,26.0879,25400.0
2012-09-06 14:05:00,31.1,31.1,31.06,31.06,30200.0,26.0963,26.0963,26.0627,26.0627,30200.0
2012-09-06 14:10:00,31.06,31.08,31.06,31.08,64200.0,26.0627,26.0795,26.0627,26.0795,64200.0
2012-09-06 14:15:00,31.08,31.08,31.06,31.07,22500.0,26.0795,26.0795,26.0627,26.0711,22500.0
2012-09-06 14:20:00,31.08,31.08,31.06,31.06,28300.0,26.0795,26.0795,26.0627,26.0627,28300.0
2012-09-06 14:25:00,31.07,31.09,31.05,31.09,52500.0,26.0711,26.0879,26.0543,26.0879,52500.0
2012-09-06 14:30:00,31.08,31.09,31.07,31.07,21700.0,26.0795,26.0879,26.0711,26.0711,21700.0
2012-09-06 14:35:00,31.07,31.09,31.07,31.08,39500.0,26.0711,26.0879,26.0711,26.0795,39500.0
2012-09-06 14:40:00,31.08,31.11,31.08,31.11,21300.0,26.0795,26.1047,26.0795,26.1047,21300.0
2012-09-06 14:45:00,31.1,31.12,31.09,31.12,18100.0,26.0963,26.1131,26.0879,26.1131,18100.0
2012-09-06 14:50:00,31.13,31.13,31.11,31.13,89600.0,26.1215,26.1215,26.1047,26.1215,89600.0
2012-09-06 14:55:00,31.14,31.14,31.1,31.11,93000.0,26.1299,26.1299,26.0963,26.1047,93000.0
2012-09-06 15:00:00,31.1,31.12,31.09,31.11,88700.0,26.0963,26.1131,26.0879,26.1047,88700.0
2012-09-06 15:05:00,31.11,31.12,31.09,31.09,45600.0,26.1047,26.1131,26.0879,26.0879,45600.0
2012-09-06 15:10:00,31.09,31.1,31.08,31.08,74900.0,26.0879,26.0963,26.0795,26.0795,74900.0
2012-09-06 15:15:00,31.08,31.11,31.07,31.08,174800.0,26.0795,26.1047,26.0711,26.0795,174800.0
2012-09-06 15:20:00,31.08,31.1,31.08,31.08,132700.0,26.0795,26.0963,26.0795,26.0795,132700.0
2012-09-06 15:25:00,31.08,31.11,31.08,31.09,155700.0,26.0795,26.1047,26.0795,26.0879,155700.0
2012-09-06 15:30:00,31.1,31.14,31.09,31.12,220000.0,26.0963,26.1299,26.0879,26.1131,220000.0
2012-09-06 15:35:00,31.13,31.15,31.12,31.13,200700.0,26.1215,26.1383,26.1131,26.1215,200700.0
2012-09-06 15:40:00,31.13,31.13,31.11,31.11,188800.0,26.1215,26.1215,26.1047,26.1047,188800.0
2012-09-06 15:45:00,31.11,31.13,31.1,31.11,156300.0,26.1047,26.1215,26.0963,26.1047,156300.0
2012-09-06 15:50:00,31.12,31.13,31.1,31.1,275100.0,26.1131,26.1215,26.0963,26.0963,275100.0
2012-09-06 15:55:00,31.11,31.15,31.1,31.13,1148300.0,26.1047,26.1383,26.0963,26.1215,1148300.0
2012-09-07 09:30:00,31.07,31.09,30.98,30.99,421900.0,26.0711,26.0879,25.9956,26.004,421900.0
2012-09-07 09:35:00,30.99,31.03,30.99,31.01,120400.0,26.004,26.0376,26.004,26.0208,120400.0
2012-09-07 09:40:00,31.01,31.09,31.01,31.08,84900.0,26.0208,26.0879,26.0208,26.0795,84900.0
2012-09-07 09:45:00,31.09,31.12,31.07,31.07,201700.0,26.0879,26.1131,26.0711,26.0711,201700.0
2012-09-07 09:50:00,31.07,31.07,31.03,31.03,81100.0,26.0711,26.0711,26.0376,26.0376,81100.0
2012-09-07 09:55:00,31.03,31.06,31.01,31.05,91800.0,26.0376,26.0627,26.0208,26.0543,91800.0
2012-09-07 10:00:00,31.05,31.09,31.04,31.09,92700.0,26.0543,26.0879,26.0459,26.0879,92700.0
2012-09-07 10:05:00,31.09,31.13,31.09,31.12,102500.0,26.0879,26.1215,26.0879,26.1131,102500.0
2012-09-07 10:10:00,31.12,31.15,31.09,31.09,135300.0,26.1131,26.1383,26.0879,26.0879,135300.0
2012-09-07 10:15:00,31.1,31.1,31.07,31.09,73600.0,26.0963,26.0963,26.0711,26.0879,73600.0
2012-09-07 10:20:00,31.1,31.1,31.08,31.09,89600.0,26.0963,26.0963,26.0795,26.0879,89600.0
2012-09-07 10:25:00,31.09,31.11,31.07,31.08,71400.0,26.0879,26.1047,26.0711,26.0795,71400.0
2012-09-07 10:30:00,31.08,31.08,31.04,31.07,90400.0,26.0795,26.0795,26.0459,26.0711,90400.0
2012-09-07 10:35:00,31.06,31.1,31.06,31.08,73700.0,26.0627,26.0963,26.0627,26.0795,73700.0
2012-09-07 10:40:00,31.08,31.11,31.08,31.09,77900.0,26.0795,26.1047,26.0795,26.0879,77900.0
2012-09-07 10:45:00,31.1,31.1,31.08,31.09,44700.0,26.0963,26.0963,26.0795,26.0879,44700.0
2012-09-07 10:50:00,31.09,31.12,31.09,31.09,97300.0,26.0879,26.1131,26.0879,26.0879,97300.0
2012-09-07 10:55:00,31.09,31.11,31.07,31.08,124300.0,26.0879,26.1047,26.0711,26.0795,124300.0
2012-09-07 11:00:00,31.08,31.08,31.02,31.05,197900.0,26.0795,26.0795,26.0292,26.0543,197900.0
2012-09-07 11:05:00,31.05,31.05,31.04,31.04,82200.0,26.0543,26.0543,26.0459,26.0459,82200.0
2012-09-07 11:10:00,31.04,31.06,31.04,31.05,178200.0,26.0459,26.0627,26.0459,26.0543,178200.0
2012-09-07 11:15:00,31.05,31.05,31.03,31.03,71600.0,26.0543,26.0543,26.0376,26.0376,71600.0
2012-09-07 11:20:00,31.03,31.07,31.03,31.06,71800.0,26.0376,26.0711,26.0376,26.0627,71800.0
2012-09-07 11:25:00,31.07,31.07,31.05,31.06,89500.0,26.0711,26.0711,26.0543,26.0627,89500.0
2012-09-07 11:30:00,31.07,31.08,31.05,31.06,62400.0,26.0711,26.0795,26.0543,26.0627,62400.0
2012-09-07 11:35:00,31.05,31.06,31.04,31.05,54700.0,26.0543,26.0627,26.0459,26.0543,54700.0
2012-09-07 11:40:00,31.06,31.07,31.05,31.06,64300.0,26.0627,26.0711,26.0543,26.0627,64300.0
2012-09-07 11:45:00,31.06,31.07,31.05,31.05,10700.0,26.0627,26.0711,26.0543,26.0543,10700.0
2012-09-07 11:50:00,31.05,31.06,31.05,31.05,18700.0,26.0543,26.0627,26.0543,26.0543,18700.0
2012-09-07 11:55:00,31.05,31.06,31.04,31.05,41300.0,26.0543,26.0627,26.0459,26.0543,41300.0
2012-09-07 12:00:00,31.06,31.06,31.05,31.06,7200.0,26.0627,26.0627,26.0543,26.0627,7200.0
2012-09-07 12:05:00,31.06,31.08,31.05,31.07,34700.0,26.0627,26.0795,26.0543,26.0711,34700.0
2012-09-07 12:10:00,31.07,31.07,31.05,31.06,14400.0,26.0711,26.0711,26.0543,26.0627,14400.0
2012-09-07 12:15:00,31.05,31.06,31.05,31.05,21600.0,26.0543,26.0627,26.0543,26.0543,21600.0
2012-09-07 12:20:00,31.06,31.06,31.04,31.05,27400.0,26.0627,26.0627,26.0459,26.0543,27400.0
2012-09-07 12:25:00,31.05,31.06,31.03,31.03,24600.0,26.0543,26.0627,26.0376,26.0376,24600.0
2012-09-07 12:30:00,31.04,31.05,31.03,31.05,27900.0,26.0459,26.0543,26.0376,26.0543,27900.0
2012-09-07 12:35:00,31.05,31.08,31.05,31.06,492400.0,26.0543,26.0795,26.0543,26.0627,492400.0
2012-09-07 12:40:00,31.06,31.07,31.05,31.06,86800.0,26.0627,26.0711,26.0543,26.0627,86800.0
2012-09-07 12:45:00,31.06,31.08,31.06,31.08,243800.0,26.0627,26.0795,26.0627,26.0795,243800.0
2012-09-07 12:50:00,31.07,31.09,31.07,31.07,32100.0,26.0711,26.0879,26.0711,26.0711,32100.0
2012-09-07 12:55:00,31.07,31.08,31.07,31.08,7700.0,26.0711,26.0795,26.0711,26.0795,7700.0
2012-09-07 13:00:00,31.08,31.08,31.06,31.08,104600.0,26.0795,26.0795,26.0627,26.0795,104600.0
2012-09-07 13:05:00,31.07,31.09,31.06,31.08,169200.0,26.0711,26.0879,26.0627,26.0795,169200.0
2012-09-07 13:10:00,31.07,31.08,31.06,31.07,44100.0,26.0711,26.0795,26.0627,26.0711,44100.0
2012-09-07 13:15:00,31.07,31.07,31.05,31.06,229100.0,26.0711,26.0711,26.0543,26.0627,229100.0
2012-09-07 13:20:00,31.06,31.06,31.05,31.06,27600.0,26.0627,26.0627,26.0543,26.0627,27600.0
2012-09-07 13:25:00,31.05,31.07,31.05,31.07,44000.0,26.0543,26.0711,26.0543,26.0711,44000.0
2012-09-07 13:30:00,31.06,31.06,31.05,31.06,22400.0,26.0627,26.0627,26.0543,26.0627,22400.0
2012-09-07 13:35:00,31.06,31.06,31.04,31.04,72900.0,26.0627,26.0627,26.0459,26.0459,72900.0
2012-09-07 13:40:00,31.04,31.05,31.03,31.03,43400.0,26.0459,26.0543,26.0376,26.0376,43400.0
2012-09-07 13:45:00,31.03,31.04,31.02,31.03,67400.0,26.0376,26.0459,26.0292,26.0376,67400.0
2012-09-07 13:50:00,31.03,31.04,31.02,31.03,59000.0,26.0376,26.0459,26.0292,26.0376,59000.0
2012-09-07 13:55:00,31.04,31.04,31.03,31.03,32300.0,26.0459,26.0459,26.0376,26.0376,32300.0
2012-09-07 14:00:00,31.03,31.05,31.03,31.04,453200.0,26.0376,26.0543,26.0376,26.0459,453200.0
2012-09-07 14:05:00,31.04,31.05,31.03,31.04,116700.0,26.0459,26.0543,26.0376,26.0459,116700.0
2012-09-07 14:10:00,31.05,31.05,31.04,31.04,28700.0,26.0543,26.0543,26.0459,26.0459,28700.0
2012-09-07 14:15:00,31.05,31.06,31.04,31.06,72000.0,26.0543,26.0627,26.0459,26.0627,72000.0
2012-09-07 14:20:00,31.06,31.07,31.05,31.06,35400.0,26.0627,26.0711,26.0543,26.0627,35400.0
2012-09-07 14:25:00,31.06,31.07,31.06,31.07,38900.0,26.0627,26.0711,26.0627,26.0711,38900.0
2012-09-07 14:30:00,31.07,31.07,31.06,31.07,19900.0,26.0711,26.0711,26.0627,26.0711,19900.0
2012-09-07 14:35:00,31.07,31.08,31.06,31.08,29000.0,26.0711,26.0795,26.0627,26.0795,29000.0
2012-09-07 14:40:00,31.07,31.08,31.07,31.08,10300.0,26.0711,26.0795,26.0711,26.0795,10300.0
2012-09-07 14:45:00,31.08,31.09,31.08,31.09,253600.0,26.0795,26.0879,26.0795,26.0879,253600.0
2012-09-07 14:50:00,31.08,31.1,31.08,31.09,12300.0,26.0795,26.0963,26.0795,26.0879,12300.0
2012-09-07 14:55:00,31.09,31.09,31.07,31.07,13000.0,26.0879,26.0879,26.0711,26.0711,13000.0
2012-09-07 15:00:00,31.07,31.08,31.05,31.06,69400.0,26.0711,26.0795,26.0543,26.0627,69400.0
2012-09-07 15:05:00,31.06,31.07,31.05,31.06,21900.0,26.0627,26.0711,26.0543,26.0627,21900.0
2012-09-07 15:10:00,31.07,31.07,31.04,31.06,15500.0,26.0711,26.0711,26.0459,26.0627,15500.0
2012-09-07 15:15:00,31.06,31.06,31.05,31.06,15000.0,26.0627,26.0627,26.0543,26.0627,15000.0
2012-09-07 15:20:00,31.05,31.06,31.05,31.06,12200.0,26.0543,26.0627,26.0543,26.0627,12200.0
2012-09-07 15:25:00,31.05,31.06,31.05,31.06,43800.0,26.0543,26.0627,26.0543,26.0627,43800.0
2012-09-07 15:30:00,31.06,31.08,31.06,31.08,92000.0,26.0627,26.0795,26.0627,26.0795,92000.0
2012-09-07 15:35:00,31.08,31.08,31.06,31.06,38500.0,26.0795,26.0795,26.0627,26.0627,38500.0
2012-09-07 15:40:00,31.07,31.07,31.05,31.06,48400.0,26.0711,26.0711,26.0543,26.0627,48400.0
2012-09-07 15:45:00,31.06,31.09,31.05,31.08,109000.0,26.0627,26.0879,26.0543,26.0795,109000.0
2012-09-07 15:50:00,31.08,31.1,31.08,31.09,101300.0,26.0795,26.0963,26.0795,26.0879,101300.0
2012-09-07 15:55:00,31.09,31.1,31.07,31.09,603800.0,26.0879,26.0963,26.0711,26.0879,603800.0
2012-09-10 09:30:00,31.03,31.11,31.03,31.1,205600.0,26.0376,26.1047,26.0376,26.0963,205600.0
2012-09-10 09:35:00,31.1,31.12,31.08,31.08,101300.0,26.0963,26.1131,26.0795,26.0795,101300.0
2012-09-10 09:40:00,31.07,31.07,31.0,31.02,79400.0,26.0711,26.0711,26.0124,26.0292,79400.0
2012-09-10 09:45:00,31.03,31.05,31.01,31.04,40000.0,26.0376,26.0543,26.0208,26.0459,40000.0
2012-09-10 09:50:00,31.05,31.08,31.04,31.05,57800.0,26.0543,26.0795,26.0459,26.0543,57800.0
2012-09-10 09:55:00,31.06,31.07,31.04,31.04,342000.0,26.0627,26.0711,26.0459,26.0459,342000.0
2012-09-10 10:00:00,31.03,31.07,31.02,31.05,124000.0,26.0376,26.0711,26.0292,26.0543,124000.0
2012-09-10 10:05:00,31.04,31.07,31.03,31.05,99400.0,26.0459,26.0711,26.0376,26.0543,99400.0
2012-09-10 10:10:00,31.05,31.06,31.01,31.01,100200.0,26.0543,26.0627,26.0208,26.0208,100200.0
2012-09-10 10:15:00,31.02,31.05,31.02,31.04,111100.0,26.0292,26.0543,26.0292,26.0459,111100.0
2012-09-10 10:20:00,31.04,31.09,31.04,31.08,58700.0,26.0459,26.0879,26.0459,26.0795,58700.0
2012-09-10 10:25:00,31.08,31.08,31.06,31.06,68000.0,26.0795,26.0795,26.0627,26.0627,68000.0
2012-09-10 10:30:00,31.06,31.06,31.02,31.03,58800.0,26.0627,26.0627,26.0292,26.0376,58800.0
2012-09-10 10:35:00,31.03,31.03,31.01,31.02,56900.0,26.0376,26.0376,26.0208,26.0292,56900.0
2012-09-10 10:40:00,31.02,31.02,30.97,30.97,48500.0,26.0292,26.0292,25.9872,25.9872,48500.0
2012-09-10 10:45:00,30.97,30.99,30.95,30.97,43100.0,25.9872,26.004,25.9704,25.9872,43100.0
2012-09-10 10:50:00,30.97,30.97,30.94,30.96,55700.0,25.9872,25.9872,25.962,25.9788,55700.0
2012-09-10 10:55:00,30.95,30.99,30.95,30.98,49000.0,25.9704,26.004,25.9704,25.9956,49000.0
2012-09-10 11:00:00,30.98,30.99,30.96,30.99,18100.0,25.9956,26.004,25.9788,26.004,18100.0
2012-09-10 11:05:00,30.99,31.01,30.97,31.01,46400.0,26.004,26.0208,25.9872,26.0208,46400.0
2012-09-10 11:10:00,31.01,31.02,31.0,31.02,44900.0,26.0208,26.0292,26.0124,26.0292,44900.0
2012-09-10 11:15:00,31.02,31.04,31.02,31.04,100300.0,26.0292,26.0459,26.0292,26.0459,100300.0
2012-09-10 11:20:00,31.04,31.05,31.04,31.04,35200.0,26.0459,26.0543,26.0459,26.0459,35200.0
2012-09-10 11:25:00,31.04,31.04,31.02,31.02,45500.0,26.0459,26.0459,26.0292,26.0292,45500.0
2012-09-10 11:30:00,31.03,31.03,31.0,31.02,61500.0,26.0376,26.0376,26.0124,26.0292,61500.0
2012-09-10 11:35:00,31.02,31.03,31.0,31.03,31000.0,26.0292,26.0376,26.0124,26.0376,31000.0
2012-09-10 11:40:00,31.03,31.04,31.02,31.02,45100.0,26.0376,26.0459,26.0292,26.0292,45100.0
2012-09-10 11:45:00,31.02,31.03,31.02,31.02,13800.0,26.0292,26.0376,26.0292,26.0292,13800.0
2012-09-10 11:50:00,31.03,31.05,31.03,31.05,27600.0,26.0376,26.0543,26.0376,26.0543,27600.0
2012-09-10 11:55:00,31.04,31.05,31.04,31.04,33900.0,26.0459,26.0543,26.0459,26.0459,33900.0
2012-09-10 12:00:00,31.04,31.05,31.03,31.03,32400.0,26.0459,26.0543,26.0376,26.0376,32400.0
2012-09-10 12:05:00,31.03,31.04,31.02,31.02,25800.0,26.0376,26.0459,26.0292,26.0292,25800.0
2012-09-10 12:10:00,31.02,31.03,31.0,31.02,22000.0,26.0292,26.0376,26.0124,26.0292,22000.0
2012-09-10 12:15:00,31.02,31.02,31.01,31.01,9700.0,26.0292,26.0292,26.0208,26.0208,9700.0
2012-09-10 12:20:00,31.0,31.01,30.98,30.99,24700.0,26.0124,26.0208,25.9956,26.004,24700.0
2012-09-10 12:25:00,30.98,31.0,30.98,30.99,25400.0,25.9956,26.0124,25.9956,26.004,25400.0
2012-09-10 12:30:00,31.0,31.0,30.97,30.97,78900.0,26.0124,26.0124,25.9872,25.9872,78900.0
2012-09-10 12:35:00,30.98,31.0,30.97,30.99,54200.0,25.9956,26.0124,25.9872,26.004,54200.0
2012-09-10 12:40:00,30.99,31.0,30.98,30.98,14700.0,26.004,26.0124,25.9956,25.9956,14700.0
2012-09-10 12:45:00,30.98,31.0,30.97,31.0,40500.0,25.9956,26.0124,25.9872,26.0124,40500.0
2012-09-10 12:50:00,31.0,31.0,30.98,31.0,30900.0,26.0124,26.0124,25.9956,26.0124,30900.0
2012-09-10 12:55:00,31.0,31.01,31.0,31.0,11900.0,26.0124,26.0208,26.0124,26.0124,11900.0
2012-09-10 13:00:00,31.0,31.01,30.99,31.01,25300.0,26.0124,26.0208,26.004,26.0208,25300.0
2012-09-10 13:05:00,31.01,31.01,31.0,31.0,18000.0,26.0208,26.0208,26.0124,26.0124,18000.0
2012-09-10 13:10:00,31.0,31.03,31.0,31.03,32300.0,26.0124,26.0376,26.0124,26.0376,32300.0
2012-09-10 13:15:00,31.02,31.03,31.02,31.02,15500.0,26.0292,26.0376,26.0292,26.0292,15500.0
2012-09-10 13:20:00,31.03,31.03,31.01,31.01,28800.0,26.0376,26.0376,26.0208,26.0208,28800.0
2012-09-10 13:25:00,31.02,31.02,31.01,31.01,11500.0,26.0292,26.0292,26.0208,26.0208,11500.0
2012-09-10 13:30:00,31.01,31.02,31.0,31.0,65100.0,26.0208,26.0292,26.0124,26.0124,65100.0
2012-09-10 13:35:00,31.0,31.01,30.98,30.99,44700.0,26.0124,26.0208,25.9956,26.004,44700.0
2012-09-10 13:40:00,30.98,30.99,30.94,30.95,62900.0,25.9956,26.004,25.962,25.9704,62900.0
2012-09-10 13:45:00,30.95,30.96,30.94,30.95,22300.0,25.9704,25.9788,25.962,25.9704,22300.0
2012-09-10 13:50:00,30.95,30.96,30.94,30.96,38600.0,25.9704,25.9788,25.962,25.9788,38600.0
2012-09-10 13:55:00,30.95,30.95,30.9,30.91,72300.0,25.9704,25.9704,25.9285,25.9369,72300.0
2012-09-10 14:00:00,30.9,30.93,30.9,30.92,40900.0,25.9285,25.9536,25.9285,25.9453,40900.0
2012-09-10 14:05:00,30.91,30.93,30.9,30.92,25200.0,25.9369,25.9536,25.9285,25.9453,25200.0
2012-09-10 14:10:00,30.91,30.93,30.91,30.93,17600.0,25.9369,25.9536,25.9369,25.9536,17600.0
2012-09-10 14:15:00,30.93,30.94,30.91,30.92,47600.0,25.9536,25.962,25.9369,25.9453,47600.0
2012-09-10 14:20:00,30.93,30.94,30.91,30.91,16100.0,25.9536,25.962,25.9369,25.9369,16100.0
2012-09-10 14:25:00,30.92,30.92,30.91,30.92,10700.0,25.9453,25.9453,25.9369,25.9453,10700.0
2012-09-10 14:30:00,30.92,30.93,30.91,30.92,67500.0,25.9453,25.9536,25.9369,25.9453,67500.0
2012-09-10 14:35:00,30.92,30.93,30.88,30.88,31100.0,25.9453,25.9536,25.9117,25.9117,31100.0
2012-09-10 14:40:00,30.88,30.89,30.86,30.87,49300.0,25.9117,25.9201,25.8949,25.9033,49300.0
2012-09-10 14:45:00,30.87,30.89,30.86,30.87,24900.0,25.9033,25.9201,25.8949,25.9033,24900.0
2012-09-10 14:50:00,30.87,30.87,30.85,30.86,77900.0,25.9033,25.9033,25.8865,25.8949,77900.0
2012-09-10 14:55:00,30.86,30.87,30.84,30.84,37100.0,25.8949,25.9033,25.8781,25.8781,37100.0
2012-09-10 15:00:00,30.85,30.86,30.83,30.84,136700.0,25.8865,25.8949,25.8697,25.8781,136700.0
2012-09-10 15:05:00,30.83,30.85,30.83,30.84,52700.0,25.8697,25.8865,25.8697,25.8781,52700.0
2012-09-10 15:10:00,30.84,30.86,30.83,30.85,61000.0,25.8781,25.8949,25.8697,25.8865,61000.0
2012-09-10 15:15:00,30.85,30.86,30.83,30.85,38300.0,25.8865,25.8949,25.8697,25.8865,38300.0
2012-09-10 15:20:00,30.85,30.86,30.83,30.86,69000.0,25.8865,25.8949,25.8697,25.8949,69000.0
2012-09-10 15:25:00,30.86,30.88,30.85,30.87,46700.0,25.8949,25.9117,25.8865,25.9033,46700.0
2012-09-10 15:30:00,30.87,30.87,30.83,30.84,70000.0,25.9033,25.9033,25.8697,25.8781,70000.0
2012-09-10 15:35:00,30.84,30.85,30.83,30.84,61100.0,25.8781,25.8865,25.8697,25.8781,61100.0
2012-09-10 15:40:00,30.84,30.84,30.82,30.82,142000.0,25.8781,25.8781,25.8613,25.8613,142000.0
2012-09-10 15:45:00,30.82,30.83,30.77,30.79,375600.0,25.8613,25.8697,25.8194,25.8362,375600.0
2012-09-10 15:50:00,30.78,30.8,30.78,30.8,353700.0,25.8278,25.8446,25.8278,25.8446,353700.0
2012-09-10 15:55:00,30.8,30.8,30.77,30.77,808900.0,25.8446,25.8446,25.8194,25.8194,808900.0
2012-09-11 09:30:00,30.81,30.87,30.79,30.87,93400.0,25.853,25.9033,25.8362,25.9033,93400.0
2012-09-11 09:35:00,30.89,30.89,30.83,30.84,52600.0,25.9201,25.9201,25.8697,25.8781,52600.0
2012-09-11 09:40:00,30.83,30.87,30.79,30.81,332100.0,25.8697,25.9033,25.8362,25.853,332100.0
2012-09-11 09:45:00,30.81,30.87,30.81,30.87,135600.0,25.853,25.9033,25.853,25.9033,135600.0
2012-09-11 09:50:00,30.87,30.95,30.87,30.94,60300.0,25.9033,25.9704,25.9033,25.962,60300.0
2012-09-11 09:55:00,30.94,30.94,30.91,30.92,46900.0,25.962,25.962,25.9369,25.9453,46900.0
2012-09-11 10:00:00,30.92,30.94,30.88,30.88,40600.0,25.9453,25.962,25.9117,25.9117,40600.0
2012-09-11 10:05:00,30.89,30.89,30.86,30.87,73100.0,25.9201,25.9201,25.8949,25.9033,73100.0
2012-09-11 10:10:00,30.87,30.9,30.86,30.87,78500.0,25.9033,25.9285,25.8949,25.9033,78500.0
2012-09-11 10:15:00,30.85,30.86,30.83,30.85,63000.0,25.8865,25.8949,25.8697,25.8865,63000.0
2012-09-11 10:20:00,30.85,30.85,30.82,30.85,53100.0,25.8865,25.8865,25.8613,25.8865,53100.0
2012-09-11 10:25:00,30.86,30.89,30.85,30.89,45400.0,25.8949,25.9201,25.8865,25.9201,45400.0
2012-09-11 10:30:00,30.88,30.9,30.87,30.88,40900.0,25.9117,25.9285,25.9033,25.9117,40900.0
2012-09-11 10:35:00,30.89,30.91,30.88,30.9,41700.0,25.9201,25.9369,25.9117,25.9285,41700.0
2012-09-11 10:40:00,30.9,30.93,30.89,30.9,68900.0,25.9285,25.9536,25.9201,25.9285,68900.0
2012-09-11 10:45:00,30.9,30.93,30.9,30.93,236500.0,25.9285,25.9536,25.9285,25.9536,236500.0
2012-09-11 10:50:00,30.94,30.95,30.93,30.94,131600.0,25.962,25.9704,25.9536,25.962,131600.0
2012-09-11 10:55:00,30.94,30.95,30.93,30.95,32100.0,25.962,25.9704,25.9536,25.9704,32100.0
2012-09-11 11:00:00,30.94,30.97,30.94,30.96,234900.0,25.962,25.9872,25.962,25.9788,234900.0
2012-09-11 11:05:00,30.96,30.96,30.94,30.94,80800.0,25.9788,25.9788,25.962,25.962,80800.0
2012-09-11 11:10:00,30.95,30.97,30.95,30.96,89300.0,25.9704,25.9872,25.9704,25.9788,89300.0
2012-09-11 11:15:00,30.96,30.98,30.96,30.97,49200.0,25.9788,25.9956,25.9788,25.9872,49200.0
2012-09-11 11:20:00,30.98,31.0,30.98,30.99,42600.0,25.9956,26.0124,25.9956,26.004,42600.0
2012-09-11 11:25:00,30.99,31.0,30.98,30.99,57600.0,26.004,26.0124,25.9956,26.004,57600.0
2012-09-11 11:30:00,31.0,31.0,30.96,30.96,31800.0,26.0124,26.0124,25.9788,25.9788,31800.0
2012-09-11 11:35:00,30.97,30.98,30.96,30.97,23000.0,25.9872,25.9956,25.9788,25.9872,23000.0
2012-09-11 11:40:00,30.97,30.97,30.93,30.93,22700.0,25.9872,25.9872,25.9536,25.9536,22700.0
2012-09-11 11:45:00,30.93,30.95,30.92,30.93,76100.0,25.9536,25.9704,25.9453,25.9536,76100.0
2012-09-11 11:50:00,30.93,30.93,30.92,30.92,20700.0,25.9536,25.9536,25.9453,25.9453,20700.0
2012-09-11 11:55:00,30.92,30.93,30.91,30.93,25400.0,25.9453,25.9536,25.9369,25.9536,25400.0
2012-09-11 12:00:00,30.92,30.95,30.92,30.95,61100.0,25.9453,25.9704,25.9453,25.9704,61100.0
2012-09-11 12:05:00,30.95,30.95,30.94,30.95,6800.0,25.9704,25.9704,25.962,25.9704,6800.0
2012-09-11 12:10:00,30.95,30.96,30.91,30.91,46000.0,25.9704,25.9788,25.9369,25.9369,46000.0
2012-09-11 12:15:00,30.91,30.92,30.9,30.91,26600.0,25.9369,25.9453,25.9285,25.9369,26600.0
2012-09-11 12:20:00,30.92,30.92,30.91,30.92,10100.0,25.9453,25.9453,25.9369,25.9453,10100.0
2012-09-11 12:25:00,30.91,30.92,30.91,30.92,21400.0,25.9369,25.9453,25.9369,25.9453,21400.0
2012-09-11 12:30:00,30.91,30.92,30.9,30.92,36300.0,25.9369,25.9453,25.9285,25.9453,36300.0
2012-09-11 12:35:00,30.93,30.93,30.91,30.92,4000.0,25.9536,25.9536,25.9369,25.9453,4000.0
2012-09-11 12:40:00,30.92,30.92,30.91,30.91,34800.0,25.9453,25.9453,25.9369,25.9369,34800.0
2012-09-11 12:45:00,30.91,30.91,30.88,30.9,13700.0,25.9369,25.9369,25.9117,25.9285,13700.0
2012-09-11 12:50:00,30.9,30.9,30.88,30.89,29000.0,25.9285,25.9285,25.9117,25.9201,29000.0
2012-09-11 12:55:00,30.89,30.92,30.88,30.92,73400.0,25.9201,25.9453,25.9117,25.9453,73400.0
2012-09-11 13:00:00,30.92,30.94,30.92,30.92,21200.0,25.9453,25.962,25.9453,25.9453,21200.0
2012-09-11 13:05:00,30.9,30.93,30.9,30.92,19300.0,25.9285,25.9536,25.9285,25.9453,19300.0
2012-09-11 13:10:00,30.91,30.92,30.89,30.9,19900.0,25.9369,25.9453,25.9201,25.9285,19900.0
2012-09-11 13:15:00,30.91,30.94,30.91,30.94,40000.0,25.9369,25.962,25.9369,25.962,40000.0
2012-09-11 13:20:00,30.95,30.96,30.94,30.94,21300.0,25.9704,25.9788,25.962,25.962,21300.0
2012-09-11 13:25:00,30.94,30.96,30.94,30.94,33300.0,25.962,25.9788,25.962,25.962,33300.0
2012-09-11 13:30:00,30.94,30.95,30.93,30.94,102600.0,25.962,25.9704,25.9536,25.962,102600.0
2012-09-11 13:35:00,30.94,30.95,30.94,30.94,46900.0,25.962,25.9704,25.962,25.962,46900.0
2012-09-11 13:40:00,30.95,30.96,30.94,30.96,396300.0,25.9704,25.9788,25.962,25.9788,396300.0
2012-09-11 13:45:00,30.96,30.98,30.95,30.97,73700.0,25.9788,25.9956,25.9704,25.9872,73700.0
2012-09-11 13:50:00,30.97,30.97,30.95,30.97,41900.0,25.9872,25.9872,25.9704,25.9872,41900.0
2012-09-11 13:55:00,30.96,30.96,30.94,30.94,34900.0,25.9788,25.9788,25.962,25.962,34900.0
2012-09-11 14:00:00,30.93,30.93,30.9,30.91,22100.0,25.9536,25.9536,25.9285,25.9369,22100.0
2012-09-11 14:05:00,30.91,30.92,30.9,30.92,25800.0,25.9369,25.9453,25.9285,25.9453,25800.0
2012-09-11 14:10:00,30.92,30.93,30.88,30.89,33400.0,25.9453,25.9536,25.9117,25.9201,33400.0
2012-09-11 14:15:00,30.9,30.92,30.89,30.91,19400.0,25.9285,25.9453,25.9201,25.9369,19400.0
2012-09-11 14:20:00,30.9,30.94,30.9,30.94,99300.0,25.9285,25.962,25.9285,25.962,99300.0
2012-09-11 14:25:00,30.94,30.94,30.92,30.94,34200.0,25.962,25.962,25.9453,25.962,34200.0
2012-09-11 14:30:00,30.94,30.94,30.92,30.92,13600.0,25.962,25.962,25.9453,25.9453,13600.0
2012-09-11 14:35:00,30.91,30.92,30.9,30.91,22600.0,25.9369,25.9453,25.9285,25.9369,22600.0
2012-09-11 14:40:00,30.91,30.92,30.89,30.9,26100.0,25.9369,25.9453,25.9201,25.9285,26100.0
2012-09-11 14:45:00,30.9,30.9,30.83,30.83,60900.0,25.9285,25.9285,25.8697,25.8697,60900.0
2012-09-11 14:50:00,30.82,30.86,30.81,30.84,56300.0,25.8613,25.8949,25.853,25.8781,56300.0
2012-09-11 14:55:00,30.85,30.88,30.84,30.85,100200.0,25.8865,25.9117,25.8781,25.8865,100200.0
2012-09-11 15:00:00,30.85,30.86,30.84,30.85,23700.0,25.8865,25.8949,25.8781,25.8865,23700.0
2012-09-11 15:05:00,30.85,30.87,30.85,30.86,92300.0,25.8865,25.9033,25.8865,25.8949,92300.0
2012-09-11 15:10:00,30.86,30.88,30.86,30.86,30800.0,25.8949,25.9117,25.8949,25.8949,30800.0
2012-09-11 15:15:00,30.86,30.87,30.85,30.85,28100.0,25.8949,25.9033,25.8865,25.8865,28100.0
2012-09-11 15:20:00,30.84,30.84,30.8,30.8,28800.0,25.8781,25.8781,25.8446,25.8446,28800.0
2012-09-11 15:25:00,30.8,30.82,30.79,30.81,19300.0,25.8446,25.8613,25.8362,25.853,19300.0
2012-09-11 15:30:00,30.81,30.84,30.81,30.83,71400.0,25.853,25.8781,25.853,25.8697,71400.0
2012-09-11 15:35:00,30.83,30.84,30.82,30.82,45000.0,25.8697,25.8781,25.8613,25.8613,45000.0
2012-09-11 15:40:00,30.82,30.85,30.82,30.84,55800.0,25.8613,25.8865,25.8613,25.8781,55800.0
2012-09-11 15:45:00,30.85,30.87,30.81,30.87,86800.0,25.8865,25.9033,25.853,25.9033,86800.0
2012-09-11 15:50:00,30.86,30.87,30.85,30.87,144000.0,25.8949,25.9033,25.8865,25.9033,144000.0
2012-09-11 15:55:00,30.87,30.88,30.84,30.84,407800.0,25.9033,25.9117,25.8781,25.8781,407800.0
2012-09-12 09:30:00,30.97,30.98,30.95,30.97,69200.0,25.9872,25.9956,25.9704,25.9872,69200.0
2012-09-12 09:35:00,30.97,31.01,30.96,30.98,50000.0,25.9872,26.0208,25.9788,25.9956,50000.0
2012-09-12 09:40:00,30.99,31.0,30.96,30.97,52700.0,26.004,26.0124,25.9788,25.9872,52700.0
2012-09-12 09:45:00,30.98,30.98,30.95,30.95,105600.0,25.9956,25.9956,25.9704,25.9704,105600.0
2012-09-12 09:50:00,30.95,30.97,30.92,30.93,53000.0,25.9704,25.9872,25.9453,25.9536,53000.0
2012-09-12 09:55:00,30.93,30.94,30.91,30.94,36500.0,25.9536,25.962,25.9369,25.962,36500.0
2012-09-12 10:00:00,30.94,30.96,30.9,30.9,47200.0,25.962,25.9788,25.9285,25.9285,47200.0
2012-09-12 10:05:00,30.9,30.93,30.9,30.93,46100.0,25.9285,25.9536,25.9285,25.9536,46100.0
2012-09-12 10:10:00,30.93,30.95,30.93,30.95,135400.0,25.9536,25.9704,25.9536,25.9704,135400.0
2012-09-12 10:15:00,30.95,30.95,30.92,30.94,43600.0,25.9704,25.9704,25.9453,25.962,43600.0
2012-09-12 10:20:00,30.95,30.96,30.9,30.91,29300.0,25.9704,25.9788,25.9285,25.9369,29300.0
2012-09-12 10:25:00,30.91,30.91,30.87,30.89,65800.0,25.9369,25.9369,25.9033,25.9201,65800.0
2012-09-12 10:30:00,30.88,30.91,30.86,30.87,59300.0,25.9117,25.9369,25.8949,25.9033,59300.0
2012-09-12 10:35:00,30.87,30.9,30.86,30.88,34500.0,25.9033,25.9285,25.8949,25.9117,34500.0
2012-09-12 10:40:00,30.88,30.89,30.84,30.89,36500.0,25.9117,25.9201,25.8781,25.9201,36500.0
2012-09-12 10:45:00,30.88,30.89,30.87,30.88,43500.0,25.9117,25.9201,25.9033,25.9117,43500.0
2012-09-12 10:50:00,30.88,30.91,30.87,30.9,27300.0,25.9117,25.9369,25.9033,25.9285,27300.0
2012-09-12 10:55:00,30.9,30.93,30.9,30.92,20300.0,25.9285,25.9536,25.9285,25.9453,20300.0
2012-09-12 11:00:00,30.92,30.94,30.9,30.91,18700.0,25.9453,25.962,25.9285,25.9369,18700.0
2012-09-12 11:05:00,30.91,30.93,30.91,30.92,20300.0,25.9369,25.9536,25.9369,25.9453,20300.0
2012-09-12 11:10:00,30.92,30.92,30.9,30.91,19600.0,25.9453,25.9453,25.9285,25.9369,19600.0
2012-09-12 11:15:00,30.92,30.92,30.89,30.92,40000.0,25.9453,25.9453,25.9201,25.9453,40000.0
2012-09-12 11:20:00,30.92,30.95,30.91,30.94,37200.0,25.9453,25.9704,25.9369,25.962,37200.0
2012-09-12 11:25:00,30.94,30.94,30.91,30.92,15900.0,25.962,25.962,25.9369,25.9453,15900.0
2012-09-12 11:30:00,30.92,30.95,30.92,30.94,22900.0,25.9453,25.9704,25.9453,25.962,22900.0
2012-09-12 11:35:00,30.94,30.96,30.93,30.94,41700.0,25.962,25.9788,25.9536,25.962,41700.0
2012-09-12 11:40:00,30.93,30.97,30.93,30.96,36400.0,25.9536,25.9872,25.9536,25.9788,36400.0
2012-09-12 11:45:00,30.95,30.97,30.95,30.96,32400.0,25.9704,25.9872,25.9704,25.9788,32400.0
2012-09-12 11:50:00,30.96,30.97,30.94,30.94,15300.0,25.9788,25.9872,25.962,25.962,15300.0
2012-09-12 11:55:00,30.95,30.95,30.93,30.95,44600.0,25.9704,25.9704,25.9536,25.9704,44600.0
2012-09-12 12:00:00,30.95,30.97,30.93,30.94,31600.0,25.9704,25.9872,25.9536,25.962,31600.0
2012-09-12 12:05:00,30.94,30.94,30.9,30.9,25800.0,25.962,25.962,25.9285,25.9285,25800.0
2012-09-12 12:10:00,30.9,30.9,30.89,30.89,11200.0,25.9285,25.9285,25.9201,25.9201,11200.0
2012-09-12 12:15:00,30.9,30.92,30.9,30.92,17000.0,25.9285,25.9453,25.9285,25.9453,17000.0
2012-09-12 12:20:00,30.92,30.94,30.92,30.93,11600.0,25.9453,25.962,25.9453,25.9536,11600.0
2012-09-12 12:25:00,30.94,30.95,30.93,30.93,14000.0,25.962,25.9704,25.9536,25.9536,14000.0
2012-09-12 12:30:00,30.93,30.93,30.91,30.92,9800.0,25.9536,25.9536,25.9369,25.9453,9800.0
2012-09-12 12:35:00,30.92,30.94,30.92,30.94,22800.0,25.9453,25.962,25.9453,25.962,22800.0
2012-09-12 12:40:00,30.93,30.94,30.92,30.92,18600.0,25.9536,25.962,25.9453,25.9453,18600.0
2012-09-12 12:45:00,30.93,30.94,30.92,30.93,26000.0,25.9536,25.962,25.9453,25.9536,26000.0
2012-09-12 12:50:00,30.93,30.94,30.91,30.93,30000.0,25.9536,25.962,25.9369,25.9536,30000.0
2012-09-12 12:55:00,30.94,30.95,30.93,30.94,39700.0,25.962,25.9704,25.9536,25.962,39700.0
2012-09-12 13:00:00,30.94,31.02,30.93,30.98,42900.0,25.962,26.0292,25.9536,25.9956,42900.0
2012-09-12 13:05:00,30.98,31.02,30.98,31.01,76800.0,25.9956,26.0292,25.9956,26.0208,76800.0
2012-09-12 13:10:00,31.0,31.0,30.94,30.96,65500.0,26.0124,26.0124,25.962,25.9788,65500.0
2012-09-12 13:15:00,30.96,30.98,30.89,30.9,42100.0,25.9788,25.9956,25.9201,25.9285,42100.0
2012-09-12 13:20:00,30.9,30.97,30.89,30.96,52900.0,25.9285,25.9872,25.9201,25.9788,52900.0
2012-09-12 13:25:00,30.95,30.97,30.94,30.94,50000.0,25.9704,25.9872,25.962,25.962,50000.0
2012-09-12 13:30:00,30.94,30.97,30.94,30.96,25000.0,25.962,25.9872,25.962,25.9788,25000.0
2012-09-12 13:35:00,30.95,30.99,30.95,30.98,13900.0,25.9704,26.004,25.9704,25.9956,13900.0
2012-09-12 13:40:00,30.98,31.04,30.98,31.02,34000.0,25.9956,26.0459,25.9956,26.0292,34000.0
2012-09-12 13:45:00,31.02,31.03,31.01,31.02,31800.0,26.0292,26.0376,26.0208,26.0292,31800.0
2012-09-12 13:50:00,31.02,31.03,31.0,31.0,16100.0,26.0292,26.0376,26.0124,26.0124,16100.0
2012-09-12 13:55:00,31.0,31.0,30.98,30.98,35200.0,26.0124,26.0124,25.9956,25.9956,35200.0
2012-09-12 14:00:00,30.98,30.99,30.96,30.97,16100.0,25.9956,26.004,25.9788,25.9872,16100.0
2012-09-12 14:05:00,30.98,31.0,30.97,30.99,10500.0,25.9956,26.0124,25.9872,26.004,10500.0
2012-09-12 14:10:00,31.0,31.0,30.98,30.98,14800.0,26.0124,26.0124,25.9956,25.9956,14800.0
2012-09-12 14:15:00,30.97,30.99,30.95,30.95,25500.0,25.9872,26.004,25.9704,25.9704,25500.0
2012-09-12 14:20:00,30.94,30.97,30.94,30.97,7300.0,25.962,25.9872,25.962,25.9872,7300.0
2012-09-12 14:25:00,30.98,31.01,30.97,30.99,145000.0,25.9956,26.0208,25.9872,26.004,145000.0
2012-09-12 14:30:00,30.99,31.01,30.97,31.0,90800.0,26.004,26.0208,25.9872,26.0124,90800.0
2012-09-12 14:35:00,30.99,31.0,30.95,30.96,601900.0,26.004,26.0124,25.9704,25.9788,601900.0
2012-09-12 14:40:00,30.96,30.96,30.92,30.94,421400.0,25.9788,25.9788,25.9453,25.962,421400.0
2012-09-12 14:45:00,30.94,30.96,30.9,30.91,75800.0,25.962,25.9788,25.9285,25.9369,75800.0
2012-09-12 14:50:00,30.91,30.92,30.9,30.91,49300.0,25.9369,25.9453,25.9285,25.9369,49300.0
2012-09-12 14:55:00,30.92,30.95,30.9,30.9,51700.0,25.9453,25.9704,25.9285,25.9285,51700.0
2012-09-12 15:00:00,30.9,30.91,30.83,30.85,117400.0,25.9285,25.9369,25.8697,25.8865,117400.0
2012-09-12 15:05:00,30.85,30.87,30.84,30.86,56200.0,25.8865,25.9033,25.8781,25.8949,56200.0
2012-09-12 15:10:00,30.87,30.87,30.82,30.85,47000.0,25.9033,25.9033,25.8613,25.8865,47000.0
2012-09-12 15:15:00,30.85,30.88,30.84,30.88,201000.0,25.8865,25.9117,25.8781,25.9117,201000.0
2012-09-12 15:20:00,30.88,30.88,30.86,30.88,86700.0,25.9117,25.9117,25.8949,25.9117,86700.0
2012-09-12 15:25:00,30.88,30.91,30.87,30.91,24200.0,25.9117,25.9369,25.9033,25.9369,24200.0
2012-09-12 15:30:00,30.92,30.92,30.9,30.92,23100.0,25.9453,25.9453,25.9285,25.9453,23100.0
2012-09-12 15:35:00,30.92,30.95,30.91,30.94,38200.0,25.9453,25.9704,25.9369,25.962,38200.0
2012-09-12 15:40:00,30.94,30.96,30.94,30.95,96100.0,25.962,25.9788,25.962,25.9704,96100.0
2012-09-12 15:45:00,30.95,30.96,30.92,30.92,130700.0,25.9704,25.9788,25.9453,25.9453,130700.0
2012-09-12 15:50:00,30.92,30.96,30.91,30.94,202000.0,25.9453,25.9788,25.9369,25.962,202000.0
2012-09-12 15:55:00,30.94,31.0,30.94,31.0,454500.0,25.962,26.0124,25.962,26.0124,454500.0
2012-09-13 09:30:00,31.04,31.07,31.04,31.04,75200.0,26.0459,26.0711,26.0459,26.0459,75200.0
2012-09-13 09:35:00,31.04,31.1,31.04,31.08,69600.0,26.0459,26.0963,26.0459,26.0795,69600.0
2012-09-13 09:40:00,31.07,31.08,31.04,31.06,89100.0,26.0711,26.0795,26.0459,26.0627,89100.0
2012-09-13 09:45:00,31.05,31.09,31.04,31.06,53500.0,26.0543,26.0879,26.0459,26.0627,53500.0
2012-09-13 09:50:00,31.05,31.06,31.02,31.06,36500.0,26.0543,26.0627,26.0292,26.0627,36500.0
2012-09-13 09:55:00,31.05,31.09,31.05,31.08,30600.0,26.0543,26.0879,26.0543,26.0795,30600.0
2012-09-13 10:00:00,31.09,31.12,31.09,31.12,83500.0,26.0879,26.1131,26.0879,26.1131,83500.0
2012-09-13 10:05:00,31.12,31.13,31.1,31.1,48600.0,26.1131,26.1215,26.0963,26.0963,48600.0
2012-09-13 10:10:00,31.1,31.12,31.09,31.09,27900.0,26.0963,26.1131,26.0879,26.0879,27900.0
2012-09-13 10:15:00,31.1,31.1,31.05,31.06,26600.0,26.0963,26.0963,26.0543,26.0627,26600.0
2012-09-13 10:20:00,31.07,31.09,31.06,31.06,109200.0,26.0711,26.0879,26.0627,26.0627,109200.0
2012-09-13 10:25:00,31.06,31.08,31.05,31.05,46200.0,26.0627,26.0795,26.0543,26.0543,46200.0
2012-09-13 10:30:00,31.04,31.09,31.04,31.07,33500.0,26.0459,26.0879,26.0459,26.0711,33500.0
2012-09-13 10:35:00,31.07,31.08,31.06,31.06,14700.0,26.0711,26.0795,26.0627,26.0627,14700.0
2012-09-13 10:40:00,31.06,31.07,31.05,31.05,37200.0,26.0627,26.0711,26.0543,26.0543,37200.0
2012-09-13 10:45:00,31.06,31.08,31.06,31.08,9500.0,26.0627,26.0795,26.0627,26.0795,9500.0
2012-09-13 10:50:00,31.07,31.08,31.06,31.07,13900.0,26.0711,26.0795,26.0627,26.0711,13900.0
2012-09-13 10:55:00,31.06,31.07,31.05,31.07,41600.0,26.0627,26.0711,26.0543,26.0711,41600.0
2012-09-13 11:00:00,31.07,31.1,31.07,31.09,28100.0,26.0711,26.0963,26.0711,26.0879,28100.0
2012-09-13 11:05:00,31.09,31.1,31.08,31.09,21600.0,26.0879,26.0963,26.0795,26.0879,21600.0
2012-09-13 11:10:00,31.09,31.1,31.08,31.09,30600.0,26.0879,26.0963,26.0795,26.0879,30600.0
2012-09-13 11:15:00,31.09,31.09,31.07,31.09,38200.0,26.0879,26.0879,26.0711,26.0879,38200.0
2012-09-13 11:20:00,31.09,31.09,31.08,31.09,28900.0,26.0879,26.0879,26.0795,26.0879,28900.0
2012-09-13 11:25:00,31.09,31.1,31.08,31.1,25100.0,26.0879,26.0963,26.0795,26.0963,25100.0
2012-09-13 11:30:00,31.1,31.11,31.08,31.11,52300.0,26.0963,26.1047,26.0795,26.1047,52300.0
2012-09-13 11:35:00,31.1,31.1,31.08,31.08,71000.0,26.0963,26.0963,26.0795,26.0795,71000.0
2012-09-13 11:40:00,31.09,31.1,31.09,31.09,46200.0,26.0879,26.0963,26.0879,26.0879,46200.0
2012-09-13 11:45:00,31.1,31.1,31.08,31.09,55300.0,26.0963,26.0963,26.0795,26.0879,55300.0
2012-09-13 11:50:00,31.09,31.1,31.06,31.07,22600.0,26.0879,26.0963,26.0627,26.0711,22600.0
2012-09-13 11:55:00,31.07,31.08,31.06,31.07,33600.0,26.0711,26.0795,26.0627,26.0711,33600.0
2012-09-13 12:00:00,31.07,31.09,31.05,31.08,37700.0,26.0711,26.0879,26.0543,26.0795,37700.0
2012-09-13 12:05:00,31.08,31.1,31.07,31.09,28900.0,26.0795,26.0963,26.0711,26.0879,28900.0
2012-09-13 12:10:00,31.09,31.09,31.06,31.06,36400.0,26.0879,26.0879,26.0627,26.0627,36400.0
2012-09-13 12:15:00,31.06,31.06,31.04,31.06,37000.0,26.0627,26.0627,26.0459,26.0627,37000.0
2012-09-13 12:20:00,31.05,31.09,31.05,31.07,42000.0,26.0543,26.0879,26.0543,26.0711,42000.0
2012-09-13 12:25:00,31.07,31.07,31.04,31.06,49300.0,26.0711,26.0711,26.0459,26.0627,49300.0
2012-09-13 12:30:00,31.06,31.23,31.03,31.15,473900.0,26.0627,26.2054,26.0376,26.1383,473900.0
2012-09-13 12:35:00,31.15,31.2,31.07,31.18,212100.0,26.1383,26.1802,26.0711,26.1634,212100.0
2012-09-13 12:40:00,31.19,31.31,31.16,31.24,334900.0,26.1718,26.2725,26.1466,26.2138,334900.0
2012-09-13 12:45:00,31.24,31.27,31.19,31.2,135400.0,26.2138,26.2389,26.1718,26.1802,135400.0
2012-09-13 12:50:00,31.2,31.22,31.18,31.19,58500.0,26.1802,26.197,26.1634,26.1718,58500.0
2012-09-13 12:55:00,31.19,31.25,31.19,31.25,100400.0,26.1718,26.2222,26.1718,26.2222,100400.0
2012-09-13 13:00:00,31.25,31.31,31.25,31.3,144200.0,26.2222,26.2725,26.2222,26.2641,144200.0
2012-09-13 13:05:00,31.3,31.31,31.26,31.27,103900.0,26.2641,26.2725,26.2306,26.2389,103900.0
2012-09-13 13:10:00,31.27,31.29,31.25,31.26,131400.0,26.2389,26.2557,26.2222,26.2306,131400.0
2012-09-13 13:15:00,31.27,31.3,31.26,31.28,105800.0,26.2389,26.2641,26.2306,26.2473,105800.0
2012-09-13 13:20:00,31.28,31.33,31.27,31.31,79700.0,26.2473,26.2893,26.2389,26.2725,79700.0
2012-09-13 13:25:00,31.31,31.37,31.31,31.37,200600.0,26.2725,26.3229,26.2725,26.3229,200600.0
2012-09-13 13:30:00,31.37,31.43,31.37,31.42,141800.0,26.3229,26.3732,26.3229,26.3648,141800.0
2012-09-13 13:35:00,31.42,31.42,31.39,31.4,85800.0,26.3648,26.3648,26.3396,26.348,85800.0
2012-09-13 13:40:00,31.39,31.41,31.39,31.4,65600.0,26.3396,26.3564,26.3396,26.348,65600.0
2012-09-13 13:45:00,31.4,31.41,31.38,31.4,46800.0,26.348,26.3564,26.3312,26.348,46800.0
2012-09-13 13:50:00,31.4,31.41,31.38,31.39,53700.0,26.348,26.3564,26.3312,26.3396,53700.0
2012-09-13 13:55:00,31.38,31.38,31.36,31.37,63900.0,26.3312,26.3312,26.3145,26.3229,63900.0
2012-09-13 14:00:00,31.37,31.42,31.35,31.42,120800.0,26.3229,26.3648,26.3061,26.3648,120800.0
2012-09-13 14:05:00,31.42,31.43,31.41,31.42,70200.0,26.3648,26.3732,26.3564,26.3648,70200.0
2012-09-13 14:10:00,31.42,31.45,31.41,31.44,116600.0,26.3648,26.39,26.3564,26.3816,116600.0
2012-09-13 14:15:00,31.45,31.45,31.42,31.44,115800.0,26.39,26.39,26.3648,26.3816,115800.0
2012-09-13 14:20:00,31.44,31.5,31.44,31.5,102300.0,26.3816,26.4319,26.3816,26.4319,102300.0
2012-09-13 14:25:00,31.5,31.55,31.5,31.52,207400.0,26.4319,26.4739,26.4319,26.4487,207400.0
2012-09-13 14:30:00,31.53,31.53,31.47,31.47,160500.0,26.4571,26.4571,26.4068,26.4068,160500.0
2012-09-13 14:35:00,31.47,31.51,31.46,31.46,145300.0,26.4068,26.4403,26.3984,26.3984,145300.0
2012-09-13 14:40:00,31.45,31.49,31.45,31.48,77800.0,26.39,26.4235,26.39,26.4152,77800.0
2012-09-13 14:45:00,31.48,31.5,31.47,31.49,96400.0,26.4152,26.4319,26.4068,26.4235,96400.0
2012-09-13 14:50:00,31.48,31.49,31.46,31.47,71100.0,26.4152,26.4235,26.3984,26.4068,71100.0
2012-09-13 14:55:00,31.47,31.47,31.43,31.44,168200.0,26.4068,26.4068,26.3732,26.3816,168200.0
2012-09-13 15:00:00,31.45,31.45,31.42,31.43,137400.0,26.39,26.39,26.3648,26.3732,137400.0
2012-09-13 15:05:00,31.43,31.46,31.43,31.45,98700.0,26.3732,26.3984,26.3732,26.39,98700.0
2012-09-13 15:10:00,31.46,31.48,31.45,31.46,179300.0,26.3984,26.4152,26.39,26.3984,179300.0
2012-09-13 15:15:00,31.46,31.47,31.41,31.41,109200.0,26.3984,26.4068,26.3564,26.3564,109200.0
2012-09-13 15:20:00,31.41,31.45,31.4,31.45,217200.0,26.3564,26.39,26.348,26.39,217200.0
2012-09-13 15:25:00,31.45,31.47,31.44,31.44,159500.0,26.39,26.4068,26.3816,26.3816,159500.0
2012-09-13 15:30:00,31.44,31.49,31.43,31.44,235100.0,26.3816,26.4235,26.3732,26.3816,235100.0
2012-09-13 15:35:00,31.44,31.49,31.44,31.47,150100.0,26.3816,26.4235,26.3816,26.4068,150100.0
2012-09-13 15:40:00,31.47,31.51,31.47,31.48,195000.0,26.4068,26.4403,26.4068,26.4152,195000.0
2012-09-13 15:45:00,31.49,31.49,31.45,31.46,232500.0,26.4235,26.4235,26.39,26.3984,232500.0
2012-09-13 15:50:00,31.46,31.47,31.41,31.41,291000.0,26.3984,26.4068,26.3564,26.3564,291000.0
2012-09-13 15:55:00,31.42,31.43,31.38,31.43,842300.0,26.3648,26.3732,26.3312,26.3732,842300.0
2012-09-14 09:30:00,31.51,31.56,31.48,31.56,488600.0,26.4403,26.4823,26.4152,26.4823,488600.0
2012-09-14 09:35:00,31.55,31.59,31.55,31.58,419800.0,26.4739,26.5075,26.4739,26.4991,419800.0
2012-09-14 09:40:00,31.58,31.6,31.57,31.6,99200.0,26.4991,26.5158,26.4907,26.5158,99200.0
2012-09-14 09:45:00,31.6,31.64,31.6,31.63,118600.0,26.5158,26.5494,26.5158,26.541,118600.0
2012-09-14 09:50:00,31.63,31.68,31.61,31.62,271400.0,26.541,26.583,26.5242,26.5326,271400.0
2012-09-14 09:55:00,31.64,31.64,31.59,31.6,145200.0,26.5494,26.5494,26.5075,26.5158,145200.0
2012-09-14 10:00:00,31.6,31.65,31.6,31.65,74300.0,26.5158,26.5578,26.5158,26.5578,74300.0
2012-09-14 10:05:00,31.65,31.65,31.63,31.63,91100.0,26.5578,26.5578,26.541,26.541,91100.0
2012-09-14 10:10:00,31.62,31.69,31.62,31.69,199500.0,26.5326,26.5914,26.5326,26.5914,199500.0
2012-09-14 10:15:00,31.69,31.69,31.67,31.69,139900.0,26.5914,26.5914,26.5746,26.5914,139900.0
2012-09-14 10:20:00,31.69,31.72,31.69,31.7,279200.0,26.5914,26.6165,26.5914,26.5998,279200.0
2012-09-14 10:25:00,31.7,31.7,31.65,31.65,182000.0,26.5998,26.5998,26.5578,26.5578,182000.0
2012-09-14 10:30:00,31.66,31.67,31.65,31.65,120400.0,26.5662,26.5746,26.5578,26.5578,120400.0
2012-09-14 10:35:00,31.64,31.66,31.64,31.65,97200.0,26.5494,26.5662,26.5494,26.5578,97200.0
2012-09-14 10:40:00,31.65,31.66,31.62,31.63,127800.0,26.5578,26.5662,26.5326,26.541,127800.0
2012-09-14 10:45:00,31.63,31.64,31.61,31.63,69600.0,26.541,26.5494,26.5242,26.541,69600.0
2012-09-14 10:50:00,31.62,31.63,31.59,31.62,165800.0,26.5326,26.541,26.5075,26.5326,165800.0
2012-09-14 10:55:00,31.62,31.64,31.61,31.64,68100.0,26.5326,26.5494,26.5242,26.5494,68100.0
2012-09-14 11:00:00,31.64,31.66,31.63,31.64,105800.0,26.5494,26.5662,26.541,26.5494,105800.0
2012-09-14 11:05:00,31.64,31.64,31.61,31.64,57000.0,26.5494,26.5494,26.5242,26.5494,57000.0
2012-09-14 11:10:00,31.64,31.65,31.62,31.63,141600.0,26.5494,26.5578,26.5326,26.541,141600.0
2012-09-14 11:15:00,31.63,31.63,31.59,31.61,63900.0,26.541,26.541,26.5075,26.5242,63900.0
2012-09-14 11:20:00,31.61,31.64,31.61,31.63,61400.0,26.5242,26.5494,26.5242,26.541,61400.0
2012-09-14 11:25:00,31.63,31.65,31.63,31.65,139800.0,26.541,26.5578,26.541,26.5578,139800.0
2012-09-14 11:30:00,31.65,31.65,31.62,31.63,202400.0,26.5578,26.5578,26.5326,26.541,202400.0
2012-09-14 11:35:00,31.63,31.65,31.61,31.61,186400.0,26.541,26.5578,26.5242,26.5242,186400.0
2012-09-14 11:40:00,31.62,31.64,31.62,31.63,47100.0,26.5326,26.5494,26.5326,26.541,47100.0
2012-09-14 11:45:00,31.64,31.65,31.62,31.62,146600.0,26.5494,26.5578,26.5326,26.5326,146600.0
2012-09-14 11:50:00,31.62,31.63,31.61,31.61,95600.0,26.5326,26.541,26.5242,26.5242,95600.0
2012-09-14 11:55:00,31.61,31.62,31.6,31.62,97100.0,26.5242,26.5326,26.5158,26.5326,97100.0
2012-09-14 12:00:00,31.61,31.65,31.61,31.63,79500.0,26.5242,26.5578,26.5242,26.541,79500.0
2012-09-14 12:05:00,31.64,31.65,31.62,31.64,26300.0,26.5494,26.5578,26.5326,26.5494,26300.0
2012-09-14 12:10:00,31.64,31.66,31.63,31.66,20200.0,26.5494,26.5662,26.541,26.5662,20200.0
2012-09-14 12:15:00,31.66,31.68,31.64,31.66,34800.0,26.5662,26.583,26.5494,26.5662,34800.0
2012-09-14 12:20:00,31.67,31.69,31.67,31.68,32500.0,26.5746,26.5914,26.5746,26.583,32500.0
2012-09-14 12:25:00,31.68,31.69,31.68,31.68,59400.0,26.583,26.5914,26.583,26.583,59400.0
2012-09-14 12:30:00,31.68,31.69,31.68,31.68,9300.0,26.583,26.5914,26.583,26.583,9300.0
2012-09-14 12:35:00,31.68,31.69,31.68,31.68,18500.0,26.583,26.5914,26.583,26.583,18500.0
2012-09-14 12:40:00,31.68,31.69,31.67,31.69,12800.0,26.583,26.5914,26.5746,26.5914,12800.0
2012-09-14 12:45:00,31.69,31.69,31.67,31.69,23100.0,26.5914,26.5914,26.5746,26.5914,23100.0
2012-09-14 12:50:00,31.69,31.69,31.68,31.68,8800.0,26.5914,26.5914,26.583,26.583,8800.0
2012-09-14 12:55:00,31.69,31.69,31.65,31.66,70100.0,26.5914,26.5914,26.5578,26.5662,70100.0
2012-09-14 13:00:00,31.65,31.66,31.64,31.65,20700.0,26.5578,26.5662,26.5494,26.5578,20700.0
2012-09-14 13:05:00,31.65,31.66,31.64,31.64,21800.0,26.5578,26.5662,26.5494,26.5494,21800.0
2012-09-14 13:10:00,31.65,31.66,31.64,31.65,62800.0,26.5578,26.5662,26.5494,26.5578,62800.0
2012-09-14 13:15:00,31.64,31.64,31.62,31.63,21900.0,26.5494,26.5494,26.5326,26.541,21900.0
2012-09-14 13:20:00,31.62,31.62,31.58,31.58,60200.0,26.5326,26.5326,26.4991,26.4991,60200.0
2012-09-14 13:25:00,31.58,31.59,31.55,31.56,50600.0,26.4991,26.5075,26.4739,26.4823,50600.0
2012-09-14 13:30:00,31.56,31.6,31.56,31.59,51600.0,26.4823,26.5158,26.4823,26.5075,51600.0
2012-09-14 13:35:00,31.58,31.6,31.57,31.58,12100.0,26.4991,26.5158,26.4907,26.4991,12100.0
2012-09-14 13:40:00,31.58,31.59,31.58,31.58,32000.0,26.4991,26.5075,26.4991,26.4991,32000.0
2012-09-14 13:45:00,31.58,31.58,31.55,31.56,137500.0,26.4991,26.4991,26.4739,26.4823,137500.0
2012-09-14 13:50:00,31.55,31.57,31.54,31.56,67800.0,26.4739,26.4907,26.4655,26.4823,67800.0
2012-09-14 13:55:00,31.56,31.6,31.56,31.58,602500.0,26.4823,26.5158,26.4823,26.4991,602500.0
2012-09-14 14:00:00,31.58,31.61,31.58,31.6,40800.0,26.4991,26.5242,26.4991,26.5158,40800.0
2012-09-14 14:05:00,31.59,31.6,31.57,31.6,120800.0,26.5075,26.5158,26.4907,26.5158,120800.0
2012-09-14 14:10:00,31.59,31.61,31.57,31.58,85100.0,26.5075,26.5242,26.4907,26.4991,85100.0
2012-09-14 14:15:00,31.58,31.59,31.56,31.57,39500.0,26.4991,26.5075,26.4823,26.4907,39500.0
2012-09-14 14:20:00,31.56,31.6,31.56,31.59,47000.0,26.4823,26.5158,26.4823,26.5075,47000.0
2012-09-14 14:25:00,31.59,31.61,31.59,31.59,28800.0,26.5075,26.5242,26.5075,26.5075,28800.0
2012-09-14 14:30:00,31.59,31.6,31.57,31.58,221400.0,26.5075,26.5158,26.4907,26.4991,221400.0
2012-09-14 14:35:00,31.58,31.6,31.58,31.6,188800.0,26.4991,26.5158,26.4991,26.5158,188800.0
2012-09-14 14:40:00,31.6,31.6,31.58,31.58,121700.0,26.5158,26.5158,26.4991,26.4991,121700.0
2012-09-14 14:45:00,31.59,31.61,31.58,31.61,29100.0,26.5075,26.5242,26.4991,26.5242,29100.0
2012-09-14 14:50:00,31.61,31.62,31.59,31.6,44000.0,26.5242,26.5326,26.5075,26.5158,44000.0
2012-09-14 14:55:00,31.6,31.64,31.59,31.62,156200.0,26.5158,26.5494,26.5075,26.5326,156200.0
2012-09-14 15:00:00,31.62,31.63,31.61,31.61,101500.0,26.5326,26.541,26.5242,26.5242,101500.0
2012-09-14 15:05:00,31.6,31.61,31.59,31.6,72100.0,26.5158,26.5242,26.5075,26.5158,72100.0
2012-09-14 15:10:00,31.59,31.6,31.57,31.58,140300.0,26.5075,26.5158,26.4907,26.4991,140300.0
2012-09-14 15:15:00,31.58,31.58,31.54,31.56,60200.0,26.4991,26.4991,26.4655,26.4823,60200.0
2012-09-14 15:20:00,31.57,31.57,31.5,31.5,174100.0,26.4907,26.4907,26.4319,26.4319,174100.0
2012-09-14 15:25:00,31.5,31.55,31.5,31.54,89800.0,26.4319,26.4739,26.4319,26.4655,89800.0
2012-09-14 15:30:00,31.54,31.54,31.5,31.5,145900.0,26.4655,26.4655,26.4319,26.4319,145900.0
2012-09-14 15:35:00,31.51,31.56,31.5,31.54,303000.0,26.4403,26.4823,26.4319,26.4655,303000.0
2012-09-14 15:40:00,31.55,31.56,31.53,31.55,164000.0,26.4739,26.4823,26.4571,26.4739,164000.0
2012-09-14 15:45:00,31.55,31.55,31.5,31.51,315000.0,26.4739,26.4739,26.4319,26.4403,315000.0
2012-09-14 15:50:00,31.51,31.54,31.5,31.54,267000.0,26.4403,26.4655,26.4319,26.4655,267000.0
2012-09-14 15:55:00,31.53,31.58,31.53,31.58,560200.0,26.4571,26.4991,26.4571,26.4991,560200.0
2012-09-17 09:30:00,31.6,31.63,31.54,31.56,107200.0,26.5158,26.541,26.4655,26.4823,107200.0
2012-09-17 09:35:00,31.55,31.63,31.55,31.58,24600.0,26.4739,26.541,26.4739,26.4991,24600.0
2012-09-17 09:40:00,31.57,31.58,31.54,31.56,60000.0,26.4907,26.4991,26.4655,26.4823,60000.0
2012-09-17 09:45:00,31.56,31.57,31.52,31.53,42300.0,26.4823,26.4907,26.4487,26.4571,42300.0
2012-09-17 09:50:00,31.52,31.54,31.52,31.52,40100.0,26.4487,26.4655,26.4487,26.4487,40100.0
2012-09-17 09:55:00,31.53,31.53,31.51,31.52,51300.0,26.4571,26.4571,26.4403,26.4487,51300.0
2012-09-17 10:00:00,31.52,31.57,31.52,31.56,32300.0,26.4487,26.4907,26.4487,26.4823,32300.0
2012-09-17 10:05:00,31.56,31.57,31.53,31.55,27300.0,26.4823,26.4907,26.4571,26.4739,27300.0
2012-09-17 10:10:00,31.55,31.56,31.54,31.56,29200.0,26.4739,26.4823,26.4655,26.4823,29200.0
2012-09-17 10:15:00,31.56,31.59,31.55,31.57,50000.0,26.4823,26.5075,26.4739,26.4907,50000.0
2012-09-17 10:20:00,31.57,31.6,31.57,31.59,37700.0,26.4907,26.5158,26.4907,26.5075,37700.0
2012-09-17 10:25:00,31.6,31.63,31.6,31.61,20100.0,26.5158,26.541,26.5158,26.5242,20100.0
2012-09-17 10:30:00,31.62,31.63,31.61,31.62,29000.0,26.5326,26.541,26.5242,26.5326,29000.0
2012-09-17 10:35:00,31.63,31.63,31.57,31.57,52100.0,26.541,26.541,26.4907,26.4907,52100.0
2012-09-17 10:40:00,31.58,31.6,31.57,31.59,18200.0,26.4991,26.5158,26.4907,26.5075,18200.0
2012-09-17 10:45:00,31.6,31.6,31.58,31.59,37400.0,26.5158,26.5158,26.4991,26.5075,37400.0
2012-09-17 10:50:00,31.59,31.59,31.56,31.58,45500.0,26.5075,26.5075,26.4823,26.4991,45500.0
2012-09-17 10:55:00,31.58,31.6,31.58,31.59,10200.0,26.4991,26.5158,26.4991,26.5075,10200.0
2012-09-17 11:00:00,31.59,31.61,31.59,31.6,36200.0,26.5075,26.5242,26.5075,26.5158,36200.0
2012-09-17 11:05:00,31.6,31.6,31.57,31.58,23200.0,26.5158,26.5158,26.4907,26.4991,23200.0
2012-09-17 11:10:00,31.58,31.59,31.57,31.59,257600.0,26.4991,26.5075,26.4907,26.5075,257600.0
2012-09-17 11:15:00,31.58,31.59,31.55,31.58,44600.0,26.4991,26.5075,26.4739,26.4991,44600.0
2012-09-17 11:20:00,31.58,31.58,31.55,31.55,27600.0,26.4991,26.4991,26.4739,26.4739,27600.0
2012-09-17 11:25:00,31.55,31.57,31.55,31.55,16300.0,26.4739,26.4907,26.4739,26.4739,16300.0
2012-09-17 11:30:00,31.55,31.57,31.55,31.57,26500.0,26.4739,26.4907,26.4739,26.4907,26500.0
2012-09-17 11:35:00,31.57,31.58,31.56,31.56,17600.0,26.4907,26.4991,26.4823,26.4823,17600.0
2012-09-17 11:40:00,31.57,31.59,31.57,31.58,46300.0,26.4907,26.5075,26.4907,26.4991,46300.0
2012-09-17 11:45:00,31.57,31.59,31.57,31.58,10200.0,26.4907,26.5075,26.4907,26.4991,10200.0
2012-09-17 11:50:00,31.58,31.59,31.57,31.57,27400.0,26.4991,26.5075,26.4907,26.4907,27400.0
2012-09-17 11:55:00,31.57,31.58,31.56,31.58,20600.0,26.4907,26.4991,26.4823,26.4991,20600.0
2012-09-17 12:00:00,31.58,31.59,31.56,31.59,31300.0,26.4991,26.5075,26.4823,26.5075,31300.0
2012-09-17 12:05:00,31.59,31.59,31.57,31.58,34800.0,26.5075,26.5075,26.4907,26.4991,34800.0
2012-09-17 12:10:00,31.58,31.59,31.58,31.58,8800.0,26.4991,26.5075,26.4991,26.4991,8800.0
2012-09-17 12:15:00,31.58,31.58,31.57,31.57,13200.0,26.4991,26.4991,26.4907,26.4907,13200.0
2012-09-17 12:20:00,31.58,31.59,31.57,31.58,15700.0,26.4991,26.5075,26.4907,26.4991,15700.0
2012-09-17 12:25:00,31.59,31.59,31.58,31.59,21000.0,26.5075,26.5075,26.4991,26.5075,21000.0
2012-09-17 12:30:00,31.59,31.6,31.58,31.58,26200.0,26.5075,26.5158,26.4991,26.4991,26200.0
2012-09-17 12:35:00,31.58,31.59,31.58,31.59,9200.0,26.4991,26.5075,26.4991,26.5075,9200.0
2012-09-17 12:40:00,31.59,31.59,31.58,31.58,8000.0,26.5075,26.5075,26.4991,26.4991,8000.0
2012-09-17 12:45:00,31.58,31.59,31.57,31.58,9900.0,26.4991,26.5075,26.4907,26.4991,9900.0
2012-09-17 12:50:00,31.58,31.58,31.56,31.57,15200.0,26.4991,26.4991,26.4823,26.4907,15200.0
2012-09-17 12:55:00,31.57,31.58,31.57,31.57,12000.0,26.4907,26.4991,26.4907,26.4907,12000.0
2012-09-17 13:00:00,31.58,31.58,31.56,31.57,24700.0,26.4991,26.4991,26.4823,26.4907,24700.0
2012-09-17 13:05:00,31.56,31.57,31.55,31.55,87300.0,26.4823,26.4907,26.4739,26.4739,87300.0
2012-09-17 13:10:00,31.56,31.59,31.56,31.57,97800.0,26.4823,26.5075,26.4823,26.4907,97800.0
2012-09-17 13:15:00,31.57,31.57,31.56,31.56,32800.0,26.4907,26.4907,26.4823,26.4823,32800.0
2012-09-17 13:20:00,31.57,31.58,31.56,31.56,54800.0,26.4907,26.4991,26.4823,26.4823,54800.0
2012-09-17 13:25:00,31.57,31.57,31.56,31.57,26400.0,26.4907,26.4907,26.4823,26.4907,26400.0
2012-09-17 13:30:00,31.57,31.57,31.56,31.56,6600.0,26.4907,26.4907,26.4823,26.4823,6600.0
2012-09-17 13:35:00,31.57,31.57,31.56,31.57,15600.0,26.4907,26.4907,26.4823,26.4907,15600.0
2012-09-17 13:40:00,31.57,31.57,31.55,31.56,13700.0,26.4907,26.4907,26.4739,26.4823,13700.0
2012-09-17 13:45:00,31.55,31.56,31.55,31.55,16400.0,26.4739,26.4823,26.4739,26.4739,16400.0
2012-09-17 13:50:00,31.55,31.56,31.54,31.55,20200.0,26.4739,26.4823,26.4655,26.4739,20200.0
2012-09-17 13:55:00,31.55,31.56,31.54,31.56,37300.0,26.4739,26.4823,26.4655,26.4823,37300.0
2012-09-17 14:00:00,31.55,31.55,31.54,31.55,12000.0,26.4739,26.4739,26.4655,26.4739,12000.0
2012-09-17 14:05:00,31.54,31.55,31.52,31.54,88800.0,26.4655,26.4739,26.4487,26.4655,88800.0
2012-09-17 14:10:00,31.54,31.54,31.51,31.53,91600.0,26.4655,26.4655,26.4403,26.4571,91600.0
2012-09-17 14:15:00,31.52,31.56,31.51,31.56,56300.0,26.4487,26.4823,26.4403,26.4823,56300.0
2012-09-17 14:20:00,31.55,31.58,31.54,31.56,98900.0,26.4739,26.4991,26.4655,26.4823,98900.0
2012-09-17 14:25:00,31.56,31.57,31.55,31.56,39200.0,26.4823,26.4907,26.4739,26.4823,39200.0
2012-09-17 14:30:00,31.56,31.57,31.55,31.55,48000.0,26.4823,26.4907,26.4739,26.4739,48000.0
2012-09-17 14:35:00,31.55,31.57,31.54,31.56,29000.0,26.4739,26.4907,26.4655,26.4823,29000.0
2012-09-17 14:40:00,31.56,31.56,31.54,31.55,72000.0,26.4823,26.4823,26.4655,26.4739,72000.0
2012-09-17 14:45:00,31.55,31.58,31.55,31.58,55200.0,26.4739,26.4991,26.4739,26.4991,55200.0
2012-09-17 14:50:00,31.58,31.58,31.56,31.57,101500.0,26.4991,26.4991,26.4823,26.4907,101500.0
2012-09-17 14:55:00,31.57,31.57,31.55,31.56,20200.0,26.4907,26.4907,26.4739,26.4823,20200.0
2012-09-17 15:00:00,31.56,31.56,31.53,31.53,42800.0,26.4823,26.4823,26.4571,26.4571,42800.0
2012-09-17 15:05:00,31.54,31.55,31.53,31.54,31200.0,26.4655,26.4739,26.4571,26.4655,31200.0
2012-09-17 15:10:00,31.54,31.55,31.53,31.53,92600.0,26.4655,26.4739,26.4571,26.4571,92600.0
2012-09-17 15:15:00,31.53,31.55,31.53,31.53,35000.0,26.4571,26.4739,26.4571,26.4571,35000.0
2012-09-17 15:20:00,31.53,31.54,31.52,31.52,73900.0,26.4571,26.4655,26.4487,26.4487,73900.0
2012-09-17 15:25:00,31.52,31.52,31.5,31.51,53600.0,26.4487,26.4487,26.4319,26.4403,53600.0
2012-09-17 15:30:00,31.51,31.53,31.5,31.52,76400.0,26.4403,26.4571,26.4319,26.4487,76400.0
2012-09-17 15:35:00,31.52,31.54,31.51,31.54,64200.0,26.4487,26.4655,26.4403,26.4655,64200.0
2012-09-17 15:40:00,31.54,31.56,31.53,31.55,94500.0,26.4655,26.4823,26.4571,26.4739,94500.0
2012-09-17 15:45:00,31.56,31.58,31.56,31.57,82800.0,26.4823,26.4991,26.4823,26.4907,82800.0
2012-09-17 15:50:00,31.58,31.6,31.57,31.59,123400.0,26.4991,26.5158,26.4907,26.5075,123400.0
2012-09-17 15:55:00,31.6,31.61,31.57,31.6,306600.0,26.5158,26.5242,26.4907,26.5158,306600.0
2012-09-18 09:30:00,31.54,31.58,31.54,31.56,127600.0,26.4655,26.4991,26.4655,26.4823,127600.0
2012-09-18 09:35:00,31.56,31.57,31.53,31.56,68100.0,26.4823,26.4907,26.4571,26.4823,68100.0
2012-09-18 09:40:00,31.55,31.58,31.55,31.57,47100.0,26.4739,26.4991,26.4739,26.4907,47100.0
2012-09-18 09:45:00,31.57,31.59,31.56,31.57,93600.0,26.4907,26.5075,26.4823,26.4907,93600.0
2012-09-18 09:50:00,31.57,31.61,31.56,31.59,39500.0,26.4907,26.5242,26.4823,26.5075,39500.0
2012-09-18 09:55:00,31.59,31.61,31.57,31.6,30100.0,26.5075,26.5242,26.4907,26.5158,30100.0
2012-09-18 10:00:00,31.61,31.63,31.59,31.59,42900.0,26.5242,26.541,26.5075,26.5075,42900.0
2012-09-18 10:05:00,31.59,31.59,31.54,31.56,58900.0,26.5075,26.5075,26.4655,26.4823,58900.0
2012-09-18 10:10:00,31.56,31.6,31.56,31.59,69900.0,26.4823,26.5158,26.4823,26.5075,69900.0
2012-09-18 10:15:00,31.59,31.59,31.56,31.57,31100.0,26.5075,26.5075,26.4823,26.4907,31100.0
2012-09-18 10:20:00,31.58,31.6,31.57,31.58,84200.0,26.4991,26.5158,26.4907,26.4991,84200.0
2012-09-18 10:25:00,31.58,31.6,31.56,31.58,56500.0,26.4991,26.5158,26.4823,26.4991,56500.0
2012-09-18 10:30:00,31.58,31.6,31.57,31.59,53400.0,26.4991,26.5158,26.4907,26.5075,53400.0
2012-09-18 10:35:00,31.6,31.61,31.59,31.6,41100.0,26.5158,26.5242,26.5075,26.5158,41100.0
2012-09-18 10:40:00,31.59,31.61,31.58,31.6,57100.0,26.5075,26.5242,26.4991,26.5158,57100.0
2012-09-18 10:45:00,31.59,31.6,31.57,31.58,38500.0,26.5075,26.5158,26.4907,26.4991,38500.0
2012-09-18 10:50:00,31.58,31.59,31.56,31.58,48400.0,26.4991,26.5075,26.4823,26.4991,48400.0
2012-09-18 10:55:00,31.59,31.6,31.57,31.6,27500.0,26.5075,26.5158,26.4907,26.5158,27500.0
2012-09-18 11:00:00,31.6,31.61,31.58,31.6,32500.0,26.5158,26.5242,26.4991,26.5158,32500.0
2012-09-18 11:05:00,31.6,31.61,31.58,31.61,56300.0,26.5158,26.5242,26.4991,26.5242,56300.0
2012-09-18 11:10:00,31.6,31.63,31.6,31.62,22700.0,26.5158,26.541,26.5158,26.5326,22700.0
2012-09-18 11:15:00,31.61,31.63,31.61,31.61,40400.0,26.5242,26.541,26.5242,26.5242,40400.0
2012-09-18 11:20:00,31.62,31.62,31.6,31.61,22100.0,26.5326,26.5326,26.5158,26.5242,22100.0
2012-09-18 11:25:00,31.6,31.61,31.6,31.6,49400.0,26.5158,26.5242,26.5158,26.5158,49400.0
2012-09-18 11:30:00,31.61,31.61,31.58,31.58,95800.0,26.5242,26.5242,26.4991,26.4991,95800.0
2012-09-18 11:35:00,31.59,31.61,31.58,31.59,49400.0,26.5075,26.5242,26.4991,26.5075,49400.0
2012-09-18 11:40:00,31.59,31.6,31.58,31.6,14900.0,26.5075,26.5158,26.4991,26.5158,14900.0
2012-09-18 11:45:00,31.6,31.61,31.6,31.6,15700.0,26.5158,26.5242,26.5158,26.5158,15700.0
2012-09-18 11:50:00,31.6,31.61,31.59,31.6,33500.0,26.5158,26.5242,26.5075,26.5158,33500.0
2012-09-18 11:55:00,31.59,31.61,31.59,31.61,36200.0,26.5075,26.5242,26.5075,26.5242,36200.0
2012-09-18 12:00:00,31.6,31.62,31.6,31.61,48300.0,26.5158,26.5326,26.5158,26.5242,48300.0
2012-09-18 12:05:00,31.61,31.61,31.59,31.59,11900.0,26.5242,26.5242,26.5075,26.5075,11900.0
2012-09-18 12:10:00,31.59,31.6,31.56,31.58,39400.0,26.5075,26.5158,26.4823,26.4991,39400.0
2012-09-18 12:15:00,31.57,31.58,31.55,31.56,41500.0,26.4907,26.4991,26.4739,26.4823,41500.0
2012-09-18 12:20:00,31.55,31.56,31.54,31.54,14500.0,26.4739,26.4823,26.4655,26.4655,14500.0
2012-09-18 12:25:00,31.54,31.56,31.54,31.56,16800.0,26.4655,26.4823,26.4655,26.4823,16800.0
2012-09-18 12:30:00,31.56,31.57,31.55,31.56,29000.0,26.4823,26.4907,26.4739,26.4823,29000.0
2012-09-18 12:35:00,31.56,31.57,31.55,31.57,28700.0,26.4823,26.4907,26.4739,26.4907,28700.0
2012-09-18 12:40:00,31.57,31.58,31.57,31.57,5400.0,26.4907,26.4991,26.4907,26.4907,5400.0
2012-09-18 12:45:00,31.57,31.59,31.57,31.59,17200.0,26.4907,26.5075,26.4907,26.5075,17200.0
2012-09-18 12:50:00,31.58,31.6,31.58,31.59,20500.0,26.4991,26.5158,26.4991,26.5075,20500.0
2012-09-18 12:55:00,31.6,31.61,31.58,31.59,32300.0,26.5158,26.5242,26.4991,26.5075,32300.0
2012-09-18 13:00:00,31.58,31.59,31.58,31.58,61400.0,26.4991,26.5075,26.4991,26.4991,61400.0
2012-09-18 13:05:00,31.58,31.59,31.55,31.58,102800.0,26.4991,26.5075,26.4739,26.4991,102800.0
2012-09-18 13:10:00,31.58,31.6,31.57,31.59,18100.0,26.4991,26.5158,26.4907,26.5075,18100.0
2012-09-18 13:15:00,31.59,31.61,31.58,31.6,80000.0,26.5075,26.5242,26.4991,26.5158,80000.0
2012-09-18 13:20:00,31.59,31.6,31.58,31.59,7800.0,26.5075,26.5158,26.4991,26.5075,7800.0
2012-09-18 13:25:00,31.59,31.59,31.58,31.59,13900.0,26.5075,26.5075,26.4991,26.5075,13900.0
2012-09-18 13:30:00,31.59,31.6,31.57,31.59,27300.0,26.5075,26.5158,26.4907,26.5075,27300.0
2012-09-18 13:35:00,31.58,31.6,31.58,31.59,18500.0,26.4991,26.5158,26.4991,26.5075,18500.0
2012-09-18 13:40:00,31.59,31.6,31.58,31.59,17700.0,26.5075,26.5158,26.4991,26.5075,17700.0
2012-09-18 13:45:00,31.59,31.59,31.58,31.59,16800.0,26.5075,26.5075,26.4991,26.5075,16800.0
2012-09-18 13:50:00,31.59,31.59,31.57,31.57,25200.0,26.5075,26.5075,26.4907,26.4907,25200.0
2012-09-18 13:55:00,31.58,31.58,31.57,31.58,20000.0,26.4991,26.4991,26.4907,26.4991,20000.0
2012-09-18 14:00:00,31.58,31.6,31.56,31.56,56900.0,26.4991,26.5158,26.4823,26.4823,56900.0
2012-09-18 14:05:00,31.57,31.59,31.56,31.59,79700.0,26.4907,26.5075,26.4823,26.5075,79700.0
2012-09-18 14:10:00,31.59,31.59,31.58,31.59,34500.0,26.5075,26.5075,26.4991,26.5075,34500.0
2012-09-18 14:15:00,31.6,31.61,31.59,31.59,37900.0,26.5158,26.5242,26.5075,26.5075,37900.0
2012-09-18 14:20:00,31.6,31.6,31.58,31.59,19200.0,26.5158,26.5158,26.4991,26.5075,19200.0
2012-09-18 14:25:00,31.58,31.6,31.58,31.59,38900.0,26.4991,26.5158,26.4991,26.5075,38900.0
2012-09-18 14:30:00,31.6,31.61,31.58,31.59,49500.0,26.5158,26.5242,26.4991,26.5075,49500.0
2012-09-18 14:35:00,31.58,31.59,31.57,31.57,24700.0,26.4991,26.5075,26.4907,26.4907,24700.0
2012-09-18 14:40:00,31.58,31.59,31.57,31.58,25900.0,26.4991,26.5075,26.4907,26.4991,25900.0
2012-09-18 14:45:00,31.58,31.6,31.58,31.6,36800.0,26.4991,26.5158,26.4991,26.5158,36800.0
2012-09-18 14:50:00,31.6,31.6,31.58,31.59,40100.0,26.5158,26.5158,26.4991,26.5075,40100.0
2012-09-18 14:55:00,31.6,31.6,31.59,31.59,22800.0,26.5158,26.5158,26.5075,26.5075,22800.0
2012-09-18 15:00:00,31.59,31.6,31.58,31.59,38000.0,26.5075,26.5158,26.4991,26.5075,38000.0
2012-09-18 15:05:00,31.6,31.61,31.59,31.6,40200.0,26.5158,26.5242,26.5075,26.5158,40200.0
2012-09-18 15:10:00,31.6,31.61,31.59,31.61,28000.0,26.5158,26.5242,26.5075,26.5242,28000.0
2012-09-18 15:15:00,31.6,31.61,31.58,31.59,24300.0,26.5158,26.5242,26.4991,26.5075,24300.0
2012-09-18 15:20:00,31.59,31.6,31.58,31.59,55600.0,26.5075,26.5158,26.4991,26.5075,55600.0
2012-09-18 15:25:00,31.59,31.6,31.58,31.59,113600.0,26.5075,26.5158,26.4991,26.5075,113600.0
2012-09-18 15:30:00,31.59,31.63,31.59,31.62,194500.0,26.5075,26.541,26.5075,26.5326,194500.0
2012-09-18 15:35:00,31.62,31.62,31.59,31.62,164800.0,26.5326,26.5326,26.5075,26.5326,164800.0
2012-09-18 15:40:00,31.62,31.63,31.59,31.6,167300.0,26.5326,26.541,26.5075,26.5158,167300.0
2012-09-18 15:45:00,31.6,31.61,31.59,31.6,177600.0,26.5158,26.5242,26.5075,26.5158,177600.0
2012-09-18 15:50:00,31.61,31.61,31.59,31.59,293700.0,26.5242,26.5242,26.5075,26.5075,293700.0
2012-09-18 15:55:00,31.59,31.62,31.59,31.61,1043800.0,26.5075,26.5326,26.5075,26.5242,1043800.0
2012-09-19 09:30:00,31.63,31.63,31.57,31.57,85700.0,26.541,26.541,26.4907,26.4907,85700.0
2012-09-19 09:35:00,31.57,31.58,31.55,31.57,63300.0,26.4907,26.4991,26.4739,26.4907,63300.0
2012-09-19 09:40:00,31.57,31.6,31.56,31.59,19800.0,26.4907,26.5158,26.4823,26.5075,19800.0
2012-09-19 09:45:00,31.6,31.62,31.59,31.59,50200.0,26.5158,26.5326,26.5075,26.5075,50200.0
2012-09-19 09:50:00,31.59,31.62,31.59,31.62,32800.0,26.5075,26.5326,26.5075,26.5326,32800.0
2012-09-19 09:55:00,31.62,31.62,31.59,31.6,242300.0,26.5326,26.5326,26.5075,26.5158,242300.0
2012-09-19 10:00:00,31.6,31.66,31.6,31.66,326600.0,26.5158,26.5662,26.5158,26.5662,326600.0
2012-09-19 10:05:00,31.66,31.67,31.62,31.63,71700.0,26.5662,26.5746,26.5326,26.541,71700.0
2012-09-19 10:10:00,31.63,31.66,31.63,31.66,48000.0,26.541,26.5662,26.541,26.5662,48000.0
2012-09-19 10:15:00,31.65,31.66,31.63,31.63,51500.0,26.5578,26.5662,26.541,26.541,51500.0
2012-09-19 10:20:00,31.64,31.64,31.61,31.62,79600.0,26.5494,26.5494,26.5242,26.5326,79600.0
2012-09-19 10:25:00,31.62,31.63,31.61,31.61,28900.0,26.5326,26.541,26.5242,26.5242,28900.0
2012-09-19 10:30:00,31.61,31.61,31.55,31.55,29100.0,26.5242,26.5242,26.4739,26.4739,29100.0
2012-09-19 10:35:00,31.56,31.6,31.56,31.59,35000.0,26.4823,26.5158,26.4823,26.5075,35000.0
2012-09-19 10:40:00,31.59,31.59,31.57,31.58,63000.0,26.5075,26.5075,26.4907,26.4991,63000.0
2012-09-19 10:45:00,31.59,31.61,31.57,31.6,63500.0,26.5075,26.5242,26.4907,26.5158,63500.0
2012-09-19 10:50:00,31.6,31.61,31.58,31.58,303500.0,26.5158,26.5242,26.4991,26.4991,303500.0
2012-09-19 10:55:00,31.59,31.61,31.58,31.6,110400.0,26.5075,26.5242,26.4991,26.5158,110400.0
2012-09-19 11:00:00,31.6,31.61,31.59,31.61,50200.0,26.5158,26.5242,26.5075,26.5242,50200.0
2012-09-19 11:05:00,31.62,31.63,31.61,31.62,45900.0,26.5326,26.541,26.5242,26.5326,45900.0
2012-09-19 11:10:00,31.62,31.63,31.62,31.62,104300.0,26.5326,26.541,26.5326,26.5326,104300.0
2012-09-19 11:15:00,31.63,31.65,31.62,31.65,47500.0,26.541,26.5578,26.5326,26.5578,47500.0
2012-09-19 11:20:00,31.65,31.68,31.64,31.67,54800.0,26.5578,26.583,26.5494,26.5746,54800.0
2012-09-19 11:25:00,31.67,31.67,31.65,31.65,26200.0,26.5746,26.5746,26.5578,26.5578,26200.0
2012-09-19 11:30:00,31.65,31.66,31.64,31.64,55300.0,26.5578,26.5662,26.5494,26.5494,55300.0
2012-09-19 11:35:00,31.65,31.65,31.64,31.65,52600.0,26.5578,26.5578,26.5494,26.5578,52600.0
2012-09-19 11:40:00,31.64,31.65,31.64,31.64,28700.0,26.5494,26.5578,26.5494,26.5494,28700.0
2012-09-19 11:45:00,31.64,31.67,31.64,31.67,32500.0,26.5494,26.5746,26.5494,26.5746,32500.0
2012-09-19 11:50:00,31.66,31.68,31.66,31.67,26200.0,26.5662,26.583,26.5662,26.5746,26200.0
2012-09-19 11:55:00,31.67,32.78,31.65,31.65,24200.0,26.5746,27.506,26.5578,26.5578,24200.0
2012-09-19 12:00:00,31.65,31.67,31.63,31.64,17900.0,26.5578,26.5746,26.541,26.5494,17900.0
2012-09-19 12:05:00,31.64,31.65,31.64,31.64,28500.0,26.5494,26.5578,26.5494,26.5494,28500.0
2012-09-19 12:10:00,31.65,31.66,31.64,31.66,30300.0,26.5578,26.5662,26.5494,26.5662,30300.0
2012-09-19 12:15:00,31.66,31.66,31.64,31.65,19400.0,26.5662,26.5662,26.5494,26.5578,19400.0
2012-09-19 12:20:00,31.65,31.66,31.65,31.66,16000.0,26.5578,26.5662,26.5578,26.5662,16000.0
2012-09-19 12:25:00,31.66,31.69,31.65,31.69,49400.0,26.5662,26.5914,26.5578,26.5914,49400.0
2012-09-19 12:30:00,31.68,31.7,31.68,31.69,12700.0,26.583,26.5998,26.583,26.5914,12700.0
2012-09-19 12:35:00,31.69,31.69,31.68,31.69,17800.0,26.5914,26.5914,26.583,26.5914,17800.0
2012-09-19 12:40:00,31.68,31.69,31.67,31.68,20900.0,26.583,26.5914,26.5746,26.583,20900.0
2012-09-19 12:45:00,31.67,31.68,31.67,31.67,23100.0,26.5746,26.583,26.5746,26.5746,23100.0
2012-09-19 12:50:00,31.67,31.69,31.67,31.68,15600.0,26.5746,26.5914,26.5746,26.583,15600.0
2012-09-19 12:55:00,31.68,31.68,31.67,31.68,8800.0,26.583,26.583,26.5746,26.583,8800.0
2012-09-19 13:00:00,31.68,31.68,31.67,31.67,11300.0,26.583,26.583,26.5746,26.5746,11300.0
2012-09-19 13:05:00,31.68,31.68,31.65,31.65,32600.0,26.583,26.583,26.5578,26.5578,32600.0
2012-09-19 13:10:00,31.65,31.67,31.65,31.67,26300.0,26.5578,26.5746,26.5578,26.5746,26300.0
2012-09-19 13:15:00,31.66,31.67,31.66,31.66,17800.0,26.5662,26.5746,26.5662,26.5662,17800.0
2012-09-19 13:20:00,31.66,31.67,31.65,31.66,50700.0,26.5662,26.5746,26.5578,26.5662,50700.0
2012-09-19 13:25:00,31.66,31.66,31.65,31.66,18000.0,26.5662,26.5662,26.5578,26.5662,18000.0
2012-09-19 13:30:00,31.66,31.68,31.66,31.68,34000.0,26.5662,26.583,26.5662,26.583,34000.0
2012-09-19 13:35:00,31.67,31.67,31.65,31.65,28500.0,26.5746,26.5746,26.5578,26.5578,28500.0
2012-09-19 13:40:00,31.66,31.66,31.65,31.65,10700.0,26.5662,26.5662,26.5578,26.5578,10700.0
2012-09-19 13:45:00,31.65,31.66,31.63,31.64,39300.0,26.5578,26.5662,26.541,26.5494,39300.0
2012-09-19 13:50:00,31.64,31.67,31.64,31.66,71700.0,26.5494,26.5746,26.5494,26.5662,71700.0
2012-09-19 13:55:00,31.66,31.67,31.65,31.66,19400.0,26.5662,26.5746,26.5578,26.5662,19400.0
2012-09-19 14:00:00,31.66,31.67,31.66,31.67,12500.0,26.5662,26.5746,26.5662,26.5746,12500.0
2012-09-19 14:05:00,31.67,31.67,31.66,31.67,58800.0,26.5746,26.5746,26.5662,26.5746,58800.0
2012-09-19 14:10:00,31.67,31.67,31.66,31.67,7000.0,26.5746,26.5746,26.5662,26.5746,7000.0
2012-09-19 14:15:00,31.67,31.68,31.66,31.68,63200.0,26.5746,26.583,26.5662,26.583,63200.0
2012-09-19 14:20:00,31.68,31.69,31.68,31.69,34900.0,26.583,26.5914,26.583,26.5914,34900.0
2012-09-19 14:25:00,31.69,31.71,31.69,31.69,37900.0,26.5914,26.6082,26.5914,26.5914,37900.0
2012-09-19 14:30:00,31.69,31.71,31.69,31.7,51000.0,26.5914,26.6082,26.5914,26.5998,51000.0
2012-09-19 14:35:00,31.7,31.71,31.69,31.71,41600.0,26.5998,26.6082,26.5914,26.6082,41600.0
2012-09-19 14:40:00,31.7,31.71,31.69,31.7,92000.0,26.5998,26.6082,26.5914,26.5998,92000.0
2012-09-19 14:45:00,31.71,31.71,31.7,31.7,241600.0,26.6082,26.6082,26.5998,26.5998,241600.0
2012-09-19 14:50:00,31.71,31.71,31.7,31.71,32700.0,26.6082,26.6082,26.5998,26.6082,32700.0
2012-09-19 14:55:00,31.7,31.73,31.7,31.73,47600.0,26.5998,26.6249,26.5998,26.6249,47600.0
2012-09-19 15:00:00,31.72,31.73,31.71,31.71,56000.0,26.6165,26.6249,26.6082,26.6082,56000.0
2012-09-19 15:05:00,31.71,31.73,31.7,31.72,41500.0,26.6082,26.6249,26.5998,26.6165,41500.0
2012-09-19 15:10:00,31.71,31.74,31.71,31.74,39600.0,26.6082,26.6333,26.6082,26.6333,39600.0
2012-09-19 15:15:00,31.74,31.74,31.73,31.73,46400.0,26.6333,26.6333,26.6249,26.6249,46400.0
2012-09-19 15:20:00,31.73,31.73,31.71,31.71,33400.0,26.6249,26.6249,26.6082,26.6082,33400.0
2012-09-19 15:25:00,31.71,31.73,31.71,31.72,41100.0,26.6082,26.6249,26.6082,26.6165,41100.0
2012-09-19 15:30:00,31.72,31.72,31.69,31.7,97100.0,26.6165,26.6165,26.5914,26.5998,97100.0
2012-09-19 15:35:00,31.7,31.71,31.69,31.69,54700.0,26.5998,26.6082,26.5914,26.5914,54700.0
2012-09-19 15:40:00,31.7,31.71,31.69,31.71,73000.0,26.5998,26.6082,26.5914,26.6082,73000.0
2012-09-19 15:45:00,31.71,31.71,31.69,31.7,103300.0,26.6082,26.6082,26.5914,26.5998,103300.0
2012-09-19 15:50:00,31.69,31.7,31.67,31.67,117900.0,26.5914,26.5998,26.5746,26.5746,117900.0
2012-09-19 15:55:00,31.67,31.68,31.64,31.65,659300.0,26.5746,26.583,26.5494,26.5578,659300.0
2012-09-20 09:30:00,31.54,31.55,31.48,31.54,778600.0,26.4655,26.4739,26.4152,26.4655,778600.0
2012-09-20 09:35:00,31.53,31.58,31.52,31.58,63300.0,26.4571,26.4991,26.4487,26.4991,63300.0
2012-09-20 09:40:00,31.58,31.58,31.51,31.52,34400.0,26.4991,26.4991,26.4403,26.4487,34400.0
2012-09-20 09:45:00,31.51,31.55,31.49,31.5,67600.0,26.4403,26.4739,26.4235,26.4319,67600.0
2012-09-20 09:50:00,31.49,31.49,31.45,31.45,73700.0,26.4235,26.4235,26.39,26.39,73700.0
2012-09-20 09:55:00,31.45,31.47,31.44,31.46,42900.0,26.39,26.4068,26.3816,26.3984,42900.0
2012-09-20 10:00:00,31.47,31.5,31.45,31.5,119500.0,26.4068,26.4319,26.39,26.4319,119500.0
2012-09-20 10:05:00,31.5,31.5,31.48,31.49,60400.0,26.4319,26.4319,26.4152,26.4235,60400.0
2012-09-20 10:10:00,31.49,31.53,31.48,31.52,144900.0,26.4235,26.4571,26.4152,26.4487,144900.0
2012-09-20 10:15:00,31.52,31.52,31.49,31.5,43600.0,26.4487,26.4487,26.4235,26.4319,43600.0
2012-09-20 10:20:00,31.49,31.49,31.48,31.49,78700.0,26.4235,26.4235,26.4152,26.4235,78700.0
2012-09-20 10:25:00,31.48,31.51,31.48,31.5,59200.0,26.4152,26.4403,26.4152,26.4319,59200.0
2012-09-20 10:30:00,31.51,31.54,31.5,31.54,102000.0,26.4403,26.4655,26.4319,26.4655,102000.0
2012-09-20 10:35:00,31.55,31.57,31.53,31.56,88900.0,26.4739,26.4907,26.4571,26.4823,88900.0
2012-09-20 10:40:00,31.57,31.58,31.56,31.56,59600.0,26.4907,26.4991,26.4823,26.4823,59600.0
2012-09-20 10:45:00,31.56,31.58,31.56,31.57,52200.0,26.4823,26.4991,26.4823,26.4907,52200.0
2012-09-20 10:50:00,31.57,31.57,31.54,31.55,58700.0,26.4907,26.4907,26.4655,26.4739,58700.0
2012-09-20 10:55:00,31.55,31.58,31.55,31.58,67500.0,26.4739,26.4991,26.4739,26.4991,67500.0
2012-09-20 11:00:00,31.58,31.6,31.58,31.59,58200.0,26.4991,26.5158,26.4991,26.5075,58200.0
2012-09-20 11:05:00,31.59,31.59,31.57,31.59,69600.0,26.5075,26.5075,26.4907,26.5075,69600.0
2012-09-20 11:10:00,31.59,31.59,31.56,31.56,274100.0,26.5075,26.5075,26.4823,26.4823,274100.0
2012-09-20 11:15:00,31.57,31.58,31.55,31.56,275700.0,26.4907,26.4991,26.4739,26.4823,275700.0
2012-09-20 11:20:00,31.56,31.57,31.55,31.57,75400.0,26.4823,26.4907,26.4739,26.4907,75400.0
2012-09-20 11:25:00,31.57,31.59,31.56,31.57,254200.0,26.4907,26.5075,26.4823,26.4907,254200.0
2012-09-20 11:30:00,31.57,31.57,31.55,31.56,204000.0,26.4907,26.4907,26.4739,26.4823,204000.0
2012-09-20 11:35:00,31.56,31.58,31.56,31.56,57800.0,26.4823,26.4991,26.4823,26.4823,57800.0
2012-09-20 11:40:00,31.56,31.58,31.55,31.57,62400.0,26.4823,26.4991,26.4739,26.4907,62400.0
2012-09-20 11:45:00,31.58,31.59,31.56,31.56,88500.0,26.4991,26.5075,26.4823,26.4823,88500.0
2012-09-20 11:50:00,31.56,31.58,31.56,31.56,26500.0,26.4823,26.4991,26.4823,26.4823,26500.0
2012-09-20 11:55:00,31.56,31.57,31.55,31.56,29500.0,26.4823,26.4907,26.4739,26.4823,29500.0
2012-09-20 12:00:00,31.56,31.58,31.56,31.57,45700.0,26.4823,26.4991,26.4823,26.4907,45700.0
2012-09-20 12:05:00,31.58,31.58,31.56,31.56,21200.0,26.4991,26.4991,26.4823,26.4823,21200.0
2012-09-20 12:10:00,31.56,31.56,31.55,31.56,14200.0,26.4823,26.4823,26.4739,26.4823,14200.0
2012-09-20 12:15:00,31.55,31.56,31.54,31.54,52200.0,26.4739,26.4823,26.4655,26.4655,52200.0
2012-09-20 12:20:00,31.54,31.55,31.53,31.54,28500.0,26.4655,26.4739,26.4571,26.4655,28500.0
2012-09-20 12:25:00,31.54,31.54,31.51,31.51,59500.0,26.4655,26.4655,26.4403,26.4403,59500.0
2012-09-20 12:30:00,31.52,31.52,31.5,31.51,27100.0,26.4487,26.4487,26.4319,26.4403,27100.0
2012-09-20 12:35:00,31.51,31.51,31.49,31.51,47500.0,26.4403,26.4403,26.4235,26.4403,47500.0
2012-09-20 12:40:00,31.51,31.52,31.5,31.52,42800.0,26.4403,26.4487,26.4319,26.4487,42800.0
2012-09-20 12:45:00,31.52,31.52,31.48,31.49,50800.0,26.4487,26.4487,26.4152,26.4235,50800.0
2012-09-20 12:50:00,31.49,31.52,31.49,31.51,137600.0,26.4235,26.4487,26.4235,26.4403,137600.0
2012-09-20 12:55:00,31.51,31.53,31.51,31.52,693200.0,26.4403,26.4571,26.4403,26.4487,693200.0
2012-09-20 13:00:00,31.52,31.52,31.5,31.51,47200.0,26.4487,26.4487,26.4319,26.4403,47200.0
2012-09-20 13:05:00,31.51,31.53,31.5,31.53,34000.0,26.4403,26.4571,26.4319,26.4571,34000.0
2012-09-20 13:10:00,31.52,31.54,31.52,31.53,45600.0,26.4487,26.4655,26.4487,26.4571,45600.0
2012-09-20 13:15:00,31.54,31.54,31.52,31.54,63500.0,26.4655,26.4655,26.4487,26.4655,63500.0
2012-09-20 13:20:00,31.53,31.54,31.52,31.53,23200.0,26.4571,26.4655,26.4487,26.4571,23200.0
2012-09-20 13:25:00,31.53,31.56,31.53,31.56,28100.0,26.4571,26.4823,26.4571,26.4823,28100.0
2012-09-20 13:30:00,31.56,31.57,31.56,31.56,17600.0,26.4823,26.4907,26.4823,26.4823,17600.0
2012-09-20 13:35:00,31.57,31.6,31.56,31.58,94400.0,26.4907,26.5158,26.4823,26.4991,94400.0
2012-09-20 13:40:00,31.58,31.58,31.55,31.56,32100.0,26.4991,26.4991,26.4739,26.4823,32100.0
2012-09-20 13:45:00,31.56,31.56,31.55,31.56,38400.0,26.4823,26.4823,26.4739,26.4823,38400.0
2012-09-20 13:50:00,31.56,31.56,31.55,31.56,9000.0,26.4823,26.4823,26.4739,26.4823,9000.0
2012-09-20 13:55:00,31.55,31.57,31.54,31.56,49400.0,26.4739,26.4907,26.4655,26.4823,49400.0
2012-09-20 14:00:00,31.56,31.56,31.53,31.54,21100.0,26.4823,26.4823,26.4571,26.4655,21100.0
2012-09-20 14:05:00,31.54,31.56,31.53,31.55,29100.0,26.4655,26.4823,26.4571,26.4739,29100.0
2012-09-20 14:10:00,31.55,31.58,31.55,31.56,40700.0,26.4739,26.4991,26.4739,26.4823,40700.0
2012-09-20 14:15:00,31.57,31.58,31.55,31.55,22100.0,26.4907,26.4991,26.4739,26.4739,22100.0
2012-09-20 14:20:00,31.55,31.58,31.55,31.57,34100.0,26.4739,26.4991,26.4739,26.4907,34100.0
2012-09-20 14:25:00,31.58,31.61,31.57,31.59,92800.0,26.4991,26.5242,26.4907,26.5075,92800.0
2012-09-20 14:30:00,31.59,31.6,31.57,31.6,88200.0,26.5075,26.5158,26.4907,26.5158,88200.0
2012-09-20 14:35:00,31.6,31.61,31.58,31.58,29300.0,26.5158,26.5242,26.4991,26.4991,29300.0
2012-09-20 14:40:00,31.59,31.59,31.58,31.58,13600.0,26.5075,26.5075,26.4991,26.4991,13600.0
2012-09-20 14:45:00,31.59,31.59,31.57,31.58,40100.0,26.5075,26.5075,26.4907,26.4991,40100.0
2012-09-20 14:50:00,31.58,31.59,31.57,31.58,138200.0,26.4991,26.5075,26.4907,26.4991,138200.0
2012-09-20 14:55:00,31.58,31.6,31.57,31.6,55300.0,26.4991,26.5158,26.4907,26.5158,55300.0
2012-09-20 15:00:00,31.59,31.6,31.58,31.58,18500.0,26.5075,26.5158,26.4991,26.4991,18500.0
2012-09-20 15:05:00,31.58,31.61,31.58,31.61,33300.0,26.4991,26.5242,26.4991,26.5242,33300.0
2012-09-20 15:10:00,31.6,31.61,31.59,31.61,38900.0,26.5158,26.5242,26.5075,26.5242,38900.0
2012-09-20 15:15:00,31.61,31.62,31.6,31.61,64100.0,26.5242,26.5326,26.5158,26.5242,64100.0
2012-09-20 15:20:00,31.62,31.64,31.61,31.63,64600.0,26.5326,26.5494,26.5242,26.541,64600.0
2012-09-20 15:25:00,31.62,31.63,31.61,31.62,86800.0,26.5326,26.541,26.5242,26.5326,86800.0
2012-09-20 15:30:00,31.63,31.63,31.61,31.61,29600.0,26.541,26.541,26.5242,26.5242,29600.0
2012-09-20 15:35:00,31.62,31.62,31.59,31.6,41500.0,26.5326,26.5326,26.5075,26.5158,41500.0
2012-09-20 15:40:00,31.59,31.6,31.57,31.59,97300.0,26.5075,26.5158,26.4907,26.5075,97300.0
2012-09-20 15:45:00,31.59,31.59,31.55,31.55,70000.0,26.5075,26.5075,26.4739,26.4739,70000.0
2012-09-20 15:50:00,31.56,31.58,31.56,31.57,155700.0,26.4823,26.4991,26.4823,26.4907,155700.0
2012-09-20 15:55:00,31.57,31.61,31.56,31.61,515100.0,26.4907,26.5242,26.4823,26.5242,515100.0
2012-09-21 09:30:00,31.61,31.67,31.61,31.67,258000.0,26.6336,26.6842,26.6336,26.6842,258000.0
2012-09-21 09:35:00,31.67,31.7,31.66,31.7,81300.0,26.6842,26.7095,26.6758,26.7095,81300.0
2012-09-21 09:40:00,31.7,31.7,31.64,31.64,114700.0,26.7095,26.7095,26.6589,26.6589,114700.0
2012-09-21 09:45:00,31.65,31.67,31.64,31.67,71800.0,26.6673,26.6842,26.6589,26.6842,71800.0
2012-09-21 09:50:00,31.67,31.68,31.66,31.68,27300.0,26.6842,26.6926,26.6758,26.6926,27300.0
2012-09-21 09:55:00,31.68,31.69,31.67,31.68,52100.0,26.6926,26.701,26.6842,26.6926,52100.0
2012-09-21 10:00:00,31.69,31.69,31.66,31.67,75700.0,26.701,26.701,26.6758,26.6842,75700.0
2012-09-21 10:05:00,31.67,31.69,31.67,31.67,68600.0,26.6842,26.701,26.6842,26.6842,68600.0
2012-09-21 10:10:00,31.68,31.69,31.66,31.67,92300.0,26.6926,26.701,26.6758,26.6842,92300.0
2012-09-21 10:15:00,31.67,31.68,31.66,31.67,83200.0,26.6842,26.6926,26.6758,26.6842,83200.0
2012-09-21 10:20:00,31.66,31.68,31.66,31.67,53600.0,26.6758,26.6926,26.6758,26.6842,53600.0
2012-09-21 10:25:00,31.67,31.69,31.66,31.69,67700.0,26.6842,26.701,26.6758,26.701,67700.0
2012-09-21 10:30:00,31.69,31.69,31.67,31.68,52900.0,26.701,26.701,26.6842,26.6926,52900.0
2012-09-21 10:35:00,31.68,31.7,31.68,31.7,43800.0,26.6926,26.7095,26.6926,26.7095,43800.0
2012-09-21 10:40:00,31.69,31.69,31.66,31.67,129300.0,26.701,26.701,26.6758,26.6842,129300.0
2012-09-21 10:45:00,31.67,31.68,31.66,31.66,79500.0,26.6842,26.6926,26.6758,26.6758,79500.0
2012-09-21 10:50:00,31.66,31.67,31.65,31.67,65800.0,26.6758,26.6842,26.6673,26.6842,65800.0
2012-09-21 10:55:00,31.66,31.67,31.64,31.64,243200.0,26.6758,26.6842,26.6589,26.6589,243200.0
2012-09-21 11:00:00,31.64,31.65,31.63,31.65,35000.0,26.6589,26.6673,26.6505,26.6673,35000.0
2012-09-21 11:05:00,31.64,31.65,31.63,31.64,115700.0,26.6589,26.6673,26.6505,26.6589,115700.0
2012-09-21 11:10:00,31.64,31.64,31.62,31.62,129400.0,26.6589,26.6589,26.6421,26.6421,129400.0
2012-09-21 11:15:00,31.62,31.64,31.62,31.64,92900.0,26.6421,26.6589,26.6421,26.6589,92900.0
2012-09-21 11:20:00,31.63,31.64,31.61,31.62,84100.0,26.6505,26.6589,26.6336,26.6421,84100.0
2012-09-21 11:25:00,31.62,31.62,31.61,31.62,24100.0,26.6421,26.6421,26.6336,26.6421,24100.0
2012-09-21 11:30:00,31.62,31.63,31.61,31.63,36200.0,26.6421,26.6505,26.6336,26.6505,36200.0
2012-09-21 11:35:00,31.62,31.63,31.62,31.63,51400.0,26.6421,26.6505,26.6421,26.6505,51400.0
2012-09-21 11:40:00,31.63,31.63,31.62,31.62,25400.0,26.6505,26.6505,26.6421,26.6421,25400.0
2012-09-21 11:45:00,31.63,31.65,31.62,31.64,107700.0,26.6505,26.6673,26.6421,26.6589,107700.0
2012-09-21 11:50:00,31.63,31.65,31.63,31.65,54400.0,26.6505,26.6673,26.6505,26.6673,54400.0
2012-09-21 11:55:00,31.65,31.65,31.63,31.65,46900.0,26.6673,26.6673,26.6505,26.6673,46900.0
2012-09-21 12:00:00,31.65,31.66,31.64,31.66,33400.0,26.6673,26.6758,26.6589,26.6758,33400.0
2012-09-21 12:05:00,31.66,31.66,31.63,31.64,101500.0,26.6758,26.6758,26.6505,26.6589,101500.0
2012-09-21 12:10:00,31.64,31.65,31.63,31.65,47300.0,26.6589,26.6673,26.6505,26.6673,47300.0
2012-09-21 12:15:00,31.64,31.65,31.63,31.64,38600.0,26.6589,26.6673,26.6505,26.6589,38600.0
2012-09-21 12:20:00,31.64,31.64,31.62,31.63,80200.0,26.6589,26.6589,26.6421,26.6505,80200.0
2012-09-21 12:25:00,31.63,31.64,31.62,31.64,76400.0,26.6505,26.6589,26.6421,26.6589,76400.0
2012-09-21 12:30:00,31.64,31.64,31.63,31.64,5100.0,26.6589,26.6589,26.6505,26.6589,5100.0
2012-09-21 12:35:00,31.64,31.64,31.63,31.63,14000.0,26.6589,26.6589,26.6505,26.6505,14000.0
2012-09-21 12:40:00,31.64,31.65,31.63,31.65,18800.0,26.6589,26.6673,26.6505,26.6673,18800.0
2012-09-21 12:45:00,31.65,31.67,31.65,31.66,248100.0,26.6673,26.6842,26.6673,26.6758,248100.0
2012-09-21 12:50:00,31.66,31.67,31.66,31.66,55200.0,26.6758,26.6842,26.6758,26.6758,55200.0
2012-09-21 12:55:00,31.66,31.67,31.65,31.66,35300.0,26.6758,26.6842,26.6673,26.6758,35300.0
2012-09-21 13:00:00,31.66,31.67,31.65,31.67,157800.0,26.6758,26.6842,26.6673,26.6842,157800.0
2012-09-21 13:05:00,31.67,31.67,31.65,31.66,89400.0,26.6842,26.6842,26.6673,26.6758,89400.0
2012-09-21 13:10:00,31.66,31.67,31.65,31.65,33300.0,26.6758,26.6842,26.6673,26.6673,33300.0
2012-09-21 13:15:00,31.65,31.66,31.65,31.66,13000.0,26.6673,26.6758,26.6673,26.6758,13000.0
2012-09-21 13:20:00,31.65,31.66,31.65,31.65,13500.0,26.6673,26.6758,26.6673,26.6673,13500.0
2012-09-21 13:25:00,31.66,31.66,31.63,31.63,48100.0,26.6758,26.6758,26.6505,26.6505,48100.0
2012-09-21 13:30:00,31.64,31.64,31.62,31.63,31600.0,26.6589,26.6589,26.6421,26.6505,31600.0
2012-09-21 13:35:00,31.63,31.64,31.62,31.64,22800.0,26.6505,26.6589,26.6421,26.6589,22800.0
2012-09-21 13:40:00,31.64,31.65,31.63,31.65,27100.0,26.6589,26.6673,26.6505,26.6673,27100.0
2012-09-21 13:45:00,31.65,31.65,31.62,31.63,73500.0,26.6673,26.6673,26.6421,26.6505,73500.0
2012-09-21 13:50:00,31.62,31.63,31.62,31.63,18500.0,26.6421,26.6505,26.6421,26.6505,18500.0
2012-09-21 13:55:00,31.63,31.63,31.62,31.63,20500.0,26.6505,26.6505,26.6421,26.6505,20500.0
2012-09-21 14:00:00,31.63,31.63,31.6,31.61,51000.0,26.6505,26.6505,26.6252,26.6336,51000.0
2012-09-21 14:05:00,31.61,31.62,31.6,31.62,15500.0,26.6336,26.6421,26.6252,26.6421,15500.0
2012-09-21 14:10:00,31.62,31.62,31.59,31.6,83500.0,26.6421,26.6421,26.6168,26.6252,83500.0
2012-09-21 14:15:00,31.59,31.6,31.57,31.58,48400.0,26.6168,26.6252,26.5999,26.6084,48400.0
2012-09-21 14:20:00,31.58,31.59,31.54,31.54,67900.0,26.6084,26.6168,26.5747,26.5747,67900.0
2012-09-21 14:25:00,31.55,31.58,31.54,31.58,51800.0,26.5831,26.6084,26.5747,26.6084,51800.0
2012-09-21 14:30:00,31.57,31.58,31.57,31.57,27800.0,26.5999,26.6084,26.5999,26.5999,27800.0
2012-09-21 14:35:00,31.57,31.57,31.54,31.55,54200.0,26.5999,26.5999,26.5747,26.5831,54200.0
2012-09-21 14:40:00,31.54,31.58,31.54,31.57,48400.0,26.5747,26.6084,26.5747,26.5999,48400.0
2012-09-21 14:45:00,31.57,31.59,31.56,31.58,126900.0,26.5999,26.6168,26.5915,26.6084,126900.0
2012-09-21 14:50:00,31.58,31.58,31.56,31.58,41800.0,26.6084,26.6084,26.5915,26.6084,41800.0
2012-09-21 14:55:00,31.57,31.58,31.57,31.58,16300.0,26.5999,26.6084,26.5999,26.6084,16300.0
2012-09-21 15:00:00,31.58,31.58,31.56,31.57,77200.0,26.6084,26.6084,26.5915,26.5999,77200.0
2012-09-21 15:05:00,31.58,31.59,31.57,31.58,88900.0,26.6084,26.6168,26.5999,26.6084,88900.0
2012-09-21 15:10:00,31.58,31.6,31.58,31.6,78000.0,26.6084,26.6252,26.6084,26.6252,78000.0
2012-09-21 15:15:00,31.6,31.6,31.58,31.58,63200.0,26.6252,26.6252,26.6084,26.6084,63200.0
2012-09-21 15:20:00,31.58,31.6,31.58,31.6,52900.0,26.6084,26.6252,26.6084,26.6252,52900.0
2012-09-21 15:25:00,31.6,31.6,31.56,31.56,175800.0,26.6252,26.6252,26.5915,26.5915,175800.0
2012-09-21 15:30:00,31.56,31.58,31.56,31.58,33500.0,26.5915,26.6084,26.5915,26.6084,33500.0
2012-09-21 15:35:00,31.58,31.58,31.54,31.55,162500.0,26.6084,26.6084,26.5747,26.5831,162500.0
2012-09-21 15:40:00,31.55,31.57,31.54,31.55,145000.0,26.5831,26.5999,26.5747,26.5831,145000.0
2012-09-21 15:45:00,31.56,31.56,31.53,31.53,157300.0,26.5915,26.5915,26.5662,26.5662,157300.0
2012-09-21 15:50:00,31.53,31.54,31.51,31.51,477400.0,26.5662,26.5747,26.5494,26.5494,477400.0
2012-09-21 15:55:00,31.52,31.52,31.5,31.52,1125500.0,26.5578,26.5578,26.541,26.5578,1125500.0
2012-09-24 09:30:00,31.27,31.28,31.2,31.26,177800.0,26.3472,26.3556,26.2882,26.3387,177800.0
2012-09-24 09:35:00,31.25,31.31,31.23,31.3,61400.0,26.3303,26.3809,26.3135,26.3724,61400.0
2012-09-24 09:40:00,31.32,31.33,31.3,31.3,43600.0,26.3893,26.3977,26.3724,26.3724,43600.0
2012-09-24 09:45:00,31.31,31.32,31.3,31.31,64900.0,26.3809,26.3893,26.3724,26.3809,64900.0
2012-09-24 09:50:00,31.3,31.33,31.29,31.3,98100.0,26.3724,26.3977,26.364,26.3724,98100.0
2012-09-24 09:55:00,31.31,31.33,31.3,31.32,44600.0,26.3809,26.3977,26.3724,26.3893,44600.0
2012-09-24 10:00:00,31.32,31.34,31.31,31.33,63100.0,26.3893,26.4061,26.3809,26.3977,63100.0
2012-09-24 10:05:00,31.33,31.33,31.29,31.3,67400.0,26.3977,26.3977,26.364,26.3724,67400.0
2012-09-24 10:10:00,31.3,31.31,31.26,31.27,69000.0,26.3724,26.3809,26.3387,26.3472,69000.0
2012-09-24 10:15:00,31.28,31.28,31.25,31.26,71100.0,26.3556,26.3556,26.3303,26.3387,71100.0
2012-09-24 10:20:00,31.26,31.27,31.24,31.25,89800.0,26.3387,26.3472,26.3219,26.3303,89800.0
2012-09-24 10:25:00,31.25,31.26,31.22,31.26,103300.0,26.3303,26.3387,26.305,26.3387,103300.0
2012-09-24 10:30:00,31.26,31.29,31.25,31.28,74800.0,26.3387,26.364,26.3303,26.3556,74800.0
2012-09-24 10:35:00,31.28,31.28,31.26,31.27,70400.0,26.3556,26.3556,26.3387,26.3472,70400.0
2012-09-24 10:40:00,31.27,31.28,31.26,31.28,45500.0,26.3472,26.3556,26.3387,26.3556,45500.0
2012-09-24 10:45:00,31.29,31.3,31.27,31.28,25300.0,26.364,26.3724,26.3472,26.3556,25300.0
2012-09-24 10:50:00,31.28,31.31,31.27,31.31,48600.0,26.3556,26.3809,26.3472,26.3809,48600.0
2012-09-24 10:55:00,31.31,31.34,31.31,31.34,31700.0,26.3809,26.4061,26.3809,26.4061,31700.0
2012-09-24 11:00:00,31.34,31.36,31.34,31.35,44700.0,26.4061,26.423,26.4061,26.4146,44700.0
2012-09-24 11:05:00,31.35,31.35,31.32,31.33,64200.0,26.4146,26.4146,26.3893,26.3977,64200.0
2012-09-24 11:10:00,31.33,31.33,31.29,31.31,44600.0,26.3977,26.3977,26.364,26.3809,44600.0
2012-09-24 11:15:00,31.31,31.32,31.31,31.32,60500.0,26.3809,26.3893,26.3809,26.3893,60500.0
2012-09-24 11:20:00,31.32,31.33,31.31,31.31,86100.0,26.3893,26.3977,26.3809,26.3809,86100.0
2012-09-24 11:25:00,31.31,31.31,31.28,31.29,68800.0,26.3809,26.3809,26.3556,26.364,68800.0
2012-09-24 11:30:00,31.28,31.29,31.28,31.28,68900.0,26.3556,26.364,26.3556,26.3556,68900.0
2012-09-24 11:35:00,31.29,31.3,31.26,31.26,56500.0,26.364,26.3724,26.3387,26.3387,56500.0
2012-09-24 11:40:00,31.26,31.27,31.25,31.26,18000.0,26.3387,26.3472,26.3303,26.3387,18000.0
2012-09-24 11:45:00,31.26,31.26,31.24,31.25,23000.0,26.3387,26.3387,26.3219,26.3303,23000.0
2012-09-24 11:50:00,31.25,31.26,31.24,31.26,20100.0,26.3303,26.3387,26.3219,26.3387,20100.0
2012-09-24 11:55:00,31.26,31.28,31.25,31.28,11100.0,26.3387,26.3556,26.3303,26.3556,11100.0
2012-09-24 12:00:00,31.27,31.28,31.25,31.25,29800.0,26.3472,26.3556,26.3303,26.3303,29800.0
2012-09-24 12:05:00,31.25,31.27,31.25,31.27,8700.0,26.3303,26.3472,26.3303,26.3472,8700.0
2012-09-24 12:10:00,31.27,31.28,31.26,31.28,7300.0,26.3472,26.3556,26.3387,26.3556,7300.0
2012-09-24 12:15:00,31.28,31.28,31.27,31.28,16800.0,26.3556,26.3556,26.3472,26.3556,16800.0
2012-09-24 12:20:00,31.27,31.28,31.25,31.25,26800.0,26.3472,26.3556,26.3303,26.3303,26800.0
2012-09-24 12:25:00,31.25,31.26,31.24,31.25,31000.0,26.3303,26.3387,26.3219,26.3303,31000.0
2012-09-24 12:30:00,31.25,31.25,31.22,31.23,23500.0,26.3303,26.3303,26.305,26.3135,23500.0
2012-09-24 12:35:00,31.23,31.24,31.21,31.22,10900.0,26.3135,26.3219,26.2966,26.305,10900.0
2012-09-24 12:40:00,31.23,31.24,31.22,31.24,15400.0,26.3135,26.3219,26.305,26.3219,15400.0
2012-09-24 12:45:00,31.25,31.27,31.25,31.27,23200.0,26.3303,26.3472,26.3303,26.3472,23200.0
2012-09-24 12:50:00,31.26,31.26,31.25,31.26,15100.0,26.3387,26.3387,26.3303,26.3387,15100.0
2012-09-24 12:55:00,31.25,31.25,31.24,31.25,31500.0,26.3303,26.3303,26.3219,26.3303,31500.0
2012-09-24 13:00:00,31.26,31.27,31.25,31.25,22600.0,26.3387,26.3472,26.3303,26.3303,22600.0
2012-09-24 13:05:00,31.24,31.25,31.23,31.25,18100.0,26.3219,26.3303,26.3135,26.3303,18100.0
2012-09-24 13:10:00,31.25,31.27,31.24,31.25,52200.0,26.3303,26.3472,26.3219,26.3303,52200.0
2012-09-24 13:15:00,31.25,31.25,31.23,31.24,36500.0,26.3303,26.3303,26.3135,26.3219,36500.0
2012-09-24 13:20:00,31.24,31.25,31.23,31.23,19400.0,26.3219,26.3303,26.3135,26.3135,19400.0
2012-09-24 13:25:00,31.23,31.25,31.23,31.24,41100.0,26.3135,26.3303,26.3135,26.3219,41100.0
2012-09-24 13:30:00,31.23,31.23,31.21,31.22,15400.0,26.3135,26.3135,26.2966,26.305,15400.0
2012-09-24 13:35:00,31.21,31.22,31.21,31.21,3100.0,26.2966,26.305,26.2966,26.2966,3100.0
2012-09-24 13:40:00,31.22,31.22,31.2,31.21,14100.0,26.305,26.305,26.2882,26.2966,14100.0
2012-09-24 13:45:00,31.21,31.21,31.19,31.19,25500.0,26.2966,26.2966,26.2798,26.2798,25500.0
2012-09-24 13:50:00,31.2,31.21,31.19,31.21,13900.0,26.2882,26.2966,26.2798,26.2966,13900.0
2012-09-24 13:55:00,31.21,31.22,31.2,31.2,31200.0,26.2966,26.305,26.2882,26.2882,31200.0
2012-09-24 14:00:00,31.21,31.22,31.2,31.22,10700.0,26.2966,26.305,26.2882,26.305,10700.0
2012-09-24 14:05:00,31.22,31.24,31.21,31.22,20400.0,26.305,26.3219,26.2966,26.305,20400.0
2012-09-24 14:10:00,31.22,31.25,31.22,31.24,22100.0,26.305,26.3303,26.305,26.3219,22100.0
2012-09-24 14:15:00,31.24,31.27,31.24,31.27,37500.0,26.3219,26.3472,26.3219,26.3472,37500.0
2012-09-24 14:20:00,31.27,31.29,31.27,31.27,17500.0,26.3472,26.364,26.3472,26.3472,17500.0
2012-09-24 14:25:00,31.28,31.3,31.27,31.3,30100.0,26.3556,26.3724,26.3472,26.3724,30100.0
2012-09-24 14:30:00,31.3,31.31,31.28,31.29,92600.0,26.3724,26.3809,26.3556,26.364,92600.0
2012-09-24 14:35:00,31.29,31.31,31.29,31.3,201900.0,26.364,26.3809,26.364,26.3724,201900.0
2012-09-24 14:40:00,31.3,31.32,31.3,31.31,71600.0,26.3724,26.3893,26.3724,26.3809,71600.0
2012-09-24 14:45:00,31.31,31.33,31.3,31.32,187600.0,26.3809,26.3977,26.3724,26.3893,187600.0
2012-09-24 14:50:00,31.33,31.36,31.32,31.34,256400.0,26.3977,26.423,26.3893,26.4061,256400.0
2012-09-24 14:55:00,31.34,31.35,31.33,31.34,27800.0,26.4061,26.4146,26.3977,26.4061,27800.0
2012-09-24 15:00:00,31.34,31.35,31.3,31.3,52800.0,26.4061,26.4146,26.3724,26.3724,52800.0
2012-09-24 15:05:00,31.31,31.34,31.31,31.34,63100.0,26.3809,26.4061,26.3809,26.4061,63100.0
2012-09-24 15:10:00,31.35,31.35,31.31,31.32,35300.0,26.4146,26.4146,26.3809,26.3893,35300.0
2012-09-24 15:15:00,31.33,31.34,31.33,31.33,9600.0,26.3977,26.4061,26.3977,26.3977,9600.0
2012-09-24 15:20:00,31.34,31.34,31.32,31.34,65900.0,26.4061,26.4061,26.3893,26.4061,65900.0
2012-09-24 15:25:00,31.34,31.36,31.33,31.34,69600.0,26.4061,26.423,26.3977,26.4061,69600.0
2012-09-24 15:30:00,31.34,31.34,31.31,31.31,48700.0,26.4061,26.4061,26.3809,26.3809,48700.0
2012-09-24 15:35:00,31.32,31.34,31.31,31.33,42800.0,26.3893,26.4061,26.3809,26.3977,42800.0
2012-09-24 15:40:00,31.33,31.35,31.32,31.33,50500.0,26.3977,26.4146,26.3893,26.3977,50500.0
2012-09-24 15:45:00,31.32,31.33,31.3,31.32,153200.0,26.3893,26.3977,26.3724,26.3893,153200.0
2012-09-24 15:50:00,31.32,31.32,31.28,31.31,117400.0,26.3893,26.3893,26.3556,26.3809,117400.0
2012-09-24 15:55:00,31.31,31.32,31.3,31.3,382000.0,26.3809,26.3893,26.3724,26.3724,382000.0
2012-09-25 09:30:00,31.38,31.39,31.35,31.37,54500.0,26.4398,26.4483,26.4146,26.4314,54500.0
2012-09-25 09:35:00,31.37,31.39,31.34,31.38,35900.0,26.4314,26.4483,26.4061,26.4398,35900.0
2012-09-25 09:40:00,31.38,31.4,31.35,31.37,29900.0,26.4398,26.4567,26.4146,26.4314,29900.0
2012-09-25 09:45:00,31.36,31.36,31.33,31.34,85100.0,26.423,26.423,26.3977,26.4061,85100.0
2012-09-25 09:50:00,31.33,31.34,31.31,31.31,30800.0,26.3977,26.4061,26.3809,26.3809,30800.0
2012-09-25 09:55:00,31.31,31.33,31.3,31.31,62800.0,26.3809,26.3977,26.3724,26.3809,62800.0
2012-09-25 10:00:00,31.32,31.37,31.3,31.34,168800.0,26.3893,26.4314,26.3724,26.4061,168800.0
2012-09-25 10:05:00,31.34,31.37,31.34,31.36,41200.0,26.4061,26.4314,26.4061,26.423,41200.0
2012-09-25 10:10:00,31.36,31.39,31.36,31.38,47700.0,26.423,26.4483,26.423,26.4398,47700.0
2012-09-25 10:15:00,31.39,31.39,31.37,31.37,38300.0,26.4483,26.4483,26.4314,26.4314,38300.0
2012-09-25 10:20:00,31.36,31.38,31.35,31.35,25500.0,26.423,26.4398,26.4146,26.4146,25500.0
2012-09-25 10:25:00,31.36,31.37,31.33,31.33,100400.0,26.423,26.4314,26.3977,26.3977,100400.0
2012-09-25 10:30:00,31.34,31.35,31.33,31.33,11600.0,26.4061,26.4146,26.3977,26.3977,11600.0
2012-09-25 10:35:00,31.33,31.35,31.33,31.33,21100.0,26.3977,26.4146,26.3977,26.3977,21100.0
2012-09-25 10:40:00,31.33,31.34,31.33,31.34,13500.0,26.3977,26.4061,26.3977,26.4061,13500.0
2012-09-25 10:45:00,31.34,31.37,31.34,31.36,36400.0,26.4061,26.4314,26.4061,26.423,36400.0
2012-09-25 10:50:00,31.37,31.38,31.35,31.36,24200.0,26.4314,26.4398,26.4146,26.423,24200.0
2012-09-25 10:55:00,31.36,31.37,31.35,31.36,38100.0,26.423,26.4314,26.4146,26.423,38100.0
2012-09-25 11:00:00,31.36,31.4,31.36,31.39,76000.0,26.423,26.4567,26.423,26.4483,76000.0
2012-09-25 11:05:00,31.39,31.41,31.39,31.4,21900.0,26.4483,26.4651,26.4483,26.4567,21900.0
2012-09-25 11:10:00,31.4,31.41,31.39,31.4,18500.0,26.4567,26.4651,26.4483,26.4567,18500.0
2012-09-25 11:15:00,31.4,31.41,31.38,31.4,28000.0,26.4567,26.4651,26.4398,26.4567,28000.0
2012-09-25 11:20:00,31.39,31.4,31.39,31.39,27400.0,26.4483,26.4567,26.4483,26.4483,27400.0
2012-09-25 11:25:00,31.39,31.39,31.37,31.37,20800.0,26.4483,26.4483,26.4314,26.4314,20800.0
2012-09-25 11:30:00,31.37,31.39,31.37,31.38,26600.0,26.4314,26.4483,26.4314,26.4398,26600.0
2012-09-25 11:35:00,31.39,31.39,31.38,31.39,23600.0,26.4483,26.4483,26.4398,26.4483,23600.0
2012-09-25 11:40:00,31.38,31.39,31.36,31.36,12400.0,26.4398,26.4483,26.423,26.423,12400.0
2012-09-25 11:45:00,31.36,31.38,31.35,31.37,33300.0,26.423,26.4398,26.4146,26.4314,33300.0
2012-09-25 11:50:00,31.37,31.38,31.36,31.36,33100.0,26.4314,26.4398,26.423,26.423,33100.0
2012-09-25 11:55:00,31.36,31.37,31.35,31.36,22800.0,26.423,26.4314,26.4146,26.423,22800.0
2012-09-25 12:00:00,31.35,31.37,31.33,31.33,66600.0,26.4146,26.4314,26.3977,26.3977,66600.0
2012-09-25 12:05:00,31.33,31.33,31.32,31.33,7600.0,26.3977,26.3977,26.3893,26.3977,7600.0
2012-09-25 12:10:00,31.33,31.33,31.31,31.32,29700.0,26.3977,26.3977,26.3809,26.3893,29700.0
2012-09-25 12:15:00,31.32,31.32,31.28,31.29,63400.0,26.3893,26.3893,26.3556,26.364,63400.0
2012-09-25 12:20:00,31.29,31.29,31.28,31.29,23000.0,26.364,26.364,26.3556,26.364,23000.0
2012-09-25 12:25:00,31.29,31.3,31.28,31.29,12100.0,26.364,26.3724,26.3556,26.364,12100.0
2012-09-25 12:30:00,31.29,31.3,31.28,31.3,22800.0,26.364,26.3724,26.3556,26.3724,22800.0
2012-09-25 12:35:00,31.29,31.29,31.23,31.23,52900.0,26.364,26.364,26.3135,26.3135,52900.0
2012-09-25 12:40:00,31.23,31.23,31.18,31.2,60000.0,26.3135,26.3135,26.2713,26.2882,60000.0
2012-09-25 12:45:00,31.2,31.22,31.2,31.22,71600.0,26.2882,26.305,26.2882,26.305,71600.0
2012-09-25 12:50:00,31.22,31.22,31.2,31.21,16900.0,26.305,26.305,26.2882,26.2966,16900.0
2012-09-25 12:55:00,31.21,31.24,31.21,31.23,23800.0,26.2966,26.3219,26.2966,26.3135,23800.0
2012-09-25 13:00:00,31.22,31.22,31.2,31.21,19500.0,26.305,26.305,26.2882,26.2966,19500.0
2012-09-25 13:05:00,31.21,31.22,31.2,31.2,5200.0,26.2966,26.305,26.2882,26.2882,5200.0
2012-09-25 13:10:00,31.2,31.22,31.2,31.21,23600.0,26.2882,26.305,26.2882,26.2966,23600.0
2012-09-25 13:15:00,31.21,31.21,31.19,31.19,27800.0,26.2966,26.2966,26.2798,26.2798,27800.0
2012-09-25 13:20:00,31.2,31.21,31.17,31.21,31700.0,26.2882,26.2966,26.2629,26.2966,31700.0
2012-09-25 13:25:00,31.21,31.21,31.19,31.2,6500.0,26.2966,26.2966,26.2798,26.2882,6500.0
2012-09-25 13:30:00,31.19,31.25,31.19,31.25,33600.0,26.2798,26.3303,26.2798,26.3303,33600.0
2012-09-25 13:35:00,31.25,31.26,31.23,31.23,15500.0,26.3303,26.3387,26.3135,26.3135,15500.0
2012-09-25 13:40:00,31.23,31.23,31.2,31.2,14200.0,26.3135,26.3135,26.2882,26.2882,14200.0
2012-09-25 13:45:00,31.19,31.21,31.19,31.19,34600.0,26.2798,26.2966,26.2798,26.2798,34600.0
2012-09-25 13:50:00,31.2,31.22,31.2,31.2,25600.0,26.2882,26.305,26.2882,26.2882,25600.0
2012-09-25 13:55:00,31.21,31.22,31.2,31.22,63900.0,26.2966,26.305,26.2882,26.305,63900.0
2012-09-25 14:00:00,31.23,31.23,31.21,31.21,25400.0,26.3135,26.3135,26.2966,26.2966,25400.0
2012-09-25 14:05:00,31.21,31.21,31.2,31.2,22400.0,26.2966,26.2966,26.2882,26.2882,22400.0
2012-09-25 14:10:00,31.2,31.23,31.2,31.23,22600.0,26.2882,26.3135,26.2882,26.3135,22600.0
2012-09-25 14:15:00,31.22,31.24,31.18,31.19,32900.0,26.305,26.3219,26.2713,26.2798,32900.0
2012-09-25 14:20:00,31.18,31.18,31.16,31.17,77700.0,26.2713,26.2713,26.2545,26.2629,77700.0
2012-09-25 14:25:00,31.17,31.17,31.15,31.16,33300.0,26.2629,26.2629,26.2461,26.2545,33300.0
2012-09-25 14:30:00,31.16,31.18,31.15,31.18,29600.0,26.2545,26.2713,26.2461,26.2713,29600.0
2012-09-25 14:35:00,31.18,31.18,31.17,31.17,22900.0,26.2713,26.2713,26.2629,26.2629,22900.0
2012-09-25 14:40:00,31.17,31.18,31.15,31.16,49300.0,26.2629,26.2713,26.2461,26.2545,49300.0
2012-09-25 14:45:00,31.16,31.16,31.11,31.14,80700.0,26.2545,26.2545,26.2124,26.2376,80700.0
2012-09-25 14:50:00,31.14,31.14,31.11,31.12,43700.0,26.2376,26.2376,26.2124,26.2208,43700.0
2012-09-25 14:55:00,31.13,31.13,31.04,31.04,102400.0,26.2292,26.2292,26.1534,26.1534,102400.0
2012-09-25 15:00:00,31.04,31.07,31.02,31.04,85100.0,26.1534,26.1786,26.1365,26.1534,85100.0
2012-09-25 15:05:00,31.04,31.04,30.99,31.0,152500.0,26.1534,26.1534,26.1112,26.1197,152500.0
2012-09-25 15:10:00,31.0,31.0,30.9,30.98,232100.0,26.1197,26.1197,26.0354,26.1028,232100.0
2012-09-25 15:15:00,30.98,30.99,30.95,30.97,126100.0,26.1028,26.1112,26.0775,26.0944,126100.0
2012-09-25 15:20:00,30.96,31.04,30.96,31.01,104500.0,26.086,26.1534,26.086,26.1281,104500.0
2012-09-25 15:25:00,31.02,31.03,30.99,31.0,102700.0,26.1365,26.1449,26.1112,26.1197,102700.0
2012-09-25 15:30:00,31.0,31.03,30.99,31.03,82100.0,26.1197,26.1449,26.1112,26.1449,82100.0
2012-09-25 15:35:00,31.03,31.05,30.96,30.96,181800.0,26.1449,26.1618,26.086,26.086,181800.0
2012-09-25 15:40:00,30.97,30.98,30.95,30.95,100200.0,26.0944,26.1028,26.0775,26.0775,100200.0
2012-09-25 15:45:00,30.95,30.96,30.92,30.94,182700.0,26.0775,26.086,26.0523,26.0691,182700.0
2012-09-25 15:50:00,30.94,30.95,30.91,30.93,76600.0,26.0691,26.0775,26.0438,26.0607,76600.0
2012-09-25 15:55:00,30.93,30.93,30.86,30.87,1014800.0,26.0607,26.0607,26.0017,26.0101,1014800.0
2012-09-26 09:30:00,30.82,30.83,30.74,30.78,195300.0,25.968,25.9764,25.9006,25.9343,195300.0
2012-09-26 09:35:00,30.79,30.8,30.73,30.76,94100.0,25.9427,25.9512,25.8922,25.9175,94100.0
2012-09-26 09:40:00,30.75,30.75,30.68,30.72,95600.0,25.909,25.909,25.85,25.8838,95600.0
2012-09-26 09:45:00,30.72,30.72,30.64,30.67,164000.0,25.8838,25.8838,25.8163,25.8416,164000.0
2012-09-26 09:50:00,30.67,30.71,30.67,30.71,49400.0,25.8416,25.8753,25.8416,25.8753,49400.0
2012-09-26 09:55:00,30.71,30.72,30.68,30.7,54100.0,25.8753,25.8838,25.85,25.8669,54100.0
2012-09-26 10:00:00,30.69,30.72,30.65,30.71,158100.0,25.8585,25.8838,25.8248,25.8753,158100.0
2012-09-26 10:05:00,30.7,30.7,30.67,30.7,93700.0,25.8669,25.8669,25.8416,25.8669,93700.0
2012-09-26 10:10:00,30.7,30.71,30.68,30.7,72900.0,25.8669,25.8753,25.85,25.8669,72900.0
2012-09-26 10:15:00,30.69,30.7,30.65,30.68,61400.0,25.8585,25.8669,25.8248,25.85,61400.0
2012-09-26 10:20:00,30.67,30.68,30.6,30.61,149900.0,25.8416,25.85,25.7826,25.7911,149900.0
2012-09-26 10:25:00,30.61,30.61,30.55,30.55,93300.0,25.7911,25.7911,25.7405,25.7405,93300.0
2012-09-26 10:30:00,30.56,30.59,30.55,30.57,106700.0,25.7489,25.7742,25.7405,25.7574,106700.0
2012-09-26 10:35:00,30.57,30.57,30.48,30.51,248600.0,25.7574,25.7574,25.6815,25.7068,248600.0
2012-09-26 10:40:00,30.52,30.55,30.51,30.54,46600.0,25.7152,25.7405,25.7068,25.7321,46600.0
2012-09-26 10:45:00,30.54,30.55,30.52,30.54,49200.0,25.7321,25.7405,25.7152,25.7321,49200.0
2012-09-26 10:50:00,30.54,30.57,30.54,30.55,63400.0,25.7321,25.7574,25.7321,25.7405,63400.0
2012-09-26 10:55:00,30.55,30.55,30.51,30.51,209600.0,25.7405,25.7405,25.7068,25.7068,209600.0
2012-09-26 11:00:00,30.51,30.56,30.51,30.55,112300.0,25.7068,25.7489,25.7068,25.7405,112300.0
2012-09-26 11:05:00,30.54,30.58,30.53,30.57,31400.0,25.7321,25.7658,25.7237,25.7574,31400.0
2012-09-26 11:10:00,30.58,30.58,30.55,30.58,44400.0,25.7658,25.7658,25.7405,25.7658,44400.0
2012-09-26 11:15:00,30.58,30.63,30.57,30.63,41100.0,25.7658,25.8079,25.7574,25.8079,41100.0
2012-09-26 11:20:00,30.63,30.63,30.61,30.62,28100.0,25.8079,25.8079,25.7911,25.7995,28100.0
2012-09-26 11:25:00,30.62,30.63,30.61,30.62,73200.0,25.7995,25.8079,25.7911,25.7995,73200.0
2012-09-26 11:30:00,30.62,30.62,30.57,30.59,26600.0,25.7995,25.7995,25.7574,25.7742,26600.0
2012-09-26 11:35:00,30.58,30.61,30.58,30.61,50000.0,25.7658,25.7911,25.7658,25.7911,50000.0
2012-09-26 11:40:00,30.6,30.63,30.6,30.62,127500.0,25.7826,25.8079,25.7826,25.7995,127500.0
2012-09-26 11:45:00,30.63,30.65,30.63,30.63,264900.0,25.8079,25.8248,25.8079,25.8079,264900.0
2012-09-26 11:50:00,30.63,30.65,30.62,30.65,62800.0,25.8079,25.8248,25.7995,25.8248,62800.0
2012-09-26 11:55:00,30.65,30.66,30.62,30.63,43600.0,25.8248,25.8332,25.7995,25.8079,43600.0
2012-09-26 12:00:00,30.63,30.67,30.63,30.66,61600.0,25.8079,25.8416,25.8079,25.8332,61600.0
2012-09-26 12:05:00,30.67,30.69,30.67,30.69,26500.0,25.8416,25.8585,25.8416,25.8585,26500.0
2012-09-26 12:10:00,30.69,30.71,30.67,30.68,60900.0,25.8585,25.8753,25.8416,25.85,60900.0
2012-09-26 12:15:00,30.69,30.7,30.68,30.69,23400.0,25.8585,25.8669,25.85,25.8585,23400.0
2012-09-26 12:20:00,30.69,30.69,30.65,30.65,27100.0,25.8585,25.8585,25.8248,25.8248,27100.0
2012-09-26 12:25:00,30.66,30.66,30.65,30.65,19700.0,25.8332,25.8332,25.8248,25.8248,19700.0
2012-09-26 12:30:00,30.64,30.65,30.63,30.63,22900.0,25.8163,25.8248,25.8079,25.8079,22900.0
2012-09-26 12:35:00,30.63,30.65,30.63,30.64,24000.0,25.8079,25.8248,25.8079,25.8163,24000.0
2012-09-26 12:40:00,30.65,30.65,30.63,30.64,7600.0,25.8248,25.8248,25.8079,25.8163,7600.0
2012-09-26 12:45:00,30.64,30.64,30.61,30.62,12600.0,25.8163,25.8163,25.7911,25.7995,12600.0
2012-09-26 12:50:00,30.61,30.63,30.61,30.63,26500.0,25.7911,25.8079,25.7911,25.8079,26500.0
2012-09-26 12:55:00,30.63,30.68,30.63,30.66,40000.0,25.8079,25.85,25.8079,25.8332,40000.0
2012-09-26 13:00:00,30.66,30.66,30.65,30.65,7600.0,25.8332,25.8332,25.8248,25.8248,7600.0
2012-09-26 13:05:00,30.65,30.69,30.64,30.66,51000.0,25.8248,25.8585,25.8163,25.8332,51000.0
2012-09-26 13:10:00,30.67,30.68,30.66,30.66,19100.0,25.8416,25.85,25.8332,25.8332,19100.0
2012-09-26 13:15:00,30.66,30.69,30.65,30.68,30900.0,25.8332,25.8585,25.8248,25.85,30900.0
2012-09-26 13:20:00,30.68,30.71,30.68,30.71,13700.0,25.85,25.8753,25.85,25.8753,13700.0
2012-09-26 13:25:00,30.71,30.75,30.71,30.73,21500.0,25.8753,25.909,25.8753,25.8922,21500.0
2012-09-26 13:30:00,30.74,30.75,30.72,30.73,46100.0,25.9006,25.909,25.8838,25.8922,46100.0
2012-09-26 13:35:00,30.72,30.73,30.71,30.71,20700.0,25.8838,25.8922,25.8753,25.8753,20700.0
2012-09-26 13:40:00,30.72,30.74,30.72,30.74,23200.0,25.8838,25.9006,25.8838,25.9006,23200.0
2012-09-26 13:45:00,30.73,30.75,30.71,30.71,27300.0,25.8922,25.909,25.8753,25.8753,27300.0
2012-09-26 13:50:00,30.71,30.73,30.69,30.69,22500.0,25.8753,25.8922,25.8585,25.8585,22500.0
2012-09-26 13:55:00,30.7,30.7,30.66,30.66,123600.0,25.8669,25.8669,25.8332,25.8332,123600.0
2012-09-26 14:00:00,30.66,30.71,30.65,30.7,39900.0,25.8332,25.8753,25.8248,25.8669,39900.0
2012-09-26 14:05:00,30.71,30.73,30.7,30.72,32700.0,25.8753,25.8922,25.8669,25.8838,32700.0
2012-09-26 14:10:00,30.72,30.75,30.71,30.72,38200.0,25.8838,25.909,25.8753,25.8838,38200.0
2012-09-26 14:15:00,30.73,30.75,30.72,30.74,19400.0,25.8922,25.909,25.8838,25.9006,19400.0
2012-09-26 14:20:00,30.75,30.76,30.73,30.75,19200.0,25.909,25.9175,25.8922,25.909,19200.0
2012-09-26 14:25:00,30.74,30.78,30.74,30.75,129700.0,25.9006,25.9343,25.9006,25.909,129700.0
2012-09-26 14:30:00,30.75,30.75,30.71,30.75,66000.0,25.909,25.909,25.8753,25.909,66000.0
2012-09-26 14:35:00,30.75,30.76,30.72,30.72,19200.0,25.909,25.9175,25.8838,25.8838,19200.0
2012-09-26 14:40:00,30.72,30.73,30.71,30.72,33600.0,25.8838,25.8922,25.8753,25.8838,33600.0
2012-09-26 14:45:00,30.72,30.73,30.7,30.7,694300.0,25.8838,25.8922,25.8669,25.8669,694300.0
2012-09-26 14:50:00,30.7,30.71,30.68,30.69,26400.0,25.8669,25.8753,25.85,25.8585,26400.0
2012-09-26 14:55:00,30.69,30.73,30.69,30.72,180300.0,25.8585,25.8922,25.8585,25.8838,180300.0
2012-09-26 15:00:00,30.71,30.72,30.67,30.68,86200.0,25.8753,25.8838,25.8416,25.85,86200.0
2012-09-26 15:05:00,30.68,30.68,30.63,30.64,94700.0,25.85,25.85,25.8079,25.8163,94700.0
2012-09-26 15:10:00,30.64,30.66,30.64,30.66,60400.0,25.8163,25.8332,25.8163,25.8332,60400.0
2012-09-26 15:15:00,30.67,30.7,30.66,30.68,198500.0,25.8416,25.8669,25.8332,25.85,198500.0
2012-09-26 15:20:00,30.68,30.7,30.65,30.65,79000.0,25.85,25.8669,25.8248,25.8248,79000.0
2012-09-26 15:25:00,30.65,30.68,30.64,30.65,54900.0,25.8248,25.85,25.8163,25.8248,54900.0
2012-09-26 15:30:00,30.65,30.66,30.63,30.64,48400.0,25.8248,25.8332,25.8079,25.8163,48400.0
2012-09-26 15:35:00,30.65,30.65,30.61,30.63,203400.0,25.8248,25.8248,25.7911,25.8079,203400.0
2012-09-26 15:40:00,30.64,30.65,30.61,30.65,151600.0,25.8163,25.8248,25.7911,25.8248,151600.0
2012-09-26 15:45:00,30.65,30.65,30.63,30.63,139100.0,25.8248,25.8248,25.8079,25.8079,139100.0
2012-09-26 15:50:00,30.64,30.67,30.62,30.67,142000.0,25.8163,25.8416,25.7995,25.8416,142000.0
2012-09-26 15:55:00,30.66,30.67,30.63,30.65,685800.0,25.8332,25.8416,25.8079,25.8248,685800.0
2012-09-27 09:30:00,30.69,30.73,30.69,30.7,97500.0,25.8585,25.8922,25.8585,25.8669,97500.0
2012-09-27 09:35:00,30.7,30.71,30.66,30.7,220000.0,25.8669,25.8753,25.8332,25.8669,220000.0
2012-09-27 09:40:00,30.7,30.71,30.68,30.71,83300.0,25.8669,25.8753,25.85,25.8753,83300.0
2012-09-27 09:45:00,30.71,30.73,30.7,30.7,153100.0,25.8753,25.8922,25.8669,25.8669,153100.0
2012-09-27 09:50:00,30.7,30.73,30.7,30.71,62800.0,25.8669,25.8922,25.8669,25.8753,62800.0
2012-09-27 09:55:00,30.7,30.72,30.68,30.71,90600.0,25.8669,25.8838,25.85,25.8753,90600.0
2012-09-27 10:00:00,30.71,30.75,30.67,30.68,39700.0,25.8753,25.909,25.8416,25.85,39700.0
2012-09-27 10:05:00,30.67,30.7,30.67,30.68,25200.0,25.8416,25.8669,25.8416,25.85,25200.0
2012-09-27 10:10:00,30.68,30.73,30.67,30.73,74500.0,25.85,25.8922,25.8416,25.8922,74500.0
2012-09-27 10:15:00,30.73,30.75,30.71,30.74,41300.0,25.8922,25.909,25.8753,25.9006,41300.0
2012-09-27 10:20:00,30.74,30.75,30.71,30.74,14600.0,25.9006,25.909,25.8753,25.9006,14600.0
2012-09-27 10:25:00,30.75,30.76,30.73,30.75,35400.0,25.909,25.9175,25.8922,25.909,35400.0
2012-09-27 10:30:00,30.76,30.79,30.74,30.79,21800.0,25.9175,25.9427,25.9006,25.9427,21800.0
2012-09-27 10:35:00,30.79,30.8,30.75,30.76,21000.0,25.9427,25.9512,25.909,25.9175,21000.0
2012-09-27 10:40:00,30.76,30.79,30.76,30.79,16100.0,25.9175,25.9427,25.9175,25.9427,16100.0
2012-09-27 10:45:00,30.79,30.83,30.78,30.82,85100.0,25.9427,25.9764,25.9343,25.968,85100.0
2012-09-27 10:50:00,30.82,30.83,30.81,30.81,15800.0,25.968,25.9764,25.9596,25.9596,15800.0
2012-09-27 10:55:00,30.81,30.83,30.79,30.79,64000.0,25.9596,25.9764,25.9427,25.9427,64000.0
2012-09-27 11:00:00,30.8,30.82,30.8,30.8,10100.0,25.9512,25.968,25.9512,25.9512,10100.0
2012-09-27 11:05:00,30.8,30.8,30.78,30.79,28300.0,25.9512,25.9512,25.9343,25.9427,28300.0
2012-09-27 11:10:00,30.78,30.78,30.76,30.77,30200.0,25.9343,25.9343,25.9175,25.9259,30200.0
2012-09-27 11:15:00,30.76,30.79,30.76,30.77,13200.0,25.9175,25.9427,25.9175,25.9259,13200.0
2012-09-27 11:20:00,30.77,30.8,30.77,30.78,29300.0,25.9259,25.9512,25.9259,25.9343,29300.0
2012-09-27 11:25:00,30.78,30.81,30.75,30.81,12300.0,25.9343,25.9596,25.909,25.9596,12300.0
2012-09-27 11:30:00,30.8,30.8,30.79,30.8,19100.0,25.9512,25.9512,25.9427,25.9512,19100.0
2012-09-27 11:35:00,30.8,30.84,30.8,30.84,27300.0,25.9512,25.9849,25.9512,25.9849,27300.0
2012-09-27 11:40:00,30.83,30.84,30.82,30.82,23300.0,25.9764,25.9849,25.968,25.968,23300.0
2012-09-27 11:45:00,30.82,30.83,30.82,30.83,17600.0,25.968,25.9764,25.968,25.9764,17600.0
2012-09-27 11:50:00,30.82,30.86,30.82,30.85,58600.0,25.968,26.0017,25.968,25.9933,58600.0
2012-09-27 11:55:00,30.85,30.91,30.85,30.91,134200.0,25.9933,26.0438,25.9933,26.0438,134200.0
2012-09-27 12:00:00,30.91,30.96,30.9,30.96,105200.0,26.0438,26.086,26.0354,26.086,105200.0
2012-09-27 12:05:00,30.97,30.97,30.95,30.96,40400.0,26.0944,26.0944,26.0775,26.086,40400.0
2012-09-27 12:10:00,30.96,30.98,30.96,30.96,22900.0,26.086,26.1028,26.086,26.086,22900.0
2012-09-27 12:15:00,30.96,30.98,30.96,30.98,15700.0,26.086,26.1028,26.086,26.1028,15700.0
2012-09-27 12:20:00,30.98,30.99,30.95,30.97,29400.0,26.1028,26.1112,26.0775,26.0944,29400.0
2012-09-27 12:25:00,30.98,31.04,30.98,31.02,86700.0,26.1028,26.1534,26.1028,26.1365,86700.0
2012-09-27 12:30:00,31.02,31.03,31.01,31.01,27100.0,26.1365,26.1449,26.1281,26.1281,27100.0
2012-09-27 12:35:00,31.0,31.01,30.99,31.01,43200.0,26.1197,26.1281,26.1112,26.1281,43200.0
2012-09-27 12:40:00,31.01,31.01,30.96,30.98,25900.0,26.1281,26.1281,26.086,26.1028,25900.0
2012-09-27 12:45:00,30.98,30.99,30.97,30.97,29400.0,26.1028,26.1112,26.0944,26.0944,29400.0
2012-09-27 12:50:00,30.97,30.97,30.96,30.97,21100.0,26.0944,26.0944,26.086,26.0944,21100.0
2012-09-27 12:55:00,30.97,31.01,30.96,31.0,41800.0,26.0944,26.1281,26.086,26.1197,41800.0
2012-09-27 13:00:00,30.99,31.0,30.98,30.98,14800.0,26.1112,26.1197,26.1028,26.1028,14800.0
2012-09-27 13:05:00,30.98,31.01,30.98,31.0,14600.0,26.1028,26.1281,26.1028,26.1197,14600.0
2012-09-27 13:10:00,31.0,31.01,30.99,30.99,28200.0,26.1197,26.1281,26.1112,26.1112,28200.0
2012-09-27 13:15:00,30.99,31.02,30.99,31.0,32500.0,26.1112,26.1365,26.1112,26.1197,32500.0
2012-09-27 13:20:00,31.0,31.02,31.0,31.01,16200.0,26.1197,26.1365,26.1197,26.1281,16200.0
2012-09-27 13:25:00,31.01,31.03,31.01,31.02,45800.0,26.1281,26.1449,26.1281,26.1365,45800.0
2012-09-27 13:30:00,31.01,31.04,31.01,31.04,28300.0,26.1281,26.1534,26.1281,26.1534,28300.0
2012-09-27 13:35:00,31.05,31.09,31.04,31.08,51200.0,26.1618,26.1955,26.1534,26.1871,51200.0
2012-09-27 13:40:00,31.08,31.09,31.06,31.06,98000.0,26.1871,26.1955,26.1702,26.1702,98000.0
2012-09-27 13:45:00,31.07,31.07,31.06,31.07,48400.0,26.1786,26.1786,26.1702,26.1786,48400.0
2012-09-27 13:50:00,31.06,31.06,31.04,31.04,44800.0,26.1702,26.1702,26.1534,26.1534,44800.0
2012-09-27 13:55:00,31.04,31.05,31.03,31.04,13400.0,26.1534,26.1618,26.1449,26.1534,13400.0
2012-09-27 14:00:00,31.05,31.05,31.04,31.04,59400.0,26.1618,26.1618,26.1534,26.1534,59400.0
2012-09-27 14:05:00,31.05,31.05,31.04,31.04,32100.0,26.1618,26.1618,26.1534,26.1534,32100.0
2012-09-27 14:10:00,31.04,31.07,31.04,31.07,22500.0,26.1534,26.1786,26.1534,26.1786,22500.0
2012-09-27 14:15:00,31.06,31.07,31.05,31.06,11800.0,26.1702,26.1786,26.1618,26.1702,11800.0
2012-09-27 14:20:00,31.06,31.07,31.06,31.07,12500.0,26.1702,26.1786,26.1702,26.1786,12500.0
2012-09-27 14:25:00,31.07,31.07,31.05,31.06,18900.0,26.1786,26.1786,26.1618,26.1702,18900.0
2012-09-27 14:30:00,31.06,31.07,31.05,31.07,21000.0,26.1702,26.1786,26.1618,26.1786,21000.0
2012-09-27 14:35:00,31.07,31.08,31.06,31.08,33700.0,26.1786,26.1871,26.1702,26.1871,33700.0
2012-09-27 14:40:00,31.08,31.09,31.06,31.09,33600.0,26.1871,26.1955,26.1702,26.1955,33600.0
2012-09-27 14:45:00,31.09,31.1,31.09,31.1,16200.0,26.1955,26.2039,26.1955,26.2039,16200.0
2012-09-27 14:50:00,31.1,31.12,31.07,31.07,101100.0,26.2039,26.2208,26.1786,26.1786,101100.0
2012-09-27 14:55:00,31.08,31.08,31.05,31.05,42700.0,26.1871,26.1871,26.1618,26.1618,42700.0
2012-09-27 15:00:00,31.06,31.07,31.04,31.05,112300.0,26.1702,26.1786,26.1534,26.1618,112300.0
2012-09-27 15:05:00,31.05,31.07,31.05,31.06,41500.0,26.1618,26.1786,26.1618,26.1702,41500.0
2012-09-27 15:10:00,31.06,31.07,31.05,31.05,56200.0,26.1702,26.1786,26.1618,26.1618,56200.0
2012-09-27 15:15:00,31.05,31.06,31.04,31.05,41000.0,26.1618,26.1702,26.1534,26.1618,41000.0
2012-09-27 15:20:00,31.04,31.05,31.04,31.05,56200.0,26.1534,26.1618,26.1534,26.1618,56200.0
2012-09-27 15:25:00,31.05,31.08,31.05,31.07,41100.0,26.1618,26.1871,26.1618,26.1786,41100.0
2012-09-27 15:30:00,31.06,31.09,31.05,31.08,61800.0,26.1702,26.1955,26.1618,26.1871,61800.0
2012-09-27 15:35:00,31.09,31.1,31.07,31.08,64000.0,26.1955,26.2039,26.1786,26.1871,64000.0
2012-09-27 15:40:00,31.07,31.09,31.07,31.08,266800.0,26.1786,26.1955,26.1786,26.1871,266800.0
2012-09-27 15:45:00,31.08,31.08,31.04,31.05,116200.0,26.1871,26.1871,26.1534,26.1618,116200.0
2012-09-27 15:50:00,31.05,31.06,31.03,31.04,141300.0,26.1618,26.1702,26.1449,26.1534,141300.0
2012-09-27 15:55:00,31.05,31.06,31.04,31.05,530600.0,26.1618,26.1702,26.1534,26.1618,530600.0
2012-09-28 09:30:00,30.97,31.0,30.95,31.0,62100.0,26.0944,26.1197,26.0775,26.1197,62100.0
2012-09-28 09:35:00,31.0,31.06,31.0,31.06,42700.0,26.1197,26.1702,26.1197,26.1702,42700.0
2012-09-28 09:40:00,31.06,31.08,30.99,30.99,160600.0,26.1702,26.1871,26.1112,26.1112,160600.0
2012-09-28 09:45:00,30.99,31.0,30.92,30.95,89300.0,26.1112,26.1197,26.0523,26.0775,89300.0
2012-09-28 09:50:00,30.95,30.95,30.88,30.91,86100.0,26.0775,26.0775,26.0186,26.0438,86100.0
2012-09-28 09:55:00,30.9,30.92,30.88,30.9,63300.0,26.0354,26.0523,26.0186,26.0354,63300.0
2012-09-28 10:00:00,30.9,30.98,30.9,30.97,59100.0,26.0354,26.1028,26.0354,26.0944,59100.0
2012-09-28 10:05:00,30.96,30.98,30.94,30.95,52200.0,26.086,26.1028,26.0691,26.0775,52200.0
2012-09-28 10:10:00,30.95,30.97,30.93,30.96,34600.0,26.0775,26.0944,26.0607,26.086,34600.0
2012-09-28 10:15:00,30.95,30.95,30.9,30.9,41600.0,26.0775,26.0775,26.0354,26.0354,41600.0
2012-09-28 10:20:00,30.89,30.93,30.89,30.9,14400.0,26.027,26.0607,26.027,26.0354,14400.0
2012-09-28 10:25:00,30.9,30.9,30.82,30.84,55900.0,26.0354,26.0354,25.968,25.9849,55900.0
2012-09-28 10:30:00,30.83,30.87,30.82,30.86,39700.0,25.9764,26.0101,25.968,26.0017,39700.0
2012-09-28 10:35:00,30.86,30.88,30.84,30.87,27000.0,26.0017,26.0186,25.9849,26.0101,27000.0
2012-09-28 10:40:00,30.87,30.88,30.85,30.86,50100.0,26.0101,26.0186,25.9933,26.0017,50100.0
2012-09-28 10:45:00,30.86,30.89,30.86,30.88,63800.0,26.0017,26.027,26.0017,26.0186,63800.0
2012-09-28 10:50:00,30.89,30.9,30.87,30.87,81100.0,26.027,26.0354,26.0101,26.0101,81100.0
2012-09-28 10:55:00,30.87,30.89,30.85,30.89,35800.0,26.0101,26.027,25.9933,26.027,35800.0
2012-09-28 11:00:00,30.89,30.89,30.86,30.88,60200.0,26.027,26.027,26.0017,26.0186,60200.0
2012-09-28 11:05:00,30.88,30.91,30.88,30.9,52400.0,26.0186,26.0438,26.0186,26.0354,52400.0
2012-09-28 11:10:00,30.9,30.9,30.85,30.86,45500.0,26.0354,26.0354,25.9933,26.0017,45500.0
2012-09-28 11:15:00,30.86,30.88,30.85,30.87,70700.0,26.0017,26.0186,25.9933,26.0101,70700.0
2012-09-28 11:20:00,30.86,30.87,30.84,30.85,55400.0,26.0017,26.0101,25.9849,25.9933,55400.0
2012-09-28 11:25:00,30.84,30.85,30.79,30.79,49400.0,25.9849,25.9933,25.9427,25.9427,49400.0
2012-09-28 11:30:00,30.79,30.84,30.79,30.81,53500.0,25.9427,25.9849,25.9427,25.9596,53500.0
2012-09-28 11:35:00,30.81,30.81,30.78,30.79,41700.0,25.9596,25.9596,25.9343,25.9427,41700.0
2012-09-28 11:40:00,30.79,30.83,30.79,30.81,43600.0,25.9427,25.9764,25.9427,25.9596,43600.0
2012-09-28 11:45:00,30.82,30.86,30.81,30.86,62500.0,25.968,26.0017,25.9596,26.0017,62500.0
2012-09-28 11:50:00,30.86,30.86,30.83,30.85,31200.0,26.0017,26.0017,25.9764,25.9933,31200.0
2012-09-28 11:55:00,30.85,30.88,30.84,30.88,27700.0,25.9933,26.0186,25.9849,26.0186,27700.0
2012-09-28 12:00:00,30.87,30.89,30.86,30.88,76300.0,26.0101,26.027,26.0017,26.0186,76300.0
2012-09-28 12:05:00,30.88,30.92,30.88,30.91,51600.0,26.0186,26.0523,26.0186,26.0438,51600.0
2012-09-28 12:10:00,30.92,30.96,30.92,30.95,84300.0,26.0523,26.086,26.0523,26.0775,84300.0
2012-09-28 12:15:00,30.96,30.99,30.95,30.97,51000.0,26.086,26.1112,26.0775,26.0944,51000.0
2012-09-28 12:20:00,30.97,30.97,30.95,30.95,25900.0,26.0944,26.0944,26.0775,26.0775,25900.0
2012-09-28 12:25:00,30.95,30.96,30.92,30.92,34100.0,26.0775,26.086,26.0523,26.0523,34100.0
2012-09-28 12:30:00,30.92,30.95,30.92,30.94,20000.0,26.0523,26.0775,26.0523,26.0691,20000.0
2012-09-28 12:35:00,30.94,30.94,30.91,30.91,74000.0,26.0691,26.0691,26.0438,26.0438,74000.0
2012-09-28 12:40:00,30.91,30.92,30.9,30.91,106000.0,26.0438,26.0523,26.0354,26.0438,106000.0
2012-09-28 12:45:00,30.91,30.94,30.91,30.94,17000.0,26.0438,26.0691,26.0438,26.0691,17000.0
2012-09-28 12:50:00,30.94,30.94,30.93,30.94,14500.0,26.0691,26.0691,26.0607,26.0691,14500.0
2012-09-28 12:55:00,30.94,30.95,30.93,30.95,9000.0,26.0691,26.0775,26.0607,26.0775,9000.0
2012-09-28 13:00:00,30.95,30.97,30.95,30.96,16100.0,26.0775,26.0944,26.0775,26.086,16100.0
2012-09-28 13:05:00,30.96,30.96,30.92,30.94,37900.0,26.086,26.086,26.0523,26.0691,37900.0
2012-09-28 13:10:00,30.94,30.94,30.88,30.91,96300.0,26.0691,26.0691,26.0186,26.0438,96300.0
2012-09-28 13:15:00,30.91,30.92,30.89,30.92,18300.0,26.0438,26.0523,26.027,26.0523,18300.0
2012-09-28 13:20:00,30.91,30.94,30.91,30.94,16800.0,26.0438,26.0691,26.0438,26.0691,16800.0
2012-09-28 13:25:00,30.95,30.96,30.94,30.96,9400.0,26.0775,26.086,26.0691,26.086,9400.0
2012-09-28 13:30:00,30.96,30.97,30.95,30.95,38700.0,26.086,26.0944,26.0775,26.0775,38700.0
2012-09-28 13:35:00,30.96,31.02,30.96,31.02,40700.0,26.086,26.1365,26.086,26.1365,40700.0
2012-09-28 13:40:00,31.03,31.04,31.01,31.02,22400.0,26.1449,26.1534,26.1281,26.1365,22400.0
2012-09-28 13:45:00,31.01,31.01,30.99,30.99,13100.0,26.1281,26.1281,26.1112,26.1112,13100.0
2012-09-28 13:50:00,30.99,30.99,30.97,30.97,17500.0,26.1112,26.1112,26.0944,26.0944,17500.0
2012-09-28 13:55:00,30.97,30.99,30.97,30.98,10600.0,26.0944,26.1112,26.0944,26.1028,10600.0
2012-09-28 14:00:00,30.98,31.0,30.96,30.98,24000.0,26.1028,26.1197,26.086,26.1028,24000.0
2012-09-28 14:05:00,30.98,30.98,30.93,30.94,44400.0,26.1028,26.1028,26.0607,26.0691,44400.0
2012-09-28 14:10:00,30.93,30.95,30.93,30.94,6900.0,26.0607,26.0775,26.0607,26.0691,6900.0
2012-09-28 14:15:00,30.93,30.94,30.9,30.91,12700.0,26.0607,26.0691,26.0354,26.0438,12700.0
2012-09-28 14:20:00,30.91,30.92,30.89,30.89,29200.0,26.0438,26.0523,26.027,26.027,29200.0
2012-09-28 14:25:00,30.9,30.92,30.88,30.88,2066800.0,26.0354,26.0523,26.0186,26.0186,2066800.0
2012-09-28 14:30:00,30.88,30.88,30.85,30.87,135700.0,26.0186,26.0186,25.9933,26.0101,135700.0
2012-09-28 14:35:00,30.87,30.89,30.85,30.88,209300.0,26.0101,26.027,25.9933,26.0186,209300.0
2012-09-28 14:40:00,30.88,30.89,30.87,30.89,148600.0,26.0186,26.027,26.0101,26.027,148600.0
2012-09-28 14:45:00,30.89,30.9,30.89,30.9,47000.0,26.027,26.0354,26.027,26.0354,47000.0
2012-09-28 14:50:00,30.9,30.9,30.89,30.89,18800.0,26.0354,26.0354,26.027,26.027,18800.0
2012-09-28 14:55:00,30.89,30.91,30.89,30.9,18000.0,26.027,26.0438,26.027,26.0354,18000.0
2012-09-28 15:00:00,30.9,30.92,30.89,30.9,30400.0,26.0354,26.0523,26.027,26.0354,30400.0
2012-09-28 15:05:00,30.9,30.9,30.88,30.9,15900.0,26.0354,26.0354,26.0186,26.0354,15900.0
2012-09-28 15:10:00,30.89,30.9,30.89,30.9,15200.0,26.027,26.0354,26.027,26.0354,15200.0
2012-09-28 15:15:00,30.89,30.92,30.88,30.88,75700.0,26.027,26.0523,26.0186,26.0186,75700.0
2012-09-28 15:20:00,30.88,30.89,30.87,30.88,49500.0,26.0186,26.027,26.0101,26.0186,49500.0
2012-09-28 15:25:00,30.88,30.88,30.85,30.86,45700.0,26.0186,26.0186,25.9933,26.0017,45700.0
2012-09-28 15:30:00,30.86,30.88,30.84,30.84,137200.0,26.0017,26.0186,25.9849,25.9849,137200.0
2012-09-28 15:35:00,30.84,30.84,30.8,30.8,107000.0,25.9849,25.9849,25.9512,25.9512,107000.0
2012-09-28 15:40:00,30.8,30.85,30.8,30.84,134300.0,25.9512,25.9933,25.9512,25.9849,134300.0
2012-09-28 15:45:00,30.85,30.91,30.84,30.87,186500.0,25.9933,26.0438,25.9849,26.0101,186500.0
2012-09-28 15:50:00,30.88,30.9,30.85,30.86,262500.0,26.0186,26.0354,25.9933,26.0017,262500.0
2012-09-28 15:55:00,30.86,30.86,30.81,30.81,1115500.0,26.0017,26.0017,25.9596,25.9596,1115500.0
2012-10-01 09:30:00,30.95,31.01,30.92,30.98,188900.0,26.0775,26.1281,26.0523,26.1028,188900.0
2012-10-01 09:35:00,30.98,30.98,30.91,30.95,248200.0,26.1028,26.1028,26.0438,26.0775,248200.0
2012-10-01 09:40:00,30.95,30.96,30.91,30.95,179500.0,26.0775,26.086,26.0438,26.0775,179500.0
2012-10-01 09:45:00,30.96,30.99,30.95,30.96,98500.0,26.086,26.1112,26.0775,26.086,98500.0
2012-10-01 09:50:00,30.96,30.97,30.91,30.91,75800.0,26.086,26.0944,26.0438,26.0438,75800.0
2012-10-01 09:55:00,30.91,30.93,30.9,30.91,32200.0,26.0438,26.0607,26.0354,26.0438,32200.0
2012-10-01 10:00:00,30.92,31.1,30.92,31.09,427800.0,26.0523,26.2039,26.0523,26.1955,427800.0
2012-10-01 10:05:00,31.09,31.12,31.08,31.1,67800.0,26.1955,26.2208,26.1871,26.2039,67800.0
2012-10-01 10:10:00,31.1,31.11,31.08,31.09,52300.0,26.2039,26.2124,26.1871,26.1955,52300.0
2012-10-01 10:15:00,31.1,31.11,31.09,31.09,66800.0,26.2039,26.2124,26.1955,26.1955,66800.0
2012-10-01 10:20:00,31.1,31.11,31.08,31.09,32700.0,26.2039,26.2124,26.1871,26.1955,32700.0
2012-10-01 10:25:00,31.09,31.1,31.05,31.06,124200.0,26.1955,26.2039,26.1618,26.1702,124200.0
2012-10-01 10:30:00,31.07,31.07,31.04,31.05,67000.0,26.1786,26.1786,26.1534,26.1618,67000.0
2012-10-01 10:35:00,31.05,31.08,31.05,31.07,64200.0,26.1618,26.1871,26.1618,26.1786,64200.0
2012-10-01 10:40:00,31.07,31.07,31.01,31.05,229300.0,26.1786,26.1786,26.1281,26.1618,229300.0
2012-10-01 10:45:00,31.05,31.05,31.0,31.0,17300.0,26.1618,26.1618,26.1197,26.1197,17300.0
2012-10-01 10:50:00,31.01,31.02,30.99,31.02,37000.0,26.1281,26.1365,26.1112,26.1365,37000.0
2012-10-01 10:55:00,31.02,31.03,31.0,31.01,42300.0,26.1365,26.1449,26.1197,26.1281,42300.0
2012-10-01 11:00:00,31.02,31.06,31.02,31.06,71500.0,26.1365,26.1702,26.1365,26.1702,71500.0
2012-10-01 11:05:00,31.06,31.06,31.04,31.05,91800.0,26.1702,26.1702,26.1534,26.1618,91800.0
2012-10-01 11:10:00,31.05,31.07,31.04,31.06,205900.0,26.1618,26.1786,26.1534,26.1702,205900.0
2012-10-01 11:15:00,31.06,31.07,31.04,31.04,88600.0,26.1702,26.1786,26.1534,26.1534,88600.0
2012-10-01 11:20:00,31.05,31.05,31.04,31.05,67700.0,26.1618,26.1618,26.1534,26.1618,67700.0
2012-10-01 11:25:00,31.05,31.08,31.03,31.05,103600.0,26.1618,26.1871,26.1449,26.1618,103600.0
2012-10-01 11:30:00,31.05,31.06,31.03,31.04,49900.0,26.1618,26.1702,26.1449,26.1534,49900.0
2012-10-01 11:35:00,31.05,31.05,31.03,31.05,31700.0,26.1618,26.1618,26.1449,26.1618,31700.0
2012-10-01 11:40:00,31.05,31.06,31.04,31.05,44300.0,26.1618,26.1702,26.1534,26.1618,44300.0
2012-10-01 11:45:00,31.05,31.06,31.03,31.04,23800.0,26.1618,26.1702,26.1449,26.1534,23800.0
2012-10-01 11:50:00,31.04,31.04,31.0,31.01,42600.0,26.1534,26.1534,26.1197,26.1281,42600.0
2012-10-01 11:55:00,31.01,31.02,30.97,30.99,102000.0,26.1281,26.1365,26.0944,26.1112,102000.0
2012-10-01 12:00:00,30.99,31.01,30.99,30.99,62400.0,26.1112,26.1281,26.1112,26.1112,62400.0
2012-10-01 12:05:00,30.99,31.01,30.98,30.99,21600.0,26.1112,26.1281,26.1028,26.1112,21600.0
2012-10-01 12:10:00,30.98,30.99,30.97,30.99,31800.0,26.1028,26.1112,26.0944,26.1112,31800.0
2012-10-01 12:15:00,30.98,30.99,30.96,30.96,11500.0,26.1028,26.1112,26.086,26.086,11500.0
2012-10-01 12:20:00,30.96,30.96,30.94,30.96,39800.0,26.086,26.086,26.0691,26.086,39800.0
2012-10-01 12:25:00,30.96,30.98,30.96,30.98,26500.0,26.086,26.1028,26.086,26.1028,26500.0
2012-10-01 12:30:00,30.98,30.99,30.93,30.95,74700.0,26.1028,26.1112,26.0607,26.0775,74700.0
2012-10-01 12:35:00,30.95,30.96,30.94,30.95,21400.0,26.0775,26.086,26.0691,26.0775,21400.0
2012-10-01 12:40:00,30.96,30.98,30.96,30.97,29000.0,26.086,26.1028,26.086,26.0944,29000.0
2012-10-01 12:45:00,30.96,30.99,30.91,30.91,49000.0,26.086,26.1112,26.0438,26.0438,49000.0
2012-10-01 12:50:00,30.91,30.91,30.85,30.88,73400.0,26.0438,26.0438,25.9933,26.0186,73400.0
2012-10-01 12:55:00,30.87,30.91,30.87,30.9,27800.0,26.0101,26.0438,26.0101,26.0354,27800.0
2012-10-01 13:00:00,30.9,30.92,30.88,30.89,26000.0,26.0354,26.0523,26.0186,26.027,26000.0
2012-10-01 13:05:00,30.89,30.91,30.87,30.87,38000.0,26.027,26.0438,26.0101,26.0101,38000.0
2012-10-01 13:10:00,30.87,30.87,30.79,30.82,119400.0,26.0101,26.0101,25.9427,25.968,119400.0
2012-10-01 13:15:00,30.82,30.85,30.8,30.83,46500.0,25.968,25.9933,25.9512,25.9764,46500.0
2012-10-01 13:20:00,30.83,30.84,30.79,30.8,44200.0,25.9764,25.9849,25.9427,25.9512,44200.0
2012-10-01 13:25:00,30.8,30.86,30.8,30.86,57900.0,25.9512,26.0017,25.9512,26.0017,57900.0
2012-10-01 13:30:00,30.85,30.87,30.81,30.81,129000.0,25.9933,26.0101,25.9596,25.9596,129000.0
2012-10-01 13:35:00,30.81,30.85,30.81,30.82,45000.0,25.9596,25.9933,25.9596,25.968,45000.0
2012-10-01 13:40:00,30.81,30.81,30.77,30.8,309200.0,25.9596,25.9596,25.9259,25.9512,309200.0
2012-10-01 13:45:00,30.8,30.86,30.8,30.86,21100.0,25.9512,26.0017,25.9512,26.0017,21100.0
2012-10-01 13:50:00,30.86,30.88,30.85,30.86,74000.0,26.0017,26.0186,25.9933,26.0017,74000.0
2012-10-01 13:55:00,30.87,30.91,30.86,30.9,30900.0,26.0101,26.0438,26.0017,26.0354,30900.0
2012-10-01 14:00:00,30.9,30.92,30.88,30.92,25300.0,26.0354,26.0523,26.0186,26.0523,25300.0
2012-10-01 14:05:00,30.91,30.92,30.88,30.88,93400.0,26.0438,26.0523,26.0186,26.0186,93400.0
2012-10-01 14:10:00,30.88,30.89,30.87,30.87,81700.0,26.0186,26.027,26.0101,26.0101,81700.0
2012-10-01 14:15:00,30.88,30.88,30.84,30.86,135600.0,26.0186,26.0186,25.9849,26.0017,135600.0
2012-10-01 14:20:00,30.86,30.88,30.84,30.86,82100.0,26.0017,26.0186,25.9849,26.0017,82100.0
2012-10-01 14:25:00,30.86,30.86,30.82,30.85,67400.0,26.0017,26.0017,25.968,25.9933,67400.0
2012-10-01 14:30:00,30.86,30.87,30.83,30.86,23200.0,26.0017,26.0101,25.9764,26.0017,23200.0
2012-10-01 14:35:00,30.86,30.89,30.86,30.88,79900.0,26.0017,26.027,26.0017,26.0186,79900.0
2012-10-01 14:40:00,30.88,30.91,30.87,30.91,122700.0,26.0186,26.0438,26.0101,26.0438,122700.0
2012-10-01 14:45:00,30.9,30.9,30.88,30.89,54000.0,26.0354,26.0354,26.0186,26.027,54000.0
2012-10-01 14:50:00,30.89,30.9,30.88,30.88,287400.0,26.027,26.0354,26.0186,26.0186,287400.0
2012-10-01 14:55:00,30.88,30.9,30.88,30.9,328300.0,26.0186,26.0354,26.0186,26.0354,328300.0
2012-10-01 15:00:00,30.89,30.9,30.82,30.83,318100.0,26.027,26.0354,25.968,25.9764,318100.0
2012-10-01 15:05:00,30.82,30.86,30.82,30.85,344400.0,25.968,26.0017,25.968,25.9933,344400.0
2012-10-01 15:10:00,30.84,30.84,30.76,30.76,580500.0,25.9849,25.9849,25.9175,25.9175,580500.0
2012-10-01 15:15:00,30.76,30.79,30.75,30.75,435700.0,25.9175,25.9427,25.909,25.909,435700.0
2012-10-01 15:20:00,30.76,30.76,30.7,30.7,445900.0,25.9175,25.9175,25.8669,25.8669,445900.0
2012-10-01 15:25:00,30.7,30.74,30.68,30.73,592700.0,25.8669,25.9006,25.85,25.8922,592700.0
2012-10-01 15:30:00,30.73,30.74,30.71,30.73,594300.0,25.8922,25.9006,25.8753,25.8922,594300.0
2012-10-01 15:35:00,30.72,30.73,30.69,30.72,951400.0,25.8838,25.8922,25.8585,25.8838,951400.0
2012-10-01 15:40:00,30.71,30.77,30.71,30.73,227800.0,25.8753,25.9259,25.8753,25.8922,227800.0
2012-10-01 15:45:00,30.74,30.75,30.7,30.72,218100.0,25.9006,25.909,25.8669,25.8838,218100.0
2012-10-01 15:50:00,30.72,30.75,30.7,30.7,200300.0,25.8838,25.909,25.8669,25.8669,200300.0
2012-10-01 15:55:00,30.71,30.77,30.71,30.75,708300.0,25.8753,25.9259,25.8753,25.909,708300.0
2012-10-02 09:30:00,30.88,30.95,30.85,30.93,142600.0,26.0186,26.0775,25.9933,26.0607,142600.0
2012-10-02 09:35:00,30.92,30.92,30.82,30.85,96200.0,26.0523,26.0523,25.968,25.9933,96200.0
2012-10-02 09:40:00,30.85,30.86,30.82,30.85,52700.0,25.9933,26.0017,25.968,25.9933,52700.0
2012-10-02 09:45:00,30.85,30.89,30.85,30.86,89100.0,25.9933,26.027,25.9933,26.0017,89100.0
2012-10-02 09:50:00,30.86,30.88,30.83,30.85,70000.0,26.0017,26.0186,25.9764,25.9933,70000.0
2012-10-02 09:55:00,30.85,30.88,30.82,30.85,57200.0,25.9933,26.0186,25.968,25.9933,57200.0
2012-10-02 10:00:00,30.85,30.85,30.74,30.75,132000.0,25.9933,25.9933,25.9006,25.909,132000.0
2012-10-02 10:05:00,30.74,30.8,30.74,30.8,50300.0,25.9006,25.9512,25.9006,25.9512,50300.0
2012-10-02 10:10:00,30.79,30.82,30.78,30.81,51100.0,25.9427,25.968,25.9343,25.9596,51100.0
2012-10-02 10:15:00,30.81,30.86,30.8,30.86,197900.0,25.9596,26.0017,25.9512,26.0017,197900.0
2012-10-02 10:20:00,30.86,30.9,30.86,30.88,113500.0,26.0017,26.0354,26.0017,26.0186,113500.0
2012-10-02 10:25:00,30.89,30.9,30.86,30.89,91300.0,26.027,26.0354,26.0017,26.027,91300.0
2012-10-02 10:30:00,30.89,30.92,30.88,30.89,122400.0,26.027,26.0523,26.0186,26.027,122400.0
2012-10-02 10:35:00,30.89,30.92,30.89,30.9,66800.0,26.027,26.0523,26.027,26.0354,66800.0
2012-10-02 10:40:00,30.89,30.91,30.86,30.87,77300.0,26.027,26.0438,26.0017,26.0101,77300.0
2012-10-02 10:45:00,30.87,30.89,30.86,30.87,38800.0,26.0101,26.027,26.0017,26.0101,38800.0
2012-10-02 10:50:00,30.87,30.88,30.79,30.79,123700.0,26.0101,26.0186,25.9427,25.9427,123700.0
2012-10-02 10:55:00,30.8,30.82,30.78,30.8,121200.0,25.9512,25.968,25.9343,25.9512,121200.0
2012-10-02 11:00:00,30.8,30.81,30.78,30.79,55300.0,25.9512,25.9596,25.9343,25.9427,55300.0
2012-10-02 11:05:00,30.79,30.8,30.77,30.78,54600.0,25.9427,25.9512,25.9259,25.9343,54600.0
2012-10-02 11:10:00,30.78,30.8,30.76,30.8,81400.0,25.9343,25.9512,25.9175,25.9512,81400.0
2012-10-02 11:15:00,30.79,30.82,30.78,30.8,50200.0,25.9427,25.968,25.9343,25.9512,50200.0
2012-10-02 11:20:00,30.8,30.81,30.76,30.76,49300.0,25.9512,25.9596,25.9175,25.9175,49300.0
2012-10-02 11:25:00,30.76,30.78,30.75,30.77,107700.0,25.9175,25.9343,25.909,25.9259,107700.0
2012-10-02 11:30:00,30.78,30.83,30.77,30.78,246200.0,25.9343,25.9764,25.9259,25.9343,246200.0
2012-10-02 11:35:00,30.78,30.79,30.68,30.71,132200.0,25.9343,25.9427,25.85,25.8753,132200.0
2012-10-02 11:40:00,30.7,30.73,30.67,30.72,132500.0,25.8669,25.8922,25.8416,25.8838,132500.0
2012-10-02 11:45:00,30.72,30.73,30.69,30.7,56400.0,25.8838,25.8922,25.8585,25.8669,56400.0
2012-10-02 11:50:00,30.7,30.72,30.68,30.71,41500.0,25.8669,25.8838,25.85,25.8753,41500.0
2012-10-02 11:55:00,30.71,30.72,30.68,30.69,243700.0,25.8753,25.8838,25.85,25.8585,243700.0
2012-10-02 12:00:00,30.69,30.71,30.68,30.7,128900.0,25.8585,25.8753,25.85,25.8669,128900.0
2012-10-02 12:05:00,30.7,30.73,30.7,30.71,21500.0,25.8669,25.8922,25.8669,25.8753,21500.0
2012-10-02 12:10:00,30.71,30.74,30.7,30.73,64200.0,25.8753,25.9006,25.8669,25.8922,64200.0
2012-10-02 12:15:00,30.73,30.76,30.69,30.73,76500.0,25.8922,25.9175,25.8585,25.8922,76500.0
2012-10-02 12:20:00,30.73,30.75,30.72,30.73,43000.0,25.8922,25.909,25.8838,25.8922,43000.0
2012-10-02 12:25:00,30.73,30.74,30.7,30.72,121800.0,25.8922,25.9006,25.8669,25.8838,121800.0
2012-10-02 12:30:00,30.73,30.73,30.68,30.69,20400.0,25.8922,25.8922,25.85,25.8585,20400.0
2012-10-02 12:35:00,30.69,30.74,30.69,30.71,109000.0,25.8585,25.9006,25.8585,25.8753,109000.0
2012-10-02 12:40:00,30.71,30.73,30.7,30.71,42600.0,25.8753,25.8922,25.8669,25.8753,42600.0
2012-10-02 12:45:00,30.71,30.73,30.71,30.72,23100.0,25.8753,25.8922,25.8753,25.8838,23100.0
2012-10-02 12:50:00,30.72,30.73,30.71,30.73,12300.0,25.8838,25.8922,25.8753,25.8922,12300.0
2012-10-02 12:55:00,30.73,30.73,30.7,30.7,42200.0,25.8922,25.8922,25.8669,25.8669,42200.0
2012-10-02 13:00:00,30.7,30.71,30.7,30.71,34200.0,25.8669,25.8753,25.8669,25.8753,34200.0
2012-10-02 13:05:00,30.71,30.72,30.7,30.71,26500.0,25.8753,25.8838,25.8669,25.8753,26500.0
2012-10-02 13:10:00,30.71,30.73,30.7,30.71,32200.0,25.8753,25.8922,25.8669,25.8753,32200.0
2012-10-02 13:15:00,30.71,30.71,30.69,30.7,61300.0,25.8753,25.8753,25.8585,25.8669,61300.0
2012-10-02 13:20:00,30.71,30.72,30.68,30.68,29800.0,25.8753,25.8838,25.85,25.85,29800.0
2012-10-02 13:25:00,30.68,30.68,30.66,30.68,34700.0,25.85,25.85,25.8332,25.85,34700.0
2012-10-02 13:30:00,30.68,30.68,30.65,30.68,19100.0,25.85,25.85,25.8248,25.85,19100.0
2012-10-02 13:35:00,30.67,30.72,30.67,30.72,32300.0,25.8416,25.8838,25.8416,25.8838,32300.0
2012-10-02 13:40:00,30.73,30.75,30.7,30.73,99800.0,25.8922,25.909,25.8669,25.8922,99800.0
2012-10-02 13:45:00,30.73,30.75,30.73,30.73,17300.0,25.8922,25.909,25.8922,25.8922,17300.0
2012-10-02 13:50:00,30.73,30.74,30.7,30.71,22600.0,25.8922,25.9006,25.8669,25.8753,22600.0
2012-10-02 13:55:00,30.7,30.7,30.65,30.67,281900.0,25.8669,25.8669,25.8248,25.8416,281900.0
2012-10-02 14:00:00,30.66,30.69,30.66,30.67,14700.0,25.8332,25.8585,25.8332,25.8416,14700.0
2012-10-02 14:05:00,30.67,30.68,30.64,30.66,43200.0,25.8416,25.85,25.8163,25.8332,43200.0
2012-10-02 14:10:00,30.67,30.69,30.65,30.68,35500.0,25.8416,25.8585,25.8248,25.85,35500.0
2012-10-02 14:15:00,30.68,30.69,30.66,30.68,47600.0,25.85,25.8585,25.8332,25.85,47600.0
2012-10-02 14:20:00,30.68,30.68,30.65,30.66,257900.0,25.85,25.85,25.8248,25.8332,257900.0
2012-10-02 14:25:00,30.66,30.66,30.61,30.63,79900.0,25.8332,25.8332,25.7911,25.8079,79900.0
2012-10-02 14:30:00,30.62,30.63,30.59,30.61,119600.0,25.7995,25.8079,25.7742,25.7911,119600.0
2012-10-02 14:35:00,30.61,30.63,30.59,30.6,73200.0,25.7911,25.8079,25.7742,25.7826,73200.0
2012-10-02 14:40:00,30.59,30.61,30.58,30.6,50400.0,25.7742,25.7911,25.7658,25.7826,50400.0
2012-10-02 14:45:00,30.6,30.6,30.57,30.6,42900.0,25.7826,25.7826,25.7574,25.7826,42900.0
2012-10-02 14:50:00,30.6,30.61,30.6,30.61,39500.0,25.7826,25.7911,25.7826,25.7911,39500.0
2012-10-02 14:55:00,30.6,30.6,30.58,30.59,20400.0,25.7826,25.7826,25.7658,25.7742,20400.0
2012-10-02 15:00:00,30.59,30.6,30.57,30.6,35500.0,25.7742,25.7826,25.7574,25.7826,35500.0
2012-10-02 15:05:00,30.59,30.64,30.59,30.64,114100.0,25.7742,25.8163,25.7742,25.8163,114100.0
2012-10-02 15:10:00,30.64,30.65,30.62,30.63,67300.0,25.8163,25.8248,25.7995,25.8079,67300.0
2012-10-02 15:15:00,30.64,30.68,30.63,30.68,94200.0,25.8163,25.85,25.8079,25.85,94200.0
2012-10-02 15:20:00,30.69,30.73,30.67,30.73,79600.0,25.8585,25.8922,25.8416,25.8922,79600.0
2012-10-02 15:25:00,30.72,30.74,30.7,30.73,43600.0,25.8838,25.9006,25.8669,25.8922,43600.0
2012-10-02 15:30:00,30.74,30.75,30.71,30.73,68300.0,25.9006,25.909,25.8753,25.8922,68300.0
2012-10-02 15:35:00,30.72,30.78,30.72,30.76,131200.0,25.8838,25.9343,25.8838,25.9175,131200.0
2012-10-02 15:40:00,30.77,30.79,30.75,30.77,197000.0,25.9259,25.9427,25.909,25.9259,197000.0
2012-10-02 15:45:00,30.78,30.81,30.76,30.77,135400.0,25.9343,25.9596,25.9175,25.9259,135400.0
2012-10-02 15:50:00,30.77,30.78,30.76,30.76,359700.0,25.9259,25.9343,25.9175,25.9175,359700.0
2012-10-02 15:55:00,30.76,30.81,30.76,30.8,776400.0,25.9175,25.9596,25.9175,25.9512,776400.0
2012-10-03 09:30:00,30.9,30.92,30.87,30.92,90000.0,26.0354,26.0523,26.0101,26.0523,90000.0
2012-10-03 09:35:00,30.93,30.93,30.86,30.86,35300.0,26.0607,26.0607,26.0017,26.0017,35300.0
2012-10-03 09:40:00,30.86,30.87,30.82,30.83,60000.0,26.0017,26.0101,25.968,25.9764,60000.0
2012-10-03 09:45:00,30.82,30.85,30.82,30.83,50700.0,25.968,25.9933,25.968,25.9764,50700.0
2012-10-03 09:50:00,30.83,30.87,30.81,30.83,67900.0,25.9764,26.0101,25.9596,25.9764,67900.0
2012-10-03 09:55:00,30.83,30.84,30.8,30.83,80300.0,25.9764,25.9849,25.9512,25.9764,80300.0
2012-10-03 10:00:00,30.84,30.88,30.76,30.8,234200.0,25.9849,26.0186,25.9175,25.9512,234200.0
2012-10-03 10:05:00,30.79,30.83,30.78,30.82,127700.0,25.9427,25.9764,25.9343,25.968,127700.0
2012-10-03 10:10:00,30.82,30.88,30.82,30.87,129100.0,25.968,26.0186,25.968,26.0101,129100.0
2012-10-03 10:15:00,30.88,30.94,30.88,30.94,35700.0,26.0186,26.0691,26.0186,26.0691,35700.0
2012-10-03 10:20:00,30.94,30.95,30.91,30.92,62300.0,26.0691,26.0775,26.0438,26.0523,62300.0
2012-10-03 10:25:00,30.92,30.95,30.92,30.93,43800.0,26.0523,26.0775,26.0523,26.0607,43800.0
2012-10-03 10:30:00,30.94,30.94,30.89,30.9,104300.0,26.0691,26.0691,26.027,26.0354,104300.0
2012-10-03 10:35:00,30.91,30.92,30.89,30.9,78000.0,26.0438,26.0523,26.027,26.0354,78000.0
2012-10-03 10:40:00,30.9,30.9,30.87,30.89,71000.0,26.0354,26.0354,26.0101,26.027,71000.0
2012-10-03 10:45:00,30.88,30.9,30.87,30.88,57300.0,26.0186,26.0354,26.0101,26.0186,57300.0
2012-10-03 10:50:00,30.88,30.9,30.86,30.87,44300.0,26.0186,26.0354,26.0017,26.0101,44300.0
2012-10-03 10:55:00,30.87,30.89,30.85,30.89,38900.0,26.0101,26.027,25.9933,26.027,38900.0
2012-10-03 11:00:00,30.88,30.91,30.88,30.9,62900.0,26.0186,26.0438,26.0186,26.0354,62900.0
2012-10-03 11:05:00,30.9,30.95,30.9,30.93,129500.0,26.0354,26.0775,26.0354,26.0607,129500.0
2012-10-03 11:10:00,30.92,30.99,30.92,30.98,171400.0,26.0523,26.1112,26.0523,26.1028,171400.0
2012-10-03 11:15:00,30.98,30.99,30.96,30.96,59100.0,26.1028,26.1112,26.086,26.086,59100.0
2012-10-03 11:20:00,30.97,30.99,30.95,30.96,44200.0,26.0944,26.1112,26.0775,26.086,44200.0
2012-10-03 11:25:00,30.96,30.97,30.96,30.97,34000.0,26.086,26.0944,26.086,26.0944,34000.0
2012-10-03 11:30:00,30.97,30.97,30.95,30.97,40000.0,26.0944,26.0944,26.0775,26.0944,40000.0
2012-10-03 11:35:00,30.96,30.96,30.94,30.95,31100.0,26.086,26.086,26.0691,26.0775,31100.0
2012-10-03 11:40:00,30.95,30.96,30.93,30.93,43900.0,26.0775,26.086,26.0607,26.0607,43900.0
2012-10-03 11:45:00,30.94,30.99,30.94,30.98,36700.0,26.0691,26.1112,26.0691,26.1028,36700.0
2012-10-03 11:50:00,30.97,31.0,30.97,30.98,36900.0,26.0944,26.1197,26.0944,26.1028,36900.0
2012-10-03 11:55:00,30.97,31.01,30.96,30.99,42700.0,26.0944,26.1281,26.086,26.1112,42700.0
2012-10-03 12:00:00,30.99,30.99,30.96,30.98,16100.0,26.1112,26.1112,26.086,26.1028,16100.0
2012-10-03 12:05:00,30.98,30.99,30.97,30.98,18800.0,26.1028,26.1112,26.0944,26.1028,18800.0
2012-10-03 12:10:00,30.98,30.99,30.97,30.98,8900.0,26.1028,26.1112,26.0944,26.1028,8900.0
2012-10-03 12:15:00,30.98,30.99,30.98,30.99,15700.0,26.1028,26.1112,26.1028,26.1112,15700.0
2012-10-03 12:20:00,30.98,30.99,30.98,30.98,151800.0,26.1028,26.1112,26.1028,26.1028,151800.0
2012-10-03 12:25:00,30.99,31.01,30.98,31.01,54700.0,26.1112,26.1281,26.1028,26.1281,54700.0
2012-10-03 12:30:00,31.01,31.03,31.01,31.03,40100.0,26.1281,26.1449,26.1281,26.1449,40100.0
2012-10-03 12:35:00,31.03,31.03,31.01,31.02,5800.0,26.1449,26.1449,26.1281,26.1365,5800.0
2012-10-03 12:40:00,31.02,31.02,30.98,30.98,15400.0,26.1365,26.1365,26.1028,26.1028,15400.0
2012-10-03 12:45:00,30.98,31.01,30.98,31.01,18400.0,26.1028,26.1281,26.1028,26.1281,18400.0
2012-10-03 12:50:00,31.0,31.01,31.0,31.01,42300.0,26.1197,26.1281,26.1197,26.1281,42300.0
2012-10-03 12:55:00,31.0,31.01,30.98,30.99,20100.0,26.1197,26.1281,26.1028,26.1112,20100.0
2012-10-03 13:00:00,30.99,30.99,30.97,30.99,13100.0,26.1112,26.1112,26.0944,26.1112,13100.0
2012-10-03 13:05:00,30.99,30.99,30.96,30.96,29800.0,26.1112,26.1112,26.086,26.086,29800.0
2012-10-03 13:10:00,30.97,30.98,30.96,30.97,26400.0,26.0944,26.1028,26.086,26.0944,26400.0
2012-10-03 13:15:00,30.98,30.98,30.97,30.97,11300.0,26.1028,26.1028,26.0944,26.0944,11300.0
2012-10-03 13:20:00,30.98,30.99,30.98,30.98,12100.0,26.1028,26.1112,26.1028,26.1028,12100.0
2012-10-03 13:25:00,30.99,31.0,30.98,30.98,13300.0,26.1112,26.1197,26.1028,26.1028,13300.0
2012-10-03 13:30:00,30.99,30.99,30.95,30.95,37900.0,26.1112,26.1112,26.0775,26.0775,37900.0
2012-10-03 13:35:00,30.95,30.96,30.9,30.91,59000.0,26.0775,26.086,26.0354,26.0438,59000.0
2012-10-03 13:40:00,30.91,30.92,30.88,30.9,66500.0,26.0438,26.0523,26.0186,26.0354,66500.0
2012-10-03 13:45:00,30.89,30.92,30.89,30.91,19200.0,26.027,26.0523,26.027,26.0438,19200.0
2012-10-03 13:50:00,30.92,30.93,30.91,30.91,47300.0,26.0523,26.0607,26.0438,26.0438,47300.0
2012-10-03 13:55:00,30.92,30.93,30.91,30.91,5700.0,26.0523,26.0607,26.0438,26.0438,5700.0
2012-10-03 14:00:00,30.91,30.93,30.9,30.9,49300.0,26.0438,26.0607,26.0354,26.0354,49300.0
2012-10-03 14:05:00,30.9,30.92,30.9,30.91,26100.0,26.0354,26.0523,26.0354,26.0438,26100.0
2012-10-03 14:10:00,30.91,30.93,30.91,30.93,8400.0,26.0438,26.0607,26.0438,26.0607,8400.0
2012-10-03 14:15:00,30.92,30.93,30.91,30.92,10800.0,26.0523,26.0607,26.0438,26.0523,10800.0
2012-10-03 14:20:00,30.92,30.93,30.89,30.89,66000.0,26.0523,26.0607,26.027,26.027,66000.0
2012-10-03 14:25:00,30.9,30.91,30.87,30.87,45300.0,26.0354,26.0438,26.0101,26.0101,45300.0
2012-10-03 14:30:00,30.88,30.92,30.87,30.92,52300.0,26.0186,26.0523,26.0101,26.0523,52300.0
2012-10-03 14:35:00,30.92,30.94,30.92,30.92,11200.0,26.0523,26.0691,26.0523,26.0523,11200.0
2012-10-03 14:40:00,30.92,30.93,30.91,30.93,18600.0,26.0523,26.0607,26.0438,26.0607,18600.0
2012-10-03 14:45:00,30.93,30.93,30.9,30.93,19900.0,26.0607,26.0607,26.0354,26.0607,19900.0
2012-10-03 14:50:00,30.92,30.94,30.91,30.91,62200.0,26.0523,26.0691,26.0438,26.0438,62200.0
2012-10-03 14:55:00,30.91,30.92,30.9,30.92,21500.0,26.0438,26.0523,26.0354,26.0523,21500.0
2012-10-03 15:00:00,30.91,30.91,30.89,30.9,13100.0,26.0438,26.0438,26.027,26.0354,13100.0
2012-10-03 15:05:00,30.9,30.91,30.88,30.9,45900.0,26.0354,26.0438,26.0186,26.0354,45900.0
2012-10-03 15:10:00,30.89,30.91,30.88,30.91,21200.0,26.027,26.0438,26.0186,26.0438,21200.0
2012-10-03 15:15:00,30.92,30.94,30.91,30.93,52700.0,26.0523,26.0691,26.0438,26.0607,52700.0
2012-10-03 15:20:00,30.93,30.95,30.91,30.94,60600.0,26.0607,26.0775,26.0438,26.0691,60600.0
2012-10-03 15:25:00,30.93,30.98,30.92,30.97,62800.0,26.0607,26.1028,26.0523,26.0944,62800.0
2012-10-03 15:30:00,30.97,30.97,30.93,30.94,48300.0,26.0944,26.0944,26.0607,26.0691,48300.0
2012-10-03 15:35:00,30.94,30.97,30.94,30.97,39300.0,26.0691,26.0944,26.0691,26.0944,39300.0
2012-10-03 15:40:00,30.97,30.99,30.96,30.99,63100.0,26.0944,26.1112,26.086,26.1112,63100.0
2012-10-03 15:45:00,30.99,31.0,30.97,30.99,132600.0,26.1112,26.1197,26.0944,26.1112,132600.0
2012-10-03 15:50:00,30.99,31.0,30.96,30.97,103300.0,26.1112,26.1197,26.086,26.0944,103300.0
2012-10-03 15:55:00,30.97,30.99,30.96,30.97,844400.0,26.0944,26.1112,26.086,26.0944,844400.0
2012-10-04 09:30:00,30.99,31.01,30.96,30.96,202900.0,26.1112,26.1281,26.086,26.086,202900.0
2012-10-04 09:35:00,30.96,30.96,30.87,30.87,109000.0,26.086,26.086,26.0101,26.0101,109000.0
2012-10-04 09:40:00,30.87,30.91,30.85,30.89,57300.0,26.0101,26.0438,25.9933,26.027,57300.0
2012-10-04 09:45:00,30.89,30.94,30.87,30.94,51000.0,26.027,26.0691,26.0101,26.0691,51000.0
2012-10-04 09:50:00,30.94,30.95,30.92,30.92,63700.0,26.0691,26.0775,26.0523,26.0523,63700.0
2012-10-04 09:55:00,30.92,30.92,30.9,30.91,56200.0,26.0523,26.0523,26.0354,26.0438,56200.0
2012-10-04 10:00:00,30.91,30.94,30.89,30.93,113200.0,26.0438,26.0691,26.027,26.0607,113200.0
2012-10-04 10:05:00,30.94,31.0,30.94,30.99,83300.0,26.0691,26.1197,26.0691,26.1112,83300.0
2012-10-04 10:10:00,30.99,31.04,30.99,31.02,65000.0,26.1112,26.1534,26.1112,26.1365,65000.0
2012-10-04 10:15:00,31.02,31.04,31.01,31.01,90200.0,26.1365,26.1534,26.1281,26.1281,90200.0
2012-10-04 10:20:00,31.01,31.02,31.0,31.01,36600.0,26.1281,26.1365,26.1197,26.1281,36600.0
2012-10-04 10:25:00,31.01,31.03,31.01,31.02,32000.0,26.1281,26.1449,26.1281,26.1365,32000.0
2012-10-04 10:30:00,31.01,31.03,31.0,31.0,34700.0,26.1281,26.1449,26.1197,26.1197,34700.0
2012-10-04 10:35:00,31.0,31.01,30.99,31.01,27600.0,26.1197,26.1281,26.1112,26.1281,27600.0
2012-10-04 10:40:00,31.01,31.02,31.0,31.0,56900.0,26.1281,26.1365,26.1197,26.1197,56900.0
2012-10-04 10:45:00,31.0,31.01,30.98,31.01,85700.0,26.1197,26.1281,26.1028,26.1281,85700.0
2012-10-04 10:50:00,31.01,31.02,31.01,31.01,104600.0,26.1281,26.1365,26.1281,26.1281,104600.0
2012-10-04 10:55:00,31.01,31.04,31.0,31.03,53300.0,26.1281,26.1534,26.1197,26.1449,53300.0
2012-10-04 11:00:00,31.03,31.03,31.0,31.0,34300.0,26.1449,26.1449,26.1197,26.1197,34300.0
2012-10-04 11:05:00,30.99,30.99,30.96,30.98,177800.0,26.1112,26.1112,26.086,26.1028,177800.0
2012-10-04 11:10:00,30.97,31.0,30.97,30.99,30000.0,26.0944,26.1197,26.0944,26.1112,30000.0
2012-10-04 11:15:00,30.99,31.01,30.98,30.98,41500.0,26.1112,26.1281,26.1028,26.1028,41500.0
2012-10-04 11:20:00,30.99,30.99,30.95,30.96,57000.0,26.1112,26.1112,26.0775,26.086,57000.0
2012-10-04 11:25:00,30.96,30.96,30.93,30.94,72700.0,26.086,26.086,26.0607,26.0691,72700.0
2012-10-04 11:30:00,30.93,30.96,30.92,30.95,38600.0,26.0607,26.086,26.0523,26.0775,38600.0
2012-10-04 11:35:00,30.95,30.96,30.95,30.95,13100.0,26.0775,26.086,26.0775,26.0775,13100.0
2012-10-04 11:40:00,30.95,30.96,30.95,30.95,30700.0,26.0775,26.086,26.0775,26.0775,30700.0
2012-10-04 11:45:00,30.95,30.97,30.95,30.96,13600.0,26.0775,26.0944,26.0775,26.086,13600.0
2012-10-04 11:50:00,30.96,30.98,30.96,30.97,11600.0,26.086,26.1028,26.086,26.0944,11600.0
2012-10-04 11:55:00,30.98,30.98,30.96,30.97,7900.0,26.1028,26.1028,26.086,26.0944,7900.0
2012-10-04 12:00:00,30.97,30.97,30.96,30.96,8300.0,26.0944,26.0944,26.086,26.086,8300.0
2012-10-04 12:05:00,30.96,31.01,30.96,31.01,44200.0,26.086,26.1281,26.086,26.1281,44200.0
2012-10-04 12:10:00,31.02,31.03,31.01,31.02,11600.0,26.1365,26.1449,26.1281,26.1365,11600.0
2012-10-04 12:15:00,31.03,31.03,31.01,31.02,11500.0,26.1449,26.1449,26.1281,26.1365,11500.0
2012-10-04 12:20:00,31.02,31.04,31.02,31.03,42500.0,26.1365,26.1534,26.1365,26.1449,42500.0
2012-10-04 12:25:00,31.04,31.04,31.01,31.01,61300.0,26.1534,26.1534,26.1281,26.1281,61300.0
2012-10-04 12:30:00,31.02,31.03,31.01,31.03,18200.0,26.1365,26.1449,26.1281,26.1449,18200.0
2012-10-04 12:35:00,31.03,31.03,31.0,31.01,14100.0,26.1449,26.1449,26.1197,26.1281,14100.0
2012-10-04 12:40:00,31.01,31.02,30.99,30.99,11600.0,26.1281,26.1365,26.1112,26.1112,11600.0
2012-10-04 12:45:00,31.0,31.0,30.99,31.0,5500.0,26.1197,26.1197,26.1112,26.1197,5500.0
2012-10-04 12:50:00,30.99,30.99,30.96,30.96,16100.0,26.1112,26.1112,26.086,26.086,16100.0
2012-10-04 12:55:00,30.96,30.98,30.96,30.97,33000.0,26.086,26.1028,26.086,26.0944,33000.0
2012-10-04 13:00:00,30.97,30.99,30.97,30.99,18800.0,26.0944,26.1112,26.0944,26.1112,18800.0
2012-10-04 13:05:00,30.99,31.0,30.98,31.0,23600.0,26.1112,26.1197,26.1028,26.1197,23600.0
2012-10-04 13:10:00,31.0,31.0,30.98,30.99,18800.0,26.1197,26.1197,26.1028,26.1112,18800.0
2012-10-04 13:15:00,30.99,31.0,30.98,31.0,27900.0,26.1112,26.1197,26.1028,26.1197,27900.0
2012-10-04 13:20:00,31.0,31.01,30.98,30.99,18100.0,26.1197,26.1281,26.1028,26.1112,18100.0
2012-10-04 13:25:00,30.99,31.02,30.99,31.01,20100.0,26.1112,26.1365,26.1112,26.1281,20100.0
2012-10-04 13:30:00,31.01,31.02,31.0,31.01,19500.0,26.1281,26.1365,26.1197,26.1281,19500.0
2012-10-04 13:35:00,31.01,31.02,31.01,31.01,16200.0,26.1281,26.1365,26.1281,26.1281,16200.0
2012-10-04 13:40:00,31.0,31.01,30.99,30.99,39700.0,26.1197,26.1281,26.1112,26.1112,39700.0
2012-10-04 13:45:00,30.99,31.0,30.99,31.0,27900.0,26.1112,26.1197,26.1112,26.1197,27900.0
2012-10-04 13:50:00,31.0,31.0,30.97,30.98,14900.0,26.1197,26.1197,26.0944,26.1028,14900.0
2012-10-04 13:55:00,30.98,31.03,30.98,31.02,49700.0,26.1028,26.1449,26.1028,26.1365,49700.0
2012-10-04 14:00:00,31.02,31.02,30.96,30.99,61700.0,26.1365,26.1365,26.086,26.1112,61700.0
2012-10-04 14:05:00,30.99,31.0,30.97,30.99,36800.0,26.1112,26.1197,26.0944,26.1112,36800.0
2012-10-04 14:10:00,31.0,31.01,30.98,30.99,30100.0,26.1197,26.1281,26.1028,26.1112,30100.0
2012-10-04 14:15:00,30.99,31.0,30.97,31.0,31600.0,26.1112,26.1197,26.0944,26.1197,31600.0
2012-10-04 14:20:00,30.99,31.0,30.98,30.99,131800.0,26.1112,26.1197,26.1028,26.1112,131800.0
2012-10-04 14:25:00,30.99,31.01,30.99,31.01,54600.0,26.1112,26.1281,26.1112,26.1281,54600.0
2012-10-04 14:30:00,31.01,31.02,31.0,31.0,66300.0,26.1281,26.1365,26.1197,26.1197,66300.0
2012-10-04 14:35:00,31.01,31.02,31.0,31.02,19500.0,26.1281,26.1365,26.1197,26.1365,19500.0
2012-10-04 14:40:00,31.03,31.06,31.03,31.05,82900.0,26.1449,26.1702,26.1449,26.1618,82900.0
2012-10-04 14:45:00,31.06,31.07,31.04,31.07,31700.0,26.1702,26.1786,26.1534,26.1786,31700.0
2012-10-04 14:50:00,31.07,31.07,31.05,31.05,46800.0,26.1786,26.1786,26.1618,26.1618,46800.0
2012-10-04 14:55:00,31.05,31.06,31.05,31.05,12400.0,26.1618,26.1702,26.1618,26.1618,12400.0
2012-10-04 15:00:00,31.05,31.08,31.05,31.07,13500.0,26.1618,26.1871,26.1618,26.1786,13500.0
2012-10-04 15:05:00,31.08,31.08,31.06,31.06,14000.0,26.1871,26.1871,26.1702,26.1702,14000.0
2012-10-04 15:10:00,31.06,31.08,31.06,31.07,17000.0,26.1702,26.1871,26.1702,26.1786,17000.0
2012-10-04 15:15:00,31.07,31.11,31.07,31.1,57700.0,26.1786,26.2124,26.1786,26.2039,57700.0
2012-10-04 15:20:00,31.1,31.1,31.05,31.05,33400.0,26.2039,26.2039,26.1618,26.1618,33400.0
2012-10-04 15:25:00,31.06,31.07,31.05,31.07,30600.0,26.1702,26.1786,26.1618,26.1786,30600.0
2012-10-04 15:30:00,31.07,31.09,31.06,31.09,28700.0,26.1786,26.1955,26.1702,26.1955,28700.0
2012-10-04 15:35:00,31.08,31.09,31.07,31.07,19600.0,26.1871,26.1955,26.1786,26.1786,19600.0
2012-10-04 15:40:00,31.08,31.08,31.04,31.04,43200.0,26.1871,26.1871,26.1534,26.1534,43200.0
2012-10-04 15:45:00,31.05,31.05,31.03,31.04,116300.0,26.1618,26.1618,26.1449,26.1534,116300.0
2012-10-04 15:50:00,31.04,31.04,31.02,31.02,107300.0,26.1534,26.1534,26.1365,26.1365,107300.0
2012-10-04 15:55:00,31.02,31.06,31.02,31.05,300100.0,26.1365,26.1702,26.1365,26.1618,300100.0
2012-10-05 09:30:00,31.19,31.22,31.13,31.17,225200.0,26.2798,26.305,26.2292,26.2629,225200.0
2012-10-05 09:35:00,31.17,31.2,31.17,31.19,123900.0,26.2629,26.2882,26.2629,26.2798,123900.0
2012-10-05 09:40:00,31.18,31.19,31.11,31.11,53400.0,26.2713,26.2798,26.2124,26.2124,53400.0
2012-10-05 09:45:00,31.11,31.14,31.11,31.13,129400.0,26.2124,26.2376,26.2124,26.2292,129400.0
2012-10-05 09:50:00,31.13,31.17,31.12,31.16,62500.0,26.2292,26.2629,26.2208,26.2545,62500.0
2012-10-05 09:55:00,31.16,31.18,31.15,31.17,36300.0,26.2545,26.2713,26.2461,26.2629,36300.0
2012-10-05 10:00:00,31.17,31.17,31.15,31.16,27100.0,26.2629,26.2629,26.2461,26.2545,27100.0
2012-10-05 10:05:00,31.16,31.17,31.14,31.15,60200.0,26.2545,26.2629,26.2376,26.2461,60200.0
2012-10-05 10:10:00,31.15,31.18,31.15,31.17,26400.0,26.2461,26.2713,26.2461,26.2629,26400.0
2012-10-05 10:15:00,31.17,31.19,31.16,31.18,94300.0,26.2629,26.2798,26.2545,26.2713,94300.0
2012-10-05 10:20:00,31.19,31.21,31.19,31.19,53700.0,26.2798,26.2966,26.2798,26.2798,53700.0
2012-10-05 10:25:00,31.19,31.21,31.19,31.2,23500.0,26.2798,26.2966,26.2798,26.2882,23500.0
2012-10-05 10:30:00,31.2,31.22,31.19,31.22,26500.0,26.2882,26.305,26.2798,26.305,26500.0
2012-10-05 10:35:00,31.21,31.21,31.18,31.19,36900.0,26.2966,26.2966,26.2713,26.2798,36900.0
2012-10-05 10:40:00,31.19,31.19,31.12,31.12,78600.0,26.2798,26.2798,26.2208,26.2208,78600.0
2012-10-05 10:45:00,31.13,31.15,31.09,31.11,84900.0,26.2292,26.2461,26.1955,26.2124,84900.0
2012-10-05 10:50:00,31.11,31.12,31.09,31.11,35300.0,26.2124,26.2208,26.1955,26.2124,35300.0
2012-10-05 10:55:00,31.1,31.11,31.09,31.09,30700.0,26.2039,26.2124,26.1955,26.1955,30700.0
2012-10-05 11:00:00,31.1,31.11,31.08,31.09,32600.0,26.2039,26.2124,26.1871,26.1955,32600.0
2012-10-05 11:05:00,31.08,31.09,31.07,31.08,39400.0,26.1871,26.1955,26.1786,26.1871,39400.0
2012-10-05 11:10:00,31.08,31.09,31.07,31.08,49100.0,26.1871,26.1955,26.1786,26.1871,49100.0
2012-10-05 11:15:00,31.08,31.09,31.07,31.08,24500.0,26.1871,26.1955,26.1786,26.1871,24500.0
2012-10-05 11:20:00,31.09,31.09,31.07,31.08,20900.0,26.1955,26.1955,26.1786,26.1871,20900.0
2012-10-05 11:25:00,31.08,31.08,31.06,31.07,32300.0,26.1871,26.1871,26.1702,26.1786,32300.0
2012-10-05 11:30:00,31.07,31.09,31.07,31.09,20600.0,26.1786,26.1955,26.1786,26.1955,20600.0
2012-10-05 11:35:00,31.09,31.09,31.05,31.06,67500.0,26.1955,26.1955,26.1618,26.1702,67500.0
2012-10-05 11:40:00,31.05,31.05,31.01,31.02,23800.0,26.1618,26.1618,26.1281,26.1365,23800.0
2012-10-05 11:45:00,31.03,31.05,31.02,31.04,36400.0,26.1449,26.1618,26.1365,26.1534,36400.0
2012-10-05 11:50:00,31.05,31.05,31.02,31.03,26900.0,26.1618,26.1618,26.1365,26.1449,26900.0
2012-10-05 11:55:00,31.04,31.05,31.03,31.03,22400.0,26.1534,26.1618,26.1449,26.1449,22400.0
2012-10-05 12:00:00,31.04,31.04,31.0,31.01,17500.0,26.1534,26.1534,26.1197,26.1281,17500.0
2012-10-05 12:05:00,31.0,31.0,30.96,30.96,13900.0,26.1197,26.1197,26.086,26.086,13900.0
2012-10-05 12:10:00,30.96,31.01,30.96,31.01,20500.0,26.086,26.1281,26.086,26.1281,20500.0
2012-10-05 12:15:00,31.01,31.02,30.99,31.0,27600.0,26.1281,26.1365,26.1112,26.1197,27600.0
2012-10-05 12:20:00,31.0,31.01,30.99,31.0,15500.0,26.1197,26.1281,26.1112,26.1197,15500.0
2012-10-05 12:25:00,31.0,31.02,30.99,31.0,16800.0,26.1197,26.1365,26.1112,26.1197,16800.0
2012-10-05 12:30:00,31.0,31.02,30.99,31.01,34000.0,26.1197,26.1365,26.1112,26.1281,34000.0
2012-10-05 12:35:00,31.02,31.04,31.02,31.02,27900.0,26.1365,26.1534,26.1365,26.1365,27900.0
2012-10-05 12:40:00,31.03,31.06,31.03,31.06,40800.0,26.1449,26.1702,26.1449,26.1702,40800.0
2012-10-05 12:45:00,31.06,31.06,31.04,31.04,52300.0,26.1702,26.1702,26.1534,26.1534,52300.0
2012-10-05 12:50:00,31.05,31.05,31.03,31.05,24500.0,26.1618,26.1618,26.1449,26.1618,24500.0
2012-10-05 12:55:00,31.05,31.07,31.05,31.06,5300.0,26.1618,26.1786,26.1618,26.1702,5300.0
2012-10-05 13:00:00,31.06,31.08,31.06,31.07,6100.0,26.1702,26.1871,26.1702,26.1786,6100.0
2012-10-05 13:05:00,31.07,31.08,31.06,31.07,5100.0,26.1786,26.1871,26.1702,26.1786,5100.0
2012-10-05 13:10:00,31.07,31.07,31.05,31.05,5100.0,26.1786,26.1786,26.1618,26.1618,5100.0
2012-10-05 13:15:00,31.06,31.07,31.05,31.06,28400.0,26.1702,26.1786,26.1618,26.1702,28400.0
2012-10-05 13:20:00,31.06,31.06,31.05,31.05,14000.0,26.1702,26.1702,26.1618,26.1618,14000.0
2012-10-05 13:25:00,31.04,31.04,31.01,31.01,11500.0,26.1534,26.1534,26.1281,26.1281,11500.0
2012-10-05 13:30:00,31.0,31.01,30.99,31.0,66800.0,26.1197,26.1281,26.1112,26.1197,66800.0
2012-10-05 13:35:00,31.0,31.04,30.99,31.03,72700.0,26.1197,26.1534,26.1112,26.1449,72700.0
2012-10-05 13:40:00,31.03,31.04,31.02,31.02,196600.0,26.1449,26.1534,26.1365,26.1365,196600.0
2012-10-05 13:45:00,31.02,31.03,30.99,30.99,29400.0,26.1365,26.1449,26.1112,26.1112,29400.0
2012-10-05 13:50:00,30.99,31.01,30.99,31.01,12100.0,26.1112,26.1281,26.1112,26.1281,12100.0
2012-10-05 13:55:00,31.01,31.02,31.0,31.01,19100.0,26.1281,26.1365,26.1197,26.1281,19100.0
2012-10-05 14:00:00,31.01,31.02,31.0,31.01,13500.0,26.1281,26.1365,26.1197,26.1281,13500.0
2012-10-05 14:05:00,31.0,31.01,30.98,30.98,17600.0,26.1197,26.1281,26.1028,26.1028,17600.0
2012-10-05 14:10:00,30.99,31.01,30.95,31.01,96500.0,26.1112,26.1281,26.0775,26.1281,96500.0
2012-10-05 14:15:00,31.01,31.03,31.0,31.0,21300.0,26.1281,26.1449,26.1197,26.1197,21300.0
2012-10-05 14:20:00,31.0,31.01,30.99,31.0,11100.0,26.1197,26.1281,26.1112,26.1197,11100.0
2012-10-05 14:25:00,31.0,31.0,30.98,30.98,18600.0,26.1197,26.1197,26.1028,26.1028,18600.0
2012-10-05 14:30:00,30.99,30.99,30.97,30.98,21800.0,26.1112,26.1112,26.0944,26.1028,21800.0
2012-10-05 14:35:00,30.98,30.99,30.96,30.96,21300.0,26.1028,26.1112,26.086,26.086,21300.0
2012-10-05 14:40:00,30.95,30.97,30.94,30.96,62000.0,26.0775,26.0944,26.0691,26.086,62000.0
2012-10-05 14:45:00,30.96,30.98,30.94,30.94,18900.0,26.086,26.1028,26.0691,26.0691,18900.0
2012-10-05 14:50:00,30.95,30.96,30.88,30.88,41800.0,26.0775,26.086,26.0186,26.0186,41800.0
2012-10-05 14:55:00,30.88,30.89,30.87,30.87,17400.0,26.0186,26.027,26.0101,26.0101,17400.0
2012-10-05 15:00:00,30.88,30.91,30.86,30.9,67400.0,26.0186,26.0438,26.0017,26.0354,67400.0
2012-10-05 15:05:00,30.9,30.9,30.87,30.88,24100.0,26.0354,26.0354,26.0101,26.0186,24100.0
2012-10-05 15:10:00,30.88,30.88,30.85,30.87,80100.0,26.0186,26.0186,25.9933,26.0101,80100.0
2012-10-05 15:15:00,30.87,30.89,30.87,30.88,58500.0,26.0101,26.027,26.0101,26.0186,58500.0
2012-10-05 15:20:00,30.88,30.9,30.87,30.9,50500.0,26.0186,26.0354,26.0101,26.0354,50500.0
2012-10-05 15:25:00,30.91,30.91,30.88,30.89,100500.0,26.0438,26.0438,26.0186,26.027,100500.0
2012-10-05 15:30:00,30.89,30.89,30.85,30.85,127700.0,26.027,26.027,25.9933,25.9933,127700.0
2012-10-05 15:35:00,30.85,30.85,30.82,30.82,86800.0,25.9933,25.9933,25.968,25.968,86800.0
2012-10-05 15:40:00,30.82,30.84,30.81,30.82,77800.0,25.968,25.9849,25.9596,25.968,77800.0
2012-10-05 15:45:00,30.83,30.86,30.82,30.86,60200.0,25.9764,26.0017,25.968,26.0017,60200.0
2012-10-05 15:50:00,30.86,30.86,30.83,30.83,126000.0,26.0017,26.0017,25.9764,25.9764,126000.0
2012-10-05 15:55:00,30.83,30.88,30.83,30.87,571300.0,25.9764,26.0186,25.9764,26.0101,571300.0
2012-10-08 09:30:00,30.67,30.7,30.61,30.63,242600.0,25.8416,25.8669,25.7911,25.8079,242600.0
2012-10-08 09:35:00,30.63,30.67,30.6,30.66,69200.0,25.8079,25.8416,25.7826,25.8332,69200.0
2012-10-08 09:40:00,30.67,30.72,30.65,30.71,33600.0,25.8416,25.8838,25.8248,25.8753,33600.0
2012-10-08 09:45:00,30.71,30.72,30.65,30.66,100300.0,25.8753,25.8838,25.8248,25.8332,100300.0
2012-10-08 09:50:00,30.65,30.72,30.65,30.72,31900.0,25.8248,25.8838,25.8248,25.8838,31900.0
2012-10-08 09:55:00,30.72,30.74,30.71,30.72,52900.0,25.8838,25.9006,25.8753,25.8838,52900.0
2012-10-08 10:00:00,30.71,30.76,30.71,30.72,38200.0,25.8753,25.9175,25.8753,25.8838,38200.0
2012-10-08 10:05:00,30.73,30.74,30.69,30.71,28400.0,25.8922,25.9006,25.8585,25.8753,28400.0
2012-10-08 10:10:00,30.72,30.74,30.7,30.73,105100.0,25.8838,25.9006,25.8669,25.8922,105100.0
2012-10-08 10:15:00,30.73,30.73,30.69,30.7,18600.0,25.8922,25.8922,25.8585,25.8669,18600.0
2012-10-08 10:20:00,30.71,30.71,30.65,30.66,38100.0,25.8753,25.8753,25.8248,25.8332,38100.0
2012-10-08 10:25:00,30.66,30.66,30.6,30.61,94200.0,25.8332,25.8332,25.7826,25.7911,94200.0
2012-10-08 10:30:00,30.61,30.64,30.6,30.62,88700.0,25.7911,25.8163,25.7826,25.7995,88700.0
2012-10-08 10:35:00,30.62,30.64,30.62,30.64,77300.0,25.7995,25.8163,25.7995,25.8163,77300.0
2012-10-08 10:40:00,30.63,30.68,30.63,30.68,84000.0,25.8079,25.85,25.8079,25.85,84000.0
2012-10-08 10:45:00,30.67,30.68,30.64,30.65,97200.0,25.8416,25.85,25.8163,25.8248,97200.0
2012-10-08 10:50:00,30.65,30.68,30.64,30.68,134700.0,25.8248,25.85,25.8163,25.85,134700.0
2012-10-08 10:55:00,30.67,30.68,30.65,30.65,129500.0,25.8416,25.85,25.8248,25.8248,129500.0
2012-10-08 11:00:00,30.65,30.68,30.65,30.67,139900.0,25.8248,25.85,25.8248,25.8416,139900.0
2012-10-08 11:05:00,30.67,30.67,30.63,30.63,182000.0,25.8416,25.8416,25.8079,25.8079,182000.0
2012-10-08 11:10:00,30.62,30.63,30.6,30.61,123000.0,25.7995,25.8079,25.7826,25.7911,123000.0
2012-10-08 11:15:00,30.61,30.62,30.58,30.58,54400.0,25.7911,25.7995,25.7658,25.7658,54400.0
2012-10-08 11:20:00,30.59,30.6,30.58,30.58,54600.0,25.7742,25.7826,25.7658,25.7658,54600.0
2012-10-08 11:25:00,30.59,30.61,30.58,30.61,50000.0,25.7742,25.7911,25.7658,25.7911,50000.0
2012-10-08 11:30:00,30.61,30.61,30.59,30.59,32800.0,25.7911,25.7911,25.7742,25.7742,32800.0
2012-10-08 11:35:00,30.59,30.59,30.55,30.57,390300.0,25.7742,25.7742,25.7405,25.7574,390300.0
2012-10-08 11:40:00,30.57,30.58,30.55,30.58,40400.0,25.7574,25.7658,25.7405,25.7658,40400.0
2012-10-08 11:45:00,30.57,30.58,30.56,30.57,101000.0,25.7574,25.7658,25.7489,25.7574,101000.0
2012-10-08 11:50:00,30.57,30.61,30.56,30.6,125300.0,25.7574,25.7911,25.7489,25.7826,125300.0
2012-10-08 11:55:00,30.6,30.61,30.59,30.6,59400.0,25.7826,25.7911,25.7742,25.7826,59400.0
2012-10-08 12:00:00,30.61,30.62,30.59,30.6,136800.0,25.7911,25.7995,25.7742,25.7826,136800.0
2012-10-08 12:05:00,30.6,30.6,30.59,30.59,28400.0,25.7826,25.7826,25.7742,25.7742,28400.0
2012-10-08 12:10:00,30.6,30.62,30.6,30.62,41300.0,25.7826,25.7995,25.7826,25.7995,41300.0
2012-10-08 12:15:00,30.62,30.64,30.62,30.62,55100.0,25.7995,25.8163,25.7995,25.7995,55100.0
2012-10-08 12:20:00,30.62,30.62,30.6,30.6,40600.0,25.7995,25.7995,25.7826,25.7826,40600.0
2012-10-08 12:25:00,30.59,30.6,30.58,30.6,20500.0,25.7742,25.7826,25.7658,25.7826,20500.0
2012-10-08 12:30:00,30.6,30.61,30.6,30.6,7100.0,25.7826,25.7911,25.7826,25.7826,7100.0
2012-10-08 12:35:00,30.61,30.61,30.58,30.58,8300.0,25.7911,25.7911,25.7658,25.7658,8300.0
2012-10-08 12:40:00,30.59,30.59,30.57,30.59,15900.0,25.7742,25.7742,25.7574,25.7742,15900.0
2012-10-08 12:45:00,30.59,30.59,30.57,30.57,6500.0,25.7742,25.7742,25.7574,25.7574,6500.0
2012-10-08 12:50:00,30.56,30.58,30.56,30.56,25600.0,25.7489,25.7658,25.7489,25.7489,25600.0
2012-10-08 12:55:00,30.56,30.59,30.56,30.59,68800.0,25.7489,25.7742,25.7489,25.7742,68800.0
2012-10-08 13:00:00,30.59,30.61,30.57,30.58,133500.0,25.7742,25.7911,25.7574,25.7658,133500.0
2012-10-08 13:05:00,30.58,30.58,30.55,30.56,53200.0,25.7658,25.7658,25.7405,25.7489,53200.0
2012-10-08 13:10:00,30.56,30.56,30.54,30.55,14500.0,25.7489,25.7489,25.7321,25.7405,14500.0
2012-10-08 13:15:00,30.55,30.57,30.54,30.57,24400.0,25.7405,25.7574,25.7321,25.7574,24400.0
2012-10-08 13:20:00,30.56,30.56,30.55,30.56,12400.0,25.7489,25.7489,25.7405,25.7489,12400.0
2012-10-08 13:25:00,30.57,30.58,30.56,30.57,14700.0,25.7574,25.7658,25.7489,25.7574,14700.0
2012-10-08 13:30:00,30.57,30.61,30.57,30.6,26400.0,25.7574,25.7911,25.7574,25.7826,26400.0
2012-10-08 13:35:00,30.6,30.61,30.59,30.59,28600.0,25.7826,25.7911,25.7742,25.7742,28600.0
2012-10-08 13:40:00,30.59,30.61,30.59,30.59,19200.0,25.7742,25.7911,25.7742,25.7742,19200.0
2012-10-08 13:45:00,30.59,30.59,30.57,30.57,40400.0,25.7742,25.7742,25.7574,25.7574,40400.0
2012-10-08 13:50:00,30.57,30.59,30.57,30.59,41300.0,25.7574,25.7742,25.7574,25.7742,41300.0
2012-10-08 13:55:00,30.58,30.58,30.55,30.55,45600.0,25.7658,25.7658,25.7405,25.7405,45600.0
2012-10-08 14:00:00,30.55,30.57,30.55,30.57,225300.0,25.7405,25.7574,25.7405,25.7574,225300.0
2012-10-08 14:05:00,30.57,30.57,30.54,30.55,114700.0,25.7574,25.7574,25.7321,25.7405,114700.0
2012-10-08 14:10:00,30.55,30.55,30.53,30.54,165000.0,25.7405,25.7405,25.7237,25.7321,165000.0
2012-10-08 14:15:00,30.54,30.57,30.53,30.57,139300.0,25.7321,25.7574,25.7237,25.7574,139300.0
2012-10-08 14:20:00,30.57,30.58,30.55,30.55,110200.0,25.7574,25.7658,25.7405,25.7405,110200.0
2012-10-08 14:25:00,30.55,30.56,30.54,30.55,124100.0,25.7405,25.7489,25.7321,25.7405,124100.0
2012-10-08 14:30:00,30.54,30.56,30.54,30.55,163300.0,25.7321,25.7489,25.7321,25.7405,163300.0
2012-10-08 14:35:00,30.55,30.56,30.54,30.55,90300.0,25.7405,25.7489,25.7321,25.7405,90300.0
2012-10-08 14:40:00,30.54,30.55,30.52,30.54,1077900.0,25.7321,25.7405,25.7152,25.7321,1077900.0
2012-10-08 14:45:00,30.53,30.54,30.52,30.53,109000.0,25.7237,25.7321,25.7152,25.7237,109000.0
2012-10-08 14:50:00,30.54,30.54,30.52,30.53,107500.0,25.7321,25.7321,25.7152,25.7237,107500.0
2012-10-08 14:55:00,30.53,30.54,30.52,30.54,155300.0,25.7237,25.7321,25.7152,25.7321,155300.0
2012-10-08 15:00:00,30.54,30.6,30.54,30.6,87900.0,25.7321,25.7826,25.7321,25.7826,87900.0
2012-10-08 15:05:00,30.6,30.63,30.59,30.62,306100.0,25.7826,25.8079,25.7742,25.7995,306100.0
2012-10-08 15:10:00,30.62,30.64,30.61,30.64,41300.0,25.7995,25.8163,25.7911,25.8163,41300.0
2012-10-08 15:15:00,30.63,30.66,30.63,30.64,118800.0,25.8079,25.8332,25.8079,25.8163,118800.0
2012-10-08 15:20:00,30.64,30.65,30.62,30.62,34900.0,25.8163,25.8248,25.7995,25.7995,34900.0
2012-10-08 15:25:00,30.62,30.63,30.6,30.63,159300.0,25.7995,25.8079,25.7826,25.8079,159300.0
2012-10-08 15:30:00,30.62,30.64,30.61,30.61,65300.0,25.7995,25.8163,25.7911,25.7911,65300.0
2012-10-08 15:35:00,30.61,30.62,30.6,30.6,43500.0,25.7911,25.7995,25.7826,25.7826,43500.0
2012-10-08 15:40:00,30.59,30.59,30.57,30.59,62400.0,25.7742,25.7742,25.7574,25.7742,62400.0
2012-10-08 15:45:00,30.58,30.59,30.56,30.59,168600.0,25.7658,25.7742,25.7489,25.7742,168600.0
2012-10-08 15:50:00,30.59,30.61,30.58,30.59,196800.0,25.7742,25.7911,25.7658,25.7742,196800.0
2012-10-08 15:55:00,30.59,30.6,30.57,30.58,562600.0,25.7742,25.7826,25.7574,25.7658,562600.0
2012-10-09 09:30:00,30.51,30.53,30.46,30.49,434400.0,25.7068,25.7237,25.6647,25.69,434400.0
2012-10-09 09:35:00,30.5,30.51,30.47,30.48,38200.0,25.6984,25.7068,25.6731,25.6815,38200.0
2012-10-09 09:40:00,30.49,30.5,30.47,30.5,78800.0,25.69,25.6984,25.6731,25.6984,78800.0
2012-10-09 09:45:00,30.5,30.5,30.36,30.37,140400.0,25.6984,25.6984,25.5804,25.5889,140400.0
2012-10-09 09:50:00,30.36,30.39,30.35,30.38,74200.0,25.5804,25.6057,25.572,25.5973,74200.0
2012-10-09 09:55:00,30.38,30.38,30.34,30.34,295500.0,25.5973,25.5973,25.5636,25.5636,295500.0
2012-10-09 10:00:00,30.35,30.41,30.35,30.39,163900.0,25.572,25.6226,25.572,25.6057,163900.0
2012-10-09 10:05:00,30.38,30.4,30.35,30.35,191000.0,25.5973,25.6141,25.572,25.572,191000.0
2012-10-09 10:10:00,30.35,30.36,30.32,30.33,97600.0,25.572,25.5804,25.5467,25.5551,97600.0
2012-10-09 10:15:00,30.33,30.37,30.33,30.33,90200.0,25.5551,25.5889,25.5551,25.5551,90200.0
2012-10-09 10:20:00,30.34,30.36,30.34,30.34,24900.0,25.5636,25.5804,25.5636,25.5636,24900.0
2012-10-09 10:25:00,30.35,30.37,30.31,30.31,73400.0,25.572,25.5889,25.5383,25.5383,73400.0
2012-10-09 10:30:00,30.31,30.35,30.31,30.33,172100.0,25.5383,25.572,25.5383,25.5551,172100.0
2012-10-09 10:35:00,30.33,30.33,30.27,30.29,73300.0,25.5551,25.5551,25.5046,25.5214,73300.0
2012-10-09 10:40:00,30.28,30.3,30.24,30.25,234900.0,25.513,25.5299,25.4793,25.4877,234900.0
2012-10-09 10:45:00,30.25,30.26,30.14,30.15,945200.0,25.4877,25.4962,25.3951,25.4035,945200.0
2012-10-09 10:50:00,30.15,30.15,30.09,30.15,2531600.0,25.4035,25.4035,25.3529,25.4035,2531600.0
2012-10-09 10:55:00,30.15,30.17,30.12,30.15,278500.0,25.4035,25.4203,25.3782,25.4035,278500.0
2012-10-09 11:00:00,30.15,30.15,30.09,30.14,182800.0,25.4035,25.4035,25.3529,25.3951,182800.0
2012-10-09 11:05:00,30.15,30.18,30.14,30.18,164300.0,25.4035,25.4288,25.3951,25.4288,164300.0
2012-10-09 11:10:00,30.18,30.18,30.14,30.14,118200.0,25.4288,25.4288,25.3951,25.3951,118200.0
2012-10-09 11:15:00,30.14,30.15,30.11,30.12,77800.0,25.3951,25.4035,25.3698,25.3782,77800.0
2012-10-09 11:20:00,30.11,30.16,30.11,30.16,134300.0,25.3698,25.4119,25.3698,25.4119,134300.0
2012-10-09 11:25:00,30.15,30.16,30.12,30.12,208100.0,25.4035,25.4119,25.3782,25.3782,208100.0
2012-10-09 11:30:00,30.13,30.15,30.11,30.15,99800.0,25.3866,25.4035,25.3698,25.4035,99800.0
2012-10-09 11:35:00,30.14,30.16,30.14,30.15,212700.0,25.3951,25.4119,25.3951,25.4035,212700.0
2012-10-09 11:40:00,30.15,30.16,30.13,30.15,169700.0,25.4035,25.4119,25.3866,25.4035,169700.0
2012-10-09 11:45:00,30.14,30.14,30.1,30.13,133500.0,25.3951,25.3951,25.3614,25.3866,133500.0
2012-10-09 11:50:00,30.13,30.15,30.12,30.14,141200.0,25.3866,25.4035,25.3782,25.3951,141200.0
2012-10-09 11:55:00,30.14,30.16,30.13,30.15,144400.0,25.3951,25.4119,25.3866,25.4035,144400.0
2012-10-09 12:00:00,30.15,30.17,30.15,30.15,165600.0,25.4035,25.4203,25.4035,25.4035,165600.0
2012-10-09 12:05:00,30.15,30.19,30.15,30.19,314400.0,25.4035,25.4372,25.4035,25.4372,314400.0
2012-10-09 12:10:00,30.18,30.23,30.17,30.23,732700.0,25.4288,25.4709,25.4203,25.4709,732700.0
2012-10-09 12:15:00,30.23,30.26,30.23,30.25,130900.0,25.4709,25.4962,25.4709,25.4877,130900.0
2012-10-09 12:20:00,30.24,30.24,30.21,30.21,228100.0,25.4793,25.4793,25.454,25.454,228100.0
2012-10-09 12:25:00,30.22,30.24,30.21,30.22,69400.0,25.4625,25.4793,25.454,25.4625,69400.0
2012-10-09 12:30:00,30.21,30.22,30.17,30.17,134100.0,25.454,25.4625,25.4203,25.4203,134100.0
2012-10-09 12:35:00,30.17,30.18,30.15,30.16,23100.0,25.4203,25.4288,25.4035,25.4119,23100.0
2012-10-09 12:40:00,30.17,30.2,30.16,30.18,42800.0,25.4203,25.4456,25.4119,25.4288,42800.0
2012-10-09 12:45:00,30.17,30.17,30.15,30.16,133100.0,25.4203,25.4203,25.4035,25.4119,133100.0
2012-10-09 12:50:00,30.16,30.17,30.16,30.16,201200.0,25.4119,25.4203,25.4119,25.4119,201200.0
2012-10-09 12:55:00,30.16,30.17,30.16,30.17,9900.0,25.4119,25.4203,25.4119,25.4203,9900.0
2012-10-09 13:00:00,30.17,30.22,30.17,30.2,120000.0,25.4203,25.4625,25.4203,25.4456,120000.0
2012-10-09 13:05:00,30.21,30.22,30.19,30.21,50700.0,25.454,25.4625,25.4372,25.454,50700.0
2012-10-09 13:10:00,30.21,30.25,30.21,30.25,45200.0,25.454,25.4877,25.454,25.4877,45200.0
2012-10-09 13:15:00,30.25,30.25,30.23,30.25,173800.0,25.4877,25.4877,25.4709,25.4877,173800.0
2012-10-09 13:20:00,30.25,30.25,30.22,30.23,23800.0,25.4877,25.4877,25.4625,25.4709,23800.0
2012-10-09 13:25:00,30.24,30.25,30.22,30.22,20200.0,25.4793,25.4877,25.4625,25.4625,20200.0
2012-10-09 13:30:00,30.21,30.23,30.19,30.2,46500.0,25.454,25.4709,25.4372,25.4456,46500.0
2012-10-09 13:35:00,30.2,30.24,30.2,30.22,80300.0,25.4456,25.4793,25.4456,25.4625,80300.0
2012-10-09 13:40:00,30.22,30.23,30.21,30.23,68200.0,25.4625,25.4709,25.454,25.4709,68200.0
2012-10-09 13:45:00,30.24,30.25,30.22,30.24,37200.0,25.4793,25.4877,25.4625,25.4793,37200.0
2012-10-09 13:50:00,30.24,30.28,30.24,30.25,116400.0,25.4793,25.513,25.4793,25.4877,116400.0
2012-10-09 13:55:00,30.25,30.26,30.23,30.23,24600.0,25.4877,25.4962,25.4709,25.4709,24600.0
2012-10-09 14:00:00,30.23,30.26,30.22,30.24,65500.0,25.4709,25.4962,25.4625,25.4793,65500.0
2012-10-09 14:05:00,30.24,30.25,30.22,30.24,43400.0,25.4793,25.4877,25.4625,25.4793,43400.0
2012-10-09 14:10:00,30.24,30.25,30.22,30.22,47100.0,25.4793,25.4877,25.4625,25.4625,47100.0
2012-10-09 14:15:00,30.23,30.26,30.21,30.26,96300.0,25.4709,25.4962,25.454,25.4962,96300.0
2012-10-09 14:20:00,30.26,30.27,30.24,30.25,13700.0,25.4962,25.5046,25.4793,25.4877,13700.0
2012-10-09 14:25:00,30.25,30.28,30.24,30.27,68300.0,25.4877,25.513,25.4793,25.5046,68300.0
2012-10-09 14:30:00,30.26,30.27,30.24,30.24,88100.0,25.4962,25.5046,25.4793,25.4793,88100.0
2012-10-09 14:35:00,30.25,30.28,30.24,30.24,53400.0,25.4877,25.513,25.4793,25.4793,53400.0
2012-10-09 14:40:00,30.24,30.24,30.21,30.24,50700.0,25.4793,25.4793,25.454,25.4793,50700.0
2012-10-09 14:45:00,30.23,30.26,30.22,30.25,40000.0,25.4709,25.4962,25.4625,25.4877,40000.0
2012-10-09 14:50:00,30.25,30.26,30.23,30.26,29200.0,25.4877,25.4962,25.4709,25.4962,29200.0
2012-10-09 14:55:00,30.26,30.27,30.24,30.27,17900.0,25.4962,25.5046,25.4793,25.5046,17900.0
2012-10-09 15:00:00,30.27,30.29,30.23,30.24,70400.0,25.5046,25.5214,25.4709,25.4793,70400.0
2012-10-09 15:05:00,30.25,30.25,30.22,30.24,28900.0,25.4877,25.4877,25.4625,25.4793,28900.0
2012-10-09 15:10:00,30.24,30.25,30.21,30.21,34600.0,25.4793,25.4877,25.454,25.454,34600.0
2012-10-09 15:15:00,30.22,30.23,30.21,30.21,91900.0,25.4625,25.4709,25.454,25.454,91900.0
2012-10-09 15:20:00,30.22,30.23,30.16,30.17,154700.0,25.4625,25.4709,25.4119,25.4203,154700.0
2012-10-09 15:25:00,30.17,30.18,30.14,30.15,178400.0,25.4203,25.4288,25.3951,25.4035,178400.0
2012-10-09 15:30:00,30.15,30.17,30.13,30.16,96500.0,25.4035,25.4203,25.3866,25.4119,96500.0
2012-10-09 15:35:00,30.16,30.17,30.15,30.15,179400.0,25.4119,25.4203,25.4035,25.4035,179400.0
2012-10-09 15:40:00,30.15,30.19,30.15,30.16,274500.0,25.4035,25.4372,25.4035,25.4119,274500.0
2012-10-09 15:45:00,30.16,30.19,30.15,30.17,309800.0,25.4119,25.4372,25.4035,25.4203,309800.0
2012-10-09 15:50:00,30.16,30.18,30.15,30.16,268200.0,25.4119,25.4288,25.4035,25.4119,268200.0
2012-10-09 15:55:00,30.16,30.18,30.15,30.18,878900.0,25.4119,25.4288,25.4035,25.4288,878900.0
2012-10-10 09:30:00,30.19,30.19,30.14,30.16,295200.0,25.4372,25.4372,25.3951,25.4119,295200.0
2012-10-10 09:35:00,30.16,30.17,30.1,30.1,43500.0,25.4119,25.4203,25.3614,25.3614,43500.0
2012-10-10 09:40:00,30.09,30.13,30.08,30.13,72000.0,25.3529,25.3866,25.3445,25.3866,72000.0
2012-10-10 09:45:00,30.13,30.2,30.12,30.2,135100.0,25.3866,25.4456,25.3782,25.4456,135100.0
2012-10-10 09:50:00,30.2,30.21,30.17,30.17,57500.0,25.4456,25.454,25.4203,25.4203,57500.0
2012-10-10 09:55:00,30.17,30.17,30.11,30.15,103800.0,25.4203,25.4203,25.3698,25.4035,103800.0
2012-10-10 10:00:00,30.15,30.2,30.15,30.19,152600.0,25.4035,25.4456,25.4035,25.4372,152600.0
2012-10-10 10:05:00,30.19,30.2,30.14,30.19,96900.0,25.4372,25.4456,25.3951,25.4372,96900.0
2012-10-10 10:10:00,30.2,30.22,30.16,30.16,115300.0,25.4456,25.4625,25.4119,25.4119,115300.0
2012-10-10 10:15:00,30.16,30.18,30.14,30.16,88100.0,25.4119,25.4288,25.3951,25.4119,88100.0
2012-10-10 10:20:00,30.16,30.18,30.14,30.17,74300.0,25.4119,25.4288,25.3951,25.4203,74300.0
2012-10-10 10:25:00,30.17,30.23,30.16,30.23,109200.0,25.4203,25.4709,25.4119,25.4709,109200.0
2012-10-10 10:30:00,30.22,30.24,30.21,30.21,81000.0,25.4625,25.4793,25.454,25.454,81000.0
2012-10-10 10:35:00,30.21,30.22,30.19,30.2,80100.0,25.454,25.4625,25.4372,25.4456,80100.0
2012-10-10 10:40:00,30.2,30.2,30.16,30.16,52600.0,25.4456,25.4456,25.4119,25.4119,52600.0
2012-10-10 10:45:00,30.16,30.17,30.14,30.15,63600.0,25.4119,25.4203,25.3951,25.4035,63600.0
2012-10-10 10:50:00,30.14,30.17,30.14,30.17,52500.0,25.3951,25.4203,25.3951,25.4203,52500.0
2012-10-10 10:55:00,30.17,30.18,30.16,30.17,45000.0,25.4203,25.4288,25.4119,25.4203,45000.0
2012-10-10 11:00:00,30.16,30.17,30.14,30.16,58200.0,25.4119,25.4203,25.3951,25.4119,58200.0
2012-10-10 11:05:00,30.16,30.17,30.15,30.17,60800.0,25.4119,25.4203,25.4035,25.4203,60800.0
2012-10-10 11:10:00,30.17,30.18,30.16,30.17,46700.0,25.4203,25.4288,25.4119,25.4203,46700.0
2012-10-10 11:15:00,30.17,30.17,30.14,30.15,90900.0,25.4203,25.4203,25.3951,25.4035,90900.0
2012-10-10 11:20:00,30.15,30.16,30.14,30.14,89000.0,25.4035,25.4119,25.3951,25.3951,89000.0
2012-10-10 11:25:00,30.14,30.16,30.13,30.16,93200.0,25.3951,25.4119,25.3866,25.4119,93200.0
2012-10-10 11:30:00,30.16,30.16,30.14,30.15,48300.0,25.4119,25.4119,25.3951,25.4035,48300.0
2012-10-10 11:35:00,30.14,30.14,30.12,30.13,31000.0,25.3951,25.3951,25.3782,25.3866,31000.0
2012-10-10 11:40:00,30.12,30.15,30.11,30.14,35900.0,25.3782,25.4035,25.3698,25.3951,35900.0
2012-10-10 11:45:00,30.14,30.15,30.12,30.13,29600.0,25.3951,25.4035,25.3782,25.3866,29600.0
2012-10-10 11:50:00,30.12,30.12,30.06,30.08,146200.0,25.3782,25.3782,25.3277,25.3445,146200.0
2012-10-10 11:55:00,30.08,30.11,30.08,30.1,193000.0,25.3445,25.3698,25.3445,25.3614,193000.0
2012-10-10 12:00:00,30.1,30.11,30.09,30.11,175300.0,25.3614,25.3698,25.3529,25.3698,175300.0
2012-10-10 12:05:00,30.11,30.12,30.11,30.11,16300.0,25.3698,25.3782,25.3698,25.3698,16300.0
2012-10-10 12:10:00,30.11,30.15,30.11,30.13,76400.0,25.3698,25.4035,25.3698,25.3866,76400.0
2012-10-10 12:15:00,30.12,30.12,30.09,30.09,75800.0,25.3782,25.3782,25.3529,25.3529,75800.0
2012-10-10 12:20:00,30.1,30.11,30.09,30.11,218800.0,25.3614,25.3698,25.3529,25.3698,218800.0
2012-10-10 12:25:00,30.1,30.11,30.09,30.11,76000.0,25.3614,25.3698,25.3529,25.3698,76000.0
2012-10-10 12:30:00,30.11,30.11,30.06,30.07,1215800.0,25.3698,25.3698,25.3277,25.3361,1215800.0
2012-10-10 12:35:00,30.06,30.06,30.03,30.05,406900.0,25.3277,25.3277,25.3024,25.3192,406900.0
2012-10-10 12:40:00,30.05,30.07,30.04,30.06,131800.0,25.3192,25.3361,25.3108,25.3277,131800.0
2012-10-10 12:45:00,30.06,30.06,30.04,30.06,122500.0,25.3277,25.3277,25.3108,25.3277,122500.0
2012-10-10 12:50:00,30.06,30.08,30.05,30.06,272400.0,25.3277,25.3445,25.3192,25.3277,272400.0
2012-10-10 12:55:00,30.06,30.06,30.02,30.03,57500.0,25.3277,25.3277,25.294,25.3024,57500.0
2012-10-10 13:00:00,30.03,30.03,30.0,30.02,107900.0,25.3024,25.3024,25.2771,25.294,107900.0
2012-10-10 13:05:00,30.03,30.05,30.02,30.05,51700.0,25.3024,25.3192,25.294,25.3192,51700.0
2012-10-10 13:10:00,30.05,30.06,30.05,30.05,6100.0,25.3192,25.3277,25.3192,25.3192,6100.0
2012-10-10 13:15:00,30.06,30.07,30.04,30.04,1156500.0,25.3277,25.3361,25.3108,25.3108,1156500.0
2012-10-10 13:20:00,30.05,30.05,30.03,30.03,426500.0,25.3192,25.3192,25.3024,25.3024,426500.0
2012-10-10 13:25:00,30.03,30.05,30.03,30.04,83200.0,25.3024,25.3192,25.3024,25.3108,83200.0
2012-10-10 13:30:00,30.03,30.06,30.02,30.04,105000.0,25.3024,25.3277,25.294,25.3108,105000.0
2012-10-10 13:35:00,30.04,30.06,30.03,30.03,221100.0,25.3108,25.3277,25.3024,25.3024,221100.0
2012-10-10 13:40:00,30.04,30.04,30.01,30.02,211100.0,25.3108,25.3108,25.2855,25.294,211100.0
2012-10-10 13:45:00,30.01,30.02,30.0,30.02,100700.0,25.2855,25.294,25.2771,25.294,100700.0
2012-10-10 13:50:00,30.02,30.02,30.01,30.02,17200.0,25.294,25.294,25.2855,25.294,17200.0
2012-10-10 13:55:00,30.02,30.03,30.01,30.03,26900.0,25.294,25.3024,25.2855,25.3024,26900.0
2012-10-10 14:00:00,30.04,30.09,30.03,30.07,100400.0,25.3108,25.3529,25.3024,25.3361,100400.0
2012-10-10 14:05:00,30.07,30.09,30.07,30.09,303100.0,25.3361,25.3529,25.3361,25.3529,303100.0
2012-10-10 14:10:00,30.1,30.1,30.06,30.08,97500.0,25.3614,25.3614,25.3277,25.3445,97500.0
2012-10-10 14:15:00,30.08,30.11,30.08,30.09,441900.0,25.3445,25.3698,25.3445,25.3529,441900.0
2012-10-10 14:20:00,30.08,30.08,30.06,30.06,173500.0,25.3445,25.3445,25.3277,25.3277,173500.0
2012-10-10 14:25:00,30.06,30.08,30.05,30.08,91700.0,25.3277,25.3445,25.3192,25.3445,91700.0
2012-10-10 14:30:00,30.07,30.1,30.07,30.09,100100.0,25.3361,25.3614,25.3361,25.3529,100100.0
2012-10-10 14:35:00,30.09,30.09,30.05,30.06,122100.0,25.3529,25.3529,25.3192,25.3277,122100.0
2012-10-10 14:40:00,30.06,30.06,30.04,30.06,112000.0,25.3277,25.3277,25.3108,25.3277,112000.0
2012-10-10 14:45:00,30.06,30.06,30.02,30.03,169400.0,25.3277,25.3277,25.294,25.3024,169400.0
2012-10-10 14:50:00,30.02,30.05,30.02,30.05,95600.0,25.294,25.3192,25.294,25.3192,95600.0
2012-10-10 14:55:00,30.05,30.06,30.04,30.05,93300.0,25.3192,25.3277,25.3108,25.3192,93300.0
2012-10-10 15:00:00,30.05,30.05,30.03,30.04,61600.0,25.3192,25.3192,25.3024,25.3108,61600.0
2012-10-10 15:05:00,30.04,30.05,30.02,30.05,57100.0,25.3108,25.3192,25.294,25.3192,57100.0
2012-10-10 15:10:00,30.06,30.08,30.05,30.07,746000.0,25.3277,25.3445,25.3192,25.3361,746000.0
2012-10-10 15:15:00,30.08,30.08,30.04,30.04,86900.0,25.3445,25.3445,25.3108,25.3108,86900.0
2012-10-10 15:20:00,30.05,30.05,30.01,30.02,159700.0,25.3192,25.3192,25.2855,25.294,159700.0
2012-10-10 15:25:00,30.02,30.05,30.02,30.04,151300.0,25.294,25.3192,25.294,25.3108,151300.0
2012-10-10 15:30:00,30.03,30.05,30.02,30.03,76800.0,25.3024,25.3192,25.294,25.3024,76800.0
2012-10-10 15:35:00,30.03,30.04,30.01,30.04,153500.0,25.3024,25.3108,25.2855,25.3108,153500.0
2012-10-10 15:40:00,30.04,30.06,30.03,30.06,371200.0,25.3108,25.3277,25.3024,25.3277,371200.0
2012-10-10 15:45:00,30.05,30.06,30.04,30.05,483600.0,25.3192,25.3277,25.3108,25.3192,483600.0
2012-10-10 15:50:00,30.05,30.05,30.01,30.03,461600.0,25.3192,25.3192,25.2855,25.3024,461600.0
2012-10-10 15:55:00,30.03,30.06,30.01,30.06,512900.0,25.3024,25.3277,25.2855,25.3277,512900.0
2012-10-11 09:30:00,30.28,30.29,30.24,30.25,109800.0,25.513,25.5214,25.4793,25.4877,109800.0
2012-10-11 09:35:00,30.25,30.26,30.22,30.24,222000.0,25.4877,25.4962,25.4625,25.4793,222000.0
2012-10-11 09:40:00,30.25,30.25,30.21,30.21,37600.0,25.4877,25.4877,25.454,25.454,37600.0
2012-10-11 09:45:00,30.21,30.22,30.18,30.2,34000.0,25.454,25.4625,25.4288,25.4456,34000.0
2012-10-11 09:50:00,30.21,30.22,30.18,30.18,105000.0,25.454,25.4625,25.4288,25.4288,105000.0
2012-10-11 09:55:00,30.19,30.2,30.17,30.19,72000.0,25.4372,25.4456,25.4203,25.4372,72000.0
2012-10-11 10:00:00,30.2,30.22,30.19,30.19,526700.0,25.4456,25.4625,25.4372,25.4372,526700.0
2012-10-11 10:05:00,30.19,30.23,30.18,30.22,201900.0,25.4372,25.4709,25.4288,25.4625,201900.0
2012-10-11 10:10:00,30.22,30.23,30.2,30.21,43000.0,25.4625,25.4709,25.4456,25.454,43000.0
2012-10-11 10:15:00,30.21,30.23,30.2,30.22,56000.0,25.454,25.4709,25.4456,25.4625,56000.0
2012-10-11 10:20:00,30.22,30.25,30.22,30.23,143500.0,25.4625,25.4877,25.4625,25.4709,143500.0
2012-10-11 10:25:00,30.23,30.23,30.21,30.22,16800.0,25.4709,25.4709,25.454,25.4625,16800.0
2012-10-11 10:30:00,30.22,30.23,30.21,30.23,32400.0,25.4625,25.4709,25.454,25.4709,32400.0
2012-10-11 10:35:00,30.23,30.24,30.22,30.23,81000.0,25.4709,25.4793,25.4625,25.4709,81000.0
2012-10-11 10:40:00,30.23,30.28,30.22,30.25,105100.0,25.4709,25.513,25.4625,25.4877,105100.0
2012-10-11 10:45:00,30.25,30.26,30.25,30.25,7900.0,25.4877,25.4962,25.4877,25.4877,7900.0
2012-10-11 10:50:00,30.25,30.27,30.23,30.23,46200.0,25.4877,25.5046,25.4709,25.4709,46200.0
2012-10-11 10:55:00,30.23,30.23,30.21,30.22,218800.0,25.4709,25.4709,25.454,25.4625,218800.0
2012-10-11 11:00:00,30.22,30.23,30.2,30.2,31900.0,25.4625,25.4709,25.4456,25.4456,31900.0
2012-10-11 11:05:00,30.2,30.21,30.16,30.17,56700.0,25.4456,25.454,25.4119,25.4203,56700.0
2012-10-11 11:10:00,30.17,30.18,30.17,30.18,39500.0,25.4203,25.4288,25.4203,25.4288,39500.0
2012-10-11 11:15:00,30.17,30.19,30.13,30.13,63900.0,25.4203,25.4372,25.3866,25.3866,63900.0
2012-10-11 11:20:00,30.12,30.12,30.11,30.12,162300.0,25.3782,25.3782,25.3698,25.3782,162300.0
2012-10-11 11:25:00,30.13,30.16,30.12,30.15,39500.0,25.3866,25.4119,25.3782,25.4035,39500.0
2012-10-11 11:30:00,30.15,30.15,30.12,30.12,52900.0,25.4035,25.4035,25.3782,25.3782,52900.0
2012-10-11 11:35:00,30.11,30.13,30.09,30.11,60300.0,25.3698,25.3866,25.3529,25.3698,60300.0
2012-10-11 11:40:00,30.1,30.1,30.03,30.05,171700.0,25.3614,25.3614,25.3024,25.3192,171700.0
2012-10-11 11:45:00,30.05,30.08,30.05,30.07,61000.0,25.3192,25.3445,25.3192,25.3361,61000.0
2012-10-11 11:50:00,30.08,30.08,30.03,30.06,44000.0,25.3445,25.3445,25.3024,25.3277,44000.0
2012-10-11 11:55:00,30.05,30.07,30.05,30.07,44300.0,25.3192,25.3361,25.3192,25.3361,44300.0
2012-10-11 12:00:00,30.07,30.07,30.04,30.05,43100.0,25.3361,25.3361,25.3108,25.3192,43100.0
2012-10-11 12:05:00,30.06,30.1,30.06,30.07,38000.0,25.3277,25.3614,25.3277,25.3361,38000.0
2012-10-11 12:10:00,30.07,30.1,30.07,30.1,49200.0,25.3361,25.3614,25.3361,25.3614,49200.0
2012-10-11 12:15:00,30.1,30.12,30.1,30.1,34300.0,25.3614,25.3782,25.3614,25.3614,34300.0
2012-10-11 12:20:00,30.09,30.09,30.06,30.08,24900.0,25.3529,25.3529,25.3277,25.3445,24900.0
2012-10-11 12:25:00,30.08,30.08,30.05,30.06,42100.0,25.3445,25.3445,25.3192,25.3277,42100.0
2012-10-11 12:30:00,30.06,30.07,30.05,30.06,43500.0,25.3277,25.3361,25.3192,25.3277,43500.0
2012-10-11 12:35:00,30.06,30.08,30.06,30.08,6000.0,25.3277,25.3445,25.3277,25.3445,6000.0
2012-10-11 12:40:00,30.07,30.07,30.04,30.04,30800.0,25.3361,25.3361,25.3108,25.3108,30800.0
2012-10-11 12:45:00,30.04,30.09,30.04,30.09,32500.0,25.3108,25.3529,25.3108,25.3529,32500.0
2012-10-11 12:50:00,30.09,30.1,30.08,30.1,27200.0,25.3529,25.3614,25.3445,25.3614,27200.0
2012-10-11 12:55:00,30.09,30.09,30.08,30.08,39600.0,25.3529,25.3529,25.3445,25.3445,39600.0
2012-10-11 13:00:00,30.07,30.12,30.06,30.1,141000.0,25.3361,25.3782,25.3277,25.3614,141000.0
2012-10-11 13:05:00,30.1,30.11,30.09,30.1,44200.0,25.3614,25.3698,25.3529,25.3614,44200.0
2012-10-11 13:10:00,30.1,30.1,30.08,30.08,22500.0,25.3614,25.3614,25.3445,25.3445,22500.0
2012-10-11 13:15:00,30.08,30.08,30.06,30.07,39600.0,25.3445,25.3445,25.3277,25.3361,39600.0
2012-10-11 13:20:00,30.07,30.07,30.03,30.04,38400.0,25.3361,25.3361,25.3024,25.3108,38400.0
2012-10-11 13:25:00,30.04,30.05,30.03,30.04,39400.0,25.3108,25.3192,25.3024,25.3108,39400.0
2012-10-11 13:30:00,30.03,30.04,30.0,30.01,75700.0,25.3024,25.3108,25.2771,25.2855,75700.0
2012-10-11 13:35:00,30.01,30.02,29.99,29.99,56400.0,25.2855,25.294,25.2687,25.2687,56400.0
2012-10-11 13:40:00,29.99,29.99,29.95,29.96,42400.0,25.2687,25.2687,25.235,25.2434,42400.0
2012-10-11 13:45:00,29.97,30.0,29.96,29.98,32400.0,25.2518,25.2771,25.2434,25.2602,32400.0
2012-10-11 13:50:00,29.98,29.98,29.95,29.97,36000.0,25.2602,25.2602,25.235,25.2518,36000.0
2012-10-11 13:55:00,29.97,30.0,29.97,29.98,30300.0,25.2518,25.2771,25.2518,25.2602,30300.0
2012-10-11 14:00:00,29.98,30.01,29.97,29.99,69600.0,25.2602,25.2855,25.2518,25.2687,69600.0
2012-10-11 14:05:00,29.99,30.0,29.98,29.98,221600.0,25.2687,25.2771,25.2602,25.2602,221600.0
2012-10-11 14:10:00,29.99,30.05,29.99,30.04,66200.0,25.2687,25.3192,25.2687,25.3108,66200.0
2012-10-11 14:15:00,30.05,30.05,30.02,30.02,60000.0,25.3192,25.3192,25.294,25.294,60000.0
2012-10-11 14:20:00,30.02,30.02,30.0,30.01,35000.0,25.294,25.294,25.2771,25.2855,35000.0
2012-10-11 14:25:00,30.02,30.03,30.02,30.03,107300.0,25.294,25.3024,25.294,25.3024,107300.0
2012-10-11 14:30:00,30.02,30.04,30.01,30.02,99600.0,25.294,25.3108,25.2855,25.294,99600.0
2012-10-11 14:35:00,30.01,30.02,29.99,30.0,43600.0,25.2855,25.294,25.2687,25.2771,43600.0
2012-10-11 14:40:00,29.99,30.0,29.98,29.99,86900.0,25.2687,25.2771,25.2602,25.2687,86900.0
2012-10-11 14:45:00,29.98,29.98,29.97,29.98,42300.0,25.2602,25.2602,25.2518,25.2602,42300.0
2012-10-11 14:50:00,29.99,30.01,29.99,30.0,41900.0,25.2687,25.2855,25.2687,25.2771,41900.0
2012-10-11 14:55:00,30.0,30.01,29.99,29.99,124600.0,25.2771,25.2855,25.2687,25.2687,124600.0
2012-10-11 15:00:00,29.99,30.0,29.99,29.99,47500.0,25.2687,25.2771,25.2687,25.2687,47500.0
2012-10-11 15:05:00,29.98,29.99,29.95,29.96,74100.0,25.2602,25.2687,25.235,25.2434,74100.0
2012-10-11 15:10:00,29.97,30.01,29.97,30.01,53700.0,25.2518,25.2855,25.2518,25.2855,53700.0
2012-10-11 15:15:00,30.01,30.03,30.0,30.01,45200.0,25.2855,25.3024,25.2771,25.2855,45200.0
2012-10-11 15:20:00,30.0,30.03,30.0,30.03,72700.0,25.2771,25.3024,25.2771,25.3024,72700.0
2012-10-11 15:25:00,30.03,30.07,30.02,30.06,44300.0,25.3024,25.3361,25.294,25.3277,44300.0
2012-10-11 15:30:00,30.05,30.05,30.01,30.02,51800.0,25.3192,25.3192,25.2855,25.294,51800.0
2012-10-11 15:35:00,30.01,30.02,29.99,30.0,41000.0,25.2855,25.294,25.2687,25.2771,41000.0
2012-10-11 15:40:00,30.0,30.01,29.98,30.0,93000.0,25.2771,25.2855,25.2602,25.2771,93000.0
2012-10-11 15:45:00,30.0,30.0,29.96,29.97,174900.0,25.2771,25.2771,25.2434,25.2518,174900.0
2012-10-11 15:50:00,29.98,29.99,29.96,29.97,94700.0,25.2602,25.2687,25.2434,25.2518,94700.0
2012-10-11 15:55:00,29.97,29.99,29.95,29.95,616100.0,25.2518,25.2687,25.235,25.235,616100.0
2012-10-12 09:30:00,29.95,29.97,29.92,29.97,231400.0,25.235,25.2518,25.2097,25.2518,231400.0
2012-10-12 09:35:00,29.97,30.0,29.95,29.96,108600.0,25.2518,25.2771,25.235,25.2434,108600.0
2012-10-12 09:40:00,29.96,29.97,29.9,29.9,105700.0,25.2434,25.2518,25.1928,25.1928,105700.0
2012-10-12 09:45:00,29.9,29.96,29.89,29.96,159100.0,25.1928,25.2434,25.1844,25.2434,159100.0
2012-10-12 09:50:00,29.96,29.99,29.95,29.99,85700.0,25.2434,25.2687,25.235,25.2687,85700.0
2012-10-12 09:55:00,29.97,30.06,29.97,30.06,157400.0,25.2518,25.3277,25.2518,25.3277,157400.0
2012-10-12 10:00:00,30.06,30.1,30.06,30.08,162400.0,25.3277,25.3614,25.3277,25.3445,162400.0
2012-10-12 10:05:00,30.08,30.09,30.05,30.05,37800.0,25.3445,25.3529,25.3192,25.3192,37800.0
2012-10-12 10:10:00,30.05,30.06,30.03,30.06,55900.0,25.3192,25.3277,25.3024,25.3277,55900.0
2012-10-12 10:15:00,30.06,30.08,30.06,30.07,78800.0,25.3277,25.3445,25.3277,25.3361,78800.0
2012-10-12 10:20:00,30.06,30.07,30.05,30.06,38200.0,25.3277,25.3361,25.3192,25.3277,38200.0
2012-10-12 10:25:00,30.06,30.06,30.01,30.02,87600.0,25.3277,25.3277,25.2855,25.294,87600.0
2012-10-12 10:30:00,30.02,30.02,30.0,30.01,44900.0,25.294,25.294,25.2771,25.2855,44900.0
2012-10-12 10:35:00,30.01,30.05,30.01,30.04,27500.0,25.2855,25.3192,25.2855,25.3108,27500.0
2012-10-12 10:40:00,30.04,30.07,30.04,30.05,122500.0,25.3108,25.3361,25.3108,25.3192,122500.0
2012-10-12 10:45:00,30.05,30.06,30.01,30.04,150700.0,25.3192,25.3277,25.2855,25.3108,150700.0
2012-10-12 10:50:00,30.04,30.05,30.01,30.05,159600.0,25.3108,25.3192,25.2855,25.3192,159600.0
2012-10-12 10:55:00,30.05,30.07,30.04,30.04,34000.0,25.3192,25.3361,25.3108,25.3108,34000.0
2012-10-12 11:00:00,30.04,30.05,30.02,30.02,24900.0,25.3108,25.3192,25.294,25.294,24900.0
2012-10-12 11:05:00,30.02,30.04,30.02,30.02,36500.0,25.294,25.3108,25.294,25.294,36500.0
2012-10-12 11:10:00,30.02,30.02,29.93,29.94,153400.0,25.294,25.294,25.2181,25.2265,153400.0
2012-10-12 11:15:00,29.93,29.96,29.92,29.95,82900.0,25.2181,25.2434,25.2097,25.235,82900.0
2012-10-12 11:20:00,29.95,29.97,29.94,29.95,180300.0,25.235,25.2518,25.2265,25.235,180300.0
2012-10-12 11:25:00,29.95,29.97,29.94,29.94,47000.0,25.235,25.2518,25.2265,25.2265,47000.0
2012-10-12 11:30:00,29.94,29.94,29.87,29.9,206100.0,25.2265,25.2265,25.1676,25.1928,206100.0
2012-10-12 11:35:00,29.9,29.91,29.88,29.9,100600.0,25.1928,25.2013,25.176,25.1928,100600.0
2012-10-12 11:40:00,29.9,29.91,29.86,29.88,124000.0,25.1928,25.2013,25.1591,25.176,124000.0
2012-10-12 11:45:00,29.87,29.9,29.87,29.89,26500.0,25.1676,25.1928,25.1676,25.1844,26500.0
2012-10-12 11:50:00,29.89,29.93,29.88,29.93,74600.0,25.1844,25.2181,25.176,25.2181,74600.0
2012-10-12 11:55:00,29.92,29.94,29.92,29.93,33500.0,25.2097,25.2265,25.2097,25.2181,33500.0
2012-10-12 12:00:00,29.93,29.96,29.92,29.94,33800.0,25.2181,25.2434,25.2097,25.2265,33800.0
2012-10-12 12:05:00,29.94,29.97,29.94,29.95,42000.0,25.2265,25.2518,25.2265,25.235,42000.0
2012-10-12 12:10:00,29.94,29.96,29.94,29.94,16700.0,25.2265,25.2434,25.2265,25.2265,16700.0
2012-10-12 12:15:00,29.95,29.95,29.92,29.92,15700.0,25.235,25.235,25.2097,25.2097,15700.0
2012-10-12 12:20:00,29.93,29.94,29.91,29.91,32600.0,25.2181,25.2265,25.2013,25.2013,32600.0
2012-10-12 12:25:00,29.91,29.93,29.91,29.92,25200.0,25.2013,25.2181,25.2013,25.2097,25200.0
2012-10-12 12:30:00,29.92,29.95,29.92,29.95,133000.0,25.2097,25.235,25.2097,25.235,133000.0
2012-10-12 12:35:00,29.95,29.96,29.93,29.94,12700.0,25.235,25.2434,25.2181,25.2265,12700.0
2012-10-12 12:40:00,29.95,29.95,29.93,29.93,16300.0,25.235,25.235,25.2181,25.2181,16300.0
2012-10-12 12:45:00,29.94,29.94,29.92,29.92,28600.0,25.2265,25.2265,25.2097,25.2097,28600.0
2012-10-12 12:50:00,29.92,29.94,29.91,29.93,16600.0,25.2097,25.2265,25.2013,25.2181,16600.0
2012-10-12 12:55:00,29.93,29.95,29.93,29.93,29100.0,25.2181,25.235,25.2181,25.2181,29100.0
2012-10-12 13:00:00,29.93,29.93,29.89,29.91,22900.0,25.2181,25.2181,25.1844,25.2013,22900.0
2012-10-12 13:05:00,29.91,29.92,29.91,29.91,38600.0,25.2013,25.2097,25.2013,25.2013,38600.0
2012-10-12 13:10:00,29.91,29.92,29.87,29.88,21500.0,25.2013,25.2097,25.1676,25.176,21500.0
2012-10-12 13:15:00,29.88,29.91,29.88,29.91,21500.0,25.176,25.2013,25.176,25.2013,21500.0
2012-10-12 13:20:00,29.9,29.91,29.89,29.9,26300.0,25.1928,25.2013,25.1844,25.1928,26300.0
2012-10-12 13:25:00,29.9,29.91,29.9,29.91,14100.0,25.1928,25.2013,25.1928,25.2013,14100.0
2012-10-12 13:30:00,29.91,29.93,29.9,29.92,12000.0,25.2013,25.2181,25.1928,25.2097,12000.0
2012-10-12 13:35:00,29.93,29.93,29.9,29.92,142900.0,25.2181,25.2181,25.1928,25.2097,142900.0
2012-10-12 13:40:00,29.92,29.93,29.9,29.9,54400.0,25.2097,25.2181,25.1928,25.1928,54400.0
2012-10-12 13:45:00,29.9,29.91,29.89,29.9,194400.0,25.1928,25.2013,25.1844,25.1928,194400.0
2012-10-12 13:50:00,29.91,29.93,29.91,29.93,302000.0,25.2013,25.2181,25.2013,25.2181,302000.0
2012-10-12 13:55:00,29.93,29.96,29.93,29.95,45100.0,25.2181,25.2434,25.2181,25.235,45100.0
2012-10-12 14:00:00,29.95,29.96,29.93,29.96,34300.0,25.235,25.2434,25.2181,25.2434,34300.0
2012-10-12 14:05:00,29.95,29.96,29.93,29.94,33000.0,25.235,25.2434,25.2181,25.2265,33000.0
2012-10-12 14:10:00,29.94,29.96,29.94,29.95,43200.0,25.2265,25.2434,25.2265,25.235,43200.0
2012-10-12 14:15:00,29.95,29.96,29.95,29.95,9800.0,25.235,25.2434,25.235,25.235,9800.0
2012-10-12 14:20:00,29.95,29.99,29.95,29.96,36300.0,25.235,25.2687,25.235,25.2434,36300.0
2012-10-12 14:25:00,29.96,29.99,29.95,29.98,231200.0,25.2434,25.2687,25.235,25.2602,231200.0
2012-10-12 14:30:00,29.98,29.99,29.96,29.99,143800.0,25.2602,25.2687,25.2434,25.2687,143800.0
2012-10-12 14:35:00,29.98,29.99,29.97,29.99,46600.0,25.2602,25.2687,25.2518,25.2687,46600.0
2012-10-12 14:40:00,29.99,29.99,29.96,29.97,55400.0,25.2687,25.2687,25.2434,25.2518,55400.0
2012-10-12 14:45:00,29.98,29.98,29.96,29.98,109000.0,25.2602,25.2602,25.2434,25.2602,109000.0
2012-10-12 14:50:00,29.97,30.01,29.97,30.0,153100.0,25.2518,25.2855,25.2518,25.2771,153100.0
2012-10-12 14:55:00,29.99,30.0,29.98,29.98,49900.0,25.2687,25.2771,25.2602,25.2602,49900.0
2012-10-12 15:00:00,29.98,29.99,29.95,29.95,148700.0,25.2602,25.2687,25.235,25.235,148700.0
2012-10-12 15:05:00,29.95,29.96,29.93,29.95,321400.0,25.235,25.2434,25.2181,25.235,321400.0
2012-10-12 15:10:00,29.95,29.96,29.93,29.94,42300.0,25.235,25.2434,25.2181,25.2265,42300.0
2012-10-12 15:15:00,29.95,29.97,29.95,29.96,9200.0,25.235,25.2518,25.235,25.2434,9200.0
2012-10-12 15:20:00,29.96,29.97,29.94,29.95,91200.0,25.2434,25.2518,25.2265,25.235,91200.0
2012-10-12 15:25:00,29.95,29.96,29.94,29.94,50700.0,25.235,25.2434,25.2265,25.2265,50700.0
2012-10-12 15:30:00,29.95,29.95,29.91,29.94,35500.0,25.235,25.235,25.2013,25.2265,35500.0
2012-10-12 15:35:00,29.93,29.93,29.91,29.92,99400.0,25.2181,25.2181,25.2013,25.2097,99400.0
2012-10-12 15:40:00,29.92,29.95,29.91,29.95,42400.0,25.2097,25.235,25.2013,25.235,42400.0
2012-10-12 15:45:00,29.95,29.96,29.91,29.93,329000.0,25.235,25.2434,25.2013,25.2181,329000.0
2012-10-12 15:50:00,29.93,29.94,29.92,29.93,256300.0,25.2181,25.2265,25.2097,25.2181,256300.0
2012-10-12 15:55:00,29.92,29.95,29.92,29.92,383500.0,25.2097,25.235,25.2097,25.2097,383500.0
2012-10-15 09:30:00,30.03,30.04,29.97,29.99,153600.0,25.3024,25.3108,25.2518,25.2687,153600.0
2012-10-15 09:35:00,29.99,29.99,29.96,29.98,46000.0,25.2687,25.2687,25.2434,25.2602,46000.0
2012-10-15 09:40:00,29.98,30.02,29.97,29.97,72000.0,25.2602,25.294,25.2518,25.2518,72000.0
2012-10-15 09:45:00,29.97,29.98,29.91,29.94,57200.0,25.2518,25.2602,25.2013,25.2265,57200.0
2012-10-15 09:50:00,29.94,29.95,29.9,29.92,30900.0,25.2265,25.235,25.1928,25.2097,30900.0
2012-10-15 09:55:00,29.92,29.95,29.9,29.93,122900.0,25.2097,25.235,25.1928,25.2181,122900.0
2012-10-15 10:00:00,29.93,29.97,29.9,29.96,48300.0,25.2181,25.2518,25.1928,25.2434,48300.0
2012-10-15 10:05:00,29.96,29.97,29.93,29.96,30700.0,25.2434,25.2518,25.2181,25.2434,30700.0
2012-10-15 10:10:00,29.96,29.98,29.87,29.87,91000.0,25.2434,25.2602,25.1676,25.1676,91000.0
2012-10-15 10:15:00,29.87,29.9,29.86,29.87,69800.0,25.1676,25.1928,25.1591,25.1676,69800.0
2012-10-15 10:20:00,29.87,29.88,29.85,29.87,31700.0,25.1676,25.176,25.1507,25.1676,31700.0
2012-10-15 10:25:00,29.87,29.88,29.85,29.85,87600.0,25.1676,25.176,25.1507,25.1507,87600.0
2012-10-15 10:30:00,29.84,29.86,29.82,29.83,32900.0,25.1423,25.1591,25.1254,25.1339,32900.0
2012-10-15 10:35:00,29.83,29.85,29.81,29.83,48000.0,25.1339,25.1507,25.117,25.1339,48000.0
2012-10-15 10:40:00,29.82,29.86,29.82,29.84,26700.0,25.1254,25.1591,25.1254,25.1423,26700.0
2012-10-15 10:45:00,29.85,29.86,29.83,29.83,36500.0,25.1507,25.1591,25.1339,25.1339,36500.0
2012-10-15 10:50:00,29.83,29.85,29.81,29.83,62800.0,25.1339,25.1507,25.117,25.1339,62800.0
2012-10-15 10:55:00,29.83,29.84,29.81,29.83,42900.0,25.1339,25.1423,25.117,25.1339,42900.0
2012-10-15 11:00:00,29.83,29.86,29.82,29.82,37900.0,25.1339,25.1591,25.1254,25.1254,37900.0
2012-10-15 11:05:00,29.82,29.88,29.82,29.87,39800.0,25.1254,25.176,25.1254,25.1676,39800.0
2012-10-15 11:10:00,29.88,29.9,29.88,29.89,66600.0,25.176,25.1928,25.176,25.1844,66600.0
2012-10-15 11:15:00,29.89,29.91,29.88,29.91,73300.0,25.1844,25.2013,25.176,25.2013,73300.0
2012-10-15 11:20:00,29.91,29.93,29.91,29.93,31100.0,25.2013,25.2181,25.2013,25.2181,31100.0
2012-10-15 11:25:00,29.93,29.95,29.92,29.92,29800.0,25.2181,25.235,25.2097,25.2097,29800.0
2012-10-15 11:30:00,29.91,29.95,29.91,29.95,18400.0,25.2013,25.235,25.2013,25.235,18400.0
2012-10-15 11:35:00,29.95,29.99,29.94,29.98,56500.0,25.235,25.2687,25.2265,25.2602,56500.0
2012-10-15 11:40:00,29.99,30.01,29.98,29.99,92200.0,25.2687,25.2855,25.2602,25.2687,92200.0
2012-10-15 11:45:00,29.98,30.0,29.96,29.97,51300.0,25.2602,25.2771,25.2434,25.2518,51300.0
2012-10-15 11:50:00,29.97,29.98,29.94,29.95,49700.0,25.2518,25.2602,25.2265,25.235,49700.0
2012-10-15 11:55:00,29.95,29.95,29.94,29.95,22800.0,25.235,25.235,25.2265,25.235,22800.0
2012-10-15 12:00:00,29.96,29.97,29.95,29.95,9100.0,25.2434,25.2518,25.235,25.235,9100.0
2012-10-15 12:05:00,29.96,29.96,29.93,29.95,106800.0,25.2434,25.2434,25.2181,25.235,106800.0
2012-10-15 12:10:00,29.96,29.96,29.94,29.95,39400.0,25.2434,25.2434,25.2265,25.235,39400.0
2012-10-15 12:15:00,29.95,29.96,29.95,29.96,30500.0,25.235,25.2434,25.235,25.2434,30500.0
2012-10-15 12:20:00,29.96,29.97,29.96,29.96,14300.0,25.2434,25.2518,25.2434,25.2434,14300.0
2012-10-15 12:25:00,29.97,30.01,29.96,30.01,68900.0,25.2518,25.2855,25.2434,25.2855,68900.0
2012-10-15 12:30:00,30.01,30.01,29.99,29.99,22600.0,25.2855,25.2855,25.2687,25.2687,22600.0
2012-10-15 12:35:00,30.0,30.03,29.99,30.03,172800.0,25.2771,25.3024,25.2687,25.3024,172800.0
2012-10-15 12:40:00,30.04,30.04,30.02,30.03,151100.0,25.3108,25.3108,25.294,25.3024,151100.0
2012-10-15 12:45:00,30.03,30.04,30.0,30.01,12900.0,25.3024,25.3108,25.2771,25.2855,12900.0
2012-10-15 12:50:00,30.02,30.02,29.98,29.99,22900.0,25.294,25.294,25.2602,25.2687,22900.0
2012-10-15 12:55:00,29.99,30.01,29.99,30.0,16100.0,25.2687,25.2855,25.2687,25.2771,16100.0
2012-10-15 13:00:00,29.99,30.03,29.99,30.03,6900.0,25.2687,25.3024,25.2687,25.3024,6900.0
2012-10-15 13:05:00,30.03,30.04,30.02,30.03,28600.0,25.3024,25.3108,25.294,25.3024,28600.0
2012-10-15 13:10:00,30.04,30.05,30.02,30.02,14800.0,25.3108,25.3192,25.294,25.294,14800.0
2012-10-15 13:15:00,30.03,30.03,30.0,30.01,25700.0,25.3024,25.3024,25.2771,25.2855,25700.0
2012-10-15 13:20:00,30.01,30.01,29.97,29.97,24900.0,25.2855,25.2855,25.2518,25.2518,24900.0
2012-10-15 13:25:00,29.97,29.98,29.95,29.96,52500.0,25.2518,25.2602,25.235,25.2434,52500.0
2012-10-15 13:30:00,29.96,29.97,29.96,29.96,21200.0,25.2434,25.2518,25.2434,25.2434,21200.0
2012-10-15 13:35:00,29.96,29.96,29.95,29.95,13200.0,25.2434,25.2434,25.235,25.235,13200.0
2012-10-15 13:40:00,29.95,29.97,29.95,29.97,9500.0,25.235,25.2518,25.235,25.2518,9500.0
2012-10-15 13:45:00,29.97,29.97,29.95,29.97,18200.0,25.2518,25.2518,25.235,25.2518,18200.0
2012-10-15 13:50:00,29.98,29.98,29.96,29.97,9900.0,25.2602,25.2602,25.2434,25.2518,9900.0
2012-10-15 13:55:00,29.97,29.98,29.96,29.97,98900.0,25.2518,25.2602,25.2434,25.2518,98900.0
2012-10-15 14:00:00,29.97,29.99,29.96,29.99,135700.0,25.2518,25.2687,25.2434,25.2687,135700.0
2012-10-15 14:05:00,29.99,29.99,29.97,29.98,54400.0,25.2687,25.2687,25.2518,25.2602,54400.0
2012-10-15 14:10:00,29.98,29.99,29.98,29.98,5300.0,25.2602,25.2687,25.2602,25.2602,5300.0
2012-10-15 14:15:00,29.98,29.99,29.97,29.97,21100.0,25.2602,25.2687,25.2518,25.2518,21100.0
2012-10-15 14:20:00,29.97,29.99,29.96,29.99,39300.0,25.2518,25.2687,25.2434,25.2687,39300.0
2012-10-15 14:25:00,29.98,30.0,29.97,29.97,48300.0,25.2602,25.2771,25.2518,25.2518,48300.0
2012-10-15 14:30:00,29.97,29.98,29.95,29.95,24700.0,25.2518,25.2602,25.235,25.235,24700.0
2012-10-15 14:35:00,29.95,29.97,29.94,29.96,35000.0,25.235,25.2518,25.2265,25.2434,35000.0
2012-10-15 14:40:00,29.95,29.96,29.92,29.93,38000.0,25.235,25.2434,25.2097,25.2181,38000.0
2012-10-15 14:45:00,29.92,29.94,29.92,29.94,10800.0,25.2097,25.2265,25.2097,25.2265,10800.0
2012-10-15 14:50:00,29.94,29.98,29.93,29.96,72100.0,25.2265,25.2602,25.2181,25.2434,72100.0
2012-10-15 14:55:00,29.95,29.98,29.95,29.96,62800.0,25.235,25.2602,25.235,25.2434,62800.0
2012-10-15 15:00:00,29.96,29.98,29.95,29.95,43300.0,25.2434,25.2602,25.235,25.235,43300.0
2012-10-15 15:05:00,29.95,29.97,29.95,29.97,24800.0,25.235,25.2518,25.235,25.2518,24800.0
2012-10-15 15:10:00,29.97,30.01,29.97,29.98,67000.0,25.2518,25.2855,25.2518,25.2602,67000.0
2012-10-15 15:15:00,29.98,30.03,29.98,30.02,148700.0,25.2602,25.3024,25.2602,25.294,148700.0
2012-10-15 15:20:00,30.02,30.03,30.02,30.03,25200.0,25.294,25.3024,25.294,25.3024,25200.0
2012-10-15 15:25:00,30.03,30.04,30.02,30.04,85300.0,25.3024,25.3108,25.294,25.3108,85300.0
2012-10-15 15:30:00,30.05,30.06,30.02,30.03,57300.0,25.3192,25.3277,25.294,25.3024,57300.0
2012-10-15 15:35:00,30.03,30.05,30.02,30.03,24300.0,25.3024,25.3192,25.294,25.3024,24300.0
2012-10-15 15:40:00,30.04,30.05,30.03,30.05,47500.0,25.3108,25.3192,25.3024,25.3192,47500.0
2012-10-15 15:45:00,30.05,30.07,30.04,30.06,107700.0,25.3192,25.3361,25.3108,25.3277,107700.0
2012-10-15 15:50:00,30.06,30.1,30.06,30.1,109000.0,25.3277,25.3614,25.3277,25.3614,109000.0
2012-10-15 15:55:00,30.1,30.11,30.06,30.06,715000.0,25.3614,25.3698,25.3277,25.3277,715000.0
2012-10-16 09:30:00,30.11,30.17,30.11,30.14,429300.0,25.3698,25.4203,25.3698,25.3951,429300.0
2012-10-16 09:35:00,30.14,30.18,30.14,30.15,163900.0,25.3951,25.4288,25.3951,25.4035,163900.0
2012-10-16 09:40:00,30.14,30.17,30.13,30.16,217800.0,25.3951,25.4203,25.3866,25.4119,217800.0
2012-10-16 09:45:00,30.15,30.17,30.14,30.15,453100.0,25.4035,25.4203,25.3951,25.4035,453100.0
2012-10-16 09:50:00,30.16,30.2,30.16,30.18,248300.0,25.4119,25.4456,25.4119,25.4288,248300.0
2012-10-16 09:55:00,30.18,30.22,30.18,30.22,353600.0,25.4288,25.4625,25.4288,25.4625,353600.0
2012-10-16 10:00:00,30.22,30.22,30.18,30.19,37700.0,25.4625,25.4625,25.4288,25.4372,37700.0
2012-10-16 10:05:00,30.19,30.23,30.19,30.22,108800.0,25.4372,25.4709,25.4372,25.4625,108800.0
2012-10-16 10:10:00,30.23,30.25,30.22,30.23,74000.0,25.4709,25.4877,25.4625,25.4709,74000.0
2012-10-16 10:15:00,30.23,30.27,30.23,30.26,100500.0,25.4709,25.5046,25.4709,25.4962,100500.0
2012-10-16 10:20:00,30.25,30.26,30.24,30.26,121900.0,25.4877,25.4962,25.4793,25.4962,121900.0
2012-10-16 10:25:00,30.26,30.26,30.23,30.25,101300.0,25.4962,25.4962,25.4709,25.4877,101300.0
2012-10-16 10:30:00,30.26,30.28,30.25,30.27,62400.0,25.4962,25.513,25.4877,25.5046,62400.0
2012-10-16 10:35:00,30.27,30.27,30.25,30.25,57400.0,25.5046,25.5046,25.4877,25.4877,57400.0
2012-10-16 10:40:00,30.26,30.28,30.25,30.26,44700.0,25.4962,25.513,25.4877,25.4962,44700.0
2012-10-16 10:45:00,30.26,30.29,30.25,30.29,1028900.0,25.4962,25.5214,25.4877,25.5214,1028900.0
2012-10-16 10:50:00,30.29,30.29,30.26,30.28,107300.0,25.5214,25.5214,25.4962,25.513,107300.0
2012-10-16 10:55:00,30.29,30.33,30.29,30.32,73500.0,25.5214,25.5551,25.5214,25.5467,73500.0
2012-10-16 11:00:00,30.32,30.32,30.3,30.3,131000.0,25.5467,25.5467,25.5299,25.5299,131000.0
2012-10-16 11:05:00,30.3,30.3,30.28,30.3,90500.0,25.5299,25.5299,25.513,25.5299,90500.0
2012-10-16 11:10:00,30.31,30.31,30.3,30.3,126900.0,25.5383,25.5383,25.5299,25.5299,126900.0
2012-10-16 11:15:00,30.3,30.33,30.3,30.33,65900.0,25.5299,25.5551,25.5299,25.5551,65900.0
2012-10-16 11:20:00,30.33,30.37,30.32,30.36,190800.0,25.5551,25.5889,25.5467,25.5804,190800.0
2012-10-16 11:25:00,30.36,30.42,30.36,30.42,252400.0,25.5804,25.631,25.5804,25.631,252400.0
2012-10-16 11:30:00,30.42,30.43,30.4,30.4,236500.0,25.631,25.6394,25.6141,25.6141,236500.0
2012-10-16 11:35:00,30.4,30.43,30.39,30.42,136400.0,25.6141,25.6394,25.6057,25.631,136400.0
2012-10-16 11:40:00,30.42,30.43,30.39,30.39,98400.0,25.631,25.6394,25.6057,25.6057,98400.0
2012-10-16 11:45:00,30.4,30.42,30.4,30.4,108600.0,25.6141,25.631,25.6141,25.6141,108600.0
2012-10-16 11:50:00,30.4,30.4,30.39,30.39,33600.0,25.6141,25.6141,25.6057,25.6057,33600.0
2012-10-16 11:55:00,30.39,30.41,30.39,30.41,90800.0,25.6057,25.6226,25.6057,25.6226,90800.0
2012-10-16 12:00:00,30.41,30.43,30.39,30.43,91200.0,25.6226,25.6394,25.6057,25.6394,91200.0
2012-10-16 12:05:00,30.42,30.48,30.42,30.47,95300.0,25.631,25.6815,25.631,25.6731,95300.0
2012-10-16 12:10:00,30.48,30.5,30.48,30.49,179100.0,25.6815,25.6984,25.6815,25.69,179100.0
2012-10-16 12:15:00,30.5,30.5,30.45,30.46,70100.0,25.6984,25.6984,25.6563,25.6647,70100.0
2012-10-16 12:20:00,30.46,30.47,30.44,30.44,116400.0,25.6647,25.6731,25.6478,25.6478,116400.0
2012-10-16 12:25:00,30.44,30.47,30.44,30.47,77700.0,25.6478,25.6731,25.6478,25.6731,77700.0
2012-10-16 12:30:00,30.46,30.48,30.46,30.47,41400.0,25.6647,25.6815,25.6647,25.6731,41400.0
2012-10-16 12:35:00,30.47,30.49,30.46,30.47,31900.0,25.6731,25.69,25.6647,25.6731,31900.0
2012-10-16 12:40:00,30.48,30.49,30.47,30.49,32400.0,25.6815,25.69,25.6731,25.69,32400.0
2012-10-16 12:45:00,30.49,30.49,30.48,30.48,49000.0,25.69,25.69,25.6815,25.6815,49000.0
2012-10-16 12:50:00,30.48,30.49,30.47,30.47,51700.0,25.6815,25.69,25.6731,25.6731,51700.0
2012-10-16 12:55:00,30.47,30.48,30.45,30.45,51500.0,25.6731,25.6815,25.6563,25.6563,51500.0
2012-10-16 13:00:00,30.46,30.46,30.45,30.46,55300.0,25.6647,25.6647,25.6563,25.6647,55300.0
2012-10-16 13:05:00,30.46,30.48,30.46,30.48,37200.0,25.6647,25.6815,25.6647,25.6815,37200.0
2012-10-16 13:10:00,30.48,30.48,30.46,30.46,44600.0,25.6815,25.6815,25.6647,25.6647,44600.0
2012-10-16 13:15:00,30.46,30.47,30.46,30.46,35300.0,25.6647,25.6731,25.6647,25.6647,35300.0
2012-10-16 13:20:00,30.46,30.47,30.45,30.46,89200.0,25.6647,25.6731,25.6563,25.6647,89200.0
2012-10-16 13:25:00,30.46,30.46,30.45,30.45,52700.0,25.6647,25.6647,25.6563,25.6563,52700.0
2012-10-16 13:30:00,30.45,30.47,30.44,30.44,84700.0,25.6563,25.6731,25.6478,25.6478,84700.0
2012-10-16 13:35:00,30.44,30.46,30.44,30.45,15400.0,25.6478,25.6647,25.6478,25.6563,15400.0
2012-10-16 13:40:00,30.45,30.46,30.43,30.44,38100.0,25.6563,25.6647,25.6394,25.6478,38100.0
2012-10-16 13:45:00,30.43,30.45,30.43,30.44,127100.0,25.6394,25.6563,25.6394,25.6478,127100.0
2012-10-16 13:50:00,30.45,30.45,30.44,30.44,44100.0,25.6563,25.6563,25.6478,25.6478,44100.0
2012-10-16 13:55:00,30.45,30.46,30.44,30.44,82200.0,25.6563,25.6647,25.6478,25.6478,82200.0
2012-10-16 14:00:00,30.44,30.45,30.42,30.42,43500.0,25.6478,25.6563,25.631,25.631,43500.0
2012-10-16 14:05:00,30.42,30.44,30.41,30.41,61200.0,25.631,25.6478,25.6226,25.6226,61200.0
2012-10-16 14:10:00,30.42,30.42,30.4,30.4,57300.0,25.631,25.631,25.6141,25.6141,57300.0
2012-10-16 14:15:00,30.4,30.41,30.39,30.39,27000.0,25.6141,25.6226,25.6057,25.6057,27000.0
2012-10-16 14:20:00,30.4,30.42,30.39,30.4,93800.0,25.6141,25.631,25.6057,25.6141,93800.0
2012-10-16 14:25:00,30.4,30.42,30.4,30.41,38300.0,25.6141,25.631,25.6141,25.6226,38300.0
2012-10-16 14:30:00,30.42,30.42,30.41,30.41,56400.0,25.631,25.631,25.6226,25.6226,56400.0
2012-10-16 14:35:00,30.42,30.45,30.41,30.44,48700.0,25.631,25.6563,25.6226,25.6478,48700.0
2012-10-16 14:40:00,30.44,30.45,30.43,30.43,62500.0,25.6478,25.6563,25.6394,25.6394,62500.0
2012-10-16 14:45:00,30.43,30.44,30.42,30.42,89700.0,25.6394,25.6478,25.631,25.631,89700.0
2012-10-16 14:50:00,30.43,30.43,30.42,30.42,87000.0,25.6394,25.6394,25.631,25.631,87000.0
2012-10-16 14:55:00,30.42,30.44,30.41,30.43,134100.0,25.631,25.6478,25.6226,25.6394,134100.0
2012-10-16 15:00:00,30.43,30.45,30.42,30.42,98700.0,25.6394,25.6563,25.631,25.631,98700.0
2012-10-16 15:05:00,30.42,30.43,30.4,30.41,119400.0,25.631,25.6394,25.6141,25.6226,119400.0
2012-10-16 15:10:00,30.41,30.43,30.41,30.42,66200.0,25.6226,25.6394,25.6226,25.631,66200.0
2012-10-16 15:15:00,30.43,30.44,30.42,30.42,107400.0,25.6394,25.6478,25.631,25.631,107400.0
2012-10-16 15:20:00,30.42,30.43,30.41,30.43,120500.0,25.631,25.6394,25.6226,25.6394,120500.0
2012-10-16 15:25:00,30.43,30.45,30.42,30.44,123400.0,25.6394,25.6563,25.631,25.6478,123400.0
2012-10-16 15:30:00,30.45,30.45,30.43,30.43,171500.0,25.6563,25.6563,25.6394,25.6394,171500.0
2012-10-16 15:35:00,30.44,30.46,30.43,30.46,254100.0,25.6478,25.6647,25.6394,25.6647,254100.0
2012-10-16 15:40:00,30.46,30.48,30.45,30.47,161400.0,25.6647,25.6815,25.6563,25.6731,161400.0
2012-10-16 15:45:00,30.48,30.48,30.46,30.46,647400.0,25.6815,25.6815,25.6647,25.6647,647400.0
2012-10-16 15:50:00,30.46,30.5,30.46,30.5,355300.0,25.6647,25.6984,25.6647,25.6984,355300.0
2012-10-16 15:55:00,30.5,30.51,30.46,30.48,792100.0,25.6984,25.7068,25.6647,25.6815,792100.0
2012-10-17 09:30:00,30.23,30.26,30.18,30.19,351800.0,25.4709,25.4962,25.4288,25.4372,351800.0
2012-10-17 09:35:00,30.19,30.25,30.17,30.25,130500.0,25.4372,25.4877,25.4203,25.4877,130500.0
2012-10-17 09:40:00,30.24,30.29,30.21,30.27,151900.0,25.4793,25.5214,25.454,25.5046,151900.0
2012-10-17 09:45:00,30.27,30.31,30.25,30.3,90500.0,25.5046,25.5383,25.4877,25.5299,90500.0
2012-10-17 09:50:00,30.3,30.3,30.28,30.29,100800.0,25.5299,25.5299,25.513,25.5214,100800.0
2012-10-17 09:55:00,30.29,30.37,30.28,30.35,103000.0,25.5214,25.5889,25.513,25.572,103000.0
2012-10-17 10:00:00,30.35,30.4,30.33,30.38,140800.0,25.572,25.6141,25.5551,25.5973,140800.0
2012-10-17 10:05:00,30.37,30.41,30.35,30.4,38500.0,25.5889,25.6226,25.572,25.6141,38500.0
2012-10-17 10:10:00,30.41,30.42,30.38,30.4,85100.0,25.6226,25.631,25.5973,25.6141,85100.0
2012-10-17 10:15:00,30.4,30.42,30.35,30.35,75000.0,25.6141,25.631,25.572,25.572,75000.0
2012-10-17 10:20:00,30.36,30.36,30.33,30.36,68600.0,25.5804,25.5804,25.5551,25.5804,68600.0
2012-10-17 10:25:00,30.36,30.38,30.35,30.38,19300.0,25.5804,25.5973,25.572,25.5973,19300.0
2012-10-17 10:30:00,30.38,30.38,30.35,30.35,245700.0,25.5973,25.5973,25.572,25.572,245700.0
2012-10-17 10:35:00,30.35,30.36,30.33,30.36,50400.0,25.572,25.5804,25.5551,25.5804,50400.0
2012-10-17 10:40:00,30.36,30.38,30.36,30.36,279800.0,25.5804,25.5973,25.5804,25.5804,279800.0
2012-10-17 10:45:00,30.36,30.39,30.35,30.39,643000.0,25.5804,25.6057,25.572,25.6057,643000.0
2012-10-17 10:50:00,30.38,30.38,30.34,30.36,570000.0,25.5973,25.5973,25.5636,25.5804,570000.0
2012-10-17 10:55:00,30.36,30.37,30.35,30.37,219500.0,25.5804,25.5889,25.572,25.5889,219500.0
2012-10-17 11:00:00,30.37,30.37,30.33,30.33,50500.0,25.5889,25.5889,25.5551,25.5551,50500.0
2012-10-17 11:05:00,30.33,30.34,30.31,30.33,176900.0,25.5551,25.5636,25.5383,25.5551,176900.0
2012-10-17 11:10:00,30.33,30.35,30.33,30.35,38700.0,25.5551,25.572,25.5551,25.572,38700.0
2012-10-17 11:15:00,30.35,30.35,30.33,30.34,20100.0,25.572,25.572,25.5551,25.5636,20100.0
2012-10-17 11:20:00,30.34,30.36,30.33,30.34,262100.0,25.5636,25.5804,25.5551,25.5636,262100.0
2012-10-17 11:25:00,30.33,30.36,30.33,30.36,123100.0,25.5551,25.5804,25.5551,25.5804,123100.0
2012-10-17 11:30:00,30.35,30.37,30.35,30.36,314700.0,25.572,25.5889,25.572,25.5804,314700.0
2012-10-17 11:35:00,30.36,30.38,30.35,30.37,659500.0,25.5804,25.5973,25.572,25.5889,659500.0
2012-10-17 11:40:00,30.38,30.39,30.36,30.39,63300.0,25.5973,25.6057,25.5804,25.6057,63300.0
2012-10-17 11:45:00,30.39,30.4,30.38,30.39,67100.0,25.6057,25.6141,25.5973,25.6057,67100.0
2012-10-17 11:50:00,30.38,30.4,30.38,30.38,75400.0,25.5973,25.6141,25.5973,25.5973,75400.0
2012-10-17 11:55:00,30.38,30.39,30.37,30.38,41600.0,25.5973,25.6057,25.5889,25.5973,41600.0
2012-10-17 12:00:00,30.38,30.39,30.37,30.38,10100.0,25.5973,25.6057,25.5889,25.5973,10100.0
2012-10-17 12:05:00,30.38,30.4,30.38,30.4,119000.0,25.5973,25.6141,25.5973,25.6141,119000.0
2012-10-17 12:10:00,30.4,30.4,30.37,30.38,30800.0,25.6141,25.6141,25.5889,25.5973,30800.0
2012-10-17 12:15:00,30.38,30.39,30.37,30.38,75900.0,25.5973,25.6057,25.5889,25.5973,75900.0
2012-10-17 12:20:00,30.38,30.4,30.38,30.39,79200.0,25.5973,25.6141,25.5973,25.6057,79200.0
2012-10-17 12:25:00,30.4,30.4,30.37,30.38,71000.0,25.6141,25.6141,25.5889,25.5973,71000.0
2012-10-17 12:30:00,30.38,30.38,30.37,30.37,5300.0,25.5973,25.5973,25.5889,25.5889,5300.0
2012-10-17 12:35:00,30.38,30.38,30.36,30.36,16500.0,25.5973,25.5973,25.5804,25.5804,16500.0
2012-10-17 12:40:00,30.36,30.38,30.36,30.38,32800.0,25.5804,25.5973,25.5804,25.5973,32800.0
2012-10-17 12:45:00,30.37,30.38,30.36,30.36,14300.0,25.5889,25.5973,25.5804,25.5804,14300.0
2012-10-17 12:50:00,30.37,30.37,30.35,30.37,20500.0,25.5889,25.5889,25.572,25.5889,20500.0
2012-10-17 12:55:00,30.37,30.37,30.35,30.36,18200.0,25.5889,25.5889,25.572,25.5804,18200.0
2012-10-17 13:00:00,30.36,30.36,30.34,30.34,43000.0,25.5804,25.5804,25.5636,25.5636,43000.0
2012-10-17 13:05:00,30.35,30.35,30.34,30.35,29800.0,25.572,25.572,25.5636,25.572,29800.0
2012-10-17 13:10:00,30.35,30.35,30.34,30.35,3000.0,25.572,25.572,25.5636,25.572,3000.0
2012-10-17 13:15:00,30.35,30.35,30.33,30.35,27800.0,25.572,25.572,25.5551,25.572,27800.0
2012-10-17 13:20:00,30.35,30.35,30.32,30.34,44000.0,25.572,25.572,25.5467,25.5636,44000.0
2012-10-17 13:25:00,30.33,30.34,30.32,30.32,178500.0,25.5551,25.5636,25.5467,25.5467,178500.0
2012-10-17 13:30:00,30.32,30.32,30.3,30.3,39300.0,25.5467,25.5467,25.5299,25.5299,39300.0
2012-10-17 13:35:00,30.3,30.31,30.28,30.29,36600.0,25.5299,25.5383,25.513,25.5214,36600.0
2012-10-17 13:40:00,30.28,30.28,30.25,30.27,77300.0,25.513,25.513,25.4877,25.5046,77300.0
2012-10-17 13:45:00,30.26,30.28,30.22,30.24,1506800.0,25.4962,25.513,25.4625,25.4793,1506800.0
2012-10-17 13:50:00,30.24,30.26,30.24,30.25,48300.0,25.4793,25.4962,25.4793,25.4877,48300.0
2012-10-17 13:55:00,30.25,30.25,30.24,30.25,16900.0,25.4877,25.4877,25.4793,25.4877,16900.0
2012-10-17 14:00:00,30.25,30.25,30.24,30.25,120700.0,25.4877,25.4877,25.4793,25.4877,120700.0
2012-10-17 14:05:00,30.25,30.27,30.24,30.27,68000.0,25.4877,25.5046,25.4793,25.5046,68000.0
2012-10-17 14:10:00,30.26,30.28,30.26,30.28,59300.0,25.4962,25.513,25.4962,25.513,59300.0
2012-10-17 14:15:00,30.28,30.29,30.26,30.26,51500.0,25.513,25.5214,25.4962,25.4962,51500.0
2012-10-17 14:20:00,30.27,30.3,30.27,30.3,29700.0,25.5046,25.5299,25.5046,25.5299,29700.0
2012-10-17 14:25:00,30.3,30.3,30.29,30.3,30000.0,25.5299,25.5299,25.5214,25.5299,30000.0
2012-10-17 14:30:00,30.3,30.3,30.27,30.27,56500.0,25.5299,25.5299,25.5046,25.5046,56500.0
2012-10-17 14:35:00,30.27,30.31,30.27,30.3,42400.0,25.5046,25.5383,25.5046,25.5299,42400.0
2012-10-17 14:40:00,30.3,30.31,30.29,30.31,57800.0,25.5299,25.5383,25.5214,25.5383,57800.0
2012-10-17 14:45:00,30.31,30.31,30.29,30.29,27300.0,25.5383,25.5383,25.5214,25.5214,27300.0
2012-10-17 14:50:00,30.29,30.3,30.28,30.29,52100.0,25.5214,25.5299,25.513,25.5214,52100.0
2012-10-17 14:55:00,30.29,30.31,30.29,30.31,42600.0,25.5214,25.5383,25.5214,25.5383,42600.0
2012-10-17 15:00:00,30.3,30.31,30.3,30.31,2900.0,25.5299,25.5383,25.5299,25.5383,2900.0
2012-10-17 15:05:00,30.31,30.36,30.3,30.36,39500.0,25.5383,25.5804,25.5299,25.5804,39500.0
2012-10-17 15:10:00,30.36,30.36,30.35,30.35,11100.0,25.5804,25.5804,25.572,25.572,11100.0
2012-10-17 15:15:00,30.35,30.37,30.35,30.36,28900.0,25.572,25.5889,25.572,25.5804,28900.0
2012-10-17 15:20:00,30.36,30.36,30.34,30.35,73500.0,25.5804,25.5804,25.5636,25.572,73500.0
2012-10-17 15:25:00,30.35,30.36,30.33,30.34,52200.0,25.572,25.5804,25.5551,25.5636,52200.0
2012-10-17 15:30:00,30.33,30.33,30.31,30.33,235000.0,25.5551,25.5551,25.5383,25.5551,235000.0
2012-10-17 15:35:00,30.34,30.35,30.32,30.33,289700.0,25.5636,25.572,25.5467,25.5551,289700.0
2012-10-17 15:40:00,30.33,30.35,30.32,30.35,59300.0,25.5551,25.572,25.5467,25.572,59300.0
2012-10-17 15:45:00,30.35,30.35,30.3,30.3,214800.0,25.572,25.572,25.5299,25.5299,214800.0
2012-10-17 15:50:00,30.3,30.33,30.3,30.32,136900.0,25.5299,25.5551,25.5299,25.5467,136900.0
2012-10-17 15:55:00,30.32,30.32,30.28,30.31,620800.0,25.5467,25.5467,25.513,25.5383,620800.0
2012-10-18 09:30:00,30.24,30.28,30.23,30.27,185600.0,25.4793,25.513,25.4709,25.5046,185600.0
2012-10-18 09:35:00,30.27,30.28,30.24,30.25,207200.0,25.5046,25.513,25.4793,25.4877,207200.0
2012-10-18 09:40:00,30.24,30.26,30.19,30.26,57500.0,25.4793,25.4962,25.4372,25.4962,57500.0
2012-10-18 09:45:00,30.26,30.27,30.23,30.27,206200.0,25.4962,25.5046,25.4709,25.5046,206200.0
2012-10-18 09:50:00,30.26,30.27,30.25,30.26,45000.0,25.4962,25.5046,25.4877,25.4962,45000.0
2012-10-18 09:55:00,30.26,30.28,30.26,30.28,69900.0,25.4962,25.513,25.4962,25.513,69900.0
2012-10-18 10:00:00,30.28,30.32,30.26,30.28,114600.0,25.513,25.5467,25.4962,25.513,114600.0
2012-10-18 10:05:00,30.28,30.28,30.23,30.25,50900.0,25.513,25.513,25.4709,25.4877,50900.0
2012-10-18 10:10:00,30.26,30.26,30.22,30.23,45400.0,25.4962,25.4962,25.4625,25.4709,45400.0
2012-10-18 10:15:00,30.23,30.23,30.15,30.16,95500.0,25.4709,25.4709,25.4035,25.4119,95500.0
2012-10-18 10:20:00,30.16,30.19,30.15,30.17,199000.0,25.4119,25.4372,25.4035,25.4203,199000.0
2012-10-18 10:25:00,30.17,30.19,30.15,30.18,85200.0,25.4203,25.4372,25.4035,25.4288,85200.0
2012-10-18 10:30:00,30.18,30.21,30.16,30.21,88400.0,25.4288,25.454,25.4119,25.454,88400.0
2012-10-18 10:35:00,30.21,30.21,30.19,30.19,46800.0,25.454,25.454,25.4372,25.4372,46800.0
2012-10-18 10:40:00,30.2,30.21,30.18,30.2,22400.0,25.4456,25.454,25.4288,25.4456,22400.0
2012-10-18 10:45:00,30.2,30.22,30.19,30.21,49600.0,25.4456,25.4625,25.4372,25.454,49600.0
2012-10-18 10:50:00,30.21,30.21,30.2,30.21,29100.0,25.454,25.454,25.4456,25.454,29100.0
2012-10-18 10:55:00,30.21,30.24,30.2,30.22,245900.0,25.454,25.4793,25.4456,25.4625,245900.0
2012-10-18 11:00:00,30.22,30.25,30.21,30.25,73800.0,25.4625,25.4877,25.454,25.4877,73800.0
2012-10-18 11:05:00,30.25,30.25,30.22,30.23,32600.0,25.4877,25.4877,25.4625,25.4709,32600.0
2012-10-18 11:10:00,30.23,30.24,30.21,30.24,45900.0,25.4709,25.4793,25.454,25.4793,45900.0
2012-10-18 11:15:00,30.24,30.24,30.22,30.23,22400.0,25.4793,25.4793,25.4625,25.4709,22400.0
2012-10-18 11:20:00,30.23,30.23,30.2,30.22,53800.0,25.4709,25.4709,25.4456,25.4625,53800.0
2012-10-18 11:25:00,30.23,30.25,30.22,30.24,43400.0,25.4709,25.4877,25.4625,25.4793,43400.0
2012-10-18 11:30:00,30.25,30.28,30.25,30.26,32100.0,25.4877,25.513,25.4877,25.4962,32100.0
2012-10-18 11:35:00,30.27,30.29,30.27,30.28,26900.0,25.5046,25.5214,25.5046,25.513,26900.0
2012-10-18 11:40:00,30.28,30.3,30.27,30.29,41800.0,25.513,25.5299,25.5046,25.5214,41800.0
2012-10-18 11:45:00,30.29,30.29,30.28,30.28,25600.0,25.5214,25.5214,25.513,25.513,25600.0
2012-10-18 11:50:00,30.28,30.29,30.26,30.28,47900.0,25.513,25.5214,25.4962,25.513,47900.0
2012-10-18 11:55:00,30.28,30.32,30.28,30.32,59300.0,25.513,25.5467,25.513,25.5467,59300.0
2012-10-18 12:00:00,30.32,30.35,30.31,30.35,129000.0,25.5467,25.572,25.5383,25.572,129000.0
2012-10-18 12:05:00,30.35,30.35,30.33,30.33,13900.0,25.572,25.572,25.5551,25.5551,13900.0
2012-10-18 12:10:00,30.33,30.35,30.32,30.35,22500.0,25.5551,25.572,25.5467,25.572,22500.0
2012-10-18 12:15:00,30.35,30.35,30.32,30.33,24200.0,25.572,25.572,25.5467,25.5551,24200.0
2012-10-18 12:20:00,30.32,30.32,30.31,30.31,9300.0,25.5467,25.5467,25.5383,25.5383,9300.0
2012-10-18 12:25:00,30.32,30.33,30.31,30.31,23500.0,25.5467,25.5551,25.5383,25.5383,23500.0
2012-10-18 12:30:00,30.32,30.33,30.11,30.16,617300.0,25.5467,25.5551,25.3698,25.4119,617300.0
2012-10-18 12:35:00,30.15,30.15,30.04,30.09,199200.0,25.4035,25.4035,25.3108,25.3529,199200.0
2012-10-18 12:40:00,30.09,30.13,30.08,30.1,67000.0,25.3529,25.3866,25.3445,25.3614,67000.0
2012-10-18 12:45:00,30.1,30.1,30.07,30.07,167700.0,25.3614,25.3614,25.3361,25.3361,167700.0
2012-10-18 12:50:00,30.06,30.1,30.04,30.05,150500.0,25.3277,25.3614,25.3108,25.3192,150500.0
2012-10-18 12:55:00,30.05,30.05,30.0,30.03,110200.0,25.3192,25.3192,25.2771,25.3024,110200.0
2012-10-18 13:00:00,30.04,30.05,30.01,30.02,74900.0,25.3108,25.3192,25.2855,25.294,74900.0
2012-10-18 13:05:00,30.02,30.02,29.98,29.98,108400.0,25.294,25.294,25.2602,25.2602,108400.0
2012-10-18 13:10:00,29.98,29.99,29.95,29.99,86200.0,25.2602,25.2687,25.235,25.2687,86200.0
2012-10-18 13:15:00,29.99,29.99,29.96,29.99,100800.0,25.2687,25.2687,25.2434,25.2687,100800.0
2012-10-18 13:20:00,29.99,30.01,29.96,29.96,91100.0,25.2687,25.2855,25.2434,25.2434,91100.0
2012-10-18 13:25:00,29.96,30.01,29.96,30.01,61500.0,25.2434,25.2855,25.2434,25.2855,61500.0
2012-10-18 13:30:00,30.01,30.01,29.96,29.97,31900.0,25.2855,25.2855,25.2434,25.2518,31900.0
2012-10-18 13:35:00,29.97,30.0,29.96,29.96,163000.0,25.2518,25.2771,25.2434,25.2434,163000.0
2012-10-18 13:40:00,29.96,29.97,29.94,29.95,140600.0,25.2434,25.2518,25.2265,25.235,140600.0
2012-10-18 13:45:00,29.95,29.97,29.9,29.92,305400.0,25.235,25.2518,25.1928,25.2097,305400.0
2012-10-18 13:50:00,29.93,29.93,29.9,29.91,121600.0,25.2181,25.2181,25.1928,25.2013,121600.0
2012-10-18 13:55:00,29.91,29.91,29.87,29.9,119400.0,25.2013,25.2013,25.1676,25.1928,119400.0
2012-10-18 14:00:00,29.9,29.95,29.89,29.95,282300.0,25.1928,25.235,25.1844,25.235,282300.0
2012-10-18 14:05:00,29.95,29.97,29.93,29.94,132700.0,25.235,25.2518,25.2181,25.2265,132700.0
2012-10-18 14:10:00,29.94,29.94,29.91,29.93,105100.0,25.2265,25.2265,25.2013,25.2181,105100.0
2012-10-18 14:15:00,29.93,29.96,29.92,29.95,97100.0,25.2181,25.2434,25.2097,25.235,97100.0
2012-10-18 14:20:00,29.95,29.95,29.92,29.94,137000.0,25.235,25.235,25.2097,25.2265,137000.0
2012-10-18 14:25:00,29.95,29.96,29.91,29.91,72400.0,25.235,25.2434,25.2013,25.2013,72400.0
2012-10-18 14:30:00,29.91,29.93,29.91,29.92,67500.0,25.2013,25.2181,25.2013,25.2097,67500.0
2012-10-18 14:35:00,29.92,29.92,29.88,29.91,187500.0,25.2097,25.2097,25.176,25.2013,187500.0
2012-10-18 14:40:00,29.91,29.91,29.86,29.87,269400.0,25.2013,25.2013,25.1591,25.1676,269400.0
2012-10-18 14:45:00,29.87,29.91,29.87,29.88,147700.0,25.1676,25.2013,25.1676,25.176,147700.0
2012-10-18 14:50:00,29.89,29.92,29.89,29.91,116300.0,25.1844,25.2097,25.1844,25.2013,116300.0
2012-10-18 14:55:00,29.9,29.94,29.9,29.93,163100.0,25.1928,25.2265,25.1928,25.2181,163100.0
2012-10-18 15:00:00,29.93,29.94,29.89,29.91,228700.0,25.2181,25.2265,25.1844,25.2013,228700.0
2012-10-18 15:05:00,29.9,29.94,29.89,29.94,271500.0,25.1928,25.2265,25.1844,25.2265,271500.0
2012-10-18 15:10:00,29.93,29.94,29.91,29.92,272200.0,25.2181,25.2265,25.2013,25.2097,272200.0
2012-10-18 15:15:00,29.92,29.92,29.89,29.9,151700.0,25.2097,25.2097,25.1844,25.1928,151700.0
2012-10-18 15:20:00,29.9,29.98,29.89,29.98,273900.0,25.1928,25.2602,25.1844,25.2602,273900.0
2012-10-18 15:25:00,29.97,29.99,29.94,29.96,293600.0,25.2518,25.2687,25.2265,25.2434,293600.0
2012-10-18 15:30:00,29.95,30.01,29.95,29.99,164800.0,25.235,25.2855,25.235,25.2687,164800.0
2012-10-18 15:35:00,29.98,29.99,29.96,29.98,350500.0,25.2602,25.2687,25.2434,25.2602,350500.0
2012-10-18 15:40:00,29.98,29.99,29.95,29.98,264800.0,25.2602,25.2687,25.235,25.2602,264800.0
2012-10-18 15:45:00,29.98,29.99,29.96,29.97,286500.0,25.2602,25.2687,25.2434,25.2518,286500.0
2012-10-18 15:50:00,29.97,30.0,29.96,30.0,876200.0,25.2518,25.2771,25.2434,25.2771,876200.0
2012-10-18 15:55:00,30.0,30.0,29.95,29.98,670800.0,25.2771,25.2771,25.235,25.2602,670800.0
2012-10-19 09:30:00,29.95,29.95,29.86,29.86,326500.0,25.235,25.235,25.1591,25.1591,326500.0
2012-10-19 09:35:00,29.86,29.86,29.82,29.82,137300.0,25.1591,25.1591,25.1254,25.1254,137300.0
2012-10-19 09:40:00,29.82,29.82,29.75,29.76,347400.0,25.1254,25.1254,25.0665,25.0749,347400.0
2012-10-19 09:45:00,29.76,29.8,29.75,29.8,162800.0,25.0749,25.1086,25.0665,25.1086,162800.0
2012-10-19 09:50:00,29.79,29.81,29.77,29.8,188100.0,25.1002,25.117,25.0833,25.1086,188100.0
2012-10-19 09:55:00,29.8,29.84,29.8,29.82,105900.0,25.1086,25.1423,25.1086,25.1254,105900.0
2012-10-19 10:00:00,29.81,29.83,29.78,29.79,58300.0,25.117,25.1339,25.0917,25.1002,58300.0
2012-10-19 10:05:00,29.79,29.79,29.75,29.79,435200.0,25.1002,25.1002,25.0665,25.1002,435200.0
2012-10-19 10:10:00,29.79,29.79,29.74,29.74,35100.0,25.1002,25.1002,25.058,25.058,35100.0
2012-10-19 10:15:00,29.74,29.76,29.71,29.71,29000.0,25.058,25.0749,25.0328,25.0328,29000.0
2012-10-19 10:20:00,29.71,29.75,29.7,29.74,281000.0,25.0328,25.0665,25.0243,25.058,281000.0
2012-10-19 10:25:00,29.74,29.75,29.72,29.75,191400.0,25.058,25.0665,25.0412,25.0665,191400.0
2012-10-19 10:30:00,29.74,29.74,29.72,29.72,28200.0,25.058,25.058,25.0412,25.0412,28200.0
2012-10-19 10:35:00,29.71,29.73,29.71,29.73,49400.0,25.0328,25.0496,25.0328,25.0496,49400.0
2012-10-19 10:40:00,29.73,29.74,29.69,29.72,80900.0,25.0496,25.058,25.0159,25.0412,80900.0
2012-10-19 10:45:00,29.72,29.73,29.67,29.67,224200.0,25.0412,25.0496,24.9991,24.9991,224200.0
2012-10-19 10:50:00,29.67,29.7,29.66,29.7,50200.0,24.9991,25.0243,24.9906,25.0243,50200.0
2012-10-19 10:55:00,29.7,29.7,29.68,29.69,29100.0,25.0243,25.0243,25.0075,25.0159,29100.0
2012-10-19 11:00:00,29.69,29.7,29.67,29.67,59000.0,25.0159,25.0243,24.9991,24.9991,59000.0
2012-10-19 11:05:00,29.67,29.68,29.62,29.63,61900.0,24.9991,25.0075,24.9569,24.9653,61900.0
2012-10-19 11:10:00,29.63,29.64,29.57,29.57,56200.0,24.9653,24.9738,24.9148,24.9148,56200.0
2012-10-19 11:15:00,29.57,29.58,29.54,29.58,81700.0,24.9148,24.9232,24.8895,24.9232,81700.0
2012-10-19 11:20:00,29.58,29.59,29.55,29.57,60100.0,24.9232,24.9316,24.8979,24.9148,60100.0
2012-10-19 11:25:00,29.57,29.59,29.57,29.58,405700.0,24.9148,24.9316,24.9148,24.9232,405700.0
2012-10-19 11:30:00,29.58,29.58,29.56,29.58,52300.0,24.9232,24.9232,24.9064,24.9232,52300.0
2012-10-19 11:35:00,29.58,29.58,29.56,29.58,19800.0,24.9232,24.9232,24.9064,24.9232,19800.0
2012-10-19 11:40:00,29.58,29.58,29.55,29.55,49700.0,24.9232,24.9232,24.8979,24.8979,49700.0
2012-10-19 11:45:00,29.55,29.56,29.5,29.5,84400.0,24.8979,24.9064,24.8558,24.8558,84400.0
2012-10-19 11:50:00,29.49,29.51,29.45,29.48,62400.0,24.8474,24.8642,24.8137,24.839,62400.0
2012-10-19 11:55:00,29.47,29.5,29.45,29.5,48500.0,24.8305,24.8558,24.8137,24.8558,48500.0
2012-10-19 12:00:00,29.49,29.52,29.49,29.51,79700.0,24.8474,24.8727,24.8474,24.8642,79700.0
2012-10-19 12:05:00,29.5,29.51,29.48,29.49,29800.0,24.8558,24.8642,24.839,24.8474,29800.0
2012-10-19 12:10:00,29.49,29.49,29.45,29.46,35800.0,24.8474,24.8474,24.8137,24.8221,35800.0
2012-10-19 12:15:00,29.46,29.46,29.4,29.41,249700.0,24.8221,24.8221,24.7716,24.78,249700.0
2012-10-19 12:20:00,29.42,29.48,29.42,29.47,204100.0,24.7884,24.839,24.7884,24.8305,204100.0
2012-10-19 12:25:00,29.47,29.47,29.42,29.42,100600.0,24.8305,24.8305,24.7884,24.7884,100600.0
2012-10-19 12:30:00,29.43,29.47,29.42,29.46,124100.0,24.7968,24.8305,24.7884,24.8221,124100.0
2012-10-19 12:35:00,29.46,29.49,29.46,29.48,79300.0,24.8221,24.8474,24.8221,24.839,79300.0
2012-10-19 12:40:00,29.49,29.5,29.47,29.48,49000.0,24.8474,24.8558,24.8305,24.839,49000.0
2012-10-19 12:45:00,29.47,29.48,29.46,29.46,97000.0,24.8305,24.839,24.8221,24.8221,97000.0
2012-10-19 12:50:00,29.47,29.48,29.45,29.46,84600.0,24.8305,24.839,24.8137,24.8221,84600.0
2012-10-19 12:55:00,29.46,29.46,29.44,29.44,73600.0,24.8221,24.8221,24.8053,24.8053,73600.0
2012-10-19 13:00:00,29.44,29.44,29.41,29.44,92700.0,24.8053,24.8053,24.78,24.8053,92700.0
2012-10-19 13:05:00,29.43,29.46,29.43,29.45,33200.0,24.7968,24.8221,24.7968,24.8137,33200.0
2012-10-19 13:10:00,29.46,29.48,29.45,29.48,28600.0,24.8221,24.839,24.8137,24.839,28600.0
2012-10-19 13:15:00,29.48,29.51,29.47,29.48,66400.0,24.839,24.8642,24.8305,24.839,66400.0
2012-10-19 13:20:00,29.48,29.49,29.47,29.47,34700.0,24.839,24.8474,24.8305,24.8305,34700.0
2012-10-19 13:25:00,29.47,29.47,29.45,29.46,109800.0,24.8305,24.8305,24.8137,24.8221,109800.0
2012-10-19 13:30:00,29.46,29.47,29.44,29.45,61100.0,24.8221,24.8305,24.8053,24.8137,61100.0
2012-10-19 13:35:00,29.45,29.46,29.41,29.42,62300.0,24.8137,24.8221,24.78,24.7884,62300.0
2012-10-19 13:40:00,29.42,29.43,29.39,29.42,144800.0,24.7884,24.7968,24.7631,24.7884,144800.0
2012-10-19 13:45:00,29.41,29.42,29.36,29.37,114400.0,24.78,24.7884,24.7379,24.7463,114400.0
2012-10-19 13:50:00,29.36,29.39,29.35,29.38,68900.0,24.7379,24.7631,24.7294,24.7547,68900.0
2012-10-19 13:55:00,29.38,29.39,29.35,29.38,114500.0,24.7547,24.7631,24.7294,24.7547,114500.0
2012-10-19 14:00:00,29.39,29.41,29.38,29.41,145700.0,24.7631,24.78,24.7547,24.78,145700.0
2012-10-19 14:05:00,29.41,29.41,29.38,29.4,189800.0,24.78,24.78,24.7547,24.7716,189800.0
2012-10-19 14:10:00,29.41,29.41,29.38,29.4,29400.0,24.78,24.78,24.7547,24.7716,29400.0
2012-10-19 14:15:00,29.4,29.41,29.39,29.4,44400.0,24.7716,24.78,24.7631,24.7716,44400.0
2012-10-19 14:20:00,29.4,29.4,29.36,29.38,116900.0,24.7716,24.7716,24.7379,24.7547,116900.0
2012-10-19 14:25:00,29.38,29.38,29.32,29.35,114700.0,24.7547,24.7547,24.7042,24.7294,114700.0
2012-10-19 14:30:00,29.35,29.37,29.35,29.37,75200.0,24.7294,24.7463,24.7294,24.7463,75200.0
2012-10-19 14:35:00,29.37,29.37,29.34,29.34,51300.0,24.7463,24.7463,24.721,24.721,51300.0
2012-10-19 14:40:00,29.34,29.35,29.31,29.34,127300.0,24.721,24.7294,24.6957,24.721,127300.0
2012-10-19 14:45:00,29.34,29.36,29.33,29.36,154300.0,24.721,24.7379,24.7126,24.7379,154300.0
2012-10-19 14:50:00,29.35,29.35,29.3,29.31,204000.0,24.7294,24.7294,24.6873,24.6957,204000.0
2012-10-19 14:55:00,29.31,29.36,29.29,29.34,68200.0,24.6957,24.7379,24.6789,24.721,68200.0
2012-10-19 15:00:00,29.35,29.35,29.32,29.33,145300.0,24.7294,24.7294,24.7042,24.7126,145300.0
2012-10-19 15:05:00,29.33,29.35,29.31,29.32,215800.0,24.7126,24.7294,24.6957,24.7042,215800.0
2012-10-19 15:10:00,29.32,29.33,29.31,29.32,68400.0,24.7042,24.7126,24.6957,24.7042,68400.0
2012-10-19 15:15:00,29.33,29.34,29.29,29.33,113300.0,24.7126,24.721,24.6789,24.7126,113300.0
2012-10-19 15:20:00,29.34,29.37,29.34,29.37,122500.0,24.721,24.7463,24.721,24.7463,122500.0
2012-10-19 15:25:00,29.36,29.39,29.34,29.34,150300.0,24.7379,24.7631,24.721,24.721,150300.0
2012-10-19 15:30:00,29.35,29.35,29.32,29.34,332800.0,24.7294,24.7294,24.7042,24.721,332800.0
2012-10-19 15:35:00,29.34,29.35,29.33,29.35,216200.0,24.721,24.7294,24.7126,24.7294,216200.0
2012-10-19 15:40:00,29.35,29.35,29.32,29.33,292800.0,24.7294,24.7294,24.7042,24.7126,292800.0
2012-10-19 15:45:00,29.33,29.34,29.32,29.34,538100.0,24.7126,24.721,24.7042,24.721,538100.0
2012-10-19 15:50:00,29.33,29.38,29.33,29.37,478900.0,24.7126,24.7547,24.7126,24.7463,478900.0
2012-10-19 15:55:00,29.38,29.38,29.29,29.3,1137700.0,24.7547,24.7547,24.6789,24.6873,1137700.0
2012-10-22 09:30:00,29.29,29.37,29.29,29.37,128600.0,24.6789,24.7463,24.6789,24.7463,128600.0
2012-10-22 09:35:00,29.37,29.41,29.36,29.38,20800.0,24.7463,24.78,24.7379,24.7547,20800.0
2012-10-22 09:40:00,29.39,29.4,29.36,29.36,47700.0,24.7631,24.7716,24.7379,24.7379,47700.0
2012-10-22 09:45:00,29.35,29.35,29.3,29.34,116100.0,24.7294,24.7294,24.6873,24.721,116100.0
2012-10-22 09:50:00,29.34,29.38,29.32,29.35,116200.0,24.721,24.7547,24.7042,24.7294,116200.0
2012-10-22 09:55:00,29.34,29.37,29.33,29.37,74100.0,24.721,24.7463,24.7126,24.7463,74100.0
2012-10-22 10:00:00,29.37,29.41,29.37,29.4,88800.0,24.7463,24.78,24.7463,24.7716,88800.0
2012-10-22 10:05:00,29.41,29.42,29.39,29.41,110300.0,24.78,24.7884,24.7631,24.78,110300.0
2012-10-22 10:10:00,29.41,29.43,29.39,29.4,49400.0,24.78,24.7968,24.7631,24.7716,49400.0
2012-10-22 10:15:00,29.4,29.4,29.36,29.37,69000.0,24.7716,24.7716,24.7379,24.7463,69000.0
2012-10-22 10:20:00,29.37,29.39,29.37,29.37,34400.0,24.7463,24.7631,24.7463,24.7463,34400.0
2012-10-22 10:25:00,29.38,29.41,29.36,29.41,31800.0,24.7547,24.78,24.7379,24.78,31800.0
2012-10-22 10:30:00,29.42,29.43,29.39,29.4,62100.0,24.7884,24.7968,24.7631,24.7716,62100.0
2012-10-22 10:35:00,29.4,29.43,29.36,29.36,31700.0,24.7716,24.7968,24.7379,24.7379,31700.0
2012-10-22 10:40:00,29.37,29.37,29.34,29.35,38300.0,24.7463,24.7463,24.721,24.7294,38300.0
2012-10-22 10:45:00,29.35,29.37,29.35,29.37,16300.0,24.7294,24.7463,24.7294,24.7463,16300.0
2012-10-22 10:50:00,29.38,29.38,29.36,29.38,47100.0,24.7547,24.7547,24.7379,24.7547,47100.0
2012-10-22 10:55:00,29.38,29.38,29.34,29.35,40800.0,24.7547,24.7547,24.721,24.7294,40800.0
2012-10-22 11:00:00,29.35,29.36,29.34,29.35,62200.0,24.7294,24.7379,24.721,24.7294,62200.0
2012-10-22 11:05:00,29.37,29.38,29.36,29.37,31000.0,24.7463,24.7547,24.7379,24.7463,31000.0
2012-10-22 11:10:00,29.37,29.38,29.32,29.32,37400.0,24.7463,24.7547,24.7042,24.7042,37400.0
2012-10-22 11:15:00,29.32,29.33,29.3,29.3,55500.0,24.7042,24.7126,24.6873,24.6873,55500.0
2012-10-22 11:20:00,29.3,29.32,29.29,29.31,60700.0,24.6873,24.7042,24.6789,24.6957,60700.0
2012-10-22 11:25:00,29.32,29.34,29.3,29.33,39700.0,24.7042,24.721,24.6873,24.7126,39700.0
2012-10-22 11:30:00,29.33,29.34,29.32,29.33,34200.0,24.7126,24.721,24.7042,24.7126,34200.0
2012-10-22 11:35:00,29.33,29.37,29.33,29.35,34700.0,24.7126,24.7463,24.7126,24.7294,34700.0
2012-10-22 11:40:00,29.36,29.41,29.36,29.39,78400.0,24.7379,24.78,24.7379,24.7631,78400.0
2012-10-22 11:45:00,29.39,29.41,29.38,29.4,88900.0,24.7631,24.78,24.7547,24.7716,88900.0
2012-10-22 11:50:00,29.4,29.41,29.38,29.4,61600.0,24.7716,24.78,24.7547,24.7716,61600.0
2012-10-22 11:55:00,29.4,29.4,29.37,29.38,43600.0,24.7716,24.7716,24.7463,24.7547,43600.0
2012-10-22 12:00:00,29.37,29.37,29.35,29.36,21400.0,24.7463,24.7463,24.7294,24.7379,21400.0
2012-10-22 12:05:00,29.36,29.39,29.35,29.39,93400.0,24.7379,24.7631,24.7294,24.7631,93400.0
2012-10-22 12:10:00,29.39,29.39,29.36,29.36,26000.0,24.7631,24.7631,24.7379,24.7379,26000.0
2012-10-22 12:15:00,29.37,29.39,29.36,29.37,21400.0,24.7463,24.7631,24.7379,24.7463,21400.0
2012-10-22 12:20:00,29.36,29.4,29.36,29.4,28000.0,24.7379,24.7716,24.7379,24.7716,28000.0
2012-10-22 12:25:00,29.39,29.39,29.35,29.38,21100.0,24.7631,24.7631,24.7294,24.7547,21100.0
2012-10-22 12:30:00,29.38,29.38,29.35,29.35,35600.0,24.7547,24.7547,24.7294,24.7294,35600.0
2012-10-22 12:35:00,29.35,29.36,29.33,29.35,20600.0,24.7294,24.7379,24.7126,24.7294,20600.0
2012-10-22 12:40:00,29.34,29.37,29.34,29.36,18800.0,24.721,24.7463,24.721,24.7379,18800.0
2012-10-22 12:45:00,29.36,29.39,29.36,29.37,61800.0,24.7379,24.7631,24.7379,24.7463,61800.0
2012-10-22 12:50:00,29.37,29.37,29.34,29.35,28700.0,24.7463,24.7463,24.721,24.7294,28700.0
2012-10-22 12:55:00,29.35,29.37,29.35,29.36,68600.0,24.7294,24.7463,24.7294,24.7379,68600.0
2012-10-22 13:00:00,29.35,29.38,29.34,29.36,16100.0,24.7294,24.7547,24.721,24.7379,16100.0
2012-10-22 13:05:00,29.36,29.36,29.34,29.34,55700.0,24.7379,24.7379,24.721,24.721,55700.0
2012-10-22 13:10:00,29.35,29.35,29.29,29.32,101400.0,24.7294,24.7294,24.6789,24.7042,101400.0
2012-10-22 13:15:00,29.32,29.33,29.31,29.32,31000.0,24.7042,24.7126,24.6957,24.7042,31000.0
2012-10-22 13:20:00,29.32,29.32,29.27,29.3,83300.0,24.7042,24.7042,24.662,24.6873,83300.0
2012-10-22 13:25:00,29.3,29.31,29.26,29.28,76700.0,24.6873,24.6957,24.6536,24.6704,76700.0
2012-10-22 13:30:00,29.27,29.3,29.27,29.3,40100.0,24.662,24.6873,24.662,24.6873,40100.0
2012-10-22 13:35:00,29.29,29.29,29.27,29.27,58100.0,24.6789,24.6789,24.662,24.662,58100.0
2012-10-22 13:40:00,29.27,29.28,29.24,29.24,66200.0,24.662,24.6704,24.6367,24.6367,66200.0
2012-10-22 13:45:00,29.25,29.29,29.23,29.29,145200.0,24.6452,24.6789,24.6283,24.6789,145200.0
2012-10-22 13:50:00,29.29,29.32,29.28,29.32,27300.0,24.6789,24.7042,24.6704,24.7042,27300.0
2012-10-22 13:55:00,29.32,29.33,29.3,29.31,43100.0,24.7042,24.7126,24.6873,24.6957,43100.0
2012-10-22 14:00:00,29.3,29.33,29.29,29.31,91500.0,24.6873,24.7126,24.6789,24.6957,91500.0
2012-10-22 14:05:00,29.32,29.32,29.3,29.32,24200.0,24.7042,24.7042,24.6873,24.7042,24200.0
2012-10-22 14:10:00,29.31,29.31,29.29,29.3,30800.0,24.6957,24.6957,24.6789,24.6873,30800.0
2012-10-22 14:15:00,29.32,29.38,29.32,29.36,90100.0,24.7042,24.7547,24.7042,24.7379,90100.0
2012-10-22 14:20:00,29.36,29.37,29.35,29.35,60200.0,24.7379,24.7463,24.7294,24.7294,60200.0
2012-10-22 14:25:00,29.35,29.35,29.33,29.34,41300.0,24.7294,24.7294,24.7126,24.721,41300.0
2012-10-22 14:30:00,29.34,29.37,29.34,29.36,106100.0,24.721,24.7463,24.721,24.7379,106100.0
2012-10-22 14:35:00,29.36,29.36,29.33,29.34,33700.0,24.7379,24.7379,24.7126,24.721,33700.0
2012-10-22 14:40:00,29.33,29.36,29.33,29.35,18600.0,24.7126,24.7379,24.7126,24.7294,18600.0
2012-10-22 14:45:00,29.35,29.36,29.33,29.33,271300.0,24.7294,24.7379,24.7126,24.7126,271300.0
2012-10-22 14:50:00,29.33,29.34,29.32,29.32,224800.0,24.7126,24.721,24.7042,24.7042,224800.0
2012-10-22 14:55:00,29.33,29.33,29.32,29.33,25400.0,24.7126,24.7126,24.7042,24.7126,25400.0
2012-10-22 15:00:00,29.33,29.33,29.31,29.31,85000.0,24.7126,24.7126,24.6957,24.6957,85000.0
2012-10-22 15:05:00,29.32,29.33,29.31,29.32,29400.0,24.7042,24.7126,24.6957,24.7042,29400.0
2012-10-22 15:10:00,29.33,29.41,29.33,29.4,86000.0,24.7126,24.78,24.7126,24.7716,86000.0
2012-10-22 15:15:00,29.39,29.41,29.38,29.38,22100.0,24.7631,24.78,24.7547,24.7547,22100.0
2012-10-22 15:20:00,29.39,29.39,29.37,29.39,38100.0,24.7631,24.7631,24.7463,24.7631,38100.0
2012-10-22 15:25:00,29.39,29.44,29.39,29.44,39200.0,24.7631,24.8053,24.7631,24.8053,39200.0
2012-10-22 15:30:00,29.43,29.44,29.4,29.41,107800.0,24.7968,24.8053,24.7716,24.78,107800.0
2012-10-22 15:35:00,29.41,29.44,29.4,29.44,32300.0,24.78,24.8053,24.7716,24.8053,32300.0
2012-10-22 15:40:00,29.43,29.43,29.4,29.42,53900.0,24.7968,24.7968,24.7716,24.7884,53900.0
2012-10-22 15:45:00,29.42,29.46,29.41,29.45,166100.0,24.7884,24.8221,24.78,24.8137,166100.0
2012-10-22 15:50:00,29.46,29.49,29.45,29.49,198700.0,24.8221,24.8474,24.8137,24.8474,198700.0
2012-10-22 15:55:00,29.49,29.56,29.49,29.5,632100.0,24.8474,24.9064,24.8474,24.8558,632100.0
2012-10-23 09:30:00,29.29,29.3,29.23,29.24,469200.0,24.6789,24.6873,24.6283,24.6367,469200.0
2012-10-23 09:35:00,29.23,29.23,29.17,29.19,109100.0,24.6283,24.6283,24.5778,24.5946,109100.0
2012-10-23 09:40:00,29.19,29.25,29.19,29.25,81800.0,24.5946,24.6452,24.5946,24.6452,81800.0
2012-10-23 09:45:00,29.26,29.32,29.23,29.32,90500.0,24.6536,24.7042,24.6283,24.7042,90500.0
2012-10-23 09:50:00,29.32,29.33,29.27,29.29,99300.0,24.7042,24.7126,24.662,24.6789,99300.0
2012-10-23 09:55:00,29.29,29.29,29.26,29.26,35400.0,24.6789,24.6789,24.6536,24.6536,35400.0
2012-10-23 10:00:00,29.25,29.34,29.25,29.32,93400.0,24.6452,24.721,24.6452,24.7042,93400.0
2012-10-23 10:05:00,29.31,29.34,29.3,29.3,90900.0,24.6957,24.721,24.6873,24.6873,90900.0
2012-10-23 10:10:00,29.3,29.31,29.26,29.29,93100.0,24.6873,24.6957,24.6536,24.6789,93100.0
2012-10-23 10:15:00,29.3,29.31,29.24,29.27,124800.0,24.6873,24.6957,24.6367,24.662,124800.0
2012-10-23 10:20:00,29.27,29.3,29.25,29.25,35700.0,24.662,24.6873,24.6452,24.6452,35700.0
2012-10-23 10:25:00,29.24,29.26,29.24,29.25,47900.0,24.6367,24.6536,24.6367,24.6452,47900.0
2012-10-23 10:30:00,29.25,29.25,29.17,29.19,87700.0,24.6452,24.6452,24.5778,24.5946,87700.0
2012-10-23 10:35:00,29.19,29.2,29.14,29.16,111600.0,24.5946,24.603,24.5525,24.5693,111600.0
2012-10-23 10:40:00,29.16,29.2,29.16,29.19,42000.0,24.5693,24.603,24.5693,24.5946,42000.0
2012-10-23 10:45:00,29.19,29.22,29.19,29.22,48300.0,24.5946,24.6199,24.5946,24.6199,48300.0
2012-10-23 10:50:00,29.23,29.24,29.21,29.22,48300.0,24.6283,24.6367,24.6115,24.6199,48300.0
2012-10-23 10:55:00,29.22,29.25,29.21,29.24,24700.0,24.6199,24.6452,24.6115,24.6367,24700.0
2012-10-23 11:00:00,29.25,29.26,29.23,29.23,55500.0,24.6452,24.6536,24.6283,24.6283,55500.0
2012-10-23 11:05:00,29.24,29.26,29.22,29.23,58900.0,24.6367,24.6536,24.6199,24.6283,58900.0
2012-10-23 11:10:00,29.23,29.25,29.22,29.23,106700.0,24.6283,24.6452,24.6199,24.6283,106700.0
2012-10-23 11:15:00,29.23,29.24,29.22,29.23,42500.0,24.6283,24.6367,24.6199,24.6283,42500.0
2012-10-23 11:20:00,29.24,29.24,29.21,29.21,69800.0,24.6367,24.6367,24.6115,24.6115,69800.0
2012-10-23 11:25:00,29.21,29.25,29.21,29.24,58000.0,24.6115,24.6452,24.6115,24.6367,58000.0
2012-10-23 11:30:00,29.24,29.24,29.19,29.22,54700.0,24.6367,24.6367,24.5946,24.6199,54700.0
2012-10-23 11:35:00,29.21,29.21,29.17,29.18,59200.0,24.6115,24.6115,24.5778,24.5862,59200.0
2012-10-23 11:40:00,29.18,29.18,29.16,29.17,39800.0,24.5862,24.5862,24.5693,24.5778,39800.0
2012-10-23 11:45:00,29.17,29.21,29.16,29.2,76100.0,24.5778,24.6115,24.5693,24.603,76100.0
2012-10-23 11:50:00,29.2,29.23,29.2,29.23,86000.0,24.603,24.6283,24.603,24.6283,86000.0
2012-10-23 11:55:00,29.22,29.24,29.21,29.23,118000.0,24.6199,24.6367,24.6115,24.6283,118000.0
2012-10-23 12:00:00,29.24,29.24,29.21,29.21,107700.0,24.6367,24.6367,24.6115,24.6115,107700.0
2012-10-23 12:05:00,29.2,29.22,29.2,29.22,44600.0,24.603,24.6199,24.603,24.6199,44600.0
2012-10-23 12:10:00,29.23,29.28,29.22,29.28,83900.0,24.6283,24.6704,24.6199,24.6704,83900.0
2012-10-23 12:15:00,29.28,29.3,29.27,29.29,54300.0,24.6704,24.6873,24.662,24.6789,54300.0
2012-10-23 12:20:00,29.29,29.29,29.27,29.28,34600.0,24.6789,24.6789,24.662,24.6704,34600.0
2012-10-23 12:25:00,29.28,29.29,29.27,29.28,24500.0,24.6704,24.6789,24.662,24.6704,24500.0
2012-10-23 12:30:00,29.28,29.3,29.28,29.3,35900.0,24.6704,24.6873,24.6704,24.6873,35900.0
2012-10-23 12:35:00,29.3,29.35,29.3,29.31,110400.0,24.6873,24.7294,24.6873,24.6957,110400.0
2012-10-23 12:40:00,29.31,29.36,29.3,29.36,16200.0,24.6957,24.7379,24.6873,24.7379,16200.0
2012-10-23 12:45:00,29.37,29.4,29.36,29.4,30100.0,24.7463,24.7716,24.7379,24.7716,30100.0
2012-10-23 12:50:00,29.4,29.4,29.35,29.36,29900.0,24.7716,24.7716,24.7294,24.7379,29900.0
2012-10-23 12:55:00,29.36,29.37,29.33,29.36,40800.0,24.7379,24.7463,24.7126,24.7379,40800.0
2012-10-23 13:00:00,29.36,29.42,29.36,29.41,1813000.0,24.7379,24.7884,24.7379,24.78,1813000.0
2012-10-23 13:05:00,29.4,29.4,29.37,29.4,132500.0,24.7716,24.7716,24.7463,24.7716,132500.0
2012-10-23 13:10:00,29.4,29.41,29.38,29.4,46400.0,24.7716,24.78,24.7547,24.7716,46400.0
2012-10-23 13:15:00,29.41,29.45,29.35,29.37,95700.0,24.78,24.8137,24.7294,24.7463,95700.0
2012-10-23 13:20:00,29.36,29.37,29.34,29.36,127300.0,24.7379,24.7463,24.721,24.7379,127300.0
2012-10-23 13:25:00,29.36,29.38,29.35,29.37,232100.0,24.7379,24.7547,24.7294,24.7463,232100.0
2012-10-23 13:30:00,29.38,29.41,29.38,29.39,54000.0,24.7547,24.78,24.7547,24.7631,54000.0
2012-10-23 13:35:00,29.39,29.39,29.34,29.36,50600.0,24.7631,24.7631,24.721,24.7379,50600.0
2012-10-23 13:40:00,29.36,29.36,29.33,29.33,43100.0,24.7379,24.7379,24.7126,24.7126,43100.0
2012-10-23 13:45:00,29.34,29.34,29.29,29.31,52900.0,24.721,24.721,24.6789,24.6957,52900.0
2012-10-23 13:50:00,29.31,29.34,29.28,29.34,66300.0,24.6957,24.721,24.6704,24.721,66300.0
2012-10-23 13:55:00,29.34,29.35,29.3,29.33,71800.0,24.721,24.7294,24.6873,24.7126,71800.0
2012-10-23 14:00:00,29.34,29.37,29.33,29.36,75900.0,24.721,24.7463,24.7126,24.7379,75900.0
2012-10-23 14:05:00,29.35,29.36,29.25,29.28,159100.0,24.7294,24.7379,24.6452,24.6704,159100.0
2012-10-23 14:10:00,29.28,29.29,29.16,29.18,181100.0,24.6704,24.6789,24.5693,24.5862,181100.0
2012-10-23 14:15:00,29.18,29.23,29.18,29.21,82600.0,24.5862,24.6283,24.5862,24.6115,82600.0
2012-10-23 14:20:00,29.21,29.25,29.17,29.25,94000.0,24.6115,24.6452,24.5778,24.6452,94000.0
2012-10-23 14:25:00,29.25,29.25,29.21,29.21,83500.0,24.6452,24.6452,24.6115,24.6115,83500.0
2012-10-23 14:30:00,29.22,29.24,29.19,29.22,71500.0,24.6199,24.6367,24.5946,24.6199,71500.0
2012-10-23 14:35:00,29.23,29.27,29.21,29.26,50300.0,24.6283,24.662,24.6115,24.6536,50300.0
2012-10-23 14:40:00,29.26,29.33,29.26,29.32,53500.0,24.6536,24.7126,24.6536,24.7042,53500.0
2012-10-23 14:45:00,29.32,29.37,29.3,29.35,197700.0,24.7042,24.7463,24.6873,24.7294,197700.0
2012-10-23 14:50:00,29.34,29.34,29.31,29.31,76800.0,24.721,24.721,24.6957,24.6957,76800.0
2012-10-23 14:55:00,29.31,29.33,29.3,29.31,67100.0,24.6957,24.7126,24.6873,24.6957,67100.0
2012-10-23 15:00:00,29.31,29.37,29.31,29.32,56500.0,24.6957,24.7463,24.6957,24.7042,56500.0
2012-10-23 15:05:00,29.32,29.33,29.28,29.3,77600.0,24.7042,24.7126,24.6704,24.6873,77600.0
2012-10-23 15:10:00,29.29,29.32,29.27,29.28,77500.0,24.6789,24.7042,24.662,24.6704,77500.0
2012-10-23 15:15:00,29.28,29.32,29.26,29.31,82600.0,24.6704,24.7042,24.6536,24.6957,82600.0
2012-10-23 15:20:00,29.32,29.33,29.29,29.31,79900.0,24.7042,24.7126,24.6789,24.6957,79900.0
2012-10-23 15:25:00,29.31,29.33,29.24,29.25,150000.0,24.6957,24.7126,24.6367,24.6452,150000.0
2012-10-23 15:30:00,29.25,29.27,29.18,29.2,143100.0,24.6452,24.662,24.5862,24.603,143100.0
2012-10-23 15:35:00,29.19,29.23,29.17,29.17,144700.0,24.5946,24.6283,24.5778,24.5778,144700.0
2012-10-23 15:40:00,29.17,29.17,29.13,29.14,142100.0,24.5778,24.5778,24.5441,24.5525,142100.0
2012-10-23 15:45:00,29.13,29.18,29.13,29.16,336700.0,24.5441,24.5862,24.5441,24.5693,336700.0
2012-10-23 15:50:00,29.15,29.21,29.15,29.2,208000.0,24.5609,24.6115,24.5609,24.603,208000.0
2012-10-23 15:55:00,29.2,29.22,29.16,29.16,750700.0,24.603,24.6199,24.5693,24.5693,750700.0
2012-10-24 09:30:00,29.26,29.33,29.21,29.32,277600.0,24.6536,24.7126,24.6115,24.7042,277600.0
2012-10-24 09:35:00,29.33,29.34,29.29,29.31,86600.0,24.7126,24.721,24.6789,24.6957,86600.0
2012-10-24 09:40:00,29.31,29.31,29.25,29.25,88200.0,24.6957,24.6957,24.6452,24.6452,88200.0
2012-10-24 09:45:00,29.26,29.27,29.22,29.23,120100.0,24.6536,24.662,24.6199,24.6283,120100.0
2012-10-24 09:50:00,29.24,29.26,29.21,29.22,71600.0,24.6367,24.6536,24.6115,24.6199,71600.0
2012-10-24 09:55:00,29.22,29.27,29.22,29.25,106400.0,24.6199,24.662,24.6199,24.6452,106400.0
2012-10-24 10:00:00,29.25,29.27,29.17,29.19,141100.0,24.6452,24.662,24.5778,24.5946,141100.0
2012-10-24 10:05:00,29.19,29.2,29.15,29.17,130200.0,24.5946,24.603,24.5609,24.5778,130200.0
2012-10-24 10:10:00,29.17,29.2,29.15,29.17,35400.0,24.5778,24.603,24.5609,24.5778,35400.0
2012-10-24 10:15:00,29.17,29.2,29.16,29.16,39800.0,24.5778,24.603,24.5693,24.5693,39800.0
2012-10-24 10:20:00,29.16,29.2,29.14,29.15,36000.0,24.5693,24.603,24.5525,24.5609,36000.0
2012-10-24 10:25:00,29.15,29.19,29.15,29.15,46500.0,24.5609,24.5946,24.5609,24.5609,46500.0
2012-10-24 10:30:00,29.15,29.18,29.14,29.16,65900.0,24.5609,24.5862,24.5525,24.5693,65900.0
2012-10-24 10:35:00,29.17,29.17,29.13,29.16,47800.0,24.5778,24.5778,24.5441,24.5693,47800.0
2012-10-24 10:40:00,29.15,29.18,29.14,29.18,38300.0,24.5609,24.5862,24.5525,24.5862,38300.0
2012-10-24 10:45:00,29.18,29.2,29.15,29.16,37800.0,24.5862,24.603,24.5609,24.5693,37800.0
2012-10-24 10:50:00,29.15,29.15,29.1,29.11,41000.0,24.5609,24.5609,24.5188,24.5272,41000.0
2012-10-24 10:55:00,29.11,29.12,29.1,29.11,30300.0,24.5272,24.5356,24.5188,24.5272,30300.0
2012-10-24 11:00:00,29.11,29.15,29.11,29.13,99900.0,24.5272,24.5609,24.5272,24.5441,99900.0
2012-10-24 11:05:00,29.13,29.13,29.06,29.08,50200.0,24.5441,24.5441,24.4851,24.5019,50200.0
2012-10-24 11:10:00,29.07,29.07,29.03,29.03,86400.0,24.4935,24.4935,24.4598,24.4598,86400.0
2012-10-24 11:15:00,29.04,29.07,29.04,29.06,34800.0,24.4682,24.4935,24.4682,24.4851,34800.0
2012-10-24 11:20:00,29.05,29.07,29.04,29.07,65600.0,24.4767,24.4935,24.4682,24.4935,65600.0
2012-10-24 11:25:00,29.07,29.08,29.06,29.08,42900.0,24.4935,24.5019,24.4851,24.5019,42900.0
2012-10-24 11:30:00,29.08,29.08,29.06,29.06,14400.0,24.5019,24.5019,24.4851,24.4851,14400.0
2012-10-24 11:35:00,29.06,29.06,29.03,29.05,42600.0,24.4851,24.4851,24.4598,24.4767,42600.0
2012-10-24 11:40:00,29.04,29.06,29.03,29.05,49400.0,24.4682,24.4851,24.4598,24.4767,49400.0
2012-10-24 11:45:00,29.04,29.04,28.99,28.99,55900.0,24.4682,24.4682,24.4261,24.4261,55900.0
2012-10-24 11:50:00,29.0,29.01,28.98,28.98,32500.0,24.4345,24.443,24.4177,24.4177,32500.0
2012-10-24 11:55:00,28.99,29.0,28.96,28.97,146500.0,24.4261,24.4345,24.4008,24.4093,146500.0
2012-10-24 12:00:00,28.97,29.0,28.96,28.99,89700.0,24.4093,24.4345,24.4008,24.4261,89700.0
2012-10-24 12:05:00,28.99,28.99,28.96,28.98,18000.0,24.4261,24.4261,24.4008,24.4177,18000.0
2012-10-24 12:10:00,28.98,29.03,28.97,29.03,50100.0,24.4177,24.4598,24.4093,24.4598,50100.0
2012-10-24 12:15:00,29.03,29.04,29.01,29.03,22100.0,24.4598,24.4682,24.443,24.4598,22100.0
2012-10-24 12:20:00,29.02,29.03,29.01,29.02,13300.0,24.4514,24.4598,24.443,24.4514,13300.0
2012-10-24 12:25:00,29.02,29.03,29.0,29.02,19800.0,24.4514,24.4598,24.4345,24.4514,19800.0
2012-10-24 12:30:00,29.02,29.09,29.02,29.09,57400.0,24.4514,24.5104,24.4514,24.5104,57400.0
2012-10-24 12:35:00,29.08,29.09,29.07,29.08,45500.0,24.5019,24.5104,24.4935,24.5019,45500.0
2012-10-24 12:40:00,29.08,29.12,29.07,29.12,65800.0,24.5019,24.5356,24.4935,24.5356,65800.0
2012-10-24 12:45:00,29.12,29.12,29.1,29.11,60900.0,24.5356,24.5356,24.5188,24.5272,60900.0
2012-10-24 12:50:00,29.11,29.11,29.09,29.11,13700.0,24.5272,24.5272,24.5104,24.5272,13700.0
2012-10-24 12:55:00,29.11,29.11,29.08,29.09,36300.0,24.5272,24.5272,24.5019,24.5104,36300.0
2012-10-24 13:00:00,29.09,29.11,29.08,29.1,37900.0,24.5104,24.5272,24.5019,24.5188,37900.0
2012-10-24 13:05:00,29.1,29.1,29.07,29.07,61900.0,24.5188,24.5188,24.4935,24.4935,61900.0
2012-10-24 13:10:00,29.07,29.07,29.05,29.05,48900.0,24.4935,24.4935,24.4767,24.4767,48900.0
2012-10-24 13:15:00,29.05,29.07,29.04,29.06,45500.0,24.4767,24.4935,24.4682,24.4851,45500.0
2012-10-24 13:20:00,29.06,29.08,29.05,29.07,24700.0,24.4851,24.5019,24.4767,24.4935,24700.0
2012-10-24 13:25:00,29.07,29.09,29.07,29.08,33100.0,24.4935,24.5104,24.4935,24.5019,33100.0
2012-10-24 13:30:00,29.08,29.08,29.05,29.05,80200.0,24.5019,24.5019,24.4767,24.4767,80200.0
2012-10-24 13:35:00,29.06,29.08,29.05,29.07,15500.0,24.4851,24.5019,24.4767,24.4935,15500.0
2012-10-24 13:40:00,29.07,29.08,29.06,29.07,23600.0,24.4935,24.5019,24.4851,24.4935,23600.0
2012-10-24 13:45:00,29.07,29.1,29.07,29.09,9700.0,24.4935,24.5188,24.4935,24.5104,9700.0
2012-10-24 13:50:00,29.1,29.12,29.09,29.11,36700.0,24.5188,24.5356,24.5104,24.5272,36700.0
2012-10-24 13:55:00,29.11,29.12,29.09,29.09,53600.0,24.5272,24.5356,24.5104,24.5104,53600.0
2012-10-24 14:00:00,29.1,29.11,29.09,29.1,21000.0,24.5188,24.5272,24.5104,24.5188,21000.0
2012-10-24 14:05:00,29.1,29.11,29.1,29.1,18600.0,24.5188,24.5272,24.5188,24.5188,18600.0
2012-10-24 14:10:00,29.11,29.13,29.1,29.11,54700.0,24.5272,24.5441,24.5188,24.5272,54700.0
2012-10-24 14:15:00,29.12,29.12,29.01,29.09,180600.0,24.5356,24.5356,24.443,24.5104,180600.0
2012-10-24 14:20:00,29.09,29.11,29.05,29.06,77900.0,24.5104,24.5272,24.4767,24.4851,77900.0
2012-10-24 14:25:00,29.06,29.14,29.06,29.12,51000.0,24.4851,24.5525,24.4851,24.5356,51000.0
2012-10-24 14:30:00,29.11,29.14,29.09,29.09,40400.0,24.5272,24.5525,24.5104,24.5104,40400.0
2012-10-24 14:35:00,29.1,29.13,29.09,29.1,25200.0,24.5188,24.5441,24.5104,24.5188,25200.0
2012-10-24 14:40:00,29.11,29.13,29.08,29.12,50400.0,24.5272,24.5441,24.5019,24.5356,50400.0
2012-10-24 14:45:00,29.12,29.12,29.08,29.1,55800.0,24.5356,24.5356,24.5019,24.5188,55800.0
2012-10-24 14:50:00,29.1,29.14,29.09,29.09,57900.0,24.5188,24.5525,24.5104,24.5104,57900.0
2012-10-24 14:55:00,29.09,29.1,29.06,29.06,243500.0,24.5104,24.5188,24.4851,24.4851,243500.0
2012-10-24 15:00:00,29.05,29.08,29.02,29.02,161000.0,24.4767,24.5019,24.4514,24.4514,161000.0
2012-10-24 15:05:00,29.02,29.03,28.99,29.01,122200.0,24.4514,24.4598,24.4261,24.443,122200.0
2012-10-24 15:10:00,29.02,29.03,28.99,29.0,55500.0,24.4514,24.4598,24.4261,24.4345,55500.0
2012-10-24 15:15:00,28.99,29.01,28.98,29.0,38400.0,24.4261,24.443,24.4177,24.4345,38400.0
2012-10-24 15:20:00,29.01,29.02,28.97,29.0,98800.0,24.443,24.4514,24.4093,24.4345,98800.0
2012-10-24 15:25:00,28.99,29.02,28.98,29.02,34700.0,24.4261,24.4514,24.4177,24.4514,34700.0
2012-10-24 15:30:00,29.03,29.03,29.0,29.01,72500.0,24.4598,24.4598,24.4345,24.443,72500.0
2012-10-24 15:35:00,29.0,29.03,28.99,29.0,69400.0,24.4345,24.4598,24.4261,24.4345,69400.0
2012-10-24 15:40:00,28.99,29.0,28.96,28.98,144800.0,24.4261,24.4345,24.4008,24.4177,144800.0
2012-10-24 15:45:00,28.98,29.0,28.95,28.99,187800.0,24.4177,24.4345,24.3924,24.4261,187800.0
2012-10-24 15:50:00,28.98,29.01,28.96,28.98,247700.0,24.4177,24.443,24.4008,24.4177,247700.0
2012-10-24 15:55:00,28.99,29.02,28.98,29.0,666000.0,24.4261,24.4514,24.4177,24.4345,666000.0
2012-10-25 09:30:00,29.18,29.22,29.17,29.18,168600.0,24.5862,24.6199,24.5778,24.5862,168600.0
2012-10-25 09:35:00,29.17,29.18,29.09,29.09,122300.0,24.5778,24.5862,24.5104,24.5104,122300.0
2012-10-25 09:40:00,29.09,29.14,29.07,29.11,79000.0,24.5104,24.5525,24.4935,24.5272,79000.0
2012-10-25 09:45:00,29.11,29.12,29.08,29.08,110300.0,24.5272,24.5356,24.5019,24.5019,110300.0
2012-10-25 09:50:00,29.07,29.1,29.06,29.07,59800.0,24.4935,24.5188,24.4851,24.4935,59800.0
2012-10-25 09:55:00,29.06,29.1,29.06,29.08,42900.0,24.4851,24.5188,24.4851,24.5019,42900.0
2012-10-25 10:00:00,29.08,29.08,29.03,29.07,143700.0,24.5019,24.5019,24.4598,24.4935,143700.0
2012-10-25 10:05:00,29.06,29.13,29.06,29.12,43700.0,24.4851,24.5441,24.4851,24.5356,43700.0
2012-10-25 10:10:00,29.11,29.14,29.11,29.13,57900.0,24.5272,24.5525,24.5272,24.5441,57900.0
2012-10-25 10:15:00,29.12,29.13,29.1,29.13,51900.0,24.5356,24.5441,24.5188,24.5441,51900.0
2012-10-25 10:20:00,29.13,29.15,29.12,29.13,31100.0,24.5441,24.5609,24.5356,24.5441,31100.0
2012-10-25 10:25:00,29.13,29.13,29.07,29.08,51400.0,24.5441,24.5441,24.4935,24.5019,51400.0
2012-10-25 10:30:00,29.08,29.08,29.04,29.06,26800.0,24.5019,24.5019,24.4682,24.4851,26800.0
2012-10-25 10:35:00,29.06,29.08,29.05,29.05,30200.0,24.4851,24.5019,24.4767,24.4767,30200.0
2012-10-25 10:40:00,29.05,29.05,29.03,29.04,22600.0,24.4767,24.4767,24.4598,24.4682,22600.0
2012-10-25 10:45:00,29.04,29.04,29.0,29.01,62700.0,24.4682,24.4682,24.4345,24.443,62700.0
2012-10-25 10:50:00,29.01,29.01,28.97,28.98,49900.0,24.443,24.443,24.4093,24.4177,49900.0
2012-10-25 10:55:00,28.98,29.0,28.98,28.98,75800.0,24.4177,24.4345,24.4177,24.4177,75800.0
2012-10-25 11:00:00,28.98,29.01,28.97,29.01,71100.0,24.4177,24.443,24.4093,24.443,71100.0
2012-10-25 11:05:00,29.0,29.01,29.0,29.01,54300.0,24.4345,24.443,24.4345,24.443,54300.0
2012-10-25 11:10:00,29.01,29.02,29.0,29.01,41200.0,24.443,24.4514,24.4345,24.443,41200.0
2012-10-25 11:15:00,29.01,29.02,28.99,29.01,46800.0,24.443,24.4514,24.4261,24.443,46800.0
2012-10-25 11:20:00,29.01,29.01,28.96,28.96,91000.0,24.443,24.443,24.4008,24.4008,91000.0
2012-10-25 11:25:00,28.96,28.97,28.91,28.93,93400.0,24.4008,24.4093,24.3587,24.3755,93400.0
2012-10-25 11:30:00,28.93,28.95,28.92,28.94,49500.0,24.3755,24.3924,24.3671,24.384,49500.0
2012-10-25 11:35:00,28.93,28.93,28.87,28.89,173400.0,24.3755,24.3755,24.325,24.3418,173400.0
2012-10-25 11:40:00,28.89,28.92,28.88,28.9,84400.0,24.3418,24.3671,24.3334,24.3503,84400.0
2012-10-25 11:45:00,28.9,28.92,28.88,28.88,67700.0,24.3503,24.3671,24.3334,24.3334,67700.0
2012-10-25 11:50:00,28.88,28.9,28.84,28.9,164800.0,24.3334,24.3503,24.2997,24.3503,164800.0
2012-10-25 11:55:00,28.9,28.92,28.9,28.91,16500.0,24.3503,24.3671,24.3503,24.3587,16500.0
2012-10-25 12:00:00,28.9,28.92,28.9,28.91,20200.0,24.3503,24.3671,24.3503,24.3587,20200.0
2012-10-25 12:05:00,28.91,28.94,28.89,28.94,50400.0,24.3587,24.384,24.3418,24.384,50400.0
2012-10-25 12:10:00,28.94,28.94,28.91,28.92,14100.0,24.384,24.384,24.3587,24.3671,14100.0
2012-10-25 12:15:00,28.91,28.92,28.88,28.89,59200.0,24.3587,24.3671,24.3334,24.3418,59200.0
2012-10-25 12:20:00,28.89,28.9,28.89,28.89,18300.0,24.3418,24.3503,24.3418,24.3418,18300.0
2012-10-25 12:25:00,28.89,28.92,28.88,28.9,23800.0,24.3418,24.3671,24.3334,24.3503,23800.0
2012-10-25 12:30:00,28.9,28.91,28.88,28.89,39400.0,24.3503,24.3587,24.3334,24.3418,39400.0
2012-10-25 12:35:00,28.89,28.9,28.87,28.89,23600.0,24.3418,24.3503,24.325,24.3418,23600.0
2012-10-25 12:40:00,28.89,28.89,28.85,28.85,19300.0,24.3418,24.3418,24.3081,24.3081,19300.0
2012-10-25 12:45:00,28.85,28.89,28.83,28.89,32900.0,24.3081,24.3418,24.2913,24.3418,32900.0
2012-10-25 12:50:00,28.9,28.9,28.88,28.88,30100.0,24.3503,24.3503,24.3334,24.3334,30100.0
2012-10-25 12:55:00,28.88,28.94,28.88,28.94,66500.0,24.3334,24.384,24.3334,24.384,66500.0
2012-10-25 13:00:00,28.95,28.96,28.94,28.95,25000.0,24.3924,24.4008,24.384,24.3924,25000.0
2012-10-25 13:05:00,28.94,28.95,28.92,28.92,17500.0,24.384,24.3924,24.3671,24.3671,17500.0
2012-10-25 13:10:00,28.91,28.93,28.9,28.93,23200.0,24.3587,24.3755,24.3503,24.3755,23200.0
2012-10-25 13:15:00,28.93,28.96,28.93,28.93,12200.0,24.3755,24.4008,24.3755,24.3755,12200.0
2012-10-25 13:20:00,28.94,28.96,28.93,28.96,24200.0,24.384,24.4008,24.3755,24.4008,24200.0
2012-10-25 13:25:00,28.96,28.98,28.95,28.97,63100.0,24.4008,24.4177,24.3924,24.4093,63100.0
2012-10-25 13:30:00,28.97,28.98,28.94,28.94,15800.0,24.4093,24.4177,24.384,24.384,15800.0
2012-10-25 13:35:00,28.93,28.96,28.93,28.96,10700.0,24.3755,24.4008,24.3755,24.4008,10700.0
2012-10-25 13:40:00,28.95,28.97,28.95,28.97,42400.0,24.3924,24.4093,24.3924,24.4093,42400.0
2012-10-25 13:45:00,28.97,28.98,28.96,28.97,32500.0,24.4093,24.4177,24.4008,24.4093,32500.0
2012-10-25 13:50:00,28.97,28.97,28.95,28.95,14200.0,24.4093,24.4093,24.3924,24.3924,14200.0
2012-10-25 13:55:00,28.95,28.98,28.95,28.97,19100.0,24.3924,24.4177,24.3924,24.4093,19100.0
2012-10-25 14:00:00,28.98,28.98,28.94,28.96,13800.0,24.4177,24.4177,24.384,24.4008,13800.0
2012-10-25 14:05:00,28.96,28.97,28.95,28.95,24900.0,24.4008,24.4093,24.3924,24.3924,24900.0
2012-10-25 14:10:00,28.94,28.95,28.92,28.92,29200.0,24.384,24.3924,24.3671,24.3671,29200.0
2012-10-25 14:15:00,28.92,28.94,28.91,28.93,28200.0,24.3671,24.384,24.3587,24.3755,28200.0
2012-10-25 14:20:00,28.93,28.96,28.92,28.96,69400.0,24.3755,24.4008,24.3671,24.4008,69400.0
2012-10-25 14:25:00,28.96,28.98,28.95,28.95,40900.0,24.4008,24.4177,24.3924,24.3924,40900.0
2012-10-25 14:30:00,28.95,28.96,28.95,28.95,14000.0,24.3924,24.4008,24.3924,24.3924,14000.0
2012-10-25 14:35:00,28.96,28.97,28.96,28.97,14000.0,24.4008,24.4093,24.4008,24.4093,14000.0
2012-10-25 14:40:00,28.98,29.01,28.98,29.0,38700.0,24.4177,24.443,24.4177,24.4345,38700.0
2012-10-25 14:45:00,29.0,29.01,28.97,28.98,12600.0,24.4345,24.443,24.4093,24.4177,12600.0
2012-10-25 14:50:00,28.98,28.98,28.95,28.96,64400.0,24.4177,24.4177,24.3924,24.4008,64400.0
2012-10-25 14:55:00,28.96,28.97,28.94,28.95,41700.0,24.4008,24.4093,24.384,24.3924,41700.0
2012-10-25 15:00:00,28.95,28.96,28.95,28.96,9200.0,24.3924,24.4008,24.3924,24.4008,9200.0
2012-10-25 15:05:00,28.96,28.97,28.91,28.91,77900.0,24.4008,24.4093,24.3587,24.3587,77900.0
2012-10-25 15:10:00,28.91,28.94,28.9,28.94,46500.0,24.3587,24.384,24.3503,24.384,46500.0
2012-10-25 15:15:00,28.94,28.95,28.92,28.92,162100.0,24.384,24.3924,24.3671,24.3671,162100.0
2012-10-25 15:20:00,28.92,28.92,28.89,28.9,90700.0,24.3671,24.3671,24.3418,24.3503,90700.0
2012-10-25 15:25:00,28.9,28.93,28.9,28.9,32700.0,24.3503,24.3755,24.3503,24.3503,32700.0
2012-10-25 15:30:00,28.9,28.93,28.88,28.92,102200.0,24.3503,24.3755,24.3334,24.3671,102200.0
2012-10-25 15:35:00,28.92,28.92,28.88,28.89,49900.0,24.3671,24.3671,24.3334,24.3418,49900.0
2012-10-25 15:40:00,28.89,28.93,28.89,28.92,82000.0,24.3418,24.3755,24.3418,24.3671,82000.0
2012-10-25 15:45:00,28.93,28.93,28.87,28.88,230800.0,24.3755,24.3755,24.325,24.3334,230800.0
2012-10-25 15:50:00,28.87,28.92,28.87,28.91,210100.0,24.325,24.3671,24.325,24.3587,210100.0
2012-10-25 15:55:00,28.91,28.94,28.91,28.94,594000.0,24.3587,24.384,24.3587,24.384,594000.0
2012-10-26 09:30:00,28.9,28.96,28.85,28.88,240500.0,24.3503,24.4008,24.3081,24.3334,240500.0
2012-10-26 09:35:00,28.88,29.04,28.88,29.04,147000.0,24.3334,24.4682,24.3334,24.4682,147000.0
2012-10-26 09:40:00,29.03,29.08,29.03,29.03,107800.0,24.4598,24.5019,24.4598,24.4598,107800.0
2012-10-26 09:45:00,29.04,29.07,29.03,29.07,63100.0,24.4682,24.4935,24.4598,24.4935,63100.0
2012-10-26 09:50:00,29.07,29.07,29.03,29.03,284500.0,24.4935,24.4935,24.4598,24.4598,284500.0
2012-10-26 09:55:00,29.02,29.03,28.95,28.95,133900.0,24.4514,24.4598,24.3924,24.3924,133900.0
2012-10-26 10:00:00,28.95,28.99,28.92,28.99,75600.0,24.3924,24.4261,24.3671,24.4261,75600.0
2012-10-26 10:05:00,28.98,29.02,28.97,29.01,105800.0,24.4177,24.4514,24.4093,24.443,105800.0
2012-10-26 10:10:00,29.0,29.04,28.97,29.03,169500.0,24.4345,24.4682,24.4093,24.4598,169500.0
2012-10-26 10:15:00,29.04,29.05,29.0,29.0,67100.0,24.4682,24.4767,24.4345,24.4345,67100.0
2012-10-26 10:20:00,29.01,29.02,28.96,28.96,61900.0,24.443,24.4514,24.4008,24.4008,61900.0
2012-10-26 10:25:00,28.95,28.96,28.92,28.92,45200.0,24.3924,24.4008,24.3671,24.3671,45200.0
2012-10-26 10:30:00,28.93,28.96,28.92,28.95,50200.0,24.3755,24.4008,24.3671,24.3924,50200.0
2012-10-26 10:35:00,28.95,28.97,28.93,28.96,32800.0,24.3924,24.4093,24.3755,24.4008,32800.0
2012-10-26 10:40:00,28.97,28.98,28.94,28.95,46300.0,24.4093,24.4177,24.384,24.3924,46300.0
2012-10-26 10:45:00,28.94,28.94,28.88,28.89,181500.0,24.384,24.384,24.3334,24.3418,181500.0
2012-10-26 10:50:00,28.9,28.9,28.84,28.87,60100.0,24.3503,24.3503,24.2997,24.325,60100.0
2012-10-26 10:55:00,28.86,28.89,28.85,28.85,28500.0,24.3166,24.3418,24.3081,24.3081,28500.0
2012-10-26 11:00:00,28.86,28.86,28.81,28.84,61000.0,24.3166,24.3166,24.2744,24.2997,61000.0
2012-10-26 11:05:00,28.84,28.89,28.84,28.88,30400.0,24.2997,24.3418,24.2997,24.3334,30400.0
2012-10-26 11:10:00,28.88,28.9,28.87,28.88,47800.0,24.3334,24.3503,24.325,24.3334,47800.0
2012-10-26 11:15:00,28.88,28.91,28.88,28.91,25700.0,24.3334,24.3587,24.3334,24.3587,25700.0
2012-10-26 11:20:00,28.91,28.91,28.87,28.9,42000.0,24.3587,24.3587,24.325,24.3503,42000.0
2012-10-26 11:25:00,28.89,28.94,28.88,28.93,34600.0,24.3418,24.384,24.3334,24.3755,34600.0
2012-10-26 11:30:00,28.93,28.94,28.92,28.93,72000.0,24.3755,24.384,24.3671,24.3755,72000.0
2012-10-26 11:35:00,28.93,28.93,28.91,28.93,27600.0,24.3755,24.3755,24.3587,24.3755,27600.0
2012-10-26 11:40:00,28.93,28.93,28.9,28.91,73300.0,24.3755,24.3755,24.3503,24.3587,73300.0
2012-10-26 11:45:00,28.9,28.9,28.84,28.84,69300.0,24.3503,24.3503,24.2997,24.2997,69300.0
2012-10-26 11:50:00,28.85,28.87,28.85,28.85,29400.0,24.3081,24.325,24.3081,24.3081,29400.0
2012-10-26 11:55:00,28.86,28.88,28.85,28.85,34200.0,24.3166,24.3334,24.3081,24.3081,34200.0
2012-10-26 12:00:00,28.84,28.84,28.78,28.78,99800.0,24.2997,24.2997,24.2492,24.2492,99800.0
2012-10-26 12:05:00,28.77,28.78,28.72,28.78,190900.0,24.2407,24.2492,24.1986,24.2492,190900.0
2012-10-26 12:10:00,28.78,28.81,28.78,28.79,216000.0,24.2492,24.2744,24.2492,24.2576,216000.0
2012-10-26 12:15:00,28.79,28.8,28.76,28.76,56000.0,24.2576,24.266,24.2323,24.2323,56000.0
2012-10-26 12:20:00,28.76,28.79,28.75,28.78,83700.0,24.2323,24.2576,24.2239,24.2492,83700.0
2012-10-26 12:25:00,28.78,28.8,28.75,28.8,127900.0,24.2492,24.266,24.2239,24.266,127900.0
2012-10-26 12:30:00,28.8,28.81,28.77,28.78,107300.0,24.266,24.2744,24.2407,24.2492,107300.0
2012-10-26 12:35:00,28.78,28.8,28.76,28.77,29600.0,24.2492,24.266,24.2323,24.2407,29600.0
2012-10-26 12:40:00,28.77,28.8,28.76,28.76,34400.0,24.2407,24.266,24.2323,24.2323,34400.0
2012-10-26 12:45:00,28.77,28.78,28.75,28.76,16100.0,24.2407,24.2492,24.2239,24.2323,16100.0
2012-10-26 12:50:00,28.76,28.79,28.76,28.79,21300.0,24.2323,24.2576,24.2323,24.2576,21300.0
2012-10-26 12:55:00,28.79,28.87,28.79,28.87,78500.0,24.2576,24.325,24.2576,24.325,78500.0
2012-10-26 13:00:00,28.86,28.86,28.83,28.83,27800.0,24.3166,24.3166,24.2913,24.2913,27800.0
2012-10-26 13:05:00,28.83,28.85,28.82,28.83,53200.0,24.2913,24.3081,24.2829,24.2913,53200.0
2012-10-26 13:10:00,28.83,28.87,28.82,28.85,54800.0,24.2913,24.325,24.2829,24.3081,54800.0
2012-10-26 13:15:00,28.84,28.85,28.82,28.84,15000.0,24.2997,24.3081,24.2829,24.2997,15000.0
2012-10-26 13:20:00,28.84,28.84,28.8,28.81,20100.0,24.2997,24.2997,24.266,24.2744,20100.0
2012-10-26 13:25:00,28.81,28.85,28.8,28.85,34000.0,24.2744,24.3081,24.266,24.3081,34000.0
2012-10-26 13:30:00,28.85,28.93,28.84,28.92,41600.0,24.3081,24.3755,24.2997,24.3671,41600.0
2012-10-26 13:35:00,28.91,28.96,28.91,28.94,139500.0,24.3587,24.4008,24.3587,24.384,139500.0
2012-10-26 13:40:00,28.95,28.96,28.93,28.96,86900.0,24.3924,24.4008,24.3755,24.4008,86900.0
2012-10-26 13:45:00,28.96,28.99,28.95,28.97,72700.0,24.4008,24.4261,24.3924,24.4093,72700.0
2012-10-26 13:50:00,28.98,28.99,28.95,28.96,30600.0,24.4177,24.4261,24.3924,24.4008,30600.0
2012-10-26 13:55:00,28.97,29.01,28.97,28.98,64600.0,24.4093,24.443,24.4093,24.4177,64600.0
2012-10-26 14:00:00,28.98,28.98,28.95,28.96,43000.0,24.4177,24.4177,24.3924,24.4008,43000.0
2012-10-26 14:05:00,28.97,28.99,28.96,28.99,57300.0,24.4093,24.4261,24.4008,24.4261,57300.0
2012-10-26 14:10:00,28.98,29.01,28.96,28.98,49800.0,24.4177,24.443,24.4008,24.4177,49800.0
2012-10-26 14:15:00,28.97,29.01,28.96,29.01,47700.0,24.4093,24.443,24.4008,24.443,47700.0
2012-10-26 14:20:00,29.01,29.02,28.99,29.0,25100.0,24.443,24.4514,24.4261,24.4345,25100.0
2012-10-26 14:25:00,29.0,29.04,29.0,29.02,83200.0,24.4345,24.4682,24.4345,24.4514,83200.0
2012-10-26 14:30:00,29.02,29.07,29.01,29.07,83600.0,24.4514,24.4935,24.443,24.4935,83600.0
2012-10-26 14:35:00,29.07,29.07,29.03,29.04,1072300.0,24.4935,24.4935,24.4598,24.4682,1072300.0
2012-10-26 14:40:00,29.04,29.05,29.0,29.0,71200.0,24.4682,24.4767,24.4345,24.4345,71200.0
2012-10-26 14:45:00,29.0,29.02,29.0,29.0,70900.0,24.4345,24.4514,24.4345,24.4345,70900.0
2012-10-26 14:50:00,29.01,29.05,29.01,29.05,66700.0,24.443,24.4767,24.443,24.4767,66700.0
2012-10-26 14:55:00,29.04,29.05,29.02,29.04,78500.0,24.4682,24.4767,24.4514,24.4682,78500.0
2012-10-26 15:00:00,29.03,29.06,29.03,29.05,84300.0,24.4598,24.4851,24.4598,24.4767,84300.0
2012-10-26 15:05:00,29.05,29.07,29.05,29.06,93400.0,24.4767,24.4935,24.4767,24.4851,93400.0
2012-10-26 15:10:00,29.07,29.11,29.07,29.11,56300.0,24.4935,24.5272,24.4935,24.5272,56300.0
2012-10-26 15:15:00,29.11,29.12,29.07,29.09,88900.0,24.5272,24.5356,24.4935,24.5104,88900.0
2012-10-26 15:20:00,29.08,29.11,29.08,29.1,112100.0,24.5019,24.5272,24.5019,24.5188,112100.0
2012-10-26 15:25:00,29.1,29.12,29.09,29.1,114800.0,24.5188,24.5356,24.5104,24.5188,114800.0
2012-10-26 15:30:00,29.11,29.12,29.06,29.07,294100.0,24.5272,24.5356,24.4851,24.4935,294100.0
2012-10-26 15:35:00,29.07,29.07,29.02,29.02,267700.0,24.4935,24.4935,24.4514,24.4514,267700.0
2012-10-26 15:40:00,29.02,29.05,29.02,29.04,123500.0,24.4514,24.4767,24.4514,24.4682,123500.0
2012-10-26 15:45:00,29.04,29.05,28.98,28.99,387100.0,24.4682,24.4767,24.4177,24.4261,387100.0
2012-10-26 15:50:00,28.99,29.06,28.98,29.05,453400.0,24.4261,24.4851,24.4177,24.4767,453400.0
2012-10-26 15:55:00,29.05,29.05,28.98,29.0,1099200.0,24.4767,24.4767,24.4177,24.4345,1099200.0
2012-10-31 09:30:00,28.97,29.02,28.93,28.98,508800.0,24.4093,24.4514,24.3755,24.4177,508800.0
2012-10-31 09:35:00,28.98,28.98,28.93,28.96,470600.0,24.4177,24.4177,24.3755,24.4008,470600.0
2012-10-31 09:40:00,28.95,28.96,28.89,28.91,313000.0,24.3924,24.4008,24.3418,24.3587,313000.0
2012-10-31 09:45:00,28.92,29.0,28.91,28.99,367000.0,24.3671,24.4345,24.3587,24.4261,367000.0
2012-10-31 09:50:00,28.99,29.01,28.96,28.96,206200.0,24.4261,24.443,24.4008,24.4008,206200.0
2012-10-31 09:55:00,28.96,28.98,28.94,28.96,88700.0,24.4008,24.4177,24.384,24.4008,88700.0
2012-10-31 10:00:00,28.95,28.99,28.92,28.96,358200.0,24.3924,24.4261,24.3671,24.4008,358200.0
2012-10-31 10:05:00,28.96,28.98,28.94,28.95,283800.0,24.4008,24.4177,24.384,24.3924,283800.0
2012-10-31 10:10:00,28.95,28.96,28.88,28.88,485300.0,24.3924,24.4008,24.3334,24.3334,485300.0
2012-10-31 10:15:00,28.89,28.93,28.88,28.9,115600.0,24.3418,24.3755,24.3334,24.3503,115600.0
2012-10-31 10:20:00,28.91,28.94,28.89,28.94,71000.0,24.3587,24.384,24.3418,24.384,71000.0
2012-10-31 10:25:00,28.93,28.95,28.91,28.91,156000.0,24.3755,24.3924,24.3587,24.3587,156000.0
2012-10-31 10:30:00,28.91,28.91,28.87,28.9,80400.0,24.3587,24.3587,24.325,24.3503,80400.0
2012-10-31 10:35:00,28.89,28.93,28.89,28.9,191300.0,24.3418,24.3755,24.3418,24.3503,191300.0
2012-10-31 10:40:00,28.9,28.9,28.84,28.84,420500.0,24.3503,24.3503,24.2997,24.2997,420500.0
2012-10-31 10:45:00,28.84,28.88,28.83,28.88,512700.0,24.2997,24.3334,24.2913,24.3334,512700.0
2012-10-31 10:50:00,28.88,28.88,28.84,28.85,117800.0,24.3334,24.3334,24.2997,24.3081,117800.0
2012-10-31 10:55:00,28.85,28.87,28.82,28.86,148700.0,24.3081,24.325,24.2829,24.3166,148700.0
2012-10-31 11:00:00,28.85,28.86,28.8,28.8,73600.0,24.3081,24.3166,24.266,24.266,73600.0
2012-10-31 11:05:00,28.8,28.81,28.78,28.79,301800.0,24.266,24.2744,24.2492,24.2576,301800.0
2012-10-31 11:10:00,28.8,28.8,28.78,28.8,678400.0,24.266,24.266,24.2492,24.266,678400.0
2012-10-31 11:15:00,28.8,28.87,28.79,28.86,150400.0,24.266,24.325,24.2576,24.3166,150400.0
2012-10-31 11:20:00,28.87,28.87,28.84,28.87,129300.0,24.325,24.325,24.2997,24.325,129300.0
2012-10-31 11:25:00,28.88,28.88,28.85,28.87,140900.0,24.3334,24.3334,24.3081,24.325,140900.0
2012-10-31 11:30:00,28.88,28.91,28.87,28.89,433100.0,24.3334,24.3587,24.325,24.3418,433100.0
2012-10-31 11:35:00,28.89,28.9,28.88,28.88,207500.0,24.3418,24.3503,24.3334,24.3334,207500.0
2012-10-31 11:40:00,28.88,28.89,28.85,28.88,231700.0,24.3334,24.3418,24.3081,24.3334,231700.0
2012-10-31 11:45:00,28.87,28.88,28.84,28.85,33500.0,24.325,24.3334,24.2997,24.3081,33500.0
2012-10-31 11:50:00,28.84,28.88,28.83,28.86,266400.0,24.2997,24.3334,24.2913,24.3166,266400.0
2012-10-31 11:55:00,28.87,28.87,28.84,28.85,192800.0,24.325,24.325,24.2997,24.3081,192800.0
2012-10-31 12:00:00,28.85,28.86,28.82,28.85,114200.0,24.3081,24.3166,24.2829,24.3081,114200.0
2012-10-31 12:05:00,28.85,28.85,28.81,28.83,152300.0,24.3081,24.3081,24.2744,24.2913,152300.0
2012-10-31 12:10:00,28.83,28.85,28.82,28.83,82300.0,24.2913,24.3081,24.2829,24.2913,82300.0
2012-10-31 12:15:00,28.84,28.85,28.81,28.83,151100.0,24.2997,24.3081,24.2744,24.2913,151100.0
2012-10-31 12:20:00,28.83,28.85,28.82,28.85,93700.0,24.2913,24.3081,24.2829,24.3081,93700.0
2012-10-31 12:25:00,28.84,28.85,28.8,28.81,81500.0,24.2997,24.3081,24.266,24.2744,81500.0
2012-10-31 12:30:00,28.8,28.82,28.8,28.8,47900.0,24.266,24.2829,24.266,24.266,47900.0
2012-10-31 12:35:00,28.8,28.84,28.79,28.84,82900.0,24.266,24.2997,24.2576,24.2997,82900.0
2012-10-31 12:40:00,28.84,28.84,28.82,28.83,34600.0,24.2997,24.2997,24.2829,24.2913,34600.0
2012-10-31 12:45:00,28.82,28.84,28.81,28.84,61500.0,24.2829,24.2997,24.2744,24.2997,61500.0
2012-10-31 12:50:00,28.83,28.85,28.82,28.85,341500.0,24.2913,24.3081,24.2829,24.3081,341500.0
2012-10-31 12:55:00,28.85,28.87,28.85,28.86,138400.0,24.3081,24.325,24.3081,24.3166,138400.0
2012-10-31 13:00:00,28.87,28.87,28.83,28.84,87000.0,24.325,24.325,24.2913,24.2997,87000.0
2012-10-31 13:05:00,28.84,28.86,28.82,28.83,98600.0,24.2997,24.3166,24.2829,24.2913,98600.0
2012-10-31 13:10:00,28.83,28.85,28.83,28.85,101200.0,24.2913,24.3081,24.2913,24.3081,101200.0
2012-10-31 13:15:00,28.85,28.86,28.84,28.85,48300.0,24.3081,24.3166,24.2997,24.3081,48300.0
2012-10-31 13:20:00,28.85,28.85,28.83,28.85,45500.0,24.3081,24.3081,24.2913,24.3081,45500.0
2012-10-31 13:25:00,28.85,28.88,28.85,28.87,141300.0,24.3081,24.3334,24.3081,24.325,141300.0
2012-10-31 13:30:00,28.87,28.89,28.87,28.88,37500.0,24.325,24.3418,24.325,24.3334,37500.0
2012-10-31 13:35:00,28.88,28.88,28.86,28.87,21400.0,24.3334,24.3334,24.3166,24.325,21400.0
2012-10-31 13:40:00,28.86,28.87,28.84,28.85,316300.0,24.3166,24.325,24.2997,24.3081,316300.0
2012-10-31 13:45:00,28.86,28.88,28.84,28.84,242100.0,24.3166,24.3334,24.2997,24.2997,242100.0
2012-10-31 13:50:00,28.85,28.86,28.84,28.86,64500.0,24.3081,24.3166,24.2997,24.3166,64500.0
2012-10-31 13:55:00,28.86,28.88,28.85,28.87,118600.0,24.3166,24.3334,24.3081,24.325,118600.0
2012-10-31 14:00:00,28.88,28.89,28.87,28.89,57500.0,24.3334,24.3418,24.325,24.3418,57500.0
2012-10-31 14:05:00,28.89,28.9,28.88,28.9,163000.0,24.3418,24.3503,24.3334,24.3503,163000.0
2012-10-31 14:10:00,28.9,28.92,28.89,28.9,126700.0,24.3503,24.3671,24.3418,24.3503,126700.0
2012-10-31 14:15:00,28.9,28.93,28.89,28.93,166500.0,24.3503,24.3755,24.3418,24.3755,166500.0
2012-10-31 14:20:00,28.93,28.93,28.91,28.92,107800.0,24.3755,24.3755,24.3587,24.3671,107800.0
2012-10-31 14:25:00,28.92,28.93,28.91,28.92,114000.0,24.3671,24.3755,24.3587,24.3671,114000.0
2012-10-31 14:30:00,28.92,28.94,28.91,28.93,293000.0,24.3671,24.384,24.3587,24.3755,293000.0
2012-10-31 14:35:00,28.92,28.93,28.91,28.92,77900.0,24.3671,24.3755,24.3587,24.3671,77900.0
2012-10-31 14:40:00,28.91,28.93,28.91,28.93,36900.0,24.3587,24.3755,24.3587,24.3755,36900.0
2012-10-31 14:45:00,28.93,28.94,28.92,28.94,29400.0,24.3755,24.384,24.3671,24.384,29400.0
2012-10-31 14:50:00,28.93,28.95,28.9,28.91,138200.0,24.3755,24.3924,24.3503,24.3587,138200.0
2012-10-31 14:55:00,28.9,28.9,28.87,28.88,430600.0,24.3503,24.3503,24.325,24.3334,430600.0
2012-10-31 15:00:00,28.88,28.88,28.85,28.87,123800.0,24.3334,24.3334,24.3081,24.325,123800.0
2012-10-31 15:05:00,28.88,28.89,28.87,28.89,164300.0,24.3334,24.3418,24.325,24.3418,164300.0
2012-10-31 15:10:00,28.89,28.94,28.89,28.93,204300.0,24.3418,24.384,24.3418,24.3755,204300.0
2012-10-31 15:15:00,28.93,28.95,28.9,28.92,1128700.0,24.3755,24.3924,24.3503,24.3671,1128700.0
2012-10-31 15:20:00,28.92,28.93,28.88,28.9,611500.0,24.3671,24.3755,24.3334,24.3503,611500.0
2012-10-31 15:25:00,28.91,28.94,28.9,28.94,107000.0,24.3587,24.384,24.3503,24.384,107000.0
2012-10-31 15:30:00,28.94,28.94,28.88,28.91,104100.0,24.384,24.384,24.3334,24.3587,104100.0
2012-10-31 15:35:00,28.91,28.92,28.89,28.92,176600.0,24.3587,24.3671,24.3418,24.3671,176600.0
2012-10-31 15:40:00,28.92,28.92,28.88,28.9,113300.0,24.3671,24.3671,24.3334,24.3503,113300.0
2012-10-31 15:45:00,28.9,28.91,28.86,28.9,283600.0,24.3503,24.3587,24.3166,24.3503,283600.0
2012-10-31 15:50:00,28.9,28.9,28.84,28.85,180100.0,24.3503,24.3503,24.2997,24.3081,180100.0
2012-10-31 15:55:00,28.85,28.88,28.84,28.86,1150300.0,24.3081,24.3334,24.2997,24.3166,1150300.0
2012-11-01 09:30:00,29.02,29.05,28.96,29.04,96900.0,24.4514,24.4767,24.4008,24.4682,96900.0
2012-11-01 09:35:00,29.05,29.08,29.04,29.05,62200.0,24.4767,24.5019,24.4682,24.4767,62200.0
2012-11-01 09:40:00,29.06,29.07,29.04,29.05,39300.0,24.4851,24.4935,24.4682,24.4767,39300.0
2012-11-01 09:45:00,29.05,29.09,29.05,29.08,122900.0,24.4767,24.5104,24.4767,24.5019,122900.0
2012-11-01 09:50:00,29.08,29.11,29.07,29.1,30700.0,24.5019,24.5272,24.4935,24.5188,30700.0
2012-11-01 09:55:00,29.1,29.16,29.1,29.13,78400.0,24.5188,24.5693,24.5188,24.5441,78400.0
2012-11-01 10:00:00,29.14,29.21,29.14,29.18,284000.0,24.5525,24.6115,24.5525,24.5862,284000.0
2012-11-01 10:05:00,29.18,29.23,29.18,29.21,105500.0,24.5862,24.6283,24.5862,24.6115,105500.0
2012-11-01 10:10:00,29.22,29.23,29.21,29.21,80900.0,24.6199,24.6283,24.6115,24.6115,80900.0
2012-11-01 10:15:00,29.22,29.27,29.22,29.25,134100.0,24.6199,24.662,24.6199,24.6452,134100.0
2012-11-01 10:20:00,29.25,29.26,29.25,29.26,112700.0,24.6452,24.6536,24.6452,24.6536,112700.0
2012-11-01 10:25:00,29.25,29.26,29.24,29.24,187000.0,24.6452,24.6536,24.6367,24.6367,187000.0
2012-11-01 10:30:00,29.25,29.26,29.24,29.26,30100.0,24.6452,24.6536,24.6367,24.6536,30100.0
2012-11-01 10:35:00,29.25,29.27,29.25,29.27,35400.0,24.6452,24.662,24.6452,24.662,35400.0
2012-11-01 10:40:00,29.27,29.31,29.26,29.3,68600.0,24.662,24.6957,24.6536,24.6873,68600.0
2012-11-01 10:45:00,29.3,29.33,29.3,29.33,70000.0,24.6873,24.7126,24.6873,24.7126,70000.0
2012-11-01 10:50:00,29.32,29.33,29.3,29.33,131600.0,24.7042,24.7126,24.6873,24.7126,131600.0
2012-11-01 10:55:00,29.32,29.35,29.31,29.32,144500.0,24.7042,24.7294,24.6957,24.7042,144500.0
2012-11-01 11:00:00,29.32,29.33,29.3,29.31,100100.0,24.7042,24.7126,24.6873,24.6957,100100.0
2012-11-01 11:05:00,29.31,29.33,29.3,29.32,154900.0,24.6957,24.7126,24.6873,24.7042,154900.0
2012-11-01 11:10:00,29.33,29.35,29.31,29.31,85100.0,24.7126,24.7294,24.6957,24.6957,85100.0
2012-11-01 11:15:00,29.32,29.32,29.3,29.3,10100.0,24.7042,24.7042,24.6873,24.6873,10100.0
2012-11-01 11:20:00,29.29,29.3,29.28,29.3,106200.0,24.6789,24.6873,24.6704,24.6873,106200.0
2012-11-01 11:25:00,29.29,29.31,29.28,29.29,10300.0,24.6789,24.6957,24.6704,24.6789,10300.0
2012-11-01 11:30:00,29.29,29.31,29.29,29.31,21500.0,24.6789,24.6957,24.6789,24.6957,21500.0
2012-11-01 11:35:00,29.3,29.32,29.3,29.3,9600.0,24.6873,24.7042,24.6873,24.6873,9600.0
2012-11-01 11:40:00,29.31,29.33,29.29,29.32,20800.0,24.6957,24.7126,24.6789,24.7042,20800.0
2012-11-01 11:45:00,29.33,29.37,29.32,29.35,35600.0,24.7126,24.7463,24.7042,24.7294,35600.0
2012-11-01 11:50:00,29.36,29.36,29.34,29.34,44200.0,24.7379,24.7379,24.721,24.721,44200.0
2012-11-01 11:55:00,29.34,29.34,29.33,29.34,17900.0,24.721,24.721,24.7126,24.721,17900.0
2012-11-01 12:00:00,29.34,29.36,29.33,29.34,40800.0,24.721,24.7379,24.7126,24.721,40800.0
2012-11-01 12:05:00,29.33,29.36,29.33,29.34,45000.0,24.7126,24.7379,24.7126,24.721,45000.0
2012-11-01 12:10:00,29.33,29.34,29.32,29.33,35700.0,24.7126,24.721,24.7042,24.7126,35700.0
2012-11-01 12:15:00,29.33,29.33,29.32,29.33,37100.0,24.7126,24.7126,24.7042,24.7126,37100.0
2012-11-01 12:20:00,29.34,29.35,29.33,29.34,24600.0,24.721,24.7294,24.7126,24.721,24600.0
2012-11-01 12:25:00,29.33,29.35,29.33,29.35,12200.0,24.7126,24.7294,24.7126,24.7294,12200.0
2012-11-01 12:30:00,29.35,29.36,29.35,29.35,11100.0,24.7294,24.7379,24.7294,24.7294,11100.0
2012-11-01 12:35:00,29.35,29.36,29.32,29.33,8700.0,24.7294,24.7379,24.7042,24.7126,8700.0
2012-11-01 12:40:00,29.33,29.33,29.32,29.32,15700.0,24.7126,24.7126,24.7042,24.7042,15700.0
2012-11-01 12:45:00,29.33,29.34,29.33,29.33,31000.0,24.7126,24.721,24.7126,24.7126,31000.0
2012-11-01 12:50:00,29.32,29.32,29.31,29.31,7800.0,24.7042,24.7042,24.6957,24.6957,7800.0
2012-11-01 12:55:00,29.31,29.32,29.3,29.31,107800.0,24.6957,24.7042,24.6873,24.6957,107800.0
2012-11-01 13:00:00,29.3,29.31,29.27,29.27,52100.0,24.6873,24.6957,24.662,24.662,52100.0
2012-11-01 13:05:00,29.27,29.3,29.27,29.29,14700.0,24.662,24.6873,24.662,24.6789,14700.0
2012-11-01 13:10:00,29.29,29.29,29.27,29.28,51600.0,24.6789,24.6789,24.662,24.6704,51600.0
2012-11-01 13:15:00,29.28,29.31,29.28,29.31,35600.0,24.6704,24.6957,24.6704,24.6957,35600.0
2012-11-01 13:20:00,29.3,29.32,29.29,29.3,18400.0,24.6873,24.7042,24.6789,24.6873,18400.0
2012-11-01 13:25:00,29.3,29.3,29.28,29.29,13400.0,24.6873,24.6873,24.6704,24.6789,13400.0
2012-11-01 13:30:00,29.28,29.29,29.28,29.29,3800.0,24.6704,24.6789,24.6704,24.6789,3800.0
2012-11-01 13:35:00,29.29,29.32,29.28,29.31,13400.0,24.6789,24.7042,24.6704,24.6957,13400.0
2012-11-01 13:40:00,29.31,29.31,29.29,29.31,9500.0,24.6957,24.6957,24.6789,24.6957,9500.0
2012-11-01 13:45:00,29.3,29.32,29.3,29.32,7500.0,24.6873,24.7042,24.6873,24.7042,7500.0
2012-11-01 13:50:00,29.31,29.33,29.31,29.32,26400.0,24.6957,24.7126,24.6957,24.7042,26400.0
2012-11-01 13:55:00,29.32,29.33,29.31,29.31,7600.0,24.7042,24.7126,24.6957,24.6957,7600.0
2012-11-01 14:00:00,29.3,29.31,29.29,29.3,81500.0,24.6873,24.6957,24.6789,24.6873,81500.0
2012-11-01 14:05:00,29.3,29.3,29.28,29.29,26500.0,24.6873,24.6873,24.6704,24.6789,26500.0
2012-11-01 14:10:00,29.28,29.31,29.28,29.31,3100.0,24.6704,24.6957,24.6704,24.6957,3100.0
2012-11-01 14:15:00,29.31,29.32,29.31,29.32,21500.0,24.6957,24.7042,24.6957,24.7042,21500.0
2012-11-01 14:20:00,29.32,29.34,29.32,29.34,19000.0,24.7042,24.721,24.7042,24.721,19000.0
2012-11-01 14:25:00,29.34,29.34,29.32,29.33,26500.0,24.721,24.721,24.7042,24.7126,26500.0
2012-11-01 14:30:00,29.33,29.33,29.28,29.32,124500.0,24.7126,24.7126,24.6704,24.7042,124500.0
2012-11-01 14:35:00,29.31,29.34,29.31,29.33,27100.0,24.6957,24.721,24.6957,24.7126,27100.0
2012-11-01 14:40:00,29.34,29.35,29.34,29.35,25500.0,24.721,24.7294,24.721,24.7294,25500.0
2012-11-01 14:45:00,29.34,29.35,29.33,29.35,41100.0,24.721,24.7294,24.7126,24.7294,41100.0
2012-11-01 14:50:00,29.35,29.35,29.34,29.35,15400.0,24.7294,24.7294,24.721,24.7294,15400.0
2012-11-01 14:55:00,29.36,29.37,29.34,29.34,21900.0,24.7379,24.7463,24.721,24.721,21900.0
2012-11-01 15:00:00,29.34,29.35,29.33,29.33,82300.0,24.721,24.7294,24.7126,24.7126,82300.0
2012-11-01 15:05:00,29.33,29.35,29.33,29.35,52800.0,24.7126,24.7294,24.7126,24.7294,52800.0
2012-11-01 15:10:00,29.35,29.36,29.34,29.36,16500.0,24.7294,24.7379,24.721,24.7379,16500.0
2012-11-01 15:15:00,29.35,29.36,29.34,29.35,59500.0,24.7294,24.7379,24.721,24.7294,59500.0
2012-11-01 15:20:00,29.35,29.35,29.31,29.31,212200.0,24.7294,24.7294,24.6957,24.6957,212200.0
2012-11-01 15:25:00,29.31,29.34,29.31,29.33,24900.0,24.6957,24.721,24.6957,24.7126,24900.0
2012-11-01 15:30:00,29.33,29.34,29.32,29.33,68800.0,24.7126,24.721,24.7042,24.7126,68800.0
2012-11-01 15:35:00,29.33,29.33,29.29,29.3,70800.0,24.7126,24.7126,24.6789,24.6873,70800.0
2012-11-01 15:40:00,29.3,29.35,29.29,29.34,135600.0,24.6873,24.7294,24.6789,24.721,135600.0
2012-11-01 15:45:00,29.34,29.36,29.33,29.36,237700.0,24.721,24.7379,24.7126,24.7379,237700.0
2012-11-01 15:50:00,29.36,29.37,29.35,29.35,275300.0,24.7379,24.7463,24.7294,24.7294,275300.0
2012-11-01 15:55:00,29.35,29.36,29.33,29.35,657000.0,24.7294,24.7379,24.7126,24.7294,657000.0
2012-11-02 09:30:00,29.43,29.47,29.36,29.38,340100.0,24.7968,24.8305,24.7379,24.7547,340100.0
2012-11-02 09:35:00,29.38,29.4,29.35,29.38,86600.0,24.7547,24.7716,24.7294,24.7547,86600.0
2012-11-02 09:40:00,29.39,29.39,29.35,29.37,401200.0,24.7631,24.7631,24.7294,24.7463,401200.0
2012-11-02 09:45:00,29.36,29.38,29.32,29.33,237500.0,24.7379,24.7547,24.7042,24.7126,237500.0
2012-11-02 09:50:00,29.33,29.36,29.3,29.36,125400.0,24.7126,24.7379,24.6873,24.7379,125400.0
2012-11-02 09:55:00,29.35,29.38,29.35,29.38,67800.0,24.7294,24.7547,24.7294,24.7547,67800.0
2012-11-02 10:00:00,29.37,29.38,29.33,29.33,139600.0,24.7463,24.7547,24.7126,24.7126,139600.0
2012-11-02 10:05:00,29.33,29.34,29.3,29.32,72500.0,24.7126,24.721,24.6873,24.7042,72500.0
2012-11-02 10:10:00,29.32,29.33,29.28,29.29,115300.0,24.7042,24.7126,24.6704,24.6789,115300.0
2012-11-02 10:15:00,29.3,29.32,29.27,29.3,58100.0,24.6873,24.7042,24.662,24.6873,58100.0
2012-11-02 10:20:00,29.3,29.3,29.25,29.26,151200.0,24.6873,24.6873,24.6452,24.6536,151200.0
2012-11-02 10:25:00,29.27,29.28,29.26,29.26,73200.0,24.662,24.6704,24.6536,24.6536,73200.0
2012-11-02 10:30:00,29.26,29.32,29.25,29.32,99400.0,24.6536,24.7042,24.6452,24.7042,99400.0
2012-11-02 10:35:00,29.32,29.32,29.3,29.3,63500.0,24.7042,24.7042,24.6873,24.6873,63500.0
2012-11-02 10:40:00,29.3,29.3,29.25,29.27,143500.0,24.6873,24.6873,24.6452,24.662,143500.0
2012-11-02 10:45:00,29.28,29.3,29.26,29.3,124800.0,24.6704,24.6873,24.6536,24.6873,124800.0
2012-11-02 10:50:00,29.3,29.3,29.27,29.3,68300.0,24.6873,24.6873,24.662,24.6873,68300.0
2012-11-02 10:55:00,29.3,29.3,29.28,29.29,55300.0,24.6873,24.6873,24.6704,24.6789,55300.0
2012-11-02 11:00:00,29.28,29.29,29.25,29.27,96900.0,24.6704,24.6789,24.6452,24.662,96900.0
2012-11-02 11:05:00,29.27,29.3,29.26,29.29,55600.0,24.662,24.6873,24.6536,24.6789,55600.0
2012-11-02 11:10:00,29.29,29.3,29.27,29.29,46700.0,24.6789,24.6873,24.662,24.6789,46700.0
2012-11-02 11:15:00,29.29,29.29,29.27,29.29,63500.0,24.6789,24.6789,24.662,24.6789,63500.0
2012-11-02 11:20:00,29.28,29.3,29.27,29.27,37200.0,24.6704,24.6873,24.662,24.662,37200.0
2012-11-02 11:25:00,29.28,29.29,29.27,29.29,86100.0,24.6704,24.6789,24.662,24.6789,86100.0
2012-11-02 11:30:00,29.28,29.28,29.24,29.27,79400.0,24.6704,24.6704,24.6367,24.662,79400.0
2012-11-02 11:35:00,29.27,29.3,29.27,29.28,76400.0,24.662,24.6873,24.662,24.6704,76400.0
2012-11-02 11:40:00,29.28,29.29,29.27,29.27,41100.0,24.6704,24.6789,24.662,24.662,41100.0
2012-11-02 11:45:00,29.26,29.28,29.22,29.22,75600.0,24.6536,24.6704,24.6199,24.6199,75600.0
2012-11-02 11:50:00,29.22,29.25,29.22,29.25,87000.0,24.6199,24.6452,24.6199,24.6452,87000.0
2012-11-02 11:55:00,29.25,29.28,29.25,29.26,84500.0,24.6452,24.6704,24.6452,24.6536,84500.0
2012-11-02 12:00:00,29.26,29.27,29.24,29.25,81500.0,24.6536,24.662,24.6367,24.6452,81500.0
2012-11-02 12:05:00,29.24,29.27,29.24,29.25,105000.0,24.6367,24.662,24.6367,24.6452,105000.0
2012-11-02 12:10:00,29.25,29.26,29.25,29.25,59200.0,24.6452,24.6536,24.6452,24.6452,59200.0
2012-11-02 12:15:00,29.24,29.27,29.24,29.27,60800.0,24.6367,24.662,24.6367,24.662,60800.0
2012-11-02 12:20:00,29.27,29.28,29.27,29.28,50100.0,24.662,24.6704,24.662,24.6704,50100.0
2012-11-02 12:25:00,29.28,29.29,29.27,29.28,37200.0,24.6704,24.6789,24.662,24.6704,37200.0
2012-11-02 12:30:00,29.28,29.29,29.27,29.29,70400.0,24.6704,24.6789,24.662,24.6789,70400.0
2012-11-02 12:35:00,29.29,29.3,29.29,29.29,99400.0,24.6789,24.6873,24.6789,24.6789,99400.0
2012-11-02 12:40:00,29.29,29.3,29.29,29.29,39200.0,24.6789,24.6873,24.6789,24.6789,39200.0
2012-11-02 12:45:00,29.3,29.31,29.29,29.29,69900.0,24.6873,24.6957,24.6789,24.6789,69900.0
2012-11-02 12:50:00,29.29,29.29,29.28,29.29,5800.0,24.6789,24.6789,24.6704,24.6789,5800.0
2012-11-02 12:55:00,29.29,29.29,29.27,29.27,37700.0,24.6789,24.6789,24.662,24.662,37700.0
2012-11-02 13:00:00,29.28,29.29,29.27,29.27,27500.0,24.6704,24.6789,24.662,24.662,27500.0
2012-11-02 13:05:00,29.27,29.28,29.25,29.27,104900.0,24.662,24.6704,24.6452,24.662,104900.0
2012-11-02 13:10:00,29.27,29.27,29.26,29.27,28100.0,24.662,24.662,24.6536,24.662,28100.0
2012-11-02 13:15:00,29.26,29.27,29.24,29.24,50500.0,24.6536,24.662,24.6367,24.6367,50500.0
2012-11-02 13:20:00,29.24,29.24,29.21,29.23,60200.0,24.6367,24.6367,24.6115,24.6283,60200.0
2012-11-02 13:25:00,29.23,29.24,29.22,29.23,59100.0,24.6283,24.6367,24.6199,24.6283,59100.0
2012-11-02 13:30:00,29.23,29.25,29.22,29.24,53000.0,24.6283,24.6452,24.6199,24.6367,53000.0
2012-11-02 13:35:00,29.23,29.25,29.22,29.22,39600.0,24.6283,24.6452,24.6199,24.6199,39600.0
2012-11-02 13:40:00,29.22,29.24,29.22,29.24,30900.0,24.6199,24.6367,24.6199,24.6367,30900.0
2012-11-02 13:45:00,29.24,29.25,29.24,29.24,56500.0,24.6367,24.6452,24.6367,24.6367,56500.0
2012-11-02 13:50:00,29.23,29.24,29.19,29.2,138600.0,24.6283,24.6367,24.5946,24.603,138600.0
2012-11-02 13:55:00,29.2,29.21,29.18,29.19,18200.0,24.603,24.6115,24.5862,24.5946,18200.0
2012-11-02 14:00:00,29.18,29.18,29.15,29.16,51000.0,24.5862,24.5862,24.5609,24.5693,51000.0
2012-11-02 14:05:00,29.16,29.17,29.14,29.16,130700.0,24.5693,24.5778,24.5525,24.5693,130700.0
2012-11-02 14:10:00,29.17,29.17,29.15,29.16,25900.0,24.5778,24.5778,24.5609,24.5693,25900.0
2012-11-02 14:15:00,29.15,29.16,29.15,29.15,59300.0,24.5609,24.5693,24.5609,24.5609,59300.0
2012-11-02 14:20:00,29.15,29.16,29.14,29.15,57300.0,24.5609,24.5693,24.5525,24.5609,57300.0
2012-11-02 14:25:00,29.15,29.15,29.14,29.14,45800.0,24.5609,24.5609,24.5525,24.5525,45800.0
2012-11-02 14:30:00,29.14,29.14,29.12,29.13,58500.0,24.5525,24.5525,24.5356,24.5441,58500.0
2012-11-02 14:35:00,29.13,29.13,29.07,29.07,109900.0,24.5441,24.5441,24.4935,24.4935,109900.0
2012-11-02 14:40:00,29.07,29.07,29.04,29.07,89400.0,24.4935,24.4935,24.4682,24.4935,89400.0
2012-11-02 14:45:00,29.07,29.07,29.03,29.05,86300.0,24.4935,24.4935,24.4598,24.4767,86300.0
2012-11-02 14:50:00,29.04,29.07,29.04,29.06,62600.0,24.4682,24.4935,24.4682,24.4851,62600.0
2012-11-02 14:55:00,29.06,29.08,29.05,29.07,74300.0,24.4851,24.5019,24.4767,24.4935,74300.0
2012-11-02 15:00:00,29.08,29.1,29.07,29.09,82500.0,24.5019,24.5188,24.4935,24.5104,82500.0
2012-11-02 15:05:00,29.09,29.11,29.07,29.07,61600.0,24.5104,24.5272,24.4935,24.4935,61600.0
2012-11-02 15:10:00,29.07,29.08,29.06,29.08,47300.0,24.4935,24.5019,24.4851,24.5019,47300.0
2012-11-02 15:15:00,29.07,29.09,29.05,29.07,80700.0,24.4935,24.5104,24.4767,24.4935,80700.0
2012-11-02 15:20:00,29.07,29.08,29.05,29.05,116800.0,24.4935,24.5019,24.4767,24.4767,116800.0
2012-11-02 15:25:00,29.05,29.07,29.04,29.04,75900.0,24.4767,24.4935,24.4682,24.4682,75900.0
2012-11-02 15:30:00,29.03,29.04,28.98,29.01,240800.0,24.4598,24.4682,24.4177,24.443,240800.0
2012-11-02 15:35:00,29.0,29.01,28.97,28.97,192500.0,24.4345,24.443,24.4093,24.4093,192500.0
2012-11-02 15:40:00,28.98,29.01,28.97,29.01,142200.0,24.4177,24.443,24.4093,24.443,142200.0
2012-11-02 15:45:00,29.0,29.01,28.93,28.97,361500.0,24.4345,24.443,24.3755,24.4093,361500.0
2012-11-02 15:50:00,28.97,28.99,28.96,28.97,357600.0,24.4093,24.4261,24.4008,24.4093,357600.0
2012-11-02 15:55:00,28.97,28.99,28.95,28.96,1015900.0,24.4093,24.4261,24.3924,24.4008,1015900.0
2012-11-05 09:30:00,28.99,29.05,28.94,29.03,588000.0,24.4261,24.4767,24.384,24.4598,588000.0
2012-11-05 09:35:00,29.04,29.06,29.0,29.05,393000.0,24.4682,24.4851,24.4345,24.4767,393000.0
2012-11-05 09:40:00,29.04,29.06,28.98,28.99,92600.0,24.4682,24.4851,24.4177,24.4261,92600.0
2012-11-05 09:45:00,28.99,29.0,28.94,28.97,87500.0,24.4261,24.4345,24.384,24.4093,87500.0
2012-11-05 09:50:00,28.97,29.0,28.93,28.94,98200.0,24.4093,24.4345,24.3755,24.384,98200.0
2012-11-05 09:55:00,28.95,28.99,28.95,28.98,77700.0,24.3924,24.4261,24.3924,24.4177,77700.0
2012-11-05 10:00:00,28.98,29.01,28.95,28.96,105700.0,24.4177,24.443,24.3924,24.4008,105700.0
2012-11-05 10:05:00,28.95,28.96,28.91,28.92,70400.0,24.3924,24.4008,24.3587,24.3671,70400.0
2012-11-05 10:10:00,28.92,28.97,28.92,28.96,95700.0,24.3671,24.4093,24.3671,24.4008,95700.0
2012-11-05 10:15:00,28.95,28.97,28.92,28.97,212400.0,24.3924,24.4093,24.3671,24.4093,212400.0
2012-11-05 10:20:00,28.98,28.99,28.96,28.99,93000.0,24.4177,24.4261,24.4008,24.4261,93000.0
2012-11-05 10:25:00,28.99,29.0,28.96,28.96,57700.0,24.4261,24.4345,24.4008,24.4008,57700.0
2012-11-05 10:30:00,28.96,29.04,28.95,29.04,62900.0,24.4008,24.4682,24.3924,24.4682,62900.0
2012-11-05 10:35:00,29.03,29.05,29.0,29.05,49400.0,24.4598,24.4767,24.4345,24.4767,49400.0
2012-11-05 10:40:00,29.05,29.05,29.03,29.05,45700.0,24.4767,24.4767,24.4598,24.4767,45700.0
2012-11-05 10:45:00,29.05,29.06,29.03,29.06,81000.0,24.4767,24.4851,24.4598,24.4851,81000.0
2012-11-05 10:50:00,29.05,29.08,29.03,29.06,236000.0,24.4767,24.5019,24.4598,24.4851,236000.0
2012-11-05 10:55:00,29.06,29.07,29.04,29.05,58900.0,24.4851,24.4935,24.4682,24.4767,58900.0
2012-11-05 11:00:00,29.05,29.07,29.05,29.06,19900.0,24.4767,24.4935,24.4767,24.4851,19900.0
2012-11-05 11:05:00,29.07,29.08,29.04,29.04,19800.0,24.4935,24.5019,24.4682,24.4682,19800.0
2012-11-05 11:10:00,29.05,29.07,29.04,29.04,27300.0,24.4767,24.4935,24.4682,24.4682,27300.0
2012-11-05 11:15:00,29.05,29.06,29.04,29.05,8000.0,24.4767,24.4851,24.4682,24.4767,8000.0
2012-11-05 11:20:00,29.05,29.05,29.03,29.05,61800.0,24.4767,24.4767,24.4598,24.4767,61800.0
2012-11-05 11:25:00,29.04,29.05,29.03,29.05,55400.0,24.4682,24.4767,24.4598,24.4767,55400.0
2012-11-05 11:30:00,29.05,29.05,29.03,29.03,29000.0,24.4767,24.4767,24.4598,24.4598,29000.0
2012-11-05 11:35:00,29.02,29.03,29.02,29.03,12800.0,24.4514,24.4598,24.4514,24.4598,12800.0
2012-11-05 11:40:00,29.02,29.04,29.02,29.04,22100.0,24.4514,24.4682,24.4514,24.4682,22100.0
2012-11-05 11:45:00,29.03,29.04,29.01,29.03,17900.0,24.4598,24.4682,24.443,24.4598,17900.0
2012-11-05 11:50:00,29.02,29.03,29.0,29.01,20500.0,24.4514,24.4598,24.4345,24.443,20500.0
2012-11-05 11:55:00,29.02,29.04,29.01,29.02,16600.0,24.4514,24.4682,24.443,24.4514,16600.0
2012-11-05 12:00:00,29.02,29.03,29.0,29.02,27500.0,24.4514,24.4598,24.4345,24.4514,27500.0
2012-11-05 12:05:00,29.02,29.02,29.01,29.02,10400.0,24.4514,24.4514,24.443,24.4514,10400.0
2012-11-05 12:10:00,29.02,29.02,29.01,29.02,15200.0,24.4514,24.4514,24.443,24.4514,15200.0
2012-11-05 12:15:00,29.0,29.01,28.99,29.0,10100.0,24.4345,24.443,24.4261,24.4345,10100.0
2012-11-05 12:20:00,28.99,29.0,28.98,29.0,51200.0,24.4261,24.4345,24.4177,24.4345,51200.0
2012-11-05 12:25:00,28.98,28.99,28.97,28.97,10700.0,24.4177,24.4261,24.4093,24.4093,10700.0
2012-11-05 12:30:00,28.96,28.97,28.93,28.97,37800.0,24.4008,24.4093,24.3755,24.4093,37800.0
2012-11-05 12:35:00,28.96,28.96,28.94,28.95,41600.0,24.4008,24.4008,24.384,24.3924,41600.0
2012-11-05 12:40:00,28.95,28.95,28.92,28.93,40300.0,24.3924,24.3924,24.3671,24.3755,40300.0
2012-11-05 12:45:00,28.93,28.94,28.91,28.93,73000.0,24.3755,24.384,24.3587,24.3755,73000.0
2012-11-05 12:50:00,28.93,28.94,28.92,28.94,31100.0,24.3755,24.384,24.3671,24.384,31100.0
2012-11-05 12:55:00,28.92,28.95,28.92,28.95,47700.0,24.3671,24.3924,24.3671,24.3924,47700.0
2012-11-05 13:00:00,28.95,28.96,28.94,28.96,62400.0,24.3924,24.4008,24.384,24.4008,62400.0
2012-11-05 13:05:00,28.95,28.96,28.93,28.96,65400.0,24.3924,24.4008,24.3755,24.4008,65400.0
2012-11-05 13:10:00,28.96,28.98,28.95,28.96,68900.0,24.4008,24.4177,24.3924,24.4008,68900.0
2012-11-05 13:15:00,28.96,28.98,28.94,28.98,86100.0,24.4008,24.4177,24.384,24.4177,86100.0
2012-11-05 13:20:00,28.97,28.99,28.96,28.99,23500.0,24.4093,24.4261,24.4008,24.4261,23500.0
2012-11-05 13:25:00,28.98,29.0,28.97,29.0,16400.0,24.4177,24.4345,24.4093,24.4345,16400.0
2012-11-05 13:30:00,28.99,29.01,28.98,29.0,407500.0,24.4261,24.443,24.4177,24.4345,407500.0
2012-11-05 13:35:00,29.0,29.02,28.99,29.02,34200.0,24.4345,24.4514,24.4261,24.4514,34200.0
2012-11-05 13:40:00,29.01,29.02,28.99,28.99,17300.0,24.443,24.4514,24.4261,24.4261,17300.0
2012-11-05 13:45:00,28.99,28.99,28.94,28.94,56300.0,24.4261,24.4261,24.384,24.384,56300.0
2012-11-05 13:50:00,28.95,28.96,28.93,28.95,100700.0,24.3924,24.4008,24.3755,24.3924,100700.0
2012-11-05 13:55:00,28.94,28.97,28.94,28.96,24500.0,24.384,24.4093,24.384,24.4008,24500.0
2012-11-05 14:00:00,28.96,29.0,28.95,28.99,35900.0,24.4008,24.4345,24.3924,24.4261,35900.0
2012-11-05 14:05:00,28.99,29.01,28.99,29.0,15500.0,24.4261,24.443,24.4261,24.4345,15500.0
2012-11-05 14:10:00,29.0,29.0,28.98,29.0,28700.0,24.4345,24.4345,24.4177,24.4345,28700.0
2012-11-05 14:15:00,29.0,29.01,28.97,28.99,23600.0,24.4345,24.443,24.4093,24.4261,23600.0
2012-11-05 14:20:00,28.99,29.01,28.98,29.01,9500.0,24.4261,24.443,24.4177,24.443,9500.0
2012-11-05 14:25:00,29.02,29.04,29.01,29.04,19700.0,24.4514,24.4682,24.443,24.4682,19700.0
2012-11-05 14:30:00,29.04,29.06,29.03,29.04,14100.0,24.4682,24.4851,24.4598,24.4682,14100.0
2012-11-05 14:35:00,29.05,29.06,29.02,29.03,48900.0,24.4767,24.4851,24.4514,24.4598,48900.0
2012-11-05 14:40:00,29.03,29.07,29.02,29.07,41200.0,24.4598,24.4935,24.4514,24.4935,41200.0
2012-11-05 14:45:00,29.06,29.09,29.05,29.07,23100.0,24.4851,24.5104,24.4767,24.4935,23100.0
2012-11-05 14:50:00,29.07,29.08,29.06,29.06,28400.0,24.4935,24.5019,24.4851,24.4851,28400.0
2012-11-05 14:55:00,29.06,29.08,29.05,29.06,11500.0,24.4851,24.5019,24.4767,24.4851,11500.0
2012-11-05 15:00:00,29.06,29.09,29.05,29.08,46500.0,24.4851,24.5104,24.4767,24.5019,46500.0
2012-11-05 15:05:00,29.08,29.09,29.06,29.08,47700.0,24.5019,24.5104,24.4851,24.5019,47700.0
2012-11-05 15:10:00,29.07,29.08,29.04,29.05,11100.0,24.4935,24.5019,24.4682,24.4767,11100.0
2012-11-05 15:15:00,29.05,29.07,29.05,29.06,32200.0,24.4767,24.4935,24.4767,24.4851,32200.0
2012-11-05 15:20:00,29.06,29.07,29.05,29.07,45800.0,24.4851,24.4935,24.4767,24.4935,45800.0
2012-11-05 15:25:00,29.07,29.09,29.06,29.08,19400.0,24.4935,24.5104,24.4851,24.5019,19400.0
2012-11-05 15:30:00,29.08,29.09,29.05,29.06,70600.0,24.5019,24.5104,24.4767,24.4851,70600.0
2012-11-05 15:35:00,29.06,29.12,29.06,29.12,28300.0,24.4851,24.5356,24.4851,24.5356,28300.0
2012-11-05 15:40:00,29.12,29.17,29.12,29.17,127600.0,24.5356,24.5778,24.5356,24.5778,127600.0
2012-11-05 15:45:00,29.17,29.19,29.15,29.16,109500.0,24.5778,24.5946,24.5609,24.5693,109500.0
2012-11-05 15:50:00,29.16,29.17,29.13,29.15,97400.0,24.5693,24.5778,24.5441,24.5609,97400.0
2012-11-05 15:55:00,29.14,29.15,29.1,29.12,332400.0,24.5525,24.5609,24.5188,24.5356,332400.0
2012-11-06 09:30:00,29.25,29.26,29.22,29.25,127900.0,24.6452,24.6536,24.6199,24.6452,127900.0
2012-11-06 09:35:00,29.25,29.31,29.23,29.29,101400.0,24.6452,24.6957,24.6283,24.6789,101400.0
2012-11-06 09:40:00,29.3,29.3,29.23,29.24,68100.0,24.6873,24.6873,24.6283,24.6367,68100.0
2012-11-06 09:45:00,29.24,29.26,29.23,29.24,50400.0,24.6367,24.6536,24.6283,24.6367,50400.0
2012-11-06 09:50:00,29.26,29.26,29.22,29.26,50600.0,24.6536,24.6536,24.6199,24.6536,50600.0
2012-11-06 09:55:00,29.26,29.3,29.25,29.28,59600.0,24.6536,24.6873,24.6452,24.6704,59600.0
2012-11-06 10:00:00,29.28,29.29,29.25,29.27,15800.0,24.6704,24.6789,24.6452,24.662,15800.0
2012-11-06 10:05:00,29.27,29.27,29.23,29.24,74000.0,24.662,24.662,24.6283,24.6367,74000.0
2012-11-06 10:10:00,29.25,29.25,29.2,29.2,57500.0,24.6452,24.6452,24.603,24.603,57500.0
2012-11-06 10:15:00,29.2,29.22,29.19,29.2,44500.0,24.603,24.6199,24.5946,24.603,44500.0
2012-11-06 10:20:00,29.21,29.25,29.2,29.23,81600.0,24.6115,24.6452,24.603,24.6283,81600.0
2012-11-06 10:25:00,29.24,29.24,29.2,29.23,44800.0,24.6367,24.6367,24.603,24.6283,44800.0
2012-11-06 10:30:00,29.23,29.23,29.18,29.2,23700.0,24.6283,24.6283,24.5862,24.603,23700.0
2012-11-06 10:35:00,29.21,29.23,29.19,29.23,163500.0,24.6115,24.6283,24.5946,24.6283,163500.0
2012-11-06 10:40:00,29.22,29.25,29.21,29.24,73000.0,24.6199,24.6452,24.6115,24.6367,73000.0
2012-11-06 10:45:00,29.23,29.27,29.23,29.25,48900.0,24.6283,24.662,24.6283,24.6452,48900.0
2012-11-06 10:50:00,29.25,29.26,29.23,29.24,52200.0,24.6452,24.6536,24.6283,24.6367,52200.0
2012-11-06 10:55:00,29.24,29.26,29.22,29.23,134700.0,24.6367,24.6536,24.6199,24.6283,134700.0
2012-11-06 11:00:00,29.23,29.24,29.21,29.22,29600.0,24.6283,24.6367,24.6115,24.6199,29600.0
2012-11-06 11:05:00,29.21,29.23,29.21,29.23,29800.0,24.6115,24.6283,24.6115,24.6283,29800.0
2012-11-06 11:10:00,29.22,29.23,29.21,29.23,77600.0,24.6199,24.6283,24.6115,24.6283,77600.0
2012-11-06 11:15:00,29.23,29.24,29.21,29.24,60400.0,24.6283,24.6367,24.6115,24.6367,60400.0
2012-11-06 11:20:00,29.23,29.24,29.21,29.22,27500.0,24.6283,24.6367,24.6115,24.6199,27500.0
2012-11-06 11:25:00,29.22,29.24,29.2,29.23,56400.0,24.6199,24.6367,24.603,24.6283,56400.0
2012-11-06 11:30:00,29.23,29.24,29.21,29.24,32600.0,24.6283,24.6367,24.6115,24.6367,32600.0
2012-11-06 11:35:00,29.24,29.33,29.23,29.32,185300.0,24.6367,24.7126,24.6283,24.7042,185300.0
2012-11-06 11:40:00,29.31,29.35,29.31,29.35,132500.0,24.6957,24.7294,24.6957,24.7294,132500.0
2012-11-06 11:45:00,29.35,29.37,29.33,29.35,100900.0,24.7294,24.7463,24.7126,24.7294,100900.0
2012-11-06 11:50:00,29.35,29.37,29.34,29.37,192100.0,24.7294,24.7463,24.721,24.7463,192100.0
2012-11-06 11:55:00,29.37,29.39,29.36,29.37,63000.0,24.7463,24.7631,24.7379,24.7463,63000.0
2012-11-06 12:00:00,29.37,29.46,29.36,29.44,202100.0,24.7463,24.8221,24.7379,24.8053,202100.0
2012-11-06 12:05:00,29.44,29.44,29.4,29.41,155500.0,24.8053,24.8053,24.7716,24.78,155500.0
2012-11-06 12:10:00,29.41,29.42,29.39,29.41,56000.0,24.78,24.7884,24.7631,24.78,56000.0
2012-11-06 12:15:00,29.41,29.41,29.38,29.39,48400.0,24.78,24.78,24.7547,24.7631,48400.0
2012-11-06 12:20:00,29.39,29.4,29.39,29.4,38000.0,24.7631,24.7716,24.7631,24.7716,38000.0
2012-11-06 12:25:00,29.4,29.4,29.38,29.39,35600.0,24.7716,24.7716,24.7547,24.7631,35600.0
2012-11-06 12:30:00,29.39,29.4,29.38,29.4,45800.0,24.7631,24.7716,24.7547,24.7716,45800.0
2012-11-06 12:35:00,29.39,29.39,29.36,29.36,7400.0,24.7631,24.7631,24.7379,24.7379,7400.0
2012-11-06 12:40:00,29.37,29.38,29.35,29.36,76900.0,24.7463,24.7547,24.7294,24.7379,76900.0
2012-11-06 12:45:00,29.36,29.36,29.33,29.34,41100.0,24.7379,24.7379,24.7126,24.721,41100.0
2012-11-06 12:50:00,29.34,29.35,29.34,29.34,21300.0,24.721,24.7294,24.721,24.721,21300.0
2012-11-06 12:55:00,29.34,29.35,29.34,29.35,30400.0,24.721,24.7294,24.721,24.7294,30400.0
2012-11-06 13:00:00,29.34,29.34,29.33,29.33,22800.0,24.721,24.721,24.7126,24.7126,22800.0
2012-11-06 13:05:00,29.34,29.36,29.33,29.36,20400.0,24.721,24.7379,24.7126,24.7379,20400.0
2012-11-06 13:10:00,29.35,29.36,29.33,29.36,24400.0,24.7294,24.7379,24.7126,24.7379,24400.0
2012-11-06 13:15:00,29.36,29.36,29.32,29.33,32300.0,24.7379,24.7379,24.7042,24.7126,32300.0
2012-11-06 13:20:00,29.32,29.35,29.31,29.33,38100.0,24.7042,24.7294,24.6957,24.7126,38100.0
2012-11-06 13:25:00,29.34,29.36,29.34,29.35,94400.0,24.721,24.7379,24.721,24.7294,94400.0
2012-11-06 13:30:00,29.34,29.36,29.33,29.35,28700.0,24.721,24.7379,24.7126,24.7294,28700.0
2012-11-06 13:35:00,29.35,29.38,29.35,29.37,50600.0,24.7294,24.7547,24.7294,24.7463,50600.0
2012-11-06 13:40:00,29.36,29.37,29.35,29.35,40100.0,24.7379,24.7463,24.7294,24.7294,40100.0
2012-11-06 13:45:00,29.36,29.36,29.34,29.35,33300.0,24.7379,24.7379,24.721,24.7294,33300.0
2012-11-06 13:50:00,29.35,29.36,29.34,29.35,51000.0,24.7294,24.7379,24.721,24.7294,51000.0
2012-11-06 13:55:00,29.35,29.35,29.31,29.33,38400.0,24.7294,24.7294,24.6957,24.7126,38400.0
2012-11-06 14:00:00,29.33,29.33,29.31,29.32,28000.0,24.7126,24.7126,24.6957,24.7042,28000.0
2012-11-06 14:05:00,29.32,29.32,29.31,29.31,13000.0,24.7042,24.7042,24.6957,24.6957,13000.0
2012-11-06 14:10:00,29.31,29.33,29.3,29.32,71200.0,24.6957,24.7126,24.6873,24.7042,71200.0
2012-11-06 14:15:00,29.32,29.33,29.32,29.33,152000.0,24.7042,24.7126,24.7042,24.7126,152000.0
2012-11-06 14:20:00,29.33,29.34,29.32,29.34,28500.0,24.7126,24.721,24.7042,24.721,28500.0
2012-11-06 14:25:00,29.33,29.33,29.32,29.32,21300.0,24.7126,24.7126,24.7042,24.7042,21300.0
2012-11-06 14:30:00,29.33,29.33,29.32,29.33,28700.0,24.7126,24.7126,24.7042,24.7126,28700.0
2012-11-06 14:35:00,29.33,29.34,29.32,29.34,65700.0,24.7126,24.721,24.7042,24.721,65700.0
2012-11-06 14:40:00,29.34,29.34,29.33,29.33,40000.0,24.721,24.721,24.7126,24.7126,40000.0
2012-11-06 14:45:00,29.33,29.34,29.29,29.31,42900.0,24.7126,24.721,24.6789,24.6957,42900.0
2012-11-06 14:50:00,29.31,29.31,29.26,29.26,203600.0,24.6957,24.6957,24.6536,24.6536,203600.0
2012-11-06 14:55:00,29.26,29.27,29.24,29.27,87100.0,24.6536,24.662,24.6367,24.662,87100.0
2012-11-06 15:00:00,29.27,29.28,29.26,29.27,52200.0,24.662,24.6704,24.6536,24.662,52200.0
2012-11-06 15:05:00,29.26,29.28,29.26,29.27,51200.0,24.6536,24.6704,24.6536,24.662,51200.0
2012-11-06 15:10:00,29.26,29.27,29.25,29.26,65700.0,24.6536,24.662,24.6452,24.6536,65700.0
2012-11-06 15:15:00,29.27,29.28,29.26,29.27,33200.0,24.662,24.6704,24.6536,24.662,33200.0
2012-11-06 15:20:00,29.26,29.28,29.25,29.26,50300.0,24.6536,24.6704,24.6452,24.6536,50300.0
2012-11-06 15:25:00,29.26,29.27,29.24,29.24,131600.0,24.6536,24.662,24.6367,24.6367,131600.0
2012-11-06 15:30:00,29.25,29.25,29.22,29.23,60000.0,24.6452,24.6452,24.6199,24.6283,60000.0
2012-11-06 15:35:00,29.23,29.23,29.2,29.22,59700.0,24.6283,24.6283,24.603,24.6199,59700.0
2012-11-06 15:40:00,29.22,29.24,29.21,29.24,195800.0,24.6199,24.6367,24.6115,24.6367,195800.0
2012-11-06 15:45:00,29.24,29.29,29.24,29.29,169700.0,24.6367,24.6789,24.6367,24.6789,169700.0
2012-11-06 15:50:00,29.29,29.29,29.22,29.22,206300.0,24.6789,24.6789,24.6199,24.6199,206300.0
2012-11-06 15:55:00,29.23,29.28,29.22,29.27,371800.0,24.6283,24.6704,24.6199,24.662,371800.0
2012-11-07 09:30:00,28.94,28.95,28.85,28.86,260500.0,24.384,24.3924,24.3081,24.3166,260500.0
2012-11-07 09:35:00,28.86,28.87,28.8,28.86,200600.0,24.3166,24.325,24.266,24.3166,200600.0
2012-11-07 09:40:00,28.85,28.89,28.84,28.87,66600.0,24.3081,24.3418,24.2997,24.325,66600.0
2012-11-07 09:45:00,28.87,28.94,28.86,28.94,37500.0,24.325,24.384,24.3166,24.384,37500.0
2012-11-07 09:50:00,28.94,28.94,28.91,28.93,107200.0,24.384,24.384,24.3587,24.3755,107200.0
2012-11-07 09:55:00,28.93,28.93,28.89,28.89,86600.0,24.3755,24.3755,24.3418,24.3418,86600.0
2012-11-07 10:00:00,28.89,28.9,28.86,28.88,77500.0,24.3418,24.3503,24.3166,24.3334,77500.0
2012-11-07 10:05:00,28.88,28.88,28.83,28.85,70500.0,24.3334,24.3334,24.2913,24.3081,70500.0
2012-11-07 10:10:00,28.85,28.86,28.81,28.83,69800.0,24.3081,24.3166,24.2744,24.2913,69800.0
2012-11-07 10:15:00,28.83,28.83,28.75,28.76,152700.0,24.2913,24.2913,24.2239,24.2323,152700.0
2012-11-07 10:20:00,28.75,28.78,28.73,28.76,67500.0,24.2239,24.2492,24.207,24.2323,67500.0
2012-11-07 10:25:00,28.76,28.79,28.73,28.79,63600.0,24.2323,24.2576,24.207,24.2576,63600.0
2012-11-07 10:30:00,28.78,28.8,28.74,28.79,50200.0,24.2492,24.266,24.2155,24.2576,50200.0
2012-11-07 10:35:00,28.79,28.79,28.75,28.79,255500.0,24.2576,24.2576,24.2239,24.2576,255500.0
2012-11-07 10:40:00,28.79,28.8,28.77,28.79,66900.0,24.2576,24.266,24.2407,24.2576,66900.0
2012-11-07 10:45:00,28.78,28.78,28.71,28.72,74000.0,24.2492,24.2492,24.1902,24.1986,74000.0
2012-11-07 10:50:00,28.73,28.74,28.66,28.66,147200.0,24.207,24.2155,24.1481,24.1481,147200.0
2012-11-07 10:55:00,28.66,28.66,28.56,28.57,172200.0,24.1481,24.1481,24.0638,24.0722,172200.0
2012-11-07 11:00:00,28.57,28.64,28.57,28.63,55300.0,24.0722,24.1312,24.0722,24.1228,55300.0
2012-11-07 11:05:00,28.64,28.66,28.62,28.65,51300.0,24.1312,24.1481,24.1144,24.1396,51300.0
2012-11-07 11:10:00,28.64,28.66,28.63,28.64,31800.0,24.1312,24.1481,24.1228,24.1312,31800.0
2012-11-07 11:15:00,28.64,28.64,28.61,28.62,172800.0,24.1312,24.1312,24.1059,24.1144,172800.0
2012-11-07 11:20:00,28.61,28.64,28.56,28.57,74100.0,24.1059,24.1312,24.0638,24.0722,74100.0
2012-11-07 11:25:00,28.57,28.58,28.52,28.52,123800.0,24.0722,24.0807,24.0301,24.0301,123800.0
2012-11-07 11:30:00,28.53,28.53,28.44,28.5,318900.0,24.0385,24.0385,23.9627,24.0132,318900.0
2012-11-07 11:35:00,28.5,28.55,28.49,28.55,124700.0,24.0132,24.0554,24.0048,24.0554,124700.0
2012-11-07 11:40:00,28.55,28.57,28.53,28.54,85000.0,24.0554,24.0722,24.0385,24.0469,85000.0
2012-11-07 11:45:00,28.54,28.6,28.52,28.6,28800.0,24.0469,24.0975,24.0301,24.0975,28800.0
2012-11-07 11:50:00,28.6,28.62,28.57,28.6,28400.0,24.0975,24.1144,24.0722,24.0975,28400.0
2012-11-07 11:55:00,28.61,28.63,28.59,28.61,46700.0,24.1059,24.1228,24.0891,24.1059,46700.0
2012-11-07 12:00:00,28.61,28.64,28.6,28.62,29100.0,24.1059,24.1312,24.0975,24.1144,29100.0
2012-11-07 12:05:00,28.62,28.63,28.6,28.6,49300.0,24.1144,24.1228,24.0975,24.0975,49300.0
2012-11-07 12:10:00,28.61,28.62,28.58,28.58,20600.0,24.1059,24.1144,24.0807,24.0807,20600.0
2012-11-07 12:15:00,28.58,28.63,28.58,28.63,71600.0,24.0807,24.1228,24.0807,24.1228,71600.0
2012-11-07 12:20:00,28.62,28.64,28.62,28.62,38500.0,24.1144,24.1312,24.1144,24.1144,38500.0
2012-11-07 12:25:00,28.63,28.65,28.61,28.61,38000.0,24.1228,24.1396,24.1059,24.1059,38000.0
2012-11-07 12:30:00,28.6,28.62,28.59,28.61,32800.0,24.0975,24.1144,24.0891,24.1059,32800.0
2012-11-07 12:35:00,28.61,28.63,28.61,28.62,11900.0,24.1059,24.1228,24.1059,24.1144,11900.0
2012-11-07 12:40:00,28.62,28.62,28.57,28.6,35400.0,24.1144,24.1144,24.0722,24.0975,35400.0
2012-11-07 12:45:00,28.6,28.62,28.59,28.59,9700.0,24.0975,24.1144,24.0891,24.0891,9700.0
2012-11-07 12:50:00,28.59,28.59,28.56,28.57,25800.0,24.0891,24.0891,24.0638,24.0722,25800.0
2012-11-07 12:55:00,28.57,28.57,28.53,28.54,86400.0,24.0722,24.0722,24.0385,24.0469,86400.0
2012-11-07 13:00:00,28.55,28.57,28.53,28.57,35200.0,24.0554,24.0722,24.0385,24.0722,35200.0
2012-11-07 13:05:00,28.58,28.67,28.58,28.67,177400.0,24.0807,24.1565,24.0807,24.1565,177400.0
2012-11-07 13:10:00,28.67,28.67,28.64,28.65,37200.0,24.1565,24.1565,24.1312,24.1396,37200.0
2012-11-07 13:15:00,28.65,28.66,28.61,28.61,49500.0,24.1396,24.1481,24.1059,24.1059,49500.0
2012-11-07 13:20:00,28.61,28.64,28.61,28.64,14800.0,24.1059,24.1312,24.1059,24.1312,14800.0
2012-11-07 13:25:00,28.65,28.66,28.63,28.63,51300.0,24.1396,24.1481,24.1228,24.1228,51300.0
2012-11-07 13:30:00,28.63,28.68,28.63,28.66,27100.0,24.1228,24.1649,24.1228,24.1481,27100.0
2012-11-07 13:35:00,28.66,28.7,28.65,28.69,40000.0,24.1481,24.1818,24.1396,24.1733,40000.0
2012-11-07 13:40:00,28.69,28.69,28.66,28.68,18100.0,24.1733,24.1733,24.1481,24.1649,18100.0
2012-11-07 13:45:00,28.68,28.7,28.64,28.64,35600.0,24.1649,24.1818,24.1312,24.1312,35600.0
2012-11-07 13:50:00,28.65,28.66,28.64,28.66,25300.0,24.1396,24.1481,24.1312,24.1481,25300.0
2012-11-07 13:55:00,28.65,28.66,28.62,28.62,28100.0,24.1396,24.1481,24.1144,24.1144,28100.0
2012-11-07 14:00:00,28.62,28.68,28.62,28.67,49000.0,24.1144,24.1649,24.1144,24.1565,49000.0
2012-11-07 14:05:00,28.65,28.67,28.64,28.66,64300.0,24.1396,24.1565,24.1312,24.1481,64300.0
2012-11-07 14:10:00,28.66,28.66,28.6,28.61,22800.0,24.1481,24.1481,24.0975,24.1059,22800.0
2012-11-07 14:15:00,28.61,28.62,28.6,28.6,38800.0,24.1059,24.1144,24.0975,24.0975,38800.0
2012-11-07 14:20:00,28.61,28.64,28.61,28.63,10700.0,24.1059,24.1312,24.1059,24.1228,10700.0
2012-11-07 14:25:00,28.63,28.64,28.6,28.61,17200.0,24.1228,24.1312,24.0975,24.1059,17200.0
2012-11-07 14:30:00,28.61,28.61,28.56,28.57,92000.0,24.1059,24.1059,24.0638,24.0722,92000.0
2012-11-07 14:35:00,28.57,28.58,28.54,28.54,39800.0,24.0722,24.0807,24.0469,24.0469,39800.0
2012-11-07 14:40:00,28.54,28.56,28.53,28.55,102900.0,24.0469,24.0638,24.0385,24.0554,102900.0
2012-11-07 14:45:00,28.56,28.57,28.54,28.57,20600.0,24.0638,24.0722,24.0469,24.0722,20600.0
2012-11-07 14:50:00,28.57,28.58,28.55,28.56,18300.0,24.0722,24.0807,24.0554,24.0638,18300.0
2012-11-07 14:55:00,28.57,28.66,28.57,28.65,68600.0,24.0722,24.1481,24.0722,24.1396,68600.0
2012-11-07 15:00:00,28.65,28.65,28.59,28.59,62200.0,24.1396,24.1396,24.0891,24.0891,62200.0
2012-11-07 15:05:00,28.58,28.6,28.57,28.58,81900.0,24.0807,24.0975,24.0722,24.0807,81900.0
2012-11-07 15:10:00,28.58,28.63,28.57,28.59,134200.0,24.0807,24.1228,24.0722,24.0891,134200.0
2012-11-07 15:15:00,28.59,28.6,28.56,28.58,97600.0,24.0891,24.0975,24.0638,24.0807,97600.0
2012-11-07 15:20:00,28.58,28.65,28.58,28.65,84700.0,24.0807,24.1396,24.0807,24.1396,84700.0
2012-11-07 15:25:00,28.64,28.69,28.63,28.66,302600.0,24.1312,24.1733,24.1228,24.1481,302600.0
2012-11-07 15:30:00,28.67,28.68,28.64,28.66,150700.0,24.1565,24.1649,24.1312,24.1481,150700.0
2012-11-07 15:35:00,28.66,28.66,28.59,28.59,76200.0,24.1481,24.1481,24.0891,24.0891,76200.0
2012-11-07 15:40:00,28.6,28.64,28.6,28.63,504300.0,24.0975,24.1312,24.0975,24.1228,504300.0
2012-11-07 15:45:00,28.62,28.66,28.56,28.58,786600.0,24.1144,24.1481,24.0638,24.0807,786600.0
2012-11-07 15:50:00,28.59,28.62,28.57,28.6,429300.0,24.0891,24.1144,24.0722,24.0975,429300.0
2012-11-07 15:55:00,28.59,28.59,28.5,28.5,1505000.0,24.0891,24.0891,24.0132,24.0132,1505000.0
2012-11-08 09:30:00,28.61,28.7,28.61,28.64,257600.0,24.1059,24.1818,24.1059,24.1312,257600.0
2012-11-08 09:35:00,28.63,28.63,28.55,28.62,121300.0,24.1228,24.1228,24.0554,24.1144,121300.0
2012-11-08 09:40:00,28.62,28.66,28.61,28.66,101700.0,24.1144,24.1481,24.1059,24.1481,101700.0
2012-11-08 09:45:00,28.66,28.68,28.63,28.67,98200.0,24.1481,24.1649,24.1228,24.1565,98200.0
2012-11-08 09:50:00,28.67,28.67,28.59,28.6,115100.0,24.1565,24.1565,24.0891,24.0975,115100.0
2012-11-08 09:55:00,28.61,28.64,28.6,28.61,115200.0,24.1059,24.1312,24.0975,24.1059,115200.0
2012-11-08 10:00:00,28.61,28.62,28.59,28.59,62400.0,24.1059,24.1144,24.0891,24.0891,62400.0
2012-11-08 10:05:00,28.59,28.59,28.5,28.51,249300.0,24.0891,24.0891,24.0132,24.0217,249300.0
2012-11-08 10:10:00,28.51,28.55,28.51,28.55,98300.0,24.0217,24.0554,24.0217,24.0554,98300.0
2012-11-08 10:15:00,28.56,28.56,28.49,28.49,116300.0,24.0638,24.0638,24.0048,24.0048,116300.0
2012-11-08 10:20:00,28.49,28.49,28.4,28.42,133700.0,24.0048,24.0048,23.929,23.9458,133700.0
2012-11-08 10:25:00,28.43,28.45,28.42,28.45,131600.0,23.9543,23.9711,23.9458,23.9711,131600.0
2012-11-08 10:30:00,28.45,28.51,28.44,28.51,91000.0,23.9711,24.0217,23.9627,24.0217,91000.0
2012-11-08 10:35:00,28.5,28.51,28.49,28.5,57500.0,24.0132,24.0217,24.0048,24.0132,57500.0
2012-11-08 10:40:00,28.5,28.5,28.39,28.45,88000.0,24.0132,24.0132,23.9206,23.9711,88000.0
2012-11-08 10:45:00,28.45,28.49,28.44,28.46,72500.0,23.9711,24.0048,23.9627,23.9795,72500.0
2012-11-08 10:50:00,28.46,28.5,28.44,28.48,76300.0,23.9795,24.0132,23.9627,23.9964,76300.0
2012-11-08 10:55:00,28.49,28.49,28.42,28.45,94700.0,24.0048,24.0048,23.9458,23.9711,94700.0
2012-11-08 11:00:00,28.46,28.5,28.42,28.44,191800.0,23.9795,24.0132,23.9458,23.9627,191800.0
2012-11-08 11:05:00,28.44,28.49,28.43,28.48,107100.0,23.9627,24.0048,23.9543,23.9964,107100.0
2012-11-08 11:10:00,28.47,28.47,28.44,28.46,88700.0,23.988,23.988,23.9627,23.9795,88700.0
2012-11-08 11:15:00,28.46,28.48,28.42,28.44,103500.0,23.9795,23.9964,23.9458,23.9627,103500.0
2012-11-08 11:20:00,28.43,28.43,28.39,28.42,99600.0,23.9543,23.9543,23.9206,23.9458,99600.0
2012-11-08 11:25:00,28.43,28.45,28.41,28.44,37500.0,23.9543,23.9711,23.9374,23.9627,37500.0
2012-11-08 11:30:00,28.44,28.44,28.4,28.4,116200.0,23.9627,23.9627,23.929,23.929,116200.0
2012-11-08 11:35:00,28.39,28.42,28.37,28.42,64900.0,23.9206,23.9458,23.9037,23.9458,64900.0
2012-11-08 11:40:00,28.42,28.46,28.4,28.45,60900.0,23.9458,23.9795,23.929,23.9711,60900.0
2012-11-08 11:45:00,28.45,28.46,28.44,28.44,46700.0,23.9711,23.9795,23.9627,23.9627,46700.0
2012-11-08 11:50:00,28.44,28.49,28.42,28.49,40600.0,23.9627,24.0048,23.9458,24.0048,40600.0
2012-11-08 11:55:00,28.48,28.49,28.46,28.49,82900.0,23.9964,24.0048,23.9795,24.0048,82900.0
2012-11-08 12:00:00,28.48,28.48,28.43,28.43,92500.0,23.9964,23.9964,23.9543,23.9543,92500.0
2012-11-08 12:05:00,28.44,28.45,28.41,28.42,58500.0,23.9627,23.9711,23.9374,23.9458,58500.0
2012-11-08 12:10:00,28.42,28.43,28.35,28.39,91100.0,23.9458,23.9543,23.8869,23.9206,91100.0
2012-11-08 12:15:00,28.39,28.4,28.36,28.37,42100.0,23.9206,23.929,23.8953,23.9037,42100.0
2012-11-08 12:20:00,28.37,28.41,28.37,28.41,67700.0,23.9037,23.9374,23.9037,23.9374,67700.0
2012-11-08 12:25:00,28.4,28.4,28.36,28.37,104400.0,23.929,23.929,23.8953,23.9037,104400.0
2012-11-08 12:30:00,28.38,28.38,28.34,28.37,77200.0,23.9121,23.9121,23.8784,23.9037,77200.0
2012-11-08 12:35:00,28.38,28.38,28.32,28.35,124200.0,23.9121,23.9121,23.8616,23.8869,124200.0
2012-11-08 12:40:00,28.35,28.38,28.35,28.37,23600.0,23.8869,23.9121,23.8869,23.9037,23600.0
2012-11-08 12:45:00,28.36,28.36,28.32,28.34,93400.0,23.8953,23.8953,23.8616,23.8784,93400.0
2012-11-08 12:50:00,28.33,28.36,28.33,28.34,18900.0,23.87,23.8953,23.87,23.8784,18900.0
2012-11-08 12:55:00,28.34,28.38,28.34,28.37,58100.0,23.8784,23.9121,23.8784,23.9037,58100.0
2012-11-08 13:00:00,28.37,28.38,28.35,28.35,90000.0,23.9037,23.9121,23.8869,23.8869,90000.0
2012-11-08 13:05:00,28.35,28.35,28.33,28.34,44800.0,23.8869,23.8869,23.87,23.8784,44800.0
2012-11-08 13:10:00,28.34,28.34,28.29,28.3,156600.0,23.8784,23.8784,23.8363,23.8447,156600.0
2012-11-08 13:15:00,28.3,28.32,28.29,28.32,58800.0,23.8447,23.8616,23.8363,23.8616,58800.0
2012-11-08 13:20:00,28.31,28.33,28.29,28.3,48600.0,23.8532,23.87,23.8363,23.8447,48600.0
2012-11-08 13:25:00,28.29,28.29,28.25,28.26,276500.0,23.8363,23.8363,23.8026,23.811,276500.0
2012-11-08 13:30:00,28.26,28.31,28.25,28.3,106500.0,23.811,23.8532,23.8026,23.8447,106500.0
2012-11-08 13:35:00,28.3,28.33,28.3,28.32,28100.0,23.8447,23.87,23.8447,23.8616,28100.0
2012-11-08 13:40:00,28.31,28.31,28.28,28.3,52900.0,23.8532,23.8532,23.8279,23.8447,52900.0
2012-11-08 13:45:00,28.3,28.31,28.27,28.31,29300.0,23.8447,23.8532,23.8195,23.8532,29300.0
2012-11-08 13:50:00,28.31,28.32,28.29,28.32,48300.0,23.8532,23.8616,23.8363,23.8616,48300.0
2012-11-08 13:55:00,28.32,28.36,28.31,28.35,56500.0,23.8616,23.8953,23.8532,23.8869,56500.0
2012-11-08 14:00:00,28.36,28.36,28.32,28.32,99100.0,23.8953,23.8953,23.8616,23.8616,99100.0
2012-11-08 14:05:00,28.31,28.32,28.3,28.3,58800.0,23.8532,23.8616,23.8447,23.8447,58800.0
2012-11-08 14:10:00,28.29,28.31,28.29,28.31,26800.0,23.8363,23.8532,23.8363,23.8532,26800.0
2012-11-08 14:15:00,28.31,28.34,28.29,28.29,53500.0,23.8532,23.8784,23.8363,23.8363,53500.0
2012-11-08 14:20:00,28.29,28.29,28.25,28.27,96800.0,23.8363,23.8363,23.8026,23.8195,96800.0
2012-11-08 14:25:00,28.26,28.27,28.24,28.26,54000.0,23.811,23.8195,23.7942,23.811,54000.0
2012-11-08 14:30:00,28.26,28.26,28.22,28.22,50800.0,23.811,23.811,23.7773,23.7773,50800.0
2012-11-08 14:35:00,28.23,28.23,28.2,28.21,61100.0,23.7858,23.7858,23.7605,23.7689,61100.0
2012-11-08 14:40:00,28.21,28.26,28.21,28.24,62300.0,23.7689,23.811,23.7689,23.7942,62300.0
2012-11-08 14:45:00,28.24,28.28,28.23,28.28,210800.0,23.7942,23.8279,23.7858,23.8279,210800.0
2012-11-08 14:50:00,28.29,28.29,28.25,28.26,62900.0,23.8363,23.8363,23.8026,23.811,62900.0
2012-11-08 14:55:00,28.26,28.3,28.26,28.27,40600.0,23.811,23.8447,23.811,23.8195,40600.0
2012-11-08 15:00:00,28.27,28.27,28.24,28.26,68200.0,23.8195,23.8195,23.7942,23.811,68200.0
2012-11-08 15:05:00,28.27,28.29,28.25,28.27,95300.0,23.8195,23.8363,23.8026,23.8195,95300.0
2012-11-08 15:10:00,28.27,28.29,28.25,28.26,131500.0,23.8195,23.8363,23.8026,23.811,131500.0
2012-11-08 15:15:00,28.26,28.28,28.24,28.27,96000.0,23.811,23.8279,23.7942,23.8195,96000.0
2012-11-08 15:20:00,28.28,28.29,28.24,28.24,161900.0,23.8279,23.8363,23.7942,23.7942,161900.0
2012-11-08 15:25:00,28.25,28.26,28.22,28.24,108000.0,23.8026,23.811,23.7773,23.7942,108000.0
2012-11-08 15:30:00,28.24,28.24,28.19,28.22,206400.0,23.7942,23.7942,23.752,23.7773,206400.0
2012-11-08 15:35:00,28.21,28.23,28.19,28.21,101600.0,23.7689,23.7858,23.752,23.7689,101600.0
2012-11-08 15:40:00,28.21,28.23,28.15,28.16,348500.0,23.7689,23.7858,23.7183,23.7268,348500.0
2012-11-08 15:45:00,28.16,28.18,28.14,28.16,387200.0,23.7268,23.7436,23.7099,23.7268,387200.0
2012-11-08 15:50:00,28.15,28.21,28.14,28.21,231000.0,23.7183,23.7689,23.7099,23.7689,231000.0
2012-11-08 15:55:00,28.2,28.21,28.1,28.11,948400.0,23.7605,23.7689,23.6762,23.6846,948400.0
2012-11-09 09:30:00,28.08,28.17,28.07,28.17,235100.0,23.6594,23.7352,23.6509,23.7352,235100.0
2012-11-09 09:35:00,28.17,28.22,28.16,28.18,334700.0,23.7352,23.7773,23.7268,23.7436,334700.0
2012-11-09 09:40:00,28.18,28.24,28.16,28.24,286600.0,23.7436,23.7942,23.7268,23.7942,286600.0
2012-11-09 09:45:00,28.24,28.24,28.16,28.17,369700.0,23.7942,23.7942,23.7268,23.7352,369700.0
2012-11-09 09:50:00,28.18,28.2,28.12,28.19,147100.0,23.7436,23.7605,23.6931,23.752,147100.0
2012-11-09 09:55:00,28.2,28.21,28.12,28.19,311600.0,23.7605,23.7689,23.6931,23.752,311600.0
2012-11-09 10:00:00,28.18,28.25,28.18,28.23,168100.0,23.7436,23.8026,23.7436,23.7858,168100.0
2012-11-09 10:05:00,28.23,28.29,28.19,28.28,138000.0,23.7858,23.8363,23.752,23.8279,138000.0
2012-11-09 10:10:00,28.29,28.3,28.26,28.3,326600.0,23.8363,23.8447,23.811,23.8447,326600.0
2012-11-09 10:15:00,28.29,28.29,28.24,28.26,139400.0,23.8363,23.8363,23.7942,23.811,139400.0
2012-11-09 10:20:00,28.27,28.34,28.26,28.34,148700.0,23.8195,23.8784,23.811,23.8784,148700.0
2012-11-09 10:25:00,28.34,28.35,28.29,28.31,118600.0,23.8784,23.8869,23.8363,23.8532,118600.0
2012-11-09 10:30:00,28.32,28.33,28.28,28.3,93400.0,23.8616,23.87,23.8279,23.8447,93400.0
2012-11-09 10:35:00,28.31,28.34,28.3,28.3,73400.0,23.8532,23.8784,23.8447,23.8447,73400.0
2012-11-09 10:40:00,28.31,28.38,28.3,28.38,106300.0,23.8532,23.9121,23.8447,23.9121,106300.0
2012-11-09 10:45:00,28.38,28.38,28.35,28.36,110000.0,23.9121,23.9121,23.8869,23.8953,110000.0
2012-11-09 10:50:00,28.35,28.39,28.34,28.38,227500.0,23.8869,23.9206,23.8784,23.9121,227500.0
2012-11-09 10:55:00,28.39,28.41,28.36,28.38,81300.0,23.9206,23.9374,23.8953,23.9121,81300.0
2012-11-09 11:00:00,28.39,28.41,28.38,28.4,108200.0,23.9206,23.9374,23.9121,23.929,108200.0
2012-11-09 11:05:00,28.41,28.43,28.4,28.4,145500.0,23.9374,23.9543,23.929,23.929,145500.0
2012-11-09 11:10:00,28.4,28.41,28.38,28.38,109400.0,23.929,23.9374,23.9121,23.9121,109400.0
2012-11-09 11:15:00,28.39,28.43,28.38,28.41,68700.0,23.9206,23.9543,23.9121,23.9374,68700.0
2012-11-09 11:20:00,28.42,28.42,28.34,28.35,135000.0,23.9458,23.9458,23.8784,23.8869,135000.0
2012-11-09 11:25:00,28.36,28.37,28.34,28.37,98400.0,23.8953,23.9037,23.8784,23.9037,98400.0
2012-11-09 11:30:00,28.37,28.4,28.37,28.38,63700.0,23.9037,23.929,23.9037,23.9121,63700.0
2012-11-09 11:35:00,28.38,28.42,28.37,28.41,118600.0,23.9121,23.9458,23.9037,23.9374,118600.0
2012-11-09 11:40:00,28.41,28.42,28.39,28.39,62800.0,23.9374,23.9458,23.9206,23.9206,62800.0
2012-11-09 11:45:00,28.39,28.41,28.38,28.39,67000.0,23.9206,23.9374,23.9121,23.9206,67000.0
2012-11-09 11:50:00,28.39,28.41,28.36,28.37,98100.0,23.9206,23.9374,23.8953,23.9037,98100.0
2012-11-09 11:55:00,28.37,28.39,28.35,28.38,153400.0,23.9037,23.9206,23.8869,23.9121,153400.0
2012-11-09 12:00:00,28.39,28.44,28.39,28.44,111300.0,23.9206,23.9627,23.9206,23.9627,111300.0
2012-11-09 12:05:00,28.44,28.44,28.41,28.43,40400.0,23.9627,23.9627,23.9374,23.9543,40400.0
2012-11-09 12:10:00,28.43,28.46,28.43,28.45,93800.0,23.9543,23.9795,23.9543,23.9711,93800.0
2012-11-09 12:15:00,28.45,28.47,28.45,28.46,41800.0,23.9711,23.988,23.9711,23.9795,41800.0
2012-11-09 12:20:00,28.47,28.48,28.46,28.47,89400.0,23.988,23.9964,23.9795,23.988,89400.0
2012-11-09 12:25:00,28.47,28.5,28.47,28.49,87100.0,23.988,24.0132,23.988,24.0048,87100.0
2012-11-09 12:30:00,28.49,28.51,28.49,28.5,96600.0,24.0048,24.0217,24.0048,24.0132,96600.0
2012-11-09 12:35:00,28.51,28.52,28.49,28.5,64500.0,24.0217,24.0301,24.0048,24.0132,64500.0
2012-11-09 12:40:00,28.5,28.51,28.48,28.48,71700.0,24.0132,24.0217,23.9964,23.9964,71700.0
2012-11-09 12:45:00,28.48,28.5,28.48,28.5,244500.0,23.9964,24.0132,23.9964,24.0132,244500.0
2012-11-09 12:50:00,28.5,28.51,28.49,28.49,69300.0,24.0132,24.0217,24.0048,24.0048,69300.0
2012-11-09 12:55:00,28.5,28.5,28.46,28.46,187800.0,24.0132,24.0132,23.9795,23.9795,187800.0
2012-11-09 13:00:00,28.47,28.5,28.45,28.47,556300.0,23.988,24.0132,23.9711,23.988,556300.0
2012-11-09 13:05:00,28.48,28.49,28.46,28.48,156000.0,23.9964,24.0048,23.9795,23.9964,156000.0
2012-11-09 13:10:00,28.48,28.48,28.36,28.38,983400.0,23.9964,23.9964,23.8953,23.9121,983400.0
2012-11-09 13:15:00,28.38,28.44,28.38,28.41,1185900.0,23.9121,23.9627,23.9121,23.9374,1185900.0
2012-11-09 13:20:00,28.41,28.41,28.34,28.34,422100.0,23.9374,23.9374,23.8784,23.8784,422100.0
2012-11-09 13:25:00,28.34,28.35,28.27,28.28,331500.0,23.8784,23.8869,23.8195,23.8279,331500.0
2012-11-09 13:30:00,28.28,28.32,28.26,28.29,359300.0,23.8279,23.8616,23.811,23.8363,359300.0
2012-11-09 13:35:00,28.29,28.31,28.27,28.29,176700.0,23.8363,23.8532,23.8195,23.8363,176700.0
2012-11-09 13:40:00,28.28,28.3,28.23,28.25,82400.0,23.8279,23.8447,23.7858,23.8026,82400.0
2012-11-09 13:45:00,28.25,28.29,28.25,28.28,72900.0,23.8026,23.8363,23.8026,23.8279,72900.0
2012-11-09 13:50:00,28.28,28.33,28.28,28.3,89400.0,23.8279,23.87,23.8279,23.8447,89400.0
2012-11-09 13:55:00,28.3,28.32,28.29,28.32,75400.0,23.8447,23.8616,23.8363,23.8616,75400.0
2012-11-09 14:00:00,28.31,28.32,28.26,28.26,73700.0,23.8532,23.8616,23.811,23.811,73700.0
2012-11-09 14:05:00,28.26,28.28,28.24,28.24,94400.0,23.811,23.8279,23.7942,23.7942,94400.0
2012-11-09 14:10:00,28.25,28.27,28.23,28.27,87200.0,23.8026,23.8195,23.7858,23.8195,87200.0
2012-11-09 14:15:00,28.28,28.33,28.27,28.31,82400.0,23.8279,23.87,23.8195,23.8532,82400.0
2012-11-09 14:20:00,28.31,28.33,28.3,28.31,51500.0,23.8532,23.87,23.8447,23.8532,51500.0
2012-11-09 14:25:00,28.32,28.35,28.3,28.35,99800.0,23.8616,23.8869,23.8447,23.8869,99800.0
2012-11-09 14:30:00,28.35,28.38,28.33,28.38,431100.0,23.8869,23.9121,23.87,23.9121,431100.0
2012-11-09 14:35:00,28.39,28.41,28.35,28.36,99500.0,23.9206,23.9374,23.8869,23.8953,99500.0
2012-11-09 14:40:00,28.36,28.36,28.33,28.34,80600.0,23.8953,23.8953,23.87,23.8784,80600.0
2012-11-09 14:45:00,28.35,28.35,28.3,28.32,96000.0,23.8869,23.8869,23.8447,23.8616,96000.0
2012-11-09 14:50:00,28.31,28.33,28.29,28.29,63800.0,23.8532,23.87,23.8363,23.8363,63800.0
2012-11-09 14:55:00,28.28,28.31,28.28,28.29,53900.0,23.8279,23.8532,23.8279,23.8363,53900.0
2012-11-09 15:00:00,28.29,28.29,28.27,28.28,55700.0,23.8363,23.8363,23.8195,23.8279,55700.0
2012-11-09 15:05:00,28.28,28.29,28.25,28.29,74700.0,23.8279,23.8363,23.8026,23.8363,74700.0
2012-11-09 15:10:00,28.28,28.31,28.27,28.29,72600.0,23.8279,23.8532,23.8195,23.8363,72600.0
2012-11-09 15:15:00,28.3,28.3,28.27,28.28,115300.0,23.8447,23.8447,23.8195,23.8279,115300.0
2012-11-09 15:20:00,28.27,28.32,28.27,28.32,70400.0,23.8195,23.8616,23.8195,23.8616,70400.0
2012-11-09 15:25:00,28.32,28.33,28.3,28.33,119500.0,23.8616,23.87,23.8447,23.87,119500.0
2012-11-09 15:30:00,28.33,28.34,28.29,28.3,85900.0,23.87,23.8784,23.8363,23.8447,85900.0
2012-11-09 15:35:00,28.3,28.3,28.23,28.27,208500.0,23.8447,23.8447,23.7858,23.8195,208500.0
2012-11-09 15:40:00,28.26,28.34,28.26,28.33,205800.0,23.811,23.8784,23.811,23.87,205800.0
2012-11-09 15:45:00,28.33,28.37,28.33,28.34,343000.0,23.87,23.9037,23.87,23.8784,343000.0
2012-11-09 15:50:00,28.34,28.34,28.29,28.3,178500.0,23.8784,23.8784,23.8363,23.8447,178500.0
2012-11-09 15:55:00,28.3,28.31,28.24,28.26,839000.0,23.8447,23.8532,23.7942,23.811,839000.0
2012-11-12 09:30:00,28.34,28.36,28.29,28.33,151000.0,23.8784,23.8953,23.8363,23.87,151000.0
2012-11-12 09:35:00,28.33,28.35,28.3,28.35,73700.0,23.87,23.8869,23.8447,23.8869,73700.0
2012-11-12 09:40:00,28.36,28.38,28.33,28.34,47700.0,23.8953,23.9121,23.87,23.8784,47700.0
2012-11-12 09:45:00,28.35,28.39,28.35,28.35,74800.0,23.8869,23.9206,23.8869,23.8869,74800.0
2012-11-12 09:50:00,28.35,28.36,28.32,28.33,65000.0,23.8869,23.8953,23.8616,23.87,65000.0
2012-11-12 09:55:00,28.34,28.36,28.33,28.35,38400.0,23.8784,23.8953,23.87,23.8869,38400.0
2012-11-12 10:00:00,28.35,28.35,28.32,28.33,75100.0,23.8869,23.8869,23.8616,23.87,75100.0
2012-11-12 10:05:00,28.33,28.33,28.28,28.29,36900.0,23.87,23.87,23.8279,23.8363,36900.0
2012-11-12 10:10:00,28.28,28.29,28.24,28.24,48400.0,23.8279,23.8363,23.7942,23.7942,48400.0
2012-11-12 10:15:00,28.25,28.27,28.21,28.26,46200.0,23.8026,23.8195,23.7689,23.811,46200.0
2012-11-12 10:20:00,28.27,28.27,28.23,28.23,81000.0,23.8195,23.8195,23.7858,23.7858,81000.0
2012-11-12 10:25:00,28.23,28.25,28.22,28.24,70000.0,23.7858,23.8026,23.7773,23.7942,70000.0
2012-11-12 10:30:00,28.24,28.26,28.22,28.26,33000.0,23.7942,23.811,23.7773,23.811,33000.0
2012-11-12 10:35:00,28.26,28.27,28.25,28.26,25900.0,23.811,23.8195,23.8026,23.811,25900.0
2012-11-12 10:40:00,28.26,28.27,28.21,28.21,153000.0,23.811,23.8195,23.7689,23.7689,153000.0
2012-11-12 10:45:00,28.21,28.22,28.19,28.19,61900.0,23.7689,23.7773,23.752,23.752,61900.0
2012-11-12 10:50:00,28.19,28.19,28.15,28.16,59800.0,23.752,23.752,23.7183,23.7268,59800.0
2012-11-12 10:55:00,28.16,28.17,28.13,28.14,47500.0,23.7268,23.7352,23.7015,23.7099,47500.0
2012-11-12 11:00:00,28.13,28.15,28.12,28.13,55000.0,23.7015,23.7183,23.6931,23.7015,55000.0
2012-11-12 11:05:00,28.13,28.16,28.13,28.15,55600.0,23.7015,23.7268,23.7015,23.7183,55600.0
2012-11-12 11:10:00,28.16,28.16,28.12,28.13,79100.0,23.7268,23.7268,23.6931,23.7015,79100.0
2012-11-12 11:15:00,28.13,28.13,28.1,28.12,48100.0,23.7015,23.7015,23.6762,23.6931,48100.0
2012-11-12 11:20:00,28.13,28.14,28.12,28.13,26700.0,23.7015,23.7099,23.6931,23.7015,26700.0
2012-11-12 11:25:00,28.14,28.16,28.12,28.16,82900.0,23.7099,23.7268,23.6931,23.7268,82900.0
2012-11-12 11:30:00,28.15,28.15,28.13,28.13,29800.0,23.7183,23.7183,23.7015,23.7015,29800.0
2012-11-12 11:35:00,28.13,28.15,28.12,28.13,62300.0,23.7015,23.7183,23.6931,23.7015,62300.0
2012-11-12 11:40:00,28.13,28.14,28.12,28.14,34000.0,23.7015,23.7099,23.6931,23.7099,34000.0
2012-11-12 11:45:00,28.13,28.14,28.13,28.13,46700.0,23.7015,23.7099,23.7015,23.7015,46700.0
2012-11-12 11:50:00,28.13,28.15,28.12,28.14,51700.0,23.7015,23.7183,23.6931,23.7099,51700.0
2012-11-12 11:55:00,28.14,28.15,28.13,28.13,56100.0,23.7099,23.7183,23.7015,23.7015,56100.0
2012-11-12 12:00:00,28.14,28.15,28.14,28.14,42300.0,23.7099,23.7183,23.7099,23.7099,42300.0
2012-11-12 12:05:00,28.14,28.14,28.13,28.14,37600.0,23.7099,23.7099,23.7015,23.7099,37600.0
2012-11-12 12:10:00,28.15,28.16,28.13,28.13,35000.0,23.7183,23.7268,23.7015,23.7015,35000.0
2012-11-12 12:15:00,28.13,28.15,28.12,28.15,29800.0,23.7015,23.7183,23.6931,23.7183,29800.0
2012-11-12 12:20:00,28.15,28.19,28.15,28.19,23500.0,23.7183,23.752,23.7183,23.752,23500.0
2012-11-12 12:25:00,28.19,28.2,28.18,28.19,45000.0,23.752,23.7605,23.7436,23.752,45000.0
2012-11-12 12:30:00,28.2,28.24,28.19,28.24,15000.0,23.7605,23.7942,23.752,23.7942,15000.0
2012-11-12 12:35:00,28.24,28.25,28.23,28.24,49000.0,23.7942,23.8026,23.7858,23.7942,49000.0
2012-11-12 12:40:00,28.24,28.28,28.24,28.27,64200.0,23.7942,23.8279,23.7942,23.8195,64200.0
2012-11-12 12:45:00,28.27,28.27,28.25,28.27,38500.0,23.8195,23.8195,23.8026,23.8195,38500.0
2012-11-12 12:50:00,28.27,28.27,28.26,28.26,35100.0,23.8195,23.8195,23.811,23.811,35100.0
2012-11-12 12:55:00,28.26,28.3,28.25,28.3,52200.0,23.811,23.8447,23.8026,23.8447,52200.0
2012-11-12 13:00:00,28.3,28.34,28.3,28.34,50600.0,23.8447,23.8784,23.8447,23.8784,50600.0
2012-11-12 13:05:00,28.34,28.34,28.31,28.33,72700.0,23.8784,23.8784,23.8532,23.87,72700.0
2012-11-12 13:10:00,28.33,28.35,28.32,28.33,38600.0,23.87,23.8869,23.8616,23.87,38600.0
2012-11-12 13:15:00,28.34,28.35,28.32,28.33,30400.0,23.8784,23.8869,23.8616,23.87,30400.0
2012-11-12 13:20:00,28.33,28.33,28.3,28.3,36000.0,23.87,23.87,23.8447,23.8447,36000.0
2012-11-12 13:25:00,28.31,28.34,28.3,28.32,44900.0,23.8532,23.8784,23.8447,23.8616,44900.0
2012-11-12 13:30:00,28.32,28.32,28.26,28.26,33100.0,23.8616,23.8616,23.811,23.811,33100.0
2012-11-12 13:35:00,28.27,28.27,28.25,28.27,61600.0,23.8195,23.8195,23.8026,23.8195,61600.0
2012-11-12 13:40:00,28.26,28.28,28.25,28.25,35900.0,23.811,23.8279,23.8026,23.8026,35900.0
2012-11-12 13:45:00,28.25,28.26,28.23,28.24,33800.0,23.8026,23.811,23.7858,23.7942,33800.0
2012-11-12 13:50:00,28.24,28.25,28.23,28.24,29700.0,23.7942,23.8026,23.7858,23.7942,29700.0
2012-11-12 13:55:00,28.25,28.28,28.25,28.28,18600.0,23.8026,23.8279,23.8026,23.8279,18600.0
2012-11-12 14:00:00,28.27,28.27,28.23,28.24,38400.0,23.8195,23.8195,23.7858,23.7942,38400.0
2012-11-12 14:05:00,28.24,28.25,28.22,28.25,34500.0,23.7942,23.8026,23.7773,23.8026,34500.0
2012-11-12 14:10:00,28.25,28.27,28.25,28.25,25300.0,23.8026,23.8195,23.8026,23.8026,25300.0
2012-11-12 14:15:00,28.25,28.29,28.25,28.27,44200.0,23.8026,23.8363,23.8026,23.8195,44200.0
2012-11-12 14:20:00,28.28,28.3,28.27,28.29,45200.0,23.8279,23.8447,23.8195,23.8363,45200.0
2012-11-12 14:25:00,28.29,28.29,28.25,28.25,17800.0,23.8363,23.8363,23.8026,23.8026,17800.0
2012-11-12 14:30:00,28.25,28.26,28.22,28.23,45400.0,23.8026,23.811,23.7773,23.7858,45400.0
2012-11-12 14:35:00,28.23,28.24,28.19,28.2,35900.0,23.7858,23.7942,23.752,23.7605,35900.0
2012-11-12 14:40:00,28.19,28.21,28.19,28.21,36700.0,23.752,23.7689,23.752,23.7689,36700.0
2012-11-12 14:45:00,28.21,28.23,28.2,28.22,22700.0,23.7689,23.7858,23.7605,23.7773,22700.0
2012-11-12 14:50:00,28.22,28.24,28.21,28.24,73600.0,23.7773,23.7942,23.7689,23.7942,73600.0
2012-11-12 14:55:00,28.23,28.25,28.22,28.24,45000.0,23.7858,23.8026,23.7773,23.7942,45000.0
2012-11-12 15:00:00,28.24,28.26,28.23,28.25,50200.0,23.7942,23.811,23.7858,23.8026,50200.0
2012-11-12 15:05:00,28.25,28.26,28.23,28.23,71700.0,23.8026,23.811,23.7858,23.7858,71700.0
2012-11-12 15:10:00,28.23,28.25,28.2,28.2,60300.0,23.7858,23.8026,23.7605,23.7605,60300.0
2012-11-12 15:15:00,28.2,28.22,28.18,28.19,34700.0,23.7605,23.7773,23.7436,23.752,34700.0
2012-11-12 15:20:00,28.19,28.24,28.19,28.23,84900.0,23.752,23.7942,23.752,23.7858,84900.0
2012-11-12 15:25:00,28.23,28.26,28.22,28.24,100300.0,23.7858,23.811,23.7773,23.7942,100300.0
2012-11-12 15:30:00,28.24,28.25,28.21,28.23,46700.0,23.7942,23.8026,23.7689,23.7858,46700.0
2012-11-12 15:35:00,28.24,28.24,28.21,28.23,110000.0,23.7942,23.7942,23.7689,23.7858,110000.0
2012-11-12 15:40:00,28.24,28.26,28.24,28.26,133600.0,23.7942,23.811,23.7942,23.811,133600.0
2012-11-12 15:45:00,28.26,28.28,28.22,28.23,189700.0,23.811,23.8279,23.7773,23.7858,189700.0
2012-11-12 15:50:00,28.23,28.24,28.22,28.23,160900.0,23.7858,23.7942,23.7773,23.7858,160900.0
2012-11-12 15:55:00,28.22,28.23,28.19,28.2,600000.0,23.7773,23.7858,23.752,23.7605,600000.0
2012-11-13 09:30:00,27.99,28.01,27.91,27.96,286900.0,23.5835,23.6004,23.5161,23.5583,286900.0
2012-11-13 09:35:00,27.95,28.01,27.95,27.99,148200.0,23.5498,23.6004,23.5498,23.5835,148200.0
2012-11-13 09:40:00,27.99,28.06,27.99,28.04,139200.0,23.5835,23.6425,23.5835,23.6257,139200.0
2012-11-13 09:45:00,28.05,28.13,28.05,28.12,86800.0,23.6341,23.7015,23.6341,23.6931,86800.0
2012-11-13 09:50:00,28.12,28.12,28.06,28.09,60200.0,23.6931,23.6931,23.6425,23.6678,60200.0
2012-11-13 09:55:00,28.1,28.17,28.07,28.16,65500.0,23.6762,23.7352,23.6509,23.7268,65500.0
2012-11-13 10:00:00,28.16,28.17,28.12,28.13,190300.0,23.7268,23.7352,23.6931,23.7015,190300.0
2012-11-13 10:05:00,28.13,28.15,28.09,28.14,81500.0,23.7015,23.7183,23.6678,23.7099,81500.0
2012-11-13 10:10:00,28.14,28.2,28.14,28.2,78500.0,23.7099,23.7605,23.7099,23.7605,78500.0
2012-11-13 10:15:00,28.2,28.21,28.16,28.16,67500.0,23.7605,23.7689,23.7268,23.7268,67500.0
2012-11-13 10:20:00,28.17,28.22,28.15,28.16,1254400.0,23.7352,23.7773,23.7183,23.7268,1254400.0
2012-11-13 10:25:00,28.16,28.18,28.14,28.15,138400.0,23.7268,23.7436,23.7099,23.7183,138400.0
2012-11-13 10:30:00,28.16,28.18,28.13,28.17,212100.0,23.7268,23.7436,23.7015,23.7352,212100.0
2012-11-13 10:35:00,28.17,28.21,28.17,28.17,419400.0,23.7352,23.7689,23.7352,23.7352,419400.0
2012-11-13 10:40:00,28.17,28.21,28.13,28.13,655300.0,23.7352,23.7689,23.7015,23.7015,655300.0
2012-11-13 10:45:00,28.13,28.18,28.12,28.17,182800.0,23.7015,23.7436,23.6931,23.7352,182800.0
2012-11-13 10:50:00,28.18,28.24,28.17,28.24,113000.0,23.7436,23.7942,23.7352,23.7942,113000.0
2012-11-13 10:55:00,28.25,28.29,28.25,28.27,647300.0,23.8026,23.8363,23.8026,23.8195,647300.0
2012-11-13 11:00:00,28.28,28.31,28.27,28.29,102700.0,23.8279,23.8532,23.8195,23.8363,102700.0
2012-11-13 11:05:00,28.28,28.32,28.28,28.3,134200.0,23.8279,23.8616,23.8279,23.8447,134200.0
2012-11-13 11:10:00,28.3,28.3,28.27,28.27,86800.0,23.8447,23.8447,23.8195,23.8195,86800.0
2012-11-13 11:15:00,28.28,28.29,28.26,28.29,171900.0,23.8279,23.8363,23.811,23.8363,171900.0
2012-11-13 11:20:00,28.3,28.32,28.28,28.29,126200.0,23.8447,23.8616,23.8279,23.8363,126200.0
2012-11-13 11:25:00,28.28,28.29,28.27,28.29,139300.0,23.8279,23.8363,23.8195,23.8363,139300.0
2012-11-13 11:30:00,28.29,28.31,28.26,28.26,87500.0,23.8363,23.8532,23.811,23.811,87500.0
2012-11-13 11:35:00,28.26,28.27,28.24,28.25,73000.0,23.811,23.8195,23.7942,23.8026,73000.0
2012-11-13 11:40:00,28.26,28.27,28.24,28.27,25600.0,23.811,23.8195,23.7942,23.8195,25600.0
2012-11-13 11:45:00,28.28,28.3,28.27,28.27,42600.0,23.8279,23.8447,23.8195,23.8195,42600.0
2012-11-13 11:50:00,28.28,28.3,28.26,28.3,42500.0,23.8279,23.8447,23.811,23.8447,42500.0
2012-11-13 11:55:00,28.3,28.31,28.29,28.3,45300.0,23.8447,23.8532,23.8363,23.8447,45300.0
2012-11-13 12:00:00,28.3,28.31,28.29,28.3,48800.0,23.8447,23.8532,23.8363,23.8447,48800.0
2012-11-13 12:05:00,28.3,28.3,28.25,28.26,56900.0,23.8447,23.8447,23.8026,23.811,56900.0
2012-11-13 12:10:00,28.26,28.28,28.25,28.28,19900.0,23.811,23.8279,23.8026,23.8279,19900.0
2012-11-13 12:15:00,28.27,28.29,28.27,28.27,110900.0,23.8195,23.8363,23.8195,23.8195,110900.0
2012-11-13 12:20:00,28.28,28.28,28.22,28.23,42400.0,23.8279,23.8279,23.7773,23.7858,42400.0
2012-11-13 12:25:00,28.23,28.23,28.21,28.23,41400.0,23.7858,23.7858,23.7689,23.7858,41400.0
2012-11-13 12:30:00,28.22,28.23,28.18,28.2,131700.0,23.7773,23.7858,23.7436,23.7605,131700.0
2012-11-13 12:35:00,28.2,28.21,28.19,28.2,51000.0,23.7605,23.7689,23.752,23.7605,51000.0
2012-11-13 12:40:00,28.2,28.21,28.18,28.19,11000.0,23.7605,23.7689,23.7436,23.752,11000.0
2012-11-13 12:45:00,28.19,28.23,28.19,28.22,18100.0,23.752,23.7858,23.752,23.7773,18100.0
2012-11-13 12:50:00,28.23,28.24,28.21,28.23,34900.0,23.7858,23.7942,23.7689,23.7858,34900.0
2012-11-13 12:55:00,28.23,28.23,28.2,28.2,42600.0,23.7858,23.7858,23.7605,23.7605,42600.0
2012-11-13 13:00:00,28.21,28.21,28.18,28.19,85200.0,23.7689,23.7689,23.7436,23.752,85200.0
2012-11-13 13:05:00,28.18,28.23,28.18,28.21,52800.0,23.7436,23.7858,23.7436,23.7689,52800.0
2012-11-13 13:10:00,28.21,28.24,28.2,28.24,32400.0,23.7689,23.7942,23.7605,23.7942,32400.0
2012-11-13 13:15:00,28.24,28.26,28.24,28.25,84100.0,23.7942,23.811,23.7942,23.8026,84100.0
2012-11-13 13:20:00,28.25,28.25,28.22,28.23,23900.0,23.8026,23.8026,23.7773,23.7858,23900.0
2012-11-13 13:25:00,28.23,28.23,28.21,28.22,35200.0,23.7858,23.7858,23.7689,23.7773,35200.0
2012-11-13 13:30:00,28.23,28.25,28.21,28.23,21700.0,23.7858,23.8026,23.7689,23.7858,21700.0
2012-11-13 13:35:00,28.23,28.24,28.21,28.22,17700.0,23.7858,23.7942,23.7689,23.7773,17700.0
2012-11-13 13:40:00,28.22,28.25,28.22,28.24,19300.0,23.7773,23.8026,23.7773,23.7942,19300.0
2012-11-13 13:45:00,28.25,28.25,28.23,28.24,9900.0,23.8026,23.8026,23.7858,23.7942,9900.0
2012-11-13 13:50:00,28.24,28.27,28.24,28.25,32900.0,23.7942,23.8195,23.7942,23.8026,32900.0
2012-11-13 13:55:00,28.25,28.28,28.25,28.27,45800.0,23.8026,23.8279,23.8026,23.8195,45800.0
2012-11-13 14:00:00,28.27,28.28,28.26,28.26,21400.0,23.8195,23.8279,23.811,23.811,21400.0
2012-11-13 14:05:00,28.27,28.27,28.24,28.24,21600.0,23.8195,23.8195,23.7942,23.7942,21600.0
2012-11-13 14:10:00,28.25,28.26,28.22,28.23,10200.0,23.8026,23.811,23.7773,23.7858,10200.0
2012-11-13 14:15:00,28.23,28.25,28.23,28.24,12500.0,23.7858,23.8026,23.7858,23.7942,12500.0
2012-11-13 14:20:00,28.24,28.25,28.21,28.21,22400.0,23.7942,23.8026,23.7689,23.7689,22400.0
2012-11-13 14:25:00,28.2,28.23,28.2,28.22,145200.0,23.7605,23.7858,23.7605,23.7773,145200.0
2012-11-13 14:30:00,28.23,28.23,28.2,28.21,73300.0,23.7858,23.7858,23.7605,23.7689,73300.0
2012-11-13 14:35:00,28.22,28.22,28.18,28.19,91200.0,23.7773,23.7773,23.7436,23.752,91200.0
2012-11-13 14:40:00,28.2,28.21,28.19,28.2,100600.0,23.7605,23.7689,23.752,23.7605,100600.0
2012-11-13 14:45:00,28.2,28.2,28.16,28.2,159900.0,23.7605,23.7605,23.7268,23.7605,159900.0
2012-11-13 14:50:00,28.2,28.22,28.18,28.22,39500.0,23.7605,23.7773,23.7436,23.7773,39500.0
2012-11-13 14:55:00,28.21,28.22,28.2,28.21,58800.0,23.7689,23.7773,23.7605,23.7689,58800.0
2012-11-13 15:00:00,28.21,28.23,28.2,28.2,36900.0,23.7689,23.7858,23.7605,23.7605,36900.0
2012-11-13 15:05:00,28.21,28.22,28.17,28.17,45700.0,23.7689,23.7773,23.7352,23.7352,45700.0
2012-11-13 15:10:00,28.17,28.17,28.15,28.16,17200.0,23.7352,23.7352,23.7183,23.7268,17200.0
2012-11-13 15:15:00,28.16,28.16,28.13,28.14,32700.0,23.7268,23.7268,23.7015,23.7099,32700.0
2012-11-13 15:20:00,28.14,28.15,28.08,28.09,202200.0,23.7099,23.7183,23.6594,23.6678,202200.0
2012-11-13 15:25:00,28.09,28.12,28.09,28.1,71600.0,23.6678,23.6931,23.6678,23.6762,71600.0
2012-11-13 15:30:00,28.1,28.13,28.08,28.12,66700.0,23.6762,23.7015,23.6594,23.6931,66700.0
2012-11-13 15:35:00,28.11,28.12,28.09,28.1,64200.0,23.6846,23.6931,23.6678,23.6762,64200.0
2012-11-13 15:40:00,28.1,28.11,28.05,28.07,133400.0,23.6762,23.6846,23.6341,23.6509,133400.0
2012-11-13 15:45:00,28.06,28.08,28.04,28.08,135300.0,23.6425,23.6594,23.6257,23.6594,135300.0
2012-11-13 15:50:00,28.07,28.08,28.03,28.04,167000.0,23.6509,23.6594,23.6172,23.6257,167000.0
2012-11-13 15:55:00,28.04,28.06,28.02,28.04,887000.0,23.6257,23.6425,23.6088,23.6257,887000.0
2012-11-14 09:30:00,28.19,28.24,28.18,28.22,124400.0,23.752,23.7942,23.7436,23.7773,124400.0
2012-11-14 09:35:00,28.22,28.25,28.2,28.23,48000.0,23.7773,23.8026,23.7605,23.7858,48000.0
2012-11-14 09:40:00,28.23,28.23,28.19,28.21,73500.0,23.7858,23.7858,23.752,23.7689,73500.0
2012-11-14 09:45:00,28.21,28.25,28.21,28.23,83700.0,23.7689,23.8026,23.7689,23.7858,83700.0
2012-11-14 09:50:00,28.24,28.24,28.19,28.19,60800.0,23.7942,23.7942,23.752,23.752,60800.0
2012-11-14 09:55:00,28.19,28.2,28.13,28.16,79600.0,23.752,23.7605,23.7015,23.7268,79600.0
2012-11-14 10:00:00,28.16,28.2,28.14,28.17,39500.0,23.7268,23.7605,23.7099,23.7352,39500.0
2012-11-14 10:05:00,28.18,28.2,28.14,28.18,62300.0,23.7436,23.7605,23.7099,23.7436,62300.0
2012-11-14 10:10:00,28.19,28.2,28.14,28.15,36500.0,23.752,23.7605,23.7099,23.7183,36500.0
2012-11-14 10:15:00,28.15,28.16,28.09,28.14,45900.0,23.7183,23.7268,23.6678,23.7099,45900.0
2012-11-14 10:20:00,28.13,28.13,28.09,28.11,38700.0,23.7015,23.7015,23.6678,23.6846,38700.0
2012-11-14 10:25:00,28.09,28.12,28.06,28.06,69900.0,23.6678,23.6931,23.6425,23.6425,69900.0
2012-11-14 10:30:00,28.05,28.1,28.05,28.08,59100.0,23.6341,23.6762,23.6341,23.6594,59100.0
2012-11-14 10:35:00,28.08,28.11,28.04,28.06,98700.0,23.6594,23.6846,23.6257,23.6425,98700.0
2012-11-14 10:40:00,28.06,28.06,28.02,28.06,55200.0,23.6425,23.6425,23.6088,23.6425,55200.0
2012-11-14 10:45:00,28.05,28.06,28.02,28.04,71000.0,23.6341,23.6425,23.6088,23.6257,71000.0
2012-11-14 10:50:00,28.05,28.05,27.99,28.01,151300.0,23.6341,23.6341,23.5835,23.6004,151300.0
2012-11-14 10:55:00,28.01,28.03,27.99,28.03,136900.0,23.6004,23.6172,23.5835,23.6172,136900.0
2012-11-14 11:00:00,28.02,28.03,27.99,28.0,71800.0,23.6088,23.6172,23.5835,23.592,71800.0
2012-11-14 11:05:00,28.0,28.07,27.99,28.06,321800.0,23.592,23.6509,23.5835,23.6425,321800.0
2012-11-14 11:10:00,28.06,28.07,28.04,28.06,121000.0,23.6425,23.6509,23.6257,23.6425,121000.0
2012-11-14 11:15:00,28.06,28.08,28.05,28.07,61800.0,23.6425,23.6594,23.6341,23.6509,61800.0
2012-11-14 11:20:00,28.07,28.07,28.05,28.06,36100.0,23.6509,23.6509,23.6341,23.6425,36100.0
2012-11-14 11:25:00,28.06,28.1,28.06,28.09,56700.0,23.6425,23.6762,23.6425,23.6678,56700.0
2012-11-14 11:30:00,28.1,28.1,28.05,28.06,44700.0,23.6762,23.6762,23.6341,23.6425,44700.0
2012-11-14 11:35:00,28.06,28.07,28.05,28.06,37200.0,23.6425,23.6509,23.6341,23.6425,37200.0
2012-11-14 11:40:00,28.07,28.11,28.06,28.11,162500.0,23.6509,23.6846,23.6425,23.6846,162500.0
2012-11-14 11:45:00,28.11,28.14,28.11,28.14,54600.0,23.6846,23.7099,23.6846,23.7099,54600.0
2012-11-14 11:50:00,28.13,28.13,28.11,28.12,27800.0,23.7015,23.7015,23.6846,23.6931,27800.0
2012-11-14 11:55:00,28.12,28.14,28.11,28.13,91600.0,23.6931,23.7099,23.6846,23.7015,91600.0
2012-11-14 12:00:00,28.13,28.13,28.1,28.11,115100.0,23.7015,23.7015,23.6762,23.6846,115100.0
2012-11-14 12:05:00,28.11,28.11,28.09,28.09,147500.0,23.6846,23.6846,23.6678,23.6678,147500.0
2012-11-14 12:10:00,28.09,28.1,28.04,28.06,155200.0,23.6678,23.6762,23.6257,23.6425,155200.0
2012-11-14 12:15:00,28.07,28.08,28.05,28.05,111600.0,23.6509,23.6594,23.6341,23.6341,111600.0
2012-11-14 12:20:00,28.05,28.06,28.03,28.05,165100.0,23.6341,23.6425,23.6172,23.6341,165100.0
2012-11-14 12:25:00,28.05,28.09,28.05,28.08,103200.0,23.6341,23.6678,23.6341,23.6594,103200.0
2012-11-14 12:30:00,28.09,28.1,28.06,28.06,190600.0,23.6678,23.6762,23.6425,23.6425,190600.0
2012-11-14 12:35:00,28.07,28.07,28.03,28.04,127400.0,23.6509,23.6509,23.6172,23.6257,127400.0
2012-11-14 12:40:00,28.03,28.05,28.02,28.05,156900.0,23.6172,23.6341,23.6088,23.6341,156900.0
2012-11-14 12:45:00,28.05,28.06,28.03,28.04,134800.0,23.6341,23.6425,23.6172,23.6257,134800.0
2012-11-14 12:50:00,28.04,28.06,28.02,28.05,94400.0,23.6257,23.6425,23.6088,23.6341,94400.0
2012-11-14 12:55:00,28.05,28.05,28.0,28.01,118900.0,23.6341,23.6341,23.592,23.6004,118900.0
2012-11-14 13:00:00,28.01,28.03,28.0,28.02,119200.0,23.6004,23.6172,23.592,23.6088,119200.0
2012-11-14 13:05:00,28.01,28.02,27.99,28.0,234100.0,23.6004,23.6088,23.5835,23.592,234100.0
2012-11-14 13:10:00,28.0,28.01,27.99,28.0,154400.0,23.592,23.6004,23.5835,23.592,154400.0
2012-11-14 13:15:00,28.0,28.04,28.0,28.04,146100.0,23.592,23.6257,23.592,23.6257,146100.0
2012-11-14 13:20:00,28.04,28.06,28.03,28.05,126700.0,23.6257,23.6425,23.6172,23.6341,126700.0
2012-11-14 13:25:00,28.06,28.08,28.04,28.04,201900.0,23.6425,23.6594,23.6257,23.6257,201900.0
2012-11-14 13:30:00,28.04,28.05,28.03,28.03,144900.0,23.6257,23.6341,23.6172,23.6172,144900.0
2012-11-14 13:35:00,28.04,28.09,28.03,28.05,240300.0,23.6257,23.6678,23.6172,23.6341,240300.0
2012-11-14 13:40:00,28.05,28.07,28.02,28.03,111600.0,23.6341,23.6509,23.6088,23.6172,111600.0
2012-11-14 13:45:00,28.03,28.04,28.0,28.03,109900.0,23.6172,23.6257,23.592,23.6172,109900.0
2012-11-14 13:50:00,28.04,28.04,28.01,28.03,111900.0,23.6257,23.6257,23.6004,23.6172,111900.0
2012-11-14 13:55:00,28.02,28.05,28.02,28.04,41500.0,23.6088,23.6341,23.6088,23.6257,41500.0
2012-11-14 14:00:00,28.05,28.07,28.03,28.04,58300.0,23.6341,23.6509,23.6172,23.6257,58300.0
2012-11-14 14:05:00,28.05,28.07,28.02,28.03,72000.0,23.6341,23.6509,23.6088,23.6172,72000.0
2012-11-14 14:10:00,28.03,28.03,27.96,27.99,106300.0,23.6172,23.6172,23.5583,23.5835,106300.0
2012-11-14 14:15:00,27.99,28.0,27.95,27.96,56300.0,23.5835,23.592,23.5498,23.5583,56300.0
2012-11-14 14:20:00,27.96,27.97,27.94,27.97,82100.0,23.5583,23.5667,23.5414,23.5667,82100.0
2012-11-14 14:25:00,27.97,28.01,27.95,28.0,128100.0,23.5667,23.6004,23.5498,23.592,128100.0
2012-11-14 14:30:00,28.0,28.0,27.96,27.96,124600.0,23.592,23.592,23.5583,23.5583,124600.0
2012-11-14 14:35:00,27.96,27.97,27.93,27.94,476300.0,23.5583,23.5667,23.533,23.5414,476300.0
2012-11-14 14:40:00,27.95,27.95,27.91,27.94,617400.0,23.5498,23.5498,23.5161,23.5414,617400.0
2012-11-14 14:45:00,27.94,27.96,27.93,27.94,259100.0,23.5414,23.5583,23.533,23.5414,259100.0
2012-11-14 14:50:00,27.94,27.96,27.94,27.94,274200.0,23.5414,23.5583,23.5414,23.5414,274200.0
2012-11-14 14:55:00,27.95,27.95,27.9,27.92,232000.0,23.5498,23.5498,23.5077,23.5246,232000.0
2012-11-14 15:00:00,27.91,27.93,27.88,27.89,229400.0,23.5161,23.533,23.4909,23.4993,229400.0
2012-11-14 15:05:00,27.89,27.9,27.83,27.84,303100.0,23.4993,23.5077,23.4487,23.4571,303100.0
2012-11-14 15:10:00,27.84,27.86,27.83,27.85,280800.0,23.4571,23.474,23.4487,23.4656,280800.0
2012-11-14 15:15:00,27.84,27.85,27.81,27.83,267000.0,23.4571,23.4656,23.4319,23.4487,267000.0
2012-11-14 15:20:00,27.82,27.85,27.8,27.82,1293200.0,23.4403,23.4656,23.4234,23.4403,1293200.0
2012-11-14 15:25:00,27.82,27.87,27.82,27.86,258200.0,23.4403,23.4824,23.4403,23.474,258200.0
2012-11-14 15:30:00,27.85,27.86,27.82,27.83,194300.0,23.4656,23.474,23.4403,23.4487,194300.0
2012-11-14 15:35:00,27.83,27.86,27.81,27.81,344400.0,23.4487,23.474,23.4319,23.4319,344400.0
2012-11-14 15:40:00,27.81,27.83,27.78,27.8,748100.0,23.4319,23.4487,23.4066,23.4234,748100.0
2012-11-14 15:45:00,27.8,27.81,27.78,27.8,256500.0,23.4234,23.4319,23.4066,23.4234,256500.0
2012-11-14 15:50:00,27.8,27.8,27.72,27.73,1165700.0,23.4234,23.4234,23.356,23.3645,1165700.0
2012-11-14 15:55:00,27.73,27.78,27.73,27.77,904400.0,23.3645,23.4066,23.3645,23.3982,904400.0
2012-11-15 09:30:00,27.8,27.85,27.77,27.83,300800.0,23.4234,23.4656,23.3982,23.4487,300800.0
2012-11-15 09:35:00,27.83,27.91,27.82,27.89,161200.0,23.4487,23.5161,23.4403,23.4993,161200.0
2012-11-15 09:40:00,27.89,27.89,27.82,27.83,94400.0,23.4993,23.4993,23.4403,23.4487,94400.0
2012-11-15 09:45:00,27.84,27.85,27.78,27.79,107400.0,23.4571,23.4656,23.4066,23.415,107400.0
2012-11-15 09:50:00,27.78,27.8,27.74,27.75,114700.0,23.4066,23.4234,23.3729,23.3813,114700.0
2012-11-15 09:55:00,27.75,27.77,27.72,27.75,109000.0,23.3813,23.3982,23.356,23.3813,109000.0
2012-11-15 10:00:00,27.74,27.76,27.69,27.76,196000.0,23.3729,23.3897,23.3308,23.3897,196000.0
2012-11-15 10:05:00,27.75,27.82,27.72,27.8,124500.0,23.3813,23.4403,23.356,23.4234,124500.0
2012-11-15 10:10:00,27.8,27.82,27.76,27.82,50100.0,23.4234,23.4403,23.3897,23.4403,50100.0
2012-11-15 10:15:00,27.82,27.85,27.82,27.84,84100.0,23.4403,23.4656,23.4403,23.4571,84100.0
2012-11-15 10:20:00,27.83,27.83,27.78,27.78,98800.0,23.4487,23.4487,23.4066,23.4066,98800.0
2012-11-15 10:25:00,27.78,27.78,27.73,27.74,112500.0,23.4066,23.4066,23.3645,23.3729,112500.0
2012-11-15 10:30:00,27.74,27.76,27.72,27.74,189800.0,23.3729,23.3897,23.356,23.3729,189800.0
2012-11-15 10:35:00,27.74,27.75,27.71,27.74,143800.0,23.3729,23.3813,23.3476,23.3729,143800.0
2012-11-15 10:40:00,27.74,27.75,27.71,27.72,52300.0,23.3729,23.3813,23.3476,23.356,52300.0
2012-11-15 10:45:00,27.71,27.73,27.66,27.68,146200.0,23.3476,23.3645,23.3055,23.3223,146200.0
2012-11-15 10:50:00,27.68,27.71,27.67,27.69,63600.0,23.3223,23.3476,23.3139,23.3308,63600.0
2012-11-15 10:55:00,27.69,27.69,27.64,27.65,102100.0,23.3308,23.3308,23.2886,23.2971,102100.0
2012-11-15 11:00:00,27.66,27.68,27.64,27.68,92000.0,23.3055,23.3223,23.2886,23.3223,92000.0
2012-11-15 11:05:00,27.68,27.68,27.61,27.63,122900.0,23.3223,23.3223,23.2634,23.2802,122900.0
2012-11-15 11:10:00,27.63,27.65,27.62,27.65,43300.0,23.2802,23.2971,23.2718,23.2971,43300.0
2012-11-15 11:15:00,27.66,27.66,27.58,27.6,208900.0,23.3055,23.3055,23.2381,23.2549,208900.0
2012-11-15 11:20:00,27.59,27.64,27.59,27.64,55700.0,23.2465,23.2886,23.2465,23.2886,55700.0
2012-11-15 11:25:00,27.64,27.66,27.62,27.63,79300.0,23.2886,23.3055,23.2718,23.2802,79300.0
2012-11-15 11:30:00,27.62,27.67,27.61,27.64,156800.0,23.2718,23.3139,23.2634,23.2886,156800.0
2012-11-15 11:35:00,27.63,27.66,27.63,27.64,79700.0,23.2802,23.3055,23.2802,23.2886,79700.0
2012-11-15 11:40:00,27.65,27.66,27.6,27.61,37200.0,23.2971,23.3055,23.2549,23.2634,37200.0
2012-11-15 11:45:00,27.61,27.61,27.54,27.58,294800.0,23.2634,23.2634,23.2044,23.2381,294800.0
2012-11-15 11:50:00,27.58,27.59,27.55,27.57,87800.0,23.2381,23.2465,23.2128,23.2297,87800.0
2012-11-15 11:55:00,27.56,27.59,27.55,27.58,72900.0,23.2212,23.2465,23.2128,23.2381,72900.0
2012-11-15 12:00:00,27.58,27.61,27.57,27.61,40700.0,23.2381,23.2634,23.2297,23.2634,40700.0
2012-11-15 12:05:00,27.61,27.61,27.58,27.59,242800.0,23.2634,23.2634,23.2381,23.2465,242800.0
2012-11-15 12:10:00,27.59,27.59,27.57,27.57,78700.0,23.2465,23.2465,23.2297,23.2297,78700.0
2012-11-15 12:15:00,27.57,27.59,27.57,27.59,80500.0,23.2297,23.2465,23.2297,23.2465,80500.0
2012-11-15 12:20:00,27.59,27.59,27.56,27.56,108900.0,23.2465,23.2465,23.2212,23.2212,108900.0
2012-11-15 12:25:00,27.57,27.58,27.55,27.58,116900.0,23.2297,23.2381,23.2128,23.2381,116900.0
2012-11-15 12:30:00,27.58,27.59,27.57,27.59,73800.0,23.2381,23.2465,23.2297,23.2465,73800.0
2012-11-15 12:35:00,27.6,27.66,27.6,27.66,78400.0,23.2549,23.3055,23.2549,23.3055,78400.0
2012-11-15 12:40:00,27.66,27.66,27.62,27.62,41400.0,23.3055,23.3055,23.2718,23.2718,41400.0
2012-11-15 12:45:00,27.62,27.63,27.6,27.63,48200.0,23.2718,23.2802,23.2549,23.2802,48200.0
2012-11-15 12:50:00,27.63,27.64,27.59,27.61,61900.0,23.2802,23.2886,23.2465,23.2634,61900.0
2012-11-15 12:55:00,27.61,27.62,27.59,27.61,36400.0,23.2634,23.2718,23.2465,23.2634,36400.0
2012-11-15 13:00:00,27.61,27.64,27.6,27.6,28700.0,23.2634,23.2886,23.2549,23.2549,28700.0
2012-11-15 13:05:00,27.6,27.64,27.59,27.63,29100.0,23.2549,23.2886,23.2465,23.2802,29100.0
2012-11-15 13:10:00,27.64,27.66,27.63,27.64,11700.0,23.2886,23.3055,23.2802,23.2886,11700.0
2012-11-15 13:15:00,27.64,27.65,27.61,27.64,22400.0,23.2886,23.2971,23.2634,23.2886,22400.0
2012-11-15 13:20:00,27.63,27.67,27.62,27.67,41400.0,23.2802,23.3139,23.2718,23.3139,41400.0
2012-11-15 13:25:00,27.67,27.69,27.66,27.68,36000.0,23.3139,23.3308,23.3055,23.3223,36000.0
2012-11-15 13:30:00,27.69,27.69,27.66,27.68,38600.0,23.3308,23.3308,23.3055,23.3223,38600.0
2012-11-15 13:35:00,27.68,27.73,27.67,27.72,21600.0,23.3223,23.3645,23.3139,23.356,21600.0
2012-11-15 13:40:00,27.72,27.72,27.7,27.72,30700.0,23.356,23.356,23.3392,23.356,30700.0
2012-11-15 13:45:00,27.72,27.73,27.7,27.71,20100.0,23.356,23.3645,23.3392,23.3476,20100.0
2012-11-15 13:50:00,27.71,27.76,27.71,27.74,52400.0,23.3476,23.3897,23.3476,23.3729,52400.0
2012-11-15 13:55:00,27.74,27.74,27.71,27.72,27200.0,23.3729,23.3729,23.3476,23.356,27200.0
2012-11-15 14:00:00,27.71,27.72,27.68,27.7,44100.0,23.3476,23.356,23.3223,23.3392,44100.0
2012-11-15 14:05:00,27.7,27.7,27.66,27.67,26800.0,23.3392,23.3392,23.3055,23.3139,26800.0
2012-11-15 14:10:00,27.67,27.7,27.66,27.7,40200.0,23.3139,23.3392,23.3055,23.3392,40200.0
2012-11-15 14:15:00,27.69,27.69,27.67,27.68,52600.0,23.3308,23.3308,23.3139,23.3223,52600.0
2012-11-15 14:20:00,27.68,27.7,27.66,27.69,19900.0,23.3223,23.3392,23.3055,23.3308,19900.0
2012-11-15 14:25:00,27.7,27.71,27.67,27.69,41000.0,23.3392,23.3476,23.3139,23.3308,41000.0
2012-11-15 14:30:00,27.69,27.69,27.64,27.67,27500.0,23.3308,23.3308,23.2886,23.3139,27500.0
2012-11-15 14:35:00,27.67,27.68,27.64,27.65,45500.0,23.3139,23.3223,23.2886,23.2971,45500.0
2012-11-15 14:40:00,27.66,27.68,27.65,27.65,34700.0,23.3055,23.3223,23.2971,23.2971,34700.0
2012-11-15 14:45:00,27.65,27.68,27.64,27.66,37700.0,23.2971,23.3223,23.2886,23.3055,37700.0
2012-11-15 14:50:00,27.67,27.69,27.66,27.68,21600.0,23.3139,23.3308,23.3055,23.3223,21600.0
2012-11-15 14:55:00,27.68,27.69,27.65,27.65,25300.0,23.3223,23.3308,23.2971,23.2971,25300.0
2012-11-15 15:00:00,27.66,27.66,27.59,27.6,91400.0,23.3055,23.3055,23.2465,23.2549,91400.0
2012-11-15 15:05:00,27.59,27.6,27.55,27.58,69400.0,23.2465,23.2549,23.2128,23.2381,69400.0
2012-11-15 15:10:00,27.57,27.59,27.56,27.57,87000.0,23.2297,23.2465,23.2212,23.2297,87000.0
2012-11-15 15:15:00,27.57,27.62,27.57,27.6,95900.0,23.2297,23.2718,23.2297,23.2549,95900.0
2012-11-15 15:20:00,27.6,27.61,27.57,27.57,79800.0,23.2549,23.2634,23.2297,23.2297,79800.0
2012-11-15 15:25:00,27.58,27.6,27.55,27.55,64100.0,23.2381,23.2549,23.2128,23.2128,64100.0
2012-11-15 15:30:00,27.56,27.57,27.55,27.55,97400.0,23.2212,23.2297,23.2128,23.2128,97400.0
2012-11-15 15:35:00,27.55,27.59,27.53,27.58,284400.0,23.2128,23.2465,23.196,23.2381,284400.0
2012-11-15 15:40:00,27.58,27.66,27.58,27.64,245500.0,23.2381,23.3055,23.2381,23.2886,245500.0
2012-11-15 15:45:00,27.64,27.69,27.63,27.64,684200.0,23.2886,23.3308,23.2802,23.2886,684200.0
2012-11-15 15:50:00,27.64,27.65,27.61,27.62,343600.0,23.2886,23.2971,23.2634,23.2718,343600.0
2012-11-15 15:55:00,27.62,27.67,27.61,27.61,820500.0,23.2718,23.3139,23.2634,23.2634,820500.0
2012-11-16 09:30:00,27.63,27.65,27.48,27.52,275800.0,23.2802,23.2971,23.1538,23.1875,275800.0
2012-11-16 09:35:00,27.51,27.57,27.49,27.57,102600.0,23.1791,23.2297,23.1622,23.2297,102600.0
2012-11-16 09:40:00,27.57,27.57,27.46,27.48,271600.0,23.2297,23.2297,23.137,23.1538,271600.0
2012-11-16 09:45:00,27.49,27.49,27.45,27.46,185700.0,23.1622,23.1622,23.1285,23.137,185700.0
2012-11-16 09:50:00,27.46,27.48,27.42,27.44,170200.0,23.137,23.1538,23.1033,23.1201,170200.0
2012-11-16 09:55:00,27.42,27.46,27.39,27.45,147400.0,23.1033,23.137,23.078,23.1285,147400.0
2012-11-16 10:00:00,27.44,27.48,27.35,27.39,247700.0,23.1201,23.1538,23.0443,23.078,247700.0
2012-11-16 10:05:00,27.39,27.41,27.35,27.4,140200.0,23.078,23.0948,23.0443,23.0864,140200.0
2012-11-16 10:10:00,27.4,27.41,27.33,27.39,187200.0,23.0864,23.0948,23.0274,23.078,187200.0
2012-11-16 10:15:00,27.39,27.47,27.36,27.43,113800.0,23.078,23.1454,23.0527,23.1117,113800.0
2012-11-16 10:20:00,27.42,27.45,27.39,27.41,109600.0,23.1033,23.1285,23.078,23.0948,109600.0
2012-11-16 10:25:00,27.42,27.46,27.4,27.45,279000.0,23.1033,23.137,23.0864,23.1285,279000.0
2012-11-16 10:30:00,27.45,27.47,27.42,27.43,214000.0,23.1285,23.1454,23.1033,23.1117,214000.0
2012-11-16 10:35:00,27.43,27.49,27.41,27.47,168000.0,23.1117,23.1622,23.0948,23.1454,168000.0
2012-11-16 10:40:00,27.47,27.49,27.45,27.49,127000.0,23.1454,23.1622,23.1285,23.1622,127000.0
2012-11-16 10:45:00,27.49,27.49,27.42,27.43,140600.0,23.1622,23.1622,23.1033,23.1117,140600.0
2012-11-16 10:50:00,27.44,27.46,27.41,27.45,131000.0,23.1201,23.137,23.0948,23.1285,131000.0
2012-11-16 10:55:00,27.45,27.46,27.41,27.43,61900.0,23.1285,23.137,23.0948,23.1117,61900.0
2012-11-16 11:00:00,27.43,27.45,27.41,27.44,160400.0,23.1117,23.1285,23.0948,23.1201,160400.0
2012-11-16 11:05:00,27.44,27.45,27.38,27.38,38500.0,23.1201,23.1285,23.0696,23.0696,38500.0
2012-11-16 11:10:00,27.37,27.39,27.35,27.35,104900.0,23.0611,23.078,23.0443,23.0443,104900.0
2012-11-16 11:15:00,27.35,27.35,27.31,27.32,195100.0,23.0443,23.0443,23.0106,23.019,195100.0
2012-11-16 11:20:00,27.32,27.36,27.32,27.33,58900.0,23.019,23.0527,23.019,23.0274,58900.0
2012-11-16 11:25:00,27.32,27.33,27.23,27.24,212800.0,23.019,23.0274,22.9432,22.9516,212800.0
2012-11-16 11:30:00,27.24,27.28,27.21,27.28,140100.0,22.9516,22.9853,22.9263,22.9853,140100.0
2012-11-16 11:35:00,27.29,27.31,27.28,27.31,259900.0,22.9937,23.0106,22.9853,23.0106,259900.0
2012-11-16 11:40:00,27.3,27.46,27.29,27.4,236300.0,23.0022,23.137,22.9937,23.0864,236300.0
2012-11-16 11:45:00,27.41,27.47,27.37,27.46,196400.0,23.0948,23.1454,23.0611,23.137,196400.0
2012-11-16 11:50:00,27.46,27.52,27.46,27.46,96400.0,23.137,23.1875,23.137,23.137,96400.0
2012-11-16 11:55:00,27.45,27.56,27.44,27.55,109000.0,23.1285,23.2212,23.1201,23.2128,109000.0
2012-11-16 12:00:00,27.56,27.62,27.55,27.59,159500.0,23.2212,23.2718,23.2128,23.2465,159500.0
2012-11-16 12:05:00,27.59,27.59,27.52,27.56,91600.0,23.2465,23.2465,23.1875,23.2212,91600.0
2012-11-16 12:10:00,27.56,27.62,27.54,27.56,62300.0,23.2212,23.2718,23.2044,23.2212,62300.0
2012-11-16 12:15:00,27.57,27.63,27.56,27.61,172600.0,23.2297,23.2802,23.2212,23.2634,172600.0
2012-11-16 12:20:00,27.63,27.65,27.6,27.65,64600.0,23.2802,23.2971,23.2549,23.2971,64600.0
2012-11-16 12:25:00,27.65,27.69,27.64,27.68,87100.0,23.2971,23.3308,23.2886,23.3223,87100.0
2012-11-16 12:30:00,27.68,27.74,27.68,27.73,90600.0,23.3223,23.3729,23.3223,23.3645,90600.0
2012-11-16 12:35:00,27.73,27.74,27.71,27.72,51400.0,23.3645,23.3729,23.3476,23.356,51400.0
2012-11-16 12:40:00,27.72,27.75,27.67,27.68,48100.0,23.356,23.3813,23.3139,23.3223,48100.0
2012-11-16 12:45:00,27.68,27.7,27.66,27.67,72800.0,23.3223,23.3392,23.3055,23.3139,72800.0
2012-11-16 12:50:00,27.67,27.68,27.65,27.67,43400.0,23.3139,23.3223,23.2971,23.3139,43400.0
2012-11-16 12:55:00,27.66,27.7,27.66,27.67,21400.0,23.3055,23.3392,23.3055,23.3139,21400.0
2012-11-16 13:00:00,27.67,27.67,27.63,27.64,36000.0,23.3139,23.3139,23.2802,23.2886,36000.0
2012-11-16 13:05:00,27.64,27.68,27.63,27.68,21700.0,23.2886,23.3223,23.2802,23.3223,21700.0
2012-11-16 13:10:00,27.66,27.67,27.61,27.63,6100.0,23.3055,23.3139,23.2634,23.2802,6100.0
2012-11-16 13:15:00,27.63,27.63,27.59,27.59,34500.0,23.2802,23.2802,23.2465,23.2465,34500.0
2012-11-16 13:20:00,27.59,27.62,27.58,27.61,20400.0,23.2465,23.2718,23.2381,23.2634,20400.0
2012-11-16 13:25:00,27.62,27.65,27.62,27.65,7900.0,23.2718,23.2971,23.2718,23.2971,7900.0
2012-11-16 13:30:00,27.65,27.67,27.64,27.64,9700.0,23.2971,23.3139,23.2886,23.2886,9700.0
2012-11-16 13:35:00,27.64,27.64,27.61,27.62,56600.0,23.2886,23.2886,23.2634,23.2718,56600.0
2012-11-16 13:40:00,27.62,27.64,27.61,27.63,20300.0,23.2718,23.2886,23.2634,23.2802,20300.0
2012-11-16 13:45:00,27.63,27.66,27.63,27.64,13000.0,23.2802,23.3055,23.2802,23.2886,13000.0
2012-11-16 13:50:00,27.64,27.67,27.64,27.66,11200.0,23.2886,23.3139,23.2886,23.3055,11200.0
2012-11-16 13:55:00,27.67,27.69,27.66,27.68,18800.0,23.3139,23.3308,23.3055,23.3223,18800.0
2012-11-16 14:00:00,27.69,27.7,27.65,27.66,17900.0,23.3308,23.3392,23.2971,23.3055,17900.0
2012-11-16 14:05:00,27.67,27.68,27.66,27.67,152400.0,23.3139,23.3223,23.3055,23.3139,152400.0
2012-11-16 14:10:00,27.67,27.68,27.62,27.62,34700.0,23.3139,23.3223,23.2718,23.2718,34700.0
2012-11-16 14:15:00,27.63,27.64,27.59,27.61,24500.0,23.2802,23.2886,23.2465,23.2634,24500.0
2012-11-16 14:20:00,27.61,27.62,27.55,27.56,31600.0,23.2634,23.2718,23.2128,23.2212,31600.0
2012-11-16 14:25:00,27.55,27.56,27.54,27.56,148000.0,23.2128,23.2212,23.2044,23.2212,148000.0
2012-11-16 14:30:00,27.56,27.57,27.5,27.52,93300.0,23.2212,23.2297,23.1707,23.1875,93300.0
2012-11-16 14:35:00,27.52,27.55,27.51,27.55,24100.0,23.1875,23.2128,23.1791,23.2128,24100.0
2012-11-16 14:40:00,27.55,27.58,27.55,27.56,58300.0,23.2128,23.2381,23.2128,23.2212,58300.0
2012-11-16 14:45:00,27.56,27.61,27.56,27.61,36600.0,23.2212,23.2634,23.2212,23.2634,36600.0
2012-11-16 14:50:00,27.6,27.63,27.6,27.61,19600.0,23.2549,23.2802,23.2549,23.2634,19600.0
2012-11-16 14:55:00,27.61,27.65,27.6,27.62,35200.0,23.2634,23.2971,23.2549,23.2718,35200.0
2012-11-16 15:00:00,27.62,27.62,27.56,27.58,25500.0,23.2718,23.2718,23.2212,23.2381,25500.0
2012-11-16 15:05:00,27.58,27.64,27.57,27.63,38100.0,23.2381,23.2886,23.2297,23.2802,38100.0
2012-11-16 15:10:00,27.64,27.64,27.6,27.61,24500.0,23.2886,23.2886,23.2549,23.2634,24500.0
2012-11-16 15:15:00,27.62,27.64,27.62,27.63,20600.0,23.2718,23.2886,23.2718,23.2802,20600.0
2012-11-16 15:20:00,27.63,27.67,27.62,27.66,35000.0,23.2802,23.3139,23.2718,23.3055,35000.0
2012-11-16 15:25:00,27.66,27.68,27.63,27.67,67500.0,23.3055,23.3223,23.2802,23.3139,67500.0
2012-11-16 15:30:00,27.67,27.73,27.66,27.71,59400.0,23.3139,23.3645,23.3055,23.3476,59400.0
2012-11-16 15:35:00,27.71,27.74,27.69,27.72,25900.0,23.3476,23.3729,23.3308,23.356,25900.0
2012-11-16 15:40:00,27.72,27.76,27.72,27.75,270400.0,23.356,23.3897,23.356,23.3813,270400.0
2012-11-16 15:45:00,27.75,27.76,27.66,27.67,221000.0,23.3813,23.3897,23.3055,23.3139,221000.0
2012-11-16 15:50:00,27.66,27.68,27.64,27.65,145200.0,23.3055,23.3223,23.2886,23.2971,145200.0
2012-11-16 15:55:00,27.65,27.71,27.64,27.67,494900.0,23.2971,23.3476,23.2886,23.3139,494900.0
2012-11-19 09:30:00,28.0,28.03,27.98,28.03,211600.0,23.592,23.6172,23.5751,23.6172,211600.0
2012-11-19 09:35:00,28.02,28.1,28.02,28.1,195800.0,23.6088,23.6762,23.6088,23.6762,195800.0
2012-11-19 09:40:00,28.1,28.11,28.05,28.06,308900.0,23.6762,23.6846,23.6341,23.6425,308900.0
2012-11-19 09:45:00,28.07,28.14,28.06,28.14,510100.0,23.6509,23.7099,23.6425,23.7099,510100.0
2012-11-19 09:50:00,28.14,28.16,28.13,28.15,69300.0,23.7099,23.7268,23.7015,23.7183,69300.0
2012-11-19 09:55:00,28.15,28.16,28.12,28.12,55000.0,23.7183,23.7268,23.6931,23.6931,55000.0
2012-11-19 10:00:00,28.13,28.15,28.09,28.1,161300.0,23.7015,23.7183,23.6678,23.6762,161300.0
2012-11-19 10:05:00,28.1,28.13,28.08,28.08,60000.0,23.6762,23.7015,23.6594,23.6594,60000.0
2012-11-19 10:10:00,28.08,28.12,28.08,28.09,59100.0,23.6594,23.6931,23.6594,23.6678,59100.0
2012-11-19 10:15:00,28.09,28.17,28.09,28.16,121700.0,23.6678,23.7352,23.6678,23.7268,121700.0
2012-11-19 10:20:00,28.16,28.18,28.14,28.14,50000.0,23.7268,23.7436,23.7099,23.7099,50000.0
2012-11-19 10:25:00,28.14,28.17,28.13,28.14,38900.0,23.7099,23.7352,23.7015,23.7099,38900.0
2012-11-19 10:30:00,28.14,28.16,28.13,28.15,169200.0,23.7099,23.7268,23.7015,23.7183,169200.0
2012-11-19 10:35:00,28.15,28.18,28.14,28.16,112300.0,23.7183,23.7436,23.7099,23.7268,112300.0
2012-11-19 10:40:00,28.17,28.23,28.16,28.23,125300.0,23.7352,23.7858,23.7268,23.7858,125300.0
2012-11-19 10:45:00,28.22,28.25,28.21,28.21,94700.0,23.7773,23.8026,23.7689,23.7689,94700.0
2012-11-19 10:50:00,28.22,28.25,28.22,28.23,57400.0,23.7773,23.8026,23.7773,23.7858,57400.0
2012-11-19 10:55:00,28.23,28.24,28.22,28.23,42400.0,23.7858,23.7942,23.7773,23.7858,42400.0
2012-11-19 11:00:00,28.23,28.26,28.21,28.21,28400.0,23.7858,23.811,23.7689,23.7689,28400.0
2012-11-19 11:05:00,28.22,28.24,28.21,28.22,42600.0,23.7773,23.7942,23.7689,23.7773,42600.0
2012-11-19 11:10:00,28.22,28.24,28.21,28.22,28700.0,23.7773,23.7942,23.7689,23.7773,28700.0
2012-11-19 11:15:00,28.22,28.25,28.21,28.24,79300.0,23.7773,23.8026,23.7689,23.7942,79300.0
2012-11-19 11:20:00,28.24,28.26,28.23,28.25,37300.0,23.7942,23.811,23.7858,23.8026,37300.0
2012-11-19 11:25:00,28.25,28.26,28.23,28.24,33900.0,23.8026,23.811,23.7858,23.7942,33900.0
2012-11-19 11:30:00,28.24,28.25,28.2,28.21,77000.0,23.7942,23.8026,23.7605,23.7689,77000.0
2012-11-19 11:35:00,28.22,28.23,28.21,28.22,79700.0,23.7773,23.7858,23.7689,23.7773,79700.0
2012-11-19 11:40:00,28.22,28.23,28.2,28.21,65900.0,23.7773,23.7858,23.7605,23.7689,65900.0
2012-11-19 11:45:00,28.21,28.23,28.2,28.22,60700.0,23.7689,23.7858,23.7605,23.7773,60700.0
2012-11-19 11:50:00,28.23,28.24,28.21,28.21,65300.0,23.7858,23.7942,23.7689,23.7689,65300.0
2012-11-19 11:55:00,28.21,28.23,28.21,28.21,295500.0,23.7689,23.7858,23.7689,23.7689,295500.0
2012-11-19 12:00:00,28.21,28.27,28.21,28.26,346100.0,23.7689,23.8195,23.7689,23.811,346100.0
2012-11-19 12:05:00,28.26,28.3,28.26,28.29,93500.0,23.811,23.8447,23.811,23.8363,93500.0
2012-11-19 12:10:00,28.29,28.3,28.29,28.3,119400.0,23.8363,23.8447,23.8363,23.8447,119400.0
2012-11-19 12:15:00,28.3,28.3,28.28,28.3,49000.0,23.8447,23.8447,23.8279,23.8447,49000.0
2012-11-19 12:20:00,28.3,28.32,28.29,28.32,28400.0,23.8447,23.8616,23.8363,23.8616,28400.0
2012-11-19 12:25:00,28.32,28.32,28.3,28.31,139100.0,23.8616,23.8616,23.8447,23.8532,139100.0
2012-11-19 12:30:00,28.31,28.33,28.31,28.32,64600.0,23.8532,23.87,23.8532,23.8616,64600.0
2012-11-19 12:35:00,28.31,28.33,28.3,28.3,48500.0,23.8532,23.87,23.8447,23.8447,48500.0
2012-11-19 12:40:00,28.3,28.32,28.3,28.31,38800.0,23.8447,23.8616,23.8447,23.8532,38800.0
2012-11-19 12:45:00,28.3,28.31,28.29,28.3,44100.0,23.8447,23.8532,23.8363,23.8447,44100.0
2012-11-19 12:50:00,28.3,28.3,28.28,28.28,45700.0,23.8447,23.8447,23.8279,23.8279,45700.0
2012-11-19 12:55:00,28.28,28.32,28.28,28.31,53700.0,23.8279,23.8616,23.8279,23.8532,53700.0
2012-11-19 13:00:00,28.3,28.32,28.3,28.31,18100.0,23.8447,23.8616,23.8447,23.8532,18100.0
2012-11-19 13:05:00,28.3,28.32,28.28,28.28,52900.0,23.8447,23.8616,23.8279,23.8279,52900.0
2012-11-19 13:10:00,28.29,28.29,28.26,28.27,30700.0,23.8363,23.8363,23.811,23.8195,30700.0
2012-11-19 13:15:00,28.27,28.27,28.25,28.26,98600.0,23.8195,23.8195,23.8026,23.811,98600.0
2012-11-19 13:20:00,28.25,28.26,28.24,28.26,22100.0,23.8026,23.811,23.7942,23.811,22100.0
2012-11-19 13:25:00,28.26,28.27,28.25,28.25,74200.0,23.811,23.8195,23.8026,23.8026,74200.0
2012-11-19 13:30:00,28.25,28.27,28.25,28.27,50300.0,23.8026,23.8195,23.8026,23.8195,50300.0
2012-11-19 13:35:00,28.27,28.28,28.26,28.26,21100.0,23.8195,23.8279,23.811,23.811,21100.0
2012-11-19 13:40:00,28.26,28.26,28.25,28.26,28300.0,23.811,23.811,23.8026,23.811,28300.0
2012-11-19 13:45:00,28.25,28.26,28.24,28.25,8900.0,23.8026,23.811,23.7942,23.8026,8900.0
2012-11-19 13:50:00,28.25,28.27,28.24,28.27,78300.0,23.8026,23.8195,23.7942,23.8195,78300.0
2012-11-19 13:55:00,28.27,28.28,28.27,28.28,22600.0,23.8195,23.8279,23.8195,23.8279,22600.0
2012-11-19 14:00:00,28.28,28.29,28.27,28.28,161800.0,23.8279,23.8363,23.8195,23.8279,161800.0
2012-11-19 14:05:00,28.29,28.3,28.28,28.29,38700.0,23.8363,23.8447,23.8279,23.8363,38700.0
2012-11-19 14:10:00,28.29,28.3,28.29,28.29,34900.0,23.8363,23.8447,23.8363,23.8363,34900.0
2012-11-19 14:15:00,28.29,28.29,28.28,28.29,60900.0,23.8363,23.8363,23.8279,23.8363,60900.0
2012-11-19 14:20:00,28.29,28.31,28.29,28.3,63200.0,23.8363,23.8532,23.8363,23.8447,63200.0
2012-11-19 14:25:00,28.3,28.31,28.29,28.3,42900.0,23.8447,23.8532,23.8363,23.8447,42900.0
2012-11-19 14:30:00,28.3,28.31,28.29,28.3,26700.0,23.8447,23.8532,23.8363,23.8447,26700.0
2012-11-19 14:35:00,28.3,28.3,28.27,28.3,58300.0,23.8447,23.8447,23.8195,23.8447,58300.0
2012-11-19 14:40:00,28.29,28.33,28.28,28.32,83800.0,23.8363,23.87,23.8279,23.8616,83800.0
2012-11-19 14:45:00,28.32,28.36,28.32,28.36,145800.0,23.8616,23.8953,23.8616,23.8953,145800.0
2012-11-19 14:50:00,28.35,28.36,28.34,28.34,88000.0,23.8869,23.8953,23.8784,23.8784,88000.0
2012-11-19 14:55:00,28.34,28.36,28.33,28.35,117300.0,23.8784,23.8953,23.87,23.8869,117300.0
2012-11-19 15:00:00,28.34,28.34,28.32,28.33,51100.0,23.8784,23.8784,23.8616,23.87,51100.0
2012-11-19 15:05:00,28.34,28.34,28.31,28.32,69200.0,23.8784,23.8784,23.8532,23.8616,69200.0
2012-11-19 15:10:00,28.32,28.35,28.31,28.33,182800.0,23.8616,23.8869,23.8532,23.87,182800.0
2012-11-19 15:15:00,28.33,28.34,28.33,28.34,28000.0,23.87,23.8784,23.87,23.8784,28000.0
2012-11-19 15:20:00,28.34,28.37,28.34,28.36,101100.0,23.8784,23.9037,23.8784,23.8953,101100.0
2012-11-19 15:25:00,28.37,28.37,28.35,28.37,78900.0,23.9037,23.9037,23.8869,23.9037,78900.0
2012-11-19 15:30:00,28.37,28.38,28.36,28.38,118600.0,23.9037,23.9121,23.8953,23.9121,118600.0
2012-11-19 15:35:00,28.38,28.39,28.36,28.37,228900.0,23.9121,23.9206,23.8953,23.9037,228900.0
2012-11-19 15:40:00,28.37,28.38,28.36,28.37,1010700.0,23.9037,23.9121,23.8953,23.9037,1010700.0
2012-11-19 15:45:00,28.36,28.38,28.36,28.36,233300.0,23.8953,23.9121,23.8953,23.8953,233300.0
2012-11-19 15:50:00,28.36,28.44,28.36,28.44,314000.0,23.8953,23.9627,23.8953,23.9627,314000.0
2012-11-19 15:55:00,28.44,28.44,28.41,28.42,1247000.0,23.9627,23.9627,23.9374,23.9458,1247000.0
2012-11-20 09:30:00,28.38,28.39,28.29,28.3,252900.0,23.9121,23.9206,23.8363,23.8447,252900.0
2012-11-20 09:35:00,28.3,28.31,28.26,28.28,213700.0,23.8447,23.8532,23.811,23.8279,213700.0
2012-11-20 09:40:00,28.28,28.28,28.23,28.26,348000.0,23.8279,23.8279,23.7858,23.811,348000.0
2012-11-20 09:45:00,28.27,28.33,28.27,28.33,368200.0,23.8195,23.87,23.8195,23.87,368200.0
2012-11-20 09:50:00,28.33,28.33,28.27,28.27,116300.0,23.87,23.87,23.8195,23.8195,116300.0
2012-11-20 09:55:00,28.27,28.32,28.26,28.29,122100.0,23.8195,23.8616,23.811,23.8363,122100.0
2012-11-20 10:00:00,28.3,28.31,28.29,28.3,84900.0,23.8447,23.8532,23.8363,23.8447,84900.0
2012-11-20 10:05:00,28.3,28.32,28.28,28.29,446400.0,23.8447,23.8616,23.8279,23.8363,446400.0
2012-11-20 10:10:00,28.3,28.33,28.28,28.33,99900.0,23.8447,23.87,23.8279,23.87,99900.0
2012-11-20 10:15:00,28.33,28.37,28.33,28.37,175500.0,23.87,23.9037,23.87,23.9037,175500.0
2012-11-20 10:20:00,28.36,28.36,28.34,28.35,50000.0,23.8953,23.8953,23.8784,23.8869,50000.0
2012-11-20 10:25:00,28.35,28.35,28.32,28.32,66900.0,23.8869,23.8869,23.8616,23.8616,66900.0
2012-11-20 10:30:00,28.32,28.34,28.32,28.34,50600.0,23.8616,23.8784,23.8616,23.8784,50600.0
2012-11-20 10:35:00,28.34,28.35,28.32,28.33,112300.0,23.8784,23.8869,23.8616,23.87,112300.0
2012-11-20 10:40:00,28.34,28.35,28.32,28.32,78700.0,23.8784,23.8869,23.8616,23.8616,78700.0
2012-11-20 10:45:00,28.32,28.35,28.32,28.33,96500.0,23.8616,23.8869,23.8616,23.87,96500.0
2012-11-20 10:50:00,28.32,28.33,28.28,28.28,161300.0,23.8616,23.87,23.8279,23.8279,161300.0
2012-11-20 10:55:00,28.28,28.3,28.25,28.26,54600.0,23.8279,23.8447,23.8026,23.811,54600.0
2012-11-20 11:00:00,28.25,28.27,28.24,28.26,122900.0,23.8026,23.8195,23.7942,23.811,122900.0
2012-11-20 11:05:00,28.27,28.28,28.26,28.27,158800.0,23.8195,23.8279,23.811,23.8195,158800.0
2012-11-20 11:10:00,28.27,28.27,28.23,28.26,110100.0,23.8195,23.8195,23.7858,23.811,110100.0
2012-11-20 11:15:00,28.26,28.3,28.25,28.29,57500.0,23.811,23.8447,23.8026,23.8363,57500.0
2012-11-20 11:20:00,28.3,28.32,28.3,28.32,192800.0,23.8447,23.8616,23.8447,23.8616,192800.0
2012-11-20 11:25:00,28.32,28.33,28.3,28.32,42100.0,23.8616,23.87,23.8447,23.8616,42100.0
2012-11-20 11:30:00,28.32,28.33,28.31,28.32,48900.0,23.8616,23.87,23.8532,23.8616,48900.0
2012-11-20 11:35:00,28.32,28.32,28.29,28.3,132700.0,23.8616,23.8616,23.8363,23.8447,132700.0
2012-11-20 11:40:00,28.29,28.33,28.29,28.33,77100.0,23.8363,23.87,23.8363,23.87,77100.0
2012-11-20 11:45:00,28.33,28.34,28.3,28.3,49900.0,23.87,23.8784,23.8447,23.8447,49900.0
2012-11-20 11:50:00,28.3,28.35,28.29,28.34,90500.0,23.8447,23.8869,23.8363,23.8784,90500.0
2012-11-20 11:55:00,28.35,28.36,28.33,28.35,169600.0,23.8869,23.8953,23.87,23.8869,169600.0
2012-11-20 12:00:00,28.35,28.37,28.35,28.36,55100.0,23.8869,23.9037,23.8869,23.8953,55100.0
2012-11-20 12:05:00,28.35,28.35,28.32,28.34,42600.0,23.8869,23.8869,23.8616,23.8784,42600.0
2012-11-20 12:10:00,28.34,28.35,28.32,28.33,41300.0,23.8784,23.8869,23.8616,23.87,41300.0
2012-11-20 12:15:00,28.33,28.33,28.3,28.3,44700.0,23.87,23.87,23.8447,23.8447,44700.0
2012-11-20 12:20:00,28.3,28.31,28.29,28.3,29000.0,23.8447,23.8532,23.8363,23.8447,29000.0
2012-11-20 12:25:00,28.3,28.3,28.27,28.29,57000.0,23.8447,23.8447,23.8195,23.8363,57000.0
2012-11-20 12:30:00,28.29,28.29,28.28,28.28,50700.0,23.8363,23.8363,23.8279,23.8279,50700.0
2012-11-20 12:35:00,28.28,28.28,28.26,28.26,39300.0,23.8279,23.8279,23.811,23.811,39300.0
2012-11-20 12:40:00,28.25,28.27,28.25,28.27,41100.0,23.8026,23.8195,23.8026,23.8195,41100.0
2012-11-20 12:45:00,28.27,28.28,28.26,28.27,57000.0,23.8195,23.8279,23.811,23.8195,57000.0
2012-11-20 12:50:00,28.27,28.28,28.26,28.27,48100.0,23.8195,23.8279,23.811,23.8195,48100.0
2012-11-20 12:55:00,28.27,28.29,28.27,28.28,29800.0,23.8195,23.8363,23.8195,23.8279,29800.0
2012-11-20 13:00:00,28.28,28.28,28.21,28.23,188000.0,23.8279,23.8279,23.7689,23.7858,188000.0
2012-11-20 13:05:00,28.22,28.23,28.19,28.19,134200.0,23.7773,23.7858,23.752,23.752,134200.0
2012-11-20 13:10:00,28.19,28.19,28.12,28.14,180200.0,23.752,23.752,23.6931,23.7099,180200.0
2012-11-20 13:15:00,28.14,28.18,28.14,28.15,138000.0,23.7099,23.7436,23.7099,23.7183,138000.0
2012-11-20 13:20:00,28.15,28.17,28.13,28.14,66200.0,23.7183,23.7352,23.7015,23.7099,66200.0
2012-11-20 13:25:00,28.14,28.14,28.04,28.04,300400.0,23.7099,23.7099,23.6257,23.6257,300400.0
2012-11-20 13:30:00,28.05,28.1,28.05,28.1,68900.0,23.6341,23.6762,23.6341,23.6762,68900.0
2012-11-20 13:35:00,28.1,28.13,28.1,28.12,89300.0,23.6762,23.7015,23.6762,23.6931,89300.0
2012-11-20 13:40:00,28.12,28.12,28.09,28.1,52100.0,23.6931,23.6931,23.6678,23.6762,52100.0
2012-11-20 13:45:00,28.1,28.15,28.08,28.14,115600.0,23.6762,23.7183,23.6594,23.7099,115600.0
2012-11-20 13:50:00,28.13,28.15,28.13,28.15,83600.0,23.7015,23.7183,23.7015,23.7183,83600.0
2012-11-20 13:55:00,28.15,28.18,28.12,28.16,60000.0,23.7183,23.7436,23.6931,23.7268,60000.0
2012-11-20 14:00:00,28.17,28.18,28.14,28.15,59800.0,23.7352,23.7436,23.7099,23.7183,59800.0
2012-11-20 14:05:00,28.15,28.16,28.15,28.15,39900.0,23.7183,23.7268,23.7183,23.7183,39900.0
2012-11-20 14:10:00,28.15,28.18,28.15,28.18,47700.0,23.7183,23.7436,23.7183,23.7436,47700.0
2012-11-20 14:15:00,28.18,28.2,28.17,28.17,39100.0,23.7436,23.7605,23.7352,23.7352,39100.0
2012-11-20 14:20:00,28.18,28.19,28.17,28.17,169800.0,23.7436,23.752,23.7352,23.7352,169800.0
2012-11-20 14:25:00,28.17,28.21,28.17,28.21,409800.0,23.7352,23.7689,23.7352,23.7689,409800.0
2012-11-20 14:30:00,28.21,28.21,28.19,28.21,276000.0,23.7689,23.7689,23.752,23.7689,276000.0
2012-11-20 14:35:00,28.21,28.21,28.16,28.17,357600.0,23.7689,23.7689,23.7268,23.7352,357600.0
2012-11-20 14:40:00,28.17,28.18,28.15,28.16,258400.0,23.7352,23.7436,23.7183,23.7268,258400.0
2012-11-20 14:45:00,28.15,28.2,28.15,28.18,313700.0,23.7183,23.7605,23.7183,23.7436,313700.0
2012-11-20 14:50:00,28.19,28.2,28.18,28.2,231600.0,23.752,23.7605,23.7436,23.7605,231600.0
2012-11-20 14:55:00,28.2,28.21,28.17,28.19,3233900.0,23.7605,23.7689,23.7352,23.752,3233900.0
2012-11-20 15:00:00,28.19,28.24,28.19,28.23,88700.0,23.752,23.7942,23.752,23.7858,88700.0
2012-11-20 15:05:00,28.24,28.24,28.21,28.23,73200.0,23.7942,23.7942,23.7689,23.7858,73200.0
2012-11-20 15:10:00,28.24,28.26,28.24,28.26,218400.0,23.7942,23.811,23.7942,23.811,218400.0
2012-11-20 15:15:00,28.26,28.26,28.23,28.24,81900.0,23.811,23.811,23.7858,23.7942,81900.0
2012-11-20 15:20:00,28.25,28.25,28.2,28.22,200600.0,23.8026,23.8026,23.7605,23.7773,200600.0
2012-11-20 15:25:00,28.22,28.22,28.19,28.21,80900.0,23.7773,23.7773,23.752,23.7689,80900.0
2012-11-20 15:30:00,28.21,28.26,28.21,28.24,89000.0,23.7689,23.811,23.7689,23.7942,89000.0
2012-11-20 15:35:00,28.25,28.25,28.21,28.21,31800.0,23.8026,23.8026,23.7689,23.7689,31800.0
2012-11-20 15:40:00,28.21,28.23,28.2,28.21,135800.0,23.7689,23.7858,23.7605,23.7689,135800.0
2012-11-20 15:45:00,28.2,28.25,28.2,28.23,150400.0,23.7605,23.8026,23.7605,23.7858,150400.0
2012-11-20 15:50:00,28.23,28.28,28.23,28.27,352100.0,23.7858,23.8279,23.7858,23.8195,352100.0
2012-11-20 15:55:00,28.27,28.29,28.25,28.29,817000.0,23.8195,23.8363,23.8026,23.8363,817000.0
2012-11-21 09:30:00,28.31,28.37,28.29,28.36,74600.0,23.8532,23.9037,23.8363,23.8953,74600.0
2012-11-21 09:35:00,28.36,28.41,28.35,28.38,134000.0,23.8953,23.9374,23.8869,23.9121,134000.0
2012-11-21 09:40:00,28.39,28.43,28.39,28.4,123200.0,23.9206,23.9543,23.9206,23.929,123200.0
2012-11-21 09:45:00,28.4,28.4,28.36,28.4,223400.0,23.929,23.929,23.8953,23.929,223400.0
2012-11-21 09:50:00,28.41,28.41,28.35,28.35,228100.0,23.9374,23.9374,23.8869,23.8869,228100.0
2012-11-21 09:55:00,28.37,28.41,28.36,28.41,139700.0,23.9037,23.9374,23.8953,23.9374,139700.0
2012-11-21 10:00:00,28.4,28.4,28.35,28.37,214400.0,23.929,23.929,23.8869,23.9037,214400.0
2012-11-21 10:05:00,28.37,28.37,28.33,28.33,162300.0,23.9037,23.9037,23.87,23.87,162300.0
2012-11-21 10:10:00,28.33,28.35,28.32,28.33,126500.0,23.87,23.8869,23.8616,23.87,126500.0
2012-11-21 10:15:00,28.33,28.35,28.31,28.33,110200.0,23.87,23.8869,23.8532,23.87,110200.0
2012-11-21 10:20:00,28.33,28.34,28.32,28.32,82200.0,23.87,23.8784,23.8616,23.8616,82200.0
2012-11-21 10:25:00,28.31,28.33,28.28,28.32,174800.0,23.8532,23.87,23.8279,23.8616,174800.0
2012-11-21 10:30:00,28.32,28.33,28.3,28.32,46200.0,23.8616,23.87,23.8447,23.8616,46200.0
2012-11-21 10:35:00,28.33,28.34,28.31,28.33,101500.0,23.87,23.8784,23.8532,23.87,101500.0
2012-11-21 10:40:00,28.32,28.33,28.29,28.3,83300.0,23.8616,23.87,23.8363,23.8447,83300.0
2012-11-21 10:45:00,28.3,28.3,28.27,28.28,96600.0,23.8447,23.8447,23.8195,23.8279,96600.0
2012-11-21 10:50:00,28.28,28.31,28.28,28.31,76100.0,23.8279,23.8532,23.8279,23.8532,76100.0
2012-11-21 10:55:00,28.31,28.33,28.3,28.3,92400.0,23.8532,23.87,23.8447,23.8447,92400.0
2012-11-21 11:00:00,28.32,28.33,28.31,28.32,58200.0,23.8616,23.87,23.8532,23.8616,58200.0
2012-11-21 11:05:00,28.31,28.36,28.31,28.35,305500.0,23.8532,23.8953,23.8532,23.8869,305500.0
2012-11-21 11:10:00,28.35,28.38,28.34,28.37,164400.0,23.8869,23.9121,23.8784,23.9037,164400.0
2012-11-21 11:15:00,28.37,28.38,28.36,28.37,75800.0,23.9037,23.9121,23.8953,23.9037,75800.0
2012-11-21 11:20:00,28.37,28.38,28.36,28.37,109000.0,23.9037,23.9121,23.8953,23.9037,109000.0
2012-11-21 11:25:00,28.37,28.39,28.36,28.38,166700.0,23.9037,23.9206,23.8953,23.9121,166700.0
2012-11-21 11:30:00,28.39,28.39,28.35,28.35,99600.0,23.9206,23.9206,23.8869,23.8869,99600.0
2012-11-21 11:35:00,28.35,28.36,28.35,28.36,149800.0,23.8869,23.8953,23.8869,23.8953,149800.0
2012-11-21 11:40:00,28.36,28.37,28.34,28.37,110300.0,23.8953,23.9037,23.8784,23.9037,110300.0
2012-11-21 11:45:00,28.37,28.37,28.33,28.34,77800.0,23.9037,23.9037,23.87,23.8784,77800.0
2012-11-21 11:50:00,28.34,28.36,28.33,28.35,126800.0,23.8784,23.8953,23.87,23.8869,126800.0
2012-11-21 11:55:00,28.36,28.36,28.34,28.36,110600.0,23.8953,23.8953,23.8784,23.8953,110600.0
2012-11-21 12:00:00,28.36,28.37,28.35,28.35,86200.0,23.8953,23.9037,23.8869,23.8869,86200.0
2012-11-21 12:05:00,28.35,28.38,28.35,28.37,32500.0,23.8869,23.9121,23.8869,23.9037,32500.0
2012-11-21 12:10:00,28.37,28.4,28.37,28.38,61600.0,23.9037,23.929,23.9037,23.9121,61600.0
2012-11-21 12:15:00,28.39,28.4,28.37,28.37,62300.0,23.9206,23.929,23.9037,23.9037,62300.0
2012-11-21 12:20:00,28.38,28.4,28.37,28.4,33100.0,23.9121,23.929,23.9037,23.929,33100.0
2012-11-21 12:25:00,28.4,28.42,28.4,28.4,67600.0,23.929,23.9458,23.929,23.929,67600.0
2012-11-21 12:30:00,28.4,28.41,28.39,28.41,46000.0,23.929,23.9374,23.9206,23.9374,46000.0
2012-11-21 12:35:00,28.41,28.41,28.39,28.41,78200.0,23.9374,23.9374,23.9206,23.9374,78200.0
2012-11-21 12:40:00,28.41,28.44,28.41,28.43,92600.0,23.9374,23.9627,23.9374,23.9543,92600.0
2012-11-21 12:45:00,28.44,28.45,28.42,28.43,409600.0,23.9627,23.9711,23.9458,23.9543,409600.0
2012-11-21 12:50:00,28.42,28.43,28.4,28.42,63300.0,23.9458,23.9543,23.929,23.9458,63300.0
2012-11-21 12:55:00,28.41,28.42,28.41,28.42,39500.0,23.9374,23.9458,23.9374,23.9458,39500.0
2012-11-21 13:00:00,28.42,28.43,28.38,28.39,84500.0,23.9458,23.9543,23.9121,23.9206,84500.0
2012-11-21 13:05:00,28.39,28.4,28.39,28.4,82600.0,23.9206,23.929,23.9206,23.929,82600.0
2012-11-21 13:10:00,28.39,28.41,28.39,28.41,46600.0,23.9206,23.9374,23.9206,23.9374,46600.0
2012-11-21 13:15:00,28.41,28.41,28.38,28.39,230300.0,23.9374,23.9374,23.9121,23.9206,230300.0
2012-11-21 13:20:00,28.38,28.39,28.38,28.39,71200.0,23.9121,23.9206,23.9121,23.9206,71200.0
2012-11-21 13:25:00,28.39,28.41,28.39,28.4,56200.0,23.9206,23.9374,23.9206,23.929,56200.0
2012-11-21 13:30:00,28.4,28.42,28.39,28.41,56400.0,23.929,23.9458,23.9206,23.9374,56400.0
2012-11-21 13:35:00,28.41,28.43,28.4,28.43,55100.0,23.9374,23.9543,23.929,23.9543,55100.0
2012-11-21 13:40:00,28.43,28.43,28.41,28.42,35800.0,23.9543,23.9543,23.9374,23.9458,35800.0
2012-11-21 13:45:00,28.42,28.43,28.41,28.42,105800.0,23.9458,23.9543,23.9374,23.9458,105800.0
2012-11-21 13:50:00,28.42,28.43,28.41,28.42,61700.0,23.9458,23.9543,23.9374,23.9458,61700.0
2012-11-21 13:55:00,28.42,28.43,28.41,28.41,45100.0,23.9458,23.9543,23.9374,23.9374,45100.0
2012-11-21 14:00:00,28.42,28.43,28.41,28.42,62600.0,23.9458,23.9543,23.9374,23.9458,62600.0
2012-11-21 14:05:00,28.42,28.44,28.42,28.43,57900.0,23.9458,23.9627,23.9458,23.9543,57900.0
2012-11-21 14:10:00,28.44,28.44,28.42,28.42,53200.0,23.9627,23.9627,23.9458,23.9458,53200.0
2012-11-21 14:15:00,28.43,28.43,28.41,28.42,254600.0,23.9543,23.9543,23.9374,23.9458,254600.0
2012-11-21 14:20:00,28.42,28.42,28.41,28.41,43600.0,23.9458,23.9458,23.9374,23.9374,43600.0
2012-11-21 14:25:00,28.42,28.42,28.39,28.41,141700.0,23.9458,23.9458,23.9206,23.9374,141700.0
2012-11-21 14:30:00,28.42,28.43,28.41,28.41,61500.0,23.9458,23.9543,23.9374,23.9374,61500.0
2012-11-21 14:35:00,28.42,28.43,28.41,28.41,46400.0,23.9458,23.9543,23.9374,23.9374,46400.0
2012-11-21 14:40:00,28.42,28.43,28.41,28.42,91300.0,23.9458,23.9543,23.9374,23.9458,91300.0
2012-11-21 14:45:00,28.43,28.43,28.41,28.43,66400.0,23.9543,23.9543,23.9374,23.9543,66400.0
2012-11-21 14:50:00,28.42,28.43,28.42,28.43,27900.0,23.9458,23.9543,23.9458,23.9543,27900.0
2012-11-21 14:55:00,28.43,28.43,28.42,28.43,46600.0,23.9543,23.9543,23.9458,23.9543,46600.0
2012-11-21 15:00:00,28.43,28.43,28.41,28.43,85100.0,23.9543,23.9543,23.9374,23.9543,85100.0
2012-11-21 15:05:00,28.43,28.44,28.42,28.42,53200.0,23.9543,23.9627,23.9458,23.9458,53200.0
2012-11-21 15:10:00,28.43,28.43,28.42,28.43,38800.0,23.9543,23.9543,23.9458,23.9543,38800.0
2012-11-21 15:15:00,28.43,28.43,28.42,28.43,51800.0,23.9543,23.9543,23.9458,23.9543,51800.0
2012-11-21 15:20:00,28.43,28.43,28.4,28.41,69200.0,23.9543,23.9543,23.929,23.9374,69200.0
2012-11-21 15:25:00,28.41,28.41,28.38,28.4,125500.0,23.9374,23.9374,23.9121,23.929,125500.0
2012-11-21 15:30:00,28.4,28.4,28.39,28.39,50000.0,23.929,23.929,23.9206,23.9206,50000.0
2012-11-21 15:35:00,28.4,28.41,28.39,28.4,82400.0,23.929,23.9374,23.9206,23.929,82400.0
2012-11-21 15:40:00,28.4,28.43,28.4,28.43,103800.0,23.929,23.9543,23.929,23.9543,103800.0
2012-11-21 15:45:00,28.43,28.43,28.41,28.41,125300.0,23.9543,23.9543,23.9374,23.9374,125300.0
2012-11-21 15:50:00,28.42,28.42,28.39,28.42,129000.0,23.9458,23.9458,23.9206,23.9458,129000.0
2012-11-21 15:55:00,28.42,28.43,28.4,28.41,1043400.0,23.9458,23.9543,23.929,23.9374,1043400.0
2012-11-23 09:30:00,28.57,28.61,28.56,28.57,236200.0,24.0722,24.1059,24.0638,24.0722,236200.0
2012-11-23 09:35:00,28.56,28.58,28.53,28.53,297100.0,24.0638,24.0807,24.0385,24.0385,297100.0
2012-11-23 09:40:00,28.53,28.57,28.53,28.55,516900.0,24.0385,24.0722,24.0385,24.0554,516900.0
2012-11-23 09:45:00,28.55,28.61,28.54,28.6,342400.0,24.0554,24.1059,24.0469,24.0975,342400.0
2012-11-23 09:50:00,28.61,28.62,28.6,28.61,208800.0,24.1059,24.1144,24.0975,24.1059,208800.0
2012-11-23 09:55:00,28.62,28.63,28.6,28.6,131100.0,24.1144,24.1228,24.0975,24.0975,131100.0
2012-11-23 10:00:00,28.61,28.64,28.61,28.61,154900.0,24.1059,24.1312,24.1059,24.1059,154900.0
2012-11-23 10:05:00,28.62,28.63,28.6,28.63,120700.0,24.1144,24.1228,24.0975,24.1228,120700.0
2012-11-23 10:10:00,28.63,28.65,28.63,28.65,126200.0,24.1228,24.1396,24.1228,24.1396,126200.0
2012-11-23 10:15:00,28.65,28.67,28.65,28.65,150000.0,24.1396,24.1565,24.1396,24.1396,150000.0
2012-11-23 10:20:00,28.66,28.71,28.65,28.7,527000.0,24.1481,24.1902,24.1396,24.1818,527000.0
2012-11-23 10:25:00,28.7,28.74,28.7,28.72,99200.0,24.1818,24.2155,24.1818,24.1986,99200.0
2012-11-23 10:30:00,28.72,28.73,28.72,28.72,53600.0,24.1986,24.207,24.1986,24.1986,53600.0
2012-11-23 10:35:00,28.73,28.73,28.71,28.72,84800.0,24.207,24.207,24.1902,24.1986,84800.0
2012-11-23 10:40:00,28.71,28.72,28.71,28.71,72700.0,24.1902,24.1986,24.1902,24.1902,72700.0
2012-11-23 10:45:00,28.71,28.72,28.7,28.71,42200.0,24.1902,24.1986,24.1818,24.1902,42200.0
2012-11-23 10:50:00,28.71,28.74,28.7,28.73,148800.0,24.1902,24.2155,24.1818,24.207,148800.0
2012-11-23 10:55:00,28.73,28.74,28.72,28.73,87400.0,24.207,24.2155,24.1986,24.207,87400.0
2012-11-23 11:00:00,28.74,28.74,28.73,28.73,37200.0,24.2155,24.2155,24.207,24.207,37200.0
2012-11-23 11:05:00,28.74,28.75,28.73,28.75,129300.0,24.2155,24.2239,24.207,24.2239,129300.0
2012-11-23 11:10:00,28.75,28.76,28.74,28.76,66700.0,24.2239,24.2323,24.2155,24.2323,66700.0
2012-11-23 11:15:00,28.76,28.76,28.74,28.76,123400.0,24.2323,24.2323,24.2155,24.2323,123400.0
2012-11-23 11:20:00,28.75,28.76,28.75,28.76,18500.0,24.2239,24.2323,24.2239,24.2323,18500.0
2012-11-23 11:25:00,28.76,28.76,28.74,28.76,141200.0,24.2323,24.2323,24.2155,24.2323,141200.0
2012-11-23 11:30:00,28.76,28.78,28.75,28.78,179200.0,24.2323,24.2492,24.2239,24.2492,179200.0
2012-11-23 11:35:00,28.78,28.78,28.76,28.77,174700.0,24.2492,24.2492,24.2323,24.2407,174700.0
2012-11-23 11:40:00,28.76,28.78,28.76,28.76,188100.0,24.2323,24.2492,24.2323,24.2323,188100.0
2012-11-23 11:45:00,28.77,28.77,28.75,28.75,98400.0,24.2407,24.2407,24.2239,24.2239,98400.0
2012-11-23 11:50:00,28.76,28.77,28.75,28.76,125400.0,24.2323,24.2407,24.2239,24.2323,125400.0
2012-11-23 11:55:00,28.77,28.77,28.76,28.76,149600.0,24.2407,24.2407,24.2323,24.2323,149600.0
2012-11-23 12:00:00,28.77,28.77,28.74,28.75,137100.0,24.2407,24.2407,24.2155,24.2239,137100.0
2012-11-23 12:05:00,28.75,28.75,28.72,28.73,119600.0,24.2239,24.2239,24.1986,24.207,119600.0
2012-11-23 12:10:00,28.74,28.74,28.71,28.71,89500.0,24.2155,24.2155,24.1902,24.1902,89500.0
2012-11-23 12:15:00,28.72,28.72,28.7,28.72,72000.0,24.1986,24.1986,24.1818,24.1986,72000.0
2012-11-23 12:20:00,28.71,28.73,28.7,28.71,121800.0,24.1902,24.207,24.1818,24.1902,121800.0
2012-11-23 12:25:00,28.71,28.74,28.71,28.73,41000.0,24.1902,24.2155,24.1902,24.207,41000.0
2012-11-23 12:30:00,28.74,28.76,28.73,28.76,103600.0,24.2155,24.2323,24.207,24.2323,103600.0
2012-11-23 12:35:00,28.76,28.81,28.76,28.81,266700.0,24.2323,24.2744,24.2323,24.2744,266700.0
2012-11-23 12:40:00,28.81,28.81,28.8,28.81,202300.0,24.2744,24.2744,24.266,24.2744,202300.0
2012-11-23 12:45:00,28.81,28.83,28.81,28.83,208000.0,24.2744,24.2913,24.2744,24.2913,208000.0
2012-11-23 12:50:00,28.82,28.83,28.81,28.82,214500.0,24.2829,24.2913,24.2744,24.2829,214500.0
2012-11-23 12:55:00,28.82,28.87,28.81,28.86,863400.0,24.2829,24.325,24.2744,24.3166,863400.0
2012-11-26 09:30:00,28.8,28.81,28.75,28.77,137700.0,24.266,24.2744,24.2239,24.2407,137700.0
2012-11-26 09:35:00,28.76,28.79,28.71,28.73,129500.0,24.2323,24.2576,24.1902,24.207,129500.0
2012-11-26 09:40:00,28.73,28.81,28.73,28.81,88100.0,24.207,24.2744,24.207,24.2744,88100.0
2012-11-26 09:45:00,28.82,28.85,28.8,28.83,128400.0,24.2829,24.3081,24.266,24.2913,128400.0
2012-11-26 09:50:00,28.83,28.85,28.83,28.84,52200.0,24.2913,24.3081,24.2913,24.2997,52200.0
2012-11-26 09:55:00,28.83,28.84,28.8,28.83,131400.0,24.2913,24.2997,24.266,24.2913,131400.0
2012-11-26 10:00:00,28.83,28.84,28.8,28.83,119400.0,24.2913,24.2997,24.266,24.2913,119400.0
2012-11-26 10:05:00,28.84,28.84,28.8,28.82,103100.0,24.2997,24.2997,24.266,24.2829,103100.0
2012-11-26 10:10:00,28.82,28.82,28.79,28.8,310200.0,24.2829,24.2829,24.2576,24.266,310200.0
2012-11-26 10:15:00,28.79,28.8,28.77,28.8,112300.0,24.2576,24.266,24.2407,24.266,112300.0
2012-11-26 10:20:00,28.8,28.8,28.77,28.77,230700.0,24.266,24.266,24.2407,24.2407,230700.0
2012-11-26 10:25:00,28.77,28.8,28.76,28.78,192600.0,24.2407,24.266,24.2323,24.2492,192600.0
2012-11-26 10:30:00,28.78,28.8,28.78,28.79,89000.0,24.2492,24.266,24.2492,24.2576,89000.0
2012-11-26 10:35:00,28.79,28.81,28.79,28.79,79300.0,24.2576,24.2744,24.2576,24.2576,79300.0
2012-11-26 10:40:00,28.8,28.81,28.8,28.81,102200.0,24.266,24.2744,24.266,24.2744,102200.0
2012-11-26 10:45:00,28.81,28.82,28.81,28.82,88600.0,24.2744,24.2829,24.2744,24.2829,88600.0
2012-11-26 10:50:00,28.82,28.83,28.8,28.8,105100.0,24.2829,24.2913,24.266,24.266,105100.0
2012-11-26 10:55:00,28.8,28.8,28.77,28.78,126800.0,24.266,24.266,24.2407,24.2492,126800.0
2012-11-26 11:00:00,28.78,28.78,28.75,28.75,142200.0,24.2492,24.2492,24.2239,24.2239,142200.0
2012-11-26 11:05:00,28.74,28.75,28.73,28.74,67100.0,24.2155,24.2239,24.207,24.2155,67100.0
2012-11-26 11:10:00,28.73,28.74,28.72,28.73,75700.0,24.207,24.2155,24.1986,24.207,75700.0
2012-11-26 11:15:00,28.73,28.73,28.72,28.73,41900.0,24.207,24.207,24.1986,24.207,41900.0
2012-11-26 11:20:00,28.73,28.73,28.7,28.7,80400.0,24.207,24.207,24.1818,24.1818,80400.0
2012-11-26 11:25:00,28.7,28.73,28.69,28.73,129800.0,24.1818,24.207,24.1733,24.207,129800.0
2012-11-26 11:30:00,28.73,28.74,28.72,28.74,104600.0,24.207,24.2155,24.1986,24.2155,104600.0
2012-11-26 11:35:00,28.74,28.74,28.73,28.74,94100.0,24.2155,24.2155,24.207,24.2155,94100.0
2012-11-26 11:40:00,28.73,28.76,28.73,28.75,64900.0,24.207,24.2323,24.207,24.2239,64900.0
2012-11-26 11:45:00,28.75,28.79,28.75,28.79,79200.0,24.2239,24.2576,24.2239,24.2576,79200.0
2012-11-26 11:50:00,28.8,28.81,28.78,28.79,56200.0,24.266,24.2744,24.2492,24.2576,56200.0
2012-11-26 11:55:00,28.79,28.8,28.78,28.79,170100.0,24.2576,24.266,24.2492,24.2576,170100.0
2012-11-26 12:00:00,28.8,28.81,28.79,28.8,17100.0,24.266,24.2744,24.2576,24.266,17100.0
2012-11-26 12:05:00,28.8,28.82,28.8,28.82,126100.0,24.266,24.2829,24.266,24.2829,126100.0
2012-11-26 12:10:00,28.82,28.82,28.81,28.82,12900.0,24.2829,24.2829,24.2744,24.2829,12900.0
2012-11-26 12:15:00,28.82,28.84,28.82,28.83,52500.0,24.2829,24.2997,24.2829,24.2913,52500.0
2012-11-26 12:20:00,28.84,28.84,28.82,28.82,20700.0,24.2997,24.2997,24.2829,24.2829,20700.0
2012-11-26 12:25:00,28.83,28.83,28.81,28.82,26500.0,24.2913,24.2913,24.2744,24.2829,26500.0
2012-11-26 12:30:00,28.82,28.83,28.79,28.79,38600.0,24.2829,24.2913,24.2576,24.2576,38600.0
2012-11-26 12:35:00,28.79,28.82,28.78,28.82,140800.0,24.2576,24.2829,24.2492,24.2829,140800.0
2012-11-26 12:40:00,28.82,28.86,28.82,28.86,140200.0,24.2829,24.3166,24.2829,24.3166,140200.0
2012-11-26 12:45:00,28.87,28.89,28.86,28.89,86700.0,24.325,24.3418,24.3166,24.3418,86700.0
2012-11-26 12:50:00,28.89,28.91,28.89,28.91,38900.0,24.3418,24.3587,24.3418,24.3587,38900.0
2012-11-26 12:55:00,28.9,28.91,28.88,28.88,62400.0,24.3503,24.3587,24.3334,24.3334,62400.0
2012-11-26 13:00:00,28.89,28.89,28.87,28.89,27000.0,24.3418,24.3418,24.325,24.3418,27000.0
2012-11-26 13:05:00,28.89,28.9,28.88,28.88,36900.0,24.3418,24.3503,24.3334,24.3334,36900.0
2012-11-26 13:10:00,28.88,28.89,28.87,28.88,43900.0,24.3334,24.3418,24.325,24.3334,43900.0
2012-11-26 13:15:00,28.88,28.92,28.88,28.92,60300.0,24.3334,24.3671,24.3334,24.3671,60300.0
2012-11-26 13:20:00,28.91,28.93,28.91,28.91,52600.0,24.3587,24.3755,24.3587,24.3587,52600.0
2012-11-26 13:25:00,28.91,28.91,28.89,28.9,5600.0,24.3587,24.3587,24.3418,24.3503,5600.0
2012-11-26 13:30:00,28.9,28.93,28.9,28.93,43700.0,24.3503,24.3755,24.3503,24.3755,43700.0
2012-11-26 13:35:00,28.93,28.94,28.92,28.92,33400.0,24.3755,24.384,24.3671,24.3671,33400.0
2012-11-26 13:40:00,28.91,28.91,28.9,28.9,58900.0,24.3587,24.3587,24.3503,24.3503,58900.0
2012-11-26 13:45:00,28.91,28.91,28.89,28.89,13400.0,24.3587,24.3587,24.3418,24.3418,13400.0
2012-11-26 13:50:00,28.9,28.92,28.9,28.92,52700.0,24.3503,24.3671,24.3503,24.3671,52700.0
2012-11-26 13:55:00,28.92,28.93,28.9,28.9,35200.0,24.3671,24.3755,24.3503,24.3503,35200.0
2012-11-26 14:00:00,28.9,28.9,28.87,28.89,89400.0,24.3503,24.3503,24.325,24.3418,89400.0
2012-11-26 14:05:00,28.89,28.91,28.89,28.91,35000.0,24.3418,24.3587,24.3418,24.3587,35000.0
2012-11-26 14:10:00,28.91,28.92,28.9,28.9,37100.0,24.3587,24.3671,24.3503,24.3503,37100.0
2012-11-26 14:15:00,28.91,28.92,28.9,28.91,36200.0,24.3587,24.3671,24.3503,24.3587,36200.0
2012-11-26 14:20:00,28.91,28.91,28.89,28.9,72400.0,24.3587,24.3587,24.3418,24.3503,72400.0
2012-11-26 14:25:00,28.89,28.9,28.87,28.89,108700.0,24.3418,24.3503,24.325,24.3418,108700.0
2012-11-26 14:30:00,28.89,28.9,28.88,28.89,32200.0,24.3418,24.3503,24.3334,24.3418,32200.0
2012-11-26 14:35:00,28.9,28.91,28.89,28.91,72100.0,24.3503,24.3587,24.3418,24.3587,72100.0
2012-11-26 14:40:00,28.91,28.92,28.91,28.91,92900.0,24.3587,24.3671,24.3587,24.3587,92900.0
2012-11-26 14:45:00,28.92,28.93,28.91,28.93,57500.0,24.3671,24.3755,24.3587,24.3755,57500.0
2012-11-26 14:50:00,28.93,28.97,28.93,28.96,118300.0,24.3755,24.4093,24.3755,24.4008,118300.0
2012-11-26 14:55:00,28.95,28.96,28.94,28.94,41200.0,24.3924,24.4008,24.384,24.384,41200.0
2012-11-26 15:00:00,28.95,28.96,28.93,28.94,73100.0,24.3924,24.4008,24.3755,24.384,73100.0
2012-11-26 15:05:00,28.94,28.96,28.94,28.95,61200.0,24.384,24.4008,24.384,24.3924,61200.0
2012-11-26 15:10:00,28.95,28.95,28.94,28.94,42300.0,24.3924,24.3924,24.384,24.384,42300.0
2012-11-26 15:15:00,28.94,28.94,28.92,28.93,60900.0,24.384,24.384,24.3671,24.3755,60900.0
2012-11-26 15:20:00,28.92,28.95,28.91,28.95,141500.0,24.3671,24.3924,24.3587,24.3924,141500.0
2012-11-26 15:25:00,28.96,28.96,28.93,28.94,115900.0,24.4008,24.4008,24.3755,24.384,115900.0
2012-11-26 15:30:00,28.94,28.94,28.89,28.92,279900.0,24.384,24.384,24.3418,24.3671,279900.0
2012-11-26 15:35:00,28.92,28.93,28.91,28.93,67900.0,24.3671,24.3755,24.3587,24.3755,67900.0
2012-11-26 15:40:00,28.92,28.95,28.92,28.92,124000.0,24.3671,24.3924,24.3671,24.3671,124000.0
2012-11-26 15:45:00,28.92,28.95,28.92,28.93,268300.0,24.3671,24.3924,24.3671,24.3755,268300.0
2012-11-26 15:50:00,28.94,28.96,28.93,28.93,290500.0,24.384,24.4008,24.3755,24.3755,290500.0
2012-11-26 15:55:00,28.93,28.98,28.93,28.97,803600.0,24.3755,24.4177,24.3755,24.4093,803600.0
2012-11-27 09:30:00,28.95,28.98,28.91,28.91,91000.0,24.3924,24.4177,24.3587,24.3587,91000.0
2012-11-27 09:35:00,28.91,28.96,28.91,28.95,50500.0,24.3587,24.4008,24.3587,24.3924,50500.0
2012-11-27 09:40:00,28.95,28.96,28.93,28.95,63200.0,24.3924,24.4008,24.3755,24.3924,63200.0
2012-11-27 09:45:00,28.96,28.99,28.95,28.98,80000.0,24.4008,24.4261,24.3924,24.4177,80000.0
2012-11-27 09:50:00,28.99,29.01,28.99,28.99,91400.0,24.4261,24.443,24.4261,24.4261,91400.0
2012-11-27 09:55:00,28.99,28.99,28.96,28.98,60800.0,24.4261,24.4261,24.4008,24.4177,60800.0
2012-11-27 10:00:00,28.98,28.99,28.88,28.88,105800.0,24.4177,24.4261,24.3334,24.3334,105800.0
2012-11-27 10:05:00,28.88,28.88,28.85,28.88,94600.0,24.3334,24.3334,24.3081,24.3334,94600.0
2012-11-27 10:10:00,28.88,28.9,28.85,28.86,136600.0,24.3334,24.3503,24.3081,24.3166,136600.0
2012-11-27 10:15:00,28.85,28.85,28.8,28.82,148300.0,24.3081,24.3081,24.266,24.2829,148300.0
2012-11-27 10:20:00,28.83,28.84,28.78,28.79,117700.0,24.2913,24.2997,24.2492,24.2576,117700.0
2012-11-27 10:25:00,28.8,28.83,28.8,28.82,92900.0,24.266,24.2913,24.266,24.2829,92900.0
2012-11-27 10:30:00,28.81,28.85,28.79,28.84,83100.0,24.2744,24.3081,24.2576,24.2997,83100.0
2012-11-27 10:35:00,28.84,28.85,28.81,28.82,48700.0,24.2997,24.3081,24.2744,24.2829,48700.0
2012-11-27 10:40:00,28.83,28.83,28.81,28.81,27600.0,24.2913,24.2913,24.2744,24.2744,27600.0
2012-11-27 10:45:00,28.8,28.84,28.79,28.83,105300.0,24.266,24.2997,24.2576,24.2913,105300.0
2012-11-27 10:50:00,28.84,28.87,28.83,28.86,68800.0,24.2997,24.325,24.2913,24.3166,68800.0
2012-11-27 10:55:00,28.87,28.87,28.83,28.83,23700.0,24.325,24.325,24.2913,24.2913,23700.0
2012-11-27 11:00:00,28.83,28.87,28.83,28.86,83600.0,24.2913,24.325,24.2913,24.3166,83600.0
2012-11-27 11:05:00,28.87,28.89,28.87,28.88,32200.0,24.325,24.3418,24.325,24.3334,32200.0
2012-11-27 11:10:00,28.88,28.91,28.88,28.9,32500.0,24.3334,24.3587,24.3334,24.3503,32500.0
2012-11-27 11:15:00,28.9,28.91,28.9,28.9,36500.0,24.3503,24.3587,24.3503,24.3503,36500.0
2012-11-27 11:20:00,28.9,28.91,28.89,28.9,80100.0,24.3503,24.3587,24.3418,24.3503,80100.0
2012-11-27 11:25:00,28.9,28.9,28.88,28.9,71400.0,24.3503,24.3503,24.3334,24.3503,71400.0
2012-11-27 11:30:00,28.9,28.9,28.88,28.89,432300.0,24.3503,24.3503,24.3334,24.3418,432300.0
2012-11-27 11:35:00,28.9,28.96,28.9,28.96,2082000.0,24.3503,24.4008,24.3503,24.4008,2082000.0
2012-11-27 11:40:00,28.95,28.97,28.93,28.95,247900.0,24.3924,24.4093,24.3755,24.3924,247900.0
2012-11-27 11:45:00,28.96,28.96,28.95,28.95,91900.0,24.4008,24.4008,24.3924,24.3924,91900.0
2012-11-27 11:50:00,28.95,29.0,28.95,28.97,115400.0,24.3924,24.4345,24.3924,24.4093,115400.0
2012-11-27 11:55:00,28.98,29.0,28.98,28.98,67000.0,24.4177,24.4345,24.4177,24.4177,67000.0
2012-11-27 12:00:00,28.99,29.02,28.98,29.0,103100.0,24.4261,24.4514,24.4177,24.4345,103100.0
2012-11-27 12:05:00,28.99,29.0,28.99,29.0,19500.0,24.4261,24.4345,24.4261,24.4345,19500.0
2012-11-27 12:10:00,29.0,29.0,28.95,28.95,40100.0,24.4345,24.4345,24.3924,24.3924,40100.0
2012-11-27 12:15:00,28.96,28.97,28.95,28.95,44000.0,24.4008,24.4093,24.3924,24.3924,44000.0
2012-11-27 12:20:00,28.96,28.97,28.96,28.97,75700.0,24.4008,24.4093,24.4008,24.4093,75700.0
2012-11-27 12:25:00,28.96,28.98,28.96,28.98,25100.0,24.4008,24.4177,24.4008,24.4177,25100.0
2012-11-27 12:30:00,28.97,28.98,28.94,28.95,31900.0,24.4093,24.4177,24.384,24.3924,31900.0
2012-11-27 12:35:00,28.95,28.98,28.95,28.98,81900.0,24.3924,24.4177,24.3924,24.4177,81900.0
2012-11-27 12:40:00,28.98,29.01,28.98,29.01,42700.0,24.4177,24.443,24.4177,24.443,42700.0
2012-11-27 12:45:00,29.01,29.04,29.01,29.03,37500.0,24.443,24.4682,24.443,24.4598,37500.0
2012-11-27 12:50:00,29.03,29.03,28.98,28.98,31800.0,24.4598,24.4598,24.4177,24.4177,31800.0
2012-11-27 12:55:00,28.99,29.01,28.99,29.01,26300.0,24.4261,24.443,24.4261,24.443,26300.0
2012-11-27 13:00:00,29.01,29.01,28.96,28.97,80000.0,24.443,24.443,24.4008,24.4093,80000.0
2012-11-27 13:05:00,28.98,29.0,28.97,28.99,93600.0,24.4177,24.4345,24.4093,24.4261,93600.0
2012-11-27 13:10:00,28.99,29.0,28.98,28.99,39300.0,24.4261,24.4345,24.4177,24.4261,39300.0
2012-11-27 13:15:00,28.98,29.01,28.98,29.01,43100.0,24.4177,24.443,24.4177,24.443,43100.0
2012-11-27 13:20:00,29.0,29.0,28.96,28.98,87000.0,24.4345,24.4345,24.4008,24.4177,87000.0
2012-11-27 13:25:00,28.98,28.99,28.95,28.97,101100.0,24.4177,24.4261,24.3924,24.4093,101100.0
2012-11-27 13:30:00,28.98,28.98,28.96,28.98,32800.0,24.4177,24.4177,24.4008,24.4177,32800.0
2012-11-27 13:35:00,28.98,29.0,28.97,28.98,75800.0,24.4177,24.4345,24.4093,24.4177,75800.0
2012-11-27 13:40:00,28.97,29.01,28.96,29.01,56700.0,24.4093,24.443,24.4008,24.443,56700.0
2012-11-27 13:45:00,29.01,29.01,28.98,28.99,32600.0,24.443,24.443,24.4177,24.4261,32600.0
2012-11-27 13:50:00,28.99,28.99,28.95,28.96,93400.0,24.4261,24.4261,24.3924,24.4008,93400.0
2012-11-27 13:55:00,28.96,28.98,28.96,28.98,80600.0,24.4008,24.4177,24.4008,24.4177,80600.0
2012-11-27 14:00:00,28.98,28.99,28.95,28.98,39600.0,24.4177,24.4261,24.3924,24.4177,39600.0
2012-11-27 14:05:00,28.98,29.0,28.98,28.98,66000.0,24.4177,24.4345,24.4177,24.4177,66000.0
2012-11-27 14:10:00,28.98,29.02,28.98,29.0,67000.0,24.4177,24.4514,24.4177,24.4345,67000.0
2012-11-27 14:15:00,29.0,29.01,29.0,29.0,59400.0,24.4345,24.443,24.4345,24.4345,59400.0
2012-11-27 14:20:00,29.01,29.02,28.91,28.92,160100.0,24.443,24.4514,24.3587,24.3671,160100.0
2012-11-27 14:25:00,28.92,28.93,28.88,28.89,819900.0,24.3671,24.3755,24.3334,24.3418,819900.0
2012-11-27 14:30:00,28.89,28.92,28.86,28.87,67900.0,24.3418,24.3671,24.3166,24.325,67900.0
2012-11-27 14:35:00,28.87,28.88,28.85,28.88,101500.0,24.325,24.3334,24.3081,24.3334,101500.0
2012-11-27 14:40:00,28.88,28.9,28.85,28.85,364600.0,24.3334,24.3503,24.3081,24.3081,364600.0
2012-11-27 14:45:00,28.86,28.88,28.83,28.86,221200.0,24.3166,24.3334,24.2913,24.3166,221200.0
2012-11-27 14:50:00,28.86,28.88,28.86,28.87,111500.0,24.3166,24.3334,24.3166,24.325,111500.0
2012-11-27 14:55:00,28.87,28.91,28.87,28.9,81200.0,24.325,24.3587,24.325,24.3503,81200.0
2012-11-27 15:00:00,28.9,28.91,28.89,28.9,31700.0,24.3503,24.3587,24.3418,24.3503,31700.0
2012-11-27 15:05:00,28.9,28.93,28.88,28.93,92200.0,24.3503,24.3755,24.3334,24.3755,92200.0
2012-11-27 15:10:00,28.92,28.94,28.9,28.92,51900.0,24.3671,24.384,24.3503,24.3671,51900.0
2012-11-27 15:15:00,28.92,28.92,28.89,28.91,104700.0,24.3671,24.3671,24.3418,24.3587,104700.0
2012-11-27 15:20:00,28.91,28.93,28.89,28.93,85500.0,24.3587,24.3755,24.3418,24.3755,85500.0
2012-11-27 15:25:00,28.92,28.94,28.89,28.93,102100.0,24.3671,24.384,24.3418,24.3755,102100.0
2012-11-27 15:30:00,28.93,28.94,28.9,28.91,35500.0,24.3755,24.384,24.3503,24.3587,35500.0
2012-11-27 15:35:00,28.9,28.91,28.86,28.86,116300.0,24.3503,24.3587,24.3166,24.3166,116300.0
2012-11-27 15:40:00,28.87,28.89,28.86,28.89,162000.0,24.325,24.3418,24.3166,24.3418,162000.0
2012-11-27 15:45:00,28.88,28.9,28.86,28.89,197600.0,24.3334,24.3503,24.3166,24.3418,197600.0
2012-11-27 15:50:00,28.89,28.89,28.86,28.86,148500.0,24.3418,24.3418,24.3166,24.3166,148500.0
2012-11-27 15:55:00,28.86,28.87,28.82,28.85,855800.0,24.3166,24.325,24.2829,24.3081,855800.0
2012-11-28 09:30:00,28.67,28.67,28.63,28.64,124600.0,24.1565,24.1565,24.1228,24.1312,124600.0
2012-11-28 09:35:00,28.65,28.68,28.64,28.65,96500.0,24.1396,24.1649,24.1312,24.1396,96500.0
2012-11-28 09:40:00,28.65,28.67,28.62,28.62,135700.0,24.1396,24.1565,24.1144,24.1144,135700.0
2012-11-28 09:45:00,28.62,28.62,28.58,28.59,61600.0,24.1144,24.1144,24.0807,24.0891,61600.0
2012-11-28 09:50:00,28.59,28.62,28.58,28.62,65400.0,24.0891,24.1144,24.0807,24.1144,65400.0
2012-11-28 09:55:00,28.62,28.62,28.6,28.61,38100.0,24.1144,24.1144,24.0975,24.1059,38100.0
2012-11-28 10:00:00,28.61,28.61,28.5,28.51,90800.0,24.1059,24.1059,24.0132,24.0217,90800.0
2012-11-28 10:05:00,28.51,28.54,28.5,28.53,95000.0,24.0217,24.0469,24.0132,24.0385,95000.0
2012-11-28 10:10:00,28.53,28.61,28.53,28.6,51400.0,24.0385,24.1059,24.0385,24.0975,51400.0
2012-11-28 10:15:00,28.59,28.61,28.58,28.59,36200.0,24.0891,24.1059,24.0807,24.0891,36200.0
2012-11-28 10:20:00,28.58,28.7,28.58,28.7,82600.0,24.0807,24.1818,24.0807,24.1818,82600.0
2012-11-28 10:25:00,28.69,28.69,28.64,28.66,98400.0,24.1733,24.1733,24.1312,24.1481,98400.0
2012-11-28 10:30:00,28.66,28.69,28.65,28.68,42700.0,24.1481,24.1733,24.1396,24.1649,42700.0
2012-11-28 10:35:00,28.67,28.78,28.67,28.76,71800.0,24.1565,24.2492,24.1565,24.2323,71800.0
2012-11-28 10:40:00,28.76,28.79,28.74,28.74,36600.0,24.2323,24.2576,24.2155,24.2155,36600.0
2012-11-28 10:45:00,28.74,28.79,28.74,28.76,118000.0,24.2155,24.2576,24.2155,24.2323,118000.0
2012-11-28 10:50:00,28.76,28.76,28.71,28.73,72300.0,24.2323,24.2323,24.1902,24.207,72300.0
2012-11-28 10:55:00,28.72,28.75,28.72,28.73,38900.0,24.1986,24.2239,24.1986,24.207,38900.0
2012-11-28 11:00:00,28.73,28.76,28.72,28.74,214300.0,24.207,24.2323,24.1986,24.2155,214300.0
2012-11-28 11:05:00,28.73,28.75,28.73,28.75,19100.0,24.207,24.2239,24.207,24.2239,19100.0
2012-11-28 11:10:00,28.75,28.78,28.75,28.78,103300.0,24.2239,24.2492,24.2239,24.2492,103300.0
2012-11-28 11:15:00,28.78,28.84,28.78,28.83,103000.0,24.2492,24.2997,24.2492,24.2913,103000.0
2012-11-28 11:20:00,28.84,28.84,28.79,28.79,21100.0,24.2997,24.2997,24.2576,24.2576,21100.0
2012-11-28 11:25:00,28.8,28.81,28.78,28.81,22200.0,24.266,24.2744,24.2492,24.2744,22200.0
2012-11-28 11:30:00,28.81,28.82,28.76,28.77,107200.0,24.2744,24.2829,24.2323,24.2407,107200.0
2012-11-28 11:35:00,28.78,28.8,28.77,28.79,88500.0,24.2492,24.266,24.2407,24.2576,88500.0
2012-11-28 11:40:00,28.79,28.8,28.77,28.79,69000.0,24.2576,24.266,24.2407,24.2576,69000.0
2012-11-28 11:45:00,28.78,28.79,28.77,28.79,43000.0,24.2492,24.2576,24.2407,24.2576,43000.0
2012-11-28 11:50:00,28.79,28.79,28.76,28.77,58700.0,24.2576,24.2576,24.2323,24.2407,58700.0
2012-11-28 11:55:00,28.77,28.79,28.77,28.78,44800.0,24.2407,24.2576,24.2407,24.2492,44800.0
2012-11-28 12:00:00,28.78,28.79,28.73,28.73,83300.0,24.2492,24.2576,24.207,24.207,83300.0
2012-11-28 12:05:00,28.73,28.75,28.7,28.75,108700.0,24.207,24.2239,24.1818,24.2239,108700.0
2012-11-28 12:10:00,28.75,28.8,28.73,28.77,198400.0,24.2239,24.266,24.207,24.2407,198400.0
2012-11-28 12:15:00,28.77,28.87,28.77,28.84,162100.0,24.2407,24.325,24.2407,24.2997,162100.0
2012-11-28 12:20:00,28.85,28.85,28.83,28.85,47600.0,24.3081,24.3081,24.2913,24.3081,47600.0
2012-11-28 12:25:00,28.86,28.88,28.84,28.87,112100.0,24.3166,24.3334,24.2997,24.325,112100.0
2012-11-28 12:30:00,28.87,28.91,28.87,28.89,154000.0,24.325,24.3587,24.325,24.3418,154000.0
2012-11-28 12:35:00,28.9,28.94,28.9,28.93,106200.0,24.3503,24.384,24.3503,24.3755,106200.0
2012-11-28 12:40:00,28.93,28.93,28.91,28.92,8000.0,24.3755,24.3755,24.3587,24.3671,8000.0
2012-11-28 12:45:00,28.91,28.92,28.89,28.89,19600.0,24.3587,24.3671,24.3418,24.3418,19600.0
2012-11-28 12:50:00,28.9,28.9,28.89,28.9,6800.0,24.3503,24.3503,24.3418,24.3503,6800.0
2012-11-28 12:55:00,28.9,28.93,28.9,28.92,94200.0,24.3503,24.3755,24.3503,24.3671,94200.0
2012-11-28 13:00:00,28.92,28.92,28.88,28.89,20500.0,24.3671,24.3671,24.3334,24.3418,20500.0
2012-11-28 13:05:00,28.89,28.89,28.87,28.87,30500.0,24.3418,24.3418,24.325,24.325,30500.0
2012-11-28 13:10:00,28.86,28.88,28.86,28.88,7700.0,24.3166,24.3334,24.3166,24.3334,7700.0
2012-11-28 13:15:00,28.88,28.89,28.87,28.87,6100.0,24.3334,24.3418,24.325,24.325,6100.0
2012-11-28 13:20:00,28.86,28.88,28.86,28.88,14000.0,24.3166,24.3334,24.3166,24.3334,14000.0
2012-11-28 13:25:00,28.88,28.89,28.87,28.89,25100.0,24.3334,24.3418,24.325,24.3418,25100.0
2012-11-28 13:30:00,28.89,28.91,28.89,28.91,39700.0,24.3418,24.3587,24.3418,24.3587,39700.0
2012-11-28 13:35:00,28.91,28.97,28.91,28.94,100400.0,24.3587,24.4093,24.3587,24.384,100400.0
2012-11-28 13:40:00,28.94,28.95,28.94,28.95,15000.0,24.384,24.3924,24.384,24.3924,15000.0
2012-11-28 13:45:00,28.95,28.95,28.93,28.94,41200.0,24.3924,24.3924,24.3755,24.384,41200.0
2012-11-28 13:50:00,28.94,28.95,28.93,28.94,45900.0,24.384,24.3924,24.3755,24.384,45900.0
2012-11-28 13:55:00,28.93,28.93,28.9,28.92,25100.0,24.3755,24.3755,24.3503,24.3671,25100.0
2012-11-28 14:00:00,28.91,28.94,28.9,28.9,371500.0,24.3587,24.384,24.3503,24.3503,371500.0
2012-11-28 14:05:00,28.9,28.91,28.88,28.91,42100.0,24.3503,24.3587,24.3334,24.3587,42100.0
2012-11-28 14:10:00,28.9,28.92,28.89,28.9,55100.0,24.3503,24.3671,24.3418,24.3503,55100.0
2012-11-28 14:15:00,28.91,28.91,28.89,28.89,21800.0,24.3587,24.3587,24.3418,24.3418,21800.0
2012-11-28 14:20:00,28.89,28.89,28.86,28.87,35000.0,24.3418,24.3418,24.3166,24.325,35000.0
2012-11-28 14:25:00,28.87,28.88,28.86,28.88,17300.0,24.325,24.3334,24.3166,24.3334,17300.0
2012-11-28 14:30:00,28.88,28.91,28.87,28.9,30000.0,24.3334,24.3587,24.325,24.3503,30000.0
2012-11-28 14:35:00,28.91,28.92,28.9,28.91,32600.0,24.3587,24.3671,24.3503,24.3587,32600.0
2012-11-28 14:40:00,28.91,28.93,28.91,28.91,51500.0,24.3587,24.3755,24.3587,24.3587,51500.0
2012-11-28 14:45:00,28.92,28.92,28.89,28.89,39500.0,24.3671,24.3671,24.3418,24.3418,39500.0
2012-11-28 14:50:00,28.88,28.9,28.87,28.87,18600.0,24.3334,24.3503,24.325,24.325,18600.0
2012-11-28 14:55:00,28.88,28.91,28.88,28.9,46700.0,24.3334,24.3587,24.3334,24.3503,46700.0
2012-11-28 15:00:00,28.91,28.92,28.9,28.91,83400.0,24.3587,24.3671,24.3503,24.3587,83400.0
2012-11-28 15:05:00,28.91,28.94,28.91,28.93,91300.0,24.3587,24.384,24.3587,24.3755,91300.0
2012-11-28 15:10:00,28.93,28.94,28.91,28.93,59800.0,24.3755,24.384,24.3587,24.3755,59800.0
2012-11-28 15:15:00,28.93,28.94,28.91,28.92,60500.0,24.3755,24.384,24.3587,24.3671,60500.0
2012-11-28 15:20:00,28.92,28.94,28.92,28.94,41200.0,24.3671,24.384,24.3671,24.384,41200.0
2012-11-28 15:25:00,28.94,29.0,28.93,29.0,40200.0,24.384,24.4345,24.3755,24.4345,40200.0
2012-11-28 15:30:00,29.0,29.02,28.99,29.02,149100.0,24.4345,24.4514,24.4261,24.4514,149100.0
2012-11-28 15:35:00,29.02,29.03,29.01,29.02,561100.0,24.4514,24.4598,24.443,24.4514,561100.0
2012-11-28 15:40:00,29.02,29.02,28.99,29.02,544400.0,24.4514,24.4514,24.4261,24.4514,544400.0
2012-11-28 15:45:00,29.02,29.04,29.01,29.02,754500.0,24.4514,24.4682,24.443,24.4514,754500.0
2012-11-28 15:50:00,29.02,29.04,29.01,29.03,592900.0,24.4514,24.4682,24.443,24.4598,592900.0
2012-11-28 15:55:00,29.02,29.04,29.0,29.02,1041300.0,24.4514,24.4682,24.4345,24.4514,1041300.0
2012-11-29 09:30:00,29.17,29.24,29.16,29.24,138300.0,24.5778,24.6367,24.5693,24.6367,138300.0
2012-11-29 09:35:00,29.24,29.25,29.22,29.22,136000.0,24.6367,24.6452,24.6199,24.6199,136000.0
2012-11-29 09:40:00,29.22,29.26,29.2,29.25,100500.0,24.6199,24.6536,24.603,24.6452,100500.0
2012-11-29 09:45:00,29.26,29.26,29.2,29.21,200500.0,24.6536,24.6536,24.603,24.6115,200500.0
2012-11-29 09:50:00,29.2,29.24,29.2,29.22,96700.0,24.603,24.6367,24.603,24.6199,96700.0
2012-11-29 09:55:00,29.2,29.22,29.2,29.22,207300.0,24.603,24.6199,24.603,24.6199,207300.0
2012-11-29 10:00:00,29.22,29.26,29.21,29.21,187900.0,24.6199,24.6536,24.6115,24.6115,187900.0
2012-11-29 10:05:00,29.21,29.22,29.13,29.15,284300.0,24.6115,24.6199,24.5441,24.5609,284300.0
2012-11-29 10:10:00,29.15,29.16,29.11,29.16,135300.0,24.5609,24.5693,24.5272,24.5693,135300.0
2012-11-29 10:15:00,29.15,29.17,29.14,29.16,84100.0,24.5609,24.5778,24.5525,24.5693,84100.0
2012-11-29 10:20:00,29.17,29.18,29.15,29.16,77000.0,24.5778,24.5862,24.5609,24.5693,77000.0
2012-11-29 10:25:00,29.16,29.21,29.16,29.18,106000.0,24.5693,24.6115,24.5693,24.5862,106000.0
2012-11-29 10:30:00,29.18,29.18,29.15,29.17,125600.0,24.5862,24.5862,24.5609,24.5778,125600.0
2012-11-29 10:35:00,29.18,29.18,29.16,29.18,76100.0,24.5862,24.5862,24.5693,24.5862,76100.0
2012-11-29 10:40:00,29.17,29.21,29.17,29.21,64200.0,24.5778,24.6115,24.5778,24.6115,64200.0
2012-11-29 10:45:00,29.21,29.21,29.19,29.2,47700.0,24.6115,24.6115,24.5946,24.603,47700.0
2012-11-29 10:50:00,29.2,29.24,29.19,29.24,63900.0,24.603,24.6367,24.5946,24.6367,63900.0
2012-11-29 10:55:00,29.24,29.24,29.21,29.23,75400.0,24.6367,24.6367,24.6115,24.6283,75400.0
2012-11-29 11:00:00,29.23,29.24,29.22,29.22,50900.0,24.6283,24.6367,24.6199,24.6199,50900.0
2012-11-29 11:05:00,29.23,29.23,29.22,29.22,16000.0,24.6283,24.6283,24.6199,24.6199,16000.0
2012-11-29 11:10:00,29.23,29.24,29.23,29.23,72300.0,24.6283,24.6367,24.6283,24.6283,72300.0
2012-11-29 11:15:00,29.23,29.24,29.19,29.2,70600.0,24.6283,24.6367,24.5946,24.603,70600.0
2012-11-29 11:20:00,29.2,29.21,29.18,29.19,71400.0,24.603,24.6115,24.5862,24.5946,71400.0
2012-11-29 11:25:00,29.19,29.19,29.17,29.17,319900.0,24.5946,24.5946,24.5778,24.5778,319900.0
2012-11-29 11:30:00,29.18,29.19,29.16,29.17,691400.0,24.5862,24.5946,24.5693,24.5778,691400.0
2012-11-29 11:35:00,29.18,29.19,29.16,29.18,476500.0,24.5862,24.5946,24.5693,24.5862,476500.0
2012-11-29 11:40:00,29.18,29.18,29.03,29.06,1163000.0,24.5862,24.5862,24.4598,24.4851,1163000.0
2012-11-29 11:45:00,29.06,29.1,29.05,29.1,363600.0,24.4851,24.5188,24.4767,24.5188,363600.0
2012-11-29 11:50:00,29.1,29.14,29.1,29.13,280000.0,24.5188,24.5525,24.5188,24.5441,280000.0
2012-11-29 11:55:00,29.13,29.14,29.1,29.12,186300.0,24.5441,24.5525,24.5188,24.5356,186300.0
2012-11-29 12:00:00,29.12,29.12,29.1,29.1,295500.0,24.5356,24.5356,24.5188,24.5188,295500.0
2012-11-29 12:05:00,29.1,29.11,29.07,29.1,614700.0,24.5188,24.5272,24.4935,24.5188,614700.0
2012-11-29 12:10:00,29.1,29.18,29.09,29.16,113200.0,24.5188,24.5862,24.5104,24.5693,113200.0
2012-11-29 12:15:00,29.16,29.16,29.15,29.16,34800.0,24.5693,24.5693,24.5609,24.5693,34800.0
2012-11-29 12:20:00,29.15,29.19,29.15,29.19,50500.0,24.5609,24.5946,24.5609,24.5946,50500.0
2012-11-29 12:25:00,29.18,29.19,29.16,29.17,14700.0,24.5862,24.5946,24.5693,24.5778,14700.0
2012-11-29 12:30:00,29.17,29.17,29.16,29.17,43000.0,24.5778,24.5778,24.5693,24.5778,43000.0
2012-11-29 12:35:00,29.17,29.17,29.16,29.16,46400.0,24.5778,24.5778,24.5693,24.5693,46400.0
2012-11-29 12:40:00,29.16,29.16,29.14,29.14,317500.0,24.5693,24.5693,24.5525,24.5525,317500.0
2012-11-29 12:45:00,29.15,29.17,29.14,29.16,267800.0,24.5609,24.5778,24.5525,24.5693,267800.0
2012-11-29 12:50:00,29.16,29.17,29.15,29.16,24300.0,24.5693,24.5778,24.5609,24.5693,24300.0
2012-11-29 12:55:00,29.15,29.16,29.14,29.15,1132000.0,24.5609,24.5693,24.5525,24.5609,1132000.0
2012-11-29 13:00:00,29.16,29.17,29.15,29.17,94100.0,24.5693,24.5778,24.5609,24.5778,94100.0
2012-11-29 13:05:00,29.17,29.17,29.15,29.15,22700.0,24.5778,24.5778,24.5609,24.5609,22700.0
2012-11-29 13:10:00,29.14,29.15,29.13,29.13,346500.0,24.5525,24.5609,24.5441,24.5441,346500.0
2012-11-29 13:15:00,29.13,29.16,29.13,29.16,51000.0,24.5441,24.5693,24.5441,24.5693,51000.0
2012-11-29 13:20:00,29.16,29.16,29.14,29.15,33400.0,24.5693,24.5693,24.5525,24.5609,33400.0
2012-11-29 13:25:00,29.16,29.17,29.15,29.17,32000.0,24.5693,24.5778,24.5609,24.5778,32000.0
2012-11-29 13:30:00,29.17,29.19,29.16,29.18,436800.0,24.5778,24.5946,24.5693,24.5862,436800.0
2012-11-29 13:35:00,29.18,29.2,29.18,29.19,17800.0,24.5862,24.603,24.5862,24.5946,17800.0
2012-11-29 13:40:00,29.2,29.2,29.18,29.18,11000.0,24.603,24.603,24.5862,24.5862,11000.0
2012-11-29 13:45:00,29.18,29.21,29.18,29.2,166400.0,24.5862,24.6115,24.5862,24.603,166400.0
2012-11-29 13:50:00,29.2,29.22,29.2,29.22,15600.0,24.603,24.6199,24.603,24.6199,15600.0
2012-11-29 13:55:00,29.22,29.22,29.2,29.21,30500.0,24.6199,24.6199,24.603,24.6115,30500.0
2012-11-29 14:00:00,29.2,29.2,29.18,29.19,49500.0,24.603,24.603,24.5862,24.5946,49500.0
2012-11-29 14:05:00,29.2,29.2,29.18,29.18,96600.0,24.603,24.603,24.5862,24.5862,96600.0
2012-11-29 14:10:00,29.19,29.19,29.16,29.17,30700.0,24.5946,24.5946,24.5693,24.5778,30700.0
2012-11-29 14:15:00,29.17,29.18,29.17,29.18,25100.0,24.5778,24.5862,24.5778,24.5862,25100.0
2012-11-29 14:20:00,29.18,29.2,29.17,29.18,113600.0,24.5862,24.603,24.5778,24.5862,113600.0
2012-11-29 14:25:00,29.19,29.21,29.18,29.19,228800.0,24.5946,24.6115,24.5862,24.5946,228800.0
2012-11-29 14:30:00,29.19,29.2,29.18,29.2,86100.0,24.5946,24.603,24.5862,24.603,86100.0
2012-11-29 14:35:00,29.19,29.2,29.18,29.2,26100.0,24.5946,24.603,24.5862,24.603,26100.0
2012-11-29 14:40:00,29.19,29.21,29.18,29.2,29700.0,24.5946,24.6115,24.5862,24.603,29700.0
2012-11-29 14:45:00,29.2,29.24,29.2,29.23,53700.0,24.603,24.6367,24.603,24.6283,53700.0
2012-11-29 14:50:00,29.23,29.23,29.21,29.22,85300.0,24.6283,24.6283,24.6115,24.6199,85300.0
2012-11-29 14:55:00,29.22,29.23,29.2,29.21,32600.0,24.6199,24.6283,24.603,24.6115,32600.0
2012-11-29 15:00:00,29.21,29.21,29.19,29.2,30200.0,24.6115,24.6115,24.5946,24.603,30200.0
2012-11-29 15:05:00,29.19,29.2,29.17,29.19,48800.0,24.5946,24.603,24.5778,24.5946,48800.0
2012-11-29 15:10:00,29.19,29.2,29.15,29.17,51700.0,24.5946,24.603,24.5609,24.5778,51700.0
2012-11-29 15:15:00,29.16,29.18,29.16,29.16,56500.0,24.5693,24.5862,24.5693,24.5693,56500.0
2012-11-29 15:20:00,29.16,29.18,29.13,29.13,222700.0,24.5693,24.5862,24.5441,24.5441,222700.0
2012-11-29 15:25:00,29.13,29.15,29.13,29.15,52700.0,24.5441,24.5609,24.5441,24.5609,52700.0
2012-11-29 15:30:00,29.15,29.18,29.14,29.17,66900.0,24.5609,24.5862,24.5525,24.5778,66900.0
2012-11-29 15:35:00,29.16,29.18,29.16,29.17,102300.0,24.5693,24.5862,24.5693,24.5778,102300.0
2012-11-29 15:40:00,29.17,29.22,29.17,29.21,144600.0,24.5778,24.6199,24.5778,24.6115,144600.0
2012-11-29 15:45:00,29.22,29.22,29.19,29.2,126200.0,24.6199,24.6199,24.5946,24.603,126200.0
2012-11-29 15:50:00,29.2,29.21,29.17,29.17,121500.0,24.603,24.6115,24.5778,24.5778,121500.0
2012-11-29 15:55:00,29.17,29.18,29.15,29.17,581000.0,24.5778,24.5862,24.5609,24.5778,581000.0
2012-11-30 09:30:00,29.15,29.19,29.14,29.19,100900.0,24.5609,24.5946,24.5525,24.5946,100900.0
2012-11-30 09:35:00,29.18,29.18,29.12,29.14,38500.0,24.5862,24.5862,24.5356,24.5525,38500.0
2012-11-30 09:40:00,29.15,29.21,29.13,29.18,57600.0,24.5609,24.6115,24.5441,24.5862,57600.0
2012-11-30 09:45:00,29.17,29.18,29.12,29.13,118200.0,24.5778,24.5862,24.5356,24.5441,118200.0
2012-11-30 09:50:00,29.12,29.16,29.12,29.16,88900.0,24.5356,24.5693,24.5356,24.5693,88900.0
2012-11-30 09:55:00,29.15,29.17,29.13,29.14,57400.0,24.5609,24.5778,24.5441,24.5525,57400.0
2012-11-30 10:00:00,29.14,29.19,29.14,29.16,67800.0,24.5525,24.5946,24.5525,24.5693,67800.0
2012-11-30 10:05:00,29.17,29.17,29.13,29.14,75000.0,24.5778,24.5778,24.5441,24.5525,75000.0
2012-11-30 10:10:00,29.13,29.16,29.11,29.15,135700.0,24.5441,24.5693,24.5272,24.5609,135700.0
2012-11-30 10:15:00,29.15,29.17,29.14,29.16,135100.0,24.5609,24.5778,24.5525,24.5693,135100.0
2012-11-30 10:20:00,29.16,29.18,29.15,29.17,86600.0,24.5693,24.5862,24.5609,24.5778,86600.0
2012-11-30 10:25:00,29.17,29.18,29.15,29.16,47500.0,24.5778,24.5862,24.5609,24.5693,47500.0
2012-11-30 10:30:00,29.16,29.17,29.14,29.15,72100.0,24.5693,24.5778,24.5525,24.5609,72100.0
2012-11-30 10:35:00,29.15,29.15,29.12,29.13,116000.0,24.5609,24.5609,24.5356,24.5441,116000.0
2012-11-30 10:40:00,29.13,29.14,29.12,29.12,50600.0,24.5441,24.5525,24.5356,24.5356,50600.0
2012-11-30 10:45:00,29.13,29.13,29.1,29.1,50100.0,24.5441,24.5441,24.5188,24.5188,50100.0
2012-11-30 10:50:00,29.1,29.1,29.08,29.09,73100.0,24.5188,24.5188,24.5019,24.5104,73100.0
2012-11-30 10:55:00,29.08,29.13,29.08,29.12,34600.0,24.5019,24.5441,24.5019,24.5356,34600.0
2012-11-30 11:00:00,29.12,29.14,29.12,29.14,73600.0,24.5356,24.5525,24.5356,24.5525,73600.0
2012-11-30 11:05:00,29.14,29.15,29.11,29.12,79400.0,24.5525,24.5609,24.5272,24.5356,79400.0
2012-11-30 11:10:00,29.12,29.13,29.11,29.12,24900.0,24.5356,24.5441,24.5272,24.5356,24900.0
2012-11-30 11:15:00,29.11,29.12,29.08,29.08,33200.0,24.5272,24.5356,24.5019,24.5019,33200.0
2012-11-30 11:20:00,29.08,29.08,29.06,29.07,53800.0,24.5019,24.5019,24.4851,24.4935,53800.0
2012-11-30 11:25:00,29.06,29.09,29.05,29.07,26300.0,24.4851,24.5104,24.4767,24.4935,26300.0
2012-11-30 11:30:00,29.07,29.07,29.04,29.04,55900.0,24.4935,24.4935,24.4682,24.4682,55900.0
2012-11-30 11:35:00,29.03,29.05,29.03,29.05,37300.0,24.4598,24.4767,24.4598,24.4767,37300.0
2012-11-30 11:40:00,29.06,29.08,29.05,29.06,37900.0,24.4851,24.5019,24.4767,24.4851,37900.0
2012-11-30 11:45:00,29.06,29.09,29.06,29.08,18800.0,24.4851,24.5104,24.4851,24.5019,18800.0
2012-11-30 11:50:00,29.08,29.09,29.06,29.09,63300.0,24.5019,24.5104,24.4851,24.5104,63300.0
2012-11-30 11:55:00,29.1,29.11,29.08,29.09,52300.0,24.5188,24.5272,24.5019,24.5104,52300.0
2012-11-30 12:00:00,29.09,29.11,29.09,29.09,44700.0,24.5104,24.5272,24.5104,24.5104,44700.0
2012-11-30 12:05:00,29.09,29.1,29.09,29.09,37100.0,24.5104,24.5188,24.5104,24.5104,37100.0
2012-11-30 12:10:00,29.09,29.1,29.08,29.09,36300.0,24.5104,24.5188,24.5019,24.5104,36300.0
2012-11-30 12:15:00,29.09,29.1,29.09,29.09,142200.0,24.5104,24.5188,24.5104,24.5104,142200.0
2012-11-30 12:20:00,29.09,29.11,29.08,29.1,125300.0,24.5104,24.5272,24.5019,24.5188,125300.0
2012-11-30 12:25:00,29.1,29.11,29.09,29.09,66900.0,24.5188,24.5272,24.5104,24.5104,66900.0
2012-11-30 12:30:00,29.09,29.11,29.09,29.1,26200.0,24.5104,24.5272,24.5104,24.5188,26200.0
2012-11-30 12:35:00,29.1,29.12,29.1,29.1,88500.0,24.5188,24.5356,24.5188,24.5188,88500.0
2012-11-30 12:40:00,29.11,29.11,29.08,29.08,49300.0,24.5272,24.5272,24.5019,24.5019,49300.0
2012-11-30 12:45:00,29.09,29.09,29.05,29.08,625000.0,24.5104,24.5104,24.4767,24.5019,625000.0
2012-11-30 12:50:00,29.08,29.09,29.05,29.06,58600.0,24.5019,24.5104,24.4767,24.4851,58600.0
2012-11-30 12:55:00,29.06,29.07,29.05,29.07,26300.0,24.4851,24.4935,24.4767,24.4935,26300.0
2012-11-30 13:00:00,29.07,29.09,29.06,29.08,94200.0,24.4935,24.5104,24.4851,24.5019,94200.0
2012-11-30 13:05:00,29.07,29.08,29.07,29.07,19700.0,24.4935,24.5019,24.4935,24.4935,19700.0
2012-11-30 13:10:00,29.08,29.09,29.06,29.07,44700.0,24.5019,24.5104,24.4851,24.4935,44700.0
2012-11-30 13:15:00,29.08,29.08,29.06,29.06,13100.0,24.5019,24.5019,24.4851,24.4851,13100.0
2012-11-30 13:20:00,29.06,29.11,29.06,29.11,43700.0,24.4851,24.5272,24.4851,24.5272,43700.0
2012-11-30 13:25:00,29.11,29.12,29.1,29.1,19000.0,24.5272,24.5356,24.5188,24.5188,19000.0
2012-11-30 13:30:00,29.11,29.12,29.1,29.11,35300.0,24.5272,24.5356,24.5188,24.5272,35300.0
2012-11-30 13:35:00,29.11,29.12,29.09,29.1,21000.0,24.5272,24.5356,24.5104,24.5188,21000.0
2012-11-30 13:40:00,29.09,29.1,29.08,29.09,32300.0,24.5104,24.5188,24.5019,24.5104,32300.0
2012-11-30 13:45:00,29.09,29.11,29.08,29.11,44800.0,24.5104,24.5272,24.5019,24.5272,44800.0
2012-11-30 13:50:00,29.11,29.11,29.1,29.1,32200.0,24.5272,24.5272,24.5188,24.5188,32200.0
2012-11-30 13:55:00,29.1,29.11,29.1,29.1,18600.0,24.5188,24.5272,24.5188,24.5188,18600.0
2012-11-30 14:00:00,29.1,29.13,29.1,29.13,92000.0,24.5188,24.5441,24.5188,24.5441,92000.0
2012-11-30 14:05:00,29.13,29.13,29.11,29.12,39000.0,24.5441,24.5441,24.5272,24.5356,39000.0
2012-11-30 14:10:00,29.12,29.12,29.1,29.12,20300.0,24.5356,24.5356,24.5188,24.5356,20300.0
2012-11-30 14:15:00,29.11,29.11,29.1,29.11,21200.0,24.5272,24.5272,24.5188,24.5272,21200.0
2012-11-30 14:20:00,29.11,29.14,29.11,29.14,45100.0,24.5272,24.5525,24.5272,24.5525,45100.0
2012-11-30 14:25:00,29.14,29.14,29.12,29.14,50500.0,24.5525,24.5525,24.5356,24.5525,50500.0
2012-11-30 14:30:00,29.13,29.13,29.12,29.12,39300.0,24.5441,24.5441,24.5356,24.5356,39300.0
2012-11-30 14:35:00,29.12,29.12,29.09,29.1,29300.0,24.5356,24.5356,24.5104,24.5188,29300.0
2012-11-30 14:40:00,29.09,29.1,29.09,29.09,20600.0,24.5104,24.5188,24.5104,24.5104,20600.0
2012-11-30 14:45:00,29.09,29.1,29.08,29.09,157200.0,24.5104,24.5188,24.5019,24.5104,157200.0
2012-11-30 14:50:00,29.09,29.09,29.05,29.06,238500.0,24.5104,24.5104,24.4767,24.4851,238500.0
2012-11-30 14:55:00,29.06,29.06,29.05,29.06,67400.0,24.4851,24.4851,24.4767,24.4851,67400.0
2012-11-30 15:00:00,29.05,29.06,29.04,29.06,66500.0,24.4767,24.4851,24.4682,24.4851,66500.0
2012-11-30 15:05:00,29.05,29.06,29.04,29.04,47700.0,24.4767,24.4851,24.4682,24.4682,47700.0
2012-11-30 15:10:00,29.05,29.08,29.05,29.08,18300.0,24.4767,24.5019,24.4767,24.5019,18300.0
2012-11-30 15:15:00,29.08,29.1,29.06,29.07,36300.0,24.5019,24.5188,24.4851,24.4935,36300.0
2012-11-30 15:20:00,29.06,29.09,29.06,29.07,44700.0,24.4851,24.5104,24.4851,24.4935,44700.0
2012-11-30 15:25:00,29.07,29.08,29.05,29.07,46100.0,24.4935,24.5019,24.4767,24.4935,46100.0
2012-11-30 15:30:00,29.07,29.08,29.06,29.07,25700.0,24.4935,24.5019,24.4851,24.4935,25700.0
2012-11-30 15:35:00,29.08,29.1,29.07,29.09,55700.0,24.5019,24.5188,24.4935,24.5104,55700.0
2012-11-30 15:40:00,29.08,29.1,29.08,29.08,94600.0,24.5019,24.5188,24.5019,24.5019,94600.0
2012-11-30 15:45:00,29.09,29.14,29.09,29.13,119300.0,24.5104,24.5525,24.5104,24.5441,119300.0
2012-11-30 15:50:00,29.13,29.18,29.13,29.18,236300.0,24.5441,24.5862,24.5441,24.5862,236300.0
2012-11-30 15:55:00,29.17,29.18,29.11,29.12,611300.0,24.5778,24.5862,24.5272,24.5356,611300.0
2012-12-03 09:30:00,29.34,29.39,29.31,29.35,129100.0,24.721,24.7631,24.6957,24.7294,129100.0
2012-12-03 09:35:00,29.35,29.38,29.34,29.35,130900.0,24.7294,24.7547,24.721,24.7294,130900.0
2012-12-03 09:40:00,29.35,29.36,29.31,29.33,72800.0,24.7294,24.7379,24.6957,24.7126,72800.0
2012-12-03 09:45:00,29.32,29.33,29.29,29.31,56700.0,24.7042,24.7126,24.6789,24.6957,56700.0
2012-12-03 09:50:00,29.31,29.32,29.3,29.3,40800.0,24.6957,24.7042,24.6873,24.6873,40800.0
2012-12-03 09:55:00,29.31,29.33,29.31,29.33,25800.0,24.6957,24.7126,24.6957,24.7126,25800.0
2012-12-03 10:00:00,29.3,29.32,29.23,29.24,251600.0,24.6873,24.7042,24.6283,24.6367,251600.0
2012-12-03 10:05:00,29.24,29.28,29.23,29.23,24500.0,24.6367,24.6704,24.6283,24.6283,24500.0
2012-12-03 10:10:00,29.23,29.27,29.23,29.26,78400.0,24.6283,24.662,24.6283,24.6536,78400.0
2012-12-03 10:15:00,29.26,29.29,29.25,29.27,76500.0,24.6536,24.6789,24.6452,24.662,76500.0
2012-12-03 10:20:00,29.28,29.3,29.27,29.28,34500.0,24.6704,24.6873,24.662,24.6704,34500.0
2012-12-03 10:25:00,29.29,29.29,29.26,29.26,145300.0,24.6789,24.6789,24.6536,24.6536,145300.0
2012-12-03 10:30:00,29.27,29.27,29.22,29.22,84900.0,24.662,24.662,24.6199,24.6199,84900.0
2012-12-03 10:35:00,29.22,29.22,29.18,29.21,205300.0,24.6199,24.6199,24.5862,24.6115,205300.0
2012-12-03 10:40:00,29.21,29.23,29.21,29.22,106600.0,24.6115,24.6283,24.6115,24.6199,106600.0
2012-12-03 10:45:00,29.21,29.23,29.2,29.23,30200.0,24.6115,24.6283,24.603,24.6283,30200.0
2012-12-03 10:50:00,29.22,29.23,29.16,29.16,125500.0,24.6199,24.6283,24.5693,24.5693,125500.0
2012-12-03 10:55:00,29.16,29.18,29.15,29.18,92700.0,24.5693,24.5862,24.5609,24.5862,92700.0
2012-12-03 11:00:00,29.18,29.18,29.16,29.17,41400.0,24.5862,24.5862,24.5693,24.5778,41400.0
2012-12-03 11:05:00,29.17,29.19,29.17,29.18,40500.0,24.5778,24.5946,24.5778,24.5862,40500.0
2012-12-03 11:10:00,29.19,29.21,29.19,29.2,23000.0,24.5946,24.6115,24.5946,24.603,23000.0
2012-12-03 11:15:00,29.19,29.21,29.19,29.2,32800.0,24.5946,24.6115,24.5946,24.603,32800.0
2012-12-03 11:20:00,29.21,29.21,29.17,29.17,14900.0,24.6115,24.6115,24.5778,24.5778,14900.0
2012-12-03 11:25:00,29.17,29.19,29.17,29.19,15600.0,24.5778,24.5946,24.5778,24.5946,15600.0
2012-12-03 11:30:00,29.19,29.22,29.16,29.21,156900.0,24.5946,24.6199,24.5693,24.6115,156900.0
2012-12-03 11:35:00,29.21,29.22,29.2,29.21,19200.0,24.6115,24.6199,24.603,24.6115,19200.0
2012-12-03 11:40:00,29.21,29.23,29.19,29.21,157700.0,24.6115,24.6283,24.5946,24.6115,157700.0
2012-12-03 11:45:00,29.2,29.23,29.2,29.22,54300.0,24.603,24.6283,24.603,24.6199,54300.0
2012-12-03 11:50:00,29.22,29.25,29.22,29.24,342000.0,24.6199,24.6452,24.6199,24.6367,342000.0
2012-12-03 11:55:00,29.24,29.25,29.23,29.24,32900.0,24.6367,24.6452,24.6283,24.6367,32900.0
2012-12-03 12:00:00,29.24,29.25,29.23,29.24,22400.0,24.6367,24.6452,24.6283,24.6367,22400.0
2012-12-03 12:05:00,29.24,29.24,29.22,29.23,11100.0,24.6367,24.6367,24.6199,24.6283,11100.0
2012-12-03 12:10:00,29.22,29.23,29.22,29.23,14100.0,24.6199,24.6283,24.6199,24.6283,14100.0
2012-12-03 12:15:00,29.22,29.23,29.2,29.21,55500.0,24.6199,24.6283,24.603,24.6115,55500.0
2012-12-03 12:20:00,29.21,29.23,29.21,29.21,23700.0,24.6115,24.6283,24.6115,24.6115,23700.0
2012-12-03 12:25:00,29.22,29.24,29.21,29.23,39600.0,24.6199,24.6367,24.6115,24.6283,39600.0
2012-12-03 12:30:00,29.23,29.24,29.22,29.23,26500.0,24.6283,24.6367,24.6199,24.6283,26500.0
2012-12-03 12:35:00,29.23,29.23,29.21,29.21,29600.0,24.6283,24.6283,24.6115,24.6115,29600.0
2012-12-03 12:40:00,29.21,29.22,29.19,29.19,36100.0,24.6115,24.6199,24.5946,24.5946,36100.0
2012-12-03 12:45:00,29.19,29.2,29.18,29.18,282900.0,24.5946,24.603,24.5862,24.5862,282900.0
2012-12-03 12:50:00,29.18,29.21,29.18,29.18,281400.0,24.5862,24.6115,24.5862,24.5862,281400.0
2012-12-03 12:55:00,29.19,29.19,29.18,29.19,42900.0,24.5946,24.5946,24.5862,24.5946,42900.0
2012-12-03 13:00:00,29.18,29.18,29.14,29.15,164300.0,24.5862,24.5862,24.5525,24.5609,164300.0
2012-12-03 13:05:00,29.15,29.16,29.15,29.15,61500.0,24.5609,24.5693,24.5609,24.5609,61500.0
2012-12-03 13:10:00,29.14,29.16,29.14,29.16,12900.0,24.5525,24.5693,24.5525,24.5693,12900.0
2012-12-03 13:15:00,29.16,29.17,29.16,29.16,5500.0,24.5693,24.5778,24.5693,24.5693,5500.0
2012-12-03 13:20:00,29.16,29.17,29.16,29.17,9200.0,24.5693,24.5778,24.5693,24.5778,9200.0
2012-12-03 13:25:00,29.16,29.17,29.16,29.17,24300.0,24.5693,24.5778,24.5693,24.5778,24300.0
2012-12-03 13:30:00,29.17,29.17,29.14,29.14,41900.0,24.5778,24.5778,24.5525,24.5525,41900.0
2012-12-03 13:35:00,29.14,29.15,29.11,29.12,103800.0,24.5525,24.5609,24.5272,24.5356,103800.0
2012-12-03 13:40:00,29.13,29.14,29.11,29.13,32800.0,24.5441,24.5525,24.5272,24.5441,32800.0
2012-12-03 13:45:00,29.13,29.15,29.12,29.15,14600.0,24.5441,24.5609,24.5356,24.5609,14600.0
2012-12-03 13:50:00,29.15,29.15,29.14,29.15,11400.0,24.5609,24.5609,24.5525,24.5609,11400.0
2012-12-03 13:55:00,29.14,29.16,29.14,29.16,13900.0,24.5525,24.5693,24.5525,24.5693,13900.0
2012-12-03 14:00:00,29.16,29.17,29.15,29.15,22000.0,24.5693,24.5778,24.5609,24.5609,22000.0
2012-12-03 14:05:00,29.15,29.18,29.15,29.17,27000.0,24.5609,24.5862,24.5609,24.5778,27000.0
2012-12-03 14:10:00,29.18,29.18,29.15,29.17,33200.0,24.5862,24.5862,24.5609,24.5778,33200.0
2012-12-03 14:15:00,29.17,29.18,29.16,29.17,40300.0,24.5778,24.5862,24.5693,24.5778,40300.0
2012-12-03 14:20:00,29.17,29.18,29.15,29.15,49100.0,24.5778,24.5862,24.5609,24.5609,49100.0
2012-12-03 14:25:00,29.15,29.16,29.14,29.15,25900.0,24.5609,24.5693,24.5525,24.5609,25900.0
2012-12-03 14:30:00,29.14,29.16,29.14,29.16,44000.0,24.5525,24.5693,24.5525,24.5693,44000.0
2012-12-03 14:35:00,29.15,29.16,29.11,29.12,72900.0,24.5609,24.5693,24.5272,24.5356,72900.0
2012-12-03 14:40:00,29.11,29.14,29.11,29.12,61800.0,24.5272,24.5525,24.5272,24.5356,61800.0
2012-12-03 14:45:00,29.12,29.13,29.11,29.11,61400.0,24.5356,24.5441,24.5272,24.5272,61400.0
2012-12-03 14:50:00,29.11,29.14,29.1,29.14,66900.0,24.5272,24.5525,24.5188,24.5525,66900.0
2012-12-03 14:55:00,29.13,29.14,29.12,29.14,51400.0,24.5441,24.5525,24.5356,24.5525,51400.0
2012-12-03 15:00:00,29.14,29.19,29.13,29.16,137100.0,24.5525,24.5946,24.5441,24.5693,137100.0
2012-12-03 15:05:00,29.15,29.17,29.12,29.14,105900.0,24.5609,24.5778,24.5356,24.5525,105900.0
2012-12-03 15:10:00,29.13,29.14,29.12,29.12,80700.0,24.5441,24.5525,24.5356,24.5356,80700.0
2012-12-03 15:15:00,29.12,29.12,29.07,29.08,81500.0,24.5356,24.5356,24.4935,24.5019,81500.0
2012-12-03 15:20:00,29.07,29.1,29.07,29.1,92200.0,24.4935,24.5188,24.4935,24.5188,92200.0
2012-12-03 15:25:00,29.1,29.11,29.09,29.1,54000.0,24.5188,24.5272,24.5104,24.5188,54000.0
2012-12-03 15:30:00,29.1,29.12,29.09,29.11,61900.0,24.5188,24.5356,24.5104,24.5272,61900.0
2012-12-03 15:35:00,29.11,29.13,29.11,29.12,69600.0,24.5272,24.5441,24.5272,24.5356,69600.0
2012-12-03 15:40:00,29.12,29.15,29.11,29.14,124800.0,24.5356,24.5609,24.5272,24.5525,124800.0
2012-12-03 15:45:00,29.14,29.15,29.11,29.11,134900.0,24.5525,24.5609,24.5272,24.5272,134900.0
2012-12-03 15:50:00,29.11,29.14,29.1,29.13,148500.0,24.5272,24.5525,24.5188,24.5441,148500.0
2012-12-03 15:55:00,29.13,29.14,29.06,29.08,599600.0,24.5441,24.5525,24.4851,24.5019,599600.0
2012-12-04 09:30:00,29.09,29.09,29.01,29.06,197100.0,24.5104,24.5104,24.443,24.4851,197100.0
2012-12-04 09:35:00,29.05,29.08,29.03,29.06,146500.0,24.4767,24.5019,24.4598,24.4851,146500.0
2012-12-04 09:40:00,29.07,29.1,29.04,29.05,140100.0,24.4935,24.5188,24.4682,24.4767,140100.0
2012-12-04 09:45:00,29.05,29.08,29.02,29.03,154800.0,24.4767,24.5019,24.4514,24.4598,154800.0
2012-12-04 09:50:00,29.03,29.08,29.03,29.05,395900.0,24.4598,24.5019,24.4598,24.4767,395900.0
2012-12-04 09:55:00,29.06,29.07,29.04,29.04,107800.0,24.4851,24.4935,24.4682,24.4682,107800.0
2012-12-04 10:00:00,29.03,29.03,28.99,28.99,164100.0,24.4598,24.4598,24.4261,24.4261,164100.0
2012-12-04 10:05:00,28.99,29.07,28.99,29.06,221600.0,24.4261,24.4935,24.4261,24.4851,221600.0
2012-12-04 10:10:00,29.05,29.11,29.05,29.1,136400.0,24.4767,24.5272,24.4767,24.5188,136400.0
2012-12-04 10:15:00,29.1,29.1,29.07,29.07,28100.0,24.5188,24.5188,24.4935,24.4935,28100.0
2012-12-04 10:20:00,29.07,29.08,29.03,29.03,22600.0,24.4935,24.5019,24.4598,24.4598,22600.0
2012-12-04 10:25:00,29.03,29.03,28.96,28.97,1249000.0,24.4598,24.4598,24.4008,24.4093,1249000.0
2012-12-04 10:30:00,28.97,28.97,28.94,28.95,152500.0,24.4093,24.4093,24.384,24.3924,152500.0
2012-12-04 10:35:00,28.95,28.95,28.92,28.95,203800.0,24.3924,24.3924,24.3671,24.3924,203800.0
2012-12-04 10:40:00,28.95,28.97,28.95,28.96,106700.0,24.3924,24.4093,24.3924,24.4008,106700.0
2012-12-04 10:45:00,28.96,28.99,28.95,28.98,210300.0,24.4008,24.4261,24.3924,24.4177,210300.0
2012-12-04 10:50:00,28.99,28.99,28.95,28.96,165200.0,24.4261,24.4261,24.3924,24.4008,165200.0
2012-12-04 10:55:00,28.97,28.98,28.94,28.97,236000.0,24.4093,24.4177,24.384,24.4093,236000.0
2012-12-04 11:00:00,28.97,28.99,28.96,28.96,49200.0,24.4093,24.4261,24.4008,24.4008,49200.0
2012-12-04 11:05:00,28.96,28.96,28.9,28.91,788100.0,24.4008,24.4008,24.3503,24.3587,788100.0
2012-12-04 11:10:00,28.91,28.92,28.89,28.91,43000.0,24.3587,24.3671,24.3418,24.3587,43000.0
2012-12-04 11:15:00,28.91,28.94,28.91,28.94,28100.0,24.3587,24.384,24.3587,24.384,28100.0
2012-12-04 11:20:00,28.93,28.93,28.92,28.92,55300.0,24.3755,24.3755,24.3671,24.3671,55300.0
2012-12-04 11:25:00,28.92,28.95,28.91,28.93,35900.0,24.3671,24.3924,24.3587,24.3755,35900.0
2012-12-04 11:30:00,28.93,28.95,28.92,28.95,62100.0,24.3755,24.3924,24.3671,24.3924,62100.0
2012-12-04 11:35:00,28.96,28.96,28.94,28.94,266000.0,24.4008,24.4008,24.384,24.384,266000.0
2012-12-04 11:40:00,28.94,29.01,28.94,29.01,439800.0,24.384,24.443,24.384,24.443,439800.0
2012-12-04 11:45:00,29.01,29.05,29.0,29.01,274200.0,24.443,24.4767,24.4345,24.443,274200.0
2012-12-04 11:50:00,29.01,29.02,29.0,29.0,73200.0,24.443,24.4514,24.4345,24.4345,73200.0
2012-12-04 11:55:00,29.0,29.01,28.99,29.01,37200.0,24.4345,24.443,24.4261,24.443,37200.0
2012-12-04 12:00:00,29.0,29.0,28.94,28.94,37200.0,24.4345,24.4345,24.384,24.384,37200.0
2012-12-04 12:05:00,28.95,28.95,28.91,28.94,50500.0,24.3924,24.3924,24.3587,24.384,50500.0
2012-12-04 12:10:00,28.94,28.95,28.93,28.94,43800.0,24.384,24.3924,24.3755,24.384,43800.0
2012-12-04 12:15:00,28.94,28.95,28.93,28.94,53100.0,24.384,24.3924,24.3755,24.384,53100.0
2012-12-04 12:20:00,28.95,28.95,28.93,28.93,44200.0,24.3924,24.3924,24.3755,24.3755,44200.0
2012-12-04 12:25:00,28.92,29.0,28.91,28.98,154100.0,24.3671,24.4345,24.3587,24.4177,154100.0
2012-12-04 12:30:00,28.98,29.0,28.96,28.98,79000.0,24.4177,24.4345,24.4008,24.4177,79000.0
2012-12-04 12:35:00,28.98,29.0,28.95,28.97,98900.0,24.4177,24.4345,24.3924,24.4093,98900.0
2012-12-04 12:40:00,28.97,28.97,28.95,28.96,459700.0,24.4093,24.4093,24.3924,24.4008,459700.0
2012-12-04 12:45:00,28.96,28.99,28.96,28.96,460200.0,24.4008,24.4261,24.4008,24.4008,460200.0
2012-12-04 12:50:00,28.97,28.97,28.94,28.94,30900.0,24.4093,24.4093,24.384,24.384,30900.0
2012-12-04 12:55:00,28.94,28.96,28.94,28.94,32900.0,24.384,24.4008,24.384,24.384,32900.0
2012-12-04 13:00:00,28.95,28.95,28.91,28.91,88800.0,24.3924,24.3924,24.3587,24.3587,88800.0
2012-12-04 13:05:00,28.92,28.93,28.91,28.92,53300.0,24.3671,24.3755,24.3587,24.3671,53300.0
2012-12-04 13:10:00,28.92,28.94,28.91,28.93,14600.0,24.3671,24.384,24.3587,24.3755,14600.0
2012-12-04 13:15:00,28.93,28.94,28.91,28.91,16800.0,24.3755,24.384,24.3587,24.3587,16800.0
2012-12-04 13:20:00,28.91,28.93,28.9,28.93,72400.0,24.3587,24.3755,24.3503,24.3755,72400.0
2012-12-04 13:25:00,28.92,28.95,28.92,28.95,61500.0,24.3671,24.3924,24.3671,24.3924,61500.0
2012-12-04 13:30:00,28.95,28.96,28.93,28.93,12600.0,24.3924,24.4008,24.3755,24.3755,12600.0
2012-12-04 13:35:00,28.93,28.95,28.93,28.94,48400.0,24.3755,24.3924,24.3755,24.384,48400.0
2012-12-04 13:40:00,28.94,28.98,28.94,28.95,86200.0,24.384,24.4177,24.384,24.3924,86200.0
2012-12-04 13:45:00,28.96,28.98,28.95,28.97,23500.0,24.4008,24.4177,24.3924,24.4093,23500.0
2012-12-04 13:50:00,28.98,29.03,28.98,29.03,69000.0,24.4177,24.4598,24.4177,24.4598,69000.0
2012-12-04 13:55:00,29.03,29.04,29.02,29.02,72800.0,24.4598,24.4682,24.4514,24.4514,72800.0
2012-12-04 14:00:00,29.03,29.05,29.01,29.03,44800.0,24.4598,24.4767,24.443,24.4598,44800.0
2012-12-04 14:05:00,29.03,29.05,29.01,29.02,86100.0,24.4598,24.4767,24.443,24.4514,86100.0
2012-12-04 14:10:00,29.02,29.02,29.0,29.01,51600.0,24.4514,24.4514,24.4345,24.443,51600.0
2012-12-04 14:15:00,29.01,29.02,28.99,29.0,36100.0,24.443,24.4514,24.4261,24.4345,36100.0
2012-12-04 14:20:00,29.0,29.01,29.0,29.0,35400.0,24.4345,24.443,24.4345,24.4345,35400.0
2012-12-04 14:25:00,29.0,29.0,28.97,28.97,33100.0,24.4345,24.4345,24.4093,24.4093,33100.0
2012-12-04 14:30:00,28.97,28.99,28.96,28.99,120400.0,24.4093,24.4261,24.4008,24.4261,120400.0
2012-12-04 14:35:00,28.99,28.99,28.97,28.97,114600.0,24.4261,24.4261,24.4093,24.4093,114600.0
2012-12-04 14:40:00,28.97,29.03,28.97,29.01,105000.0,24.4093,24.4598,24.4093,24.443,105000.0
2012-12-04 14:45:00,29.01,29.01,28.99,29.0,26700.0,24.443,24.443,24.4261,24.4345,26700.0
2012-12-04 14:50:00,29.01,29.05,29.01,29.02,28200.0,24.443,24.4767,24.443,24.4514,28200.0
2012-12-04 14:55:00,29.03,29.03,29.0,29.01,42900.0,24.4598,24.4598,24.4345,24.443,42900.0
2012-12-04 15:00:00,29.01,29.03,29.01,29.03,55100.0,24.443,24.4598,24.443,24.4598,55100.0
2012-12-04 15:05:00,29.03,29.09,29.03,29.09,105000.0,24.4598,24.5104,24.4598,24.5104,105000.0
2012-12-04 15:10:00,29.08,29.09,29.06,29.07,60900.0,24.5019,24.5104,24.4851,24.4935,60900.0
2012-12-04 15:15:00,29.08,29.08,29.06,29.07,57900.0,24.5019,24.5019,24.4851,24.4935,57900.0
2012-12-04 15:20:00,29.08,29.08,29.04,29.06,67100.0,24.5019,24.5019,24.4682,24.4851,67100.0
2012-12-04 15:25:00,29.06,29.08,29.05,29.05,36000.0,24.4851,24.5019,24.4767,24.4767,36000.0
2012-12-04 15:30:00,29.05,29.06,29.04,29.04,57000.0,24.4767,24.4851,24.4682,24.4682,57000.0
2012-12-04 15:35:00,29.04,29.05,29.02,29.03,95800.0,24.4682,24.4767,24.4514,24.4598,95800.0
2012-12-04 15:40:00,29.03,29.04,29.01,29.04,58200.0,24.4598,24.4682,24.443,24.4682,58200.0
2012-12-04 15:45:00,29.04,29.04,29.01,29.04,105700.0,24.4682,24.4682,24.443,24.4682,105700.0
2012-12-04 15:50:00,29.04,29.04,29.01,29.01,96400.0,24.4682,24.4682,24.443,24.443,96400.0
2012-12-04 15:55:00,29.02,29.05,29.01,29.02,541100.0,24.4514,24.4767,24.443,24.4514,541100.0
2012-12-05 09:30:00,28.98,28.98,28.89,28.9,155300.0,24.4177,24.4177,24.3418,24.3503,155300.0
2012-12-05 09:35:00,28.91,28.95,28.88,28.93,81300.0,24.3587,24.3924,24.3334,24.3755,81300.0
2012-12-05 09:40:00,28.93,28.95,28.91,28.93,88700.0,24.3755,24.3924,24.3587,24.3755,88700.0
2012-12-05 09:45:00,28.92,28.96,28.89,28.9,317200.0,24.3671,24.4008,24.3418,24.3503,317200.0
2012-12-05 09:50:00,28.9,28.9,28.86,28.86,58600.0,24.3503,24.3503,24.3166,24.3166,58600.0
2012-12-05 09:55:00,28.87,28.88,28.83,28.83,162300.0,24.325,24.3334,24.2913,24.2913,162300.0
2012-12-05 10:00:00,28.84,28.86,28.77,28.79,359700.0,24.2997,24.3166,24.2407,24.2576,359700.0
2012-12-05 10:05:00,28.78,28.86,28.78,28.83,611500.0,24.2492,24.3166,24.2492,24.2913,611500.0
2012-12-05 10:10:00,28.83,28.83,28.78,28.81,495900.0,24.2913,24.2913,24.2492,24.2744,495900.0
2012-12-05 10:15:00,28.82,28.86,28.82,28.85,436400.0,24.2829,24.3166,24.2829,24.3081,436400.0
2012-12-05 10:20:00,28.85,28.88,28.82,28.82,319900.0,24.3081,24.3334,24.2829,24.2829,319900.0
2012-12-05 10:25:00,28.81,28.81,28.75,28.75,600800.0,24.2744,24.2744,24.2239,24.2239,600800.0
2012-12-05 10:30:00,28.75,28.76,28.72,28.74,136900.0,24.2239,24.2323,24.1986,24.2155,136900.0
2012-12-05 10:35:00,28.75,28.77,28.75,28.75,1813600.0,24.2239,24.2407,24.2239,24.2239,1813600.0
2012-12-05 10:40:00,28.74,28.74,28.63,28.64,163900.0,24.2155,24.2155,24.1228,24.1312,163900.0
2012-12-05 10:45:00,28.63,28.68,28.62,28.68,83900.0,24.1228,24.1649,24.1144,24.1649,83900.0
2012-12-05 10:50:00,28.67,28.69,28.61,28.61,119600.0,24.1565,24.1733,24.1059,24.1059,119600.0
2012-12-05 10:55:00,28.61,28.63,28.57,28.63,251600.0,24.1059,24.1228,24.0722,24.1228,251600.0
2012-12-05 11:00:00,28.64,28.67,28.61,28.67,182400.0,24.1312,24.1565,24.1059,24.1565,182400.0
2012-12-05 11:05:00,28.67,28.68,28.67,28.67,80300.0,24.1565,24.1649,24.1565,24.1565,80300.0
2012-12-05 11:10:00,28.68,28.71,28.64,28.71,102900.0,24.1649,24.1902,24.1312,24.1902,102900.0
2012-12-05 11:15:00,28.71,28.73,28.68,28.68,102800.0,24.1902,24.207,24.1649,24.1649,102800.0
2012-12-05 11:20:00,28.69,28.72,28.69,28.72,69300.0,24.1733,24.1986,24.1733,24.1986,69300.0
2012-12-05 11:25:00,28.72,28.75,28.72,28.73,149600.0,24.1986,24.2239,24.1986,24.207,149600.0
2012-12-05 11:30:00,28.73,28.79,28.73,28.79,64900.0,24.207,24.2576,24.207,24.2576,64900.0
2012-12-05 11:35:00,28.79,28.79,28.75,28.78,105700.0,24.2576,24.2576,24.2239,24.2492,105700.0
2012-12-05 11:40:00,28.78,28.82,28.77,28.77,45600.0,24.2492,24.2829,24.2407,24.2407,45600.0
2012-12-05 11:45:00,28.78,28.79,28.77,28.77,61200.0,24.2492,24.2576,24.2407,24.2407,61200.0
2012-12-05 11:50:00,28.77,28.78,28.75,28.78,75000.0,24.2407,24.2492,24.2239,24.2492,75000.0
2012-12-05 11:55:00,28.79,28.86,28.79,28.84,193500.0,24.2576,24.3166,24.2576,24.2997,193500.0
2012-12-05 12:00:00,28.85,28.9,28.85,28.87,121200.0,24.3081,24.3503,24.3081,24.325,121200.0
2012-12-05 12:05:00,28.88,28.94,28.88,28.9,106300.0,24.3334,24.384,24.3334,24.3503,106300.0
2012-12-05 12:10:00,28.91,28.91,28.87,28.89,89000.0,24.3587,24.3587,24.325,24.3418,89000.0
2012-12-05 12:15:00,28.9,28.9,28.87,28.89,54900.0,24.3503,24.3503,24.325,24.3418,54900.0
2012-12-05 12:20:00,28.88,28.91,28.88,28.9,41900.0,24.3334,24.3587,24.3334,24.3503,41900.0
2012-12-05 12:25:00,28.89,28.89,28.85,28.85,45400.0,24.3418,24.3418,24.3081,24.3081,45400.0
2012-12-05 12:30:00,28.86,28.93,28.86,28.92,88100.0,24.3166,24.3755,24.3166,24.3671,88100.0
2012-12-05 12:35:00,28.92,28.94,28.91,28.94,96700.0,24.3671,24.384,24.3587,24.384,96700.0
2012-12-05 12:40:00,28.94,28.96,28.92,28.93,24400.0,24.384,24.4008,24.3671,24.3755,24400.0
2012-12-05 12:45:00,28.93,28.94,28.89,28.89,77800.0,24.3755,24.384,24.3418,24.3418,77800.0
2012-12-05 12:50:00,28.88,28.92,28.88,28.9,71100.0,24.3334,24.3671,24.3334,24.3503,71100.0
2012-12-05 12:55:00,28.91,28.92,28.9,28.9,55700.0,24.3587,24.3671,24.3503,24.3503,55700.0
2012-12-05 13:00:00,28.91,28.92,28.88,28.88,83300.0,24.3587,24.3671,24.3334,24.3334,83300.0
2012-12-05 13:05:00,28.89,28.89,28.87,28.89,88100.0,24.3418,24.3418,24.325,24.3418,88100.0
2012-12-05 13:10:00,28.88,28.92,28.88,28.91,55100.0,24.3334,24.3671,24.3334,24.3587,55100.0
2012-12-05 13:15:00,28.91,28.91,28.87,28.89,47000.0,24.3587,24.3587,24.325,24.3418,47000.0
2012-12-05 13:20:00,28.88,28.89,28.88,28.88,45300.0,24.3334,24.3418,24.3334,24.3334,45300.0
2012-12-05 13:25:00,28.88,28.89,28.88,28.88,40400.0,24.3334,24.3418,24.3334,24.3334,40400.0
2012-12-05 13:30:00,28.88,28.88,28.86,28.86,61700.0,24.3334,24.3334,24.3166,24.3166,61700.0
2012-12-05 13:35:00,28.86,28.89,28.86,28.87,38100.0,24.3166,24.3418,24.3166,24.325,38100.0
2012-12-05 13:40:00,28.87,28.87,28.85,28.85,42300.0,24.325,24.325,24.3081,24.3081,42300.0
2012-12-05 13:45:00,28.85,28.85,28.83,28.84,46000.0,24.3081,24.3081,24.2913,24.2997,46000.0
2012-12-05 13:50:00,28.85,28.86,28.84,28.85,31000.0,24.3081,24.3166,24.2997,24.3081,31000.0
2012-12-05 13:55:00,28.85,28.85,28.82,28.82,209500.0,24.3081,24.3081,24.2829,24.2829,209500.0
2012-12-05 14:00:00,28.82,28.85,28.82,28.85,72700.0,24.2829,24.3081,24.2829,24.3081,72700.0
2012-12-05 14:05:00,28.84,28.86,28.83,28.84,28500.0,24.2997,24.3166,24.2913,24.2997,28500.0
2012-12-05 14:10:00,28.84,28.85,28.84,28.84,23200.0,24.2997,24.3081,24.2997,24.2997,23200.0
2012-12-05 14:15:00,28.84,28.9,28.84,28.88,61500.0,24.2997,24.3503,24.2997,24.3334,61500.0
2012-12-05 14:20:00,28.88,28.89,28.87,28.87,47200.0,24.3334,24.3418,24.325,24.325,47200.0
2012-12-05 14:25:00,28.87,28.87,28.84,28.85,53000.0,24.325,24.325,24.2997,24.3081,53000.0
2012-12-05 14:30:00,28.85,28.85,28.83,28.84,75600.0,24.3081,24.3081,24.2913,24.2997,75600.0
2012-12-05 14:35:00,28.85,28.86,28.82,28.84,57000.0,24.3081,24.3166,24.2829,24.2997,57000.0
2012-12-05 14:40:00,28.85,28.88,28.85,28.86,69600.0,24.3081,24.3334,24.3081,24.3166,69600.0
2012-12-05 14:45:00,28.87,28.88,28.86,28.86,86900.0,24.325,24.3334,24.3166,24.3166,86900.0
2012-12-05 14:50:00,28.86,28.86,28.85,28.85,87700.0,24.3166,24.3166,24.3081,24.3081,87700.0
2012-12-05 14:55:00,28.85,28.86,28.83,28.84,43000.0,24.3081,24.3166,24.2913,24.2997,43000.0
2012-12-05 15:00:00,28.83,28.87,28.83,28.87,53600.0,24.2913,24.325,24.2913,24.325,53600.0
2012-12-05 15:05:00,28.88,28.89,28.87,28.89,114700.0,24.3334,24.3418,24.325,24.3418,114700.0
2012-12-05 15:10:00,28.89,28.93,28.89,28.91,209100.0,24.3418,24.3755,24.3418,24.3587,209100.0
2012-12-05 15:15:00,28.92,28.92,28.87,28.87,82700.0,24.3671,24.3671,24.325,24.325,82700.0
2012-12-05 15:20:00,28.87,28.87,28.85,28.86,147000.0,24.325,24.325,24.3081,24.3166,147000.0
2012-12-05 15:25:00,28.85,28.87,28.84,28.85,79700.0,24.3081,24.325,24.2997,24.3081,79700.0
2012-12-05 15:30:00,28.85,28.87,28.83,28.83,83000.0,24.3081,24.325,24.2913,24.2913,83000.0
2012-12-05 15:35:00,28.83,28.84,28.78,28.78,106400.0,24.2913,24.2997,24.2492,24.2492,106400.0
2012-12-05 15:40:00,28.78,28.8,28.75,28.76,76300.0,24.2492,24.266,24.2239,24.2323,76300.0
2012-12-05 15:45:00,28.75,28.76,28.71,28.71,165500.0,24.2239,24.2323,24.1902,24.1902,165500.0
2012-12-05 15:50:00,28.71,28.78,28.71,28.77,241600.0,24.1902,24.2492,24.1902,24.2407,241600.0
2012-12-05 15:55:00,28.78,28.78,28.7,28.73,884300.0,24.2492,24.2492,24.1818,24.207,884300.0
2012-12-06 09:30:00,28.67,28.67,28.55,28.63,373500.0,24.1565,24.1565,24.0554,24.1228,373500.0
2012-12-06 09:35:00,28.63,28.71,28.63,28.71,179600.0,24.1228,24.1902,24.1228,24.1902,179600.0
2012-12-06 09:40:00,28.72,28.74,28.66,28.66,109400.0,24.1986,24.2155,24.1481,24.1481,109400.0
2012-12-06 09:45:00,28.66,28.7,28.64,28.69,256100.0,24.1481,24.1818,24.1312,24.1733,256100.0
2012-12-06 09:50:00,28.69,28.77,28.68,28.77,192700.0,24.1733,24.2407,24.1649,24.2407,192700.0
2012-12-06 09:55:00,28.76,28.8,28.72,28.72,110300.0,24.2323,24.266,24.1986,24.1986,110300.0
2012-12-06 10:00:00,28.73,28.79,28.71,28.77,186500.0,24.207,24.2576,24.1902,24.2407,186500.0
2012-12-06 10:05:00,28.77,28.8,28.76,28.77,205600.0,24.2407,24.266,24.2323,24.2407,205600.0
2012-12-06 10:10:00,28.77,28.77,28.71,28.75,198600.0,24.2407,24.2407,24.1902,24.2239,198600.0
2012-12-06 10:15:00,28.76,28.76,28.69,28.73,103500.0,24.2323,24.2323,24.1733,24.207,103500.0
2012-12-06 10:20:00,28.73,28.76,28.68,28.73,271600.0,24.207,24.2323,24.1649,24.207,271600.0
2012-12-06 10:25:00,28.73,28.77,28.73,28.75,244700.0,24.207,24.2407,24.207,24.2239,244700.0
2012-12-06 10:30:00,28.75,28.78,28.73,28.76,164800.0,24.2239,24.2492,24.207,24.2323,164800.0
2012-12-06 10:35:00,28.77,28.86,28.76,28.85,88400.0,24.2407,24.3166,24.2323,24.3081,88400.0
2012-12-06 10:40:00,28.84,28.86,28.83,28.86,62200.0,24.2997,24.3166,24.2913,24.3166,62200.0
2012-12-06 10:45:00,28.85,28.92,28.85,28.92,64500.0,24.3081,24.3671,24.3081,24.3671,64500.0
2012-12-06 10:50:00,28.93,28.93,28.89,28.89,82000.0,24.3755,24.3755,24.3418,24.3418,82000.0
2012-12-06 10:55:00,28.9,28.93,28.88,28.9,146700.0,24.3503,24.3755,24.3334,24.3503,146700.0
2012-12-06 11:00:00,28.91,28.92,28.89,28.89,72500.0,24.3587,24.3671,24.3418,24.3418,72500.0
2012-12-06 11:05:00,28.89,28.89,28.87,28.89,107500.0,24.3418,24.3418,24.325,24.3418,107500.0
2012-12-06 11:10:00,28.89,28.91,28.88,28.88,205500.0,24.3418,24.3587,24.3334,24.3334,205500.0
2012-12-06 11:15:00,28.89,28.9,28.87,28.89,110600.0,24.3418,24.3503,24.325,24.3418,110600.0
2012-12-06 11:20:00,28.89,28.93,28.89,28.92,185400.0,24.3418,24.3755,24.3418,24.3671,185400.0
2012-12-06 11:25:00,28.92,28.93,28.91,28.92,91400.0,24.3671,24.3755,24.3587,24.3671,91400.0
2012-12-06 11:30:00,28.92,28.94,28.91,28.91,149900.0,24.3671,24.384,24.3587,24.3587,149900.0
2012-12-06 11:35:00,28.91,28.98,28.9,28.96,230300.0,24.3587,24.4177,24.3503,24.4008,230300.0
2012-12-06 11:40:00,28.97,28.99,28.95,28.98,77200.0,24.4093,24.4261,24.3924,24.4177,77200.0
2012-12-06 11:45:00,28.98,28.98,28.95,28.96,144200.0,24.4177,24.4177,24.3924,24.4008,144200.0
2012-12-06 11:50:00,28.96,28.99,28.96,28.98,48200.0,24.4008,24.4261,24.4008,24.4177,48200.0
2012-12-06 11:55:00,28.97,28.98,28.94,28.94,70900.0,24.4093,24.4177,24.384,24.384,70900.0
2012-12-06 12:00:00,28.95,28.97,28.94,28.96,61500.0,24.3924,24.4093,24.384,24.4008,61500.0
2012-12-06 12:05:00,28.95,28.96,28.93,28.94,82300.0,24.3924,24.4008,24.3755,24.384,82300.0
2012-12-06 12:10:00,28.95,28.96,28.94,28.95,110500.0,24.3924,24.4008,24.384,24.3924,110500.0
2012-12-06 12:15:00,28.94,28.95,28.91,28.92,40100.0,24.384,24.3924,24.3587,24.3671,40100.0
2012-12-06 12:20:00,28.91,28.92,28.88,28.89,92200.0,24.3587,24.3671,24.3334,24.3418,92200.0
2012-12-06 12:25:00,28.88,28.88,28.85,28.85,159500.0,24.3334,24.3334,24.3081,24.3081,159500.0
2012-12-06 12:30:00,28.85,28.86,28.82,28.85,38800.0,24.3081,24.3166,24.2829,24.3081,38800.0
2012-12-06 12:35:00,28.85,28.88,28.85,28.87,79000.0,24.3081,24.3334,24.3081,24.325,79000.0
2012-12-06 12:40:00,28.87,28.87,28.83,28.85,95800.0,24.325,24.325,24.2913,24.3081,95800.0
2012-12-06 12:45:00,28.84,28.86,28.83,28.85,99700.0,24.2997,24.3166,24.2913,24.3081,99700.0
2012-12-06 12:50:00,28.86,28.86,28.85,28.85,39300.0,24.3166,24.3166,24.3081,24.3081,39300.0
2012-12-06 12:55:00,28.85,28.87,28.84,28.84,34100.0,24.3081,24.325,24.2997,24.2997,34100.0
2012-12-06 13:00:00,28.84,28.84,28.8,28.81,51900.0,24.2997,24.2997,24.266,24.2744,51900.0
2012-12-06 13:05:00,28.82,28.83,28.8,28.81,24800.0,24.2829,24.2913,24.266,24.2744,24800.0
2012-12-06 13:10:00,28.82,28.85,28.82,28.83,45400.0,24.2829,24.3081,24.2829,24.2913,45400.0
2012-12-06 13:15:00,28.83,28.89,28.83,28.89,25900.0,24.2913,24.3418,24.2913,24.3418,25900.0
2012-12-06 13:20:00,28.89,28.91,28.88,28.9,61100.0,24.3418,24.3587,24.3334,24.3503,61100.0
2012-12-06 13:25:00,28.89,28.9,28.86,28.87,39500.0,24.3418,24.3503,24.3166,24.325,39500.0
2012-12-06 13:30:00,28.87,28.88,28.86,28.88,46500.0,24.325,24.3334,24.3166,24.3334,46500.0
2012-12-06 13:35:00,28.88,28.92,28.88,28.9,71700.0,24.3334,24.3671,24.3334,24.3503,71700.0
2012-12-06 13:40:00,28.9,28.9,28.89,28.89,23900.0,24.3503,24.3503,24.3418,24.3418,23900.0
2012-12-06 13:45:00,28.89,28.93,28.89,28.92,32800.0,24.3418,24.3755,24.3418,24.3671,32800.0
2012-12-06 13:50:00,28.93,28.93,28.91,28.91,40000.0,24.3755,24.3755,24.3587,24.3587,40000.0
2012-12-06 13:55:00,28.92,28.94,28.91,28.94,54200.0,24.3671,24.384,24.3587,24.384,54200.0
2012-12-06 14:00:00,28.94,28.95,28.91,28.91,53200.0,24.384,24.3924,24.3587,24.3587,53200.0
2012-12-06 14:05:00,28.91,28.92,28.89,28.89,152900.0,24.3587,24.3671,24.3418,24.3418,152900.0
2012-12-06 14:10:00,28.89,28.91,28.89,28.9,92700.0,24.3418,24.3587,24.3418,24.3503,92700.0
2012-12-06 14:15:00,28.9,28.91,28.88,28.88,24600.0,24.3503,24.3587,24.3334,24.3334,24600.0
2012-12-06 14:20:00,28.88,28.89,28.86,28.88,34800.0,24.3334,24.3418,24.3166,24.3334,34800.0
2012-12-06 14:25:00,28.88,28.91,28.88,28.91,71900.0,24.3334,24.3587,24.3334,24.3587,71900.0
2012-12-06 14:30:00,28.91,28.93,28.89,28.91,96100.0,24.3587,24.3755,24.3418,24.3587,96100.0
2012-12-06 14:35:00,28.91,28.91,28.87,28.9,77100.0,24.3587,24.3587,24.325,24.3503,77100.0
2012-12-06 14:40:00,28.89,28.9,28.85,28.86,98200.0,24.3418,24.3503,24.3081,24.3166,98200.0
2012-12-06 14:45:00,28.85,28.87,28.85,28.86,67100.0,24.3081,24.325,24.3081,24.3166,67100.0
2012-12-06 14:50:00,28.86,28.89,28.85,28.88,40600.0,24.3166,24.3418,24.3081,24.3334,40600.0
2012-12-06 14:55:00,28.88,28.89,28.85,28.86,82900.0,24.3334,24.3418,24.3081,24.3166,82900.0
2012-12-06 15:00:00,28.86,28.88,28.85,28.86,39200.0,24.3166,24.3334,24.3081,24.3166,39200.0
2012-12-06 15:05:00,28.86,28.9,28.86,28.87,36700.0,24.3166,24.3503,24.3166,24.325,36700.0
2012-12-06 15:10:00,28.87,28.89,28.83,28.85,89100.0,24.325,24.3418,24.2913,24.3081,89100.0
2012-12-06 15:15:00,28.85,28.86,28.81,28.81,66500.0,24.3081,24.3166,24.2744,24.2744,66500.0
2012-12-06 15:20:00,28.81,28.85,28.81,28.85,389500.0,24.2744,24.3081,24.2744,24.3081,389500.0
2012-12-06 15:25:00,28.85,28.85,28.82,28.83,100400.0,24.3081,24.3081,24.2829,24.2913,100400.0
2012-12-06 15:30:00,28.82,28.87,28.8,28.87,267500.0,24.2829,24.325,24.266,24.325,267500.0
2012-12-06 15:35:00,28.86,28.9,28.86,28.88,193800.0,24.3166,24.3503,24.3166,24.3334,193800.0
2012-12-06 15:40:00,28.88,28.89,28.87,28.89,210000.0,24.3334,24.3418,24.325,24.3418,210000.0
2012-12-06 15:45:00,28.89,28.89,28.85,28.88,152400.0,24.3418,24.3418,24.3081,24.3334,152400.0
2012-12-06 15:50:00,28.89,28.94,28.89,28.93,165400.0,24.3418,24.384,24.3418,24.3755,165400.0
2012-12-06 15:55:00,28.94,28.94,28.9,28.92,774100.0,24.384,24.384,24.3503,24.3671,774100.0
2012-12-07 09:30:00,29.07,29.09,29.03,29.03,382300.0,24.4935,24.5104,24.4598,24.4598,382300.0
2012-12-07 09:35:00,29.03,29.03,28.98,28.98,1058800.0,24.4598,24.4598,24.4177,24.4177,1058800.0
2012-12-07 09:40:00,28.98,28.99,28.94,28.98,273800.0,24.4177,24.4261,24.384,24.4177,273800.0
2012-12-07 09:45:00,28.98,28.99,28.91,28.94,338400.0,24.4177,24.4261,24.3587,24.384,338400.0
2012-12-07 09:50:00,28.95,28.95,28.89,28.89,614000.0,24.3924,24.3924,24.3418,24.3418,614000.0
2012-12-07 09:55:00,28.89,28.92,28.84,28.84,794800.0,24.3418,24.3671,24.2997,24.2997,794800.0
2012-12-07 10:00:00,28.85,28.89,28.84,28.89,203200.0,24.3081,24.3418,24.2997,24.3418,203200.0
2012-12-07 10:05:00,28.89,28.96,28.88,28.93,268300.0,24.3418,24.4008,24.3334,24.3755,268300.0
2012-12-07 10:10:00,28.93,28.95,28.89,28.89,212700.0,24.3755,24.3924,24.3418,24.3418,212700.0
2012-12-07 10:15:00,28.89,28.92,28.88,28.89,128500.0,24.3418,24.3671,24.3334,24.3418,128500.0
2012-12-07 10:20:00,28.88,28.9,28.85,28.85,280200.0,24.3334,24.3503,24.3081,24.3081,280200.0
2012-12-07 10:25:00,28.85,28.88,28.81,28.84,141300.0,24.3081,24.3334,24.2744,24.2997,141300.0
2012-12-07 10:30:00,28.83,28.84,28.75,28.75,879000.0,24.2913,24.2997,24.2239,24.2239,879000.0
2012-12-07 10:35:00,28.74,28.81,28.73,28.81,49600.0,24.2155,24.2744,24.207,24.2744,49600.0
2012-12-07 10:40:00,28.81,28.82,28.76,28.81,142500.0,24.2744,24.2829,24.2323,24.2744,142500.0
2012-12-07 10:45:00,28.82,28.86,28.79,28.8,63900.0,24.2829,24.3166,24.2576,24.266,63900.0
2012-12-07 10:50:00,28.8,28.81,28.77,28.79,360900.0,24.266,24.2744,24.2407,24.2576,360900.0
2012-12-07 10:55:00,28.8,28.81,28.77,28.78,70300.0,24.266,24.2744,24.2407,24.2492,70300.0
2012-12-07 11:00:00,28.78,28.81,28.71,28.76,299600.0,24.2492,24.2744,24.1902,24.2323,299600.0
2012-12-07 11:05:00,28.76,28.78,28.74,28.74,41300.0,24.2323,24.2492,24.2155,24.2155,41300.0
2012-12-07 11:10:00,28.75,28.76,28.72,28.73,31400.0,24.2239,24.2323,24.1986,24.207,31400.0
2012-12-07 11:15:00,28.73,28.8,28.72,28.77,213900.0,24.207,24.266,24.1986,24.2407,213900.0
2012-12-07 11:20:00,28.76,28.78,28.74,28.75,215200.0,24.2323,24.2492,24.2155,24.2239,215200.0
2012-12-07 11:25:00,28.76,28.77,28.74,28.75,239500.0,24.2323,24.2407,24.2155,24.2239,239500.0
2012-12-07 11:30:00,28.75,28.78,28.72,28.77,254400.0,24.2239,24.2492,24.1986,24.2407,254400.0
2012-12-07 11:35:00,28.77,28.79,28.75,28.76,203800.0,24.2407,24.2576,24.2239,24.2323,203800.0
2012-12-07 11:40:00,28.77,28.78,28.74,28.77,227400.0,24.2407,24.2492,24.2155,24.2407,227400.0
2012-12-07 11:45:00,28.77,28.79,28.74,28.74,260500.0,24.2407,24.2576,24.2155,24.2155,260500.0
2012-12-07 11:50:00,28.74,28.75,28.7,28.71,630500.0,24.2155,24.2239,24.1818,24.1902,630500.0
2012-12-07 11:55:00,28.71,28.71,28.66,28.67,541900.0,24.1902,24.1902,24.1481,24.1565,541900.0
2012-12-07 12:00:00,28.67,28.69,28.67,28.68,128000.0,24.1565,24.1733,24.1565,24.1649,128000.0
2012-12-07 12:05:00,28.69,28.71,28.65,28.69,345500.0,24.1733,24.1902,24.1396,24.1733,345500.0
2012-12-07 12:10:00,28.69,28.7,28.67,28.68,1277300.0,24.1733,24.1818,24.1565,24.1649,1277300.0
2012-12-07 12:15:00,28.68,28.75,28.68,28.74,226000.0,24.1649,24.2239,24.1649,24.2155,226000.0
2012-12-07 12:20:00,28.74,28.75,28.69,28.69,404900.0,24.2155,24.2239,24.1733,24.1733,404900.0
2012-12-07 12:25:00,28.7,28.71,28.7,28.71,19700.0,24.1818,24.1902,24.1818,24.1902,19700.0
2012-12-07 12:30:00,28.7,28.7,28.68,28.69,17800.0,24.1818,24.1818,24.1649,24.1733,17800.0
2012-12-07 12:35:00,28.69,28.69,28.66,28.66,193100.0,24.1733,24.1733,24.1481,24.1481,193100.0
2012-12-07 12:40:00,28.66,28.69,28.66,28.69,43800.0,24.1481,24.1733,24.1481,24.1733,43800.0
2012-12-07 12:45:00,28.7,28.71,28.69,28.71,104000.0,24.1818,24.1902,24.1733,24.1902,104000.0
2012-12-07 12:50:00,28.72,28.72,28.68,28.69,259100.0,24.1986,24.1986,24.1649,24.1733,259100.0
2012-12-07 12:55:00,28.69,28.72,28.68,28.72,49900.0,24.1733,24.1986,24.1649,24.1986,49900.0
2012-12-07 13:00:00,28.72,28.75,28.71,28.72,98200.0,24.1986,24.2239,24.1902,24.1986,98200.0
2012-12-07 13:05:00,28.72,28.74,28.72,28.73,220600.0,24.1986,24.2155,24.1986,24.207,220600.0
2012-12-07 13:10:00,28.73,28.75,28.72,28.74,13700.0,24.207,24.2239,24.1986,24.2155,13700.0
2012-12-07 13:15:00,28.73,28.75,28.71,28.72,91000.0,24.207,24.2239,24.1902,24.1986,91000.0
2012-12-07 13:20:00,28.71,28.73,28.71,28.71,631900.0,24.1902,24.207,24.1902,24.1902,631900.0
2012-12-07 13:25:00,28.71,28.74,28.7,28.73,136300.0,24.1902,24.2155,24.1818,24.207,136300.0
2012-12-07 13:30:00,28.73,28.74,28.71,28.72,352800.0,24.207,24.2155,24.1902,24.1986,352800.0
2012-12-07 13:35:00,28.72,28.73,28.71,28.72,60900.0,24.1986,24.207,24.1902,24.1986,60900.0
2012-12-07 13:40:00,28.72,28.72,28.69,28.7,40400.0,24.1986,24.1986,24.1733,24.1818,40400.0
2012-12-07 13:45:00,28.69,28.7,28.68,28.68,136700.0,24.1733,24.1818,24.1649,24.1649,136700.0
2012-12-07 13:50:00,28.68,28.71,28.68,28.7,33500.0,24.1649,24.1902,24.1649,24.1818,33500.0
2012-12-07 13:55:00,28.71,28.72,28.69,28.72,26900.0,24.1902,24.1986,24.1733,24.1986,26900.0
2012-12-07 14:00:00,28.72,28.72,28.7,28.71,128600.0,24.1986,24.1986,24.1818,24.1902,128600.0
2012-12-07 14:05:00,28.71,28.71,28.68,28.69,566300.0,24.1902,24.1902,24.1649,24.1733,566300.0
2012-12-07 14:10:00,28.69,28.72,28.69,28.71,238100.0,24.1733,24.1986,24.1733,24.1902,238100.0
2012-12-07 14:15:00,28.71,28.72,28.7,28.71,330600.0,24.1902,24.1986,24.1818,24.1902,330600.0
2012-12-07 14:20:00,28.71,28.74,28.7,28.74,317400.0,24.1902,24.2155,24.1818,24.2155,317400.0
2012-12-07 14:25:00,28.74,28.75,28.72,28.73,396700.0,24.2155,24.2239,24.1986,24.207,396700.0
2012-12-07 14:30:00,28.74,28.8,28.74,28.79,151600.0,24.2155,24.266,24.2155,24.2576,151600.0
2012-12-07 14:35:00,28.8,28.82,28.8,28.8,368000.0,24.266,24.2829,24.266,24.266,368000.0
2012-12-07 14:40:00,28.8,28.8,28.76,28.76,227300.0,24.266,24.266,24.2323,24.2323,227300.0
2012-12-07 14:45:00,28.76,28.8,28.76,28.77,48000.0,24.2323,24.266,24.2323,24.2407,48000.0
2012-12-07 14:50:00,28.78,28.78,28.75,28.75,500200.0,24.2492,24.2492,24.2239,24.2239,500200.0
2012-12-07 14:55:00,28.76,28.77,28.74,28.76,51000.0,24.2323,24.2407,24.2155,24.2323,51000.0
2012-12-07 15:00:00,28.76,28.79,28.76,28.79,20900.0,24.2323,24.2576,24.2323,24.2576,20900.0
2012-12-07 15:05:00,28.78,28.78,28.75,28.75,315200.0,24.2492,24.2492,24.2239,24.2239,315200.0
2012-12-07 15:10:00,28.76,28.76,28.73,28.74,294700.0,24.2323,24.2323,24.207,24.2155,294700.0
2012-12-07 15:15:00,28.74,28.74,28.72,28.72,215400.0,24.2155,24.2155,24.1986,24.1986,215400.0
2012-12-07 15:20:00,28.72,28.72,28.69,28.7,66500.0,24.1986,24.1986,24.1733,24.1818,66500.0
2012-12-07 15:25:00,28.71,28.72,28.69,28.71,39900.0,24.1902,24.1986,24.1733,24.1902,39900.0
2012-12-07 15:30:00,28.71,28.77,28.71,28.74,544400.0,24.1902,24.2407,24.1902,24.2155,544400.0
2012-12-07 15:35:00,28.74,28.76,28.74,28.75,60500.0,24.2155,24.2323,24.2155,24.2239,60500.0
2012-12-07 15:40:00,28.75,28.77,28.74,28.76,559800.0,24.2239,24.2407,24.2155,24.2323,559800.0
2012-12-07 15:45:00,28.76,28.8,28.76,28.78,1143500.0,24.2323,24.266,24.2323,24.2492,1143500.0
2012-12-07 15:50:00,28.78,28.79,28.77,28.77,1381800.0,24.2492,24.2576,24.2407,24.2407,1381800.0
2012-12-07 15:55:00,28.77,28.78,28.74,28.77,1056800.0,24.2407,24.2492,24.2155,24.2407,1056800.0
2012-12-10 09:30:00,28.7,28.75,28.68,28.75,218400.0,24.1818,24.2239,24.1649,24.2239,218400.0
2012-12-10 09:35:00,28.75,28.75,28.7,28.71,395600.0,24.2239,24.2239,24.1818,24.1902,395600.0
2012-12-10 09:40:00,28.71,28.74,28.69,28.74,89400.0,24.1902,24.2155,24.1733,24.2155,89400.0
2012-12-10 09:45:00,28.74,28.86,28.73,28.86,216600.0,24.2155,24.3166,24.207,24.3166,216600.0
2012-12-10 09:50:00,28.85,28.88,28.83,28.85,406800.0,24.3081,24.3334,24.2913,24.3081,406800.0
2012-12-10 09:55:00,28.85,28.85,28.81,28.84,130400.0,24.3081,24.3081,24.2744,24.2997,130400.0
2012-12-10 10:00:00,28.84,28.85,28.81,28.85,340300.0,24.2997,24.3081,24.2744,24.3081,340300.0
2012-12-10 10:05:00,28.85,28.88,28.83,28.84,331000.0,24.3081,24.3334,24.2913,24.2997,331000.0
2012-12-10 10:10:00,28.84,28.87,28.82,28.83,228900.0,24.2997,24.325,24.2829,24.2913,228900.0
2012-12-10 10:15:00,28.83,28.83,28.79,28.81,116100.0,24.2913,24.2913,24.2576,24.2744,116100.0
2012-12-10 10:20:00,28.81,28.84,28.81,28.83,86200.0,24.2744,24.2997,24.2744,24.2913,86200.0
2012-12-10 10:25:00,28.83,28.85,28.81,28.84,52000.0,24.2913,24.3081,24.2744,24.2997,52000.0
2012-12-10 10:30:00,28.84,28.86,28.84,28.86,68200.0,24.2997,24.3166,24.2997,24.3166,68200.0
2012-12-10 10:35:00,28.85,28.87,28.84,28.86,135500.0,24.3081,24.325,24.2997,24.3166,135500.0
2012-12-10 10:40:00,28.86,28.87,28.85,28.86,34200.0,24.3166,24.325,24.3081,24.3166,34200.0
2012-12-10 10:45:00,28.87,28.87,28.85,28.85,48700.0,24.325,24.325,24.3081,24.3081,48700.0
2012-12-10 10:50:00,28.85,28.93,28.85,28.93,696700.0,24.3081,24.3755,24.3081,24.3755,696700.0
2012-12-10 10:55:00,28.93,28.98,28.92,28.98,209900.0,24.3755,24.4177,24.3671,24.4177,209900.0
2012-12-10 11:00:00,28.98,28.98,28.94,28.95,379000.0,24.4177,24.4177,24.384,24.3924,379000.0
2012-12-10 11:05:00,28.95,28.97,28.95,28.97,88200.0,24.3924,24.4093,24.3924,24.4093,88200.0
2012-12-10 11:10:00,28.97,28.97,28.94,28.94,342000.0,24.4093,24.4093,24.384,24.384,342000.0
2012-12-10 11:15:00,28.94,28.95,28.93,28.94,111000.0,24.384,24.3924,24.3755,24.384,111000.0
2012-12-10 11:20:00,28.94,28.96,28.94,28.96,343000.0,24.384,24.4008,24.384,24.4008,343000.0
2012-12-10 11:25:00,28.96,28.96,28.93,28.95,190400.0,24.4008,24.4008,24.3755,24.3924,190400.0
2012-12-10 11:30:00,28.95,28.96,28.93,28.94,58200.0,24.3924,24.4008,24.3755,24.384,58200.0
2012-12-10 11:35:00,28.93,28.94,28.91,28.93,49200.0,24.3755,24.384,24.3587,24.3755,49200.0
2012-12-10 11:40:00,28.93,28.94,28.91,28.92,43300.0,24.3755,24.384,24.3587,24.3671,43300.0
2012-12-10 11:45:00,28.92,28.94,28.9,28.93,415400.0,24.3671,24.384,24.3503,24.3755,415400.0
2012-12-10 11:50:00,28.94,28.94,28.89,28.89,19000.0,24.384,24.384,24.3418,24.3418,19000.0
2012-12-10 11:55:00,28.89,28.9,28.87,28.89,462800.0,24.3418,24.3503,24.325,24.3418,462800.0
2012-12-10 12:00:00,28.89,28.9,28.87,28.88,33300.0,24.3418,24.3503,24.325,24.3334,33300.0
2012-12-10 12:05:00,28.88,28.89,28.87,28.89,74300.0,24.3334,24.3418,24.325,24.3418,74300.0
2012-12-10 12:10:00,28.89,28.9,28.87,28.9,27600.0,24.3418,24.3503,24.325,24.3503,27600.0
2012-12-10 12:15:00,28.9,28.92,28.89,28.89,301000.0,24.3503,24.3671,24.3418,24.3418,301000.0
2012-12-10 12:20:00,28.9,28.93,28.87,28.88,62700.0,24.3503,24.3755,24.325,24.3334,62700.0
2012-12-10 12:25:00,28.88,28.89,28.87,28.88,23700.0,24.3334,24.3418,24.325,24.3334,23700.0
2012-12-10 12:30:00,28.88,28.9,28.88,28.89,57800.0,24.3334,24.3503,24.3334,24.3418,57800.0
2012-12-10 12:35:00,28.89,28.89,28.86,28.86,102600.0,24.3418,24.3418,24.3166,24.3166,102600.0
2012-12-10 12:40:00,28.87,28.87,28.83,28.83,86200.0,24.325,24.325,24.2913,24.2913,86200.0
2012-12-10 12:45:00,28.84,28.85,28.83,28.83,257600.0,24.2997,24.3081,24.2913,24.2913,257600.0
2012-12-10 12:50:00,28.83,28.85,28.82,28.84,129300.0,24.2913,24.3081,24.2829,24.2997,129300.0
2012-12-10 12:55:00,28.85,28.86,28.83,28.84,167400.0,24.3081,24.3166,24.2913,24.2997,167400.0
2012-12-10 13:00:00,28.84,28.84,28.82,28.83,84900.0,24.2997,24.2997,24.2829,24.2913,84900.0
2012-12-10 13:05:00,28.82,28.82,28.78,28.78,317500.0,24.2829,24.2829,24.2492,24.2492,317500.0
2012-12-10 13:10:00,28.78,28.8,28.78,28.8,352600.0,24.2492,24.266,24.2492,24.266,352600.0
2012-12-10 13:15:00,28.8,28.83,28.8,28.81,86400.0,24.266,24.2913,24.266,24.2744,86400.0
2012-12-10 13:20:00,28.82,28.82,28.8,28.8,199300.0,24.2829,24.2829,24.266,24.266,199300.0
2012-12-10 13:25:00,28.81,28.82,28.81,28.81,23800.0,24.2744,24.2829,24.2744,24.2744,23800.0
2012-12-10 13:30:00,28.82,28.82,28.8,28.81,467100.0,24.2829,24.2829,24.266,24.2744,467100.0
2012-12-10 13:35:00,28.81,28.82,28.8,28.8,79000.0,24.2744,24.2829,24.266,24.266,79000.0
2012-12-10 13:40:00,28.79,28.84,28.79,28.83,93600.0,24.2576,24.2997,24.2576,24.2913,93600.0
2012-12-10 13:45:00,28.83,28.85,28.83,28.84,94000.0,24.2913,24.3081,24.2913,24.2997,94000.0
2012-12-10 13:50:00,28.84,28.85,28.82,28.83,88800.0,24.2997,24.3081,24.2829,24.2913,88800.0
2012-12-10 13:55:00,28.82,28.83,28.81,28.82,64300.0,24.2829,24.2913,24.2744,24.2829,64300.0
2012-12-10 14:00:00,28.83,28.84,28.83,28.84,7600.0,24.2913,24.2997,24.2913,24.2997,7600.0
2012-12-10 14:05:00,28.84,28.85,28.82,28.83,59400.0,24.2997,24.3081,24.2829,24.2913,59400.0
2012-12-10 14:10:00,28.83,28.83,28.82,28.83,20100.0,24.2913,24.2913,24.2829,24.2913,20100.0
2012-12-10 14:15:00,28.82,28.84,28.82,28.82,61500.0,24.2829,24.2997,24.2829,24.2829,61500.0
2012-12-10 14:20:00,28.82,28.83,28.81,28.82,223500.0,24.2829,24.2913,24.2744,24.2829,223500.0
2012-12-10 14:25:00,28.83,28.85,28.81,28.84,110700.0,24.2913,24.3081,24.2744,24.2997,110700.0
2012-12-10 14:30:00,28.83,28.83,28.79,28.81,42900.0,24.2913,24.2913,24.2576,24.2744,42900.0
2012-12-10 14:35:00,28.81,28.82,28.78,28.78,42400.0,24.2744,24.2829,24.2492,24.2492,42400.0
2012-12-10 14:40:00,28.78,28.79,28.78,28.79,64600.0,24.2492,24.2576,24.2492,24.2576,64600.0
2012-12-10 14:45:00,28.79,28.8,28.78,28.78,30400.0,24.2576,24.266,24.2492,24.2492,30400.0
2012-12-10 14:50:00,28.79,28.85,28.79,28.85,91700.0,24.2576,24.3081,24.2576,24.3081,91700.0
2012-12-10 14:55:00,28.85,28.89,28.84,28.88,140900.0,24.3081,24.3418,24.2997,24.3334,140900.0
2012-12-10 15:00:00,28.88,28.88,28.86,28.87,88300.0,24.3334,24.3334,24.3166,24.325,88300.0
2012-12-10 15:05:00,28.87,28.88,28.85,28.86,79600.0,24.325,24.3334,24.3081,24.3166,79600.0
2012-12-10 15:10:00,28.86,28.88,28.85,28.87,85300.0,24.3166,24.3334,24.3081,24.325,85300.0
2012-12-10 15:15:00,28.87,28.88,28.84,28.84,254900.0,24.325,24.3334,24.2997,24.2997,254900.0
2012-12-10 15:20:00,28.84,28.86,28.83,28.84,147400.0,24.2997,24.3166,24.2913,24.2997,147400.0
2012-12-10 15:25:00,28.84,28.87,28.83,28.87,446200.0,24.2997,24.325,24.2913,24.325,446200.0
2012-12-10 15:30:00,28.87,28.88,28.86,28.86,137500.0,24.325,24.3334,24.3166,24.3166,137500.0
2012-12-10 15:35:00,28.86,28.88,28.86,28.88,103700.0,24.3166,24.3334,24.3166,24.3334,103700.0
2012-12-10 15:40:00,28.88,28.88,28.85,28.87,360800.0,24.3334,24.3334,24.3081,24.325,360800.0
2012-12-10 15:45:00,28.88,28.89,28.87,28.88,213100.0,24.3334,24.3418,24.325,24.3334,213100.0
2012-12-10 15:50:00,28.88,28.89,28.85,28.85,331000.0,24.3334,24.3418,24.3081,24.3081,331000.0
2012-12-10 15:55:00,28.86,28.86,28.83,28.84,512400.0,24.3166,24.3166,24.2913,24.2997,512400.0
2012-12-11 09:30:00,29.06,29.12,29.02,29.12,166000.0,24.4851,24.5356,24.4514,24.5356,166000.0
2012-12-11 09:35:00,29.12,29.15,29.11,29.14,70200.0,24.5356,24.5609,24.5272,24.5525,70200.0
2012-12-11 09:40:00,29.14,29.15,29.11,29.13,131400.0,24.5525,24.5609,24.5272,24.5441,131400.0
2012-12-11 09:45:00,29.13,29.16,29.11,29.15,166200.0,24.5441,24.5693,24.5272,24.5609,166200.0
2012-12-11 09:50:00,29.15,29.2,29.15,29.2,180600.0,24.5609,24.603,24.5609,24.603,180600.0
2012-12-11 09:55:00,29.21,29.22,29.19,29.21,110700.0,24.6115,24.6199,24.5946,24.6115,110700.0
2012-12-11 10:00:00,29.21,29.24,29.2,29.21,142800.0,24.6115,24.6367,24.603,24.6115,142800.0
2012-12-11 10:05:00,29.21,29.25,29.21,29.24,254100.0,24.6115,24.6452,24.6115,24.6367,254100.0
2012-12-11 10:10:00,29.25,29.26,29.24,29.25,84700.0,24.6452,24.6536,24.6367,24.6452,84700.0
2012-12-11 10:15:00,29.25,29.27,29.24,29.24,106600.0,24.6452,24.662,24.6367,24.6367,106600.0
2012-12-11 10:20:00,29.25,29.25,29.24,29.25,22900.0,24.6452,24.6452,24.6367,24.6452,22900.0
2012-12-11 10:25:00,29.25,29.28,29.24,29.28,60700.0,24.6452,24.6704,24.6367,24.6704,60700.0
2012-12-11 10:30:00,29.28,29.29,29.27,29.29,77400.0,24.6704,24.6789,24.662,24.6789,77400.0
2012-12-11 10:35:00,29.29,29.3,29.28,29.3,97700.0,24.6789,24.6873,24.6704,24.6873,97700.0
2012-12-11 10:40:00,29.3,29.34,29.3,29.32,311000.0,24.6873,24.721,24.6873,24.7042,311000.0
2012-12-11 10:45:00,29.32,29.33,29.31,29.32,429700.0,24.7042,24.7126,24.6957,24.7042,429700.0
2012-12-11 10:50:00,29.32,29.33,29.29,29.29,199200.0,24.7042,24.7126,24.6789,24.6789,199200.0
2012-12-11 10:55:00,29.29,29.3,29.28,29.29,104500.0,24.6789,24.6873,24.6704,24.6789,104500.0
2012-12-11 11:00:00,29.29,29.31,29.29,29.3,73500.0,24.6789,24.6957,24.6789,24.6873,73500.0
2012-12-11 11:05:00,29.3,29.31,29.29,29.31,115800.0,24.6873,24.6957,24.6789,24.6957,115800.0
2012-12-11 11:10:00,29.31,29.34,29.31,29.34,134100.0,24.6957,24.721,24.6957,24.721,134100.0
2012-12-11 11:15:00,29.34,29.36,29.33,29.34,223100.0,24.721,24.7379,24.7126,24.721,223100.0
2012-12-11 11:20:00,29.34,29.4,29.32,29.37,673500.0,24.721,24.7716,24.7042,24.7463,673500.0
2012-12-11 11:25:00,29.37,29.38,29.36,29.36,141200.0,24.7463,24.7547,24.7379,24.7379,141200.0
2012-12-11 11:30:00,29.36,29.36,29.31,29.33,100800.0,24.7379,24.7379,24.6957,24.7126,100800.0
2012-12-11 11:35:00,29.34,29.35,29.32,29.32,93500.0,24.721,24.7294,24.7042,24.7042,93500.0
2012-12-11 11:40:00,29.33,29.33,29.3,29.31,300900.0,24.7126,24.7126,24.6873,24.6957,300900.0
2012-12-11 11:45:00,29.32,29.33,29.31,29.33,111200.0,24.7042,24.7126,24.6957,24.7126,111200.0
2012-12-11 11:50:00,29.33,29.33,29.3,29.31,71700.0,24.7126,24.7126,24.6873,24.6957,71700.0
2012-12-11 11:55:00,29.31,29.32,29.29,29.29,53200.0,24.6957,24.7042,24.6789,24.6789,53200.0
2012-12-11 12:00:00,29.3,29.3,29.24,29.25,91500.0,24.6873,24.6873,24.6367,24.6452,91500.0
2012-12-11 12:05:00,29.26,29.29,29.25,29.29,82200.0,24.6536,24.6789,24.6452,24.6789,82200.0
2012-12-11 12:10:00,29.29,29.32,29.29,29.32,169500.0,24.6789,24.7042,24.6789,24.7042,169500.0
2012-12-11 12:15:00,29.31,29.32,29.3,29.32,103500.0,24.6957,24.7042,24.6873,24.7042,103500.0
2012-12-11 12:20:00,29.31,29.35,29.3,29.35,66300.0,24.6957,24.7294,24.6873,24.7294,66300.0
2012-12-11 12:25:00,29.35,29.35,29.33,29.33,77900.0,24.7294,24.7294,24.7126,24.7126,77900.0
2012-12-11 12:30:00,29.32,29.34,29.32,29.33,22800.0,24.7042,24.721,24.7042,24.7126,22800.0
2012-12-11 12:35:00,29.33,29.35,29.32,29.33,33500.0,24.7126,24.7294,24.7042,24.7126,33500.0
2012-12-11 12:40:00,29.33,29.34,29.32,29.33,22200.0,24.7126,24.721,24.7042,24.7126,22200.0
2012-12-11 12:45:00,29.33,29.35,29.32,29.32,32400.0,24.7126,24.7294,24.7042,24.7042,32400.0
2012-12-11 12:50:00,29.32,29.34,29.32,29.33,33100.0,24.7042,24.721,24.7042,24.7126,33100.0
2012-12-11 12:55:00,29.32,29.34,29.31,29.33,69700.0,24.7042,24.721,24.6957,24.7126,69700.0
2012-12-11 13:00:00,29.33,29.34,29.33,29.34,32100.0,24.7126,24.721,24.7126,24.721,32100.0
2012-12-11 13:05:00,29.34,29.34,29.3,29.3,6900.0,24.721,24.721,24.6873,24.6873,6900.0
2012-12-11 13:10:00,29.3,29.3,29.29,29.29,76400.0,24.6873,24.6873,24.6789,24.6789,76400.0
2012-12-11 13:15:00,29.3,29.32,29.29,29.31,38300.0,24.6873,24.7042,24.6789,24.6957,38300.0
2012-12-11 13:20:00,29.31,29.32,29.3,29.31,21500.0,24.6957,24.7042,24.6873,24.6957,21500.0
2012-12-11 13:25:00,29.31,29.31,29.3,29.31,15500.0,24.6957,24.6957,24.6873,24.6957,15500.0
2012-12-11 13:30:00,29.32,29.32,29.31,29.32,20200.0,24.7042,24.7042,24.6957,24.7042,20200.0
2012-12-11 13:35:00,29.33,29.34,29.3,29.3,16700.0,24.7126,24.721,24.6873,24.6873,16700.0
2012-12-11 13:40:00,29.3,29.32,29.3,29.3,17200.0,24.6873,24.7042,24.6873,24.6873,17200.0
2012-12-11 13:45:00,29.3,29.33,29.3,29.32,16400.0,24.6873,24.7126,24.6873,24.7042,16400.0
2012-12-11 13:50:00,29.31,29.33,29.31,29.32,33900.0,24.6957,24.7126,24.6957,24.7042,33900.0
2012-12-11 13:55:00,29.32,29.33,29.32,29.33,20100.0,24.7042,24.7126,24.7042,24.7126,20100.0
2012-12-11 14:00:00,29.33,29.35,29.33,29.35,27400.0,24.7126,24.7294,24.7126,24.7294,27400.0
2012-12-11 14:05:00,29.34,29.35,29.32,29.33,36900.0,24.721,24.7294,24.7042,24.7126,36900.0
2012-12-11 14:10:00,29.33,29.34,29.31,29.33,92200.0,24.7126,24.721,24.6957,24.7126,92200.0
2012-12-11 14:15:00,29.32,29.32,29.31,29.31,12700.0,24.7042,24.7042,24.6957,24.6957,12700.0
2012-12-11 14:20:00,29.31,29.33,29.31,29.32,36400.0,24.6957,24.7126,24.6957,24.7042,36400.0
2012-12-11 14:25:00,29.33,29.34,29.32,29.32,34500.0,24.7126,24.721,24.7042,24.7042,34500.0
2012-12-11 14:30:00,29.32,29.32,29.29,29.3,31500.0,24.7042,24.7042,24.6789,24.6873,31500.0
2012-12-11 14:35:00,29.3,29.3,29.28,29.28,21600.0,24.6873,24.6873,24.6704,24.6704,21600.0
2012-12-11 14:40:00,29.29,29.3,29.27,29.27,86200.0,24.6789,24.6873,24.662,24.662,86200.0
2012-12-11 14:45:00,29.27,29.27,29.22,29.23,47200.0,24.662,24.662,24.6199,24.6283,47200.0
2012-12-11 14:50:00,29.24,29.26,29.24,29.25,37100.0,24.6367,24.6536,24.6367,24.6452,37100.0
2012-12-11 14:55:00,29.25,29.25,29.23,29.25,36400.0,24.6452,24.6452,24.6283,24.6452,36400.0
2012-12-11 15:00:00,29.24,29.24,29.19,29.2,60200.0,24.6367,24.6367,24.5946,24.603,60200.0
2012-12-11 15:05:00,29.19,29.2,29.15,29.17,79600.0,24.5946,24.603,24.5609,24.5778,79600.0
2012-12-11 15:10:00,29.17,29.19,29.16,29.18,336900.0,24.5778,24.5946,24.5693,24.5862,336900.0
2012-12-11 15:15:00,29.18,29.18,29.13,29.16,104300.0,24.5862,24.5862,24.5441,24.5693,104300.0
2012-12-11 15:20:00,29.16,29.19,29.16,29.17,123800.0,24.5693,24.5946,24.5693,24.5778,123800.0
2012-12-11 15:25:00,29.17,29.2,29.16,29.2,199300.0,24.5778,24.603,24.5693,24.603,199300.0
2012-12-11 15:30:00,29.21,29.22,29.19,29.21,213100.0,24.6115,24.6199,24.5946,24.6115,213100.0
2012-12-11 15:35:00,29.21,29.25,29.21,29.23,182500.0,24.6115,24.6452,24.6115,24.6283,182500.0
2012-12-11 15:40:00,29.23,29.26,29.22,29.25,324300.0,24.6283,24.6536,24.6199,24.6452,324300.0
2012-12-11 15:45:00,29.25,29.26,29.22,29.23,215300.0,24.6452,24.6536,24.6199,24.6283,215300.0
2012-12-11 15:50:00,29.23,29.24,29.21,29.22,257300.0,24.6283,24.6367,24.6115,24.6199,257300.0
2012-12-11 15:55:00,29.22,29.25,29.21,29.24,785000.0,24.6199,24.6452,24.6115,24.6367,785000.0
2012-12-12 09:30:00,29.37,29.39,29.33,29.34,302600.0,24.7463,24.7631,24.7126,24.721,302600.0
2012-12-12 09:35:00,29.35,29.36,29.32,29.36,91200.0,24.7294,24.7379,24.7042,24.7379,91200.0
2012-12-12 09:40:00,29.35,29.37,29.33,29.33,64300.0,24.7294,24.7463,24.7126,24.7126,64300.0
2012-12-12 09:45:00,29.32,29.34,29.3,29.32,75800.0,24.7042,24.721,24.6873,24.7042,75800.0
2012-12-12 09:50:00,29.32,29.32,29.27,29.28,82600.0,24.7042,24.7042,24.662,24.6704,82600.0
2012-12-12 09:55:00,29.28,29.3,29.27,29.28,56000.0,24.6704,24.6873,24.662,24.6704,56000.0
2012-12-12 10:00:00,29.27,29.28,29.24,29.26,64600.0,24.662,24.6704,24.6367,24.6536,64600.0
2012-12-12 10:05:00,29.26,29.27,29.23,29.25,38400.0,24.6536,24.662,24.6283,24.6452,38400.0
2012-12-12 10:10:00,29.25,29.26,29.22,29.22,23200.0,24.6452,24.6536,24.6199,24.6199,23200.0
2012-12-12 10:15:00,29.23,29.26,29.22,29.25,54600.0,24.6283,24.6536,24.6199,24.6452,54600.0
2012-12-12 10:20:00,29.25,29.28,29.24,29.26,76300.0,24.6452,24.6704,24.6367,24.6536,76300.0
2012-12-12 10:25:00,29.27,29.29,29.27,29.28,70100.0,24.662,24.6789,24.662,24.6704,70100.0
2012-12-12 10:30:00,29.28,29.28,29.25,29.26,19700.0,24.6704,24.6704,24.6452,24.6536,19700.0
2012-12-12 10:35:00,29.26,29.26,29.22,29.22,75000.0,24.6536,24.6536,24.6199,24.6199,75000.0
2012-12-12 10:40:00,29.22,29.23,29.21,29.22,74000.0,24.6199,24.6283,24.6115,24.6199,74000.0
2012-12-12 10:45:00,29.21,29.23,29.2,29.23,39300.0,24.6115,24.6283,24.603,24.6283,39300.0
2012-12-12 10:50:00,29.22,29.23,29.2,29.21,70600.0,24.6199,24.6283,24.603,24.6115,70600.0
2012-12-12 10:55:00,29.21,29.23,29.2,29.23,17300.0,24.6115,24.6283,24.603,24.6283,17300.0
2012-12-12 11:00:00,29.22,29.24,29.21,29.22,35200.0,24.6199,24.6367,24.6115,24.6199,35200.0
2012-12-12 11:05:00,29.23,29.23,29.19,29.2,80800.0,24.6283,24.6283,24.5946,24.603,80800.0
2012-12-12 11:10:00,29.2,29.22,29.2,29.22,26400.0,24.603,24.6199,24.603,24.6199,26400.0
2012-12-12 11:15:00,29.21,29.24,29.2,29.24,59100.0,24.6115,24.6367,24.603,24.6367,59100.0
2012-12-12 11:20:00,29.24,29.26,29.24,29.25,92100.0,24.6367,24.6536,24.6367,24.6452,92100.0
2012-12-12 11:25:00,29.24,29.25,29.24,29.25,48600.0,24.6367,24.6452,24.6367,24.6452,48600.0
2012-12-12 11:30:00,29.25,29.25,29.23,29.24,33100.0,24.6452,24.6452,24.6283,24.6367,33100.0
2012-12-12 11:35:00,29.25,29.25,29.24,29.25,6700.0,24.6452,24.6452,24.6367,24.6452,6700.0
2012-12-12 11:40:00,29.24,29.25,29.22,29.22,23500.0,24.6367,24.6452,24.6199,24.6199,23500.0
2012-12-12 11:45:00,29.23,29.23,29.2,29.2,31000.0,24.6283,24.6283,24.603,24.603,31000.0
2012-12-12 11:50:00,29.21,29.21,29.2,29.21,47900.0,24.6115,24.6115,24.603,24.6115,47900.0
2012-12-12 11:55:00,29.21,29.21,29.17,29.18,41800.0,24.6115,24.6115,24.5778,24.5862,41800.0
2012-12-12 12:00:00,29.18,29.2,29.18,29.19,19600.0,24.5862,24.603,24.5862,24.5946,19600.0
2012-12-12 12:05:00,29.19,29.2,29.18,29.18,16300.0,24.5946,24.603,24.5862,24.5862,16300.0
2012-12-12 12:10:00,29.18,29.22,29.18,29.21,31800.0,24.5862,24.6199,24.5862,24.6115,31800.0
2012-12-12 12:15:00,29.21,29.22,29.18,29.2,27400.0,24.6115,24.6199,24.5862,24.603,27400.0
2012-12-12 12:20:00,29.2,29.21,29.19,29.19,11900.0,24.603,24.6115,24.5946,24.5946,11900.0
2012-12-12 12:25:00,29.19,29.22,29.19,29.22,66300.0,24.5946,24.6199,24.5946,24.6199,66300.0
2012-12-12 12:30:00,29.22,29.29,29.16,29.24,251500.0,24.6199,24.6789,24.5693,24.6367,251500.0
2012-12-12 12:35:00,29.25,29.3,29.21,29.29,71400.0,24.6452,24.6873,24.6115,24.6789,71400.0
2012-12-12 12:40:00,29.3,29.31,29.26,29.3,136000.0,24.6873,24.6957,24.6536,24.6873,136000.0
2012-12-12 12:45:00,29.29,29.35,29.28,29.33,235800.0,24.6789,24.7294,24.6704,24.7126,235800.0
2012-12-12 12:50:00,29.33,29.37,29.32,29.36,24500.0,24.7126,24.7463,24.7042,24.7379,24500.0
2012-12-12 12:55:00,29.36,29.37,29.33,29.34,25400.0,24.7379,24.7463,24.7126,24.721,25400.0
2012-12-12 13:00:00,29.34,29.35,29.32,29.33,45900.0,24.721,24.7294,24.7042,24.7126,45900.0
2012-12-12 13:05:00,29.33,29.34,29.32,29.33,38500.0,24.7126,24.721,24.7042,24.7126,38500.0
2012-12-12 13:10:00,29.32,29.33,29.27,29.28,98700.0,24.7042,24.7126,24.662,24.6704,98700.0
2012-12-12 13:15:00,29.29,29.3,29.28,29.29,26900.0,24.6789,24.6873,24.6704,24.6789,26900.0
2012-12-12 13:20:00,29.29,29.35,29.29,29.34,62800.0,24.6789,24.7294,24.6789,24.721,62800.0
2012-12-12 13:25:00,29.34,29.35,29.32,29.34,37700.0,24.721,24.7294,24.7042,24.721,37700.0
2012-12-12 13:30:00,29.33,29.38,29.33,29.36,98600.0,24.7126,24.7547,24.7126,24.7379,98600.0
2012-12-12 13:35:00,29.36,29.37,29.34,29.35,34000.0,24.7379,24.7463,24.721,24.7294,34000.0
2012-12-12 13:40:00,29.34,29.35,29.33,29.33,39300.0,24.721,24.7294,24.7126,24.7126,39300.0
2012-12-12 13:45:00,29.33,29.33,29.32,29.33,71700.0,24.7126,24.7126,24.7042,24.7126,71700.0
2012-12-12 13:50:00,29.33,29.33,29.31,29.33,40300.0,24.7126,24.7126,24.6957,24.7126,40300.0
2012-12-12 13:55:00,29.33,29.34,29.33,29.33,52400.0,24.7126,24.721,24.7126,24.7126,52400.0
2012-12-12 14:00:00,29.33,29.35,29.32,29.34,94500.0,24.7126,24.7294,24.7042,24.721,94500.0
2012-12-12 14:05:00,29.34,29.36,29.33,29.36,90400.0,24.721,24.7379,24.7126,24.7379,90400.0
2012-12-12 14:10:00,29.35,29.36,29.34,29.36,27900.0,24.7294,24.7379,24.721,24.7379,27900.0
2012-12-12 14:15:00,29.36,29.37,29.34,29.35,32300.0,24.7379,24.7463,24.721,24.7294,32300.0
2012-12-12 14:20:00,29.35,29.36,29.33,29.33,82800.0,24.7294,24.7379,24.7126,24.7126,82800.0
2012-12-12 14:25:00,29.34,29.34,29.28,29.3,200900.0,24.721,24.721,24.6704,24.6873,200900.0
2012-12-12 14:30:00,29.29,29.3,29.27,29.29,77600.0,24.6789,24.6873,24.662,24.6789,77600.0
2012-12-12 14:35:00,29.3,29.3,29.26,29.28,50100.0,24.6873,24.6873,24.6536,24.6704,50100.0
2012-12-12 14:40:00,29.28,29.3,29.28,29.29,41400.0,24.6704,24.6873,24.6704,24.6789,41400.0
2012-12-12 14:45:00,29.29,29.33,29.29,29.32,60800.0,24.6789,24.7126,24.6789,24.7042,60800.0
2012-12-12 14:50:00,29.32,29.32,29.3,29.3,46600.0,24.7042,24.7042,24.6873,24.6873,46600.0
2012-12-12 14:55:00,29.29,29.3,29.27,29.28,65400.0,24.6789,24.6873,24.662,24.6704,65400.0
2012-12-12 15:00:00,29.28,29.29,29.22,29.22,73200.0,24.6704,24.6789,24.6199,24.6199,73200.0
2012-12-12 15:05:00,29.22,29.25,29.22,29.23,82700.0,24.6199,24.6452,24.6199,24.6283,82700.0
2012-12-12 15:10:00,29.23,29.24,29.2,29.2,82900.0,24.6283,24.6367,24.603,24.603,82900.0
2012-12-12 15:15:00,29.2,29.22,29.2,29.21,70500.0,24.603,24.6199,24.603,24.6115,70500.0
2012-12-12 15:20:00,29.21,29.23,29.2,29.2,96900.0,24.6115,24.6283,24.603,24.603,96900.0
2012-12-12 15:25:00,29.2,29.21,29.16,29.17,101600.0,24.603,24.6115,24.5693,24.5778,101600.0
2012-12-12 15:30:00,29.17,29.2,29.15,29.15,151900.0,24.5778,24.603,24.5609,24.5609,151900.0
2012-12-12 15:35:00,29.16,29.16,29.11,29.11,167900.0,24.5693,24.5693,24.5272,24.5272,167900.0
2012-12-12 15:40:00,29.11,29.15,29.11,29.14,133300.0,24.5272,24.5609,24.5272,24.5525,133300.0
2012-12-12 15:45:00,29.14,29.17,29.12,29.17,331000.0,24.5525,24.5778,24.5356,24.5778,331000.0
2012-12-12 15:50:00,29.16,29.19,29.15,29.17,347400.0,24.5693,24.5946,24.5609,24.5778,347400.0
2012-12-12 15:55:00,29.17,29.18,29.15,29.18,399000.0,24.5778,24.5862,24.5609,24.5862,399000.0
2012-12-13 09:30:00,29.14,29.2,29.1,29.2,142500.0,24.5525,24.603,24.5188,24.603,142500.0
2012-12-13 09:35:00,29.2,29.22,29.15,29.16,163600.0,24.603,24.6199,24.5609,24.5693,163600.0
2012-12-13 09:40:00,29.15,29.15,29.06,29.08,255700.0,24.5609,24.5609,24.4851,24.5019,255700.0
2012-12-13 09:45:00,29.08,29.12,29.08,29.11,92100.0,24.5019,24.5356,24.5019,24.5272,92100.0
2012-12-13 09:50:00,29.13,29.15,29.11,29.13,48800.0,24.5441,24.5609,24.5272,24.5441,48800.0
2012-12-13 09:55:00,29.12,29.15,29.1,29.12,57500.0,24.5356,24.5609,24.5188,24.5356,57500.0
2012-12-13 10:00:00,29.12,29.15,29.09,29.13,118900.0,24.5356,24.5609,24.5104,24.5441,118900.0
2012-12-13 10:05:00,29.13,29.17,29.12,29.16,135300.0,24.5441,24.5778,24.5356,24.5693,135300.0
2012-12-13 10:10:00,29.16,29.2,29.16,29.19,100400.0,24.5693,24.603,24.5693,24.5946,100400.0
2012-12-13 10:15:00,29.19,29.23,29.19,29.23,100600.0,24.5946,24.6283,24.5946,24.6283,100600.0
2012-12-13 10:20:00,29.24,29.27,29.24,29.24,125700.0,24.6367,24.662,24.6367,24.6367,125700.0
2012-12-13 10:25:00,29.25,29.26,29.23,29.24,60100.0,24.6452,24.6536,24.6283,24.6367,60100.0
2012-12-13 10:30:00,29.24,29.26,29.22,29.23,71100.0,24.6367,24.6536,24.6199,24.6283,71100.0
2012-12-13 10:35:00,29.23,29.25,29.22,29.23,81000.0,24.6283,24.6452,24.6199,24.6283,81000.0
2012-12-13 10:40:00,29.23,29.23,29.2,29.21,115800.0,24.6283,24.6283,24.603,24.6115,115800.0
2012-12-13 10:45:00,29.22,29.23,29.19,29.2,110200.0,24.6199,24.6283,24.5946,24.603,110200.0
2012-12-13 10:50:00,29.2,29.21,29.16,29.18,112700.0,24.603,24.6115,24.5693,24.5862,112700.0
2012-12-13 10:55:00,29.18,29.19,29.17,29.18,56300.0,24.5862,24.5946,24.5778,24.5862,56300.0
2012-12-13 11:00:00,29.19,29.19,29.18,29.18,52700.0,24.5946,24.5946,24.5862,24.5862,52700.0
2012-12-13 11:05:00,29.17,29.17,29.14,29.16,82900.0,24.5778,24.5778,24.5525,24.5693,82900.0
2012-12-13 11:10:00,29.15,29.16,29.09,29.09,86800.0,24.5609,24.5693,24.5104,24.5104,86800.0
2012-12-13 11:15:00,29.09,29.11,29.07,29.11,189600.0,24.5104,24.5272,24.4935,24.5272,189600.0
2012-12-13 11:20:00,29.1,29.11,29.07,29.08,75900.0,24.5188,24.5272,24.4935,24.5019,75900.0
2012-12-13 11:25:00,29.08,29.09,29.04,29.08,139400.0,24.5019,24.5104,24.4682,24.5019,139400.0
2012-12-13 11:30:00,29.07,29.1,29.06,29.1,97000.0,24.4935,24.5188,24.4851,24.5188,97000.0
2012-12-13 11:35:00,29.1,29.13,29.1,29.1,106900.0,24.5188,24.5441,24.5188,24.5188,106900.0
2012-12-13 11:40:00,29.1,29.1,29.07,29.08,142600.0,24.5188,24.5188,24.4935,24.5019,142600.0
2012-12-13 11:45:00,29.07,29.08,29.04,29.05,113700.0,24.4935,24.5019,24.4682,24.4767,113700.0
2012-12-13 11:50:00,29.05,29.09,29.05,29.08,80200.0,24.4767,24.5104,24.4767,24.5019,80200.0
2012-12-13 11:55:00,29.08,29.09,29.07,29.08,48800.0,24.5019,24.5104,24.4935,24.5019,48800.0
2012-12-13 12:00:00,29.09,29.09,29.08,29.09,10700.0,24.5104,24.5104,24.5019,24.5104,10700.0
2012-12-13 12:05:00,29.09,29.1,29.07,29.09,80700.0,24.5104,24.5188,24.4935,24.5104,80700.0
2012-12-13 12:10:00,29.09,29.1,29.04,29.05,54700.0,24.5104,24.5188,24.4682,24.4767,54700.0
2012-12-13 12:15:00,29.05,29.05,29.01,29.01,32200.0,24.4767,24.4767,24.443,24.443,32200.0
2012-12-13 12:20:00,29.01,29.03,29.0,29.02,94200.0,24.443,24.4598,24.4345,24.4514,94200.0
2012-12-13 12:25:00,29.02,29.02,28.96,28.96,90700.0,24.4514,24.4514,24.4008,24.4008,90700.0
2012-12-13 12:30:00,28.96,28.97,28.95,28.97,76900.0,24.4008,24.4093,24.3924,24.4093,76900.0
2012-12-13 12:35:00,28.97,28.97,28.96,28.96,6700.0,24.4093,24.4093,24.4008,24.4008,6700.0
2012-12-13 12:40:00,28.96,28.96,28.93,28.94,133600.0,24.4008,24.4008,24.3755,24.384,133600.0
2012-12-13 12:45:00,28.95,28.96,28.93,28.95,73100.0,24.3924,24.4008,24.3755,24.3924,73100.0
2012-12-13 12:50:00,28.96,28.98,28.96,28.97,81800.0,24.4008,24.4177,24.4008,24.4093,81800.0
2012-12-13 12:55:00,28.98,28.98,28.96,28.96,56700.0,24.4177,24.4177,24.4008,24.4008,56700.0
2012-12-13 13:00:00,28.96,28.96,28.95,28.96,91400.0,24.4008,24.4008,24.3924,24.4008,91400.0
2012-12-13 13:05:00,28.96,28.97,28.94,28.95,15200.0,24.4008,24.4093,24.384,24.3924,15200.0
2012-12-13 13:10:00,28.95,28.96,28.93,28.95,127700.0,24.3924,24.4008,24.3755,24.3924,127700.0
2012-12-13 13:15:00,28.94,28.96,28.94,28.95,29200.0,24.384,24.4008,24.384,24.3924,29200.0
2012-12-13 13:20:00,28.95,28.99,28.95,28.99,71300.0,24.3924,24.4261,24.3924,24.4261,71300.0
2012-12-13 13:25:00,28.99,29.0,28.98,28.99,44500.0,24.4261,24.4345,24.4177,24.4261,44500.0
2012-12-13 13:30:00,28.99,28.99,28.96,28.96,11500.0,24.4261,24.4261,24.4008,24.4008,11500.0
2012-12-13 13:35:00,28.96,28.97,28.95,28.96,71100.0,24.4008,24.4093,24.3924,24.4008,71100.0
2012-12-13 13:40:00,28.96,28.97,28.95,28.95,104400.0,24.4008,24.4093,24.3924,24.3924,104400.0
2012-12-13 13:45:00,28.95,28.96,28.92,28.92,64700.0,24.3924,24.4008,24.3671,24.3671,64700.0
2012-12-13 13:50:00,28.92,28.94,28.91,28.93,89500.0,24.3671,24.384,24.3587,24.3755,89500.0
2012-12-13 13:55:00,28.93,28.96,28.93,28.96,29000.0,24.3755,24.4008,24.3755,24.4008,29000.0
2012-12-13 14:00:00,28.97,28.97,28.92,28.92,51500.0,24.4093,24.4093,24.3671,24.3671,51500.0
2012-12-13 14:05:00,28.92,28.92,28.9,28.91,60000.0,24.3671,24.3671,24.3503,24.3587,60000.0
2012-12-13 14:10:00,28.91,28.91,28.89,28.89,64800.0,24.3587,24.3587,24.3418,24.3418,64800.0
2012-12-13 14:15:00,28.89,28.89,28.87,28.88,66300.0,24.3418,24.3418,24.325,24.3334,66300.0
2012-12-13 14:20:00,28.88,28.91,28.87,28.9,118500.0,24.3334,24.3587,24.325,24.3503,118500.0
2012-12-13 14:25:00,28.9,28.92,28.89,28.92,95100.0,24.3503,24.3671,24.3418,24.3671,95100.0
2012-12-13 14:30:00,28.91,28.95,28.91,28.94,74400.0,24.3587,24.3924,24.3587,24.384,74400.0
2012-12-13 14:35:00,28.94,28.95,28.92,28.92,16500.0,24.384,24.3924,24.3671,24.3671,16500.0
2012-12-13 14:40:00,28.92,28.93,28.91,28.93,59700.0,24.3671,24.3755,24.3587,24.3755,59700.0
2012-12-13 14:45:00,28.93,28.95,28.92,28.95,33300.0,24.3755,24.3924,24.3671,24.3924,33300.0
2012-12-13 14:50:00,28.94,28.96,28.94,28.95,59600.0,24.384,24.4008,24.384,24.3924,59600.0
2012-12-13 14:55:00,28.94,28.95,28.92,28.93,54200.0,24.384,24.3924,24.3671,24.3755,54200.0
2012-12-13 15:00:00,28.93,28.94,28.92,28.94,30200.0,24.3755,24.384,24.3671,24.384,30200.0
2012-12-13 15:05:00,28.93,28.94,28.9,28.9,34300.0,24.3755,24.384,24.3503,24.3503,34300.0
2012-12-13 15:10:00,28.9,28.91,28.88,28.9,83800.0,24.3503,24.3587,24.3334,24.3503,83800.0
2012-12-13 15:15:00,28.9,28.9,28.87,28.87,105200.0,24.3503,24.3503,24.325,24.325,105200.0
2012-12-13 15:20:00,28.88,28.9,28.88,28.89,136200.0,24.3334,24.3503,24.3334,24.3418,136200.0
2012-12-13 15:25:00,28.89,28.9,28.88,28.9,209400.0,24.3418,24.3503,24.3334,24.3503,209400.0
2012-12-13 15:30:00,28.9,28.93,28.89,28.91,346200.0,24.3503,24.3755,24.3418,24.3587,346200.0
2012-12-13 15:35:00,28.91,28.99,28.9,28.98,202900.0,24.3587,24.4261,24.3503,24.4177,202900.0
2012-12-13 15:40:00,28.98,29.03,28.97,29.01,167100.0,24.4177,24.4598,24.4093,24.443,167100.0
2012-12-13 15:45:00,29.02,29.02,28.97,28.99,209700.0,24.4514,24.4514,24.4093,24.4261,209700.0
2012-12-13 15:50:00,28.99,29.01,28.97,29.0,146600.0,24.4261,24.443,24.4093,24.4345,146600.0
2012-12-13 15:55:00,29.0,29.01,28.96,28.97,865500.0,24.4345,24.443,24.4008,24.4093,865500.0
2012-12-14 09:30:00,28.78,28.79,28.69,28.69,413900.0,24.2492,24.2576,24.1733,24.1733,413900.0
2012-12-14 09:35:00,28.7,28.79,28.68,28.76,247600.0,24.1818,24.2576,24.1649,24.2323,247600.0
2012-12-14 09:40:00,28.76,28.86,28.75,28.85,602800.0,24.2323,24.3166,24.2239,24.3081,602800.0
2012-12-14 09:45:00,28.85,28.87,28.81,28.83,178900.0,24.3081,24.325,24.2744,24.2913,178900.0
2012-12-14 09:50:00,28.83,28.83,28.77,28.77,224400.0,24.2913,24.2913,24.2407,24.2407,224400.0
2012-12-14 09:55:00,28.77,28.79,28.76,28.77,115300.0,24.2407,24.2576,24.2323,24.2407,115300.0
2012-12-14 10:00:00,28.77,28.82,28.77,28.82,257900.0,24.2407,24.2829,24.2407,24.2829,257900.0
2012-12-14 10:05:00,28.82,28.82,28.77,28.78,108300.0,24.2829,24.2829,24.2407,24.2492,108300.0
2012-12-14 10:10:00,28.77,28.82,28.74,28.81,171300.0,24.2407,24.2829,24.2155,24.2744,171300.0
2012-12-14 10:15:00,28.8,28.8,28.76,28.78,75300.0,24.266,24.266,24.2323,24.2492,75300.0
2012-12-14 10:20:00,28.79,28.8,28.77,28.8,106000.0,24.2576,24.266,24.2407,24.266,106000.0
2012-12-14 10:25:00,28.8,28.82,28.79,28.8,86400.0,24.266,24.2829,24.2576,24.266,86400.0
2012-12-14 10:30:00,28.81,28.81,28.78,28.8,57700.0,24.2744,24.2744,24.2492,24.266,57700.0
2012-12-14 10:35:00,28.79,28.79,28.77,28.78,58500.0,24.2576,24.2576,24.2407,24.2492,58500.0
2012-12-14 10:40:00,28.78,28.79,28.75,28.79,71300.0,24.2492,24.2576,24.2239,24.2576,71300.0
2012-12-14 10:45:00,28.79,28.83,28.79,28.82,59100.0,24.2576,24.2913,24.2576,24.2829,59100.0
2012-12-14 10:50:00,28.82,28.83,28.82,28.82,32000.0,24.2829,24.2913,24.2829,24.2829,32000.0
2012-12-14 10:55:00,28.83,28.84,28.79,28.79,33700.0,24.2913,24.2997,24.2576,24.2576,33700.0
2012-12-14 11:00:00,28.8,28.8,28.76,28.78,82900.0,24.266,24.266,24.2323,24.2492,82900.0
2012-12-14 11:05:00,28.77,28.8,28.77,28.78,69200.0,24.2407,24.266,24.2407,24.2492,69200.0
2012-12-14 11:10:00,28.78,28.79,28.76,28.78,47700.0,24.2492,24.2576,24.2323,24.2492,47700.0
2012-12-14 11:15:00,28.79,28.79,28.74,28.74,36700.0,24.2576,24.2576,24.2155,24.2155,36700.0
2012-12-14 11:20:00,28.74,28.75,28.72,28.74,86300.0,24.2155,24.2239,24.1986,24.2155,86300.0
2012-12-14 11:25:00,28.74,28.76,28.73,28.74,29800.0,24.2155,24.2323,24.207,24.2155,29800.0
2012-12-14 11:30:00,28.74,28.75,28.72,28.73,31400.0,24.2155,24.2239,24.1986,24.207,31400.0
2012-12-14 11:35:00,28.73,28.74,28.7,28.72,114100.0,24.207,24.2155,24.1818,24.1986,114100.0
2012-12-14 11:40:00,28.72,28.77,28.72,28.76,111000.0,24.1986,24.2407,24.1986,24.2323,111000.0
2012-12-14 11:45:00,28.76,28.77,28.72,28.74,21700.0,24.2323,24.2407,24.1986,24.2155,21700.0
2012-12-14 11:50:00,28.74,28.74,28.73,28.73,4800.0,24.2155,24.2155,24.207,24.207,4800.0
2012-12-14 11:55:00,28.73,28.76,28.72,28.74,35100.0,24.207,24.2323,24.1986,24.2155,35100.0
2012-12-14 12:00:00,28.75,28.78,28.74,28.77,62600.0,24.2239,24.2492,24.2155,24.2407,62600.0
2012-12-14 12:05:00,28.77,28.8,28.77,28.8,49800.0,24.2407,24.266,24.2407,24.266,49800.0
2012-12-14 12:10:00,28.79,28.81,28.79,28.81,29000.0,24.2576,24.2744,24.2576,24.2744,29000.0
2012-12-14 12:15:00,28.81,28.83,28.79,28.79,59800.0,24.2744,24.2913,24.2576,24.2576,59800.0
2012-12-14 12:20:00,28.8,28.81,28.79,28.8,43300.0,24.266,24.2744,24.2576,24.266,43300.0
2012-12-14 12:25:00,28.8,28.82,28.8,28.82,47200.0,24.266,24.2829,24.266,24.2829,47200.0
2012-12-14 12:30:00,28.82,28.83,28.81,28.81,24900.0,24.2829,24.2913,24.2744,24.2744,24900.0
2012-12-14 12:35:00,28.81,28.81,28.79,28.8,57300.0,24.2744,24.2744,24.2576,24.266,57300.0
2012-12-14 12:40:00,28.8,28.82,28.79,28.82,18200.0,24.266,24.2829,24.2576,24.2829,18200.0
2012-12-14 12:45:00,28.81,28.82,28.8,28.81,41100.0,24.2744,24.2829,24.266,24.2744,41100.0
2012-12-14 12:50:00,28.8,28.81,28.79,28.79,5800.0,24.266,24.2744,24.2576,24.2576,5800.0
2012-12-14 12:55:00,28.8,28.8,28.78,28.79,28700.0,24.266,24.266,24.2492,24.2576,28700.0
2012-12-14 13:00:00,28.8,28.81,28.79,28.79,11100.0,24.266,24.2744,24.2576,24.2576,11100.0
2012-12-14 13:05:00,28.79,28.79,28.78,28.78,14000.0,24.2576,24.2576,24.2492,24.2492,14000.0
2012-12-14 13:10:00,28.78,28.78,28.76,28.77,17300.0,24.2492,24.2492,24.2323,24.2407,17300.0
2012-12-14 13:15:00,28.76,28.77,28.75,28.76,16800.0,24.2323,24.2407,24.2239,24.2323,16800.0
2012-12-14 13:20:00,28.76,28.76,28.74,28.75,14600.0,24.2323,24.2323,24.2155,24.2239,14600.0
2012-12-14 13:25:00,28.74,28.76,28.74,28.76,16400.0,24.2155,24.2323,24.2155,24.2323,16400.0
2012-12-14 13:30:00,28.77,28.77,28.75,28.76,5400.0,24.2407,24.2407,24.2239,24.2323,5400.0
2012-12-14 13:35:00,28.75,28.76,28.74,28.75,15900.0,24.2239,24.2323,24.2155,24.2239,15900.0
2012-12-14 13:40:00,28.75,28.76,28.74,28.74,19000.0,24.2239,24.2323,24.2155,24.2155,19000.0
2012-12-14 13:45:00,28.75,28.78,28.75,28.77,66500.0,24.2239,24.2492,24.2239,24.2407,66500.0
2012-12-14 13:50:00,28.76,28.78,28.76,28.78,21400.0,24.2323,24.2492,24.2323,24.2492,21400.0
2012-12-14 13:55:00,28.77,28.78,28.77,28.78,14500.0,24.2407,24.2492,24.2407,24.2492,14500.0
2012-12-14 14:00:00,28.78,28.79,28.77,28.77,54100.0,24.2492,24.2576,24.2407,24.2407,54100.0
2012-12-14 14:05:00,28.77,28.78,28.77,28.78,11500.0,24.2407,24.2492,24.2407,24.2492,11500.0
2012-12-14 14:10:00,28.77,28.78,28.76,28.77,63700.0,24.2407,24.2492,24.2323,24.2407,63700.0
2012-12-14 14:15:00,28.78,28.78,28.76,28.76,34500.0,24.2492,24.2492,24.2323,24.2323,34500.0
2012-12-14 14:20:00,28.76,28.76,28.75,28.75,45800.0,24.2323,24.2323,24.2239,24.2239,45800.0
2012-12-14 14:25:00,28.75,28.76,28.73,28.74,22200.0,24.2239,24.2323,24.207,24.2155,22200.0
2012-12-14 14:30:00,28.74,28.74,28.72,28.73,47200.0,24.2155,24.2155,24.1986,24.207,47200.0
2012-12-14 14:35:00,28.73,28.74,28.72,28.73,19300.0,24.207,24.2155,24.1986,24.207,19300.0
2012-12-14 14:40:00,28.73,28.74,28.72,28.73,29700.0,24.207,24.2155,24.1986,24.207,29700.0
2012-12-14 14:45:00,28.73,28.73,28.71,28.71,93200.0,24.207,24.207,24.1902,24.1902,93200.0
2012-12-14 14:50:00,28.71,28.72,28.7,28.7,61000.0,24.1902,24.1986,24.1818,24.1818,61000.0
2012-12-14 14:55:00,28.69,28.7,28.62,28.63,141600.0,24.1733,24.1818,24.1144,24.1228,141600.0
2012-12-14 15:00:00,28.62,28.66,28.62,28.65,135200.0,24.1144,24.1481,24.1144,24.1396,135200.0
2012-12-14 15:05:00,28.65,28.65,28.61,28.61,46300.0,24.1396,24.1396,24.1059,24.1059,46300.0
2012-12-14 15:10:00,28.61,28.65,28.61,28.65,92900.0,24.1059,24.1396,24.1059,24.1396,92900.0
2012-12-14 15:15:00,28.65,28.65,28.63,28.63,15300.0,24.1396,24.1396,24.1228,24.1228,15300.0
2012-12-14 15:20:00,28.63,28.65,28.63,28.64,113700.0,24.1228,24.1396,24.1228,24.1312,113700.0
2012-12-14 15:25:00,28.63,28.65,28.62,28.65,126700.0,24.1228,24.1396,24.1144,24.1396,126700.0
2012-12-14 15:30:00,28.65,28.69,28.64,28.69,148800.0,24.1396,24.1733,24.1312,24.1733,148800.0
2012-12-14 15:35:00,28.69,28.71,28.68,28.7,180500.0,24.1733,24.1902,24.1649,24.1818,180500.0
2012-12-14 15:40:00,28.69,28.7,28.67,28.7,148000.0,24.1733,24.1818,24.1565,24.1818,148000.0
2012-12-14 15:45:00,28.7,28.72,28.68,28.68,632900.0,24.1818,24.1986,24.1649,24.1649,632900.0
2012-12-14 15:50:00,28.68,28.69,28.65,28.67,397700.0,24.1649,24.1733,24.1396,24.1565,397700.0
2012-12-14 15:55:00,28.67,28.71,28.66,28.7,1099700.0,24.1565,24.1902,24.1481,24.1818,1099700.0
2012-12-17 09:30:00,28.69,28.76,28.68,28.76,280400.0,24.1733,24.2323,24.1649,24.2323,280400.0
2012-12-17 09:35:00,28.76,28.89,28.75,28.85,213700.0,24.2323,24.3418,24.2239,24.3081,213700.0
2012-12-17 09:40:00,28.85,28.88,28.83,28.87,105300.0,24.3081,24.3334,24.2913,24.325,105300.0
2012-12-17 09:45:00,28.86,28.89,28.82,28.83,91000.0,24.3166,24.3418,24.2829,24.2913,91000.0
2012-12-17 09:50:00,28.83,28.86,28.82,28.85,132700.0,24.2913,24.3166,24.2829,24.3081,132700.0
2012-12-17 09:55:00,28.86,28.86,28.81,28.82,129400.0,24.3166,24.3166,24.2744,24.2829,129400.0
2012-12-17 10:00:00,28.82,28.84,28.81,28.81,57700.0,24.2829,24.2997,24.2744,24.2744,57700.0
2012-12-17 10:05:00,28.8,28.83,28.8,28.83,42000.0,24.266,24.2913,24.266,24.2913,42000.0
2012-12-17 10:10:00,28.83,28.84,28.8,28.82,126900.0,24.2913,24.2997,24.266,24.2829,126900.0
2012-12-17 10:15:00,28.81,28.81,28.74,28.74,163500.0,24.2744,24.2744,24.2155,24.2155,163500.0
2012-12-17 10:20:00,28.75,28.76,28.71,28.74,160700.0,24.2239,24.2323,24.1902,24.2155,160700.0
2012-12-17 10:25:00,28.73,28.75,28.71,28.75,58300.0,24.207,24.2239,24.1902,24.2239,58300.0
2012-12-17 10:30:00,28.75,28.78,28.73,28.77,58600.0,24.2239,24.2492,24.207,24.2407,58600.0
2012-12-17 10:35:00,28.78,28.79,28.76,28.78,81700.0,24.2492,24.2576,24.2323,24.2492,81700.0
2012-12-17 10:40:00,28.78,28.78,28.75,28.76,180600.0,24.2492,24.2492,24.2239,24.2323,180600.0
2012-12-17 10:45:00,28.76,28.78,28.75,28.77,49900.0,24.2323,24.2492,24.2239,24.2407,49900.0
2012-12-17 10:50:00,28.78,28.8,28.77,28.78,54500.0,24.2492,24.266,24.2407,24.2492,54500.0
2012-12-17 10:55:00,28.78,28.8,28.77,28.79,32200.0,24.2492,24.266,24.2407,24.2576,32200.0
2012-12-17 11:00:00,28.78,28.83,28.77,28.83,70200.0,24.2492,24.2913,24.2407,24.2913,70200.0
2012-12-17 11:05:00,28.82,28.84,28.81,28.83,82700.0,24.2829,24.2997,24.2744,24.2913,82700.0
2012-12-17 11:10:00,28.83,28.85,28.82,28.84,27700.0,24.2913,24.3081,24.2829,24.2997,27700.0
2012-12-17 11:15:00,28.85,28.87,28.83,28.86,155100.0,24.3081,24.325,24.2913,24.3166,155100.0
2012-12-17 11:20:00,28.85,28.86,28.84,28.84,25400.0,24.3081,24.3166,24.2997,24.2997,25400.0
2012-12-17 11:25:00,28.84,28.84,28.8,28.8,78000.0,24.2997,24.2997,24.266,24.266,78000.0
2012-12-17 11:30:00,28.81,28.86,28.8,28.86,236500.0,24.2744,24.3166,24.266,24.3166,236500.0
2012-12-17 11:35:00,28.85,28.9,28.85,28.9,45100.0,24.3081,24.3503,24.3081,24.3503,45100.0
2012-12-17 11:40:00,28.9,28.94,28.89,28.93,147700.0,24.3503,24.384,24.3418,24.3755,147700.0
2012-12-17 11:45:00,28.93,28.95,28.92,28.92,95400.0,24.3755,24.3924,24.3671,24.3671,95400.0
2012-12-17 11:50:00,28.92,28.95,28.92,28.95,19100.0,24.3671,24.3924,24.3671,24.3924,19100.0
2012-12-17 11:55:00,28.95,28.96,28.93,28.95,14900.0,24.3924,24.4008,24.3755,24.3924,14900.0
2012-12-17 12:00:00,28.95,28.95,28.93,28.95,57400.0,24.3924,24.3924,24.3755,24.3924,57400.0
2012-12-17 12:05:00,28.95,28.97,28.95,28.96,106200.0,24.3924,24.4093,24.3924,24.4008,106200.0
2012-12-17 12:10:00,28.96,28.96,28.94,28.95,30400.0,24.4008,24.4008,24.384,24.3924,30400.0
2012-12-17 12:15:00,28.95,28.96,28.94,28.95,12400.0,24.3924,24.4008,24.384,24.3924,12400.0
2012-12-17 12:20:00,28.96,29.0,28.95,29.0,65800.0,24.4008,24.4345,24.3924,24.4345,65800.0
2012-12-17 12:25:00,29.0,29.01,28.99,28.99,53600.0,24.4345,24.443,24.4261,24.4261,53600.0
2012-12-17 12:30:00,28.99,29.01,28.99,29.01,14500.0,24.4261,24.443,24.4261,24.443,14500.0
2012-12-17 12:35:00,29.0,29.01,28.97,28.98,239900.0,24.4345,24.443,24.4093,24.4177,239900.0
2012-12-17 12:40:00,28.98,28.99,28.96,28.96,113600.0,24.4177,24.4261,24.4008,24.4008,113600.0
2012-12-17 12:45:00,28.96,28.97,28.95,28.95,38000.0,24.4008,24.4093,24.3924,24.3924,38000.0
2012-12-17 12:50:00,28.96,28.96,28.94,28.95,70700.0,24.4008,24.4008,24.384,24.3924,70700.0
2012-12-17 12:55:00,28.96,28.96,28.95,28.95,14200.0,24.4008,24.4008,24.3924,24.3924,14200.0
2012-12-17 13:00:00,28.95,28.97,28.94,28.95,36900.0,24.3924,24.4093,24.384,24.3924,36900.0
2012-12-17 13:05:00,28.96,28.96,28.94,28.95,21400.0,24.4008,24.4008,24.384,24.3924,21400.0
2012-12-17 13:10:00,28.95,28.96,28.94,28.94,27600.0,24.3924,24.4008,24.384,24.384,27600.0
2012-12-17 13:15:00,28.95,28.96,28.9,28.9,66800.0,24.3924,24.4008,24.3503,24.3503,66800.0
2012-12-17 13:20:00,28.9,28.92,28.9,28.92,77700.0,24.3503,24.3671,24.3503,24.3671,77700.0
2012-12-17 13:25:00,28.91,28.92,28.88,28.91,28200.0,24.3587,24.3671,24.3334,24.3587,28200.0
2012-12-17 13:30:00,28.91,28.91,28.87,28.89,16000.0,24.3587,24.3587,24.325,24.3418,16000.0
2012-12-17 13:35:00,28.88,28.88,28.86,28.87,17000.0,24.3334,24.3334,24.3166,24.325,17000.0
2012-12-17 13:40:00,28.87,28.89,28.86,28.87,34600.0,24.325,24.3418,24.3166,24.325,34600.0
2012-12-17 13:45:00,28.86,28.88,28.86,28.88,75700.0,24.3166,24.3334,24.3166,24.3334,75700.0
2012-12-17 13:50:00,28.87,28.88,28.84,28.84,29300.0,24.325,24.3334,24.2997,24.2997,29300.0
2012-12-17 13:55:00,28.85,28.85,28.83,28.85,20400.0,24.3081,24.3081,24.2913,24.3081,20400.0
2012-12-17 14:00:00,28.85,28.9,28.84,28.87,280900.0,24.3081,24.3503,24.2997,24.325,280900.0
2012-12-17 14:05:00,28.87,28.87,28.84,28.85,181900.0,24.325,24.325,24.2997,24.3081,181900.0
2012-12-17 14:10:00,28.85,28.86,28.83,28.85,72300.0,24.3081,24.3166,24.2913,24.3081,72300.0
2012-12-17 14:15:00,28.84,28.84,28.8,28.82,25900.0,24.2997,24.2997,24.266,24.2829,25900.0
2012-12-17 14:20:00,28.81,28.81,28.79,28.81,38900.0,24.2744,24.2744,24.2576,24.2744,38900.0
2012-12-17 14:25:00,28.81,28.83,28.8,28.83,26400.0,24.2744,24.2913,24.266,24.2913,26400.0
2012-12-17 14:30:00,28.82,28.85,28.82,28.85,45500.0,24.2829,24.3081,24.2829,24.3081,45500.0
2012-12-17 14:35:00,28.85,28.85,28.82,28.84,22900.0,24.3081,24.3081,24.2829,24.2997,22900.0
2012-12-17 14:40:00,28.83,28.86,28.83,28.85,31500.0,24.2913,24.3166,24.2913,24.3081,31500.0
2012-12-17 14:45:00,28.85,28.86,28.84,28.85,52900.0,24.3081,24.3166,24.2997,24.3081,52900.0
2012-12-17 14:50:00,28.85,28.86,28.84,28.85,61800.0,24.3081,24.3166,24.2997,24.3081,61800.0
2012-12-17 14:55:00,28.85,28.88,28.85,28.88,102900.0,24.3081,24.3334,24.3081,24.3334,102900.0
2012-12-17 15:00:00,28.88,28.88,28.85,28.87,42800.0,24.3334,24.3334,24.3081,24.325,42800.0
2012-12-17 15:05:00,28.87,28.92,28.86,28.9,71000.0,24.325,24.3671,24.3166,24.3503,71000.0
2012-12-17 15:10:00,28.9,28.91,28.88,28.89,38100.0,24.3503,24.3587,24.3334,24.3418,38100.0
2012-12-17 15:15:00,28.89,28.91,28.89,28.89,58600.0,24.3418,24.3587,24.3418,24.3418,58600.0
2012-12-17 15:20:00,28.89,28.9,28.88,28.88,78200.0,24.3418,24.3503,24.3334,24.3334,78200.0
2012-12-17 15:25:00,28.88,28.91,28.88,28.9,116900.0,24.3334,24.3587,24.3334,24.3503,116900.0
2012-12-17 15:30:00,28.9,28.92,28.89,28.9,144800.0,24.3503,24.3671,24.3418,24.3503,144800.0
2012-12-17 15:35:00,28.91,28.94,28.9,28.93,456000.0,24.3587,24.384,24.3503,24.3755,456000.0
2012-12-17 15:40:00,28.94,28.95,28.93,28.95,98400.0,24.384,24.3924,24.3755,24.3924,98400.0
2012-12-17 15:45:00,28.94,28.97,28.94,28.97,333400.0,24.384,24.4093,24.384,24.4093,333400.0
2012-12-17 15:50:00,28.96,29.0,28.95,29.0,396800.0,24.4008,24.4345,24.3924,24.4345,396800.0
2012-12-17 15:55:00,28.99,29.05,28.99,29.05,1178400.0,24.4261,24.4767,24.4261,24.4767,1178400.0
2012-12-18 09:30:00,29.17,29.17,29.08,29.09,428700.0,24.5778,24.5778,24.5019,24.5104,428700.0
2012-12-18 09:35:00,29.09,29.13,29.07,29.13,99400.0,24.5104,24.5441,24.4935,24.5441,99400.0
2012-12-18 09:40:00,29.13,29.16,29.12,29.14,111500.0,24.5441,24.5693,24.5356,24.5525,111500.0
2012-12-18 09:45:00,29.14,29.18,29.12,29.17,91200.0,24.5525,24.5862,24.5356,24.5778,91200.0
2012-12-18 09:50:00,29.17,29.17,29.14,29.16,88000.0,24.5778,24.5778,24.5525,24.5693,88000.0
2012-12-18 09:55:00,29.17,29.17,29.1,29.11,137000.0,24.5778,24.5778,24.5188,24.5272,137000.0
2012-12-18 10:00:00,29.11,29.14,29.11,29.12,115800.0,24.5272,24.5525,24.5272,24.5356,115800.0
2012-12-18 10:05:00,29.12,29.12,29.07,29.08,202000.0,24.5356,24.5356,24.4935,24.5019,202000.0
2012-12-18 10:10:00,29.08,29.13,29.08,29.13,51400.0,24.5019,24.5441,24.5019,24.5441,51400.0
2012-12-18 10:15:00,29.12,29.17,29.12,29.15,256300.0,24.5356,24.5778,24.5356,24.5609,256300.0
2012-12-18 10:20:00,29.15,29.18,29.12,29.17,101300.0,24.5609,24.5862,24.5356,24.5778,101300.0
2012-12-18 10:25:00,29.18,29.21,29.16,29.19,262400.0,24.5862,24.6115,24.5693,24.5946,262400.0
2012-12-18 10:30:00,29.19,29.23,29.19,29.21,91000.0,24.5946,24.6283,24.5946,24.6115,91000.0
2012-12-18 10:35:00,29.21,29.23,29.2,29.23,87100.0,24.6115,24.6283,24.603,24.6283,87100.0
2012-12-18 10:40:00,29.23,29.24,29.22,29.24,157200.0,24.6283,24.6367,24.6199,24.6367,157200.0
2012-12-18 10:45:00,29.24,29.26,29.24,29.26,168800.0,24.6367,24.6536,24.6367,24.6536,168800.0
2012-12-18 10:50:00,29.26,29.28,29.24,29.27,127800.0,24.6536,24.6704,24.6367,24.662,127800.0
2012-12-18 10:55:00,29.28,29.28,29.25,29.26,44900.0,24.6704,24.6704,24.6452,24.6536,44900.0
2012-12-18 11:00:00,29.26,29.26,29.24,29.25,90100.0,24.6536,24.6536,24.6367,24.6452,90100.0
2012-12-18 11:05:00,29.25,29.28,29.25,29.27,118300.0,24.6452,24.6704,24.6452,24.662,118300.0
2012-12-18 11:10:00,29.27,29.3,29.26,29.29,99800.0,24.662,24.6873,24.6536,24.6789,99800.0
2012-12-18 11:15:00,29.29,29.32,29.28,29.31,265800.0,24.6789,24.7042,24.6704,24.6957,265800.0
2012-12-18 11:20:00,29.3,29.31,29.29,29.3,69900.0,24.6873,24.6957,24.6789,24.6873,69900.0
2012-12-18 11:25:00,29.3,29.3,29.28,29.28,93400.0,24.6873,24.6873,24.6704,24.6704,93400.0
2012-12-18 11:30:00,29.29,29.3,29.28,29.29,244100.0,24.6789,24.6873,24.6704,24.6789,244100.0
2012-12-18 11:35:00,29.29,29.31,29.28,29.3,119500.0,24.6789,24.6957,24.6704,24.6873,119500.0
2012-12-18 11:40:00,29.31,29.32,29.3,29.32,65000.0,24.6957,24.7042,24.6873,24.7042,65000.0
2012-12-18 11:45:00,29.32,29.36,29.32,29.36,43300.0,24.7042,24.7379,24.7042,24.7379,43300.0
2012-12-18 11:50:00,29.36,29.36,29.33,29.33,39100.0,24.7379,24.7379,24.7126,24.7126,39100.0
2012-12-18 11:55:00,29.33,29.34,29.32,29.33,51600.0,24.7126,24.721,24.7042,24.7126,51600.0
2012-12-18 12:00:00,29.33,29.34,29.32,29.33,46900.0,24.7126,24.721,24.7042,24.7126,46900.0
2012-12-18 12:05:00,29.33,29.34,29.33,29.33,20200.0,24.7126,24.721,24.7126,24.7126,20200.0
2012-12-18 12:10:00,29.33,29.34,29.32,29.33,19600.0,24.7126,24.721,24.7042,24.7126,19600.0
2012-12-18 12:15:00,29.33,29.36,29.33,29.35,34600.0,24.7126,24.7379,24.7126,24.7294,34600.0
2012-12-18 12:20:00,29.36,29.37,29.35,29.36,80900.0,24.7379,24.7463,24.7294,24.7379,80900.0
2012-12-18 12:25:00,29.37,29.39,29.36,29.37,66100.0,24.7463,24.7631,24.7379,24.7463,66100.0
2012-12-18 12:30:00,29.37,29.38,29.37,29.37,23900.0,24.7463,24.7547,24.7463,24.7463,23900.0
2012-12-18 12:35:00,29.38,29.45,29.37,29.45,128700.0,24.7547,24.8137,24.7463,24.8137,128700.0
2012-12-18 12:40:00,29.44,29.48,29.44,29.46,84200.0,24.8053,24.839,24.8053,24.8221,84200.0
2012-12-18 12:45:00,29.46,29.46,29.42,29.44,53600.0,24.8221,24.8221,24.7884,24.8053,53600.0
2012-12-18 12:50:00,29.44,29.45,29.41,29.44,213700.0,24.8053,24.8137,24.78,24.8053,213700.0
2012-12-18 12:55:00,29.44,29.46,29.44,29.45,174800.0,24.8053,24.8221,24.8053,24.8137,174800.0
2012-12-18 13:00:00,29.45,29.46,29.42,29.43,265800.0,24.8137,24.8221,24.7884,24.7968,265800.0
2012-12-18 13:05:00,29.43,29.44,29.41,29.42,130600.0,24.7968,24.8053,24.78,24.7884,130600.0
2012-12-18 13:10:00,29.42,29.44,29.39,29.39,330500.0,24.7884,24.8053,24.7631,24.7631,330500.0
2012-12-18 13:15:00,29.39,29.41,29.38,29.41,121400.0,24.7631,24.78,24.7547,24.78,121400.0
2012-12-18 13:20:00,29.4,29.41,29.38,29.4,54100.0,24.7716,24.78,24.7547,24.7716,54100.0
2012-12-18 13:25:00,29.4,29.41,29.39,29.39,53400.0,24.7716,24.78,24.7631,24.7631,53400.0
2012-12-18 13:30:00,29.38,29.41,29.38,29.41,36900.0,24.7547,24.78,24.7547,24.78,36900.0
2012-12-18 13:35:00,29.41,29.42,29.4,29.4,47000.0,24.78,24.7884,24.7716,24.7716,47000.0
2012-12-18 13:40:00,29.41,29.43,29.4,29.43,15900.0,24.78,24.7968,24.7716,24.7968,15900.0
2012-12-18 13:45:00,29.43,29.43,29.41,29.42,29600.0,24.7968,24.7968,24.78,24.7884,29600.0
2012-12-18 13:50:00,29.42,29.42,29.39,29.39,32200.0,24.7884,24.7884,24.7631,24.7631,32200.0
2012-12-18 13:55:00,29.4,29.41,29.39,29.4,48300.0,24.7716,24.78,24.7631,24.7716,48300.0
2012-12-18 14:00:00,29.4,29.41,29.39,29.4,46100.0,24.7716,24.78,24.7631,24.7716,46100.0
2012-12-18 14:05:00,29.4,29.42,29.4,29.42,32700.0,24.7716,24.7884,24.7716,24.7884,32700.0
2012-12-18 14:10:00,29.41,29.44,29.41,29.43,36500.0,24.78,24.8053,24.78,24.7968,36500.0
2012-12-18 14:15:00,29.43,29.44,29.41,29.43,42500.0,24.7968,24.8053,24.78,24.7968,42500.0
2012-12-18 14:20:00,29.43,29.43,29.38,29.38,33200.0,24.7968,24.7968,24.7547,24.7547,33200.0
2012-12-18 14:25:00,29.38,29.39,29.36,29.36,100000.0,24.7547,24.7631,24.7379,24.7379,100000.0
2012-12-18 14:30:00,29.36,29.36,29.33,29.35,43200.0,24.7379,24.7379,24.7126,24.7294,43200.0
2012-12-18 14:35:00,29.35,29.38,29.33,29.38,112200.0,24.7294,24.7547,24.7126,24.7547,112200.0
2012-12-18 14:40:00,29.38,29.38,29.36,29.37,82500.0,24.7547,24.7547,24.7379,24.7463,82500.0
2012-12-18 14:45:00,29.37,29.39,29.37,29.39,42400.0,24.7463,24.7631,24.7463,24.7631,42400.0
2012-12-18 14:50:00,29.39,29.4,29.38,29.38,29000.0,24.7631,24.7716,24.7547,24.7547,29000.0
2012-12-18 14:55:00,29.38,29.39,29.37,29.39,41600.0,24.7547,24.7631,24.7463,24.7631,41600.0
2012-12-18 15:00:00,29.39,29.41,29.38,29.41,36000.0,24.7631,24.78,24.7547,24.78,36000.0
2012-12-18 15:05:00,29.41,29.43,29.4,29.42,178900.0,24.78,24.7968,24.7716,24.7884,178900.0
2012-12-18 15:10:00,29.43,29.44,29.41,29.42,87700.0,24.7968,24.8053,24.78,24.7884,87700.0
2012-12-18 15:15:00,29.42,29.42,29.38,29.4,170500.0,24.7884,24.7884,24.7547,24.7716,170500.0
2012-12-18 15:20:00,29.4,29.41,29.39,29.4,164700.0,24.7716,24.78,24.7631,24.7716,164700.0
2012-12-18 15:25:00,29.4,29.41,29.37,29.38,116500.0,24.7716,24.78,24.7463,24.7547,116500.0
2012-12-18 15:30:00,29.37,29.4,29.36,29.39,52200.0,24.7463,24.7716,24.7379,24.7631,52200.0
2012-12-18 15:35:00,29.39,29.43,29.39,29.42,89800.0,24.7631,24.7968,24.7631,24.7884,89800.0
2012-12-18 15:40:00,29.42,29.44,29.4,29.41,570000.0,24.7884,24.8053,24.7716,24.78,570000.0
2012-12-18 15:45:00,29.4,29.45,29.4,29.44,229800.0,24.7716,24.8137,24.7716,24.8053,229800.0
2012-12-18 15:50:00,29.44,29.48,29.44,29.48,623600.0,24.8053,24.839,24.8053,24.839,623600.0
2012-12-18 15:55:00,29.48,29.5,29.45,29.47,1196600.0,24.839,24.8558,24.8137,24.8305,1196600.0
2012-12-19 09:30:00,29.54,29.55,29.48,29.52,228900.0,24.8895,24.8979,24.839,24.8727,228900.0
2012-12-19 09:35:00,29.52,29.56,29.51,29.55,196800.0,24.8727,24.9064,24.8642,24.8979,196800.0
2012-12-19 09:40:00,29.56,29.56,29.5,29.52,221900.0,24.9064,24.9064,24.8558,24.8727,221900.0
2012-12-19 09:45:00,29.51,29.55,29.51,29.53,165700.0,24.8642,24.8979,24.8642,24.8811,165700.0
2012-12-19 09:50:00,29.53,29.53,29.47,29.47,74200.0,24.8811,24.8811,24.8305,24.8305,74200.0
2012-12-19 09:55:00,29.47,29.48,29.45,29.45,134500.0,24.8305,24.839,24.8137,24.8137,134500.0
2012-12-19 10:00:00,29.45,29.46,29.43,29.43,126900.0,24.8137,24.8221,24.7968,24.7968,126900.0
2012-12-19 10:05:00,29.42,29.46,29.42,29.46,210000.0,24.7884,24.8221,24.7884,24.8221,210000.0
2012-12-19 10:10:00,29.46,29.47,29.44,29.46,151600.0,24.8221,24.8305,24.8053,24.8221,151600.0
2012-12-19 10:15:00,29.46,29.46,29.4,29.4,178300.0,24.8221,24.8221,24.7716,24.7716,178300.0
2012-12-19 10:20:00,29.4,29.41,29.37,29.37,169100.0,24.7716,24.78,24.7463,24.7463,169100.0
2012-12-19 10:25:00,29.38,29.42,29.38,29.41,198100.0,24.7547,24.7884,24.7547,24.78,198100.0
2012-12-19 10:30:00,29.41,29.44,29.4,29.44,85100.0,24.78,24.8053,24.7716,24.8053,85100.0
2012-12-19 10:35:00,29.44,29.46,29.43,29.46,140600.0,24.8053,24.8221,24.7968,24.8221,140600.0
2012-12-19 10:40:00,29.46,29.46,29.42,29.42,151900.0,24.8221,24.8221,24.7884,24.7884,151900.0
2012-12-19 10:45:00,29.42,29.47,29.41,29.46,128400.0,24.7884,24.8305,24.78,24.8221,128400.0
2012-12-19 10:50:00,29.46,29.47,29.45,29.46,180900.0,24.8221,24.8305,24.8137,24.8221,180900.0
2012-12-19 10:55:00,29.46,29.46,29.44,29.44,218600.0,24.8221,24.8221,24.8053,24.8053,218600.0
2012-12-19 11:00:00,29.44,29.48,29.44,29.48,97400.0,24.8053,24.839,24.8053,24.839,97400.0
2012-12-19 11:05:00,29.48,29.5,29.46,29.49,166200.0,24.839,24.8558,24.8221,24.8474,166200.0
2012-12-19 11:10:00,29.5,29.51,29.49,29.5,127400.0,24.8558,24.8642,24.8474,24.8558,127400.0
2012-12-19 11:15:00,29.5,29.51,29.49,29.5,31900.0,24.8558,24.8642,24.8474,24.8558,31900.0
2012-12-19 11:20:00,29.5,29.51,29.45,29.48,114000.0,24.8558,24.8642,24.8137,24.839,114000.0
2012-12-19 11:25:00,29.47,29.49,29.46,29.48,39800.0,24.8305,24.8474,24.8221,24.839,39800.0
2012-12-19 11:30:00,29.48,29.53,29.48,29.51,52400.0,24.839,24.8811,24.839,24.8642,52400.0
2012-12-19 11:35:00,29.51,29.52,29.51,29.51,38700.0,24.8642,24.8727,24.8642,24.8642,38700.0
2012-12-19 11:40:00,29.51,29.52,29.49,29.49,37600.0,24.8642,24.8727,24.8474,24.8474,37600.0
2012-12-19 11:45:00,29.48,29.49,29.47,29.49,12800.0,24.839,24.8474,24.8305,24.8474,12800.0
2012-12-19 11:50:00,29.49,29.5,29.46,29.47,112500.0,24.8474,24.8558,24.8221,24.8305,112500.0
2012-12-19 11:55:00,29.48,29.49,29.46,29.47,115300.0,24.839,24.8474,24.8221,24.8305,115300.0
2012-12-19 12:00:00,29.47,29.49,29.45,29.45,56100.0,24.8305,24.8474,24.8137,24.8137,56100.0
2012-12-19 12:05:00,29.45,29.46,29.43,29.46,65100.0,24.8137,24.8221,24.7968,24.8221,65100.0
2012-12-19 12:10:00,29.46,29.49,29.45,29.47,37100.0,24.8221,24.8474,24.8137,24.8305,37100.0
2012-12-19 12:15:00,29.48,29.48,29.46,29.46,22500.0,24.839,24.839,24.8221,24.8221,22500.0
2012-12-19 12:20:00,29.47,29.47,29.45,29.47,15600.0,24.8305,24.8305,24.8137,24.8305,15600.0
2012-12-19 12:25:00,29.46,29.49,29.46,29.49,50600.0,24.8221,24.8474,24.8221,24.8474,50600.0
2012-12-19 12:30:00,29.49,29.49,29.45,29.46,119800.0,24.8474,24.8474,24.8137,24.8221,119800.0
2012-12-19 12:35:00,29.46,29.47,29.45,29.47,50000.0,24.8221,24.8305,24.8137,24.8305,50000.0
2012-12-19 12:40:00,29.47,29.5,29.46,29.5,65800.0,24.8305,24.8558,24.8221,24.8558,65800.0
2012-12-19 12:45:00,29.51,29.51,29.49,29.5,78200.0,24.8642,24.8642,24.8474,24.8558,78200.0
2012-12-19 12:50:00,29.5,29.5,29.48,29.49,40400.0,24.8558,24.8558,24.839,24.8474,40400.0
2012-12-19 12:55:00,29.48,29.5,29.47,29.47,93900.0,24.839,24.8558,24.8305,24.8305,93900.0
2012-12-19 13:00:00,29.47,29.48,29.46,29.47,46300.0,24.8305,24.839,24.8221,24.8305,46300.0
2012-12-19 13:05:00,29.46,29.48,29.45,29.46,52300.0,24.8221,24.839,24.8137,24.8221,52300.0
2012-12-19 13:10:00,29.46,29.47,29.45,29.46,44000.0,24.8221,24.8305,24.8137,24.8221,44000.0
2012-12-19 13:15:00,29.46,29.46,29.42,29.44,93900.0,24.8221,24.8221,24.7884,24.8053,93900.0
2012-12-19 13:20:00,29.44,29.45,29.43,29.44,75700.0,24.8053,24.8137,24.7968,24.8053,75700.0
2012-12-19 13:25:00,29.44,29.48,29.44,29.46,147400.0,24.8053,24.839,24.8053,24.8221,147400.0
2012-12-19 13:30:00,29.46,29.46,29.44,29.45,61700.0,24.8221,24.8221,24.8053,24.8137,61700.0
2012-12-19 13:35:00,29.45,29.46,29.42,29.43,64700.0,24.8137,24.8221,24.7884,24.7968,64700.0
2012-12-19 13:40:00,29.43,29.44,29.41,29.41,47800.0,24.7968,24.8053,24.78,24.78,47800.0
2012-12-19 13:45:00,29.41,29.43,29.4,29.43,106200.0,24.78,24.7968,24.7716,24.7968,106200.0
2012-12-19 13:50:00,29.43,29.44,29.42,29.44,62600.0,24.7968,24.8053,24.7884,24.8053,62600.0
2012-12-19 13:55:00,29.44,29.46,29.43,29.45,62000.0,24.8053,24.8221,24.7968,24.8137,62000.0
2012-12-19 14:00:00,29.44,29.45,29.4,29.42,143800.0,24.8053,24.8137,24.7716,24.7884,143800.0
2012-12-19 14:05:00,29.42,29.43,29.42,29.42,46100.0,24.7884,24.7968,24.7884,24.7884,46100.0
2012-12-19 14:10:00,29.42,29.43,29.41,29.42,22900.0,24.7884,24.7968,24.78,24.7884,22900.0
2012-12-19 14:15:00,29.42,29.42,29.37,29.4,292700.0,24.7884,24.7884,24.7463,24.7716,292700.0
2012-12-19 14:20:00,29.4,29.42,29.4,29.41,100700.0,24.7716,24.7884,24.7716,24.78,100700.0
2012-12-19 14:25:00,29.41,29.42,29.39,29.4,128100.0,24.78,24.7884,24.7631,24.7716,128100.0
2012-12-19 14:30:00,29.4,29.41,29.4,29.4,28600.0,24.7716,24.78,24.7716,24.7716,28600.0
2012-12-19 14:35:00,29.4,29.41,29.39,29.4,23400.0,24.7716,24.78,24.7631,24.7716,23400.0
2012-12-19 14:40:00,29.41,29.41,29.37,29.38,59000.0,24.78,24.78,24.7463,24.7547,59000.0
2012-12-19 14:45:00,29.38,29.39,29.36,29.36,83700.0,24.7547,24.7631,24.7379,24.7379,83700.0
2012-12-19 14:50:00,29.37,29.37,29.35,29.36,43400.0,24.7463,24.7463,24.7294,24.7379,43400.0
2012-12-19 14:55:00,29.37,29.4,29.36,29.39,30900.0,24.7463,24.7716,24.7379,24.7631,30900.0
2012-12-19 15:00:00,29.39,29.41,29.39,29.4,61900.0,24.7631,24.78,24.7631,24.7716,61900.0
2012-12-19 15:05:00,29.4,29.41,29.39,29.39,32800.0,24.7716,24.78,24.7631,24.7631,32800.0
2012-12-19 15:10:00,29.4,29.4,29.37,29.38,121000.0,24.7716,24.7716,24.7463,24.7547,121000.0
2012-12-19 15:15:00,29.37,29.4,29.37,29.38,47600.0,24.7463,24.7716,24.7463,24.7547,47600.0
2012-12-19 15:20:00,29.38,29.4,29.38,29.4,37300.0,24.7547,24.7716,24.7547,24.7716,37300.0
2012-12-19 15:25:00,29.4,29.41,29.39,29.4,69500.0,24.7716,24.78,24.7631,24.7716,69500.0
2012-12-19 15:30:00,29.39,29.41,29.39,29.4,28100.0,24.7631,24.78,24.7631,24.7716,28100.0
2012-12-19 15:35:00,29.4,29.45,29.4,29.45,87900.0,24.7716,24.8137,24.7716,24.8137,87900.0
2012-12-19 15:40:00,29.45,29.45,29.43,29.43,61500.0,24.8137,24.8137,24.7968,24.7968,61500.0
2012-12-19 15:45:00,29.43,29.43,29.38,29.38,101800.0,24.7968,24.7968,24.7547,24.7547,101800.0
2012-12-19 15:50:00,29.38,29.38,29.32,29.33,212900.0,24.7547,24.7547,24.7042,24.7126,212900.0
2012-12-19 15:55:00,29.34,29.36,29.31,29.31,1148400.0,24.721,24.7379,24.6957,24.6957,1148400.0
2012-12-20 09:30:00,29.34,29.39,29.31,29.31,188400.0,24.721,24.7631,24.6957,24.6957,188400.0
2012-12-20 09:35:00,29.31,29.32,29.23,29.23,72700.0,24.6957,24.7042,24.6283,24.6283,72700.0
2012-12-20 09:40:00,29.23,29.24,29.17,29.19,76000.0,24.6283,24.6367,24.5778,24.5946,76000.0
2012-12-20 09:45:00,29.19,29.24,29.18,29.24,68000.0,24.5946,24.6367,24.5862,24.6367,68000.0
2012-12-20 09:50:00,29.24,29.26,29.24,29.24,39000.0,24.6367,24.6536,24.6367,24.6367,39000.0
2012-12-20 09:55:00,29.23,29.24,29.2,29.2,71400.0,24.6283,24.6367,24.603,24.603,71400.0
2012-12-20 10:00:00,29.21,29.28,29.21,29.28,149200.0,24.6115,24.6704,24.6115,24.6704,149200.0
2012-12-20 10:05:00,29.27,29.34,29.27,29.33,62700.0,24.662,24.721,24.662,24.7126,62700.0
2012-12-20 10:10:00,29.32,29.34,29.31,29.33,43000.0,24.7042,24.721,24.6957,24.7126,43000.0
2012-12-20 10:15:00,29.32,29.33,29.3,29.3,26900.0,24.7042,24.7126,24.6873,24.6873,26900.0
2012-12-20 10:20:00,29.3,29.31,29.24,29.26,35700.0,24.6873,24.6957,24.6367,24.6536,35700.0
2012-12-20 10:25:00,29.26,29.27,29.25,29.25,19400.0,24.6536,24.662,24.6452,24.6452,19400.0
2012-12-20 10:30:00,29.25,29.25,29.23,29.25,125300.0,24.6452,24.6452,24.6283,24.6452,125300.0
2012-12-20 10:35:00,29.25,29.3,29.25,29.29,80400.0,24.6452,24.6873,24.6452,24.6789,80400.0
2012-12-20 10:40:00,29.29,29.3,29.28,29.29,31100.0,24.6789,24.6873,24.6704,24.6789,31100.0
2012-12-20 10:45:00,29.28,29.28,29.25,29.26,67000.0,24.6704,24.6704,24.6452,24.6536,67000.0
2012-12-20 10:50:00,29.26,29.28,29.23,29.26,25800.0,24.6536,24.6704,24.6283,24.6536,25800.0
2012-12-20 10:55:00,29.27,29.28,29.26,29.27,15200.0,24.662,24.6704,24.6536,24.662,15200.0
2012-12-20 11:00:00,29.26,29.27,29.25,29.27,43400.0,24.6536,24.662,24.6452,24.662,43400.0
2012-12-20 11:05:00,29.28,29.3,29.28,29.3,23100.0,24.6704,24.6873,24.6704,24.6873,23100.0
2012-12-20 11:10:00,29.3,29.3,29.27,29.27,41900.0,24.6873,24.6873,24.662,24.662,41900.0
2012-12-20 11:15:00,29.26,29.28,29.26,29.28,70200.0,24.6536,24.6704,24.6536,24.6704,70200.0
2012-12-20 11:20:00,29.29,29.31,29.28,29.28,27400.0,24.6789,24.6957,24.6704,24.6704,27400.0
2012-12-20 11:25:00,29.28,29.28,29.23,29.24,46900.0,24.6704,24.6704,24.6283,24.6367,46900.0
2012-12-20 11:30:00,29.23,29.24,29.22,29.22,22000.0,24.6283,24.6367,24.6199,24.6199,22000.0
2012-12-20 11:35:00,29.23,29.26,29.22,29.26,40800.0,24.6283,24.6536,24.6199,24.6536,40800.0
2012-12-20 11:40:00,29.25,29.27,29.25,29.26,22600.0,24.6452,24.662,24.6452,24.6536,22600.0
2012-12-20 11:45:00,29.27,29.29,29.26,29.28,70500.0,24.662,24.6789,24.6536,24.6704,70500.0
2012-12-20 11:50:00,29.28,29.29,29.25,29.26,51100.0,24.6704,24.6789,24.6452,24.6536,51100.0
2012-12-20 11:55:00,29.27,29.27,29.25,29.26,22300.0,24.662,24.662,24.6452,24.6536,22300.0
2012-12-20 12:00:00,29.27,29.27,29.25,29.27,180900.0,24.662,24.662,24.6452,24.662,180900.0
2012-12-20 12:05:00,29.27,29.28,29.26,29.27,29200.0,24.662,24.6704,24.6536,24.662,29200.0
2012-12-20 12:10:00,29.27,29.28,29.27,29.28,22900.0,24.662,24.6704,24.662,24.6704,22900.0
2012-12-20 12:15:00,29.28,29.28,29.25,29.26,90900.0,24.6704,24.6704,24.6452,24.6536,90900.0
2012-12-20 12:20:00,29.26,29.28,29.25,29.27,39500.0,24.6536,24.6704,24.6452,24.662,39500.0
2012-12-20 12:25:00,29.28,29.3,29.25,29.25,87500.0,24.6704,24.6873,24.6452,24.6452,87500.0
2012-12-20 12:30:00,29.26,29.26,29.25,29.25,26800.0,24.6536,24.6536,24.6452,24.6452,26800.0
2012-12-20 12:35:00,29.25,29.26,29.25,29.26,47200.0,24.6452,24.6536,24.6452,24.6536,47200.0
2012-12-20 12:40:00,29.25,29.27,29.25,29.27,23200.0,24.6452,24.662,24.6452,24.662,23200.0
2012-12-20 12:45:00,29.27,29.27,29.26,29.27,172200.0,24.662,24.662,24.6536,24.662,172200.0
2012-12-20 12:50:00,29.27,29.29,29.27,29.28,31000.0,24.662,24.6789,24.662,24.6704,31000.0
2012-12-20 12:55:00,29.28,29.29,29.26,29.29,31700.0,24.6704,24.6789,24.6536,24.6789,31700.0
2012-12-20 13:00:00,29.29,29.29,29.24,29.24,103700.0,24.6789,24.6789,24.6367,24.6367,103700.0
2012-12-20 13:05:00,29.25,29.29,29.24,29.29,58500.0,24.6452,24.6789,24.6367,24.6789,58500.0
2012-12-20 13:10:00,29.29,29.29,29.26,29.29,52800.0,24.6789,24.6789,24.6536,24.6789,52800.0
2012-12-20 13:15:00,29.29,29.29,29.25,29.26,30000.0,24.6789,24.6789,24.6452,24.6536,30000.0
2012-12-20 13:20:00,29.26,29.27,29.24,29.26,99700.0,24.6536,24.662,24.6367,24.6536,99700.0
2012-12-20 13:25:00,29.26,29.3,29.25,29.3,20900.0,24.6536,24.6873,24.6452,24.6873,20900.0
2012-12-20 13:30:00,29.29,29.3,29.29,29.29,23400.0,24.6789,24.6873,24.6789,24.6789,23400.0
2012-12-20 13:35:00,29.3,29.35,29.29,29.35,76200.0,24.6873,24.7294,24.6789,24.7294,76200.0
2012-12-20 13:40:00,29.34,29.35,29.32,29.34,159400.0,24.721,24.7294,24.7042,24.721,159400.0
2012-12-20 13:45:00,29.34,29.39,29.34,29.37,199600.0,24.721,24.7631,24.721,24.7463,199600.0
2012-12-20 13:50:00,29.37,29.39,29.36,29.37,44300.0,24.7463,24.7631,24.7379,24.7463,44300.0
2012-12-20 13:55:00,29.37,29.38,29.36,29.37,17600.0,24.7463,24.7547,24.7379,24.7463,17600.0
2012-12-20 14:00:00,29.38,29.38,29.34,29.35,32600.0,24.7547,24.7547,24.721,24.7294,32600.0
2012-12-20 14:05:00,29.35,29.35,29.33,29.34,48400.0,24.7294,24.7294,24.7126,24.721,48400.0
2012-12-20 14:10:00,29.34,29.36,29.33,29.35,75300.0,24.721,24.7379,24.7126,24.7294,75300.0
2012-12-20 14:15:00,29.36,29.4,29.35,29.38,92900.0,24.7379,24.7716,24.7294,24.7547,92900.0
2012-12-20 14:20:00,29.37,29.38,29.35,29.35,59300.0,24.7463,24.7547,24.7294,24.7294,59300.0
2012-12-20 14:25:00,29.35,29.37,29.34,29.36,38600.0,24.7294,24.7463,24.721,24.7379,38600.0
2012-12-20 14:30:00,29.37,29.39,29.36,29.38,37000.0,24.7463,24.7631,24.7379,24.7547,37000.0
2012-12-20 14:35:00,29.38,29.4,29.37,29.39,55500.0,24.7547,24.7716,24.7463,24.7631,55500.0
2012-12-20 14:40:00,29.39,29.4,29.38,29.4,29000.0,24.7631,24.7716,24.7547,24.7716,29000.0
2012-12-20 14:45:00,29.39,29.42,29.38,29.42,33200.0,24.7631,24.7884,24.7547,24.7884,33200.0
2012-12-20 14:50:00,29.41,29.42,29.4,29.41,26000.0,24.78,24.7884,24.7716,24.78,26000.0
2012-12-20 14:55:00,29.41,29.41,29.39,29.4,28700.0,24.78,24.78,24.7631,24.7716,28700.0
2012-12-20 15:00:00,29.39,29.4,29.36,29.37,64100.0,24.7631,24.7716,24.7379,24.7463,64100.0
2012-12-20 15:05:00,29.37,29.37,29.35,29.35,17100.0,24.7463,24.7463,24.7294,24.7294,17100.0
2012-12-20 15:10:00,29.35,29.37,29.34,29.36,49500.0,24.7294,24.7463,24.721,24.7379,49500.0
2012-12-20 15:15:00,29.36,29.36,29.32,29.32,68100.0,24.7379,24.7379,24.7042,24.7042,68100.0
2012-12-20 15:20:00,29.33,29.34,29.31,29.32,147700.0,24.7126,24.721,24.6957,24.7042,147700.0
2012-12-20 15:25:00,29.32,29.34,29.31,29.33,54600.0,24.7042,24.721,24.6957,24.7126,54600.0
2012-12-20 15:30:00,29.34,29.36,29.33,29.34,92500.0,24.721,24.7379,24.7126,24.721,92500.0
2012-12-20 15:35:00,29.34,29.4,29.34,29.4,127700.0,24.721,24.7716,24.721,24.7716,127700.0
2012-12-20 15:40:00,29.39,29.41,29.38,29.39,401000.0,24.7631,24.78,24.7547,24.7631,401000.0
2012-12-20 15:45:00,29.38,29.39,29.37,29.37,442600.0,24.7547,24.7631,24.7463,24.7463,442600.0
2012-12-20 15:50:00,29.37,29.38,29.34,29.34,566300.0,24.7463,24.7547,24.721,24.721,566300.0
2012-12-20 15:55:00,29.34,29.39,29.34,29.39,876100.0,24.721,24.7631,24.721,24.7631,876100.0
2012-12-21 09:30:00,28.82,28.83,28.72,28.81,536800.0,24.4235,24.4319,24.3387,24.415,536800.0
2012-12-21 09:35:00,28.82,28.85,28.78,28.85,145700.0,24.4235,24.4489,24.3896,24.4489,145700.0
2012-12-21 09:40:00,28.85,28.87,28.81,28.84,298400.0,24.4489,24.4658,24.415,24.4404,298400.0
2012-12-21 09:45:00,28.84,28.85,28.81,28.83,241800.0,24.4404,24.4489,24.415,24.4319,241800.0
2012-12-21 09:50:00,28.83,28.89,28.81,28.86,146500.0,24.4319,24.4828,24.415,24.4574,146500.0
2012-12-21 09:55:00,28.86,28.88,28.84,28.87,209500.0,24.4574,24.4743,24.4404,24.4658,209500.0
2012-12-21 10:00:00,28.88,28.88,28.85,28.86,238700.0,24.4743,24.4743,24.4489,24.4574,238700.0
2012-12-21 10:05:00,28.85,28.87,28.83,28.85,82900.0,24.4489,24.4658,24.4319,24.4489,82900.0
2012-12-21 10:10:00,28.85,28.94,28.84,28.94,203300.0,24.4489,24.5252,24.4404,24.5252,203300.0
2012-12-21 10:15:00,28.94,28.98,28.9,28.98,261800.0,24.5252,24.5591,24.4913,24.5591,261800.0
2012-12-21 10:20:00,28.98,28.99,28.94,28.95,105800.0,24.5591,24.5675,24.5252,24.5336,105800.0
2012-12-21 10:25:00,28.96,28.97,28.94,28.94,78600.0,24.5421,24.5506,24.5252,24.5252,78600.0
2012-12-21 10:30:00,28.95,28.97,28.93,28.93,153300.0,24.5336,24.5506,24.5167,24.5167,153300.0
2012-12-21 10:35:00,28.94,28.97,28.93,28.94,74100.0,24.5252,24.5506,24.5167,24.5252,74100.0
2012-12-21 10:40:00,28.95,28.95,28.92,28.92,58800.0,24.5336,24.5336,24.5082,24.5082,58800.0
2012-12-21 10:45:00,28.92,28.95,28.91,28.94,337600.0,24.5082,24.5336,24.4997,24.5252,337600.0
2012-12-21 10:50:00,28.94,28.95,28.9,28.91,118500.0,24.5252,24.5336,24.4913,24.4997,118500.0
2012-12-21 10:55:00,28.91,28.92,28.9,28.91,211200.0,24.4997,24.5082,24.4913,24.4997,211200.0
2012-12-21 11:00:00,28.91,28.95,28.9,28.92,97600.0,24.4997,24.5336,24.4913,24.5082,97600.0
2012-12-21 11:05:00,28.93,28.93,28.86,28.88,134700.0,24.5167,24.5167,24.4574,24.4743,134700.0
2012-12-21 11:10:00,28.87,28.89,28.87,28.89,29400.0,24.4658,24.4828,24.4658,24.4828,29400.0
2012-12-21 11:15:00,28.88,28.89,28.85,28.86,82200.0,24.4743,24.4828,24.4489,24.4574,82200.0
2012-12-21 11:20:00,28.84,28.88,28.84,28.86,98800.0,24.4404,24.4743,24.4404,24.4574,98800.0
2012-12-21 11:25:00,28.86,28.89,28.86,28.87,129600.0,24.4574,24.4828,24.4574,24.4658,129600.0
2012-12-21 11:30:00,28.87,28.88,28.82,28.82,137900.0,24.4658,24.4743,24.4235,24.4235,137900.0
2012-12-21 11:35:00,28.83,28.83,28.77,28.8,201900.0,24.4319,24.4319,24.3811,24.4065,201900.0
2012-12-21 11:40:00,28.8,28.81,28.78,28.78,94000.0,24.4065,24.415,24.3896,24.3896,94000.0
2012-12-21 11:45:00,28.78,28.8,28.77,28.79,111400.0,24.3896,24.4065,24.3811,24.398,111400.0
2012-12-21 11:50:00,28.79,28.82,28.79,28.81,73100.0,24.398,24.4235,24.398,24.415,73100.0
2012-12-21 11:55:00,28.81,28.85,28.8,28.85,71300.0,24.415,24.4489,24.4065,24.4489,71300.0
2012-12-21 12:00:00,28.85,28.86,28.82,28.82,65400.0,24.4489,24.4574,24.4235,24.4235,65400.0
2012-12-21 12:05:00,28.82,28.83,28.81,28.82,37600.0,24.4235,24.4319,24.415,24.4235,37600.0
2012-12-21 12:10:00,28.83,28.83,28.8,28.8,95100.0,24.4319,24.4319,24.4065,24.4065,95100.0
2012-12-21 12:15:00,28.79,28.82,28.78,28.81,79900.0,24.398,24.4235,24.3896,24.415,79900.0
2012-12-21 12:20:00,28.81,28.81,28.79,28.79,77800.0,24.415,24.415,24.398,24.398,77800.0
2012-12-21 12:25:00,28.8,28.8,28.78,28.79,49600.0,24.4065,24.4065,24.3896,24.398,49600.0
2012-12-21 12:30:00,28.79,28.79,28.78,28.79,17300.0,24.398,24.398,24.3896,24.398,17300.0
2012-12-21 12:35:00,28.79,28.82,28.76,28.77,244100.0,24.398,24.4235,24.3726,24.3811,244100.0
2012-12-21 12:40:00,28.78,28.79,28.76,28.78,34700.0,24.3896,24.398,24.3726,24.3896,34700.0
2012-12-21 12:45:00,28.77,28.81,28.77,28.8,398600.0,24.3811,24.415,24.3811,24.4065,398600.0
2012-12-21 12:50:00,28.8,28.82,28.79,28.79,178000.0,24.4065,24.4235,24.398,24.398,178000.0
2012-12-21 12:55:00,28.8,28.83,28.79,28.82,251200.0,24.4065,24.4319,24.398,24.4235,251200.0
2012-12-21 13:00:00,28.83,28.85,28.83,28.83,277100.0,24.4319,24.4489,24.4319,24.4319,277100.0
2012-12-21 13:05:00,28.83,28.85,28.82,28.82,44200.0,24.4319,24.4489,24.4235,24.4235,44200.0
2012-12-21 13:10:00,28.82,28.82,28.8,28.8,103900.0,24.4235,24.4235,24.4065,24.4065,103900.0
2012-12-21 13:15:00,28.79,28.81,28.79,28.8,106600.0,24.398,24.415,24.398,24.4065,106600.0
2012-12-21 13:20:00,28.81,28.82,28.8,28.81,43700.0,24.415,24.4235,24.4065,24.415,43700.0
2012-12-21 13:25:00,28.8,28.83,28.8,28.82,38500.0,24.4065,24.4319,24.4065,24.4235,38500.0
2012-12-21 13:30:00,28.83,28.83,28.81,28.82,56400.0,24.4319,24.4319,24.415,24.4235,56400.0
2012-12-21 13:35:00,28.83,28.86,28.83,28.86,62400.0,24.4319,24.4574,24.4319,24.4574,62400.0
2012-12-21 13:40:00,28.87,28.9,28.86,28.88,128600.0,24.4658,24.4913,24.4574,24.4743,128600.0
2012-12-21 13:45:00,28.88,28.88,28.85,28.86,17200.0,24.4743,24.4743,24.4489,24.4574,17200.0
2012-12-21 13:50:00,28.86,28.86,28.84,28.86,38200.0,24.4574,24.4574,24.4404,24.4574,38200.0
2012-12-21 13:55:00,28.86,28.87,28.84,28.86,70600.0,24.4574,24.4658,24.4404,24.4574,70600.0
2012-12-21 14:00:00,28.86,28.89,28.86,28.88,51300.0,24.4574,24.4828,24.4574,24.4743,51300.0
2012-12-21 14:05:00,28.88,28.88,28.85,28.85,49600.0,24.4743,24.4743,24.4489,24.4489,49600.0
2012-12-21 14:10:00,28.86,28.87,28.84,28.86,22700.0,24.4574,24.4658,24.4404,24.4574,22700.0
2012-12-21 14:15:00,28.86,28.87,28.84,28.85,59900.0,24.4574,24.4658,24.4404,24.4489,59900.0
2012-12-21 14:20:00,28.84,28.85,28.82,28.83,59000.0,24.4404,24.4489,24.4235,24.4319,59000.0
2012-12-21 14:25:00,28.83,28.85,28.83,28.83,62700.0,24.4319,24.4489,24.4319,24.4319,62700.0
2012-12-21 14:30:00,28.83,28.86,28.83,28.86,86200.0,24.4319,24.4574,24.4319,24.4574,86200.0
2012-12-21 14:35:00,28.86,28.86,28.85,28.86,22500.0,24.4574,24.4574,24.4489,24.4574,22500.0
2012-12-21 14:40:00,28.87,28.87,28.84,28.85,37600.0,24.4658,24.4658,24.4404,24.4489,37600.0
2012-12-21 14:45:00,28.85,28.88,28.84,28.88,527600.0,24.4489,24.4743,24.4404,24.4743,527600.0
2012-12-21 14:50:00,28.88,28.9,28.87,28.87,67700.0,24.4743,24.4913,24.4658,24.4658,67700.0
2012-12-21 14:55:00,28.87,28.88,28.87,28.87,58600.0,24.4658,24.4743,24.4658,24.4658,58600.0
2012-12-21 15:00:00,28.88,28.89,28.87,28.88,41700.0,24.4743,24.4828,24.4658,24.4743,41700.0
2012-12-21 15:05:00,28.88,28.88,28.85,28.86,63900.0,24.4743,24.4743,24.4489,24.4574,63900.0
2012-12-21 15:10:00,28.86,28.86,28.84,28.86,108100.0,24.4574,24.4574,24.4404,24.4574,108100.0
2012-12-21 15:15:00,28.87,28.9,28.86,28.9,70200.0,24.4658,24.4913,24.4574,24.4913,70200.0
2012-12-21 15:20:00,28.9,28.9,28.87,28.88,67600.0,24.4913,24.4913,24.4658,24.4743,67600.0
2012-12-21 15:25:00,28.88,28.9,28.87,28.9,203600.0,24.4743,24.4913,24.4658,24.4913,203600.0
2012-12-21 15:30:00,28.9,28.95,28.89,28.93,185600.0,24.4913,24.5336,24.4828,24.5167,185600.0
2012-12-21 15:35:00,28.93,28.97,28.93,28.95,99300.0,24.5167,24.5506,24.5167,24.5336,99300.0
2012-12-21 15:40:00,28.95,28.95,28.92,28.93,568300.0,24.5336,24.5336,24.5082,24.5167,568300.0
2012-12-21 15:45:00,28.93,28.94,28.87,28.89,388000.0,24.5167,24.5252,24.4658,24.4828,388000.0
2012-12-21 15:50:00,28.89,28.92,28.88,28.92,801000.0,24.4828,24.5082,24.4743,24.5082,801000.0
2012-12-21 15:55:00,28.91,28.98,28.91,28.96,1614900.0,24.4997,24.5591,24.4997,24.5421,1614900.0
2012-12-24 09:30:00,28.88,28.91,28.84,28.87,83600.0,24.4743,24.4997,24.4404,24.4658,83600.0
2012-12-24 09:35:00,28.88,28.88,28.83,28.86,70200.0,24.4743,24.4743,24.4319,24.4574,70200.0
2012-12-24 09:40:00,28.87,28.91,28.87,28.9,41100.0,24.4658,24.4997,24.4658,24.4913,41100.0
2012-12-24 09:45:00,28.91,28.92,28.86,28.89,64300.0,24.4997,24.5082,24.4574,24.4828,64300.0
2012-12-24 09:50:00,28.89,28.89,28.85,28.85,45400.0,24.4828,24.4828,24.4489,24.4489,45400.0
2012-12-24 09:55:00,28.85,28.87,28.85,28.85,53800.0,24.4489,24.4658,24.4489,24.4489,53800.0
2012-12-24 10:00:00,28.85,28.88,28.85,28.85,28400.0,24.4489,24.4743,24.4489,24.4489,28400.0
2012-12-24 10:05:00,28.86,28.88,28.85,28.86,49000.0,24.4574,24.4743,24.4489,24.4574,49000.0
2012-12-24 10:10:00,28.85,28.91,28.85,28.87,34800.0,24.4489,24.4997,24.4489,24.4658,34800.0
2012-12-24 10:15:00,28.88,28.92,28.88,28.9,38300.0,24.4743,24.5082,24.4743,24.4913,38300.0
2012-12-24 10:20:00,28.91,28.91,28.89,28.89,16300.0,24.4997,24.4997,24.4828,24.4828,16300.0
2012-12-24 10:25:00,28.89,28.89,28.87,28.88,9900.0,24.4828,24.4828,24.4658,24.4743,9900.0
2012-12-24 10:30:00,28.88,28.92,28.88,28.9,62400.0,24.4743,24.5082,24.4743,24.4913,62400.0
2012-12-24 10:35:00,28.9,28.9,28.86,28.88,99500.0,24.4913,24.4913,24.4574,24.4743,99500.0
2012-12-24 10:40:00,28.87,28.88,28.85,28.85,134000.0,24.4658,24.4743,24.4489,24.4489,134000.0
2012-12-24 10:45:00,28.85,28.85,28.83,28.83,26700.0,24.4489,24.4489,24.4319,24.4319,26700.0
2012-12-24 10:50:00,28.83,28.85,28.81,28.83,34000.0,24.4319,24.4489,24.415,24.4319,34000.0
2012-12-24 10:55:00,28.83,28.83,28.81,28.81,19400.0,24.4319,24.4319,24.415,24.415,19400.0
2012-12-24 11:00:00,28.82,28.84,28.81,28.83,68500.0,24.4235,24.4404,24.415,24.4319,68500.0
2012-12-24 11:05:00,28.83,28.84,28.81,28.82,25100.0,24.4319,24.4404,24.415,24.4235,25100.0
2012-12-24 11:10:00,28.82,28.84,28.81,28.83,57200.0,24.4235,24.4404,24.415,24.4319,57200.0
2012-12-24 11:15:00,28.82,28.83,28.82,28.82,16500.0,24.4235,24.4319,24.4235,24.4235,16500.0
2012-12-24 11:20:00,28.82,28.84,28.82,28.84,17800.0,24.4235,24.4404,24.4235,24.4404,17800.0
2012-12-24 11:25:00,28.84,28.85,28.83,28.85,23100.0,24.4404,24.4489,24.4319,24.4489,23100.0
2012-12-24 11:30:00,28.85,28.87,28.85,28.87,26700.0,24.4489,24.4658,24.4489,24.4658,26700.0
2012-12-24 11:35:00,28.87,28.87,28.85,28.87,31000.0,24.4658,24.4658,24.4489,24.4658,31000.0
2012-12-24 11:40:00,28.87,28.87,28.86,28.87,23700.0,24.4658,24.4658,24.4574,24.4658,23700.0
2012-12-24 11:45:00,28.88,28.88,28.85,28.87,27200.0,24.4743,24.4743,24.4489,24.4658,27200.0
2012-12-24 11:50:00,28.86,28.87,28.86,28.86,20000.0,24.4574,24.4658,24.4574,24.4574,20000.0
2012-12-24 11:55:00,28.86,28.87,28.85,28.85,128400.0,24.4574,24.4658,24.4489,24.4489,128400.0
2012-12-24 12:00:00,28.85,28.88,28.85,28.87,68900.0,24.4489,24.4743,24.4489,24.4658,68900.0
2012-12-24 12:05:00,28.87,28.88,28.86,28.86,26200.0,24.4658,24.4743,24.4574,24.4574,26200.0
2012-12-24 12:10:00,28.85,28.86,28.84,28.85,16300.0,24.4489,24.4574,24.4404,24.4489,16300.0
2012-12-24 12:15:00,28.84,28.85,28.83,28.84,31300.0,24.4404,24.4489,24.4319,24.4404,31300.0
2012-12-24 12:20:00,28.83,28.84,28.82,28.82,97000.0,24.4319,24.4404,24.4235,24.4235,97000.0
2012-12-24 12:25:00,28.82,28.84,28.82,28.83,76800.0,24.4235,24.4404,24.4235,24.4319,76800.0
2012-12-24 12:30:00,28.83,28.86,28.83,28.85,116800.0,24.4319,24.4574,24.4319,24.4489,116800.0
2012-12-24 12:35:00,28.85,28.87,28.85,28.85,93400.0,24.4489,24.4658,24.4489,24.4489,93400.0
2012-12-24 12:40:00,28.85,28.86,28.84,28.85,23500.0,24.4489,24.4574,24.4404,24.4489,23500.0
2012-12-24 12:45:00,28.84,28.86,28.84,28.85,76800.0,24.4404,24.4574,24.4404,24.4489,76800.0
2012-12-24 12:50:00,28.85,28.85,28.84,28.85,41800.0,24.4489,24.4489,24.4404,24.4489,41800.0
2012-12-24 12:55:00,28.85,28.86,28.84,28.86,304500.0,24.4489,24.4574,24.4404,24.4574,304500.0
2012-12-26 09:30:00,28.87,28.9,28.85,28.88,94600.0,24.4658,24.4913,24.4489,24.4743,94600.0
2012-12-26 09:35:00,28.87,28.93,28.87,28.92,69500.0,24.4658,24.5167,24.4658,24.5082,69500.0
2012-12-26 09:40:00,28.92,28.96,28.89,28.89,53800.0,24.5082,24.5421,24.4828,24.4828,53800.0
2012-12-26 09:45:00,28.89,28.92,28.88,28.92,49200.0,24.4828,24.5082,24.4743,24.5082,49200.0
2012-12-26 09:50:00,28.91,28.92,28.9,28.9,44400.0,24.4997,24.5082,24.4913,24.4913,44400.0
2012-12-26 09:55:00,28.9,28.95,28.9,28.93,33300.0,24.4913,24.5336,24.4913,24.5167,33300.0
2012-12-26 10:00:00,28.93,28.95,28.93,28.93,47300.0,24.5167,24.5336,24.5167,24.5167,47300.0
2012-12-26 10:05:00,28.94,28.95,28.93,28.93,24700.0,24.5252,24.5336,24.5167,24.5167,24700.0
2012-12-26 10:10:00,28.92,28.93,28.91,28.91,10700.0,24.5082,24.5167,24.4997,24.4997,10700.0
2012-12-26 10:15:00,28.91,28.92,28.89,28.9,38200.0,24.4997,24.5082,24.4828,24.4913,38200.0
2012-12-26 10:20:00,28.89,28.9,28.87,28.87,26600.0,24.4828,24.4913,24.4658,24.4658,26600.0
2012-12-26 10:25:00,28.86,28.88,28.86,28.88,35400.0,24.4574,24.4743,24.4574,24.4743,35400.0
2012-12-26 10:30:00,28.88,28.88,28.85,28.86,22900.0,24.4743,24.4743,24.4489,24.4574,22900.0
2012-12-26 10:35:00,28.87,28.87,28.81,28.81,30100.0,24.4658,24.4658,24.415,24.415,30100.0
2012-12-26 10:40:00,28.82,28.83,28.8,28.81,42700.0,24.4235,24.4319,24.4065,24.415,42700.0
2012-12-26 10:45:00,28.8,28.81,28.79,28.79,53700.0,24.4065,24.415,24.398,24.398,53700.0
2012-12-26 10:50:00,28.8,28.8,28.77,28.77,16900.0,24.4065,24.4065,24.3811,24.3811,16900.0
2012-12-26 10:55:00,28.77,28.79,28.74,28.74,53600.0,24.3811,24.398,24.3557,24.3557,53600.0
2012-12-26 11:00:00,28.74,28.75,28.7,28.71,134800.0,24.3557,24.3642,24.3218,24.3303,134800.0
2012-12-26 11:05:00,28.71,28.71,28.66,28.67,77600.0,24.3303,24.3303,24.2879,24.2964,77600.0
2012-12-26 11:10:00,28.67,28.69,28.65,28.68,77000.0,24.2964,24.3133,24.2794,24.3048,77000.0
2012-12-26 11:15:00,28.68,28.68,28.66,28.66,38000.0,24.3048,24.3048,24.2879,24.2879,38000.0
2012-12-26 11:20:00,28.67,28.68,28.64,28.68,44600.0,24.2964,24.3048,24.2709,24.3048,44600.0
2012-12-26 11:25:00,28.67,28.68,28.63,28.63,47100.0,24.2964,24.3048,24.2625,24.2625,47100.0
2012-12-26 11:30:00,28.62,28.65,28.59,28.65,43200.0,24.254,24.2794,24.2286,24.2794,43200.0
2012-12-26 11:35:00,28.65,28.65,28.61,28.61,58700.0,24.2794,24.2794,24.2455,24.2455,58700.0
2012-12-26 11:40:00,28.62,28.67,28.62,28.67,22400.0,24.254,24.2964,24.254,24.2964,22400.0
2012-12-26 11:45:00,28.67,28.68,28.66,28.67,17900.0,24.2964,24.3048,24.2879,24.2964,17900.0
2012-12-26 11:50:00,28.68,28.69,28.67,28.69,28400.0,24.3048,24.3133,24.2964,24.3133,28400.0
2012-12-26 11:55:00,28.69,28.71,28.69,28.7,25200.0,24.3133,24.3303,24.3133,24.3218,25200.0
2012-12-26 12:00:00,28.71,28.72,28.69,28.69,30300.0,24.3303,24.3387,24.3133,24.3133,30300.0
2012-12-26 12:05:00,28.69,28.69,28.65,28.65,28300.0,24.3133,24.3133,24.2794,24.2794,28300.0
2012-12-26 12:10:00,28.65,28.68,28.64,28.68,45900.0,24.2794,24.3048,24.2709,24.3048,45900.0
2012-12-26 12:15:00,28.68,28.68,28.65,28.67,41100.0,24.3048,24.3048,24.2794,24.2964,41100.0
2012-12-26 12:20:00,28.67,28.68,28.66,28.67,16100.0,24.2964,24.3048,24.2879,24.2964,16100.0
2012-12-26 12:25:00,28.67,28.67,28.66,28.66,22400.0,24.2964,24.2964,24.2879,24.2879,22400.0
2012-12-26 12:30:00,28.65,28.67,28.64,28.66,45000.0,24.2794,24.2964,24.2709,24.2879,45000.0
2012-12-26 12:35:00,28.65,28.66,28.64,28.65,45400.0,24.2794,24.2879,24.2709,24.2794,45400.0
2012-12-26 12:40:00,28.64,28.67,28.64,28.65,34000.0,24.2709,24.2964,24.2709,24.2794,34000.0
2012-12-26 12:45:00,28.65,28.66,28.64,28.66,25100.0,24.2794,24.2879,24.2709,24.2879,25100.0
2012-12-26 12:50:00,28.66,28.67,28.65,28.66,17300.0,24.2879,24.2964,24.2794,24.2879,17300.0
2012-12-26 12:55:00,28.67,28.71,28.66,28.69,46100.0,24.2964,24.3303,24.2879,24.3133,46100.0
2012-12-26 13:00:00,28.69,28.69,28.67,28.68,27100.0,24.3133,24.3133,24.2964,24.3048,27100.0
2012-12-26 13:05:00,28.67,28.68,28.66,28.67,36100.0,24.2964,24.3048,24.2879,24.2964,36100.0
2012-12-26 13:10:00,28.67,28.68,28.66,28.67,25200.0,24.2964,24.3048,24.2879,24.2964,25200.0
2012-12-26 13:15:00,28.67,28.69,28.66,28.69,27100.0,24.2964,24.3133,24.2879,24.3133,27100.0
2012-12-26 13:20:00,28.69,28.7,28.68,28.68,15500.0,24.3133,24.3218,24.3048,24.3048,15500.0
2012-12-26 13:25:00,28.68,28.71,28.68,28.71,17000.0,24.3048,24.3303,24.3048,24.3303,17000.0
2012-12-26 13:30:00,28.71,28.72,28.7,28.71,31800.0,24.3303,24.3387,24.3218,24.3303,31800.0
2012-12-26 13:35:00,28.71,28.73,28.7,28.72,26800.0,24.3303,24.3472,24.3218,24.3387,26800.0
2012-12-26 13:40:00,28.71,28.72,28.71,28.71,18300.0,24.3303,24.3387,24.3303,24.3303,18300.0
2012-12-26 13:45:00,28.71,28.72,28.69,28.7,30100.0,24.3303,24.3387,24.3133,24.3218,30100.0
2012-12-26 13:50:00,28.69,28.71,28.69,28.71,16100.0,24.3133,24.3303,24.3133,24.3303,16100.0
2012-12-26 13:55:00,28.71,28.71,28.7,28.7,8000.0,24.3303,24.3303,24.3218,24.3218,8000.0
2012-12-26 14:00:00,28.7,28.76,28.7,28.75,110600.0,24.3218,24.3726,24.3218,24.3642,110600.0
2012-12-26 14:05:00,28.75,28.76,28.73,28.73,17100.0,24.3642,24.3726,24.3472,24.3472,17100.0
2012-12-26 14:10:00,28.73,28.74,28.73,28.74,87000.0,24.3472,24.3557,24.3472,24.3557,87000.0
2012-12-26 14:15:00,28.75,28.77,28.75,28.76,49400.0,24.3642,24.3811,24.3642,24.3726,49400.0
2012-12-26 14:20:00,28.76,28.76,28.72,28.72,50100.0,24.3726,24.3726,24.3387,24.3387,50100.0
2012-12-26 14:25:00,28.72,28.72,28.7,28.7,28300.0,24.3387,24.3387,24.3218,24.3218,28300.0
2012-12-26 14:30:00,28.71,28.72,28.7,28.71,16100.0,24.3303,24.3387,24.3218,24.3303,16100.0
2012-12-26 14:35:00,28.71,28.73,28.71,28.73,9300.0,24.3303,24.3472,24.3303,24.3472,9300.0
2012-12-26 14:40:00,28.73,28.74,28.71,28.71,21200.0,24.3472,24.3557,24.3303,24.3303,21200.0
2012-12-26 14:45:00,28.71,28.73,28.69,28.72,39700.0,24.3303,24.3472,24.3133,24.3387,39700.0
2012-12-26 14:50:00,28.73,28.77,28.71,28.76,394100.0,24.3472,24.3811,24.3303,24.3726,394100.0
2012-12-26 14:55:00,28.76,28.78,28.76,28.77,76400.0,24.3726,24.3896,24.3726,24.3811,76400.0
2012-12-26 15:00:00,28.76,28.77,28.75,28.75,8900.0,24.3726,24.3811,24.3642,24.3642,8900.0
2012-12-26 15:05:00,28.75,28.77,28.74,28.74,23300.0,24.3642,24.3811,24.3557,24.3557,23300.0
2012-12-26 15:10:00,28.75,28.76,28.74,28.74,24500.0,24.3642,24.3726,24.3557,24.3557,24500.0
2012-12-26 15:15:00,28.74,28.75,28.72,28.72,34700.0,24.3557,24.3642,24.3387,24.3387,34700.0
2012-12-26 15:20:00,28.72,28.73,28.71,28.72,56600.0,24.3387,24.3472,24.3303,24.3387,56600.0
2012-12-26 15:25:00,28.72,28.76,28.71,28.75,66400.0,24.3387,24.3726,24.3303,24.3642,66400.0
2012-12-26 15:30:00,28.75,28.75,28.73,28.73,24100.0,24.3642,24.3642,24.3472,24.3472,24100.0
2012-12-26 15:35:00,28.73,28.74,28.72,28.72,26000.0,24.3472,24.3557,24.3387,24.3387,26000.0
2012-12-26 15:40:00,28.72,28.72,28.69,28.69,77200.0,24.3387,24.3387,24.3133,24.3133,77200.0
2012-12-26 15:45:00,28.69,28.72,28.69,28.72,101800.0,24.3133,24.3387,24.3133,24.3387,101800.0
2012-12-26 15:50:00,28.71,28.71,28.68,28.7,177900.0,24.3303,24.3303,24.3048,24.3218,177900.0
2012-12-26 15:55:00,28.71,28.71,28.69,28.7,315900.0,24.3303,24.3303,24.3133,24.3218,315900.0
2012-12-27 09:30:00,28.69,28.71,28.63,28.65,108000.0,24.3133,24.3303,24.2625,24.2794,108000.0
2012-12-27 09:35:00,28.65,28.67,28.64,28.67,86300.0,24.2794,24.2964,24.2709,24.2964,86300.0
2012-12-27 09:40:00,28.66,28.7,28.66,28.68,94300.0,24.2879,24.3218,24.2879,24.3048,94300.0
2012-12-27 09:45:00,28.68,28.69,28.66,28.68,48800.0,24.3048,24.3133,24.2879,24.3048,48800.0
2012-12-27 09:50:00,28.69,28.69,28.65,28.67,42900.0,24.3133,24.3133,24.2794,24.2964,42900.0
2012-12-27 09:55:00,28.67,28.7,28.67,28.68,33700.0,24.2964,24.3218,24.2964,24.3048,33700.0
2012-12-27 10:00:00,28.68,28.68,28.63,28.66,228800.0,24.3048,24.3048,24.2625,24.2879,228800.0
2012-12-27 10:05:00,28.66,28.68,28.64,28.65,45600.0,24.2879,24.3048,24.2709,24.2794,45600.0
2012-12-27 10:10:00,28.66,28.67,28.64,28.64,32700.0,24.2879,24.2964,24.2709,24.2709,32700.0
2012-12-27 10:15:00,28.65,28.66,28.56,28.56,133300.0,24.2794,24.2879,24.2031,24.2031,133300.0
2012-12-27 10:20:00,28.57,28.59,28.49,28.54,306700.0,24.2116,24.2286,24.1438,24.1862,306700.0
2012-12-27 10:25:00,28.54,28.55,28.51,28.53,63600.0,24.1862,24.1947,24.1608,24.1777,63600.0
2012-12-27 10:30:00,28.53,28.53,28.48,28.53,131200.0,24.1777,24.1777,24.1353,24.1777,131200.0
2012-12-27 10:35:00,28.53,28.53,28.5,28.51,59500.0,24.1777,24.1777,24.1523,24.1608,59500.0
2012-12-27 10:40:00,28.51,28.53,28.5,28.52,24300.0,24.1608,24.1777,24.1523,24.1692,24300.0
2012-12-27 10:45:00,28.52,28.57,28.52,28.56,54600.0,24.1692,24.2116,24.1692,24.2031,54600.0
2012-12-27 10:50:00,28.57,28.59,28.54,28.56,89800.0,24.2116,24.2286,24.1862,24.2031,89800.0
2012-12-27 10:55:00,28.55,28.56,28.54,28.55,43600.0,24.1947,24.2031,24.1862,24.1947,43600.0
2012-12-27 11:00:00,28.55,28.59,28.55,28.57,93400.0,24.1947,24.2286,24.1947,24.2116,93400.0
2012-12-27 11:05:00,28.56,28.56,28.52,28.52,131000.0,24.2031,24.2031,24.1692,24.1692,131000.0
2012-12-27 11:10:00,28.53,28.53,28.48,28.49,105400.0,24.1777,24.1777,24.1353,24.1438,105400.0
2012-12-27 11:15:00,28.5,28.51,28.49,28.5,69800.0,24.1523,24.1608,24.1438,24.1523,69800.0
2012-12-27 11:20:00,28.49,28.53,28.49,28.51,60500.0,24.1438,24.1777,24.1438,24.1608,60500.0
2012-12-27 11:25:00,28.51,28.54,28.5,28.51,133400.0,24.1608,24.1862,24.1523,24.1608,133400.0
2012-12-27 11:30:00,28.51,28.53,28.5,28.52,45900.0,24.1608,24.1777,24.1523,24.1692,45900.0
2012-12-27 11:35:00,28.52,28.52,28.51,28.51,41100.0,24.1692,24.1692,24.1608,24.1608,41100.0
2012-12-27 11:40:00,28.51,28.54,28.51,28.52,45500.0,24.1608,24.1862,24.1608,24.1692,45500.0
2012-12-27 11:45:00,28.51,28.52,28.48,28.49,57900.0,24.1608,24.1692,24.1353,24.1438,57900.0
2012-12-27 11:50:00,28.49,28.5,28.48,28.48,23600.0,24.1438,24.1523,24.1353,24.1353,23600.0
2012-12-27 11:55:00,28.48,28.48,28.43,28.45,94200.0,24.1353,24.1353,24.093,24.1099,94200.0
2012-12-27 12:00:00,28.45,28.47,28.41,28.42,90700.0,24.1099,24.1269,24.076,24.0845,90700.0
2012-12-27 12:05:00,28.41,28.42,28.39,28.41,88500.0,24.076,24.0845,24.0591,24.076,88500.0
2012-12-27 12:10:00,28.41,28.44,28.4,28.44,59600.0,24.076,24.1014,24.0675,24.1014,59600.0
2012-12-27 12:15:00,28.44,28.45,28.42,28.43,30900.0,24.1014,24.1099,24.0845,24.093,30900.0
2012-12-27 12:20:00,28.42,28.43,28.39,28.4,83300.0,24.0845,24.093,24.0591,24.0675,83300.0
2012-12-27 12:25:00,28.39,28.42,28.38,28.4,68800.0,24.0591,24.0845,24.0506,24.0675,68800.0
2012-12-27 12:30:00,28.41,28.41,28.34,28.34,93400.0,24.076,24.076,24.0167,24.0167,93400.0
2012-12-27 12:35:00,28.34,28.35,28.31,28.35,45300.0,24.0167,24.0252,23.9913,24.0252,45300.0
2012-12-27 12:40:00,28.35,28.36,28.34,28.35,44300.0,24.0252,24.0336,24.0167,24.0252,44300.0
2012-12-27 12:45:00,28.34,28.38,28.33,28.36,73400.0,24.0167,24.0506,24.0082,24.0336,73400.0
2012-12-27 12:50:00,28.37,28.39,28.34,28.38,21400.0,24.0421,24.0591,24.0167,24.0506,21400.0
2012-12-27 12:55:00,28.39,28.41,28.37,28.4,52400.0,24.0591,24.076,24.0421,24.0675,52400.0
2012-12-27 13:00:00,28.41,28.44,28.4,28.43,59600.0,24.076,24.1014,24.0675,24.093,59600.0
2012-12-27 13:05:00,28.42,28.45,28.41,28.43,60000.0,24.0845,24.1099,24.076,24.093,60000.0
2012-12-27 13:10:00,28.43,28.46,28.43,28.44,59700.0,24.093,24.1184,24.093,24.1014,59700.0
2012-12-27 13:15:00,28.45,28.48,28.44,28.46,46400.0,24.1099,24.1353,24.1014,24.1184,46400.0
2012-12-27 13:20:00,28.47,28.47,28.39,28.41,240300.0,24.1269,24.1269,24.0591,24.076,240300.0
2012-12-27 13:25:00,28.41,28.41,28.38,28.39,164300.0,24.076,24.076,24.0506,24.0591,164300.0
2012-12-27 13:30:00,28.4,28.42,28.4,28.4,126900.0,24.0675,24.0845,24.0675,24.0675,126900.0
2012-12-27 13:35:00,28.4,28.42,28.38,28.39,211700.0,24.0675,24.0845,24.0506,24.0591,211700.0
2012-12-27 13:40:00,28.4,28.42,28.38,28.4,171300.0,24.0675,24.0845,24.0506,24.0675,171300.0
2012-12-27 13:45:00,28.4,28.4,28.37,28.37,148000.0,24.0675,24.0675,24.0421,24.0421,148000.0
2012-12-27 13:50:00,28.37,28.39,28.36,28.39,151200.0,24.0421,24.0591,24.0336,24.0591,151200.0
2012-12-27 13:55:00,28.39,28.39,28.36,28.36,182300.0,24.0591,24.0591,24.0336,24.0336,182300.0
2012-12-27 14:00:00,28.37,28.38,28.35,28.35,206500.0,24.0421,24.0506,24.0252,24.0252,206500.0
2012-12-27 14:05:00,28.35,28.36,28.33,28.34,275100.0,24.0252,24.0336,24.0082,24.0167,275100.0
2012-12-27 14:10:00,28.34,28.36,28.34,28.34,159600.0,24.0167,24.0336,24.0167,24.0167,159600.0
2012-12-27 14:15:00,28.35,28.4,28.34,28.39,241900.0,24.0252,24.0675,24.0167,24.0591,241900.0
2012-12-27 14:20:00,28.39,28.4,28.36,28.37,156300.0,24.0591,24.0675,24.0336,24.0421,156300.0
2012-12-27 14:25:00,28.37,28.37,28.35,28.35,131300.0,24.0421,24.0421,24.0252,24.0252,131300.0
2012-12-27 14:30:00,28.34,28.36,28.33,28.34,175200.0,24.0167,24.0336,24.0082,24.0167,175200.0
2012-12-27 14:35:00,28.34,28.37,28.34,28.36,186100.0,24.0167,24.0421,24.0167,24.0336,186100.0
2012-12-27 14:40:00,28.36,28.42,28.36,28.42,251300.0,24.0336,24.0845,24.0336,24.0845,251300.0
2012-12-27 14:45:00,28.42,28.55,28.42,28.51,801100.0,24.0845,24.1947,24.0845,24.1608,801100.0
2012-12-27 14:50:00,28.51,28.55,28.48,28.49,273400.0,24.1608,24.1947,24.1353,24.1438,273400.0
2012-12-27 14:55:00,28.49,28.54,28.48,28.53,202500.0,24.1438,24.1862,24.1353,24.1777,202500.0
2012-12-27 15:00:00,28.54,28.55,28.51,28.54,60900.0,24.1862,24.1947,24.1608,24.1862,60900.0
2012-12-27 15:05:00,28.54,28.6,28.54,28.59,122200.0,24.1862,24.237,24.1862,24.2286,122200.0
2012-12-27 15:10:00,28.59,28.59,28.56,28.57,22700.0,24.2286,24.2286,24.2031,24.2116,22700.0
2012-12-27 15:15:00,28.56,28.59,28.54,28.58,97600.0,24.2031,24.2286,24.1862,24.2201,97600.0
2012-12-27 15:20:00,28.59,28.68,28.59,28.65,259700.0,24.2286,24.3048,24.2286,24.2794,259700.0
2012-12-27 15:25:00,28.66,28.66,28.62,28.62,37800.0,24.2879,24.2879,24.254,24.254,37800.0
2012-12-27 15:30:00,28.62,28.69,28.62,28.69,84700.0,24.254,24.3133,24.254,24.3133,84700.0
2012-12-27 15:35:00,28.68,28.7,28.67,28.69,107500.0,24.3048,24.3218,24.2964,24.3133,107500.0
2012-12-27 15:40:00,28.69,28.75,28.69,28.75,202400.0,24.3133,24.3642,24.3133,24.3642,202400.0
2012-12-27 15:45:00,28.75,28.75,28.69,28.7,168500.0,24.3642,24.3642,24.3133,24.3218,168500.0
2012-12-27 15:50:00,28.7,28.72,28.69,28.71,318900.0,24.3218,24.3387,24.3133,24.3303,318900.0
2012-12-27 15:55:00,28.71,28.76,28.66,28.68,590300.0,24.3303,24.3726,24.2879,24.3048,590300.0
2012-12-28 09:30:00,28.45,28.52,28.43,28.51,120500.0,24.1099,24.1692,24.093,24.1608,120500.0
2012-12-28 09:35:00,28.51,28.54,28.5,28.51,176900.0,24.1608,24.1862,24.1523,24.1608,176900.0
2012-12-28 09:40:00,28.5,28.54,28.49,28.52,176400.0,24.1523,24.1862,24.1438,24.1692,176400.0
2012-12-28 09:45:00,28.52,28.52,28.47,28.48,109000.0,24.1692,24.1692,24.1269,24.1353,109000.0
2012-12-28 09:50:00,28.49,28.5,28.47,28.47,89700.0,24.1438,24.1523,24.1269,24.1269,89700.0
2012-12-28 09:55:00,28.47,28.51,28.46,28.51,157000.0,24.1269,24.1608,24.1184,24.1608,157000.0
2012-12-28 10:00:00,28.51,28.52,28.47,28.52,270000.0,24.1608,24.1692,24.1269,24.1692,270000.0
2012-12-28 10:05:00,28.52,28.55,28.48,28.49,272300.0,24.1692,24.1947,24.1353,24.1438,272300.0
2012-12-28 10:10:00,28.48,28.52,28.45,28.47,92700.0,24.1353,24.1692,24.1099,24.1269,92700.0
2012-12-28 10:15:00,28.47,28.5,28.45,28.5,81400.0,24.1269,24.1523,24.1099,24.1523,81400.0
2012-12-28 10:20:00,28.5,28.51,28.49,28.5,25300.0,24.1523,24.1608,24.1438,24.1523,25300.0
2012-12-28 10:25:00,28.49,28.52,28.47,28.5,43500.0,24.1438,24.1692,24.1269,24.1523,43500.0
2012-12-28 10:30:00,28.51,28.56,28.49,28.53,108900.0,24.1608,24.2031,24.1438,24.1777,108900.0
2012-12-28 10:35:00,28.52,28.54,28.52,28.52,24500.0,24.1692,24.1862,24.1692,24.1692,24500.0
2012-12-28 10:40:00,28.52,28.6,28.52,28.57,151600.0,24.1692,24.237,24.1692,24.2116,151600.0
2012-12-28 10:45:00,28.57,28.65,28.57,28.61,271000.0,24.2116,24.2794,24.2116,24.2455,271000.0
2012-12-28 10:50:00,28.61,28.62,28.59,28.6,68800.0,24.2455,24.254,24.2286,24.237,68800.0
2012-12-28 10:55:00,28.6,28.61,28.58,28.59,113000.0,24.237,24.2455,24.2201,24.2286,113000.0
2012-12-28 11:00:00,28.59,28.61,28.58,28.6,34600.0,24.2286,24.2455,24.2201,24.237,34600.0
2012-12-28 11:05:00,28.6,28.6,28.56,28.57,49100.0,24.237,24.237,24.2031,24.2116,49100.0
2012-12-28 11:10:00,28.57,28.59,28.55,28.57,79200.0,24.2116,24.2286,24.1947,24.2116,79200.0
2012-12-28 11:15:00,28.57,28.58,28.56,28.58,36400.0,24.2116,24.2201,24.2031,24.2201,36400.0
2012-12-28 11:20:00,28.58,28.58,28.55,28.55,31700.0,24.2201,24.2201,24.1947,24.1947,31700.0
2012-12-28 11:25:00,28.55,28.56,28.55,28.55,27000.0,24.1947,24.2031,24.1947,24.1947,27000.0
2012-12-28 11:30:00,28.55,28.56,28.54,28.55,21000.0,24.1947,24.2031,24.1862,24.1947,21000.0
2012-12-28 11:35:00,28.53,28.54,28.52,28.53,33000.0,24.1777,24.1862,24.1692,24.1777,33000.0
2012-12-28 11:40:00,28.53,28.55,28.53,28.54,26200.0,24.1777,24.1947,24.1777,24.1862,26200.0
2012-12-28 11:45:00,28.54,28.54,28.53,28.53,18000.0,24.1862,24.1862,24.1777,24.1777,18000.0
2012-12-28 11:50:00,28.54,28.54,28.53,28.54,28100.0,24.1862,24.1862,24.1777,24.1862,28100.0
2012-12-28 11:55:00,28.53,28.53,28.51,28.53,36100.0,24.1777,24.1777,24.1608,24.1777,36100.0
2012-12-28 12:00:00,28.53,28.56,28.53,28.54,25800.0,24.1777,24.2031,24.1777,24.1862,25800.0
2012-12-28 12:05:00,28.55,28.55,28.52,28.54,30300.0,24.1947,24.1947,24.1692,24.1862,30300.0
2012-12-28 12:10:00,28.53,28.55,28.52,28.55,29900.0,24.1777,24.1947,24.1692,24.1947,29900.0
2012-12-28 12:15:00,28.55,28.56,28.54,28.56,116800.0,24.1947,24.2031,24.1862,24.2031,116800.0
2012-12-28 12:20:00,28.56,28.56,28.54,28.55,201600.0,24.2031,24.2031,24.1862,24.1947,201600.0
2012-12-28 12:25:00,28.55,28.55,28.54,28.55,9900.0,24.1947,24.1947,24.1862,24.1947,9900.0
2012-12-28 12:30:00,28.55,28.55,28.54,28.55,11500.0,24.1947,24.1947,24.1862,24.1947,11500.0
2012-12-28 12:35:00,28.55,28.56,28.54,28.56,45100.0,24.1947,24.2031,24.1862,24.2031,45100.0
2012-12-28 12:40:00,28.56,28.56,28.53,28.53,69100.0,24.2031,24.2031,24.1777,24.1777,69100.0
2012-12-28 12:45:00,28.54,28.55,28.53,28.55,124400.0,24.1862,24.1947,24.1777,24.1947,124400.0
2012-12-28 12:50:00,28.55,28.55,28.53,28.54,76400.0,24.1947,24.1947,24.1777,24.1862,76400.0
2012-12-28 12:55:00,28.54,28.54,28.52,28.53,93200.0,24.1862,24.1862,24.1692,24.1777,93200.0
2012-12-28 13:00:00,28.54,28.55,28.52,28.54,38000.0,24.1862,24.1947,24.1692,24.1862,38000.0
2012-12-28 13:05:00,28.54,28.55,28.52,28.54,30600.0,24.1862,24.1947,24.1692,24.1862,30600.0
2012-12-28 13:10:00,28.54,28.55,28.53,28.54,28700.0,24.1862,24.1947,24.1777,24.1862,28700.0
2012-12-28 13:15:00,28.54,28.54,28.52,28.53,32600.0,24.1862,24.1862,24.1692,24.1777,32600.0
2012-12-28 13:20:00,28.52,28.54,28.52,28.53,19200.0,24.1692,24.1862,24.1692,24.1777,19200.0
2012-12-28 13:25:00,28.54,28.54,28.53,28.54,7700.0,24.1862,24.1862,24.1777,24.1862,7700.0
2012-12-28 13:30:00,28.54,28.54,28.52,28.53,19600.0,24.1862,24.1862,24.1692,24.1777,19600.0
2012-12-28 13:35:00,28.53,28.54,28.52,28.53,27000.0,24.1777,24.1862,24.1692,24.1777,27000.0
2012-12-28 13:40:00,28.53,28.55,28.53,28.55,21300.0,24.1777,24.1947,24.1777,24.1947,21300.0
2012-12-28 13:45:00,28.54,28.54,28.53,28.54,14200.0,24.1862,24.1862,24.1777,24.1862,14200.0
2012-12-28 13:50:00,28.53,28.54,28.51,28.52,42400.0,24.1777,24.1862,24.1608,24.1692,42400.0
2012-12-28 13:55:00,28.52,28.53,28.5,28.52,113100.0,24.1692,24.1777,24.1523,24.1692,113100.0
2012-12-28 14:00:00,28.51,28.53,28.51,28.51,16900.0,24.1608,24.1777,24.1608,24.1608,16900.0
2012-12-28 14:05:00,28.51,28.52,28.49,28.49,54200.0,24.1608,24.1692,24.1438,24.1438,54200.0
2012-12-28 14:10:00,28.49,28.5,28.48,28.48,23900.0,24.1438,24.1523,24.1353,24.1353,23900.0
2012-12-28 14:15:00,28.48,28.5,28.47,28.5,38500.0,24.1353,24.1523,24.1269,24.1523,38500.0
2012-12-28 14:20:00,28.5,28.51,28.49,28.51,16500.0,24.1523,24.1608,24.1438,24.1608,16500.0
2012-12-28 14:25:00,28.5,28.51,28.48,28.48,52300.0,24.1523,24.1608,24.1353,24.1353,52300.0
2012-12-28 14:30:00,28.48,28.49,28.47,28.47,26400.0,24.1353,24.1438,24.1269,24.1269,26400.0
2012-12-28 14:35:00,28.47,28.48,28.46,28.48,21000.0,24.1269,24.1353,24.1184,24.1353,21000.0
2012-12-28 14:40:00,28.48,28.5,28.46,28.5,30500.0,24.1353,24.1523,24.1184,24.1523,30500.0
2012-12-28 14:45:00,28.5,28.5,28.49,28.5,21400.0,24.1523,24.1523,24.1438,24.1523,21400.0
2012-12-28 14:50:00,28.5,28.5,28.48,28.5,40800.0,24.1523,24.1523,24.1353,24.1523,40800.0
2012-12-28 14:55:00,28.5,28.5,28.48,28.48,33200.0,24.1523,24.1523,24.1353,24.1353,33200.0
2012-12-28 15:00:00,28.49,28.5,28.48,28.49,12500.0,24.1438,24.1523,24.1353,24.1438,12500.0
2012-12-28 15:05:00,28.49,28.5,28.48,28.49,30900.0,24.1438,24.1523,24.1353,24.1438,30900.0
2012-12-28 15:10:00,28.48,28.48,28.46,28.48,50900.0,24.1353,24.1353,24.1184,24.1353,50900.0
2012-12-28 15:15:00,28.48,28.53,28.48,28.53,229800.0,24.1353,24.1777,24.1353,24.1777,229800.0
2012-12-28 15:20:00,28.53,28.54,28.51,28.53,104800.0,24.1777,24.1862,24.1608,24.1777,104800.0
2012-12-28 15:25:00,28.53,28.55,28.5,28.51,92600.0,24.1777,24.1947,24.1523,24.1608,92600.0
2012-12-28 15:30:00,28.51,28.53,28.5,28.53,45700.0,24.1608,24.1777,24.1523,24.1777,45700.0
2012-12-28 15:35:00,28.53,28.54,28.4,28.41,311400.0,24.1777,24.1862,24.0675,24.076,311400.0
2012-12-28 15:40:00,28.41,28.45,28.4,28.41,235700.0,24.076,24.1099,24.0675,24.076,235700.0
2012-12-28 15:45:00,28.41,28.41,28.35,28.37,731500.0,24.076,24.076,24.0252,24.0421,731500.0
2012-12-28 15:50:00,28.37,28.4,28.33,28.4,359600.0,24.0421,24.0675,24.0082,24.0675,359600.0
2012-12-28 15:55:00,28.4,28.42,28.34,28.34,1087200.0,24.0675,24.0845,24.0167,24.0167,1087200.0
2012-12-31 09:30:00,28.29,28.36,28.25,28.36,209000.0,23.9743,24.0336,23.9404,24.0336,209000.0
2012-12-31 09:35:00,28.36,28.45,28.35,28.45,114900.0,24.0336,24.1099,24.0252,24.1099,114900.0
2012-12-31 09:40:00,28.45,28.49,28.44,28.47,169500.0,24.1099,24.1438,24.1014,24.1269,169500.0
2012-12-31 09:45:00,28.47,28.48,28.43,28.46,145500.0,24.1269,24.1353,24.093,24.1184,145500.0
2012-12-31 09:50:00,28.46,28.47,28.43,28.47,50000.0,24.1184,24.1269,24.093,24.1269,50000.0
2012-12-31 09:55:00,28.47,28.59,28.46,28.57,117000.0,24.1269,24.2286,24.1184,24.2116,117000.0
2012-12-31 10:00:00,28.57,28.58,28.55,28.57,146400.0,24.2116,24.2201,24.1947,24.2116,146400.0
2012-12-31 10:05:00,28.57,28.61,28.55,28.55,256300.0,24.2116,24.2455,24.1947,24.1947,256300.0
2012-12-31 10:10:00,28.55,28.57,28.52,28.53,73600.0,24.1947,24.2116,24.1692,24.1777,73600.0
2012-12-31 10:15:00,28.54,28.56,28.52,28.52,124800.0,24.1862,24.2031,24.1692,24.1692,124800.0
2012-12-31 10:20:00,28.51,28.55,28.51,28.55,43000.0,24.1608,24.1947,24.1608,24.1947,43000.0
2012-12-31 10:25:00,28.55,28.62,28.54,28.57,398600.0,24.1947,24.254,24.1862,24.2116,398600.0
2012-12-31 10:30:00,28.57,28.61,28.57,28.61,97700.0,24.2116,24.2455,24.2116,24.2455,97700.0
2012-12-31 10:35:00,28.6,28.63,28.58,28.59,83700.0,24.237,24.2625,24.2201,24.2286,83700.0
2012-12-31 10:40:00,28.6,28.61,28.56,28.56,166700.0,24.237,24.2455,24.2031,24.2031,166700.0
2012-12-31 10:45:00,28.56,28.58,28.53,28.53,510000.0,24.2031,24.2201,24.1777,24.1777,510000.0
2012-12-31 10:50:00,28.53,28.53,28.5,28.53,247300.0,24.1777,24.1777,24.1523,24.1777,247300.0
2012-12-31 10:55:00,28.53,28.54,28.51,28.51,43800.0,24.1777,24.1862,24.1608,24.1608,43800.0
2012-12-31 11:00:00,28.51,28.59,28.51,28.58,185600.0,24.1608,24.2286,24.1608,24.2201,185600.0
2012-12-31 11:05:00,28.58,28.58,28.52,28.54,108600.0,24.2201,24.2201,24.1692,24.1862,108600.0
2012-12-31 11:10:00,28.53,28.57,28.53,28.55,73000.0,24.1777,24.2116,24.1777,24.1947,73000.0
2012-12-31 11:15:00,28.55,28.56,28.53,28.53,37000.0,24.1947,24.2031,24.1777,24.1777,37000.0
2012-12-31 11:20:00,28.54,28.55,28.5,28.5,119000.0,24.1862,24.1947,24.1523,24.1523,119000.0
2012-12-31 11:25:00,28.5,28.51,28.47,28.49,221300.0,24.1523,24.1608,24.1269,24.1438,221300.0
2012-12-31 11:30:00,28.5,28.53,28.48,28.51,356200.0,24.1523,24.1777,24.1353,24.1608,356200.0
2012-12-31 11:35:00,28.5,28.52,28.49,28.51,265700.0,24.1523,24.1692,24.1438,24.1608,265700.0
2012-12-31 11:40:00,28.5,28.52,28.49,28.5,35600.0,24.1523,24.1692,24.1438,24.1523,35600.0
2012-12-31 11:45:00,28.51,28.53,28.5,28.52,170800.0,24.1608,24.1777,24.1523,24.1692,170800.0
2012-12-31 11:50:00,28.52,28.52,28.49,28.5,51300.0,24.1692,24.1692,24.1438,24.1523,51300.0
2012-12-31 11:55:00,28.5,28.52,28.49,28.51,64000.0,24.1523,24.1692,24.1438,24.1608,64000.0
2012-12-31 12:00:00,28.51,28.53,28.5,28.52,44900.0,24.1608,24.1777,24.1523,24.1692,44900.0
2012-12-31 12:05:00,28.52,28.52,28.49,28.5,24400.0,24.1692,24.1692,24.1438,24.1523,24400.0
2012-12-31 12:10:00,28.49,28.51,28.49,28.5,27900.0,24.1438,24.1608,24.1438,24.1523,27900.0
2012-12-31 12:15:00,28.51,28.51,28.5,28.5,15100.0,24.1608,24.1608,24.1523,24.1523,15100.0
2012-12-31 12:20:00,28.51,28.52,28.5,28.51,63900.0,24.1608,24.1692,24.1523,24.1608,63900.0
2012-12-31 12:25:00,28.5,28.53,28.5,28.53,32300.0,24.1523,24.1777,24.1523,24.1777,32300.0
2012-12-31 12:30:00,28.53,28.55,28.53,28.54,52800.0,24.1777,24.1947,24.1777,24.1862,52800.0
2012-12-31 12:35:00,28.54,28.58,28.54,28.57,30800.0,24.1862,24.2201,24.1862,24.2116,30800.0
2012-12-31 12:40:00,28.57,28.66,28.57,28.63,163500.0,24.2116,24.2879,24.2116,24.2625,163500.0
2012-12-31 12:45:00,28.63,28.72,28.63,28.7,224400.0,24.2625,24.3387,24.2625,24.3218,224400.0
2012-12-31 12:50:00,28.7,28.7,28.65,28.66,95900.0,24.3218,24.3218,24.2794,24.2879,95900.0
2012-12-31 12:55:00,28.66,28.67,28.6,28.62,66100.0,24.2879,24.2964,24.237,24.254,66100.0
2012-12-31 13:00:00,28.63,28.63,28.61,28.61,307400.0,24.2625,24.2625,24.2455,24.2455,307400.0
2012-12-31 13:05:00,28.61,28.61,28.56,28.61,246000.0,24.2455,24.2455,24.2031,24.2455,246000.0
2012-12-31 13:10:00,28.61,28.7,28.61,28.7,238200.0,24.2455,24.3218,24.2455,24.3218,238200.0
2012-12-31 13:15:00,28.71,28.72,28.67,28.67,148200.0,24.3303,24.3387,24.2964,24.2964,148200.0
2012-12-31 13:20:00,28.67,28.7,28.66,28.7,238800.0,24.2964,24.3218,24.2879,24.3218,238800.0
2012-12-31 13:25:00,28.7,28.7,28.66,28.66,142000.0,24.3218,24.3218,24.2879,24.2879,142000.0
2012-12-31 13:30:00,28.67,28.68,28.65,28.67,37400.0,24.2964,24.3048,24.2794,24.2964,37400.0
2012-12-31 13:35:00,28.67,28.69,28.66,28.68,55900.0,24.2964,24.3133,24.2879,24.3048,55900.0
2012-12-31 13:40:00,28.68,28.72,28.66,28.67,100400.0,24.3048,24.3387,24.2879,24.2964,100400.0
2012-12-31 13:45:00,28.67,28.77,28.59,28.62,884700.0,24.2964,24.3811,24.2286,24.254,884700.0
2012-12-31 13:50:00,28.61,28.64,28.57,28.64,146400.0,24.2455,24.2709,24.2116,24.2709,146400.0
2012-12-31 13:55:00,28.63,28.67,28.6,28.63,204600.0,24.2625,24.2964,24.237,24.2625,204600.0
2012-12-31 14:00:00,28.63,28.66,28.62,28.65,84600.0,24.2625,24.2879,24.254,24.2794,84600.0
2012-12-31 14:05:00,28.65,28.68,28.65,28.68,52900.0,24.2794,24.3048,24.2794,24.3048,52900.0
2012-12-31 14:10:00,28.67,28.68,28.65,28.66,68700.0,24.2964,24.3048,24.2794,24.2879,68700.0
2012-12-31 14:15:00,28.65,28.7,28.65,28.69,54800.0,24.2794,24.3218,24.2794,24.3133,54800.0
2012-12-31 14:20:00,28.68,28.73,28.68,28.73,59100.0,24.3048,24.3472,24.3048,24.3472,59100.0
2012-12-31 14:25:00,28.72,28.74,28.71,28.74,57000.0,24.3387,24.3557,24.3303,24.3557,57000.0
2012-12-31 14:30:00,28.73,28.77,28.73,28.74,226400.0,24.3472,24.3811,24.3472,24.3557,226400.0
2012-12-31 14:35:00,28.74,28.74,28.72,28.73,133900.0,24.3557,24.3557,24.3387,24.3472,133900.0
2012-12-31 14:40:00,28.73,28.79,28.72,28.78,112100.0,24.3472,24.398,24.3387,24.3896,112100.0
2012-12-31 14:45:00,28.77,28.84,28.77,28.82,433200.0,24.3811,24.4404,24.3811,24.4235,433200.0
2012-12-31 14:50:00,28.81,28.86,28.8,28.84,131500.0,24.415,24.4574,24.4065,24.4404,131500.0
2012-12-31 14:55:00,28.84,28.95,28.84,28.91,145300.0,24.4404,24.5336,24.4404,24.4997,145300.0
2012-12-31 15:00:00,28.91,28.97,28.91,28.93,363500.0,24.4997,24.5506,24.4997,24.5167,363500.0
2012-12-31 15:05:00,28.92,28.93,28.9,28.9,74100.0,24.5082,24.5167,24.4913,24.4913,74100.0
2012-12-31 15:10:00,28.9,28.91,28.84,28.86,337000.0,24.4913,24.4997,24.4404,24.4574,337000.0
2012-12-31 15:15:00,28.86,28.87,28.82,28.83,115400.0,24.4574,24.4658,24.4235,24.4319,115400.0
2012-12-31 15:20:00,28.83,28.84,28.82,28.82,80600.0,24.4319,24.4404,24.4235,24.4235,80600.0
2012-12-31 15:25:00,28.82,28.86,28.78,28.78,392900.0,24.4235,24.4574,24.3896,24.3896,392900.0
2012-12-31 15:30:00,28.79,28.84,28.78,28.84,157900.0,24.398,24.4404,24.3896,24.4404,157900.0
2012-12-31 15:35:00,28.84,28.88,28.84,28.88,146700.0,24.4404,24.4743,24.4404,24.4743,146700.0
2012-12-31 15:40:00,28.88,28.89,28.82,28.84,254200.0,24.4743,24.4828,24.4235,24.4404,254200.0
2012-12-31 15:45:00,28.84,28.9,28.83,28.9,492400.0,24.4404,24.4913,24.4319,24.4913,492400.0
2012-12-31 15:50:00,28.89,28.95,28.88,28.89,628400.0,24.4828,24.5336,24.4743,24.4828,628400.0
2012-12-31 15:55:00,28.89,28.93,28.84,28.92,1688000.0,24.4828,24.5167,24.4404,24.5082,1688000.0
2013-01-02 09:30:00,29.62,29.7,29.58,29.69,391500.0,25.1014,25.1692,25.0675,25.1608,391500.0
2013-01-02 09:35:00,29.7,29.75,29.69,29.69,517100.0,25.1692,25.2116,25.1608,25.1608,517100.0
2013-01-02 09:40:00,29.69,29.7,29.61,29.61,392400.0,25.1608,25.1692,25.093,25.093,392400.0
2013-01-02 09:45:00,29.61,29.67,29.59,29.66,280500.0,25.093,25.1438,25.076,25.1353,280500.0
2013-01-02 09:50:00,29.66,29.74,29.65,29.74,333000.0,25.1353,25.2031,25.1269,25.2031,333000.0
2013-01-02 09:55:00,29.73,29.74,29.69,29.7,293500.0,25.1947,25.2031,25.1608,25.1692,293500.0
2013-01-02 10:00:00,29.71,29.71,29.65,29.66,244400.0,25.1777,25.1777,25.1269,25.1353,244400.0
2013-01-02 10:05:00,29.66,29.67,29.62,29.63,205800.0,25.1353,25.1438,25.1014,25.1099,205800.0
2013-01-02 10:10:00,29.63,29.67,29.61,29.63,192100.0,25.1099,25.1438,25.093,25.1099,192100.0
2013-01-02 10:15:00,29.62,29.65,29.6,29.61,129700.0,25.1014,25.1269,25.0845,25.093,129700.0
2013-01-02 10:20:00,29.62,29.65,29.61,29.61,138600.0,25.1014,25.1269,25.093,25.093,138600.0
2013-01-02 10:25:00,29.61,29.65,29.61,29.65,180700.0,25.093,25.1269,25.093,25.1269,180700.0
2013-01-02 10:30:00,29.64,29.65,29.61,29.64,131900.0,25.1184,25.1269,25.093,25.1184,131900.0
2013-01-02 10:35:00,29.64,29.65,29.59,29.6,326700.0,25.1184,25.1269,25.076,25.0845,326700.0
2013-01-02 10:40:00,29.61,29.61,29.58,29.58,128800.0,25.093,25.093,25.0675,25.0675,128800.0
2013-01-02 10:45:00,29.58,29.59,29.54,29.56,114700.0,25.0675,25.076,25.0336,25.0506,114700.0
2013-01-02 10:50:00,29.55,29.6,29.55,29.58,134000.0,25.0421,25.0845,25.0421,25.0675,134000.0
2013-01-02 10:55:00,29.58,29.6,29.56,29.57,97300.0,25.0675,25.0845,25.0506,25.0591,97300.0
2013-01-02 11:00:00,29.57,29.6,29.56,29.56,172800.0,25.0591,25.0845,25.0506,25.0506,172800.0
2013-01-02 11:05:00,29.56,29.57,29.54,29.55,134100.0,25.0506,25.0591,25.0336,25.0421,134100.0
2013-01-02 11:10:00,29.55,29.57,29.53,29.53,100900.0,25.0421,25.0591,25.0252,25.0252,100900.0
2013-01-02 11:15:00,29.53,29.53,29.51,29.51,101400.0,25.0252,25.0252,25.0082,25.0082,101400.0
2013-01-02 11:20:00,29.51,29.53,29.5,29.52,98200.0,25.0082,25.0252,24.9997,25.0167,98200.0
2013-01-02 11:25:00,29.52,29.55,29.5,29.55,120300.0,25.0167,25.0421,24.9997,25.0421,120300.0
2013-01-02 11:30:00,29.55,29.55,29.52,29.54,140500.0,25.0421,25.0421,25.0167,25.0336,140500.0
2013-01-02 11:35:00,29.55,29.56,29.54,29.55,97700.0,25.0421,25.0506,25.0336,25.0421,97700.0
2013-01-02 11:40:00,29.55,29.55,29.52,29.53,101500.0,25.0421,25.0421,25.0167,25.0252,101500.0
2013-01-02 11:45:00,29.53,29.55,29.53,29.53,68000.0,25.0252,25.0421,25.0252,25.0252,68000.0
2013-01-02 11:50:00,29.53,29.54,29.52,29.54,63700.0,25.0252,25.0336,25.0167,25.0336,63700.0
2013-01-02 11:55:00,29.54,29.54,29.5,29.5,134900.0,25.0336,25.0336,24.9997,24.9997,134900.0
2013-01-02 12:00:00,29.51,29.51,29.48,29.5,113400.0,25.0082,25.0082,24.9828,24.9997,113400.0
2013-01-02 12:05:00,29.5,29.52,29.49,29.52,98800.0,24.9997,25.0167,24.9913,25.0167,98800.0
2013-01-02 12:10:00,29.51,29.54,29.51,29.53,107100.0,25.0082,25.0336,25.0082,25.0252,107100.0
2013-01-02 12:15:00,29.53,29.56,29.53,29.55,68400.0,25.0252,25.0506,25.0252,25.0421,68400.0
2013-01-02 12:20:00,29.55,29.55,29.52,29.52,240900.0,25.0421,25.0421,25.0167,25.0167,240900.0
2013-01-02 12:25:00,29.52,29.53,29.51,29.53,123500.0,25.0167,25.0252,25.0082,25.0252,123500.0
2013-01-02 12:30:00,29.52,29.55,29.52,29.53,100500.0,25.0167,25.0421,25.0167,25.0252,100500.0
2013-01-02 12:35:00,29.53,29.55,29.52,29.55,43400.0,25.0252,25.0421,25.0167,25.0421,43400.0
2013-01-02 12:40:00,29.55,29.55,29.5,29.51,131400.0,25.0421,25.0421,24.9997,25.0082,131400.0
2013-01-02 12:45:00,29.52,29.52,29.5,29.51,54700.0,25.0167,25.0167,24.9997,25.0082,54700.0
2013-01-02 12:50:00,29.51,29.53,29.5,29.53,62800.0,25.0082,25.0252,24.9997,25.0252,62800.0
2013-01-02 12:55:00,29.53,29.54,29.52,29.54,40900.0,25.0252,25.0336,25.0167,25.0336,40900.0
2013-01-02 13:00:00,29.54,29.55,29.53,29.54,107100.0,25.0336,25.0421,25.0252,25.0336,107100.0
2013-01-02 13:05:00,29.54,29.59,29.54,29.59,121800.0,25.0336,25.076,25.0336,25.076,121800.0
2013-01-02 13:10:00,29.59,29.59,29.56,29.57,64700.0,25.076,25.076,25.0506,25.0591,64700.0
2013-01-02 13:15:00,29.57,29.58,29.56,29.58,20300.0,25.0591,25.0675,25.0506,25.0675,20300.0
2013-01-02 13:20:00,29.58,29.58,29.56,29.56,31800.0,25.0675,25.0675,25.0506,25.0506,31800.0
2013-01-02 13:25:00,29.57,29.6,29.57,29.58,22500.0,25.0591,25.0845,25.0591,25.0675,22500.0
2013-01-02 13:30:00,29.58,29.59,29.56,29.58,37900.0,25.0675,25.076,25.0506,25.0675,37900.0
2013-01-02 13:35:00,29.57,29.58,29.55,29.55,344600.0,25.0591,25.0675,25.0421,25.0421,344600.0
2013-01-02 13:40:00,29.55,29.57,29.54,29.55,17800.0,25.0421,25.0591,25.0336,25.0421,17800.0
2013-01-02 13:45:00,29.54,29.55,29.53,29.54,80500.0,25.0336,25.0421,25.0252,25.0336,80500.0
2013-01-02 13:50:00,29.55,29.56,29.52,29.53,26100.0,25.0421,25.0506,25.0167,25.0252,26100.0
2013-01-02 13:55:00,29.52,29.55,29.52,29.55,57100.0,25.0167,25.0421,25.0167,25.0421,57100.0
2013-01-02 14:00:00,29.54,29.58,29.53,29.58,117600.0,25.0336,25.0675,25.0252,25.0675,117600.0
2013-01-02 14:05:00,29.58,29.58,29.55,29.57,32100.0,25.0675,25.0675,25.0421,25.0591,32100.0
2013-01-02 14:10:00,29.57,29.6,29.57,29.59,128200.0,25.0591,25.0845,25.0591,25.076,128200.0
2013-01-02 14:15:00,29.59,29.61,29.57,29.6,44400.0,25.076,25.093,25.0591,25.0845,44400.0
2013-01-02 14:20:00,29.6,29.62,29.59,29.59,43400.0,25.0845,25.1014,25.076,25.076,43400.0
2013-01-02 14:25:00,29.6,29.61,29.59,29.6,38900.0,25.0845,25.093,25.076,25.0845,38900.0
2013-01-02 14:30:00,29.61,29.61,29.57,29.58,76200.0,25.093,25.093,25.0591,25.0675,76200.0
2013-01-02 14:35:00,29.59,29.6,29.57,29.59,69700.0,25.076,25.0845,25.0591,25.076,69700.0
2013-01-02 14:40:00,29.59,29.6,29.58,29.6,28400.0,25.076,25.0845,25.0675,25.0845,28400.0
2013-01-02 14:45:00,29.6,29.6,29.58,29.59,40600.0,25.0845,25.0845,25.0675,25.076,40600.0
2013-01-02 14:50:00,29.59,29.62,29.58,29.61,121200.0,25.076,25.1014,25.0675,25.093,121200.0
2013-01-02 14:55:00,29.61,29.63,29.6,29.61,57200.0,25.093,25.1099,25.0845,25.093,57200.0
2013-01-02 15:00:00,29.62,29.65,29.62,29.64,134100.0,25.1014,25.1269,25.1014,25.1184,134100.0
2013-01-02 15:05:00,29.63,29.67,29.63,29.67,63500.0,25.1099,25.1438,25.1099,25.1438,63500.0
2013-01-02 15:10:00,29.67,29.67,29.65,29.66,82600.0,25.1438,25.1438,25.1269,25.1353,82600.0
2013-01-02 15:15:00,29.67,29.68,29.65,29.68,133700.0,25.1438,25.1523,25.1269,25.1523,133700.0
2013-01-02 15:20:00,29.68,29.69,29.66,29.67,253600.0,25.1523,25.1608,25.1353,25.1438,253600.0
2013-01-02 15:25:00,29.67,29.69,29.65,29.68,115100.0,25.1438,25.1608,25.1269,25.1523,115100.0
2013-01-02 15:30:00,29.68,29.69,29.66,29.68,201500.0,25.1523,25.1608,25.1353,25.1523,201500.0
2013-01-02 15:35:00,29.68,29.7,29.67,29.69,238200.0,25.1523,25.1692,25.1438,25.1608,238200.0
2013-01-02 15:40:00,29.7,29.72,29.69,29.71,188900.0,25.1692,25.1862,25.1608,25.1777,188900.0
2013-01-02 15:45:00,29.72,29.72,29.68,29.69,513300.0,25.1862,25.1862,25.1523,25.1608,513300.0
2013-01-02 15:50:00,29.69,29.78,29.69,29.78,456200.0,25.1608,25.237,25.1608,25.237,456200.0
2013-01-02 15:55:00,29.77,29.83,29.75,29.78,1388200.0,25.2285,25.2794,25.2116,25.237,1388200.0
2013-01-03 09:30:00,29.8,29.81,29.72,29.73,695700.0,25.254,25.2624,25.1862,25.1947,695700.0
2013-01-03 09:35:00,29.72,29.73,29.68,29.71,104400.0,25.1862,25.1947,25.1523,25.1777,104400.0
2013-01-03 09:40:00,29.7,29.74,29.69,29.72,163800.0,25.1692,25.2031,25.1608,25.1862,163800.0
2013-01-03 09:45:00,29.71,29.74,29.71,29.71,288400.0,25.1777,25.2031,25.1777,25.1777,288400.0
2013-01-03 09:50:00,29.71,29.74,29.7,29.72,170900.0,25.1777,25.2031,25.1692,25.1862,170900.0
2013-01-03 09:55:00,29.73,29.78,29.71,29.77,121500.0,25.1947,25.237,25.1777,25.2285,121500.0
2013-01-03 10:00:00,29.77,29.79,29.75,29.78,151100.0,25.2285,25.2455,25.2116,25.237,151100.0
2013-01-03 10:05:00,29.77,29.82,29.77,29.81,125200.0,25.2285,25.2709,25.2285,25.2624,125200.0
2013-01-03 10:10:00,29.8,29.81,29.79,29.8,173300.0,25.254,25.2624,25.2455,25.254,173300.0
2013-01-03 10:15:00,29.79,29.81,29.76,29.76,79200.0,25.2455,25.2624,25.2201,25.2201,79200.0
2013-01-03 10:20:00,29.77,29.79,29.76,29.79,134200.0,25.2285,25.2455,25.2201,25.2455,134200.0
2013-01-03 10:25:00,29.79,29.79,29.77,29.77,92300.0,25.2455,25.2455,25.2285,25.2285,92300.0
2013-01-03 10:30:00,29.78,29.82,29.77,29.79,215900.0,25.237,25.2709,25.2285,25.2455,215900.0
2013-01-03 10:35:00,29.79,29.8,29.76,29.78,120700.0,25.2455,25.254,25.2201,25.237,120700.0
2013-01-03 10:40:00,29.78,29.8,29.78,29.79,91000.0,25.237,25.254,25.237,25.2455,91000.0
2013-01-03 10:45:00,29.79,29.8,29.77,29.77,109800.0,25.2455,25.254,25.2285,25.2285,109800.0
2013-01-03 10:50:00,29.77,29.79,29.76,29.78,84200.0,25.2285,25.2455,25.2201,25.237,84200.0
2013-01-03 10:55:00,29.79,29.79,29.76,29.79,96300.0,25.2455,25.2455,25.2201,25.2455,96300.0
2013-01-03 11:00:00,29.78,29.81,29.78,29.79,138400.0,25.237,25.2624,25.237,25.2455,138400.0
2013-01-03 11:05:00,29.79,29.8,29.78,29.8,111200.0,25.2455,25.254,25.237,25.254,111200.0
2013-01-03 11:10:00,29.8,29.83,29.79,29.83,92900.0,25.254,25.2794,25.2455,25.2794,92900.0
2013-01-03 11:15:00,29.83,29.83,29.81,29.82,85400.0,25.2794,25.2794,25.2624,25.2709,85400.0
2013-01-03 11:20:00,29.82,29.84,29.81,29.83,58400.0,25.2709,25.2879,25.2624,25.2794,58400.0
2013-01-03 11:25:00,29.84,29.84,29.82,29.83,83600.0,25.2879,25.2879,25.2709,25.2794,83600.0
2013-01-03 11:30:00,29.82,29.85,29.82,29.85,91400.0,25.2709,25.2963,25.2709,25.2963,91400.0
2013-01-03 11:35:00,29.85,29.87,29.84,29.86,108700.0,25.2963,25.3133,25.2879,25.3048,108700.0
2013-01-03 11:40:00,29.85,29.86,29.85,29.85,155000.0,25.2963,25.3048,25.2963,25.2963,155000.0
2013-01-03 11:45:00,29.85,29.85,29.83,29.83,60200.0,25.2963,25.2963,25.2794,25.2794,60200.0
2013-01-03 11:50:00,29.83,29.84,29.82,29.83,94000.0,25.2794,25.2879,25.2709,25.2794,94000.0
2013-01-03 11:55:00,29.83,29.83,29.82,29.83,67200.0,25.2794,25.2794,25.2709,25.2794,67200.0
2013-01-03 12:00:00,29.82,29.83,29.82,29.82,65900.0,25.2709,25.2794,25.2709,25.2709,65900.0
2013-01-03 12:05:00,29.83,29.84,29.82,29.82,119800.0,25.2794,25.2879,25.2709,25.2709,119800.0
2013-01-03 12:10:00,29.83,29.84,29.82,29.84,173400.0,25.2794,25.2879,25.2709,25.2879,173400.0
2013-01-03 12:15:00,29.83,29.84,29.83,29.83,91100.0,25.2794,25.2879,25.2794,25.2794,91100.0
2013-01-03 12:20:00,29.83,29.84,29.83,29.83,57600.0,25.2794,25.2879,25.2794,25.2794,57600.0
2013-01-03 12:25:00,29.83,29.84,29.82,29.83,80200.0,25.2794,25.2879,25.2709,25.2794,80200.0
2013-01-03 12:30:00,29.83,29.84,29.79,29.79,96600.0,25.2794,25.2879,25.2455,25.2455,96600.0
2013-01-03 12:35:00,29.79,29.8,29.78,29.8,60500.0,25.2455,25.254,25.237,25.254,60500.0
2013-01-03 12:40:00,29.8,29.8,29.79,29.8,38200.0,25.254,25.254,25.2455,25.254,38200.0
2013-01-03 12:45:00,29.8,29.81,29.79,29.8,67900.0,25.254,25.2624,25.2455,25.254,67900.0
2013-01-03 12:50:00,29.8,29.81,29.79,29.79,155000.0,25.254,25.2624,25.2455,25.2455,155000.0
2013-01-03 12:55:00,29.79,29.8,29.79,29.79,170000.0,25.2455,25.254,25.2455,25.2455,170000.0
2013-01-03 13:00:00,29.79,29.8,29.79,29.79,120300.0,25.2455,25.254,25.2455,25.2455,120300.0
2013-01-03 13:05:00,29.79,29.8,29.78,29.79,25100.0,25.2455,25.254,25.237,25.2455,25100.0
2013-01-03 13:10:00,29.79,29.79,29.76,29.77,22000.0,25.2455,25.2455,25.2201,25.2285,22000.0
2013-01-03 13:15:00,29.77,29.77,29.75,29.76,8400.0,25.2285,25.2285,25.2116,25.2201,8400.0
2013-01-03 13:20:00,29.76,29.77,29.75,29.77,40600.0,25.2201,25.2285,25.2116,25.2285,40600.0
2013-01-03 13:25:00,29.77,29.8,29.76,29.8,26500.0,25.2285,25.254,25.2201,25.254,26500.0
2013-01-03 13:30:00,29.79,29.81,29.79,29.8,29800.0,25.2455,25.2624,25.2455,25.254,29800.0
2013-01-03 13:35:00,29.8,29.81,29.8,29.81,14100.0,25.254,25.2624,25.254,25.2624,14100.0
2013-01-03 13:40:00,29.8,29.81,29.79,29.79,22100.0,25.254,25.2624,25.2455,25.2455,22100.0
2013-01-03 13:45:00,29.8,29.8,29.79,29.8,17100.0,25.254,25.254,25.2455,25.254,17100.0
2013-01-03 13:50:00,29.8,29.81,29.8,29.81,36700.0,25.254,25.2624,25.254,25.2624,36700.0
2013-01-03 13:55:00,29.8,29.81,29.79,29.8,37300.0,25.254,25.2624,25.2455,25.254,37300.0
2013-01-03 14:00:00,29.79,29.79,29.73,29.75,139000.0,25.2455,25.2455,25.1947,25.2116,139000.0
2013-01-03 14:05:00,29.74,29.75,29.7,29.72,72200.0,25.2031,25.2116,25.1692,25.1862,72200.0
2013-01-03 14:10:00,29.72,29.75,29.7,29.74,282300.0,25.1862,25.2116,25.1692,25.2031,282300.0
2013-01-03 14:15:00,29.74,29.75,29.73,29.74,361400.0,25.2031,25.2116,25.1947,25.2031,361400.0
2013-01-03 14:20:00,29.74,29.75,29.72,29.72,93200.0,25.2031,25.2116,25.1862,25.1862,93200.0
2013-01-03 14:25:00,29.71,29.73,29.69,29.71,127300.0,25.1777,25.1947,25.1608,25.1777,127300.0
2013-01-03 14:30:00,29.71,29.71,29.66,29.69,50700.0,25.1777,25.1777,25.1353,25.1608,50700.0
2013-01-03 14:35:00,29.69,29.7,29.65,29.65,168100.0,25.1608,25.1692,25.1269,25.1269,168100.0
2013-01-03 14:40:00,29.65,29.69,29.65,29.68,68400.0,25.1269,25.1608,25.1269,25.1523,68400.0
2013-01-03 14:45:00,29.68,29.69,29.66,29.66,31000.0,25.1523,25.1608,25.1353,25.1353,31000.0
2013-01-03 14:50:00,29.67,29.7,29.67,29.68,34400.0,25.1438,25.1692,25.1438,25.1523,34400.0
2013-01-03 14:55:00,29.67,29.7,29.67,29.68,47500.0,25.1438,25.1692,25.1438,25.1523,47500.0
2013-01-03 15:00:00,29.68,29.69,29.66,29.69,42600.0,25.1523,25.1608,25.1353,25.1608,42600.0
2013-01-03 15:05:00,29.67,29.68,29.65,29.66,35900.0,25.1438,25.1523,25.1269,25.1353,35900.0
2013-01-03 15:10:00,29.65,29.66,29.62,29.62,68700.0,25.1269,25.1353,25.1014,25.1014,68700.0
2013-01-03 15:15:00,29.63,29.64,29.6,29.6,84800.0,25.1099,25.1184,25.0845,25.0845,84800.0
2013-01-03 15:20:00,29.59,29.61,29.56,29.59,155500.0,25.076,25.093,25.0506,25.076,155500.0
2013-01-03 15:25:00,29.59,29.61,29.57,29.59,108600.0,25.076,25.093,25.0591,25.076,108600.0
2013-01-03 15:30:00,29.6,29.6,29.55,29.55,59800.0,25.0845,25.0845,25.0421,25.0421,59800.0
2013-01-03 15:35:00,29.55,29.57,29.53,29.55,144500.0,25.0421,25.0591,25.0252,25.0421,144500.0
2013-01-03 15:40:00,29.56,29.59,29.56,29.58,92200.0,25.0506,25.076,25.0506,25.0675,92200.0
2013-01-03 15:45:00,29.58,29.61,29.58,29.61,148900.0,25.0675,25.093,25.0675,25.093,148900.0
2013-01-03 15:50:00,29.61,29.62,29.55,29.57,270400.0,25.093,25.1014,25.0421,25.0591,270400.0
2013-01-03 15:55:00,29.56,29.63,29.56,29.63,733900.0,25.0506,25.1099,25.0506,25.1099,733900.0
2013-01-04 09:30:00,29.59,29.62,29.53,29.54,83700.0,25.076,25.1014,25.0252,25.0336,83700.0
2013-01-04 09:35:00,29.54,29.55,29.49,29.5,170100.0,25.0336,25.0421,24.9913,24.9997,170100.0
2013-01-04 09:40:00,29.51,29.55,29.51,29.55,124000.0,25.0082,25.0421,25.0082,25.0421,124000.0
2013-01-04 09:45:00,29.56,29.56,29.54,29.55,113600.0,25.0506,25.0506,25.0336,25.0421,113600.0
2013-01-04 09:50:00,29.55,29.56,29.52,29.53,124600.0,25.0421,25.0506,25.0167,25.0252,124600.0
2013-01-04 09:55:00,29.54,29.56,29.52,29.55,130000.0,25.0336,25.0506,25.0167,25.0421,130000.0
2013-01-04 10:00:00,29.55,29.56,29.47,29.48,241300.0,25.0421,25.0506,24.9743,24.9828,241300.0
2013-01-04 10:05:00,29.48,29.49,29.45,29.46,67300.0,24.9828,24.9913,24.9574,24.9658,67300.0
2013-01-04 10:10:00,29.46,29.51,29.46,29.51,78700.0,24.9658,25.0082,24.9658,25.0082,78700.0
2013-01-04 10:15:00,29.5,29.5,29.47,29.47,21300.0,24.9997,24.9997,24.9743,24.9743,21300.0
2013-01-04 10:20:00,29.47,29.5,29.46,29.46,98400.0,24.9743,24.9997,24.9658,24.9658,98400.0
2013-01-04 10:25:00,29.46,29.49,29.44,29.48,47700.0,24.9658,24.9913,24.9489,24.9828,47700.0
2013-01-04 10:30:00,29.48,29.48,29.42,29.44,62900.0,24.9828,24.9828,24.9319,24.9489,62900.0
2013-01-04 10:35:00,29.44,29.45,29.42,29.43,84000.0,24.9489,24.9574,24.9319,24.9404,84000.0
2013-01-04 10:40:00,29.43,29.45,29.4,29.4,47600.0,24.9404,24.9574,24.915,24.915,47600.0
2013-01-04 10:45:00,29.4,29.43,29.4,29.43,78900.0,24.915,24.9404,24.915,24.9404,78900.0
2013-01-04 10:50:00,29.43,29.46,29.43,29.45,146500.0,24.9404,24.9658,24.9404,24.9574,146500.0
2013-01-04 10:55:00,29.45,29.45,29.41,29.42,23200.0,24.9574,24.9574,24.9235,24.9319,23200.0
2013-01-04 11:00:00,29.42,29.47,29.42,29.45,57400.0,24.9319,24.9743,24.9319,24.9574,57400.0
2013-01-04 11:05:00,29.45,29.45,29.43,29.44,25800.0,24.9574,24.9574,24.9404,24.9489,25800.0
2013-01-04 11:10:00,29.44,29.46,29.44,29.46,18700.0,24.9489,24.9658,24.9489,24.9658,18700.0
2013-01-04 11:15:00,29.46,29.48,29.46,29.47,26300.0,24.9658,24.9828,24.9658,24.9743,26300.0
2013-01-04 11:20:00,29.46,29.47,29.46,29.46,42100.0,24.9658,24.9743,24.9658,24.9658,42100.0
2013-01-04 11:25:00,29.46,29.47,29.45,29.45,46700.0,24.9658,24.9743,24.9574,24.9574,46700.0
2013-01-04 11:30:00,29.46,29.48,29.45,29.48,54100.0,24.9658,24.9828,24.9574,24.9828,54100.0
2013-01-04 11:35:00,29.48,29.49,29.47,29.48,76800.0,24.9828,24.9913,24.9743,24.9828,76800.0
2013-01-04 11:40:00,29.48,29.5,29.47,29.5,58500.0,24.9828,24.9997,24.9743,24.9997,58500.0
2013-01-04 11:45:00,29.49,29.52,29.49,29.5,42300.0,24.9913,25.0167,24.9913,24.9997,42300.0
2013-01-04 11:50:00,29.5,29.53,29.49,29.53,72500.0,24.9997,25.0252,24.9913,25.0252,72500.0
2013-01-04 11:55:00,29.53,29.53,29.5,29.52,53400.0,25.0252,25.0252,24.9997,25.0167,53400.0
2013-01-04 12:00:00,29.51,29.52,29.51,29.51,250700.0,25.0082,25.0167,25.0082,25.0082,250700.0
2013-01-04 12:05:00,29.51,29.53,29.51,29.51,48800.0,25.0082,25.0252,25.0082,25.0082,48800.0
2013-01-04 12:10:00,29.52,29.55,29.52,29.55,36700.0,25.0167,25.0421,25.0167,25.0421,36700.0
2013-01-04 12:15:00,29.55,29.55,29.53,29.53,36000.0,25.0421,25.0421,25.0252,25.0252,36000.0
2013-01-04 12:20:00,29.54,29.55,29.52,29.52,30900.0,25.0336,25.0421,25.0167,25.0167,30900.0
2013-01-04 12:25:00,29.53,29.55,29.52,29.55,14500.0,25.0252,25.0421,25.0167,25.0421,14500.0
2013-01-04 12:30:00,29.55,29.55,29.53,29.55,49000.0,25.0421,25.0421,25.0252,25.0421,49000.0
2013-01-04 12:35:00,29.56,29.56,29.53,29.53,11400.0,25.0506,25.0506,25.0252,25.0252,11400.0
2013-01-04 12:40:00,29.53,29.54,29.52,29.53,29600.0,25.0252,25.0336,25.0167,25.0252,29600.0
2013-01-04 12:45:00,29.53,29.55,29.52,29.55,23400.0,25.0252,25.0421,25.0167,25.0421,23400.0
2013-01-04 12:50:00,29.54,29.54,29.52,29.53,23300.0,25.0336,25.0336,25.0167,25.0252,23300.0
2013-01-04 12:55:00,29.53,29.53,29.5,29.51,24200.0,25.0252,25.0252,24.9997,25.0082,24200.0
2013-01-04 13:00:00,29.51,29.51,29.5,29.51,6600.0,25.0082,25.0082,24.9997,25.0082,6600.0
2013-01-04 13:05:00,29.5,29.51,29.49,29.5,38900.0,24.9997,25.0082,24.9913,24.9997,38900.0
2013-01-04 13:10:00,29.51,29.52,29.5,29.52,58400.0,25.0082,25.0167,24.9997,25.0167,58400.0
2013-01-04 13:15:00,29.51,29.52,29.51,29.52,9500.0,25.0082,25.0167,25.0082,25.0167,9500.0
2013-01-04 13:20:00,29.52,29.53,29.51,29.52,58500.0,25.0167,25.0252,25.0082,25.0167,58500.0
2013-01-04 13:25:00,29.52,29.53,29.5,29.53,226700.0,25.0167,25.0252,24.9997,25.0252,226700.0
2013-01-04 13:30:00,29.53,29.53,29.51,29.52,40000.0,25.0252,25.0252,25.0082,25.0167,40000.0
2013-01-04 13:35:00,29.51,29.53,29.51,29.53,43300.0,25.0082,25.0252,25.0082,25.0252,43300.0
2013-01-04 13:40:00,29.52,29.53,29.51,29.52,242900.0,25.0167,25.0252,25.0082,25.0167,242900.0
2013-01-04 13:45:00,29.51,29.54,29.51,29.54,51000.0,25.0082,25.0336,25.0082,25.0336,51000.0
2013-01-04 13:50:00,29.53,29.53,29.5,29.51,53600.0,25.0252,25.0252,24.9997,25.0082,53600.0
2013-01-04 13:55:00,29.51,29.51,29.5,29.51,29000.0,25.0082,25.0082,24.9997,25.0082,29000.0
2013-01-04 14:00:00,29.51,29.52,29.5,29.52,40200.0,25.0082,25.0167,24.9997,25.0167,40200.0
2013-01-04 14:05:00,29.52,29.53,29.51,29.52,30100.0,25.0167,25.0252,25.0082,25.0167,30100.0
2013-01-04 14:10:00,29.51,29.52,29.5,29.5,31800.0,25.0082,25.0167,24.9997,24.9997,31800.0
2013-01-04 14:15:00,29.51,29.52,29.49,29.5,30400.0,25.0082,25.0167,24.9913,24.9997,30400.0
2013-01-04 14:20:00,29.49,29.51,29.49,29.51,40400.0,24.9913,25.0082,24.9913,25.0082,40400.0
2013-01-04 14:25:00,29.51,29.53,29.5,29.52,253000.0,25.0082,25.0252,24.9997,25.0167,253000.0
2013-01-04 14:30:00,29.52,29.53,29.51,29.51,123100.0,25.0167,25.0252,25.0082,25.0082,123100.0
2013-01-04 14:35:00,29.52,29.53,29.51,29.52,37300.0,25.0167,25.0252,25.0082,25.0167,37300.0
2013-01-04 14:40:00,29.53,29.53,29.51,29.52,21000.0,25.0252,25.0252,25.0082,25.0167,21000.0
2013-01-04 14:45:00,29.52,29.53,29.51,29.51,109400.0,25.0167,25.0252,25.0082,25.0082,109400.0
2013-01-04 14:50:00,29.51,29.53,29.51,29.53,54300.0,25.0082,25.0252,25.0082,25.0252,54300.0
2013-01-04 14:55:00,29.53,29.55,29.53,29.55,17300.0,25.0252,25.0421,25.0252,25.0421,17300.0
2013-01-04 15:00:00,29.55,29.56,29.53,29.56,133000.0,25.0421,25.0506,25.0252,25.0506,133000.0
2013-01-04 15:05:00,29.56,29.57,29.55,29.55,43800.0,25.0506,25.0591,25.0421,25.0421,43800.0
2013-01-04 15:10:00,29.55,29.57,29.55,29.55,68800.0,25.0421,25.0591,25.0421,25.0421,68800.0
2013-01-04 15:15:00,29.55,29.56,29.54,29.55,26400.0,25.0421,25.0506,25.0336,25.0421,26400.0
2013-01-04 15:20:00,29.55,29.59,29.55,29.58,313800.0,25.0421,25.076,25.0421,25.0675,313800.0
2013-01-04 15:25:00,29.59,29.59,29.57,29.59,95400.0,25.076,25.076,25.0591,25.076,95400.0
2013-01-04 15:30:00,29.59,29.59,29.55,29.56,95200.0,25.076,25.076,25.0421,25.0506,95200.0
2013-01-04 15:35:00,29.56,29.57,29.55,29.57,90400.0,25.0506,25.0591,25.0421,25.0591,90400.0
2013-01-04 15:40:00,29.57,29.58,29.56,29.56,78400.0,25.0591,25.0675,25.0506,25.0506,78400.0
2013-01-04 15:45:00,29.57,29.57,29.5,29.51,132700.0,25.0591,25.0591,24.9997,25.0082,132700.0
2013-01-04 15:50:00,29.51,29.54,29.5,29.54,362000.0,25.0082,25.0336,24.9997,25.0336,362000.0
2013-01-04 15:55:00,29.54,29.54,29.49,29.5,503300.0,25.0336,25.0336,24.9913,24.9997,503300.0
2013-01-07 09:30:00,29.4,29.41,29.33,29.36,148700.0,24.915,24.9235,24.8557,24.8811,148700.0
2013-01-07 09:35:00,29.36,29.38,29.29,29.29,167500.0,24.8811,24.898,24.8218,24.8218,167500.0
2013-01-07 09:40:00,29.29,29.35,29.29,29.34,92600.0,24.8218,24.8726,24.8218,24.8641,92600.0
2013-01-07 09:45:00,29.35,29.37,29.33,29.35,51100.0,24.8726,24.8896,24.8557,24.8726,51100.0
2013-01-07 09:50:00,29.34,29.35,29.29,29.31,283300.0,24.8641,24.8726,24.8218,24.8387,283300.0
2013-01-07 09:55:00,29.31,29.34,29.3,29.33,207700.0,24.8387,24.8641,24.8302,24.8557,207700.0
2013-01-07 10:00:00,29.33,29.36,29.32,29.35,218300.0,24.8557,24.8811,24.8472,24.8726,218300.0
2013-01-07 10:05:00,29.35,29.38,29.34,29.38,244400.0,24.8726,24.898,24.8641,24.898,244400.0
2013-01-07 10:10:00,29.39,29.4,29.35,29.36,154900.0,24.9065,24.915,24.8726,24.8811,154900.0
2013-01-07 10:15:00,29.36,29.37,29.35,29.37,174500.0,24.8811,24.8896,24.8726,24.8896,174500.0
2013-01-07 10:20:00,29.38,29.39,29.36,29.39,154800.0,24.898,24.9065,24.8811,24.9065,154800.0
2013-01-07 10:25:00,29.39,29.45,29.39,29.44,179000.0,24.9065,24.9574,24.9065,24.9489,179000.0
2013-01-07 10:30:00,29.45,29.45,29.42,29.45,50000.0,24.9574,24.9574,24.9319,24.9574,50000.0
2013-01-07 10:35:00,29.44,29.45,29.43,29.43,46600.0,24.9489,24.9574,24.9404,24.9404,46600.0
2013-01-07 10:40:00,29.44,29.45,29.43,29.45,139300.0,24.9489,24.9574,24.9404,24.9574,139300.0
2013-01-07 10:45:00,29.45,29.5,29.45,29.49,178200.0,24.9574,24.9997,24.9574,24.9913,178200.0
2013-01-07 10:50:00,29.49,29.49,29.45,29.46,87500.0,24.9913,24.9913,24.9574,24.9658,87500.0
2013-01-07 10:55:00,29.45,29.46,29.45,29.45,156700.0,24.9574,24.9658,24.9574,24.9574,156700.0
2013-01-07 11:00:00,29.45,29.46,29.44,29.45,74500.0,24.9574,24.9658,24.9489,24.9574,74500.0
2013-01-07 11:05:00,29.45,29.5,29.45,29.49,32800.0,24.9574,24.9997,24.9574,24.9913,32800.0
2013-01-07 11:10:00,29.5,29.5,29.48,29.49,50300.0,24.9997,24.9997,24.9828,24.9913,50300.0
2013-01-07 11:15:00,29.49,29.49,29.46,29.47,40800.0,24.9913,24.9913,24.9658,24.9743,40800.0
2013-01-07 11:20:00,29.47,29.49,29.47,29.49,45800.0,24.9743,24.9913,24.9743,24.9913,45800.0
2013-01-07 11:25:00,29.48,29.51,29.48,29.51,47600.0,24.9828,25.0082,24.9828,25.0082,47600.0
2013-01-07 11:30:00,29.5,29.52,29.5,29.5,33700.0,24.9997,25.0167,24.9997,24.9997,33700.0
2013-01-07 11:35:00,29.51,29.53,29.5,29.51,152600.0,25.0082,25.0252,24.9997,25.0082,152600.0
2013-01-07 11:40:00,29.5,29.5,29.46,29.47,45300.0,24.9997,24.9997,24.9658,24.9743,45300.0
2013-01-07 11:45:00,29.47,29.48,29.43,29.43,40600.0,24.9743,24.9828,24.9404,24.9404,40600.0
2013-01-07 11:50:00,29.43,29.44,29.4,29.42,60000.0,24.9404,24.9489,24.915,24.9319,60000.0
2013-01-07 11:55:00,29.41,29.42,29.4,29.41,99600.0,24.9235,24.9319,24.915,24.9235,99600.0
2013-01-07 12:00:00,29.41,29.42,29.39,29.41,72900.0,24.9235,24.9319,24.9065,24.9235,72900.0
2013-01-07 12:05:00,29.41,29.42,29.4,29.42,55600.0,24.9235,24.9319,24.915,24.9319,55600.0
2013-01-07 12:10:00,29.42,29.43,29.41,29.43,23200.0,24.9319,24.9404,24.9235,24.9404,23200.0
2013-01-07 12:15:00,29.43,29.44,29.41,29.43,35400.0,24.9404,24.9489,24.9235,24.9404,35400.0
2013-01-07 12:20:00,29.43,29.44,29.42,29.42,39000.0,24.9404,24.9489,24.9319,24.9319,39000.0
2013-01-07 12:25:00,29.42,29.42,29.37,29.39,49800.0,24.9319,24.9319,24.8896,24.9065,49800.0
2013-01-07 12:30:00,29.39,29.4,29.38,29.38,40300.0,24.9065,24.915,24.898,24.898,40300.0
2013-01-07 12:35:00,29.39,29.4,29.38,29.4,13000.0,24.9065,24.915,24.898,24.915,13000.0
2013-01-07 12:40:00,29.4,29.4,29.39,29.39,10600.0,24.915,24.915,24.9065,24.9065,10600.0
2013-01-07 12:45:00,29.4,29.42,29.39,29.41,62200.0,24.915,24.9319,24.9065,24.9235,62200.0
2013-01-07 12:50:00,29.42,29.42,29.39,29.4,27000.0,24.9319,24.9319,24.9065,24.915,27000.0
2013-01-07 12:55:00,29.39,29.4,29.39,29.4,53900.0,24.9065,24.915,24.9065,24.915,53900.0
2013-01-07 13:00:00,29.4,29.42,29.4,29.42,30000.0,24.915,24.9319,24.915,24.9319,30000.0
2013-01-07 13:05:00,29.43,29.43,29.42,29.42,9400.0,24.9404,24.9404,24.9319,24.9319,9400.0
2013-01-07 13:10:00,29.43,29.44,29.42,29.44,18700.0,24.9404,24.9489,24.9319,24.9489,18700.0
2013-01-07 13:15:00,29.44,29.44,29.41,29.43,70000.0,24.9489,24.9489,24.9235,24.9404,70000.0
2013-01-07 13:20:00,29.43,29.43,29.42,29.43,39700.0,24.9404,24.9404,24.9319,24.9404,39700.0
2013-01-07 13:25:00,29.42,29.44,29.42,29.43,14400.0,24.9319,24.9489,24.9319,24.9404,14400.0
2013-01-07 13:30:00,29.44,29.44,29.4,29.4,76300.0,24.9489,24.9489,24.915,24.915,76300.0
2013-01-07 13:35:00,29.41,29.41,29.39,29.39,367000.0,24.9235,24.9235,24.9065,24.9065,367000.0
2013-01-07 13:40:00,29.39,29.4,29.36,29.36,29800.0,24.9065,24.915,24.8811,24.8811,29800.0
2013-01-07 13:45:00,29.37,29.38,29.37,29.38,14200.0,24.8896,24.898,24.8896,24.898,14200.0
2013-01-07 13:50:00,29.38,29.4,29.38,29.39,27000.0,24.898,24.915,24.898,24.9065,27000.0
2013-01-07 13:55:00,29.39,29.4,29.38,29.38,20300.0,24.9065,24.915,24.898,24.898,20300.0
2013-01-07 14:00:00,29.39,29.4,29.38,29.4,21200.0,24.9065,24.915,24.898,24.915,21200.0
2013-01-07 14:05:00,29.4,29.42,29.4,29.42,28600.0,24.915,24.9319,24.915,24.9319,28600.0
2013-01-07 14:10:00,29.41,29.42,29.4,29.4,57100.0,24.9235,24.9319,24.915,24.915,57100.0
2013-01-07 14:15:00,29.4,29.41,29.39,29.4,87400.0,24.915,24.9235,24.9065,24.915,87400.0
2013-01-07 14:20:00,29.41,29.42,29.4,29.42,8900.0,24.9235,24.9319,24.915,24.9319,8900.0
2013-01-07 14:25:00,29.41,29.45,29.41,29.45,31800.0,24.9235,24.9574,24.9235,24.9574,31800.0
2013-01-07 14:30:00,29.45,29.46,29.43,29.43,110000.0,24.9574,24.9658,24.9404,24.9404,110000.0
2013-01-07 14:35:00,29.43,29.44,29.43,29.44,24800.0,24.9404,24.9489,24.9404,24.9489,24800.0
2013-01-07 14:40:00,29.43,29.44,29.41,29.43,29000.0,24.9404,24.9489,24.9235,24.9404,29000.0
2013-01-07 14:45:00,29.42,29.44,29.42,29.43,27600.0,24.9319,24.9489,24.9319,24.9404,27600.0
2013-01-07 14:50:00,29.44,29.44,29.43,29.44,60700.0,24.9489,24.9489,24.9404,24.9489,60700.0
2013-01-07 14:55:00,29.44,29.45,29.42,29.44,36200.0,24.9489,24.9574,24.9319,24.9489,36200.0
2013-01-07 15:00:00,29.44,29.44,29.41,29.43,46000.0,24.9489,24.9489,24.9235,24.9404,46000.0
2013-01-07 15:05:00,29.43,29.43,29.42,29.42,29700.0,24.9404,24.9404,24.9319,24.9319,29700.0
2013-01-07 15:10:00,29.42,29.47,29.42,29.46,63800.0,24.9319,24.9743,24.9319,24.9658,63800.0
2013-01-07 15:15:00,29.47,29.49,29.46,29.49,40500.0,24.9743,24.9913,24.9658,24.9913,40500.0
2013-01-07 15:20:00,29.48,29.5,29.47,29.5,47200.0,24.9828,24.9997,24.9743,24.9997,47200.0
2013-01-07 15:25:00,29.5,29.53,29.5,29.5,67500.0,24.9997,25.0252,24.9997,24.9997,67500.0
2013-01-07 15:30:00,29.51,29.52,29.5,29.5,66100.0,25.0082,25.0167,24.9997,24.9997,66100.0
2013-01-07 15:35:00,29.5,29.51,29.46,29.46,50800.0,24.9997,25.0082,24.9658,24.9658,50800.0
2013-01-07 15:40:00,29.46,29.48,29.46,29.47,198600.0,24.9658,24.9828,24.9658,24.9743,198600.0
2013-01-07 15:45:00,29.47,29.48,29.46,29.48,140300.0,24.9743,24.9828,24.9658,24.9828,140300.0
2013-01-07 15:50:00,29.48,29.5,29.48,29.48,162200.0,24.9828,24.9997,24.9828,24.9828,162200.0
2013-01-07 15:55:00,29.48,29.49,29.46,29.47,402400.0,24.9828,24.9913,24.9658,24.9743,402400.0
2013-01-08 09:30:00,29.47,29.51,29.45,29.48,179200.0,24.9743,25.0082,24.9574,24.9828,179200.0
2013-01-08 09:35:00,29.48,29.52,29.46,29.5,159000.0,24.9828,25.0167,24.9658,24.9997,159000.0
2013-01-08 09:40:00,29.5,29.51,29.46,29.49,96700.0,24.9997,25.0082,24.9658,24.9913,96700.0
2013-01-08 09:45:00,29.48,29.49,29.43,29.43,108700.0,24.9828,24.9913,24.9404,24.9404,108700.0
2013-01-08 09:50:00,29.44,29.45,29.38,29.41,83700.0,24.9489,24.9574,24.898,24.9235,83700.0
2013-01-08 09:55:00,29.41,29.42,29.33,29.34,141000.0,24.9235,24.9319,24.8557,24.8641,141000.0
2013-01-08 10:00:00,29.35,29.38,29.33,29.35,89400.0,24.8726,24.898,24.8557,24.8726,89400.0
2013-01-08 10:05:00,29.36,29.37,29.33,29.37,59700.0,24.8811,24.8896,24.8557,24.8896,59700.0
2013-01-08 10:10:00,29.37,29.37,29.31,29.31,113300.0,24.8896,24.8896,24.8387,24.8387,113300.0
2013-01-08 10:15:00,29.31,29.33,29.3,29.32,68900.0,24.8387,24.8557,24.8302,24.8472,68900.0
2013-01-08 10:20:00,29.31,29.34,29.31,29.32,129300.0,24.8387,24.8641,24.8387,24.8472,129300.0
2013-01-08 10:25:00,29.33,29.35,29.3,29.35,58300.0,24.8557,24.8726,24.8302,24.8726,58300.0
2013-01-08 10:30:00,29.34,29.34,29.31,29.32,67600.0,24.8641,24.8641,24.8387,24.8472,67600.0
2013-01-08 10:35:00,29.32,29.32,29.24,29.25,158400.0,24.8472,24.8472,24.7794,24.7879,158400.0
2013-01-08 10:40:00,29.24,29.27,29.23,29.27,105200.0,24.7794,24.8048,24.7709,24.8048,105200.0
2013-01-08 10:45:00,29.27,29.28,29.26,29.27,39300.0,24.8048,24.8133,24.7964,24.8048,39300.0
2013-01-08 10:50:00,29.27,29.28,29.26,29.26,28600.0,24.8048,24.8133,24.7964,24.7964,28600.0
2013-01-08 10:55:00,29.26,29.27,29.25,29.26,22100.0,24.7964,24.8048,24.7879,24.7964,22100.0
2013-01-08 11:00:00,29.26,29.27,29.22,29.27,69400.0,24.7964,24.8048,24.7625,24.8048,69400.0
2013-01-08 11:05:00,29.26,29.28,29.22,29.22,107800.0,24.7964,24.8133,24.7625,24.7625,107800.0
2013-01-08 11:10:00,29.22,29.23,29.21,29.22,149000.0,24.7625,24.7709,24.754,24.7625,149000.0
2013-01-08 11:15:00,29.23,29.23,29.19,29.19,29600.0,24.7709,24.7709,24.737,24.737,29600.0
2013-01-08 11:20:00,29.2,29.22,29.19,29.21,92400.0,24.7455,24.7625,24.737,24.754,92400.0
2013-01-08 11:25:00,29.21,29.22,29.2,29.21,32900.0,24.754,24.7625,24.7455,24.754,32900.0
2013-01-08 11:30:00,29.22,29.22,29.21,29.22,21300.0,24.7625,24.7625,24.754,24.7625,21300.0
2013-01-08 11:35:00,29.22,29.25,29.21,29.25,60200.0,24.7625,24.7879,24.754,24.7879,60200.0
2013-01-08 11:40:00,29.24,29.26,29.24,29.25,33800.0,24.7794,24.7964,24.7794,24.7879,33800.0
2013-01-08 11:45:00,29.25,29.26,29.25,29.25,16600.0,24.7879,24.7964,24.7879,24.7879,16600.0
2013-01-08 11:50:00,29.26,29.26,29.24,29.24,20500.0,24.7964,24.7964,24.7794,24.7794,20500.0
2013-01-08 11:55:00,29.24,29.26,29.24,29.25,40200.0,24.7794,24.7964,24.7794,24.7879,40200.0
2013-01-08 12:00:00,29.26,29.29,29.26,29.28,43500.0,24.7964,24.8218,24.7964,24.8133,43500.0
2013-01-08 12:05:00,29.28,29.28,29.26,29.27,15800.0,24.8133,24.8133,24.7964,24.8048,15800.0
2013-01-08 12:10:00,29.27,29.28,29.26,29.28,12300.0,24.8048,24.8133,24.7964,24.8133,12300.0
2013-01-08 12:15:00,29.28,29.29,29.27,29.27,36500.0,24.8133,24.8218,24.8048,24.8048,36500.0
2013-01-08 12:20:00,29.28,29.28,29.27,29.28,20400.0,24.8133,24.8133,24.8048,24.8133,20400.0
2013-01-08 12:25:00,29.27,29.27,29.24,29.25,34700.0,24.8048,24.8048,24.7794,24.7879,34700.0
2013-01-08 12:30:00,29.25,29.26,29.24,29.25,38600.0,24.7879,24.7964,24.7794,24.7879,38600.0
2013-01-08 12:35:00,29.25,29.26,29.21,29.22,40000.0,24.7879,24.7964,24.754,24.7625,40000.0
2013-01-08 12:40:00,29.22,29.23,29.21,29.23,50300.0,24.7625,24.7709,24.754,24.7709,50300.0
2013-01-08 12:45:00,29.22,29.24,29.22,29.23,25600.0,24.7625,24.7794,24.7625,24.7709,25600.0
2013-01-08 12:50:00,29.23,29.24,29.22,29.23,19900.0,24.7709,24.7794,24.7625,24.7709,19900.0
2013-01-08 12:55:00,29.23,29.24,29.21,29.22,52600.0,24.7709,24.7794,24.754,24.7625,52600.0
2013-01-08 13:00:00,29.22,29.26,29.22,29.25,51900.0,24.7625,24.7964,24.7625,24.7879,51900.0
2013-01-08 13:05:00,29.25,29.26,29.24,29.25,9100.0,24.7879,24.7964,24.7794,24.7879,9100.0
2013-01-08 13:10:00,29.25,29.25,29.24,29.25,25300.0,24.7879,24.7879,24.7794,24.7879,25300.0
2013-01-08 13:15:00,29.25,29.29,29.25,29.28,19200.0,24.7879,24.8218,24.7879,24.8133,19200.0
2013-01-08 13:20:00,29.28,29.3,29.28,29.29,9600.0,24.8133,24.8302,24.8133,24.8218,9600.0
2013-01-08 13:25:00,29.29,29.3,29.29,29.29,13200.0,24.8218,24.8302,24.8218,24.8218,13200.0
2013-01-08 13:30:00,29.3,29.33,29.29,29.32,19300.0,24.8302,24.8557,24.8218,24.8472,19300.0
2013-01-08 13:35:00,29.33,29.33,29.31,29.32,21700.0,24.8557,24.8557,24.8387,24.8472,21700.0
2013-01-08 13:40:00,29.32,29.32,29.3,29.3,39200.0,24.8472,24.8472,24.8302,24.8302,39200.0
2013-01-08 13:45:00,29.31,29.31,29.29,29.3,17800.0,24.8387,24.8387,24.8218,24.8302,17800.0
2013-01-08 13:50:00,29.31,29.31,29.29,29.3,8600.0,24.8387,24.8387,24.8218,24.8302,8600.0
2013-01-08 13:55:00,29.3,29.32,29.3,29.32,29000.0,24.8302,24.8472,24.8302,24.8472,29000.0
2013-01-08 14:00:00,29.31,29.36,29.31,29.34,39700.0,24.8387,24.8811,24.8387,24.8641,39700.0
2013-01-08 14:05:00,29.34,29.35,29.32,29.33,32000.0,24.8641,24.8726,24.8472,24.8557,32000.0
2013-01-08 14:10:00,29.32,29.33,29.32,29.33,13500.0,24.8472,24.8557,24.8472,24.8557,13500.0
2013-01-08 14:15:00,29.33,29.34,29.32,29.32,25200.0,24.8557,24.8641,24.8472,24.8472,25200.0
2013-01-08 14:20:00,29.31,29.33,29.31,29.32,23100.0,24.8387,24.8557,24.8387,24.8472,23100.0
2013-01-08 14:25:00,29.32,29.34,29.31,29.31,18500.0,24.8472,24.8641,24.8387,24.8387,18500.0
2013-01-08 14:30:00,29.32,29.34,29.32,29.32,12700.0,24.8472,24.8641,24.8472,24.8472,12700.0
2013-01-08 14:35:00,29.31,29.31,29.29,29.3,24800.0,24.8387,24.8387,24.8218,24.8302,24800.0
2013-01-08 14:40:00,29.31,29.32,29.28,29.28,41200.0,24.8387,24.8472,24.8133,24.8133,41200.0
2013-01-08 14:45:00,29.28,29.31,29.28,29.31,27300.0,24.8133,24.8387,24.8133,24.8387,27300.0
2013-01-08 14:50:00,29.31,29.32,29.29,29.3,21400.0,24.8387,24.8472,24.8218,24.8302,21400.0
2013-01-08 14:55:00,29.3,29.31,29.29,29.3,5700.0,24.8302,24.8387,24.8218,24.8302,5700.0
2013-01-08 15:00:00,29.3,29.33,29.3,29.33,85100.0,24.8302,24.8557,24.8302,24.8557,85100.0
2013-01-08 15:05:00,29.33,29.33,29.31,29.33,59000.0,24.8557,24.8557,24.8387,24.8557,59000.0
2013-01-08 15:10:00,29.34,29.36,29.33,29.35,39200.0,24.8641,24.8811,24.8557,24.8726,39200.0
2013-01-08 15:15:00,29.34,29.35,29.33,29.34,13000.0,24.8641,24.8726,24.8557,24.8641,13000.0
2013-01-08 15:20:00,29.34,29.38,29.33,29.35,125400.0,24.8641,24.898,24.8557,24.8726,125400.0
2013-01-08 15:25:00,29.34,29.38,29.34,29.37,14900.0,24.8641,24.898,24.8641,24.8896,14900.0
2013-01-08 15:30:00,29.37,29.38,29.34,29.36,202000.0,24.8896,24.898,24.8641,24.8811,202000.0
2013-01-08 15:35:00,29.36,29.36,29.3,29.32,87900.0,24.8811,24.8811,24.8302,24.8472,87900.0
2013-01-08 15:40:00,29.31,29.33,29.3,29.33,98200.0,24.8387,24.8557,24.8302,24.8557,98200.0
2013-01-08 15:45:00,29.33,29.33,29.28,29.3,111300.0,24.8557,24.8557,24.8133,24.8302,111300.0
2013-01-08 15:50:00,29.3,29.35,29.3,29.34,256000.0,24.8302,24.8726,24.8302,24.8641,256000.0
2013-01-08 15:55:00,29.33,29.34,29.32,29.34,754100.0,24.8557,24.8641,24.8472,24.8641,754100.0
2013-01-09 09:30:00,29.38,29.42,29.35,29.39,321700.0,24.898,24.9319,24.8726,24.9065,321700.0
2013-01-09 09:35:00,29.39,29.42,29.38,29.39,139800.0,24.9065,24.9319,24.898,24.9065,139800.0
2013-01-09 09:40:00,29.39,29.4,29.37,29.37,121900.0,24.9065,24.915,24.8896,24.8896,121900.0
2013-01-09 09:45:00,29.37,29.42,29.37,29.4,305200.0,24.8896,24.9319,24.8896,24.915,305200.0
2013-01-09 09:50:00,29.4,29.44,29.39,29.43,59400.0,24.915,24.9489,24.9065,24.9404,59400.0
2013-01-09 09:55:00,29.42,29.45,29.42,29.42,95400.0,24.9319,24.9574,24.9319,24.9319,95400.0
2013-01-09 10:00:00,29.43,29.45,29.42,29.43,57600.0,24.9404,24.9574,24.9319,24.9404,57600.0
2013-01-09 10:05:00,29.43,29.44,29.38,29.4,110000.0,24.9404,24.9489,24.898,24.915,110000.0
2013-01-09 10:10:00,29.41,29.44,29.39,29.41,53400.0,24.9235,24.9489,24.9065,24.9235,53400.0
2013-01-09 10:15:00,29.42,29.46,29.42,29.44,89100.0,24.9319,24.9658,24.9319,24.9489,89100.0
2013-01-09 10:20:00,29.45,29.45,29.42,29.42,57900.0,24.9574,24.9574,24.9319,24.9319,57900.0
2013-01-09 10:25:00,29.43,29.46,29.42,29.45,278300.0,24.9404,24.9658,24.9319,24.9574,278300.0
2013-01-09 10:30:00,29.44,29.45,29.43,29.44,392200.0,24.9489,24.9574,24.9404,24.9489,392200.0
2013-01-09 10:35:00,29.43,29.43,29.41,29.42,54700.0,24.9404,24.9404,24.9235,24.9319,54700.0
2013-01-09 10:40:00,29.41,29.43,29.39,29.42,78200.0,24.9235,24.9404,24.9065,24.9319,78200.0
2013-01-09 10:45:00,29.42,29.42,29.39,29.39,164200.0,24.9319,24.9319,24.9065,24.9065,164200.0
2013-01-09 10:50:00,29.39,29.4,29.39,29.4,152500.0,24.9065,24.915,24.9065,24.915,152500.0
2013-01-09 10:55:00,29.4,29.42,29.39,29.41,94100.0,24.915,24.9319,24.9065,24.9235,94100.0
2013-01-09 11:00:00,29.42,29.42,29.39,29.41,83000.0,24.9319,24.9319,24.9065,24.9235,83000.0
2013-01-09 11:05:00,29.41,29.44,29.41,29.44,51500.0,24.9235,24.9489,24.9235,24.9489,51500.0
2013-01-09 11:10:00,29.43,29.44,29.42,29.43,116800.0,24.9404,24.9489,24.9319,24.9404,116800.0
2013-01-09 11:15:00,29.43,29.43,29.42,29.42,15000.0,24.9404,24.9404,24.9319,24.9319,15000.0
2013-01-09 11:20:00,29.43,29.43,29.4,29.41,87600.0,24.9404,24.9404,24.915,24.9235,87600.0
2013-01-09 11:25:00,29.41,29.42,29.4,29.42,72300.0,24.9235,24.9319,24.915,24.9319,72300.0
2013-01-09 11:30:00,29.42,29.43,29.41,29.41,96800.0,24.9319,24.9404,24.9235,24.9235,96800.0
2013-01-09 11:35:00,29.41,29.42,29.4,29.42,42900.0,24.9235,24.9319,24.915,24.9319,42900.0
2013-01-09 11:40:00,29.42,29.43,29.41,29.42,84700.0,24.9319,24.9404,24.9235,24.9319,84700.0
2013-01-09 11:45:00,29.42,29.44,29.42,29.43,41100.0,24.9319,24.9489,24.9319,24.9404,41100.0
2013-01-09 11:50:00,29.44,29.44,29.39,29.4,195000.0,24.9489,24.9489,24.9065,24.915,195000.0
2013-01-09 11:55:00,29.39,29.41,29.39,29.41,61300.0,24.9065,24.9235,24.9065,24.9235,61300.0
2013-01-09 12:00:00,29.4,29.42,29.4,29.41,21700.0,24.915,24.9319,24.915,24.9235,21700.0
2013-01-09 12:05:00,29.41,29.41,29.4,29.41,43500.0,24.9235,24.9235,24.915,24.9235,43500.0
2013-01-09 12:10:00,29.42,29.43,29.41,29.41,362600.0,24.9319,24.9404,24.9235,24.9235,362600.0
2013-01-09 12:15:00,29.4,29.42,29.4,29.42,238400.0,24.915,24.9319,24.915,24.9319,238400.0
2013-01-09 12:20:00,29.41,29.42,29.4,29.4,33900.0,24.9235,24.9319,24.915,24.915,33900.0
2013-01-09 12:25:00,29.41,29.41,29.39,29.4,46500.0,24.9235,24.9235,24.9065,24.915,46500.0
2013-01-09 12:30:00,29.4,29.41,29.39,29.4,103700.0,24.915,24.9235,24.9065,24.915,103700.0
2013-01-09 12:35:00,29.39,29.4,29.37,29.38,92100.0,24.9065,24.915,24.8896,24.898,92100.0
2013-01-09 12:40:00,29.39,29.39,29.35,29.35,136300.0,24.9065,24.9065,24.8726,24.8726,136300.0
2013-01-09 12:45:00,29.35,29.37,29.34,29.36,294500.0,24.8726,24.8896,24.8641,24.8811,294500.0
2013-01-09 12:50:00,29.36,29.36,29.35,29.36,57100.0,24.8811,24.8811,24.8726,24.8811,57100.0
2013-01-09 12:55:00,29.36,29.38,29.35,29.38,28800.0,24.8811,24.898,24.8726,24.898,28800.0
2013-01-09 13:00:00,29.38,29.38,29.36,29.38,56700.0,24.898,24.898,24.8811,24.898,56700.0
2013-01-09 13:05:00,29.38,29.39,29.36,29.37,95500.0,24.898,24.9065,24.8811,24.8896,95500.0
2013-01-09 13:10:00,29.38,29.38,29.36,29.36,82700.0,24.898,24.898,24.8811,24.8811,82700.0
2013-01-09 13:15:00,29.36,29.38,29.36,29.38,78100.0,24.8811,24.898,24.8811,24.898,78100.0
2013-01-09 13:20:00,29.38,29.39,29.37,29.38,23000.0,24.898,24.9065,24.8896,24.898,23000.0
2013-01-09 13:25:00,29.38,29.39,29.38,29.39,8500.0,24.898,24.9065,24.898,24.9065,8500.0
2013-01-09 13:30:00,29.39,29.4,29.39,29.39,27500.0,24.9065,24.915,24.9065,24.9065,27500.0
2013-01-09 13:35:00,29.4,29.42,29.38,29.41,79500.0,24.915,24.9319,24.898,24.9235,79500.0
2013-01-09 13:40:00,29.42,29.42,29.41,29.41,35300.0,24.9319,24.9319,24.9235,24.9235,35300.0
2013-01-09 13:45:00,29.41,29.42,29.41,29.41,48800.0,24.9235,24.9319,24.9235,24.9235,48800.0
2013-01-09 13:50:00,29.41,29.41,29.4,29.41,62400.0,24.9235,24.9235,24.915,24.9235,62400.0
2013-01-09 13:55:00,29.41,29.41,29.4,29.4,54500.0,24.9235,24.9235,24.915,24.915,54500.0
2013-01-09 14:00:00,29.4,29.4,29.39,29.4,15000.0,24.915,24.915,24.9065,24.915,15000.0
2013-01-09 14:05:00,29.41,29.41,29.4,29.41,28200.0,24.9235,24.9235,24.915,24.9235,28200.0
2013-01-09 14:10:00,29.41,29.42,29.4,29.42,78300.0,24.9235,24.9319,24.915,24.9319,78300.0
2013-01-09 14:15:00,29.41,29.43,29.41,29.41,51600.0,24.9235,24.9404,24.9235,24.9235,51600.0
2013-01-09 14:20:00,29.42,29.42,29.4,29.41,52500.0,24.9319,24.9319,24.915,24.9235,52500.0
2013-01-09 14:25:00,29.41,29.42,29.4,29.41,94500.0,24.9235,24.9319,24.915,24.9235,94500.0
2013-01-09 14:30:00,29.41,29.42,29.41,29.42,21200.0,24.9235,24.9319,24.9235,24.9319,21200.0
2013-01-09 14:35:00,29.42,29.43,29.4,29.41,979100.0,24.9319,24.9404,24.915,24.9235,979100.0
2013-01-09 14:40:00,29.41,29.41,29.39,29.4,94300.0,24.9235,24.9235,24.9065,24.915,94300.0
2013-01-09 14:45:00,29.4,29.41,29.38,29.38,105300.0,24.915,24.9235,24.898,24.898,105300.0
2013-01-09 14:50:00,29.39,29.4,29.36,29.36,97500.0,24.9065,24.915,24.8811,24.8811,97500.0
2013-01-09 14:55:00,29.37,29.38,29.37,29.37,85000.0,24.8896,24.898,24.8896,24.8896,85000.0
2013-01-09 15:00:00,29.37,29.38,29.35,29.37,106600.0,24.8896,24.898,24.8726,24.8896,106600.0
2013-01-09 15:05:00,29.37,29.37,29.34,29.35,97600.0,24.8896,24.8896,24.8641,24.8726,97600.0
2013-01-09 15:10:00,29.34,29.38,29.34,29.37,314200.0,24.8641,24.898,24.8641,24.8896,314200.0
2013-01-09 15:15:00,29.37,29.39,29.37,29.38,482300.0,24.8896,24.9065,24.8896,24.898,482300.0
2013-01-09 15:20:00,29.38,29.4,29.37,29.39,187200.0,24.898,24.915,24.8896,24.9065,187200.0
2013-01-09 15:25:00,29.4,29.4,29.38,29.4,65800.0,24.915,24.915,24.898,24.915,65800.0
2013-01-09 15:30:00,29.4,29.4,29.37,29.38,47800.0,24.915,24.915,24.8896,24.898,47800.0
2013-01-09 15:35:00,29.38,29.4,29.37,29.39,70600.0,24.898,24.915,24.8896,24.9065,70600.0
2013-01-09 15:40:00,29.39,29.39,29.36,29.37,152500.0,24.9065,24.9065,24.8811,24.8896,152500.0
2013-01-09 15:45:00,29.38,29.39,29.37,29.38,148800.0,24.898,24.9065,24.8896,24.898,148800.0
2013-01-09 15:50:00,29.38,29.4,29.37,29.37,91200.0,24.898,24.915,24.8896,24.8896,91200.0
2013-01-09 15:55:00,29.37,29.4,29.36,29.39,938600.0,24.8896,24.915,24.8811,24.9065,938600.0
2013-01-10 09:30:00,29.61,29.62,29.56,29.6,247700.0,25.093,25.1014,25.0506,25.0845,247700.0
2013-01-10 09:35:00,29.59,29.61,29.57,29.58,88700.0,25.076,25.093,25.0591,25.0675,88700.0
2013-01-10 09:40:00,29.58,29.58,29.55,29.56,162900.0,25.0675,25.0675,25.0421,25.0506,162900.0
2013-01-10 09:45:00,29.57,29.58,29.53,29.56,77500.0,25.0591,25.0675,25.0252,25.0506,77500.0
2013-01-10 09:50:00,29.56,29.56,29.53,29.55,43500.0,25.0506,25.0506,25.0252,25.0421,43500.0
2013-01-10 09:55:00,29.55,29.57,29.53,29.56,41400.0,25.0421,25.0591,25.0252,25.0506,41400.0
2013-01-10 10:00:00,29.56,29.56,29.5,29.52,87500.0,25.0506,25.0506,24.9997,25.0167,87500.0
2013-01-10 10:05:00,29.53,29.53,29.5,29.52,197200.0,25.0252,25.0252,24.9997,25.0167,197200.0
2013-01-10 10:10:00,29.53,29.53,29.49,29.51,229700.0,25.0252,25.0252,24.9913,25.0082,229700.0
2013-01-10 10:15:00,29.5,29.51,29.47,29.48,66100.0,24.9997,25.0082,24.9743,24.9828,66100.0
2013-01-10 10:20:00,29.49,29.49,29.46,29.48,72000.0,24.9913,24.9913,24.9658,24.9828,72000.0
2013-01-10 10:25:00,29.48,29.49,29.43,29.43,51200.0,24.9828,24.9913,24.9404,24.9404,51200.0
2013-01-10 10:30:00,29.43,29.43,29.38,29.4,202000.0,24.9404,24.9404,24.898,24.915,202000.0
2013-01-10 10:35:00,29.4,29.4,29.35,29.38,129400.0,24.915,24.915,24.8726,24.898,129400.0
2013-01-10 10:40:00,29.38,29.4,29.35,29.39,171600.0,24.898,24.915,24.8726,24.9065,171600.0
2013-01-10 10:45:00,29.39,29.41,29.38,29.39,66800.0,24.9065,24.9235,24.898,24.9065,66800.0
2013-01-10 10:50:00,29.39,29.42,29.38,29.42,47500.0,24.9065,24.9319,24.898,24.9319,47500.0
2013-01-10 10:55:00,29.41,29.42,29.38,29.38,58500.0,24.9235,24.9319,24.898,24.898,58500.0
2013-01-10 11:00:00,29.38,29.39,29.35,29.39,77400.0,24.898,24.9065,24.8726,24.9065,77400.0
2013-01-10 11:05:00,29.38,29.4,29.38,29.39,33900.0,24.898,24.915,24.898,24.9065,33900.0
2013-01-10 11:10:00,29.38,29.39,29.32,29.32,112000.0,24.898,24.9065,24.8472,24.8472,112000.0
2013-01-10 11:15:00,29.32,29.33,29.3,29.32,64200.0,24.8472,24.8557,24.8302,24.8472,64200.0
2013-01-10 11:20:00,29.33,29.35,29.32,29.34,16300.0,24.8557,24.8726,24.8472,24.8641,16300.0
2013-01-10 11:25:00,29.34,29.36,29.34,29.35,16700.0,24.8641,24.8811,24.8641,24.8726,16700.0
2013-01-10 11:30:00,29.36,29.37,29.35,29.36,20800.0,24.8811,24.8896,24.8726,24.8811,20800.0
2013-01-10 11:35:00,29.37,29.38,29.36,29.37,27600.0,24.8896,24.898,24.8811,24.8896,27600.0
2013-01-10 11:40:00,29.36,29.38,29.36,29.38,17600.0,24.8811,24.898,24.8811,24.898,17600.0
2013-01-10 11:45:00,29.39,29.39,29.36,29.37,28800.0,24.9065,24.9065,24.8811,24.8896,28800.0
2013-01-10 11:50:00,29.37,29.38,29.35,29.35,24900.0,24.8896,24.898,24.8726,24.8726,24900.0
2013-01-10 11:55:00,29.35,29.37,29.34,29.37,48200.0,24.8726,24.8896,24.8641,24.8896,48200.0
2013-01-10 12:00:00,29.36,29.36,29.34,29.34,20900.0,24.8811,24.8811,24.8641,24.8641,20900.0
2013-01-10 12:05:00,29.34,29.35,29.34,29.35,15000.0,24.8641,24.8726,24.8641,24.8726,15000.0
2013-01-10 12:10:00,29.35,29.37,29.34,29.37,58700.0,24.8726,24.8896,24.8641,24.8896,58700.0
2013-01-10 12:15:00,29.37,29.37,29.35,29.37,41400.0,24.8896,24.8896,24.8726,24.8896,41400.0
2013-01-10 12:20:00,29.38,29.39,29.38,29.38,16200.0,24.898,24.9065,24.898,24.898,16200.0
2013-01-10 12:25:00,29.38,29.38,29.36,29.38,17800.0,24.898,24.898,24.8811,24.898,17800.0
2013-01-10 12:30:00,29.38,29.38,29.37,29.38,31400.0,24.898,24.898,24.8896,24.898,31400.0
2013-01-10 12:35:00,29.38,29.38,29.36,29.38,68900.0,24.898,24.898,24.8811,24.898,68900.0
2013-01-10 12:40:00,29.38,29.39,29.36,29.37,93100.0,24.898,24.9065,24.8811,24.8896,93100.0
2013-01-10 12:45:00,29.37,29.37,29.36,29.37,40500.0,24.8896,24.8896,24.8811,24.8896,40500.0
2013-01-10 12:50:00,29.38,29.38,29.35,29.35,25800.0,24.898,24.898,24.8726,24.8726,25800.0
2013-01-10 12:55:00,29.36,29.38,29.35,29.38,137700.0,24.8811,24.898,24.8726,24.898,137700.0
2013-01-10 13:00:00,29.39,29.39,29.37,29.39,99600.0,24.9065,24.9065,24.8896,24.9065,99600.0
2013-01-10 13:05:00,29.38,29.4,29.38,29.38,33100.0,24.898,24.915,24.898,24.898,33100.0
2013-01-10 13:10:00,29.38,29.39,29.36,29.37,11200.0,24.898,24.9065,24.8811,24.8896,11200.0
2013-01-10 13:15:00,29.37,29.38,29.36,29.38,7400.0,24.8896,24.898,24.8811,24.898,7400.0
2013-01-10 13:20:00,29.38,29.41,29.38,29.41,79700.0,24.898,24.9235,24.898,24.9235,79700.0
2013-01-10 13:25:00,29.4,29.41,29.39,29.4,27800.0,24.915,24.9235,24.9065,24.915,27800.0
2013-01-10 13:30:00,29.4,29.4,29.38,29.4,40100.0,24.915,24.915,24.898,24.915,40100.0
2013-01-10 13:35:00,29.4,29.4,29.37,29.38,53800.0,24.915,24.915,24.8896,24.898,53800.0
2013-01-10 13:40:00,29.38,29.4,29.38,29.38,15500.0,24.898,24.915,24.898,24.898,15500.0
2013-01-10 13:45:00,29.38,29.4,29.38,29.39,23600.0,24.898,24.915,24.898,24.9065,23600.0
2013-01-10 13:50:00,29.4,29.4,29.37,29.38,42300.0,24.915,24.915,24.8896,24.898,42300.0
2013-01-10 13:55:00,29.38,29.41,29.38,29.4,37100.0,24.898,24.9235,24.898,24.915,37100.0
2013-01-10 14:00:00,29.4,29.4,29.39,29.4,42900.0,24.915,24.915,24.9065,24.915,42900.0
2013-01-10 14:05:00,29.4,29.41,29.38,29.4,50700.0,24.915,24.9235,24.898,24.915,50700.0
2013-01-10 14:10:00,29.41,29.41,29.37,29.37,98600.0,24.9235,24.9235,24.8896,24.8896,98600.0
2013-01-10 14:15:00,29.38,29.38,29.37,29.38,11700.0,24.898,24.898,24.8896,24.898,11700.0
2013-01-10 14:20:00,29.38,29.39,29.37,29.37,29600.0,24.898,24.9065,24.8896,24.8896,29600.0
2013-01-10 14:25:00,29.36,29.37,29.36,29.37,46000.0,24.8811,24.8896,24.8811,24.8896,46000.0
2013-01-10 14:30:00,29.37,29.38,29.36,29.37,23300.0,24.8896,24.898,24.8811,24.8896,23300.0
2013-01-10 14:35:00,29.37,29.39,29.37,29.38,26200.0,24.8896,24.9065,24.8896,24.898,26200.0
2013-01-10 14:40:00,29.38,29.44,29.37,29.43,60300.0,24.898,24.9489,24.8896,24.9404,60300.0
2013-01-10 14:45:00,29.44,29.47,29.44,29.45,99700.0,24.9489,24.9743,24.9489,24.9574,99700.0
2013-01-10 14:50:00,29.46,29.5,29.45,29.47,214700.0,24.9658,24.9997,24.9574,24.9743,214700.0
2013-01-10 14:55:00,29.48,29.51,29.47,29.48,64500.0,24.9828,25.0082,24.9743,24.9828,64500.0
2013-01-10 15:00:00,29.48,29.51,29.48,29.5,55700.0,24.9828,25.0082,24.9828,24.9997,55700.0
2013-01-10 15:05:00,29.5,29.51,29.48,29.5,107900.0,24.9997,25.0082,24.9828,24.9997,107900.0
2013-01-10 15:10:00,29.5,29.53,29.49,29.53,121800.0,24.9997,25.0252,24.9913,25.0252,121800.0
2013-01-10 15:15:00,29.53,29.53,29.5,29.53,82700.0,25.0252,25.0252,24.9997,25.0252,82700.0
2013-01-10 15:20:00,29.53,29.55,29.52,29.53,75700.0,25.0252,25.0421,25.0167,25.0252,75700.0
2013-01-10 15:25:00,29.54,29.54,29.53,29.54,114100.0,25.0336,25.0336,25.0252,25.0336,114100.0
2013-01-10 15:30:00,29.55,29.55,29.53,29.53,36200.0,25.0421,25.0421,25.0252,25.0252,36200.0
2013-01-10 15:35:00,29.53,29.55,29.53,29.54,94100.0,25.0252,25.0421,25.0252,25.0336,94100.0
2013-01-10 15:40:00,29.53,29.56,29.53,29.55,212100.0,25.0252,25.0506,25.0252,25.0421,212100.0
2013-01-10 15:45:00,29.55,29.57,29.55,29.57,736700.0,25.0421,25.0591,25.0421,25.0591,736700.0
2013-01-10 15:50:00,29.57,29.58,29.55,29.55,1349900.0,25.0591,25.0675,25.0421,25.0421,1349900.0
2013-01-10 15:55:00,29.55,29.56,29.53,29.55,1508600.0,25.0421,25.0506,25.0252,25.0421,1508600.0
2013-01-11 09:30:00,29.56,29.59,29.52,29.53,168900.0,25.0506,25.076,25.0167,25.0252,168900.0
2013-01-11 09:35:00,29.54,29.58,29.53,29.54,427500.0,25.0336,25.0675,25.0252,25.0336,427500.0
2013-01-11 09:40:00,29.55,29.58,29.54,29.58,128100.0,25.0421,25.0675,25.0336,25.0675,128100.0
2013-01-11 09:45:00,29.59,29.61,29.56,29.58,130100.0,25.076,25.093,25.0506,25.0675,130100.0
2013-01-11 09:50:00,29.58,29.59,29.56,29.56,55800.0,25.0675,25.076,25.0506,25.0506,55800.0
2013-01-11 09:55:00,29.56,29.56,29.51,29.52,56500.0,25.0506,25.0506,25.0082,25.0167,56500.0
2013-01-11 10:00:00,29.51,29.54,29.51,29.53,85000.0,25.0082,25.0336,25.0082,25.0252,85000.0
2013-01-11 10:05:00,29.53,29.54,29.51,29.51,75500.0,25.0252,25.0336,25.0082,25.0082,75500.0
2013-01-11 10:10:00,29.51,29.53,29.5,29.51,48100.0,25.0082,25.0252,24.9997,25.0082,48100.0
2013-01-11 10:15:00,29.51,29.52,29.5,29.5,28200.0,25.0082,25.0167,24.9997,24.9997,28200.0
2013-01-11 10:20:00,29.5,29.5,29.48,29.49,42900.0,24.9997,24.9997,24.9828,24.9913,42900.0
2013-01-11 10:25:00,29.49,29.52,29.49,29.5,70300.0,24.9913,25.0167,24.9913,24.9997,70300.0
2013-01-11 10:30:00,29.49,29.52,29.49,29.5,98800.0,24.9913,25.0167,24.9913,24.9997,98800.0
2013-01-11 10:35:00,29.5,29.53,29.5,29.53,73200.0,24.9997,25.0252,24.9997,25.0252,73200.0
2013-01-11 10:40:00,29.53,29.54,29.51,29.53,90500.0,25.0252,25.0336,25.0082,25.0252,90500.0
2013-01-11 10:45:00,29.53,29.55,29.52,29.55,120400.0,25.0252,25.0421,25.0167,25.0421,120400.0
2013-01-11 10:50:00,29.54,29.55,29.52,29.52,58600.0,25.0336,25.0421,25.0167,25.0167,58600.0
2013-01-11 10:55:00,29.52,29.54,29.51,29.53,89300.0,25.0167,25.0336,25.0082,25.0252,89300.0
2013-01-11 11:00:00,29.54,29.54,29.53,29.53,43500.0,25.0336,25.0336,25.0252,25.0252,43500.0
2013-01-11 11:05:00,29.54,29.55,29.52,29.52,51900.0,25.0336,25.0421,25.0167,25.0167,51900.0
2013-01-11 11:10:00,29.52,29.53,29.52,29.53,16600.0,25.0167,25.0252,25.0167,25.0252,16600.0
2013-01-11 11:15:00,29.53,29.54,29.52,29.53,21200.0,25.0252,25.0336,25.0167,25.0252,21200.0
2013-01-11 11:20:00,29.54,29.55,29.53,29.53,42800.0,25.0336,25.0421,25.0252,25.0252,42800.0
2013-01-11 11:25:00,29.53,29.53,29.51,29.51,22000.0,25.0252,25.0252,25.0082,25.0082,22000.0
2013-01-11 11:30:00,29.51,29.52,29.5,29.52,31400.0,25.0082,25.0167,24.9997,25.0167,31400.0
2013-01-11 11:35:00,29.51,29.53,29.51,29.52,45300.0,25.0082,25.0252,25.0082,25.0167,45300.0
2013-01-11 11:40:00,29.53,29.55,29.52,29.55,28500.0,25.0252,25.0421,25.0167,25.0421,28500.0
2013-01-11 11:45:00,29.55,29.55,29.54,29.55,23900.0,25.0421,25.0421,25.0336,25.0421,23900.0
2013-01-11 11:50:00,29.55,29.57,29.55,29.55,20400.0,25.0421,25.0591,25.0421,25.0421,20400.0
2013-01-11 11:55:00,29.56,29.57,29.56,29.57,6300.0,25.0506,25.0591,25.0506,25.0591,6300.0
2013-01-11 12:00:00,29.57,29.58,29.56,29.57,17100.0,25.0591,25.0675,25.0506,25.0591,17100.0
2013-01-11 12:05:00,29.57,29.57,29.56,29.57,5900.0,25.0591,25.0591,25.0506,25.0591,5900.0
2013-01-11 12:10:00,29.57,29.58,29.55,29.56,27400.0,25.0591,25.0675,25.0421,25.0506,27400.0
2013-01-11 12:15:00,29.56,29.56,29.55,29.55,10000.0,25.0506,25.0506,25.0421,25.0421,10000.0
2013-01-11 12:20:00,29.55,29.56,29.55,29.55,7700.0,25.0421,25.0506,25.0421,25.0421,7700.0
2013-01-11 12:25:00,29.55,29.57,29.55,29.55,79200.0,25.0421,25.0591,25.0421,25.0421,79200.0
2013-01-11 12:30:00,29.56,29.56,29.54,29.55,36600.0,25.0506,25.0506,25.0336,25.0421,36600.0
2013-01-11 12:35:00,29.55,29.56,29.55,29.55,17300.0,25.0421,25.0506,25.0421,25.0421,17300.0
2013-01-11 12:40:00,29.55,29.56,29.54,29.56,13600.0,25.0421,25.0506,25.0336,25.0506,13600.0
2013-01-11 12:45:00,29.55,29.56,29.55,29.55,22600.0,25.0421,25.0506,25.0421,25.0421,22600.0
2013-01-11 12:50:00,29.55,29.56,29.54,29.55,36400.0,25.0421,25.0506,25.0336,25.0421,36400.0
2013-01-11 12:55:00,29.55,29.56,29.54,29.55,125000.0,25.0421,25.0506,25.0336,25.0421,125000.0
2013-01-11 13:00:00,29.55,29.55,29.54,29.55,80100.0,25.0421,25.0421,25.0336,25.0421,80100.0
2013-01-11 13:05:00,29.55,29.55,29.54,29.54,12100.0,25.0421,25.0421,25.0336,25.0336,12100.0
2013-01-11 13:10:00,29.55,29.55,29.54,29.54,14200.0,25.0421,25.0421,25.0336,25.0336,14200.0
2013-01-11 13:15:00,29.54,29.55,29.54,29.54,26900.0,25.0336,25.0421,25.0336,25.0336,26900.0
2013-01-11 13:20:00,29.55,29.55,29.54,29.55,8000.0,25.0421,25.0421,25.0336,25.0421,8000.0
2013-01-11 13:25:00,29.55,29.55,29.54,29.54,10300.0,25.0421,25.0421,25.0336,25.0336,10300.0
2013-01-11 13:30:00,29.55,29.59,29.54,29.59,211400.0,25.0421,25.076,25.0336,25.076,211400.0
2013-01-11 13:35:00,29.59,29.6,29.59,29.6,29500.0,25.076,25.0845,25.076,25.0845,29500.0
2013-01-11 13:40:00,29.59,29.6,29.56,29.56,24800.0,25.076,25.0845,25.0506,25.0506,24800.0
2013-01-11 13:45:00,29.57,29.57,29.55,29.57,53000.0,25.0591,25.0591,25.0421,25.0591,53000.0
2013-01-11 13:50:00,29.57,29.58,29.57,29.58,113600.0,25.0591,25.0675,25.0591,25.0675,113600.0
2013-01-11 13:55:00,29.58,29.58,29.56,29.57,34100.0,25.0675,25.0675,25.0506,25.0591,34100.0
2013-01-11 14:00:00,29.57,29.58,29.56,29.56,22800.0,25.0591,25.0675,25.0506,25.0506,22800.0
2013-01-11 14:05:00,29.56,29.59,29.56,29.59,24800.0,25.0506,25.076,25.0506,25.076,24800.0
2013-01-11 14:10:00,29.6,29.62,29.59,29.61,48500.0,25.0845,25.1014,25.076,25.093,48500.0
2013-01-11 14:15:00,29.6,29.61,29.6,29.6,2500.0,25.0845,25.093,25.0845,25.0845,2500.0
2013-01-11 14:20:00,29.61,29.62,29.6,29.61,26700.0,25.093,25.1014,25.0845,25.093,26700.0
2013-01-11 14:25:00,29.61,29.63,29.61,29.63,14300.0,25.093,25.1099,25.093,25.1099,14300.0
2013-01-11 14:30:00,29.63,29.63,29.62,29.63,39100.0,25.1099,25.1099,25.1014,25.1099,39100.0
2013-01-11 14:35:00,29.63,29.63,29.61,29.62,64400.0,25.1099,25.1099,25.093,25.1014,64400.0
2013-01-11 14:40:00,29.62,29.62,29.59,29.6,40700.0,25.1014,25.1014,25.076,25.0845,40700.0
2013-01-11 14:45:00,29.59,29.6,29.59,29.6,15900.0,25.076,25.0845,25.076,25.0845,15900.0
2013-01-11 14:50:00,29.59,29.61,29.59,29.61,27200.0,25.076,25.093,25.076,25.093,27200.0
2013-01-11 14:55:00,29.6,29.61,29.59,29.61,26600.0,25.0845,25.093,25.076,25.093,26600.0
2013-01-11 15:00:00,29.61,29.61,29.56,29.57,54000.0,25.093,25.093,25.0506,25.0591,54000.0
2013-01-11 15:05:00,29.57,29.58,29.56,29.57,40100.0,25.0591,25.0675,25.0506,25.0591,40100.0
2013-01-11 15:10:00,29.58,29.6,29.57,29.59,62300.0,25.0675,25.0845,25.0591,25.076,62300.0
2013-01-11 15:15:00,29.59,29.61,29.59,29.6,26700.0,25.076,25.093,25.076,25.0845,26700.0
2013-01-11 15:20:00,29.6,29.63,29.6,29.62,103600.0,25.0845,25.1099,25.0845,25.1014,103600.0
2013-01-11 15:25:00,29.62,29.63,29.61,29.63,31100.0,25.1014,25.1099,25.093,25.1099,31100.0
2013-01-11 15:30:00,29.63,29.63,29.6,29.61,195600.0,25.1099,25.1099,25.0845,25.093,195600.0
2013-01-11 15:35:00,29.61,29.63,29.6,29.61,132800.0,25.093,25.1099,25.0845,25.093,132800.0
2013-01-11 15:40:00,29.61,29.63,29.6,29.63,54600.0,25.093,25.1099,25.0845,25.1099,54600.0
2013-01-11 15:45:00,29.62,29.63,29.61,29.63,64400.0,25.1014,25.1099,25.093,25.1099,64400.0
2013-01-11 15:50:00,29.63,29.63,29.61,29.62,120200.0,25.1099,25.1099,25.093,25.1014,120200.0
2013-01-11 15:55:00,29.62,29.62,29.58,29.61,349100.0,25.1014,25.1014,25.0675,25.093,349100.0
2013-01-14 09:30:00,29.39,29.42,29.37,29.37,1441100.0,24.9065,24.9319,24.8896,24.8896,1441100.0
2013-01-14 09:35:00,29.38,29.46,29.38,29.44,206700.0,24.898,24.9658,24.898,24.9489,206700.0
2013-01-14 09:40:00,29.44,29.47,29.43,29.43,149600.0,24.9489,24.9743,24.9404,24.9404,149600.0
2013-01-14 09:45:00,29.44,29.45,29.4,29.4,170600.0,24.9489,24.9574,24.915,24.915,170600.0
2013-01-14 09:50:00,29.4,29.41,29.33,29.33,496100.0,24.915,24.9235,24.8557,24.8557,496100.0
2013-01-14 09:55:00,29.33,29.37,29.32,29.34,247500.0,24.8557,24.8896,24.8472,24.8641,247500.0
2013-01-14 10:00:00,29.34,29.36,29.31,29.35,331600.0,24.8641,24.8811,24.8387,24.8726,331600.0
2013-01-14 10:05:00,29.34,29.35,29.33,29.34,377700.0,24.8641,24.8726,24.8557,24.8641,377700.0
2013-01-14 10:10:00,29.34,29.35,29.33,29.33,132900.0,24.8641,24.8726,24.8557,24.8557,132900.0
2013-01-14 10:15:00,29.33,29.34,29.31,29.32,163500.0,24.8557,24.8641,24.8387,24.8472,163500.0
2013-01-14 10:20:00,29.32,29.32,29.3,29.3,123800.0,24.8472,24.8472,24.8302,24.8302,123800.0
2013-01-14 10:25:00,29.29,29.31,29.29,29.3,128600.0,24.8218,24.8387,24.8218,24.8302,128600.0
2013-01-14 10:30:00,29.31,29.32,29.3,29.3,63100.0,24.8387,24.8472,24.8302,24.8302,63100.0
2013-01-14 10:35:00,29.31,29.34,29.31,29.33,54500.0,24.8387,24.8641,24.8387,24.8557,54500.0
2013-01-14 10:40:00,29.33,29.35,29.32,29.35,98100.0,24.8557,24.8726,24.8472,24.8726,98100.0
2013-01-14 10:45:00,29.34,29.34,29.32,29.34,61200.0,24.8641,24.8641,24.8472,24.8641,61200.0
2013-01-14 10:50:00,29.35,29.35,29.33,29.35,25500.0,24.8726,24.8726,24.8557,24.8726,25500.0
2013-01-14 10:55:00,29.35,29.36,29.34,29.35,19600.0,24.8726,24.8811,24.8641,24.8726,19600.0
2013-01-14 11:00:00,29.35,29.36,29.34,29.35,27800.0,24.8726,24.8811,24.8641,24.8726,27800.0
2013-01-14 11:05:00,29.35,29.36,29.33,29.35,48700.0,24.8726,24.8811,24.8557,24.8726,48700.0
2013-01-14 11:10:00,29.35,29.37,29.35,29.37,21900.0,24.8726,24.8896,24.8726,24.8896,21900.0
2013-01-14 11:15:00,29.37,29.37,29.35,29.35,42000.0,24.8896,24.8896,24.8726,24.8726,42000.0
2013-01-14 11:20:00,29.35,29.35,29.33,29.33,31700.0,24.8726,24.8726,24.8557,24.8557,31700.0
2013-01-14 11:25:00,29.33,29.34,29.32,29.34,79700.0,24.8557,24.8641,24.8472,24.8641,79700.0
2013-01-14 11:30:00,29.34,29.36,29.33,29.35,76800.0,24.8641,24.8811,24.8557,24.8726,76800.0
2013-01-14 11:35:00,29.34,29.35,29.33,29.33,63300.0,24.8641,24.8726,24.8557,24.8557,63300.0
2013-01-14 11:40:00,29.33,29.33,29.3,29.32,64800.0,24.8557,24.8557,24.8302,24.8472,64800.0
2013-01-14 11:45:00,29.32,29.35,29.32,29.35,34800.0,24.8472,24.8726,24.8472,24.8726,34800.0
2013-01-14 11:50:00,29.35,29.35,29.34,29.34,11700.0,24.8726,24.8726,24.8641,24.8641,11700.0
2013-01-14 11:55:00,29.34,29.35,29.33,29.34,30100.0,24.8641,24.8726,24.8557,24.8641,30100.0
2013-01-14 12:00:00,29.35,29.35,29.34,29.34,29100.0,24.8726,24.8726,24.8641,24.8641,29100.0
2013-01-14 12:05:00,29.34,29.35,29.33,29.33,16100.0,24.8641,24.8726,24.8557,24.8557,16100.0
2013-01-14 12:10:00,29.33,29.34,29.32,29.32,17800.0,24.8557,24.8641,24.8472,24.8472,17800.0
2013-01-14 12:15:00,29.33,29.34,29.32,29.32,69700.0,24.8557,24.8641,24.8472,24.8472,69700.0
2013-01-14 12:20:00,29.32,29.32,29.3,29.32,138700.0,24.8472,24.8472,24.8302,24.8472,138700.0
2013-01-14 12:25:00,29.32,29.33,29.31,29.31,16600.0,24.8472,24.8557,24.8387,24.8387,16600.0
2013-01-14 12:30:00,29.32,29.33,29.32,29.32,12600.0,24.8472,24.8557,24.8472,24.8472,12600.0
2013-01-14 12:35:00,29.32,29.34,29.32,29.34,54500.0,24.8472,24.8641,24.8472,24.8641,54500.0
2013-01-14 12:40:00,29.33,29.34,29.32,29.33,89100.0,24.8557,24.8641,24.8472,24.8557,89100.0
2013-01-14 12:45:00,29.33,29.35,29.32,29.34,43300.0,24.8557,24.8726,24.8472,24.8641,43300.0
2013-01-14 12:50:00,29.33,29.34,29.32,29.33,40100.0,24.8557,24.8641,24.8472,24.8557,40100.0
2013-01-14 12:55:00,29.32,29.33,29.31,29.32,71000.0,24.8472,24.8557,24.8387,24.8472,71000.0
2013-01-14 13:00:00,29.31,29.32,29.29,29.29,56600.0,24.8387,24.8472,24.8218,24.8218,56600.0
2013-01-14 13:05:00,29.3,29.31,29.29,29.3,21000.0,24.8302,24.8387,24.8218,24.8302,21000.0
2013-01-14 13:10:00,29.3,29.31,29.29,29.31,33100.0,24.8302,24.8387,24.8218,24.8387,33100.0
2013-01-14 13:15:00,29.31,29.34,29.31,29.34,61000.0,24.8387,24.8641,24.8387,24.8641,61000.0
2013-01-14 13:20:00,29.34,29.35,29.33,29.33,78000.0,24.8641,24.8726,24.8557,24.8557,78000.0
2013-01-14 13:25:00,29.33,29.34,29.32,29.34,35100.0,24.8557,24.8641,24.8472,24.8641,35100.0
2013-01-14 13:30:00,29.34,29.34,29.33,29.34,10900.0,24.8641,24.8641,24.8557,24.8641,10900.0
2013-01-14 13:35:00,29.34,29.34,29.33,29.33,7300.0,24.8641,24.8641,24.8557,24.8557,7300.0
2013-01-14 13:40:00,29.33,29.34,29.33,29.33,11600.0,24.8557,24.8641,24.8557,24.8557,11600.0
2013-01-14 13:45:00,29.33,29.34,29.3,29.3,37100.0,24.8557,24.8641,24.8302,24.8302,37100.0
2013-01-14 13:50:00,29.3,29.31,29.3,29.31,11800.0,24.8302,24.8387,24.8302,24.8387,11800.0
2013-01-14 13:55:00,29.3,29.31,29.29,29.31,52900.0,24.8302,24.8387,24.8218,24.8387,52900.0
2013-01-14 14:00:00,29.3,29.38,29.29,29.38,95300.0,24.8302,24.898,24.8218,24.898,95300.0
2013-01-14 14:05:00,29.37,29.41,29.35,29.39,104300.0,24.8896,24.9235,24.8726,24.9065,104300.0
2013-01-14 14:10:00,29.39,29.42,29.39,29.4,98600.0,24.9065,24.9319,24.9065,24.915,98600.0
2013-01-14 14:15:00,29.4,29.43,29.39,29.4,39600.0,24.915,24.9404,24.9065,24.915,39600.0
2013-01-14 14:20:00,29.41,29.41,29.39,29.41,19200.0,24.9235,24.9235,24.9065,24.9235,19200.0
2013-01-14 14:25:00,29.41,29.42,29.41,29.42,11100.0,24.9235,24.9319,24.9235,24.9319,11100.0
2013-01-14 14:30:00,29.42,29.44,29.41,29.41,51700.0,24.9319,24.9489,24.9235,24.9235,51700.0
2013-01-14 14:35:00,29.41,29.41,29.39,29.39,35400.0,24.9235,24.9235,24.9065,24.9065,35400.0
2013-01-14 14:40:00,29.39,29.4,29.38,29.4,29000.0,24.9065,24.915,24.898,24.915,29000.0
2013-01-14 14:45:00,29.4,29.4,29.37,29.38,20000.0,24.915,24.915,24.8896,24.898,20000.0
2013-01-14 14:50:00,29.39,29.4,29.37,29.39,287100.0,24.9065,24.915,24.8896,24.9065,287100.0
2013-01-14 14:55:00,29.38,29.39,29.37,29.38,21700.0,24.898,24.9065,24.8896,24.898,21700.0
2013-01-14 15:00:00,29.39,29.4,29.38,29.39,24100.0,24.9065,24.915,24.898,24.9065,24100.0
2013-01-14 15:05:00,29.39,29.42,29.39,29.41,28500.0,24.9065,24.9319,24.9065,24.9235,28500.0
2013-01-14 15:10:00,29.41,29.41,29.4,29.4,11300.0,24.9235,24.9235,24.915,24.915,11300.0
2013-01-14 15:15:00,29.41,29.41,29.39,29.39,497200.0,24.9235,24.9235,24.9065,24.9065,497200.0
2013-01-14 15:20:00,29.4,29.41,29.39,29.39,58200.0,24.915,24.9235,24.9065,24.9065,58200.0
2013-01-14 15:25:00,29.4,29.4,29.37,29.38,57500.0,24.915,24.915,24.8896,24.898,57500.0
2013-01-14 15:30:00,29.38,29.38,29.35,29.36,55600.0,24.898,24.898,24.8726,24.8811,55600.0
2013-01-14 15:35:00,29.36,29.36,29.34,29.35,234900.0,24.8811,24.8811,24.8641,24.8726,234900.0
2013-01-14 15:40:00,29.35,29.36,29.34,29.35,229900.0,24.8726,24.8811,24.8641,24.8726,229900.0
2013-01-14 15:45:00,29.34,29.35,29.34,29.35,287900.0,24.8641,24.8726,24.8641,24.8726,287900.0
2013-01-14 15:50:00,29.35,29.35,29.3,29.33,167300.0,24.8726,24.8726,24.8302,24.8557,167300.0
2013-01-14 15:55:00,29.33,29.39,29.31,29.39,873100.0,24.8557,24.9065,24.8387,24.9065,873100.0
2013-01-15 09:30:00,29.27,29.27,29.18,29.19,343800.0,24.8048,24.8048,24.7286,24.737,343800.0
2013-01-15 09:35:00,29.18,29.22,29.15,29.2,260600.0,24.7286,24.7625,24.7031,24.7455,260600.0
2013-01-15 09:40:00,29.2,29.21,29.13,29.13,80500.0,24.7455,24.754,24.6862,24.6862,80500.0
2013-01-15 09:45:00,29.14,29.15,29.11,29.15,173100.0,24.6947,24.7031,24.6692,24.7031,173100.0
2013-01-15 09:50:00,29.14,29.16,29.11,29.12,136600.0,24.6947,24.7116,24.6692,24.6777,136600.0
2013-01-15 09:55:00,29.11,29.16,29.11,29.15,89600.0,24.6692,24.7116,24.6692,24.7031,89600.0
2013-01-15 10:00:00,29.15,29.17,29.13,29.15,105900.0,24.7031,24.7201,24.6862,24.7031,105900.0
2013-01-15 10:05:00,29.15,29.16,29.13,29.16,465900.0,24.7031,24.7116,24.6862,24.7116,465900.0
2013-01-15 10:10:00,29.15,29.17,29.14,29.15,85600.0,24.7031,24.7201,24.6947,24.7031,85600.0
2013-01-15 10:15:00,29.15,29.16,29.13,29.13,59700.0,24.7031,24.7116,24.6862,24.6862,59700.0
2013-01-15 10:20:00,29.13,29.15,29.13,29.13,59400.0,24.6862,24.7031,24.6862,24.6862,59400.0
2013-01-15 10:25:00,29.14,29.15,29.11,29.11,713500.0,24.6947,24.7031,24.6692,24.6692,713500.0
2013-01-15 10:30:00,29.12,29.13,29.1,29.13,110000.0,24.6777,24.6862,24.6608,24.6862,110000.0
2013-01-15 10:35:00,29.13,29.13,29.1,29.1,74300.0,24.6862,24.6862,24.6608,24.6608,74300.0
2013-01-15 10:40:00,29.11,29.13,29.1,29.12,122200.0,24.6692,24.6862,24.6608,24.6777,122200.0
2013-01-15 10:45:00,29.13,29.13,29.11,29.11,42600.0,24.6862,24.6862,24.6692,24.6692,42600.0
2013-01-15 10:50:00,29.11,29.13,29.1,29.12,91200.0,24.6692,24.6862,24.6608,24.6777,91200.0
2013-01-15 10:55:00,29.12,29.15,29.12,29.13,182400.0,24.6777,24.7031,24.6777,24.6862,182400.0
2013-01-15 11:00:00,29.14,29.15,29.13,29.15,62000.0,24.6947,24.7031,24.6862,24.7031,62000.0
2013-01-15 11:05:00,29.15,29.15,29.12,29.13,54600.0,24.7031,24.7031,24.6777,24.6862,54600.0
2013-01-15 11:10:00,29.13,29.13,29.12,29.13,56900.0,24.6862,24.6862,24.6777,24.6862,56900.0
2013-01-15 11:15:00,29.13,29.13,29.11,29.12,64300.0,24.6862,24.6862,24.6692,24.6777,64300.0
2013-01-15 11:20:00,29.11,29.13,29.1,29.13,62700.0,24.6692,24.6862,24.6608,24.6862,62700.0
2013-01-15 11:25:00,29.12,29.12,29.11,29.12,19800.0,24.6777,24.6777,24.6692,24.6777,19800.0
2013-01-15 11:30:00,29.11,29.15,29.11,29.15,87200.0,24.6692,24.7031,24.6692,24.7031,87200.0
2013-01-15 11:35:00,29.15,29.16,29.15,29.15,82800.0,24.7031,24.7116,24.7031,24.7031,82800.0
2013-01-15 11:40:00,29.15,29.16,29.14,29.15,35400.0,24.7031,24.7116,24.6947,24.7031,35400.0
2013-01-15 11:45:00,29.14,29.16,29.13,29.15,102900.0,24.6947,24.7116,24.6862,24.7031,102900.0
2013-01-15 11:50:00,29.15,29.15,29.12,29.13,30100.0,24.7031,24.7031,24.6777,24.6862,30100.0
2013-01-15 11:55:00,29.13,29.14,29.1,29.1,135600.0,24.6862,24.6947,24.6608,24.6608,135600.0
2013-01-15 12:00:00,29.1,29.13,29.1,29.12,64400.0,24.6608,24.6862,24.6608,24.6777,64400.0
2013-01-15 12:05:00,29.11,29.12,29.11,29.12,27600.0,24.6692,24.6777,24.6692,24.6777,27600.0
2013-01-15 12:10:00,29.12,29.14,29.12,29.13,179100.0,24.6777,24.6947,24.6777,24.6862,179100.0
2013-01-15 12:15:00,29.13,29.16,29.12,29.16,111700.0,24.6862,24.7116,24.6777,24.7116,111700.0
2013-01-15 12:20:00,29.16,29.16,29.14,29.16,32900.0,24.7116,24.7116,24.6947,24.7116,32900.0
2013-01-15 12:25:00,29.16,29.17,29.15,29.16,42000.0,24.7116,24.7201,24.7031,24.7116,42000.0
2013-01-15 12:30:00,29.15,29.19,29.15,29.19,78900.0,24.7031,24.737,24.7031,24.737,78900.0
2013-01-15 12:35:00,29.19,29.19,29.18,29.18,23900.0,24.737,24.737,24.7286,24.7286,23900.0
2013-01-15 12:40:00,29.19,29.22,29.19,29.21,30800.0,24.737,24.7625,24.737,24.754,30800.0
2013-01-15 12:45:00,29.22,29.22,29.19,29.19,38200.0,24.7625,24.7625,24.737,24.737,38200.0
2013-01-15 12:50:00,29.19,29.2,29.18,29.18,104500.0,24.737,24.7455,24.7286,24.7286,104500.0
2013-01-15 12:55:00,29.18,29.2,29.18,29.18,82700.0,24.7286,24.7455,24.7286,24.7286,82700.0
2013-01-15 13:00:00,29.18,29.18,29.17,29.18,19900.0,24.7286,24.7286,24.7201,24.7286,19900.0
2013-01-15 13:05:00,29.18,29.23,29.18,29.21,47300.0,24.7286,24.7709,24.7286,24.754,47300.0
2013-01-15 13:10:00,29.21,29.22,29.2,29.21,58000.0,24.754,24.7625,24.7455,24.754,58000.0
2013-01-15 13:15:00,29.2,29.22,29.2,29.2,15900.0,24.7455,24.7625,24.7455,24.7455,15900.0
2013-01-15 13:20:00,29.2,29.21,29.18,29.2,11800.0,24.7455,24.754,24.7286,24.7455,11800.0
2013-01-15 13:25:00,29.21,29.23,29.2,29.2,34600.0,24.754,24.7709,24.7455,24.7455,34600.0
2013-01-15 13:30:00,29.2,29.2,29.18,29.2,42400.0,24.7455,24.7455,24.7286,24.7455,42400.0
2013-01-15 13:35:00,29.19,29.21,29.18,29.2,68900.0,24.737,24.754,24.7286,24.7455,68900.0
2013-01-15 13:40:00,29.2,29.2,29.17,29.18,29700.0,24.7455,24.7455,24.7201,24.7286,29700.0
2013-01-15 13:45:00,29.18,29.19,29.16,29.16,77300.0,24.7286,24.737,24.7116,24.7116,77300.0
2013-01-15 13:50:00,29.17,29.17,29.14,29.16,36200.0,24.7201,24.7201,24.6947,24.7116,36200.0
2013-01-15 13:55:00,29.16,29.16,29.13,29.14,72500.0,24.7116,24.7116,24.6862,24.6947,72500.0
2013-01-15 14:00:00,29.15,29.15,29.14,29.15,74200.0,24.7031,24.7031,24.6947,24.7031,74200.0
2013-01-15 14:05:00,29.15,29.15,29.14,29.15,25800.0,24.7031,24.7031,24.6947,24.7031,25800.0
2013-01-15 14:10:00,29.15,29.16,29.12,29.14,31600.0,24.7031,24.7116,24.6777,24.6947,31600.0
2013-01-15 14:15:00,29.13,29.14,29.12,29.14,25000.0,24.6862,24.6947,24.6777,24.6947,25000.0
2013-01-15 14:20:00,29.13,29.13,29.1,29.12,66700.0,24.6862,24.6862,24.6608,24.6777,66700.0
2013-01-15 14:25:00,29.11,29.12,29.1,29.11,100500.0,24.6692,24.6777,24.6608,24.6692,100500.0
2013-01-15 14:30:00,29.11,29.12,29.1,29.12,19800.0,24.6692,24.6777,24.6608,24.6777,19800.0
2013-01-15 14:35:00,29.11,29.13,29.11,29.13,23200.0,24.6692,24.6862,24.6692,24.6862,23200.0
2013-01-15 14:40:00,29.13,29.17,29.12,29.16,121000.0,24.6862,24.7201,24.6777,24.7116,121000.0
2013-01-15 14:45:00,29.16,29.16,29.15,29.15,120300.0,24.7116,24.7116,24.7031,24.7031,120300.0
2013-01-15 14:50:00,29.16,29.18,29.16,29.17,64200.0,24.7116,24.7286,24.7116,24.7201,64200.0
2013-01-15 14:55:00,29.17,29.18,29.17,29.17,52500.0,24.7201,24.7286,24.7201,24.7201,52500.0
2013-01-15 15:00:00,29.18,29.21,29.17,29.19,90500.0,24.7286,24.754,24.7201,24.737,90500.0
2013-01-15 15:05:00,29.19,29.19,29.17,29.18,30600.0,24.737,24.737,24.7201,24.7286,30600.0
2013-01-15 15:10:00,29.18,29.19,29.17,29.18,35300.0,24.7286,24.737,24.7201,24.7286,35300.0
2013-01-15 15:15:00,29.19,29.21,29.17,29.21,59600.0,24.737,24.754,24.7201,24.754,59600.0
2013-01-15 15:20:00,29.21,29.22,29.2,29.21,84200.0,24.754,24.7625,24.7455,24.754,84200.0
2013-01-15 15:25:00,29.21,29.21,29.2,29.2,74800.0,24.754,24.754,24.7455,24.7455,74800.0
2013-01-15 15:30:00,29.2,29.21,29.19,29.2,226900.0,24.7455,24.754,24.737,24.7455,226900.0
2013-01-15 15:35:00,29.21,29.22,29.19,29.19,91600.0,24.754,24.7625,24.737,24.737,91600.0
2013-01-15 15:40:00,29.19,29.22,29.19,29.22,114000.0,24.737,24.7625,24.737,24.7625,114000.0
2013-01-15 15:45:00,29.21,29.22,29.17,29.18,144000.0,24.754,24.7625,24.7201,24.7286,144000.0
2013-01-15 15:50:00,29.18,29.2,29.17,29.2,171900.0,24.7286,24.7455,24.7201,24.7455,171900.0
2013-01-15 15:55:00,29.2,29.22,29.19,29.2,520800.0,24.7455,24.7625,24.737,24.7455,520800.0
2013-01-16 09:30:00,29.23,29.27,29.21,29.22,196000.0,24.7709,24.8048,24.754,24.7625,196000.0
2013-01-16 09:35:00,29.23,29.24,29.19,29.21,111700.0,24.7709,24.7794,24.737,24.754,111700.0
2013-01-16 09:40:00,29.21,29.23,29.19,29.22,64900.0,24.754,24.7709,24.737,24.7625,64900.0
2013-01-16 09:45:00,29.21,29.24,29.21,29.22,89200.0,24.754,24.7794,24.754,24.7625,89200.0
2013-01-16 09:50:00,29.23,29.29,29.23,29.28,27000.0,24.7709,24.8218,24.7709,24.8133,27000.0
2013-01-16 09:55:00,29.28,29.3,29.27,29.27,42900.0,24.8133,24.8302,24.8048,24.8048,42900.0
2013-01-16 10:00:00,29.27,29.29,29.26,29.26,58000.0,24.8048,24.8218,24.7964,24.7964,58000.0
2013-01-16 10:05:00,29.26,29.31,29.26,29.31,66800.0,24.7964,24.8387,24.7964,24.8387,66800.0
2013-01-16 10:10:00,29.3,29.32,29.29,29.3,51400.0,24.8302,24.8472,24.8218,24.8302,51400.0
2013-01-16 10:15:00,29.29,29.31,29.29,29.29,360700.0,24.8218,24.8387,24.8218,24.8218,360700.0
2013-01-16 10:20:00,29.3,29.33,29.3,29.33,43400.0,24.8302,24.8557,24.8302,24.8557,43400.0
2013-01-16 10:25:00,29.33,29.35,29.32,29.33,28000.0,24.8557,24.8726,24.8472,24.8557,28000.0
2013-01-16 10:30:00,29.33,29.33,29.3,29.31,18500.0,24.8557,24.8557,24.8302,24.8387,18500.0
2013-01-16 10:35:00,29.3,29.32,29.3,29.31,50200.0,24.8302,24.8472,24.8302,24.8387,50200.0
2013-01-16 10:40:00,29.31,29.33,29.31,29.31,30000.0,24.8387,24.8557,24.8387,24.8387,30000.0
2013-01-16 10:45:00,29.32,29.32,29.28,29.29,29400.0,24.8472,24.8472,24.8133,24.8218,29400.0
2013-01-16 10:50:00,29.29,29.31,29.29,29.3,32600.0,24.8218,24.8387,24.8218,24.8302,32600.0
2013-01-16 10:55:00,29.3,29.31,29.27,29.27,40100.0,24.8302,24.8387,24.8048,24.8048,40100.0
2013-01-16 11:00:00,29.27,29.29,29.27,29.29,20800.0,24.8048,24.8218,24.8048,24.8218,20800.0
2013-01-16 11:05:00,29.29,29.31,29.28,29.31,175600.0,24.8218,24.8387,24.8133,24.8387,175600.0
2013-01-16 11:10:00,29.31,29.32,29.3,29.3,17100.0,24.8387,24.8472,24.8302,24.8302,17100.0
2013-01-16 11:15:00,29.3,29.32,29.3,29.3,33100.0,24.8302,24.8472,24.8302,24.8302,33100.0
2013-01-16 11:20:00,29.3,29.34,29.3,29.33,58000.0,24.8302,24.8641,24.8302,24.8557,58000.0
2013-01-16 11:25:00,29.33,29.34,29.32,29.33,33100.0,24.8557,24.8641,24.8472,24.8557,33100.0
2013-01-16 11:30:00,29.32,29.35,29.32,29.34,101600.0,24.8472,24.8726,24.8472,24.8641,101600.0
2013-01-16 11:35:00,29.34,29.35,29.33,29.34,88200.0,24.8641,24.8726,24.8557,24.8641,88200.0
2013-01-16 11:40:00,29.34,29.34,29.33,29.34,9000.0,24.8641,24.8641,24.8557,24.8641,9000.0
2013-01-16 11:45:00,29.34,29.35,29.34,29.34,11400.0,24.8641,24.8726,24.8641,24.8641,11400.0
2013-01-16 11:50:00,29.35,29.36,29.34,29.34,374900.0,24.8726,24.8811,24.8641,24.8641,374900.0
2013-01-16 11:55:00,29.34,29.34,29.32,29.33,82500.0,24.8641,24.8641,24.8472,24.8557,82500.0
2013-01-16 12:00:00,29.33,29.34,29.33,29.34,9000.0,24.8557,24.8641,24.8557,24.8641,9000.0
2013-01-16 12:05:00,29.34,29.34,29.31,29.32,46500.0,24.8641,24.8641,24.8387,24.8472,46500.0
2013-01-16 12:10:00,29.33,29.34,29.32,29.33,6000.0,24.8557,24.8641,24.8472,24.8557,6000.0
2013-01-16 12:15:00,29.33,29.34,29.33,29.34,15500.0,24.8557,24.8641,24.8557,24.8641,15500.0
2013-01-16 12:20:00,29.33,29.34,29.32,29.34,18400.0,24.8557,24.8641,24.8472,24.8641,18400.0
2013-01-16 12:25:00,29.34,29.35,29.33,29.33,17000.0,24.8641,24.8726,24.8557,24.8557,17000.0
2013-01-16 12:30:00,29.33,29.33,29.3,29.31,46800.0,24.8557,24.8557,24.8302,24.8387,46800.0
2013-01-16 12:35:00,29.31,29.33,29.3,29.33,22500.0,24.8387,24.8557,24.8302,24.8557,22500.0
2013-01-16 12:40:00,29.32,29.33,29.29,29.29,72700.0,24.8472,24.8557,24.8218,24.8218,72700.0
2013-01-16 12:45:00,29.29,29.31,29.29,29.3,49200.0,24.8218,24.8387,24.8218,24.8302,49200.0
2013-01-16 12:50:00,29.29,29.3,29.29,29.29,19700.0,24.8218,24.8302,24.8218,24.8218,19700.0
2013-01-16 12:55:00,29.3,29.3,29.29,29.3,18600.0,24.8302,24.8302,24.8218,24.8302,18600.0
2013-01-16 13:00:00,29.3,29.32,29.3,29.32,126800.0,24.8302,24.8472,24.8302,24.8472,126800.0
2013-01-16 13:05:00,29.32,29.34,29.32,29.32,1013700.0,24.8472,24.8641,24.8472,24.8472,1013700.0
2013-01-16 13:10:00,29.32,29.32,29.31,29.32,7000.0,24.8472,24.8472,24.8387,24.8472,7000.0
2013-01-16 13:15:00,29.32,29.33,29.31,29.32,19600.0,24.8472,24.8557,24.8387,24.8472,19600.0
2013-01-16 13:20:00,29.32,29.34,29.32,29.32,20700.0,24.8472,24.8641,24.8472,24.8472,20700.0
2013-01-16 13:25:00,29.32,29.33,29.31,29.32,22300.0,24.8472,24.8557,24.8387,24.8472,22300.0
2013-01-16 13:30:00,29.32,29.35,29.32,29.35,29800.0,24.8472,24.8726,24.8472,24.8726,29800.0
2013-01-16 13:35:00,29.35,29.35,29.34,29.35,10400.0,24.8726,24.8726,24.8641,24.8726,10400.0
2013-01-16 13:40:00,29.35,29.37,29.34,29.35,54500.0,24.8726,24.8896,24.8641,24.8726,54500.0
2013-01-16 13:45:00,29.35,29.38,29.34,29.37,23600.0,24.8726,24.898,24.8641,24.8896,23600.0
2013-01-16 13:50:00,29.37,29.38,29.37,29.37,23900.0,24.8896,24.898,24.8896,24.8896,23900.0
2013-01-16 13:55:00,29.38,29.39,29.37,29.37,57400.0,24.898,24.9065,24.8896,24.8896,57400.0
2013-01-16 14:00:00,29.38,29.39,29.37,29.39,29400.0,24.898,24.9065,24.8896,24.9065,29400.0
2013-01-16 14:05:00,29.39,29.39,29.35,29.36,87800.0,24.9065,24.9065,24.8726,24.8811,87800.0
2013-01-16 14:10:00,29.35,29.38,29.34,29.38,29700.0,24.8726,24.898,24.8641,24.898,29700.0
2013-01-16 14:15:00,29.38,29.38,29.37,29.38,40100.0,24.898,24.898,24.8896,24.898,40100.0
2013-01-16 14:20:00,29.39,29.41,29.38,29.4,44700.0,24.9065,24.9235,24.898,24.915,44700.0
2013-01-16 14:25:00,29.4,29.41,29.38,29.39,69500.0,24.915,24.9235,24.898,24.9065,69500.0
2013-01-16 14:30:00,29.4,29.43,29.39,29.42,35600.0,24.915,24.9404,24.9065,24.9319,35600.0
2013-01-16 14:35:00,29.42,29.42,29.41,29.42,150500.0,24.9319,24.9319,24.9235,24.9319,150500.0
2013-01-16 14:40:00,29.41,29.42,29.4,29.42,43500.0,24.9235,24.9319,24.915,24.9319,43500.0
2013-01-16 14:45:00,29.42,29.42,29.39,29.41,75200.0,24.9319,24.9319,24.9065,24.9235,75200.0
2013-01-16 14:50:00,29.41,29.42,29.4,29.41,81600.0,24.9235,24.9319,24.915,24.9235,81600.0
2013-01-16 14:55:00,29.41,29.42,29.4,29.42,59500.0,24.9235,24.9319,24.915,24.9319,59500.0
2013-01-16 15:00:00,29.41,29.42,29.39,29.4,69600.0,24.9235,24.9319,24.9065,24.915,69600.0
2013-01-16 15:05:00,29.4,29.41,29.39,29.39,50100.0,24.915,24.9235,24.9065,24.9065,50100.0
2013-01-16 15:10:00,29.4,29.41,29.39,29.41,59900.0,24.915,24.9235,24.9065,24.9235,59900.0
2013-01-16 15:15:00,29.4,29.41,29.39,29.39,50100.0,24.915,24.9235,24.9065,24.9065,50100.0
2013-01-16 15:20:00,29.39,29.4,29.36,29.36,138300.0,24.9065,24.915,24.8811,24.8811,138300.0
2013-01-16 15:25:00,29.37,29.38,29.34,29.34,98500.0,24.8896,24.898,24.8641,24.8641,98500.0
2013-01-16 15:30:00,29.34,29.37,29.33,29.37,50300.0,24.8641,24.8896,24.8557,24.8896,50300.0
2013-01-16 15:35:00,29.36,29.37,29.35,29.37,340900.0,24.8811,24.8896,24.8726,24.8896,340900.0
2013-01-16 15:40:00,29.37,29.38,29.35,29.37,186100.0,24.8896,24.898,24.8726,24.8896,186100.0
2013-01-16 15:45:00,29.36,29.37,29.34,29.36,198800.0,24.8811,24.8896,24.8641,24.8811,198800.0
2013-01-16 15:50:00,29.36,29.37,29.34,29.36,143900.0,24.8811,24.8896,24.8641,24.8811,143900.0
2013-01-16 15:55:00,29.35,29.35,29.32,29.33,691600.0,24.8726,24.8726,24.8472,24.8557,691600.0
2013-01-17 09:30:00,29.46,29.48,29.42,29.45,476300.0,24.9658,24.9828,24.9319,24.9574,476300.0
2013-01-17 09:35:00,29.45,29.45,29.4,29.42,100900.0,24.9574,24.9574,24.915,24.9319,100900.0
2013-01-17 09:40:00,29.43,29.44,29.41,29.43,94200.0,24.9404,24.9489,24.9235,24.9404,94200.0
2013-01-17 09:45:00,29.43,29.43,29.41,29.43,62000.0,24.9404,24.9404,24.9235,24.9404,62000.0
2013-01-17 09:50:00,29.42,29.44,29.42,29.44,118200.0,24.9319,24.9489,24.9319,24.9489,118200.0
2013-01-17 09:55:00,29.43,29.46,29.43,29.45,119100.0,24.9404,24.9658,24.9404,24.9574,119100.0
2013-01-17 10:00:00,29.45,29.46,29.41,29.42,302600.0,24.9574,24.9658,24.9235,24.9319,302600.0
2013-01-17 10:05:00,29.43,29.45,29.42,29.45,292600.0,24.9404,24.9574,24.9319,24.9574,292600.0
2013-01-17 10:10:00,29.45,29.48,29.45,29.47,169700.0,24.9574,24.9828,24.9574,24.9743,169700.0
2013-01-17 10:15:00,29.47,29.51,29.47,29.5,99500.0,24.9743,25.0082,24.9743,24.9997,99500.0
2013-01-17 10:20:00,29.5,29.51,29.49,29.49,71600.0,24.9997,25.0082,24.9913,24.9913,71600.0
2013-01-17 10:25:00,29.5,29.5,29.48,29.48,55000.0,24.9997,24.9997,24.9828,24.9828,55000.0
2013-01-17 10:30:00,29.48,29.49,29.47,29.48,52700.0,24.9828,24.9913,24.9743,24.9828,52700.0
2013-01-17 10:35:00,29.48,29.48,29.45,29.45,140900.0,24.9828,24.9828,24.9574,24.9574,140900.0
2013-01-17 10:40:00,29.46,29.46,29.4,29.44,82000.0,24.9658,24.9658,24.915,24.9489,82000.0
2013-01-17 10:45:00,29.43,29.43,29.41,29.42,39400.0,24.9404,24.9404,24.9235,24.9319,39400.0
2013-01-17 10:50:00,29.43,29.44,29.43,29.43,21900.0,24.9404,24.9489,24.9404,24.9404,21900.0
2013-01-17 10:55:00,29.44,29.45,29.41,29.43,60500.0,24.9489,24.9574,24.9235,24.9404,60500.0
2013-01-17 11:00:00,29.43,29.44,29.42,29.44,25200.0,24.9404,24.9489,24.9319,24.9489,25200.0
2013-01-17 11:05:00,29.44,29.44,29.42,29.42,54600.0,24.9489,24.9489,24.9319,24.9319,54600.0
2013-01-17 11:10:00,29.43,29.44,29.42,29.43,78300.0,24.9404,24.9489,24.9319,24.9404,78300.0
2013-01-17 11:15:00,29.43,29.45,29.43,29.45,14000.0,24.9404,24.9574,24.9404,24.9574,14000.0
2013-01-17 11:20:00,29.45,29.46,29.45,29.45,62300.0,24.9574,24.9658,24.9574,24.9574,62300.0
2013-01-17 11:25:00,29.45,29.47,29.45,29.47,17100.0,24.9574,24.9743,24.9574,24.9743,17100.0
2013-01-17 11:30:00,29.47,29.49,29.47,29.48,61100.0,24.9743,24.9913,24.9743,24.9828,61100.0
2013-01-17 11:35:00,29.48,29.5,29.47,29.47,97500.0,24.9828,24.9997,24.9743,24.9743,97500.0
2013-01-17 11:40:00,29.48,29.49,29.47,29.48,72800.0,24.9828,24.9913,24.9743,24.9828,72800.0
2013-01-17 11:45:00,29.47,29.49,29.47,29.49,27100.0,24.9743,24.9913,24.9743,24.9913,27100.0
2013-01-17 11:50:00,29.48,29.5,29.45,29.45,53000.0,24.9828,24.9997,24.9574,24.9574,53000.0
2013-01-17 11:55:00,29.45,29.46,29.44,29.44,18700.0,24.9574,24.9658,24.9489,24.9489,18700.0
2013-01-17 12:00:00,29.44,29.46,29.44,29.46,9400.0,24.9489,24.9658,24.9489,24.9658,9400.0
2013-01-17 12:05:00,29.46,29.47,29.45,29.45,10700.0,24.9658,24.9743,24.9574,24.9574,10700.0
2013-01-17 12:10:00,29.46,29.47,29.45,29.46,15600.0,24.9658,24.9743,24.9574,24.9658,15600.0
2013-01-17 12:15:00,29.46,29.48,29.46,29.48,54300.0,24.9658,24.9828,24.9658,24.9828,54300.0
2013-01-17 12:20:00,29.48,29.49,29.47,29.49,69400.0,24.9828,24.9913,24.9743,24.9913,69400.0
2013-01-17 12:25:00,29.49,29.5,29.48,29.49,54200.0,24.9913,24.9997,24.9828,24.9913,54200.0
2013-01-17 12:30:00,29.49,29.49,29.47,29.49,44800.0,24.9913,24.9913,24.9743,24.9913,44800.0
2013-01-17 12:35:00,29.49,29.5,29.48,29.49,79700.0,24.9913,24.9997,24.9828,24.9913,79700.0
2013-01-17 12:40:00,29.49,29.49,29.47,29.48,16900.0,24.9913,24.9913,24.9743,24.9828,16900.0
2013-01-17 12:45:00,29.48,29.49,29.47,29.48,14600.0,24.9828,24.9913,24.9743,24.9828,14600.0
2013-01-17 12:50:00,29.48,29.49,29.48,29.49,12200.0,24.9828,24.9913,24.9828,24.9913,12200.0
2013-01-17 12:55:00,29.48,29.49,29.47,29.48,38800.0,24.9828,24.9913,24.9743,24.9828,38800.0
2013-01-17 13:00:00,29.48,29.49,29.48,29.48,5600.0,24.9828,24.9913,24.9828,24.9828,5600.0
2013-01-17 13:05:00,29.49,29.49,29.47,29.47,34700.0,24.9913,24.9913,24.9743,24.9743,34700.0
2013-01-17 13:10:00,29.47,29.47,29.46,29.47,15300.0,24.9743,24.9743,24.9658,24.9743,15300.0
2013-01-17 13:15:00,29.47,29.49,29.46,29.49,93100.0,24.9743,24.9913,24.9658,24.9913,93100.0
2013-01-17 13:20:00,29.49,29.49,29.48,29.49,12100.0,24.9913,24.9913,24.9828,24.9913,12100.0
2013-01-17 13:25:00,29.49,29.49,29.48,29.49,26200.0,24.9913,24.9913,24.9828,24.9913,26200.0
2013-01-17 13:30:00,29.48,29.49,29.48,29.49,28500.0,24.9828,24.9913,24.9828,24.9913,28500.0
2013-01-17 13:35:00,29.49,29.5,29.48,29.49,21600.0,24.9913,24.9997,24.9828,24.9913,21600.0
2013-01-17 13:40:00,29.49,29.5,29.48,29.49,8400.0,24.9913,24.9997,24.9828,24.9913,8400.0
2013-01-17 13:45:00,29.49,29.49,29.48,29.48,4600.0,24.9913,24.9913,24.9828,24.9828,4600.0
2013-01-17 13:50:00,29.49,29.51,29.48,29.51,145100.0,24.9913,25.0082,24.9828,25.0082,145100.0
2013-01-17 13:55:00,29.51,29.53,29.5,29.52,77500.0,25.0082,25.0252,24.9997,25.0167,77500.0
2013-01-17 14:00:00,29.52,29.53,29.51,29.53,84800.0,25.0167,25.0252,25.0082,25.0252,84800.0
2013-01-17 14:05:00,29.53,29.54,29.52,29.53,25700.0,25.0252,25.0336,25.0167,25.0252,25700.0
2013-01-17 14:10:00,29.54,29.54,29.53,29.54,55700.0,25.0336,25.0336,25.0252,25.0336,55700.0
2013-01-17 14:15:00,29.54,29.54,29.52,29.54,34300.0,25.0336,25.0336,25.0167,25.0336,34300.0
2013-01-17 14:20:00,29.54,29.54,29.53,29.53,132500.0,25.0336,25.0336,25.0252,25.0252,132500.0
2013-01-17 14:25:00,29.54,29.54,29.51,29.52,63500.0,25.0336,25.0336,25.0082,25.0167,63500.0
2013-01-17 14:30:00,29.52,29.52,29.51,29.52,7100.0,25.0167,25.0167,25.0082,25.0167,7100.0
2013-01-17 14:35:00,29.52,29.52,29.5,29.52,18500.0,25.0167,25.0167,24.9997,25.0167,18500.0
2013-01-17 14:40:00,29.52,29.53,29.51,29.51,53500.0,25.0167,25.0252,25.0082,25.0082,53500.0
2013-01-17 14:45:00,29.51,29.51,29.5,29.5,12000.0,25.0082,25.0082,24.9997,24.9997,12000.0
2013-01-17 14:50:00,29.5,29.51,29.49,29.49,17000.0,24.9997,25.0082,24.9913,24.9913,17000.0
2013-01-17 14:55:00,29.49,29.5,29.48,29.49,25500.0,24.9913,24.9997,24.9828,24.9913,25500.0
2013-01-17 15:00:00,29.5,29.5,29.48,29.49,13600.0,24.9997,24.9997,24.9828,24.9913,13600.0
2013-01-17 15:05:00,29.49,29.49,29.47,29.48,39400.0,24.9913,24.9913,24.9743,24.9828,39400.0
2013-01-17 15:10:00,29.49,29.5,29.48,29.49,28700.0,24.9913,24.9997,24.9828,24.9913,28700.0
2013-01-17 15:15:00,29.49,29.5,29.49,29.49,11300.0,24.9913,24.9997,24.9913,24.9913,11300.0
2013-01-17 15:20:00,29.49,29.5,29.45,29.45,87100.0,24.9913,24.9997,24.9574,24.9574,87100.0
2013-01-17 15:25:00,29.45,29.47,29.45,29.47,35600.0,24.9574,24.9743,24.9574,24.9743,35600.0
2013-01-17 15:30:00,29.47,29.49,29.46,29.48,67100.0,24.9743,24.9913,24.9658,24.9828,67100.0
2013-01-17 15:35:00,29.48,29.48,29.46,29.47,51500.0,24.9828,24.9828,24.9658,24.9743,51500.0
2013-01-17 15:40:00,29.47,29.5,29.47,29.5,81800.0,24.9743,24.9997,24.9743,24.9997,81800.0
2013-01-17 15:45:00,29.5,29.5,29.47,29.48,278700.0,24.9997,24.9997,24.9743,24.9828,278700.0
2013-01-17 15:50:00,29.47,29.48,29.43,29.43,154600.0,24.9743,24.9828,24.9404,24.9404,154600.0
2013-01-17 15:55:00,29.43,29.49,29.43,29.44,792800.0,24.9404,24.9913,24.9404,24.9489,792800.0
2013-01-18 09:30:00,29.32,29.34,29.27,29.33,286400.0,24.8472,24.8641,24.8048,24.8557,286400.0
2013-01-18 09:35:00,29.33,29.33,29.26,29.28,201400.0,24.8557,24.8557,24.7964,24.8133,201400.0
2013-01-18 09:40:00,29.29,29.33,29.27,29.32,162400.0,24.8218,24.8557,24.8048,24.8472,162400.0
2013-01-18 09:45:00,29.32,29.37,29.32,29.35,122600.0,24.8472,24.8896,24.8472,24.8726,122600.0
2013-01-18 09:50:00,29.35,29.36,29.33,29.34,157700.0,24.8726,24.8811,24.8557,24.8641,157700.0
2013-01-18 09:55:00,29.34,29.35,29.31,29.35,351700.0,24.8641,24.8726,24.8387,24.8726,351700.0
2013-01-18 10:00:00,29.35,29.35,29.33,29.34,52600.0,24.8726,24.8726,24.8557,24.8641,52600.0
2013-01-18 10:05:00,29.33,29.34,29.32,29.33,177700.0,24.8557,24.8641,24.8472,24.8557,177700.0
2013-01-18 10:10:00,29.32,29.34,29.32,29.33,86700.0,24.8472,24.8641,24.8472,24.8557,86700.0
2013-01-18 10:15:00,29.34,29.36,29.34,29.35,83200.0,24.8641,24.8811,24.8641,24.8726,83200.0
2013-01-18 10:20:00,29.35,29.35,29.33,29.33,31000.0,24.8726,24.8726,24.8557,24.8557,31000.0
2013-01-18 10:25:00,29.34,29.34,29.33,29.33,44500.0,24.8641,24.8641,24.8557,24.8557,44500.0
2013-01-18 10:30:00,29.32,29.33,29.3,29.32,63200.0,24.8472,24.8557,24.8302,24.8472,63200.0
2013-01-18 10:35:00,29.32,29.33,29.31,29.32,42600.0,24.8472,24.8557,24.8387,24.8472,42600.0
2013-01-18 10:40:00,29.32,29.33,29.31,29.31,46800.0,24.8472,24.8557,24.8387,24.8387,46800.0
2013-01-18 10:45:00,29.31,29.33,29.31,29.32,40600.0,24.8387,24.8557,24.8387,24.8472,40600.0
2013-01-18 10:50:00,29.32,29.32,29.29,29.3,75500.0,24.8472,24.8472,24.8218,24.8302,75500.0
2013-01-18 10:55:00,29.29,29.31,29.29,29.3,18300.0,24.8218,24.8387,24.8218,24.8302,18300.0
2013-01-18 11:00:00,29.31,29.31,29.27,29.28,70800.0,24.8387,24.8387,24.8048,24.8133,70800.0
2013-01-18 11:05:00,29.28,29.28,29.27,29.27,28900.0,24.8133,24.8133,24.8048,24.8048,28900.0
2013-01-18 11:10:00,29.26,29.28,29.25,29.26,142900.0,24.7964,24.8133,24.7879,24.7964,142900.0
2013-01-18 11:15:00,29.26,29.3,29.25,29.29,151100.0,24.7964,24.8302,24.7879,24.8218,151100.0
2013-01-18 11:20:00,29.3,29.31,29.29,29.3,49100.0,24.8302,24.8387,24.8218,24.8302,49100.0
2013-01-18 11:25:00,29.3,29.31,29.29,29.29,38200.0,24.8302,24.8387,24.8218,24.8218,38200.0
2013-01-18 11:30:00,29.29,29.3,29.28,29.29,32700.0,24.8218,24.8302,24.8133,24.8218,32700.0
2013-01-18 11:35:00,29.28,29.29,29.28,29.29,39300.0,24.8133,24.8218,24.8133,24.8218,39300.0
2013-01-18 11:40:00,29.29,29.29,29.27,29.28,28200.0,24.8218,24.8218,24.8048,24.8133,28200.0
2013-01-18 11:45:00,29.27,29.27,29.25,29.26,129700.0,24.8048,24.8048,24.7879,24.7964,129700.0
2013-01-18 11:50:00,29.25,29.26,29.25,29.25,49000.0,24.7879,24.7964,24.7879,24.7879,49000.0
2013-01-18 11:55:00,29.24,29.26,29.24,29.25,37300.0,24.7794,24.7964,24.7794,24.7879,37300.0
2013-01-18 12:00:00,29.25,29.26,29.25,29.26,93600.0,24.7879,24.7964,24.7879,24.7964,93600.0
2013-01-18 12:05:00,29.26,29.26,29.25,29.25,40500.0,24.7964,24.7964,24.7879,24.7879,40500.0
2013-01-18 12:10:00,29.25,29.26,29.25,29.25,13300.0,24.7879,24.7964,24.7879,24.7879,13300.0
2013-01-18 12:15:00,29.25,29.26,29.25,29.26,62000.0,24.7879,24.7964,24.7879,24.7964,62000.0
2013-01-18 12:20:00,29.26,29.26,29.25,29.25,27000.0,24.7964,24.7964,24.7879,24.7879,27000.0
2013-01-18 12:25:00,29.25,29.26,29.25,29.26,11100.0,24.7879,24.7964,24.7879,24.7964,11100.0
2013-01-18 12:30:00,29.25,29.27,29.24,29.27,172200.0,24.7879,24.8048,24.7794,24.8048,172200.0
2013-01-18 12:35:00,29.27,29.28,29.27,29.27,36600.0,24.8048,24.8133,24.8048,24.8048,36600.0
2013-01-18 12:40:00,29.27,29.27,29.26,29.26,6600.0,24.8048,24.8048,24.7964,24.7964,6600.0
2013-01-18 12:45:00,29.27,29.27,29.26,29.26,28500.0,24.8048,24.8048,24.7964,24.7964,28500.0
2013-01-18 12:50:00,29.26,29.3,29.25,29.29,62900.0,24.7964,24.8302,24.7879,24.8218,62900.0
2013-01-18 12:55:00,29.28,29.29,29.28,29.29,13900.0,24.8133,24.8218,24.8133,24.8218,13900.0
2013-01-18 13:00:00,29.29,29.31,29.29,29.31,25600.0,24.8218,24.8387,24.8218,24.8387,25600.0
2013-01-18 13:05:00,29.3,29.31,29.3,29.31,11500.0,24.8302,24.8387,24.8302,24.8387,11500.0
2013-01-18 13:10:00,29.32,29.32,29.31,29.31,83200.0,24.8472,24.8472,24.8387,24.8387,83200.0
2013-01-18 13:15:00,29.31,29.33,29.31,29.32,48000.0,24.8387,24.8557,24.8387,24.8472,48000.0
2013-01-18 13:20:00,29.32,29.33,29.3,29.3,48100.0,24.8472,24.8557,24.8302,24.8302,48100.0
2013-01-18 13:25:00,29.3,29.31,29.3,29.31,43000.0,24.8302,24.8387,24.8302,24.8387,43000.0
2013-01-18 13:30:00,29.3,29.31,29.3,29.31,6200.0,24.8302,24.8387,24.8302,24.8387,6200.0
2013-01-18 13:35:00,29.31,29.31,29.3,29.3,51700.0,24.8387,24.8387,24.8302,24.8302,51700.0
2013-01-18 13:40:00,29.31,29.31,29.3,29.3,10400.0,24.8387,24.8387,24.8302,24.8302,10400.0
2013-01-18 13:45:00,29.3,29.31,29.3,29.3,8400.0,24.8302,24.8387,24.8302,24.8302,8400.0
2013-01-18 13:50:00,29.3,29.32,29.3,29.32,19100.0,24.8302,24.8472,24.8302,24.8472,19100.0
2013-01-18 13:55:00,29.32,29.32,29.3,29.3,29700.0,24.8472,24.8472,24.8302,24.8302,29700.0
2013-01-18 14:00:00,29.3,29.31,29.3,29.3,105600.0,24.8302,24.8387,24.8302,24.8302,105600.0
2013-01-18 14:05:00,29.31,29.31,29.3,29.31,133900.0,24.8387,24.8387,24.8302,24.8387,133900.0
2013-01-18 14:10:00,29.3,29.32,29.3,29.32,49400.0,24.8302,24.8472,24.8302,24.8472,49400.0
2013-01-18 14:15:00,29.31,29.32,29.3,29.3,47700.0,24.8387,24.8472,24.8302,24.8302,47700.0
2013-01-18 14:20:00,29.3,29.31,29.3,29.3,9300.0,24.8302,24.8387,24.8302,24.8302,9300.0
2013-01-18 14:25:00,29.3,29.31,29.29,29.3,274200.0,24.8302,24.8387,24.8218,24.8302,274200.0
2013-01-18 14:30:00,29.3,29.31,29.29,29.29,66500.0,24.8302,24.8387,24.8218,24.8218,66500.0
2013-01-18 14:35:00,29.29,29.32,29.29,29.32,83200.0,24.8218,24.8472,24.8218,24.8472,83200.0
2013-01-18 14:40:00,29.31,29.32,29.31,29.32,16600.0,24.8387,24.8472,24.8387,24.8472,16600.0
2013-01-18 14:45:00,29.32,29.32,29.3,29.3,36500.0,24.8472,24.8472,24.8302,24.8302,36500.0
2013-01-18 14:50:00,29.3,29.31,29.3,29.3,12800.0,24.8302,24.8387,24.8302,24.8302,12800.0
2013-01-18 14:55:00,29.31,29.32,29.3,29.31,82600.0,24.8387,24.8472,24.8302,24.8387,82600.0
2013-01-18 15:00:00,29.3,29.31,29.3,29.3,34100.0,24.8302,24.8387,24.8302,24.8302,34100.0
2013-01-18 15:05:00,29.3,29.31,29.3,29.3,65300.0,24.8302,24.8387,24.8302,24.8302,65300.0
2013-01-18 15:10:00,29.31,29.31,29.3,29.3,25200.0,24.8387,24.8387,24.8302,24.8302,25200.0
2013-01-18 15:15:00,29.3,29.31,29.29,29.31,222600.0,24.8302,24.8387,24.8218,24.8387,222600.0
2013-01-18 15:20:00,29.3,29.32,29.3,29.32,73400.0,24.8302,24.8472,24.8302,24.8472,73400.0
2013-01-18 15:25:00,29.32,29.33,29.31,29.33,83900.0,24.8472,24.8557,24.8387,24.8557,83900.0
2013-01-18 15:30:00,29.33,29.36,29.32,29.35,131800.0,24.8557,24.8811,24.8472,24.8726,131800.0
2013-01-18 15:35:00,29.35,29.37,29.34,29.36,210100.0,24.8726,24.8896,24.8641,24.8811,210100.0
2013-01-18 15:40:00,29.36,29.37,29.34,29.37,120600.0,24.8811,24.8896,24.8641,24.8896,120600.0
2013-01-18 15:45:00,29.37,29.38,29.36,29.38,130100.0,24.8896,24.898,24.8811,24.898,130100.0
2013-01-18 15:50:00,29.37,29.39,29.37,29.38,175500.0,24.8896,24.9065,24.8896,24.898,175500.0
2013-01-18 15:55:00,29.37,29.4,29.37,29.39,595300.0,24.8896,24.915,24.8896,24.9065,595300.0
2013-01-22 09:30:00,29.41,29.47,29.4,29.46,192600.0,24.9235,24.9743,24.915,24.9658,192600.0
2013-01-22 09:35:00,29.45,29.46,29.4,29.4,120700.0,24.9574,24.9658,24.915,24.915,120700.0
2013-01-22 09:40:00,29.41,29.41,29.36,29.39,103300.0,24.9235,24.9235,24.8811,24.9065,103300.0
2013-01-22 09:45:00,29.38,29.4,29.38,29.39,74900.0,24.898,24.915,24.898,24.9065,74900.0
2013-01-22 09:50:00,29.38,29.4,29.36,29.39,102900.0,24.898,24.915,24.8811,24.9065,102900.0
2013-01-22 09:55:00,29.39,29.41,29.37,29.38,103900.0,24.9065,24.9235,24.8896,24.898,103900.0
2013-01-22 10:00:00,29.37,29.38,29.31,29.31,187400.0,24.8896,24.898,24.8387,24.8387,187400.0
2013-01-22 10:05:00,29.31,29.35,29.31,29.34,93800.0,24.8387,24.8726,24.8387,24.8641,93800.0
2013-01-22 10:10:00,29.33,29.34,29.29,29.29,587000.0,24.8557,24.8641,24.8218,24.8218,587000.0
2013-01-22 10:15:00,29.29,29.31,29.28,29.3,56400.0,24.8218,24.8387,24.8133,24.8302,56400.0
2013-01-22 10:20:00,29.29,29.31,29.29,29.3,96000.0,24.8218,24.8387,24.8218,24.8302,96000.0
2013-01-22 10:25:00,29.3,29.31,29.28,29.28,71500.0,24.8302,24.8387,24.8133,24.8133,71500.0
2013-01-22 10:30:00,29.28,29.29,29.27,29.29,76600.0,24.8133,24.8218,24.8048,24.8218,76600.0
2013-01-22 10:35:00,29.29,29.3,29.28,29.3,38500.0,24.8218,24.8302,24.8133,24.8302,38500.0
2013-01-22 10:40:00,29.3,29.31,29.29,29.3,73500.0,24.8302,24.8387,24.8218,24.8302,73500.0
2013-01-22 10:45:00,29.3,29.31,29.29,29.31,32200.0,24.8302,24.8387,24.8218,24.8387,32200.0
2013-01-22 10:50:00,29.31,29.31,29.28,29.3,54400.0,24.8387,24.8387,24.8133,24.8302,54400.0
2013-01-22 10:55:00,29.3,29.32,29.29,29.32,34700.0,24.8302,24.8472,24.8218,24.8472,34700.0
2013-01-22 11:00:00,29.31,29.31,29.28,29.28,54100.0,24.8387,24.8387,24.8133,24.8133,54100.0
2013-01-22 11:05:00,29.28,29.3,29.27,29.3,75200.0,24.8133,24.8302,24.8048,24.8302,75200.0
2013-01-22 11:10:00,29.3,29.31,29.29,29.3,53100.0,24.8302,24.8387,24.8218,24.8302,53100.0
2013-01-22 11:15:00,29.29,29.31,29.28,29.31,29500.0,24.8218,24.8387,24.8133,24.8387,29500.0
2013-01-22 11:20:00,29.3,29.31,29.28,29.29,257100.0,24.8302,24.8387,24.8133,24.8218,257100.0
2013-01-22 11:25:00,29.29,29.3,29.29,29.3,43000.0,24.8218,24.8302,24.8218,24.8302,43000.0
2013-01-22 11:30:00,29.29,29.3,29.28,29.29,44000.0,24.8218,24.8302,24.8133,24.8218,44000.0
2013-01-22 11:35:00,29.29,29.29,29.25,29.26,55700.0,24.8218,24.8218,24.7879,24.7964,55700.0
2013-01-22 11:40:00,29.26,29.28,29.26,29.28,10600.0,24.7964,24.8133,24.7964,24.8133,10600.0
2013-01-22 11:45:00,29.27,29.27,29.26,29.27,22200.0,24.8048,24.8048,24.7964,24.8048,22200.0
2013-01-22 11:50:00,29.27,29.28,29.25,29.28,31300.0,24.8048,24.8133,24.7879,24.8133,31300.0
2013-01-22 11:55:00,29.29,29.3,29.28,29.29,35900.0,24.8218,24.8302,24.8133,24.8218,35900.0
2013-01-22 12:00:00,29.28,29.3,29.28,29.3,36100.0,24.8133,24.8302,24.8133,24.8302,36100.0
2013-01-22 12:05:00,29.29,29.3,29.28,29.3,7400.0,24.8218,24.8302,24.8133,24.8302,7400.0
2013-01-22 12:10:00,29.29,29.3,29.28,29.29,18000.0,24.8218,24.8302,24.8133,24.8218,18000.0
2013-01-22 12:15:00,29.3,29.33,29.3,29.32,53100.0,24.8302,24.8557,24.8302,24.8472,53100.0
2013-01-22 12:20:00,29.32,29.33,29.32,29.32,27900.0,24.8472,24.8557,24.8472,24.8472,27900.0
2013-01-22 12:25:00,29.32,29.33,29.32,29.32,34300.0,24.8472,24.8557,24.8472,24.8472,34300.0
2013-01-22 12:30:00,29.32,29.33,29.32,29.33,14200.0,24.8472,24.8557,24.8472,24.8557,14200.0
2013-01-22 12:35:00,29.33,29.33,29.31,29.33,28500.0,24.8557,24.8557,24.8387,24.8557,28500.0
2013-01-22 12:40:00,29.32,29.35,29.32,29.34,30600.0,24.8472,24.8726,24.8472,24.8641,30600.0
2013-01-22 12:45:00,29.34,29.34,29.32,29.32,59100.0,24.8641,24.8641,24.8472,24.8472,59100.0
2013-01-22 12:50:00,29.32,29.32,29.3,29.31,20600.0,24.8472,24.8472,24.8302,24.8387,20600.0
2013-01-22 12:55:00,29.31,29.32,29.3,29.3,28900.0,24.8387,24.8472,24.8302,24.8302,28900.0
2013-01-22 13:00:00,29.31,29.33,29.3,29.33,24000.0,24.8387,24.8557,24.8302,24.8557,24000.0
2013-01-22 13:05:00,29.33,29.34,29.32,29.33,19100.0,24.8557,24.8641,24.8472,24.8557,19100.0
2013-01-22 13:10:00,29.33,29.34,29.33,29.33,14900.0,24.8557,24.8641,24.8557,24.8557,14900.0
2013-01-22 13:15:00,29.33,29.36,29.33,29.36,36400.0,24.8557,24.8811,24.8557,24.8811,36400.0
2013-01-22 13:20:00,29.36,29.37,29.35,29.36,36600.0,24.8811,24.8896,24.8726,24.8811,36600.0
2013-01-22 13:25:00,29.36,29.36,29.34,29.35,33500.0,24.8811,24.8811,24.8641,24.8726,33500.0
2013-01-22 13:30:00,29.36,29.36,29.34,29.35,14900.0,24.8811,24.8811,24.8641,24.8726,14900.0
2013-01-22 13:35:00,29.35,29.36,29.34,29.36,32400.0,24.8726,24.8811,24.8641,24.8811,32400.0
2013-01-22 13:40:00,29.35,29.38,29.35,29.38,26500.0,24.8726,24.898,24.8726,24.898,26500.0
2013-01-22 13:45:00,29.37,29.37,29.36,29.36,7700.0,24.8896,24.8896,24.8811,24.8811,7700.0
2013-01-22 13:50:00,29.37,29.38,29.36,29.37,46400.0,24.8896,24.898,24.8811,24.8896,46400.0
2013-01-22 13:55:00,29.37,29.37,29.35,29.36,70400.0,24.8896,24.8896,24.8726,24.8811,70400.0
2013-01-22 14:00:00,29.36,29.36,29.35,29.36,37400.0,24.8811,24.8811,24.8726,24.8811,37400.0
2013-01-22 14:05:00,29.35,29.4,29.35,29.39,24400.0,24.8726,24.915,24.8726,24.9065,24400.0
2013-01-22 14:10:00,29.38,29.4,29.38,29.4,23400.0,24.898,24.915,24.898,24.915,23400.0
2013-01-22 14:15:00,29.4,29.41,29.39,29.4,41500.0,24.915,24.9235,24.9065,24.915,41500.0
2013-01-22 14:20:00,29.4,29.41,29.4,29.4,12800.0,24.915,24.9235,24.915,24.915,12800.0
2013-01-22 14:25:00,29.41,29.41,29.39,29.4,31000.0,24.9235,24.9235,24.9065,24.915,31000.0
2013-01-22 14:30:00,29.39,29.41,29.39,29.41,70000.0,24.9065,24.9235,24.9065,24.9235,70000.0
2013-01-22 14:35:00,29.41,29.41,29.39,29.4,62200.0,24.9235,24.9235,24.9065,24.915,62200.0
2013-01-22 14:40:00,29.4,29.4,29.39,29.39,38800.0,24.915,24.915,24.9065,24.9065,38800.0
2013-01-22 14:45:00,29.4,29.42,29.4,29.42,37500.0,24.915,24.9319,24.915,24.9319,37500.0
2013-01-22 14:50:00,29.42,29.43,29.41,29.43,52200.0,24.9319,24.9404,24.9235,24.9404,52200.0
2013-01-22 14:55:00,29.42,29.43,29.42,29.43,8700.0,24.9319,24.9404,24.9319,24.9404,8700.0
2013-01-22 15:00:00,29.43,29.43,29.41,29.41,47400.0,24.9404,24.9404,24.9235,24.9235,47400.0
2013-01-22 15:05:00,29.42,29.42,29.4,29.4,33700.0,24.9319,24.9319,24.915,24.915,33700.0
2013-01-22 15:10:00,29.41,29.41,29.37,29.37,91300.0,24.9235,24.9235,24.8896,24.8896,91300.0
2013-01-22 15:15:00,29.37,29.39,29.36,29.39,103900.0,24.8896,24.9065,24.8811,24.9065,103900.0
2013-01-22 15:20:00,29.38,29.39,29.37,29.39,38900.0,24.898,24.9065,24.8896,24.9065,38900.0
2013-01-22 15:25:00,29.39,29.41,29.38,29.41,53900.0,24.9065,24.9235,24.898,24.9235,53900.0
2013-01-22 15:30:00,29.41,29.43,29.41,29.42,103000.0,24.9235,24.9404,24.9235,24.9319,103000.0
2013-01-22 15:35:00,29.42,29.43,29.4,29.43,215200.0,24.9319,24.9404,24.915,24.9404,215200.0
2013-01-22 15:40:00,29.43,29.43,29.41,29.43,188400.0,24.9404,24.9404,24.9235,24.9404,188400.0
2013-01-22 15:45:00,29.43,29.43,29.38,29.39,286300.0,24.9404,24.9404,24.898,24.9065,286300.0
2013-01-22 15:50:00,29.4,29.44,29.4,29.43,314500.0,24.915,24.9489,24.915,24.9404,314500.0
2013-01-22 15:55:00,29.43,29.47,29.43,29.45,511200.0,24.9404,24.9743,24.9404,24.9574,511200.0
2013-01-23 09:30:00,29.74,29.76,29.7,29.74,234900.0,25.2031,25.2201,25.1692,25.2031,234900.0
2013-01-23 09:35:00,29.74,29.76,29.71,29.75,138000.0,25.2031,25.2201,25.1777,25.2116,138000.0
2013-01-23 09:40:00,29.75,29.78,29.74,29.75,167500.0,25.2116,25.237,25.2031,25.2116,167500.0
2013-01-23 09:45:00,29.75,29.78,29.75,29.78,138800.0,25.2116,25.237,25.2116,25.237,138800.0
2013-01-23 09:50:00,29.78,29.8,29.77,29.78,218600.0,25.237,25.254,25.2285,25.237,218600.0
2013-01-23 09:55:00,29.78,29.8,29.77,29.78,81100.0,25.237,25.254,25.2285,25.237,81100.0
2013-01-23 10:00:00,29.79,29.86,29.78,29.86,123600.0,25.2455,25.3048,25.237,25.3048,123600.0
2013-01-23 10:05:00,29.86,29.86,29.84,29.86,168400.0,25.3048,25.3048,25.2879,25.3048,168400.0
2013-01-23 10:10:00,29.85,29.89,29.85,29.88,103600.0,25.2963,25.3302,25.2963,25.3218,103600.0
2013-01-23 10:15:00,29.88,29.88,29.82,29.84,208100.0,25.3218,25.3218,25.2709,25.2879,208100.0
2013-01-23 10:20:00,29.84,29.84,29.8,29.81,178100.0,25.2879,25.2879,25.254,25.2624,178100.0
2013-01-23 10:25:00,29.81,29.81,29.79,29.8,116300.0,25.2624,25.2624,25.2455,25.254,116300.0
2013-01-23 10:30:00,29.79,29.79,29.74,29.75,86700.0,25.2455,25.2455,25.2031,25.2116,86700.0
2013-01-23 10:35:00,29.75,29.77,29.74,29.76,118300.0,25.2116,25.2285,25.2031,25.2201,118300.0
2013-01-23 10:40:00,29.76,29.76,29.74,29.75,62400.0,25.2201,25.2201,25.2031,25.2116,62400.0
2013-01-23 10:45:00,29.75,29.77,29.74,29.76,133400.0,25.2116,25.2285,25.2031,25.2201,133400.0
2013-01-23 10:50:00,29.76,29.79,29.76,29.79,19300.0,25.2201,25.2455,25.2201,25.2455,19300.0
2013-01-23 10:55:00,29.78,29.8,29.78,29.79,35600.0,25.237,25.254,25.237,25.2455,35600.0
2013-01-23 11:00:00,29.78,29.8,29.77,29.77,49800.0,25.237,25.254,25.2285,25.2285,49800.0
2013-01-23 11:05:00,29.78,29.78,29.77,29.78,29200.0,25.237,25.237,25.2285,25.237,29200.0
2013-01-23 11:10:00,29.78,29.8,29.78,29.8,82100.0,25.237,25.254,25.237,25.254,82100.0
2013-01-23 11:15:00,29.79,29.81,29.79,29.79,77600.0,25.2455,25.2624,25.2455,25.2455,77600.0
2013-01-23 11:20:00,29.8,29.8,29.77,29.77,86000.0,25.254,25.254,25.2285,25.2285,86000.0
2013-01-23 11:25:00,29.76,29.77,29.74,29.74,85300.0,25.2201,25.2285,25.2031,25.2031,85300.0
2013-01-23 11:30:00,29.75,29.76,29.74,29.75,37500.0,25.2116,25.2201,25.2031,25.2116,37500.0
2013-01-23 11:35:00,29.75,29.77,29.75,29.77,66600.0,25.2116,25.2285,25.2116,25.2285,66600.0
2013-01-23 11:40:00,29.77,29.77,29.75,29.76,24800.0,25.2285,25.2285,25.2116,25.2201,24800.0
2013-01-23 11:45:00,29.76,29.76,29.74,29.75,45200.0,25.2201,25.2201,25.2031,25.2116,45200.0
2013-01-23 11:50:00,29.75,29.77,29.75,29.76,88000.0,25.2116,25.2285,25.2116,25.2201,88000.0
2013-01-23 11:55:00,29.75,29.78,29.75,29.76,58400.0,25.2116,25.237,25.2116,25.2201,58400.0
2013-01-23 12:00:00,29.76,29.78,29.76,29.77,30000.0,25.2201,25.237,25.2201,25.2285,30000.0
2013-01-23 12:05:00,29.76,29.77,29.76,29.77,32500.0,25.2201,25.2285,25.2201,25.2285,32500.0
2013-01-23 12:10:00,29.76,29.77,29.75,29.76,25000.0,25.2201,25.2285,25.2116,25.2201,25000.0
2013-01-23 12:15:00,29.77,29.77,29.76,29.76,21200.0,25.2285,25.2285,25.2201,25.2201,21200.0
2013-01-23 12:20:00,29.75,29.76,29.75,29.76,3400.0,25.2116,25.2201,25.2116,25.2201,3400.0
2013-01-23 12:25:00,29.76,29.76,29.75,29.76,42900.0,25.2201,25.2201,25.2116,25.2201,42900.0
2013-01-23 12:30:00,29.76,29.77,29.75,29.77,24700.0,25.2201,25.2285,25.2116,25.2285,24700.0
2013-01-23 12:35:00,29.77,29.78,29.75,29.75,82800.0,25.2285,25.237,25.2116,25.2116,82800.0
2013-01-23 12:40:00,29.75,29.76,29.75,29.76,30000.0,25.2116,25.2201,25.2116,25.2201,30000.0
2013-01-23 12:45:00,29.77,29.77,29.76,29.77,4300.0,25.2285,25.2285,25.2201,25.2285,4300.0
2013-01-23 12:50:00,29.76,29.77,29.76,29.77,32400.0,25.2201,25.2285,25.2201,25.2285,32400.0
2013-01-23 12:55:00,29.77,29.79,29.77,29.79,15000.0,25.2285,25.2455,25.2285,25.2455,15000.0
2013-01-23 13:00:00,29.79,29.79,29.78,29.78,14100.0,25.2455,25.2455,25.237,25.237,14100.0
2013-01-23 13:05:00,29.79,29.8,29.78,29.79,41800.0,25.2455,25.254,25.237,25.2455,41800.0
2013-01-23 13:10:00,29.8,29.81,29.79,29.8,17500.0,25.254,25.2624,25.2455,25.254,17500.0
2013-01-23 13:15:00,29.8,29.82,29.8,29.8,86700.0,25.254,25.2709,25.254,25.254,86700.0
2013-01-23 13:20:00,29.8,29.82,29.8,29.82,27200.0,25.254,25.2709,25.254,25.2709,27200.0
2013-01-23 13:25:00,29.81,29.82,29.79,29.8,21900.0,25.2624,25.2709,25.2455,25.254,21900.0
2013-01-23 13:30:00,29.8,29.81,29.79,29.81,13700.0,25.254,25.2624,25.2455,25.2624,13700.0
2013-01-23 13:35:00,29.8,29.81,29.8,29.8,40700.0,25.254,25.2624,25.254,25.254,40700.0
2013-01-23 13:40:00,29.8,29.81,29.78,29.79,105400.0,25.254,25.2624,25.237,25.2455,105400.0
2013-01-23 13:45:00,29.79,29.8,29.78,29.8,61800.0,25.2455,25.254,25.237,25.254,61800.0
2013-01-23 13:50:00,29.79,29.8,29.78,29.78,78800.0,25.2455,25.254,25.237,25.237,78800.0
2013-01-23 13:55:00,29.78,29.79,29.78,29.79,85500.0,25.237,25.2455,25.237,25.2455,85500.0
2013-01-23 14:00:00,29.79,29.79,29.78,29.79,607200.0,25.2455,25.2455,25.237,25.2455,607200.0
2013-01-23 14:05:00,29.79,29.79,29.75,29.76,76600.0,25.2455,25.2455,25.2116,25.2201,76600.0
2013-01-23 14:10:00,29.76,29.78,29.75,29.78,33600.0,25.2201,25.237,25.2116,25.237,33600.0
2013-01-23 14:15:00,29.77,29.77,29.75,29.76,64600.0,25.2285,25.2285,25.2116,25.2201,64600.0
2013-01-23 14:20:00,29.77,29.77,29.75,29.76,78300.0,25.2285,25.2285,25.2116,25.2201,78300.0
2013-01-23 14:25:00,29.76,29.78,29.75,29.78,264400.0,25.2201,25.237,25.2116,25.237,264400.0
2013-01-23 14:30:00,29.77,29.78,29.77,29.77,10000.0,25.2285,25.237,25.2285,25.2285,10000.0
2013-01-23 14:35:00,29.78,29.79,29.77,29.79,48900.0,25.237,25.2455,25.2285,25.2455,48900.0
2013-01-23 14:40:00,29.79,29.8,29.79,29.8,124100.0,25.2455,25.254,25.2455,25.254,124100.0
2013-01-23 14:45:00,29.79,29.81,29.79,29.81,84000.0,25.2455,25.2624,25.2455,25.2624,84000.0
2013-01-23 14:50:00,29.81,29.83,29.8,29.82,79300.0,25.2624,25.2794,25.254,25.2709,79300.0
2013-01-23 14:55:00,29.82,29.84,29.82,29.83,226600.0,25.2709,25.2879,25.2709,25.2794,226600.0
2013-01-23 15:00:00,29.83,29.83,29.81,29.83,109000.0,25.2794,25.2794,25.2624,25.2794,109000.0
2013-01-23 15:05:00,29.83,29.84,29.82,29.84,68600.0,25.2794,25.2879,25.2709,25.2879,68600.0
2013-01-23 15:10:00,29.84,29.84,29.81,29.82,252200.0,25.2879,25.2879,25.2624,25.2709,252200.0
2013-01-23 15:15:00,29.82,29.83,29.82,29.83,83000.0,25.2709,25.2794,25.2709,25.2794,83000.0
2013-01-23 15:20:00,29.83,29.83,29.81,29.81,85200.0,25.2794,25.2794,25.2624,25.2624,85200.0
2013-01-23 15:25:00,29.82,29.83,29.81,29.82,53600.0,25.2709,25.2794,25.2624,25.2709,53600.0
2013-01-23 15:30:00,29.82,29.82,29.81,29.82,58300.0,25.2709,25.2709,25.2624,25.2709,58300.0
2013-01-23 15:35:00,29.82,29.82,29.8,29.82,111800.0,25.2709,25.2709,25.254,25.2709,111800.0
2013-01-23 15:40:00,29.82,29.82,29.78,29.79,791300.0,25.2709,25.2709,25.237,25.2455,791300.0
2013-01-23 15:45:00,29.79,29.8,29.78,29.8,154700.0,25.2455,25.254,25.237,25.254,154700.0
2013-01-23 15:50:00,29.79,29.81,29.78,29.8,205000.0,25.2455,25.2624,25.237,25.254,205000.0
2013-01-23 15:55:00,29.8,29.81,29.78,29.78,467900.0,25.254,25.2624,25.237,25.237,467900.0
2013-01-24 09:30:00,29.32,29.34,29.26,29.32,701000.0,24.8472,24.8641,24.7964,24.8472,701000.0
2013-01-24 09:35:00,29.33,29.34,29.29,29.32,267200.0,24.8557,24.8641,24.8218,24.8472,267200.0
2013-01-24 09:40:00,29.32,29.36,29.3,29.34,289200.0,24.8472,24.8811,24.8302,24.8641,289200.0
2013-01-24 09:45:00,29.33,29.38,29.32,29.37,454900.0,24.8557,24.898,24.8472,24.8896,454900.0
2013-01-24 09:50:00,29.37,29.42,29.37,29.4,339500.0,24.8896,24.9319,24.8896,24.915,339500.0
2013-01-24 09:55:00,29.41,29.47,29.39,29.45,249600.0,24.9235,24.9743,24.9065,24.9574,249600.0
2013-01-24 10:00:00,29.45,29.47,29.43,29.47,289000.0,24.9574,24.9743,24.9404,24.9743,289000.0
2013-01-24 10:05:00,29.47,29.5,29.46,29.47,228900.0,24.9743,24.9997,24.9658,24.9743,228900.0
2013-01-24 10:10:00,29.48,29.48,29.41,29.42,193600.0,24.9828,24.9828,24.9235,24.9319,193600.0
2013-01-24 10:15:00,29.42,29.45,29.41,29.45,126500.0,24.9319,24.9574,24.9235,24.9574,126500.0
2013-01-24 10:20:00,29.45,29.49,29.43,29.49,312600.0,24.9574,24.9913,24.9404,24.9913,312600.0
2013-01-24 10:25:00,29.49,29.51,29.48,29.5,165400.0,24.9913,25.0082,24.9828,24.9997,165400.0
2013-01-24 10:30:00,29.5,29.5,29.47,29.5,64700.0,24.9997,24.9997,24.9743,24.9997,64700.0
2013-01-24 10:35:00,29.49,29.5,29.46,29.5,150700.0,24.9913,24.9997,24.9658,24.9997,150700.0
2013-01-24 10:40:00,29.51,29.51,29.48,29.5,86200.0,25.0082,25.0082,24.9828,24.9997,86200.0
2013-01-24 10:45:00,29.5,29.54,29.49,29.53,150700.0,24.9997,25.0336,24.9913,25.0252,150700.0
2013-01-24 10:50:00,29.53,29.54,29.51,29.53,143300.0,25.0252,25.0336,25.0082,25.0252,143300.0
2013-01-24 10:55:00,29.53,29.53,29.49,29.49,86500.0,25.0252,25.0252,24.9913,24.9913,86500.0
2013-01-24 11:00:00,29.49,29.52,29.49,29.5,167600.0,24.9913,25.0167,24.9913,24.9997,167600.0
2013-01-24 11:05:00,29.5,29.51,29.48,29.49,97200.0,24.9997,25.0082,24.9828,24.9913,97200.0
2013-01-24 11:10:00,29.49,29.5,29.48,29.49,204400.0,24.9913,24.9997,24.9828,24.9913,204400.0
2013-01-24 11:15:00,29.49,29.49,29.47,29.47,193400.0,24.9913,24.9913,24.9743,24.9743,193400.0
2013-01-24 11:20:00,29.47,29.52,29.47,29.52,288200.0,24.9743,25.0167,24.9743,25.0167,288200.0
2013-01-24 11:25:00,29.52,29.54,29.5,29.52,290000.0,25.0167,25.0336,24.9997,25.0167,290000.0
2013-01-24 11:30:00,29.53,29.54,29.51,29.53,113400.0,25.0252,25.0336,25.0082,25.0252,113400.0
2013-01-24 11:35:00,29.53,29.53,29.5,29.51,70400.0,25.0252,25.0252,24.9997,25.0082,70400.0
2013-01-24 11:40:00,29.51,29.52,29.5,29.5,93600.0,25.0082,25.0167,24.9997,24.9997,93600.0
2013-01-24 11:45:00,29.5,29.51,29.49,29.49,95200.0,24.9997,25.0082,24.9913,24.9913,95200.0
2013-01-24 11:50:00,29.49,29.5,29.49,29.49,155300.0,24.9913,24.9997,24.9913,24.9913,155300.0
2013-01-24 11:55:00,29.49,29.51,29.49,29.51,61500.0,24.9913,25.0082,24.9913,25.0082,61500.0
2013-01-24 12:00:00,29.5,29.51,29.47,29.49,370000.0,24.9997,25.0082,24.9743,24.9913,370000.0
2013-01-24 12:05:00,29.48,29.49,29.47,29.48,144600.0,24.9828,24.9913,24.9743,24.9828,144600.0
2013-01-24 12:10:00,29.49,29.49,29.46,29.47,75900.0,24.9913,24.9913,24.9658,24.9743,75900.0
2013-01-24 12:15:00,29.48,29.48,29.44,29.44,32000.0,24.9828,24.9828,24.9489,24.9489,32000.0
2013-01-24 12:20:00,29.44,29.46,29.44,29.45,34400.0,24.9489,24.9658,24.9489,24.9574,34400.0
2013-01-24 12:25:00,29.45,29.46,29.44,29.45,30700.0,24.9574,24.9658,24.9489,24.9574,30700.0
2013-01-24 12:30:00,29.45,29.46,29.43,29.43,119600.0,24.9574,24.9658,24.9404,24.9404,119600.0
2013-01-24 12:35:00,29.43,29.43,29.37,29.37,105000.0,24.9404,24.9404,24.8896,24.8896,105000.0
2013-01-24 12:40:00,29.37,29.4,29.37,29.38,61900.0,24.8896,24.915,24.8896,24.898,61900.0
2013-01-24 12:45:00,29.37,29.39,29.37,29.37,48000.0,24.8896,24.9065,24.8896,24.8896,48000.0
2013-01-24 12:50:00,29.37,29.38,29.36,29.36,72300.0,24.8896,24.898,24.8811,24.8811,72300.0
2013-01-24 12:55:00,29.37,29.37,29.32,29.32,62500.0,24.8896,24.8896,24.8472,24.8472,62500.0
2013-01-24 13:00:00,29.33,29.35,29.32,29.32,162500.0,24.8557,24.8726,24.8472,24.8472,162500.0
2013-01-24 13:05:00,29.33,29.34,29.31,29.34,104800.0,24.8557,24.8641,24.8387,24.8641,104800.0
2013-01-24 13:10:00,29.34,29.35,29.33,29.33,171100.0,24.8641,24.8726,24.8557,24.8557,171100.0
2013-01-24 13:15:00,29.33,29.34,29.31,29.34,212000.0,24.8557,24.8641,24.8387,24.8641,212000.0
2013-01-24 13:20:00,29.34,29.37,29.34,29.37,137200.0,24.8641,24.8896,24.8641,24.8896,137200.0
2013-01-24 13:25:00,29.37,29.38,29.35,29.35,128000.0,24.8896,24.898,24.8726,24.8726,128000.0
2013-01-24 13:30:00,29.36,29.37,29.34,29.35,145100.0,24.8811,24.8896,24.8641,24.8726,145100.0
2013-01-24 13:35:00,29.35,29.35,29.31,29.31,108800.0,24.8726,24.8726,24.8387,24.8387,108800.0
2013-01-24 13:40:00,29.31,29.32,29.3,29.31,123200.0,24.8387,24.8472,24.8302,24.8387,123200.0
2013-01-24 13:45:00,29.31,29.31,29.24,29.25,385600.0,24.8387,24.8387,24.7794,24.7879,385600.0
2013-01-24 13:50:00,29.26,29.28,29.25,29.27,134100.0,24.7964,24.8133,24.7879,24.8048,134100.0
2013-01-24 13:55:00,29.27,29.27,29.25,29.26,77200.0,24.8048,24.8048,24.7879,24.7964,77200.0
2013-01-24 14:00:00,29.26,29.26,29.23,29.25,150500.0,24.7964,24.7964,24.7709,24.7879,150500.0
2013-01-24 14:05:00,29.25,29.28,29.25,29.27,66400.0,24.7879,24.8133,24.7879,24.8048,66400.0
2013-01-24 14:10:00,29.27,29.29,29.27,29.27,32000.0,24.8048,24.8218,24.8048,24.8048,32000.0
2013-01-24 14:15:00,29.28,29.28,29.25,29.25,42200.0,24.8133,24.8133,24.7879,24.7879,42200.0
2013-01-24 14:20:00,29.25,29.27,29.25,29.27,199000.0,24.7879,24.8048,24.7879,24.8048,199000.0
2013-01-24 14:25:00,29.26,29.28,29.26,29.28,49800.0,24.7964,24.8133,24.7964,24.8133,49800.0
2013-01-24 14:30:00,29.28,29.32,29.27,29.32,106200.0,24.8133,24.8472,24.8048,24.8472,106200.0
2013-01-24 14:35:00,29.32,29.32,29.3,29.3,33100.0,24.8472,24.8472,24.8302,24.8302,33100.0
2013-01-24 14:40:00,29.31,29.31,29.3,29.31,45700.0,24.8387,24.8387,24.8302,24.8387,45700.0
2013-01-24 14:45:00,29.31,29.32,29.3,29.3,72900.0,24.8387,24.8472,24.8302,24.8302,72900.0
2013-01-24 14:50:00,29.3,29.32,29.3,29.31,51300.0,24.8302,24.8472,24.8302,24.8387,51300.0
2013-01-24 14:55:00,29.31,29.32,29.3,29.3,150900.0,24.8387,24.8472,24.8302,24.8302,150900.0
2013-01-24 15:00:00,29.31,29.31,29.29,29.3,127000.0,24.8387,24.8387,24.8218,24.8302,127000.0
2013-01-24 15:05:00,29.3,29.33,29.3,29.3,59700.0,24.8302,24.8557,24.8302,24.8302,59700.0
2013-01-24 15:10:00,29.3,29.32,29.3,29.32,56900.0,24.8302,24.8472,24.8302,24.8472,56900.0
2013-01-24 15:15:00,29.32,29.34,29.31,29.31,74800.0,24.8472,24.8641,24.8387,24.8387,74800.0
2013-01-24 15:20:00,29.31,29.31,29.3,29.3,109600.0,24.8387,24.8387,24.8302,24.8302,109600.0
2013-01-24 15:25:00,29.31,29.33,29.3,29.32,89600.0,24.8387,24.8557,24.8302,24.8472,89600.0
2013-01-24 15:30:00,29.32,29.35,29.32,29.34,89500.0,24.8472,24.8726,24.8472,24.8641,89500.0
2013-01-24 15:35:00,29.34,29.38,29.32,29.33,144100.0,24.8641,24.898,24.8472,24.8557,144100.0
2013-01-24 15:40:00,29.33,29.34,29.32,29.34,143800.0,24.8557,24.8641,24.8472,24.8641,143800.0
2013-01-24 15:45:00,29.34,29.34,29.29,29.31,209700.0,24.8641,24.8641,24.8218,24.8387,209700.0
2013-01-24 15:50:00,29.31,29.32,29.27,29.27,187900.0,24.8387,24.8472,24.8048,24.8048,187900.0
2013-01-24 15:55:00,29.27,29.3,29.25,29.26,1309100.0,24.8048,24.8302,24.7879,24.7964,1309100.0
2013-01-25 09:30:00,29.38,29.4,29.31,29.33,170700.0,24.898,24.915,24.8387,24.8557,170700.0
2013-01-25 09:35:00,29.33,29.38,29.31,29.36,87400.0,24.8557,24.898,24.8387,24.8811,87400.0
2013-01-25 09:40:00,29.37,29.47,29.37,29.46,259800.0,24.8896,24.9743,24.8896,24.9658,259800.0
2013-01-25 09:45:00,29.46,29.47,29.41,29.44,97600.0,24.9658,24.9743,24.9235,24.9489,97600.0
2013-01-25 09:50:00,29.45,29.48,29.45,29.48,164600.0,24.9574,24.9828,24.9574,24.9828,164600.0
2013-01-25 09:55:00,29.48,29.49,29.46,29.48,66900.0,24.9828,24.9913,24.9658,24.9828,66900.0
2013-01-25 10:00:00,29.47,29.47,29.42,29.45,93400.0,24.9743,24.9743,24.9319,24.9574,93400.0
2013-01-25 10:05:00,29.46,29.46,29.4,29.4,44300.0,24.9658,24.9658,24.915,24.915,44300.0
2013-01-25 10:10:00,29.41,29.43,29.37,29.37,43200.0,24.9235,24.9404,24.8896,24.8896,43200.0
2013-01-25 10:15:00,29.37,29.41,29.37,29.4,104100.0,24.8896,24.9235,24.8896,24.915,104100.0
2013-01-25 10:20:00,29.4,29.41,29.37,29.37,39400.0,24.915,24.9235,24.8896,24.8896,39400.0
2013-01-25 10:25:00,29.37,29.37,29.29,29.29,139800.0,24.8896,24.8896,24.8218,24.8218,139800.0
2013-01-25 10:30:00,29.3,29.32,29.3,29.31,81100.0,24.8302,24.8472,24.8302,24.8387,81100.0
2013-01-25 10:35:00,29.3,29.31,29.28,29.29,196700.0,24.8302,24.8387,24.8133,24.8218,196700.0
2013-01-25 10:40:00,29.29,29.31,29.28,29.3,88600.0,24.8218,24.8387,24.8133,24.8302,88600.0
2013-01-25 10:45:00,29.3,29.32,29.28,29.32,59100.0,24.8302,24.8472,24.8133,24.8472,59100.0
2013-01-25 10:50:00,29.32,29.33,29.3,29.3,75400.0,24.8472,24.8557,24.8302,24.8302,75400.0
2013-01-25 10:55:00,29.3,29.32,29.3,29.31,159700.0,24.8302,24.8472,24.8302,24.8387,159700.0
2013-01-25 11:00:00,29.31,29.35,29.31,29.35,144600.0,24.8387,24.8726,24.8387,24.8726,144600.0
2013-01-25 11:05:00,29.35,29.39,29.35,29.37,3221600.0,24.8726,24.9065,24.8726,24.8896,3221600.0
2013-01-25 11:10:00,29.36,29.38,29.36,29.36,1010300.0,24.8811,24.898,24.8811,24.8811,1010300.0
2013-01-25 11:15:00,29.36,29.37,29.33,29.34,4685700.0,24.8811,24.8896,24.8557,24.8641,4685700.0
2013-01-25 11:20:00,29.34,29.35,29.32,29.33,133300.0,24.8641,24.8726,24.8472,24.8557,133300.0
2013-01-25 11:25:00,29.33,29.35,29.32,29.34,61300.0,24.8557,24.8726,24.8472,24.8641,61300.0
2013-01-25 11:30:00,29.35,29.36,29.33,29.35,41700.0,24.8726,24.8811,24.8557,24.8726,41700.0
2013-01-25 11:35:00,29.35,29.35,29.33,29.34,49600.0,24.8726,24.8726,24.8557,24.8641,49600.0
2013-01-25 11:40:00,29.34,29.34,29.3,29.31,106700.0,24.8641,24.8641,24.8302,24.8387,106700.0
2013-01-25 11:45:00,29.3,29.33,29.3,29.32,56900.0,24.8302,24.8557,24.8302,24.8472,56900.0
2013-01-25 11:50:00,29.33,29.33,29.28,29.29,371400.0,24.8557,24.8557,24.8133,24.8218,371400.0
2013-01-25 11:55:00,29.29,29.29,29.27,29.27,216100.0,24.8218,24.8218,24.8048,24.8048,216100.0
2013-01-25 12:00:00,29.28,29.29,29.27,29.29,148800.0,24.8133,24.8218,24.8048,24.8218,148800.0
2013-01-25 12:05:00,29.29,29.33,29.29,29.32,84600.0,24.8218,24.8557,24.8218,24.8472,84600.0
2013-01-25 12:10:00,29.31,29.32,29.3,29.31,44400.0,24.8387,24.8472,24.8302,24.8387,44400.0
2013-01-25 12:15:00,29.32,29.33,29.3,29.33,117900.0,24.8472,24.8557,24.8302,24.8557,117900.0
2013-01-25 12:20:00,29.33,29.33,29.3,29.31,43100.0,24.8557,24.8557,24.8302,24.8387,43100.0
2013-01-25 12:25:00,29.3,29.31,29.28,29.29,50800.0,24.8302,24.8387,24.8133,24.8218,50800.0
2013-01-25 12:30:00,29.28,29.29,29.27,29.28,20200.0,24.8133,24.8218,24.8048,24.8133,20200.0
2013-01-25 12:35:00,29.28,29.28,29.26,29.26,40000.0,24.8133,24.8133,24.7964,24.7964,40000.0
2013-01-25 12:40:00,29.26,29.29,29.26,29.28,62000.0,24.7964,24.8218,24.7964,24.8133,62000.0
2013-01-25 12:45:00,29.28,29.29,29.27,29.29,31700.0,24.8133,24.8218,24.8048,24.8218,31700.0
2013-01-25 12:50:00,29.29,29.31,29.28,29.31,22400.0,24.8218,24.8387,24.8133,24.8387,22400.0
2013-01-25 12:55:00,29.3,29.31,29.27,29.27,100500.0,24.8302,24.8387,24.8048,24.8048,100500.0
2013-01-25 13:00:00,29.28,29.3,29.27,29.29,48400.0,24.8133,24.8302,24.8048,24.8218,48400.0
2013-01-25 13:05:00,29.3,29.31,29.28,29.29,27800.0,24.8302,24.8387,24.8133,24.8218,27800.0
2013-01-25 13:10:00,29.28,29.3,29.28,29.29,45000.0,24.8133,24.8302,24.8133,24.8218,45000.0
2013-01-25 13:15:00,29.3,29.33,29.29,29.31,31500.0,24.8302,24.8557,24.8218,24.8387,31500.0
2013-01-25 13:20:00,29.31,29.31,29.29,29.3,31300.0,24.8387,24.8387,24.8218,24.8302,31300.0
2013-01-25 13:25:00,29.3,29.33,29.3,29.32,98900.0,24.8302,24.8557,24.8302,24.8472,98900.0
2013-01-25 13:30:00,29.32,29.35,29.32,29.35,40600.0,24.8472,24.8726,24.8472,24.8726,40600.0
2013-01-25 13:35:00,29.35,29.37,29.34,29.36,82900.0,24.8726,24.8896,24.8641,24.8811,82900.0
2013-01-25 13:40:00,29.36,29.41,29.36,29.4,106700.0,24.8811,24.9235,24.8811,24.915,106700.0
2013-01-25 13:45:00,29.4,29.41,29.37,29.37,46300.0,24.915,24.9235,24.8896,24.8896,46300.0
2013-01-25 13:50:00,29.37,29.39,29.36,29.38,51500.0,24.8896,24.9065,24.8811,24.898,51500.0
2013-01-25 13:55:00,29.39,29.39,29.37,29.39,134900.0,24.9065,24.9065,24.8896,24.9065,134900.0
2013-01-25 14:00:00,29.39,29.39,29.36,29.38,55600.0,24.9065,24.9065,24.8811,24.898,55600.0
2013-01-25 14:05:00,29.38,29.39,29.37,29.39,33000.0,24.898,24.9065,24.8896,24.9065,33000.0
2013-01-25 14:10:00,29.38,29.39,29.37,29.38,53300.0,24.898,24.9065,24.8896,24.898,53300.0
2013-01-25 14:15:00,29.38,29.38,29.33,29.35,46700.0,24.898,24.898,24.8557,24.8726,46700.0
2013-01-25 14:20:00,29.34,29.36,29.33,29.36,28000.0,24.8641,24.8811,24.8557,24.8811,28000.0
2013-01-25 14:25:00,29.35,29.37,29.35,29.36,42800.0,24.8726,24.8896,24.8726,24.8811,42800.0
2013-01-25 14:30:00,29.37,29.38,29.36,29.38,90400.0,24.8896,24.898,24.8811,24.898,90400.0
2013-01-25 14:35:00,29.38,29.39,29.37,29.38,31500.0,24.898,24.9065,24.8896,24.898,31500.0
2013-01-25 14:40:00,29.38,29.38,29.37,29.38,15700.0,24.898,24.898,24.8896,24.898,15700.0
2013-01-25 14:45:00,29.38,29.41,29.37,29.41,37600.0,24.898,24.9235,24.8896,24.9235,37600.0
2013-01-25 14:50:00,29.4,29.41,29.36,29.37,47600.0,24.915,24.9235,24.8811,24.8896,47600.0
2013-01-25 14:55:00,29.37,29.37,29.35,29.36,34700.0,24.8896,24.8896,24.8726,24.8811,34700.0
2013-01-25 15:00:00,29.36,29.39,29.35,29.37,50500.0,24.8811,24.9065,24.8726,24.8896,50500.0
2013-01-25 15:05:00,29.36,29.36,29.33,29.34,93700.0,24.8811,24.8811,24.8557,24.8641,93700.0
2013-01-25 15:10:00,29.34,29.35,29.31,29.32,52100.0,24.8641,24.8726,24.8387,24.8472,52100.0
2013-01-25 15:15:00,29.32,29.33,29.3,29.33,76900.0,24.8472,24.8557,24.8302,24.8557,76900.0
2013-01-25 15:20:00,29.33,29.33,29.32,29.33,13700.0,24.8557,24.8557,24.8472,24.8557,13700.0
2013-01-25 15:25:00,29.33,29.36,29.32,29.35,90300.0,24.8557,24.8811,24.8472,24.8726,90300.0
2013-01-25 15:30:00,29.35,29.37,29.34,29.34,115500.0,24.8726,24.8896,24.8641,24.8641,115500.0
2013-01-25 15:35:00,29.34,29.34,29.33,29.34,54900.0,24.8641,24.8641,24.8557,24.8641,54900.0
2013-01-25 15:40:00,29.33,29.33,29.3,29.3,119100.0,24.8557,24.8557,24.8302,24.8302,119100.0
2013-01-25 15:45:00,29.31,29.31,29.29,29.29,212400.0,24.8387,24.8387,24.8218,24.8218,212400.0
2013-01-25 15:50:00,29.29,29.33,29.28,29.32,257500.0,24.8218,24.8557,24.8133,24.8472,257500.0
2013-01-25 15:55:00,29.32,29.34,29.27,29.31,801300.0,24.8472,24.8641,24.8048,24.8387,801300.0
2013-01-28 09:30:00,29.34,29.35,29.28,29.32,400900.0,24.8641,24.8726,24.8133,24.8472,400900.0
2013-01-28 09:35:00,29.32,29.36,29.32,29.34,121800.0,24.8472,24.8811,24.8472,24.8641,121800.0
2013-01-28 09:40:00,29.34,29.4,29.34,29.39,227100.0,24.8641,24.915,24.8641,24.9065,227100.0
2013-01-28 09:45:00,29.4,29.42,29.39,29.41,112200.0,24.915,24.9319,24.9065,24.9235,112200.0
2013-01-28 09:50:00,29.42,29.43,29.4,29.41,176300.0,24.9319,24.9404,24.915,24.9235,176300.0
2013-01-28 09:55:00,29.41,29.45,29.41,29.44,119200.0,24.9235,24.9574,24.9235,24.9489,119200.0
2013-01-28 10:00:00,29.43,29.45,29.4,29.44,224900.0,24.9404,24.9574,24.915,24.9489,224900.0
2013-01-28 10:05:00,29.44,29.44,29.36,29.37,91900.0,24.9489,24.9489,24.8811,24.8896,91900.0
2013-01-28 10:10:00,29.37,29.39,29.35,29.36,107000.0,24.8896,24.9065,24.8726,24.8811,107000.0
2013-01-28 10:15:00,29.36,29.36,29.33,29.35,103800.0,24.8811,24.8811,24.8557,24.8726,103800.0
2013-01-28 10:20:00,29.35,29.39,29.35,29.39,58700.0,24.8726,24.9065,24.8726,24.9065,58700.0
2013-01-28 10:25:00,29.39,29.42,29.39,29.42,52700.0,24.9065,24.9319,24.9065,24.9319,52700.0
2013-01-28 10:30:00,29.42,29.44,29.4,29.43,40500.0,24.9319,24.9489,24.915,24.9404,40500.0
2013-01-28 10:35:00,29.44,29.44,29.4,29.4,36600.0,24.9489,24.9489,24.915,24.915,36600.0
2013-01-28 10:40:00,29.41,29.42,29.39,29.42,63000.0,24.9235,24.9319,24.9065,24.9319,63000.0
2013-01-28 10:45:00,29.43,29.46,29.42,29.46,117700.0,24.9404,24.9658,24.9319,24.9658,117700.0
2013-01-28 10:50:00,29.46,29.46,29.44,29.45,181600.0,24.9658,24.9658,24.9489,24.9574,181600.0
2013-01-28 10:55:00,29.45,29.45,29.41,29.43,61300.0,24.9574,24.9574,24.9235,24.9404,61300.0
2013-01-28 11:00:00,29.44,29.46,29.44,29.46,25800.0,24.9489,24.9658,24.9489,24.9658,25800.0
2013-01-28 11:05:00,29.46,29.46,29.44,29.44,64000.0,24.9658,24.9658,24.9489,24.9489,64000.0
2013-01-28 11:10:00,29.44,29.45,29.43,29.44,113100.0,24.9489,24.9574,24.9404,24.9489,113100.0
2013-01-28 11:15:00,29.44,29.44,29.41,29.44,131300.0,24.9489,24.9489,24.9235,24.9489,131300.0
2013-01-28 11:20:00,29.44,29.45,29.42,29.43,47000.0,24.9489,24.9574,24.9319,24.9404,47000.0
2013-01-28 11:25:00,29.43,29.46,29.42,29.45,56700.0,24.9404,24.9658,24.9319,24.9574,56700.0
2013-01-28 11:30:00,29.45,29.47,29.45,29.46,66800.0,24.9574,24.9743,24.9574,24.9658,66800.0
2013-01-28 11:35:00,29.46,29.49,29.45,29.49,83000.0,24.9658,24.9913,24.9574,24.9913,83000.0
2013-01-28 11:40:00,29.48,29.49,29.47,29.49,57900.0,24.9828,24.9913,24.9743,24.9913,57900.0
2013-01-28 11:45:00,29.5,29.5,29.48,29.49,167000.0,24.9997,24.9997,24.9828,24.9913,167000.0
2013-01-28 11:50:00,29.49,29.5,29.47,29.49,180000.0,24.9913,24.9997,24.9743,24.9913,180000.0
2013-01-28 11:55:00,29.49,29.5,29.49,29.5,58400.0,24.9913,24.9997,24.9913,24.9997,58400.0
2013-01-28 12:00:00,29.5,29.5,29.46,29.48,100600.0,24.9997,24.9997,24.9658,24.9828,100600.0
2013-01-28 12:05:00,29.48,29.5,29.47,29.49,52300.0,24.9828,24.9997,24.9743,24.9913,52300.0
2013-01-28 12:10:00,29.49,29.49,29.48,29.48,43300.0,24.9913,24.9913,24.9828,24.9828,43300.0
2013-01-28 12:15:00,29.48,29.48,29.46,29.47,391700.0,24.9828,24.9828,24.9658,24.9743,391700.0
2013-01-28 12:20:00,29.48,29.48,29.46,29.46,76200.0,24.9828,24.9828,24.9658,24.9658,76200.0
2013-01-28 12:25:00,29.46,29.47,29.45,29.46,105100.0,24.9658,24.9743,24.9574,24.9658,105100.0
2013-01-28 12:30:00,29.46,29.47,29.45,29.46,46700.0,24.9658,24.9743,24.9574,24.9658,46700.0
2013-01-28 12:35:00,29.46,29.49,29.46,29.48,70900.0,24.9658,24.9913,24.9658,24.9828,70900.0
2013-01-28 12:40:00,29.48,29.49,29.46,29.46,113700.0,24.9828,24.9913,24.9658,24.9658,113700.0
2013-01-28 12:45:00,29.46,29.47,29.46,29.46,96100.0,24.9658,24.9743,24.9658,24.9658,96100.0
2013-01-28 12:50:00,29.46,29.46,29.44,29.45,93800.0,24.9658,24.9658,24.9489,24.9574,93800.0
2013-01-28 12:55:00,29.45,29.46,29.43,29.43,115300.0,24.9574,24.9658,24.9404,24.9404,115300.0
2013-01-28 13:00:00,29.42,29.42,29.4,29.41,13000.0,24.9319,24.9319,24.915,24.9235,13000.0
2013-01-28 13:05:00,29.41,29.41,29.37,29.38,20600.0,24.9235,24.9235,24.8896,24.898,20600.0
2013-01-28 13:10:00,29.38,29.4,29.38,29.4,37800.0,24.898,24.915,24.898,24.915,37800.0
2013-01-28 13:15:00,29.4,29.4,29.37,29.37,60000.0,24.915,24.915,24.8896,24.8896,60000.0
2013-01-28 13:20:00,29.37,29.37,29.34,29.36,37900.0,24.8896,24.8896,24.8641,24.8811,37900.0
2013-01-28 13:25:00,29.37,29.37,29.36,29.36,23300.0,24.8896,24.8896,24.8811,24.8811,23300.0
2013-01-28 13:30:00,29.36,29.38,29.35,29.37,22100.0,24.8811,24.898,24.8726,24.8896,22100.0
2013-01-28 13:35:00,29.37,29.4,29.36,29.38,32500.0,24.8896,24.915,24.8811,24.898,32500.0
2013-01-28 13:40:00,29.38,29.4,29.38,29.38,17100.0,24.898,24.915,24.898,24.898,17100.0
2013-01-28 13:45:00,29.38,29.39,29.38,29.38,37800.0,24.898,24.9065,24.898,24.898,37800.0
2013-01-28 13:50:00,29.39,29.4,29.38,29.39,24200.0,24.9065,24.915,24.898,24.9065,24200.0
2013-01-28 13:55:00,29.4,29.43,29.4,29.42,38900.0,24.915,24.9404,24.915,24.9319,38900.0
2013-01-28 14:00:00,29.41,29.42,29.41,29.42,13900.0,24.9235,24.9319,24.9235,24.9319,13900.0
2013-01-28 14:05:00,29.42,29.42,29.4,29.41,20000.0,24.9319,24.9319,24.915,24.9235,20000.0
2013-01-28 14:10:00,29.41,29.44,29.41,29.43,30400.0,24.9235,24.9489,24.9235,24.9404,30400.0
2013-01-28 14:15:00,29.43,29.45,29.43,29.44,28900.0,24.9404,24.9574,24.9404,24.9489,28900.0
2013-01-28 14:20:00,29.44,29.45,29.43,29.45,37700.0,24.9489,24.9574,24.9404,24.9574,37700.0
2013-01-28 14:25:00,29.45,29.45,29.44,29.44,25500.0,24.9574,24.9574,24.9489,24.9489,25500.0
2013-01-28 14:30:00,29.45,29.46,29.43,29.44,33700.0,24.9574,24.9658,24.9404,24.9489,33700.0
2013-01-28 14:35:00,29.43,29.44,29.42,29.44,22000.0,24.9404,24.9489,24.9319,24.9489,22000.0
2013-01-28 14:40:00,29.44,29.45,29.43,29.44,165500.0,24.9489,24.9574,24.9404,24.9489,165500.0
2013-01-28 14:45:00,29.43,29.45,29.43,29.44,44400.0,24.9404,24.9574,24.9404,24.9489,44400.0
2013-01-28 14:50:00,29.45,29.45,29.43,29.44,30400.0,24.9574,24.9574,24.9404,24.9489,30400.0
2013-01-28 14:55:00,29.44,29.44,29.43,29.43,8500.0,24.9489,24.9489,24.9404,24.9404,8500.0
2013-01-28 15:00:00,29.43,29.47,29.43,29.46,36900.0,24.9404,24.9743,24.9404,24.9658,36900.0
2013-01-28 15:05:00,29.46,29.47,29.42,29.44,43300.0,24.9658,24.9743,24.9319,24.9489,43300.0
2013-01-28 15:10:00,29.44,29.44,29.43,29.43,32900.0,24.9489,24.9489,24.9404,24.9404,32900.0
2013-01-28 15:15:00,29.44,29.45,29.43,29.45,29300.0,24.9489,24.9574,24.9404,24.9574,29300.0
2013-01-28 15:20:00,29.45,29.45,29.39,29.4,246100.0,24.9574,24.9574,24.9065,24.915,246100.0
2013-01-28 15:25:00,29.41,29.42,29.4,29.41,43300.0,24.9235,24.9319,24.915,24.9235,43300.0
2013-01-28 15:30:00,29.41,29.44,29.41,29.44,68500.0,24.9235,24.9489,24.9235,24.9489,68500.0
2013-01-28 15:35:00,29.44,29.45,29.43,29.44,47500.0,24.9489,24.9574,24.9404,24.9489,47500.0
2013-01-28 15:40:00,29.44,29.45,29.42,29.44,162500.0,24.9489,24.9574,24.9319,24.9489,162500.0
2013-01-28 15:45:00,29.44,29.46,29.44,29.46,44000.0,24.9489,24.9658,24.9489,24.9658,44000.0
2013-01-28 15:50:00,29.45,29.46,29.42,29.43,185000.0,24.9574,24.9658,24.9319,24.9404,185000.0
2013-01-28 15:55:00,29.43,29.43,29.37,29.39,434200.0,24.9404,24.9404,24.8896,24.9065,434200.0
2013-01-29 09:30:00,29.35,29.37,29.28,29.3,227400.0,24.8726,24.8896,24.8133,24.8302,227400.0
2013-01-29 09:35:00,29.3,29.3,29.25,29.27,226600.0,24.8302,24.8302,24.7879,24.8048,226600.0
2013-01-29 09:40:00,29.28,29.3,29.27,29.27,139300.0,24.8133,24.8302,24.8048,24.8048,139300.0
2013-01-29 09:45:00,29.28,29.31,29.28,29.3,148300.0,24.8133,24.8387,24.8133,24.8302,148300.0
2013-01-29 09:50:00,29.31,29.36,29.31,29.35,88200.0,24.8387,24.8811,24.8387,24.8726,88200.0
2013-01-29 09:55:00,29.36,29.37,29.33,29.34,157400.0,24.8811,24.8896,24.8557,24.8641,157400.0
2013-01-29 10:00:00,29.33,29.34,29.27,29.28,258800.0,24.8557,24.8641,24.8048,24.8133,258800.0
2013-01-29 10:05:00,29.28,29.28,29.21,29.23,194600.0,24.8133,24.8133,24.754,24.7709,194600.0
2013-01-29 10:10:00,29.23,29.27,29.23,29.26,95800.0,24.7709,24.8048,24.7709,24.7964,95800.0
2013-01-29 10:15:00,29.26,29.29,29.26,29.29,78300.0,24.7964,24.8218,24.7964,24.8218,78300.0
2013-01-29 10:20:00,29.29,29.32,29.29,29.32,77100.0,24.8218,24.8472,24.8218,24.8472,77100.0
2013-01-29 10:25:00,29.32,29.34,29.31,29.31,359000.0,24.8472,24.8641,24.8387,24.8387,359000.0
2013-01-29 10:30:00,29.3,29.31,29.29,29.3,317700.0,24.8302,24.8387,24.8218,24.8302,317700.0
2013-01-29 10:35:00,29.29,29.3,29.27,29.3,189100.0,24.8218,24.8302,24.8048,24.8302,189100.0
2013-01-29 10:40:00,29.3,29.35,29.29,29.34,158500.0,24.8302,24.8726,24.8218,24.8641,158500.0
2013-01-29 10:45:00,29.34,29.37,29.33,29.33,57400.0,24.8641,24.8896,24.8557,24.8557,57400.0
2013-01-29 10:50:00,29.34,29.35,29.32,29.34,77500.0,24.8641,24.8726,24.8472,24.8641,77500.0
2013-01-29 10:55:00,29.34,29.35,29.32,29.33,105500.0,24.8641,24.8726,24.8472,24.8557,105500.0
2013-01-29 11:00:00,29.34,29.34,29.31,29.34,220600.0,24.8641,24.8641,24.8387,24.8641,220600.0
2013-01-29 11:05:00,29.33,29.35,29.32,29.34,95600.0,24.8557,24.8726,24.8472,24.8641,95600.0
2013-01-29 11:10:00,29.34,29.34,29.31,29.31,25400.0,24.8641,24.8641,24.8387,24.8387,25400.0
2013-01-29 11:15:00,29.31,29.36,29.31,29.34,63800.0,24.8387,24.8811,24.8387,24.8641,63800.0
2013-01-29 11:20:00,29.34,29.41,29.34,29.4,124300.0,24.8641,24.9235,24.8641,24.915,124300.0
2013-01-29 11:25:00,29.41,29.43,29.39,29.43,81400.0,24.9235,24.9404,24.9065,24.9404,81400.0
2013-01-29 11:30:00,29.44,29.44,29.42,29.42,47400.0,24.9489,24.9489,24.9319,24.9319,47400.0
2013-01-29 11:35:00,29.42,29.44,29.41,29.42,69200.0,24.9319,24.9489,24.9235,24.9319,69200.0
2013-01-29 11:40:00,29.42,29.44,29.41,29.44,39400.0,24.9319,24.9489,24.9235,24.9489,39400.0
2013-01-29 11:45:00,29.44,29.44,29.42,29.43,33700.0,24.9489,24.9489,24.9319,24.9404,33700.0
2013-01-29 11:50:00,29.43,29.45,29.43,29.44,20800.0,24.9404,24.9574,24.9404,24.9489,20800.0
2013-01-29 11:55:00,29.45,29.45,29.41,29.44,51000.0,24.9574,24.9574,24.9235,24.9489,51000.0
2013-01-29 12:00:00,29.44,29.44,29.4,29.41,27500.0,24.9489,24.9489,24.915,24.9235,27500.0
2013-01-29 12:05:00,29.41,29.42,29.4,29.41,25200.0,24.9235,24.9319,24.915,24.9235,25200.0
2013-01-29 12:10:00,29.41,29.43,29.41,29.41,40900.0,24.9235,24.9404,24.9235,24.9235,40900.0
2013-01-29 12:15:00,29.4,29.42,29.4,29.41,48500.0,24.915,24.9319,24.915,24.9235,48500.0
2013-01-29 12:20:00,29.41,29.42,29.38,29.39,65100.0,24.9235,24.9319,24.898,24.9065,65100.0
2013-01-29 12:25:00,29.39,29.39,29.37,29.39,93300.0,24.9065,24.9065,24.8896,24.9065,93300.0
2013-01-29 12:30:00,29.39,29.4,29.37,29.38,20700.0,24.9065,24.915,24.8896,24.898,20700.0
2013-01-29 12:35:00,29.38,29.4,29.37,29.4,24000.0,24.898,24.915,24.8896,24.915,24000.0
2013-01-29 12:40:00,29.4,29.42,29.4,29.41,20500.0,24.915,24.9319,24.915,24.9235,20500.0
2013-01-29 12:45:00,29.4,29.42,29.4,29.42,79700.0,24.915,24.9319,24.915,24.9319,79700.0
2013-01-29 12:50:00,29.42,29.43,29.41,29.41,78200.0,24.9319,24.9404,24.9235,24.9235,78200.0
2013-01-29 12:55:00,29.41,29.42,29.4,29.42,19400.0,24.9235,24.9319,24.915,24.9319,19400.0
2013-01-29 13:00:00,29.41,29.43,29.4,29.43,18100.0,24.9235,24.9404,24.915,24.9404,18100.0
2013-01-29 13:05:00,29.43,29.44,29.39,29.4,56300.0,24.9404,24.9489,24.9065,24.915,56300.0
2013-01-29 13:10:00,29.4,29.41,29.39,29.39,26600.0,24.915,24.9235,24.9065,24.9065,26600.0
2013-01-29 13:15:00,29.39,29.42,29.38,29.42,22500.0,24.9065,24.9319,24.898,24.9319,22500.0
2013-01-29 13:20:00,29.41,29.42,29.4,29.4,17700.0,24.9235,24.9319,24.915,24.915,17700.0
2013-01-29 13:25:00,29.4,29.41,29.39,29.41,36100.0,24.915,24.9235,24.9065,24.9235,36100.0
2013-01-29 13:30:00,29.41,29.42,29.4,29.42,17700.0,24.9235,24.9319,24.915,24.9319,17700.0
2013-01-29 13:35:00,29.42,29.44,29.42,29.44,14900.0,24.9319,24.9489,24.9319,24.9489,14900.0
2013-01-29 13:40:00,29.43,29.44,29.42,29.42,21000.0,24.9404,24.9489,24.9319,24.9319,21000.0
2013-01-29 13:45:00,29.42,29.43,29.41,29.41,22500.0,24.9319,24.9404,24.9235,24.9235,22500.0
2013-01-29 13:50:00,29.41,29.42,29.4,29.42,14400.0,24.9235,24.9319,24.915,24.9319,14400.0
2013-01-29 13:55:00,29.41,29.43,29.4,29.43,29800.0,24.9235,24.9404,24.915,24.9404,29800.0
2013-01-29 14:00:00,29.42,29.43,29.41,29.43,17300.0,24.9319,24.9404,24.9235,24.9404,17300.0
2013-01-29 14:05:00,29.43,29.45,29.43,29.45,21400.0,24.9404,24.9574,24.9404,24.9574,21400.0
2013-01-29 14:10:00,29.44,29.44,29.42,29.42,20200.0,24.9489,24.9489,24.9319,24.9319,20200.0
2013-01-29 14:15:00,29.42,29.44,29.42,29.42,38300.0,24.9319,24.9489,24.9319,24.9319,38300.0
2013-01-29 14:20:00,29.43,29.43,29.42,29.43,21100.0,24.9404,24.9404,24.9319,24.9404,21100.0
2013-01-29 14:25:00,29.42,29.43,29.4,29.4,49500.0,24.9319,24.9404,24.915,24.915,49500.0
2013-01-29 14:30:00,29.4,29.42,29.4,29.42,71500.0,24.915,24.9319,24.915,24.9319,71500.0
2013-01-29 14:35:00,29.41,29.44,29.41,29.44,63600.0,24.9235,24.9489,24.9235,24.9489,63600.0
2013-01-29 14:40:00,29.43,29.43,29.42,29.42,29400.0,24.9404,24.9404,24.9319,24.9319,29400.0
2013-01-29 14:45:00,29.42,29.43,29.41,29.41,31600.0,24.9319,24.9404,24.9235,24.9235,31600.0
2013-01-29 14:50:00,29.41,29.42,29.4,29.4,31400.0,24.9235,24.9319,24.915,24.915,31400.0
2013-01-29 14:55:00,29.4,29.42,29.4,29.42,39900.0,24.915,24.9319,24.915,24.9319,39900.0
2013-01-29 15:00:00,29.42,29.44,29.42,29.44,9200.0,24.9319,24.9489,24.9319,24.9489,9200.0
2013-01-29 15:05:00,29.44,29.44,29.41,29.43,26200.0,24.9489,24.9489,24.9235,24.9404,26200.0
2013-01-29 15:10:00,29.43,29.48,29.43,29.45,180100.0,24.9404,24.9828,24.9404,24.9574,180100.0
2013-01-29 15:15:00,29.45,29.46,29.45,29.46,23800.0,24.9574,24.9658,24.9574,24.9658,23800.0
2013-01-29 15:20:00,29.46,29.48,29.46,29.47,74500.0,24.9658,24.9828,24.9658,24.9743,74500.0
2013-01-29 15:25:00,29.47,29.49,29.46,29.49,30600.0,24.9743,24.9913,24.9658,24.9913,30600.0
2013-01-29 15:30:00,29.48,29.51,29.47,29.49,120300.0,24.9828,25.0082,24.9743,24.9913,120300.0
2013-01-29 15:35:00,29.49,29.5,29.47,29.48,122000.0,24.9913,24.9997,24.9743,24.9828,122000.0
2013-01-29 15:40:00,29.48,29.49,29.47,29.48,116100.0,24.9828,24.9913,24.9743,24.9828,116100.0
2013-01-29 15:45:00,29.47,29.49,29.46,29.46,75800.0,24.9743,24.9913,24.9658,24.9658,75800.0
2013-01-29 15:50:00,29.47,29.47,29.44,29.44,107100.0,24.9743,24.9743,24.9489,24.9489,107100.0
2013-01-29 15:55:00,29.44,29.47,29.43,29.44,531300.0,24.9489,24.9743,24.9404,24.9489,531300.0
2013-01-30 09:30:00,29.42,29.46,29.4,29.45,303200.0,24.9319,24.9658,24.915,24.9574,303200.0
2013-01-30 09:35:00,29.45,29.48,29.45,29.47,119100.0,24.9574,24.9828,24.9574,24.9743,119100.0
2013-01-30 09:40:00,29.48,29.51,29.48,29.5,100000.0,24.9828,25.0082,24.9828,24.9997,100000.0
2013-01-30 09:45:00,29.51,29.55,29.5,29.55,203300.0,25.0082,25.0421,24.9997,25.0421,203300.0
2013-01-30 09:50:00,29.54,29.55,29.51,29.52,121500.0,25.0336,25.0421,25.0082,25.0167,121500.0
2013-01-30 09:55:00,29.53,29.55,29.52,29.53,153800.0,25.0252,25.0421,25.0167,25.0252,153800.0
2013-01-30 10:00:00,29.52,29.53,29.5,29.51,70400.0,25.0167,25.0252,24.9997,25.0082,70400.0
2013-01-30 10:05:00,29.51,29.53,29.48,29.49,66500.0,25.0082,25.0252,24.9828,24.9913,66500.0
2013-01-30 10:10:00,29.5,29.53,29.5,29.51,53600.0,24.9997,25.0252,24.9997,25.0082,53600.0
2013-01-30 10:15:00,29.5,29.5,29.48,29.48,55400.0,24.9997,24.9997,24.9828,24.9828,55400.0
2013-01-30 10:20:00,29.48,29.49,29.42,29.42,93100.0,24.9828,24.9913,24.9319,24.9319,93100.0
2013-01-30 10:25:00,29.42,29.43,29.41,29.43,104200.0,24.9319,24.9404,24.9235,24.9404,104200.0
2013-01-30 10:30:00,29.43,29.44,29.42,29.42,62800.0,24.9404,24.9489,24.9319,24.9319,62800.0
2013-01-30 10:35:00,29.42,29.43,29.38,29.38,103800.0,24.9319,24.9404,24.898,24.898,103800.0
2013-01-30 10:40:00,29.38,29.4,29.38,29.39,91800.0,24.898,24.915,24.898,24.9065,91800.0
2013-01-30 10:45:00,29.39,29.45,29.39,29.45,120000.0,24.9065,24.9574,24.9065,24.9574,120000.0
2013-01-30 10:50:00,29.46,29.47,29.44,29.46,65300.0,24.9658,24.9743,24.9489,24.9658,65300.0
2013-01-30 10:55:00,29.46,29.48,29.46,29.47,65700.0,24.9658,24.9828,24.9658,24.9743,65700.0
2013-01-30 11:00:00,29.47,29.48,29.46,29.48,51800.0,24.9743,24.9828,24.9658,24.9828,51800.0
2013-01-30 11:05:00,29.48,29.5,29.48,29.49,64300.0,24.9828,24.9997,24.9828,24.9913,64300.0
2013-01-30 11:10:00,29.49,29.5,29.48,29.48,90200.0,24.9913,24.9997,24.9828,24.9828,90200.0
2013-01-30 11:15:00,29.48,29.5,29.47,29.47,57300.0,24.9828,24.9997,24.9743,24.9743,57300.0
2013-01-30 11:20:00,29.47,29.49,29.47,29.48,27000.0,24.9743,24.9913,24.9743,24.9828,27000.0
2013-01-30 11:25:00,29.48,29.49,29.47,29.48,29100.0,24.9828,24.9913,24.9743,24.9828,29100.0
2013-01-30 11:30:00,29.48,29.52,29.48,29.51,28900.0,24.9828,25.0167,24.9828,25.0082,28900.0
2013-01-30 11:35:00,29.52,29.55,29.51,29.55,44900.0,25.0167,25.0421,25.0082,25.0421,44900.0
2013-01-30 11:40:00,29.55,29.55,29.52,29.53,26100.0,25.0421,25.0421,25.0167,25.0252,26100.0
2013-01-30 11:45:00,29.53,29.55,29.53,29.55,24700.0,25.0252,25.0421,25.0252,25.0421,24700.0
2013-01-30 11:50:00,29.55,29.55,29.53,29.54,23700.0,25.0421,25.0421,25.0252,25.0336,23700.0
2013-01-30 11:55:00,29.54,29.54,29.51,29.51,29200.0,25.0336,25.0336,25.0082,25.0082,29200.0
2013-01-30 12:00:00,29.51,29.53,29.51,29.52,52100.0,25.0082,25.0252,25.0082,25.0167,52100.0
2013-01-30 12:05:00,29.52,29.53,29.49,29.5,57700.0,25.0167,25.0252,24.9913,24.9997,57700.0
2013-01-30 12:10:00,29.5,29.5,29.49,29.49,53700.0,24.9997,24.9997,24.9913,24.9913,53700.0
2013-01-30 12:15:00,29.49,29.49,29.45,29.46,39800.0,24.9913,24.9913,24.9574,24.9658,39800.0
2013-01-30 12:20:00,29.46,29.47,29.44,29.46,36600.0,24.9658,24.9743,24.9489,24.9658,36600.0
2013-01-30 12:25:00,29.46,29.46,29.45,29.46,10600.0,24.9658,24.9658,24.9574,24.9658,10600.0
2013-01-30 12:30:00,29.46,29.47,29.45,29.47,34400.0,24.9658,24.9743,24.9574,24.9743,34400.0
2013-01-30 12:35:00,29.47,29.47,29.45,29.46,14600.0,24.9743,24.9743,24.9574,24.9658,14600.0
2013-01-30 12:40:00,29.46,29.48,29.46,29.47,24100.0,24.9658,24.9828,24.9658,24.9743,24100.0
2013-01-30 12:45:00,29.48,29.49,29.46,29.48,48800.0,24.9828,24.9913,24.9658,24.9828,48800.0
2013-01-30 12:50:00,29.49,29.5,29.47,29.49,20200.0,24.9913,24.9997,24.9743,24.9913,20200.0
2013-01-30 12:55:00,29.49,29.51,29.49,29.51,14500.0,24.9913,25.0082,24.9913,25.0082,14500.0
2013-01-30 13:00:00,29.51,29.51,29.49,29.5,15800.0,25.0082,25.0082,24.9913,24.9997,15800.0
2013-01-30 13:05:00,29.5,29.51,29.49,29.5,15200.0,24.9997,25.0082,24.9913,24.9997,15200.0
2013-01-30 13:10:00,29.5,29.51,29.49,29.5,4800.0,24.9997,25.0082,24.9913,24.9997,4800.0
2013-01-30 13:15:00,29.5,29.5,29.46,29.46,7300.0,24.9997,24.9997,24.9658,24.9658,7300.0
2013-01-30 13:20:00,29.47,29.49,29.46,29.49,19400.0,24.9743,24.9913,24.9658,24.9913,19400.0
2013-01-30 13:25:00,29.48,29.49,29.48,29.49,24900.0,24.9828,24.9913,24.9828,24.9913,24900.0
2013-01-30 13:30:00,29.5,29.5,29.48,29.48,11100.0,24.9997,24.9997,24.9828,24.9828,11100.0
2013-01-30 13:35:00,29.47,29.48,29.46,29.46,23400.0,24.9743,24.9828,24.9658,24.9658,23400.0
2013-01-30 13:40:00,29.46,29.47,29.45,29.46,22000.0,24.9658,24.9743,24.9574,24.9658,22000.0
2013-01-30 13:45:00,29.47,29.47,29.44,29.44,11500.0,24.9743,24.9743,24.9489,24.9489,11500.0
2013-01-30 13:50:00,29.45,29.47,29.45,29.47,28000.0,24.9574,24.9743,24.9574,24.9743,28000.0
2013-01-30 13:55:00,29.46,29.46,29.43,29.46,17600.0,24.9658,24.9658,24.9404,24.9658,17600.0
2013-01-30 14:00:00,29.46,29.47,29.45,29.46,12800.0,24.9658,24.9743,24.9574,24.9658,12800.0
2013-01-30 14:05:00,29.46,29.48,29.46,29.46,144900.0,24.9658,24.9828,24.9658,24.9658,144900.0
2013-01-30 14:10:00,29.46,29.48,29.46,29.46,28300.0,24.9658,24.9828,24.9658,24.9658,28300.0
2013-01-30 14:15:00,29.46,29.5,29.43,29.45,142800.0,24.9658,24.9997,24.9404,24.9574,142800.0
2013-01-30 14:20:00,29.46,29.47,29.42,29.43,87600.0,24.9658,24.9743,24.9319,24.9404,87600.0
2013-01-30 14:25:00,29.43,29.47,29.42,29.46,71800.0,24.9404,24.9743,24.9319,24.9658,71800.0
2013-01-30 14:30:00,29.46,29.48,29.45,29.46,66800.0,24.9658,24.9828,24.9574,24.9658,66800.0
2013-01-30 14:35:00,29.46,29.47,29.43,29.45,64400.0,24.9658,24.9743,24.9404,24.9574,64400.0
2013-01-30 14:40:00,29.46,29.48,29.45,29.46,39600.0,24.9658,24.9828,24.9574,24.9658,39600.0
2013-01-30 14:45:00,29.46,29.46,29.41,29.42,497600.0,24.9658,24.9658,24.9235,24.9319,497600.0
2013-01-30 14:50:00,29.42,29.43,29.41,29.41,40900.0,24.9319,24.9404,24.9235,24.9235,40900.0
2013-01-30 14:55:00,29.42,29.45,29.42,29.45,42800.0,24.9319,24.9574,24.9319,24.9574,42800.0
2013-01-30 15:00:00,29.45,29.45,29.42,29.42,61400.0,24.9574,24.9574,24.9319,24.9319,61400.0
2013-01-30 15:05:00,29.42,29.46,29.42,29.44,53200.0,24.9319,24.9658,24.9319,24.9489,53200.0
2013-01-30 15:10:00,29.43,29.44,29.39,29.39,81800.0,24.9404,24.9489,24.9065,24.9065,81800.0
2013-01-30 15:15:00,29.38,29.39,29.35,29.38,86600.0,24.898,24.9065,24.8726,24.898,86600.0
2013-01-30 15:20:00,29.37,29.39,29.36,29.36,73600.0,24.8896,24.9065,24.8811,24.8811,73600.0
2013-01-30 15:25:00,29.36,29.38,29.35,29.37,173600.0,24.8811,24.898,24.8726,24.8896,173600.0
2013-01-30 15:30:00,29.37,29.37,29.34,29.36,113300.0,24.8896,24.8896,24.8641,24.8811,113300.0
2013-01-30 15:35:00,29.35,29.35,29.32,29.32,106300.0,24.8726,24.8726,24.8472,24.8472,106300.0
2013-01-30 15:40:00,29.33,29.34,29.31,29.32,125300.0,24.8557,24.8641,24.8387,24.8472,125300.0
2013-01-30 15:45:00,29.32,29.38,29.31,29.36,149000.0,24.8472,24.898,24.8387,24.8811,149000.0
2013-01-30 15:50:00,29.36,29.36,29.32,29.33,147100.0,24.8811,24.8811,24.8472,24.8557,147100.0
2013-01-30 15:55:00,29.33,29.36,29.32,29.36,324600.0,24.8557,24.8811,24.8472,24.8811,324600.0
2013-01-31 09:30:00,29.45,29.47,29.42,29.43,156900.0,24.9574,24.9743,24.9319,24.9404,156900.0
2013-01-31 09:35:00,29.44,29.49,29.43,29.48,225400.0,24.9489,24.9913,24.9404,24.9828,225400.0
2013-01-31 09:40:00,29.49,29.57,29.48,29.57,157100.0,24.9913,25.0591,24.9828,25.0591,157100.0
2013-01-31 09:45:00,29.58,29.62,29.57,29.58,175400.0,25.0675,25.1014,25.0591,25.0675,175400.0
2013-01-31 09:50:00,29.58,29.59,29.56,29.59,47100.0,25.0675,25.076,25.0506,25.076,47100.0
2013-01-31 09:55:00,29.59,29.6,29.56,29.57,56600.0,25.076,25.0845,25.0506,25.0591,56600.0
2013-01-31 10:00:00,29.56,29.57,29.53,29.53,58300.0,25.0506,25.0591,25.0252,25.0252,58300.0
2013-01-31 10:05:00,29.53,29.56,29.52,29.56,82900.0,25.0252,25.0506,25.0167,25.0506,82900.0
2013-01-31 10:10:00,29.55,29.58,29.54,29.54,62000.0,25.0421,25.0675,25.0336,25.0336,62000.0
2013-01-31 10:15:00,29.55,29.55,29.51,29.52,135000.0,25.0421,25.0421,25.0082,25.0167,135000.0
2013-01-31 10:20:00,29.52,29.54,29.51,29.53,154000.0,25.0167,25.0336,25.0082,25.0252,154000.0
2013-01-31 10:25:00,29.52,29.53,29.5,29.51,133000.0,25.0167,25.0252,24.9997,25.0082,133000.0
2013-01-31 10:30:00,29.5,29.56,29.49,29.55,104400.0,24.9997,25.0506,24.9913,25.0421,104400.0
2013-01-31 10:35:00,29.54,29.55,29.52,29.53,40000.0,25.0336,25.0421,25.0167,25.0252,40000.0
2013-01-31 10:40:00,29.53,29.54,29.5,29.52,73200.0,25.0252,25.0336,24.9997,25.0167,73200.0
2013-01-31 10:45:00,29.53,29.53,29.51,29.51,23200.0,25.0252,25.0252,25.0082,25.0082,23200.0
2013-01-31 10:50:00,29.51,29.51,29.48,29.49,103600.0,25.0082,25.0082,24.9828,24.9913,103600.0
2013-01-31 10:55:00,29.49,29.5,29.47,29.48,88400.0,24.9913,24.9997,24.9743,24.9828,88400.0
2013-01-31 11:00:00,29.47,29.48,29.46,29.46,57400.0,24.9743,24.9828,24.9658,24.9658,57400.0
2013-01-31 11:05:00,29.46,29.47,29.44,29.44,74800.0,24.9658,24.9743,24.9489,24.9489,74800.0
2013-01-31 11:10:00,29.44,29.44,29.42,29.42,88300.0,24.9489,24.9489,24.9319,24.9319,88300.0
2013-01-31 11:15:00,29.42,29.42,29.4,29.42,31700.0,24.9319,24.9319,24.915,24.9319,31700.0
2013-01-31 11:20:00,29.42,29.43,29.41,29.42,26300.0,24.9319,24.9404,24.9235,24.9319,26300.0
2013-01-31 11:25:00,29.41,29.43,29.41,29.41,36100.0,24.9235,24.9404,24.9235,24.9235,36100.0
2013-01-31 11:30:00,29.41,29.41,29.37,29.37,66000.0,24.9235,24.9235,24.8896,24.8896,66000.0
2013-01-31 11:35:00,29.37,29.4,29.37,29.39,45100.0,24.8896,24.915,24.8896,24.9065,45100.0
2013-01-31 11:40:00,29.4,29.41,29.39,29.4,33900.0,24.915,24.9235,24.9065,24.915,33900.0
2013-01-31 11:45:00,29.4,29.43,29.39,29.43,65800.0,24.915,24.9404,24.9065,24.9404,65800.0
2013-01-31 11:50:00,29.42,29.43,29.39,29.4,86800.0,24.9319,24.9404,24.9065,24.915,86800.0
2013-01-31 11:55:00,29.39,29.41,29.39,29.4,25700.0,24.9065,24.9235,24.9065,24.915,25700.0
2013-01-31 12:00:00,29.4,29.42,29.4,29.41,37300.0,24.915,24.9319,24.915,24.9235,37300.0
2013-01-31 12:05:00,29.41,29.42,29.41,29.41,13300.0,24.9235,24.9319,24.9235,24.9235,13300.0
2013-01-31 12:10:00,29.41,29.42,29.4,29.42,17000.0,24.9235,24.9319,24.915,24.9319,17000.0
2013-01-31 12:15:00,29.42,29.45,29.42,29.43,49900.0,24.9319,24.9574,24.9319,24.9404,49900.0
2013-01-31 12:20:00,29.44,29.44,29.4,29.4,23100.0,24.9489,24.9489,24.915,24.915,23100.0
2013-01-31 12:25:00,29.4,29.42,29.4,29.4,26500.0,24.915,24.9319,24.915,24.915,26500.0
2013-01-31 12:30:00,29.4,29.41,29.4,29.41,38200.0,24.915,24.9235,24.915,24.9235,38200.0
2013-01-31 12:35:00,29.42,29.43,29.42,29.43,13200.0,24.9319,24.9404,24.9319,24.9404,13200.0
2013-01-31 12:40:00,29.43,29.43,29.42,29.43,7400.0,24.9404,24.9404,24.9319,24.9404,7400.0
2013-01-31 12:45:00,29.43,29.46,29.43,29.46,34000.0,24.9404,24.9658,24.9404,24.9658,34000.0
2013-01-31 12:50:00,29.46,29.47,29.46,29.46,31200.0,24.9658,24.9743,24.9658,24.9658,31200.0
2013-01-31 12:55:00,29.46,29.46,29.45,29.45,18800.0,24.9658,24.9658,24.9574,24.9574,18800.0
2013-01-31 13:00:00,29.46,29.46,29.45,29.45,11000.0,24.9658,24.9658,24.9574,24.9574,11000.0
2013-01-31 13:05:00,29.45,29.45,29.44,29.44,5000.0,24.9574,24.9574,24.9489,24.9489,5000.0
2013-01-31 13:10:00,29.44,29.45,29.44,29.45,6100.0,24.9489,24.9574,24.9489,24.9574,6100.0
2013-01-31 13:15:00,29.44,29.46,29.43,29.46,27200.0,24.9489,24.9658,24.9404,24.9658,27200.0
2013-01-31 13:20:00,29.45,29.46,29.44,29.45,37700.0,24.9574,24.9658,24.9489,24.9574,37700.0
2013-01-31 13:25:00,29.45,29.45,29.43,29.44,24500.0,24.9574,24.9574,24.9404,24.9489,24500.0
2013-01-31 13:30:00,29.44,29.45,29.43,29.44,19200.0,24.9489,24.9574,24.9404,24.9489,19200.0
2013-01-31 13:35:00,29.44,29.44,29.43,29.44,8000.0,24.9489,24.9489,24.9404,24.9489,8000.0
2013-01-31 13:40:00,29.45,29.46,29.44,29.45,15600.0,24.9574,24.9658,24.9489,24.9574,15600.0
2013-01-31 13:45:00,29.46,29.47,29.46,29.46,13900.0,24.9658,24.9743,24.9658,24.9658,13900.0
2013-01-31 13:50:00,29.46,29.47,29.45,29.46,27200.0,24.9658,24.9743,24.9574,24.9658,27200.0
2013-01-31 13:55:00,29.46,29.47,29.46,29.46,23100.0,24.9658,24.9743,24.9658,24.9658,23100.0
2013-01-31 14:00:00,29.46,29.47,29.45,29.46,17400.0,24.9658,24.9743,24.9574,24.9658,17400.0
2013-01-31 14:05:00,29.46,29.46,29.43,29.44,30800.0,24.9658,24.9658,24.9404,24.9489,30800.0
2013-01-31 14:10:00,29.45,29.45,29.43,29.44,26400.0,24.9574,24.9574,24.9404,24.9489,26400.0
2013-01-31 14:15:00,29.44,29.45,29.43,29.45,17100.0,24.9489,24.9574,24.9404,24.9574,17100.0
2013-01-31 14:20:00,29.44,29.45,29.44,29.44,6800.0,24.9489,24.9574,24.9489,24.9489,6800.0
2013-01-31 14:25:00,29.45,29.47,29.45,29.46,46900.0,24.9574,24.9743,24.9574,24.9658,46900.0
2013-01-31 14:30:00,29.46,29.48,29.45,29.48,34700.0,24.9658,24.9828,24.9574,24.9828,34700.0
2013-01-31 14:35:00,29.49,29.49,29.48,29.48,11500.0,24.9913,24.9913,24.9828,24.9828,11500.0
2013-01-31 14:40:00,29.48,29.49,29.48,29.49,9800.0,24.9828,24.9913,24.9828,24.9913,9800.0
2013-01-31 14:45:00,29.49,29.49,29.47,29.47,26300.0,24.9913,24.9913,24.9743,24.9743,26300.0
2013-01-31 14:50:00,29.47,29.48,29.46,29.48,18200.0,24.9743,24.9828,24.9658,24.9828,18200.0
2013-01-31 14:55:00,29.47,29.49,29.47,29.47,30600.0,24.9743,24.9913,24.9743,24.9743,30600.0
2013-01-31 15:00:00,29.47,29.47,29.41,29.41,33800.0,24.9743,24.9743,24.9235,24.9235,33800.0
2013-01-31 15:05:00,29.42,29.43,29.41,29.43,44400.0,24.9319,24.9404,24.9235,24.9404,44400.0
2013-01-31 15:10:00,29.43,29.44,29.41,29.41,57600.0,24.9404,24.9489,24.9235,24.9235,57600.0
2013-01-31 15:15:00,29.42,29.44,29.41,29.44,69200.0,24.9319,24.9489,24.9235,24.9489,69200.0
2013-01-31 15:20:00,29.44,29.44,29.41,29.41,47300.0,24.9489,24.9489,24.9235,24.9235,47300.0
2013-01-31 15:25:00,29.41,29.42,29.4,29.41,39200.0,24.9235,24.9319,24.915,24.9235,39200.0
2013-01-31 15:30:00,29.41,29.44,29.4,29.44,74900.0,24.9235,24.9489,24.915,24.9489,74900.0
2013-01-31 15:35:00,29.45,29.45,29.42,29.42,42800.0,24.9574,24.9574,24.9319,24.9319,42800.0
2013-01-31 15:40:00,29.42,29.43,29.41,29.42,35700.0,24.9319,24.9404,24.9235,24.9319,35700.0
2013-01-31 15:45:00,29.42,29.43,29.38,29.39,65500.0,24.9319,24.9404,24.898,24.9065,65500.0
2013-01-31 15:50:00,29.38,29.43,29.37,29.42,274700.0,24.898,24.9404,24.8896,24.9319,274700.0
2013-01-31 15:55:00,29.42,29.45,29.38,29.39,985500.0,24.9319,24.9574,24.898,24.9065,985500.0
2013-02-01 09:30:00,29.64,29.66,29.61,29.62,196300.0,25.1184,25.1353,25.093,25.1014,196300.0
2013-02-01 09:35:00,29.62,29.63,29.6,29.63,122400.0,25.1014,25.1099,25.0845,25.1099,122400.0
2013-02-01 09:40:00,29.63,29.64,29.59,29.6,195100.0,25.1099,25.1184,25.076,25.0845,195100.0
2013-02-01 09:45:00,29.6,29.62,29.57,29.57,194700.0,25.0845,25.1014,25.0591,25.0591,194700.0
2013-02-01 09:50:00,29.57,29.57,29.54,29.57,205900.0,25.0591,25.0591,25.0336,25.0591,205900.0
2013-02-01 09:55:00,29.57,29.59,29.54,29.55,170700.0,25.0591,25.076,25.0336,25.0421,170700.0
2013-02-01 10:00:00,29.55,29.64,29.55,29.64,314100.0,25.0421,25.1184,25.0421,25.1184,314100.0
2013-02-01 10:05:00,29.64,29.7,29.64,29.66,250200.0,25.1184,25.1692,25.1184,25.1353,250200.0
2013-02-01 10:10:00,29.66,29.67,29.65,29.66,143100.0,25.1353,25.1438,25.1269,25.1353,143100.0
2013-02-01 10:15:00,29.66,29.68,29.64,29.64,125500.0,25.1353,25.1523,25.1184,25.1184,125500.0
2013-02-01 10:20:00,29.65,29.67,29.64,29.64,264800.0,25.1269,25.1438,25.1184,25.1184,264800.0
2013-02-01 10:25:00,29.64,29.64,29.58,29.59,154500.0,25.1184,25.1184,25.0675,25.076,154500.0
2013-02-01 10:30:00,29.59,29.61,29.57,29.58,112000.0,25.076,25.093,25.0591,25.0675,112000.0
2013-02-01 10:35:00,29.59,29.61,29.58,29.59,506600.0,25.076,25.093,25.0675,25.076,506600.0
2013-02-01 10:40:00,29.59,29.6,29.59,29.59,282800.0,25.076,25.0845,25.076,25.076,282800.0
2013-02-01 10:45:00,29.59,29.62,29.59,29.6,71000.0,25.076,25.1014,25.076,25.0845,71000.0
2013-02-01 10:50:00,29.6,29.6,29.56,29.56,63900.0,25.0845,25.0845,25.0506,25.0506,63900.0
2013-02-01 10:55:00,29.57,29.63,29.57,29.62,46300.0,25.0591,25.1099,25.0591,25.1014,46300.0
2013-02-01 11:00:00,29.63,29.64,29.62,29.62,44000.0,25.1099,25.1184,25.1014,25.1014,44000.0
2013-02-01 11:05:00,29.62,29.65,29.62,29.63,111100.0,25.1014,25.1269,25.1014,25.1099,111100.0
2013-02-01 11:10:00,29.63,29.65,29.63,29.64,23600.0,25.1099,25.1269,25.1099,25.1184,23600.0
2013-02-01 11:15:00,29.64,29.65,29.64,29.65,29600.0,25.1184,25.1269,25.1184,25.1269,29600.0
2013-02-01 11:20:00,29.64,29.65,29.63,29.63,38500.0,25.1184,25.1269,25.1099,25.1099,38500.0
2013-02-01 11:25:00,29.63,29.64,29.62,29.62,29600.0,25.1099,25.1184,25.1014,25.1014,29600.0
2013-02-01 11:30:00,29.62,29.67,29.62,29.65,56200.0,25.1014,25.1438,25.1014,25.1269,56200.0
2013-02-01 11:35:00,29.65,29.66,29.64,29.66,30900.0,25.1269,25.1353,25.1184,25.1353,30900.0
2013-02-01 11:40:00,29.65,29.7,29.65,29.7,73500.0,25.1269,25.1692,25.1269,25.1692,73500.0
2013-02-01 11:45:00,29.7,29.7,29.69,29.7,6100.0,25.1692,25.1692,25.1608,25.1692,6100.0
2013-02-01 11:50:00,29.69,29.7,29.68,29.7,21300.0,25.1608,25.1692,25.1523,25.1692,21300.0
2013-02-01 11:55:00,29.7,29.72,29.69,29.72,23200.0,25.1692,25.1862,25.1608,25.1862,23200.0
2013-02-01 12:00:00,29.72,29.72,29.71,29.71,54200.0,25.1862,25.1862,25.1777,25.1777,54200.0
2013-02-01 12:05:00,29.71,29.73,29.71,29.73,16000.0,25.1777,25.1947,25.1777,25.1947,16000.0
2013-02-01 12:10:00,29.73,29.73,29.7,29.71,36500.0,25.1947,25.1947,25.1692,25.1777,36500.0
2013-02-01 12:15:00,29.7,29.71,29.69,29.69,42000.0,25.1692,25.1777,25.1608,25.1608,42000.0
2013-02-01 12:20:00,29.69,29.71,29.69,29.71,16100.0,25.1608,25.1777,25.1608,25.1777,16100.0
2013-02-01 12:25:00,29.71,29.71,29.7,29.7,13200.0,25.1777,25.1777,25.1692,25.1692,13200.0
2013-02-01 12:30:00,29.7,29.75,29.7,29.75,36800.0,25.1692,25.2116,25.1692,25.2116,36800.0
2013-02-01 12:35:00,29.75,29.76,29.73,29.73,35600.0,25.2116,25.2201,25.1947,25.1947,35600.0
2013-02-01 12:40:00,29.73,29.74,29.72,29.74,39800.0,25.1947,25.2031,25.1862,25.2031,39800.0
2013-02-01 12:45:00,29.74,29.75,29.73,29.74,14000.0,25.2031,25.2116,25.1947,25.2031,14000.0
2013-02-01 12:50:00,29.73,29.76,29.73,29.76,20900.0,25.1947,25.2201,25.1947,25.2201,20900.0
2013-02-01 12:55:00,29.76,29.76,29.74,29.75,20600.0,25.2201,25.2201,25.2031,25.2116,20600.0
2013-02-01 13:00:00,29.75,29.76,29.73,29.73,19600.0,25.2116,25.2201,25.1947,25.1947,19600.0
2013-02-01 13:05:00,29.73,29.76,29.73,29.74,38500.0,25.1947,25.2201,25.1947,25.2031,38500.0
2013-02-01 13:10:00,29.75,29.77,29.75,29.77,13600.0,25.2116,25.2285,25.2116,25.2285,13600.0
2013-02-01 13:15:00,29.76,29.76,29.75,29.76,40600.0,25.2201,25.2201,25.2116,25.2201,40600.0
2013-02-01 13:20:00,29.76,29.77,29.75,29.76,12800.0,25.2201,25.2285,25.2116,25.2201,12800.0
2013-02-01 13:25:00,29.76,29.77,29.76,29.77,4100.0,25.2201,25.2285,25.2201,25.2285,4100.0
2013-02-01 13:30:00,29.76,29.78,29.76,29.77,20900.0,25.2201,25.237,25.2201,25.2285,20900.0
2013-02-01 13:35:00,29.78,29.79,29.77,29.78,52300.0,25.237,25.2455,25.2285,25.237,52300.0
2013-02-01 13:40:00,29.77,29.78,29.76,29.77,53100.0,25.2285,25.237,25.2201,25.2285,53100.0
2013-02-01 13:45:00,29.78,29.79,29.77,29.78,20900.0,25.237,25.2455,25.2285,25.237,20900.0
2013-02-01 13:50:00,29.78,29.79,29.77,29.79,22300.0,25.237,25.2455,25.2285,25.2455,22300.0
2013-02-01 13:55:00,29.79,29.8,29.78,29.79,92500.0,25.2455,25.254,25.237,25.2455,92500.0
2013-02-01 14:00:00,29.79,29.79,29.77,29.78,29000.0,25.2455,25.2455,25.2285,25.237,29000.0
2013-02-01 14:05:00,29.78,29.79,29.77,29.78,45100.0,25.237,25.2455,25.2285,25.237,45100.0
2013-02-01 14:10:00,29.79,29.79,29.76,29.76,14400.0,25.2455,25.2455,25.2201,25.2201,14400.0
2013-02-01 14:15:00,29.76,29.77,29.75,29.76,39700.0,25.2201,25.2285,25.2116,25.2201,39700.0
2013-02-01 14:20:00,29.77,29.78,29.76,29.78,41700.0,25.2285,25.237,25.2201,25.237,41700.0
2013-02-01 14:25:00,29.78,29.78,29.76,29.77,43500.0,25.237,25.237,25.2201,25.2285,43500.0
2013-02-01 14:30:00,29.77,29.78,29.74,29.74,45100.0,25.2285,25.237,25.2031,25.2031,45100.0
2013-02-01 14:35:00,29.75,29.75,29.73,29.74,41800.0,25.2116,25.2116,25.1947,25.2031,41800.0
2013-02-01 14:40:00,29.75,29.77,29.74,29.76,31700.0,25.2116,25.2285,25.2031,25.2201,31700.0
2013-02-01 14:45:00,29.77,29.77,29.75,29.75,62300.0,25.2285,25.2285,25.2116,25.2116,62300.0
2013-02-01 14:50:00,29.76,29.77,29.75,29.77,90500.0,25.2201,25.2285,25.2116,25.2285,90500.0
2013-02-01 14:55:00,29.76,29.77,29.75,29.75,105400.0,25.2201,25.2285,25.2116,25.2116,105400.0
2013-02-01 15:00:00,29.76,29.76,29.74,29.74,27400.0,25.2201,25.2201,25.2031,25.2031,27400.0
2013-02-01 15:05:00,29.75,29.75,29.74,29.75,37200.0,25.2116,25.2116,25.2031,25.2116,37200.0
2013-02-01 15:10:00,29.74,29.76,29.74,29.76,46700.0,25.2031,25.2201,25.2031,25.2201,46700.0
2013-02-01 15:15:00,29.76,29.76,29.74,29.75,33800.0,25.2201,25.2201,25.2031,25.2116,33800.0
2013-02-01 15:20:00,29.75,29.75,29.72,29.72,41400.0,25.2116,25.2116,25.1862,25.1862,41400.0
2013-02-01 15:25:00,29.72,29.73,29.71,29.71,73300.0,25.1862,25.1947,25.1777,25.1777,73300.0
2013-02-01 15:30:00,29.71,29.73,29.7,29.72,163000.0,25.1777,25.1947,25.1692,25.1862,163000.0
2013-02-01 15:35:00,29.73,29.73,29.72,29.73,24300.0,25.1947,25.1947,25.1862,25.1947,24300.0
2013-02-01 15:40:00,29.72,29.75,29.72,29.75,137100.0,25.1862,25.2116,25.1862,25.2116,137100.0
2013-02-01 15:45:00,29.75,29.77,29.74,29.76,142500.0,25.2116,25.2285,25.2031,25.2201,142500.0
2013-02-01 15:50:00,29.76,29.76,29.74,29.74,147000.0,25.2201,25.2201,25.2031,25.2031,147000.0
2013-02-01 15:55:00,29.74,29.75,29.72,29.74,756800.0,25.2031,25.2116,25.1862,25.2031,756800.0
2013-02-04 09:30:00,29.63,29.63,29.57,29.62,163700.0,25.1099,25.1099,25.0591,25.1014,163700.0
2013-02-04 09:35:00,29.62,29.64,29.58,29.64,104100.0,25.1014,25.1184,25.0675,25.1184,104100.0
2013-02-04 09:40:00,29.64,29.65,29.59,29.61,101500.0,25.1184,25.1269,25.076,25.093,101500.0
2013-02-04 09:45:00,29.61,29.63,29.58,29.63,127400.0,25.093,25.1099,25.0675,25.1099,127400.0
2013-02-04 09:50:00,29.62,29.66,29.61,29.65,71900.0,25.1014,25.1353,25.093,25.1269,71900.0
2013-02-04 09:55:00,29.64,29.67,29.64,29.64,69200.0,25.1184,25.1438,25.1184,25.1184,69200.0
2013-02-04 10:00:00,29.64,29.66,29.6,29.6,112200.0,25.1184,25.1353,25.0845,25.0845,112200.0
2013-02-04 10:05:00,29.6,29.64,29.59,29.64,123500.0,25.0845,25.1184,25.076,25.1184,123500.0
2013-02-04 10:10:00,29.63,29.64,29.61,29.62,72000.0,25.1099,25.1184,25.093,25.1014,72000.0
2013-02-04 10:15:00,29.62,29.64,29.58,29.6,68600.0,25.1014,25.1184,25.0675,25.0845,68600.0
2013-02-04 10:20:00,29.6,29.62,29.6,29.62,79400.0,25.0845,25.1014,25.0845,25.1014,79400.0
2013-02-04 10:25:00,29.63,29.64,29.61,29.63,56800.0,25.1099,25.1184,25.093,25.1099,56800.0
2013-02-04 10:30:00,29.62,29.63,29.6,29.61,35400.0,25.1014,25.1099,25.0845,25.093,35400.0
2013-02-04 10:35:00,29.61,29.63,29.6,29.61,78800.0,25.093,25.1099,25.0845,25.093,78800.0
2013-02-04 10:40:00,29.62,29.64,29.6,29.6,76100.0,25.1014,25.1184,25.0845,25.0845,76100.0
2013-02-04 10:45:00,29.61,29.62,29.6,29.62,54500.0,25.093,25.1014,25.0845,25.1014,54500.0
2013-02-04 10:50:00,29.62,29.62,29.6,29.61,55500.0,25.1014,25.1014,25.0845,25.093,55500.0
2013-02-04 10:55:00,29.61,29.62,29.59,29.59,64900.0,25.093,25.1014,25.076,25.076,64900.0
2013-02-04 11:00:00,29.6,29.6,29.57,29.6,434100.0,25.0845,25.0845,25.0591,25.0845,434100.0
2013-02-04 11:05:00,29.59,29.6,29.58,29.59,81500.0,25.076,25.0845,25.0675,25.076,81500.0
2013-02-04 11:10:00,29.59,29.62,29.59,29.61,99500.0,25.076,25.1014,25.076,25.093,99500.0
2013-02-04 11:15:00,29.6,29.61,29.58,29.59,26700.0,25.0845,25.093,25.0675,25.076,26700.0
2013-02-04 11:20:00,29.58,29.6,29.55,29.56,188500.0,25.0675,25.0845,25.0421,25.0506,188500.0
2013-02-04 11:25:00,29.56,29.57,29.53,29.54,366100.0,25.0506,25.0591,25.0252,25.0336,366100.0
2013-02-04 11:30:00,29.53,29.53,29.46,29.47,352000.0,25.0252,25.0252,24.9658,24.9743,352000.0
2013-02-04 11:35:00,29.47,29.48,29.42,29.43,61200.0,24.9743,24.9828,24.9319,24.9404,61200.0
2013-02-04 11:40:00,29.43,29.44,29.39,29.42,84300.0,24.9404,24.9489,24.9065,24.9319,84300.0
2013-02-04 11:45:00,29.43,29.46,29.43,29.46,55100.0,24.9404,24.9658,24.9404,24.9658,55100.0
2013-02-04 11:50:00,29.46,29.47,29.45,29.46,31900.0,24.9658,24.9743,24.9574,24.9658,31900.0
2013-02-04 11:55:00,29.46,29.46,29.42,29.44,140100.0,24.9658,24.9658,24.9319,24.9489,140100.0
2013-02-04 12:00:00,29.43,29.44,29.42,29.43,56700.0,24.9404,24.9489,24.9319,24.9404,56700.0
2013-02-04 12:05:00,29.43,29.44,29.38,29.39,27500.0,24.9404,24.9489,24.898,24.9065,27500.0
2013-02-04 12:10:00,29.4,29.44,29.39,29.43,32300.0,24.915,24.9489,24.9065,24.9404,32300.0
2013-02-04 12:15:00,29.44,29.44,29.42,29.44,11400.0,24.9489,24.9489,24.9319,24.9489,11400.0
2013-02-04 12:20:00,29.43,29.44,29.41,29.42,22400.0,24.9404,24.9489,24.9235,24.9319,22400.0
2013-02-04 12:25:00,29.43,29.45,29.43,29.44,93700.0,24.9404,24.9574,24.9404,24.9489,93700.0
2013-02-04 12:30:00,29.44,29.46,29.44,29.44,61500.0,24.9489,24.9658,24.9489,24.9489,61500.0
2013-02-04 12:35:00,29.45,29.47,29.44,29.46,59500.0,24.9574,24.9743,24.9489,24.9658,59500.0
2013-02-04 12:40:00,29.46,29.48,29.45,29.46,38400.0,24.9658,24.9828,24.9574,24.9658,38400.0
2013-02-04 12:45:00,29.46,29.46,29.44,29.45,42200.0,24.9658,24.9658,24.9489,24.9574,42200.0
2013-02-04 12:50:00,29.45,29.46,29.42,29.42,82100.0,24.9574,24.9658,24.9319,24.9319,82100.0
2013-02-04 12:55:00,29.42,29.43,29.41,29.43,92000.0,24.9319,24.9404,24.9235,24.9404,92000.0
2013-02-04 13:00:00,29.43,29.43,29.41,29.43,118300.0,24.9404,24.9404,24.9235,24.9404,118300.0
2013-02-04 13:05:00,29.43,29.45,29.42,29.45,237200.0,24.9404,24.9574,24.9319,24.9574,237200.0
2013-02-04 13:10:00,29.45,29.46,29.43,29.44,83800.0,24.9574,24.9658,24.9404,24.9489,83800.0
2013-02-04 13:15:00,29.45,29.45,29.42,29.44,133600.0,24.9574,24.9574,24.9319,24.9489,133600.0
2013-02-04 13:20:00,29.44,29.45,29.43,29.45,64600.0,24.9489,24.9574,24.9404,24.9574,64600.0
2013-02-04 13:25:00,29.45,29.45,29.41,29.42,147600.0,24.9574,24.9574,24.9235,24.9319,147600.0
2013-02-04 13:30:00,29.42,29.43,29.39,29.4,78400.0,24.9319,24.9404,24.9065,24.915,78400.0
2013-02-04 13:35:00,29.4,29.41,29.4,29.4,82200.0,24.915,24.9235,24.915,24.915,82200.0
2013-02-04 13:40:00,29.4,29.42,29.4,29.41,111700.0,24.915,24.9319,24.915,24.9235,111700.0
2013-02-04 13:45:00,29.41,29.41,29.37,29.38,307900.0,24.9235,24.9235,24.8896,24.898,307900.0
2013-02-04 13:50:00,29.39,29.39,29.36,29.39,43600.0,24.9065,24.9065,24.8811,24.9065,43600.0
2013-02-04 13:55:00,29.39,29.41,29.38,29.4,80400.0,24.9065,24.9235,24.898,24.915,80400.0
2013-02-04 14:00:00,29.4,29.41,29.38,29.41,47200.0,24.915,24.9235,24.898,24.9235,47200.0
2013-02-04 14:05:00,29.41,29.42,29.4,29.4,54800.0,24.9235,24.9319,24.915,24.915,54800.0
2013-02-04 14:10:00,29.4,29.41,29.4,29.41,51800.0,24.915,24.9235,24.915,24.9235,51800.0
2013-02-04 14:15:00,29.4,29.42,29.4,29.4,19600.0,24.915,24.9319,24.915,24.915,19600.0
2013-02-04 14:20:00,29.4,29.42,29.39,29.4,35500.0,24.915,24.9319,24.9065,24.915,35500.0
2013-02-04 14:25:00,29.4,29.43,29.39,29.42,98800.0,24.915,24.9404,24.9065,24.9319,98800.0
2013-02-04 14:30:00,29.43,29.44,29.42,29.42,36600.0,24.9404,24.9489,24.9319,24.9319,36600.0
2013-02-04 14:35:00,29.42,29.44,29.41,29.43,52900.0,24.9319,24.9489,24.9235,24.9404,52900.0
2013-02-04 14:40:00,29.43,29.45,29.43,29.45,48700.0,24.9404,24.9574,24.9404,24.9574,48700.0
2013-02-04 14:45:00,29.45,29.45,29.43,29.44,49000.0,24.9574,24.9574,24.9404,24.9489,49000.0
2013-02-04 14:50:00,29.45,29.45,29.42,29.44,48700.0,24.9574,24.9574,24.9319,24.9489,48700.0
2013-02-04 14:55:00,29.44,29.48,29.44,29.47,85700.0,24.9489,24.9828,24.9489,24.9743,85700.0
2013-02-04 15:00:00,29.46,29.46,29.44,29.44,22300.0,24.9658,24.9658,24.9489,24.9489,22300.0
2013-02-04 15:05:00,29.45,29.45,29.42,29.42,57300.0,24.9574,24.9574,24.9319,24.9319,57300.0
2013-02-04 15:10:00,29.42,29.44,29.41,29.42,39000.0,24.9319,24.9489,24.9235,24.9319,39000.0
2013-02-04 15:15:00,29.41,29.42,29.41,29.42,81000.0,24.9235,24.9319,24.9235,24.9319,81000.0
2013-02-04 15:20:00,29.42,29.43,29.41,29.41,93400.0,24.9319,24.9404,24.9235,24.9235,93400.0
2013-02-04 15:25:00,29.41,29.44,29.41,29.43,75300.0,24.9235,24.9489,24.9235,24.9404,75300.0
2013-02-04 15:30:00,29.44,29.44,29.39,29.4,303200.0,24.9489,24.9489,24.9065,24.915,303200.0
2013-02-04 15:35:00,29.39,29.4,29.36,29.37,337100.0,24.9065,24.915,24.8811,24.8896,337100.0
2013-02-04 15:40:00,29.37,29.39,29.35,29.38,149100.0,24.8896,24.9065,24.8726,24.898,149100.0
2013-02-04 15:45:00,29.37,29.38,29.34,29.35,131200.0,24.8896,24.898,24.8641,24.8726,131200.0
2013-02-04 15:50:00,29.35,29.35,29.32,29.34,246200.0,24.8726,24.8726,24.8472,24.8641,246200.0
2013-02-04 15:55:00,29.35,29.35,29.32,29.34,826600.0,24.8726,24.8726,24.8472,24.8641,826600.0
2013-02-05 09:30:00,29.45,29.5,29.42,29.48,186600.0,24.9574,24.9997,24.9319,24.9828,186600.0
2013-02-05 09:35:00,29.48,29.51,29.47,29.5,143000.0,24.9828,25.0082,24.9743,24.9997,143000.0
2013-02-05 09:40:00,29.5,29.52,29.47,29.5,156300.0,24.9997,25.0167,24.9743,24.9997,156300.0
2013-02-05 09:45:00,29.51,29.52,29.48,29.51,82500.0,25.0082,25.0167,24.9828,25.0082,82500.0
2013-02-05 09:50:00,29.51,29.55,29.51,29.54,154500.0,25.0082,25.0421,25.0082,25.0336,154500.0
2013-02-05 09:55:00,29.55,29.57,29.53,29.54,145200.0,25.0421,25.0591,25.0252,25.0336,145200.0
2013-02-05 10:00:00,29.54,29.55,29.51,29.55,268100.0,25.0336,25.0421,25.0082,25.0421,268100.0
2013-02-05 10:05:00,29.55,29.59,29.55,29.57,112800.0,25.0421,25.076,25.0421,25.0591,112800.0
2013-02-05 10:10:00,29.56,29.57,29.54,29.56,94500.0,25.0506,25.0591,25.0336,25.0506,94500.0
2013-02-05 10:15:00,29.56,29.58,29.55,29.55,143600.0,25.0506,25.0675,25.0421,25.0421,143600.0
2013-02-05 10:20:00,29.55,29.57,29.55,29.55,45000.0,25.0421,25.0591,25.0421,25.0421,45000.0
2013-02-05 10:25:00,29.55,29.58,29.55,29.56,234700.0,25.0421,25.0675,25.0421,25.0506,234700.0
2013-02-05 10:30:00,29.56,29.58,29.53,29.57,107900.0,25.0506,25.0675,25.0252,25.0591,107900.0
2013-02-05 10:35:00,29.58,29.61,29.58,29.6,145200.0,25.0675,25.093,25.0675,25.0845,145200.0
2013-02-05 10:40:00,29.61,29.62,29.6,29.62,58900.0,25.093,25.1014,25.0845,25.1014,58900.0
2013-02-05 10:45:00,29.61,29.61,29.59,29.6,33300.0,25.093,25.093,25.076,25.0845,33300.0
2013-02-05 10:50:00,29.6,29.61,29.59,29.6,76300.0,25.0845,25.093,25.076,25.0845,76300.0
2013-02-05 10:55:00,29.6,29.61,29.59,29.6,104200.0,25.0845,25.093,25.076,25.0845,104200.0
2013-02-05 11:00:00,29.59,29.63,29.59,29.63,18600.0,25.076,25.1099,25.076,25.1099,18600.0
2013-02-05 11:05:00,29.63,29.63,29.59,29.6,75200.0,25.1099,25.1099,25.076,25.0845,75200.0
2013-02-05 11:10:00,29.6,29.63,29.6,29.62,51900.0,25.0845,25.1099,25.0845,25.1014,51900.0
2013-02-05 11:15:00,29.62,29.62,29.6,29.6,102600.0,25.1014,25.1014,25.0845,25.0845,102600.0
2013-02-05 11:20:00,29.6,29.61,29.59,29.6,35700.0,25.0845,25.093,25.076,25.0845,35700.0
2013-02-05 11:25:00,29.61,29.62,29.6,29.6,69700.0,25.093,25.1014,25.0845,25.0845,69700.0
2013-02-05 11:30:00,29.6,29.62,29.6,29.62,67400.0,25.0845,25.1014,25.0845,25.1014,67400.0
2013-02-05 11:35:00,29.62,29.63,29.61,29.61,42400.0,25.1014,25.1099,25.093,25.093,42400.0
2013-02-05 11:40:00,29.6,29.63,29.6,29.6,90900.0,25.0845,25.1099,25.0845,25.0845,90900.0
2013-02-05 11:45:00,29.6,29.63,29.6,29.62,86000.0,25.0845,25.1099,25.0845,25.1014,86000.0
2013-02-05 11:50:00,29.63,29.63,29.62,29.63,20400.0,25.1099,25.1099,25.1014,25.1099,20400.0
2013-02-05 11:55:00,29.64,29.64,29.61,29.62,90600.0,25.1184,25.1184,25.093,25.1014,90600.0
2013-02-05 12:00:00,29.62,29.63,29.61,29.63,104200.0,25.1014,25.1099,25.093,25.1099,104200.0
2013-02-05 12:05:00,29.63,29.64,29.63,29.63,33500.0,25.1099,25.1184,25.1099,25.1099,33500.0
2013-02-05 12:10:00,29.63,29.66,29.62,29.64,90500.0,25.1099,25.1353,25.1014,25.1184,90500.0
2013-02-05 12:15:00,29.64,29.65,29.63,29.65,4800.0,25.1184,25.1269,25.1099,25.1269,4800.0
2013-02-05 12:20:00,29.64,29.65,29.64,29.64,40900.0,25.1184,25.1269,25.1184,25.1184,40900.0
2013-02-05 12:25:00,29.64,29.65,29.62,29.62,114600.0,25.1184,25.1269,25.1014,25.1014,114600.0
2013-02-05 12:30:00,29.62,29.63,29.62,29.62,77200.0,25.1014,25.1099,25.1014,25.1014,77200.0
2013-02-05 12:35:00,29.63,29.64,29.62,29.63,80900.0,25.1099,25.1184,25.1014,25.1099,80900.0
2013-02-05 12:40:00,29.63,29.64,29.62,29.63,91700.0,25.1099,25.1184,25.1014,25.1099,91700.0
2013-02-05 12:45:00,29.63,29.66,29.63,29.66,74300.0,25.1099,25.1353,25.1099,25.1353,74300.0
2013-02-05 12:50:00,29.66,29.66,29.64,29.66,82600.0,25.1353,25.1353,25.1184,25.1353,82600.0
2013-02-05 12:55:00,29.65,29.66,29.65,29.66,78800.0,25.1269,25.1353,25.1269,25.1353,78800.0
2013-02-05 13:00:00,29.66,29.69,29.66,29.69,16800.0,25.1353,25.1608,25.1353,25.1608,16800.0
2013-02-05 13:05:00,29.69,29.69,29.67,29.69,63000.0,25.1608,25.1608,25.1438,25.1608,63000.0
2013-02-05 13:10:00,29.69,29.7,29.67,29.69,124700.0,25.1608,25.1692,25.1438,25.1608,124700.0
2013-02-05 13:15:00,29.69,29.69,29.67,29.67,24400.0,25.1608,25.1608,25.1438,25.1438,24400.0
2013-02-05 13:20:00,29.67,29.68,29.67,29.68,23600.0,25.1438,25.1523,25.1438,25.1523,23600.0
2013-02-05 13:25:00,29.68,29.71,29.68,29.71,57000.0,25.1523,25.1777,25.1523,25.1777,57000.0
2013-02-05 13:30:00,29.71,29.71,29.69,29.71,71600.0,25.1777,25.1777,25.1608,25.1777,71600.0
2013-02-05 13:35:00,29.71,29.72,29.7,29.72,24100.0,25.1777,25.1862,25.1692,25.1862,24100.0
2013-02-05 13:40:00,29.72,29.73,29.71,29.72,32700.0,25.1862,25.1947,25.1777,25.1862,32700.0
2013-02-05 13:45:00,29.73,29.74,29.71,29.72,60400.0,25.1947,25.2031,25.1777,25.1862,60400.0
2013-02-05 13:50:00,29.72,29.73,29.71,29.71,93600.0,25.1862,25.1947,25.1777,25.1777,93600.0
2013-02-05 13:55:00,29.72,29.72,29.7,29.7,77300.0,25.1862,25.1862,25.1692,25.1692,77300.0
2013-02-05 14:00:00,29.7,29.72,29.7,29.71,47900.0,25.1692,25.1862,25.1692,25.1777,47900.0
2013-02-05 14:05:00,29.71,29.74,29.71,29.74,71600.0,25.1777,25.2031,25.1777,25.2031,71600.0
2013-02-05 14:10:00,29.73,29.74,29.73,29.73,41400.0,25.1947,25.2031,25.1947,25.1947,41400.0
2013-02-05 14:15:00,29.74,29.76,29.74,29.76,117200.0,25.2031,25.2201,25.2031,25.2201,117200.0
2013-02-05 14:20:00,29.76,29.76,29.73,29.74,97700.0,25.2201,25.2201,25.1947,25.2031,97700.0
2013-02-05 14:25:00,29.74,29.75,29.74,29.75,40300.0,25.2031,25.2116,25.2031,25.2116,40300.0
2013-02-05 14:30:00,29.74,29.76,29.74,29.74,34200.0,25.2031,25.2201,25.2031,25.2031,34200.0
2013-02-05 14:35:00,29.74,29.76,29.74,29.76,97900.0,25.2031,25.2201,25.2031,25.2201,97900.0
2013-02-05 14:40:00,29.76,29.77,29.75,29.77,17000.0,25.2201,25.2285,25.2116,25.2285,17000.0
2013-02-05 14:45:00,29.77,29.79,29.77,29.78,160800.0,25.2285,25.2455,25.2285,25.237,160800.0
2013-02-05 14:50:00,29.78,29.79,29.76,29.77,197700.0,25.237,25.2455,25.2201,25.2285,197700.0
2013-02-05 14:55:00,29.76,29.76,29.74,29.75,49800.0,25.2201,25.2201,25.2031,25.2116,49800.0
2013-02-05 15:00:00,29.76,29.76,29.74,29.75,86500.0,25.2201,25.2201,25.2031,25.2116,86500.0
2013-02-05 15:05:00,29.75,29.75,29.73,29.74,34000.0,25.2116,25.2116,25.1947,25.2031,34000.0
2013-02-05 15:10:00,29.74,29.77,29.74,29.77,23800.0,25.2031,25.2285,25.2031,25.2285,23800.0
2013-02-05 15:15:00,29.76,29.77,29.74,29.74,200300.0,25.2201,25.2285,25.2031,25.2031,200300.0
2013-02-05 15:20:00,29.75,29.75,29.73,29.75,127900.0,25.2116,25.2116,25.1947,25.2116,127900.0
2013-02-05 15:25:00,29.75,29.75,29.73,29.74,101800.0,25.2116,25.2116,25.1947,25.2031,101800.0
2013-02-05 15:30:00,29.73,29.75,29.73,29.75,231500.0,25.1947,25.2116,25.1947,25.2116,231500.0
2013-02-05 15:35:00,29.74,29.75,29.72,29.73,172600.0,25.2031,25.2116,25.1862,25.1947,172600.0
2013-02-05 15:40:00,29.73,29.74,29.72,29.74,115000.0,25.1947,25.2031,25.1862,25.2031,115000.0
2013-02-05 15:45:00,29.73,29.74,29.72,29.74,185800.0,25.1947,25.2031,25.1862,25.2031,185800.0
2013-02-05 15:50:00,29.73,29.74,29.68,29.69,587100.0,25.1947,25.2031,25.1523,25.1608,587100.0
2013-02-05 15:55:00,29.69,29.71,29.67,29.69,1261200.0,25.1608,25.1777,25.1438,25.1608,1261200.0
2013-02-06 09:30:00,29.55,29.6,29.55,29.57,109700.0,25.0421,25.0845,25.0421,25.0591,109700.0
2013-02-06 09:35:00,29.57,29.64,29.55,29.63,142900.0,25.0591,25.1184,25.0421,25.1099,142900.0
2013-02-06 09:40:00,29.63,29.65,29.61,29.63,128900.0,25.1099,25.1269,25.093,25.1099,128900.0
2013-02-06 09:45:00,29.62,29.63,29.57,29.59,206000.0,25.1014,25.1099,25.0591,25.076,206000.0
2013-02-06 09:50:00,29.59,29.61,29.59,29.61,77700.0,25.076,25.093,25.076,25.093,77700.0
2013-02-06 09:55:00,29.61,29.65,29.6,29.63,90700.0,25.093,25.1269,25.0845,25.1099,90700.0
2013-02-06 10:00:00,29.63,29.64,29.6,29.61,101000.0,25.1099,25.1184,25.0845,25.093,101000.0
2013-02-06 10:05:00,29.61,29.62,29.59,29.61,103500.0,25.093,25.1014,25.076,25.093,103500.0
2013-02-06 10:10:00,29.61,29.64,29.61,29.62,83800.0,25.093,25.1184,25.093,25.1014,83800.0
2013-02-06 10:15:00,29.62,29.62,29.59,29.62,96900.0,25.1014,25.1014,25.076,25.1014,96900.0
2013-02-06 10:20:00,29.62,29.63,29.61,29.62,105700.0,25.1014,25.1099,25.093,25.1014,105700.0
2013-02-06 10:25:00,29.62,29.64,29.61,29.62,25200.0,25.1014,25.1184,25.093,25.1014,25200.0
2013-02-06 10:30:00,29.63,29.64,29.58,29.58,110600.0,25.1099,25.1184,25.0675,25.0675,110600.0
2013-02-06 10:35:00,29.57,29.6,29.57,29.58,186100.0,25.0591,25.0845,25.0591,25.0675,186100.0
2013-02-06 10:40:00,29.58,29.61,29.58,29.61,166000.0,25.0675,25.093,25.0675,25.093,166000.0
2013-02-06 10:45:00,29.6,29.66,29.6,29.65,115900.0,25.0845,25.1353,25.0845,25.1269,115900.0
2013-02-06 10:50:00,29.65,29.71,29.64,29.71,99500.0,25.1269,25.1777,25.1184,25.1777,99500.0
2013-02-06 10:55:00,29.72,29.73,29.7,29.71,124100.0,25.1862,25.1947,25.1692,25.1777,124100.0
2013-02-06 11:00:00,29.71,29.78,29.71,29.77,109300.0,25.1777,25.237,25.1777,25.2285,109300.0
2013-02-06 11:05:00,29.77,29.77,29.73,29.74,112300.0,25.2285,25.2285,25.1947,25.2031,112300.0
2013-02-06 11:10:00,29.74,29.78,29.74,29.76,107000.0,25.2031,25.237,25.2031,25.2201,107000.0
2013-02-06 11:15:00,29.76,29.79,29.75,29.76,205500.0,25.2201,25.2455,25.2116,25.2201,205500.0
2013-02-06 11:20:00,29.76,29.77,29.75,29.76,57900.0,25.2201,25.2285,25.2116,25.2201,57900.0
2013-02-06 11:25:00,29.76,29.77,29.75,29.77,42200.0,25.2201,25.2285,25.2116,25.2285,42200.0
2013-02-06 11:30:00,29.76,29.77,29.75,29.76,41200.0,25.2201,25.2285,25.2116,25.2201,41200.0
2013-02-06 11:35:00,29.76,29.76,29.74,29.74,106000.0,25.2201,25.2201,25.2031,25.2031,106000.0
2013-02-06 11:40:00,29.74,29.75,29.73,29.74,46900.0,25.2031,25.2116,25.1947,25.2031,46900.0
2013-02-06 11:45:00,29.73,29.75,29.72,29.74,467900.0,25.1947,25.2116,25.1862,25.2031,467900.0
2013-02-06 11:50:00,29.74,29.75,29.73,29.74,108800.0,25.2031,25.2116,25.1947,25.2031,108800.0
2013-02-06 11:55:00,29.74,29.76,29.73,29.75,239100.0,25.2031,25.2201,25.1947,25.2116,239100.0
2013-02-06 12:00:00,29.75,29.76,29.72,29.72,102000.0,25.2116,25.2201,25.1862,25.1862,102000.0
2013-02-06 12:05:00,29.73,29.75,29.72,29.75,68500.0,25.1947,25.2116,25.1862,25.2116,68500.0
2013-02-06 12:10:00,29.75,29.76,29.74,29.75,15400.0,25.2116,25.2201,25.2031,25.2116,15400.0
2013-02-06 12:15:00,29.75,29.76,29.74,29.75,312700.0,25.2116,25.2201,25.2031,25.2116,312700.0
2013-02-06 12:20:00,29.74,29.76,29.74,29.76,55500.0,25.2031,25.2201,25.2031,25.2201,55500.0
2013-02-06 12:25:00,29.75,29.76,29.74,29.74,17000.0,25.2116,25.2201,25.2031,25.2031,17000.0
2013-02-06 12:30:00,29.74,29.76,29.74,29.76,36500.0,25.2031,25.2201,25.2031,25.2201,36500.0
2013-02-06 12:35:00,29.75,29.76,29.74,29.75,14000.0,25.2116,25.2201,25.2031,25.2116,14000.0
2013-02-06 12:40:00,29.74,29.76,29.74,29.76,36100.0,25.2031,25.2201,25.2031,25.2201,36100.0
2013-02-06 12:45:00,29.76,29.76,29.73,29.74,28600.0,25.2201,25.2201,25.1947,25.2031,28600.0
2013-02-06 12:50:00,29.74,29.75,29.71,29.71,42400.0,25.2031,25.2116,25.1777,25.1777,42400.0
2013-02-06 12:55:00,29.71,29.72,29.69,29.69,54800.0,25.1777,25.1862,25.1608,25.1608,54800.0
2013-02-06 13:00:00,29.68,29.69,29.65,29.67,63600.0,25.1523,25.1608,25.1269,25.1438,63600.0
2013-02-06 13:05:00,29.66,29.67,29.64,29.65,27300.0,25.1353,25.1438,25.1184,25.1269,27300.0
2013-02-06 13:10:00,29.65,29.66,29.63,29.65,110100.0,25.1269,25.1353,25.1099,25.1269,110100.0
2013-02-06 13:15:00,29.65,29.67,29.64,29.67,47400.0,25.1269,25.1438,25.1184,25.1438,47400.0
2013-02-06 13:20:00,29.66,29.67,29.62,29.62,71000.0,25.1353,25.1438,25.1014,25.1014,71000.0
2013-02-06 13:25:00,29.62,29.63,29.6,29.6,83200.0,25.1014,25.1099,25.0845,25.0845,83200.0
2013-02-06 13:30:00,29.6,29.6,29.58,29.6,53700.0,25.0845,25.0845,25.0675,25.0845,53700.0
2013-02-06 13:35:00,29.6,29.61,29.6,29.61,8900.0,25.0845,25.093,25.0845,25.093,8900.0
2013-02-06 13:40:00,29.61,29.62,29.59,29.61,14400.0,25.093,25.1014,25.076,25.093,14400.0
2013-02-06 13:45:00,29.61,29.64,29.61,29.63,52200.0,25.093,25.1184,25.093,25.1099,52200.0
2013-02-06 13:50:00,29.62,29.63,29.61,29.62,52200.0,25.1014,25.1099,25.093,25.1014,52200.0
2013-02-06 13:55:00,29.63,29.64,29.62,29.62,36100.0,25.1099,25.1184,25.1014,25.1014,36100.0
2013-02-06 14:00:00,29.62,29.62,29.6,29.62,63300.0,25.1014,25.1014,25.0845,25.1014,63300.0
2013-02-06 14:05:00,29.63,29.64,29.62,29.64,24000.0,25.1099,25.1184,25.1014,25.1184,24000.0
2013-02-06 14:10:00,29.63,29.64,29.62,29.64,23000.0,25.1099,25.1184,25.1014,25.1184,23000.0
2013-02-06 14:15:00,29.64,29.64,29.63,29.63,53700.0,25.1184,25.1184,25.1099,25.1099,53700.0
2013-02-06 14:20:00,29.64,29.65,29.63,29.64,170500.0,25.1184,25.1269,25.1099,25.1184,170500.0
2013-02-06 14:25:00,29.64,29.64,29.61,29.61,29000.0,25.1184,25.1184,25.093,25.093,29000.0
2013-02-06 14:30:00,29.62,29.63,29.61,29.62,21400.0,25.1014,25.1099,25.093,25.1014,21400.0
2013-02-06 14:35:00,29.63,29.63,29.6,29.62,49600.0,25.1099,25.1099,25.0845,25.1014,49600.0
2013-02-06 14:40:00,29.63,29.65,29.63,29.64,30400.0,25.1099,25.1269,25.1099,25.1184,30400.0
2013-02-06 14:45:00,29.64,29.65,29.64,29.64,29400.0,25.1184,25.1269,25.1184,25.1184,29400.0
2013-02-06 14:50:00,29.64,29.65,29.62,29.64,49900.0,25.1184,25.1269,25.1014,25.1184,49900.0
2013-02-06 14:55:00,29.64,29.65,29.63,29.65,16200.0,25.1184,25.1269,25.1099,25.1269,16200.0
2013-02-06 15:00:00,29.65,29.68,29.65,29.65,54100.0,25.1269,25.1523,25.1269,25.1269,54100.0
2013-02-06 15:05:00,29.65,29.67,29.65,29.66,21200.0,25.1269,25.1438,25.1269,25.1353,21200.0
2013-02-06 15:10:00,29.66,29.66,29.61,29.62,67800.0,25.1353,25.1353,25.093,25.1014,67800.0
2013-02-06 15:15:00,29.63,29.65,29.63,29.63,64400.0,25.1099,25.1269,25.1099,25.1099,64400.0
2013-02-06 15:20:00,29.62,29.65,29.62,29.65,39100.0,25.1014,25.1269,25.1014,25.1269,39100.0
2013-02-06 15:25:00,29.65,29.67,29.64,29.67,23400.0,25.1269,25.1438,25.1184,25.1438,23400.0
2013-02-06 15:30:00,29.67,29.67,29.64,29.66,68600.0,25.1438,25.1438,25.1184,25.1353,68600.0
2013-02-06 15:35:00,29.65,29.67,29.64,29.65,51500.0,25.1269,25.1438,25.1184,25.1269,51500.0
2013-02-06 15:40:00,29.65,29.67,29.64,29.65,65300.0,25.1269,25.1438,25.1184,25.1269,65300.0
2013-02-06 15:45:00,29.66,29.66,29.64,29.64,81900.0,25.1353,25.1353,25.1184,25.1184,81900.0
2013-02-06 15:50:00,29.65,29.67,29.64,29.66,284500.0,25.1269,25.1438,25.1184,25.1353,284500.0
2013-02-06 15:55:00,29.65,29.68,29.65,29.68,500600.0,25.1269,25.1523,25.1269,25.1523,500600.0
2013-02-07 09:30:00,29.7,29.73,29.65,29.66,515300.0,25.1692,25.1947,25.1269,25.1353,515300.0
2013-02-07 09:35:00,29.66,29.7,29.63,29.64,699500.0,25.1353,25.1692,25.1099,25.1184,699500.0
2013-02-07 09:40:00,29.65,29.66,29.62,29.66,115900.0,25.1269,25.1353,25.1014,25.1353,115900.0
2013-02-07 09:45:00,29.66,29.7,29.65,29.68,338900.0,25.1353,25.1692,25.1269,25.1523,338900.0
2013-02-07 09:50:00,29.67,29.68,29.59,29.59,1094700.0,25.1438,25.1523,25.076,25.076,1094700.0
2013-02-07 09:55:00,29.59,29.65,29.59,29.63,101300.0,25.076,25.1269,25.076,25.1099,101300.0
2013-02-07 10:00:00,29.63,29.65,29.61,29.65,120300.0,25.1099,25.1269,25.093,25.1269,120300.0
2013-02-07 10:05:00,29.65,29.65,29.61,29.63,106000.0,25.1269,25.1269,25.093,25.1099,106000.0
2013-02-07 10:10:00,29.62,29.63,29.53,29.54,235900.0,25.1014,25.1099,25.0252,25.0336,235900.0
2013-02-07 10:15:00,29.54,29.56,29.54,29.55,82100.0,25.0336,25.0506,25.0336,25.0421,82100.0
2013-02-07 10:20:00,29.54,29.55,29.43,29.45,243600.0,25.0336,25.0421,24.9404,24.9574,243600.0
2013-02-07 10:25:00,29.44,29.47,29.42,29.46,164200.0,24.9489,24.9743,24.9319,24.9658,164200.0
2013-02-07 10:30:00,29.47,29.5,29.45,29.45,97600.0,24.9743,24.9997,24.9574,24.9574,97600.0
2013-02-07 10:35:00,29.45,29.47,29.43,29.46,121600.0,24.9574,24.9743,24.9404,24.9658,121600.0
2013-02-07 10:40:00,29.46,29.49,29.44,29.46,74700.0,24.9658,24.9913,24.9489,24.9658,74700.0
2013-02-07 10:45:00,29.45,29.45,29.42,29.45,150300.0,24.9574,24.9574,24.9319,24.9574,150300.0
2013-02-07 10:50:00,29.45,29.45,29.39,29.41,138900.0,24.9574,24.9574,24.9065,24.9235,138900.0
2013-02-07 10:55:00,29.41,29.46,29.4,29.45,146800.0,24.9235,24.9658,24.915,24.9574,146800.0
2013-02-07 11:00:00,29.46,29.46,29.44,29.46,76000.0,24.9658,24.9658,24.9489,24.9658,76000.0
2013-02-07 11:05:00,29.46,29.5,29.45,29.5,77500.0,24.9658,24.9997,24.9574,24.9997,77500.0
2013-02-07 11:10:00,29.5,29.5,29.48,29.49,113600.0,24.9997,24.9997,24.9828,24.9913,113600.0
2013-02-07 11:15:00,29.49,29.5,29.47,29.48,114400.0,24.9913,24.9997,24.9743,24.9828,114400.0
2013-02-07 11:20:00,29.48,29.51,29.46,29.5,136900.0,24.9828,25.0082,24.9658,24.9997,136900.0
2013-02-07 11:25:00,29.49,29.5,29.46,29.47,62800.0,24.9913,24.9997,24.9658,24.9743,62800.0
2013-02-07 11:30:00,29.48,29.49,29.46,29.46,45100.0,24.9828,24.9913,24.9658,24.9658,45100.0
2013-02-07 11:35:00,29.46,29.48,29.43,29.44,379100.0,24.9658,24.9828,24.9404,24.9489,379100.0
2013-02-07 11:40:00,29.44,29.45,29.42,29.42,103700.0,24.9489,24.9574,24.9319,24.9319,103700.0
2013-02-07 11:45:00,29.43,29.45,29.42,29.43,43700.0,24.9404,24.9574,24.9319,24.9404,43700.0
2013-02-07 11:50:00,29.44,29.46,29.43,29.45,103300.0,24.9489,24.9658,24.9404,24.9574,103300.0
2013-02-07 11:55:00,29.45,29.45,29.43,29.45,35000.0,24.9574,24.9574,24.9404,24.9574,35000.0
2013-02-07 12:00:00,29.44,29.49,29.43,29.49,39500.0,24.9489,24.9913,24.9404,24.9913,39500.0
2013-02-07 12:05:00,29.48,29.5,29.47,29.49,19200.0,24.9828,24.9997,24.9743,24.9913,19200.0
2013-02-07 12:10:00,29.49,29.51,29.48,29.5,249000.0,24.9913,25.0082,24.9828,24.9997,249000.0
2013-02-07 12:15:00,29.49,29.51,29.49,29.5,47600.0,24.9913,25.0082,24.9913,24.9997,47600.0
2013-02-07 12:20:00,29.5,29.5,29.49,29.5,26000.0,24.9997,24.9997,24.9913,24.9997,26000.0
2013-02-07 12:25:00,29.5,29.52,29.5,29.52,152800.0,24.9997,25.0167,24.9997,25.0167,152800.0
2013-02-07 12:30:00,29.52,29.54,29.51,29.54,28500.0,25.0167,25.0336,25.0082,25.0336,28500.0
2013-02-07 12:35:00,29.55,29.56,29.54,29.55,14700.0,25.0421,25.0506,25.0336,25.0421,14700.0
2013-02-07 12:40:00,29.55,29.55,29.54,29.55,27000.0,25.0421,25.0421,25.0336,25.0421,27000.0
2013-02-07 12:45:00,29.56,29.56,29.54,29.54,23500.0,25.0506,25.0506,25.0336,25.0336,23500.0
2013-02-07 12:50:00,29.55,29.55,29.52,29.52,86100.0,25.0421,25.0421,25.0167,25.0167,86100.0
2013-02-07 12:55:00,29.53,29.54,29.52,29.54,62500.0,25.0252,25.0336,25.0167,25.0336,62500.0
2013-02-07 13:00:00,29.53,29.53,29.52,29.53,17200.0,25.0252,25.0252,25.0167,25.0252,17200.0
2013-02-07 13:05:00,29.53,29.53,29.49,29.49,35300.0,25.0252,25.0252,24.9913,24.9913,35300.0
2013-02-07 13:10:00,29.49,29.51,29.49,29.49,25900.0,24.9913,25.0082,24.9913,24.9913,25900.0
2013-02-07 13:15:00,29.5,29.5,29.5,29.5,8400.0,24.9997,24.9997,24.9997,24.9997,8400.0
2013-02-07 13:20:00,29.5,29.52,29.5,29.51,7300.0,24.9997,25.0167,24.9997,25.0082,7300.0
2013-02-07 13:25:00,29.52,29.54,29.52,29.53,95400.0,25.0167,25.0336,25.0167,25.0252,95400.0
2013-02-07 13:30:00,29.53,29.53,29.51,29.52,32900.0,25.0252,25.0252,25.0082,25.0167,32900.0
2013-02-07 13:35:00,29.52,29.52,29.49,29.5,15300.0,25.0167,25.0167,24.9913,24.9997,15300.0
2013-02-07 13:40:00,29.49,29.54,29.49,29.54,94400.0,24.9913,25.0336,24.9913,25.0336,94400.0
2013-02-07 13:45:00,29.55,29.56,29.54,29.55,97900.0,25.0421,25.0506,25.0336,25.0421,97900.0
2013-02-07 13:50:00,29.54,29.55,29.53,29.55,25000.0,25.0336,25.0421,25.0252,25.0421,25000.0
2013-02-07 13:55:00,29.55,29.56,29.55,29.56,10300.0,25.0421,25.0506,25.0421,25.0506,10300.0
2013-02-07 14:00:00,29.56,29.59,29.56,29.57,88200.0,25.0506,25.076,25.0506,25.0591,88200.0
2013-02-07 14:05:00,29.57,29.58,29.54,29.55,137900.0,25.0591,25.0675,25.0336,25.0421,137900.0
2013-02-07 14:10:00,29.54,29.55,29.53,29.53,53900.0,25.0336,25.0421,25.0252,25.0252,53900.0
2013-02-07 14:15:00,29.53,29.55,29.52,29.53,82800.0,25.0252,25.0421,25.0167,25.0252,82800.0
2013-02-07 14:20:00,29.54,29.54,29.51,29.51,38300.0,25.0336,25.0336,25.0082,25.0082,38300.0
2013-02-07 14:25:00,29.52,29.54,29.51,29.53,29200.0,25.0167,25.0336,25.0082,25.0252,29200.0
2013-02-07 14:30:00,29.53,29.54,29.51,29.52,58300.0,25.0252,25.0336,25.0082,25.0167,58300.0
2013-02-07 14:35:00,29.52,29.52,29.49,29.49,52600.0,25.0167,25.0167,24.9913,24.9913,52600.0
2013-02-07 14:40:00,29.5,29.52,29.49,29.51,24100.0,24.9997,25.0167,24.9913,25.0082,24100.0
2013-02-07 14:45:00,29.5,29.53,29.5,29.53,20000.0,24.9997,25.0252,24.9997,25.0252,20000.0
2013-02-07 14:50:00,29.53,29.55,29.53,29.54,76300.0,25.0252,25.0421,25.0252,25.0336,76300.0
2013-02-07 14:55:00,29.54,29.57,29.54,29.56,19200.0,25.0336,25.0591,25.0336,25.0506,19200.0
2013-02-07 15:00:00,29.56,29.57,29.54,29.54,31600.0,25.0506,25.0591,25.0336,25.0336,31600.0
2013-02-07 15:05:00,29.54,29.58,29.54,29.56,28100.0,25.0336,25.0675,25.0336,25.0506,28100.0
2013-02-07 15:10:00,29.55,29.57,29.54,29.55,61900.0,25.0421,25.0591,25.0336,25.0421,61900.0
2013-02-07 15:15:00,29.55,29.56,29.54,29.56,33900.0,25.0421,25.0506,25.0336,25.0506,33900.0
2013-02-07 15:20:00,29.56,29.56,29.53,29.54,117800.0,25.0506,25.0506,25.0252,25.0336,117800.0
2013-02-07 15:25:00,29.54,29.54,29.52,29.54,39600.0,25.0336,25.0336,25.0167,25.0336,39600.0
2013-02-07 15:30:00,29.54,29.55,29.53,29.54,33800.0,25.0336,25.0421,25.0252,25.0336,33800.0
2013-02-07 15:35:00,29.54,29.63,29.5,29.6,421700.0,25.0336,25.1099,24.9997,25.0845,421700.0
2013-02-07 15:40:00,29.6,29.64,29.6,29.61,173800.0,25.0845,25.1184,25.0845,25.093,173800.0
2013-02-07 15:45:00,29.61,29.64,29.59,29.64,217100.0,25.093,25.1184,25.076,25.1184,217100.0
2013-02-07 15:50:00,29.64,29.69,29.63,29.67,273000.0,25.1184,25.1608,25.1099,25.1438,273000.0
2013-02-07 15:55:00,29.68,29.7,29.65,29.68,418800.0,25.1523,25.1692,25.1269,25.1523,418800.0
2013-02-08 09:30:00,29.79,29.85,29.78,29.81,258900.0,25.2455,25.2963,25.237,25.2624,258900.0
2013-02-08 09:35:00,29.82,29.9,29.82,29.9,204000.0,25.2709,25.3387,25.2709,25.3387,204000.0
2013-02-08 09:40:00,29.9,29.96,29.9,29.96,289200.0,25.3387,25.3896,25.3387,25.3896,289200.0
2013-02-08 09:45:00,29.96,29.96,29.91,29.91,213100.0,25.3896,25.3896,25.3472,25.3472,213100.0
2013-02-08 09:50:00,29.91,29.96,29.91,29.96,229000.0,25.3472,25.3896,25.3472,25.3896,229000.0
2013-02-08 09:55:00,29.96,29.98,29.95,29.97,494000.0,25.3896,25.4065,25.3811,25.398,494000.0
2013-02-08 10:00:00,29.97,29.99,29.97,29.98,371600.0,25.398,25.415,25.398,25.4065,371600.0
2013-02-08 10:05:00,29.98,29.98,29.94,29.94,165000.0,25.4065,25.4065,25.3726,25.3726,165000.0
2013-02-08 10:10:00,29.94,29.96,29.93,29.96,124100.0,25.3726,25.3896,25.3641,25.3896,124100.0
2013-02-08 10:15:00,29.96,29.97,29.94,29.96,195800.0,25.3896,25.398,25.3726,25.3896,195800.0
2013-02-08 10:20:00,29.95,29.97,29.94,29.96,131800.0,25.3811,25.398,25.3726,25.3896,131800.0
2013-02-08 10:25:00,29.96,29.97,29.93,29.93,149900.0,25.3896,25.398,25.3641,25.3641,149900.0
2013-02-08 10:30:00,29.94,29.95,29.93,29.95,118300.0,25.3726,25.3811,25.3641,25.3811,118300.0
2013-02-08 10:35:00,29.94,29.99,29.94,29.97,228200.0,25.3726,25.415,25.3726,25.398,228200.0
2013-02-08 10:40:00,29.97,29.97,29.96,29.96,89500.0,25.398,25.398,25.3896,25.3896,89500.0
2013-02-08 10:45:00,29.97,29.98,29.96,29.97,100900.0,25.398,25.4065,25.3896,25.398,100900.0
2013-02-08 10:50:00,29.98,29.99,29.96,29.98,180600.0,25.4065,25.415,25.3896,25.4065,180600.0
2013-02-08 10:55:00,29.97,30.0,29.97,29.99,68700.0,25.398,25.4235,25.398,25.415,68700.0
2013-02-08 11:00:00,29.99,30.0,29.98,29.99,69600.0,25.415,25.4235,25.4065,25.415,69600.0
2013-02-08 11:05:00,29.98,30.0,29.98,29.99,207900.0,25.4065,25.4235,25.4065,25.415,207900.0
2013-02-08 11:10:00,29.98,29.98,29.96,29.96,243400.0,25.4065,25.4065,25.3896,25.3896,243400.0
2013-02-08 11:15:00,29.96,29.97,29.96,29.96,50200.0,25.3896,25.398,25.3896,25.3896,50200.0
2013-02-08 11:20:00,29.97,29.97,29.96,29.97,5900.0,25.398,25.398,25.3896,25.398,5900.0
2013-02-08 11:25:00,29.96,29.97,29.95,29.96,31100.0,25.3896,25.398,25.3811,25.3896,31100.0
2013-02-08 11:30:00,29.96,29.96,29.93,29.94,39300.0,25.3896,25.3896,25.3641,25.3726,39300.0
2013-02-08 11:35:00,29.94,29.96,29.94,29.95,71100.0,25.3726,25.3896,25.3726,25.3811,71100.0
2013-02-08 11:40:00,29.96,29.98,29.95,29.98,48200.0,25.3896,25.4065,25.3811,25.4065,48200.0
2013-02-08 11:45:00,29.97,29.98,29.96,29.96,20500.0,25.398,25.4065,25.3896,25.3896,20500.0
2013-02-08 11:50:00,29.96,29.98,29.95,29.98,23100.0,25.3896,25.4065,25.3811,25.4065,23100.0
2013-02-08 11:55:00,29.97,29.97,29.96,29.96,22000.0,25.398,25.398,25.3896,25.3896,22000.0
2013-02-08 12:00:00,29.97,29.98,29.97,29.98,7200.0,25.398,25.4065,25.398,25.4065,7200.0
2013-02-08 12:05:00,29.97,29.98,29.96,29.97,40200.0,25.398,25.4065,25.3896,25.398,40200.0
2013-02-08 12:10:00,29.97,29.98,29.95,29.97,57300.0,25.398,25.4065,25.3811,25.398,57300.0
2013-02-08 12:15:00,29.97,29.98,29.96,29.96,10000.0,25.398,25.4065,25.3896,25.3896,10000.0
2013-02-08 12:20:00,29.97,29.97,29.95,29.96,41000.0,25.398,25.398,25.3811,25.3896,41000.0
2013-02-08 12:25:00,29.96,29.96,29.95,29.96,12100.0,25.3896,25.3896,25.3811,25.3896,12100.0
2013-02-08 12:30:00,29.96,29.96,29.94,29.94,21900.0,25.3896,25.3896,25.3726,25.3726,21900.0
2013-02-08 12:35:00,29.94,29.94,29.91,29.92,74200.0,25.3726,25.3726,25.3472,25.3557,74200.0
2013-02-08 12:40:00,29.92,29.93,29.91,29.93,12700.0,25.3557,25.3641,25.3472,25.3641,12700.0
2013-02-08 12:45:00,29.92,29.94,29.92,29.94,9700.0,25.3557,25.3726,25.3557,25.3726,9700.0
2013-02-08 12:50:00,29.93,29.94,29.93,29.94,17500.0,25.3641,25.3726,25.3641,25.3726,17500.0
2013-02-08 12:55:00,29.95,29.95,29.94,29.95,34100.0,25.3811,25.3811,25.3726,25.3811,34100.0
2013-02-08 13:00:00,29.95,29.97,29.94,29.97,8000.0,25.3811,25.398,25.3726,25.398,8000.0
2013-02-08 13:05:00,29.97,29.98,29.96,29.96,20300.0,25.398,25.4065,25.3896,25.3896,20300.0
2013-02-08 13:10:00,29.96,29.97,29.95,29.96,34900.0,25.3896,25.398,25.3811,25.3896,34900.0
2013-02-08 13:15:00,29.96,29.97,29.95,29.96,29700.0,25.3896,25.398,25.3811,25.3896,29700.0
2013-02-08 13:20:00,29.96,29.96,29.95,29.96,6800.0,25.3896,25.3896,25.3811,25.3896,6800.0
2013-02-08 13:25:00,29.95,29.95,29.93,29.94,46900.0,25.3811,25.3811,25.3641,25.3726,46900.0
2013-02-08 13:30:00,29.95,29.96,29.93,29.96,56700.0,25.3811,25.3896,25.3641,25.3896,56700.0
2013-02-08 13:35:00,29.96,29.96,29.95,29.96,16200.0,25.3896,25.3896,25.3811,25.3896,16200.0
2013-02-08 13:40:00,29.96,29.98,29.95,29.98,16700.0,25.3896,25.4065,25.3811,25.4065,16700.0
2013-02-08 13:45:00,29.98,29.98,29.96,29.96,7500.0,25.4065,25.4065,25.3896,25.3896,7500.0
2013-02-08 13:50:00,29.97,29.97,29.95,29.96,8300.0,25.398,25.398,25.3811,25.3896,8300.0
2013-02-08 13:55:00,29.96,29.97,29.95,29.96,12400.0,25.3896,25.398,25.3811,25.3896,12400.0
2013-02-08 14:00:00,29.95,29.97,29.95,29.95,32300.0,25.3811,25.398,25.3811,25.3811,32300.0
2013-02-08 14:05:00,29.96,29.97,29.95,29.96,19700.0,25.3896,25.398,25.3811,25.3896,19700.0
2013-02-08 14:10:00,29.96,29.98,29.96,29.97,58200.0,25.3896,25.4065,25.3896,25.398,58200.0
2013-02-08 14:15:00,29.98,29.98,29.96,29.97,75900.0,25.4065,25.4065,25.3896,25.398,75900.0
2013-02-08 14:20:00,29.96,29.97,29.95,29.95,22600.0,25.3896,25.398,25.3811,25.3811,22600.0
2013-02-08 14:25:00,29.95,29.98,29.95,29.98,27300.0,25.3811,25.4065,25.3811,25.4065,27300.0
2013-02-08 14:30:00,29.98,29.98,29.96,29.98,22100.0,25.4065,25.4065,25.3896,25.4065,22100.0
2013-02-08 14:35:00,29.97,29.98,29.96,29.96,30300.0,25.398,25.4065,25.3896,25.3896,30300.0
2013-02-08 14:40:00,29.96,29.97,29.96,29.96,28000.0,25.3896,25.398,25.3896,25.3896,28000.0
2013-02-08 14:45:00,29.97,29.98,29.96,29.96,38500.0,25.398,25.4065,25.3896,25.3896,38500.0
2013-02-08 14:50:00,29.96,29.96,29.93,29.94,65600.0,25.3896,25.3896,25.3641,25.3726,65600.0
2013-02-08 14:55:00,29.94,29.95,29.93,29.93,45300.0,25.3726,25.3811,25.3641,25.3641,45300.0
2013-02-08 15:00:00,29.94,29.95,29.92,29.93,63700.0,25.3726,25.3811,25.3557,25.3641,63700.0
2013-02-08 15:05:00,29.94,29.96,29.94,29.95,156600.0,25.3726,25.3896,25.3726,25.3811,156600.0
2013-02-08 15:10:00,29.95,29.96,29.94,29.96,60100.0,25.3811,25.3896,25.3726,25.3896,60100.0
2013-02-08 15:15:00,29.96,29.96,29.93,29.93,45300.0,25.3896,25.3896,25.3641,25.3641,45300.0
2013-02-08 15:20:00,29.94,29.94,29.92,29.93,55200.0,25.3726,25.3726,25.3557,25.3641,55200.0
2013-02-08 15:25:00,29.94,29.94,29.93,29.94,48800.0,25.3726,25.3726,25.3641,25.3726,48800.0
2013-02-08 15:30:00,29.94,29.95,29.92,29.93,47200.0,25.3726,25.3811,25.3557,25.3641,47200.0
2013-02-08 15:35:00,29.93,29.93,29.9,29.91,90800.0,25.3641,25.3641,25.3387,25.3472,90800.0
2013-02-08 15:40:00,29.91,29.94,29.91,29.93,278200.0,25.3472,25.3726,25.3472,25.3641,278200.0
2013-02-08 15:45:00,29.93,29.95,29.92,29.95,146800.0,25.3641,25.3811,25.3557,25.3811,146800.0
2013-02-08 15:50:00,29.95,29.96,29.94,29.95,124200.0,25.3811,25.3896,25.3726,25.3811,124200.0
2013-02-08 15:55:00,29.95,29.95,29.91,29.93,1399500.0,25.3811,25.3811,25.3472,25.3641,1399500.0
2013-02-11 09:30:00,29.97,29.97,29.93,29.96,116300.0,25.398,25.398,25.3641,25.3896,116300.0
2013-02-11 09:35:00,29.97,29.97,29.9,29.93,331200.0,25.398,25.398,25.3387,25.3641,331200.0
2013-02-11 09:40:00,29.93,29.94,29.9,29.94,264700.0,25.3641,25.3726,25.3387,25.3726,264700.0
2013-02-11 09:45:00,29.94,29.94,29.9,29.91,211300.0,25.3726,25.3726,25.3387,25.3472,211300.0
2013-02-11 09:50:00,29.92,29.92,29.89,29.91,118300.0,25.3557,25.3557,25.3302,25.3472,118300.0
2013-02-11 09:55:00,29.91,29.91,29.87,29.89,209600.0,25.3472,25.3472,25.3133,25.3302,209600.0
2013-02-11 10:00:00,29.9,29.93,29.89,29.93,137200.0,25.3387,25.3641,25.3302,25.3641,137200.0
2013-02-11 10:05:00,29.93,29.94,29.92,29.92,267900.0,25.3641,25.3726,25.3557,25.3557,267900.0
2013-02-11 10:10:00,29.92,29.95,29.9,29.91,179400.0,25.3557,25.3811,25.3387,25.3472,179400.0
2013-02-11 10:15:00,29.91,29.92,29.87,29.9,325900.0,25.3472,25.3557,25.3133,25.3387,325900.0
2013-02-11 10:20:00,29.89,29.92,29.89,29.91,127400.0,25.3302,25.3557,25.3302,25.3472,127400.0
2013-02-11 10:25:00,29.9,29.95,29.89,29.94,83100.0,25.3387,25.3811,25.3302,25.3726,83100.0
2013-02-11 10:30:00,29.94,29.94,29.92,29.93,75900.0,25.3726,25.3726,25.3557,25.3641,75900.0
2013-02-11 10:35:00,29.93,29.94,29.91,29.92,72100.0,25.3641,25.3726,25.3472,25.3557,72100.0
2013-02-11 10:40:00,29.93,29.94,29.92,29.94,85500.0,25.3641,25.3726,25.3557,25.3726,85500.0
2013-02-11 10:45:00,29.95,29.97,29.94,29.96,65100.0,25.3811,25.398,25.3726,25.3896,65100.0
2013-02-11 10:50:00,29.96,29.97,29.95,29.97,60800.0,25.3896,25.398,25.3811,25.398,60800.0
2013-02-11 10:55:00,29.97,29.98,29.96,29.98,45700.0,25.398,25.4065,25.3896,25.4065,45700.0
2013-02-11 11:00:00,29.98,30.0,29.98,30.0,17400.0,25.4065,25.4235,25.4065,25.4235,17400.0
2013-02-11 11:05:00,29.99,30.01,29.99,30.0,79900.0,25.415,25.4319,25.415,25.4235,79900.0
2013-02-11 11:10:00,30.01,30.02,30.0,30.01,23800.0,25.4319,25.4404,25.4235,25.4319,23800.0
2013-02-11 11:15:00,30.01,30.02,30.0,30.01,50100.0,25.4319,25.4404,25.4235,25.4319,50100.0
2013-02-11 11:20:00,30.01,30.02,29.99,30.0,307700.0,25.4319,25.4404,25.415,25.4235,307700.0
2013-02-11 11:25:00,30.0,30.01,29.98,29.98,52400.0,25.4235,25.4319,25.4065,25.4065,52400.0
2013-02-11 11:30:00,29.99,29.99,29.98,29.98,27500.0,25.415,25.415,25.4065,25.4065,27500.0
2013-02-11 11:35:00,29.99,30.0,29.98,30.0,11100.0,25.415,25.4235,25.4065,25.4235,11100.0
2013-02-11 11:40:00,30.0,30.01,29.98,29.99,77700.0,25.4235,25.4319,25.4065,25.415,77700.0
2013-02-11 11:45:00,29.99,30.0,29.98,29.99,20600.0,25.415,25.4235,25.4065,25.415,20600.0
2013-02-11 11:50:00,30.0,30.0,29.98,30.0,9900.0,25.4235,25.4235,25.4065,25.4235,9900.0
2013-02-11 11:55:00,30.0,30.01,29.99,30.0,25800.0,25.4235,25.4319,25.415,25.4235,25800.0
2013-02-11 12:00:00,29.99,30.0,29.96,29.97,24900.0,25.415,25.4235,25.3896,25.398,24900.0
2013-02-11 12:05:00,29.97,29.98,29.95,29.96,32100.0,25.398,25.4065,25.3811,25.3896,32100.0
2013-02-11 12:10:00,29.96,29.96,29.94,29.95,34400.0,25.3896,25.3896,25.3726,25.3811,34400.0
2013-02-11 12:15:00,29.94,29.96,29.94,29.96,44200.0,25.3726,25.3896,25.3726,25.3896,44200.0
2013-02-11 12:20:00,29.96,29.97,29.95,29.96,20400.0,25.3896,25.398,25.3811,25.3896,20400.0
2013-02-11 12:25:00,29.96,29.96,29.95,29.96,20000.0,25.3896,25.3896,25.3811,25.3896,20000.0
2013-02-11 12:30:00,29.95,29.96,29.93,29.94,36700.0,25.3811,25.3896,25.3641,25.3726,36700.0
2013-02-11 12:35:00,29.94,29.95,29.92,29.93,50800.0,25.3726,25.3811,25.3557,25.3641,50800.0
2013-02-11 12:40:00,29.93,29.94,29.92,29.92,12900.0,25.3641,25.3726,25.3557,25.3557,12900.0
2013-02-11 12:45:00,29.91,29.91,29.9,29.9,45000.0,25.3472,25.3472,25.3387,25.3387,45000.0
2013-02-11 12:50:00,29.91,29.93,29.91,29.92,60500.0,25.3472,25.3641,25.3472,25.3557,60500.0
2013-02-11 12:55:00,29.92,29.94,29.92,29.93,39100.0,25.3557,25.3726,25.3557,25.3641,39100.0
2013-02-11 13:00:00,29.94,29.96,29.94,29.95,20000.0,25.3726,25.3896,25.3726,25.3811,20000.0
2013-02-11 13:05:00,29.94,29.95,29.94,29.95,11500.0,25.3726,25.3811,25.3726,25.3811,11500.0
2013-02-11 13:10:00,29.95,29.96,29.93,29.93,36400.0,25.3811,25.3896,25.3641,25.3641,36400.0
2013-02-11 13:15:00,29.93,29.95,29.92,29.93,51800.0,25.3641,25.3811,25.3557,25.3641,51800.0
2013-02-11 13:20:00,29.93,29.94,29.93,29.94,5400.0,25.3641,25.3726,25.3641,25.3726,5400.0
2013-02-11 13:25:00,29.94,29.95,29.92,29.94,76500.0,25.3726,25.3811,25.3557,25.3726,76500.0
2013-02-11 13:30:00,29.94,29.95,29.94,29.94,17100.0,25.3726,25.3811,25.3726,25.3726,17100.0
2013-02-11 13:35:00,29.94,29.95,29.93,29.93,21600.0,25.3726,25.3811,25.3641,25.3641,21600.0
2013-02-11 13:40:00,29.93,29.94,29.92,29.92,12100.0,25.3641,25.3726,25.3557,25.3557,12100.0
2013-02-11 13:45:00,29.93,29.94,29.92,29.92,28100.0,25.3641,25.3726,25.3557,25.3557,28100.0
2013-02-11 13:50:00,29.93,29.93,29.92,29.92,6400.0,25.3641,25.3641,25.3557,25.3557,6400.0
2013-02-11 13:55:00,29.93,29.94,29.93,29.94,35500.0,25.3641,25.3726,25.3641,25.3726,35500.0
2013-02-11 14:00:00,29.93,29.94,29.92,29.93,46700.0,25.3641,25.3726,25.3557,25.3641,46700.0
2013-02-11 14:05:00,29.92,29.95,29.92,29.94,24500.0,25.3557,25.3811,25.3557,25.3726,24500.0
2013-02-11 14:10:00,29.95,29.95,29.94,29.95,3000.0,25.3811,25.3811,25.3726,25.3811,3000.0
2013-02-11 14:15:00,29.95,29.95,29.94,29.95,4600.0,25.3811,25.3811,25.3726,25.3811,4600.0
2013-02-11 14:20:00,29.95,29.97,29.94,29.95,15100.0,25.3811,25.398,25.3726,25.3811,15100.0
2013-02-11 14:25:00,29.96,29.96,29.95,29.95,36700.0,25.3896,25.3896,25.3811,25.3811,36700.0
2013-02-11 14:30:00,29.95,29.96,29.95,29.95,34100.0,25.3811,25.3896,25.3811,25.3811,34100.0
2013-02-11 14:35:00,29.96,29.96,29.95,29.95,112000.0,25.3896,25.3896,25.3811,25.3811,112000.0
2013-02-11 14:40:00,29.96,29.96,29.95,29.96,147200.0,25.3896,25.3896,25.3811,25.3896,147200.0
2013-02-11 14:45:00,29.95,29.96,29.93,29.94,120900.0,25.3811,25.3896,25.3641,25.3726,120900.0
2013-02-11 14:50:00,29.94,29.95,29.92,29.94,114000.0,25.3726,25.3811,25.3557,25.3726,114000.0
2013-02-11 14:55:00,29.94,29.95,29.93,29.93,24700.0,25.3726,25.3811,25.3641,25.3641,24700.0
2013-02-11 15:00:00,29.92,29.96,29.92,29.96,49700.0,25.3557,25.3896,25.3557,25.3896,49700.0
2013-02-11 15:05:00,29.95,29.96,29.93,29.94,57100.0,25.3811,25.3896,25.3641,25.3726,57100.0
2013-02-11 15:10:00,29.93,29.96,29.93,29.96,27400.0,25.3641,25.3896,25.3641,25.3896,27400.0
2013-02-11 15:15:00,29.95,29.98,29.95,29.97,47700.0,25.3811,25.4065,25.3811,25.398,47700.0
2013-02-11 15:20:00,29.97,29.98,29.96,29.98,44000.0,25.398,25.4065,25.3896,25.4065,44000.0
2013-02-11 15:25:00,29.98,29.98,29.96,29.97,37100.0,25.4065,25.4065,25.3896,25.398,37100.0
2013-02-11 15:30:00,29.98,29.99,29.96,29.99,92000.0,25.4065,25.415,25.3896,25.415,92000.0
2013-02-11 15:35:00,29.99,30.01,29.99,30.01,111200.0,25.415,25.4319,25.415,25.4319,111200.0
2013-02-11 15:40:00,30.01,30.01,29.99,30.01,134200.0,25.4319,25.4319,25.415,25.4319,134200.0
2013-02-11 15:45:00,30.01,30.01,30.0,30.0,49600.0,25.4319,25.4319,25.4235,25.4235,49600.0
2013-02-11 15:50:00,30.01,30.01,29.97,29.98,377500.0,25.4319,25.4319,25.398,25.4065,377500.0
2013-02-11 15:55:00,29.98,29.98,29.96,29.96,196300.0,25.4065,25.4065,25.3896,25.3896,196300.0
2013-02-12 09:30:00,29.96,29.97,29.91,29.94,134500.0,25.3896,25.398,25.3472,25.3726,134500.0
2013-02-12 09:35:00,29.94,29.96,29.91,29.92,96900.0,25.3726,25.3896,25.3472,25.3557,96900.0
2013-02-12 09:40:00,29.93,29.96,29.93,29.95,146500.0,25.3641,25.3896,25.3641,25.3811,146500.0
2013-02-12 09:45:00,29.94,29.95,29.92,29.92,169700.0,25.3726,25.3811,25.3557,25.3557,169700.0
2013-02-12 09:50:00,29.92,29.96,29.91,29.95,87900.0,25.3557,25.3896,25.3472,25.3811,87900.0
2013-02-12 09:55:00,29.94,29.96,29.92,29.93,120800.0,25.3726,25.3896,25.3557,25.3641,120800.0
2013-02-12 10:00:00,29.93,29.96,29.92,29.96,142900.0,25.3641,25.3896,25.3557,25.3896,142900.0
2013-02-12 10:05:00,29.96,29.97,29.95,29.96,98900.0,25.3896,25.398,25.3811,25.3896,98900.0
2013-02-12 10:10:00,29.96,29.96,29.93,29.94,138300.0,25.3896,25.3896,25.3641,25.3726,138300.0
2013-02-12 10:15:00,29.94,29.96,29.94,29.95,76500.0,25.3726,25.3896,25.3726,25.3811,76500.0
2013-02-12 10:20:00,29.96,30.0,29.95,30.0,120000.0,25.3896,25.4235,25.3811,25.4235,120000.0
2013-02-12 10:25:00,30.0,30.02,29.96,29.98,178500.0,25.4235,25.4404,25.3896,25.4065,178500.0
2013-02-12 10:30:00,29.97,29.97,29.93,29.93,140100.0,25.398,25.398,25.3641,25.3641,140100.0
2013-02-12 10:35:00,29.93,29.93,29.88,29.88,150900.0,25.3641,25.3641,25.3218,25.3218,150900.0
2013-02-12 10:40:00,29.89,29.92,29.87,29.92,132900.0,25.3302,25.3557,25.3133,25.3557,132900.0
2013-02-12 10:45:00,29.91,29.92,29.89,29.9,116900.0,25.3472,25.3557,25.3302,25.3387,116900.0
2013-02-12 10:50:00,29.91,29.94,29.9,29.91,101800.0,25.3472,25.3726,25.3387,25.3472,101800.0
2013-02-12 10:55:00,29.91,29.94,29.91,29.94,88800.0,25.3472,25.3726,25.3472,25.3726,88800.0
2013-02-12 11:00:00,29.95,29.95,29.92,29.93,93500.0,25.3811,25.3811,25.3557,25.3641,93500.0
2013-02-12 11:05:00,29.93,29.94,29.93,29.94,67800.0,25.3641,25.3726,25.3641,25.3726,67800.0
2013-02-12 11:10:00,29.94,29.95,29.93,29.94,23100.0,25.3726,25.3811,25.3641,25.3726,23100.0
2013-02-12 11:15:00,29.93,29.93,29.89,29.89,100700.0,25.3641,25.3641,25.3302,25.3302,100700.0
2013-02-12 11:20:00,29.89,29.9,29.87,29.88,45800.0,25.3302,25.3387,25.3133,25.3218,45800.0
2013-02-12 11:25:00,29.87,29.89,29.87,29.89,20100.0,25.3133,25.3302,25.3133,25.3302,20100.0
2013-02-12 11:30:00,29.89,29.91,29.89,29.91,21400.0,25.3302,25.3472,25.3302,25.3472,21400.0
2013-02-12 11:35:00,29.91,29.92,29.9,29.9,28900.0,25.3472,25.3557,25.3387,25.3387,28900.0
2013-02-12 11:40:00,29.9,29.9,29.89,29.9,11700.0,25.3387,25.3387,25.3302,25.3387,11700.0
2013-02-12 11:45:00,29.9,29.9,29.84,29.86,94500.0,25.3387,25.3387,25.2879,25.3048,94500.0
2013-02-12 11:50:00,29.85,29.88,29.85,29.88,27600.0,25.2963,25.3218,25.2963,25.3218,27600.0
2013-02-12 11:55:00,29.88,29.89,29.86,29.89,26900.0,25.3218,25.3302,25.3048,25.3302,26900.0
2013-02-12 12:00:00,29.89,29.91,29.89,29.89,14600.0,25.3302,25.3472,25.3302,25.3302,14600.0
2013-02-12 12:05:00,29.9,29.9,29.87,29.87,16000.0,25.3387,25.3387,25.3133,25.3133,16000.0
2013-02-12 12:10:00,29.87,29.88,29.87,29.88,9200.0,25.3133,25.3218,25.3133,25.3218,9200.0
2013-02-12 12:15:00,29.88,29.9,29.88,29.9,28300.0,25.3218,25.3387,25.3218,25.3387,28300.0
2013-02-12 12:20:00,29.9,29.93,29.9,29.91,40800.0,25.3387,25.3641,25.3387,25.3472,40800.0
2013-02-12 12:25:00,29.92,29.92,29.91,29.92,34800.0,25.3557,25.3557,25.3472,25.3557,34800.0
2013-02-12 12:30:00,29.91,29.94,29.91,29.93,24800.0,25.3472,25.3726,25.3472,25.3641,24800.0
2013-02-12 12:35:00,29.93,29.95,29.93,29.95,15900.0,25.3641,25.3811,25.3641,25.3811,15900.0
2013-02-12 12:40:00,29.95,29.97,29.95,29.97,36900.0,25.3811,25.398,25.3811,25.398,36900.0
2013-02-12 12:45:00,29.96,29.97,29.96,29.96,32900.0,25.3896,25.398,25.3896,25.3896,32900.0
2013-02-12 12:50:00,29.97,29.99,29.96,29.97,101200.0,25.398,25.415,25.3896,25.398,101200.0
2013-02-12 12:55:00,29.97,29.97,29.96,29.97,21400.0,25.398,25.398,25.3896,25.398,21400.0
2013-02-12 13:00:00,29.97,29.99,29.96,29.97,26300.0,25.398,25.415,25.3896,25.398,26300.0
2013-02-12 13:05:00,29.97,29.98,29.96,29.96,3800.0,25.398,25.4065,25.3896,25.3896,3800.0
2013-02-12 13:10:00,29.97,29.97,29.96,29.97,59100.0,25.398,25.398,25.3896,25.398,59100.0
2013-02-12 13:15:00,29.97,29.98,29.96,29.97,12200.0,25.398,25.4065,25.3896,25.398,12200.0
2013-02-12 13:20:00,29.97,29.98,29.96,29.97,33400.0,25.398,25.4065,25.3896,25.398,33400.0
2013-02-12 13:25:00,29.98,29.99,29.97,29.99,25400.0,25.4065,25.415,25.398,25.415,25400.0
2013-02-12 13:30:00,30.0,30.0,29.98,29.99,11400.0,25.4235,25.4235,25.4065,25.415,11400.0
2013-02-12 13:35:00,29.98,29.99,29.98,29.98,11400.0,25.4065,25.415,25.4065,25.4065,11400.0
2013-02-12 13:40:00,29.97,29.98,29.97,29.97,4500.0,25.398,25.4065,25.398,25.398,4500.0
2013-02-12 13:45:00,29.98,29.98,29.97,29.97,4900.0,25.4065,25.4065,25.398,25.398,4900.0
2013-02-12 13:50:00,29.97,29.97,29.95,29.95,17300.0,25.398,25.398,25.3811,25.3811,17300.0
2013-02-12 13:55:00,29.95,29.95,29.93,29.94,21000.0,25.3811,25.3811,25.3641,25.3726,21000.0
2013-02-12 14:00:00,29.94,29.96,29.94,29.96,36900.0,25.3726,25.3896,25.3726,25.3896,36900.0
2013-02-12 14:05:00,29.96,29.96,29.93,29.93,11200.0,25.3896,25.3896,25.3641,25.3641,11200.0
2013-02-12 14:10:00,29.93,29.94,29.92,29.93,25900.0,25.3641,25.3726,25.3557,25.3641,25900.0
2013-02-12 14:15:00,29.93,29.95,29.92,29.95,44300.0,25.3641,25.3811,25.3557,25.3811,44300.0
2013-02-12 14:20:00,29.95,29.96,29.92,29.92,86100.0,25.3811,25.3896,25.3557,25.3557,86100.0
2013-02-12 14:25:00,29.92,29.95,29.92,29.94,31900.0,25.3557,25.3811,25.3557,25.3726,31900.0
2013-02-12 14:30:00,29.94,29.95,29.94,29.94,24300.0,25.3726,25.3811,25.3726,25.3726,24300.0
2013-02-12 14:35:00,29.95,29.95,29.93,29.93,35000.0,25.3811,25.3811,25.3641,25.3641,35000.0
2013-02-12 14:40:00,29.93,29.94,29.92,29.93,23700.0,25.3641,25.3726,25.3557,25.3641,23700.0
2013-02-12 14:45:00,29.93,29.95,29.93,29.93,5600.0,25.3641,25.3811,25.3641,25.3641,5600.0
2013-02-12 14:50:00,29.94,29.94,29.93,29.94,14300.0,25.3726,25.3726,25.3641,25.3726,14300.0
2013-02-12 14:55:00,29.94,29.94,29.92,29.92,22700.0,25.3726,25.3726,25.3557,25.3557,22700.0
2013-02-12 15:00:00,29.92,29.93,29.91,29.91,18900.0,25.3557,25.3641,25.3472,25.3472,18900.0
2013-02-12 15:05:00,29.91,29.93,29.91,29.92,61500.0,25.3472,25.3641,25.3472,25.3557,61500.0
2013-02-12 15:10:00,29.92,29.92,29.9,29.9,21800.0,25.3557,25.3557,25.3387,25.3387,21800.0
2013-02-12 15:15:00,29.9,29.92,29.9,29.91,24700.0,25.3387,25.3557,25.3387,25.3472,24700.0
2013-02-12 15:20:00,29.92,29.93,29.91,29.92,21000.0,25.3557,25.3641,25.3472,25.3557,21000.0
2013-02-12 15:25:00,29.91,29.92,29.91,29.91,16300.0,25.3472,25.3557,25.3472,25.3472,16300.0
2013-02-12 15:30:00,29.91,29.92,29.9,29.91,159600.0,25.3472,25.3557,25.3387,25.3472,159600.0
2013-02-12 15:35:00,29.92,29.92,29.89,29.91,46100.0,25.3557,25.3557,25.3302,25.3472,46100.0
2013-02-12 15:40:00,29.91,29.91,29.9,29.91,264900.0,25.3472,25.3472,25.3387,25.3472,264900.0
2013-02-12 15:45:00,29.9,29.9,29.88,29.88,124400.0,25.3387,25.3387,25.3218,25.3218,124400.0
2013-02-12 15:50:00,29.88,29.89,29.87,29.89,139900.0,25.3218,25.3302,25.3133,25.3302,139900.0
2013-02-12 15:55:00,29.89,29.89,29.88,29.88,345900.0,25.3302,25.3302,25.3218,25.3218,345900.0
2013-02-13 09:30:00,29.93,29.94,29.87,29.93,159100.0,25.3641,25.3726,25.3133,25.3641,159100.0
2013-02-13 09:35:00,29.92,29.93,29.9,29.91,179800.0,25.3557,25.3641,25.3387,25.3472,179800.0
2013-02-13 09:40:00,29.9,29.92,29.88,29.9,398700.0,25.3387,25.3557,25.3218,25.3387,398700.0
2013-02-13 09:45:00,29.9,29.9,29.85,29.85,112200.0,25.3387,25.3387,25.2963,25.2963,112200.0
2013-02-13 09:50:00,29.85,29.88,29.84,29.87,112900.0,25.2963,25.3218,25.2879,25.3133,112900.0
2013-02-13 09:55:00,29.88,29.98,29.87,29.98,114900.0,25.3218,25.4065,25.3133,25.4065,114900.0
2013-02-13 10:00:00,29.98,29.99,29.95,29.96,209200.0,25.4065,25.415,25.3811,25.3896,209200.0
2013-02-13 10:05:00,29.96,30.0,29.95,29.97,105900.0,25.3896,25.4235,25.3811,25.398,105900.0
2013-02-13 10:10:00,29.97,29.99,29.95,29.95,132500.0,25.398,25.415,25.3811,25.3811,132500.0
2013-02-13 10:15:00,29.95,29.96,29.95,29.96,110500.0,25.3811,25.3896,25.3811,25.3896,110500.0
2013-02-13 10:20:00,29.96,29.97,29.95,29.97,190900.0,25.3896,25.398,25.3811,25.398,190900.0
2013-02-13 10:25:00,29.97,29.97,29.94,29.96,42900.0,25.398,25.398,25.3726,25.3896,42900.0
2013-02-13 10:30:00,29.96,29.96,29.94,29.95,138000.0,25.3896,25.3896,25.3726,25.3811,138000.0
2013-02-13 10:35:00,29.95,29.96,29.94,29.95,182600.0,25.3811,25.3896,25.3726,25.3811,182600.0
2013-02-13 10:40:00,29.96,29.97,29.95,29.96,46900.0,25.3896,25.398,25.3811,25.3896,46900.0
2013-02-13 10:45:00,29.97,29.97,29.93,29.95,89200.0,25.398,25.398,25.3641,25.3811,89200.0
2013-02-13 10:50:00,29.94,29.95,29.93,29.93,75200.0,25.3726,25.3811,25.3641,25.3641,75200.0
2013-02-13 10:55:00,29.93,29.96,29.93,29.96,23000.0,25.3641,25.3896,25.3641,25.3896,23000.0
2013-02-13 11:00:00,29.96,29.96,29.94,29.95,46400.0,25.3896,25.3896,25.3726,25.3811,46400.0
2013-02-13 11:05:00,29.95,29.95,29.93,29.95,55400.0,25.3811,25.3811,25.3641,25.3811,55400.0
2013-02-13 11:10:00,29.95,29.95,29.92,29.93,27100.0,25.3811,25.3811,25.3557,25.3641,27100.0
2013-02-13 11:15:00,29.93,29.93,29.86,29.86,169100.0,25.3641,25.3641,25.3048,25.3048,169100.0
2013-02-13 11:20:00,29.86,29.88,29.84,29.85,26500.0,25.3048,25.3218,25.2879,25.2963,26500.0
2013-02-13 11:25:00,29.84,29.85,29.82,29.84,25000.0,25.2879,25.2963,25.2709,25.2879,25000.0
2013-02-13 11:30:00,29.84,29.86,29.84,29.84,51700.0,25.2879,25.3048,25.2879,25.2879,51700.0
2013-02-13 11:35:00,29.86,29.86,29.84,29.84,19300.0,25.3048,25.3048,25.2879,25.2879,19300.0
2013-02-13 11:40:00,29.83,29.83,29.81,29.83,34000.0,25.2794,25.2794,25.2624,25.2794,34000.0
2013-02-13 11:45:00,29.83,29.84,29.82,29.83,61300.0,25.2794,25.2879,25.2709,25.2794,61300.0
2013-02-13 11:50:00,29.83,29.83,29.8,29.8,45600.0,25.2794,25.2794,25.254,25.254,45600.0
2013-02-13 11:55:00,29.81,29.83,29.8,29.83,18100.0,25.2624,25.2794,25.254,25.2794,18100.0
2013-02-13 12:00:00,29.82,29.85,29.82,29.84,763800.0,25.2709,25.2963,25.2709,25.2879,763800.0
2013-02-13 12:05:00,29.84,29.85,29.83,29.83,126100.0,25.2879,25.2963,25.2794,25.2794,126100.0
2013-02-13 12:10:00,29.84,29.85,29.84,29.84,19100.0,25.2879,25.2963,25.2879,25.2879,19100.0
2013-02-13 12:15:00,29.83,29.84,29.83,29.83,31400.0,25.2794,25.2879,25.2794,25.2794,31400.0
2013-02-13 12:20:00,29.84,29.84,29.83,29.84,31500.0,25.2879,25.2879,25.2794,25.2879,31500.0
2013-02-13 12:25:00,29.84,29.85,29.84,29.85,45300.0,25.2879,25.2963,25.2879,25.2963,45300.0
2013-02-13 12:30:00,29.85,29.85,29.84,29.84,39500.0,25.2963,25.2963,25.2879,25.2879,39500.0
2013-02-13 12:35:00,29.84,29.87,29.84,29.87,47600.0,25.2879,25.3133,25.2879,25.3133,47600.0
2013-02-13 12:40:00,29.86,29.87,29.86,29.86,41200.0,25.3048,25.3133,25.3048,25.3048,41200.0
2013-02-13 12:45:00,29.87,29.89,29.86,29.87,53200.0,25.3133,25.3302,25.3048,25.3133,53200.0
2013-02-13 12:50:00,29.86,29.87,29.85,29.86,95300.0,25.3048,25.3133,25.2963,25.3048,95300.0
2013-02-13 12:55:00,29.86,29.87,29.84,29.84,21100.0,25.3048,25.3133,25.2879,25.2879,21100.0
2013-02-13 13:00:00,29.84,29.85,29.83,29.85,23400.0,25.2879,25.2963,25.2794,25.2963,23400.0
2013-02-13 13:05:00,29.85,29.86,29.84,29.86,54600.0,25.2963,25.3048,25.2879,25.3048,54600.0
2013-02-13 13:10:00,29.87,29.87,29.85,29.85,57300.0,25.3133,25.3133,25.2963,25.2963,57300.0
2013-02-13 13:15:00,29.85,29.87,29.85,29.86,51700.0,25.2963,25.3133,25.2963,25.3048,51700.0
2013-02-13 13:20:00,29.87,29.87,29.85,29.86,56100.0,25.3133,25.3133,25.2963,25.3048,56100.0
2013-02-13 13:25:00,29.86,29.88,29.86,29.88,35000.0,25.3048,25.3218,25.3048,25.3218,35000.0
2013-02-13 13:30:00,29.88,29.9,29.87,29.88,30300.0,25.3218,25.3387,25.3133,25.3218,30300.0
2013-02-13 13:35:00,29.88,29.9,29.88,29.9,33600.0,25.3218,25.3387,25.3218,25.3387,33600.0
2013-02-13 13:40:00,29.9,29.91,29.89,29.9,26200.0,25.3387,25.3472,25.3302,25.3387,26200.0
2013-02-13 13:45:00,29.9,29.91,29.9,29.9,18400.0,25.3387,25.3472,25.3387,25.3387,18400.0
2013-02-13 13:50:00,29.91,29.91,29.89,29.9,5800.0,25.3472,25.3472,25.3302,25.3387,5800.0
2013-02-13 13:55:00,29.89,29.9,29.89,29.9,1100.0,25.3302,25.3387,25.3302,25.3387,1100.0
2013-02-13 14:00:00,29.9,29.92,29.89,29.91,559000.0,25.3387,25.3557,25.3302,25.3472,559000.0
2013-02-13 14:05:00,29.92,29.92,29.88,29.88,718000.0,25.3557,25.3557,25.3218,25.3218,718000.0
2013-02-13 14:10:00,29.87,29.87,29.86,29.86,3300.0,25.3133,25.3133,25.3048,25.3048,3300.0
2013-02-13 14:15:00,29.87,29.87,29.84,29.84,5900.0,25.3133,25.3133,25.2879,25.2879,5900.0
2013-02-13 14:20:00,29.84,29.85,29.83,29.83,50800.0,25.2879,25.2963,25.2794,25.2794,50800.0
2013-02-13 14:25:00,29.84,29.85,29.82,29.84,58300.0,25.2879,25.2963,25.2709,25.2879,58300.0
2013-02-13 14:30:00,29.85,29.85,29.82,29.82,38900.0,25.2963,25.2963,25.2709,25.2709,38900.0
2013-02-13 14:35:00,29.82,29.83,29.8,29.83,25600.0,25.2709,25.2794,25.254,25.2794,25600.0
2013-02-13 14:40:00,29.82,29.83,29.81,29.83,20100.0,25.2709,25.2794,25.2624,25.2794,20100.0
2013-02-13 14:45:00,29.84,29.85,29.81,29.83,33500.0,25.2879,25.2963,25.2624,25.2794,33500.0
2013-02-13 14:50:00,29.83,29.83,29.79,29.8,297800.0,25.2794,25.2794,25.2455,25.254,297800.0
2013-02-13 14:55:00,29.8,29.82,29.79,29.82,204900.0,25.254,25.2709,25.2455,25.2709,204900.0
2013-02-13 15:00:00,29.82,29.83,29.81,29.82,271300.0,25.2709,25.2794,25.2624,25.2709,271300.0
2013-02-13 15:05:00,29.82,29.83,29.8,29.81,53000.0,25.2709,25.2794,25.254,25.2624,53000.0
2013-02-13 15:10:00,29.8,29.82,29.8,29.81,190000.0,25.254,25.2709,25.254,25.2624,190000.0
2013-02-13 15:15:00,29.8,29.82,29.8,29.82,72600.0,25.254,25.2709,25.254,25.2709,72600.0
2013-02-13 15:20:00,29.82,29.84,29.82,29.84,54500.0,25.2709,25.2879,25.2709,25.2879,54500.0
2013-02-13 15:25:00,29.83,29.85,29.82,29.84,62000.0,25.2794,25.2963,25.2709,25.2879,62000.0
2013-02-13 15:30:00,29.84,29.84,29.82,29.82,34500.0,25.2879,25.2879,25.2709,25.2709,34500.0
2013-02-13 15:35:00,29.82,29.84,29.8,29.81,89300.0,25.2709,25.2879,25.254,25.2624,89300.0
2013-02-13 15:40:00,29.82,29.83,29.81,29.82,58700.0,25.2709,25.2794,25.2624,25.2709,58700.0
2013-02-13 15:45:00,29.82,29.83,29.8,29.8,151600.0,25.2709,25.2794,25.254,25.254,151600.0
2013-02-13 15:50:00,29.81,29.85,29.81,29.83,124600.0,25.2624,25.2963,25.2624,25.2794,124600.0
2013-02-13 15:55:00,29.83,29.87,29.83,29.87,466400.0,25.2794,25.3133,25.2794,25.3133,466400.0
2013-02-14 09:30:00,29.71,29.75,29.66,29.69,332700.0,25.1777,25.2116,25.1353,25.1608,332700.0
2013-02-14 09:35:00,29.69,29.74,29.69,29.72,215500.0,25.1608,25.2031,25.1608,25.1862,215500.0
2013-02-14 09:40:00,29.72,29.75,29.71,29.72,184900.0,25.1862,25.2116,25.1777,25.1862,184900.0
2013-02-14 09:45:00,29.71,29.75,29.7,29.72,143700.0,25.1777,25.2116,25.1692,25.1862,143700.0
2013-02-14 09:50:00,29.71,29.75,29.71,29.72,89000.0,25.1777,25.2116,25.1777,25.1862,89000.0
2013-02-14 09:55:00,29.72,29.72,29.67,29.68,132800.0,25.1862,25.1862,25.1438,25.1523,132800.0
2013-02-14 10:00:00,29.68,29.72,29.68,29.69,68900.0,25.1523,25.1862,25.1523,25.1608,68900.0
2013-02-14 10:05:00,29.69,29.71,29.68,29.7,71600.0,25.1608,25.1777,25.1523,25.1692,71600.0
2013-02-14 10:10:00,29.71,29.71,29.68,29.7,123200.0,25.1777,25.1777,25.1523,25.1692,123200.0
2013-02-14 10:15:00,29.7,29.72,29.69,29.72,136200.0,25.1692,25.1862,25.1608,25.1862,136200.0
2013-02-14 10:20:00,29.72,29.72,29.69,29.71,61200.0,25.1862,25.1862,25.1608,25.1777,61200.0
2013-02-14 10:25:00,29.72,29.74,29.71,29.73,95000.0,25.1862,25.2031,25.1777,25.1947,95000.0
2013-02-14 10:30:00,29.74,29.75,29.73,29.73,49300.0,25.2031,25.2116,25.1947,25.1947,49300.0
2013-02-14 10:35:00,29.73,29.74,29.72,29.73,81400.0,25.1947,25.2031,25.1862,25.1947,81400.0
2013-02-14 10:40:00,29.74,29.78,29.74,29.77,351000.0,25.2031,25.237,25.2031,25.2285,351000.0
2013-02-14 10:45:00,29.77,29.8,29.77,29.8,175500.0,25.2285,25.254,25.2285,25.254,175500.0
2013-02-14 10:50:00,29.79,29.8,29.79,29.79,78200.0,25.2455,25.254,25.2455,25.2455,78200.0
2013-02-14 10:55:00,29.79,29.79,29.77,29.78,91100.0,25.2455,25.2455,25.2285,25.237,91100.0
2013-02-14 11:00:00,29.78,29.79,29.77,29.78,54900.0,25.237,25.2455,25.2285,25.237,54900.0
2013-02-14 11:05:00,29.77,29.78,29.77,29.77,110600.0,25.2285,25.237,25.2285,25.2285,110600.0
2013-02-14 11:10:00,29.77,29.78,29.76,29.77,27700.0,25.2285,25.237,25.2201,25.2285,27700.0
2013-02-14 11:15:00,29.77,29.78,29.77,29.77,123400.0,25.2285,25.237,25.2285,25.2285,123400.0
2013-02-14 11:20:00,29.78,29.78,29.76,29.78,27500.0,25.237,25.237,25.2201,25.237,27500.0
2013-02-14 11:25:00,29.78,29.79,29.77,29.77,45900.0,25.237,25.2455,25.2285,25.2285,45900.0
2013-02-14 11:30:00,29.78,29.79,29.77,29.78,89900.0,25.237,25.2455,25.2285,25.237,89900.0
2013-02-14 11:35:00,29.77,29.78,29.76,29.77,58900.0,25.2285,25.237,25.2201,25.2285,58900.0
2013-02-14 11:40:00,29.77,29.77,29.75,29.75,49200.0,25.2285,25.2285,25.2116,25.2116,49200.0
2013-02-14 11:45:00,29.76,29.77,29.75,29.75,28600.0,25.2201,25.2285,25.2116,25.2116,28600.0
2013-02-14 11:50:00,29.75,29.78,29.75,29.77,48500.0,25.2116,25.237,25.2116,25.2285,48500.0
2013-02-14 11:55:00,29.77,29.78,29.76,29.76,62600.0,25.2285,25.237,25.2201,25.2201,62600.0
2013-02-14 12:00:00,29.76,29.77,29.76,29.77,23200.0,25.2201,25.2285,25.2201,25.2285,23200.0
2013-02-14 12:05:00,29.77,29.78,29.76,29.78,38000.0,25.2285,25.237,25.2201,25.237,38000.0
2013-02-14 12:10:00,29.78,29.78,29.77,29.78,17900.0,25.237,25.237,25.2285,25.237,17900.0
2013-02-14 12:15:00,29.78,29.81,29.78,29.8,93800.0,25.237,25.2624,25.237,25.254,93800.0
2013-02-14 12:20:00,29.8,29.8,29.78,29.78,44600.0,25.254,25.254,25.237,25.237,44600.0
2013-02-14 12:25:00,29.79,29.8,29.78,29.79,56700.0,25.2455,25.254,25.237,25.2455,56700.0
2013-02-14 12:30:00,29.79,29.79,29.78,29.78,28700.0,25.2455,25.2455,25.237,25.237,28700.0
2013-02-14 12:35:00,29.78,29.79,29.78,29.79,41800.0,25.237,25.2455,25.237,25.2455,41800.0
2013-02-14 12:40:00,29.79,29.82,29.79,29.81,106700.0,25.2455,25.2709,25.2455,25.2624,106700.0
2013-02-14 12:45:00,29.81,29.82,29.8,29.8,51200.0,25.2624,25.2709,25.254,25.254,51200.0
2013-02-14 12:50:00,29.8,29.8,29.79,29.8,56200.0,25.254,25.254,25.2455,25.254,56200.0
2013-02-14 12:55:00,29.8,29.83,29.8,29.82,178300.0,25.254,25.2794,25.254,25.2709,178300.0
2013-02-14 13:00:00,29.82,29.83,29.81,29.82,23000.0,25.2709,25.2794,25.2624,25.2709,23000.0
2013-02-14 13:05:00,29.82,29.82,29.81,29.82,7600.0,25.2709,25.2709,25.2624,25.2709,7600.0
2013-02-14 13:10:00,29.81,29.84,29.81,29.81,104500.0,25.2624,25.2879,25.2624,25.2624,104500.0
2013-02-14 13:15:00,29.8,29.82,29.8,29.81,10400.0,25.254,25.2709,25.254,25.2624,10400.0
2013-02-14 13:20:00,29.8,29.8,29.78,29.79,6600.0,25.254,25.254,25.237,25.2455,6600.0
2013-02-14 13:25:00,29.79,29.79,29.77,29.78,31700.0,25.2455,25.2455,25.2285,25.237,31700.0
2013-02-14 13:30:00,29.79,29.8,29.79,29.79,62200.0,25.2455,25.254,25.2455,25.2455,62200.0
2013-02-14 13:35:00,29.79,29.79,29.78,29.78,12700.0,25.2455,25.2455,25.237,25.237,12700.0
2013-02-14 13:40:00,29.78,29.8,29.78,29.8,19200.0,25.237,25.254,25.237,25.254,19200.0
2013-02-14 13:45:00,29.79,29.79,29.78,29.79,14100.0,25.2455,25.2455,25.237,25.2455,14100.0
2013-02-14 13:50:00,29.79,29.8,29.78,29.8,24500.0,25.2455,25.254,25.237,25.254,24500.0
2013-02-14 13:55:00,29.8,29.8,29.78,29.79,21000.0,25.254,25.254,25.237,25.2455,21000.0
2013-02-14 14:00:00,29.79,29.8,29.78,29.8,17400.0,25.2455,25.254,25.237,25.254,17400.0
2013-02-14 14:05:00,29.8,29.81,29.79,29.81,69000.0,25.254,25.2624,25.2455,25.2624,69000.0
2013-02-14 14:10:00,29.82,29.82,29.8,29.82,13200.0,25.2709,25.2709,25.254,25.2709,13200.0
2013-02-14 14:15:00,29.82,29.82,29.79,29.79,23400.0,25.2709,25.2709,25.2455,25.2455,23400.0
2013-02-14 14:20:00,29.8,29.81,29.8,29.81,8400.0,25.254,25.2624,25.254,25.2624,8400.0
2013-02-14 14:25:00,29.8,29.8,29.79,29.8,17000.0,25.254,25.254,25.2455,25.254,17000.0
2013-02-14 14:30:00,29.8,29.8,29.78,29.78,11900.0,25.254,25.254,25.237,25.237,11900.0
2013-02-14 14:35:00,29.79,29.79,29.78,29.79,7900.0,25.2455,25.2455,25.237,25.2455,7900.0
2013-02-14 14:40:00,29.78,29.79,29.77,29.78,13700.0,25.237,25.2455,25.2285,25.237,13700.0
2013-02-14 14:45:00,29.78,29.79,29.77,29.78,34600.0,25.237,25.2455,25.2285,25.237,34600.0
2013-02-14 14:50:00,29.78,29.79,29.77,29.78,15900.0,25.237,25.2455,25.2285,25.237,15900.0
2013-02-14 14:55:00,29.79,29.79,29.77,29.78,22800.0,25.2455,25.2455,25.2285,25.237,22800.0
2013-02-14 15:00:00,29.78,29.8,29.78,29.79,145800.0,25.237,25.254,25.237,25.2455,145800.0
2013-02-14 15:05:00,29.79,29.79,29.78,29.78,44500.0,25.2455,25.2455,25.237,25.237,44500.0
2013-02-14 15:10:00,29.78,29.82,29.78,29.81,230000.0,25.237,25.2709,25.237,25.2624,230000.0
2013-02-14 15:15:00,29.81,29.82,29.8,29.8,36800.0,25.2624,25.2709,25.254,25.254,36800.0
2013-02-14 15:20:00,29.8,29.82,29.8,29.8,64000.0,25.254,25.2709,25.254,25.254,64000.0
2013-02-14 15:25:00,29.8,29.83,29.8,29.82,72300.0,25.254,25.2794,25.254,25.2709,72300.0
2013-02-14 15:30:00,29.82,29.84,29.81,29.81,82200.0,25.2709,25.2879,25.2624,25.2624,82200.0
2013-02-14 15:35:00,29.82,29.82,29.81,29.81,93400.0,25.2709,25.2709,25.2624,25.2624,93400.0
2013-02-14 15:40:00,29.81,29.82,29.78,29.79,125000.0,25.2624,25.2709,25.237,25.2455,125000.0
2013-02-14 15:45:00,29.78,29.79,29.77,29.78,52500.0,25.237,25.2455,25.2285,25.237,52500.0
2013-02-14 15:50:00,29.79,29.8,29.78,29.79,173600.0,25.2455,25.254,25.237,25.2455,173600.0
2013-02-14 15:55:00,29.8,29.81,29.79,29.8,362500.0,25.254,25.2624,25.2455,25.254,362500.0
2013-02-15 09:30:00,29.82,29.85,29.82,29.85,73800.0,25.2709,25.2963,25.2709,25.2963,73800.0
2013-02-15 09:35:00,29.85,29.88,29.84,29.87,76500.0,25.2963,25.3218,25.2879,25.3133,76500.0
2013-02-15 09:40:00,29.87,29.89,29.87,29.88,34800.0,25.3133,25.3302,25.3133,25.3218,34800.0
2013-02-15 09:45:00,29.89,29.89,29.84,29.84,59700.0,25.3302,25.3302,25.2879,25.2879,59700.0
2013-02-15 09:50:00,29.85,29.87,29.85,29.87,30800.0,25.2963,25.3133,25.2963,25.3133,30800.0
2013-02-15 09:55:00,29.87,29.9,29.86,29.89,109100.0,25.3133,25.3387,25.3048,25.3302,109100.0
2013-02-15 10:00:00,29.89,29.93,29.89,29.91,48900.0,25.3302,25.3641,25.3302,25.3472,48900.0
2013-02-15 10:05:00,29.92,29.92,29.89,29.9,148700.0,25.3557,25.3557,25.3302,25.3387,148700.0
2013-02-15 10:10:00,29.9,29.9,29.89,29.89,60900.0,25.3387,25.3387,25.3302,25.3302,60900.0
2013-02-15 10:15:00,29.89,29.89,29.87,29.89,53800.0,25.3302,25.3302,25.3133,25.3302,53800.0
2013-02-15 10:20:00,29.88,29.89,29.86,29.87,46300.0,25.3218,25.3302,25.3048,25.3133,46300.0
2013-02-15 10:25:00,29.87,29.9,29.87,29.88,30800.0,25.3133,25.3387,25.3133,25.3218,30800.0
2013-02-15 10:30:00,29.87,29.87,29.84,29.85,28900.0,25.3133,25.3133,25.2879,25.2963,28900.0
2013-02-15 10:35:00,29.84,29.86,29.84,29.85,22500.0,25.2879,25.3048,25.2879,25.2963,22500.0
2013-02-15 10:40:00,29.85,29.86,29.84,29.86,36100.0,25.2963,25.3048,25.2879,25.3048,36100.0
2013-02-15 10:45:00,29.86,29.87,29.84,29.85,121800.0,25.3048,25.3133,25.2879,25.2963,121800.0
2013-02-15 10:50:00,29.85,29.86,29.84,29.85,46100.0,25.2963,25.3048,25.2879,25.2963,46100.0
2013-02-15 10:55:00,29.85,29.87,29.85,29.87,126300.0,25.2963,25.3133,25.2963,25.3133,126300.0
2013-02-15 11:00:00,29.87,29.88,29.86,29.87,83900.0,25.3133,25.3218,25.3048,25.3133,83900.0
2013-02-15 11:05:00,29.87,29.88,29.86,29.87,41900.0,25.3133,25.3218,25.3048,25.3133,41900.0
2013-02-15 11:10:00,29.88,29.88,29.86,29.87,106100.0,25.3218,25.3218,25.3048,25.3133,106100.0
2013-02-15 11:15:00,29.86,29.87,29.85,29.85,19000.0,25.3048,25.3133,25.2963,25.2963,19000.0
2013-02-15 11:20:00,29.85,29.86,29.84,29.86,59300.0,25.2963,25.3048,25.2879,25.3048,59300.0
2013-02-15 11:25:00,29.86,29.86,29.84,29.85,64800.0,25.3048,25.3048,25.2879,25.2963,64800.0
2013-02-15 11:30:00,29.85,29.85,29.83,29.84,91700.0,25.2963,25.2963,25.2794,25.2879,91700.0
2013-02-15 11:35:00,29.84,29.85,29.82,29.83,46400.0,25.2879,25.2963,25.2709,25.2794,46400.0
2013-02-15 11:40:00,29.82,29.82,29.8,29.8,47800.0,25.2709,25.2709,25.254,25.254,47800.0
2013-02-15 11:45:00,29.8,29.82,29.8,29.81,65200.0,25.254,25.2709,25.254,25.2624,65200.0
2013-02-15 11:50:00,29.82,29.82,29.8,29.81,19700.0,25.2709,25.2709,25.254,25.2624,19700.0
2013-02-15 11:55:00,29.82,29.82,29.8,29.81,18900.0,25.2709,25.2709,25.254,25.2624,18900.0
2013-02-15 12:00:00,29.81,29.82,29.79,29.79,29400.0,25.2624,25.2709,25.2455,25.2455,29400.0
2013-02-15 12:05:00,29.8,29.8,29.78,29.78,27400.0,25.254,25.254,25.237,25.237,27400.0
2013-02-15 12:10:00,29.78,29.79,29.76,29.77,35700.0,25.237,25.2455,25.2201,25.2285,35700.0
2013-02-15 12:15:00,29.77,29.77,29.75,29.75,21900.0,25.2285,25.2285,25.2116,25.2116,21900.0
2013-02-15 12:20:00,29.75,29.78,29.75,29.76,38800.0,25.2116,25.237,25.2116,25.2201,38800.0
2013-02-15 12:25:00,29.76,29.79,29.76,29.79,12400.0,25.2201,25.2455,25.2201,25.2455,12400.0
2013-02-15 12:30:00,29.78,29.79,29.77,29.79,13300.0,25.237,25.2455,25.2285,25.2455,13300.0
2013-02-15 12:35:00,29.79,29.79,29.78,29.79,10000.0,25.2455,25.2455,25.237,25.2455,10000.0
2013-02-15 12:40:00,29.79,29.81,29.79,29.8,42500.0,25.2455,25.2624,25.2455,25.254,42500.0
2013-02-15 12:45:00,29.8,29.81,29.79,29.8,39000.0,25.254,25.2624,25.2455,25.254,39000.0
2013-02-15 12:50:00,29.8,29.8,29.79,29.79,25200.0,25.254,25.254,25.2455,25.2455,25200.0
2013-02-15 12:55:00,29.8,29.8,29.79,29.8,5300.0,25.254,25.254,25.2455,25.254,5300.0
2013-02-15 13:00:00,29.8,29.81,29.8,29.81,10200.0,25.254,25.2624,25.254,25.2624,10200.0
2013-02-15 13:05:00,29.8,29.82,29.8,29.82,33800.0,25.254,25.2709,25.254,25.2709,33800.0
2013-02-15 13:10:00,29.82,29.82,29.81,29.81,12500.0,25.2709,25.2709,25.2624,25.2624,12500.0
2013-02-15 13:15:00,29.8,29.82,29.8,29.81,1800.0,25.254,25.2709,25.254,25.2624,1800.0
2013-02-15 13:20:00,29.81,29.82,29.78,29.78,36700.0,25.2624,25.2709,25.237,25.237,36700.0
2013-02-15 13:25:00,29.78,29.79,29.78,29.79,13200.0,25.237,25.2455,25.237,25.2455,13200.0
2013-02-15 13:30:00,29.79,29.8,29.78,29.8,4800.0,25.2455,25.254,25.237,25.254,4800.0
2013-02-15 13:35:00,29.81,29.82,29.8,29.82,6800.0,25.2624,25.2709,25.254,25.2709,6800.0
2013-02-15 13:40:00,29.82,29.82,29.81,29.81,8300.0,25.2709,25.2709,25.2624,25.2624,8300.0
2013-02-15 13:45:00,29.81,29.83,29.81,29.83,24600.0,25.2624,25.2794,25.2624,25.2794,24600.0
2013-02-15 13:50:00,29.83,29.84,29.82,29.83,43900.0,25.2794,25.2879,25.2709,25.2794,43900.0
2013-02-15 13:55:00,29.83,29.84,29.82,29.83,26300.0,25.2794,25.2879,25.2709,25.2794,26300.0
2013-02-15 14:00:00,29.84,29.84,29.82,29.82,12200.0,25.2879,25.2879,25.2709,25.2709,12200.0
2013-02-15 14:05:00,29.81,29.81,29.79,29.79,56700.0,25.2624,25.2624,25.2455,25.2455,56700.0
2013-02-15 14:10:00,29.79,29.8,29.78,29.79,67600.0,25.2455,25.254,25.237,25.2455,67600.0
2013-02-15 14:15:00,29.79,29.79,29.74,29.74,73100.0,25.2455,25.2455,25.2031,25.2031,73100.0
2013-02-15 14:20:00,29.74,29.77,29.73,29.74,136500.0,25.2031,25.2285,25.1947,25.2031,136500.0
2013-02-15 14:25:00,29.74,29.74,29.7,29.71,102900.0,25.2031,25.2031,25.1692,25.1777,102900.0
2013-02-15 14:30:00,29.71,29.74,29.71,29.73,107400.0,25.1777,25.2031,25.1777,25.1947,107400.0
2013-02-15 14:35:00,29.73,29.73,29.7,29.73,42500.0,25.1947,25.1947,25.1692,25.1947,42500.0
2013-02-15 14:40:00,29.72,29.73,29.69,29.7,81600.0,25.1862,25.1947,25.1608,25.1692,81600.0
2013-02-15 14:45:00,29.7,29.71,29.69,29.71,53400.0,25.1692,25.1777,25.1608,25.1777,53400.0
2013-02-15 14:50:00,29.71,29.73,29.71,29.72,46200.0,25.1777,25.1947,25.1777,25.1862,46200.0
2013-02-15 14:55:00,29.72,29.72,29.71,29.71,15800.0,25.1862,25.1862,25.1777,25.1777,15800.0
2013-02-15 15:00:00,29.71,29.75,29.71,29.74,39800.0,25.1777,25.2116,25.1777,25.2031,39800.0
2013-02-15 15:05:00,29.75,29.75,29.72,29.73,46000.0,25.2116,25.2116,25.1862,25.1947,46000.0
2013-02-15 15:10:00,29.73,29.74,29.72,29.72,57000.0,25.1947,25.2031,25.1862,25.1862,57000.0
2013-02-15 15:15:00,29.73,29.75,29.72,29.75,33400.0,25.1947,25.2116,25.1862,25.2116,33400.0
2013-02-15 15:20:00,29.74,29.76,29.74,29.76,24600.0,25.2031,25.2201,25.2031,25.2201,24600.0
2013-02-15 15:25:00,29.76,29.76,29.74,29.75,44300.0,25.2201,25.2201,25.2031,25.2116,44300.0
2013-02-15 15:30:00,29.75,29.76,29.74,29.75,40800.0,25.2116,25.2201,25.2031,25.2116,40800.0
2013-02-15 15:35:00,29.76,29.78,29.76,29.76,108800.0,25.2201,25.237,25.2201,25.2201,108800.0
2013-02-15 15:40:00,29.76,29.78,29.76,29.78,34400.0,25.2201,25.237,25.2201,25.237,34400.0
2013-02-15 15:45:00,29.78,29.79,29.76,29.77,114300.0,25.237,25.2455,25.2201,25.2285,114300.0
2013-02-15 15:50:00,29.77,29.79,29.76,29.76,131600.0,25.2285,25.2455,25.2201,25.2201,131600.0
2013-02-15 15:55:00,29.76,29.79,29.76,29.77,783000.0,25.2201,25.2455,25.2201,25.2285,783000.0
2013-02-19 09:30:00,29.83,29.87,29.83,29.84,85300.0,25.2794,25.3133,25.2794,25.2879,85300.0
2013-02-19 09:35:00,29.85,29.87,29.83,29.84,96300.0,25.2963,25.3133,25.2794,25.2879,96300.0
2013-02-19 09:40:00,29.84,29.86,29.83,29.84,77900.0,25.2879,25.3048,25.2794,25.2879,77900.0
2013-02-19 09:45:00,29.85,29.92,29.85,29.9,118900.0,25.2963,25.3557,25.2963,25.3387,118900.0
2013-02-19 09:50:00,29.91,29.95,29.91,29.93,151900.0,25.3472,25.3811,25.3472,25.3641,151900.0
2013-02-19 09:55:00,29.93,29.94,29.92,29.92,40800.0,25.3641,25.3726,25.3557,25.3557,40800.0
2013-02-19 10:00:00,29.91,29.92,29.9,29.9,71100.0,25.3472,25.3557,25.3387,25.3387,71100.0
2013-02-19 10:05:00,29.91,29.91,29.87,29.88,37900.0,25.3472,25.3472,25.3133,25.3218,37900.0
2013-02-19 10:10:00,29.87,29.88,29.87,29.88,18300.0,25.3133,25.3218,25.3133,25.3218,18300.0
2013-02-19 10:15:00,29.88,29.9,29.88,29.9,83600.0,25.3218,25.3387,25.3218,25.3387,83600.0
2013-02-19 10:20:00,29.9,29.91,29.89,29.9,56900.0,25.3387,25.3472,25.3302,25.3387,56900.0
2013-02-19 10:25:00,29.91,29.91,29.9,29.91,51000.0,25.3472,25.3472,25.3387,25.3472,51000.0
2013-02-19 10:30:00,29.91,29.92,29.87,29.87,35600.0,25.3472,25.3557,25.3133,25.3133,35600.0
2013-02-19 10:35:00,29.87,29.9,29.87,29.9,14900.0,25.3133,25.3387,25.3133,25.3387,14900.0
2013-02-19 10:40:00,29.89,29.9,29.88,29.89,22200.0,25.3302,25.3387,25.3218,25.3302,22200.0
2013-02-19 10:45:00,29.88,29.91,29.88,29.88,37600.0,25.3218,25.3472,25.3218,25.3218,37600.0
2013-02-19 10:50:00,29.87,29.88,29.84,29.85,35100.0,25.3133,25.3218,25.2879,25.2963,35100.0
2013-02-19 10:55:00,29.85,29.86,29.85,29.85,15900.0,25.2963,25.3048,25.2963,25.2963,15900.0
2013-02-19 11:00:00,29.85,29.87,29.85,29.86,7700.0,25.2963,25.3133,25.2963,25.3048,7700.0
2013-02-19 11:05:00,29.86,29.86,29.84,29.85,17100.0,25.3048,25.3048,25.2879,25.2963,17100.0
2013-02-19 11:10:00,29.85,29.85,29.84,29.85,28500.0,25.2963,25.2963,25.2879,25.2963,28500.0
2013-02-19 11:15:00,29.85,29.87,29.85,29.86,355100.0,25.2963,25.3133,25.2963,25.3048,355100.0
2013-02-19 11:20:00,29.87,29.88,29.86,29.87,180000.0,25.3133,25.3218,25.3048,25.3133,180000.0
2013-02-19 11:25:00,29.88,29.89,29.87,29.89,134200.0,25.3218,25.3302,25.3133,25.3302,134200.0
2013-02-19 11:30:00,29.89,29.9,29.88,29.88,199500.0,25.3302,25.3387,25.3218,25.3218,199500.0
2013-02-19 11:35:00,29.89,29.9,29.88,29.89,10400.0,25.3302,25.3387,25.3218,25.3302,10400.0
2013-02-19 11:40:00,29.89,29.9,29.88,29.88,19500.0,25.3302,25.3387,25.3218,25.3218,19500.0
2013-02-19 11:45:00,29.89,29.9,29.89,29.9,14500.0,25.3302,25.3387,25.3302,25.3387,14500.0
2013-02-19 11:50:00,29.9,29.91,29.89,29.91,28800.0,25.3387,25.3472,25.3302,25.3472,28800.0
2013-02-19 11:55:00,29.91,29.93,29.91,29.92,28500.0,25.3472,25.3641,25.3472,25.3557,28500.0
2013-02-19 12:00:00,29.92,29.92,29.9,29.91,11800.0,25.3557,25.3557,25.3387,25.3472,11800.0
2013-02-19 12:05:00,29.91,29.91,29.89,29.9,45200.0,25.3472,25.3472,25.3302,25.3387,45200.0
2013-02-19 12:10:00,29.89,29.9,29.88,29.9,45200.0,25.3302,25.3387,25.3218,25.3387,45200.0
2013-02-19 12:15:00,29.91,29.92,29.9,29.91,19600.0,25.3472,25.3557,25.3387,25.3472,19600.0
2013-02-19 12:20:00,29.91,29.93,29.91,29.93,24000.0,25.3472,25.3641,25.3472,25.3641,24000.0
2013-02-19 12:25:00,29.93,29.93,29.91,29.91,14700.0,25.3641,25.3641,25.3472,25.3472,14700.0
2013-02-19 12:30:00,29.91,29.92,29.89,29.9,25600.0,25.3472,25.3557,25.3302,25.3387,25600.0
2013-02-19 12:35:00,29.9,29.91,29.89,29.9,21400.0,25.3387,25.3472,25.3302,25.3387,21400.0
2013-02-19 12:40:00,29.9,29.91,29.9,29.91,23100.0,25.3387,25.3472,25.3387,25.3472,23100.0
2013-02-19 12:45:00,29.91,29.92,29.91,29.91,16800.0,25.3472,25.3557,25.3472,25.3472,16800.0
2013-02-19 12:50:00,29.91,29.93,29.91,29.92,33600.0,25.3472,25.3641,25.3472,25.3557,33600.0
2013-02-19 12:55:00,29.92,29.93,29.91,29.93,14300.0,25.3557,25.3641,25.3472,25.3641,14300.0
2013-02-19 13:00:00,29.93,29.94,29.93,29.94,59300.0,25.3641,25.3726,25.3641,25.3726,59300.0
2013-02-19 13:05:00,29.94,29.94,29.93,29.94,10200.0,25.3726,25.3726,25.3641,25.3726,10200.0
2013-02-19 13:10:00,29.93,29.94,29.92,29.93,20600.0,25.3641,25.3726,25.3557,25.3641,20600.0
2013-02-19 13:15:00,29.93,29.93,29.92,29.93,12600.0,25.3641,25.3641,25.3557,25.3641,12600.0
2013-02-19 13:20:00,29.94,29.94,29.91,29.92,24200.0,25.3726,25.3726,25.3472,25.3557,24200.0
2013-02-19 13:25:00,29.92,29.92,29.91,29.92,11000.0,25.3557,25.3557,25.3472,25.3557,11000.0
2013-02-19 13:30:00,29.92,29.95,29.92,29.94,18200.0,25.3557,25.3811,25.3557,25.3726,18200.0
2013-02-19 13:35:00,29.94,29.95,29.93,29.93,20700.0,25.3726,25.3811,25.3641,25.3641,20700.0
2013-02-19 13:40:00,29.93,29.93,29.91,29.92,16000.0,25.3641,25.3641,25.3472,25.3557,16000.0
2013-02-19 13:45:00,29.92,29.92,29.9,29.9,7800.0,25.3557,25.3557,25.3387,25.3387,7800.0
2013-02-19 13:50:00,29.9,29.9,29.89,29.9,26200.0,25.3387,25.3387,25.3302,25.3387,26200.0
2013-02-19 13:55:00,29.9,29.9,29.87,29.89,41300.0,25.3387,25.3387,25.3133,25.3302,41300.0
2013-02-19 14:00:00,29.89,29.91,29.89,29.9,30400.0,25.3302,25.3472,25.3302,25.3387,30400.0
2013-02-19 14:05:00,29.9,29.92,29.89,29.92,56400.0,25.3387,25.3557,25.3302,25.3557,56400.0
2013-02-19 14:10:00,29.92,29.92,29.9,29.91,10600.0,25.3557,25.3557,25.3387,25.3472,10600.0
2013-02-19 14:15:00,29.91,29.91,29.89,29.9,27000.0,25.3472,25.3472,25.3302,25.3387,27000.0
2013-02-19 14:20:00,29.91,29.93,29.9,29.93,31100.0,25.3472,25.3641,25.3387,25.3641,31100.0
2013-02-19 14:25:00,29.92,29.93,29.91,29.92,18600.0,25.3557,25.3641,25.3472,25.3557,18600.0
2013-02-19 14:30:00,29.92,29.94,29.92,29.93,17900.0,25.3557,25.3726,25.3557,25.3641,17900.0
2013-02-19 14:35:00,29.94,29.95,29.93,29.95,13900.0,25.3726,25.3811,25.3641,25.3811,13900.0
2013-02-19 14:40:00,29.95,29.96,29.95,29.95,45700.0,25.3811,25.3896,25.3811,25.3811,45700.0
2013-02-19 14:45:00,29.95,29.96,29.94,29.95,20800.0,25.3811,25.3896,25.3726,25.3811,20800.0
2013-02-19 14:50:00,29.94,29.95,29.94,29.94,35500.0,25.3726,25.3811,25.3726,25.3726,35500.0
2013-02-19 14:55:00,29.94,29.95,29.94,29.95,21200.0,25.3726,25.3811,25.3726,25.3811,21200.0
2013-02-19 15:00:00,29.95,29.96,29.93,29.96,23400.0,25.3811,25.3896,25.3641,25.3896,23400.0
2013-02-19 15:05:00,29.96,29.96,29.94,29.95,7700.0,25.3896,25.3896,25.3726,25.3811,7700.0
2013-02-19 15:10:00,29.95,29.96,29.95,29.95,14400.0,25.3811,25.3896,25.3811,25.3811,14400.0
2013-02-19 15:15:00,29.96,29.96,29.95,29.96,5000.0,25.3896,25.3896,25.3811,25.3896,5000.0
2013-02-19 15:20:00,29.96,29.96,29.95,29.95,14300.0,25.3896,25.3896,25.3811,25.3811,14300.0
2013-02-19 15:25:00,29.96,29.96,29.94,29.94,16800.0,25.3896,25.3896,25.3726,25.3726,16800.0
2013-02-19 15:30:00,29.94,29.96,29.92,29.93,72100.0,25.3726,25.3896,25.3557,25.3641,72100.0
2013-02-19 15:35:00,29.94,29.94,29.93,29.93,24900.0,25.3726,25.3726,25.3641,25.3641,24900.0
2013-02-19 15:40:00,29.93,29.96,29.93,29.95,98900.0,25.3641,25.3896,25.3641,25.3811,98900.0
2013-02-19 15:45:00,29.95,29.96,29.94,29.96,126800.0,25.3811,25.3896,25.3726,25.3896,126800.0
2013-02-19 15:50:00,29.97,29.97,29.95,29.96,195500.0,25.398,25.398,25.3811,25.3896,195500.0
2013-02-19 15:55:00,29.96,29.98,29.96,29.97,559700.0,25.3896,25.4065,25.3896,25.398,559700.0
2013-02-20 09:30:00,29.97,29.99,29.94,29.96,158700.0,25.398,25.415,25.3726,25.3896,158700.0
2013-02-20 09:35:00,29.96,29.97,29.93,29.95,63800.0,25.3896,25.398,25.3641,25.3811,63800.0
2013-02-20 09:40:00,29.94,29.95,29.9,29.91,108600.0,25.3726,25.3811,25.3387,25.3472,108600.0
2013-02-20 09:45:00,29.91,29.94,29.91,29.92,75300.0,25.3472,25.3726,25.3472,25.3557,75300.0
2013-02-20 09:50:00,29.92,29.94,29.9,29.91,74900.0,25.3557,25.3726,25.3387,25.3472,74900.0
2013-02-20 09:55:00,29.91,29.91,29.88,29.88,78000.0,25.3472,25.3472,25.3218,25.3218,78000.0
2013-02-20 10:00:00,29.88,29.91,29.88,29.89,96700.0,25.3218,25.3472,25.3218,25.3302,96700.0
2013-02-20 10:05:00,29.89,29.9,29.88,29.88,117000.0,25.3302,25.3387,25.3218,25.3218,117000.0
2013-02-20 10:10:00,29.89,29.91,29.88,29.9,89500.0,25.3302,25.3472,25.3218,25.3387,89500.0
2013-02-20 10:15:00,29.9,29.94,29.9,29.92,85200.0,25.3387,25.3726,25.3387,25.3557,85200.0
2013-02-20 10:20:00,29.93,29.94,29.92,29.93,71200.0,25.3641,25.3726,25.3557,25.3641,71200.0
2013-02-20 10:25:00,29.93,29.93,29.92,29.92,85200.0,25.3641,25.3641,25.3557,25.3557,85200.0
2013-02-20 10:30:00,29.92,29.94,29.91,29.91,80500.0,25.3557,25.3726,25.3472,25.3472,80500.0
2013-02-20 10:35:00,29.91,29.94,29.91,29.93,54600.0,25.3472,25.3726,25.3472,25.3641,54600.0
2013-02-20 10:40:00,29.92,29.94,29.91,29.93,59300.0,25.3557,25.3726,25.3472,25.3641,59300.0
2013-02-20 10:45:00,29.93,29.94,29.9,29.9,26600.0,25.3641,25.3726,25.3387,25.3387,26600.0
2013-02-20 10:50:00,29.89,29.91,29.89,29.9,25200.0,25.3302,25.3472,25.3302,25.3387,25200.0
2013-02-20 10:55:00,29.9,29.9,29.87,29.87,49400.0,25.3387,25.3387,25.3133,25.3133,49400.0
2013-02-20 11:00:00,29.87,29.88,29.85,29.85,164000.0,25.3133,25.3218,25.2963,25.2963,164000.0
2013-02-20 11:05:00,29.85,29.87,29.85,29.85,49100.0,25.2963,25.3133,25.2963,25.2963,49100.0
2013-02-20 11:10:00,29.86,29.87,29.84,29.84,49300.0,25.3048,25.3133,25.2879,25.2879,49300.0
2013-02-20 11:15:00,29.84,29.85,29.83,29.84,45600.0,25.2879,25.2963,25.2794,25.2879,45600.0
2013-02-20 11:20:00,29.85,29.87,29.84,29.85,34200.0,25.2963,25.3133,25.2879,25.2963,34200.0
2013-02-20 11:25:00,29.86,29.86,29.83,29.83,41400.0,25.3048,25.3048,25.2794,25.2794,41400.0
2013-02-20 11:30:00,29.83,29.83,29.8,29.8,51800.0,25.2794,25.2794,25.254,25.254,51800.0
2013-02-20 11:35:00,29.8,29.81,29.75,29.76,63600.0,25.254,25.2624,25.2116,25.2201,63600.0
2013-02-20 11:40:00,29.75,29.78,29.73,29.74,98300.0,25.2116,25.237,25.1947,25.2031,98300.0
2013-02-20 11:45:00,29.75,29.79,29.75,29.79,21600.0,25.2116,25.2455,25.2116,25.2455,21600.0
2013-02-20 11:50:00,29.78,29.8,29.77,29.79,101800.0,25.237,25.254,25.2285,25.2455,101800.0
2013-02-20 11:55:00,29.78,29.79,29.77,29.79,30000.0,25.237,25.2455,25.2285,25.2455,30000.0
2013-02-20 12:00:00,29.79,29.8,29.77,29.8,40300.0,25.2455,25.254,25.2285,25.254,40300.0
2013-02-20 12:05:00,29.8,29.8,29.78,29.8,28500.0,25.254,25.254,25.237,25.254,28500.0
2013-02-20 12:10:00,29.8,29.81,29.79,29.8,59000.0,25.254,25.2624,25.2455,25.254,59000.0
2013-02-20 12:15:00,29.8,29.82,29.8,29.82,39000.0,25.254,25.2709,25.254,25.2709,39000.0
2013-02-20 12:20:00,29.82,29.83,29.81,29.81,60000.0,25.2709,25.2794,25.2624,25.2624,60000.0
2013-02-20 12:25:00,29.82,29.82,29.8,29.81,37600.0,25.2709,25.2709,25.254,25.2624,37600.0
2013-02-20 12:30:00,29.81,29.81,29.79,29.8,38900.0,25.2624,25.2624,25.2455,25.254,38900.0
2013-02-20 12:35:00,29.8,29.82,29.8,29.82,33300.0,25.254,25.2709,25.254,25.2709,33300.0
2013-02-20 12:40:00,29.81,29.82,29.8,29.81,34700.0,25.2624,25.2709,25.254,25.2624,34700.0
2013-02-20 12:45:00,29.81,29.81,29.8,29.8,28500.0,25.2624,25.2624,25.254,25.254,28500.0
2013-02-20 12:50:00,29.79,29.8,29.78,29.79,15600.0,25.2455,25.254,25.237,25.2455,15600.0
2013-02-20 12:55:00,29.79,29.8,29.79,29.8,16900.0,25.2455,25.254,25.2455,25.254,16900.0
2013-02-20 13:00:00,29.8,29.81,29.78,29.79,2000.0,25.254,25.2624,25.237,25.2455,2000.0
2013-02-20 13:05:00,29.79,29.8,29.78,29.78,18500.0,25.2455,25.254,25.237,25.237,18500.0
2013-02-20 13:10:00,29.79,29.79,29.77,29.79,29500.0,25.2455,25.2455,25.2285,25.2455,29500.0
2013-02-20 13:15:00,29.78,29.81,29.78,29.8,9100.0,25.237,25.2624,25.237,25.254,9100.0
2013-02-20 13:20:00,29.8,29.81,29.79,29.79,21400.0,25.254,25.2624,25.2455,25.2455,21400.0
2013-02-20 13:25:00,29.8,29.81,29.78,29.8,32400.0,25.254,25.2624,25.237,25.254,32400.0
2013-02-20 13:30:00,29.79,29.79,29.77,29.78,55800.0,25.2455,25.2455,25.2285,25.237,55800.0
2013-02-20 13:35:00,29.78,29.78,29.78,29.78,6900.0,25.237,25.237,25.237,25.237,6900.0
2013-02-20 13:40:00,29.78,29.8,29.78,29.79,32800.0,25.237,25.254,25.237,25.2455,32800.0
2013-02-20 13:45:00,29.8,29.8,29.78,29.79,76800.0,25.254,25.254,25.237,25.2455,76800.0
2013-02-20 13:50:00,29.78,29.79,29.77,29.78,25800.0,25.237,25.2455,25.2285,25.237,25800.0
2013-02-20 13:55:00,29.78,29.78,29.77,29.78,13800.0,25.237,25.237,25.2285,25.237,13800.0
2013-02-20 14:00:00,29.78,29.82,29.75,29.82,188800.0,25.237,25.2709,25.2116,25.2709,188800.0
2013-02-20 14:05:00,29.82,29.83,29.8,29.82,129400.0,25.2709,25.2794,25.254,25.2709,129400.0
2013-02-20 14:10:00,29.83,29.83,29.77,29.79,95600.0,25.2794,25.2794,25.2285,25.2455,95600.0
2013-02-20 14:15:00,29.78,29.81,29.78,29.8,39500.0,25.237,25.2624,25.237,25.254,39500.0
2013-02-20 14:20:00,29.8,29.8,29.77,29.77,39300.0,25.254,25.254,25.2285,25.2285,39300.0
2013-02-20 14:25:00,29.77,29.79,29.77,29.79,80400.0,25.2285,25.2455,25.2285,25.2455,80400.0
2013-02-20 14:30:00,29.78,29.79,29.77,29.77,60000.0,25.237,25.2455,25.2285,25.2285,60000.0
2013-02-20 14:35:00,29.76,29.78,29.76,29.78,60100.0,25.2201,25.237,25.2201,25.237,60100.0
2013-02-20 14:40:00,29.78,29.78,29.75,29.76,55800.0,25.237,25.237,25.2116,25.2201,55800.0
2013-02-20 14:45:00,29.75,29.77,29.7,29.71,259000.0,25.2116,25.2285,25.1692,25.1777,259000.0
2013-02-20 14:50:00,29.71,29.72,29.66,29.68,78900.0,25.1777,25.1862,25.1353,25.1523,78900.0
2013-02-20 14:55:00,29.67,29.7,29.67,29.68,37200.0,25.1438,25.1692,25.1438,25.1523,37200.0
2013-02-20 15:00:00,29.68,29.68,29.62,29.64,135600.0,25.1523,25.1523,25.1014,25.1184,135600.0
2013-02-20 15:05:00,29.63,29.65,29.62,29.64,55400.0,25.1099,25.1269,25.1014,25.1184,55400.0
2013-02-20 15:10:00,29.64,29.65,29.61,29.62,71900.0,25.1184,25.1269,25.093,25.1014,71900.0
2013-02-20 15:15:00,29.62,29.63,29.61,29.62,40200.0,25.1014,25.1099,25.093,25.1014,40200.0
2013-02-20 15:20:00,29.63,29.64,29.61,29.62,57800.0,25.1099,25.1184,25.093,25.1014,57800.0
2013-02-20 15:25:00,29.62,29.62,29.6,29.61,101000.0,25.1014,25.1014,25.0845,25.093,101000.0
2013-02-20 15:30:00,29.61,29.62,29.59,29.61,132000.0,25.093,25.1014,25.076,25.093,132000.0
2013-02-20 15:35:00,29.61,29.65,29.61,29.62,90000.0,25.093,25.1269,25.093,25.1014,90000.0
2013-02-20 15:40:00,29.62,29.64,29.6,29.63,105200.0,25.1014,25.1184,25.0845,25.1099,105200.0
2013-02-20 15:45:00,29.63,29.64,29.59,29.61,233300.0,25.1099,25.1184,25.076,25.093,233300.0
2013-02-20 15:50:00,29.61,29.62,29.58,29.59,276400.0,25.093,25.1014,25.0675,25.076,276400.0
2013-02-20 15:55:00,29.59,29.6,29.56,29.57,1056300.0,25.076,25.0845,25.0506,25.0591,1056300.0
2013-02-21 09:30:00,29.47,29.49,29.41,29.42,189100.0,24.9743,24.9913,24.9235,24.9319,189100.0
2013-02-21 09:35:00,29.42,29.46,29.4,29.46,493600.0,24.9319,24.9658,24.915,24.9658,493600.0
2013-02-21 09:40:00,29.46,29.48,29.44,29.44,329300.0,24.9658,24.9828,24.9489,24.9489,329300.0
2013-02-21 09:45:00,29.44,29.44,29.38,29.39,279000.0,24.9489,24.9489,24.898,24.9065,279000.0
2013-02-21 09:50:00,29.38,29.38,29.32,29.34,295700.0,24.898,24.898,24.8472,24.8641,295700.0
2013-02-21 09:55:00,29.34,29.39,29.34,29.39,138300.0,24.8641,24.9065,24.8641,24.9065,138300.0
2013-02-21 10:00:00,29.38,29.38,29.3,29.33,391500.0,24.898,24.898,24.8302,24.8557,391500.0
2013-02-21 10:05:00,29.34,29.38,29.33,29.35,311500.0,24.8641,24.898,24.8557,24.8726,311500.0
2013-02-21 10:10:00,29.35,29.39,29.33,29.36,447600.0,24.8726,24.9065,24.8557,24.8811,447600.0
2013-02-21 10:15:00,29.36,29.37,29.35,29.36,481900.0,24.8811,24.8896,24.8726,24.8811,481900.0
2013-02-21 10:20:00,29.36,29.4,29.35,29.38,154800.0,24.8811,24.915,24.8726,24.898,154800.0
2013-02-21 10:25:00,29.38,29.41,29.38,29.41,298000.0,24.898,24.9235,24.898,24.9235,298000.0
2013-02-21 10:30:00,29.41,29.42,29.39,29.41,165400.0,24.9235,24.9319,24.9065,24.9235,165400.0
2013-02-21 10:35:00,29.41,29.42,29.37,29.38,122400.0,24.9235,24.9319,24.8896,24.898,122400.0
2013-02-21 10:40:00,29.38,29.43,29.37,29.43,240000.0,24.898,24.9404,24.8896,24.9404,240000.0
2013-02-21 10:45:00,29.43,29.45,29.41,29.42,118900.0,24.9404,24.9574,24.9235,24.9319,118900.0
2013-02-21 10:50:00,29.42,29.43,29.37,29.39,580100.0,24.9319,24.9404,24.8896,24.9065,580100.0
2013-02-21 10:55:00,29.39,29.4,29.38,29.39,275000.0,24.9065,24.915,24.898,24.9065,275000.0
2013-02-21 11:00:00,29.39,29.41,29.38,29.4,181400.0,24.9065,24.9235,24.898,24.915,181400.0
2013-02-21 11:05:00,29.39,29.41,29.39,29.4,91400.0,24.9065,24.9235,24.9065,24.915,91400.0
2013-02-21 11:10:00,29.4,29.41,29.36,29.36,111000.0,24.915,24.9235,24.8811,24.8811,111000.0
2013-02-21 11:15:00,29.36,29.38,29.35,29.37,75900.0,24.8811,24.898,24.8726,24.8896,75900.0
2013-02-21 11:20:00,29.37,29.38,29.36,29.37,107100.0,24.8896,24.898,24.8811,24.8896,107100.0
2013-02-21 11:25:00,29.38,29.38,29.36,29.37,50700.0,24.898,24.898,24.8811,24.8896,50700.0
2013-02-21 11:30:00,29.37,29.37,29.34,29.35,67000.0,24.8896,24.8896,24.8641,24.8726,67000.0
2013-02-21 11:35:00,29.35,29.38,29.34,29.37,37600.0,24.8726,24.898,24.8641,24.8896,37600.0
2013-02-21 11:40:00,29.38,29.4,29.37,29.38,58500.0,24.898,24.915,24.8896,24.898,58500.0
2013-02-21 11:45:00,29.38,29.38,29.35,29.37,235300.0,24.898,24.898,24.8726,24.8896,235300.0
2013-02-21 11:50:00,29.37,29.38,29.36,29.38,106500.0,24.8896,24.898,24.8811,24.898,106500.0
2013-02-21 11:55:00,29.38,29.38,29.36,29.36,145700.0,24.898,24.898,24.8811,24.8811,145700.0
2013-02-21 12:00:00,29.36,29.37,29.35,29.35,20400.0,24.8811,24.8896,24.8726,24.8726,20400.0
2013-02-21 12:05:00,29.36,29.36,29.34,29.35,17200.0,24.8811,24.8811,24.8641,24.8726,17200.0
2013-02-21 12:10:00,29.34,29.36,29.34,29.35,125700.0,24.8641,24.8811,24.8641,24.8726,125700.0
2013-02-21 12:15:00,29.35,29.35,29.31,29.32,398300.0,24.8726,24.8726,24.8387,24.8472,398300.0
2013-02-21 12:20:00,29.32,29.33,29.3,29.31,697000.0,24.8472,24.8557,24.8302,24.8387,697000.0
2013-02-21 12:25:00,29.32,29.33,29.3,29.32,60000.0,24.8472,24.8557,24.8302,24.8472,60000.0
2013-02-21 12:30:00,29.31,29.32,29.3,29.3,43700.0,24.8387,24.8472,24.8302,24.8302,43700.0
2013-02-21 12:35:00,29.31,29.31,29.28,29.28,41200.0,24.8387,24.8387,24.8133,24.8133,41200.0
2013-02-21 12:40:00,29.29,29.3,29.29,29.29,13600.0,24.8218,24.8302,24.8218,24.8218,13600.0
2013-02-21 12:45:00,29.3,29.32,29.3,29.31,21300.0,24.8302,24.8472,24.8302,24.8387,21300.0
2013-02-21 12:50:00,29.31,29.33,29.3,29.32,59100.0,24.8387,24.8557,24.8302,24.8472,59100.0
2013-02-21 12:55:00,29.32,29.35,29.32,29.35,66300.0,24.8472,24.8726,24.8472,24.8726,66300.0
2013-02-21 13:00:00,29.35,29.37,29.34,29.37,122900.0,24.8726,24.8896,24.8641,24.8896,122900.0
2013-02-21 13:05:00,29.37,29.37,29.35,29.35,21000.0,24.8896,24.8896,24.8726,24.8726,21000.0
2013-02-21 13:10:00,29.34,29.34,29.32,29.33,9100.0,24.8641,24.8641,24.8472,24.8557,9100.0
2013-02-21 13:15:00,29.33,29.34,29.32,29.33,19600.0,24.8557,24.8641,24.8472,24.8557,19600.0
2013-02-21 13:20:00,29.33,29.33,29.3,29.3,31300.0,24.8557,24.8557,24.8302,24.8302,31300.0
2013-02-21 13:25:00,29.31,29.31,29.3,29.3,2200800.0,24.8387,24.8387,24.8302,24.8302,2200800.0
2013-02-21 13:30:00,29.3,29.32,29.3,29.31,61700.0,24.8302,24.8472,24.8302,24.8387,61700.0
2013-02-21 13:35:00,29.31,29.33,29.3,29.32,55000.0,24.8387,24.8557,24.8302,24.8472,55000.0
2013-02-21 13:40:00,29.32,29.32,29.29,29.3,32100.0,24.8472,24.8472,24.8218,24.8302,32100.0
2013-02-21 13:45:00,29.3,29.3,29.29,29.29,20900.0,24.8302,24.8302,24.8218,24.8218,20900.0
2013-02-21 13:50:00,29.29,29.3,29.28,29.28,40000.0,24.8218,24.8302,24.8133,24.8133,40000.0
2013-02-21 13:55:00,29.28,29.3,29.28,29.3,47000.0,24.8133,24.8302,24.8133,24.8302,47000.0
2013-02-21 14:00:00,29.31,29.31,29.25,29.26,89200.0,24.8387,24.8387,24.7879,24.7964,89200.0
2013-02-21 14:05:00,29.26,29.27,29.24,29.25,51500.0,24.7964,24.8048,24.7794,24.7879,51500.0
2013-02-21 14:10:00,29.24,29.26,29.23,29.26,2286400.0,24.7794,24.7964,24.7709,24.7964,2286400.0
2013-02-21 14:15:00,29.26,29.26,29.25,29.26,39300.0,24.7964,24.7964,24.7879,24.7964,39300.0
2013-02-21 14:20:00,29.25,29.26,29.24,29.25,40700.0,24.7879,24.7964,24.7794,24.7879,40700.0
2013-02-21 14:25:00,29.25,29.28,29.24,29.28,47600.0,24.7879,24.8133,24.7794,24.8133,47600.0
2013-02-21 14:30:00,29.28,29.33,29.28,29.33,166400.0,24.8133,24.8557,24.8133,24.8557,166400.0
2013-02-21 14:35:00,29.32,29.33,29.31,29.31,69500.0,24.8472,24.8557,24.8387,24.8387,69500.0
2013-02-21 14:40:00,29.31,29.32,29.29,29.3,65200.0,24.8387,24.8472,24.8218,24.8302,65200.0
2013-02-21 14:45:00,29.3,29.32,29.3,29.31,82900.0,24.8302,24.8472,24.8302,24.8387,82900.0
2013-02-21 14:50:00,29.31,29.31,29.3,29.3,74600.0,24.8387,24.8387,24.8302,24.8302,74600.0
2013-02-21 14:55:00,29.3,29.36,29.3,29.36,148900.0,24.8302,24.8811,24.8302,24.8811,148900.0
2013-02-21 15:00:00,29.37,29.38,29.34,29.38,109800.0,24.8896,24.898,24.8641,24.898,109800.0
2013-02-21 15:05:00,29.38,29.44,29.38,29.42,106300.0,24.898,24.9489,24.898,24.9319,106300.0
2013-02-21 15:10:00,29.42,29.43,29.4,29.43,240300.0,24.9319,24.9404,24.915,24.9404,240300.0
2013-02-21 15:15:00,29.44,29.44,29.38,29.38,75800.0,24.9489,24.9489,24.898,24.898,75800.0
2013-02-21 15:20:00,29.38,29.42,29.37,29.42,92100.0,24.898,24.9319,24.8896,24.9319,92100.0
2013-02-21 15:25:00,29.43,29.45,29.42,29.43,167500.0,24.9404,24.9574,24.9319,24.9404,167500.0
2013-02-21 15:30:00,29.43,29.44,29.39,29.39,100100.0,24.9404,24.9489,24.9065,24.9065,100100.0
2013-02-21 15:35:00,29.39,29.4,29.38,29.4,82700.0,24.9065,24.915,24.898,24.915,82700.0
2013-02-21 15:40:00,29.39,29.39,29.35,29.37,114600.0,24.9065,24.9065,24.8726,24.8896,114600.0
2013-02-21 15:45:00,29.36,29.39,29.36,29.37,101600.0,24.8811,24.9065,24.8811,24.8896,101600.0
2013-02-21 15:50:00,29.37,29.38,29.33,29.34,199300.0,24.8896,24.898,24.8557,24.8641,199300.0
2013-02-21 15:55:00,29.34,29.36,29.32,29.34,568500.0,24.8641,24.8811,24.8472,24.8641,568500.0
2013-02-22 09:30:00,29.53,29.56,29.5,29.56,136500.0,25.0252,25.0506,24.9997,25.0506,136500.0
2013-02-22 09:35:00,29.56,29.59,29.53,29.55,110800.0,25.0506,25.076,25.0252,25.0421,110800.0
2013-02-22 09:40:00,29.55,29.56,29.49,29.52,137800.0,25.0421,25.0506,24.9913,25.0167,137800.0
2013-02-22 09:45:00,29.52,29.52,29.44,29.45,87500.0,25.0167,25.0167,24.9489,24.9574,87500.0
2013-02-22 09:50:00,29.46,29.48,29.42,29.44,80600.0,24.9658,24.9828,24.9319,24.9489,80600.0
2013-02-22 09:55:00,29.44,29.48,29.44,29.46,288300.0,24.9489,24.9828,24.9489,24.9658,288300.0
2013-02-22 10:00:00,29.47,29.49,29.44,29.44,340700.0,24.9743,24.9913,24.9489,24.9489,340700.0
2013-02-22 10:05:00,29.44,29.52,29.44,29.5,1123000.0,24.9489,25.0167,24.9489,24.9997,1123000.0
2013-02-22 10:10:00,29.5,29.5,29.46,29.47,196200.0,24.9997,24.9997,24.9658,24.9743,196200.0
2013-02-22 10:15:00,29.46,29.5,29.45,29.49,67300.0,24.9658,24.9997,24.9574,24.9913,67300.0
2013-02-22 10:20:00,29.5,29.51,29.48,29.48,96100.0,24.9997,25.0082,24.9828,24.9828,96100.0
2013-02-22 10:25:00,29.48,29.49,29.47,29.48,622400.0,24.9828,24.9913,24.9743,24.9828,622400.0
2013-02-22 10:30:00,29.48,29.48,29.46,29.47,22800.0,24.9828,24.9828,24.9658,24.9743,22800.0
2013-02-22 10:35:00,29.47,29.5,29.47,29.47,56200.0,24.9743,24.9997,24.9743,24.9743,56200.0
2013-02-22 10:40:00,29.47,29.51,29.47,29.51,49700.0,24.9743,25.0082,24.9743,25.0082,49700.0
2013-02-22 10:45:00,29.52,29.53,29.5,29.5,229300.0,25.0167,25.0252,24.9997,24.9997,229300.0
2013-02-22 10:50:00,29.51,29.51,29.49,29.51,38000.0,25.0082,25.0082,24.9913,25.0082,38000.0
2013-02-22 10:55:00,29.51,29.52,29.48,29.49,92800.0,25.0082,25.0167,24.9828,24.9913,92800.0
2013-02-22 11:00:00,29.49,29.51,29.48,29.51,63800.0,24.9913,25.0082,24.9828,25.0082,63800.0
2013-02-22 11:05:00,29.51,29.51,29.49,29.5,28700.0,25.0082,25.0082,24.9913,24.9997,28700.0
2013-02-22 11:10:00,29.5,29.5,29.46,29.47,18400.0,24.9997,24.9997,24.9658,24.9743,18400.0
2013-02-22 11:15:00,29.47,29.48,29.46,29.47,71700.0,24.9743,24.9828,24.9658,24.9743,71700.0
2013-02-22 11:20:00,29.47,29.49,29.46,29.48,27000.0,24.9743,24.9913,24.9658,24.9828,27000.0
2013-02-22 11:25:00,29.49,29.52,29.49,29.5,31800.0,24.9913,25.0167,24.9913,24.9997,31800.0
2013-02-22 11:30:00,29.51,29.51,29.49,29.5,27800.0,25.0082,25.0082,24.9913,24.9997,27800.0
2013-02-22 11:35:00,29.51,29.54,29.51,29.54,32200.0,25.0082,25.0336,25.0082,25.0336,32200.0
2013-02-22 11:40:00,29.54,29.54,29.51,29.52,68900.0,25.0336,25.0336,25.0082,25.0167,68900.0
2013-02-22 11:45:00,29.52,29.54,29.51,29.52,13100.0,25.0167,25.0336,25.0082,25.0167,13100.0
2013-02-22 11:50:00,29.52,29.55,29.51,29.54,36000.0,25.0167,25.0421,25.0082,25.0336,36000.0
2013-02-22 11:55:00,29.54,29.54,29.52,29.53,28900.0,25.0336,25.0336,25.0167,25.0252,28900.0
2013-02-22 12:00:00,29.53,29.54,29.53,29.53,39200.0,25.0252,25.0336,25.0252,25.0252,39200.0
2013-02-22 12:05:00,29.53,29.56,29.52,29.56,89600.0,25.0252,25.0506,25.0167,25.0506,89600.0
2013-02-22 12:10:00,29.55,29.55,29.54,29.55,17300.0,25.0421,25.0421,25.0336,25.0421,17300.0
2013-02-22 12:15:00,29.54,29.56,29.54,29.55,24700.0,25.0336,25.0506,25.0336,25.0421,24700.0
2013-02-22 12:20:00,29.56,29.56,29.54,29.55,9700.0,25.0506,25.0506,25.0336,25.0421,9700.0
2013-02-22 12:25:00,29.55,29.56,29.54,29.54,39700.0,25.0421,25.0506,25.0336,25.0336,39700.0
2013-02-22 12:30:00,29.54,29.57,29.54,29.56,29100.0,25.0336,25.0591,25.0336,25.0506,29100.0
2013-02-22 12:35:00,29.56,29.57,29.55,29.57,76900.0,25.0506,25.0591,25.0421,25.0591,76900.0
2013-02-22 12:40:00,29.58,29.6,29.58,29.59,22700.0,25.0675,25.0845,25.0675,25.076,22700.0
2013-02-22 12:45:00,29.59,29.61,29.58,29.61,64100.0,25.076,25.093,25.0675,25.093,64100.0
2013-02-22 12:50:00,29.61,29.62,29.61,29.61,8900.0,25.093,25.1014,25.093,25.093,8900.0
2013-02-22 12:55:00,29.62,29.65,29.62,29.63,32900.0,25.1014,25.1269,25.1014,25.1099,32900.0
2013-02-22 13:00:00,29.64,29.65,29.63,29.63,31500.0,25.1184,25.1269,25.1099,25.1099,31500.0
2013-02-22 13:05:00,29.62,29.63,29.61,29.61,10100.0,25.1014,25.1099,25.093,25.093,10100.0
2013-02-22 13:10:00,29.61,29.62,29.61,29.61,65100.0,25.093,25.1014,25.093,25.093,65100.0
2013-02-22 13:15:00,29.61,29.63,29.61,29.62,18700.0,25.093,25.1099,25.093,25.1014,18700.0
2013-02-22 13:20:00,29.63,29.63,29.62,29.63,23100.0,25.1099,25.1099,25.1014,25.1099,23100.0
2013-02-22 13:25:00,29.62,29.63,29.61,29.61,32900.0,25.1014,25.1099,25.093,25.093,32900.0
2013-02-22 13:30:00,29.61,29.62,29.61,29.61,5400.0,25.093,25.1014,25.093,25.093,5400.0
2013-02-22 13:35:00,29.61,29.63,29.61,29.63,23400.0,25.093,25.1099,25.093,25.1099,23400.0
2013-02-22 13:40:00,29.64,29.65,29.64,29.64,22200.0,25.1184,25.1269,25.1184,25.1184,22200.0
2013-02-22 13:45:00,29.64,29.64,29.63,29.64,110700.0,25.1184,25.1184,25.1099,25.1184,110700.0
2013-02-22 13:50:00,29.64,29.65,29.64,29.65,341400.0,25.1184,25.1269,25.1184,25.1269,341400.0
2013-02-22 13:55:00,29.65,29.65,29.63,29.65,71300.0,25.1269,25.1269,25.1099,25.1269,71300.0
2013-02-22 14:00:00,29.65,29.65,29.62,29.64,23800.0,25.1269,25.1269,25.1014,25.1184,23800.0
2013-02-22 14:05:00,29.64,29.64,29.59,29.59,35800.0,25.1184,25.1184,25.076,25.076,35800.0
2013-02-22 14:10:00,29.6,29.61,29.59,29.61,51000.0,25.0845,25.093,25.076,25.093,51000.0
2013-02-22 14:15:00,29.61,29.61,29.59,29.6,15500.0,25.093,25.093,25.076,25.0845,15500.0
2013-02-22 14:20:00,29.6,29.61,29.59,29.6,37700.0,25.0845,25.093,25.076,25.0845,37700.0
2013-02-22 14:25:00,29.59,29.61,29.59,29.61,150200.0,25.076,25.093,25.076,25.093,150200.0
2013-02-22 14:30:00,29.6,29.61,29.6,29.61,4900.0,25.0845,25.093,25.0845,25.093,4900.0
2013-02-22 14:35:00,29.61,29.62,29.61,29.61,15000.0,25.093,25.1014,25.093,25.093,15000.0
2013-02-22 14:40:00,29.61,29.62,29.6,29.61,40100.0,25.093,25.1014,25.0845,25.093,40100.0
2013-02-22 14:45:00,29.61,29.61,29.6,29.6,13800.0,25.093,25.093,25.0845,25.0845,13800.0
2013-02-22 14:50:00,29.6,29.63,29.6,29.62,86500.0,25.0845,25.1099,25.0845,25.1014,86500.0
2013-02-22 14:55:00,29.62,29.62,29.61,29.61,1000.0,25.1014,25.1014,25.093,25.093,1000.0
2013-02-22 15:00:00,29.62,29.63,29.61,29.62,46600.0,25.1014,25.1099,25.093,25.1014,46600.0
2013-02-22 15:05:00,29.63,29.65,29.62,29.63,77400.0,25.1099,25.1269,25.1014,25.1099,77400.0
2013-02-22 15:10:00,29.62,29.65,29.62,29.64,112300.0,25.1014,25.1269,25.1014,25.1184,112300.0
2013-02-22 15:15:00,29.64,29.65,29.63,29.63,35000.0,25.1184,25.1269,25.1099,25.1099,35000.0
2013-02-22 15:20:00,29.64,29.64,29.61,29.61,45800.0,25.1184,25.1184,25.093,25.093,45800.0
2013-02-22 15:25:00,29.61,29.64,29.61,29.64,43600.0,25.093,25.1184,25.093,25.1184,43600.0
2013-02-22 15:30:00,29.64,29.65,29.63,29.64,31900.0,25.1184,25.1269,25.1099,25.1184,31900.0
2013-02-22 15:35:00,29.64,29.66,29.63,29.66,104900.0,25.1184,25.1353,25.1099,25.1353,104900.0
2013-02-22 15:40:00,29.65,29.66,29.64,29.65,110300.0,25.1269,25.1353,25.1184,25.1269,110300.0
2013-02-22 15:45:00,29.66,29.66,29.65,29.65,48000.0,25.1353,25.1353,25.1269,25.1269,48000.0
2013-02-22 15:50:00,29.66,29.68,29.65,29.67,239500.0,25.1353,25.1523,25.1269,25.1438,239500.0
2013-02-22 15:55:00,29.67,29.7,29.66,29.69,602900.0,25.1438,25.1692,25.1353,25.1608,602900.0
2013-02-25 09:30:00,29.85,29.91,29.84,29.88,164000.0,25.2963,25.3472,25.2879,25.3218,164000.0
2013-02-25 09:35:00,29.87,29.88,29.85,29.86,129800.0,25.3133,25.3218,25.2963,25.3048,129800.0
2013-02-25 09:40:00,29.85,29.88,29.84,29.87,137900.0,25.2963,25.3218,25.2879,25.3133,137900.0
2013-02-25 09:45:00,29.87,29.88,29.86,29.86,106700.0,25.3133,25.3218,25.3048,25.3048,106700.0
2013-02-25 09:50:00,29.87,29.9,29.86,29.89,115400.0,25.3133,25.3387,25.3048,25.3302,115400.0
2013-02-25 09:55:00,29.9,29.91,29.89,29.91,96500.0,25.3387,25.3472,25.3302,25.3472,96500.0
2013-02-25 10:00:00,29.91,29.95,29.91,29.93,146900.0,25.3472,25.3811,25.3472,25.3641,146900.0
2013-02-25 10:05:00,29.93,29.95,29.92,29.92,190000.0,25.3641,25.3811,25.3557,25.3557,190000.0
2013-02-25 10:10:00,29.92,29.93,29.9,29.92,47600.0,25.3557,25.3641,25.3387,25.3557,47600.0
2013-02-25 10:15:00,29.92,29.93,29.9,29.9,123400.0,25.3557,25.3641,25.3387,25.3387,123400.0
2013-02-25 10:20:00,29.9,29.91,29.87,29.87,106800.0,25.3387,25.3472,25.3133,25.3133,106800.0
2013-02-25 10:25:00,29.87,29.88,29.82,29.82,126600.0,25.3133,25.3218,25.2709,25.2709,126600.0
2013-02-25 10:30:00,29.82,29.86,29.82,29.85,54100.0,25.2709,25.3048,25.2709,25.2963,54100.0
2013-02-25 10:35:00,29.85,29.85,29.81,29.82,49600.0,25.2963,25.2963,25.2624,25.2709,49600.0
2013-02-25 10:40:00,29.81,29.83,29.79,29.83,109500.0,25.2624,25.2794,25.2455,25.2794,109500.0
2013-02-25 10:45:00,29.83,29.83,29.77,29.78,96400.0,25.2794,25.2794,25.2285,25.237,96400.0
2013-02-25 10:50:00,29.77,29.78,29.71,29.73,86500.0,25.2285,25.237,25.1777,25.1947,86500.0
2013-02-25 10:55:00,29.73,29.76,29.73,29.76,79900.0,25.1947,25.2201,25.1947,25.2201,79900.0
2013-02-25 11:00:00,29.75,29.76,29.72,29.75,118600.0,25.2116,25.2201,25.1862,25.2116,118600.0
2013-02-25 11:05:00,29.75,29.78,29.73,29.77,187900.0,25.2116,25.237,25.1947,25.2285,187900.0
2013-02-25 11:10:00,29.77,29.78,29.74,29.75,109500.0,25.2285,25.237,25.2031,25.2116,109500.0
2013-02-25 11:15:00,29.75,29.79,29.75,29.76,129300.0,25.2116,25.2455,25.2116,25.2201,129300.0
2013-02-25 11:20:00,29.77,29.78,29.75,29.78,64700.0,25.2285,25.237,25.2116,25.237,64700.0
2013-02-25 11:25:00,29.79,29.79,29.76,29.78,60100.0,25.2455,25.2455,25.2201,25.237,60100.0
2013-02-25 11:30:00,29.77,29.79,29.76,29.77,70700.0,25.2285,25.2455,25.2201,25.2285,70700.0
2013-02-25 11:35:00,29.76,29.76,29.69,29.69,127500.0,25.2201,25.2201,25.1608,25.1608,127500.0
2013-02-25 11:40:00,29.7,29.72,29.7,29.7,58800.0,25.1692,25.1862,25.1692,25.1692,58800.0
2013-02-25 11:45:00,29.7,29.7,29.65,29.65,53000.0,25.1692,25.1692,25.1269,25.1269,53000.0
2013-02-25 11:50:00,29.66,29.66,29.62,29.64,121300.0,25.1353,25.1353,25.1014,25.1184,121300.0
2013-02-25 11:55:00,29.64,29.64,29.59,29.61,54100.0,25.1184,25.1184,25.076,25.093,54100.0
2013-02-25 12:00:00,29.62,29.63,29.6,29.63,16200.0,25.1014,25.1099,25.0845,25.1099,16200.0
2013-02-25 12:05:00,29.63,29.64,29.63,29.64,29700.0,25.1099,25.1184,25.1099,25.1184,29700.0
2013-02-25 12:10:00,29.64,29.66,29.64,29.65,33800.0,25.1184,25.1353,25.1184,25.1269,33800.0
2013-02-25 12:15:00,29.65,29.66,29.63,29.64,117100.0,25.1269,25.1353,25.1099,25.1184,117100.0
2013-02-25 12:20:00,29.63,29.66,29.63,29.66,46300.0,25.1099,25.1353,25.1099,25.1353,46300.0
2013-02-25 12:25:00,29.65,29.68,29.65,29.68,31300.0,25.1269,25.1523,25.1269,25.1523,31300.0
2013-02-25 12:30:00,29.67,29.68,29.64,29.67,40700.0,25.1438,25.1523,25.1184,25.1438,40700.0
2013-02-25 12:35:00,29.68,29.68,29.66,29.67,34200.0,25.1523,25.1523,25.1353,25.1438,34200.0
2013-02-25 12:40:00,29.68,29.69,29.66,29.67,86500.0,25.1523,25.1608,25.1353,25.1438,86500.0
2013-02-25 12:45:00,29.67,29.73,29.67,29.73,256700.0,25.1438,25.1947,25.1438,25.1947,256700.0
2013-02-25 12:50:00,29.73,29.74,29.72,29.72,111400.0,25.1947,25.2031,25.1862,25.1862,111400.0
2013-02-25 12:55:00,29.71,29.73,29.71,29.73,27100.0,25.1777,25.1947,25.1777,25.1947,27100.0
2013-02-25 13:00:00,29.73,29.75,29.71,29.71,121400.0,25.1947,25.2116,25.1777,25.1777,121400.0
2013-02-25 13:05:00,29.71,29.71,29.69,29.7,88500.0,25.1777,25.1777,25.1608,25.1692,88500.0
2013-02-25 13:10:00,29.71,29.72,29.7,29.72,31800.0,25.1777,25.1862,25.1692,25.1862,31800.0
2013-02-25 13:15:00,29.73,29.73,29.69,29.69,44900.0,25.1947,25.1947,25.1608,25.1608,44900.0
2013-02-25 13:20:00,29.69,29.69,29.68,29.69,55800.0,25.1608,25.1608,25.1523,25.1608,55800.0
2013-02-25 13:25:00,29.69,29.7,29.68,29.68,49500.0,25.1608,25.1692,25.1523,25.1523,49500.0
2013-02-25 13:30:00,29.68,29.68,29.64,29.64,124500.0,25.1523,25.1523,25.1184,25.1184,124500.0
2013-02-25 13:35:00,29.65,29.66,29.64,29.65,93200.0,25.1269,25.1353,25.1184,25.1269,93200.0
2013-02-25 13:40:00,29.65,29.65,29.61,29.63,124700.0,25.1269,25.1269,25.093,25.1099,124700.0
2013-02-25 13:45:00,29.64,29.64,29.62,29.63,39100.0,25.1184,25.1184,25.1014,25.1099,39100.0
2013-02-25 13:50:00,29.63,29.64,29.61,29.62,69800.0,25.1099,25.1184,25.093,25.1014,69800.0
2013-02-25 13:55:00,29.62,29.63,29.57,29.59,242900.0,25.1014,25.1099,25.0591,25.076,242900.0
2013-02-25 14:00:00,29.59,29.59,29.54,29.55,108000.0,25.076,25.076,25.0336,25.0421,108000.0
2013-02-25 14:05:00,29.55,29.56,29.52,29.56,66900.0,25.0421,25.0506,25.0167,25.0506,66900.0
2013-02-25 14:10:00,29.56,29.58,29.55,29.57,63500.0,25.0506,25.0675,25.0421,25.0591,63500.0
2013-02-25 14:15:00,29.57,29.58,29.55,29.58,56100.0,25.0591,25.0675,25.0421,25.0675,56100.0
2013-02-25 14:20:00,29.58,29.58,29.56,29.57,14100.0,25.0675,25.0675,25.0506,25.0591,14100.0
2013-02-25 14:25:00,29.56,29.56,29.54,29.56,24200.0,25.0506,25.0506,25.0336,25.0506,24200.0
2013-02-25 14:30:00,29.57,29.6,29.57,29.59,37600.0,25.0591,25.0845,25.0591,25.076,37600.0
2013-02-25 14:35:00,29.59,29.59,29.56,29.56,28000.0,25.076,25.076,25.0506,25.0506,28000.0
2013-02-25 14:40:00,29.55,29.58,29.55,29.58,75900.0,25.0421,25.0675,25.0421,25.0675,75900.0
2013-02-25 14:45:00,29.57,29.57,29.53,29.55,98900.0,25.0591,25.0591,25.0252,25.0421,98900.0
2013-02-25 14:50:00,29.55,29.57,29.55,29.57,47300.0,25.0421,25.0591,25.0421,25.0591,47300.0
2013-02-25 14:55:00,29.57,29.6,29.57,29.58,19700.0,25.0591,25.0845,25.0591,25.0675,19700.0
2013-02-25 15:00:00,29.58,29.6,29.56,29.58,33200.0,25.0675,25.0845,25.0506,25.0675,33200.0
2013-02-25 15:05:00,29.58,29.59,29.56,29.58,52400.0,25.0675,25.076,25.0506,25.0675,52400.0
2013-02-25 15:10:00,29.58,29.6,29.54,29.54,55000.0,25.0675,25.0845,25.0336,25.0336,55000.0
2013-02-25 15:15:00,29.54,29.55,29.51,29.51,65700.0,25.0336,25.0421,25.0082,25.0082,65700.0
2013-02-25 15:20:00,29.5,29.5,29.49,29.5,68500.0,24.9997,24.9997,24.9913,24.9997,68500.0
2013-02-25 15:25:00,29.5,29.5,29.45,29.46,63100.0,24.9997,24.9997,24.9574,24.9658,63100.0
2013-02-25 15:30:00,29.46,29.47,29.43,29.47,112700.0,24.9658,24.9743,24.9404,24.9743,112700.0
2013-02-25 15:35:00,29.46,29.48,29.44,29.44,123600.0,24.9658,24.9828,24.9489,24.9489,123600.0
2013-02-25 15:40:00,29.44,29.44,29.41,29.43,120200.0,24.9489,24.9489,24.9235,24.9404,120200.0
2013-02-25 15:45:00,29.42,29.45,29.39,29.39,226500.0,24.9319,24.9574,24.9065,24.9065,226500.0
2013-02-25 15:50:00,29.39,29.39,29.31,29.33,396200.0,24.9065,24.9065,24.8387,24.8557,396200.0
2013-02-25 15:55:00,29.32,29.33,29.25,29.26,727800.0,24.8472,24.8557,24.7879,24.7964,727800.0
2013-02-26 09:30:00,29.35,29.38,29.33,29.37,116500.0,24.8726,24.898,24.8557,24.8896,116500.0
2013-02-26 09:35:00,29.38,29.43,29.38,29.38,123300.0,24.898,24.9404,24.898,24.898,123300.0
2013-02-26 09:40:00,29.38,29.43,29.36,29.36,208100.0,24.898,24.9404,24.8811,24.8811,208100.0
2013-02-26 09:45:00,29.36,29.36,29.33,29.34,215100.0,24.8811,24.8811,24.8557,24.8641,215100.0
2013-02-26 09:50:00,29.35,29.39,29.34,29.38,327200.0,24.8726,24.9065,24.8641,24.898,327200.0
2013-02-26 09:55:00,29.38,29.43,29.38,29.43,159700.0,24.898,24.9404,24.898,24.9404,159700.0
2013-02-26 10:00:00,29.43,29.47,29.43,29.45,255900.0,24.9404,24.9743,24.9404,24.9574,255900.0
2013-02-26 10:05:00,29.46,29.46,29.37,29.37,174000.0,24.9658,24.9658,24.8896,24.8896,174000.0
2013-02-26 10:10:00,29.37,29.38,29.35,29.35,120100.0,24.8896,24.898,24.8726,24.8726,120100.0
2013-02-26 10:15:00,29.35,29.39,29.35,29.38,108600.0,24.8726,24.9065,24.8726,24.898,108600.0
2013-02-26 10:20:00,29.37,29.37,29.3,29.35,217600.0,24.8896,24.8896,24.8302,24.8726,217600.0
2013-02-26 10:25:00,29.34,29.38,29.32,29.32,93400.0,24.8641,24.898,24.8472,24.8472,93400.0
2013-02-26 10:30:00,29.31,29.33,29.28,29.3,194700.0,24.8387,24.8557,24.8133,24.8302,194700.0
2013-02-26 10:35:00,29.3,29.32,29.28,29.31,78300.0,24.8302,24.8472,24.8133,24.8387,78300.0
2013-02-26 10:40:00,29.3,29.33,29.3,29.31,74900.0,24.8302,24.8557,24.8302,24.8387,74900.0
2013-02-26 10:45:00,29.31,29.36,29.28,29.34,75200.0,24.8387,24.8811,24.8133,24.8641,75200.0
2013-02-26 10:50:00,29.35,29.4,29.34,29.4,76800.0,24.8726,24.915,24.8641,24.915,76800.0
2013-02-26 10:55:00,29.4,29.4,29.34,29.34,68100.0,24.915,24.915,24.8641,24.8641,68100.0
2013-02-26 11:00:00,29.34,29.36,29.31,29.32,66400.0,24.8641,24.8811,24.8387,24.8472,66400.0
2013-02-26 11:05:00,29.32,29.33,29.28,29.29,73500.0,24.8472,24.8557,24.8133,24.8218,73500.0
2013-02-26 11:10:00,29.29,29.33,29.29,29.29,43000.0,24.8218,24.8557,24.8218,24.8218,43000.0
2013-02-26 11:15:00,29.3,29.35,29.3,29.33,75300.0,24.8302,24.8726,24.8302,24.8557,75300.0
2013-02-26 11:20:00,29.33,29.34,29.27,29.28,65700.0,24.8557,24.8641,24.8048,24.8133,65700.0
2013-02-26 11:25:00,29.29,29.33,29.28,29.29,134400.0,24.8218,24.8557,24.8133,24.8218,134400.0
2013-02-26 11:30:00,29.29,29.33,29.29,29.31,50300.0,24.8218,24.8557,24.8218,24.8387,50300.0
2013-02-26 11:35:00,29.31,29.31,29.25,29.26,67400.0,24.8387,24.8387,24.7879,24.7964,67400.0
2013-02-26 11:40:00,29.25,29.27,29.21,29.23,84000.0,24.7879,24.8048,24.754,24.7709,84000.0
2013-02-26 11:45:00,29.24,29.24,29.21,29.24,76900.0,24.7794,24.7794,24.754,24.7794,76900.0
2013-02-26 11:50:00,29.24,29.27,29.23,29.27,97800.0,24.7794,24.8048,24.7709,24.8048,97800.0
2013-02-26 11:55:00,29.26,29.28,29.25,29.27,32600.0,24.7964,24.8133,24.7879,24.8048,32600.0
2013-02-26 12:00:00,29.26,29.3,29.25,29.3,58600.0,24.7964,24.8302,24.7879,24.8302,58600.0
2013-02-26 12:05:00,29.29,29.3,29.26,29.3,66600.0,24.8218,24.8302,24.7964,24.8302,66600.0
2013-02-26 12:10:00,29.29,29.3,29.27,29.29,30100.0,24.8218,24.8302,24.8048,24.8218,30100.0
2013-02-26 12:15:00,29.28,29.3,29.25,29.26,50300.0,24.8133,24.8302,24.7879,24.7964,50300.0
2013-02-26 12:20:00,29.25,29.29,29.25,29.28,60300.0,24.7879,24.8218,24.7879,24.8133,60300.0
2013-02-26 12:25:00,29.29,29.3,29.28,29.29,50300.0,24.8218,24.8302,24.8133,24.8218,50300.0
2013-02-26 12:30:00,29.29,29.33,29.27,29.32,44200.0,24.8218,24.8557,24.8048,24.8472,44200.0
2013-02-26 12:35:00,29.32,29.34,29.31,29.34,43800.0,24.8472,24.8641,24.8387,24.8641,43800.0
2013-02-26 12:40:00,29.34,29.35,29.32,29.34,29600.0,24.8641,24.8726,24.8472,24.8641,29600.0
2013-02-26 12:45:00,29.33,29.34,29.3,29.32,30800.0,24.8557,24.8641,24.8302,24.8472,30800.0
2013-02-26 12:50:00,29.32,29.34,29.31,29.32,24500.0,24.8472,24.8641,24.8387,24.8472,24500.0
2013-02-26 12:55:00,29.32,29.35,29.32,29.33,40700.0,24.8472,24.8726,24.8472,24.8557,40700.0
2013-02-26 13:00:00,29.33,29.37,29.32,29.37,66000.0,24.8557,24.8896,24.8472,24.8896,66000.0
2013-02-26 13:05:00,29.36,29.37,29.32,29.34,49000.0,24.8811,24.8896,24.8472,24.8641,49000.0
2013-02-26 13:10:00,29.33,29.34,29.31,29.31,45500.0,24.8557,24.8641,24.8387,24.8387,45500.0
2013-02-26 13:15:00,29.32,29.33,29.29,29.29,40600.0,24.8472,24.8557,24.8218,24.8218,40600.0
2013-02-26 13:20:00,29.3,29.32,29.28,29.32,44500.0,24.8302,24.8472,24.8133,24.8472,44500.0
2013-02-26 13:25:00,29.32,29.33,29.3,29.3,21500.0,24.8472,24.8557,24.8302,24.8302,21500.0
2013-02-26 13:30:00,29.3,29.34,29.3,29.32,35400.0,24.8302,24.8641,24.8302,24.8472,35400.0
2013-02-26 13:35:00,29.31,29.34,29.31,29.32,18900.0,24.8387,24.8641,24.8387,24.8472,18900.0
2013-02-26 13:40:00,29.32,29.4,29.32,29.37,80500.0,24.8472,24.915,24.8472,24.8896,80500.0
2013-02-26 13:45:00,29.38,29.41,29.38,29.4,47500.0,24.898,24.9235,24.898,24.915,47500.0
2013-02-26 13:50:00,29.4,29.46,29.4,29.46,52600.0,24.915,24.9658,24.915,24.9658,52600.0
2013-02-26 13:55:00,29.46,29.46,29.42,29.43,40800.0,24.9658,24.9658,24.9319,24.9404,40800.0
2013-02-26 14:00:00,29.43,29.45,29.4,29.44,50900.0,24.9404,24.9574,24.915,24.9489,50900.0
2013-02-26 14:05:00,29.45,29.48,29.44,29.45,54100.0,24.9574,24.9828,24.9489,24.9574,54100.0
2013-02-26 14:10:00,29.45,29.47,29.44,29.46,21100.0,24.9574,24.9743,24.9489,24.9658,21100.0
2013-02-26 14:15:00,29.47,29.48,29.44,29.44,33200.0,24.9743,24.9828,24.9489,24.9489,33200.0
2013-02-26 14:20:00,29.45,29.48,29.45,29.48,25400.0,24.9574,24.9828,24.9574,24.9828,25400.0
2013-02-26 14:25:00,29.47,29.48,29.45,29.46,69000.0,24.9743,24.9828,24.9574,24.9658,69000.0
2013-02-26 14:30:00,29.47,29.47,29.44,29.46,73000.0,24.9743,24.9743,24.9489,24.9658,73000.0
2013-02-26 14:35:00,29.47,29.48,29.44,29.44,55200.0,24.9743,24.9828,24.9489,24.9489,55200.0
2013-02-26 14:40:00,29.45,29.45,29.42,29.44,35500.0,24.9574,24.9574,24.9319,24.9489,35500.0
2013-02-26 14:45:00,29.44,29.45,29.41,29.42,43700.0,24.9489,24.9574,24.9235,24.9319,43700.0
2013-02-26 14:50:00,29.42,29.44,29.41,29.42,45300.0,24.9319,24.9489,24.9235,24.9319,45300.0
2013-02-26 14:55:00,29.43,29.46,29.42,29.45,34400.0,24.9404,24.9658,24.9319,24.9574,34400.0
2013-02-26 15:00:00,29.45,29.48,29.44,29.46,146100.0,24.9574,24.9828,24.9489,24.9658,146100.0
2013-02-26 15:05:00,29.45,29.48,29.43,29.44,46500.0,24.9574,24.9828,24.9404,24.9489,46500.0
2013-02-26 15:10:00,29.45,29.46,29.4,29.41,92800.0,24.9574,24.9658,24.915,24.9235,92800.0
2013-02-26 15:15:00,29.4,29.44,29.39,29.42,95300.0,24.915,24.9489,24.9065,24.9319,95300.0
2013-02-26 15:20:00,29.41,29.42,29.38,29.39,44000.0,24.9235,24.9319,24.898,24.9065,44000.0
2013-02-26 15:25:00,29.39,29.43,29.39,29.43,42200.0,24.9065,24.9404,24.9065,24.9404,42200.0
2013-02-26 15:30:00,29.43,29.44,29.4,29.42,64600.0,24.9404,24.9489,24.915,24.9319,64600.0
2013-02-26 15:35:00,29.43,29.44,29.4,29.44,130200.0,24.9404,24.9489,24.915,24.9489,130200.0
2013-02-26 15:40:00,29.44,29.5,29.44,29.48,190900.0,24.9489,24.9997,24.9489,24.9828,190900.0
2013-02-26 15:45:00,29.49,29.5,29.47,29.49,215300.0,24.9913,24.9997,24.9743,24.9913,215300.0
2013-02-26 15:50:00,29.48,29.5,29.46,29.46,225500.0,24.9828,24.9997,24.9658,24.9658,225500.0
2013-02-26 15:55:00,29.47,29.47,29.43,29.44,461600.0,24.9743,24.9743,24.9404,24.9489,461600.0
2013-02-27 09:30:00,29.4,29.42,29.37,29.41,79600.0,24.915,24.9319,24.8896,24.9235,79600.0
2013-02-27 09:35:00,29.4,29.41,29.38,29.38,164100.0,24.915,24.9235,24.898,24.898,164100.0
2013-02-27 09:40:00,29.38,29.44,29.38,29.41,175100.0,24.898,24.9489,24.898,24.9235,175100.0
2013-02-27 09:45:00,29.42,29.43,29.39,29.4,68900.0,24.9319,24.9404,24.9065,24.915,68900.0
2013-02-27 09:50:00,29.4,29.46,29.39,29.45,125800.0,24.915,24.9658,24.9065,24.9574,125800.0
2013-02-27 09:55:00,29.45,29.45,29.42,29.43,130500.0,24.9574,24.9574,24.9319,24.9404,130500.0
2013-02-27 10:00:00,29.43,29.46,29.41,29.43,203700.0,24.9404,24.9658,24.9235,24.9404,203700.0
2013-02-27 10:05:00,29.43,29.45,29.42,29.42,156900.0,24.9404,24.9574,24.9319,24.9319,156900.0
2013-02-27 10:10:00,29.43,29.46,29.42,29.45,57000.0,24.9404,24.9658,24.9319,24.9574,57000.0
2013-02-27 10:15:00,29.45,29.47,29.45,29.47,82400.0,24.9574,24.9743,24.9574,24.9743,82400.0
2013-02-27 10:20:00,29.48,29.54,29.48,29.54,99900.0,24.9828,25.0336,24.9828,25.0336,99900.0
2013-02-27 10:25:00,29.54,29.54,29.52,29.53,28400.0,25.0336,25.0336,25.0167,25.0252,28400.0
2013-02-27 10:30:00,29.53,29.53,29.51,29.52,50800.0,25.0252,25.0252,25.0082,25.0167,50800.0
2013-02-27 10:35:00,29.53,29.56,29.53,29.55,60400.0,25.0252,25.0506,25.0252,25.0421,60400.0
2013-02-27 10:40:00,29.56,29.6,29.56,29.57,115000.0,25.0506,25.0845,25.0506,25.0591,115000.0
2013-02-27 10:45:00,29.57,29.58,29.53,29.54,115100.0,25.0591,25.0675,25.0252,25.0336,115100.0
2013-02-27 10:50:00,29.54,29.55,29.53,29.55,91400.0,25.0336,25.0421,25.0252,25.0421,91400.0
2013-02-27 10:55:00,29.55,29.56,29.54,29.55,43800.0,25.0421,25.0506,25.0336,25.0421,43800.0
2013-02-27 11:00:00,29.55,29.62,29.55,29.61,103100.0,25.0421,25.1014,25.0421,25.093,103100.0
2013-02-27 11:05:00,29.61,29.62,29.6,29.61,360500.0,25.093,25.1014,25.0845,25.093,360500.0
2013-02-27 11:10:00,29.61,29.66,29.61,29.65,101200.0,25.093,25.1353,25.093,25.1269,101200.0
2013-02-27 11:15:00,29.65,29.66,29.64,29.66,201100.0,25.1269,25.1353,25.1184,25.1353,201100.0
2013-02-27 11:20:00,29.67,29.68,29.65,29.66,39300.0,25.1438,25.1523,25.1269,25.1353,39300.0
2013-02-27 11:25:00,29.66,29.66,29.63,29.66,51900.0,25.1353,25.1353,25.1099,25.1353,51900.0
2013-02-27 11:30:00,29.66,29.66,29.63,29.63,39200.0,25.1353,25.1353,25.1099,25.1099,39200.0
2013-02-27 11:35:00,29.63,29.64,29.62,29.64,40900.0,25.1099,25.1184,25.1014,25.1184,40900.0
2013-02-27 11:40:00,29.65,29.66,29.64,29.64,14800.0,25.1269,25.1353,25.1184,25.1184,14800.0
2013-02-27 11:45:00,29.65,29.67,29.65,29.66,85300.0,25.1269,25.1438,25.1269,25.1353,85300.0
2013-02-27 11:50:00,29.66,29.68,29.66,29.67,104200.0,25.1353,25.1523,25.1353,25.1438,104200.0
2013-02-27 11:55:00,29.67,29.68,29.65,29.65,33400.0,25.1438,25.1523,25.1269,25.1269,33400.0
2013-02-27 12:00:00,29.66,29.66,29.65,29.66,80100.0,25.1353,25.1353,25.1269,25.1353,80100.0
2013-02-27 12:05:00,29.66,29.7,29.66,29.69,146800.0,25.1353,25.1692,25.1353,25.1608,146800.0
2013-02-27 12:10:00,29.68,29.68,29.64,29.66,49700.0,25.1523,25.1523,25.1184,25.1353,49700.0
2013-02-27 12:15:00,29.65,29.69,29.65,29.68,73300.0,25.1269,25.1608,25.1269,25.1523,73300.0
2013-02-27 12:20:00,29.68,29.77,29.68,29.74,153600.0,25.1523,25.2285,25.1523,25.2031,153600.0
2013-02-27 12:25:00,29.73,29.73,29.71,29.71,74600.0,25.1947,25.1947,25.1777,25.1777,74600.0
2013-02-27 12:30:00,29.72,29.76,29.72,29.73,86000.0,25.1862,25.2201,25.1862,25.1947,86000.0
2013-02-27 12:35:00,29.73,29.74,29.69,29.7,59300.0,25.1947,25.2031,25.1608,25.1692,59300.0
2013-02-27 12:40:00,29.7,29.71,29.66,29.66,25700.0,25.1692,25.1777,25.1353,25.1353,25700.0
2013-02-27 12:45:00,29.67,29.7,29.67,29.68,51800.0,25.1438,25.1692,25.1438,25.1523,51800.0
2013-02-27 12:50:00,29.66,29.68,29.64,29.64,53500.0,25.1353,25.1523,25.1184,25.1184,53500.0
2013-02-27 12:55:00,29.63,29.72,29.63,29.69,455300.0,25.1099,25.1862,25.1099,25.1608,455300.0
2013-02-27 13:00:00,29.7,29.7,29.63,29.64,99100.0,25.1692,25.1692,25.1099,25.1184,99100.0
2013-02-27 13:05:00,29.65,29.66,29.63,29.63,88200.0,25.1269,25.1353,25.1099,25.1099,88200.0
2013-02-27 13:10:00,29.62,29.65,29.61,29.65,43800.0,25.1014,25.1269,25.093,25.1269,43800.0
2013-02-27 13:15:00,29.65,29.66,29.65,29.65,24100.0,25.1269,25.1353,25.1269,25.1269,24100.0
2013-02-27 13:20:00,29.65,29.67,29.65,29.66,34500.0,25.1269,25.1438,25.1269,25.1353,34500.0
2013-02-27 13:25:00,29.66,29.67,29.65,29.66,23600.0,25.1353,25.1438,25.1269,25.1353,23600.0
2013-02-27 13:30:00,29.66,29.67,29.66,29.67,21100.0,25.1353,25.1438,25.1353,25.1438,21100.0
2013-02-27 13:35:00,29.67,29.7,29.65,29.7,32800.0,25.1438,25.1692,25.1269,25.1692,32800.0
2013-02-27 13:40:00,29.69,29.69,29.67,29.68,10200.0,25.1608,25.1608,25.1438,25.1523,10200.0
2013-02-27 13:45:00,29.67,29.67,29.65,29.65,12500.0,25.1438,25.1438,25.1269,25.1269,12500.0
2013-02-27 13:50:00,29.65,29.65,29.64,29.65,12000.0,25.1269,25.1269,25.1184,25.1269,12000.0
2013-02-27 13:55:00,29.65,29.66,29.64,29.65,47400.0,25.1269,25.1353,25.1184,25.1269,47400.0
2013-02-27 14:00:00,29.65,29.67,29.64,29.67,56500.0,25.1269,25.1438,25.1184,25.1438,56500.0
2013-02-27 14:05:00,29.66,29.68,29.66,29.68,21300.0,25.1353,25.1523,25.1353,25.1523,21300.0
2013-02-27 14:10:00,29.68,29.71,29.68,29.71,73100.0,25.1523,25.1777,25.1523,25.1777,73100.0
2013-02-27 14:15:00,29.71,29.72,29.7,29.71,13100.0,25.1777,25.1862,25.1692,25.1777,13100.0
2013-02-27 14:20:00,29.71,29.73,29.7,29.73,57700.0,25.1777,25.1947,25.1692,25.1947,57700.0
2013-02-27 14:25:00,29.72,29.74,29.71,29.72,40500.0,25.1862,25.2031,25.1777,25.1862,40500.0
2013-02-27 14:30:00,29.72,29.73,29.71,29.72,49300.0,25.1862,25.1947,25.1777,25.1862,49300.0
2013-02-27 14:35:00,29.72,29.74,29.71,29.74,27800.0,25.1862,25.2031,25.1777,25.2031,27800.0
2013-02-27 14:40:00,29.74,29.75,29.73,29.75,99200.0,25.2031,25.2116,25.1947,25.2116,99200.0
2013-02-27 14:45:00,29.76,29.8,29.76,29.79,87200.0,25.2201,25.254,25.2201,25.2455,87200.0
2013-02-27 14:50:00,29.79,29.82,29.78,29.79,91000.0,25.2455,25.2709,25.237,25.2455,91000.0
2013-02-27 14:55:00,29.79,29.83,29.79,29.83,87900.0,25.2455,25.2794,25.2455,25.2794,87900.0
2013-02-27 15:00:00,29.83,29.83,29.79,29.79,27700.0,25.2794,25.2794,25.2455,25.2455,27700.0
2013-02-27 15:05:00,29.79,29.8,29.77,29.79,33100.0,25.2455,25.254,25.2285,25.2455,33100.0
2013-02-27 15:10:00,29.78,29.81,29.77,29.81,125100.0,25.237,25.2624,25.2285,25.2624,125100.0
2013-02-27 15:15:00,29.81,29.82,29.8,29.81,33500.0,25.2624,25.2709,25.254,25.2624,33500.0
2013-02-27 15:20:00,29.82,29.83,29.81,29.82,48400.0,25.2709,25.2794,25.2624,25.2709,48400.0
2013-02-27 15:25:00,29.83,29.84,29.79,29.8,143600.0,25.2794,25.2879,25.2455,25.254,143600.0
2013-02-27 15:30:00,29.8,29.82,29.79,29.81,83800.0,25.254,25.2709,25.2455,25.2624,83800.0
2013-02-27 15:35:00,29.81,29.83,29.81,29.83,82900.0,25.2624,25.2794,25.2624,25.2794,82900.0
2013-02-27 15:40:00,29.83,29.84,29.79,29.81,196200.0,25.2794,25.2879,25.2455,25.2624,196200.0
2013-02-27 15:45:00,29.81,29.81,29.76,29.77,393300.0,25.2624,25.2624,25.2201,25.2285,393300.0
2013-02-27 15:50:00,29.77,29.78,29.75,29.77,179100.0,25.2285,25.237,25.2116,25.2285,179100.0
2013-02-27 15:55:00,29.77,29.78,29.69,29.7,991300.0,25.2285,25.237,25.1608,25.1692,991300.0
2013-02-28 09:30:00,29.7,29.73,29.7,29.73,106500.0,25.1692,25.1947,25.1692,25.1947,106500.0
2013-02-28 09:35:00,29.73,29.83,29.73,29.81,64800.0,25.1947,25.2794,25.1947,25.2624,64800.0
2013-02-28 09:40:00,29.82,29.84,29.8,29.82,194900.0,25.2709,25.2879,25.254,25.2709,194900.0
2013-02-28 09:45:00,29.81,29.84,29.8,29.81,553600.0,25.2624,25.2879,25.254,25.2624,553600.0
2013-02-28 09:50:00,29.81,29.82,29.78,29.78,169500.0,25.2624,25.2709,25.237,25.237,169500.0
2013-02-28 09:55:00,29.79,29.8,29.77,29.79,230400.0,25.2455,25.254,25.2285,25.2455,230400.0
2013-02-28 10:00:00,29.79,29.82,29.75,29.77,178800.0,25.2455,25.2709,25.2116,25.2285,178800.0
2013-02-28 10:05:00,29.77,29.81,29.77,29.81,318400.0,25.2285,25.2624,25.2285,25.2624,318400.0
2013-02-28 10:10:00,29.8,29.82,29.78,29.82,54500.0,25.254,25.2709,25.237,25.2709,54500.0
2013-02-28 10:15:00,29.82,29.85,29.79,29.8,320300.0,25.2709,25.2963,25.2455,25.254,320300.0
2013-02-28 10:20:00,29.81,29.83,29.79,29.79,121700.0,25.2624,25.2794,25.2455,25.2455,121700.0
2013-02-28 10:25:00,29.79,29.8,29.78,29.79,104000.0,25.2455,25.254,25.237,25.2455,104000.0
2013-02-28 10:30:00,29.79,29.79,29.76,29.77,86000.0,25.2455,25.2455,25.2201,25.2285,86000.0
2013-02-28 10:35:00,29.77,29.78,29.75,29.75,103900.0,25.2285,25.237,25.2116,25.2116,103900.0
2013-02-28 10:40:00,29.74,29.75,29.73,29.74,105600.0,25.2031,25.2116,25.1947,25.2031,105600.0
2013-02-28 10:45:00,29.75,29.75,29.72,29.73,67200.0,25.2116,25.2116,25.1862,25.1947,67200.0
2013-02-28 10:50:00,29.73,29.74,29.71,29.71,44600.0,25.1947,25.2031,25.1777,25.1777,44600.0
2013-02-28 10:55:00,29.71,29.74,29.69,29.73,59700.0,25.1777,25.2031,25.1608,25.1947,59700.0
2013-02-28 11:00:00,29.73,29.75,29.71,29.74,63800.0,25.1947,25.2116,25.1777,25.2031,63800.0
2013-02-28 11:05:00,29.75,29.78,29.74,29.77,35100.0,25.2116,25.237,25.2031,25.2285,35100.0
2013-02-28 11:10:00,29.77,29.79,29.76,29.77,49200.0,25.2285,25.2455,25.2201,25.2285,49200.0
2013-02-28 11:15:00,29.77,29.78,29.76,29.78,21500.0,25.2285,25.237,25.2201,25.237,21500.0
2013-02-28 11:20:00,29.78,29.79,29.77,29.79,29000.0,25.237,25.2455,25.2285,25.2455,29000.0
2013-02-28 11:25:00,29.78,29.8,29.78,29.79,31300.0,25.237,25.254,25.237,25.2455,31300.0
2013-02-28 11:30:00,29.79,29.8,29.78,29.78,22300.0,25.2455,25.254,25.237,25.237,22300.0
2013-02-28 11:35:00,29.78,29.79,29.75,29.76,9000.0,25.237,25.2455,25.2116,25.2201,9000.0
2013-02-28 11:40:00,29.76,29.78,29.75,29.77,19100.0,25.2201,25.237,25.2116,25.2285,19100.0
2013-02-28 11:45:00,29.78,29.78,29.77,29.78,17500.0,25.237,25.237,25.2285,25.237,17500.0
2013-02-28 11:50:00,29.78,29.78,29.77,29.77,7100.0,25.237,25.237,25.2285,25.2285,7100.0
2013-02-28 11:55:00,29.76,29.76,29.75,29.76,10200.0,25.2201,25.2201,25.2116,25.2201,10200.0
2013-02-28 12:00:00,29.76,29.78,29.75,29.78,11200.0,25.2201,25.237,25.2116,25.237,11200.0
2013-02-28 12:05:00,29.78,29.78,29.77,29.78,9000.0,25.237,25.237,25.2285,25.237,9000.0
2013-02-28 12:10:00,29.77,29.77,29.75,29.76,19400.0,25.2285,25.2285,25.2116,25.2201,19400.0
2013-02-28 12:15:00,29.76,29.76,29.75,29.76,8500.0,25.2201,25.2201,25.2116,25.2201,8500.0
2013-02-28 12:20:00,29.76,29.79,29.76,29.79,11000.0,25.2201,25.2455,25.2201,25.2455,11000.0
2013-02-28 12:25:00,29.78,29.78,29.77,29.77,10900.0,25.237,25.237,25.2285,25.2285,10900.0
2013-02-28 12:30:00,29.77,29.78,29.77,29.78,5800.0,25.2285,25.237,25.2285,25.237,5800.0
2013-02-28 12:35:00,29.78,29.8,29.78,29.78,12100.0,25.237,25.254,25.237,25.237,12100.0
2013-02-28 12:40:00,29.78,29.8,29.78,29.8,5600.0,25.237,25.254,25.237,25.254,5600.0
2013-02-28 12:45:00,29.8,29.8,29.78,29.79,7800.0,25.254,25.254,25.237,25.2455,7800.0
2013-02-28 12:50:00,29.79,29.79,29.77,29.79,19800.0,25.2455,25.2455,25.2285,25.2455,19800.0
2013-02-28 12:55:00,29.78,29.79,29.77,29.77,16000.0,25.237,25.2455,25.2285,25.2285,16000.0
2013-02-28 13:00:00,29.77,29.79,29.77,29.79,14500.0,25.2285,25.2455,25.2285,25.2455,14500.0
2013-02-28 13:05:00,29.78,29.78,29.77,29.78,19000.0,25.237,25.237,25.2285,25.237,19000.0
2013-02-28 13:10:00,29.78,29.79,29.78,29.79,12800.0,25.237,25.2455,25.237,25.2455,12800.0
2013-02-28 13:15:00,29.78,29.8,29.78,29.8,188800.0,25.237,25.254,25.237,25.254,188800.0
2013-02-28 13:20:00,29.8,29.83,29.79,29.82,51700.0,25.254,25.2794,25.2455,25.2709,51700.0
2013-02-28 13:25:00,29.83,29.84,29.82,29.83,106900.0,25.2794,25.2879,25.2709,25.2794,106900.0
2013-02-28 13:30:00,29.83,29.84,29.82,29.83,42400.0,25.2794,25.2879,25.2709,25.2794,42400.0
2013-02-28 13:35:00,29.83,29.84,29.82,29.82,72200.0,25.2794,25.2879,25.2709,25.2709,72200.0
2013-02-28 13:40:00,29.82,29.83,29.81,29.83,5400.0,25.2709,25.2794,25.2624,25.2794,5400.0
2013-02-28 13:45:00,29.83,29.84,29.83,29.84,8400.0,25.2794,25.2879,25.2794,25.2879,8400.0
2013-02-28 13:50:00,29.84,29.85,29.82,29.85,21600.0,25.2879,25.2963,25.2709,25.2963,21600.0
2013-02-28 13:55:00,29.85,29.86,29.83,29.84,19800.0,25.2963,25.3048,25.2794,25.2879,19800.0
2013-02-28 14:00:00,29.84,29.84,29.84,29.84,23100.0,25.2879,25.2879,25.2879,25.2879,23100.0
2013-02-28 14:05:00,29.84,29.85,29.83,29.85,6600.0,25.2879,25.2963,25.2794,25.2963,6600.0
2013-02-28 14:10:00,29.85,29.87,29.85,29.86,29000.0,25.2963,25.3133,25.2963,25.3048,29000.0
2013-02-28 14:15:00,29.86,29.87,29.85,29.86,22800.0,25.3048,25.3133,25.2963,25.3048,22800.0
2013-02-28 14:20:00,29.86,29.87,29.85,29.87,28100.0,25.3048,25.3133,25.2963,25.3133,28100.0
2013-02-28 14:25:00,29.87,29.87,29.86,29.87,64600.0,25.3133,25.3133,25.3048,25.3133,64600.0
2013-02-28 14:30:00,29.87,29.89,29.83,29.83,44400.0,25.3133,25.3302,25.2794,25.2794,44400.0
2013-02-28 14:35:00,29.84,29.84,29.82,29.83,24300.0,25.2879,25.2879,25.2709,25.2794,24300.0
2013-02-28 14:40:00,29.82,29.83,29.8,29.82,33700.0,25.2709,25.2794,25.254,25.2709,33700.0
2013-02-28 14:45:00,29.82,29.82,29.79,29.81,37600.0,25.2709,25.2709,25.2455,25.2624,37600.0
2013-02-28 14:50:00,29.81,29.82,29.79,29.81,35800.0,25.2624,25.2709,25.2455,25.2624,35800.0
2013-02-28 14:55:00,29.82,29.82,29.79,29.8,48800.0,25.2709,25.2709,25.2455,25.254,48800.0
2013-02-28 15:00:00,29.8,29.8,29.79,29.79,18300.0,25.254,25.254,25.2455,25.2455,18300.0
2013-02-28 15:05:00,29.8,29.8,29.75,29.76,84100.0,25.254,25.254,25.2116,25.2201,84100.0
2013-02-28 15:10:00,29.77,29.77,29.74,29.74,47000.0,25.2285,25.2285,25.2031,25.2031,47000.0
2013-02-28 15:15:00,29.74,29.74,29.73,29.74,54500.0,25.2031,25.2031,25.1947,25.2031,54500.0
2013-02-28 15:20:00,29.75,29.77,29.74,29.77,95100.0,25.2116,25.2285,25.2031,25.2285,95100.0
2013-02-28 15:25:00,29.77,29.79,29.75,29.78,68000.0,25.2285,25.2455,25.2116,25.237,68000.0
2013-02-28 15:30:00,29.78,29.78,29.76,29.77,73600.0,25.237,25.237,25.2201,25.2285,73600.0
2013-02-28 15:35:00,29.77,29.78,29.76,29.76,65000.0,25.2285,25.237,25.2201,25.2201,65000.0
2013-02-28 15:40:00,29.77,29.77,29.72,29.74,119400.0,25.2285,25.2285,25.1862,25.2031,119400.0
2013-02-28 15:45:00,29.73,29.75,29.71,29.72,135500.0,25.1947,25.2116,25.1777,25.1862,135500.0
2013-02-28 15:50:00,29.73,29.73,29.69,29.7,145100.0,25.1947,25.1947,25.1608,25.1692,145100.0
2013-02-28 15:55:00,29.71,29.72,29.64,29.64,925900.0,25.1777,25.1862,25.1184,25.1184,925900.0
2013-03-01 09:30:00,29.49,29.51,29.43,29.46,171000.0,24.9913,25.0082,24.9404,24.9658,171000.0
2013-03-01 09:35:00,29.46,29.46,29.39,29.39,302300.0,24.9658,24.9658,24.9065,24.9065,302300.0
2013-03-01 09:40:00,29.38,29.42,29.35,29.41,131300.0,24.898,24.9319,24.8726,24.9235,131300.0
2013-03-01 09:45:00,29.4,29.43,29.39,29.42,170200.0,24.915,24.9404,24.9065,24.9319,170200.0
2013-03-01 09:50:00,29.42,29.44,29.4,29.44,146600.0,24.9319,24.9489,24.915,24.9489,146600.0
2013-03-01 09:55:00,29.44,29.46,29.43,29.43,87000.0,24.9489,24.9658,24.9404,24.9404,87000.0
2013-03-01 10:00:00,29.44,29.54,29.44,29.49,169500.0,24.9489,25.0336,24.9489,24.9913,169500.0
2013-03-01 10:05:00,29.49,29.55,29.48,29.54,164400.0,24.9913,25.0421,24.9828,25.0336,164400.0
2013-03-01 10:10:00,29.54,29.55,29.53,29.53,80500.0,25.0336,25.0421,25.0252,25.0252,80500.0
2013-03-01 10:15:00,29.53,29.53,29.5,29.51,124000.0,25.0252,25.0252,24.9997,25.0082,124000.0
2013-03-01 10:20:00,29.51,29.51,29.48,29.48,65100.0,25.0082,25.0082,24.9828,24.9828,65100.0
2013-03-01 10:25:00,29.49,29.51,29.48,29.51,36900.0,24.9913,25.0082,24.9828,25.0082,36900.0
2013-03-01 10:30:00,29.51,29.57,29.51,29.56,39300.0,25.0082,25.0591,25.0082,25.0506,39300.0
2013-03-01 10:35:00,29.57,29.59,29.57,29.58,47000.0,25.0591,25.076,25.0591,25.0675,47000.0
2013-03-01 10:40:00,29.58,29.63,29.57,29.62,31600.0,25.0675,25.1099,25.0591,25.1014,31600.0
2013-03-01 10:45:00,29.62,29.62,29.6,29.6,169700.0,25.1014,25.1014,25.0845,25.0845,169700.0
2013-03-01 10:50:00,29.6,29.65,29.6,29.64,16700.0,25.0845,25.1269,25.0845,25.1184,16700.0
2013-03-01 10:55:00,29.65,29.67,29.64,29.67,68300.0,25.1269,25.1438,25.1184,25.1438,68300.0
2013-03-01 11:00:00,29.68,29.72,29.67,29.69,52900.0,25.1523,25.1862,25.1438,25.1608,52900.0
2013-03-01 11:05:00,29.7,29.71,29.67,29.67,37500.0,25.1692,25.1777,25.1438,25.1438,37500.0
2013-03-01 11:10:00,29.67,29.68,29.64,29.64,26700.0,25.1438,25.1523,25.1184,25.1184,26700.0
2013-03-01 11:15:00,29.63,29.63,29.6,29.61,69200.0,25.1099,25.1099,25.0845,25.093,69200.0
2013-03-01 11:20:00,29.61,29.64,29.6,29.64,84500.0,25.093,25.1184,25.0845,25.1184,84500.0
2013-03-01 11:25:00,29.64,29.66,29.61,29.62,43100.0,25.1184,25.1353,25.093,25.1014,43100.0
2013-03-01 11:30:00,29.63,29.64,29.61,29.62,41200.0,25.1099,25.1184,25.093,25.1014,41200.0
2013-03-01 11:35:00,29.62,29.64,29.61,29.62,33500.0,25.1014,25.1184,25.093,25.1014,33500.0
2013-03-01 11:40:00,29.61,29.61,29.56,29.59,62800.0,25.093,25.093,25.0506,25.076,62800.0
2013-03-01 11:45:00,29.59,29.59,29.56,29.57,29700.0,25.076,25.076,25.0506,25.0591,29700.0
2013-03-01 11:50:00,29.58,29.59,29.55,29.57,57800.0,25.0675,25.076,25.0421,25.0591,57800.0
2013-03-01 11:55:00,29.57,29.62,29.57,29.61,29000.0,25.0591,25.1014,25.0591,25.093,29000.0
2013-03-01 12:00:00,29.62,29.67,29.62,29.67,50500.0,25.1014,25.1438,25.1014,25.1438,50500.0
2013-03-01 12:05:00,29.66,29.68,29.66,29.67,107000.0,25.1353,25.1523,25.1353,25.1438,107000.0
2013-03-01 12:10:00,29.68,29.69,29.67,29.68,25400.0,25.1523,25.1608,25.1438,25.1523,25400.0
2013-03-01 12:15:00,29.68,29.73,29.67,29.72,40800.0,25.1523,25.1947,25.1438,25.1862,40800.0
2013-03-01 12:20:00,29.73,29.74,29.71,29.73,19600.0,25.1947,25.2031,25.1777,25.1947,19600.0
2013-03-01 12:25:00,29.73,29.73,29.71,29.71,25800.0,25.1947,25.1947,25.1777,25.1777,25800.0
2013-03-01 12:30:00,29.71,29.75,29.7,29.7,101300.0,25.1777,25.2116,25.1692,25.1692,101300.0
2013-03-01 12:35:00,29.7,29.72,29.7,29.71,11200.0,25.1692,25.1862,25.1692,25.1777,11200.0
2013-03-01 12:40:00,29.72,29.72,29.7,29.71,29600.0,25.1862,25.1862,25.1692,25.1777,29600.0
2013-03-01 12:45:00,29.7,29.71,29.7,29.7,3800.0,25.1692,25.1777,25.1692,25.1692,3800.0
2013-03-01 12:50:00,29.7,29.71,29.7,29.71,29100.0,25.1692,25.1777,25.1692,25.1777,29100.0
2013-03-01 12:55:00,29.71,29.74,29.71,29.72,22600.0,25.1777,25.2031,25.1777,25.1862,22600.0
2013-03-01 13:00:00,29.72,29.74,29.72,29.73,18000.0,25.1862,25.2031,25.1862,25.1947,18000.0
2013-03-01 13:05:00,29.74,29.75,29.7,29.71,19400.0,25.2031,25.2116,25.1692,25.1777,19400.0
2013-03-01 13:10:00,29.71,29.74,29.71,29.72,39500.0,25.1777,25.2031,25.1777,25.1862,39500.0
2013-03-01 13:15:00,29.71,29.74,29.7,29.71,35200.0,25.1777,25.2031,25.1692,25.1777,35200.0
2013-03-01 13:20:00,29.71,29.73,29.7,29.73,23400.0,25.1777,25.1947,25.1692,25.1947,23400.0
2013-03-01 13:25:00,29.73,29.73,29.7,29.72,42900.0,25.1947,25.1947,25.1692,25.1862,42900.0
2013-03-01 13:30:00,29.72,29.72,29.69,29.7,30600.0,25.1862,25.1862,25.1608,25.1692,30600.0
2013-03-01 13:35:00,29.7,29.7,29.68,29.69,20100.0,25.1692,25.1692,25.1523,25.1608,20100.0
2013-03-01 13:40:00,29.7,29.71,29.68,29.68,16300.0,25.1692,25.1777,25.1523,25.1523,16300.0
2013-03-01 13:45:00,29.68,29.68,29.66,29.66,24300.0,25.1523,25.1523,25.1353,25.1353,24300.0
2013-03-01 13:50:00,29.66,29.68,29.65,29.68,17300.0,25.1353,25.1523,25.1269,25.1523,17300.0
2013-03-01 13:55:00,29.68,29.7,29.68,29.7,4900.0,25.1523,25.1692,25.1523,25.1692,4900.0
2013-03-01 14:00:00,29.7,29.72,29.69,29.7,67200.0,25.1692,25.1862,25.1608,25.1692,67200.0
2013-03-01 14:05:00,29.7,29.72,29.7,29.71,14400.0,25.1692,25.1862,25.1692,25.1777,14400.0
2013-03-01 14:10:00,29.7,29.72,29.7,29.71,11900.0,25.1692,25.1862,25.1692,25.1777,11900.0
2013-03-01 14:15:00,29.71,29.72,29.7,29.71,20600.0,25.1777,25.1862,25.1692,25.1777,20600.0
2013-03-01 14:20:00,29.71,29.73,29.69,29.69,21600.0,25.1777,25.1947,25.1608,25.1608,21600.0
2013-03-01 14:25:00,29.68,29.68,29.66,29.68,29900.0,25.1523,25.1523,25.1353,25.1523,29900.0
2013-03-01 14:30:00,29.68,29.7,29.68,29.69,11700.0,25.1523,25.1692,25.1523,25.1608,11700.0
2013-03-01 14:35:00,29.7,29.71,29.69,29.69,29600.0,25.1692,25.1777,25.1608,25.1608,29600.0
2013-03-01 14:40:00,29.69,29.7,29.68,29.69,15700.0,25.1608,25.1692,25.1523,25.1608,15700.0
2013-03-01 14:45:00,29.69,29.69,29.65,29.66,25600.0,25.1608,25.1608,25.1269,25.1353,25600.0
2013-03-01 14:50:00,29.65,29.67,29.65,29.66,31900.0,25.1269,25.1438,25.1269,25.1353,31900.0
2013-03-01 14:55:00,29.67,29.68,29.65,29.68,143600.0,25.1438,25.1523,25.1269,25.1523,143600.0
2013-03-01 15:00:00,29.67,29.7,29.66,29.68,32400.0,25.1438,25.1692,25.1353,25.1523,32400.0
2013-03-01 15:05:00,29.68,29.71,29.67,29.69,35600.0,25.1523,25.1777,25.1438,25.1608,35600.0
2013-03-01 15:10:00,29.7,29.71,29.69,29.7,20300.0,25.1692,25.1777,25.1608,25.1692,20300.0
2013-03-01 15:15:00,29.7,29.7,29.68,29.7,24800.0,25.1692,25.1692,25.1523,25.1692,24800.0
2013-03-01 15:20:00,29.69,29.7,29.68,29.68,36500.0,25.1608,25.1692,25.1523,25.1523,36500.0
2013-03-01 15:25:00,29.68,29.71,29.67,29.69,68000.0,25.1523,25.1777,25.1438,25.1608,68000.0
2013-03-01 15:30:00,29.69,29.7,29.68,29.69,27000.0,25.1608,25.1692,25.1523,25.1608,27000.0
2013-03-01 15:35:00,29.68,29.7,29.68,29.7,36000.0,25.1523,25.1692,25.1523,25.1692,36000.0
2013-03-01 15:40:00,29.7,29.7,29.65,29.65,47500.0,25.1692,25.1692,25.1269,25.1269,47500.0
2013-03-01 15:45:00,29.66,29.7,29.65,29.7,87400.0,25.1353,25.1692,25.1269,25.1692,87400.0
2013-03-01 15:50:00,29.7,29.71,29.66,29.66,190900.0,25.1692,25.1777,25.1353,25.1353,190900.0
2013-03-01 15:55:00,29.67,29.69,29.65,29.69,835200.0,25.1438,25.1608,25.1269,25.1608,835200.0
2013-03-04 09:30:00,29.59,29.65,29.58,29.64,125000.0,25.076,25.1269,25.0675,25.1184,125000.0
2013-03-04 09:35:00,29.64,29.65,29.59,29.62,116900.0,25.1184,25.1269,25.076,25.1014,116900.0
2013-03-04 09:40:00,29.63,29.68,29.63,29.66,43800.0,25.1099,25.1523,25.1099,25.1353,43800.0
2013-03-04 09:45:00,29.65,29.67,29.63,29.65,88100.0,25.1269,25.1438,25.1099,25.1269,88100.0
2013-03-04 09:50:00,29.66,29.66,29.62,29.66,39100.0,25.1353,25.1353,25.1014,25.1353,39100.0
2013-03-04 09:55:00,29.66,29.66,29.61,29.62,88300.0,25.1353,25.1353,25.093,25.1014,88300.0
2013-03-04 10:00:00,29.62,29.65,29.61,29.62,43400.0,25.1014,25.1269,25.093,25.1014,43400.0
2013-03-04 10:05:00,29.63,29.64,29.62,29.63,53100.0,25.1099,25.1184,25.1014,25.1099,53100.0
2013-03-04 10:10:00,29.63,29.63,29.6,29.6,33600.0,25.1099,25.1099,25.0845,25.0845,33600.0
2013-03-04 10:15:00,29.59,29.64,29.59,29.63,53700.0,25.076,25.1184,25.076,25.1099,53700.0
2013-03-04 10:20:00,29.64,29.65,29.61,29.62,69600.0,25.1184,25.1269,25.093,25.1014,69600.0
2013-03-04 10:25:00,29.61,29.62,29.61,29.61,57300.0,25.093,25.1014,25.093,25.093,57300.0
2013-03-04 10:30:00,29.61,29.61,29.59,29.6,32700.0,25.093,25.093,25.076,25.0845,32700.0
2013-03-04 10:35:00,29.6,29.6,29.55,29.59,169700.0,25.0845,25.0845,25.0421,25.076,169700.0
2013-03-04 10:40:00,29.59,29.62,29.59,29.61,58600.0,25.076,25.1014,25.076,25.093,58600.0
2013-03-04 10:45:00,29.62,29.64,29.62,29.64,18600.0,25.1014,25.1184,25.1014,25.1184,18600.0
2013-03-04 10:50:00,29.64,29.66,29.64,29.65,44600.0,25.1184,25.1353,25.1184,25.1269,44600.0
2013-03-04 10:55:00,29.64,29.65,29.62,29.64,34300.0,25.1184,25.1269,25.1014,25.1184,34300.0
2013-03-04 11:00:00,29.64,29.64,29.61,29.64,63400.0,25.1184,25.1184,25.093,25.1184,63400.0
2013-03-04 11:05:00,29.64,29.65,29.62,29.63,55600.0,25.1184,25.1269,25.1014,25.1099,55600.0
2013-03-04 11:10:00,29.62,29.65,29.62,29.64,40200.0,25.1014,25.1269,25.1014,25.1184,40200.0
2013-03-04 11:15:00,29.64,29.69,29.63,29.69,90900.0,25.1184,25.1608,25.1099,25.1608,90900.0
2013-03-04 11:20:00,29.69,29.69,29.66,29.67,23400.0,25.1608,25.1608,25.1353,25.1438,23400.0
2013-03-04 11:25:00,29.68,29.71,29.68,29.69,63700.0,25.1523,25.1777,25.1523,25.1608,63700.0
2013-03-04 11:30:00,29.7,29.71,29.69,29.69,61500.0,25.1692,25.1777,25.1608,25.1608,61500.0
2013-03-04 11:35:00,29.69,29.71,29.69,29.71,29100.0,25.1608,25.1777,25.1608,25.1777,29100.0
2013-03-04 11:40:00,29.71,29.71,29.68,29.69,22500.0,25.1777,25.1777,25.1523,25.1608,22500.0
2013-03-04 11:45:00,29.69,29.7,29.68,29.7,15800.0,25.1608,25.1692,25.1523,25.1692,15800.0
2013-03-04 11:50:00,29.7,29.71,29.69,29.7,5800.0,25.1692,25.1777,25.1608,25.1692,5800.0
2013-03-04 11:55:00,29.7,29.71,29.68,29.68,20900.0,25.1692,25.1777,25.1523,25.1523,20900.0
2013-03-04 12:00:00,29.69,29.7,29.67,29.67,107100.0,25.1608,25.1692,25.1438,25.1438,107100.0
2013-03-04 12:05:00,29.67,29.68,29.66,29.66,15400.0,25.1438,25.1523,25.1353,25.1353,15400.0
2013-03-04 12:10:00,29.66,29.67,29.66,29.66,20800.0,25.1353,25.1438,25.1353,25.1353,20800.0
2013-03-04 12:15:00,29.66,29.66,29.63,29.64,33200.0,25.1353,25.1353,25.1099,25.1184,33200.0
2013-03-04 12:20:00,29.63,29.63,29.61,29.61,27800.0,25.1099,25.1099,25.093,25.093,27800.0
2013-03-04 12:25:00,29.6,29.61,29.58,29.58,85200.0,25.0845,25.093,25.0675,25.0675,85200.0
2013-03-04 12:30:00,29.58,29.59,29.56,29.57,231600.0,25.0675,25.076,25.0506,25.0591,231600.0
2013-03-04 12:35:00,29.57,29.58,29.56,29.58,25100.0,25.0591,25.0675,25.0506,25.0675,25100.0
2013-03-04 12:40:00,29.58,29.6,29.57,29.6,50700.0,25.0675,25.0845,25.0591,25.0845,50700.0
2013-03-04 12:45:00,29.6,29.61,29.59,29.61,8600.0,25.0845,25.093,25.076,25.093,8600.0
2013-03-04 12:50:00,29.61,29.63,29.6,29.62,21800.0,25.093,25.1099,25.0845,25.1014,21800.0
2013-03-04 12:55:00,29.62,29.63,29.61,29.62,53200.0,25.1014,25.1099,25.093,25.1014,53200.0
2013-03-04 13:00:00,29.62,29.62,29.61,29.62,81900.0,25.1014,25.1014,25.093,25.1014,81900.0
2013-03-04 13:05:00,29.62,29.62,29.59,29.62,153500.0,25.1014,25.1014,25.076,25.1014,153500.0
2013-03-04 13:10:00,29.62,29.63,29.6,29.62,24000.0,25.1014,25.1099,25.0845,25.1014,24000.0
2013-03-04 13:15:00,29.63,29.64,29.63,29.64,187300.0,25.1099,25.1184,25.1099,25.1184,187300.0
2013-03-04 13:20:00,29.64,29.68,29.64,29.68,70300.0,25.1184,25.1523,25.1184,25.1523,70300.0
2013-03-04 13:25:00,29.68,29.7,29.67,29.7,33500.0,25.1523,25.1692,25.1438,25.1692,33500.0
2013-03-04 13:30:00,29.7,29.71,29.68,29.68,37200.0,25.1692,25.1777,25.1523,25.1523,37200.0
2013-03-04 13:35:00,29.68,29.69,29.67,29.68,16600.0,25.1523,25.1608,25.1438,25.1523,16600.0
2013-03-04 13:40:00,29.68,29.7,29.67,29.7,31500.0,25.1523,25.1692,25.1438,25.1692,31500.0
2013-03-04 13:45:00,29.7,29.71,29.7,29.7,117600.0,25.1692,25.1777,25.1692,25.1692,117600.0
2013-03-04 13:50:00,29.7,29.71,29.7,29.7,56600.0,25.1692,25.1777,25.1692,25.1692,56600.0
2013-03-04 13:55:00,29.69,29.7,29.68,29.69,32600.0,25.1608,25.1692,25.1523,25.1608,32600.0
2013-03-04 14:00:00,29.69,29.69,29.68,29.69,4900.0,25.1608,25.1608,25.1523,25.1608,4900.0
2013-03-04 14:05:00,29.68,29.7,29.68,29.69,24900.0,25.1523,25.1692,25.1523,25.1608,24900.0
2013-03-04 14:10:00,29.68,29.68,29.66,29.68,33900.0,25.1523,25.1523,25.1353,25.1523,33900.0
2013-03-04 14:15:00,29.67,29.68,29.66,29.66,11600.0,25.1438,25.1523,25.1353,25.1353,11600.0
2013-03-04 14:20:00,29.67,29.69,29.67,29.68,21300.0,25.1438,25.1608,25.1438,25.1523,21300.0
2013-03-04 14:25:00,29.68,29.74,29.68,29.73,130200.0,25.1523,25.2031,25.1523,25.1947,130200.0
2013-03-04 14:30:00,29.72,29.73,29.71,29.72,29500.0,25.1862,25.1947,25.1777,25.1862,29500.0
2013-03-04 14:35:00,29.72,29.73,29.71,29.73,32400.0,25.1862,25.1947,25.1777,25.1947,32400.0
2013-03-04 14:40:00,29.72,29.74,29.71,29.74,99600.0,25.1862,25.2031,25.1777,25.2031,99600.0
2013-03-04 14:45:00,29.73,29.76,29.73,29.74,41500.0,25.1947,25.2201,25.1947,25.2031,41500.0
2013-03-04 14:50:00,29.75,29.77,29.74,29.77,21400.0,25.2116,25.2285,25.2031,25.2285,21400.0
2013-03-04 14:55:00,29.76,29.79,29.76,29.78,20900.0,25.2201,25.2455,25.2201,25.237,20900.0
2013-03-04 15:00:00,29.77,29.78,29.76,29.76,28000.0,25.2285,25.237,25.2201,25.2201,28000.0
2013-03-04 15:05:00,29.76,29.78,29.75,29.77,87200.0,25.2201,25.237,25.2116,25.2285,87200.0
2013-03-04 15:10:00,29.77,29.78,29.75,29.75,46200.0,25.2285,25.237,25.2116,25.2116,46200.0
2013-03-04 15:15:00,29.75,29.77,29.75,29.75,29600.0,25.2116,25.2285,25.2116,25.2116,29600.0
2013-03-04 15:20:00,29.74,29.74,29.72,29.74,53500.0,25.2031,25.2031,25.1862,25.2031,53500.0
2013-03-04 15:25:00,29.73,29.76,29.73,29.74,21300.0,25.1947,25.2201,25.1947,25.2031,21300.0
2013-03-04 15:30:00,29.75,29.76,29.73,29.76,44900.0,25.2116,25.2201,25.1947,25.2201,44900.0
2013-03-04 15:35:00,29.75,29.75,29.73,29.75,154400.0,25.2116,25.2116,25.1947,25.2116,154400.0
2013-03-04 15:40:00,29.75,29.75,29.73,29.75,65500.0,25.2116,25.2116,25.1947,25.2116,65500.0
2013-03-04 15:45:00,29.74,29.75,29.73,29.75,94500.0,25.2031,25.2116,25.1947,25.2116,94500.0
2013-03-04 15:50:00,29.74,29.75,29.73,29.74,98900.0,25.2031,25.2116,25.1947,25.2031,98900.0
2013-03-04 15:55:00,29.74,29.76,29.73,29.76,376400.0,25.2031,25.2201,25.1947,25.2201,376400.0
2013-03-05 09:30:00,29.94,30.0,29.94,29.99,395000.0,25.3726,25.4235,25.3726,25.415,395000.0
2013-03-05 09:35:00,30.0,30.09,30.0,30.07,305000.0,25.4235,25.4997,25.4235,25.4828,305000.0
2013-03-05 09:40:00,30.07,30.1,30.06,30.07,185900.0,25.4828,25.5082,25.4743,25.4828,185900.0
2013-03-05 09:45:00,30.06,30.08,30.04,30.07,182200.0,25.4743,25.4913,25.4574,25.4828,182200.0
2013-03-05 09:50:00,30.07,30.08,30.06,30.06,114000.0,25.4828,25.4913,25.4743,25.4743,114000.0
2013-03-05 09:55:00,30.07,30.08,30.03,30.04,110400.0,25.4828,25.4913,25.4489,25.4574,110400.0
2013-03-05 10:00:00,30.05,30.09,30.04,30.09,216000.0,25.4658,25.4997,25.4574,25.4997,216000.0
2013-03-05 10:05:00,30.08,30.1,30.08,30.09,84200.0,25.4913,25.5082,25.4913,25.4997,84200.0
2013-03-05 10:10:00,30.09,30.1,30.06,30.08,628300.0,25.4997,25.5082,25.4743,25.4913,628300.0
2013-03-05 10:15:00,30.09,30.13,30.09,30.12,807300.0,25.4997,25.5336,25.4997,25.5252,807300.0
2013-03-05 10:20:00,30.12,30.14,30.1,30.11,737100.0,25.5252,25.5421,25.5082,25.5167,737100.0
2013-03-05 10:25:00,30.1,30.14,30.1,30.13,74500.0,25.5082,25.5421,25.5082,25.5336,74500.0
2013-03-05 10:30:00,30.14,30.18,30.13,30.18,81200.0,25.5421,25.576,25.5336,25.576,81200.0
2013-03-05 10:35:00,30.18,30.2,30.17,30.18,102500.0,25.576,25.593,25.5675,25.576,102500.0
2013-03-05 10:40:00,30.18,30.2,30.16,30.19,180300.0,25.576,25.593,25.5591,25.5845,180300.0
2013-03-05 10:45:00,30.19,30.2,30.17,30.19,127700.0,25.5845,25.593,25.5675,25.5845,127700.0
2013-03-05 10:50:00,30.2,30.2,30.17,30.18,87500.0,25.593,25.593,25.5675,25.576,87500.0
2013-03-05 10:55:00,30.18,30.19,30.15,30.16,113000.0,25.576,25.5845,25.5506,25.5591,113000.0
2013-03-05 11:00:00,30.16,30.17,30.13,30.15,955900.0,25.5591,25.5675,25.5336,25.5506,955900.0
2013-03-05 11:05:00,30.15,30.19,30.15,30.19,124900.0,25.5506,25.5845,25.5506,25.5845,124900.0
2013-03-05 11:10:00,30.18,30.21,30.18,30.2,205900.0,25.576,25.6014,25.576,25.593,205900.0
2013-03-05 11:15:00,30.19,30.2,30.17,30.19,65600.0,25.5845,25.593,25.5675,25.5845,65600.0
2013-03-05 11:20:00,30.19,30.19,30.17,30.18,100600.0,25.5845,25.5845,25.5675,25.576,100600.0
2013-03-05 11:25:00,30.18,30.2,30.17,30.18,100300.0,25.576,25.593,25.5675,25.576,100300.0
2013-03-05 11:30:00,30.18,30.2,30.18,30.19,92900.0,25.576,25.593,25.576,25.5845,92900.0
2013-03-05 11:35:00,30.18,30.19,30.17,30.19,47600.0,25.576,25.5845,25.5675,25.5845,47600.0
2013-03-05 11:40:00,30.19,30.19,30.18,30.19,34400.0,25.5845,25.5845,25.576,25.5845,34400.0
2013-03-05 11:45:00,30.2,30.24,30.19,30.24,157800.0,25.593,25.6269,25.5845,25.6269,157800.0
2013-03-05 11:50:00,30.24,30.24,30.22,30.23,23100.0,25.6269,25.6269,25.6099,25.6184,23100.0
2013-03-05 11:55:00,30.23,30.25,30.23,30.23,33900.0,25.6184,25.6353,25.6184,25.6184,33900.0
2013-03-05 12:00:00,30.23,30.25,30.23,30.23,63800.0,25.6184,25.6353,25.6184,25.6184,63800.0
2013-03-05 12:05:00,30.23,30.25,30.23,30.23,32400.0,25.6184,25.6353,25.6184,25.6184,32400.0
2013-03-05 12:10:00,30.23,30.24,30.22,30.23,45500.0,25.6184,25.6269,25.6099,25.6184,45500.0
2013-03-05 12:15:00,30.23,30.23,30.2,30.21,144500.0,25.6184,25.6184,25.593,25.6014,144500.0
2013-03-05 12:20:00,30.21,30.22,30.2,30.21,29800.0,25.6014,25.6099,25.593,25.6014,29800.0
2013-03-05 12:25:00,30.2,30.21,30.19,30.21,31300.0,25.593,25.6014,25.5845,25.6014,31300.0
2013-03-05 12:30:00,30.21,30.21,30.2,30.21,25900.0,25.6014,25.6014,25.593,25.6014,25900.0
2013-03-05 12:35:00,30.21,30.22,30.2,30.22,24500.0,25.6014,25.6099,25.593,25.6099,24500.0
2013-03-05 12:40:00,30.22,30.23,30.18,30.19,57700.0,25.6099,25.6184,25.576,25.5845,57700.0
2013-03-05 12:45:00,30.19,30.21,30.19,30.2,29500.0,25.5845,25.6014,25.5845,25.593,29500.0
2013-03-05 12:50:00,30.19,30.21,30.19,30.2,45700.0,25.5845,25.6014,25.5845,25.593,45700.0
2013-03-05 12:55:00,30.21,30.21,30.19,30.2,35400.0,25.6014,25.6014,25.5845,25.593,35400.0
2013-03-05 13:00:00,30.2,30.21,30.19,30.19,32100.0,25.593,25.6014,25.5845,25.5845,32100.0
2013-03-05 13:05:00,30.19,30.19,30.17,30.17,50600.0,25.5845,25.5845,25.5675,25.5675,50600.0
2013-03-05 13:10:00,30.18,30.19,30.17,30.18,24400.0,25.576,25.5845,25.5675,25.576,24400.0
2013-03-05 13:15:00,30.19,30.21,30.17,30.2,38500.0,25.5845,25.6014,25.5675,25.593,38500.0
2013-03-05 13:20:00,30.2,30.23,30.2,30.22,68700.0,25.593,25.6184,25.593,25.6099,68700.0
2013-03-05 13:25:00,30.22,30.23,30.21,30.21,32200.0,25.6099,25.6184,25.6014,25.6014,32200.0
2013-03-05 13:30:00,30.21,30.24,30.2,30.24,62600.0,25.6014,25.6269,25.593,25.6269,62600.0
2013-03-05 13:35:00,30.24,30.24,30.22,30.23,85900.0,25.6269,25.6269,25.6099,25.6184,85900.0
2013-03-05 13:40:00,30.24,30.24,30.21,30.21,412700.0,25.6269,25.6269,25.6014,25.6014,412700.0
2013-03-05 13:45:00,30.2,30.22,30.19,30.2,61500.0,25.593,25.6099,25.5845,25.593,61500.0
2013-03-05 13:50:00,30.2,30.2,30.16,30.18,76100.0,25.593,25.593,25.5591,25.576,76100.0
2013-03-05 13:55:00,30.19,30.19,30.16,30.16,40400.0,25.5845,25.5845,25.5591,25.5591,40400.0
2013-03-05 14:00:00,30.16,30.19,30.16,30.18,51200.0,25.5591,25.5845,25.5591,25.576,51200.0
2013-03-05 14:05:00,30.18,30.19,30.17,30.17,35900.0,25.576,25.5845,25.5675,25.5675,35900.0
2013-03-05 14:10:00,30.18,30.19,30.17,30.18,82300.0,25.576,25.5845,25.5675,25.576,82300.0
2013-03-05 14:15:00,30.18,30.19,30.18,30.19,15200.0,25.576,25.5845,25.576,25.5845,15200.0
2013-03-05 14:20:00,30.19,30.2,30.17,30.17,40800.0,25.5845,25.593,25.5675,25.5675,40800.0
2013-03-05 14:25:00,30.18,30.19,30.15,30.15,169800.0,25.576,25.5845,25.5506,25.5506,169800.0
2013-03-05 14:30:00,30.15,30.16,30.12,30.12,146000.0,25.5506,25.5591,25.5252,25.5252,146000.0
2013-03-05 14:35:00,30.12,30.14,30.12,30.13,37000.0,25.5252,25.5421,25.5252,25.5336,37000.0
2013-03-05 14:40:00,30.13,30.14,30.11,30.13,29000.0,25.5336,25.5421,25.5167,25.5336,29000.0
2013-03-05 14:45:00,30.14,30.16,30.14,30.16,11200.0,25.5421,25.5591,25.5421,25.5591,11200.0
2013-03-05 14:50:00,30.15,30.15,30.11,30.12,25000.0,25.5506,25.5506,25.5167,25.5252,25000.0
2013-03-05 14:55:00,30.12,30.15,30.12,30.13,40600.0,25.5252,25.5506,25.5252,25.5336,40600.0
2013-03-05 15:00:00,30.13,30.15,30.1,30.14,89500.0,25.5336,25.5506,25.5082,25.5421,89500.0
2013-03-05 15:05:00,30.14,30.15,30.12,30.14,114200.0,25.5421,25.5506,25.5252,25.5421,114200.0
2013-03-05 15:10:00,30.15,30.17,30.13,30.15,193300.0,25.5506,25.5675,25.5336,25.5506,193300.0
2013-03-05 15:15:00,30.15,30.16,30.14,30.15,179900.0,25.5506,25.5591,25.5421,25.5506,179900.0
2013-03-05 15:20:00,30.15,30.16,30.11,30.13,199500.0,25.5506,25.5591,25.5167,25.5336,199500.0
2013-03-05 15:25:00,30.13,30.14,30.12,30.13,188300.0,25.5336,25.5421,25.5252,25.5336,188300.0
2013-03-05 15:30:00,30.14,30.16,30.13,30.15,168400.0,25.5421,25.5591,25.5336,25.5506,168400.0
2013-03-05 15:35:00,30.15,30.18,30.14,30.17,169100.0,25.5506,25.576,25.5421,25.5675,169100.0
2013-03-05 15:40:00,30.17,30.23,30.17,30.21,214800.0,25.5675,25.6184,25.5675,25.6014,214800.0
2013-03-05 15:45:00,30.21,30.21,30.17,30.17,368000.0,25.6014,25.6014,25.5675,25.5675,368000.0
2013-03-05 15:50:00,30.17,30.18,30.12,30.13,480200.0,25.5675,25.576,25.5252,25.5336,480200.0
2013-03-05 15:55:00,30.14,30.2,30.13,30.2,560500.0,25.5421,25.593,25.5336,25.593,560500.0
2013-03-06 09:30:00,30.28,30.29,30.22,30.23,197900.0,25.6607,25.6692,25.6099,25.6184,197900.0
2013-03-06 09:35:00,30.23,30.23,30.16,30.16,147300.0,25.6184,25.6184,25.5591,25.5591,147300.0
2013-03-06 09:40:00,30.17,30.18,30.14,30.17,182300.0,25.5675,25.576,25.5421,25.5675,182300.0
2013-03-06 09:45:00,30.16,30.18,30.14,30.16,218000.0,25.5591,25.576,25.5421,25.5591,218000.0
2013-03-06 09:50:00,30.16,30.19,30.16,30.19,116100.0,25.5591,25.5845,25.5591,25.5845,116100.0
2013-03-06 09:55:00,30.19,30.19,30.15,30.16,98900.0,25.5845,25.5845,25.5506,25.5591,98900.0
2013-03-06 10:00:00,30.16,30.18,30.14,30.14,346700.0,25.5591,25.576,25.5421,25.5421,346700.0
2013-03-06 10:05:00,30.14,30.16,30.12,30.14,116400.0,25.5421,25.5591,25.5252,25.5421,116400.0
2013-03-06 10:10:00,30.14,30.17,30.13,30.15,317900.0,25.5421,25.5675,25.5336,25.5506,317900.0
2013-03-06 10:15:00,30.15,30.19,30.14,30.14,91900.0,25.5506,25.5845,25.5421,25.5421,91900.0
2013-03-06 10:20:00,30.14,30.18,30.14,30.17,24000.0,25.5421,25.576,25.5421,25.5675,24000.0
2013-03-06 10:25:00,30.18,30.19,30.16,30.17,153700.0,25.576,25.5845,25.5591,25.5675,153700.0
2013-03-06 10:30:00,30.17,30.18,30.13,30.14,83900.0,25.5675,25.576,25.5336,25.5421,83900.0
2013-03-06 10:35:00,30.14,30.18,30.14,30.18,23600.0,25.5421,25.576,25.5421,25.576,23600.0
2013-03-06 10:40:00,30.17,30.19,30.15,30.19,146300.0,25.5675,25.5845,25.5506,25.5845,146300.0
2013-03-06 10:45:00,30.19,30.2,30.17,30.17,57000.0,25.5845,25.593,25.5675,25.5675,57000.0
2013-03-06 10:50:00,30.18,30.18,30.14,30.15,49600.0,25.576,25.576,25.5421,25.5506,49600.0
2013-03-06 10:55:00,30.15,30.15,30.12,30.14,81000.0,25.5506,25.5506,25.5252,25.5421,81000.0
2013-03-06 11:00:00,30.13,30.15,30.13,30.13,110700.0,25.5336,25.5506,25.5336,25.5336,110700.0
2013-03-06 11:05:00,30.14,30.14,30.12,30.13,34100.0,25.5421,25.5421,25.5252,25.5336,34100.0
2013-03-06 11:10:00,30.14,30.15,30.13,30.14,75300.0,25.5421,25.5506,25.5336,25.5421,75300.0
2013-03-06 11:15:00,30.14,30.17,30.13,30.16,59700.0,25.5421,25.5675,25.5336,25.5591,59700.0
2013-03-06 11:20:00,30.16,30.17,30.16,30.16,18200.0,25.5591,25.5675,25.5591,25.5591,18200.0
2013-03-06 11:25:00,30.16,30.17,30.14,30.14,70100.0,25.5591,25.5675,25.5421,25.5421,70100.0
2013-03-06 11:30:00,30.15,30.17,30.15,30.15,68300.0,25.5506,25.5675,25.5506,25.5506,68300.0
2013-03-06 11:35:00,30.15,30.17,30.15,30.17,5800.0,25.5506,25.5675,25.5506,25.5675,5800.0
2013-03-06 11:40:00,30.18,30.18,30.15,30.16,68600.0,25.576,25.576,25.5506,25.5591,68600.0
2013-03-06 11:45:00,30.15,30.18,30.15,30.17,56700.0,25.5506,25.576,25.5506,25.5675,56700.0
2013-03-06 11:50:00,30.17,30.17,30.13,30.14,85700.0,25.5675,25.5675,25.5336,25.5421,85700.0
2013-03-06 11:55:00,30.15,30.16,30.15,30.15,129100.0,25.5506,25.5591,25.5506,25.5506,129100.0
2013-03-06 12:00:00,30.15,30.15,30.11,30.14,147300.0,25.5506,25.5506,25.5167,25.5421,147300.0
2013-03-06 12:05:00,30.13,30.14,30.11,30.11,104200.0,25.5336,25.5421,25.5167,25.5167,104200.0
2013-03-06 12:10:00,30.12,30.14,30.12,30.13,142500.0,25.5252,25.5421,25.5252,25.5336,142500.0
2013-03-06 12:15:00,30.14,30.14,30.13,30.14,126900.0,25.5421,25.5421,25.5336,25.5421,126900.0
2013-03-06 12:20:00,30.14,30.15,30.14,30.15,33800.0,25.5421,25.5506,25.5421,25.5506,33800.0
2013-03-06 12:25:00,30.14,30.15,30.13,30.13,25300.0,25.5421,25.5506,25.5336,25.5336,25300.0
2013-03-06 12:30:00,30.13,30.15,30.13,30.15,15200.0,25.5336,25.5506,25.5336,25.5506,15200.0
2013-03-06 12:35:00,30.14,30.16,30.14,30.16,24600.0,25.5421,25.5591,25.5421,25.5591,24600.0
2013-03-06 12:40:00,30.15,30.17,30.15,30.17,12000.0,25.5506,25.5675,25.5506,25.5675,12000.0
2013-03-06 12:45:00,30.18,30.18,30.16,30.17,42500.0,25.576,25.576,25.5591,25.5675,42500.0
2013-03-06 12:50:00,30.17,30.17,30.16,30.17,6200.0,25.5675,25.5675,25.5591,25.5675,6200.0
2013-03-06 12:55:00,30.17,30.17,30.12,30.14,86800.0,25.5675,25.5675,25.5252,25.5421,86800.0
2013-03-06 13:00:00,30.13,30.14,30.12,30.13,25200.0,25.5336,25.5421,25.5252,25.5336,25200.0
2013-03-06 13:05:00,30.14,30.16,30.13,30.15,42100.0,25.5421,25.5591,25.5336,25.5506,42100.0
2013-03-06 13:10:00,30.15,30.16,30.15,30.16,39600.0,25.5506,25.5591,25.5506,25.5591,39600.0
2013-03-06 13:15:00,30.16,30.17,30.15,30.15,66500.0,25.5591,25.5675,25.5506,25.5506,66500.0
2013-03-06 13:20:00,30.16,30.17,30.15,30.15,28900.0,25.5591,25.5675,25.5506,25.5506,28900.0
2013-03-06 13:25:00,30.16,30.16,30.14,30.15,17600.0,25.5591,25.5591,25.5421,25.5506,17600.0
2013-03-06 13:30:00,30.15,30.16,30.14,30.15,32900.0,25.5506,25.5591,25.5421,25.5506,32900.0
2013-03-06 13:35:00,30.15,30.17,30.14,30.17,21500.0,25.5506,25.5675,25.5421,25.5675,21500.0
2013-03-06 13:40:00,30.17,30.18,30.16,30.18,13800.0,25.5675,25.576,25.5591,25.576,13800.0
2013-03-06 13:45:00,30.18,30.18,30.17,30.17,16900.0,25.576,25.576,25.5675,25.5675,16900.0
2013-03-06 13:50:00,30.18,30.18,30.15,30.15,66400.0,25.576,25.576,25.5506,25.5506,66400.0
2013-03-06 13:55:00,30.16,30.17,30.15,30.16,20100.0,25.5591,25.5675,25.5506,25.5591,20100.0
2013-03-06 14:00:00,30.15,30.17,30.15,30.16,22700.0,25.5506,25.5675,25.5506,25.5591,22700.0
2013-03-06 14:05:00,30.16,30.17,30.16,30.16,62700.0,25.5591,25.5675,25.5591,25.5591,62700.0
2013-03-06 14:10:00,30.15,30.16,30.13,30.14,45400.0,25.5506,25.5591,25.5336,25.5421,45400.0
2013-03-06 14:15:00,30.14,30.15,30.14,30.15,27100.0,25.5421,25.5506,25.5421,25.5506,27100.0
2013-03-06 14:20:00,30.15,30.17,30.15,30.17,21800.0,25.5506,25.5675,25.5506,25.5675,21800.0
2013-03-06 14:25:00,30.16,30.18,30.16,30.18,49000.0,25.5591,25.576,25.5591,25.576,49000.0
2013-03-06 14:30:00,30.18,30.2,30.17,30.2,46600.0,25.576,25.593,25.5675,25.593,46600.0
2013-03-06 14:35:00,30.2,30.23,30.2,30.22,49500.0,25.593,25.6184,25.593,25.6099,49500.0
2013-03-06 14:40:00,30.21,30.22,30.2,30.2,32500.0,25.6014,25.6099,25.593,25.593,32500.0
2013-03-06 14:45:00,30.21,30.25,30.2,30.24,98100.0,25.6014,25.6353,25.593,25.6269,98100.0
2013-03-06 14:50:00,30.24,30.24,30.22,30.23,28200.0,25.6269,25.6269,25.6099,25.6184,28200.0
2013-03-06 14:55:00,30.22,30.23,30.21,30.22,42100.0,25.6099,25.6184,25.6014,25.6099,42100.0
2013-03-06 15:00:00,30.21,30.22,30.19,30.21,38900.0,25.6014,25.6099,25.5845,25.6014,38900.0
2013-03-06 15:05:00,30.21,30.22,30.19,30.2,61100.0,25.6014,25.6099,25.5845,25.593,61100.0
2013-03-06 15:10:00,30.19,30.21,30.18,30.19,67400.0,25.5845,25.6014,25.576,25.5845,67400.0
2013-03-06 15:15:00,30.19,30.2,30.18,30.18,43500.0,25.5845,25.593,25.576,25.576,43500.0
2013-03-06 15:20:00,30.18,30.19,30.17,30.19,47200.0,25.576,25.5845,25.5675,25.5845,47200.0
2013-03-06 15:25:00,30.19,30.2,30.17,30.18,142000.0,25.5845,25.593,25.5675,25.576,142000.0
2013-03-06 15:30:00,30.18,30.18,30.15,30.17,120900.0,25.576,25.576,25.5506,25.5675,120900.0
2013-03-06 15:35:00,30.16,30.17,30.14,30.14,88700.0,25.5591,25.5675,25.5421,25.5421,88700.0
2013-03-06 15:40:00,30.15,30.16,30.13,30.14,118200.0,25.5506,25.5591,25.5336,25.5421,118200.0
2013-03-06 15:45:00,30.14,30.15,30.13,30.14,282300.0,25.5421,25.5506,25.5336,25.5421,282300.0
2013-03-06 15:50:00,30.15,30.15,30.13,30.13,144100.0,25.5506,25.5506,25.5336,25.5336,144100.0
2013-03-06 15:55:00,30.14,30.17,30.13,30.16,460900.0,25.5421,25.5675,25.5336,25.5591,460900.0
2013-03-07 09:30:00,30.17,30.22,30.17,30.21,166100.0,25.5675,25.6099,25.5675,25.6014,166100.0
2013-03-07 09:35:00,30.2,30.2,30.17,30.17,104100.0,25.593,25.593,25.5675,25.5675,104100.0
2013-03-07 09:40:00,30.17,30.2,30.16,30.18,80000.0,25.5675,25.593,25.5591,25.576,80000.0
2013-03-07 09:45:00,30.17,30.19,30.16,30.16,83800.0,25.5675,25.5845,25.5591,25.5591,83800.0
2013-03-07 09:50:00,30.17,30.2,30.15,30.19,82100.0,25.5675,25.593,25.5506,25.5845,82100.0
2013-03-07 09:55:00,30.19,30.2,30.18,30.19,53600.0,25.5845,25.593,25.576,25.5845,53600.0
2013-03-07 10:00:00,30.19,30.19,30.15,30.16,39500.0,25.5845,25.5845,25.5506,25.5591,39500.0
2013-03-07 10:05:00,30.15,30.17,30.13,30.16,65100.0,25.5506,25.5675,25.5336,25.5591,65100.0
2013-03-07 10:10:00,30.16,30.18,30.15,30.18,47400.0,25.5591,25.576,25.5506,25.576,47400.0
2013-03-07 10:15:00,30.18,30.18,30.16,30.17,32300.0,25.576,25.576,25.5591,25.5675,32300.0
2013-03-07 10:20:00,30.17,30.17,30.14,30.14,55300.0,25.5675,25.5675,25.5421,25.5421,55300.0
2013-03-07 10:25:00,30.15,30.16,30.14,30.16,51500.0,25.5506,25.5591,25.5421,25.5591,51500.0
2013-03-07 10:30:00,30.15,30.19,30.15,30.19,47900.0,25.5506,25.5845,25.5506,25.5845,47900.0
2013-03-07 10:35:00,30.19,30.19,30.16,30.16,231100.0,25.5845,25.5845,25.5591,25.5591,231100.0
2013-03-07 10:40:00,30.17,30.2,30.16,30.2,50300.0,25.5675,25.593,25.5591,25.593,50300.0
2013-03-07 10:45:00,30.19,30.2,30.18,30.19,62200.0,25.5845,25.593,25.576,25.5845,62200.0
2013-03-07 10:50:00,30.19,30.19,30.17,30.17,93700.0,25.5845,25.5845,25.5675,25.5675,93700.0
2013-03-07 10:55:00,30.17,30.19,30.17,30.17,43300.0,25.5675,25.5845,25.5675,25.5675,43300.0
2013-03-07 11:00:00,30.18,30.2,30.18,30.2,84000.0,25.576,25.593,25.576,25.593,84000.0
2013-03-07 11:05:00,30.19,30.24,30.19,30.24,46000.0,25.5845,25.6269,25.5845,25.6269,46000.0
2013-03-07 11:10:00,30.24,30.24,30.21,30.22,35900.0,25.6269,25.6269,25.6014,25.6099,35900.0
2013-03-07 11:15:00,30.22,30.23,30.21,30.22,94700.0,25.6099,25.6184,25.6014,25.6099,94700.0
2013-03-07 11:20:00,30.22,30.23,30.21,30.23,20500.0,25.6099,25.6184,25.6014,25.6184,20500.0
2013-03-07 11:25:00,30.23,30.24,30.22,30.23,28000.0,25.6184,25.6269,25.6099,25.6184,28000.0
2013-03-07 11:30:00,30.23,30.26,30.23,30.26,53900.0,25.6184,25.6438,25.6184,25.6438,53900.0
2013-03-07 11:35:00,30.26,30.28,30.25,30.27,85000.0,25.6438,25.6607,25.6353,25.6523,85000.0
2013-03-07 11:40:00,30.28,30.28,30.25,30.26,30200.0,25.6607,25.6607,25.6353,25.6438,30200.0
2013-03-07 11:45:00,30.26,30.27,30.25,30.26,19700.0,25.6438,25.6523,25.6353,25.6438,19700.0
2013-03-07 11:50:00,30.25,30.27,30.25,30.27,23900.0,25.6353,25.6523,25.6353,25.6523,23900.0
2013-03-07 11:55:00,30.27,30.28,30.23,30.23,41000.0,25.6523,25.6607,25.6184,25.6184,41000.0
2013-03-07 12:00:00,30.23,30.24,30.23,30.23,35100.0,25.6184,25.6269,25.6184,25.6184,35100.0
2013-03-07 12:05:00,30.23,30.23,30.21,30.21,22800.0,25.6184,25.6184,25.6014,25.6014,22800.0
2013-03-07 12:10:00,30.21,30.22,30.2,30.21,21900.0,25.6014,25.6099,25.593,25.6014,21900.0
2013-03-07 12:15:00,30.21,30.22,30.2,30.22,35400.0,25.6014,25.6099,25.593,25.6099,35400.0
2013-03-07 12:20:00,30.21,30.22,30.21,30.21,7300.0,25.6014,25.6099,25.6014,25.6014,7300.0
2013-03-07 12:25:00,30.21,30.24,30.21,30.24,44800.0,25.6014,25.6269,25.6014,25.6269,44800.0
2013-03-07 12:30:00,30.24,30.24,30.23,30.24,13200.0,25.6269,25.6269,25.6184,25.6269,13200.0
2013-03-07 12:35:00,30.23,30.24,30.22,30.22,35100.0,25.6184,25.6269,25.6099,25.6099,35100.0
2013-03-07 12:40:00,30.22,30.22,30.21,30.22,36600.0,25.6099,25.6099,25.6014,25.6099,36600.0
2013-03-07 12:45:00,30.21,30.23,30.21,30.23,13500.0,25.6014,25.6184,25.6014,25.6184,13500.0
2013-03-07 12:50:00,30.24,30.24,30.23,30.24,12800.0,25.6269,25.6269,25.6184,25.6269,12800.0
2013-03-07 12:55:00,30.23,30.26,30.23,30.25,61700.0,25.6184,25.6438,25.6184,25.6353,61700.0
2013-03-07 13:00:00,30.25,30.25,30.24,30.25,10500.0,25.6353,25.6353,25.6269,25.6353,10500.0
2013-03-07 13:05:00,30.26,30.26,30.23,30.23,69700.0,25.6438,25.6438,25.6184,25.6184,69700.0
2013-03-07 13:10:00,30.24,30.25,30.24,30.25,27200.0,25.6269,25.6353,25.6269,25.6353,27200.0
2013-03-07 13:15:00,30.25,30.26,30.24,30.25,27500.0,25.6353,25.6438,25.6269,25.6353,27500.0
2013-03-07 13:20:00,30.24,30.25,30.23,30.23,36500.0,25.6269,25.6353,25.6184,25.6184,36500.0
2013-03-07 13:25:00,30.23,30.23,30.21,30.22,30200.0,25.6184,25.6184,25.6014,25.6099,30200.0
2013-03-07 13:30:00,30.21,30.21,30.2,30.2,32500.0,25.6014,25.6014,25.593,25.593,32500.0
2013-03-07 13:35:00,30.19,30.2,30.18,30.19,9900.0,25.5845,25.593,25.576,25.5845,9900.0
2013-03-07 13:40:00,30.19,30.21,30.19,30.2,18900.0,25.5845,25.6014,25.5845,25.593,18900.0
2013-03-07 13:45:00,30.2,30.21,30.19,30.19,41500.0,25.593,25.6014,25.5845,25.5845,41500.0
2013-03-07 13:50:00,30.19,30.21,30.19,30.21,27700.0,25.5845,25.6014,25.5845,25.6014,27700.0
2013-03-07 13:55:00,30.2,30.21,30.2,30.2,4900.0,25.593,25.6014,25.593,25.593,4900.0
2013-03-07 14:00:00,30.2,30.21,30.2,30.21,28100.0,25.593,25.6014,25.593,25.6014,28100.0
2013-03-07 14:05:00,30.2,30.21,30.16,30.17,63900.0,25.593,25.6014,25.5591,25.5675,63900.0
2013-03-07 14:10:00,30.16,30.16,30.14,30.16,25300.0,25.5591,25.5591,25.5421,25.5591,25300.0
2013-03-07 14:15:00,30.16,30.17,30.16,30.17,16100.0,25.5591,25.5675,25.5591,25.5675,16100.0
2013-03-07 14:20:00,30.17,30.19,30.17,30.18,39400.0,25.5675,25.5845,25.5675,25.576,39400.0
2013-03-07 14:25:00,30.18,30.2,30.18,30.18,32300.0,25.576,25.593,25.576,25.576,32300.0
2013-03-07 14:30:00,30.18,30.2,30.18,30.2,8700.0,25.576,25.593,25.576,25.593,8700.0
2013-03-07 14:35:00,30.19,30.2,30.18,30.19,61200.0,25.5845,25.593,25.576,25.5845,61200.0
2013-03-07 14:40:00,30.19,30.19,30.17,30.19,24800.0,25.5845,25.5845,25.5675,25.5845,24800.0
2013-03-07 14:45:00,30.19,30.2,30.18,30.2,59900.0,25.5845,25.593,25.576,25.593,59900.0
2013-03-07 14:50:00,30.2,30.21,30.19,30.2,40900.0,25.593,25.6014,25.5845,25.593,40900.0
2013-03-07 14:55:00,30.2,30.23,30.2,30.23,24400.0,25.593,25.6184,25.593,25.6184,24400.0
2013-03-07 15:00:00,30.23,30.24,30.22,30.23,33300.0,25.6184,25.6269,25.6099,25.6184,33300.0
2013-03-07 15:05:00,30.22,30.25,30.22,30.24,53200.0,25.6099,25.6353,25.6099,25.6269,53200.0
2013-03-07 15:10:00,30.23,30.25,30.23,30.24,19200.0,25.6184,25.6353,25.6184,25.6269,19200.0
2013-03-07 15:15:00,30.25,30.26,30.23,30.24,46000.0,25.6353,25.6438,25.6184,25.6269,46000.0
2013-03-07 15:20:00,30.25,30.25,30.21,30.21,86700.0,25.6353,25.6353,25.6014,25.6014,86700.0
2013-03-07 15:25:00,30.22,30.24,30.21,30.24,38000.0,25.6099,25.6269,25.6014,25.6269,38000.0
2013-03-07 15:30:00,30.24,30.26,30.23,30.26,94700.0,25.6269,25.6438,25.6184,25.6438,94700.0
2013-03-07 15:35:00,30.26,30.27,30.25,30.26,96400.0,25.6438,25.6523,25.6353,25.6438,96400.0
2013-03-07 15:40:00,30.26,30.28,30.25,30.25,128800.0,25.6438,25.6607,25.6353,25.6353,128800.0
2013-03-07 15:45:00,30.25,30.27,30.25,30.27,86700.0,25.6353,25.6523,25.6353,25.6523,86700.0
2013-03-07 15:50:00,30.27,30.27,30.24,30.25,200700.0,25.6523,25.6523,25.6269,25.6353,200700.0
2013-03-07 15:55:00,30.25,30.27,30.23,30.24,758500.0,25.6353,25.6523,25.6184,25.6269,758500.0
2013-03-08 09:30:00,30.37,30.37,30.32,30.33,104600.0,25.737,25.737,25.6946,25.7031,104600.0
2013-03-08 09:35:00,30.33,30.36,30.3,30.34,301200.0,25.7031,25.7285,25.6777,25.7116,301200.0
2013-03-08 09:40:00,30.34,30.34,30.31,30.32,50700.0,25.7116,25.7116,25.6862,25.6946,50700.0
2013-03-08 09:45:00,30.33,30.34,30.27,30.29,80200.0,25.7031,25.7116,25.6523,25.6692,80200.0
2013-03-08 09:50:00,30.29,30.33,30.27,30.28,115300.0,25.6692,25.7031,25.6523,25.6607,115300.0
2013-03-08 09:55:00,30.28,30.28,30.25,30.26,140800.0,25.6607,25.6607,25.6353,25.6438,140800.0
2013-03-08 10:00:00,30.26,30.26,30.22,30.25,70100.0,25.6438,25.6438,25.6099,25.6353,70100.0
2013-03-08 10:05:00,30.25,30.25,30.22,30.25,76800.0,25.6353,25.6353,25.6099,25.6353,76800.0
2013-03-08 10:10:00,30.25,30.25,30.2,30.21,63400.0,25.6353,25.6353,25.593,25.6014,63400.0
2013-03-08 10:15:00,30.21,30.23,30.21,30.23,73300.0,25.6014,25.6184,25.6014,25.6184,73300.0
2013-03-08 10:20:00,30.23,30.26,30.23,30.25,140900.0,25.6184,25.6438,25.6184,25.6353,140900.0
2013-03-08 10:25:00,30.25,30.28,30.24,30.28,32900.0,25.6353,25.6607,25.6269,25.6607,32900.0
2013-03-08 10:30:00,30.28,30.3,30.26,30.29,21900.0,25.6607,25.6777,25.6438,25.6692,21900.0
2013-03-08 10:35:00,30.3,30.3,30.27,30.28,35400.0,25.6777,25.6777,25.6523,25.6607,35400.0
2013-03-08 10:40:00,30.29,30.31,30.27,30.27,39500.0,25.6692,25.6862,25.6523,25.6523,39500.0
2013-03-08 10:45:00,30.28,30.28,30.25,30.26,46800.0,25.6607,25.6607,25.6353,25.6438,46800.0
2013-03-08 10:50:00,30.26,30.29,30.25,30.26,76300.0,25.6438,25.6692,25.6353,25.6438,76300.0
2013-03-08 10:55:00,30.26,30.28,30.26,30.28,29400.0,25.6438,25.6607,25.6438,25.6607,29400.0
2013-03-08 11:00:00,30.27,30.27,30.23,30.25,114500.0,25.6523,25.6523,25.6184,25.6353,114500.0
2013-03-08 11:05:00,30.25,30.29,30.25,30.29,58900.0,25.6353,25.6692,25.6353,25.6692,58900.0
2013-03-08 11:10:00,30.29,30.3,30.27,30.3,29900.0,25.6692,25.6777,25.6523,25.6777,29900.0
2013-03-08 11:15:00,30.3,30.3,30.28,30.29,42500.0,25.6777,25.6777,25.6607,25.6692,42500.0
2013-03-08 11:20:00,30.28,30.29,30.27,30.28,32400.0,25.6607,25.6692,25.6523,25.6607,32400.0
2013-03-08 11:25:00,30.27,30.3,30.27,30.29,36300.0,25.6523,25.6777,25.6523,25.6692,36300.0
2013-03-08 11:30:00,30.29,30.31,30.28,30.3,96100.0,25.6692,25.6862,25.6607,25.6777,96100.0
2013-03-08 11:35:00,30.3,30.3,30.28,30.28,62800.0,25.6777,25.6777,25.6607,25.6607,62800.0
2013-03-08 11:40:00,30.29,30.3,30.28,30.3,42900.0,25.6692,25.6777,25.6607,25.6777,42900.0
2013-03-08 11:45:00,30.29,30.3,30.28,30.29,36600.0,25.6692,25.6777,25.6607,25.6692,36600.0
2013-03-08 11:50:00,30.29,30.3,30.28,30.29,55500.0,25.6692,25.6777,25.6607,25.6692,55500.0
2013-03-08 11:55:00,30.28,30.3,30.28,30.3,17000.0,25.6607,25.6777,25.6607,25.6777,17000.0
2013-03-08 12:00:00,30.3,30.31,30.29,30.3,48000.0,25.6777,25.6862,25.6692,25.6777,48000.0
2013-03-08 12:05:00,30.29,30.32,30.29,30.3,46600.0,25.6692,25.6946,25.6692,25.6777,46600.0
2013-03-08 12:10:00,30.31,30.31,30.27,30.27,129600.0,25.6862,25.6862,25.6523,25.6523,129600.0
2013-03-08 12:15:00,30.28,30.28,30.25,30.26,37500.0,25.6607,25.6607,25.6353,25.6438,37500.0
2013-03-08 12:20:00,30.27,30.28,30.26,30.26,26600.0,25.6523,25.6607,25.6438,25.6438,26600.0
2013-03-08 12:25:00,30.26,30.27,30.24,30.24,51200.0,25.6438,25.6523,25.6269,25.6269,51200.0
2013-03-08 12:30:00,30.24,30.26,30.23,30.24,24700.0,25.6269,25.6438,25.6184,25.6269,24700.0
2013-03-08 12:35:00,30.23,30.24,30.21,30.22,33700.0,25.6184,25.6269,25.6014,25.6099,33700.0
2013-03-08 12:40:00,30.23,30.25,30.23,30.24,34300.0,25.6184,25.6353,25.6184,25.6269,34300.0
2013-03-08 12:45:00,30.23,30.25,30.23,30.23,26700.0,25.6184,25.6353,25.6184,25.6184,26700.0
2013-03-08 12:50:00,30.22,30.26,30.22,30.26,14300.0,25.6099,25.6438,25.6099,25.6438,14300.0
2013-03-08 12:55:00,30.26,30.26,30.25,30.25,14800.0,25.6438,25.6438,25.6353,25.6353,14800.0
2013-03-08 13:00:00,30.26,30.26,30.24,30.24,39300.0,25.6438,25.6438,25.6269,25.6269,39300.0
2013-03-08 13:05:00,30.24,30.27,30.24,30.27,44300.0,25.6269,25.6523,25.6269,25.6523,44300.0
2013-03-08 13:10:00,30.26,30.27,30.26,30.27,14200.0,25.6438,25.6523,25.6438,25.6523,14200.0
2013-03-08 13:15:00,30.27,30.29,30.27,30.27,31400.0,25.6523,25.6692,25.6523,25.6523,31400.0
2013-03-08 13:20:00,30.27,30.29,30.27,30.28,31700.0,25.6523,25.6692,25.6523,25.6607,31700.0
2013-03-08 13:25:00,30.28,30.29,30.27,30.27,14900.0,25.6607,25.6692,25.6523,25.6523,14900.0
2013-03-08 13:30:00,30.27,30.29,30.27,30.28,30900.0,25.6523,25.6692,25.6523,25.6607,30900.0
2013-03-08 13:35:00,30.29,30.29,30.26,30.28,46900.0,25.6692,25.6692,25.6438,25.6607,46900.0
2013-03-08 13:40:00,30.29,30.29,30.26,30.27,28200.0,25.6692,25.6692,25.6438,25.6523,28200.0
2013-03-08 13:45:00,30.28,30.29,30.27,30.28,21300.0,25.6607,25.6692,25.6523,25.6607,21300.0
2013-03-08 13:50:00,30.28,30.29,30.28,30.29,13800.0,25.6607,25.6692,25.6607,25.6692,13800.0
2013-03-08 13:55:00,30.29,30.29,30.28,30.28,42100.0,25.6692,25.6692,25.6607,25.6607,42100.0
2013-03-08 14:00:00,30.28,30.3,30.28,30.3,174000.0,25.6607,25.6777,25.6607,25.6777,174000.0
2013-03-08 14:05:00,30.3,30.3,30.28,30.3,32300.0,25.6777,25.6777,25.6607,25.6777,32300.0
2013-03-08 14:10:00,30.29,30.3,30.27,30.27,45500.0,25.6692,25.6777,25.6523,25.6523,45500.0
2013-03-08 14:15:00,30.27,30.28,30.27,30.28,24300.0,25.6523,25.6607,25.6523,25.6607,24300.0
2013-03-08 14:20:00,30.28,30.28,30.26,30.28,45300.0,25.6607,25.6607,25.6438,25.6607,45300.0
2013-03-08 14:25:00,30.27,30.28,30.27,30.28,9500.0,25.6523,25.6607,25.6523,25.6607,9500.0
2013-03-08 14:30:00,30.28,30.29,30.27,30.28,68400.0,25.6607,25.6692,25.6523,25.6607,68400.0
2013-03-08 14:35:00,30.28,30.29,30.27,30.27,20600.0,25.6607,25.6692,25.6523,25.6523,20600.0
2013-03-08 14:40:00,30.28,30.28,30.26,30.26,37500.0,25.6607,25.6607,25.6438,25.6438,37500.0
2013-03-08 14:45:00,30.26,30.27,30.25,30.26,74900.0,25.6438,25.6523,25.6353,25.6438,74900.0
2013-03-08 14:50:00,30.26,30.27,30.26,30.27,103900.0,25.6438,25.6523,25.6438,25.6523,103900.0
2013-03-08 14:55:00,30.27,30.28,30.25,30.28,80700.0,25.6523,25.6607,25.6353,25.6607,80700.0
2013-03-08 15:00:00,30.28,30.31,30.28,30.3,113500.0,25.6607,25.6862,25.6607,25.6777,113500.0
2013-03-08 15:05:00,30.31,30.31,30.28,30.29,46600.0,25.6862,25.6862,25.6607,25.6692,46600.0
2013-03-08 15:10:00,30.29,30.31,30.28,30.3,44600.0,25.6692,25.6862,25.6607,25.6777,44600.0
2013-03-08 15:15:00,30.3,30.31,30.3,30.31,32000.0,25.6777,25.6862,25.6777,25.6862,32000.0
2013-03-08 15:20:00,30.3,30.32,30.3,30.32,73400.0,25.6777,25.6946,25.6777,25.6946,73400.0
2013-03-08 15:25:00,30.32,30.32,30.3,30.3,71100.0,25.6946,25.6946,25.6777,25.6777,71100.0
2013-03-08 15:30:00,30.3,30.32,30.3,30.31,49300.0,25.6777,25.6946,25.6777,25.6862,49300.0
2013-03-08 15:35:00,30.31,30.32,30.3,30.32,66100.0,25.6862,25.6946,25.6777,25.6946,66100.0
2013-03-08 15:40:00,30.31,30.33,30.31,30.33,83500.0,25.6862,25.7031,25.6862,25.7031,83500.0
2013-03-08 15:45:00,30.32,30.33,30.31,30.33,281300.0,25.6946,25.7031,25.6862,25.7031,281300.0
2013-03-08 15:50:00,30.33,30.34,30.31,30.31,367400.0,25.7031,25.7116,25.6862,25.6862,367400.0
2013-03-08 15:55:00,30.32,30.32,30.28,30.29,815200.0,25.6946,25.6946,25.6607,25.6692,815200.0
2013-03-11 09:30:00,30.23,30.27,30.23,30.23,95500.0,25.6184,25.6523,25.6184,25.6184,95500.0
2013-03-11 09:35:00,30.23,30.23,30.21,30.22,40000.0,25.6184,25.6184,25.6014,25.6099,40000.0
2013-03-11 09:40:00,30.23,30.23,30.19,30.21,60900.0,25.6184,25.6184,25.5845,25.6014,60900.0
2013-03-11 09:45:00,30.21,30.25,30.21,30.23,64800.0,25.6014,25.6353,25.6014,25.6184,64800.0
2013-03-11 09:50:00,30.23,30.26,30.23,30.23,89400.0,25.6184,25.6438,25.6184,25.6184,89400.0
2013-03-11 09:55:00,30.23,30.24,30.2,30.21,175600.0,25.6184,25.6269,25.593,25.6014,175600.0
2013-03-11 10:00:00,30.21,30.23,30.19,30.2,70500.0,25.6014,25.6184,25.5845,25.593,70500.0
2013-03-11 10:05:00,30.21,30.21,30.2,30.21,36200.0,25.6014,25.6014,25.593,25.6014,36200.0
2013-03-11 10:10:00,30.21,30.21,30.19,30.2,94900.0,25.6014,25.6014,25.5845,25.593,94900.0
2013-03-11 10:15:00,30.19,30.2,30.19,30.19,104000.0,25.5845,25.593,25.5845,25.5845,104000.0
2013-03-11 10:20:00,30.19,30.2,30.18,30.18,45800.0,25.5845,25.593,25.576,25.576,45800.0
2013-03-11 10:25:00,30.19,30.19,30.16,30.17,35400.0,25.5845,25.5845,25.5591,25.5675,35400.0
2013-03-11 10:30:00,30.16,30.17,30.15,30.17,52400.0,25.5591,25.5675,25.5506,25.5675,52400.0
2013-03-11 10:35:00,30.17,30.17,30.15,30.17,44700.0,25.5675,25.5675,25.5506,25.5675,44700.0
2013-03-11 10:40:00,30.17,30.17,30.16,30.16,53100.0,25.5675,25.5675,25.5591,25.5591,53100.0
2013-03-11 10:45:00,30.16,30.18,30.16,30.18,36100.0,25.5591,25.576,25.5591,25.576,36100.0
2013-03-11 10:50:00,30.17,30.18,30.14,30.15,25000.0,25.5675,25.576,25.5421,25.5506,25000.0
2013-03-11 10:55:00,30.15,30.16,30.14,30.16,36400.0,25.5506,25.5591,25.5421,25.5591,36400.0
2013-03-11 11:00:00,30.16,30.17,30.15,30.17,23400.0,25.5591,25.5675,25.5506,25.5675,23400.0
2013-03-11 11:05:00,30.18,30.19,30.18,30.18,37600.0,25.576,25.5845,25.576,25.576,37600.0
2013-03-11 11:10:00,30.18,30.2,30.18,30.2,37900.0,25.576,25.593,25.576,25.593,37900.0
2013-03-11 11:15:00,30.2,30.21,30.2,30.2,46600.0,25.593,25.6014,25.593,25.593,46600.0
2013-03-11 11:20:00,30.2,30.2,30.18,30.19,37800.0,25.593,25.593,25.576,25.5845,37800.0
2013-03-11 11:25:00,30.19,30.2,30.18,30.2,36100.0,25.5845,25.593,25.576,25.593,36100.0
2013-03-11 11:30:00,30.2,30.21,30.18,30.21,22400.0,25.593,25.6014,25.576,25.6014,22400.0
2013-03-11 11:35:00,30.2,30.21,30.19,30.2,14200.0,25.593,25.6014,25.5845,25.593,14200.0
2013-03-11 11:40:00,30.2,30.21,30.19,30.2,38500.0,25.593,25.6014,25.5845,25.593,38500.0
2013-03-11 11:45:00,30.21,30.22,30.2,30.21,15400.0,25.6014,25.6099,25.593,25.6014,15400.0
2013-03-11 11:50:00,30.21,30.22,30.21,30.21,6700.0,25.6014,25.6099,25.6014,25.6014,6700.0
2013-03-11 11:55:00,30.21,30.22,30.21,30.21,63700.0,25.6014,25.6099,25.6014,25.6014,63700.0
2013-03-11 12:00:00,30.21,30.24,30.21,30.23,64200.0,25.6014,25.6269,25.6014,25.6184,64200.0
2013-03-11 12:05:00,30.23,30.25,30.23,30.25,52100.0,25.6184,25.6353,25.6184,25.6353,52100.0
2013-03-11 12:10:00,30.25,30.26,30.25,30.26,41600.0,25.6353,25.6438,25.6353,25.6438,41600.0
2013-03-11 12:15:00,30.26,30.27,30.25,30.25,67300.0,25.6438,25.6523,25.6353,25.6353,67300.0
2013-03-11 12:20:00,30.26,30.26,30.24,30.24,110100.0,25.6438,25.6438,25.6269,25.6269,110100.0
2013-03-11 12:25:00,30.24,30.25,30.23,30.25,47100.0,25.6269,25.6353,25.6184,25.6353,47100.0
2013-03-11 12:30:00,30.25,30.25,30.23,30.24,57600.0,25.6353,25.6353,25.6184,25.6269,57600.0
2013-03-11 12:35:00,30.25,30.25,30.23,30.24,110100.0,25.6353,25.6353,25.6184,25.6269,110100.0
2013-03-11 12:40:00,30.24,30.25,30.23,30.24,37800.0,25.6269,25.6353,25.6184,25.6269,37800.0
2013-03-11 12:45:00,30.23,30.24,30.23,30.23,41300.0,25.6184,25.6269,25.6184,25.6184,41300.0
2013-03-11 12:50:00,30.24,30.24,30.23,30.23,15500.0,25.6269,25.6269,25.6184,25.6184,15500.0
2013-03-11 12:55:00,30.23,30.25,30.23,30.24,103500.0,25.6184,25.6353,25.6184,25.6269,103500.0
2013-03-11 13:00:00,30.25,30.26,30.24,30.24,191200.0,25.6353,25.6438,25.6269,25.6269,191200.0
2013-03-11 13:05:00,30.25,30.25,30.24,30.25,37900.0,25.6353,25.6353,25.6269,25.6353,37900.0
2013-03-11 13:10:00,30.25,30.26,30.24,30.25,132400.0,25.6353,25.6438,25.6269,25.6353,132400.0
2013-03-11 13:15:00,30.25,30.26,30.24,30.24,122500.0,25.6353,25.6438,25.6269,25.6269,122500.0
2013-03-11 13:20:00,30.24,30.26,30.24,30.25,57000.0,25.6269,25.6438,25.6269,25.6353,57000.0
2013-03-11 13:25:00,30.26,30.27,30.25,30.27,80800.0,25.6438,25.6523,25.6353,25.6523,80800.0
2013-03-11 13:30:00,30.27,30.29,30.26,30.29,66800.0,25.6523,25.6692,25.6438,25.6692,66800.0
2013-03-11 13:35:00,30.29,30.3,30.28,30.28,51100.0,25.6692,25.6777,25.6607,25.6607,51100.0
2013-03-11 13:40:00,30.29,30.29,30.26,30.27,12600.0,25.6692,25.6692,25.6438,25.6523,12600.0
2013-03-11 13:45:00,30.26,30.27,30.26,30.27,69500.0,25.6438,25.6523,25.6438,25.6523,69500.0
2013-03-11 13:50:00,30.27,30.28,30.27,30.27,9600.0,25.6523,25.6607,25.6523,25.6523,9600.0
2013-03-11 13:55:00,30.28,30.28,30.27,30.27,10300.0,25.6607,25.6607,25.6523,25.6523,10300.0
2013-03-11 14:00:00,30.27,30.27,30.26,30.26,32000.0,25.6523,25.6523,25.6438,25.6438,32000.0
2013-03-11 14:05:00,30.27,30.27,30.25,30.26,47500.0,25.6523,25.6523,25.6353,25.6438,47500.0
2013-03-11 14:10:00,30.26,30.27,30.26,30.27,50600.0,25.6438,25.6523,25.6438,25.6523,50600.0
2013-03-11 14:15:00,30.26,30.27,30.25,30.25,15700.0,25.6438,25.6523,25.6353,25.6353,15700.0
2013-03-11 14:20:00,30.26,30.27,30.25,30.26,109700.0,25.6438,25.6523,25.6353,25.6438,109700.0
2013-03-11 14:25:00,30.27,30.27,30.25,30.26,22500.0,25.6523,25.6523,25.6353,25.6438,22500.0
2013-03-11 14:30:00,30.26,30.26,30.24,30.24,15100.0,25.6438,25.6438,25.6269,25.6269,15100.0
2013-03-11 14:35:00,30.24,30.3,30.24,30.28,53600.0,25.6269,25.6777,25.6269,25.6607,53600.0
2013-03-11 14:40:00,30.28,30.33,30.28,30.32,48400.0,25.6607,25.7031,25.6607,25.6946,48400.0
2013-03-11 14:45:00,30.32,30.37,30.31,30.35,81400.0,25.6946,25.737,25.6862,25.7201,81400.0
2013-03-11 14:50:00,30.34,30.36,30.33,30.34,37100.0,25.7116,25.7285,25.7031,25.7116,37100.0
2013-03-11 14:55:00,30.34,30.35,30.32,30.33,34000.0,25.7116,25.7201,25.6946,25.7031,34000.0
2013-03-11 15:00:00,30.33,30.35,30.33,30.33,112300.0,25.7031,25.7201,25.7031,25.7031,112300.0
2013-03-11 15:05:00,30.33,30.36,30.33,30.34,41700.0,25.7031,25.7285,25.7031,25.7116,41700.0
2013-03-11 15:10:00,30.35,30.35,30.33,30.34,46500.0,25.7201,25.7201,25.7031,25.7116,46500.0
2013-03-11 15:15:00,30.34,30.34,30.33,30.33,32000.0,25.7116,25.7116,25.7031,25.7031,32000.0
2013-03-11 15:20:00,30.34,30.36,30.33,30.35,69800.0,25.7116,25.7285,25.7031,25.7201,69800.0
2013-03-11 15:25:00,30.35,30.36,30.32,30.34,71600.0,25.7201,25.7285,25.6946,25.7116,71600.0
2013-03-11 15:30:00,30.33,30.34,30.32,30.33,49600.0,25.7031,25.7116,25.6946,25.7031,49600.0
2013-03-11 15:35:00,30.33,30.34,30.32,30.33,48800.0,25.7031,25.7116,25.6946,25.7031,48800.0
2013-03-11 15:40:00,30.33,30.35,30.32,30.35,69800.0,25.7031,25.7201,25.6946,25.7201,69800.0
2013-03-11 15:45:00,30.34,30.37,30.34,30.35,122800.0,25.7116,25.737,25.7116,25.7201,122800.0
2013-03-11 15:50:00,30.36,30.37,30.35,30.37,204600.0,25.7285,25.737,25.7201,25.737,204600.0
2013-03-11 15:55:00,30.36,30.38,30.35,30.37,537300.0,25.7285,25.7455,25.7201,25.737,537300.0
2013-03-12 09:30:00,30.25,30.28,30.21,30.22,113700.0,25.6353,25.6607,25.6014,25.6099,113700.0
2013-03-12 09:35:00,30.23,30.27,30.23,30.26,80000.0,25.6184,25.6523,25.6184,25.6438,80000.0
2013-03-12 09:40:00,30.26,30.3,30.25,30.29,131900.0,25.6438,25.6777,25.6353,25.6692,131900.0
2013-03-12 09:45:00,30.28,30.3,30.27,30.3,56100.0,25.6607,25.6777,25.6523,25.6777,56100.0
2013-03-12 09:50:00,30.3,30.33,30.3,30.31,63300.0,25.6777,25.7031,25.6777,25.6862,63300.0
2013-03-12 09:55:00,30.31,30.33,30.3,30.31,185800.0,25.6862,25.7031,25.6777,25.6862,185800.0
2013-03-12 10:00:00,30.31,30.33,30.28,30.28,149100.0,25.6862,25.7031,25.6607,25.6607,149100.0
2013-03-12 10:05:00,30.29,30.31,30.28,30.3,16200.0,25.6692,25.6862,25.6607,25.6777,16200.0
2013-03-12 10:10:00,30.31,30.31,30.29,30.31,25700.0,25.6862,25.6862,25.6692,25.6862,25700.0
2013-03-12 10:15:00,30.31,30.31,30.26,30.27,30700.0,25.6862,25.6862,25.6438,25.6523,30700.0
2013-03-12 10:20:00,30.27,30.29,30.26,30.29,69900.0,25.6523,25.6692,25.6438,25.6692,69900.0
2013-03-12 10:25:00,30.29,30.3,30.26,30.28,124800.0,25.6692,25.6777,25.6438,25.6607,124800.0
2013-03-12 10:30:00,30.28,30.28,30.26,30.27,65500.0,25.6607,25.6607,25.6438,25.6523,65500.0
2013-03-12 10:35:00,30.27,30.27,30.24,30.24,43900.0,25.6523,25.6523,25.6269,25.6269,43900.0
2013-03-12 10:40:00,30.23,30.24,30.23,30.24,22100.0,25.6184,25.6269,25.6184,25.6269,22100.0
2013-03-12 10:45:00,30.24,30.24,30.22,30.22,76500.0,25.6269,25.6269,25.6099,25.6099,76500.0
2013-03-12 10:50:00,30.23,30.25,30.22,30.25,31500.0,25.6184,25.6353,25.6099,25.6353,31500.0
2013-03-12 10:55:00,30.25,30.25,30.23,30.25,61800.0,25.6353,25.6353,25.6184,25.6353,61800.0
2013-03-12 11:00:00,30.25,30.25,30.22,30.22,65500.0,25.6353,25.6353,25.6099,25.6099,65500.0
2013-03-12 11:05:00,30.22,30.22,30.16,30.18,143800.0,25.6099,25.6099,25.5591,25.576,143800.0
2013-03-12 11:10:00,30.18,30.21,30.17,30.19,29500.0,25.576,25.6014,25.5675,25.5845,29500.0
2013-03-12 11:15:00,30.2,30.2,30.19,30.19,31500.0,25.593,25.593,25.5845,25.5845,31500.0
2013-03-12 11:20:00,30.19,30.19,30.15,30.15,51000.0,25.5845,25.5845,25.5506,25.5506,51000.0
2013-03-12 11:25:00,30.15,30.16,30.13,30.13,43400.0,25.5506,25.5591,25.5336,25.5336,43400.0
2013-03-12 11:30:00,30.13,30.16,30.12,30.16,55200.0,25.5336,25.5591,25.5252,25.5591,55200.0
2013-03-12 11:35:00,30.16,30.18,30.16,30.17,167100.0,25.5591,25.576,25.5591,25.5675,167100.0
2013-03-12 11:40:00,30.17,30.18,30.16,30.16,65700.0,25.5675,25.576,25.5591,25.5591,65700.0
2013-03-12 11:45:00,30.17,30.19,30.15,30.19,76800.0,25.5675,25.5845,25.5506,25.5845,76800.0
2013-03-12 11:50:00,30.19,30.21,30.19,30.2,134200.0,25.5845,25.6014,25.5845,25.593,134200.0
2013-03-12 11:55:00,30.2,30.23,30.2,30.22,70500.0,25.593,25.6184,25.593,25.6099,70500.0
2013-03-12 12:00:00,30.21,30.21,30.2,30.2,22900.0,25.6014,25.6014,25.593,25.593,22900.0
2013-03-12 12:05:00,30.19,30.21,30.18,30.19,48200.0,25.5845,25.6014,25.576,25.5845,48200.0
2013-03-12 12:10:00,30.2,30.2,30.19,30.19,28800.0,25.593,25.593,25.5845,25.5845,28800.0
2013-03-12 12:15:00,30.19,30.2,30.18,30.19,28500.0,25.5845,25.593,25.576,25.5845,28500.0
2013-03-12 12:20:00,30.18,30.18,30.17,30.17,30100.0,25.576,25.576,25.5675,25.5675,30100.0
2013-03-12 12:25:00,30.17,30.17,30.15,30.16,15600.0,25.5675,25.5675,25.5506,25.5591,15600.0
2013-03-12 12:30:00,30.16,30.18,30.16,30.18,18600.0,25.5591,25.576,25.5591,25.576,18600.0
2013-03-12 12:35:00,30.18,30.2,30.18,30.19,50000.0,25.576,25.593,25.576,25.5845,50000.0
2013-03-12 12:40:00,30.18,30.19,30.16,30.19,22500.0,25.576,25.5845,25.5591,25.5845,22500.0
2013-03-12 12:45:00,30.2,30.2,30.17,30.19,29000.0,25.593,25.593,25.5675,25.5845,29000.0
2013-03-12 12:50:00,30.2,30.2,30.19,30.19,29100.0,25.593,25.593,25.5845,25.5845,29100.0
2013-03-12 12:55:00,30.2,30.23,30.2,30.21,25400.0,25.593,25.6184,25.593,25.6014,25400.0
2013-03-12 13:00:00,30.21,30.22,30.2,30.21,23700.0,25.6014,25.6099,25.593,25.6014,23700.0
2013-03-12 13:05:00,30.21,30.23,30.2,30.21,24700.0,25.6014,25.6184,25.593,25.6014,24700.0
2013-03-12 13:10:00,30.21,30.23,30.2,30.23,17000.0,25.6014,25.6184,25.593,25.6184,17000.0
2013-03-12 13:15:00,30.23,30.24,30.22,30.24,12500.0,25.6184,25.6269,25.6099,25.6269,12500.0
2013-03-12 13:20:00,30.23,30.24,30.21,30.22,16400.0,25.6184,25.6269,25.6014,25.6099,16400.0
2013-03-12 13:25:00,30.22,30.22,30.21,30.22,20900.0,25.6099,25.6099,25.6014,25.6099,20900.0
2013-03-12 13:30:00,30.21,30.22,30.2,30.22,20400.0,25.6014,25.6099,25.593,25.6099,20400.0
2013-03-12 13:35:00,30.21,30.23,30.21,30.21,42800.0,25.6014,25.6184,25.6014,25.6014,42800.0
2013-03-12 13:40:00,30.22,30.24,30.21,30.23,27000.0,25.6099,25.6269,25.6014,25.6184,27000.0
2013-03-12 13:45:00,30.24,30.25,30.21,30.21,26300.0,25.6269,25.6353,25.6014,25.6014,26300.0
2013-03-12 13:50:00,30.22,30.22,30.18,30.18,36500.0,25.6099,25.6099,25.576,25.576,36500.0
2013-03-12 13:55:00,30.18,30.19,30.17,30.18,38900.0,25.576,25.5845,25.5675,25.576,38900.0
2013-03-12 14:00:00,30.19,30.2,30.18,30.18,35300.0,25.5845,25.593,25.576,25.576,35300.0
2013-03-12 14:05:00,30.18,30.18,30.16,30.16,21900.0,25.576,25.576,25.5591,25.5591,21900.0
2013-03-12 14:10:00,30.15,30.17,30.14,30.16,72600.0,25.5506,25.5675,25.5421,25.5591,72600.0
2013-03-12 14:15:00,30.17,30.18,30.15,30.17,39600.0,25.5675,25.576,25.5506,25.5675,39600.0
2013-03-12 14:20:00,30.18,30.18,30.16,30.17,31800.0,25.576,25.576,25.5591,25.5675,31800.0
2013-03-12 14:25:00,30.18,30.18,30.16,30.17,28100.0,25.576,25.576,25.5591,25.5675,28100.0
2013-03-12 14:30:00,30.17,30.18,30.15,30.17,37300.0,25.5675,25.576,25.5506,25.5675,37300.0
2013-03-12 14:35:00,30.16,30.18,30.16,30.17,28500.0,25.5591,25.576,25.5591,25.5675,28500.0
2013-03-12 14:40:00,30.16,30.19,30.16,30.19,16500.0,25.5591,25.5845,25.5591,25.5845,16500.0
2013-03-12 14:45:00,30.19,30.2,30.18,30.2,28400.0,25.5845,25.593,25.576,25.593,28400.0
2013-03-12 14:50:00,30.2,30.21,30.19,30.2,46700.0,25.593,25.6014,25.5845,25.593,46700.0
2013-03-12 14:55:00,30.21,30.21,30.18,30.19,27000.0,25.6014,25.6014,25.576,25.5845,27000.0
2013-03-12 15:00:00,30.19,30.22,30.19,30.21,58000.0,25.5845,25.6099,25.5845,25.6014,58000.0
2013-03-12 15:05:00,30.21,30.21,30.19,30.2,34700.0,25.6014,25.6014,25.5845,25.593,34700.0
2013-03-12 15:10:00,30.2,30.24,30.19,30.23,81900.0,25.593,25.6269,25.5845,25.6184,81900.0
2013-03-12 15:15:00,30.24,30.24,30.22,30.24,32400.0,25.6269,25.6269,25.6099,25.6269,32400.0
2013-03-12 15:20:00,30.24,30.28,30.24,30.27,106700.0,25.6269,25.6607,25.6269,25.6523,106700.0
2013-03-12 15:25:00,30.27,30.28,30.24,30.25,63000.0,25.6523,25.6607,25.6269,25.6353,63000.0
2013-03-12 15:30:00,30.25,30.26,30.23,30.23,45300.0,25.6353,25.6438,25.6184,25.6184,45300.0
2013-03-12 15:35:00,30.24,30.27,30.23,30.26,75300.0,25.6269,25.6523,25.6184,25.6438,75300.0
2013-03-12 15:40:00,30.27,30.28,30.25,30.26,128000.0,25.6523,25.6607,25.6353,25.6438,128000.0
2013-03-12 15:45:00,30.26,30.26,30.22,30.22,77400.0,25.6438,25.6438,25.6099,25.6099,77400.0
2013-03-12 15:50:00,30.22,30.24,30.22,30.24,160600.0,25.6099,25.6269,25.6099,25.6269,160600.0
2013-03-12 15:55:00,30.24,30.26,30.23,30.25,411300.0,25.6269,25.6438,25.6184,25.6353,411300.0
2013-03-13 09:30:00,30.24,30.29,30.23,30.26,273500.0,25.6269,25.6692,25.6184,25.6438,273500.0
2013-03-13 09:35:00,30.25,30.25,30.19,30.2,36300.0,25.6353,25.6353,25.5845,25.593,36300.0
2013-03-13 09:40:00,30.19,30.19,30.13,30.16,127000.0,25.5845,25.5845,25.5336,25.5591,127000.0
2013-03-13 09:45:00,30.16,30.17,30.14,30.17,104200.0,25.5591,25.5675,25.5421,25.5675,104200.0
2013-03-13 09:50:00,30.18,30.19,30.17,30.17,57700.0,25.576,25.5845,25.5675,25.5675,57700.0
2013-03-13 09:55:00,30.17,30.2,30.15,30.2,53900.0,25.5675,25.593,25.5506,25.593,53900.0
2013-03-13 10:00:00,30.2,30.2,30.14,30.15,43600.0,25.593,25.593,25.5421,25.5506,43600.0
2013-03-13 10:05:00,30.15,30.16,30.14,30.14,28000.0,25.5506,25.5591,25.5421,25.5421,28000.0
2013-03-13 10:10:00,30.14,30.21,30.14,30.2,82700.0,25.5421,25.6014,25.5421,25.593,82700.0
2013-03-13 10:15:00,30.2,30.21,30.18,30.19,69100.0,25.593,25.6014,25.576,25.5845,69100.0
2013-03-13 10:20:00,30.2,30.22,30.19,30.21,25900.0,25.593,25.6099,25.5845,25.6014,25900.0
2013-03-13 10:25:00,30.21,30.22,30.2,30.2,24600.0,25.6014,25.6099,25.593,25.593,24600.0
2013-03-13 10:30:00,30.19,30.21,30.19,30.2,28300.0,25.5845,25.6014,25.5845,25.593,28300.0
2013-03-13 10:35:00,30.19,30.25,30.19,30.25,27400.0,25.5845,25.6353,25.5845,25.6353,27400.0
2013-03-13 10:40:00,30.24,30.26,30.24,30.25,34500.0,25.6269,25.6438,25.6269,25.6353,34500.0
2013-03-13 10:45:00,30.26,30.28,30.24,30.25,18300.0,25.6438,25.6607,25.6269,25.6353,18300.0
2013-03-13 10:50:00,30.26,30.26,30.24,30.26,29700.0,25.6438,25.6438,25.6269,25.6438,29700.0
2013-03-13 10:55:00,30.25,30.26,30.24,30.26,15600.0,25.6353,25.6438,25.6269,25.6438,15600.0
2013-03-13 11:00:00,30.26,30.26,30.25,30.25,16300.0,25.6438,25.6438,25.6353,25.6353,16300.0
2013-03-13 11:05:00,30.25,30.27,30.24,30.26,23500.0,25.6353,25.6523,25.6269,25.6438,23500.0
2013-03-13 11:10:00,30.26,30.27,30.26,30.27,32700.0,25.6438,25.6523,25.6438,25.6523,32700.0
2013-03-13 11:15:00,30.27,30.27,30.26,30.26,38400.0,25.6523,25.6523,25.6438,25.6438,38400.0
2013-03-13 11:20:00,30.25,30.25,30.23,30.24,39400.0,25.6353,25.6353,25.6184,25.6269,39400.0
2013-03-13 11:25:00,30.24,30.24,30.23,30.23,15700.0,25.6269,25.6269,25.6184,25.6184,15700.0
2013-03-13 11:30:00,30.23,30.25,30.22,30.22,36600.0,25.6184,25.6353,25.6099,25.6099,36600.0
2013-03-13 11:35:00,30.23,30.24,30.22,30.24,30200.0,25.6184,25.6269,25.6099,25.6269,30200.0
2013-03-13 11:40:00,30.23,30.24,30.23,30.24,11400.0,25.6184,25.6269,25.6184,25.6269,11400.0
2013-03-13 11:45:00,30.24,30.24,30.21,30.23,41200.0,25.6269,25.6269,25.6014,25.6184,41200.0
2013-03-13 11:50:00,30.22,30.23,30.22,30.23,12700.0,25.6099,25.6184,25.6099,25.6184,12700.0
2013-03-13 11:55:00,30.23,30.23,30.2,30.2,82900.0,25.6184,25.6184,25.593,25.593,82900.0
2013-03-13 12:00:00,30.2,30.21,30.2,30.2,5900.0,25.593,25.6014,25.593,25.593,5900.0
2013-03-13 12:05:00,30.21,30.24,30.2,30.23,41500.0,25.6014,25.6269,25.593,25.6184,41500.0
2013-03-13 12:10:00,30.23,30.25,30.23,30.24,21100.0,25.6184,25.6353,25.6184,25.6269,21100.0
2013-03-13 12:15:00,30.24,30.27,30.24,30.26,28600.0,25.6269,25.6523,25.6269,25.6438,28600.0
2013-03-13 12:20:00,30.27,30.28,30.26,30.27,18100.0,25.6523,25.6607,25.6438,25.6523,18100.0
2013-03-13 12:25:00,30.28,30.29,30.28,30.29,18600.0,25.6607,25.6692,25.6607,25.6692,18600.0
2013-03-13 12:30:00,30.29,30.3,30.28,30.29,61300.0,25.6692,25.6777,25.6607,25.6692,61300.0
2013-03-13 12:35:00,30.29,30.3,30.29,30.3,40900.0,25.6692,25.6777,25.6692,25.6777,40900.0
2013-03-13 12:40:00,30.3,30.3,30.29,30.29,39200.0,25.6777,25.6777,25.6692,25.6692,39200.0
2013-03-13 12:45:00,30.29,30.3,30.28,30.29,4300.0,25.6692,25.6777,25.6607,25.6692,4300.0
2013-03-13 12:50:00,30.29,30.3,30.28,30.29,36400.0,25.6692,25.6777,25.6607,25.6692,36400.0
2013-03-13 12:55:00,30.29,30.29,30.28,30.28,122100.0,25.6692,25.6692,25.6607,25.6607,122100.0
2013-03-13 13:00:00,30.29,30.29,30.26,30.27,70100.0,25.6692,25.6692,25.6438,25.6523,70100.0
2013-03-13 13:05:00,30.27,30.29,30.27,30.28,18700.0,25.6523,25.6692,25.6523,25.6607,18700.0
2013-03-13 13:10:00,30.28,30.29,30.28,30.29,19200.0,25.6607,25.6692,25.6607,25.6692,19200.0
2013-03-13 13:15:00,30.29,30.31,30.29,30.3,33600.0,25.6692,25.6862,25.6692,25.6777,33600.0
2013-03-13 13:20:00,30.29,30.3,30.28,30.29,6000.0,25.6692,25.6777,25.6607,25.6692,6000.0
2013-03-13 13:25:00,30.29,30.29,30.28,30.29,5600.0,25.6692,25.6692,25.6607,25.6692,5600.0
2013-03-13 13:30:00,30.29,30.29,30.28,30.29,18700.0,25.6692,25.6692,25.6607,25.6692,18700.0
2013-03-13 13:35:00,30.29,30.3,30.29,30.3,14900.0,25.6692,25.6777,25.6692,25.6777,14900.0
2013-03-13 13:40:00,30.3,30.33,30.29,30.32,50800.0,25.6777,25.7031,25.6692,25.6946,50800.0
2013-03-13 13:45:00,30.32,30.35,30.32,30.34,46700.0,25.6946,25.7201,25.6946,25.7116,46700.0
2013-03-13 13:50:00,30.34,30.34,30.33,30.33,42500.0,25.7116,25.7116,25.7031,25.7031,42500.0
2013-03-13 13:55:00,30.33,30.34,30.33,30.33,16900.0,25.7031,25.7116,25.7031,25.7031,16900.0
2013-03-13 14:00:00,30.33,30.33,30.31,30.31,29000.0,25.7031,25.7031,25.6862,25.6862,29000.0
2013-03-13 14:05:00,30.31,30.32,30.31,30.32,22700.0,25.6862,25.6946,25.6862,25.6946,22700.0
2013-03-13 14:10:00,30.32,30.32,30.3,30.32,79200.0,25.6946,25.6946,25.6777,25.6946,79200.0
2013-03-13 14:15:00,30.32,30.32,30.31,30.31,31700.0,25.6946,25.6946,25.6862,25.6862,31700.0
2013-03-13 14:20:00,30.32,30.32,30.27,30.28,104500.0,25.6946,25.6946,25.6523,25.6607,104500.0
2013-03-13 14:25:00,30.29,30.32,30.28,30.29,192400.0,25.6692,25.6946,25.6607,25.6692,192400.0
2013-03-13 14:30:00,30.29,30.3,30.29,30.29,13100.0,25.6692,25.6777,25.6692,25.6692,13100.0
2013-03-13 14:35:00,30.29,30.3,30.28,30.28,16100.0,25.6692,25.6777,25.6607,25.6607,16100.0
2013-03-13 14:40:00,30.29,30.29,30.27,30.27,112100.0,25.6692,25.6692,25.6523,25.6523,112100.0
2013-03-13 14:45:00,30.27,30.27,30.25,30.26,63000.0,25.6523,25.6523,25.6353,25.6438,63000.0
2013-03-13 14:50:00,30.26,30.27,30.25,30.26,66200.0,25.6438,25.6523,25.6353,25.6438,66200.0
2013-03-13 14:55:00,30.25,30.26,30.24,30.25,39700.0,25.6353,25.6438,25.6269,25.6353,39700.0
2013-03-13 15:00:00,30.26,30.27,30.25,30.26,103000.0,25.6438,25.6523,25.6353,25.6438,103000.0
2013-03-13 15:05:00,30.26,30.26,30.21,30.22,144800.0,25.6438,25.6438,25.6014,25.6099,144800.0
2013-03-13 15:10:00,30.21,30.24,30.21,30.23,77100.0,25.6014,25.6269,25.6014,25.6184,77100.0
2013-03-13 15:15:00,30.23,30.25,30.23,30.24,43300.0,25.6184,25.6353,25.6184,25.6269,43300.0
2013-03-13 15:20:00,30.24,30.25,30.23,30.25,41600.0,25.6269,25.6353,25.6184,25.6353,41600.0
2013-03-13 15:25:00,30.24,30.26,30.24,30.26,42800.0,25.6269,25.6438,25.6269,25.6438,42800.0
2013-03-13 15:30:00,30.26,30.27,30.25,30.25,142200.0,25.6438,25.6523,25.6353,25.6353,142200.0
2013-03-13 15:35:00,30.26,30.26,30.24,30.25,78000.0,25.6438,25.6438,25.6269,25.6353,78000.0
2013-03-13 15:40:00,30.25,30.25,30.23,30.24,57100.0,25.6353,25.6353,25.6184,25.6269,57100.0
2013-03-13 15:45:00,30.23,30.27,30.23,30.27,150200.0,25.6184,25.6523,25.6184,25.6523,150200.0
2013-03-13 15:50:00,30.27,30.27,30.24,30.26,95200.0,25.6523,25.6523,25.6269,25.6438,95200.0
2013-03-13 15:55:00,30.25,30.26,30.22,30.22,386200.0,25.6353,25.6438,25.6099,25.6099,386200.0
2013-03-14 09:30:00,30.33,30.41,30.33,30.41,108800.0,25.7031,25.7709,25.7031,25.7709,108800.0
2013-03-14 09:35:00,30.41,30.44,30.41,30.43,127900.0,25.7709,25.7963,25.7709,25.7879,127900.0
2013-03-14 09:40:00,30.43,30.45,30.4,30.41,60600.0,25.7879,25.8048,25.7624,25.7709,60600.0
2013-03-14 09:45:00,30.42,30.46,30.42,30.45,60000.0,25.7794,25.8133,25.7794,25.8048,60000.0
2013-03-14 09:50:00,30.45,30.47,30.43,30.44,26800.0,25.8048,25.8218,25.7879,25.7963,26800.0
2013-03-14 09:55:00,30.44,30.45,30.43,30.44,52800.0,25.7963,25.8048,25.7879,25.7963,52800.0
2013-03-14 10:00:00,30.45,30.46,30.43,30.44,108300.0,25.8048,25.8133,25.7879,25.7963,108300.0
2013-03-14 10:05:00,30.44,30.45,30.42,30.42,68100.0,25.7963,25.8048,25.7794,25.7794,68100.0
2013-03-14 10:10:00,30.42,30.43,30.4,30.4,35000.0,25.7794,25.7879,25.7624,25.7624,35000.0
2013-03-14 10:15:00,30.4,30.41,30.37,30.39,122700.0,25.7624,25.7709,25.737,25.754,122700.0
2013-03-14 10:20:00,30.38,30.39,30.38,30.39,29700.0,25.7455,25.754,25.7455,25.754,29700.0
2013-03-14 10:25:00,30.39,30.42,30.39,30.42,74700.0,25.754,25.7794,25.754,25.7794,74700.0
2013-03-14 10:30:00,30.41,30.42,30.4,30.41,202000.0,25.7709,25.7794,25.7624,25.7709,202000.0
2013-03-14 10:35:00,30.41,30.42,30.4,30.42,63200.0,25.7709,25.7794,25.7624,25.7794,63200.0
2013-03-14 10:40:00,30.42,30.43,30.42,30.43,11700.0,25.7794,25.7879,25.7794,25.7879,11700.0
2013-03-14 10:45:00,30.43,30.43,30.41,30.42,49100.0,25.7879,25.7879,25.7709,25.7794,49100.0
2013-03-14 10:50:00,30.41,30.42,30.41,30.42,96700.0,25.7709,25.7794,25.7709,25.7794,96700.0
2013-03-14 10:55:00,30.41,30.42,30.41,30.42,33000.0,25.7709,25.7794,25.7709,25.7794,33000.0
2013-03-14 11:00:00,30.42,30.43,30.41,30.43,37300.0,25.7794,25.7879,25.7709,25.7879,37300.0
2013-03-14 11:05:00,30.42,30.43,30.41,30.41,32900.0,25.7794,25.7879,25.7709,25.7709,32900.0
2013-03-14 11:10:00,30.42,30.42,30.4,30.41,15600.0,25.7794,25.7794,25.7624,25.7709,15600.0
2013-03-14 11:15:00,30.41,30.41,30.39,30.4,27500.0,25.7709,25.7709,25.754,25.7624,27500.0
2013-03-14 11:20:00,30.41,30.42,30.4,30.41,41500.0,25.7709,25.7794,25.7624,25.7709,41500.0
2013-03-14 11:25:00,30.4,30.4,30.39,30.4,32400.0,25.7624,25.7624,25.754,25.7624,32400.0
2013-03-14 11:30:00,30.4,30.4,30.38,30.39,33000.0,25.7624,25.7624,25.7455,25.754,33000.0
2013-03-14 11:35:00,30.39,30.4,30.39,30.4,7800.0,25.754,25.7624,25.754,25.7624,7800.0
2013-03-14 11:40:00,30.4,30.41,30.39,30.41,27900.0,25.7624,25.7709,25.754,25.7709,27900.0
2013-03-14 11:45:00,30.41,30.42,30.41,30.42,12000.0,25.7709,25.7794,25.7709,25.7794,12000.0
2013-03-14 11:50:00,30.42,30.42,30.4,30.41,23900.0,25.7794,25.7794,25.7624,25.7709,23900.0
2013-03-14 11:55:00,30.41,30.41,30.4,30.41,5700.0,25.7709,25.7709,25.7624,25.7709,5700.0
2013-03-14 12:00:00,30.41,30.41,30.4,30.41,5900.0,25.7709,25.7709,25.7624,25.7709,5900.0
2013-03-14 12:05:00,30.41,30.43,30.41,30.43,33900.0,25.7709,25.7879,25.7709,25.7879,33900.0
2013-03-14 12:10:00,30.43,30.44,30.42,30.42,51100.0,25.7879,25.7963,25.7794,25.7794,51100.0
2013-03-14 12:15:00,30.43,30.43,30.42,30.43,4700.0,25.7879,25.7879,25.7794,25.7879,4700.0
2013-03-14 12:20:00,30.43,30.43,30.41,30.42,17100.0,25.7879,25.7879,25.7709,25.7794,17100.0
2013-03-14 12:25:00,30.42,30.42,30.4,30.41,640600.0,25.7794,25.7794,25.7624,25.7709,640600.0
2013-03-14 12:30:00,30.42,30.43,30.42,30.43,23000.0,25.7794,25.7879,25.7794,25.7879,23000.0
2013-03-14 12:35:00,30.43,30.44,30.43,30.43,20900.0,25.7879,25.7963,25.7879,25.7879,20900.0
2013-03-14 12:40:00,30.43,30.43,30.42,30.42,35600.0,25.7879,25.7879,25.7794,25.7794,35600.0
2013-03-14 12:45:00,30.42,30.43,30.4,30.4,66300.0,25.7794,25.7879,25.7624,25.7624,66300.0
2013-03-14 12:50:00,30.4,30.41,30.4,30.41,29100.0,25.7624,25.7709,25.7624,25.7709,29100.0
2013-03-14 12:55:00,30.41,30.41,30.4,30.41,23200.0,25.7709,25.7709,25.7624,25.7709,23200.0
2013-03-14 13:00:00,30.41,30.43,30.4,30.43,87300.0,25.7709,25.7879,25.7624,25.7879,87300.0
2013-03-14 13:05:00,30.43,30.43,30.41,30.41,32000.0,25.7879,25.7879,25.7709,25.7709,32000.0
2013-03-14 13:10:00,30.41,30.42,30.4,30.41,25700.0,25.7709,25.7794,25.7624,25.7709,25700.0
2013-03-14 13:15:00,30.4,30.41,30.4,30.4,30700.0,25.7624,25.7709,25.7624,25.7624,30700.0
2013-03-14 13:20:00,30.4,30.41,30.39,30.4,19100.0,25.7624,25.7709,25.754,25.7624,19100.0
2013-03-14 13:25:00,30.4,30.4,30.39,30.39,18500.0,25.7624,25.7624,25.754,25.754,18500.0
2013-03-14 13:30:00,30.39,30.4,30.39,30.39,43800.0,25.754,25.7624,25.754,25.754,43800.0
2013-03-14 13:35:00,30.39,30.39,30.37,30.39,59500.0,25.754,25.754,25.737,25.754,59500.0
2013-03-14 13:40:00,30.38,30.38,30.37,30.38,20900.0,25.7455,25.7455,25.737,25.7455,20900.0
2013-03-14 13:45:00,30.38,30.39,30.37,30.39,84200.0,25.7455,25.754,25.737,25.754,84200.0
2013-03-14 13:50:00,30.39,30.4,30.38,30.39,19600.0,25.754,25.7624,25.7455,25.754,19600.0
2013-03-14 13:55:00,30.39,30.39,30.37,30.38,23700.0,25.754,25.754,25.737,25.7455,23700.0
2013-03-14 14:00:00,30.38,30.39,30.38,30.38,16800.0,25.7455,25.754,25.7455,25.7455,16800.0
2013-03-14 14:05:00,30.38,30.39,30.38,30.39,25300.0,25.7455,25.754,25.7455,25.754,25300.0
2013-03-14 14:10:00,30.38,30.39,30.38,30.38,23500.0,25.7455,25.754,25.7455,25.7455,23500.0
2013-03-14 14:15:00,30.38,30.39,30.37,30.39,26500.0,25.7455,25.754,25.737,25.754,26500.0
2013-03-14 14:20:00,30.38,30.4,30.38,30.39,50800.0,25.7455,25.7624,25.7455,25.754,50800.0
2013-03-14 14:25:00,30.39,30.4,30.38,30.39,21800.0,25.754,25.7624,25.7455,25.754,21800.0
2013-03-14 14:30:00,30.38,30.39,30.37,30.38,16700.0,25.7455,25.754,25.737,25.7455,16700.0
2013-03-14 14:35:00,30.39,30.39,30.38,30.39,11500.0,25.754,25.754,25.7455,25.754,11500.0
2013-03-14 14:40:00,30.39,30.39,30.38,30.39,10500.0,25.754,25.754,25.7455,25.754,10500.0
2013-03-14 14:45:00,30.39,30.39,30.38,30.39,12400.0,25.754,25.754,25.7455,25.754,12400.0
2013-03-14 14:50:00,30.39,30.4,30.38,30.39,35600.0,25.754,25.7624,25.7455,25.754,35600.0
2013-03-14 14:55:00,30.39,30.41,30.39,30.4,12500.0,25.754,25.7709,25.754,25.7624,12500.0
2013-03-14 15:00:00,30.41,30.41,30.39,30.41,37100.0,25.7709,25.7709,25.754,25.7709,37100.0
2013-03-14 15:05:00,30.41,30.42,30.41,30.41,15800.0,25.7709,25.7794,25.7709,25.7709,15800.0
2013-03-14 15:10:00,30.41,30.41,30.4,30.4,13700.0,25.7709,25.7709,25.7624,25.7624,13700.0
2013-03-14 15:15:00,30.4,30.42,30.39,30.4,154800.0,25.7624,25.7794,25.754,25.7624,154800.0
2013-03-14 15:20:00,30.4,30.4,30.39,30.4,16500.0,25.7624,25.7624,25.754,25.7624,16500.0
2013-03-14 15:25:00,30.4,30.4,30.39,30.4,43300.0,25.7624,25.7624,25.754,25.7624,43300.0
2013-03-14 15:30:00,30.39,30.42,30.39,30.41,129600.0,25.754,25.7794,25.754,25.7709,129600.0
2013-03-14 15:35:00,30.41,30.43,30.41,30.43,73500.0,25.7709,25.7879,25.7709,25.7879,73500.0
2013-03-14 15:40:00,30.43,30.44,30.42,30.44,96900.0,25.7879,25.7963,25.7794,25.7963,96900.0
2013-03-14 15:45:00,30.44,30.45,30.43,30.44,127800.0,25.7963,25.8048,25.7879,25.7963,127800.0
2013-03-14 15:50:00,30.44,30.45,30.44,30.45,190100.0,25.7963,25.8048,25.7963,25.8048,190100.0
2013-03-14 15:55:00,30.44,30.45,30.42,30.45,655400.0,25.7963,25.8048,25.7794,25.8048,655400.0
2013-03-15 09:30:00,30.33,30.35,30.26,30.28,164700.0,25.8089,25.826,25.7494,25.7664,164700.0
2013-03-15 09:35:00,30.29,30.29,30.23,30.23,393800.0,25.7749,25.7749,25.7239,25.7239,393800.0
2013-03-15 09:40:00,30.24,30.25,30.22,30.23,61300.0,25.7324,25.7409,25.7153,25.7239,61300.0
2013-03-15 09:45:00,30.23,30.26,30.23,30.25,134800.0,25.7239,25.7494,25.7239,25.7409,134800.0
2013-03-15 09:50:00,30.25,30.26,30.21,30.23,192200.0,25.7409,25.7494,25.7068,25.7239,192200.0
2013-03-15 09:55:00,30.23,30.24,30.18,30.18,200300.0,25.7239,25.7324,25.6813,25.6813,200300.0
2013-03-15 10:00:00,30.18,30.2,30.15,30.18,115700.0,25.6813,25.6983,25.6558,25.6813,115700.0
2013-03-15 10:05:00,30.17,30.19,30.16,30.19,58100.0,25.6728,25.6898,25.6643,25.6898,58100.0
2013-03-15 10:10:00,30.18,30.2,30.18,30.19,86500.0,25.6813,25.6983,25.6813,25.6898,86500.0
2013-03-15 10:15:00,30.18,30.2,30.18,30.2,70400.0,25.6813,25.6983,25.6813,25.6983,70400.0
2013-03-15 10:20:00,30.2,30.23,30.2,30.22,26600.0,25.6983,25.7239,25.6983,25.7153,26600.0
2013-03-15 10:25:00,30.22,30.23,30.21,30.21,59800.0,25.7153,25.7239,25.7068,25.7068,59800.0
2013-03-15 10:30:00,30.2,30.22,30.2,30.2,118600.0,25.6983,25.7153,25.6983,25.6983,118600.0
2013-03-15 10:35:00,30.2,30.21,30.19,30.2,415100.0,25.6983,25.7068,25.6898,25.6983,415100.0
2013-03-15 10:40:00,30.2,30.21,30.2,30.21,407000.0,25.6983,25.7068,25.6983,25.7068,407000.0
2013-03-15 10:45:00,30.21,30.22,30.19,30.2,433700.0,25.7068,25.7153,25.6898,25.6983,433700.0
2013-03-15 10:50:00,30.2,30.21,30.19,30.2,25100.0,25.6983,25.7068,25.6898,25.6983,25100.0
2013-03-15 10:55:00,30.19,30.2,30.18,30.19,72100.0,25.6898,25.6983,25.6813,25.6898,72100.0
2013-03-15 11:00:00,30.19,30.2,30.18,30.19,89200.0,25.6898,25.6983,25.6813,25.6898,89200.0
2013-03-15 11:05:00,30.19,30.2,30.19,30.19,32000.0,25.6898,25.6983,25.6898,25.6898,32000.0
2013-03-15 11:10:00,30.19,30.19,30.18,30.19,18100.0,25.6898,25.6898,25.6813,25.6898,18100.0
2013-03-15 11:15:00,30.19,30.22,30.18,30.21,97500.0,25.6898,25.7153,25.6813,25.7068,97500.0
2013-03-15 11:20:00,30.22,30.22,30.2,30.22,65300.0,25.7153,25.7153,25.6983,25.7153,65300.0
2013-03-15 11:25:00,30.22,30.24,30.22,30.23,76900.0,25.7153,25.7324,25.7153,25.7239,76900.0
2013-03-15 11:30:00,30.23,30.24,30.22,30.23,47100.0,25.7239,25.7324,25.7153,25.7239,47100.0
2013-03-15 11:35:00,30.23,30.24,30.23,30.24,63100.0,25.7239,25.7324,25.7239,25.7324,63100.0
2013-03-15 11:40:00,30.24,30.24,30.22,30.22,15700.0,25.7324,25.7324,25.7153,25.7153,15700.0
2013-03-15 11:45:00,30.23,30.23,30.22,30.22,23500.0,25.7239,25.7239,25.7153,25.7153,23500.0
2013-03-15 11:50:00,30.22,30.24,30.22,30.23,28100.0,25.7153,25.7324,25.7153,25.7239,28100.0
2013-03-15 11:55:00,30.22,30.23,30.22,30.23,3700.0,25.7153,25.7239,25.7153,25.7239,3700.0
2013-03-15 12:00:00,30.23,30.23,30.22,30.23,5300.0,25.7239,25.7239,25.7153,25.7239,5300.0
2013-03-15 12:05:00,30.22,30.23,30.22,30.23,15700.0,25.7153,25.7239,25.7153,25.7239,15700.0
2013-03-15 12:10:00,30.23,30.24,30.22,30.24,10900.0,25.7239,25.7324,25.7153,25.7324,10900.0
2013-03-15 12:15:00,30.23,30.25,30.23,30.25,20800.0,25.7239,25.7409,25.7239,25.7409,20800.0
2013-03-15 12:20:00,30.24,30.25,30.24,30.25,24600.0,25.7324,25.7409,25.7324,25.7409,24600.0
2013-03-15 12:25:00,30.25,30.25,30.23,30.23,23900.0,25.7409,25.7409,25.7239,25.7239,23900.0
2013-03-15 12:30:00,30.23,30.25,30.23,30.24,43000.0,25.7239,25.7409,25.7239,25.7324,43000.0
2013-03-15 12:35:00,30.24,30.26,30.24,30.25,53900.0,25.7324,25.7494,25.7324,25.7409,53900.0
2013-03-15 12:40:00,30.25,30.26,30.24,30.26,13800.0,25.7409,25.7494,25.7324,25.7494,13800.0
2013-03-15 12:45:00,30.26,30.27,30.25,30.25,22400.0,25.7494,25.7579,25.7409,25.7409,22400.0
2013-03-15 12:50:00,30.26,30.26,30.23,30.25,67300.0,25.7494,25.7494,25.7239,25.7409,67300.0
2013-03-15 12:55:00,30.24,30.25,30.23,30.23,19300.0,25.7324,25.7409,25.7239,25.7239,19300.0
2013-03-15 13:00:00,30.24,30.24,30.22,30.22,8500.0,25.7324,25.7324,25.7153,25.7153,8500.0
2013-03-15 13:05:00,30.23,30.24,30.23,30.23,22800.0,25.7239,25.7324,25.7239,25.7239,22800.0
2013-03-15 13:10:00,30.23,30.24,30.22,30.23,12600.0,25.7239,25.7324,25.7153,25.7239,12600.0
2013-03-15 13:15:00,30.23,30.25,30.22,30.24,141800.0,25.7239,25.7409,25.7153,25.7324,141800.0
2013-03-15 13:20:00,30.24,30.24,30.23,30.23,26600.0,25.7324,25.7324,25.7239,25.7239,26600.0
2013-03-15 13:25:00,30.23,30.24,30.23,30.23,3500.0,25.7239,25.7324,25.7239,25.7239,3500.0
2013-03-15 13:30:00,30.23,30.25,30.23,30.24,48400.0,25.7239,25.7409,25.7239,25.7324,48400.0
2013-03-15 13:35:00,30.25,30.25,30.23,30.23,8200.0,25.7409,25.7409,25.7239,25.7239,8200.0
2013-03-15 13:40:00,30.24,30.24,30.23,30.23,4900.0,25.7324,25.7324,25.7239,25.7239,4900.0
2013-03-15 13:45:00,30.24,30.24,30.22,30.22,39000.0,25.7324,25.7324,25.7153,25.7153,39000.0
2013-03-15 13:50:00,30.22,30.23,30.22,30.23,2600.0,25.7153,25.7239,25.7153,25.7239,2600.0
2013-03-15 13:55:00,30.22,30.23,30.22,30.22,4700.0,25.7153,25.7239,25.7153,25.7153,4700.0
2013-03-15 14:00:00,30.22,30.23,30.22,30.23,30000.0,25.7153,25.7239,25.7153,25.7239,30000.0
2013-03-15 14:05:00,30.23,30.23,30.19,30.19,113100.0,25.7239,25.7239,25.6898,25.6898,113100.0
2013-03-15 14:10:00,30.19,30.2,30.19,30.19,10000.0,25.6898,25.6983,25.6898,25.6898,10000.0
2013-03-15 14:15:00,30.2,30.2,30.18,30.18,19100.0,25.6983,25.6983,25.6813,25.6813,19100.0
2013-03-15 14:20:00,30.19,30.19,30.16,30.18,42800.0,25.6898,25.6898,25.6643,25.6813,42800.0
2013-03-15 14:25:00,30.18,30.18,30.15,30.16,25300.0,25.6813,25.6813,25.6558,25.6643,25300.0
2013-03-15 14:30:00,30.16,30.17,30.16,30.17,35900.0,25.6643,25.6728,25.6643,25.6728,35900.0
2013-03-15 14:35:00,30.17,30.17,30.15,30.16,49600.0,25.6728,25.6728,25.6558,25.6643,49600.0
2013-03-15 14:40:00,30.16,30.17,30.15,30.17,27800.0,25.6643,25.6728,25.6558,25.6728,27800.0
2013-03-15 14:45:00,30.16,30.17,30.15,30.16,41000.0,25.6643,25.6728,25.6558,25.6643,41000.0
2013-03-15 14:50:00,30.16,30.16,30.12,30.13,71900.0,25.6643,25.6643,25.6302,25.6388,71900.0
2013-03-15 14:55:00,30.14,30.16,30.13,30.15,25800.0,25.6473,25.6643,25.6388,25.6558,25800.0
2013-03-15 15:00:00,30.15,30.17,30.15,30.16,24700.0,25.6558,25.6728,25.6558,25.6643,24700.0
2013-03-15 15:05:00,30.16,30.17,30.15,30.17,207700.0,25.6643,25.6728,25.6558,25.6728,207700.0
2013-03-15 15:10:00,30.17,30.17,30.16,30.16,74400.0,25.6728,25.6728,25.6643,25.6643,74400.0
2013-03-15 15:15:00,30.16,30.16,30.14,30.15,245900.0,25.6643,25.6643,25.6473,25.6558,245900.0
2013-03-15 15:20:00,30.15,30.16,30.15,30.15,57200.0,25.6558,25.6643,25.6558,25.6558,57200.0
2013-03-15 15:25:00,30.15,30.17,30.14,30.16,33800.0,25.6558,25.6728,25.6473,25.6643,33800.0
2013-03-15 15:30:00,30.16,30.18,30.15,30.18,59600.0,25.6643,25.6813,25.6558,25.6813,59600.0
2013-03-15 15:35:00,30.17,30.19,30.17,30.18,318900.0,25.6728,25.6898,25.6728,25.6813,318900.0
2013-03-15 15:40:00,30.18,30.18,30.16,30.16,238700.0,25.6813,25.6813,25.6643,25.6643,238700.0
2013-03-15 15:45:00,30.17,30.2,30.17,30.18,118000.0,25.6728,25.6983,25.6728,25.6813,118000.0
2013-03-15 15:50:00,30.18,30.21,30.18,30.19,620400.0,25.6813,25.7068,25.6813,25.6898,620400.0
2013-03-15 15:55:00,30.2,30.21,30.19,30.21,1276900.0,25.6983,25.7068,25.6898,25.7068,1276900.0
2013-03-18 09:30:00,29.96,29.98,29.92,29.96,106900.0,25.4941,25.5111,25.4601,25.4941,106900.0
2013-03-18 09:35:00,29.96,30.02,29.96,30.02,50400.0,25.4941,25.5452,25.4941,25.5452,50400.0
2013-03-18 09:40:00,30.03,30.07,30.02,30.06,79500.0,25.5537,25.5877,25.5452,25.5792,79500.0
2013-03-18 09:45:00,30.07,30.11,30.05,30.1,117600.0,25.5877,25.6217,25.5707,25.6132,117600.0
2013-03-18 09:50:00,30.09,30.1,30.07,30.08,139400.0,25.6047,25.6132,25.5877,25.5962,139400.0
2013-03-18 09:55:00,30.08,30.09,30.07,30.08,52800.0,25.5962,25.6047,25.5877,25.5962,52800.0
2013-03-18 10:00:00,30.08,30.13,30.07,30.1,84100.0,25.5962,25.6388,25.5877,25.6132,84100.0
2013-03-18 10:05:00,30.09,30.12,30.09,30.11,58200.0,25.6047,25.6302,25.6047,25.6217,58200.0
2013-03-18 10:10:00,30.1,30.14,30.1,30.14,67200.0,25.6132,25.6473,25.6132,25.6473,67200.0
2013-03-18 10:15:00,30.14,30.18,30.13,30.17,79800.0,25.6473,25.6813,25.6388,25.6728,79800.0
2013-03-18 10:20:00,30.16,30.18,30.15,30.16,61400.0,25.6643,25.6813,25.6558,25.6643,61400.0
2013-03-18 10:25:00,30.16,30.21,30.16,30.2,141200.0,25.6643,25.7068,25.6643,25.6983,141200.0
2013-03-18 10:30:00,30.2,30.21,30.17,30.18,87000.0,25.6983,25.7068,25.6728,25.6813,87000.0
2013-03-18 10:35:00,30.18,30.21,30.17,30.17,57800.0,25.6813,25.7068,25.6728,25.6728,57800.0
2013-03-18 10:40:00,30.18,30.18,30.15,30.16,168000.0,25.6813,25.6813,25.6558,25.6643,168000.0
2013-03-18 10:45:00,30.16,30.19,30.14,30.19,80100.0,25.6643,25.6898,25.6473,25.6898,80100.0
2013-03-18 10:50:00,30.2,30.2,30.17,30.19,56400.0,25.6983,25.6983,25.6728,25.6898,56400.0
2013-03-18 10:55:00,30.19,30.19,30.17,30.17,57300.0,25.6898,25.6898,25.6728,25.6728,57300.0
2013-03-18 11:00:00,30.16,30.19,30.16,30.19,113100.0,25.6643,25.6898,25.6643,25.6898,113100.0
2013-03-18 11:05:00,30.18,30.19,30.17,30.18,32700.0,25.6813,25.6898,25.6728,25.6813,32700.0
2013-03-18 11:10:00,30.18,30.21,30.18,30.19,65200.0,25.6813,25.7068,25.6813,25.6898,65200.0
2013-03-18 11:15:00,30.19,30.2,30.18,30.19,83900.0,25.6898,25.6983,25.6813,25.6898,83900.0
2013-03-18 11:20:00,30.19,30.2,30.19,30.2,51200.0,25.6898,25.6983,25.6898,25.6983,51200.0
2013-03-18 11:25:00,30.2,30.21,30.18,30.18,100800.0,25.6983,25.7068,25.6813,25.6813,100800.0
2013-03-18 11:30:00,30.18,30.19,30.16,30.16,47500.0,25.6813,25.6898,25.6643,25.6643,47500.0
2013-03-18 11:35:00,30.16,30.19,30.16,30.18,21000.0,25.6643,25.6898,25.6643,25.6813,21000.0
2013-03-18 11:40:00,30.19,30.2,30.18,30.19,79500.0,25.6898,25.6983,25.6813,25.6898,79500.0
2013-03-18 11:45:00,30.18,30.21,30.18,30.21,69100.0,25.6813,25.7068,25.6813,25.7068,69100.0
2013-03-18 11:50:00,30.21,30.23,30.21,30.22,23600.0,25.7068,25.7239,25.7068,25.7153,23600.0
2013-03-18 11:55:00,30.22,30.24,30.22,30.23,21600.0,25.7153,25.7324,25.7153,25.7239,21600.0
2013-03-18 12:00:00,30.24,30.27,30.23,30.26,99000.0,25.7324,25.7579,25.7239,25.7494,99000.0
2013-03-18 12:05:00,30.26,30.29,30.26,30.29,52900.0,25.7494,25.7749,25.7494,25.7749,52900.0
2013-03-18 12:10:00,30.29,30.31,30.29,30.3,40800.0,25.7749,25.7919,25.7749,25.7834,40800.0
2013-03-18 12:15:00,30.29,30.32,30.29,30.3,75000.0,25.7749,25.8004,25.7749,25.7834,75000.0
2013-03-18 12:20:00,30.3,30.3,30.28,30.29,35700.0,25.7834,25.7834,25.7664,25.7749,35700.0
2013-03-18 12:25:00,30.29,30.3,30.27,30.28,31400.0,25.7749,25.7834,25.7579,25.7664,31400.0
2013-03-18 12:30:00,30.27,30.28,30.26,30.27,29400.0,25.7579,25.7664,25.7494,25.7579,29400.0
2013-03-18 12:35:00,30.27,30.28,30.27,30.27,10600.0,25.7579,25.7664,25.7579,25.7579,10600.0
2013-03-18 12:40:00,30.28,30.28,30.24,30.24,60600.0,25.7664,25.7664,25.7324,25.7324,60600.0
2013-03-18 12:45:00,30.24,30.25,30.23,30.23,27600.0,25.7324,25.7409,25.7239,25.7239,27600.0
2013-03-18 12:50:00,30.23,30.24,30.22,30.23,59100.0,25.7239,25.7324,25.7153,25.7239,59100.0
2013-03-18 12:55:00,30.23,30.25,30.23,30.25,60400.0,25.7239,25.7409,25.7239,25.7409,60400.0
2013-03-18 13:00:00,30.24,30.25,30.23,30.24,25600.0,25.7324,25.7409,25.7239,25.7324,25600.0
2013-03-18 13:05:00,30.24,30.27,30.24,30.27,29100.0,25.7324,25.7579,25.7324,25.7579,29100.0
2013-03-18 13:10:00,30.27,30.28,30.26,30.27,23100.0,25.7579,25.7664,25.7494,25.7579,23100.0
2013-03-18 13:15:00,30.27,30.28,30.27,30.27,53800.0,25.7579,25.7664,25.7579,25.7579,53800.0
2013-03-18 13:20:00,30.27,30.28,30.27,30.28,14300.0,25.7579,25.7664,25.7579,25.7664,14300.0
2013-03-18 13:25:00,30.28,30.28,30.25,30.25,69800.0,25.7664,25.7664,25.7409,25.7409,69800.0
2013-03-18 13:30:00,30.26,30.26,30.24,30.25,174500.0,25.7494,25.7494,25.7324,25.7409,174500.0
2013-03-18 13:35:00,30.24,30.26,30.24,30.25,58300.0,25.7324,25.7494,25.7324,25.7409,58300.0
2013-03-18 13:40:00,30.25,30.26,30.24,30.25,67600.0,25.7409,25.7494,25.7324,25.7409,67600.0
2013-03-18 13:45:00,30.25,30.26,30.24,30.25,87600.0,25.7409,25.7494,25.7324,25.7409,87600.0
2013-03-18 13:50:00,30.25,30.25,30.23,30.24,52100.0,25.7409,25.7409,25.7239,25.7324,52100.0
2013-03-18 13:55:00,30.24,30.26,30.23,30.23,70600.0,25.7324,25.7494,25.7239,25.7239,70600.0
2013-03-18 14:00:00,30.23,30.25,30.23,30.25,75700.0,25.7239,25.7409,25.7239,25.7409,75700.0
2013-03-18 14:05:00,30.25,30.26,30.25,30.26,14000.0,25.7409,25.7494,25.7409,25.7494,14000.0
2013-03-18 14:10:00,30.25,30.28,30.25,30.27,36600.0,25.7409,25.7664,25.7409,25.7579,36600.0
2013-03-18 14:15:00,30.28,30.31,30.28,30.3,47900.0,25.7664,25.7919,25.7664,25.7834,47900.0
2013-03-18 14:20:00,30.3,30.32,30.29,30.31,36300.0,25.7834,25.8004,25.7749,25.7919,36300.0
2013-03-18 14:25:00,30.31,30.33,30.3,30.33,46500.0,25.7919,25.8089,25.7834,25.8089,46500.0
2013-03-18 14:30:00,30.32,30.33,30.31,30.32,23600.0,25.8004,25.8089,25.7919,25.8004,23600.0
2013-03-18 14:35:00,30.31,30.33,30.3,30.32,87600.0,25.7919,25.8089,25.7834,25.8004,87600.0
2013-03-18 14:40:00,30.32,30.34,30.31,30.34,73100.0,25.8004,25.8175,25.7919,25.8175,73100.0
2013-03-18 14:45:00,30.33,30.34,30.31,30.31,57700.0,25.8089,25.8175,25.7919,25.7919,57700.0
2013-03-18 14:50:00,30.31,30.32,30.29,30.3,91000.0,25.7919,25.8004,25.7749,25.7834,91000.0
2013-03-18 14:55:00,30.3,30.3,30.27,30.27,63300.0,25.7834,25.7834,25.7579,25.7579,63300.0
2013-03-18 15:00:00,30.26,30.29,30.26,30.26,58300.0,25.7494,25.7749,25.7494,25.7494,58300.0
2013-03-18 15:05:00,30.26,30.28,30.26,30.28,20000.0,25.7494,25.7664,25.7494,25.7664,20000.0
2013-03-18 15:10:00,30.28,30.3,30.27,30.29,58600.0,25.7664,25.7834,25.7579,25.7749,58600.0
2013-03-18 15:15:00,30.3,30.3,30.23,30.25,144600.0,25.7834,25.7834,25.7239,25.7409,144600.0
2013-03-18 15:20:00,30.25,30.27,30.24,30.25,107800.0,25.7409,25.7579,25.7324,25.7409,107800.0
2013-03-18 15:25:00,30.25,30.26,30.22,30.22,113000.0,25.7409,25.7494,25.7153,25.7153,113000.0
2013-03-18 15:30:00,30.22,30.23,30.2,30.2,166600.0,25.7153,25.7239,25.6983,25.6983,166600.0
2013-03-18 15:35:00,30.2,30.2,30.17,30.18,154000.0,25.6983,25.6983,25.6728,25.6813,154000.0
2013-03-18 15:40:00,30.18,30.2,30.16,30.18,95000.0,25.6813,25.6983,25.6643,25.6813,95000.0
2013-03-18 15:45:00,30.18,30.21,30.16,30.2,279200.0,25.6813,25.7068,25.6643,25.6983,279200.0
2013-03-18 15:50:00,30.19,30.2,30.17,30.19,105000.0,25.6898,25.6983,25.6728,25.6898,105000.0
2013-03-18 15:55:00,30.19,30.23,30.19,30.19,543200.0,25.6898,25.7239,25.6898,25.6898,543200.0
2013-03-19 09:30:00,30.29,30.35,30.28,30.32,83800.0,25.7749,25.826,25.7664,25.8004,83800.0
2013-03-19 09:35:00,30.32,30.32,30.28,30.28,61300.0,25.8004,25.8004,25.7664,25.7664,61300.0
2013-03-19 09:40:00,30.28,30.29,30.27,30.29,28300.0,25.7664,25.7749,25.7579,25.7749,28300.0
2013-03-19 09:45:00,30.29,30.33,30.29,30.32,114400.0,25.7749,25.8089,25.7749,25.8004,114400.0
2013-03-19 09:50:00,30.33,30.34,30.31,30.33,178500.0,25.8089,25.8175,25.7919,25.8089,178500.0
2013-03-19 09:55:00,30.32,30.33,30.3,30.32,91600.0,25.8004,25.8089,25.7834,25.8004,91600.0
2013-03-19 10:00:00,30.32,30.35,30.32,30.34,61900.0,25.8004,25.826,25.8004,25.8175,61900.0
2013-03-19 10:05:00,30.33,30.34,30.3,30.3,44900.0,25.8089,25.8175,25.7834,25.7834,44900.0
2013-03-19 10:10:00,30.31,30.31,30.29,30.31,25600.0,25.7919,25.7919,25.7749,25.7919,25600.0
2013-03-19 10:15:00,30.3,30.32,30.3,30.3,46700.0,25.7834,25.8004,25.7834,25.7834,46700.0
2013-03-19 10:20:00,30.3,30.31,30.24,30.24,64800.0,25.7834,25.7919,25.7324,25.7324,64800.0
2013-03-19 10:25:00,30.24,30.25,30.21,30.23,193900.0,25.7324,25.7409,25.7068,25.7239,193900.0
2013-03-19 10:30:00,30.23,30.24,30.2,30.21,104000.0,25.7239,25.7324,25.6983,25.7068,104000.0
2013-03-19 10:35:00,30.21,30.22,30.2,30.2,86800.0,25.7068,25.7153,25.6983,25.6983,86800.0
2013-03-19 10:40:00,30.2,30.21,30.2,30.21,64600.0,25.6983,25.7068,25.6983,25.7068,64600.0
2013-03-19 10:45:00,30.22,30.22,30.16,30.16,78600.0,25.7153,25.7153,25.6643,25.6643,78600.0
2013-03-19 10:50:00,30.16,30.19,30.16,30.18,158700.0,25.6643,25.6898,25.6643,25.6813,158700.0
2013-03-19 10:55:00,30.18,30.19,30.16,30.19,92000.0,25.6813,25.6898,25.6643,25.6898,92000.0
2013-03-19 11:00:00,30.18,30.18,30.15,30.18,67300.0,25.6813,25.6813,25.6558,25.6813,67300.0
2013-03-19 11:05:00,30.17,30.2,30.17,30.19,34000.0,25.6728,25.6983,25.6728,25.6898,34000.0
2013-03-19 11:10:00,30.19,30.22,30.19,30.22,46000.0,25.6898,25.7153,25.6898,25.7153,46000.0
2013-03-19 11:15:00,30.21,30.23,30.21,30.23,38400.0,25.7068,25.7239,25.7068,25.7239,38400.0
2013-03-19 11:20:00,30.23,30.24,30.22,30.23,17300.0,25.7239,25.7324,25.7153,25.7239,17300.0
2013-03-19 11:25:00,30.22,30.23,30.21,30.22,36700.0,25.7153,25.7239,25.7068,25.7153,36700.0
2013-03-19 11:30:00,30.22,30.24,30.19,30.19,51700.0,25.7153,25.7324,25.6898,25.6898,51700.0
2013-03-19 11:35:00,30.19,30.2,30.18,30.18,99600.0,25.6898,25.6983,25.6813,25.6813,99600.0
2013-03-19 11:40:00,30.17,30.19,30.16,30.17,84500.0,25.6728,25.6898,25.6643,25.6728,84500.0
2013-03-19 11:45:00,30.17,30.18,30.12,30.12,66600.0,25.6728,25.6813,25.6302,25.6302,66600.0
2013-03-19 11:50:00,30.12,30.12,30.07,30.08,70400.0,25.6302,25.6302,25.5877,25.5962,70400.0
2013-03-19 11:55:00,30.08,30.08,30.01,30.03,106500.0,25.5962,25.5962,25.5366,25.5537,106500.0
2013-03-19 12:00:00,30.03,30.06,30.02,30.05,65000.0,25.5537,25.5792,25.5452,25.5707,65000.0
2013-03-19 12:05:00,30.05,30.05,30.03,30.04,32100.0,25.5707,25.5707,25.5537,25.5622,32100.0
2013-03-19 12:10:00,30.04,30.04,30.0,30.01,75700.0,25.5622,25.5622,25.5281,25.5366,75700.0
2013-03-19 12:15:00,30.02,30.04,29.99,30.04,102100.0,25.5452,25.5622,25.5196,25.5622,102100.0
2013-03-19 12:20:00,30.03,30.07,30.03,30.06,37100.0,25.5537,25.5877,25.5537,25.5792,37100.0
2013-03-19 12:25:00,30.05,30.08,30.05,30.07,79600.0,25.5707,25.5962,25.5707,25.5877,79600.0
2013-03-19 12:30:00,30.06,30.06,30.04,30.05,51200.0,25.5792,25.5792,25.5622,25.5707,51200.0
2013-03-19 12:35:00,30.06,30.08,30.06,30.08,45300.0,25.5792,25.5962,25.5792,25.5962,45300.0
2013-03-19 12:40:00,30.08,30.1,30.08,30.1,36500.0,25.5962,25.6132,25.5962,25.6132,36500.0
2013-03-19 12:45:00,30.09,30.09,30.05,30.05,87400.0,25.6047,25.6047,25.5707,25.5707,87400.0
2013-03-19 12:50:00,30.06,30.06,30.04,30.04,35300.0,25.5792,25.5792,25.5622,25.5622,35300.0
2013-03-19 12:55:00,30.04,30.05,30.03,30.03,29900.0,25.5622,25.5707,25.5537,25.5537,29900.0
2013-03-19 13:00:00,30.04,30.05,30.03,30.03,28200.0,25.5622,25.5707,25.5537,25.5537,28200.0
2013-03-19 13:05:00,30.03,30.06,30.03,30.04,77100.0,25.5537,25.5792,25.5537,25.5622,77100.0
2013-03-19 13:10:00,30.04,30.05,30.02,30.02,140900.0,25.5622,25.5707,25.5452,25.5452,140900.0
2013-03-19 13:15:00,30.03,30.03,29.96,29.97,74300.0,25.5537,25.5537,25.4941,25.5026,74300.0
2013-03-19 13:20:00,29.97,29.97,29.92,29.94,112900.0,25.5026,25.5026,25.4601,25.4771,112900.0
2013-03-19 13:25:00,29.93,29.97,29.92,29.96,73700.0,25.4686,25.5026,25.4601,25.4941,73700.0
2013-03-19 13:30:00,29.95,29.99,29.93,29.99,165800.0,25.4856,25.5196,25.4686,25.5196,165800.0
2013-03-19 13:35:00,30.0,30.0,29.94,29.97,152600.0,25.5281,25.5281,25.4771,25.5026,152600.0
2013-03-19 13:40:00,29.97,29.98,29.94,29.98,51000.0,25.5026,25.5111,25.4771,25.5111,51000.0
2013-03-19 13:45:00,29.97,29.99,29.97,29.99,47200.0,25.5026,25.5196,25.5026,25.5196,47200.0
2013-03-19 13:50:00,29.99,29.99,29.96,29.96,105300.0,25.5196,25.5196,25.4941,25.4941,105300.0
2013-03-19 13:55:00,29.96,30.01,29.96,30.0,143600.0,25.4941,25.5366,25.4941,25.5281,143600.0
2013-03-19 14:00:00,30.0,30.01,30.0,30.0,38300.0,25.5281,25.5366,25.5281,25.5281,38300.0
2013-03-19 14:05:00,30.0,30.05,30.0,30.04,80600.0,25.5281,25.5707,25.5281,25.5622,80600.0
2013-03-19 14:10:00,30.04,30.04,30.03,30.03,46300.0,25.5622,25.5622,25.5537,25.5537,46300.0
2013-03-19 14:15:00,30.03,30.04,29.98,29.99,155600.0,25.5537,25.5622,25.5111,25.5196,155600.0
2013-03-19 14:20:00,29.99,30.06,29.99,30.05,203900.0,25.5196,25.5792,25.5196,25.5707,203900.0
2013-03-19 14:25:00,30.05,30.07,30.04,30.06,87700.0,25.5707,25.5877,25.5622,25.5792,87700.0
2013-03-19 14:30:00,30.06,30.1,30.05,30.08,139300.0,25.5792,25.6132,25.5707,25.5962,139300.0
2013-03-19 14:35:00,30.08,30.09,30.06,30.07,50300.0,25.5962,25.6047,25.5792,25.5877,50300.0
2013-03-19 14:40:00,30.08,30.09,30.04,30.06,74300.0,25.5962,25.6047,25.5622,25.5792,74300.0
2013-03-19 14:45:00,30.06,30.08,30.05,30.05,67200.0,25.5792,25.5962,25.5707,25.5707,67200.0
2013-03-19 14:50:00,30.05,30.06,30.03,30.05,61400.0,25.5707,25.5792,25.5537,25.5707,61400.0
2013-03-19 14:55:00,30.04,30.05,30.04,30.05,37100.0,25.5622,25.5707,25.5622,25.5707,37100.0
2013-03-19 15:00:00,30.05,30.08,30.04,30.04,33100.0,25.5707,25.5962,25.5622,25.5622,33100.0
2013-03-19 15:05:00,30.03,30.04,30.01,30.04,72000.0,25.5537,25.5622,25.5366,25.5622,72000.0
2013-03-19 15:10:00,30.04,30.14,30.03,30.14,223900.0,25.5622,25.6473,25.5537,25.6473,223900.0
2013-03-19 15:15:00,30.14,30.18,30.11,30.12,134800.0,25.6473,25.6813,25.6217,25.6302,134800.0
2013-03-19 15:20:00,30.12,30.12,30.07,30.09,158200.0,25.6302,25.6302,25.5877,25.6047,158200.0
2013-03-19 15:25:00,30.09,30.1,30.07,30.08,62800.0,25.6047,25.6132,25.5877,25.5962,62800.0
2013-03-19 15:30:00,30.08,30.09,30.04,30.07,203800.0,25.5962,25.6047,25.5622,25.5877,203800.0
2013-03-19 15:35:00,30.07,30.11,30.05,30.1,117700.0,25.5877,25.6217,25.5707,25.6132,117700.0
2013-03-19 15:40:00,30.1,30.12,30.09,30.11,110600.0,25.6132,25.6302,25.6047,25.6217,110600.0
2013-03-19 15:45:00,30.11,30.12,30.09,30.1,167400.0,25.6217,25.6302,25.6047,25.6132,167400.0
2013-03-19 15:50:00,30.1,30.15,30.1,30.14,216700.0,25.6132,25.6558,25.6132,25.6473,216700.0
2013-03-19 15:55:00,30.14,30.17,30.13,30.16,340500.0,25.6473,25.6728,25.6388,25.6643,340500.0
2013-03-20 09:30:00,30.34,30.39,30.32,30.33,130800.0,25.8175,25.86,25.8004,25.8089,130800.0
2013-03-20 09:35:00,30.33,30.37,30.33,30.36,76000.0,25.8089,25.843,25.8089,25.8345,76000.0
2013-03-20 09:40:00,30.37,30.38,30.33,30.34,39000.0,25.843,25.8515,25.8089,25.8175,39000.0
2013-03-20 09:45:00,30.34,30.36,30.3,30.3,37900.0,25.8175,25.8345,25.7834,25.7834,37900.0
2013-03-20 09:50:00,30.3,30.33,30.3,30.31,35900.0,25.7834,25.8089,25.7834,25.7919,35900.0
2013-03-20 09:55:00,30.32,30.34,30.28,30.29,28500.0,25.8004,25.8175,25.7664,25.7749,28500.0
2013-03-20 10:00:00,30.29,30.31,30.28,30.31,117900.0,25.7749,25.7919,25.7664,25.7919,117900.0
2013-03-20 10:05:00,30.3,30.32,30.29,30.32,57300.0,25.7834,25.8004,25.7749,25.8004,57300.0
2013-03-20 10:10:00,30.31,30.35,30.31,30.33,37500.0,25.7919,25.826,25.7919,25.8089,37500.0
2013-03-20 10:15:00,30.32,30.34,30.3,30.32,329100.0,25.8004,25.8175,25.7834,25.8004,329100.0
2013-03-20 10:20:00,30.32,30.33,30.28,30.3,581600.0,25.8004,25.8089,25.7664,25.7834,581600.0
2013-03-20 10:25:00,30.3,30.31,30.29,30.31,78200.0,25.7834,25.7919,25.7749,25.7919,78200.0
2013-03-20 10:30:00,30.31,30.33,30.31,30.32,54600.0,25.7919,25.8089,25.7919,25.8004,54600.0
2013-03-20 10:35:00,30.31,30.32,30.24,30.26,130800.0,25.7919,25.8004,25.7324,25.7494,130800.0
2013-03-20 10:40:00,30.26,30.28,30.25,30.26,27800.0,25.7494,25.7664,25.7409,25.7494,27800.0
2013-03-20 10:45:00,30.26,30.28,30.25,30.28,29800.0,25.7494,25.7664,25.7409,25.7664,29800.0
2013-03-20 10:50:00,30.27,30.28,30.26,30.28,32500.0,25.7579,25.7664,25.7494,25.7664,32500.0
2013-03-20 10:55:00,30.28,30.3,30.28,30.3,43700.0,25.7664,25.7834,25.7664,25.7834,43700.0
2013-03-20 11:00:00,30.3,30.3,30.28,30.3,56200.0,25.7834,25.7834,25.7664,25.7834,56200.0
2013-03-20 11:05:00,30.29,30.3,30.29,30.29,32500.0,25.7749,25.7834,25.7749,25.7749,32500.0
2013-03-20 11:10:00,30.29,30.3,30.28,30.28,30700.0,25.7749,25.7834,25.7664,25.7664,30700.0
2013-03-20 11:15:00,30.28,30.29,30.26,30.26,78400.0,25.7664,25.7749,25.7494,25.7494,78400.0
2013-03-20 11:20:00,30.26,30.28,30.25,30.27,29800.0,25.7494,25.7664,25.7409,25.7579,29800.0
2013-03-20 11:25:00,30.27,30.28,30.26,30.28,21200.0,25.7579,25.7664,25.7494,25.7664,21200.0
2013-03-20 11:30:00,30.27,30.3,30.27,30.29,12500.0,25.7579,25.7834,25.7579,25.7749,12500.0
2013-03-20 11:35:00,30.29,30.3,30.29,30.3,43800.0,25.7749,25.7834,25.7749,25.7834,43800.0
2013-03-20 11:40:00,30.29,30.3,30.26,30.27,37700.0,25.7749,25.7834,25.7494,25.7579,37700.0
2013-03-20 11:45:00,30.26,30.27,30.25,30.25,21500.0,25.7494,25.7579,25.7409,25.7409,21500.0
2013-03-20 11:50:00,30.26,30.27,30.25,30.26,84800.0,25.7494,25.7579,25.7409,25.7494,84800.0
2013-03-20 11:55:00,30.26,30.26,30.23,30.24,41800.0,25.7494,25.7494,25.7239,25.7324,41800.0
2013-03-20 12:00:00,30.24,30.25,30.23,30.25,39100.0,25.7324,25.7409,25.7239,25.7409,39100.0
2013-03-20 12:05:00,30.24,30.25,30.23,30.24,59800.0,25.7324,25.7409,25.7239,25.7324,59800.0
2013-03-20 12:10:00,30.23,30.26,30.23,30.26,95500.0,25.7239,25.7494,25.7239,25.7494,95500.0
2013-03-20 12:15:00,30.25,30.26,30.25,30.26,23500.0,25.7409,25.7494,25.7409,25.7494,23500.0
2013-03-20 12:20:00,30.26,30.27,30.25,30.26,68300.0,25.7494,25.7579,25.7409,25.7494,68300.0
2013-03-20 12:25:00,30.26,30.28,30.26,30.28,44900.0,25.7494,25.7664,25.7494,25.7664,44900.0
2013-03-20 12:30:00,30.28,30.28,30.26,30.27,97400.0,25.7664,25.7664,25.7494,25.7579,97400.0
2013-03-20 12:35:00,30.25,30.27,30.25,30.26,18300.0,25.7409,25.7579,25.7409,25.7494,18300.0
2013-03-20 12:40:00,30.27,30.27,30.26,30.27,34200.0,25.7579,25.7579,25.7494,25.7579,34200.0
2013-03-20 12:45:00,30.27,30.3,30.27,30.29,125000.0,25.7579,25.7834,25.7579,25.7749,125000.0
2013-03-20 12:50:00,30.29,30.29,30.28,30.28,98200.0,25.7749,25.7749,25.7664,25.7664,98200.0
2013-03-20 12:55:00,30.27,30.29,30.27,30.28,29200.0,25.7579,25.7749,25.7579,25.7664,29200.0
2013-03-20 13:00:00,30.29,30.29,30.28,30.28,18400.0,25.7749,25.7749,25.7664,25.7664,18400.0
2013-03-20 13:05:00,30.28,30.29,30.28,30.28,22500.0,25.7664,25.7749,25.7664,25.7664,22500.0
2013-03-20 13:10:00,30.28,30.29,30.28,30.29,10000.0,25.7664,25.7749,25.7664,25.7749,10000.0
2013-03-20 13:15:00,30.29,30.29,30.28,30.29,13300.0,25.7749,25.7749,25.7664,25.7749,13300.0
2013-03-20 13:20:00,30.29,30.3,30.28,30.3,31700.0,25.7749,25.7834,25.7664,25.7834,31700.0
2013-03-20 13:25:00,30.3,30.3,30.29,30.29,39800.0,25.7834,25.7834,25.7749,25.7749,39800.0
2013-03-20 13:30:00,30.29,30.29,30.27,30.27,18600.0,25.7749,25.7749,25.7579,25.7579,18600.0
2013-03-20 13:35:00,30.27,30.28,30.27,30.28,6400.0,25.7579,25.7664,25.7579,25.7664,6400.0
2013-03-20 13:40:00,30.27,30.29,30.27,30.29,29300.0,25.7579,25.7749,25.7579,25.7749,29300.0
2013-03-20 13:45:00,30.28,30.29,30.27,30.28,31600.0,25.7664,25.7749,25.7579,25.7664,31600.0
2013-03-20 13:50:00,30.28,30.29,30.25,30.28,99700.0,25.7664,25.7749,25.7409,25.7664,99700.0
2013-03-20 13:55:00,30.27,30.28,30.26,30.27,47600.0,25.7579,25.7664,25.7494,25.7579,47600.0
2013-03-20 14:00:00,30.26,30.3,30.26,30.28,37500.0,25.7494,25.7834,25.7494,25.7664,37500.0
2013-03-20 14:05:00,30.28,30.3,30.27,30.27,40400.0,25.7664,25.7834,25.7579,25.7579,40400.0
2013-03-20 14:10:00,30.26,30.29,30.26,30.28,30700.0,25.7494,25.7749,25.7494,25.7664,30700.0
2013-03-20 14:15:00,30.29,30.33,30.29,30.31,56800.0,25.7749,25.8089,25.7749,25.7919,56800.0
2013-03-20 14:20:00,30.32,30.36,30.3,30.36,171700.0,25.8004,25.8345,25.7834,25.8345,171700.0
2013-03-20 14:25:00,30.36,30.37,30.34,30.36,114100.0,25.8345,25.843,25.8175,25.8345,114100.0
2013-03-20 14:30:00,30.35,30.36,30.34,30.34,30800.0,25.826,25.8345,25.8175,25.8175,30800.0
2013-03-20 14:35:00,30.34,30.36,30.33,30.35,50800.0,25.8175,25.8345,25.8089,25.826,50800.0
2013-03-20 14:40:00,30.36,30.36,30.34,30.36,24200.0,25.8345,25.8345,25.8175,25.8345,24200.0
2013-03-20 14:45:00,30.36,30.37,30.34,30.35,50600.0,25.8345,25.843,25.8175,25.826,50600.0
2013-03-20 14:50:00,30.35,30.36,30.33,30.35,21300.0,25.826,25.8345,25.8089,25.826,21300.0
2013-03-20 14:55:00,30.35,30.35,30.33,30.34,28000.0,25.826,25.826,25.8089,25.8175,28000.0
2013-03-20 15:00:00,30.33,30.33,30.3,30.31,27700.0,25.8089,25.8089,25.7834,25.7919,27700.0
2013-03-20 15:05:00,30.3,30.32,30.3,30.32,27500.0,25.7834,25.8004,25.7834,25.8004,27500.0
2013-03-20 15:10:00,30.32,30.33,30.31,30.33,818600.0,25.8004,25.8089,25.7919,25.8089,818600.0
2013-03-20 15:15:00,30.32,30.34,30.31,30.34,308900.0,25.8004,25.8175,25.7919,25.8175,308900.0
2013-03-20 15:20:00,30.33,30.34,30.32,30.33,79400.0,25.8089,25.8175,25.8004,25.8089,79400.0
2013-03-20 15:25:00,30.33,30.33,30.31,30.31,123600.0,25.8089,25.8089,25.7919,25.7919,123600.0
2013-03-20 15:30:00,30.32,30.32,30.3,30.3,144000.0,25.8004,25.8004,25.7834,25.7834,144000.0
2013-03-20 15:35:00,30.31,30.33,30.3,30.33,74300.0,25.7919,25.8089,25.7834,25.8089,74300.0
2013-03-20 15:40:00,30.32,30.36,30.32,30.36,47100.0,25.8004,25.8345,25.8004,25.8345,47100.0
2013-03-20 15:45:00,30.36,30.36,30.34,30.36,94900.0,25.8345,25.8345,25.8175,25.8345,94900.0
2013-03-20 15:50:00,30.35,30.35,30.29,30.3,502300.0,25.826,25.826,25.7749,25.7834,502300.0
2013-03-20 15:55:00,30.3,30.33,30.28,30.33,537300.0,25.7834,25.8089,25.7664,25.8089,537300.0
2013-03-21 09:30:00,30.02,30.04,30.0,30.04,195100.0,25.5452,25.5622,25.5281,25.5622,195100.0
2013-03-21 09:35:00,30.05,30.08,30.05,30.08,60200.0,25.5707,25.5962,25.5707,25.5962,60200.0
2013-03-21 09:40:00,30.07,30.08,30.03,30.07,90500.0,25.5877,25.5962,25.5537,25.5877,90500.0
2013-03-21 09:45:00,30.08,30.09,30.05,30.08,50100.0,25.5962,25.6047,25.5707,25.5962,50100.0
2013-03-21 09:50:00,30.07,30.08,30.05,30.05,25000.0,25.5877,25.5962,25.5707,25.5707,25000.0
2013-03-21 09:55:00,30.05,30.07,30.05,30.07,54500.0,25.5707,25.5877,25.5707,25.5877,54500.0
2013-03-21 10:00:00,30.07,30.08,30.04,30.04,120600.0,25.5877,25.5962,25.5622,25.5622,120600.0
2013-03-21 10:05:00,30.04,30.04,30.0,30.03,119900.0,25.5622,25.5622,25.5281,25.5537,119900.0
2013-03-21 10:10:00,30.03,30.03,29.98,30.0,117400.0,25.5537,25.5537,25.5111,25.5281,117400.0
2013-03-21 10:15:00,29.99,29.99,29.95,29.96,85300.0,25.5196,25.5196,25.4856,25.4941,85300.0
2013-03-21 10:20:00,29.95,29.96,29.93,29.96,63200.0,25.4856,25.4941,25.4686,25.4941,63200.0
2013-03-21 10:25:00,29.95,29.98,29.94,29.98,253600.0,25.4856,25.5111,25.4771,25.5111,253600.0
2013-03-21 10:30:00,29.98,29.99,29.96,29.99,92100.0,25.5111,25.5196,25.4941,25.5196,92100.0
2013-03-21 10:35:00,29.99,30.0,29.96,29.96,52200.0,25.5196,25.5281,25.4941,25.4941,52200.0
2013-03-21 10:40:00,29.96,30.01,29.96,30.0,36600.0,25.4941,25.5366,25.4941,25.5281,36600.0
2013-03-21 10:45:00,29.99,30.01,29.99,29.99,76400.0,25.5196,25.5366,25.5196,25.5196,76400.0
2013-03-21 10:50:00,29.98,29.98,29.96,29.97,40700.0,25.5111,25.5111,25.4941,25.5026,40700.0
2013-03-21 10:55:00,29.97,29.99,29.97,29.99,36100.0,25.5026,25.5196,25.5026,25.5196,36100.0
2013-03-21 11:00:00,29.98,29.98,29.96,29.96,33500.0,25.5111,25.5111,25.4941,25.4941,33500.0
2013-03-21 11:05:00,29.97,30.01,29.96,29.99,49000.0,25.5026,25.5366,25.4941,25.5196,49000.0
2013-03-21 11:10:00,30.0,30.0,29.98,29.99,40200.0,25.5281,25.5281,25.5111,25.5196,40200.0
2013-03-21 11:15:00,29.99,30.02,29.99,30.02,33900.0,25.5196,25.5452,25.5196,25.5452,33900.0
2013-03-21 11:20:00,30.02,30.04,30.02,30.03,120600.0,25.5452,25.5622,25.5452,25.5537,120600.0
2013-03-21 11:25:00,30.03,30.04,30.02,30.04,26900.0,25.5537,25.5622,25.5452,25.5622,26900.0
2013-03-21 11:30:00,30.03,30.04,30.02,30.03,25300.0,25.5537,25.5622,25.5452,25.5537,25300.0
2013-03-21 11:35:00,30.03,30.05,30.02,30.04,83900.0,25.5537,25.5707,25.5452,25.5622,83900.0
2013-03-21 11:40:00,30.04,30.07,30.04,30.07,28000.0,25.5622,25.5877,25.5622,25.5877,28000.0
2013-03-21 11:45:00,30.08,30.08,30.06,30.07,54200.0,25.5962,25.5962,25.5792,25.5877,54200.0
2013-03-21 11:50:00,30.07,30.08,30.05,30.06,33600.0,25.5877,25.5962,25.5707,25.5792,33600.0
2013-03-21 11:55:00,30.06,30.07,30.06,30.06,33400.0,25.5792,25.5877,25.5792,25.5792,33400.0
2013-03-21 12:00:00,30.06,30.07,30.05,30.07,40400.0,25.5792,25.5877,25.5707,25.5877,40400.0
2013-03-21 12:05:00,30.08,30.08,30.05,30.05,51300.0,25.5962,25.5962,25.5707,25.5707,51300.0
2013-03-21 12:10:00,30.04,30.05,30.03,30.04,6800.0,25.5622,25.5707,25.5537,25.5622,6800.0
2013-03-21 12:15:00,30.03,30.05,30.03,30.04,81000.0,25.5537,25.5707,25.5537,25.5622,81000.0
2013-03-21 12:20:00,30.03,30.05,30.03,30.05,19400.0,25.5537,25.5707,25.5537,25.5707,19400.0
2013-03-21 12:25:00,30.05,30.05,30.02,30.03,32200.0,25.5707,25.5707,25.5452,25.5537,32200.0
2013-03-21 12:30:00,30.03,30.04,30.03,30.03,16700.0,25.5537,25.5622,25.5537,25.5537,16700.0
2013-03-21 12:35:00,30.03,30.06,30.03,30.05,34300.0,25.5537,25.5792,25.5537,25.5707,34300.0
2013-03-21 12:40:00,30.06,30.09,30.06,30.08,35900.0,25.5792,25.6047,25.5792,25.5962,35900.0
2013-03-21 12:45:00,30.08,30.09,30.08,30.09,39100.0,25.5962,25.6047,25.5962,25.6047,39100.0
2013-03-21 12:50:00,30.1,30.1,30.07,30.08,18600.0,25.6132,25.6132,25.5877,25.5962,18600.0
2013-03-21 12:55:00,30.07,30.09,30.07,30.08,15200.0,25.5877,25.6047,25.5877,25.5962,15200.0
2013-03-21 13:00:00,30.07,30.09,30.06,30.08,56600.0,25.5877,25.6047,25.5792,25.5962,56600.0
2013-03-21 13:05:00,30.08,30.1,30.07,30.08,36900.0,25.5962,25.6132,25.5877,25.5962,36900.0
2013-03-21 13:10:00,30.08,30.08,30.06,30.06,13800.0,25.5962,25.5962,25.5792,25.5792,13800.0
2013-03-21 13:15:00,30.06,30.06,30.03,30.03,15800.0,25.5792,25.5792,25.5537,25.5537,15800.0
2013-03-21 13:20:00,30.04,30.05,30.02,30.02,67200.0,25.5622,25.5707,25.5452,25.5452,67200.0
2013-03-21 13:25:00,30.01,30.03,30.01,30.03,31900.0,25.5366,25.5537,25.5366,25.5537,31900.0
2013-03-21 13:30:00,30.02,30.02,29.98,29.99,121400.0,25.5452,25.5452,25.5111,25.5196,121400.0
2013-03-21 13:35:00,29.99,30.01,29.99,30.0,33800.0,25.5196,25.5366,25.5196,25.5281,33800.0
2013-03-21 13:40:00,30.0,30.01,29.98,30.0,79600.0,25.5281,25.5366,25.5111,25.5281,79600.0
2013-03-21 13:45:00,29.99,30.01,29.98,30.01,126700.0,25.5196,25.5366,25.5111,25.5366,126700.0
2013-03-21 13:50:00,30.0,30.02,30.0,30.0,22600.0,25.5281,25.5452,25.5281,25.5281,22600.0
2013-03-21 13:55:00,30.0,30.01,29.99,30.01,47300.0,25.5281,25.5366,25.5196,25.5366,47300.0
2013-03-21 14:00:00,30.0,30.0,29.94,29.95,222700.0,25.5281,25.5281,25.4771,25.4856,222700.0
2013-03-21 14:05:00,29.95,29.96,29.91,29.96,45000.0,25.4856,25.4941,25.4516,25.4941,45000.0
2013-03-21 14:10:00,29.96,30.01,29.95,29.99,138600.0,25.4941,25.5366,25.4856,25.5196,138600.0
2013-03-21 14:15:00,29.99,30.02,29.98,30.01,65600.0,25.5196,25.5452,25.5111,25.5366,65600.0
2013-03-21 14:20:00,30.0,30.01,29.99,30.01,39400.0,25.5281,25.5366,25.5196,25.5366,39400.0
2013-03-21 14:25:00,30.02,30.04,30.01,30.01,30000.0,25.5452,25.5622,25.5366,25.5366,30000.0
2013-03-21 14:30:00,30.02,30.03,30.01,30.01,20600.0,25.5452,25.5537,25.5366,25.5366,20600.0
2013-03-21 14:35:00,30.01,30.02,30.0,30.0,30100.0,25.5366,25.5452,25.5281,25.5281,30100.0
2013-03-21 14:40:00,30.01,30.03,30.01,30.03,84300.0,25.5366,25.5537,25.5366,25.5537,84300.0
2013-03-21 14:45:00,30.03,30.04,30.02,30.03,32600.0,25.5537,25.5622,25.5452,25.5537,32600.0
2013-03-21 14:50:00,30.02,30.03,30.01,30.02,17800.0,25.5452,25.5537,25.5366,25.5452,17800.0
2013-03-21 14:55:00,30.02,30.04,30.02,30.03,138100.0,25.5452,25.5622,25.5452,25.5537,138100.0
2013-03-21 15:00:00,30.03,30.07,30.03,30.06,173300.0,25.5537,25.5877,25.5537,25.5792,173300.0
2013-03-21 15:05:00,30.05,30.05,30.03,30.04,20600.0,25.5707,25.5707,25.5537,25.5622,20600.0
2013-03-21 15:10:00,30.05,30.05,30.04,30.04,3000.0,25.5707,25.5707,25.5622,25.5622,3000.0
2013-03-21 15:15:00,30.04,30.04,30.0,30.01,56300.0,25.5622,25.5622,25.5281,25.5366,56300.0
2013-03-21 15:20:00,30.01,30.03,30.0,30.03,35500.0,25.5366,25.5537,25.5281,25.5537,35500.0
2013-03-21 15:25:00,30.03,30.05,30.03,30.05,12800.0,25.5537,25.5707,25.5537,25.5707,12800.0
2013-03-21 15:30:00,30.05,30.05,30.03,30.05,87600.0,25.5707,25.5707,25.5537,25.5707,87600.0
2013-03-21 15:35:00,30.05,30.05,30.03,30.04,159000.0,25.5707,25.5707,25.5537,25.5622,159000.0
2013-03-21 15:40:00,30.04,30.05,30.02,30.03,83300.0,25.5622,25.5707,25.5452,25.5537,83300.0
2013-03-21 15:45:00,30.02,30.03,29.99,30.01,98700.0,25.5452,25.5537,25.5196,25.5366,98700.0
2013-03-21 15:50:00,30.02,30.03,29.99,29.99,125400.0,25.5452,25.5537,25.5196,25.5196,125400.0
2013-03-21 15:55:00,30.0,30.0,29.97,29.98,519500.0,25.5281,25.5281,25.5026,25.5111,519500.0
2013-03-22 09:30:00,30.09,30.09,30.06,30.07,92000.0,25.6047,25.6047,25.5792,25.5877,92000.0
2013-03-22 09:35:00,30.07,30.09,30.07,30.08,50700.0,25.5877,25.6047,25.5877,25.5962,50700.0
2013-03-22 09:40:00,30.08,30.08,30.03,30.04,56100.0,25.5962,25.5962,25.5537,25.5622,56100.0
2013-03-22 09:45:00,30.05,30.07,30.04,30.04,31800.0,25.5707,25.5877,25.5622,25.5622,31800.0
2013-03-22 09:50:00,30.05,30.06,30.04,30.06,19700.0,25.5707,25.5792,25.5622,25.5792,19700.0
2013-03-22 09:55:00,30.07,30.07,30.05,30.06,30500.0,25.5877,25.5877,25.5707,25.5792,30500.0
2013-03-22 10:00:00,30.07,30.11,30.07,30.08,78700.0,25.5877,25.6217,25.5877,25.5962,78700.0
2013-03-22 10:05:00,30.08,30.11,30.08,30.11,49000.0,25.5962,25.6217,25.5962,25.6217,49000.0
2013-03-22 10:10:00,30.11,30.13,30.1,30.11,104900.0,25.6217,25.6388,25.6132,25.6217,104900.0
2013-03-22 10:15:00,30.12,30.12,30.1,30.1,70900.0,25.6302,25.6302,25.6132,25.6132,70900.0
2013-03-22 10:20:00,30.11,30.12,30.1,30.1,25000.0,25.6217,25.6302,25.6132,25.6132,25000.0
2013-03-22 10:25:00,30.09,30.1,30.09,30.1,26800.0,25.6047,25.6132,25.6047,25.6132,26800.0
2013-03-22 10:30:00,30.09,30.1,30.08,30.09,24400.0,25.6047,25.6132,25.5962,25.6047,24400.0
2013-03-22 10:35:00,30.09,30.1,30.08,30.09,23200.0,25.6047,25.6132,25.5962,25.6047,23200.0
2013-03-22 10:40:00,30.1,30.1,30.09,30.1,11800.0,25.6132,25.6132,25.6047,25.6132,11800.0
2013-03-22 10:45:00,30.1,30.13,30.08,30.09,61700.0,25.6132,25.6388,25.5962,25.6047,61700.0
2013-03-22 10:50:00,30.09,30.1,30.07,30.07,34700.0,25.6047,25.6132,25.5877,25.5877,34700.0
2013-03-22 10:55:00,30.07,30.08,30.07,30.08,11500.0,25.5877,25.5962,25.5877,25.5962,11500.0
2013-03-22 11:00:00,30.08,30.1,30.08,30.1,53700.0,25.5962,25.6132,25.5962,25.6132,53700.0
2013-03-22 11:05:00,30.1,30.1,30.06,30.06,142000.0,25.6132,25.6132,25.5792,25.5792,142000.0
2013-03-22 11:10:00,30.07,30.08,30.07,30.07,29000.0,25.5877,25.5962,25.5877,25.5877,29000.0
2013-03-22 11:15:00,30.08,30.09,30.07,30.09,24700.0,25.5962,25.6047,25.5877,25.6047,24700.0
2013-03-22 11:20:00,30.09,30.1,30.08,30.09,37800.0,25.6047,25.6132,25.5962,25.6047,37800.0
2013-03-22 11:25:00,30.09,30.11,30.08,30.11,50300.0,25.6047,25.6217,25.5962,25.6217,50300.0
2013-03-22 11:30:00,30.11,30.12,30.1,30.1,52900.0,25.6217,25.6302,25.6132,25.6132,52900.0
2013-03-22 11:35:00,30.1,30.11,30.08,30.09,24100.0,25.6132,25.6217,25.5962,25.6047,24100.0
2013-03-22 11:40:00,30.1,30.1,30.08,30.09,12700.0,25.6132,25.6132,25.5962,25.6047,12700.0
2013-03-22 11:45:00,30.08,30.09,30.07,30.08,33100.0,25.5962,25.6047,25.5877,25.5962,33100.0
2013-03-22 11:50:00,30.08,30.09,30.07,30.08,33400.0,25.5962,25.6047,25.5877,25.5962,33400.0
2013-03-22 11:55:00,30.08,30.1,30.08,30.09,68000.0,25.5962,25.6132,25.5962,25.6047,68000.0
2013-03-22 12:00:00,30.09,30.11,30.09,30.09,22900.0,25.6047,25.6217,25.6047,25.6047,22900.0
2013-03-22 12:05:00,30.09,30.1,30.09,30.1,12000.0,25.6047,25.6132,25.6047,25.6132,12000.0
2013-03-22 12:10:00,30.1,30.11,30.08,30.08,38200.0,25.6132,25.6217,25.5962,25.5962,38200.0
2013-03-22 12:15:00,30.09,30.11,30.08,30.11,8300.0,25.6047,25.6217,25.5962,25.6217,8300.0
2013-03-22 12:20:00,30.11,30.11,30.09,30.1,7900.0,25.6217,25.6217,25.6047,25.6132,7900.0
2013-03-22 12:25:00,30.1,30.1,30.09,30.09,3900.0,25.6132,25.6132,25.6047,25.6047,3900.0
2013-03-22 12:30:00,30.1,30.12,30.1,30.11,29000.0,25.6132,25.6302,25.6132,25.6217,29000.0
2013-03-22 12:35:00,30.11,30.12,30.1,30.12,5700.0,25.6217,25.6302,25.6132,25.6302,5700.0
2013-03-22 12:40:00,30.12,30.12,30.1,30.11,14700.0,25.6302,25.6302,25.6132,25.6217,14700.0
2013-03-22 12:45:00,30.11,30.11,30.1,30.11,27800.0,25.6217,25.6217,25.6132,25.6217,27800.0
2013-03-22 12:50:00,30.11,30.13,30.1,30.13,12600.0,25.6217,25.6388,25.6132,25.6388,12600.0
2013-03-22 12:55:00,30.12,30.14,30.12,30.14,29900.0,25.6302,25.6473,25.6302,25.6473,29900.0
2013-03-22 13:00:00,30.14,30.16,30.13,30.14,33400.0,25.6473,25.6643,25.6388,25.6473,33400.0
2013-03-22 13:05:00,30.14,30.15,30.13,30.15,9800.0,25.6473,25.6558,25.6388,25.6558,9800.0
2013-03-22 13:10:00,30.14,30.16,30.14,30.16,25400.0,25.6473,25.6643,25.6473,25.6643,25400.0
2013-03-22 13:15:00,30.15,30.16,30.15,30.16,13500.0,25.6558,25.6643,25.6558,25.6643,13500.0
2013-03-22 13:20:00,30.16,30.18,30.15,30.18,58500.0,25.6643,25.6813,25.6558,25.6813,58500.0
2013-03-22 13:25:00,30.18,30.2,30.17,30.19,62400.0,25.6813,25.6983,25.6728,25.6898,62400.0
2013-03-22 13:30:00,30.2,30.21,30.19,30.2,43000.0,25.6983,25.7068,25.6898,25.6983,43000.0
2013-03-22 13:35:00,30.2,30.2,30.18,30.18,11600.0,25.6983,25.6983,25.6813,25.6813,11600.0
2013-03-22 13:40:00,30.18,30.19,30.18,30.18,15600.0,25.6813,25.6898,25.6813,25.6813,15600.0
2013-03-22 13:45:00,30.17,30.19,30.17,30.17,24200.0,25.6728,25.6898,25.6728,25.6728,24200.0
2013-03-22 13:50:00,30.18,30.18,30.17,30.17,3900.0,25.6813,25.6813,25.6728,25.6728,3900.0
2013-03-22 13:55:00,30.18,30.18,30.16,30.16,17300.0,25.6813,25.6813,25.6643,25.6643,17300.0
2013-03-22 14:00:00,30.17,30.17,30.15,30.17,27500.0,25.6728,25.6728,25.6558,25.6728,27500.0
2013-03-22 14:05:00,30.17,30.17,30.15,30.15,44900.0,25.6728,25.6728,25.6558,25.6558,44900.0
2013-03-22 14:10:00,30.15,30.17,30.15,30.17,40700.0,25.6558,25.6728,25.6558,25.6728,40700.0
2013-03-22 14:15:00,30.17,30.17,30.15,30.16,12100.0,25.6728,25.6728,25.6558,25.6643,12100.0
2013-03-22 14:20:00,30.15,30.18,30.15,30.17,21200.0,25.6558,25.6813,25.6558,25.6728,21200.0
2013-03-22 14:25:00,30.17,30.17,30.16,30.16,8000.0,25.6728,25.6728,25.6643,25.6643,8000.0
2013-03-22 14:30:00,30.16,30.16,30.14,30.14,31100.0,25.6643,25.6643,25.6473,25.6473,31100.0
2013-03-22 14:35:00,30.14,30.15,30.14,30.15,22200.0,25.6473,25.6558,25.6473,25.6558,22200.0
2013-03-22 14:40:00,30.16,30.16,30.14,30.15,14300.0,25.6643,25.6643,25.6473,25.6558,14300.0
2013-03-22 14:45:00,30.14,30.15,30.14,30.15,17800.0,25.6473,25.6558,25.6473,25.6558,17800.0
2013-03-22 14:50:00,30.15,30.15,30.13,30.14,24800.0,25.6558,25.6558,25.6388,25.6473,24800.0
2013-03-22 14:55:00,30.14,30.14,30.12,30.13,21900.0,25.6473,25.6473,25.6302,25.6388,21900.0
2013-03-22 15:00:00,30.13,30.14,30.11,30.12,19700.0,25.6388,25.6473,25.6217,25.6302,19700.0
2013-03-22 15:05:00,30.12,30.13,30.11,30.11,19800.0,25.6302,25.6388,25.6217,25.6217,19800.0
2013-03-22 15:10:00,30.12,30.13,30.11,30.12,15200.0,25.6302,25.6388,25.6217,25.6302,15200.0
2013-03-22 15:15:00,30.12,30.13,30.11,30.11,40900.0,25.6302,25.6388,25.6217,25.6217,40900.0
2013-03-22 15:20:00,30.1,30.11,30.1,30.11,28600.0,25.6132,25.6217,25.6132,25.6217,28600.0
2013-03-22 15:25:00,30.11,30.11,30.1,30.11,43500.0,25.6217,25.6217,25.6132,25.6217,43500.0
2013-03-22 15:30:00,30.11,30.12,30.1,30.12,25700.0,25.6217,25.6302,25.6132,25.6302,25700.0
2013-03-22 15:35:00,30.13,30.14,30.12,30.14,54100.0,25.6388,25.6473,25.6302,25.6473,54100.0
2013-03-22 15:40:00,30.14,30.15,30.13,30.14,36400.0,25.6473,25.6558,25.6388,25.6473,36400.0
2013-03-22 15:45:00,30.14,30.15,30.12,30.13,41300.0,25.6473,25.6558,25.6302,25.6388,41300.0
2013-03-22 15:50:00,30.12,30.13,30.11,30.12,50600.0,25.6302,25.6388,25.6217,25.6302,50600.0
2013-03-22 15:55:00,30.11,30.18,30.11,30.17,552600.0,25.6217,25.6813,25.6217,25.6728,552600.0
2013-03-25 09:30:00,30.3,30.3,30.23,30.23,101800.0,25.7834,25.7834,25.7239,25.7239,101800.0
2013-03-25 09:35:00,30.23,30.26,30.22,30.26,51100.0,25.7239,25.7494,25.7153,25.7494,51100.0
2013-03-25 09:40:00,30.27,30.28,30.27,30.28,13200.0,25.7579,25.7664,25.7579,25.7664,13200.0
2013-03-25 09:45:00,30.28,30.32,30.28,30.32,37800.0,25.7664,25.8004,25.7664,25.8004,37800.0
2013-03-25 09:50:00,30.33,30.33,30.3,30.31,66300.0,25.8089,25.8089,25.7834,25.7919,66300.0
2013-03-25 09:55:00,30.32,30.32,30.29,30.32,111800.0,25.8004,25.8004,25.7749,25.8004,111800.0
2013-03-25 10:00:00,30.32,30.33,30.31,30.32,54600.0,25.8004,25.8089,25.7919,25.8004,54600.0
2013-03-25 10:05:00,30.32,30.34,30.32,30.34,32200.0,25.8004,25.8175,25.8004,25.8175,32200.0
2013-03-25 10:10:00,30.33,30.35,30.31,30.33,32900.0,25.8089,25.826,25.7919,25.8089,32900.0
2013-03-25 10:15:00,30.33,30.33,30.31,30.31,45200.0,25.8089,25.8089,25.7919,25.7919,45200.0
2013-03-25 10:20:00,30.32,30.32,30.26,30.26,29300.0,25.8004,25.8004,25.7494,25.7494,29300.0
2013-03-25 10:25:00,30.26,30.26,30.22,30.24,40900.0,25.7494,25.7494,25.7153,25.7324,40900.0
2013-03-25 10:30:00,30.23,30.24,30.23,30.24,28100.0,25.7239,25.7324,25.7239,25.7324,28100.0
2013-03-25 10:35:00,30.24,30.25,30.22,30.22,34700.0,25.7324,25.7409,25.7153,25.7153,34700.0
2013-03-25 10:40:00,30.23,30.23,30.15,30.15,58800.0,25.7239,25.7239,25.6558,25.6558,58800.0
2013-03-25 10:45:00,30.15,30.16,30.12,30.16,43700.0,25.6558,25.6643,25.6302,25.6643,43700.0
2013-03-25 10:50:00,30.16,30.17,30.15,30.16,69700.0,25.6643,25.6728,25.6558,25.6643,69700.0
2013-03-25 10:55:00,30.16,30.17,30.13,30.13,56300.0,25.6643,25.6728,25.6388,25.6388,56300.0
2013-03-25 11:00:00,30.13,30.13,30.08,30.12,103600.0,25.6388,25.6388,25.5962,25.6302,103600.0
2013-03-25 11:05:00,30.13,30.14,30.1,30.14,29000.0,25.6388,25.6473,25.6132,25.6473,29000.0
2013-03-25 11:10:00,30.14,30.14,30.12,30.14,48100.0,25.6473,25.6473,25.6302,25.6473,48100.0
2013-03-25 11:15:00,30.14,30.14,30.04,30.04,79000.0,25.6473,25.6473,25.5622,25.5622,79000.0
2013-03-25 11:20:00,30.03,30.07,30.03,30.07,41400.0,25.5537,25.5877,25.5537,25.5877,41400.0
2013-03-25 11:25:00,30.07,30.09,30.06,30.07,42300.0,25.5877,25.6047,25.5792,25.5877,42300.0
2013-03-25 11:30:00,30.07,30.12,30.07,30.11,48100.0,25.5877,25.6302,25.5877,25.6217,48100.0
2013-03-25 11:35:00,30.11,30.13,30.11,30.11,30500.0,25.6217,25.6388,25.6217,25.6217,30500.0
2013-03-25 11:40:00,30.12,30.13,30.11,30.13,21800.0,25.6302,25.6388,25.6217,25.6388,21800.0
2013-03-25 11:45:00,30.12,30.14,30.11,30.14,40800.0,25.6302,25.6473,25.6217,25.6473,40800.0
2013-03-25 11:50:00,30.14,30.15,30.12,30.13,82400.0,25.6473,25.6558,25.6302,25.6388,82400.0
2013-03-25 11:55:00,30.14,30.15,30.12,30.13,12300.0,25.6473,25.6558,25.6302,25.6388,12300.0
2013-03-25 12:00:00,30.13,30.15,30.12,30.13,52400.0,25.6388,25.6558,25.6302,25.6388,52400.0
2013-03-25 12:05:00,30.13,30.14,30.1,30.1,11400.0,25.6388,25.6473,25.6132,25.6132,11400.0
2013-03-25 12:10:00,30.09,30.11,30.08,30.11,27500.0,25.6047,25.6217,25.5962,25.6217,27500.0
2013-03-25 12:15:00,30.12,30.12,30.1,30.1,15500.0,25.6302,25.6302,25.6132,25.6132,15500.0
2013-03-25 12:20:00,30.09,30.09,30.07,30.08,14200.0,25.6047,25.6047,25.5877,25.5962,14200.0
2013-03-25 12:25:00,30.07,30.1,30.06,30.07,43300.0,25.5877,25.6132,25.5792,25.5877,43300.0
2013-03-25 12:30:00,30.06,30.09,30.06,30.08,41200.0,25.5792,25.6047,25.5792,25.5962,41200.0
2013-03-25 12:35:00,30.08,30.09,30.08,30.09,25900.0,25.5962,25.6047,25.5962,25.6047,25900.0
2013-03-25 12:40:00,30.09,30.1,30.08,30.09,8600.0,25.6047,25.6132,25.5962,25.6047,8600.0
2013-03-25 12:45:00,30.09,30.1,30.08,30.08,14400.0,25.6047,25.6132,25.5962,25.5962,14400.0
2013-03-25 12:50:00,30.09,30.09,30.04,30.05,46500.0,25.6047,25.6047,25.5622,25.5707,46500.0
2013-03-25 12:55:00,30.04,30.07,30.04,30.04,15600.0,25.5622,25.5877,25.5622,25.5622,15600.0
2013-03-25 13:00:00,30.04,30.04,30.01,30.04,81300.0,25.5622,25.5622,25.5366,25.5622,81300.0
2013-03-25 13:05:00,30.03,30.03,30.0,30.01,56600.0,25.5537,25.5537,25.5281,25.5366,56600.0
2013-03-25 13:10:00,30.01,30.02,29.99,30.01,25500.0,25.5366,25.5452,25.5196,25.5366,25500.0
2013-03-25 13:15:00,30.01,30.04,30.01,30.04,29900.0,25.5366,25.5622,25.5366,25.5622,29900.0
2013-03-25 13:20:00,30.04,30.08,30.04,30.07,18800.0,25.5622,25.5962,25.5622,25.5877,18800.0
2013-03-25 13:25:00,30.07,30.1,30.06,30.1,63400.0,25.5877,25.6132,25.5792,25.6132,63400.0
2013-03-25 13:30:00,30.09,30.09,30.08,30.08,18800.0,25.6047,25.6047,25.5962,25.5962,18800.0
2013-03-25 13:35:00,30.07,30.08,30.06,30.06,31700.0,25.5877,25.5962,25.5792,25.5792,31700.0
2013-03-25 13:40:00,30.07,30.09,30.06,30.08,19500.0,25.5877,25.6047,25.5792,25.5962,19500.0
2013-03-25 13:45:00,30.08,30.15,30.08,30.14,127700.0,25.5962,25.6558,25.5962,25.6473,127700.0
2013-03-25 13:50:00,30.14,30.17,30.14,30.16,47800.0,25.6473,25.6728,25.6473,25.6643,47800.0
2013-03-25 13:55:00,30.17,30.21,30.17,30.18,145300.0,25.6728,25.7068,25.6728,25.6813,145300.0
2013-03-25 14:00:00,30.18,30.18,30.16,30.16,31500.0,25.6813,25.6813,25.6643,25.6643,31500.0
2013-03-25 14:05:00,30.17,30.18,30.16,30.18,14700.0,25.6728,25.6813,25.6643,25.6813,14700.0
2013-03-25 14:10:00,30.19,30.19,30.16,30.16,20600.0,25.6898,25.6898,25.6643,25.6643,20600.0
2013-03-25 14:15:00,30.15,30.18,30.15,30.17,37900.0,25.6558,25.6813,25.6558,25.6728,37900.0
2013-03-25 14:20:00,30.17,30.19,30.15,30.16,32900.0,25.6728,25.6898,25.6558,25.6643,32900.0
2013-03-25 14:25:00,30.17,30.17,30.13,30.13,25300.0,25.6728,25.6728,25.6388,25.6388,25300.0
2013-03-25 14:30:00,30.14,30.14,30.11,30.12,42800.0,25.6473,25.6473,25.6217,25.6302,42800.0
2013-03-25 14:35:00,30.12,30.12,30.08,30.1,67800.0,25.6302,25.6302,25.5962,25.6132,67800.0
2013-03-25 14:40:00,30.1,30.12,30.1,30.12,27000.0,25.6132,25.6302,25.6132,25.6302,27000.0
2013-03-25 14:45:00,30.12,30.13,30.1,30.11,10500.0,25.6302,25.6388,25.6132,25.6217,10500.0
2013-03-25 14:50:00,30.11,30.13,30.11,30.12,25600.0,25.6217,25.6388,25.6217,25.6302,25600.0
2013-03-25 14:55:00,30.13,30.13,30.11,30.12,26900.0,25.6388,25.6388,25.6217,25.6302,26900.0
2013-03-25 15:00:00,30.13,30.13,30.07,30.08,54800.0,25.6388,25.6388,25.5877,25.5962,54800.0
2013-03-25 15:05:00,30.08,30.08,30.05,30.05,46500.0,25.5962,25.5962,25.5707,25.5707,46500.0
2013-03-25 15:10:00,30.05,30.07,30.04,30.06,19100.0,25.5707,25.5877,25.5622,25.5792,19100.0
2013-03-25 15:15:00,30.07,30.08,30.04,30.04,23700.0,25.5877,25.5962,25.5622,25.5622,23700.0
2013-03-25 15:20:00,30.04,30.06,30.01,30.03,33900.0,25.5622,25.5792,25.5366,25.5537,33900.0
2013-03-25 15:25:00,30.03,30.04,30.02,30.03,48700.0,25.5537,25.5622,25.5452,25.5537,48700.0
2013-03-25 15:30:00,30.03,30.06,30.03,30.06,48100.0,25.5537,25.5792,25.5537,25.5792,48100.0
2013-03-25 15:35:00,30.05,30.08,30.05,30.07,69000.0,25.5707,25.5962,25.5707,25.5877,69000.0
2013-03-25 15:40:00,30.08,30.08,30.06,30.07,35600.0,25.5962,25.5962,25.5792,25.5877,35600.0
2013-03-25 15:45:00,30.07,30.07,30.03,30.03,73500.0,25.5877,25.5877,25.5537,25.5537,73500.0
2013-03-25 15:50:00,30.04,30.09,30.03,30.09,151100.0,25.5622,25.6047,25.5537,25.6047,151100.0
2013-03-25 15:55:00,30.1,30.13,30.09,30.09,422400.0,25.6132,25.6388,25.6047,25.6047,422400.0
2013-03-26 09:30:00,30.25,30.25,30.21,30.22,94300.0,25.7409,25.7409,25.7068,25.7153,94300.0
2013-03-26 09:35:00,30.21,30.24,30.2,30.23,68400.0,25.7068,25.7324,25.6983,25.7239,68400.0
2013-03-26 09:40:00,30.23,30.27,30.23,30.26,123500.0,25.7239,25.7579,25.7239,25.7494,123500.0
2013-03-26 09:45:00,30.27,30.27,30.24,30.26,84500.0,25.7579,25.7579,25.7324,25.7494,84500.0
2013-03-26 09:50:00,30.26,30.27,30.23,30.24,95600.0,25.7494,25.7579,25.7239,25.7324,95600.0
2013-03-26 09:55:00,30.25,30.27,30.24,30.25,38000.0,25.7409,25.7579,25.7324,25.7409,38000.0
2013-03-26 10:00:00,30.24,30.24,30.21,30.23,177700.0,25.7324,25.7324,25.7068,25.7239,177700.0
2013-03-26 10:05:00,30.23,30.27,30.22,30.26,444500.0,25.7239,25.7579,25.7153,25.7494,444500.0
2013-03-26 10:10:00,30.27,30.28,30.25,30.26,87900.0,25.7579,25.7664,25.7409,25.7494,87900.0
2013-03-26 10:15:00,30.25,30.26,30.23,30.24,135400.0,25.7409,25.7494,25.7239,25.7324,135400.0
2013-03-26 10:20:00,30.23,30.24,30.22,30.23,162500.0,25.7239,25.7324,25.7153,25.7239,162500.0
2013-03-26 10:25:00,30.24,30.25,30.23,30.24,83200.0,25.7324,25.7409,25.7239,25.7324,83200.0
2013-03-26 10:30:00,30.25,30.26,30.23,30.24,84500.0,25.7409,25.7494,25.7239,25.7324,84500.0
2013-03-26 10:35:00,30.23,30.24,30.22,30.22,29300.0,25.7239,25.7324,25.7153,25.7153,29300.0
2013-03-26 10:40:00,30.22,30.24,30.2,30.2,30500.0,25.7153,25.7324,25.6983,25.6983,30500.0
2013-03-26 10:45:00,30.2,30.22,30.18,30.21,76400.0,25.6983,25.7153,25.6813,25.7068,76400.0
2013-03-26 10:50:00,30.21,30.23,30.21,30.22,45000.0,25.7068,25.7239,25.7068,25.7153,45000.0
2013-03-26 10:55:00,30.23,30.25,30.22,30.23,89800.0,25.7239,25.7409,25.7153,25.7239,89800.0
2013-03-26 11:00:00,30.23,30.26,30.23,30.25,35000.0,25.7239,25.7494,25.7239,25.7409,35000.0
2013-03-26 11:05:00,30.25,30.25,30.23,30.25,39600.0,25.7409,25.7409,25.7239,25.7409,39600.0
2013-03-26 11:10:00,30.24,30.25,30.23,30.23,29700.0,25.7324,25.7409,25.7239,25.7239,29700.0
2013-03-26 11:15:00,30.23,30.23,30.2,30.22,38000.0,25.7239,25.7239,25.6983,25.7153,38000.0
2013-03-26 11:20:00,30.22,30.23,30.22,30.23,14900.0,25.7153,25.7239,25.7153,25.7239,14900.0
2013-03-26 11:25:00,30.23,30.24,30.23,30.23,25400.0,25.7239,25.7324,25.7239,25.7239,25400.0
2013-03-26 11:30:00,30.23,30.25,30.22,30.25,49800.0,25.7239,25.7409,25.7153,25.7409,49800.0
2013-03-26 11:35:00,30.24,30.26,30.24,30.25,32000.0,25.7324,25.7494,25.7324,25.7409,32000.0
2013-03-26 11:40:00,30.25,30.27,30.24,30.26,37300.0,25.7409,25.7579,25.7324,25.7494,37300.0
2013-03-26 11:45:00,30.27,30.27,30.26,30.27,23800.0,25.7579,25.7579,25.7494,25.7579,23800.0
2013-03-26 11:50:00,30.27,30.27,30.24,30.25,35700.0,25.7579,25.7579,25.7324,25.7409,35700.0
2013-03-26 11:55:00,30.25,30.25,30.23,30.23,47900.0,25.7409,25.7409,25.7239,25.7239,47900.0
2013-03-26 12:00:00,30.24,30.25,30.23,30.25,9700.0,25.7324,25.7409,25.7239,25.7409,9700.0
2013-03-26 12:05:00,30.25,30.25,30.23,30.23,20400.0,25.7409,25.7409,25.7239,25.7239,20400.0
2013-03-26 12:10:00,30.23,30.24,30.22,30.22,28500.0,25.7239,25.7324,25.7153,25.7153,28500.0
2013-03-26 12:15:00,30.22,30.23,30.2,30.2,48400.0,25.7153,25.7239,25.6983,25.6983,48400.0
2013-03-26 12:20:00,30.21,30.22,30.19,30.19,29100.0,25.7068,25.7153,25.6898,25.6898,29100.0
2013-03-26 12:25:00,30.19,30.21,30.18,30.21,31300.0,25.6898,25.7068,25.6813,25.7068,31300.0
2013-03-26 12:30:00,30.21,30.22,30.21,30.21,11200.0,25.7068,25.7153,25.7068,25.7068,11200.0
2013-03-26 12:35:00,30.21,30.22,30.21,30.21,10300.0,25.7068,25.7153,25.7068,25.7068,10300.0
2013-03-26 12:40:00,30.21,30.22,30.21,30.22,45500.0,25.7068,25.7153,25.7068,25.7153,45500.0
2013-03-26 12:45:00,30.22,30.23,30.22,30.22,16200.0,25.7153,25.7239,25.7153,25.7153,16200.0
2013-03-26 12:50:00,30.22,30.22,30.2,30.22,11200.0,25.7153,25.7153,25.6983,25.7153,11200.0
2013-03-26 12:55:00,30.21,30.22,30.21,30.21,20200.0,25.7068,25.7153,25.7068,25.7068,20200.0
2013-03-26 13:00:00,30.21,30.22,30.21,30.22,9700.0,25.7068,25.7153,25.7068,25.7153,9700.0
2013-03-26 13:05:00,30.22,30.23,30.22,30.23,9000.0,25.7153,25.7239,25.7153,25.7239,9000.0
2013-03-26 13:10:00,30.23,30.24,30.23,30.24,25100.0,25.7239,25.7324,25.7239,25.7324,25100.0
2013-03-26 13:15:00,30.23,30.25,30.23,30.24,22000.0,25.7239,25.7409,25.7239,25.7324,22000.0
2013-03-26 13:20:00,30.24,30.26,30.23,30.26,52900.0,25.7324,25.7494,25.7239,25.7494,52900.0
2013-03-26 13:25:00,30.26,30.27,30.26,30.27,8800.0,25.7494,25.7579,25.7494,25.7579,8800.0
2013-03-26 13:30:00,30.27,30.27,30.25,30.27,26300.0,25.7579,25.7579,25.7409,25.7579,26300.0
2013-03-26 13:35:00,30.26,30.27,30.25,30.26,7900.0,25.7494,25.7579,25.7409,25.7494,7900.0
2013-03-26 13:40:00,30.26,30.26,30.24,30.26,30400.0,25.7494,25.7494,25.7324,25.7494,30400.0
2013-03-26 13:45:00,30.26,30.27,30.25,30.27,18800.0,25.7494,25.7579,25.7409,25.7579,18800.0
2013-03-26 13:50:00,30.27,30.28,30.26,30.27,56200.0,25.7579,25.7664,25.7494,25.7579,56200.0
2013-03-26 13:55:00,30.27,30.27,30.26,30.26,23300.0,25.7579,25.7579,25.7494,25.7494,23300.0
2013-03-26 14:00:00,30.27,30.27,30.26,30.26,12600.0,25.7579,25.7579,25.7494,25.7494,12600.0
2013-03-26 14:05:00,30.27,30.27,30.25,30.25,7000.0,25.7579,25.7579,25.7409,25.7409,7000.0
2013-03-26 14:10:00,30.26,30.26,30.25,30.26,8200.0,25.7494,25.7494,25.7409,25.7494,8200.0
2013-03-26 14:15:00,30.26,30.27,30.26,30.27,21500.0,25.7494,25.7579,25.7494,25.7579,21500.0
2013-03-26 14:20:00,30.28,30.28,30.27,30.28,37500.0,25.7664,25.7664,25.7579,25.7664,37500.0
2013-03-26 14:25:00,30.28,30.28,30.26,30.26,6500.0,25.7664,25.7664,25.7494,25.7494,6500.0
2013-03-26 14:30:00,30.26,30.27,30.25,30.26,7300.0,25.7494,25.7579,25.7409,25.7494,7300.0
2013-03-26 14:35:00,30.25,30.25,30.24,30.24,9000.0,25.7409,25.7409,25.7324,25.7324,9000.0
2013-03-26 14:40:00,30.24,30.24,30.23,30.23,34100.0,25.7324,25.7324,25.7239,25.7239,34100.0
2013-03-26 14:45:00,30.24,30.24,30.22,30.23,7800.0,25.7324,25.7324,25.7153,25.7239,7800.0
2013-03-26 14:50:00,30.22,30.24,30.22,30.24,24300.0,25.7153,25.7324,25.7153,25.7324,24300.0
2013-03-26 14:55:00,30.24,30.24,30.23,30.24,18700.0,25.7324,25.7324,25.7239,25.7324,18700.0
2013-03-26 15:00:00,30.24,30.25,30.24,30.25,14500.0,25.7324,25.7409,25.7324,25.7409,14500.0
2013-03-26 15:05:00,30.25,30.26,30.25,30.25,32500.0,25.7409,25.7494,25.7409,25.7409,32500.0
2013-03-26 15:10:00,30.26,30.27,30.25,30.26,48200.0,25.7494,25.7579,25.7409,25.7494,48200.0
2013-03-26 15:15:00,30.26,30.27,30.25,30.25,16700.0,25.7494,25.7579,25.7409,25.7409,16700.0
2013-03-26 15:20:00,30.25,30.26,30.25,30.25,12300.0,25.7409,25.7494,25.7409,25.7409,12300.0
2013-03-26 15:25:00,30.26,30.28,30.25,30.28,50300.0,25.7494,25.7664,25.7409,25.7664,50300.0
2013-03-26 15:30:00,30.28,30.29,30.26,30.29,50800.0,25.7664,25.7749,25.7494,25.7749,50800.0
2013-03-26 15:35:00,30.28,30.3,30.28,30.29,64800.0,25.7664,25.7834,25.7664,25.7749,64800.0
2013-03-26 15:40:00,30.29,30.29,30.28,30.29,32000.0,25.7749,25.7749,25.7664,25.7749,32000.0
2013-03-26 15:45:00,30.29,30.3,30.28,30.3,48000.0,25.7749,25.7834,25.7664,25.7834,48000.0
2013-03-26 15:50:00,30.29,30.3,30.25,30.27,82400.0,25.7749,25.7834,25.7409,25.7579,82400.0
2013-03-26 15:55:00,30.27,30.3,30.26,30.29,463000.0,25.7579,25.7834,25.7494,25.7749,463000.0
2013-03-27 09:30:00,30.08,30.09,30.05,30.05,147700.0,25.5962,25.6047,25.5707,25.5707,147700.0
2013-03-27 09:35:00,30.05,30.08,30.04,30.08,83700.0,25.5707,25.5962,25.5622,25.5962,83700.0
2013-03-27 09:40:00,30.07,30.1,30.07,30.09,119400.0,25.5877,25.6132,25.5877,25.6047,119400.0
2013-03-27 09:45:00,30.09,30.1,30.08,30.09,46800.0,25.6047,25.6132,25.5962,25.6047,46800.0
2013-03-27 09:50:00,30.1,30.11,30.07,30.11,51800.0,25.6132,25.6217,25.5877,25.6217,51800.0
2013-03-27 09:55:00,30.11,30.13,30.09,30.1,155000.0,25.6217,25.6388,25.6047,25.6132,155000.0
2013-03-27 10:00:00,30.1,30.12,30.08,30.11,58200.0,25.6132,25.6302,25.5962,25.6217,58200.0
2013-03-27 10:05:00,30.1,30.11,30.07,30.09,53600.0,25.6132,25.6217,25.5877,25.6047,53600.0
2013-03-27 10:10:00,30.08,30.08,30.04,30.05,66400.0,25.5962,25.5962,25.5622,25.5707,66400.0
2013-03-27 10:15:00,30.05,30.06,30.03,30.04,67700.0,25.5707,25.5792,25.5537,25.5622,67700.0
2013-03-27 10:20:00,30.05,30.09,30.03,30.09,41800.0,25.5707,25.6047,25.5537,25.6047,41800.0
2013-03-27 10:25:00,30.09,30.12,30.09,30.1,50500.0,25.6047,25.6302,25.6047,25.6132,50500.0
2013-03-27 10:30:00,30.1,30.12,30.1,30.12,56600.0,25.6132,25.6302,25.6132,25.6302,56600.0
2013-03-27 10:35:00,30.12,30.14,30.12,30.14,38900.0,25.6302,25.6473,25.6302,25.6473,38900.0
2013-03-27 10:40:00,30.15,30.19,30.15,30.17,73000.0,25.6558,25.6898,25.6558,25.6728,73000.0
2013-03-27 10:45:00,30.18,30.2,30.17,30.18,891500.0,25.6813,25.6983,25.6728,25.6813,891500.0
2013-03-27 10:50:00,30.17,30.18,30.17,30.18,216800.0,25.6728,25.6813,25.6728,25.6813,216800.0
2013-03-27 10:55:00,30.18,30.18,30.17,30.17,377800.0,25.6813,25.6813,25.6728,25.6728,377800.0
2013-03-27 11:00:00,30.18,30.18,30.16,30.17,225400.0,25.6813,25.6813,25.6643,25.6728,225400.0
2013-03-27 11:05:00,30.17,30.17,30.14,30.15,238800.0,25.6728,25.6728,25.6473,25.6558,238800.0
2013-03-27 11:10:00,30.15,30.19,30.15,30.18,57800.0,25.6558,25.6898,25.6558,25.6813,57800.0
2013-03-27 11:15:00,30.18,30.2,30.18,30.19,24900.0,25.6813,25.6983,25.6813,25.6898,24900.0
2013-03-27 11:20:00,30.19,30.2,30.17,30.18,79100.0,25.6898,25.6983,25.6728,25.6813,79100.0
2013-03-27 11:25:00,30.18,30.19,30.17,30.18,66500.0,25.6813,25.6898,25.6728,25.6813,66500.0
2013-03-27 11:30:00,30.19,30.21,30.18,30.21,35400.0,25.6898,25.7068,25.6813,25.7068,35400.0
2013-03-27 11:35:00,30.2,30.21,30.2,30.21,23600.0,25.6983,25.7068,25.6983,25.7068,23600.0
2013-03-27 11:40:00,30.21,30.22,30.21,30.21,9300.0,25.7068,25.7153,25.7068,25.7068,9300.0
2013-03-27 11:45:00,30.22,30.22,30.2,30.21,39700.0,25.7153,25.7153,25.6983,25.7068,39700.0
2013-03-27 11:50:00,30.21,30.22,30.19,30.19,57900.0,25.7068,25.7153,25.6898,25.6898,57900.0
2013-03-27 11:55:00,30.19,30.2,30.18,30.18,45900.0,25.6898,25.6983,25.6813,25.6813,45900.0
2013-03-27 12:00:00,30.19,30.2,30.18,30.2,18200.0,25.6898,25.6983,25.6813,25.6983,18200.0
2013-03-27 12:05:00,30.2,30.2,30.17,30.18,52800.0,25.6983,25.6983,25.6728,25.6813,52800.0
2013-03-27 12:10:00,30.19,30.19,30.17,30.19,19800.0,25.6898,25.6898,25.6728,25.6898,19800.0
2013-03-27 12:15:00,30.19,30.19,30.17,30.18,45700.0,25.6898,25.6898,25.6728,25.6813,45700.0
2013-03-27 12:20:00,30.19,30.2,30.18,30.2,33200.0,25.6898,25.6983,25.6813,25.6983,33200.0
2013-03-27 12:25:00,30.2,30.2,30.18,30.18,28400.0,25.6983,25.6983,25.6813,25.6813,28400.0
2013-03-27 12:30:00,30.18,30.18,30.17,30.18,22500.0,25.6813,25.6813,25.6728,25.6813,22500.0
2013-03-27 12:35:00,30.18,30.19,30.17,30.18,78300.0,25.6813,25.6898,25.6728,25.6813,78300.0
2013-03-27 12:40:00,30.19,30.19,30.18,30.18,19300.0,25.6898,25.6898,25.6813,25.6813,19300.0
2013-03-27 12:45:00,30.18,30.18,30.15,30.16,71100.0,25.6813,25.6813,25.6558,25.6643,71100.0
2013-03-27 12:50:00,30.15,30.17,30.15,30.17,42500.0,25.6558,25.6728,25.6558,25.6728,42500.0
2013-03-27 12:55:00,30.18,30.19,30.17,30.18,138000.0,25.6813,25.6898,25.6728,25.6813,138000.0
2013-03-27 13:00:00,30.19,30.19,30.16,30.17,524400.0,25.6898,25.6898,25.6643,25.6728,524400.0
2013-03-27 13:05:00,30.17,30.17,30.15,30.15,27200.0,25.6728,25.6728,25.6558,25.6558,27200.0
2013-03-27 13:10:00,30.15,30.17,30.14,30.16,82000.0,25.6558,25.6728,25.6473,25.6643,82000.0
2013-03-27 13:15:00,30.16,30.18,30.16,30.17,48300.0,25.6643,25.6813,25.6643,25.6728,48300.0
2013-03-27 13:20:00,30.17,30.17,30.16,30.17,21500.0,25.6728,25.6728,25.6643,25.6728,21500.0
2013-03-27 13:25:00,30.17,30.18,30.17,30.17,20500.0,25.6728,25.6813,25.6728,25.6728,20500.0
2013-03-27 13:30:00,30.17,30.19,30.16,30.19,28500.0,25.6728,25.6898,25.6643,25.6898,28500.0
2013-03-27 13:35:00,30.18,30.19,30.18,30.18,18700.0,25.6813,25.6898,25.6813,25.6813,18700.0
2013-03-27 13:40:00,30.19,30.21,30.19,30.2,18100.0,25.6898,25.7068,25.6898,25.6983,18100.0
2013-03-27 13:45:00,30.19,30.21,30.19,30.2,14300.0,25.6898,25.7068,25.6898,25.6983,14300.0
2013-03-27 13:50:00,30.2,30.21,30.19,30.19,9300.0,25.6983,25.7068,25.6898,25.6898,9300.0
2013-03-27 13:55:00,30.19,30.2,30.19,30.2,13500.0,25.6898,25.6983,25.6898,25.6983,13500.0
2013-03-27 14:00:00,30.2,30.23,30.19,30.23,38300.0,25.6983,25.7239,25.6898,25.7239,38300.0
2013-03-27 14:05:00,30.23,30.23,30.21,30.22,13400.0,25.7239,25.7239,25.7068,25.7153,13400.0
2013-03-27 14:10:00,30.21,30.22,30.2,30.2,18400.0,25.7068,25.7153,25.6983,25.6983,18400.0
2013-03-27 14:15:00,30.2,30.2,30.19,30.19,7600.0,25.6983,25.6983,25.6898,25.6898,7600.0
2013-03-27 14:20:00,30.19,30.21,30.19,30.2,23900.0,25.6898,25.7068,25.6898,25.6983,23900.0
2013-03-27 14:25:00,30.2,30.22,30.19,30.21,58300.0,25.6983,25.7153,25.6898,25.7068,58300.0
2013-03-27 14:30:00,30.22,30.23,30.21,30.22,40300.0,25.7153,25.7239,25.7068,25.7153,40300.0
2013-03-27 14:35:00,30.21,30.23,30.21,30.22,58600.0,25.7068,25.7239,25.7068,25.7153,58600.0
2013-03-27 14:40:00,30.21,30.23,30.2,30.22,38800.0,25.7068,25.7239,25.6983,25.7153,38800.0
2013-03-27 14:45:00,30.22,30.22,30.2,30.21,105500.0,25.7153,25.7153,25.6983,25.7068,105500.0
2013-03-27 14:50:00,30.21,30.22,30.21,30.21,13300.0,25.7068,25.7153,25.7068,25.7068,13300.0
2013-03-27 14:55:00,30.21,30.22,30.2,30.21,20300.0,25.7068,25.7153,25.6983,25.7068,20300.0
2013-03-27 15:00:00,30.21,30.21,30.19,30.19,39100.0,25.7068,25.7068,25.6898,25.6898,39100.0
2013-03-27 15:05:00,30.19,30.2,30.18,30.19,47600.0,25.6898,25.6983,25.6813,25.6898,47600.0
2013-03-27 15:10:00,30.19,30.21,30.18,30.21,34500.0,25.6898,25.7068,25.6813,25.7068,34500.0
2013-03-27 15:15:00,30.21,30.21,30.19,30.2,75000.0,25.7068,25.7068,25.6898,25.6983,75000.0
2013-03-27 15:20:00,30.19,30.21,30.19,30.21,55500.0,25.6898,25.7068,25.6898,25.7068,55500.0
2013-03-27 15:25:00,30.2,30.23,30.2,30.21,157200.0,25.6983,25.7239,25.6983,25.7068,157200.0
2013-03-27 15:30:00,30.22,30.23,30.2,30.21,59600.0,25.7153,25.7239,25.6983,25.7068,59600.0
2013-03-27 15:35:00,30.21,30.22,30.19,30.2,72100.0,25.7068,25.7153,25.6898,25.6983,72100.0
2013-03-27 15:40:00,30.19,30.22,30.19,30.21,55000.0,25.6898,25.7153,25.6898,25.7068,55000.0
2013-03-27 15:45:00,30.21,30.21,30.19,30.19,50000.0,25.7068,25.7068,25.6898,25.6898,50000.0
2013-03-27 15:50:00,30.19,30.21,30.18,30.18,64000.0,25.6898,25.7068,25.6813,25.6813,64000.0
2013-03-27 15:55:00,30.18,30.21,30.17,30.19,379500.0,25.6813,25.7068,25.6728,25.6898,379500.0
2013-03-28 09:30:00,30.14,30.17,30.14,30.14,538700.0,25.6473,25.6728,25.6473,25.6473,538700.0
2013-03-28 09:35:00,30.15,30.15,30.12,30.13,1078000.0,25.6558,25.6558,25.6302,25.6388,1078000.0
2013-03-28 09:40:00,30.12,30.14,30.09,30.14,205400.0,25.6302,25.6473,25.6047,25.6473,205400.0
2013-03-28 09:45:00,30.14,30.18,30.13,30.18,74000.0,25.6473,25.6813,25.6388,25.6813,74000.0
2013-03-28 09:50:00,30.18,30.18,30.16,30.17,172900.0,25.6813,25.6813,25.6643,25.6728,172900.0
2013-03-28 09:55:00,30.17,30.18,30.16,30.18,73300.0,25.6728,25.6813,25.6643,25.6813,73300.0
2013-03-28 10:00:00,30.17,30.2,30.17,30.19,59800.0,25.6728,25.6983,25.6728,25.6898,59800.0
2013-03-28 10:05:00,30.19,30.2,30.15,30.16,44900.0,25.6898,25.6983,25.6558,25.6643,44900.0
2013-03-28 10:10:00,30.15,30.16,30.15,30.16,14600.0,25.6558,25.6643,25.6558,25.6643,14600.0
2013-03-28 10:15:00,30.16,30.16,30.15,30.15,34400.0,25.6643,25.6643,25.6558,25.6558,34400.0
2013-03-28 10:20:00,30.16,30.18,30.15,30.18,39200.0,25.6643,25.6813,25.6558,25.6813,39200.0
2013-03-28 10:25:00,30.18,30.19,30.17,30.18,36200.0,25.6813,25.6898,25.6728,25.6813,36200.0
2013-03-28 10:30:00,30.18,30.2,30.17,30.19,73100.0,25.6813,25.6983,25.6728,25.6898,73100.0
2013-03-28 10:35:00,30.19,30.2,30.18,30.2,45500.0,25.6898,25.6983,25.6813,25.6983,45500.0
2013-03-28 10:40:00,30.2,30.22,30.19,30.21,31400.0,25.6983,25.7153,25.6898,25.7068,31400.0
2013-03-28 10:45:00,30.21,30.22,30.19,30.2,26100.0,25.7068,25.7153,25.6898,25.6983,26100.0
2013-03-28 10:50:00,30.2,30.2,30.18,30.2,40900.0,25.6983,25.6983,25.6813,25.6983,40900.0
2013-03-28 10:55:00,30.2,30.24,30.2,30.22,177000.0,25.6983,25.7324,25.6983,25.7153,177000.0
2013-03-28 11:00:00,30.21,30.23,30.21,30.22,58000.0,25.7068,25.7239,25.7068,25.7153,58000.0
2013-03-28 11:05:00,30.21,30.22,30.2,30.2,16500.0,25.7068,25.7153,25.6983,25.6983,16500.0
2013-03-28 11:10:00,30.21,30.21,30.19,30.21,50800.0,25.7068,25.7068,25.6898,25.7068,50800.0
2013-03-28 11:15:00,30.2,30.21,30.19,30.21,51000.0,25.6983,25.7068,25.6898,25.7068,51000.0
2013-03-28 11:20:00,30.2,30.21,30.2,30.21,43200.0,25.6983,25.7068,25.6983,25.7068,43200.0
2013-03-28 11:25:00,30.21,30.22,30.2,30.21,46500.0,25.7068,25.7153,25.6983,25.7068,46500.0
2013-03-28 11:30:00,30.22,30.22,30.2,30.21,70100.0,25.7153,25.7153,25.6983,25.7068,70100.0
2013-03-28 11:35:00,30.21,30.22,30.21,30.21,27900.0,25.7068,25.7153,25.7068,25.7068,27900.0
2013-03-28 11:40:00,30.2,30.2,30.19,30.2,26700.0,25.6983,25.6983,25.6898,25.6983,26700.0
2013-03-28 11:45:00,30.19,30.21,30.19,30.21,28400.0,25.6898,25.7068,25.6898,25.7068,28400.0
2013-03-28 11:50:00,30.21,30.22,30.19,30.22,51000.0,25.7068,25.7153,25.6898,25.7153,51000.0
2013-03-28 11:55:00,30.22,30.22,30.2,30.21,84900.0,25.7153,25.7153,25.6983,25.7068,84900.0
2013-03-28 12:00:00,30.2,30.21,30.19,30.21,39300.0,25.6983,25.7068,25.6898,25.7068,39300.0
2013-03-28 12:05:00,30.2,30.22,30.2,30.2,61600.0,25.6983,25.7153,25.6983,25.6983,61600.0
2013-03-28 12:10:00,30.2,30.21,30.2,30.2,2300.0,25.6983,25.7068,25.6983,25.6983,2300.0
2013-03-28 12:15:00,30.21,30.21,30.18,30.19,49200.0,25.7068,25.7068,25.6813,25.6898,49200.0
2013-03-28 12:20:00,30.19,30.2,30.18,30.19,45700.0,25.6898,25.6983,25.6813,25.6898,45700.0
2013-03-28 12:25:00,30.18,30.18,30.17,30.18,45500.0,25.6813,25.6813,25.6728,25.6813,45500.0
2013-03-28 12:30:00,30.18,30.19,30.17,30.19,17100.0,25.6813,25.6898,25.6728,25.6898,17100.0
2013-03-28 12:35:00,30.2,30.2,30.19,30.2,15100.0,25.6983,25.6983,25.6898,25.6983,15100.0
2013-03-28 12:40:00,30.19,30.2,30.18,30.2,38700.0,25.6898,25.6983,25.6813,25.6983,38700.0
2013-03-28 12:45:00,30.2,30.22,30.19,30.21,125000.0,25.6983,25.7153,25.6898,25.7068,125000.0
2013-03-28 12:50:00,30.21,30.21,30.2,30.21,10200.0,25.7068,25.7068,25.6983,25.7068,10200.0
2013-03-28 12:55:00,30.2,30.21,30.2,30.2,35300.0,25.6983,25.7068,25.6983,25.6983,35300.0
2013-03-28 13:00:00,30.19,30.21,30.18,30.19,37100.0,25.6898,25.7068,25.6813,25.6898,37100.0
2013-03-28 13:05:00,30.19,30.2,30.19,30.19,50200.0,25.6898,25.6983,25.6898,25.6898,50200.0
2013-03-28 13:10:00,30.18,30.19,30.18,30.19,32500.0,25.6813,25.6898,25.6813,25.6898,32500.0
2013-03-28 13:15:00,30.19,30.2,30.19,30.2,21900.0,25.6898,25.6983,25.6898,25.6983,21900.0
2013-03-28 13:20:00,30.2,30.21,30.19,30.2,43700.0,25.6983,25.7068,25.6898,25.6983,43700.0
2013-03-28 13:25:00,30.21,30.22,30.2,30.22,186400.0,25.7068,25.7153,25.6983,25.7153,186400.0
2013-03-28 13:30:00,30.22,30.23,30.21,30.21,114800.0,25.7153,25.7239,25.7068,25.7068,114800.0
2013-03-28 13:35:00,30.22,30.22,30.21,30.22,43100.0,25.7153,25.7153,25.7068,25.7153,43100.0
2013-03-28 13:40:00,30.22,30.22,30.21,30.22,19100.0,25.7153,25.7153,25.7068,25.7153,19100.0
2013-03-28 13:45:00,30.21,30.22,30.2,30.2,45600.0,25.7068,25.7153,25.6983,25.6983,45600.0
2013-03-28 13:50:00,30.2,30.21,30.2,30.21,38000.0,25.6983,25.7068,25.6983,25.7068,38000.0
2013-03-28 13:55:00,30.21,30.21,30.19,30.21,107500.0,25.7068,25.7068,25.6898,25.7068,107500.0
2013-03-28 14:00:00,30.21,30.23,30.21,30.21,51100.0,25.7068,25.7239,25.7068,25.7068,51100.0
2013-03-28 14:05:00,30.21,30.22,30.2,30.22,26500.0,25.7068,25.7153,25.6983,25.7153,26500.0
2013-03-28 14:10:00,30.21,30.22,30.21,30.22,33100.0,25.7068,25.7153,25.7068,25.7153,33100.0
2013-03-28 14:15:00,30.23,30.23,30.21,30.23,33200.0,25.7239,25.7239,25.7068,25.7239,33200.0
2013-03-28 14:20:00,30.22,30.23,30.22,30.22,53500.0,25.7153,25.7239,25.7153,25.7153,53500.0
2013-03-28 14:25:00,30.23,30.23,30.22,30.22,98400.0,25.7239,25.7239,25.7153,25.7153,98400.0
2013-03-28 14:30:00,30.23,30.23,30.21,30.21,54900.0,25.7239,25.7239,25.7068,25.7068,54900.0
2013-03-28 14:35:00,30.21,30.22,30.21,30.21,50200.0,25.7068,25.7153,25.7068,25.7068,50200.0
2013-03-28 14:40:00,30.21,30.23,30.21,30.23,25700.0,25.7068,25.7239,25.7068,25.7239,25700.0
2013-03-28 14:45:00,30.23,30.24,30.22,30.23,34100.0,25.7239,25.7324,25.7153,25.7239,34100.0
2013-03-28 14:50:00,30.24,30.24,30.23,30.24,35900.0,25.7324,25.7324,25.7239,25.7324,35900.0
2013-03-28 14:55:00,30.24,30.25,30.23,30.25,54000.0,25.7324,25.7409,25.7239,25.7409,54000.0
2013-03-28 15:00:00,30.25,30.25,30.23,30.23,52500.0,25.7409,25.7409,25.7239,25.7239,52500.0
2013-03-28 15:05:00,30.23,30.24,30.21,30.23,114900.0,25.7239,25.7324,25.7068,25.7239,114900.0
2013-03-28 15:10:00,30.23,30.24,30.23,30.24,44800.0,25.7239,25.7324,25.7239,25.7324,44800.0
2013-03-28 15:15:00,30.23,30.24,30.23,30.23,25000.0,25.7239,25.7324,25.7239,25.7239,25000.0
2013-03-28 15:20:00,30.23,30.26,30.23,30.25,114500.0,25.7239,25.7494,25.7239,25.7409,114500.0
2013-03-28 15:25:00,30.25,30.26,30.24,30.25,93900.0,25.7409,25.7494,25.7324,25.7409,93900.0
2013-03-28 15:30:00,30.25,30.26,30.24,30.25,155400.0,25.7409,25.7494,25.7324,25.7409,155400.0
2013-03-28 15:35:00,30.25,30.26,30.24,30.24,117400.0,25.7409,25.7494,25.7324,25.7324,117400.0
2013-03-28 15:40:00,30.25,30.25,30.23,30.24,64300.0,25.7409,25.7409,25.7239,25.7324,64300.0
2013-03-28 15:45:00,30.24,30.25,30.23,30.25,79700.0,25.7324,25.7409,25.7239,25.7409,79700.0
2013-03-28 15:50:00,30.25,30.29,30.25,30.29,130500.0,25.7409,25.7749,25.7409,25.7749,130500.0
2013-03-28 15:55:00,30.28,30.3,30.25,30.25,938200.0,25.7664,25.7834,25.7409,25.7409,938200.0
2013-04-01 09:30:00,30.29,30.3,30.26,30.27,145000.0,25.7749,25.7834,25.7494,25.7579,145000.0
2013-04-01 09:35:00,30.27,30.29,30.26,30.28,130700.0,25.7579,25.7749,25.7494,25.7664,130700.0
2013-04-01 09:40:00,30.28,30.29,30.27,30.28,83400.0,25.7664,25.7749,25.7579,25.7664,83400.0
2013-04-01 09:45:00,30.28,30.29,30.25,30.25,55200.0,25.7664,25.7749,25.7409,25.7409,55200.0
2013-04-01 09:50:00,30.25,30.27,30.25,30.27,57200.0,25.7409,25.7579,25.7409,25.7579,57200.0
2013-04-01 09:55:00,30.27,30.27,30.23,30.24,83400.0,25.7579,25.7579,25.7239,25.7324,83400.0
2013-04-01 10:00:00,30.24,30.27,30.15,30.17,597600.0,25.7324,25.7579,25.6558,25.6728,597600.0
2013-04-01 10:05:00,30.17,30.21,30.17,30.19,88600.0,25.6728,25.7068,25.6728,25.6898,88600.0
2013-04-01 10:10:00,30.19,30.22,30.19,30.2,72000.0,25.6898,25.7153,25.6898,25.6983,72000.0
2013-04-01 10:15:00,30.2,30.2,30.18,30.19,55900.0,25.6983,25.6983,25.6813,25.6898,55900.0
2013-04-01 10:20:00,30.19,30.2,30.17,30.19,60700.0,25.6898,25.6983,25.6728,25.6898,60700.0
2013-04-01 10:25:00,30.19,30.21,30.19,30.2,107200.0,25.6898,25.7068,25.6898,25.6983,107200.0
2013-04-01 10:30:00,30.2,30.2,30.17,30.17,55400.0,25.6983,25.6983,25.6728,25.6728,55400.0
2013-04-01 10:35:00,30.17,30.18,30.12,30.12,113700.0,25.6728,25.6813,25.6302,25.6302,113700.0
2013-04-01 10:40:00,30.12,30.14,30.1,30.13,45800.0,25.6302,25.6473,25.6132,25.6388,45800.0
2013-04-01 10:45:00,30.13,30.14,30.1,30.12,40900.0,25.6388,25.6473,25.6132,25.6302,40900.0
2013-04-01 10:50:00,30.12,30.14,30.1,30.11,71800.0,25.6302,25.6473,25.6132,25.6217,71800.0
2013-04-01 10:55:00,30.11,30.13,30.1,30.1,41800.0,25.6217,25.6388,25.6132,25.6132,41800.0
2013-04-01 11:00:00,30.1,30.1,30.07,30.09,49900.0,25.6132,25.6132,25.5877,25.6047,49900.0
2013-04-01 11:05:00,30.09,30.14,30.08,30.12,36500.0,25.6047,25.6473,25.5962,25.6302,36500.0
2013-04-01 11:10:00,30.12,30.13,30.12,30.12,16100.0,25.6302,25.6388,25.6302,25.6302,16100.0
2013-04-01 11:15:00,30.12,30.14,30.12,30.12,32600.0,25.6302,25.6473,25.6302,25.6302,32600.0
2013-04-01 11:20:00,30.13,30.13,30.1,30.11,36500.0,25.6388,25.6388,25.6132,25.6217,36500.0
2013-04-01 11:25:00,30.11,30.14,30.11,30.13,36700.0,25.6217,25.6473,25.6217,25.6388,36700.0
2013-04-01 11:30:00,30.13,30.15,30.12,30.13,51300.0,25.6388,25.6558,25.6302,25.6388,51300.0
2013-04-01 11:35:00,30.13,30.15,30.12,30.12,33800.0,25.6388,25.6558,25.6302,25.6302,33800.0
2013-04-01 11:40:00,30.12,30.14,30.12,30.13,12000.0,25.6302,25.6473,25.6302,25.6388,12000.0
2013-04-01 11:45:00,30.13,30.16,30.12,30.15,35600.0,25.6388,25.6643,25.6302,25.6558,35600.0
2013-04-01 11:50:00,30.15,30.16,30.14,30.14,40800.0,25.6558,25.6643,25.6473,25.6473,40800.0
2013-04-01 11:55:00,30.14,30.15,30.13,30.14,17500.0,25.6473,25.6558,25.6388,25.6473,17500.0
2013-04-01 12:00:00,30.13,30.13,30.11,30.12,46500.0,25.6388,25.6388,25.6217,25.6302,46500.0
2013-04-01 12:05:00,30.12,30.14,30.11,30.13,41800.0,25.6302,25.6473,25.6217,25.6388,41800.0
2013-04-01 12:10:00,30.13,30.14,30.12,30.13,17400.0,25.6388,25.6473,25.6302,25.6388,17400.0
2013-04-01 12:15:00,30.13,30.14,30.11,30.12,47200.0,25.6388,25.6473,25.6217,25.6302,47200.0
2013-04-01 12:20:00,30.12,30.13,30.08,30.08,29000.0,25.6302,25.6388,25.5962,25.5962,29000.0
2013-04-01 12:25:00,30.08,30.12,30.08,30.1,19000.0,25.5962,25.6302,25.5962,25.6132,19000.0
2013-04-01 12:30:00,30.1,30.11,30.08,30.09,18200.0,25.6132,25.6217,25.5962,25.6047,18200.0
2013-04-01 12:35:00,30.08,30.11,30.08,30.08,42700.0,25.5962,25.6217,25.5962,25.5962,42700.0
2013-04-01 12:40:00,30.08,30.1,30.08,30.08,10500.0,25.5962,25.6132,25.5962,25.5962,10500.0
2013-04-01 12:45:00,30.08,30.11,30.08,30.09,51500.0,25.5962,25.6217,25.5962,25.6047,51500.0
2013-04-01 12:50:00,30.09,30.13,30.09,30.11,22300.0,25.6047,25.6388,25.6047,25.6217,22300.0
2013-04-01 12:55:00,30.11,30.14,30.11,30.13,28500.0,25.6217,25.6473,25.6217,25.6388,28500.0
2013-04-01 13:00:00,30.13,30.14,30.12,30.12,17200.0,25.6388,25.6473,25.6302,25.6302,17200.0
2013-04-01 13:05:00,30.12,30.14,30.12,30.13,24500.0,25.6302,25.6473,25.6302,25.6388,24500.0
2013-04-01 13:10:00,30.13,30.14,30.13,30.13,11600.0,25.6388,25.6473,25.6388,25.6388,11600.0
2013-04-01 13:15:00,30.13,30.14,30.13,30.13,9600.0,25.6388,25.6473,25.6388,25.6388,9600.0
2013-04-01 13:20:00,30.13,30.15,30.12,30.13,30900.0,25.6388,25.6558,25.6302,25.6388,30900.0
2013-04-01 13:25:00,30.13,30.17,30.13,30.16,12800.0,25.6388,25.6728,25.6388,25.6643,12800.0
2013-04-01 13:30:00,30.16,30.17,30.15,30.15,25100.0,25.6643,25.6728,25.6558,25.6558,25100.0
2013-04-01 13:35:00,30.15,30.16,30.15,30.15,11100.0,25.6558,25.6643,25.6558,25.6558,11100.0
2013-04-01 13:40:00,30.15,30.15,30.12,30.12,25700.0,25.6558,25.6558,25.6302,25.6302,25700.0
2013-04-01 13:45:00,30.12,30.13,30.11,30.12,30200.0,25.6302,25.6388,25.6217,25.6302,30200.0
2013-04-01 13:50:00,30.12,30.13,30.12,30.12,11600.0,25.6302,25.6388,25.6302,25.6302,11600.0
2013-04-01 13:55:00,30.12,30.12,30.11,30.11,22500.0,25.6302,25.6302,25.6217,25.6217,22500.0
2013-04-01 14:00:00,30.11,30.14,30.11,30.12,15500.0,25.6217,25.6473,25.6217,25.6302,15500.0
2013-04-01 14:05:00,30.13,30.14,30.12,30.14,17200.0,25.6388,25.6473,25.6302,25.6473,17200.0
2013-04-01 14:10:00,30.14,30.14,30.11,30.12,27500.0,25.6473,25.6473,25.6217,25.6302,27500.0
2013-04-01 14:15:00,30.12,30.13,30.1,30.1,27200.0,25.6302,25.6388,25.6132,25.6132,27200.0
2013-04-01 14:20:00,30.11,30.12,30.09,30.1,22700.0,25.6217,25.6302,25.6047,25.6132,22700.0
2013-04-01 14:25:00,30.1,30.12,30.09,30.1,24800.0,25.6132,25.6302,25.6047,25.6132,24800.0
2013-04-01 14:30:00,30.1,30.1,30.07,30.07,61800.0,25.6132,25.6132,25.5877,25.5877,61800.0
2013-04-01 14:35:00,30.07,30.09,30.07,30.07,26500.0,25.5877,25.6047,25.5877,25.5877,26500.0
2013-04-01 14:40:00,30.07,30.09,30.07,30.08,23700.0,25.5877,25.6047,25.5877,25.5962,23700.0
2013-04-01 14:45:00,30.08,30.1,30.08,30.09,42700.0,25.5962,25.6132,25.5962,25.6047,42700.0
2013-04-01 14:50:00,30.09,30.1,30.08,30.09,11000.0,25.6047,25.6132,25.5962,25.6047,11000.0
2013-04-01 14:55:00,30.08,30.09,30.07,30.07,10600.0,25.5962,25.6047,25.5877,25.5877,10600.0
2013-04-01 15:00:00,30.07,30.09,30.05,30.06,67500.0,25.5877,25.6047,25.5707,25.5792,67500.0
2013-04-01 15:05:00,30.07,30.09,30.06,30.07,27800.0,25.5877,25.6047,25.5792,25.5877,27800.0
2013-04-01 15:10:00,30.07,30.08,30.05,30.05,35800.0,25.5877,25.5962,25.5707,25.5707,35800.0
2013-04-01 15:15:00,30.05,30.05,30.02,30.02,80900.0,25.5707,25.5707,25.5452,25.5452,80900.0
2013-04-01 15:20:00,30.02,30.04,30.01,30.02,46100.0,25.5452,25.5622,25.5366,25.5452,46100.0
2013-04-01 15:25:00,30.03,30.05,30.02,30.03,50600.0,25.5537,25.5707,25.5452,25.5537,50600.0
2013-04-01 15:30:00,30.02,30.04,30.0,30.02,59900.0,25.5452,25.5622,25.5281,25.5452,59900.0
2013-04-01 15:35:00,30.01,30.03,30.0,30.02,93600.0,25.5366,25.5537,25.5281,25.5452,93600.0
2013-04-01 15:40:00,30.01,30.02,29.99,30.02,75500.0,25.5366,25.5452,25.5196,25.5452,75500.0
2013-04-01 15:45:00,30.02,30.06,30.02,30.04,142000.0,25.5452,25.5792,25.5452,25.5622,142000.0
2013-04-01 15:50:00,30.05,30.06,30.03,30.04,264900.0,25.5707,25.5792,25.5537,25.5622,264900.0
2013-04-01 15:55:00,30.04,30.07,30.04,30.05,309600.0,25.5622,25.5877,25.5622,25.5707,309600.0
2013-04-02 09:30:00,30.18,30.19,30.13,30.17,139400.0,25.6813,25.6898,25.6388,25.6728,139400.0
2013-04-02 09:35:00,30.18,30.22,30.17,30.22,46100.0,25.6813,25.7153,25.6728,25.7153,46100.0
2013-04-02 09:40:00,30.21,30.22,30.2,30.22,64100.0,25.7068,25.7153,25.6983,25.7153,64100.0
2013-04-02 09:45:00,30.23,30.23,30.21,30.21,76400.0,25.7239,25.7239,25.7068,25.7068,76400.0
2013-04-02 09:50:00,30.22,30.25,30.22,30.24,83800.0,25.7153,25.7409,25.7153,25.7324,83800.0
2013-04-02 09:55:00,30.24,30.27,30.23,30.24,49900.0,25.7324,25.7579,25.7239,25.7324,49900.0
2013-04-02 10:00:00,30.25,30.29,30.24,30.25,67900.0,25.7409,25.7749,25.7324,25.7409,67900.0
2013-04-02 10:05:00,30.25,30.27,30.24,30.26,41400.0,25.7409,25.7579,25.7324,25.7494,41400.0
2013-04-02 10:10:00,30.26,30.26,30.23,30.23,30900.0,25.7494,25.7494,25.7239,25.7239,30900.0
2013-04-02 10:15:00,30.24,30.24,30.22,30.24,32200.0,25.7324,25.7324,25.7153,25.7324,32200.0
2013-04-02 10:20:00,30.24,30.27,30.24,30.26,83900.0,25.7324,25.7579,25.7324,25.7494,83900.0
2013-04-02 10:25:00,30.26,30.27,30.25,30.25,26200.0,25.7494,25.7579,25.7409,25.7409,26200.0
2013-04-02 10:30:00,30.25,30.25,30.23,30.25,70900.0,25.7409,25.7409,25.7239,25.7409,70900.0
2013-04-02 10:35:00,30.25,30.26,30.23,30.26,75200.0,25.7409,25.7494,25.7239,25.7494,75200.0
2013-04-02 10:40:00,30.26,30.27,30.24,30.25,32800.0,25.7494,25.7579,25.7324,25.7409,32800.0
2013-04-02 10:45:00,30.26,30.3,30.26,30.3,94900.0,25.7494,25.7834,25.7494,25.7834,94900.0
2013-04-02 10:50:00,30.3,30.3,30.27,30.29,47900.0,25.7834,25.7834,25.7579,25.7749,47900.0
2013-04-02 10:55:00,30.29,30.3,30.28,30.29,46200.0,25.7749,25.7834,25.7664,25.7749,46200.0
2013-04-02 11:00:00,30.29,30.32,30.29,30.31,90200.0,25.7749,25.8004,25.7749,25.7919,90200.0
2013-04-02 11:05:00,30.31,30.32,30.3,30.3,35600.0,25.7919,25.8004,25.7834,25.7834,35600.0
2013-04-02 11:10:00,30.3,30.3,30.28,30.28,33000.0,25.7834,25.7834,25.7664,25.7664,33000.0
2013-04-02 11:15:00,30.29,30.3,30.28,30.3,31700.0,25.7749,25.7834,25.7664,25.7834,31700.0
2013-04-02 11:20:00,30.3,30.32,30.29,30.31,31200.0,25.7834,25.8004,25.7749,25.7919,31200.0
2013-04-02 11:25:00,30.31,30.31,30.27,30.28,32700.0,25.7919,25.7919,25.7579,25.7664,32700.0
2013-04-02 11:30:00,30.28,30.3,30.28,30.3,54800.0,25.7664,25.7834,25.7664,25.7834,54800.0
2013-04-02 11:35:00,30.29,30.3,30.27,30.28,41100.0,25.7749,25.7834,25.7579,25.7664,41100.0
2013-04-02 11:40:00,30.28,30.28,30.27,30.27,13400.0,25.7664,25.7664,25.7579,25.7579,13400.0
2013-04-02 11:45:00,30.26,30.27,30.25,30.26,17900.0,25.7494,25.7579,25.7409,25.7494,17900.0
2013-04-02 11:50:00,30.26,30.27,30.25,30.27,19800.0,25.7494,25.7579,25.7409,25.7579,19800.0
2013-04-02 11:55:00,30.26,30.27,30.25,30.26,25900.0,25.7494,25.7579,25.7409,25.7494,25900.0
2013-04-02 12:00:00,30.27,30.28,30.26,30.28,24600.0,25.7579,25.7664,25.7494,25.7664,24600.0
2013-04-02 12:05:00,30.28,30.3,30.27,30.3,17800.0,25.7664,25.7834,25.7579,25.7834,17800.0
2013-04-02 12:10:00,30.3,30.3,30.29,30.3,18700.0,25.7834,25.7834,25.7749,25.7834,18700.0
2013-04-02 12:15:00,30.3,30.31,30.29,30.29,73800.0,25.7834,25.7919,25.7749,25.7749,73800.0
2013-04-02 12:20:00,30.29,30.3,30.28,30.29,13300.0,25.7749,25.7834,25.7664,25.7749,13300.0
2013-04-02 12:25:00,30.29,30.29,30.28,30.28,8200.0,25.7749,25.7749,25.7664,25.7664,8200.0
2013-04-02 12:30:00,30.29,30.29,30.27,30.27,21800.0,25.7749,25.7749,25.7579,25.7579,21800.0
2013-04-02 12:35:00,30.27,30.28,30.26,30.28,34200.0,25.7579,25.7664,25.7494,25.7664,34200.0
2013-04-02 12:40:00,30.28,30.28,30.27,30.28,3700.0,25.7664,25.7664,25.7579,25.7664,3700.0
2013-04-02 12:45:00,30.28,30.29,30.27,30.29,11600.0,25.7664,25.7749,25.7579,25.7749,11600.0
2013-04-02 12:50:00,30.29,30.29,30.28,30.29,5700.0,25.7749,25.7749,25.7664,25.7749,5700.0
2013-04-02 12:55:00,30.29,30.29,30.28,30.29,5200.0,25.7749,25.7749,25.7664,25.7749,5200.0
2013-04-02 13:00:00,30.29,30.29,30.29,30.29,1900.0,25.7749,25.7749,25.7749,25.7749,1900.0
2013-04-02 13:05:00,30.29,30.29,30.28,30.28,18400.0,25.7749,25.7749,25.7664,25.7664,18400.0
2013-04-02 13:10:00,30.28,30.29,30.28,30.28,17600.0,25.7664,25.7749,25.7664,25.7664,17600.0
2013-04-02 13:15:00,30.28,30.29,30.25,30.25,29700.0,25.7664,25.7749,25.7409,25.7409,29700.0
2013-04-02 13:20:00,30.25,30.26,30.24,30.25,47100.0,25.7409,25.7494,25.7324,25.7409,47100.0
2013-04-02 13:25:00,30.25,30.27,30.23,30.24,80000.0,25.7409,25.7579,25.7239,25.7324,80000.0
2013-04-02 13:30:00,30.24,30.27,30.22,30.27,70600.0,25.7324,25.7579,25.7153,25.7579,70600.0
2013-04-02 13:35:00,30.26,30.27,30.25,30.26,35600.0,25.7494,25.7579,25.7409,25.7494,35600.0
2013-04-02 13:40:00,30.26,30.26,30.23,30.24,49000.0,25.7494,25.7494,25.7239,25.7324,49000.0
2013-04-02 13:45:00,30.24,30.27,30.24,30.25,27800.0,25.7324,25.7579,25.7324,25.7409,27800.0
2013-04-02 13:50:00,30.25,30.25,30.23,30.24,33200.0,25.7409,25.7409,25.7239,25.7324,33200.0
2013-04-02 13:55:00,30.24,30.24,30.22,30.23,32400.0,25.7324,25.7324,25.7153,25.7239,32400.0
2013-04-02 14:00:00,30.23,30.24,30.22,30.24,16600.0,25.7239,25.7324,25.7153,25.7324,16600.0
2013-04-02 14:05:00,30.23,30.25,30.23,30.24,25700.0,25.7239,25.7409,25.7239,25.7324,25700.0
2013-04-02 14:10:00,30.24,30.24,30.22,30.23,13300.0,25.7324,25.7324,25.7153,25.7239,13300.0
2013-04-02 14:15:00,30.23,30.23,30.21,30.21,14300.0,25.7239,25.7239,25.7068,25.7068,14300.0
2013-04-02 14:20:00,30.21,30.22,30.19,30.2,41300.0,25.7068,25.7153,25.6898,25.6983,41300.0
2013-04-02 14:25:00,30.2,30.21,30.18,30.19,35900.0,25.6983,25.7068,25.6813,25.6898,35900.0
2013-04-02 14:30:00,30.19,30.2,30.15,30.16,49500.0,25.6898,25.6983,25.6558,25.6643,49500.0
2013-04-02 14:35:00,30.16,30.18,30.14,30.17,56400.0,25.6643,25.6813,25.6473,25.6728,56400.0
2013-04-02 14:40:00,30.17,30.17,30.13,30.14,63700.0,25.6728,25.6728,25.6388,25.6473,63700.0
2013-04-02 14:45:00,30.14,30.16,30.14,30.15,76500.0,25.6473,25.6643,25.6473,25.6558,76500.0
2013-04-02 14:50:00,30.14,30.17,30.14,30.15,66900.0,25.6473,25.6728,25.6473,25.6558,66900.0
2013-04-02 14:55:00,30.14,30.18,30.14,30.17,88600.0,25.6473,25.6813,25.6473,25.6728,88600.0
2013-04-02 15:00:00,30.17,30.18,30.15,30.18,29900.0,25.6728,25.6813,25.6558,25.6813,29900.0
2013-04-02 15:05:00,30.18,30.19,30.17,30.18,24100.0,25.6813,25.6898,25.6728,25.6813,24100.0
2013-04-02 15:10:00,30.18,30.2,30.17,30.19,59400.0,25.6813,25.6983,25.6728,25.6898,59400.0
2013-04-02 15:15:00,30.19,30.2,30.17,30.18,144900.0,25.6898,25.6983,25.6728,25.6813,144900.0
2013-04-02 15:20:00,30.18,30.19,30.17,30.19,128300.0,25.6813,25.6898,25.6728,25.6898,128300.0
2013-04-02 15:25:00,30.18,30.19,30.18,30.18,22200.0,25.6813,25.6898,25.6813,25.6813,22200.0
2013-04-02 15:30:00,30.18,30.2,30.16,30.2,37500.0,25.6813,25.6983,25.6643,25.6983,37500.0
2013-04-02 15:35:00,30.2,30.2,30.17,30.17,36900.0,25.6983,25.6983,25.6728,25.6728,36900.0
2013-04-02 15:40:00,30.17,30.17,30.12,30.12,289900.0,25.6728,25.6728,25.6302,25.6302,289900.0
2013-04-02 15:45:00,30.13,30.17,30.12,30.16,66900.0,25.6388,25.6728,25.6302,25.6643,66900.0
2013-04-02 15:50:00,30.16,30.18,30.16,30.17,105000.0,25.6643,25.6813,25.6643,25.6728,105000.0
2013-04-02 15:55:00,30.17,30.21,30.16,30.2,352100.0,25.6728,25.7068,25.6643,25.6983,352100.0
2013-04-03 09:30:00,30.22,30.27,30.21,30.25,99200.0,25.7153,25.7579,25.7068,25.7409,99200.0
2013-04-03 09:35:00,30.25,30.26,30.23,30.23,69400.0,25.7409,25.7494,25.7239,25.7239,69400.0
2013-04-03 09:40:00,30.22,30.25,30.21,30.23,66100.0,25.7153,25.7409,25.7068,25.7239,66100.0
2013-04-03 09:45:00,30.23,30.25,30.22,30.24,69900.0,25.7239,25.7409,25.7153,25.7324,69900.0
2013-04-03 09:50:00,30.24,30.25,30.2,30.2,109100.0,25.7324,25.7409,25.6983,25.6983,109100.0
2013-04-03 09:55:00,30.2,30.22,30.18,30.22,156800.0,25.6983,25.7153,25.6813,25.7153,156800.0
2013-04-03 10:00:00,30.22,30.23,30.17,30.17,371100.0,25.7153,25.7239,25.6728,25.6728,371100.0
2013-04-03 10:05:00,30.16,30.2,30.16,30.2,105300.0,25.6643,25.6983,25.6643,25.6983,105300.0
2013-04-03 10:10:00,30.2,30.2,30.17,30.18,116800.0,25.6983,25.6983,25.6728,25.6813,116800.0
2013-04-03 10:15:00,30.17,30.2,30.16,30.2,131300.0,25.6728,25.6983,25.6643,25.6983,131300.0
2013-04-03 10:20:00,30.2,30.21,30.17,30.21,52400.0,25.6983,25.7068,25.6728,25.7068,52400.0
2013-04-03 10:25:00,30.21,30.21,30.2,30.21,16400.0,25.7068,25.7068,25.6983,25.7068,16400.0
2013-04-03 10:30:00,30.21,30.21,30.18,30.18,56700.0,25.7068,25.7068,25.6813,25.6813,56700.0
2013-04-03 10:35:00,30.19,30.2,30.16,30.18,55300.0,25.6898,25.6983,25.6643,25.6813,55300.0
2013-04-03 10:40:00,30.19,30.2,30.17,30.17,415700.0,25.6898,25.6983,25.6728,25.6728,415700.0
2013-04-03 10:45:00,30.17,30.2,30.17,30.19,387100.0,25.6728,25.6983,25.6728,25.6898,387100.0
2013-04-03 10:50:00,30.2,30.21,30.19,30.21,25400.0,25.6983,25.7068,25.6898,25.7068,25400.0
2013-04-03 10:55:00,30.2,30.21,30.16,30.17,47100.0,25.6983,25.7068,25.6643,25.6728,47100.0
2013-04-03 11:00:00,30.17,30.18,30.14,30.15,70600.0,25.6728,25.6813,25.6473,25.6558,70600.0
2013-04-03 11:05:00,30.15,30.15,30.12,30.13,46300.0,25.6558,25.6558,25.6302,25.6388,46300.0
2013-04-03 11:10:00,30.13,30.14,30.11,30.14,31300.0,25.6388,25.6473,25.6217,25.6473,31300.0
2013-04-03 11:15:00,30.14,30.14,30.12,30.13,21100.0,25.6473,25.6473,25.6302,25.6388,21100.0
2013-04-03 11:20:00,30.12,30.15,30.12,30.14,35100.0,25.6302,25.6558,25.6302,25.6473,35100.0
2013-04-03 11:25:00,30.15,30.15,30.13,30.13,53000.0,25.6558,25.6558,25.6388,25.6388,53000.0
2013-04-03 11:30:00,30.14,30.14,30.11,30.12,90200.0,25.6473,25.6473,25.6217,25.6302,90200.0
2013-04-03 11:35:00,30.12,30.14,30.11,30.14,101700.0,25.6302,25.6473,25.6217,25.6473,101700.0
2013-04-03 11:40:00,30.14,30.14,30.12,30.14,194700.0,25.6473,25.6473,25.6302,25.6473,194700.0
2013-04-03 11:45:00,30.13,30.17,30.13,30.16,98300.0,25.6388,25.6728,25.6388,25.6643,98300.0
2013-04-03 11:50:00,30.16,30.17,30.15,30.16,57000.0,25.6643,25.6728,25.6558,25.6643,57000.0
2013-04-03 11:55:00,30.16,30.17,30.15,30.16,57900.0,25.6643,25.6728,25.6558,25.6643,57900.0
2013-04-03 12:00:00,30.16,30.16,30.14,30.15,212900.0,25.6643,25.6643,25.6473,25.6558,212900.0
2013-04-03 12:05:00,30.16,30.16,30.12,30.13,76900.0,25.6643,25.6643,25.6302,25.6388,76900.0
2013-04-03 12:10:00,30.12,30.15,30.12,30.15,49200.0,25.6302,25.6558,25.6302,25.6558,49200.0
2013-04-03 12:15:00,30.14,30.15,30.13,30.13,52200.0,25.6473,25.6558,25.6388,25.6388,52200.0
2013-04-03 12:20:00,30.13,30.14,30.12,30.13,31000.0,25.6388,25.6473,25.6302,25.6388,31000.0
2013-04-03 12:25:00,30.12,30.12,30.09,30.09,21300.0,25.6302,25.6302,25.6047,25.6047,21300.0
2013-04-03 12:30:00,30.09,30.1,30.09,30.1,48800.0,25.6047,25.6132,25.6047,25.6132,48800.0
2013-04-03 12:35:00,30.1,30.11,30.09,30.09,47000.0,25.6132,25.6217,25.6047,25.6047,47000.0
2013-04-03 12:40:00,30.09,30.09,30.05,30.05,25500.0,25.6047,25.6047,25.5707,25.5707,25500.0
2013-04-03 12:45:00,30.05,30.05,30.03,30.04,57000.0,25.5707,25.5707,25.5537,25.5622,57000.0
2013-04-03 12:50:00,30.05,30.06,30.04,30.05,81300.0,25.5707,25.5792,25.5622,25.5707,81300.0
2013-04-03 12:55:00,30.05,30.07,30.05,30.06,27400.0,25.5707,25.5877,25.5707,25.5792,27400.0
2013-04-03 13:00:00,30.05,30.07,30.05,30.07,23100.0,25.5707,25.5877,25.5707,25.5877,23100.0
2013-04-03 13:05:00,30.06,30.07,30.05,30.06,35600.0,25.5792,25.5877,25.5707,25.5792,35600.0
2013-04-03 13:10:00,30.06,30.06,30.03,30.03,36500.0,25.5792,25.5792,25.5537,25.5537,36500.0
2013-04-03 13:15:00,30.03,30.06,30.03,30.06,38300.0,25.5537,25.5792,25.5537,25.5792,38300.0
2013-04-03 13:20:00,30.05,30.06,30.04,30.05,98400.0,25.5707,25.5792,25.5622,25.5707,98400.0
2013-04-03 13:25:00,30.05,30.06,30.04,30.04,36700.0,25.5707,25.5792,25.5622,25.5622,36700.0
2013-04-03 13:30:00,30.05,30.05,30.0,30.0,76100.0,25.5707,25.5707,25.5281,25.5281,76100.0
2013-04-03 13:35:00,30.01,30.01,29.96,29.97,95700.0,25.5366,25.5366,25.4941,25.5026,95700.0
2013-04-03 13:40:00,29.98,29.99,29.96,29.98,47000.0,25.5111,25.5196,25.4941,25.5111,47000.0
2013-04-03 13:45:00,29.98,29.99,29.97,29.98,22300.0,25.5111,25.5196,25.5026,25.5111,22300.0
2013-04-03 13:50:00,29.98,29.98,29.94,29.97,92800.0,25.5111,25.5111,25.4771,25.5026,92800.0
2013-04-03 13:55:00,29.97,29.98,29.95,29.95,65700.0,25.5026,25.5111,25.4856,25.4856,65700.0
2013-04-03 14:00:00,29.95,29.97,29.95,29.96,44000.0,25.4856,25.5026,25.4856,25.4941,44000.0
2013-04-03 14:05:00,29.96,29.99,29.95,29.99,114000.0,25.4941,25.5196,25.4856,25.5196,114000.0
2013-04-03 14:10:00,29.99,30.02,29.99,30.0,85200.0,25.5196,25.5452,25.5196,25.5281,85200.0
2013-04-03 14:15:00,30.0,30.01,29.99,30.0,110900.0,25.5281,25.5366,25.5196,25.5281,110900.0
2013-04-03 14:20:00,30.0,30.01,29.97,29.98,115700.0,25.5281,25.5366,25.5026,25.5111,115700.0
2013-04-03 14:25:00,29.97,29.99,29.96,29.98,31300.0,25.5026,25.5196,25.4941,25.5111,31300.0
2013-04-03 14:30:00,29.97,30.0,29.97,29.99,20000.0,25.5026,25.5281,25.5026,25.5196,20000.0
2013-04-03 14:35:00,29.99,29.99,29.98,29.99,30200.0,25.5196,25.5196,25.5111,25.5196,30200.0
2013-04-03 14:40:00,30.0,30.02,30.0,30.02,28500.0,25.5281,25.5452,25.5281,25.5452,28500.0
2013-04-03 14:45:00,30.01,30.03,30.01,30.03,12900.0,25.5366,25.5537,25.5366,25.5537,12900.0
2013-04-03 14:50:00,30.03,30.04,30.02,30.02,44400.0,25.5537,25.5622,25.5452,25.5452,44400.0
2013-04-03 14:55:00,30.03,30.03,30.01,30.03,74200.0,25.5537,25.5537,25.5366,25.5537,74200.0
2013-04-03 15:00:00,30.02,30.03,30.0,30.0,36200.0,25.5452,25.5537,25.5281,25.5281,36200.0
2013-04-03 15:05:00,30.0,30.01,30.0,30.0,26600.0,25.5281,25.5366,25.5281,25.5281,26600.0
2013-04-03 15:10:00,30.0,30.0,29.98,30.0,19700.0,25.5281,25.5281,25.5111,25.5281,19700.0
2013-04-03 15:15:00,30.0,30.01,29.98,30.0,22200.0,25.5281,25.5366,25.5111,25.5281,22200.0
2013-04-03 15:20:00,29.99,30.0,29.97,29.98,25900.0,25.5196,25.5281,25.5026,25.5111,25900.0
2013-04-03 15:25:00,29.99,30.0,29.97,29.98,105500.0,25.5196,25.5281,25.5026,25.5111,105500.0
2013-04-03 15:30:00,29.98,29.98,29.94,29.94,77400.0,25.5111,25.5111,25.4771,25.4771,77400.0
2013-04-03 15:35:00,29.94,29.95,29.91,29.93,128400.0,25.4771,25.4856,25.4516,25.4686,128400.0
2013-04-03 15:40:00,29.92,29.99,29.9,29.98,254700.0,25.4601,25.5196,25.443,25.5111,254700.0
2013-04-03 15:45:00,29.98,30.02,29.98,30.0,182000.0,25.5111,25.5452,25.5111,25.5281,182000.0
2013-04-03 15:50:00,30.01,30.03,29.99,30.0,153600.0,25.5366,25.5537,25.5196,25.5281,153600.0
2013-04-03 15:55:00,29.99,30.02,29.96,29.97,523900.0,25.5196,25.5452,25.4941,25.5026,523900.0
2013-04-04 09:30:00,29.98,29.98,29.93,29.93,221800.0,25.5111,25.5111,25.4686,25.4686,221800.0
2013-04-04 09:35:00,29.93,29.93,29.88,29.89,65200.0,25.4686,25.4686,25.426,25.4345,65200.0
2013-04-04 09:40:00,29.9,29.97,29.9,29.95,103800.0,25.443,25.5026,25.443,25.4856,103800.0
2013-04-04 09:45:00,29.95,29.98,29.94,29.96,229600.0,25.4856,25.5111,25.4771,25.4941,229600.0
2013-04-04 09:50:00,29.96,29.98,29.94,29.96,100400.0,25.4941,25.5111,25.4771,25.4941,100400.0
2013-04-04 09:55:00,29.96,29.97,29.95,29.96,34400.0,25.4941,25.5026,25.4856,25.4941,34400.0
2013-04-04 10:00:00,29.96,30.02,29.96,30.0,52700.0,25.4941,25.5452,25.4941,25.5281,52700.0
2013-04-04 10:05:00,30.0,30.01,29.98,30.0,71800.0,25.5281,25.5366,25.5111,25.5281,71800.0
2013-04-04 10:10:00,29.99,29.99,29.97,29.98,65300.0,25.5196,25.5196,25.5026,25.5111,65300.0
2013-04-04 10:15:00,29.97,29.98,29.95,29.95,33200.0,25.5026,25.5111,25.4856,25.4856,33200.0
2013-04-04 10:20:00,29.95,29.95,29.93,29.93,43900.0,25.4856,25.4856,25.4686,25.4686,43900.0
2013-04-04 10:25:00,29.93,29.93,29.86,29.87,437700.0,25.4686,25.4686,25.409,25.4175,437700.0
2013-04-04 10:30:00,29.87,29.9,29.86,29.88,42200.0,25.4175,25.443,25.409,25.426,42200.0
2013-04-04 10:35:00,29.88,29.89,29.88,29.88,75100.0,25.426,25.4345,25.426,25.426,75100.0
2013-04-04 10:40:00,29.87,29.94,29.87,29.92,80700.0,25.4175,25.4771,25.4175,25.4601,80700.0
2013-04-04 10:45:00,29.92,29.93,29.9,29.92,152000.0,25.4601,25.4686,25.443,25.4601,152000.0
2013-04-04 10:50:00,29.92,29.96,29.91,29.95,262500.0,25.4601,25.4941,25.4516,25.4856,262500.0
2013-04-04 10:55:00,29.94,29.95,29.89,29.91,74300.0,25.4771,25.4856,25.4345,25.4516,74300.0
2013-04-04 11:00:00,29.91,29.92,29.9,29.9,30500.0,25.4516,25.4601,25.443,25.443,30500.0
2013-04-04 11:05:00,29.91,29.92,29.89,29.9,30400.0,25.4516,25.4601,25.4345,25.443,30400.0
2013-04-04 11:10:00,29.9,29.93,29.89,29.9,64700.0,25.443,25.4686,25.4345,25.443,64700.0
2013-04-04 11:15:00,29.9,29.92,29.9,29.91,27300.0,25.443,25.4601,25.443,25.4516,27300.0
2013-04-04 11:20:00,29.91,29.94,29.9,29.94,68600.0,25.4516,25.4771,25.443,25.4771,68600.0
2013-04-04 11:25:00,29.93,29.94,29.93,29.93,55800.0,25.4686,25.4771,25.4686,25.4686,55800.0
2013-04-04 11:30:00,29.93,29.93,29.9,29.91,107000.0,25.4686,25.4686,25.443,25.4516,107000.0
2013-04-04 11:35:00,29.91,29.92,29.89,29.9,30200.0,25.4516,25.4601,25.4345,25.443,30200.0
2013-04-04 11:40:00,29.9,29.91,29.89,29.91,27800.0,25.443,25.4516,25.4345,25.4516,27800.0
2013-04-04 11:45:00,29.91,29.91,29.9,29.9,20000.0,25.4516,25.4516,25.443,25.443,20000.0
2013-04-04 11:50:00,29.91,29.91,29.88,29.89,42000.0,25.4516,25.4516,25.426,25.4345,42000.0
2013-04-04 11:55:00,29.89,29.91,29.89,29.9,29800.0,25.4345,25.4516,25.4345,25.443,29800.0
2013-04-04 12:00:00,29.89,29.89,29.87,29.87,14500.0,25.4345,25.4345,25.4175,25.4175,14500.0
2013-04-04 12:05:00,29.86,29.87,29.83,29.84,91000.0,25.409,25.4175,25.3835,25.392,91000.0
2013-04-04 12:10:00,29.84,29.84,29.82,29.84,26100.0,25.392,25.392,25.375,25.392,26100.0
2013-04-04 12:15:00,29.83,29.86,29.83,29.85,92900.0,25.3835,25.409,25.3835,25.4005,92900.0
2013-04-04 12:20:00,29.85,29.86,29.84,29.85,27700.0,25.4005,25.409,25.392,25.4005,27700.0
2013-04-04 12:25:00,29.85,29.87,29.84,29.87,15300.0,25.4005,25.4175,25.392,25.4175,15300.0
2013-04-04 12:30:00,29.86,29.9,29.86,29.9,26100.0,25.409,25.443,25.409,25.443,26100.0
2013-04-04 12:35:00,29.89,29.91,29.89,29.9,26200.0,25.4345,25.4516,25.4345,25.443,26200.0
2013-04-04 12:40:00,29.89,29.9,29.88,29.89,22900.0,25.4345,25.443,25.426,25.4345,22900.0
2013-04-04 12:45:00,29.89,29.91,29.88,29.91,20900.0,25.4345,25.4516,25.426,25.4516,20900.0
2013-04-04 12:50:00,29.91,29.92,29.89,29.9,23200.0,25.4516,25.4601,25.4345,25.443,23200.0
2013-04-04 12:55:00,29.9,29.9,29.88,29.89,26900.0,25.443,25.443,25.426,25.4345,26900.0
2013-04-04 13:00:00,29.89,29.89,29.86,29.87,31100.0,25.4345,25.4345,25.409,25.4175,31100.0
2013-04-04 13:05:00,29.87,29.88,29.87,29.87,13600.0,25.4175,25.426,25.4175,25.4175,13600.0
2013-04-04 13:10:00,29.87,29.87,29.85,29.85,39900.0,25.4175,25.4175,25.4005,25.4005,39900.0
2013-04-04 13:15:00,29.85,29.87,29.83,29.87,42700.0,25.4005,25.4175,25.3835,25.4175,42700.0
2013-04-04 13:20:00,29.87,29.88,29.87,29.88,44700.0,25.4175,25.426,25.4175,25.426,44700.0
2013-04-04 13:25:00,29.88,29.91,29.88,29.9,44200.0,25.426,25.4516,25.426,25.443,44200.0
2013-04-04 13:30:00,29.9,29.9,29.88,29.89,18200.0,25.443,25.443,25.426,25.4345,18200.0
2013-04-04 13:35:00,29.89,29.91,29.89,29.91,16700.0,25.4345,25.4516,25.4345,25.4516,16700.0
2013-04-04 13:40:00,29.91,29.95,29.91,29.95,36300.0,25.4516,25.4856,25.4516,25.4856,36300.0
2013-04-04 13:45:00,29.94,29.96,29.94,29.95,30000.0,25.4771,25.4941,25.4771,25.4856,30000.0
2013-04-04 13:50:00,29.94,29.95,29.94,29.95,31700.0,25.4771,25.4856,25.4771,25.4856,31700.0
2013-04-04 13:55:00,29.95,29.96,29.94,29.95,23300.0,25.4856,25.4941,25.4771,25.4856,23300.0
2013-04-04 14:00:00,29.94,29.95,29.93,29.94,41100.0,25.4771,25.4856,25.4686,25.4771,41100.0
2013-04-04 14:05:00,29.94,29.95,29.92,29.94,60200.0,25.4771,25.4856,25.4601,25.4771,60200.0
2013-04-04 14:10:00,29.94,29.94,29.92,29.94,66800.0,25.4771,25.4771,25.4601,25.4771,66800.0
2013-04-04 14:15:00,29.94,29.96,29.93,29.95,43500.0,25.4771,25.4941,25.4686,25.4856,43500.0
2013-04-04 14:20:00,29.95,29.97,29.94,29.97,69800.0,25.4856,25.5026,25.4771,25.5026,69800.0
2013-04-04 14:25:00,29.96,29.97,29.95,29.96,32600.0,25.4941,25.5026,25.4856,25.4941,32600.0
2013-04-04 14:30:00,29.96,29.96,29.94,29.95,270500.0,25.4941,25.4941,25.4771,25.4856,270500.0
2013-04-04 14:35:00,29.96,29.96,29.94,29.95,38300.0,25.4941,25.4941,25.4771,25.4856,38300.0
2013-04-04 14:40:00,29.94,29.96,29.94,29.95,19500.0,25.4771,25.4941,25.4771,25.4856,19500.0
2013-04-04 14:45:00,29.95,29.95,29.94,29.95,12000.0,25.4856,25.4856,25.4771,25.4856,12000.0
2013-04-04 14:50:00,29.94,29.95,29.93,29.93,10000.0,25.4771,25.4856,25.4686,25.4686,10000.0
2013-04-04 14:55:00,29.93,29.93,29.92,29.92,15300.0,25.4686,25.4686,25.4601,25.4601,15300.0
2013-04-04 15:00:00,29.93,29.95,29.92,29.95,33600.0,25.4686,25.4856,25.4601,25.4856,33600.0
2013-04-04 15:05:00,29.95,29.95,29.93,29.94,34800.0,25.4856,25.4856,25.4686,25.4771,34800.0
2013-04-04 15:10:00,29.93,29.93,29.92,29.93,28900.0,25.4686,25.4686,25.4601,25.4686,28900.0
2013-04-04 15:15:00,29.92,29.93,29.9,29.91,64100.0,25.4601,25.4686,25.443,25.4516,64100.0
2013-04-04 15:20:00,29.9,29.92,29.89,29.92,30400.0,25.443,25.4601,25.4345,25.4601,30400.0
2013-04-04 15:25:00,29.92,29.92,29.9,29.9,27300.0,25.4601,25.4601,25.443,25.443,27300.0
2013-04-04 15:30:00,29.9,29.92,29.9,29.92,34100.0,25.443,25.4601,25.443,25.4601,34100.0
2013-04-04 15:35:00,29.91,29.94,29.91,29.92,48800.0,25.4516,25.4771,25.4516,25.4601,48800.0
2013-04-04 15:40:00,29.92,29.94,29.91,29.92,68900.0,25.4601,25.4771,25.4516,25.4601,68900.0
2013-04-04 15:45:00,29.93,29.95,29.93,29.93,63100.0,25.4686,25.4856,25.4686,25.4686,63100.0
2013-04-04 15:50:00,29.94,29.96,29.93,29.94,146200.0,25.4771,25.4941,25.4686,25.4771,146200.0
2013-04-04 15:55:00,29.95,29.98,29.94,29.97,747000.0,25.4856,25.5111,25.4771,25.5026,747000.0
2013-04-05 09:30:00,29.55,29.55,29.47,29.53,360800.0,25.1452,25.1452,25.0771,25.1282,360800.0
2013-04-05 09:35:00,29.54,29.58,29.53,29.58,84800.0,25.1367,25.1707,25.1282,25.1707,84800.0
2013-04-05 09:40:00,29.58,29.58,29.55,29.57,56900.0,25.1707,25.1707,25.1452,25.1622,56900.0
2013-04-05 09:45:00,29.57,29.59,29.56,29.58,49500.0,25.1622,25.1793,25.1537,25.1707,49500.0
2013-04-05 09:50:00,29.57,29.57,29.51,29.52,110200.0,25.1622,25.1622,25.1112,25.1197,110200.0
2013-04-05 09:55:00,29.51,29.54,29.48,29.5,400300.0,25.1112,25.1367,25.0856,25.1027,400300.0
2013-04-05 10:00:00,29.5,29.52,29.47,29.52,48000.0,25.1027,25.1197,25.0771,25.1197,48000.0
2013-04-05 10:05:00,29.51,29.55,29.49,29.55,121900.0,25.1112,25.1452,25.0942,25.1452,121900.0
2013-04-05 10:10:00,29.54,29.55,29.51,29.52,297400.0,25.1367,25.1452,25.1112,25.1197,297400.0
2013-04-05 10:15:00,29.52,29.52,29.5,29.52,32200.0,25.1197,25.1197,25.1027,25.1197,32200.0
2013-04-05 10:20:00,29.52,29.57,29.52,29.54,76000.0,25.1197,25.1622,25.1197,25.1367,76000.0
2013-04-05 10:25:00,29.55,29.6,29.55,29.58,74600.0,25.1452,25.1878,25.1452,25.1707,74600.0
2013-04-05 10:30:00,29.58,29.6,29.57,29.57,48500.0,25.1707,25.1878,25.1622,25.1622,48500.0
2013-04-05 10:35:00,29.58,29.59,29.57,29.59,25200.0,25.1707,25.1793,25.1622,25.1793,25200.0
2013-04-05 10:40:00,29.59,29.59,29.55,29.57,50900.0,25.1793,25.1793,25.1452,25.1622,50900.0
2013-04-05 10:45:00,29.57,29.59,29.57,29.59,31000.0,25.1622,25.1793,25.1622,25.1793,31000.0
2013-04-05 10:50:00,29.59,29.62,29.58,29.61,29100.0,25.1793,25.2048,25.1707,25.1963,29100.0
2013-04-05 10:55:00,29.61,29.63,29.6,29.61,74500.0,25.1963,25.2133,25.1878,25.1963,74500.0
2013-04-05 11:00:00,29.61,29.65,29.61,29.64,26400.0,25.1963,25.2303,25.1963,25.2218,26400.0
2013-04-05 11:05:00,29.64,29.65,29.62,29.64,71700.0,25.2218,25.2303,25.2048,25.2218,71700.0
2013-04-05 11:10:00,29.64,29.67,29.63,29.67,44500.0,25.2218,25.2473,25.2133,25.2473,44500.0
2013-04-05 11:15:00,29.67,29.67,29.64,29.64,47800.0,25.2473,25.2473,25.2218,25.2218,47800.0
2013-04-05 11:20:00,29.65,29.66,29.64,29.64,51100.0,25.2303,25.2388,25.2218,25.2218,51100.0
2013-04-05 11:25:00,29.64,29.64,29.62,29.63,108000.0,25.2218,25.2218,25.2048,25.2133,108000.0
2013-04-05 11:30:00,29.62,29.63,29.61,29.61,125700.0,25.2048,25.2133,25.1963,25.1963,125700.0
2013-04-05 11:35:00,29.62,29.63,29.6,29.62,31900.0,25.2048,25.2133,25.1878,25.2048,31900.0
2013-04-05 11:40:00,29.61,29.63,29.61,29.63,10100.0,25.1963,25.2133,25.1963,25.2133,10100.0
2013-04-05 11:45:00,29.62,29.63,29.61,29.62,30400.0,25.2048,25.2133,25.1963,25.2048,30400.0
2013-04-05 11:50:00,29.62,29.62,29.6,29.61,60900.0,25.2048,25.2048,25.1878,25.1963,60900.0
2013-04-05 11:55:00,29.61,29.61,29.58,29.59,64800.0,25.1963,25.1963,25.1707,25.1793,64800.0
2013-04-05 12:00:00,29.59,29.59,29.58,29.59,254700.0,25.1793,25.1793,25.1707,25.1793,254700.0
2013-04-05 12:05:00,29.59,29.61,29.59,29.61,12500.0,25.1793,25.1963,25.1793,25.1963,12500.0
2013-04-05 12:10:00,29.61,29.61,29.6,29.6,9900.0,25.1963,25.1963,25.1878,25.1878,9900.0
2013-04-05 12:15:00,29.6,29.6,29.59,29.59,13700.0,25.1878,25.1878,25.1793,25.1793,13700.0
2013-04-05 12:20:00,29.59,29.61,29.58,29.59,27900.0,25.1793,25.1963,25.1707,25.1793,27900.0
2013-04-05 12:25:00,29.59,29.6,29.57,29.58,48300.0,25.1793,25.1878,25.1622,25.1707,48300.0
2013-04-05 12:30:00,29.58,29.61,29.58,29.6,27300.0,25.1707,25.1963,25.1707,25.1878,27300.0
2013-04-05 12:35:00,29.6,29.62,29.6,29.6,57100.0,25.1878,25.2048,25.1878,25.1878,57100.0
2013-04-05 12:40:00,29.61,29.62,29.6,29.6,17900.0,25.1963,25.2048,25.1878,25.1878,17900.0
2013-04-05 12:45:00,29.6,29.61,29.59,29.61,21400.0,25.1878,25.1963,25.1793,25.1963,21400.0
2013-04-05 12:50:00,29.61,29.61,29.59,29.6,10200.0,25.1963,25.1963,25.1793,25.1878,10200.0
2013-04-05 12:55:00,29.6,29.6,29.57,29.57,38000.0,25.1878,25.1878,25.1622,25.1622,38000.0
2013-04-05 13:00:00,29.58,29.59,29.57,29.58,104000.0,25.1707,25.1793,25.1622,25.1707,104000.0
2013-04-05 13:05:00,29.59,29.6,29.59,29.59,16300.0,25.1793,25.1878,25.1793,25.1793,16300.0
2013-04-05 13:10:00,29.6,29.62,29.6,29.6,38400.0,25.1878,25.2048,25.1878,25.1878,38400.0
2013-04-05 13:15:00,29.61,29.62,29.61,29.61,32100.0,25.1963,25.2048,25.1963,25.1963,32100.0
2013-04-05 13:20:00,29.62,29.63,29.61,29.61,40800.0,25.2048,25.2133,25.1963,25.1963,40800.0
2013-04-05 13:25:00,29.62,29.64,29.61,29.62,51300.0,25.2048,25.2218,25.1963,25.2048,51300.0
2013-04-05 13:30:00,29.63,29.64,29.62,29.63,21500.0,25.2133,25.2218,25.2048,25.2133,21500.0
2013-04-05 13:35:00,29.62,29.63,29.6,29.61,41300.0,25.2048,25.2133,25.1878,25.1963,41300.0
2013-04-05 13:40:00,29.62,29.63,29.61,29.63,153300.0,25.2048,25.2133,25.1963,25.2133,153300.0
2013-04-05 13:45:00,29.63,29.64,29.62,29.63,35400.0,25.2133,25.2218,25.2048,25.2133,35400.0
2013-04-05 13:50:00,29.63,29.64,29.63,29.64,29600.0,25.2133,25.2218,25.2133,25.2218,29600.0
2013-04-05 13:55:00,29.63,29.64,29.61,29.62,59900.0,25.2133,25.2218,25.1963,25.2048,59900.0
2013-04-05 14:00:00,29.61,29.62,29.6,29.61,17800.0,25.1963,25.2048,25.1878,25.1963,17800.0
2013-04-05 14:05:00,29.6,29.62,29.6,29.62,55800.0,25.1878,25.2048,25.1878,25.2048,55800.0
2013-04-05 14:10:00,29.61,29.61,29.6,29.61,25500.0,25.1963,25.1963,25.1878,25.1963,25500.0
2013-04-05 14:15:00,29.6,29.61,29.59,29.61,39500.0,25.1878,25.1963,25.1793,25.1963,39500.0
2013-04-05 14:20:00,29.61,29.63,29.61,29.62,34500.0,25.1963,25.2133,25.1963,25.2048,34500.0
2013-04-05 14:25:00,29.62,29.65,29.62,29.64,46100.0,25.2048,25.2303,25.2048,25.2218,46100.0
2013-04-05 14:30:00,29.64,29.65,29.63,29.65,29100.0,25.2218,25.2303,25.2133,25.2303,29100.0
2013-04-05 14:35:00,29.65,29.67,29.65,29.66,31900.0,25.2303,25.2473,25.2303,25.2388,31900.0
2013-04-05 14:40:00,29.66,29.67,29.65,29.66,23100.0,25.2388,25.2473,25.2303,25.2388,23100.0
2013-04-05 14:45:00,29.67,29.67,29.64,29.66,39900.0,25.2473,25.2473,25.2218,25.2388,39900.0
2013-04-05 14:50:00,29.67,29.67,29.65,29.66,39800.0,25.2473,25.2473,25.2303,25.2388,39800.0
2013-04-05 14:55:00,29.66,29.67,29.66,29.66,24600.0,25.2388,25.2473,25.2388,25.2388,24600.0
2013-04-05 15:00:00,29.66,29.67,29.63,29.65,60300.0,25.2388,25.2473,25.2133,25.2303,60300.0
2013-04-05 15:05:00,29.64,29.65,29.64,29.65,43200.0,25.2218,25.2303,25.2218,25.2303,43200.0
2013-04-05 15:10:00,29.65,29.66,29.64,29.65,33200.0,25.2303,25.2388,25.2218,25.2303,33200.0
2013-04-05 15:15:00,29.65,29.65,29.64,29.64,25300.0,25.2303,25.2303,25.2218,25.2218,25300.0
2013-04-05 15:20:00,29.64,29.65,29.62,29.63,45200.0,25.2218,25.2303,25.2048,25.2133,45200.0
2013-04-05 15:25:00,29.64,29.65,29.63,29.63,59700.0,25.2218,25.2303,25.2133,25.2133,59700.0
2013-04-05 15:30:00,29.64,29.64,29.61,29.61,79200.0,25.2218,25.2218,25.1963,25.1963,79200.0
2013-04-05 15:35:00,29.62,29.68,29.61,29.67,192800.0,25.2048,25.2558,25.1963,25.2473,192800.0
2013-04-05 15:40:00,29.67,29.7,29.67,29.69,158400.0,25.2473,25.2729,25.2473,25.2643,158400.0
2013-04-05 15:45:00,29.69,29.74,29.68,29.73,277500.0,25.2643,25.3069,25.2558,25.2984,277500.0
2013-04-05 15:50:00,29.74,29.75,29.72,29.74,393800.0,25.3069,25.3154,25.2899,25.3069,393800.0
2013-04-05 15:55:00,29.74,29.78,29.73,29.75,1097900.0,25.3069,25.3409,25.2984,25.3154,1097900.0
2013-04-08 09:30:00,29.75,29.77,29.71,29.76,82300.0,25.3154,25.3324,25.2814,25.3239,82300.0
2013-04-08 09:35:00,29.76,29.78,29.74,29.78,48500.0,25.3239,25.3409,25.3069,25.3409,48500.0
2013-04-08 09:40:00,29.77,29.78,29.74,29.74,70200.0,25.3324,25.3409,25.3069,25.3069,70200.0
2013-04-08 09:45:00,29.74,29.74,29.71,29.73,60800.0,25.3069,25.3069,25.2814,25.2984,60800.0
2013-04-08 09:50:00,29.72,29.73,29.69,29.71,48600.0,25.2899,25.2984,25.2643,25.2814,48600.0
2013-04-08 09:55:00,29.72,29.75,29.71,29.73,48300.0,25.2899,25.3154,25.2814,25.2984,48300.0
2013-04-08 10:00:00,29.73,29.73,29.69,29.71,96900.0,25.2984,25.2984,25.2643,25.2814,96900.0
2013-04-08 10:05:00,29.71,29.73,29.7,29.73,151500.0,25.2814,25.2984,25.2729,25.2984,151500.0
2013-04-08 10:10:00,29.73,29.73,29.69,29.7,52000.0,25.2984,25.2984,25.2643,25.2729,52000.0
2013-04-08 10:15:00,29.7,29.71,29.64,29.65,135700.0,25.2729,25.2814,25.2218,25.2303,135700.0
2013-04-08 10:20:00,29.65,29.67,29.65,29.66,40000.0,25.2303,25.2473,25.2303,25.2388,40000.0
2013-04-08 10:25:00,29.66,29.68,29.65,29.68,106700.0,25.2388,25.2558,25.2303,25.2558,106700.0
2013-04-08 10:30:00,29.68,29.7,29.68,29.69,23400.0,25.2558,25.2729,25.2558,25.2643,23400.0
2013-04-08 10:35:00,29.69,29.7,29.68,29.68,51400.0,25.2643,25.2729,25.2558,25.2558,51400.0
2013-04-08 10:40:00,29.68,29.68,29.65,29.67,71900.0,25.2558,25.2558,25.2303,25.2473,71900.0
2013-04-08 10:45:00,29.67,29.71,29.66,29.69,62100.0,25.2473,25.2814,25.2388,25.2643,62100.0
2013-04-08 10:50:00,29.68,29.71,29.68,29.69,199900.0,25.2558,25.2814,25.2558,25.2643,199900.0
2013-04-08 10:55:00,29.68,29.71,29.68,29.71,40200.0,25.2558,25.2814,25.2558,25.2814,40200.0
2013-04-08 11:00:00,29.72,29.72,29.69,29.7,176300.0,25.2899,25.2899,25.2643,25.2729,176300.0
2013-04-08 11:05:00,29.7,29.7,29.68,29.7,48800.0,25.2729,25.2729,25.2558,25.2729,48800.0
2013-04-08 11:10:00,29.7,29.72,29.69,29.71,26800.0,25.2729,25.2899,25.2643,25.2814,26800.0
2013-04-08 11:15:00,29.72,29.73,29.69,29.71,145700.0,25.2899,25.2984,25.2643,25.2814,145700.0
2013-04-08 11:20:00,29.71,29.72,29.7,29.71,59700.0,25.2814,25.2899,25.2729,25.2814,59700.0
2013-04-08 11:25:00,29.7,29.72,29.69,29.7,81400.0,25.2729,25.2899,25.2643,25.2729,81400.0
2013-04-08 11:30:00,29.7,29.71,29.7,29.7,61900.0,25.2729,25.2814,25.2729,25.2729,61900.0
2013-04-08 11:35:00,29.7,29.71,29.69,29.7,160500.0,25.2729,25.2814,25.2643,25.2729,160500.0
2013-04-08 11:40:00,29.7,29.71,29.69,29.71,71800.0,25.2729,25.2814,25.2643,25.2814,71800.0
2013-04-08 11:45:00,29.71,29.71,29.69,29.7,37800.0,25.2814,25.2814,25.2643,25.2729,37800.0
2013-04-08 11:50:00,29.7,29.72,29.69,29.7,91700.0,25.2729,25.2899,25.2643,25.2729,91700.0
2013-04-08 11:55:00,29.7,29.73,29.7,29.7,464400.0,25.2729,25.2984,25.2729,25.2729,464400.0
2013-04-08 12:00:00,29.71,29.72,29.7,29.71,29400.0,25.2814,25.2899,25.2729,25.2814,29400.0
2013-04-08 12:05:00,29.71,29.71,29.7,29.7,65100.0,25.2814,25.2814,25.2729,25.2729,65100.0
2013-04-08 12:10:00,29.7,29.71,29.69,29.71,59500.0,25.2729,25.2814,25.2643,25.2814,59500.0
2013-04-08 12:15:00,29.7,29.71,29.68,29.69,49900.0,25.2729,25.2814,25.2558,25.2643,49900.0
2013-04-08 12:20:00,29.69,29.69,29.67,29.69,57200.0,25.2643,25.2643,25.2473,25.2643,57200.0
2013-04-08 12:25:00,29.69,29.69,29.68,29.69,18700.0,25.2643,25.2643,25.2558,25.2643,18700.0
2013-04-08 12:30:00,29.68,29.7,29.68,29.7,29000.0,25.2558,25.2729,25.2558,25.2729,29000.0
2013-04-08 12:35:00,29.69,29.71,29.69,29.71,23200.0,25.2643,25.2814,25.2643,25.2814,23200.0
2013-04-08 12:40:00,29.7,29.71,29.7,29.7,16100.0,25.2729,25.2814,25.2729,25.2729,16100.0
2013-04-08 12:45:00,29.7,29.71,29.69,29.7,6500.0,25.2729,25.2814,25.2643,25.2729,6500.0
2013-04-08 12:50:00,29.7,29.7,29.69,29.7,30300.0,25.2729,25.2729,25.2643,25.2729,30300.0
2013-04-08 12:55:00,29.7,29.7,29.69,29.69,47300.0,25.2729,25.2729,25.2643,25.2643,47300.0
2013-04-08 13:00:00,29.69,29.7,29.69,29.69,5800.0,25.2643,25.2729,25.2643,25.2643,5800.0
2013-04-08 13:05:00,29.69,29.7,29.69,29.69,52500.0,25.2643,25.2729,25.2643,25.2643,52500.0
2013-04-08 13:10:00,29.69,29.73,29.69,29.71,121100.0,25.2643,25.2984,25.2643,25.2814,121100.0
2013-04-08 13:15:00,29.71,29.72,29.7,29.71,33700.0,25.2814,25.2899,25.2729,25.2814,33700.0
2013-04-08 13:20:00,29.71,29.71,29.7,29.7,10500.0,25.2814,25.2814,25.2729,25.2729,10500.0
2013-04-08 13:25:00,29.71,29.71,29.7,29.71,41200.0,25.2814,25.2814,25.2729,25.2814,41200.0
2013-04-08 13:30:00,29.71,29.72,29.71,29.71,61900.0,25.2814,25.2899,25.2814,25.2814,61900.0
2013-04-08 13:35:00,29.71,29.71,29.69,29.7,36100.0,25.2814,25.2814,25.2643,25.2729,36100.0
2013-04-08 13:40:00,29.7,29.73,29.7,29.73,165100.0,25.2729,25.2984,25.2729,25.2984,165100.0
2013-04-08 13:45:00,29.73,29.76,29.73,29.76,67600.0,25.2984,25.3239,25.2984,25.3239,67600.0
2013-04-08 13:50:00,29.75,29.75,29.74,29.75,48800.0,25.3154,25.3154,25.3069,25.3154,48800.0
2013-04-08 13:55:00,29.75,29.77,29.74,29.77,91000.0,25.3154,25.3324,25.3069,25.3324,91000.0
2013-04-08 14:00:00,29.77,29.77,29.76,29.77,21200.0,25.3324,25.3324,25.3239,25.3324,21200.0
2013-04-08 14:05:00,29.77,29.77,29.76,29.76,23800.0,25.3324,25.3324,25.3239,25.3239,23800.0
2013-04-08 14:10:00,29.77,29.8,29.77,29.78,188400.0,25.3324,25.3579,25.3324,25.3409,188400.0
2013-04-08 14:15:00,29.78,29.79,29.78,29.79,33200.0,25.3409,25.3494,25.3409,25.3494,33200.0
2013-04-08 14:20:00,29.78,29.79,29.76,29.76,40200.0,25.3409,25.3494,25.3239,25.3239,40200.0
2013-04-08 14:25:00,29.77,29.78,29.76,29.77,51800.0,25.3324,25.3409,25.3239,25.3324,51800.0
2013-04-08 14:30:00,29.77,29.77,29.76,29.77,13100.0,25.3324,25.3324,25.3239,25.3324,13100.0
2013-04-08 14:35:00,29.77,29.78,29.76,29.76,47700.0,25.3324,25.3409,25.3239,25.3239,47700.0
2013-04-08 14:40:00,29.76,29.77,29.75,29.76,42400.0,25.3239,25.3324,25.3154,25.3239,42400.0
2013-04-08 14:45:00,29.76,29.78,29.76,29.77,68200.0,25.3239,25.3409,25.3239,25.3324,68200.0
2013-04-08 14:50:00,29.76,29.78,29.75,29.77,61100.0,25.3239,25.3409,25.3154,25.3324,61100.0
2013-04-08 14:55:00,29.77,29.77,29.74,29.75,111400.0,25.3324,25.3324,25.3069,25.3154,111400.0
2013-04-08 15:00:00,29.76,29.77,29.76,29.77,43800.0,25.3239,25.3324,25.3239,25.3324,43800.0
2013-04-08 15:05:00,29.77,29.77,29.76,29.77,53000.0,25.3324,25.3324,25.3239,25.3324,53000.0
2013-04-08 15:10:00,29.77,29.79,29.75,29.79,111400.0,25.3324,25.3494,25.3154,25.3494,111400.0
2013-04-08 15:15:00,29.78,29.79,29.76,29.76,83300.0,25.3409,25.3494,25.3239,25.3239,83300.0
2013-04-08 15:20:00,29.75,29.77,29.75,29.76,51900.0,25.3154,25.3324,25.3154,25.3239,51900.0
2013-04-08 15:25:00,29.77,29.78,29.76,29.78,40100.0,25.3324,25.3409,25.3239,25.3409,40100.0
2013-04-08 15:30:00,29.78,29.8,29.77,29.8,68000.0,25.3409,25.3579,25.3324,25.3579,68000.0
2013-04-08 15:35:00,29.79,29.8,29.79,29.8,112700.0,25.3494,25.3579,25.3494,25.3579,112700.0
2013-04-08 15:40:00,29.79,29.81,29.79,29.81,51300.0,25.3494,25.3665,25.3494,25.3665,51300.0
2013-04-08 15:45:00,29.8,29.82,29.8,29.81,146900.0,25.3579,25.375,25.3579,25.3665,146900.0
2013-04-08 15:50:00,29.82,29.83,29.79,29.81,146400.0,25.375,25.3835,25.3494,25.3665,146400.0
2013-04-08 15:55:00,29.81,29.85,29.81,29.85,581000.0,25.3665,25.4005,25.3665,25.4005,581000.0
2013-04-09 09:30:00,29.93,29.94,29.9,29.93,50300.0,25.4686,25.4771,25.443,25.4686,50300.0
2013-04-09 09:35:00,29.93,29.93,29.9,29.92,77100.0,25.4686,25.4686,25.443,25.4601,77100.0
2013-04-09 09:40:00,29.92,29.92,29.87,29.88,19200.0,25.4601,25.4601,25.4175,25.426,19200.0
2013-04-09 09:45:00,29.88,29.89,29.87,29.88,65900.0,25.426,25.4345,25.4175,25.426,65900.0
2013-04-09 09:50:00,29.88,29.88,29.83,29.83,66800.0,25.426,25.426,25.3835,25.3835,66800.0
2013-04-09 09:55:00,29.84,29.85,29.8,29.81,52700.0,25.392,25.4005,25.3579,25.3665,52700.0
2013-04-09 10:00:00,29.81,29.84,29.81,29.82,24800.0,25.3665,25.392,25.3665,25.375,24800.0
2013-04-09 10:05:00,29.83,29.86,29.83,29.85,36600.0,25.3835,25.409,25.3835,25.4005,36600.0
2013-04-09 10:10:00,29.85,29.87,29.85,29.85,37000.0,25.4005,25.4175,25.4005,25.4005,37000.0
2013-04-09 10:15:00,29.85,29.87,29.84,29.84,33400.0,25.4005,25.4175,25.392,25.392,33400.0
2013-04-09 10:20:00,29.85,29.9,29.85,29.9,15900.0,25.4005,25.443,25.4005,25.443,15900.0
2013-04-09 10:25:00,29.9,29.92,29.9,29.91,40800.0,25.443,25.4601,25.443,25.4516,40800.0
2013-04-09 10:30:00,29.92,29.92,29.89,29.9,45100.0,25.4601,25.4601,25.4345,25.443,45100.0
2013-04-09 10:35:00,29.89,29.92,29.89,29.91,58700.0,25.4345,25.4601,25.4345,25.4516,58700.0
2013-04-09 10:40:00,29.9,29.91,29.88,29.88,28000.0,25.443,25.4516,25.426,25.426,28000.0
2013-04-09 10:45:00,29.89,29.9,29.88,29.9,53900.0,25.4345,25.443,25.426,25.443,53900.0
2013-04-09 10:50:00,29.89,29.89,29.87,29.88,419200.0,25.4345,25.4345,25.4175,25.426,419200.0
2013-04-09 10:55:00,29.88,29.89,29.87,29.88,118000.0,25.426,25.4345,25.4175,25.426,118000.0
2013-04-09 11:00:00,29.89,29.9,29.86,29.87,99200.0,25.4345,25.443,25.409,25.4175,99200.0
2013-04-09 11:05:00,29.87,29.89,29.85,29.87,83900.0,25.4175,25.4345,25.4005,25.4175,83900.0
2013-04-09 11:10:00,29.87,29.89,29.86,29.86,27100.0,25.4175,25.4345,25.409,25.409,27100.0
2013-04-09 11:15:00,29.87,29.88,29.8,29.81,67900.0,25.4175,25.426,25.3579,25.3665,67900.0
2013-04-09 11:20:00,29.81,29.85,29.8,29.84,80700.0,25.3665,25.4005,25.3579,25.392,80700.0
2013-04-09 11:25:00,29.84,29.85,29.83,29.85,72500.0,25.392,25.4005,25.3835,25.4005,72500.0
2013-04-09 11:30:00,29.85,29.87,29.85,29.87,10000.0,25.4005,25.4175,25.4005,25.4175,10000.0
2013-04-09 11:35:00,29.87,29.88,29.86,29.87,43800.0,25.4175,25.426,25.409,25.4175,43800.0
2013-04-09 11:40:00,29.87,29.89,29.87,29.88,30400.0,25.4175,25.4345,25.4175,25.426,30400.0
2013-04-09 11:45:00,29.89,29.9,29.88,29.88,29400.0,25.4345,25.443,25.426,25.426,29400.0
2013-04-09 11:50:00,29.89,29.89,29.87,29.88,17000.0,25.4345,25.4345,25.4175,25.426,17000.0
2013-04-09 11:55:00,29.89,29.91,29.88,29.91,27600.0,25.4345,25.4516,25.426,25.4516,27600.0
2013-04-09 12:00:00,29.9,29.91,29.89,29.9,27700.0,25.443,25.4516,25.4345,25.443,27700.0
2013-04-09 12:05:00,29.91,29.91,29.89,29.89,21700.0,25.4516,25.4516,25.4345,25.4345,21700.0
2013-04-09 12:10:00,29.89,29.91,29.89,29.91,17600.0,25.4345,25.4516,25.4345,25.4516,17600.0
2013-04-09 12:15:00,29.91,29.91,29.89,29.9,37300.0,25.4516,25.4516,25.4345,25.443,37300.0
2013-04-09 12:20:00,29.91,29.91,29.89,29.89,8900.0,25.4516,25.4516,25.4345,25.4345,8900.0
2013-04-09 12:25:00,29.9,29.92,29.9,29.92,14400.0,25.443,25.4601,25.443,25.4601,14400.0
2013-04-09 12:30:00,29.92,29.96,29.92,29.94,86900.0,25.4601,25.4941,25.4601,25.4771,86900.0
2013-04-09 12:35:00,29.95,29.96,29.95,29.96,21900.0,25.4856,25.4941,25.4856,25.4941,21900.0
2013-04-09 12:40:00,29.96,29.97,29.95,29.95,23500.0,25.4941,25.5026,25.4856,25.4856,23500.0
2013-04-09 12:45:00,29.96,29.97,29.95,29.95,18900.0,25.4941,25.5026,25.4856,25.4856,18900.0
2013-04-09 12:50:00,29.96,29.96,29.94,29.95,6200.0,25.4941,25.4941,25.4771,25.4856,6200.0
2013-04-09 12:55:00,29.95,29.96,29.95,29.96,16800.0,25.4856,25.4941,25.4856,25.4941,16800.0
2013-04-09 13:00:00,29.97,30.01,29.96,30.01,57200.0,25.5026,25.5366,25.4941,25.5366,57200.0
2013-04-09 13:05:00,30.01,30.02,30.0,30.01,248700.0,25.5366,25.5452,25.5281,25.5366,248700.0
2013-04-09 13:10:00,30.01,30.01,29.99,29.99,45800.0,25.5366,25.5366,25.5196,25.5196,45800.0
2013-04-09 13:15:00,29.98,30.05,29.98,30.04,113600.0,25.5111,25.5707,25.5111,25.5622,113600.0
2013-04-09 13:20:00,30.04,30.06,30.03,30.06,54600.0,25.5622,25.5792,25.5537,25.5792,54600.0
2013-04-09 13:25:00,30.06,30.11,30.06,30.1,97400.0,25.5792,25.6217,25.5792,25.6132,97400.0
2013-04-09 13:30:00,30.1,30.11,30.09,30.1,40000.0,25.6132,25.6217,25.6047,25.6132,40000.0
2013-04-09 13:35:00,30.11,30.12,30.09,30.1,36800.0,25.6217,25.6302,25.6047,25.6132,36800.0
2013-04-09 13:40:00,30.09,30.12,30.09,30.09,29800.0,25.6047,25.6302,25.6047,25.6047,29800.0
2013-04-09 13:45:00,30.1,30.13,30.1,30.12,373400.0,25.6132,25.6388,25.6132,25.6302,373400.0
2013-04-09 13:50:00,30.11,30.12,30.09,30.09,41500.0,25.6217,25.6302,25.6047,25.6047,41500.0
2013-04-09 13:55:00,30.09,30.1,30.09,30.09,12500.0,25.6047,25.6132,25.6047,25.6047,12500.0
2013-04-09 14:00:00,30.09,30.12,30.09,30.11,13800.0,25.6047,25.6302,25.6047,25.6217,13800.0
2013-04-09 14:05:00,30.11,30.11,30.09,30.1,19000.0,25.6217,25.6217,25.6047,25.6132,19000.0
2013-04-09 14:10:00,30.1,30.1,30.07,30.07,14100.0,25.6132,25.6132,25.5877,25.5877,14100.0
2013-04-09 14:15:00,30.08,30.09,30.06,30.07,28400.0,25.5962,25.6047,25.5792,25.5877,28400.0
2013-04-09 14:20:00,30.07,30.1,30.07,30.1,21100.0,25.5877,25.6132,25.5877,25.6132,21100.0
2013-04-09 14:25:00,30.1,30.12,30.09,30.09,29600.0,25.6132,25.6302,25.6047,25.6047,29600.0
2013-04-09 14:30:00,30.09,30.11,30.09,30.1,29600.0,25.6047,25.6217,25.6047,25.6132,29600.0
2013-04-09 14:35:00,30.1,30.11,30.09,30.1,16600.0,25.6132,25.6217,25.6047,25.6132,16600.0
2013-04-09 14:40:00,30.1,30.15,30.1,30.14,325100.0,25.6132,25.6558,25.6132,25.6473,325100.0
2013-04-09 14:45:00,30.15,30.15,30.12,30.13,25700.0,25.6558,25.6558,25.6302,25.6388,25700.0
2013-04-09 14:50:00,30.12,30.13,30.11,30.11,25400.0,25.6302,25.6388,25.6217,25.6217,25400.0
2013-04-09 14:55:00,30.11,30.13,30.1,30.11,24600.0,25.6217,25.6388,25.6132,25.6217,24600.0
2013-04-09 15:00:00,30.12,30.13,30.1,30.11,17500.0,25.6302,25.6388,25.6132,25.6217,17500.0
2013-04-09 15:05:00,30.1,30.12,30.08,30.09,57400.0,25.6132,25.6302,25.5962,25.6047,57400.0
2013-04-09 15:10:00,30.08,30.11,30.08,30.1,23900.0,25.5962,25.6217,25.5962,25.6132,23900.0
2013-04-09 15:15:00,30.11,30.13,30.11,30.12,8200.0,25.6217,25.6388,25.6217,25.6302,8200.0
2013-04-09 15:20:00,30.12,30.13,30.11,30.12,33900.0,25.6302,25.6388,25.6217,25.6302,33900.0
2013-04-09 15:25:00,30.12,30.13,30.1,30.1,46000.0,25.6302,25.6388,25.6132,25.6132,46000.0
2013-04-09 15:30:00,30.11,30.11,30.09,30.11,56400.0,25.6217,25.6217,25.6047,25.6217,56400.0
2013-04-09 15:35:00,30.11,30.12,30.08,30.09,373300.0,25.6217,25.6302,25.5962,25.6047,373300.0
2013-04-09 15:40:00,30.09,30.11,30.09,30.1,100100.0,25.6047,25.6217,25.6047,25.6132,100100.0
2013-04-09 15:45:00,30.09,30.1,30.08,30.09,150200.0,25.6047,25.6132,25.5962,25.6047,150200.0
2013-04-09 15:50:00,30.09,30.1,30.05,30.08,204000.0,25.6047,25.6132,25.5707,25.5962,204000.0
2013-04-09 15:55:00,30.08,30.1,30.05,30.06,721200.0,25.5962,25.6132,25.5707,25.5792,721200.0
2013-04-10 09:30:00,30.15,30.23,30.13,30.23,141000.0,25.6558,25.7239,25.6388,25.7239,141000.0
2013-04-10 09:35:00,30.23,30.26,30.22,30.24,61000.0,25.7239,25.7494,25.7153,25.7324,61000.0
2013-04-10 09:40:00,30.24,30.25,30.2,30.22,95900.0,25.7324,25.7409,25.6983,25.7153,95900.0
2013-04-10 09:45:00,30.22,30.26,30.22,30.26,90500.0,25.7153,25.7494,25.7153,25.7494,90500.0
2013-04-10 09:50:00,30.26,30.27,30.24,30.26,172400.0,25.7494,25.7579,25.7324,25.7494,172400.0
2013-04-10 09:55:00,30.26,30.3,30.26,30.3,175600.0,25.7494,25.7834,25.7494,25.7834,175600.0
2013-04-10 10:00:00,30.29,30.33,30.29,30.33,163100.0,25.7749,25.8089,25.7749,25.8089,163100.0
2013-04-10 10:05:00,30.33,30.4,30.32,30.4,248300.0,25.8089,25.8685,25.8004,25.8685,248300.0
2013-04-10 10:10:00,30.4,30.41,30.37,30.38,193600.0,25.8685,25.877,25.843,25.8515,193600.0
2013-04-10 10:15:00,30.39,30.42,30.38,30.38,176300.0,25.86,25.8855,25.8515,25.8515,176300.0
2013-04-10 10:20:00,30.39,30.4,30.38,30.4,116800.0,25.86,25.8685,25.8515,25.8685,116800.0
2013-04-10 10:25:00,30.4,30.4,30.38,30.4,115100.0,25.8685,25.8685,25.8515,25.8685,115100.0
2013-04-10 10:30:00,30.4,30.43,30.39,30.42,98200.0,25.8685,25.894,25.86,25.8855,98200.0
2013-04-10 10:35:00,30.42,30.42,30.4,30.41,50400.0,25.8855,25.8855,25.8685,25.877,50400.0
2013-04-10 10:40:00,30.41,30.47,30.41,30.47,121100.0,25.877,25.9281,25.877,25.9281,121100.0
2013-04-10 10:45:00,30.47,30.48,30.46,30.47,61400.0,25.9281,25.9366,25.9196,25.9281,61400.0
2013-04-10 10:50:00,30.46,30.48,30.46,30.48,154800.0,25.9196,25.9366,25.9196,25.9366,154800.0
2013-04-10 10:55:00,30.48,30.52,30.47,30.52,307100.0,25.9366,25.9706,25.9281,25.9706,307100.0
2013-04-10 11:00:00,30.52,30.53,30.49,30.5,92300.0,25.9706,25.9791,25.9451,25.9536,92300.0
2013-04-10 11:05:00,30.5,30.55,30.5,30.54,246100.0,25.9536,25.9962,25.9536,25.9876,246100.0
2013-04-10 11:10:00,30.54,30.55,30.51,30.52,139700.0,25.9876,25.9962,25.9621,25.9706,139700.0
2013-04-10 11:15:00,30.51,30.53,30.5,30.51,92400.0,25.9621,25.9791,25.9536,25.9621,92400.0
2013-04-10 11:20:00,30.51,30.53,30.5,30.52,75200.0,25.9621,25.9791,25.9536,25.9706,75200.0
2013-04-10 11:25:00,30.53,30.54,30.52,30.54,139900.0,25.9791,25.9876,25.9706,25.9876,139900.0
2013-04-10 11:30:00,30.54,30.55,30.53,30.54,55500.0,25.9876,25.9962,25.9791,25.9876,55500.0
2013-04-10 11:35:00,30.54,30.55,30.54,30.55,65700.0,25.9876,25.9962,25.9876,25.9962,65700.0
2013-04-10 11:40:00,30.56,30.58,30.56,30.57,79600.0,26.0047,26.0217,26.0047,26.0132,79600.0
2013-04-10 11:45:00,30.57,30.57,30.55,30.55,29100.0,26.0132,26.0132,25.9962,25.9962,29100.0
2013-04-10 11:50:00,30.55,30.57,30.55,30.55,109300.0,25.9962,26.0132,25.9962,25.9962,109300.0
2013-04-10 11:55:00,30.56,30.57,30.54,30.54,146500.0,26.0047,26.0132,25.9876,25.9876,146500.0
2013-04-10 12:00:00,30.55,30.55,30.51,30.53,156300.0,25.9962,25.9962,25.9621,25.9791,156300.0
2013-04-10 12:05:00,30.53,30.55,30.52,30.55,82000.0,25.9791,25.9962,25.9706,25.9962,82000.0
2013-04-10 12:10:00,30.55,30.56,30.54,30.55,117000.0,25.9962,26.0047,25.9876,25.9962,117000.0
2013-04-10 12:15:00,30.56,30.57,30.56,30.57,135000.0,26.0047,26.0132,26.0047,26.0132,135000.0
2013-04-10 12:20:00,30.56,30.57,30.55,30.56,77900.0,26.0047,26.0132,25.9962,26.0047,77900.0
2013-04-10 12:25:00,30.55,30.56,30.54,30.54,561200.0,25.9962,26.0047,25.9876,25.9876,561200.0
2013-04-10 12:30:00,30.55,30.56,30.55,30.55,16100.0,25.9962,26.0047,25.9962,25.9962,16100.0
2013-04-10 12:35:00,30.56,30.6,30.55,30.6,94500.0,26.0047,26.0387,25.9962,26.0387,94500.0
2013-04-10 12:40:00,30.59,30.6,30.59,30.6,30800.0,26.0302,26.0387,26.0302,26.0387,30800.0
2013-04-10 12:45:00,30.6,30.62,30.59,30.61,219400.0,26.0387,26.0557,26.0302,26.0472,219400.0
2013-04-10 12:50:00,30.61,30.62,30.6,30.61,390900.0,26.0472,26.0557,26.0387,26.0472,390900.0
2013-04-10 12:55:00,30.62,30.62,30.6,30.6,43700.0,26.0557,26.0557,26.0387,26.0387,43700.0
2013-04-10 13:00:00,30.61,30.62,30.61,30.62,112900.0,26.0472,26.0557,26.0472,26.0557,112900.0
2013-04-10 13:05:00,30.62,30.62,30.6,30.6,38600.0,26.0557,26.0557,26.0387,26.0387,38600.0
2013-04-10 13:10:00,30.61,30.61,30.6,30.6,31800.0,26.0472,26.0472,26.0387,26.0387,31800.0
2013-04-10 13:15:00,30.61,30.61,30.59,30.59,81900.0,26.0472,26.0472,26.0302,26.0302,81900.0
2013-04-10 13:20:00,30.59,30.61,30.58,30.61,58400.0,26.0302,26.0472,26.0217,26.0472,58400.0
2013-04-10 13:25:00,30.6,30.62,30.6,30.61,97400.0,26.0387,26.0557,26.0387,26.0472,97400.0
2013-04-10 13:30:00,30.61,30.63,30.6,30.61,288900.0,26.0472,26.0642,26.0387,26.0472,288900.0
2013-04-10 13:35:00,30.61,30.61,30.58,30.6,110200.0,26.0472,26.0472,26.0217,26.0387,110200.0
2013-04-10 13:40:00,30.6,30.61,30.59,30.6,141900.0,26.0387,26.0472,26.0302,26.0387,141900.0
2013-04-10 13:45:00,30.6,30.61,30.59,30.61,67500.0,26.0387,26.0472,26.0302,26.0472,67500.0
2013-04-10 13:50:00,30.6,30.61,30.58,30.59,43300.0,26.0387,26.0472,26.0217,26.0302,43300.0
2013-04-10 13:55:00,30.59,30.6,30.59,30.6,21500.0,26.0302,26.0387,26.0302,26.0387,21500.0
2013-04-10 14:00:00,30.6,30.61,30.59,30.6,57500.0,26.0387,26.0472,26.0302,26.0387,57500.0
2013-04-10 14:05:00,30.61,30.62,30.6,30.62,64000.0,26.0472,26.0557,26.0387,26.0557,64000.0
2013-04-10 14:10:00,30.61,30.62,30.6,30.61,24500.0,26.0472,26.0557,26.0387,26.0472,24500.0
2013-04-10 14:15:00,30.6,30.62,30.6,30.61,30000.0,26.0387,26.0557,26.0387,26.0472,30000.0
2013-04-10 14:20:00,30.62,30.62,30.59,30.59,75800.0,26.0557,26.0557,26.0302,26.0302,75800.0
2013-04-10 14:25:00,30.59,30.59,30.57,30.57,24600.0,26.0302,26.0302,26.0132,26.0132,24600.0
2013-04-10 14:30:00,30.57,30.58,30.55,30.56,75400.0,26.0132,26.0217,25.9962,26.0047,75400.0
2013-04-10 14:35:00,30.56,30.57,30.54,30.57,66000.0,26.0047,26.0132,25.9876,26.0132,66000.0
2013-04-10 14:40:00,30.57,30.58,30.57,30.57,52600.0,26.0132,26.0217,26.0132,26.0132,52600.0
2013-04-10 14:45:00,30.57,30.59,30.57,30.58,23500.0,26.0132,26.0302,26.0132,26.0217,23500.0
2013-04-10 14:50:00,30.59,30.6,30.58,30.59,77200.0,26.0302,26.0387,26.0217,26.0302,77200.0
2013-04-10 14:55:00,30.59,30.6,30.58,30.59,191200.0,26.0302,26.0387,26.0217,26.0302,191200.0
2013-04-10 15:00:00,30.59,30.59,30.57,30.58,48600.0,26.0302,26.0302,26.0132,26.0217,48600.0
2013-04-10 15:05:00,30.58,30.58,30.57,30.57,101000.0,26.0217,26.0217,26.0132,26.0132,101000.0
2013-04-10 15:10:00,30.56,30.58,30.55,30.55,41800.0,26.0047,26.0217,25.9962,25.9962,41800.0
2013-04-10 15:15:00,30.55,30.56,30.55,30.55,24300.0,25.9962,26.0047,25.9962,25.9962,24300.0
2013-04-10 15:20:00,30.55,30.58,30.55,30.58,57300.0,25.9962,26.0217,25.9962,26.0217,57300.0
2013-04-10 15:25:00,30.57,30.59,30.56,30.59,50800.0,26.0132,26.0302,26.0047,26.0302,50800.0
2013-04-10 15:30:00,30.59,30.6,30.56,30.6,82700.0,26.0302,26.0387,26.0047,26.0387,82700.0
2013-04-10 15:35:00,30.6,30.62,30.59,30.61,110500.0,26.0387,26.0557,26.0302,26.0472,110500.0
2013-04-10 15:40:00,30.61,30.63,30.61,30.62,172400.0,26.0472,26.0642,26.0472,26.0557,172400.0
2013-04-10 15:45:00,30.62,30.63,30.6,30.61,241700.0,26.0557,26.0642,26.0387,26.0472,241700.0
2013-04-10 15:50:00,30.61,30.62,30.6,30.61,400200.0,26.0472,26.0557,26.0387,26.0472,400200.0
2013-04-10 15:55:00,30.61,30.61,30.57,30.59,1098800.0,26.0472,26.0472,26.0132,26.0302,1098800.0
2013-04-11 09:30:00,30.44,30.45,30.38,30.39,121000.0,25.9025,25.9111,25.8515,25.86,121000.0
2013-04-11 09:35:00,30.39,30.41,30.38,30.4,45000.0,25.86,25.877,25.8515,25.8685,45000.0
2013-04-11 09:40:00,30.4,30.41,30.38,30.38,100600.0,25.8685,25.877,25.8515,25.8515,100600.0
2013-04-11 09:45:00,30.37,30.41,30.37,30.41,97700.0,25.843,25.877,25.843,25.877,97700.0
2013-04-11 09:50:00,30.42,30.44,30.41,30.42,70000.0,25.8855,25.9025,25.877,25.8855,70000.0
2013-04-11 09:55:00,30.42,30.45,30.4,30.42,115000.0,25.8855,25.9111,25.8685,25.8855,115000.0
2013-04-11 10:00:00,30.42,30.46,30.41,30.44,110100.0,25.8855,25.9196,25.877,25.9025,110100.0
2013-04-11 10:05:00,30.44,30.48,30.44,30.46,92200.0,25.9025,25.9366,25.9025,25.9196,92200.0
2013-04-11 10:10:00,30.46,30.48,30.45,30.45,41000.0,25.9196,25.9366,25.9111,25.9111,41000.0
2013-04-11 10:15:00,30.45,30.45,30.42,30.43,105600.0,25.9111,25.9111,25.8855,25.894,105600.0
2013-04-11 10:20:00,30.44,30.46,30.43,30.46,55700.0,25.9025,25.9196,25.894,25.9196,55700.0
2013-04-11 10:25:00,30.46,30.48,30.45,30.47,97400.0,25.9196,25.9366,25.9111,25.9281,97400.0
2013-04-11 10:30:00,30.46,30.47,30.44,30.44,80200.0,25.9196,25.9281,25.9025,25.9025,80200.0
2013-04-11 10:35:00,30.43,30.47,30.42,30.47,104600.0,25.894,25.9281,25.8855,25.9281,104600.0
2013-04-11 10:40:00,30.47,30.48,30.46,30.47,63700.0,25.9281,25.9366,25.9196,25.9281,63700.0
2013-04-11 10:45:00,30.48,30.48,30.47,30.47,44300.0,25.9366,25.9366,25.9281,25.9281,44300.0
2013-04-11 10:50:00,30.48,30.49,30.46,30.49,180200.0,25.9366,25.9451,25.9196,25.9451,180200.0
2013-04-11 10:55:00,30.49,30.51,30.48,30.5,82900.0,25.9451,25.9621,25.9366,25.9536,82900.0
2013-04-11 11:00:00,30.51,30.52,30.5,30.51,57200.0,25.9621,25.9706,25.9536,25.9621,57200.0
2013-04-11 11:05:00,30.5,30.51,30.5,30.5,111600.0,25.9536,25.9621,25.9536,25.9536,111600.0
2013-04-11 11:10:00,30.5,30.54,30.5,30.53,99900.0,25.9536,25.9876,25.9536,25.9791,99900.0
2013-04-11 11:15:00,30.52,30.54,30.52,30.53,50900.0,25.9706,25.9876,25.9706,25.9791,50900.0
2013-04-11 11:20:00,30.53,30.54,30.53,30.54,77900.0,25.9791,25.9876,25.9791,25.9876,77900.0
2013-04-11 11:25:00,30.53,30.54,30.52,30.53,43200.0,25.9791,25.9876,25.9706,25.9791,43200.0
2013-04-11 11:30:00,30.53,30.54,30.51,30.51,38100.0,25.9791,25.9876,25.9621,25.9621,38100.0
2013-04-11 11:35:00,30.52,30.52,30.47,30.47,60900.0,25.9706,25.9706,25.9281,25.9281,60900.0
2013-04-11 11:40:00,30.47,30.47,30.45,30.45,60200.0,25.9281,25.9281,25.9111,25.9111,60200.0
2013-04-11 11:45:00,30.45,30.46,30.44,30.45,57700.0,25.9111,25.9196,25.9025,25.9111,57700.0
2013-04-11 11:50:00,30.45,30.46,30.44,30.45,16600.0,25.9111,25.9196,25.9025,25.9111,16600.0
2013-04-11 11:55:00,30.46,30.48,30.46,30.47,87100.0,25.9196,25.9366,25.9196,25.9281,87100.0
2013-04-11 12:00:00,30.46,30.47,30.44,30.44,36400.0,25.9196,25.9281,25.9025,25.9025,36400.0
2013-04-11 12:05:00,30.45,30.46,30.44,30.45,94900.0,25.9111,25.9196,25.9025,25.9111,94900.0
2013-04-11 12:10:00,30.46,30.46,30.44,30.46,35800.0,25.9196,25.9196,25.9025,25.9196,35800.0
2013-04-11 12:15:00,30.46,30.46,30.44,30.45,44300.0,25.9196,25.9196,25.9025,25.9111,44300.0
2013-04-11 12:20:00,30.45,30.46,30.44,30.45,49700.0,25.9111,25.9196,25.9025,25.9111,49700.0
2013-04-11 12:25:00,30.45,30.45,30.43,30.43,56100.0,25.9111,25.9111,25.894,25.894,56100.0
2013-04-11 12:30:00,30.43,30.45,30.42,30.45,159100.0,25.894,25.9111,25.8855,25.9111,159100.0
2013-04-11 12:35:00,30.44,30.46,30.44,30.45,24400.0,25.9025,25.9196,25.9025,25.9111,24400.0
2013-04-11 12:40:00,30.46,30.46,30.45,30.45,29400.0,25.9196,25.9196,25.9111,25.9111,29400.0
2013-04-11 12:45:00,30.45,30.46,30.44,30.45,42500.0,25.9111,25.9196,25.9025,25.9111,42500.0
2013-04-11 12:50:00,30.44,30.45,30.44,30.45,23400.0,25.9025,25.9111,25.9025,25.9111,23400.0
2013-04-11 12:55:00,30.44,30.49,30.44,30.49,34900.0,25.9025,25.9451,25.9025,25.9451,34900.0
2013-04-11 13:00:00,30.48,30.5,30.48,30.5,43900.0,25.9366,25.9536,25.9366,25.9536,43900.0
2013-04-11 13:05:00,30.5,30.51,30.48,30.49,38700.0,25.9536,25.9621,25.9366,25.9451,38700.0
2013-04-11 13:10:00,30.49,30.49,30.48,30.48,6200.0,25.9451,25.9451,25.9366,25.9366,6200.0
2013-04-11 13:15:00,30.49,30.49,30.46,30.48,48600.0,25.9451,25.9451,25.9196,25.9366,48600.0
2013-04-11 13:20:00,30.49,30.5,30.48,30.48,24400.0,25.9451,25.9536,25.9366,25.9366,24400.0
2013-04-11 13:25:00,30.48,30.49,30.47,30.47,36700.0,25.9366,25.9451,25.9281,25.9281,36700.0
2013-04-11 13:30:00,30.47,30.5,30.47,30.49,36400.0,25.9281,25.9536,25.9281,25.9451,36400.0
2013-04-11 13:35:00,30.49,30.51,30.49,30.5,41000.0,25.9451,25.9621,25.9451,25.9536,41000.0
2013-04-11 13:40:00,30.49,30.5,30.46,30.47,50100.0,25.9451,25.9536,25.9196,25.9281,50100.0
2013-04-11 13:45:00,30.47,30.49,30.47,30.48,47800.0,25.9281,25.9451,25.9281,25.9366,47800.0
2013-04-11 13:50:00,30.48,30.49,30.45,30.45,28800.0,25.9366,25.9451,25.9111,25.9111,28800.0
2013-04-11 13:55:00,30.46,30.46,30.44,30.45,54200.0,25.9196,25.9196,25.9025,25.9111,54200.0
2013-04-11 14:00:00,30.45,30.46,30.43,30.43,36200.0,25.9111,25.9196,25.894,25.894,36200.0
2013-04-11 14:05:00,30.43,30.45,30.42,30.45,39800.0,25.894,25.9111,25.8855,25.9111,39800.0
2013-04-11 14:10:00,30.44,30.44,30.42,30.42,33900.0,25.9025,25.9025,25.8855,25.8855,33900.0
2013-04-11 14:15:00,30.42,30.43,30.41,30.43,20200.0,25.8855,25.894,25.877,25.894,20200.0
2013-04-11 14:20:00,30.43,30.45,30.42,30.45,35900.0,25.894,25.9111,25.8855,25.9111,35900.0
2013-04-11 14:25:00,30.45,30.47,30.44,30.46,31500.0,25.9111,25.9281,25.9025,25.9196,31500.0
2013-04-11 14:30:00,30.46,30.49,30.46,30.47,55600.0,25.9196,25.9451,25.9196,25.9281,55600.0
2013-04-11 14:35:00,30.47,30.49,30.47,30.47,47200.0,25.9281,25.9451,25.9281,25.9281,47200.0
2013-04-11 14:40:00,30.48,30.49,30.47,30.48,36500.0,25.9366,25.9451,25.9281,25.9366,36500.0
2013-04-11 14:45:00,30.48,30.49,30.46,30.46,32200.0,25.9366,25.9451,25.9196,25.9196,32200.0
2013-04-11 14:50:00,30.47,30.48,30.46,30.48,24900.0,25.9281,25.9366,25.9196,25.9366,24900.0
2013-04-11 14:55:00,30.48,30.52,30.48,30.51,90100.0,25.9366,25.9706,25.9366,25.9621,90100.0
2013-04-11 15:00:00,30.51,30.52,30.5,30.51,45100.0,25.9621,25.9706,25.9536,25.9621,45100.0
2013-04-11 15:05:00,30.51,30.54,30.5,30.52,61900.0,25.9621,25.9876,25.9536,25.9706,61900.0
2013-04-11 15:10:00,30.53,30.54,30.51,30.51,44300.0,25.9791,25.9876,25.9621,25.9621,44300.0
2013-04-11 15:15:00,30.51,30.51,30.49,30.49,52800.0,25.9621,25.9621,25.9451,25.9451,52800.0
2013-04-11 15:20:00,30.5,30.51,30.49,30.51,100800.0,25.9536,25.9621,25.9451,25.9621,100800.0
2013-04-11 15:25:00,30.5,30.51,30.49,30.51,652800.0,25.9536,25.9621,25.9451,25.9621,652800.0
2013-04-11 15:30:00,30.51,30.53,30.49,30.49,167800.0,25.9621,25.9791,25.9451,25.9451,167800.0
2013-04-11 15:35:00,30.49,30.51,30.47,30.49,104400.0,25.9451,25.9621,25.9281,25.9451,104400.0
2013-04-11 15:40:00,30.49,30.49,30.44,30.48,132100.0,25.9451,25.9451,25.9025,25.9366,132100.0
2013-04-11 15:45:00,30.48,30.5,30.47,30.49,88100.0,25.9366,25.9536,25.9281,25.9451,88100.0
2013-04-11 15:50:00,30.49,30.51,30.48,30.49,202800.0,25.9451,25.9621,25.9366,25.9451,202800.0
2013-04-11 15:55:00,30.49,30.52,30.48,30.5,551500.0,25.9451,25.9706,25.9366,25.9536,551500.0
2013-04-12 09:30:00,30.36,30.45,30.34,30.35,131700.0,25.8345,25.9111,25.8175,25.826,131700.0
2013-04-12 09:35:00,30.36,30.38,30.35,30.38,24800.0,25.8345,25.8515,25.826,25.8515,24800.0
2013-04-12 09:40:00,30.39,30.39,30.34,30.35,120400.0,25.86,25.86,25.8175,25.826,120400.0
2013-04-12 09:45:00,30.35,30.39,30.35,30.38,63000.0,25.826,25.86,25.826,25.8515,63000.0
2013-04-12 09:50:00,30.38,30.38,30.32,30.33,121600.0,25.8515,25.8515,25.8004,25.8089,121600.0
2013-04-12 09:55:00,30.32,30.35,30.32,30.33,67900.0,25.8004,25.826,25.8004,25.8089,67900.0
2013-04-12 10:00:00,30.32,30.33,30.3,30.3,53900.0,25.8004,25.8089,25.7834,25.7834,53900.0
2013-04-12 10:05:00,30.3,30.32,30.28,30.32,98100.0,25.7834,25.8004,25.7664,25.8004,98100.0
2013-04-12 10:10:00,30.31,30.35,30.31,30.33,60200.0,25.7919,25.826,25.7919,25.8089,60200.0
2013-04-12 10:15:00,30.33,30.34,30.29,30.29,35700.0,25.8089,25.8175,25.7749,25.7749,35700.0
2013-04-12 10:20:00,30.28,30.3,30.28,30.29,37000.0,25.7664,25.7834,25.7664,25.7749,37000.0
2013-04-12 10:25:00,30.29,30.32,30.28,30.32,21500.0,25.7749,25.8004,25.7664,25.8004,21500.0
2013-04-12 10:30:00,30.31,30.32,30.29,30.3,91500.0,25.7919,25.8004,25.7749,25.7834,91500.0
2013-04-12 10:35:00,30.3,30.3,30.26,30.27,89900.0,25.7834,25.7834,25.7494,25.7579,89900.0
2013-04-12 10:40:00,30.27,30.28,30.25,30.25,13100.0,25.7579,25.7664,25.7409,25.7409,13100.0
2013-04-12 10:45:00,30.25,30.25,30.18,30.19,62200.0,25.7409,25.7409,25.6813,25.6898,62200.0
2013-04-12 10:50:00,30.2,30.23,30.18,30.21,44800.0,25.6983,25.7239,25.6813,25.7068,44800.0
2013-04-12 10:55:00,30.21,30.23,30.2,30.21,43800.0,25.7068,25.7239,25.6983,25.7068,43800.0
2013-04-12 11:00:00,30.2,30.22,30.2,30.2,42400.0,25.6983,25.7153,25.6983,25.6983,42400.0
2013-04-12 11:05:00,30.21,30.21,30.17,30.18,51600.0,25.7068,25.7068,25.6728,25.6813,51600.0
2013-04-12 11:10:00,30.18,30.21,30.18,30.2,60500.0,25.6813,25.7068,25.6813,25.6983,60500.0
2013-04-12 11:15:00,30.2,30.23,30.2,30.22,17800.0,25.6983,25.7239,25.6983,25.7153,17800.0
2013-04-12 11:20:00,30.23,30.23,30.21,30.22,55900.0,25.7239,25.7239,25.7068,25.7153,55900.0
2013-04-12 11:25:00,30.21,30.24,30.21,30.24,49100.0,25.7068,25.7324,25.7068,25.7324,49100.0
2013-04-12 11:30:00,30.25,30.25,30.22,30.23,100400.0,25.7409,25.7409,25.7153,25.7239,100400.0
2013-04-12 11:35:00,30.23,30.24,30.22,30.22,48900.0,25.7239,25.7324,25.7153,25.7153,48900.0
2013-04-12 11:40:00,30.21,30.22,30.21,30.22,6700.0,25.7068,25.7153,25.7068,25.7153,6700.0
2013-04-12 11:45:00,30.22,30.24,30.21,30.23,34900.0,25.7153,25.7324,25.7068,25.7239,34900.0
2013-04-12 11:50:00,30.24,30.28,30.23,30.28,57600.0,25.7324,25.7664,25.7239,25.7664,57600.0
2013-04-12 11:55:00,30.27,30.28,30.26,30.28,28000.0,25.7579,25.7664,25.7494,25.7664,28000.0
2013-04-12 12:00:00,30.28,30.28,30.26,30.26,34100.0,25.7664,25.7664,25.7494,25.7494,34100.0
2013-04-12 12:05:00,30.27,30.29,30.26,30.28,40100.0,25.7579,25.7749,25.7494,25.7664,40100.0
2013-04-12 12:10:00,30.29,30.29,30.26,30.27,43200.0,25.7749,25.7749,25.7494,25.7579,43200.0
2013-04-12 12:15:00,30.27,30.27,30.26,30.27,24900.0,25.7579,25.7579,25.7494,25.7579,24900.0
2013-04-12 12:20:00,30.27,30.27,30.24,30.25,30700.0,25.7579,25.7579,25.7324,25.7409,30700.0
2013-04-12 12:25:00,30.24,30.25,30.24,30.24,28900.0,25.7324,25.7409,25.7324,25.7324,28900.0
2013-04-12 12:30:00,30.24,30.26,30.23,30.26,12100.0,25.7324,25.7494,25.7239,25.7494,12100.0
2013-04-12 12:35:00,30.26,30.3,30.26,30.3,33800.0,25.7494,25.7834,25.7494,25.7834,33800.0
2013-04-12 12:40:00,30.29,30.31,30.28,30.29,76600.0,25.7749,25.7919,25.7664,25.7749,76600.0
2013-04-12 12:45:00,30.29,30.3,30.26,30.27,22500.0,25.7749,25.7834,25.7494,25.7579,22500.0
2013-04-12 12:50:00,30.27,30.28,30.27,30.28,29900.0,25.7579,25.7664,25.7579,25.7664,29900.0
2013-04-12 12:55:00,30.29,30.3,30.29,30.3,37600.0,25.7749,25.7834,25.7749,25.7834,37600.0
2013-04-12 13:00:00,30.29,30.32,30.29,30.32,44100.0,25.7749,25.8004,25.7749,25.8004,44100.0
2013-04-12 13:05:00,30.32,30.35,30.31,30.35,25000.0,25.8004,25.826,25.7919,25.826,25000.0
2013-04-12 13:10:00,30.35,30.35,30.33,30.33,43600.0,25.826,25.826,25.8089,25.8089,43600.0
2013-04-12 13:15:00,30.33,30.33,30.31,30.31,42600.0,25.8089,25.8089,25.7919,25.7919,42600.0
2013-04-12 13:20:00,30.31,30.32,30.3,30.31,74800.0,25.7919,25.8004,25.7834,25.7919,74800.0
2013-04-12 13:25:00,30.3,30.31,30.3,30.31,84900.0,25.7834,25.7919,25.7834,25.7919,84900.0
2013-04-12 13:30:00,30.31,30.31,30.3,30.3,19900.0,25.7919,25.7919,25.7834,25.7834,19900.0
2013-04-12 13:35:00,30.31,30.32,30.31,30.31,28700.0,25.7919,25.8004,25.7919,25.7919,28700.0
2013-04-12 13:40:00,30.31,30.33,30.3,30.32,38400.0,25.7919,25.8089,25.7834,25.8004,38400.0
2013-04-12 13:45:00,30.33,30.34,30.32,30.33,22800.0,25.8089,25.8175,25.8004,25.8089,22800.0
2013-04-12 13:50:00,30.34,30.34,30.31,30.32,25200.0,25.8175,25.8175,25.7919,25.8004,25200.0
2013-04-12 13:55:00,30.31,30.33,30.31,30.33,13200.0,25.7919,25.8089,25.7919,25.8089,13200.0
2013-04-12 14:00:00,30.33,30.34,30.33,30.34,9100.0,25.8089,25.8175,25.8089,25.8175,9100.0
2013-04-12 14:05:00,30.33,30.34,30.32,30.33,44300.0,25.8089,25.8175,25.8004,25.8089,44300.0
2013-04-12 14:10:00,30.34,30.34,30.32,30.33,22700.0,25.8175,25.8175,25.8004,25.8089,22700.0
2013-04-12 14:15:00,30.34,30.34,30.31,30.32,45900.0,25.8175,25.8175,25.7919,25.8004,45900.0
2013-04-12 14:20:00,30.32,30.32,30.31,30.32,2800.0,25.8004,25.8004,25.7919,25.8004,2800.0
2013-04-12 14:25:00,30.31,30.32,30.3,30.3,22100.0,25.7919,25.8004,25.7834,25.7834,22100.0
2013-04-12 14:30:00,30.3,30.3,30.28,30.29,36000.0,25.7834,25.7834,25.7664,25.7749,36000.0
2013-04-12 14:35:00,30.3,30.31,30.28,30.31,24600.0,25.7834,25.7919,25.7664,25.7919,24600.0
2013-04-12 14:40:00,30.3,30.32,30.3,30.32,17300.0,25.7834,25.8004,25.7834,25.8004,17300.0
2013-04-12 14:45:00,30.32,30.32,30.3,30.31,23000.0,25.8004,25.8004,25.7834,25.7919,23000.0
2013-04-12 14:50:00,30.3,30.31,30.29,30.3,58900.0,25.7834,25.7919,25.7749,25.7834,58900.0
2013-04-12 14:55:00,30.3,30.32,30.29,30.31,70700.0,25.7834,25.8004,25.7749,25.7919,70700.0
2013-04-12 15:00:00,30.31,30.32,30.3,30.32,14500.0,25.7919,25.8004,25.7834,25.8004,14500.0
2013-04-12 15:05:00,30.32,30.32,30.31,30.31,22200.0,25.8004,25.8004,25.7919,25.7919,22200.0
2013-04-12 15:10:00,30.32,30.33,30.31,30.33,48800.0,25.8004,25.8089,25.7919,25.8089,48800.0
2013-04-12 15:15:00,30.33,30.35,30.32,30.34,230900.0,25.8089,25.826,25.8004,25.8175,230900.0
2013-04-12 15:20:00,30.35,30.35,30.34,30.35,208800.0,25.826,25.826,25.8175,25.826,208800.0
2013-04-12 15:25:00,30.35,30.35,30.33,30.34,263900.0,25.826,25.826,25.8089,25.8175,263900.0
2013-04-12 15:30:00,30.35,30.35,30.34,30.34,124800.0,25.826,25.826,25.8175,25.8175,124800.0
2013-04-12 15:35:00,30.35,30.35,30.33,30.34,99100.0,25.826,25.826,25.8089,25.8175,99100.0
2013-04-12 15:40:00,30.34,30.36,30.34,30.35,102900.0,25.8175,25.8345,25.8175,25.826,102900.0
2013-04-12 15:45:00,30.36,30.36,30.34,30.35,175800.0,25.8345,25.8345,25.8175,25.826,175800.0
2013-04-12 15:50:00,30.35,30.37,30.33,30.34,560300.0,25.826,25.843,25.8089,25.8175,560300.0
2013-04-12 15:55:00,30.34,30.37,30.34,30.37,728300.0,25.8175,25.843,25.8175,25.843,728300.0
2013-04-15 09:30:00,30.24,30.26,30.17,30.21,336800.0,25.7324,25.7494,25.6728,25.7068,336800.0
2013-04-15 09:35:00,30.21,30.27,30.21,30.26,226300.0,25.7068,25.7579,25.7068,25.7494,226300.0
2013-04-15 09:40:00,30.26,30.29,30.26,30.27,120000.0,25.7494,25.7749,25.7494,25.7579,120000.0
2013-04-15 09:45:00,30.27,30.27,30.18,30.19,58500.0,25.7579,25.7579,25.6813,25.6898,58500.0
2013-04-15 09:50:00,30.2,30.23,30.18,30.22,102500.0,25.6983,25.7239,25.6813,25.7153,102500.0
2013-04-15 09:55:00,30.22,30.27,30.21,30.26,59300.0,25.7153,25.7579,25.7068,25.7494,59300.0
2013-04-15 10:00:00,30.26,30.26,30.18,30.18,84200.0,25.7494,25.7494,25.6813,25.6813,84200.0
2013-04-15 10:05:00,30.18,30.2,30.14,30.19,72400.0,25.6813,25.6983,25.6473,25.6898,72400.0
2013-04-15 10:10:00,30.19,30.23,30.17,30.22,48900.0,25.6898,25.7239,25.6728,25.7153,48900.0
2013-04-15 10:15:00,30.22,30.26,30.22,30.24,63000.0,25.7153,25.7494,25.7153,25.7324,63000.0
2013-04-15 10:20:00,30.24,30.24,30.19,30.21,71200.0,25.7324,25.7324,25.6898,25.7068,71200.0
2013-04-15 10:25:00,30.21,30.22,30.19,30.22,76400.0,25.7068,25.7153,25.6898,25.7153,76400.0
2013-04-15 10:30:00,30.22,30.22,30.19,30.22,52400.0,25.7153,25.7153,25.6898,25.7153,52400.0
2013-04-15 10:35:00,30.23,30.26,30.21,30.25,86400.0,25.7239,25.7494,25.7068,25.7409,86400.0
2013-04-15 10:40:00,30.26,30.3,30.24,30.28,89100.0,25.7494,25.7834,25.7324,25.7664,89100.0
2013-04-15 10:45:00,30.29,30.32,30.29,30.3,56100.0,25.7749,25.8004,25.7749,25.7834,56100.0
2013-04-15 10:50:00,30.31,30.31,30.27,30.3,347600.0,25.7919,25.7919,25.7579,25.7834,347600.0
2013-04-15 10:55:00,30.29,30.3,30.27,30.3,102400.0,25.7749,25.7834,25.7579,25.7834,102400.0
2013-04-15 11:00:00,30.3,30.3,30.25,30.25,111700.0,25.7834,25.7834,25.7409,25.7409,111700.0
2013-04-15 11:05:00,30.25,30.27,30.24,30.24,221900.0,25.7409,25.7579,25.7324,25.7324,221900.0
2013-04-15 11:10:00,30.24,30.25,30.23,30.25,178800.0,25.7324,25.7409,25.7239,25.7409,178800.0
2013-04-15 11:15:00,30.25,30.25,30.22,30.23,76800.0,25.7409,25.7409,25.7153,25.7239,76800.0
2013-04-15 11:20:00,30.23,30.26,30.23,30.25,63700.0,25.7239,25.7494,25.7239,25.7409,63700.0
2013-04-15 11:25:00,30.26,30.26,30.24,30.26,68600.0,25.7494,25.7494,25.7324,25.7494,68600.0
2013-04-15 11:30:00,30.26,30.27,30.24,30.27,136000.0,25.7494,25.7579,25.7324,25.7579,136000.0
2013-04-15 11:35:00,30.27,30.32,30.27,30.31,69400.0,25.7579,25.8004,25.7579,25.7919,69400.0
2013-04-15 11:40:00,30.31,30.32,30.31,30.32,13100.0,25.7919,25.8004,25.7919,25.8004,13100.0
2013-04-15 11:45:00,30.31,30.31,30.27,30.28,115600.0,25.7919,25.7919,25.7579,25.7664,115600.0
2013-04-15 11:50:00,30.27,30.27,30.19,30.2,30100.0,25.7579,25.7579,25.6898,25.6983,30100.0
2013-04-15 11:55:00,30.2,30.21,30.16,30.16,80700.0,25.6983,25.7068,25.6643,25.6643,80700.0
2013-04-15 12:00:00,30.17,30.17,30.13,30.14,78500.0,25.6728,25.6728,25.6388,25.6473,78500.0
2013-04-15 12:05:00,30.14,30.17,30.14,30.17,44900.0,25.6473,25.6728,25.6473,25.6728,44900.0
2013-04-15 12:10:00,30.17,30.2,30.16,30.18,66800.0,25.6728,25.6983,25.6643,25.6813,66800.0
2013-04-15 12:15:00,30.19,30.19,30.17,30.18,11800.0,25.6898,25.6898,25.6728,25.6813,11800.0
2013-04-15 12:20:00,30.18,30.18,30.14,30.15,55800.0,25.6813,25.6813,25.6473,25.6558,55800.0
2013-04-15 12:25:00,30.14,30.15,30.12,30.15,102700.0,25.6473,25.6558,25.6302,25.6558,102700.0
2013-04-15 12:30:00,30.15,30.15,30.11,30.12,396300.0,25.6558,25.6558,25.6217,25.6302,396300.0
2013-04-15 12:35:00,30.11,30.11,30.08,30.1,398900.0,25.6217,25.6217,25.5962,25.6132,398900.0
2013-04-15 12:40:00,30.1,30.12,30.09,30.12,72300.0,25.6132,25.6302,25.6047,25.6302,72300.0
2013-04-15 12:45:00,30.11,30.12,30.06,30.08,135800.0,25.6217,25.6302,25.5792,25.5962,135800.0
2013-04-15 12:50:00,30.08,30.09,30.03,30.05,105900.0,25.5962,25.6047,25.5537,25.5707,105900.0
2013-04-15 12:55:00,30.05,30.09,30.04,30.09,136900.0,25.5707,25.6047,25.5622,25.6047,136900.0
2013-04-15 13:00:00,30.09,30.09,30.07,30.09,164500.0,25.6047,25.6047,25.5877,25.6047,164500.0
2013-04-15 13:05:00,30.09,30.11,30.07,30.11,218100.0,25.6047,25.6217,25.5877,25.6217,218100.0
2013-04-15 13:10:00,30.11,30.12,30.1,30.12,175000.0,25.6217,25.6302,25.6132,25.6302,175000.0
2013-04-15 13:15:00,30.12,30.12,30.09,30.11,172400.0,25.6302,25.6302,25.6047,25.6217,172400.0
2013-04-15 13:20:00,30.11,30.11,30.09,30.11,151500.0,25.6217,25.6217,25.6047,25.6217,151500.0
2013-04-15 13:25:00,30.1,30.12,30.09,30.12,143500.0,25.6132,25.6302,25.6047,25.6302,143500.0
2013-04-15 13:30:00,30.11,30.12,30.1,30.12,180800.0,25.6217,25.6302,25.6132,25.6302,180800.0
2013-04-15 13:35:00,30.11,30.12,30.11,30.12,88500.0,25.6217,25.6302,25.6217,25.6302,88500.0
2013-04-15 13:40:00,30.11,30.11,30.07,30.08,102200.0,25.6217,25.6217,25.5877,25.5962,102200.0
2013-04-15 13:45:00,30.08,30.11,30.08,30.11,204700.0,25.5962,25.6217,25.5962,25.6217,204700.0
2013-04-15 13:50:00,30.11,30.11,30.09,30.1,81100.0,25.6217,25.6217,25.6047,25.6132,81100.0
2013-04-15 13:55:00,30.09,30.1,30.08,30.09,123000.0,25.6047,25.6132,25.5962,25.6047,123000.0
2013-04-15 14:00:00,30.09,30.09,30.05,30.06,169800.0,25.6047,25.6047,25.5707,25.5792,169800.0
2013-04-15 14:05:00,30.06,30.06,30.03,30.06,300700.0,25.5792,25.5792,25.5537,25.5792,300700.0
2013-04-15 14:10:00,30.06,30.08,30.04,30.05,1098200.0,25.5792,25.5962,25.5622,25.5707,1098200.0
2013-04-15 14:15:00,30.04,30.05,30.01,30.04,185800.0,25.5622,25.5707,25.5366,25.5622,185800.0
2013-04-15 14:20:00,30.04,30.07,30.04,30.06,242700.0,25.5622,25.5877,25.5622,25.5792,242700.0
2013-04-15 14:25:00,30.06,30.06,30.02,30.04,151700.0,25.5792,25.5792,25.5452,25.5622,151700.0
2013-04-15 14:30:00,30.05,30.06,30.04,30.04,84300.0,25.5707,25.5792,25.5622,25.5622,84300.0
2013-04-15 14:35:00,30.04,30.08,30.04,30.07,250900.0,25.5622,25.5962,25.5622,25.5877,250900.0
2013-04-15 14:40:00,30.07,30.11,30.06,30.1,168600.0,25.5877,25.6217,25.5792,25.6132,168600.0
2013-04-15 14:45:00,30.11,30.14,30.1,30.12,233500.0,25.6217,25.6473,25.6132,25.6302,233500.0
2013-04-15 14:50:00,30.12,30.12,30.09,30.1,492600.0,25.6302,25.6302,25.6047,25.6132,492600.0
2013-04-15 14:55:00,30.1,30.1,29.98,30.0,508400.0,25.6132,25.6132,25.5111,25.5281,508400.0
2013-04-15 15:00:00,30.0,30.01,29.94,29.98,606800.0,25.5281,25.5366,25.4771,25.5111,606800.0
2013-04-15 15:05:00,29.98,30.0,29.92,29.96,165800.0,25.5111,25.5281,25.4601,25.4941,165800.0
2013-04-15 15:10:00,29.97,29.98,29.93,29.97,244100.0,25.5026,25.5111,25.4686,25.5026,244100.0
2013-04-15 15:15:00,29.98,30.03,29.98,30.02,188700.0,25.5111,25.5537,25.5111,25.5452,188700.0
2013-04-15 15:20:00,30.01,30.04,30.0,30.01,249500.0,25.5366,25.5622,25.5281,25.5366,249500.0
2013-04-15 15:25:00,30.01,30.01,29.96,29.97,171700.0,25.5366,25.5366,25.4941,25.5026,171700.0
2013-04-15 15:30:00,29.98,29.98,29.94,29.94,293000.0,25.5111,25.5111,25.4771,25.4771,293000.0
2013-04-15 15:35:00,29.95,29.95,29.89,29.93,295200.0,25.4856,25.4856,25.4345,25.4686,295200.0
2013-04-15 15:40:00,29.93,29.95,29.91,29.95,192500.0,25.4686,25.4856,25.4516,25.4856,192500.0
2013-04-15 15:45:00,29.94,29.99,29.93,29.93,656400.0,25.4771,25.5196,25.4686,25.4686,656400.0
2013-04-15 15:50:00,29.93,29.99,29.92,29.98,501900.0,25.4686,25.5196,25.4601,25.5111,501900.0
2013-04-15 15:55:00,29.98,29.98,29.87,29.88,1467200.0,25.5111,25.5111,25.4175,25.426,1467200.0
2013-04-16 09:30:00,30.09,30.1,30.03,30.03,129700.0,25.6047,25.6132,25.5537,25.5537,129700.0
2013-04-16 09:35:00,30.03,30.1,30.02,30.1,114400.0,25.5537,25.6132,25.5452,25.6132,114400.0
2013-04-16 09:40:00,30.1,30.1,30.05,30.05,113700.0,25.6132,25.6132,25.5707,25.5707,113700.0
2013-04-16 09:45:00,30.05,30.05,30.02,30.05,100800.0,25.5707,25.5707,25.5452,25.5707,100800.0
2013-04-16 09:50:00,30.05,30.07,30.03,30.05,82300.0,25.5707,25.5877,25.5537,25.5707,82300.0
2013-04-16 09:55:00,30.06,30.07,30.01,30.04,97800.0,25.5792,25.5877,25.5366,25.5622,97800.0
2013-04-16 10:00:00,30.05,30.08,30.01,30.03,91900.0,25.5707,25.5962,25.5366,25.5537,91900.0
2013-04-16 10:05:00,30.03,30.1,30.03,30.09,131400.0,25.5537,25.6132,25.5537,25.6047,131400.0
2013-04-16 10:10:00,30.09,30.11,30.06,30.07,62500.0,25.6047,25.6217,25.5792,25.5877,62500.0
2013-04-16 10:15:00,30.07,30.08,30.03,30.03,131500.0,25.5877,25.5962,25.5537,25.5537,131500.0
2013-04-16 10:20:00,30.03,30.06,30.03,30.06,27800.0,25.5537,25.5792,25.5537,25.5792,27800.0
2013-04-16 10:25:00,30.06,30.08,30.06,30.06,26900.0,25.5792,25.5962,25.5792,25.5792,26900.0
2013-04-16 10:30:00,30.07,30.12,30.07,30.11,63000.0,25.5877,25.6302,25.5877,25.6217,63000.0
2013-04-16 10:35:00,30.1,30.11,30.07,30.08,17600.0,25.6132,25.6217,25.5877,25.5962,17600.0
2013-04-16 10:40:00,30.07,30.07,30.03,30.03,6600.0,25.5877,25.5877,25.5537,25.5537,6600.0
2013-04-16 10:45:00,30.04,30.05,30.02,30.05,118100.0,25.5622,25.5707,25.5452,25.5707,118100.0
2013-04-16 10:50:00,30.05,30.06,30.04,30.05,21200.0,25.5707,25.5792,25.5622,25.5707,21200.0
2013-04-16 10:55:00,30.05,30.08,30.05,30.07,32400.0,25.5707,25.5962,25.5707,25.5877,32400.0
2013-04-16 11:00:00,30.08,30.1,30.08,30.08,24800.0,25.5962,25.6132,25.5962,25.5962,24800.0
2013-04-16 11:05:00,30.08,30.09,30.06,30.09,48300.0,25.5962,25.6047,25.5792,25.6047,48300.0
2013-04-16 11:10:00,30.09,30.12,30.08,30.12,58200.0,25.6047,25.6302,25.5962,25.6302,58200.0
2013-04-16 11:15:00,30.12,30.18,30.12,30.16,140900.0,25.6302,25.6813,25.6302,25.6643,140900.0
2013-04-16 11:20:00,30.16,30.17,30.15,30.15,68600.0,25.6643,25.6728,25.6558,25.6558,68600.0
2013-04-16 11:25:00,30.15,30.16,30.13,30.16,45500.0,25.6558,25.6643,25.6388,25.6643,45500.0
2013-04-16 11:30:00,30.16,30.17,30.14,30.15,50400.0,25.6643,25.6728,25.6473,25.6558,50400.0
2013-04-16 11:35:00,30.14,30.16,30.13,30.15,54900.0,25.6473,25.6643,25.6388,25.6558,54900.0
2013-04-16 11:40:00,30.15,30.18,30.14,30.17,44100.0,25.6558,25.6813,25.6473,25.6728,44100.0
2013-04-16 11:45:00,30.18,30.2,30.18,30.18,186600.0,25.6813,25.6983,25.6813,25.6813,186600.0
2013-04-16 11:50:00,30.18,30.24,30.18,30.23,140600.0,25.6813,25.7324,25.6813,25.7239,140600.0
2013-04-16 11:55:00,30.22,30.22,30.2,30.21,126100.0,25.7153,25.7153,25.6983,25.7068,126100.0
2013-04-16 12:00:00,30.21,30.23,30.21,30.21,61400.0,25.7068,25.7239,25.7068,25.7068,61400.0
2013-04-16 12:05:00,30.21,30.21,30.2,30.21,18200.0,25.7068,25.7068,25.6983,25.7068,18200.0
2013-04-16 12:10:00,30.21,30.22,30.2,30.2,23400.0,25.7068,25.7153,25.6983,25.6983,23400.0
2013-04-16 12:15:00,30.19,30.21,30.19,30.2,25900.0,25.6898,25.7068,25.6898,25.6983,25900.0
2013-04-16 12:20:00,30.19,30.2,30.18,30.19,23900.0,25.6898,25.6983,25.6813,25.6898,23900.0
2013-04-16 12:25:00,30.19,30.21,30.19,30.2,25900.0,25.6898,25.7068,25.6898,25.6983,25900.0
2013-04-16 12:30:00,30.2,30.21,30.2,30.21,55100.0,25.6983,25.7068,25.6983,25.7068,55100.0
2013-04-16 12:35:00,30.22,30.22,30.19,30.19,14400.0,25.7153,25.7153,25.6898,25.6898,14400.0
2013-04-16 12:40:00,30.19,30.2,30.18,30.19,17600.0,25.6898,25.6983,25.6813,25.6898,17600.0
2013-04-16 12:45:00,30.19,30.2,30.19,30.19,19400.0,25.6898,25.6983,25.6898,25.6898,19400.0
2013-04-16 12:50:00,30.18,30.23,30.18,30.23,48100.0,25.6813,25.7239,25.6813,25.7239,48100.0
2013-04-16 12:55:00,30.23,30.25,30.22,30.24,428600.0,25.7239,25.7409,25.7153,25.7324,428600.0
2013-04-16 13:00:00,30.24,30.25,30.24,30.24,114400.0,25.7324,25.7409,25.7324,25.7324,114400.0
2013-04-16 13:05:00,30.23,30.24,30.23,30.24,37100.0,25.7239,25.7324,25.7239,25.7324,37100.0
2013-04-16 13:10:00,30.23,30.23,30.21,30.21,14200.0,25.7239,25.7239,25.7068,25.7068,14200.0
2013-04-16 13:15:00,30.21,30.23,30.21,30.22,37000.0,25.7068,25.7239,25.7068,25.7153,37000.0
2013-04-16 13:20:00,30.21,30.24,30.21,30.22,18600.0,25.7068,25.7324,25.7068,25.7153,18600.0
2013-04-16 13:25:00,30.23,30.24,30.22,30.23,30600.0,25.7239,25.7324,25.7153,25.7239,30600.0
2013-04-16 13:30:00,30.22,30.25,30.22,30.23,105100.0,25.7153,25.7409,25.7153,25.7239,105100.0
2013-04-16 13:35:00,30.23,30.24,30.23,30.24,16000.0,25.7239,25.7324,25.7239,25.7324,16000.0
2013-04-16 13:40:00,30.23,30.24,30.21,30.21,147300.0,25.7239,25.7324,25.7068,25.7068,147300.0
2013-04-16 13:45:00,30.21,30.23,30.21,30.22,47300.0,25.7068,25.7239,25.7068,25.7153,47300.0
2013-04-16 13:50:00,30.22,30.23,30.21,30.22,52400.0,25.7153,25.7239,25.7068,25.7153,52400.0
2013-04-16 13:55:00,30.21,30.22,30.2,30.21,50000.0,25.7068,25.7153,25.6983,25.7068,50000.0
2013-04-16 14:00:00,30.21,30.23,30.21,30.23,87900.0,25.7068,25.7239,25.7068,25.7239,87900.0
2013-04-16 14:05:00,30.22,30.23,30.21,30.23,105200.0,25.7153,25.7239,25.7068,25.7239,105200.0
2013-04-16 14:10:00,30.23,30.23,30.19,30.2,47900.0,25.7239,25.7239,25.6898,25.6983,47900.0
2013-04-16 14:15:00,30.2,30.2,30.18,30.19,32000.0,25.6983,25.6983,25.6813,25.6898,32000.0
2013-04-16 14:20:00,30.2,30.21,30.19,30.2,24700.0,25.6983,25.7068,25.6898,25.6983,24700.0
2013-04-16 14:25:00,30.2,30.2,30.17,30.19,64400.0,25.6983,25.6983,25.6728,25.6898,64400.0
2013-04-16 14:30:00,30.18,30.19,30.17,30.17,27400.0,25.6813,25.6898,25.6728,25.6728,27400.0
2013-04-16 14:35:00,30.17,30.18,30.16,30.17,73800.0,25.6728,25.6813,25.6643,25.6728,73800.0
2013-04-16 14:40:00,30.17,30.18,30.16,30.17,21900.0,25.6728,25.6813,25.6643,25.6728,21900.0
2013-04-16 14:45:00,30.17,30.19,30.16,30.18,9600.0,25.6728,25.6898,25.6643,25.6813,9600.0
2013-04-16 14:50:00,30.19,30.2,30.18,30.2,15400.0,25.6898,25.6983,25.6813,25.6983,15400.0
2013-04-16 14:55:00,30.19,30.19,30.15,30.15,119500.0,25.6898,25.6898,25.6558,25.6558,119500.0
2013-04-16 15:00:00,30.15,30.17,30.15,30.16,46100.0,25.6558,25.6728,25.6558,25.6643,46100.0
2013-04-16 15:05:00,30.16,30.18,30.15,30.17,56300.0,25.6643,25.6813,25.6558,25.6728,56300.0
2013-04-16 15:10:00,30.17,30.17,30.16,30.17,83000.0,25.6728,25.6728,25.6643,25.6728,83000.0
2013-04-16 15:15:00,30.17,30.21,30.16,30.19,395600.0,25.6728,25.7068,25.6643,25.6898,395600.0
2013-04-16 15:20:00,30.19,30.2,30.18,30.19,292200.0,25.6898,25.6983,25.6813,25.6898,292200.0
2013-04-16 15:25:00,30.2,30.23,30.2,30.22,592000.0,25.6983,25.7239,25.6983,25.7153,592000.0
2013-04-16 15:30:00,30.22,30.23,30.21,30.23,106800.0,25.7153,25.7239,25.7068,25.7239,106800.0
2013-04-16 15:35:00,30.23,30.23,30.21,30.23,74800.0,25.7239,25.7239,25.7068,25.7239,74800.0
2013-04-16 15:40:00,30.23,30.26,30.23,30.26,172600.0,25.7239,25.7494,25.7239,25.7494,172600.0
2013-04-16 15:45:00,30.25,30.26,30.23,30.25,221900.0,25.7409,25.7494,25.7239,25.7409,221900.0
2013-04-16 15:50:00,30.25,30.27,30.23,30.24,180100.0,25.7409,25.7579,25.7239,25.7324,180100.0
2013-04-16 15:55:00,30.24,30.28,30.23,30.25,1125000.0,25.7324,25.7664,25.7239,25.7409,1125000.0
2013-04-17 09:30:00,29.97,29.99,29.95,29.96,137300.0,25.5026,25.5196,25.4856,25.4941,137300.0
2013-04-17 09:35:00,29.96,29.96,29.9,29.91,418600.0,25.4941,25.4941,25.443,25.4516,418600.0
2013-04-17 09:40:00,29.91,29.93,29.87,29.9,170800.0,25.4516,25.4686,25.4175,25.443,170800.0
2013-04-17 09:45:00,29.9,29.96,29.89,29.95,553800.0,25.443,25.4941,25.4345,25.4856,553800.0
2013-04-17 09:50:00,29.95,29.96,29.9,29.93,115300.0,25.4856,25.4941,25.443,25.4686,115300.0
2013-04-17 09:55:00,29.93,29.96,29.88,29.91,265600.0,25.4686,25.4941,25.426,25.4516,265600.0
2013-04-17 10:00:00,29.91,29.93,29.86,29.86,91400.0,25.4516,25.4686,25.409,25.409,91400.0
2013-04-17 10:05:00,29.86,29.89,29.86,29.88,138300.0,25.409,25.4345,25.409,25.426,138300.0
2013-04-17 10:10:00,29.88,29.91,29.8,29.81,104000.0,25.426,25.4516,25.3579,25.3665,104000.0
2013-04-17 10:15:00,29.81,29.83,29.73,29.74,94100.0,25.3665,25.3835,25.2984,25.3069,94100.0
2013-04-17 10:20:00,29.74,29.8,29.72,29.8,201900.0,25.3069,25.3579,25.2899,25.3579,201900.0
2013-04-17 10:25:00,29.79,29.8,29.77,29.79,119100.0,25.3494,25.3579,25.3324,25.3494,119100.0
2013-04-17 10:30:00,29.79,29.79,29.75,29.77,79600.0,25.3494,25.3494,25.3154,25.3324,79600.0
2013-04-17 10:35:00,29.76,29.78,29.72,29.73,80400.0,25.3239,25.3409,25.2899,25.2984,80400.0
2013-04-17 10:40:00,29.73,29.77,29.69,29.7,283900.0,25.2984,25.3324,25.2643,25.2729,283900.0
2013-04-17 10:45:00,29.7,29.73,29.68,29.69,321100.0,25.2729,25.2984,25.2558,25.2643,321100.0
2013-04-17 10:50:00,29.69,29.7,29.67,29.69,167700.0,25.2643,25.2729,25.2473,25.2643,167700.0
2013-04-17 10:55:00,29.69,29.69,29.62,29.63,214900.0,25.2643,25.2643,25.2048,25.2133,214900.0
2013-04-17 11:00:00,29.63,29.66,29.62,29.65,103100.0,25.2133,25.2388,25.2048,25.2303,103100.0
2013-04-17 11:05:00,29.66,29.67,29.6,29.64,244800.0,25.2388,25.2473,25.1878,25.2218,244800.0
2013-04-17 11:10:00,29.63,29.67,29.63,29.66,74400.0,25.2133,25.2473,25.2133,25.2388,74400.0
2013-04-17 11:15:00,29.66,29.69,29.63,29.68,61200.0,25.2388,25.2643,25.2133,25.2558,61200.0
2013-04-17 11:20:00,29.69,29.72,29.68,29.7,125800.0,25.2643,25.2899,25.2558,25.2729,125800.0
2013-04-17 11:25:00,29.7,29.72,29.68,29.7,62200.0,25.2729,25.2899,25.2558,25.2729,62200.0
2013-04-17 11:30:00,29.7,29.7,29.64,29.65,129700.0,25.2729,25.2729,25.2218,25.2303,129700.0
2013-04-17 11:35:00,29.66,29.69,29.65,29.69,57600.0,25.2388,25.2643,25.2303,25.2643,57600.0
2013-04-17 11:40:00,29.7,29.71,29.7,29.71,129800.0,25.2729,25.2814,25.2729,25.2814,129800.0
2013-04-17 11:45:00,29.72,29.72,29.67,29.67,95200.0,25.2899,25.2899,25.2473,25.2473,95200.0
2013-04-17 11:50:00,29.67,29.69,29.66,29.67,66800.0,25.2473,25.2643,25.2388,25.2473,66800.0
2013-04-17 11:55:00,29.67,29.67,29.64,29.65,81200.0,25.2473,25.2473,25.2218,25.2303,81200.0
2013-04-17 12:00:00,29.64,29.66,29.61,29.61,133600.0,25.2218,25.2388,25.1963,25.1963,133600.0
2013-04-17 12:05:00,29.62,29.63,29.58,29.58,111100.0,25.2048,25.2133,25.1707,25.1707,111100.0
2013-04-17 12:10:00,29.59,29.61,29.57,29.58,58400.0,25.1793,25.1963,25.1622,25.1707,58400.0
2013-04-17 12:15:00,29.58,29.58,29.54,29.57,240000.0,25.1707,25.1707,25.1367,25.1622,240000.0
2013-04-17 12:20:00,29.57,29.58,29.53,29.57,69000.0,25.1622,25.1707,25.1282,25.1622,69000.0
2013-04-17 12:25:00,29.57,29.58,29.52,29.53,62800.0,25.1622,25.1707,25.1197,25.1282,62800.0
2013-04-17 12:30:00,29.53,29.59,29.53,29.58,58800.0,25.1282,25.1793,25.1282,25.1707,58800.0
2013-04-17 12:35:00,29.58,29.6,29.56,29.59,63800.0,25.1707,25.1878,25.1537,25.1793,63800.0
2013-04-17 12:40:00,29.59,29.59,29.55,29.56,65900.0,25.1793,25.1793,25.1452,25.1537,65900.0
2013-04-17 12:45:00,29.57,29.59,29.52,29.53,88600.0,25.1622,25.1793,25.1197,25.1282,88600.0
2013-04-17 12:50:00,29.53,29.58,29.49,29.56,133500.0,25.1282,25.1707,25.0942,25.1537,133500.0
2013-04-17 12:55:00,29.57,29.63,29.57,29.62,62000.0,25.1622,25.2133,25.1622,25.2048,62000.0
2013-04-17 13:00:00,29.62,29.67,29.6,29.66,294200.0,25.2048,25.2473,25.1878,25.2388,294200.0
2013-04-17 13:05:00,29.67,29.67,29.62,29.64,119500.0,25.2473,25.2473,25.2048,25.2218,119500.0
2013-04-17 13:10:00,29.64,29.65,29.61,29.61,48800.0,25.2218,25.2303,25.1963,25.1963,48800.0
2013-04-17 13:15:00,29.62,29.65,29.61,29.61,70000.0,25.2048,25.2303,25.1963,25.1963,70000.0
2013-04-17 13:20:00,29.61,29.64,29.61,29.64,61000.0,25.1963,25.2218,25.1963,25.2218,61000.0
2013-04-17 13:25:00,29.65,29.65,29.63,29.64,104700.0,25.2303,25.2303,25.2133,25.2218,104700.0
2013-04-17 13:30:00,29.63,29.66,29.62,29.64,39600.0,25.2133,25.2388,25.2048,25.2218,39600.0
2013-04-17 13:35:00,29.64,29.69,29.64,29.69,69900.0,25.2218,25.2643,25.2218,25.2643,69900.0
2013-04-17 13:40:00,29.69,29.72,29.68,29.72,66100.0,25.2643,25.2899,25.2558,25.2899,66100.0
2013-04-17 13:45:00,29.73,29.73,29.7,29.71,51600.0,25.2984,25.2984,25.2729,25.2814,51600.0
2013-04-17 13:50:00,29.71,29.71,29.68,29.7,69900.0,25.2814,25.2814,25.2558,25.2729,69900.0
2013-04-17 13:55:00,29.69,29.69,29.66,29.68,69400.0,25.2643,25.2643,25.2388,25.2558,69400.0
2013-04-17 14:00:00,29.68,29.7,29.65,29.67,53300.0,25.2558,25.2729,25.2303,25.2473,53300.0
2013-04-17 14:05:00,29.67,29.71,29.66,29.67,85100.0,25.2473,25.2814,25.2388,25.2473,85100.0
2013-04-17 14:10:00,29.67,29.71,29.66,29.69,45300.0,25.2473,25.2814,25.2388,25.2643,45300.0
2013-04-17 14:15:00,29.7,29.7,29.65,29.65,49100.0,25.2729,25.2729,25.2303,25.2303,49100.0
2013-04-17 14:20:00,29.66,29.68,29.66,29.66,35800.0,25.2388,25.2558,25.2388,25.2388,35800.0
2013-04-17 14:25:00,29.65,29.72,29.64,29.7,76900.0,25.2303,25.2899,25.2218,25.2729,76900.0
2013-04-17 14:30:00,29.7,29.71,29.67,29.69,55000.0,25.2729,25.2814,25.2473,25.2643,55000.0
2013-04-17 14:35:00,29.68,29.7,29.64,29.65,92200.0,25.2558,25.2729,25.2218,25.2303,92200.0
2013-04-17 14:40:00,29.65,29.65,29.6,29.61,172000.0,25.2303,25.2303,25.1878,25.1963,172000.0
2013-04-17 14:45:00,29.61,29.64,29.59,29.6,206100.0,25.1963,25.2218,25.1793,25.1878,206100.0
2013-04-17 14:50:00,29.59,29.6,29.57,29.58,136600.0,25.1793,25.1878,25.1622,25.1707,136600.0
2013-04-17 14:55:00,29.59,29.65,29.58,29.63,137500.0,25.1793,25.2303,25.1707,25.2133,137500.0
2013-04-17 15:00:00,29.63,29.66,29.61,29.66,79200.0,25.2133,25.2388,25.1963,25.2388,79200.0
2013-04-17 15:05:00,29.66,29.68,29.62,29.63,61500.0,25.2388,25.2558,25.2048,25.2133,61500.0
2013-04-17 15:10:00,29.63,29.66,29.62,29.66,51500.0,25.2133,25.2388,25.2048,25.2388,51500.0
2013-04-17 15:15:00,29.65,29.69,29.64,29.64,179200.0,25.2303,25.2643,25.2218,25.2218,179200.0
2013-04-17 15:20:00,29.65,29.66,29.62,29.64,100700.0,25.2303,25.2388,25.2048,25.2218,100700.0
2013-04-17 15:25:00,29.65,29.67,29.62,29.64,132300.0,25.2303,25.2473,25.2048,25.2218,132300.0
2013-04-17 15:30:00,29.65,29.65,29.59,29.61,167000.0,25.2303,25.2303,25.1793,25.1963,167000.0
2013-04-17 15:35:00,29.62,29.64,29.59,29.61,174000.0,25.2048,25.2218,25.1793,25.1963,174000.0
2013-04-17 15:40:00,29.6,29.61,29.59,29.61,485400.0,25.1878,25.1963,25.1793,25.1963,485400.0
2013-04-17 15:45:00,29.61,29.65,29.59,29.65,353500.0,25.1963,25.2303,25.1793,25.2303,353500.0
2013-04-17 15:50:00,29.65,29.67,29.63,29.65,322000.0,25.2303,25.2473,25.2133,25.2303,322000.0
2013-04-17 15:55:00,29.66,29.68,29.61,29.61,1189400.0,25.2388,25.2558,25.1963,25.1963,1189400.0
2013-04-18 09:30:00,29.75,29.76,29.67,29.68,101400.0,25.3154,25.3239,25.2473,25.2558,101400.0
2013-04-18 09:35:00,29.68,29.69,29.58,29.6,92300.0,25.2558,25.2643,25.1707,25.1878,92300.0
2013-04-18 09:40:00,29.6,29.66,29.59,29.66,664800.0,25.1878,25.2388,25.1793,25.2388,664800.0
2013-04-18 09:45:00,29.65,29.69,29.61,29.63,222500.0,25.2303,25.2643,25.1963,25.2133,222500.0
2013-04-18 09:50:00,29.62,29.62,29.56,29.59,95800.0,25.2048,25.2048,25.1537,25.1793,95800.0
2013-04-18 09:55:00,29.59,29.59,29.53,29.54,111900.0,25.1793,25.1793,25.1282,25.1367,111900.0
2013-04-18 10:00:00,29.54,29.55,29.37,29.38,325700.0,25.1367,25.1452,24.992,25.0006,325700.0
2013-04-18 10:05:00,29.39,29.45,29.39,29.41,88000.0,25.0091,25.0601,25.0091,25.0261,88000.0
2013-04-18 10:10:00,29.41,29.49,29.41,29.49,104800.0,25.0261,25.0942,25.0261,25.0942,104800.0
2013-04-18 10:15:00,29.49,29.5,29.43,29.43,75000.0,25.0942,25.1027,25.0431,25.0431,75000.0
2013-04-18 10:20:00,29.43,29.47,29.41,29.44,239800.0,25.0431,25.0771,25.0261,25.0516,239800.0
2013-04-18 10:25:00,29.44,29.48,29.4,29.47,334000.0,25.0516,25.0856,25.0176,25.0771,334000.0
2013-04-18 10:30:00,29.48,29.53,29.48,29.51,227000.0,25.0856,25.1282,25.0856,25.1112,227000.0
2013-04-18 10:35:00,29.51,29.54,29.49,29.49,60400.0,25.1112,25.1367,25.0942,25.0942,60400.0
2013-04-18 10:40:00,29.49,29.51,29.48,29.51,63100.0,25.0942,25.1112,25.0856,25.1112,63100.0
2013-04-18 10:45:00,29.52,29.57,29.51,29.56,95600.0,25.1197,25.1622,25.1112,25.1537,95600.0
2013-04-18 10:50:00,29.56,29.64,29.56,29.64,114100.0,25.1537,25.2218,25.1537,25.2218,114100.0
2013-04-18 10:55:00,29.65,29.65,29.59,29.61,79400.0,25.2303,25.2303,25.1793,25.1963,79400.0
2013-04-18 11:00:00,29.61,29.61,29.52,29.54,110700.0,25.1963,25.1963,25.1197,25.1367,110700.0
2013-04-18 11:05:00,29.53,29.54,29.51,29.54,44200.0,25.1282,25.1367,25.1112,25.1367,44200.0
2013-04-18 11:10:00,29.54,29.55,29.52,29.55,66400.0,25.1367,25.1452,25.1197,25.1452,66400.0
2013-04-18 11:15:00,29.55,29.58,29.54,29.54,29600.0,25.1452,25.1707,25.1367,25.1367,29600.0
2013-04-18 11:20:00,29.54,29.55,29.53,29.53,52400.0,25.1367,25.1452,25.1282,25.1282,52400.0
2013-04-18 11:25:00,29.54,29.55,29.5,29.5,20900.0,25.1367,25.1452,25.1027,25.1027,20900.0
2013-04-18 11:30:00,29.5,29.52,29.49,29.49,37400.0,25.1027,25.1197,25.0942,25.0942,37400.0
2013-04-18 11:35:00,29.49,29.5,29.46,29.48,55100.0,25.0942,25.1027,25.0686,25.0856,55100.0
2013-04-18 11:40:00,29.47,29.49,29.42,29.42,45100.0,25.0771,25.0942,25.0346,25.0346,45100.0
2013-04-18 11:45:00,29.41,29.44,29.38,29.44,64800.0,25.0261,25.0516,25.0006,25.0516,64800.0
2013-04-18 11:50:00,29.44,29.46,29.41,29.46,73800.0,25.0516,25.0686,25.0261,25.0686,73800.0
2013-04-18 11:55:00,29.46,29.47,29.44,29.46,88400.0,25.0686,25.0771,25.0516,25.0686,88400.0
2013-04-18 12:00:00,29.47,29.49,29.43,29.44,259300.0,25.0771,25.0942,25.0431,25.0516,259300.0
2013-04-18 12:05:00,29.44,29.46,29.43,29.44,18300.0,25.0516,25.0686,25.0431,25.0516,18300.0
2013-04-18 12:10:00,29.44,29.47,29.44,29.46,207100.0,25.0516,25.0771,25.0516,25.0686,207100.0
2013-04-18 12:15:00,29.46,29.46,29.43,29.44,57500.0,25.0686,25.0686,25.0431,25.0516,57500.0
2013-04-18 12:20:00,29.43,29.46,29.43,29.45,53600.0,25.0431,25.0686,25.0431,25.0601,53600.0
2013-04-18 12:25:00,29.45,29.48,29.45,29.46,41000.0,25.0601,25.0856,25.0601,25.0686,41000.0
2013-04-18 12:30:00,29.46,29.48,29.44,29.48,53400.0,25.0686,25.0856,25.0516,25.0856,53400.0
2013-04-18 12:35:00,29.47,29.48,29.45,29.46,130700.0,25.0771,25.0856,25.0601,25.0686,130700.0
2013-04-18 12:40:00,29.46,29.49,29.46,29.47,65700.0,25.0686,25.0942,25.0686,25.0771,65700.0
2013-04-18 12:45:00,29.47,29.49,29.47,29.49,45300.0,25.0771,25.0942,25.0771,25.0942,45300.0
2013-04-18 12:50:00,29.49,29.5,29.47,29.48,53800.0,25.0942,25.1027,25.0771,25.0856,53800.0
2013-04-18 12:55:00,29.48,29.5,29.46,29.47,60800.0,25.0856,25.1027,25.0686,25.0771,60800.0
2013-04-18 13:00:00,29.48,29.5,29.46,29.5,110000.0,25.0856,25.1027,25.0686,25.1027,110000.0
2013-04-18 13:05:00,29.5,29.5,29.46,29.49,247900.0,25.1027,25.1027,25.0686,25.0942,247900.0
2013-04-18 13:10:00,29.49,29.5,29.46,29.46,85100.0,25.0942,25.1027,25.0686,25.0686,85100.0
2013-04-18 13:15:00,29.46,29.47,29.44,29.45,48900.0,25.0686,25.0771,25.0516,25.0601,48900.0
2013-04-18 13:20:00,29.45,29.47,29.45,29.46,100800.0,25.0601,25.0771,25.0601,25.0686,100800.0
2013-04-18 13:25:00,29.47,29.48,29.45,29.47,155400.0,25.0771,25.0856,25.0601,25.0771,155400.0
2013-04-18 13:30:00,29.47,29.47,29.45,29.46,17000.0,25.0771,25.0771,25.0601,25.0686,17000.0
2013-04-18 13:35:00,29.45,29.46,29.45,29.46,85000.0,25.0601,25.0686,25.0601,25.0686,85000.0
2013-04-18 13:40:00,29.46,29.46,29.43,29.44,99400.0,25.0686,25.0686,25.0431,25.0516,99400.0
2013-04-18 13:45:00,29.44,29.44,29.41,29.42,47900.0,25.0516,25.0516,25.0261,25.0346,47900.0
2013-04-18 13:50:00,29.42,29.42,29.4,29.41,75600.0,25.0346,25.0346,25.0176,25.0261,75600.0
2013-04-18 13:55:00,29.42,29.42,29.4,29.42,64200.0,25.0346,25.0346,25.0176,25.0346,64200.0
2013-04-18 14:00:00,29.42,29.43,29.39,29.39,133600.0,25.0346,25.0431,25.0091,25.0091,133600.0
2013-04-18 14:05:00,29.39,29.41,29.36,29.36,90500.0,25.0091,25.0261,24.9835,24.9835,90500.0
2013-04-18 14:10:00,29.35,29.35,29.33,29.35,116700.0,24.975,24.975,24.958,24.975,116700.0
2013-04-18 14:15:00,29.34,29.36,29.31,29.33,285100.0,24.9665,24.9835,24.941,24.958,285100.0
2013-04-18 14:20:00,29.33,29.36,29.29,29.34,148300.0,24.958,24.9835,24.924,24.9665,148300.0
2013-04-18 14:25:00,29.34,29.36,29.33,29.35,136300.0,24.9665,24.9835,24.958,24.975,136300.0
2013-04-18 14:30:00,29.35,29.36,29.33,29.34,131500.0,24.975,24.9835,24.958,24.9665,131500.0
2013-04-18 14:35:00,29.35,29.37,29.34,29.36,100600.0,24.975,24.992,24.9665,24.9835,100600.0
2013-04-18 14:40:00,29.35,29.37,29.33,29.35,172600.0,24.975,24.992,24.958,24.975,172600.0
2013-04-18 14:45:00,29.34,29.35,29.3,29.31,227500.0,24.9665,24.975,24.9325,24.941,227500.0
2013-04-18 14:50:00,29.31,29.31,29.28,29.29,138900.0,24.941,24.941,24.9155,24.924,138900.0
2013-04-18 14:55:00,29.29,29.29,29.23,29.27,189900.0,24.924,24.924,24.8729,24.907,189900.0
2013-04-18 15:00:00,29.27,29.28,29.24,29.25,170000.0,24.907,24.9155,24.8814,24.8899,170000.0
2013-04-18 15:05:00,29.25,29.29,29.25,29.26,191200.0,24.8899,24.924,24.8899,24.8984,191200.0
2013-04-18 15:10:00,29.27,29.32,29.27,29.32,180800.0,24.907,24.9495,24.907,24.9495,180800.0
2013-04-18 15:15:00,29.31,29.32,29.3,29.31,473500.0,24.941,24.9495,24.9325,24.941,473500.0
2013-04-18 15:20:00,29.31,29.31,29.28,29.29,167000.0,24.941,24.941,24.9155,24.924,167000.0
2013-04-18 15:25:00,29.29,29.3,29.27,29.28,471700.0,24.924,24.9325,24.907,24.9155,471700.0
2013-04-18 15:30:00,29.28,29.35,29.28,29.32,269900.0,24.9155,24.975,24.9155,24.9495,269900.0
2013-04-18 15:35:00,29.32,29.32,29.29,29.31,332600.0,24.9495,24.9495,24.924,24.941,332600.0
2013-04-18 15:40:00,29.31,29.34,29.3,29.34,201500.0,24.941,24.9665,24.9325,24.9665,201500.0
2013-04-18 15:45:00,29.34,29.37,29.31,29.35,667100.0,24.9665,24.992,24.941,24.975,667100.0
2013-04-18 15:50:00,29.35,29.36,29.33,29.33,186600.0,24.975,24.9835,24.958,24.958,186600.0
2013-04-18 15:55:00,29.33,29.35,29.3,29.32,1283400.0,24.958,24.975,24.9325,24.9495,1283400.0
2013-04-19 09:30:00,29.24,29.25,29.12,29.18,215300.0,24.8814,24.8899,24.7793,24.8304,215300.0
2013-04-19 09:35:00,29.18,29.2,29.15,29.18,102500.0,24.8304,24.8474,24.8048,24.8304,102500.0
2013-04-19 09:40:00,29.18,29.18,29.13,29.13,139100.0,24.8304,24.8304,24.7878,24.7878,139100.0
2013-04-19 09:45:00,29.14,29.15,29.1,29.13,252000.0,24.7963,24.8048,24.7623,24.7878,252000.0
2013-04-19 09:50:00,29.14,29.2,29.13,29.17,87100.0,24.7963,24.8474,24.7878,24.8219,87100.0
2013-04-19 09:55:00,29.18,29.24,29.14,29.24,226800.0,24.8304,24.8814,24.7963,24.8814,226800.0
2013-04-19 10:00:00,29.24,29.31,29.24,29.3,160200.0,24.8814,24.941,24.8814,24.9325,160200.0
2013-04-19 10:05:00,29.3,29.35,29.28,29.33,275900.0,24.9325,24.975,24.9155,24.958,275900.0
2013-04-19 10:10:00,29.33,29.33,29.28,29.3,73300.0,24.958,24.958,24.9155,24.9325,73300.0
2013-04-19 10:15:00,29.31,29.36,29.31,29.36,50000.0,24.941,24.9835,24.941,24.9835,50000.0
2013-04-19 10:20:00,29.35,29.35,29.32,29.33,59000.0,24.975,24.975,24.9495,24.958,59000.0
2013-04-19 10:25:00,29.33,29.34,29.26,29.28,170400.0,24.958,24.9665,24.8984,24.9155,170400.0
2013-04-19 10:30:00,29.29,29.31,29.27,29.31,70400.0,24.924,24.941,24.907,24.941,70400.0
2013-04-19 10:35:00,29.31,29.34,29.3,29.31,38900.0,24.941,24.9665,24.9325,24.941,38900.0
2013-04-19 10:40:00,29.31,29.36,29.3,29.34,61000.0,24.941,24.9835,24.9325,24.9665,61000.0
2013-04-19 10:45:00,29.34,29.34,29.29,29.31,94600.0,24.9665,24.9665,24.924,24.941,94600.0
2013-04-19 10:50:00,29.3,29.31,29.27,29.31,67700.0,24.9325,24.941,24.907,24.941,67700.0
2013-04-19 10:55:00,29.31,29.34,29.31,29.33,79000.0,24.941,24.9665,24.941,24.958,79000.0
2013-04-19 11:00:00,29.34,29.36,29.32,29.33,135600.0,24.9665,24.9835,24.9495,24.958,135600.0
2013-04-19 11:05:00,29.32,29.41,29.32,29.4,128700.0,24.9495,25.0261,24.9495,25.0176,128700.0
2013-04-19 11:10:00,29.4,29.43,29.39,29.43,140400.0,25.0176,25.0431,25.0091,25.0431,140400.0
2013-04-19 11:15:00,29.43,29.46,29.42,29.44,116500.0,25.0431,25.0686,25.0346,25.0516,116500.0
2013-04-19 11:20:00,29.43,29.44,29.4,29.42,374600.0,25.0431,25.0516,25.0176,25.0346,374600.0
2013-04-19 11:25:00,29.43,29.43,29.38,29.39,201600.0,25.0431,25.0431,25.0006,25.0091,201600.0
2013-04-19 11:30:00,29.4,29.44,29.39,29.44,77100.0,25.0176,25.0516,25.0091,25.0516,77100.0
2013-04-19 11:35:00,29.43,29.46,29.43,29.44,75700.0,25.0431,25.0686,25.0431,25.0516,75700.0
2013-04-19 11:40:00,29.44,29.45,29.41,29.43,51300.0,25.0516,25.0601,25.0261,25.0431,51300.0
2013-04-19 11:45:00,29.44,29.44,29.42,29.42,34100.0,25.0516,25.0516,25.0346,25.0346,34100.0
2013-04-19 11:50:00,29.41,29.42,29.4,29.41,31000.0,25.0261,25.0346,25.0176,25.0261,31000.0
2013-04-19 11:55:00,29.41,29.42,29.4,29.41,46500.0,25.0261,25.0346,25.0176,25.0261,46500.0
2013-04-19 12:00:00,29.41,29.43,29.4,29.43,43800.0,25.0261,25.0431,25.0176,25.0431,43800.0
2013-04-19 12:05:00,29.42,29.43,29.41,29.42,19600.0,25.0346,25.0431,25.0261,25.0346,19600.0
2013-04-19 12:10:00,29.41,29.42,29.39,29.41,69300.0,25.0261,25.0346,25.0091,25.0261,69300.0
2013-04-19 12:15:00,29.41,29.41,29.37,29.38,45800.0,25.0261,25.0261,24.992,25.0006,45800.0
2013-04-19 12:20:00,29.39,29.39,29.37,29.38,31200.0,25.0091,25.0091,24.992,25.0006,31200.0
2013-04-19 12:25:00,29.38,29.39,29.36,29.38,15700.0,25.0006,25.0091,24.9835,25.0006,15700.0
2013-04-19 12:30:00,29.38,29.4,29.36,29.37,55500.0,25.0006,25.0176,24.9835,24.992,55500.0
2013-04-19 12:35:00,29.38,29.39,29.36,29.37,27700.0,25.0006,25.0091,24.9835,24.992,27700.0
2013-04-19 12:40:00,29.37,29.38,29.36,29.36,18400.0,24.992,25.0006,24.9835,24.9835,18400.0
2013-04-19 12:45:00,29.37,29.37,29.33,29.33,41600.0,24.992,24.992,24.958,24.958,41600.0
2013-04-19 12:50:00,29.33,29.35,29.33,29.35,23700.0,24.958,24.975,24.958,24.975,23700.0
2013-04-19 12:55:00,29.34,29.35,29.33,29.34,98600.0,24.9665,24.975,24.958,24.9665,98600.0
2013-04-19 13:00:00,29.34,29.36,29.33,29.33,32400.0,24.9665,24.9835,24.958,24.958,32400.0
2013-04-19 13:05:00,29.33,29.33,29.3,29.31,19000.0,24.958,24.958,24.9325,24.941,19000.0
2013-04-19 13:10:00,29.31,29.33,29.31,29.32,41400.0,24.941,24.958,24.941,24.9495,41400.0
2013-04-19 13:15:00,29.32,29.32,29.31,29.31,21900.0,24.9495,24.9495,24.941,24.941,21900.0
2013-04-19 13:20:00,29.32,29.35,29.31,29.34,73500.0,24.9495,24.975,24.941,24.9665,73500.0
2013-04-19 13:25:00,29.35,29.36,29.34,29.36,35900.0,24.975,24.9835,24.9665,24.9835,35900.0
2013-04-19 13:30:00,29.36,29.36,29.33,29.33,37400.0,24.9835,24.9835,24.958,24.958,37400.0
2013-04-19 13:35:00,29.34,29.35,29.33,29.34,49000.0,24.9665,24.975,24.958,24.9665,49000.0
2013-04-19 13:40:00,29.34,29.35,29.33,29.34,34500.0,24.9665,24.975,24.958,24.9665,34500.0
2013-04-19 13:45:00,29.34,29.35,29.32,29.34,24900.0,24.9665,24.975,24.9495,24.9665,24900.0
2013-04-19 13:50:00,29.33,29.34,29.33,29.34,23300.0,24.958,24.9665,24.958,24.9665,23300.0
2013-04-19 13:55:00,29.35,29.35,29.33,29.33,18300.0,24.975,24.975,24.958,24.958,18300.0
2013-04-19 14:00:00,29.34,29.35,29.34,29.35,22800.0,24.9665,24.975,24.9665,24.975,22800.0
2013-04-19 14:05:00,29.35,29.4,29.35,29.39,87800.0,24.975,25.0176,24.975,25.0091,87800.0
2013-04-19 14:10:00,29.39,29.4,29.39,29.39,22500.0,25.0091,25.0176,25.0091,25.0091,22500.0
2013-04-19 14:15:00,29.39,29.4,29.38,29.38,32100.0,25.0091,25.0176,25.0006,25.0006,32100.0
2013-04-19 14:20:00,29.39,29.4,29.39,29.39,37500.0,25.0091,25.0176,25.0091,25.0091,37500.0
2013-04-19 14:25:00,29.39,29.41,29.38,29.39,176700.0,25.0091,25.0261,25.0006,25.0091,176700.0
2013-04-19 14:30:00,29.39,29.41,29.39,29.41,37100.0,25.0091,25.0261,25.0091,25.0261,37100.0
2013-04-19 14:35:00,29.41,29.42,29.37,29.37,122500.0,25.0261,25.0346,24.992,24.992,122500.0
2013-04-19 14:40:00,29.38,29.38,29.32,29.33,148800.0,25.0006,25.0006,24.9495,24.958,148800.0
2013-04-19 14:45:00,29.34,29.36,29.34,29.35,42700.0,24.9665,24.9835,24.9665,24.975,42700.0
2013-04-19 14:50:00,29.35,29.36,29.34,29.35,48900.0,24.975,24.9835,24.9665,24.975,48900.0
2013-04-19 14:55:00,29.36,29.36,29.32,29.32,29900.0,24.9835,24.9835,24.9495,24.9495,29900.0
2013-04-19 15:00:00,29.32,29.33,29.31,29.31,142800.0,24.9495,24.958,24.941,24.941,142800.0
2013-04-19 15:05:00,29.32,29.35,29.31,29.34,78000.0,24.9495,24.975,24.941,24.9665,78000.0
2013-04-19 15:10:00,29.33,29.35,29.32,29.32,63200.0,24.958,24.975,24.9495,24.9495,63200.0
2013-04-19 15:15:00,29.32,29.34,29.31,29.31,65000.0,24.9495,24.9665,24.941,24.941,65000.0
2013-04-19 15:20:00,29.32,29.35,29.31,29.34,116400.0,24.9495,24.975,24.941,24.9665,116400.0
2013-04-19 15:25:00,29.34,29.37,29.34,29.37,81000.0,24.9665,24.992,24.9665,24.992,81000.0
2013-04-19 15:30:00,29.36,29.39,29.35,29.36,73800.0,24.9835,25.0091,24.975,24.9835,73800.0
2013-04-19 15:35:00,29.36,29.39,29.36,29.37,113300.0,24.9835,25.0091,24.9835,24.992,113300.0
2013-04-19 15:40:00,29.37,29.4,29.36,29.39,93800.0,24.992,25.0176,24.9835,25.0091,93800.0
2013-04-19 15:45:00,29.39,29.4,29.36,29.37,225600.0,25.0091,25.0176,24.9835,24.992,225600.0
2013-04-19 15:50:00,29.37,29.38,29.36,29.36,153100.0,24.992,25.0006,24.9835,24.9835,153100.0
2013-04-19 15:55:00,29.36,29.36,29.33,29.33,1618100.0,24.9835,24.9835,24.958,24.958,1618100.0
2013-04-22 09:30:00,29.45,29.54,29.44,29.54,111300.0,25.0601,25.1367,25.0516,25.1367,111300.0
2013-04-22 09:35:00,29.54,29.54,29.44,29.47,141600.0,25.1367,25.1367,25.0516,25.0771,141600.0
2013-04-22 09:40:00,29.48,29.49,29.4,29.45,98200.0,25.0856,25.0942,25.0176,25.0601,98200.0
2013-04-22 09:45:00,29.45,29.45,29.39,29.39,84400.0,25.0601,25.0601,25.0091,25.0091,84400.0
2013-04-22 09:50:00,29.39,29.47,29.38,29.46,89700.0,25.0091,25.0771,25.0006,25.0686,89700.0
2013-04-22 09:55:00,29.46,29.5,29.45,29.49,68500.0,25.0686,25.1027,25.0601,25.0942,68500.0
2013-04-22 10:00:00,29.48,29.49,29.43,29.47,153300.0,25.0856,25.0942,25.0431,25.0771,153300.0
2013-04-22 10:05:00,29.47,29.47,29.4,29.4,302400.0,25.0771,25.0771,25.0176,25.0176,302400.0
2013-04-22 10:10:00,29.39,29.4,29.36,29.39,85700.0,25.0091,25.0176,24.9835,25.0091,85700.0
2013-04-22 10:15:00,29.38,29.43,29.37,29.39,49700.0,25.0006,25.0431,24.992,25.0091,49700.0
2013-04-22 10:20:00,29.39,29.41,29.36,29.36,101800.0,25.0091,25.0261,24.9835,24.9835,101800.0
2013-04-22 10:25:00,29.36,29.38,29.32,29.36,109800.0,24.9835,25.0006,24.9495,24.9835,109800.0
2013-04-22 10:30:00,29.36,29.36,29.32,29.34,123400.0,24.9835,24.9835,24.9495,24.9665,123400.0
2013-04-22 10:35:00,29.34,29.37,29.31,29.37,74400.0,24.9665,24.992,24.941,24.992,74400.0
2013-04-22 10:40:00,29.36,29.37,29.34,29.36,64600.0,24.9835,24.992,24.9665,24.9835,64600.0
2013-04-22 10:45:00,29.37,29.43,29.37,29.41,132400.0,24.992,25.0431,24.992,25.0261,132400.0
2013-04-22 10:50:00,29.42,29.43,29.4,29.41,32900.0,25.0346,25.0431,25.0176,25.0261,32900.0
2013-04-22 10:55:00,29.41,29.42,29.4,29.42,85400.0,25.0261,25.0346,25.0176,25.0346,85400.0
2013-04-22 11:00:00,29.42,29.43,29.38,29.39,41600.0,25.0346,25.0431,25.0006,25.0091,41600.0
2013-04-22 11:05:00,29.39,29.42,29.38,29.4,80100.0,25.0091,25.0346,25.0006,25.0176,80100.0
2013-04-22 11:10:00,29.4,29.41,29.38,29.4,35200.0,25.0176,25.0261,25.0006,25.0176,35200.0
2013-04-22 11:15:00,29.4,29.42,29.38,29.41,48200.0,25.0176,25.0346,25.0006,25.0261,48200.0
2013-04-22 11:20:00,29.41,29.42,29.39,29.39,23400.0,25.0261,25.0346,25.0091,25.0091,23400.0
2013-04-22 11:25:00,29.4,29.43,29.39,29.42,36100.0,25.0176,25.0431,25.0091,25.0346,36100.0
2013-04-22 11:30:00,29.41,29.42,29.4,29.41,38900.0,25.0261,25.0346,25.0176,25.0261,38900.0
2013-04-22 11:35:00,29.41,29.46,29.41,29.46,49100.0,25.0261,25.0686,25.0261,25.0686,49100.0
2013-04-22 11:40:00,29.46,29.47,29.45,29.47,36400.0,25.0686,25.0771,25.0601,25.0771,36400.0
2013-04-22 11:45:00,29.46,29.47,29.43,29.43,19100.0,25.0686,25.0771,25.0431,25.0431,19100.0
2013-04-22 11:50:00,29.43,29.46,29.43,29.45,37500.0,25.0431,25.0686,25.0431,25.0601,37500.0
2013-04-22 11:55:00,29.45,29.48,29.45,29.47,26700.0,25.0601,25.0856,25.0601,25.0771,26700.0
2013-04-22 12:00:00,29.47,29.49,29.47,29.47,43300.0,25.0771,25.0942,25.0771,25.0771,43300.0
2013-04-22 12:05:00,29.47,29.53,29.47,29.53,32900.0,25.0771,25.1282,25.0771,25.1282,32900.0
2013-04-22 12:10:00,29.52,29.54,29.51,29.52,309400.0,25.1197,25.1367,25.1112,25.1197,309400.0
2013-04-22 12:15:00,29.52,29.53,29.51,29.52,261100.0,25.1197,25.1282,25.1112,25.1197,261100.0
2013-04-22 12:20:00,29.53,29.53,29.51,29.51,37500.0,25.1282,25.1282,25.1112,25.1112,37500.0
2013-04-22 12:25:00,29.51,29.52,29.5,29.51,30500.0,25.1112,25.1197,25.1027,25.1112,30500.0
2013-04-22 12:30:00,29.52,29.52,29.5,29.5,13100.0,25.1197,25.1197,25.1027,25.1027,13100.0
2013-04-22 12:35:00,29.5,29.53,29.5,29.53,64500.0,25.1027,25.1282,25.1027,25.1282,64500.0
2013-04-22 12:40:00,29.53,29.55,29.52,29.52,244700.0,25.1282,25.1452,25.1197,25.1197,244700.0
2013-04-22 12:45:00,29.53,29.54,29.53,29.53,20600.0,25.1282,25.1367,25.1282,25.1282,20600.0
2013-04-22 12:50:00,29.54,29.54,29.52,29.52,49300.0,25.1367,25.1367,25.1197,25.1197,49300.0
2013-04-22 12:55:00,29.53,29.54,29.51,29.51,30100.0,25.1282,25.1367,25.1112,25.1112,30100.0
2013-04-22 13:00:00,29.5,29.51,29.48,29.48,10000.0,25.1027,25.1112,25.0856,25.0856,10000.0
2013-04-22 13:05:00,29.49,29.51,29.49,29.51,42600.0,25.0942,25.1112,25.0942,25.1112,42600.0
2013-04-22 13:10:00,29.5,29.52,29.5,29.5,20100.0,25.1027,25.1197,25.1027,25.1027,20100.0
2013-04-22 13:15:00,29.51,29.51,29.5,29.5,10100.0,25.1112,25.1112,25.1027,25.1027,10100.0
2013-04-22 13:20:00,29.49,29.51,29.49,29.51,34300.0,25.0942,25.1112,25.0942,25.1112,34300.0
2013-04-22 13:25:00,29.51,29.51,29.49,29.5,33700.0,25.1112,25.1112,25.0942,25.1027,33700.0
2013-04-22 13:30:00,29.51,29.52,29.51,29.52,25800.0,25.1112,25.1197,25.1112,25.1197,25800.0
2013-04-22 13:35:00,29.52,29.54,29.51,29.53,17300.0,25.1197,25.1367,25.1112,25.1282,17300.0
2013-04-22 13:40:00,29.53,29.55,29.51,29.55,20800.0,25.1282,25.1452,25.1112,25.1452,20800.0
2013-04-22 13:45:00,29.54,29.55,29.54,29.54,38700.0,25.1367,25.1452,25.1367,25.1367,38700.0
2013-04-22 13:50:00,29.53,29.53,29.52,29.53,29800.0,25.1282,25.1282,25.1197,25.1282,29800.0
2013-04-22 13:55:00,29.53,29.54,29.51,29.52,275500.0,25.1282,25.1367,25.1112,25.1197,275500.0
2013-04-22 14:00:00,29.52,29.54,29.52,29.54,134100.0,25.1197,25.1367,25.1197,25.1367,134100.0
2013-04-22 14:05:00,29.54,29.54,29.53,29.53,16100.0,25.1367,25.1367,25.1282,25.1282,16100.0
2013-04-22 14:10:00,29.53,29.54,29.51,29.53,546500.0,25.1282,25.1367,25.1112,25.1282,546500.0
2013-04-22 14:15:00,29.54,29.59,29.54,29.58,108400.0,25.1367,25.1793,25.1367,25.1707,108400.0
2013-04-22 14:20:00,29.58,29.6,29.58,29.59,66600.0,25.1707,25.1878,25.1707,25.1793,66600.0
2013-04-22 14:25:00,29.59,29.61,29.59,29.59,41700.0,25.1793,25.1963,25.1793,25.1793,41700.0
2013-04-22 14:30:00,29.59,29.61,29.59,29.6,28200.0,25.1793,25.1963,25.1793,25.1878,28200.0
2013-04-22 14:35:00,29.6,29.63,29.6,29.62,136600.0,25.1878,25.2133,25.1878,25.2048,136600.0
2013-04-22 14:40:00,29.62,29.64,29.62,29.63,93400.0,25.2048,25.2218,25.2048,25.2133,93400.0
2013-04-22 14:45:00,29.63,29.63,29.6,29.6,30500.0,25.2133,25.2133,25.1878,25.1878,30500.0
2013-04-22 14:50:00,29.61,29.63,29.61,29.63,52000.0,25.1963,25.2133,25.1963,25.2133,52000.0
2013-04-22 14:55:00,29.62,29.63,29.61,29.61,39900.0,25.2048,25.2133,25.1963,25.1963,39900.0
2013-04-22 15:00:00,29.62,29.63,29.61,29.62,45200.0,25.2048,25.2133,25.1963,25.2048,45200.0
2013-04-22 15:05:00,29.62,29.62,29.6,29.6,44500.0,25.2048,25.2048,25.1878,25.1878,44500.0
2013-04-22 15:10:00,29.6,29.62,29.6,29.61,46700.0,25.1878,25.2048,25.1878,25.1963,46700.0
2013-04-22 15:15:00,29.61,29.61,29.59,29.6,56800.0,25.1963,25.1963,25.1793,25.1878,56800.0
2013-04-22 15:20:00,29.6,29.63,29.59,29.62,37300.0,25.1878,25.2133,25.1793,25.2048,37300.0
2013-04-22 15:25:00,29.62,29.64,29.61,29.62,63200.0,25.2048,25.2218,25.1963,25.2048,63200.0
2013-04-22 15:30:00,29.62,29.65,29.61,29.65,66500.0,25.2048,25.2303,25.1963,25.2303,66500.0
2013-04-22 15:35:00,29.65,29.66,29.62,29.65,84700.0,25.2303,25.2388,25.2048,25.2303,84700.0
2013-04-22 15:40:00,29.66,29.66,29.64,29.65,77900.0,25.2388,25.2388,25.2218,25.2303,77900.0
2013-04-22 15:45:00,29.65,29.65,29.6,29.62,205500.0,25.2303,25.2303,25.1878,25.2048,205500.0
2013-04-22 15:50:00,29.62,29.62,29.58,29.59,339200.0,25.2048,25.2048,25.1707,25.1793,339200.0
2013-04-22 15:55:00,29.6,29.6,29.57,29.58,720800.0,25.1878,25.1878,25.1622,25.1707,720800.0
2013-04-23 09:30:00,29.75,29.78,29.71,29.75,159600.0,25.3154,25.3409,25.2814,25.3154,159600.0
2013-04-23 09:35:00,29.75,29.79,29.74,29.76,102700.0,25.3154,25.3494,25.3069,25.3239,102700.0
2013-04-23 09:40:00,29.76,29.77,29.71,29.76,112100.0,25.3239,25.3324,25.2814,25.3239,112100.0
2013-04-23 09:45:00,29.76,29.79,29.75,29.78,272100.0,25.3239,25.3494,25.3154,25.3409,272100.0
2013-04-23 09:50:00,29.79,29.82,29.78,29.82,177500.0,25.3494,25.375,25.3409,25.375,177500.0
2013-04-23 09:55:00,29.82,29.84,29.79,29.8,60900.0,25.375,25.392,25.3494,25.3579,60900.0
2013-04-23 10:00:00,29.81,29.86,29.8,29.83,61700.0,25.3665,25.409,25.3579,25.3835,61700.0
2013-04-23 10:05:00,29.83,29.85,29.8,29.81,408800.0,25.3835,25.4005,25.3579,25.3665,408800.0
2013-04-23 10:10:00,29.81,29.83,29.8,29.82,667200.0,25.3665,25.3835,25.3579,25.375,667200.0
2013-04-23 10:15:00,29.82,29.86,29.81,29.86,441900.0,25.375,25.409,25.3665,25.409,441900.0
2013-04-23 10:20:00,29.86,29.89,29.85,29.86,693100.0,25.409,25.4345,25.4005,25.409,693100.0
2013-04-23 10:25:00,29.86,29.88,29.84,29.87,580300.0,25.409,25.426,25.392,25.4175,580300.0
2013-04-23 10:30:00,29.86,29.89,29.85,29.89,81300.0,25.409,25.4345,25.4005,25.4345,81300.0
2013-04-23 10:35:00,29.89,29.91,29.88,29.88,59200.0,25.4345,25.4516,25.426,25.426,59200.0
2013-04-23 10:40:00,29.89,29.92,29.88,29.9,160100.0,25.4345,25.4601,25.426,25.443,160100.0
2013-04-23 10:45:00,29.9,29.92,29.89,29.89,49600.0,25.443,25.4601,25.4345,25.4345,49600.0
2013-04-23 10:50:00,29.89,29.9,29.88,29.89,26700.0,25.4345,25.443,25.426,25.4345,26700.0
2013-04-23 10:55:00,29.89,29.91,29.88,29.88,55600.0,25.4345,25.4516,25.426,25.426,55600.0
2013-04-23 11:00:00,29.89,29.91,29.89,29.91,29400.0,25.4345,25.4516,25.4345,25.4516,29400.0
2013-04-23 11:05:00,29.91,29.93,29.9,29.93,25100.0,25.4516,25.4686,25.443,25.4686,25100.0
2013-04-23 11:10:00,29.93,29.93,29.89,29.89,35100.0,25.4686,25.4686,25.4345,25.4345,35100.0
2013-04-23 11:15:00,29.9,29.94,29.89,29.94,56400.0,25.443,25.4771,25.4345,25.4771,56400.0
2013-04-23 11:20:00,29.94,29.95,29.93,29.95,22500.0,25.4771,25.4856,25.4686,25.4856,22500.0
2013-04-23 11:25:00,29.94,29.96,29.94,29.95,226800.0,25.4771,25.4941,25.4771,25.4856,226800.0
2013-04-23 11:30:00,29.95,29.99,29.95,29.98,220200.0,25.4856,25.5196,25.4856,25.5111,220200.0
2013-04-23 11:35:00,29.98,29.98,29.95,29.96,28200.0,25.5111,25.5111,25.4856,25.4941,28200.0
2013-04-23 11:40:00,29.96,29.97,29.96,29.96,20000.0,25.4941,25.5026,25.4941,25.4941,20000.0
2013-04-23 11:45:00,29.96,29.97,29.96,29.97,9800.0,25.4941,25.5026,25.4941,25.5026,9800.0
2013-04-23 11:50:00,29.96,29.98,29.96,29.98,24300.0,25.4941,25.5111,25.4941,25.5111,24300.0
2013-04-23 11:55:00,29.98,29.99,29.97,29.99,58200.0,25.5111,25.5196,25.5026,25.5196,58200.0
2013-04-23 12:00:00,29.98,29.98,29.97,29.98,14900.0,25.5111,25.5111,25.5026,25.5111,14900.0
2013-04-23 12:05:00,29.98,29.99,29.97,29.98,46300.0,25.5111,25.5196,25.5026,25.5111,46300.0
2013-04-23 12:10:00,29.97,29.98,29.95,29.98,105400.0,25.5026,25.5111,25.4856,25.5111,105400.0
2013-04-23 12:15:00,29.98,29.99,29.97,29.98,66000.0,25.5111,25.5196,25.5026,25.5111,66000.0
2013-04-23 12:20:00,29.98,30.0,29.98,30.0,49000.0,25.5111,25.5281,25.5111,25.5281,49000.0
2013-04-23 12:25:00,30.0,30.01,29.99,30.0,26000.0,25.5281,25.5366,25.5196,25.5281,26000.0
2013-04-23 12:30:00,30.0,30.01,29.99,29.99,27300.0,25.5281,25.5366,25.5196,25.5196,27300.0
2013-04-23 12:35:00,29.99,30.0,29.98,29.99,26300.0,25.5196,25.5281,25.5111,25.5196,26300.0
2013-04-23 12:40:00,29.99,29.99,29.98,29.98,22100.0,25.5196,25.5196,25.5111,25.5111,22100.0
2013-04-23 12:45:00,29.98,29.98,29.94,29.94,19300.0,25.5111,25.5111,25.4771,25.4771,19300.0
2013-04-23 12:50:00,29.94,29.95,29.94,29.94,20500.0,25.4771,25.4856,25.4771,25.4771,20500.0
2013-04-23 12:55:00,29.94,29.95,29.94,29.95,10500.0,25.4771,25.4856,25.4771,25.4856,10500.0
2013-04-23 13:00:00,29.95,29.95,29.94,29.94,14700.0,25.4856,25.4856,25.4771,25.4771,14700.0
2013-04-23 13:05:00,29.94,29.95,29.66,29.66,1159800.0,25.4771,25.4856,25.2388,25.2388,1159800.0
2013-04-23 13:10:00,29.65,29.95,29.63,29.94,2031900.0,25.2303,25.4856,25.2133,25.4771,2031900.0
2013-04-23 13:15:00,29.93,29.95,29.9,29.95,109600.0,25.4686,25.4856,25.443,25.4856,109600.0
2013-04-23 13:20:00,29.94,29.96,29.92,29.92,73000.0,25.4771,25.4941,25.4601,25.4601,73000.0
2013-04-23 13:25:00,29.92,29.93,29.88,29.89,47200.0,25.4601,25.4686,25.426,25.4345,47200.0
2013-04-23 13:30:00,29.9,29.92,29.88,29.91,28800.0,25.443,25.4601,25.426,25.4516,28800.0
2013-04-23 13:35:00,29.91,29.91,29.89,29.89,33600.0,25.4516,25.4516,25.4345,25.4345,33600.0
2013-04-23 13:40:00,29.9,29.91,29.88,29.9,37700.0,25.443,25.4516,25.426,25.443,37700.0
2013-04-23 13:45:00,29.9,29.92,29.9,29.92,26100.0,25.443,25.4601,25.443,25.4601,26100.0
2013-04-23 13:50:00,29.91,29.92,29.9,29.91,30600.0,25.4516,25.4601,25.443,25.4516,30600.0
2013-04-23 13:55:00,29.91,29.92,29.9,29.91,35400.0,25.4516,25.4601,25.443,25.4516,35400.0
2013-04-23 14:00:00,29.91,29.92,29.9,29.91,22800.0,25.4516,25.4601,25.443,25.4516,22800.0
2013-04-23 14:05:00,29.91,29.91,29.9,29.91,39700.0,25.4516,25.4516,25.443,25.4516,39700.0
2013-04-23 14:10:00,29.91,29.91,29.87,29.89,46500.0,25.4516,25.4516,25.4175,25.4345,46500.0
2013-04-23 14:15:00,29.89,29.9,29.86,29.87,78900.0,25.4345,25.443,25.409,25.4175,78900.0
2013-04-23 14:20:00,29.87,29.87,29.84,29.85,78100.0,25.4175,25.4175,25.392,25.4005,78100.0
2013-04-23 14:25:00,29.85,29.86,29.82,29.82,163100.0,25.4005,25.409,25.375,25.375,163100.0
2013-04-23 14:30:00,29.82,29.83,29.78,29.82,233000.0,25.375,25.3835,25.3409,25.375,233000.0
2013-04-23 14:35:00,29.82,29.85,29.82,29.85,69900.0,25.375,25.4005,25.375,25.4005,69900.0
2013-04-23 14:40:00,29.85,29.85,29.83,29.83,31700.0,25.4005,25.4005,25.3835,25.3835,31700.0
2013-04-23 14:45:00,29.83,29.85,29.83,29.85,110700.0,25.3835,25.4005,25.3835,25.4005,110700.0
2013-04-23 14:50:00,29.85,29.87,29.84,29.86,72500.0,25.4005,25.4175,25.392,25.409,72500.0
2013-04-23 14:55:00,29.86,29.88,29.86,29.88,18900.0,25.409,25.426,25.409,25.426,18900.0
2013-04-23 15:00:00,29.88,29.9,29.87,29.88,45200.0,25.426,25.443,25.4175,25.426,45200.0
2013-04-23 15:05:00,29.88,29.89,29.86,29.88,72500.0,25.426,25.4345,25.409,25.426,72500.0
2013-04-23 15:10:00,29.88,29.9,29.87,29.87,58100.0,25.426,25.443,25.4175,25.4175,58100.0
2013-04-23 15:15:00,29.88,29.91,29.87,29.9,34400.0,25.426,25.4516,25.4175,25.443,34400.0
2013-04-23 15:20:00,29.89,29.92,29.89,29.91,62100.0,25.4345,25.4601,25.4345,25.4516,62100.0
2013-04-23 15:25:00,29.9,29.93,29.9,29.93,155100.0,25.443,25.4686,25.443,25.4686,155100.0
2013-04-23 15:30:00,29.93,29.94,29.91,29.92,44700.0,25.4686,25.4771,25.4516,25.4601,44700.0
2013-04-23 15:35:00,29.92,29.94,29.91,29.94,107000.0,25.4601,25.4771,25.4516,25.4771,107000.0
2013-04-23 15:40:00,29.94,29.94,29.91,29.92,98400.0,25.4771,25.4771,25.4516,25.4601,98400.0
2013-04-23 15:45:00,29.92,29.93,29.9,29.93,179200.0,25.4601,25.4686,25.443,25.4686,179200.0
2013-04-23 15:50:00,29.93,29.94,29.91,29.92,257900.0,25.4686,25.4771,25.4516,25.4601,257900.0
2013-04-23 15:55:00,29.92,29.94,29.9,29.91,826700.0,25.4601,25.4771,25.443,25.4516,826700.0
2013-04-24 09:30:00,29.72,29.81,29.68,29.8,189900.0,25.2899,25.3665,25.2558,25.3579,189900.0
2013-04-24 09:35:00,29.81,29.85,29.8,29.83,55000.0,25.3665,25.4005,25.3579,25.3835,55000.0
2013-04-24 09:40:00,29.83,29.89,29.81,29.89,96400.0,25.3835,25.4345,25.3665,25.4345,96400.0
2013-04-24 09:45:00,29.9,29.94,29.87,29.88,82400.0,25.443,25.4771,25.4175,25.426,82400.0
2013-04-24 09:50:00,29.87,29.88,29.84,29.88,96400.0,25.4175,25.426,25.392,25.426,96400.0
2013-04-24 09:55:00,29.87,29.88,29.84,29.87,81300.0,25.4175,25.426,25.392,25.4175,81300.0
2013-04-24 10:00:00,29.87,29.9,29.82,29.82,61900.0,25.4175,25.443,25.375,25.375,61900.0
2013-04-24 10:05:00,29.82,29.83,29.76,29.77,244800.0,25.375,25.3835,25.3239,25.3324,244800.0
2013-04-24 10:10:00,29.76,29.79,29.73,29.73,82700.0,25.3239,25.3494,25.2984,25.2984,82700.0
2013-04-24 10:15:00,29.74,29.79,29.72,29.76,90900.0,25.3069,25.3494,25.2899,25.3239,90900.0
2013-04-24 10:20:00,29.75,29.79,29.73,29.79,55800.0,25.3154,25.3494,25.2984,25.3494,55800.0
2013-04-24 10:25:00,29.79,29.8,29.77,29.79,78500.0,25.3494,25.3579,25.3324,25.3494,78500.0
2013-04-24 10:30:00,29.79,29.85,29.78,29.83,64800.0,25.3494,25.4005,25.3409,25.3835,64800.0
2013-04-24 10:35:00,29.84,29.84,29.8,29.81,25100.0,25.392,25.392,25.3579,25.3665,25100.0
2013-04-24 10:40:00,29.81,29.83,29.78,29.82,22200.0,25.3665,25.3835,25.3409,25.375,22200.0
2013-04-24 10:45:00,29.82,29.84,29.81,29.83,73100.0,25.375,25.392,25.3665,25.3835,73100.0
2013-04-24 10:50:00,29.83,29.84,29.81,29.81,143600.0,25.3835,25.392,25.3665,25.3665,143600.0
2013-04-24 10:55:00,29.82,29.83,29.8,29.82,53500.0,25.375,25.3835,25.3579,25.375,53500.0
2013-04-24 11:00:00,29.82,29.83,29.79,29.79,52200.0,25.375,25.3835,25.3494,25.3494,52200.0
2013-04-24 11:05:00,29.8,29.82,29.77,29.77,41000.0,25.3579,25.375,25.3324,25.3324,41000.0
2013-04-24 11:10:00,29.77,29.8,29.76,29.79,279900.0,25.3324,25.3579,25.3239,25.3494,279900.0
2013-04-24 11:15:00,29.78,29.82,29.78,29.81,16800.0,25.3409,25.375,25.3409,25.3665,16800.0
2013-04-24 11:20:00,29.81,29.83,29.81,29.81,35000.0,25.3665,25.3835,25.3665,25.3665,35000.0
2013-04-24 11:25:00,29.81,29.82,29.79,29.82,76500.0,25.3665,25.375,25.3494,25.375,76500.0
2013-04-24 11:30:00,29.82,29.83,29.81,29.81,15400.0,25.375,25.3835,25.3665,25.3665,15400.0
2013-04-24 11:35:00,29.81,29.81,29.78,29.79,22100.0,25.3665,25.3665,25.3409,25.3494,22100.0
2013-04-24 11:40:00,29.79,29.8,29.79,29.79,33500.0,25.3494,25.3579,25.3494,25.3494,33500.0
2013-04-24 11:45:00,29.8,29.82,29.8,29.82,32900.0,25.3579,25.375,25.3579,25.375,32900.0
2013-04-24 11:50:00,29.81,29.82,29.8,29.8,19400.0,25.3665,25.375,25.3579,25.3579,19400.0
2013-04-24 11:55:00,29.8,29.81,29.79,29.8,8500.0,25.3579,25.3665,25.3494,25.3579,8500.0
2013-04-24 12:00:00,29.8,29.82,29.79,29.82,16600.0,25.3579,25.375,25.3494,25.375,16600.0
2013-04-24 12:05:00,29.82,29.83,29.82,29.82,20900.0,25.375,25.3835,25.375,25.375,20900.0
2013-04-24 12:10:00,29.82,29.82,29.8,29.81,33700.0,25.375,25.375,25.3579,25.3665,33700.0
2013-04-24 12:15:00,29.81,29.81,29.8,29.8,23000.0,25.3665,25.3665,25.3579,25.3579,23000.0
2013-04-24 12:20:00,29.8,29.82,29.8,29.82,97900.0,25.3579,25.375,25.3579,25.375,97900.0
2013-04-24 12:25:00,29.82,29.82,29.81,29.81,29800.0,25.375,25.375,25.3665,25.3665,29800.0
2013-04-24 12:30:00,29.81,29.82,29.81,29.81,98200.0,25.3665,25.375,25.3665,25.3665,98200.0
2013-04-24 12:35:00,29.8,29.8,29.78,29.79,49300.0,25.3579,25.3579,25.3409,25.3494,49300.0
2013-04-24 12:40:00,29.79,29.79,29.77,29.78,19200.0,25.3494,25.3494,25.3324,25.3409,19200.0
2013-04-24 12:45:00,29.79,29.8,29.78,29.8,4400.0,25.3494,25.3579,25.3409,25.3579,4400.0
2013-04-24 12:50:00,29.79,29.8,29.79,29.79,13900.0,25.3494,25.3579,25.3494,25.3494,13900.0
2013-04-24 12:55:00,29.79,29.8,29.79,29.8,19200.0,25.3494,25.3579,25.3494,25.3579,19200.0
2013-04-24 13:00:00,29.8,29.81,29.8,29.81,32100.0,25.3579,25.3665,25.3579,25.3665,32100.0
2013-04-24 13:05:00,29.81,29.83,29.81,29.83,15100.0,25.3665,25.3835,25.3665,25.3835,15100.0
2013-04-24 13:10:00,29.83,29.85,29.82,29.84,21800.0,25.3835,25.4005,25.375,25.392,21800.0
2013-04-24 13:15:00,29.85,29.89,29.85,29.88,37000.0,25.4005,25.4345,25.4005,25.426,37000.0
2013-04-24 13:20:00,29.89,29.9,29.88,29.9,37000.0,25.4345,25.443,25.426,25.443,37000.0
2013-04-24 13:25:00,29.91,29.91,29.88,29.89,12400.0,25.4516,25.4516,25.426,25.4345,12400.0
2013-04-24 13:30:00,29.88,29.92,29.88,29.92,27700.0,25.426,25.4601,25.426,25.4601,27700.0
2013-04-24 13:35:00,29.92,29.92,29.9,29.92,43000.0,25.4601,25.4601,25.443,25.4601,43000.0
2013-04-24 13:40:00,29.91,29.92,29.9,29.91,32200.0,25.4516,25.4601,25.443,25.4516,32200.0
2013-04-24 13:45:00,29.91,29.92,29.9,29.91,29700.0,25.4516,25.4601,25.443,25.4516,29700.0
2013-04-24 13:50:00,29.92,29.92,29.91,29.92,12300.0,25.4601,25.4601,25.4516,25.4601,12300.0
2013-04-24 13:55:00,29.92,29.93,29.9,29.9,24400.0,25.4601,25.4686,25.443,25.443,24400.0
2013-04-24 14:00:00,29.9,29.94,29.9,29.94,27500.0,25.443,25.4771,25.443,25.4771,27500.0
2013-04-24 14:05:00,29.94,29.96,29.93,29.94,27000.0,25.4771,25.4941,25.4686,25.4771,27000.0
2013-04-24 14:10:00,29.95,29.98,29.95,29.98,26600.0,25.4856,25.5111,25.4856,25.5111,26600.0
2013-04-24 14:15:00,29.97,29.98,29.96,29.97,33700.0,25.5026,25.5111,25.4941,25.5026,33700.0
2013-04-24 14:20:00,29.98,29.98,29.96,29.97,56500.0,25.5111,25.5111,25.4941,25.5026,56500.0
2013-04-24 14:25:00,29.97,29.99,29.96,29.98,43800.0,25.5026,25.5196,25.4941,25.5111,43800.0
2013-04-24 14:30:00,29.98,29.99,29.97,29.98,52300.0,25.5111,25.5196,25.5026,25.5111,52300.0
2013-04-24 14:35:00,29.99,30.01,29.98,30.0,23000.0,25.5196,25.5366,25.5111,25.5281,23000.0
2013-04-24 14:40:00,30.0,30.01,29.99,30.0,39000.0,25.5281,25.5366,25.5196,25.5281,39000.0
2013-04-24 14:45:00,30.01,30.01,29.99,30.0,32800.0,25.5366,25.5366,25.5196,25.5281,32800.0
2013-04-24 14:50:00,30.01,30.01,29.99,29.99,23400.0,25.5366,25.5366,25.5196,25.5196,23400.0
2013-04-24 14:55:00,29.99,30.03,29.99,30.02,84900.0,25.5196,25.5537,25.5196,25.5452,84900.0
2013-04-24 15:00:00,30.02,30.03,30.0,30.0,43900.0,25.5452,25.5537,25.5281,25.5281,43900.0
2013-04-24 15:05:00,30.0,30.03,29.99,30.03,65200.0,25.5281,25.5537,25.5196,25.5537,65200.0
2013-04-24 15:10:00,30.03,30.03,29.98,29.99,24400.0,25.5537,25.5537,25.5111,25.5196,24400.0
2013-04-24 15:15:00,29.99,30.0,29.98,29.98,89900.0,25.5196,25.5281,25.5111,25.5111,89900.0
2013-04-24 15:20:00,29.99,29.99,29.97,29.99,61700.0,25.5196,25.5196,25.5026,25.5196,61700.0
2013-04-24 15:25:00,29.99,29.99,29.97,29.98,62800.0,25.5196,25.5196,25.5026,25.5111,62800.0
2013-04-24 15:30:00,29.97,29.99,29.95,29.97,103700.0,25.5026,25.5196,25.4856,25.5026,103700.0
2013-04-24 15:35:00,29.96,29.98,29.95,29.97,78900.0,25.4941,25.5111,25.4856,25.5026,78900.0
2013-04-24 15:40:00,29.98,30.0,29.96,29.96,91700.0,25.5111,25.5281,25.4941,25.4941,91700.0
2013-04-24 15:45:00,29.96,29.99,29.96,29.98,121700.0,25.4941,25.5196,25.4941,25.5111,121700.0
2013-04-24 15:50:00,29.98,29.99,29.97,29.97,235600.0,25.5111,25.5196,25.5026,25.5026,235600.0
2013-04-24 15:55:00,29.97,29.98,29.92,29.94,663800.0,25.5026,25.5111,25.4601,25.4771,663800.0
2013-04-25 09:30:00,30.02,30.07,29.98,30.06,73300.0,25.5452,25.5877,25.5111,25.5792,73300.0
2013-04-25 09:35:00,30.06,30.12,30.06,30.1,234200.0,25.5792,25.6302,25.5792,25.6132,234200.0
2013-04-25 09:40:00,30.11,30.16,30.11,30.12,107100.0,25.6217,25.6643,25.6217,25.6302,107100.0
2013-04-25 09:45:00,30.13,30.14,30.1,30.13,80900.0,25.6388,25.6473,25.6132,25.6388,80900.0
2013-04-25 09:50:00,30.13,30.15,30.13,30.14,92600.0,25.6388,25.6558,25.6388,25.6473,92600.0
2013-04-25 09:55:00,30.15,30.17,30.12,30.12,90800.0,25.6558,25.6728,25.6302,25.6302,90800.0
2013-04-25 10:00:00,30.13,30.18,30.13,30.14,271000.0,25.6388,25.6813,25.6388,25.6473,271000.0
2013-04-25 10:05:00,30.14,30.16,30.12,30.15,115000.0,25.6473,25.6643,25.6302,25.6558,115000.0
2013-04-25 10:10:00,30.15,30.15,30.11,30.14,112500.0,25.6558,25.6558,25.6217,25.6473,112500.0
2013-04-25 10:15:00,30.13,30.16,30.13,30.14,206600.0,25.6388,25.6643,25.6388,25.6473,206600.0
2013-04-25 10:20:00,30.14,30.16,30.13,30.15,440700.0,25.6473,25.6643,25.6388,25.6558,440700.0
2013-04-25 10:25:00,30.15,30.18,30.14,30.15,445600.0,25.6558,25.6813,25.6473,25.6558,445600.0
2013-04-25 10:30:00,30.15,30.16,30.12,30.14,102500.0,25.6558,25.6643,25.6302,25.6473,102500.0
2013-04-25 10:35:00,30.13,30.15,30.12,30.14,44300.0,25.6388,25.6558,25.6302,25.6473,44300.0
2013-04-25 10:40:00,30.14,30.18,30.14,30.17,60000.0,25.6473,25.6813,25.6473,25.6728,60000.0
2013-04-25 10:45:00,30.17,30.18,30.16,30.17,34100.0,25.6728,25.6813,25.6643,25.6728,34100.0
2013-04-25 10:50:00,30.17,30.2,30.16,30.18,58600.0,25.6728,25.6983,25.6643,25.6813,58600.0
2013-04-25 10:55:00,30.17,30.17,30.15,30.16,25600.0,25.6728,25.6728,25.6558,25.6643,25600.0
2013-04-25 11:00:00,30.16,30.18,30.16,30.17,26400.0,25.6643,25.6813,25.6643,25.6728,26400.0
2013-04-25 11:05:00,30.16,30.17,30.16,30.17,27800.0,25.6643,25.6728,25.6643,25.6728,27800.0
2013-04-25 11:10:00,30.18,30.18,30.16,30.16,27400.0,25.6813,25.6813,25.6643,25.6643,27400.0
2013-04-25 11:15:00,30.17,30.2,30.17,30.19,155700.0,25.6728,25.6983,25.6728,25.6898,155700.0
2013-04-25 11:20:00,30.19,30.2,30.17,30.17,41600.0,25.6898,25.6983,25.6728,25.6728,41600.0
2013-04-25 11:25:00,30.18,30.2,30.18,30.18,42300.0,25.6813,25.6983,25.6813,25.6813,42300.0
2013-04-25 11:30:00,30.18,30.21,30.18,30.2,34900.0,25.6813,25.7068,25.6813,25.6983,34900.0
2013-04-25 11:35:00,30.2,30.2,30.18,30.18,26200.0,25.6983,25.6983,25.6813,25.6813,26200.0
2013-04-25 11:40:00,30.18,30.18,30.17,30.17,46300.0,25.6813,25.6813,25.6728,25.6728,46300.0
2013-04-25 11:45:00,30.17,30.18,30.14,30.14,115000.0,25.6728,25.6813,25.6473,25.6473,115000.0
2013-04-25 11:50:00,30.15,30.15,30.14,30.14,40400.0,25.6558,25.6558,25.6473,25.6473,40400.0
2013-04-25 11:55:00,30.14,30.15,30.13,30.14,30600.0,25.6473,25.6558,25.6388,25.6473,30600.0
2013-04-25 12:00:00,30.13,30.16,30.13,30.15,22000.0,25.6388,25.6643,25.6388,25.6558,22000.0
2013-04-25 12:05:00,30.15,30.16,30.14,30.14,68100.0,25.6558,25.6643,25.6473,25.6473,68100.0
2013-04-25 12:10:00,30.15,30.16,30.14,30.15,17900.0,25.6558,25.6643,25.6473,25.6558,17900.0
2013-04-25 12:15:00,30.16,30.16,30.14,30.14,36900.0,25.6643,25.6643,25.6473,25.6473,36900.0
2013-04-25 12:20:00,30.14,30.15,30.13,30.14,13600.0,25.6473,25.6558,25.6388,25.6473,13600.0
2013-04-25 12:25:00,30.13,30.15,30.13,30.15,22000.0,25.6388,25.6558,25.6388,25.6558,22000.0
2013-04-25 12:30:00,30.15,30.16,30.14,30.15,24000.0,25.6558,25.6643,25.6473,25.6558,24000.0
2013-04-25 12:35:00,30.14,30.14,30.13,30.14,8800.0,25.6473,25.6473,25.6388,25.6473,8800.0
2013-04-25 12:40:00,30.13,30.16,30.13,30.16,18100.0,25.6388,25.6643,25.6388,25.6643,18100.0
2013-04-25 12:45:00,30.16,30.16,30.15,30.16,5400.0,25.6643,25.6643,25.6558,25.6643,5400.0
2013-04-25 12:50:00,30.16,30.16,30.15,30.15,53500.0,25.6643,25.6643,25.6558,25.6558,53500.0
2013-04-25 12:55:00,30.16,30.17,30.15,30.15,22900.0,25.6643,25.6728,25.6558,25.6558,22900.0
2013-04-25 13:00:00,30.15,30.16,30.14,30.16,18100.0,25.6558,25.6643,25.6473,25.6643,18100.0
2013-04-25 13:05:00,30.15,30.16,30.15,30.15,17000.0,25.6558,25.6643,25.6558,25.6558,17000.0
2013-04-25 13:10:00,30.15,30.17,30.14,30.17,31500.0,25.6558,25.6728,25.6473,25.6728,31500.0
2013-04-25 13:15:00,30.17,30.19,30.16,30.17,60700.0,25.6728,25.6898,25.6643,25.6728,60700.0
2013-04-25 13:20:00,30.17,30.17,30.16,30.17,17400.0,25.6728,25.6728,25.6643,25.6728,17400.0
2013-04-25 13:25:00,30.16,30.17,30.16,30.16,319700.0,25.6643,25.6728,25.6643,25.6643,319700.0
2013-04-25 13:30:00,30.16,30.17,30.15,30.17,35300.0,25.6643,25.6728,25.6558,25.6728,35300.0
2013-04-25 13:35:00,30.17,30.17,30.15,30.15,30000.0,25.6728,25.6728,25.6558,25.6558,30000.0
2013-04-25 13:40:00,30.15,30.16,30.14,30.15,25200.0,25.6558,25.6643,25.6473,25.6558,25200.0
2013-04-25 13:45:00,30.15,30.15,30.14,30.14,17600.0,25.6558,25.6558,25.6473,25.6473,17600.0
2013-04-25 13:50:00,30.14,30.16,30.14,30.15,65900.0,25.6473,25.6643,25.6473,25.6558,65900.0
2013-04-25 13:55:00,30.14,30.16,30.14,30.15,41900.0,25.6473,25.6643,25.6473,25.6558,41900.0
2013-04-25 14:00:00,30.15,30.16,30.14,30.16,20300.0,25.6558,25.6643,25.6473,25.6643,20300.0
2013-04-25 14:05:00,30.16,30.18,30.15,30.17,70900.0,25.6643,25.6813,25.6558,25.6728,70900.0
2013-04-25 14:10:00,30.17,30.17,30.15,30.15,22900.0,25.6728,25.6728,25.6558,25.6558,22900.0
2013-04-25 14:15:00,30.15,30.15,30.12,30.12,25200.0,25.6558,25.6558,25.6302,25.6302,25200.0
2013-04-25 14:20:00,30.12,30.12,30.11,30.12,105100.0,25.6302,25.6302,25.6217,25.6302,105100.0
2013-04-25 14:25:00,30.13,30.13,30.12,30.12,9500.0,25.6388,25.6388,25.6302,25.6302,9500.0
2013-04-25 14:30:00,30.12,30.13,30.1,30.12,51300.0,25.6302,25.6388,25.6132,25.6302,51300.0
2013-04-25 14:35:00,30.12,30.14,30.12,30.14,26400.0,25.6302,25.6473,25.6302,25.6473,26400.0
2013-04-25 14:40:00,30.14,30.14,30.12,30.14,48100.0,25.6473,25.6473,25.6302,25.6473,48100.0
2013-04-25 14:45:00,30.14,30.14,30.12,30.12,33000.0,25.6473,25.6473,25.6302,25.6302,33000.0
2013-04-25 14:50:00,30.11,30.11,30.09,30.1,52700.0,25.6217,25.6217,25.6047,25.6132,52700.0
2013-04-25 14:55:00,30.09,30.11,30.07,30.1,140400.0,25.6047,25.6217,25.5877,25.6132,140400.0
2013-04-25 15:00:00,30.09,30.09,30.06,30.07,93700.0,25.6047,25.6047,25.5792,25.5877,93700.0
2013-04-25 15:05:00,30.07,30.07,30.02,30.05,56900.0,25.5877,25.5877,25.5452,25.5707,56900.0
2013-04-25 15:10:00,30.04,30.05,30.01,30.05,100900.0,25.5622,25.5707,25.5366,25.5707,100900.0
2013-04-25 15:15:00,30.05,30.07,30.04,30.04,91400.0,25.5707,25.5877,25.5622,25.5622,91400.0
2013-04-25 15:20:00,30.05,30.05,30.03,30.04,145800.0,25.5707,25.5707,25.5537,25.5622,145800.0
2013-04-25 15:25:00,30.03,30.06,30.03,30.06,72600.0,25.5537,25.5792,25.5537,25.5792,72600.0
2013-04-25 15:30:00,30.05,30.07,30.04,30.05,61200.0,25.5707,25.5877,25.5622,25.5707,61200.0
2013-04-25 15:35:00,30.05,30.1,30.05,30.1,51800.0,25.5707,25.6132,25.5707,25.6132,51800.0
2013-04-25 15:40:00,30.1,30.1,30.08,30.09,73400.0,25.6132,25.6132,25.5962,25.6047,73400.0
2013-04-25 15:45:00,30.09,30.12,30.09,30.12,100700.0,25.6047,25.6302,25.6047,25.6302,100700.0
2013-04-25 15:50:00,30.11,30.12,30.03,30.03,233700.0,25.6217,25.6302,25.5537,25.5537,233700.0
2013-04-25 15:55:00,30.03,30.07,30.02,30.06,448400.0,25.5537,25.5877,25.5452,25.5792,448400.0
2013-04-26 09:30:00,30.0,30.05,29.98,29.99,53500.0,25.5281,25.5707,25.5111,25.5196,53500.0
2013-04-26 09:35:00,29.98,30.02,29.98,29.98,45800.0,25.5111,25.5452,25.5111,25.5111,45800.0
2013-04-26 09:40:00,29.99,30.03,29.99,30.02,69100.0,25.5196,25.5537,25.5196,25.5452,69100.0
2013-04-26 09:45:00,30.01,30.05,30.01,30.03,104300.0,25.5366,25.5707,25.5366,25.5537,104300.0
2013-04-26 09:50:00,30.03,30.08,30.03,30.05,156300.0,25.5537,25.5962,25.5537,25.5707,156300.0
2013-04-26 09:55:00,30.05,30.08,30.04,30.08,100300.0,25.5707,25.5962,25.5622,25.5962,100300.0
2013-04-26 10:00:00,30.08,30.09,30.04,30.04,60700.0,25.5962,25.6047,25.5622,25.5622,60700.0
2013-04-26 10:05:00,30.04,30.04,30.02,30.03,57200.0,25.5622,25.5622,25.5452,25.5537,57200.0
2013-04-26 10:10:00,30.03,30.03,29.96,29.99,97700.0,25.5537,25.5537,25.4941,25.5196,97700.0
2013-04-26 10:15:00,30.0,30.0,29.95,29.98,65500.0,25.5281,25.5281,25.4856,25.5111,65500.0
2013-04-26 10:20:00,29.98,30.0,29.96,29.99,38000.0,25.5111,25.5281,25.4941,25.5196,38000.0
2013-04-26 10:25:00,30.0,30.03,29.99,30.03,41900.0,25.5281,25.5537,25.5196,25.5537,41900.0
2013-04-26 10:30:00,30.03,30.03,30.0,30.0,47900.0,25.5537,25.5537,25.5281,25.5281,47900.0
2013-04-26 10:35:00,30.01,30.04,30.0,30.04,54200.0,25.5366,25.5622,25.5281,25.5622,54200.0
2013-04-26 10:40:00,30.04,30.06,30.01,30.03,67500.0,25.5622,25.5792,25.5366,25.5537,67500.0
2013-04-26 10:45:00,30.04,30.06,30.02,30.06,66600.0,25.5622,25.5792,25.5452,25.5792,66600.0
2013-04-26 10:50:00,30.05,30.05,29.99,30.0,85100.0,25.5707,25.5707,25.5196,25.5281,85100.0
2013-04-26 10:55:00,29.99,30.02,29.99,30.01,64900.0,25.5196,25.5452,25.5196,25.5366,64900.0
2013-04-26 11:00:00,30.01,30.03,30.0,30.03,45200.0,25.5366,25.5537,25.5281,25.5537,45200.0
2013-04-26 11:05:00,30.03,30.05,30.01,30.02,38800.0,25.5537,25.5707,25.5366,25.5452,38800.0
2013-04-26 11:10:00,30.02,30.03,30.0,30.03,111300.0,25.5452,25.5537,25.5281,25.5537,111300.0
2013-04-26 11:15:00,30.03,30.03,30.01,30.01,51600.0,25.5537,25.5537,25.5366,25.5366,51600.0
2013-04-26 11:20:00,30.01,30.02,30.0,30.01,88700.0,25.5366,25.5452,25.5281,25.5366,88700.0
2013-04-26 11:25:00,30.01,30.02,29.98,29.99,57500.0,25.5366,25.5452,25.5111,25.5196,57500.0
2013-04-26 11:30:00,29.99,30.0,29.98,30.0,39200.0,25.5196,25.5281,25.5111,25.5281,39200.0
2013-04-26 11:35:00,30.0,30.0,29.97,29.98,49400.0,25.5281,25.5281,25.5026,25.5111,49400.0
2013-04-26 11:40:00,29.98,30.0,29.98,29.99,26900.0,25.5111,25.5281,25.5111,25.5196,26900.0
2013-04-26 11:45:00,29.99,29.99,29.96,29.97,66300.0,25.5196,25.5196,25.4941,25.5026,66300.0
2013-04-26 11:50:00,29.98,29.98,29.95,29.96,25000.0,25.5111,25.5111,25.4856,25.4941,25000.0
2013-04-26 11:55:00,29.96,29.96,29.94,29.95,51900.0,25.4941,25.4941,25.4771,25.4856,51900.0
2013-04-26 12:00:00,29.95,29.96,29.92,29.96,99000.0,25.4856,25.4941,25.4601,25.4941,99000.0
2013-04-26 12:05:00,29.95,29.96,29.94,29.95,46200.0,25.4856,25.4941,25.4771,25.4856,46200.0
2013-04-26 12:10:00,29.94,29.96,29.93,29.94,39500.0,25.4771,25.4941,25.4686,25.4771,39500.0
2013-04-26 12:15:00,29.95,29.96,29.94,29.96,51100.0,25.4856,25.4941,25.4771,25.4941,51100.0
2013-04-26 12:20:00,29.96,29.97,29.95,29.95,346400.0,25.4941,25.5026,25.4856,25.4856,346400.0
2013-04-26 12:25:00,29.96,29.96,29.95,29.96,18200.0,25.4941,25.4941,25.4856,25.4941,18200.0
2013-04-26 12:30:00,29.95,29.97,29.95,29.97,27500.0,25.4856,25.5026,25.4856,25.5026,27500.0
2013-04-26 12:35:00,29.97,29.98,29.97,29.98,18700.0,25.5026,25.5111,25.5026,25.5111,18700.0
2013-04-26 12:40:00,29.98,29.98,29.96,29.96,38100.0,25.5111,25.5111,25.4941,25.4941,38100.0
2013-04-26 12:45:00,29.97,29.98,29.96,29.98,44200.0,25.5026,25.5111,25.4941,25.5111,44200.0
2013-04-26 12:50:00,29.98,30.0,29.97,30.0,44600.0,25.5111,25.5281,25.5026,25.5281,44600.0
2013-04-26 12:55:00,29.99,30.01,29.99,29.99,33700.0,25.5196,25.5366,25.5196,25.5196,33700.0
2013-04-26 13:00:00,29.99,30.01,29.99,30.01,25400.0,25.5196,25.5366,25.5196,25.5366,25400.0
2013-04-26 13:05:00,30.01,30.02,29.99,30.01,47900.0,25.5366,25.5452,25.5196,25.5366,47900.0
2013-04-26 13:10:00,30.01,30.02,30.01,30.02,29500.0,25.5366,25.5452,25.5366,25.5452,29500.0
2013-04-26 13:15:00,30.02,30.02,30.01,30.02,63300.0,25.5452,25.5452,25.5366,25.5452,63300.0
2013-04-26 13:20:00,30.01,30.04,30.01,30.04,57200.0,25.5366,25.5622,25.5366,25.5622,57200.0
2013-04-26 13:25:00,30.03,30.06,30.03,30.05,46700.0,25.5537,25.5792,25.5537,25.5707,46700.0
2013-04-26 13:30:00,30.04,30.05,30.03,30.03,28600.0,25.5622,25.5707,25.5537,25.5537,28600.0
2013-04-26 13:35:00,30.03,30.04,30.03,30.04,10400.0,25.5537,25.5622,25.5537,25.5622,10400.0
2013-04-26 13:40:00,30.04,30.05,30.03,30.04,41100.0,25.5622,25.5707,25.5537,25.5622,41100.0
2013-04-26 13:45:00,30.05,30.07,30.05,30.06,44600.0,25.5707,25.5877,25.5707,25.5792,44600.0
2013-04-26 13:50:00,30.06,30.06,30.05,30.06,3700.0,25.5792,25.5792,25.5707,25.5792,3700.0
2013-04-26 13:55:00,30.06,30.08,30.05,30.07,61300.0,25.5792,25.5962,25.5707,25.5877,61300.0
2013-04-26 14:00:00,30.07,30.07,30.05,30.07,22800.0,25.5877,25.5877,25.5707,25.5877,22800.0
2013-04-26 14:05:00,30.08,30.08,30.05,30.06,28200.0,25.5962,25.5962,25.5707,25.5792,28200.0
2013-04-26 14:10:00,30.06,30.07,30.04,30.04,44000.0,25.5792,25.5877,25.5622,25.5622,44000.0
2013-04-26 14:15:00,30.05,30.06,30.05,30.05,26100.0,25.5707,25.5792,25.5707,25.5707,26100.0
2013-04-26 14:20:00,30.05,30.06,30.04,30.06,19000.0,25.5707,25.5792,25.5622,25.5792,19000.0
2013-04-26 14:25:00,30.05,30.06,30.05,30.05,14800.0,25.5707,25.5792,25.5707,25.5707,14800.0
2013-04-26 14:30:00,30.05,30.07,30.05,30.05,28400.0,25.5707,25.5877,25.5707,25.5707,28400.0
2013-04-26 14:35:00,30.06,30.07,30.05,30.07,14900.0,25.5792,25.5877,25.5707,25.5877,14900.0
2013-04-26 14:40:00,30.07,30.08,30.07,30.08,31700.0,25.5877,25.5962,25.5877,25.5962,31700.0
2013-04-26 14:45:00,30.08,30.09,30.06,30.09,47800.0,25.5962,25.6047,25.5792,25.6047,47800.0
2013-04-26 14:50:00,30.09,30.09,30.06,30.07,24700.0,25.6047,25.6047,25.5792,25.5877,24700.0
2013-04-26 14:55:00,30.06,30.09,30.06,30.08,51700.0,25.5792,25.6047,25.5792,25.5962,51700.0
2013-04-26 15:00:00,30.07,30.11,30.07,30.11,62200.0,25.5877,25.6217,25.5877,25.6217,62200.0
2013-04-26 15:05:00,30.1,30.12,30.1,30.12,71600.0,25.6132,25.6302,25.6132,25.6302,71600.0
2013-04-26 15:10:00,30.12,30.13,30.11,30.13,30100.0,25.6302,25.6388,25.6217,25.6388,30100.0
2013-04-26 15:15:00,30.13,30.13,30.11,30.12,21000.0,25.6388,25.6388,25.6217,25.6302,21000.0
2013-04-26 15:20:00,30.12,30.12,30.11,30.12,29300.0,25.6302,25.6302,25.6217,25.6302,29300.0
2013-04-26 15:25:00,30.11,30.12,30.11,30.12,55600.0,25.6217,25.6302,25.6217,25.6302,55600.0
2013-04-26 15:30:00,30.12,30.13,30.11,30.12,62500.0,25.6302,25.6388,25.6217,25.6302,62500.0
2013-04-26 15:35:00,30.12,30.13,30.11,30.12,128500.0,25.6302,25.6388,25.6217,25.6302,128500.0
2013-04-26 15:40:00,30.12,30.13,30.11,30.11,80900.0,25.6302,25.6388,25.6217,25.6217,80900.0
2013-04-26 15:45:00,30.12,30.12,30.09,30.1,102400.0,25.6302,25.6302,25.6047,25.6132,102400.0
2013-04-26 15:50:00,30.1,30.1,30.07,30.08,128000.0,25.6132,25.6132,25.5877,25.5962,128000.0
2013-04-26 15:55:00,30.08,30.08,30.04,30.05,812000.0,25.5962,25.5962,25.5622,25.5707,812000.0
2013-04-29 09:30:00,30.11,30.18,30.11,30.15,69000.0,25.6217,25.6813,25.6217,25.6558,69000.0
2013-04-29 09:35:00,30.16,30.18,30.14,30.18,28900.0,25.6643,25.6813,25.6473,25.6813,28900.0
2013-04-29 09:40:00,30.17,30.21,30.15,30.2,84100.0,25.6728,25.7068,25.6558,25.6983,84100.0
2013-04-29 09:45:00,30.2,30.25,30.19,30.25,28300.0,25.6983,25.7409,25.6898,25.7409,28300.0
2013-04-29 09:50:00,30.25,30.29,30.24,30.27,96200.0,25.7409,25.7749,25.7324,25.7579,96200.0
2013-04-29 09:55:00,30.26,30.28,30.25,30.25,254200.0,25.7494,25.7664,25.7409,25.7409,254200.0
2013-04-29 10:00:00,30.26,30.32,30.25,30.32,171600.0,25.7494,25.8004,25.7409,25.8004,171600.0
2013-04-29 10:05:00,30.32,30.34,30.31,30.33,62600.0,25.8004,25.8175,25.7919,25.8089,62600.0
2013-04-29 10:10:00,30.32,30.33,30.31,30.32,74900.0,25.8004,25.8089,25.7919,25.8004,74900.0
2013-04-29 10:15:00,30.31,30.33,30.31,30.33,26900.0,25.7919,25.8089,25.7919,25.8089,26900.0
2013-04-29 10:20:00,30.33,30.4,30.33,30.4,146400.0,25.8089,25.8685,25.8089,25.8685,146400.0
2013-04-29 10:25:00,30.4,30.41,30.39,30.39,57700.0,25.8685,25.877,25.86,25.86,57700.0
2013-04-29 10:30:00,30.38,30.4,30.37,30.38,124000.0,25.8515,25.8685,25.843,25.8515,124000.0
2013-04-29 10:35:00,30.39,30.41,30.39,30.39,53300.0,25.86,25.877,25.86,25.86,53300.0
2013-04-29 10:40:00,30.39,30.4,30.37,30.38,35100.0,25.86,25.8685,25.843,25.8515,35100.0
2013-04-29 10:45:00,30.38,30.39,30.37,30.38,49700.0,25.8515,25.86,25.843,25.8515,49700.0
2013-04-29 10:50:00,30.38,30.4,30.38,30.38,67200.0,25.8515,25.8685,25.8515,25.8515,67200.0
2013-04-29 10:55:00,30.39,30.4,30.38,30.39,374700.0,25.86,25.8685,25.8515,25.86,374700.0
2013-04-29 11:00:00,30.38,30.39,30.37,30.37,72300.0,25.8515,25.86,25.843,25.843,72300.0
2013-04-29 11:05:00,30.37,30.39,30.37,30.38,30700.0,25.843,25.86,25.843,25.8515,30700.0
2013-04-29 11:10:00,30.39,30.39,30.37,30.37,181900.0,25.86,25.86,25.843,25.843,181900.0
2013-04-29 11:15:00,30.37,30.39,30.36,30.37,45200.0,25.843,25.86,25.8345,25.843,45200.0
2013-04-29 11:20:00,30.37,30.39,30.37,30.38,26900.0,25.843,25.86,25.843,25.8515,26900.0
2013-04-29 11:25:00,30.39,30.4,30.37,30.38,25200.0,25.86,25.8685,25.843,25.8515,25200.0
2013-04-29 11:30:00,30.38,30.39,30.37,30.38,58400.0,25.8515,25.86,25.843,25.8515,58400.0
2013-04-29 11:35:00,30.38,30.39,30.37,30.37,30100.0,25.8515,25.86,25.843,25.843,30100.0
2013-04-29 11:40:00,30.38,30.38,30.37,30.38,16900.0,25.8515,25.8515,25.843,25.8515,16900.0
2013-04-29 11:45:00,30.38,30.4,30.37,30.39,42300.0,25.8515,25.8685,25.843,25.86,42300.0
2013-04-29 11:50:00,30.38,30.4,30.38,30.39,7000.0,25.8515,25.8685,25.8515,25.86,7000.0
2013-04-29 11:55:00,30.4,30.42,30.39,30.41,34200.0,25.8685,25.8855,25.86,25.877,34200.0
2013-04-29 12:00:00,30.41,30.45,30.41,30.45,134300.0,25.877,25.9111,25.877,25.9111,134300.0
2013-04-29 12:05:00,30.46,30.46,30.44,30.45,95600.0,25.9196,25.9196,25.9025,25.9111,95600.0
2013-04-29 12:10:00,30.45,30.47,30.44,30.44,31900.0,25.9111,25.9281,25.9025,25.9025,31900.0
2013-04-29 12:15:00,30.45,30.46,30.44,30.44,89300.0,25.9111,25.9196,25.9025,25.9025,89300.0
2013-04-29 12:20:00,30.44,30.47,30.44,30.46,35800.0,25.9025,25.9281,25.9025,25.9196,35800.0
2013-04-29 12:25:00,30.46,30.48,30.46,30.48,29300.0,25.9196,25.9366,25.9196,25.9366,29300.0
2013-04-29 12:30:00,30.48,30.49,30.47,30.49,197800.0,25.9366,25.9451,25.9281,25.9451,197800.0
2013-04-29 12:35:00,30.48,30.51,30.48,30.5,170500.0,25.9366,25.9621,25.9366,25.9536,170500.0
2013-04-29 12:40:00,30.5,30.51,30.49,30.49,34500.0,25.9536,25.9621,25.9451,25.9451,34500.0
2013-04-29 12:45:00,30.49,30.5,30.49,30.49,13600.0,25.9451,25.9536,25.9451,25.9451,13600.0
2013-04-29 12:50:00,30.49,30.5,30.48,30.48,48300.0,25.9451,25.9536,25.9366,25.9366,48300.0
2013-04-29 12:55:00,30.49,30.49,30.47,30.48,84300.0,25.9451,25.9451,25.9281,25.9366,84300.0
2013-04-29 13:00:00,30.48,30.48,30.45,30.48,61600.0,25.9366,25.9366,25.9111,25.9366,61600.0
2013-04-29 13:05:00,30.47,30.49,30.47,30.48,65400.0,25.9281,25.9451,25.9281,25.9366,65400.0
2013-04-29 13:10:00,30.48,30.48,30.47,30.47,12900.0,25.9366,25.9366,25.9281,25.9281,12900.0
2013-04-29 13:15:00,30.48,30.48,30.45,30.46,128300.0,25.9366,25.9366,25.9111,25.9196,128300.0
2013-04-29 13:20:00,30.46,30.47,30.45,30.47,26400.0,25.9196,25.9281,25.9111,25.9281,26400.0
2013-04-29 13:25:00,30.47,30.47,30.45,30.47,261700.0,25.9281,25.9281,25.9111,25.9281,261700.0
2013-04-29 13:30:00,30.46,30.47,30.46,30.46,35800.0,25.9196,25.9281,25.9196,25.9196,35800.0
2013-04-29 13:35:00,30.47,30.49,30.46,30.48,73400.0,25.9281,25.9451,25.9196,25.9366,73400.0
2013-04-29 13:40:00,30.48,30.5,30.47,30.49,46400.0,25.9366,25.9536,25.9281,25.9451,46400.0
2013-04-29 13:45:00,30.49,30.51,30.49,30.51,120700.0,25.9451,25.9621,25.9451,25.9621,120700.0
2013-04-29 13:50:00,30.51,30.51,30.49,30.5,265800.0,25.9621,25.9621,25.9451,25.9536,265800.0
2013-04-29 13:55:00,30.5,30.52,30.49,30.5,74700.0,25.9536,25.9706,25.9451,25.9536,74700.0
2013-04-29 14:00:00,30.51,30.51,30.5,30.51,69100.0,25.9621,25.9621,25.9536,25.9621,69100.0
2013-04-29 14:05:00,30.5,30.52,30.5,30.52,77500.0,25.9536,25.9706,25.9536,25.9706,77500.0
2013-04-29 14:10:00,30.51,30.53,30.51,30.51,97400.0,25.9621,25.9791,25.9621,25.9621,97400.0
2013-04-29 14:15:00,30.52,30.53,30.51,30.51,107800.0,25.9706,25.9791,25.9621,25.9621,107800.0
2013-04-29 14:20:00,30.51,30.52,30.5,30.52,39400.0,25.9621,25.9706,25.9536,25.9706,39400.0
2013-04-29 14:25:00,30.52,30.53,30.52,30.53,138300.0,25.9706,25.9791,25.9706,25.9791,138300.0
2013-04-29 14:30:00,30.53,30.53,30.52,30.53,63400.0,25.9791,25.9791,25.9706,25.9791,63400.0
2013-04-29 14:35:00,30.52,30.53,30.52,30.53,67600.0,25.9706,25.9791,25.9706,25.9791,67600.0
2013-04-29 14:40:00,30.53,30.54,30.52,30.54,50000.0,25.9791,25.9876,25.9706,25.9876,50000.0
2013-04-29 14:45:00,30.54,30.55,30.53,30.54,98500.0,25.9876,25.9962,25.9791,25.9876,98500.0
2013-04-29 14:50:00,30.54,30.54,30.53,30.53,33700.0,25.9876,25.9876,25.9791,25.9791,33700.0
2013-04-29 14:55:00,30.54,30.54,30.52,30.53,66300.0,25.9876,25.9876,25.9706,25.9791,66300.0
2013-04-29 15:00:00,30.53,30.53,30.5,30.5,115600.0,25.9791,25.9791,25.9536,25.9536,115600.0
2013-04-29 15:05:00,30.5,30.51,30.45,30.46,148200.0,25.9536,25.9621,25.9111,25.9196,148200.0
2013-04-29 15:10:00,30.46,30.47,30.45,30.45,60800.0,25.9196,25.9281,25.9111,25.9111,60800.0
2013-04-29 15:15:00,30.45,30.48,30.45,30.48,107800.0,25.9111,25.9366,25.9111,25.9366,107800.0
2013-04-29 15:20:00,30.48,30.48,30.46,30.47,95600.0,25.9366,25.9366,25.9196,25.9281,95600.0
2013-04-29 15:25:00,30.47,30.48,30.45,30.48,133100.0,25.9281,25.9366,25.9111,25.9366,133100.0
2013-04-29 15:30:00,30.48,30.5,30.47,30.5,135300.0,25.9366,25.9536,25.9281,25.9536,135300.0
2013-04-29 15:35:00,30.5,30.52,30.5,30.52,86000.0,25.9536,25.9706,25.9536,25.9706,86000.0
2013-04-29 15:40:00,30.52,30.52,30.51,30.51,107200.0,25.9706,25.9706,25.9621,25.9621,107200.0
2013-04-29 15:45:00,30.52,30.52,30.48,30.48,226200.0,25.9706,25.9706,25.9366,25.9366,226200.0
2013-04-29 15:50:00,30.48,30.49,30.45,30.45,329200.0,25.9366,25.9451,25.9111,25.9111,329200.0
2013-04-29 15:55:00,30.46,30.48,30.44,30.46,950400.0,25.9196,25.9366,25.9025,25.9196,950400.0
2013-04-30 09:30:00,30.51,30.54,30.48,30.49,156900.0,25.9621,25.9876,25.9366,25.9451,156900.0
2013-04-30 09:35:00,30.49,30.55,30.49,30.55,214000.0,25.9451,25.9962,25.9451,25.9962,214000.0
2013-04-30 09:40:00,30.54,30.56,30.5,30.53,264300.0,25.9876,26.0047,25.9536,25.9791,264300.0
2013-04-30 09:45:00,30.52,30.55,30.49,30.55,151000.0,25.9706,25.9962,25.9451,25.9962,151000.0
2013-04-30 09:50:00,30.55,30.55,30.47,30.47,116100.0,25.9962,25.9962,25.9281,25.9281,116100.0
2013-04-30 09:55:00,30.48,30.5,30.44,30.46,112300.0,25.9366,25.9536,25.9025,25.9196,112300.0
2013-04-30 10:00:00,30.45,30.5,30.45,30.48,511900.0,25.9111,25.9536,25.9111,25.9366,511900.0
2013-04-30 10:05:00,30.47,30.52,30.46,30.52,160700.0,25.9281,25.9706,25.9196,25.9706,160700.0
2013-04-30 10:10:00,30.51,30.53,30.49,30.52,103100.0,25.9621,25.9791,25.9451,25.9706,103100.0
2013-04-30 10:15:00,30.52,30.54,30.5,30.52,107000.0,25.9706,25.9876,25.9536,25.9706,107000.0
2013-04-30 10:20:00,30.52,30.53,30.51,30.51,48000.0,25.9706,25.9791,25.9621,25.9621,48000.0
2013-04-30 10:25:00,30.52,30.53,30.48,30.5,38600.0,25.9706,25.9791,25.9366,25.9536,38600.0
2013-04-30 10:30:00,30.49,30.55,30.48,30.55,88900.0,25.9451,25.9962,25.9366,25.9962,88900.0
2013-04-30 10:35:00,30.55,30.57,30.54,30.56,52600.0,25.9962,26.0132,25.9876,26.0047,52600.0
2013-04-30 10:40:00,30.55,30.61,30.55,30.59,67300.0,25.9962,26.0472,25.9962,26.0302,67300.0
2013-04-30 10:45:00,30.59,30.64,30.58,30.61,122100.0,26.0302,26.0727,26.0217,26.0472,122100.0
2013-04-30 10:50:00,30.61,30.63,30.61,30.61,92100.0,26.0472,26.0642,26.0472,26.0472,92100.0
2013-04-30 10:55:00,30.61,30.63,30.6,30.6,56800.0,26.0472,26.0642,26.0387,26.0387,56800.0
2013-04-30 11:00:00,30.61,30.63,30.61,30.61,184900.0,26.0472,26.0642,26.0472,26.0472,184900.0
2013-04-30 11:05:00,30.6,30.64,30.6,30.64,51900.0,26.0387,26.0727,26.0387,26.0727,51900.0
2013-04-30 11:10:00,30.63,30.65,30.63,30.64,86300.0,26.0642,26.0812,26.0642,26.0727,86300.0
2013-04-30 11:15:00,30.64,30.65,30.62,30.64,109200.0,26.0727,26.0812,26.0557,26.0727,109200.0
2013-04-30 11:20:00,30.64,30.65,30.63,30.64,28500.0,26.0727,26.0812,26.0642,26.0727,28500.0
2013-04-30 11:25:00,30.65,30.67,30.64,30.66,85500.0,26.0812,26.0983,26.0727,26.0898,85500.0
2013-04-30 11:30:00,30.65,30.67,30.64,30.65,251500.0,26.0812,26.0983,26.0727,26.0812,251500.0
2013-04-30 11:35:00,30.65,30.66,30.65,30.66,91400.0,26.0812,26.0898,26.0812,26.0898,91400.0
2013-04-30 11:40:00,30.66,30.68,30.66,30.68,79500.0,26.0898,26.1068,26.0898,26.1068,79500.0
2013-04-30 11:45:00,30.68,30.69,30.67,30.68,79800.0,26.1068,26.1153,26.0983,26.1068,79800.0
2013-04-30 11:50:00,30.68,30.71,30.68,30.71,112800.0,26.1068,26.1323,26.1068,26.1323,112800.0
2013-04-30 11:55:00,30.71,30.71,30.68,30.68,124800.0,26.1323,26.1323,26.1068,26.1068,124800.0
2013-04-30 12:00:00,30.68,30.69,30.67,30.68,32800.0,26.1068,26.1153,26.0983,26.1068,32800.0
2013-04-30 12:05:00,30.68,30.69,30.68,30.69,51500.0,26.1068,26.1153,26.1068,26.1153,51500.0
2013-04-30 12:10:00,30.69,30.7,30.69,30.7,55000.0,26.1153,26.1238,26.1153,26.1238,55000.0
2013-04-30 12:15:00,30.7,30.7,30.67,30.67,100200.0,26.1238,26.1238,26.0983,26.0983,100200.0
2013-04-30 12:20:00,30.68,30.71,30.68,30.71,29200.0,26.1068,26.1323,26.1068,26.1323,29200.0
2013-04-30 12:25:00,30.71,30.71,30.69,30.7,32500.0,26.1323,26.1323,26.1153,26.1238,32500.0
2013-04-30 12:30:00,30.7,30.71,30.69,30.7,36300.0,26.1238,26.1323,26.1153,26.1238,36300.0
2013-04-30 12:35:00,30.71,30.71,30.7,30.7,77000.0,26.1323,26.1323,26.1238,26.1238,77000.0
2013-04-30 12:40:00,30.7,30.74,30.7,30.74,49400.0,26.1238,26.1578,26.1238,26.1578,49400.0
2013-04-30 12:45:00,30.74,30.78,30.74,30.77,161400.0,26.1578,26.1919,26.1578,26.1834,161400.0
2013-04-30 12:50:00,30.77,30.79,30.77,30.78,57500.0,26.1834,26.2004,26.1834,26.1919,57500.0
2013-04-30 12:55:00,30.78,30.79,30.77,30.78,34400.0,26.1919,26.2004,26.1834,26.1919,34400.0
2013-04-30 13:00:00,30.79,30.8,30.78,30.78,25600.0,26.2004,26.2089,26.1919,26.1919,25600.0
2013-04-30 13:05:00,30.79,30.81,30.79,30.81,36400.0,26.2004,26.2174,26.2004,26.2174,36400.0
2013-04-30 13:10:00,30.81,30.81,30.78,30.79,57600.0,26.2174,26.2174,26.1919,26.2004,57600.0
2013-04-30 13:15:00,30.79,30.8,30.78,30.8,37700.0,26.2004,26.2089,26.1919,26.2089,37700.0
2013-04-30 13:20:00,30.8,30.81,30.79,30.81,19500.0,26.2089,26.2174,26.2004,26.2174,19500.0
2013-04-30 13:25:00,30.81,30.81,30.78,30.79,52600.0,26.2174,26.2174,26.1919,26.2004,52600.0
2013-04-30 13:30:00,30.79,30.79,30.78,30.79,38600.0,26.2004,26.2004,26.1919,26.2004,38600.0
2013-04-30 13:35:00,30.78,30.78,30.77,30.77,14800.0,26.1919,26.1919,26.1834,26.1834,14800.0
2013-04-30 13:40:00,30.77,30.78,30.76,30.78,126900.0,26.1834,26.1919,26.1748,26.1919,126900.0
2013-04-30 13:45:00,30.77,30.8,30.77,30.79,52500.0,26.1834,26.2089,26.1834,26.2004,52500.0
2013-04-30 13:50:00,30.79,30.8,30.78,30.79,22900.0,26.2004,26.2089,26.1919,26.2004,22900.0
2013-04-30 13:55:00,30.8,30.8,30.79,30.8,7100.0,26.2089,26.2089,26.2004,26.2089,7100.0
2013-04-30 14:00:00,30.8,30.8,30.75,30.75,96900.0,26.2089,26.2089,26.1663,26.1663,96900.0
2013-04-30 14:05:00,30.75,30.77,30.72,30.72,171800.0,26.1663,26.1834,26.1408,26.1408,171800.0
2013-04-30 14:10:00,30.73,30.75,30.72,30.75,44100.0,26.1493,26.1663,26.1408,26.1663,44100.0
2013-04-30 14:15:00,30.75,30.75,30.74,30.74,48800.0,26.1663,26.1663,26.1578,26.1578,48800.0
2013-04-30 14:20:00,30.75,30.76,30.75,30.76,55300.0,26.1663,26.1748,26.1663,26.1748,55300.0
2013-04-30 14:25:00,30.76,30.77,30.75,30.76,49400.0,26.1748,26.1834,26.1663,26.1748,49400.0
2013-04-30 14:30:00,30.76,30.76,30.73,30.73,87600.0,26.1748,26.1748,26.1493,26.1493,87600.0
2013-04-30 14:35:00,30.74,30.77,30.73,30.77,134500.0,26.1578,26.1834,26.1493,26.1834,134500.0
2013-04-30 14:40:00,30.76,30.78,30.76,30.77,125400.0,26.1748,26.1919,26.1748,26.1834,125400.0
2013-04-30 14:45:00,30.77,30.79,30.77,30.77,244500.0,26.1834,26.2004,26.1834,26.1834,244500.0
2013-04-30 14:50:00,30.78,30.78,30.76,30.76,82500.0,26.1919,26.1919,26.1748,26.1748,82500.0
2013-04-30 14:55:00,30.77,30.81,30.77,30.8,765300.0,26.1834,26.2174,26.1834,26.2089,765300.0
2013-04-30 15:00:00,30.81,30.81,30.75,30.75,280500.0,26.2174,26.2174,26.1663,26.1663,280500.0
2013-04-30 15:05:00,30.76,30.77,30.75,30.76,136900.0,26.1748,26.1834,26.1663,26.1748,136900.0
2013-04-30 15:10:00,30.75,30.76,30.73,30.74,90500.0,26.1663,26.1748,26.1493,26.1578,90500.0
2013-04-30 15:15:00,30.74,30.75,30.73,30.75,80900.0,26.1578,26.1663,26.1493,26.1663,80900.0
2013-04-30 15:20:00,30.75,30.76,30.73,30.74,161200.0,26.1663,26.1748,26.1493,26.1578,161200.0
2013-04-30 15:25:00,30.74,30.76,30.74,30.75,92300.0,26.1578,26.1748,26.1578,26.1663,92300.0
2013-04-30 15:30:00,30.75,30.77,30.75,30.76,118900.0,26.1663,26.1834,26.1663,26.1748,118900.0
2013-04-30 15:35:00,30.76,30.79,30.76,30.79,148100.0,26.1748,26.2004,26.1748,26.2004,148100.0
2013-04-30 15:40:00,30.79,30.79,30.76,30.77,147200.0,26.2004,26.2004,26.1748,26.1834,147200.0
2013-04-30 15:45:00,30.77,30.78,30.77,30.78,103100.0,26.1834,26.1919,26.1834,26.1919,103100.0
2013-04-30 15:50:00,30.78,30.8,30.77,30.77,231400.0,26.1919,26.2089,26.1834,26.1834,231400.0
2013-04-30 15:55:00,30.77,30.8,30.74,30.79,1298500.0,26.1834,26.2089,26.1578,26.2004,1298500.0
2013-05-01 09:30:00,30.76,30.77,30.72,30.74,224500.0,26.1748,26.1834,26.1408,26.1578,224500.0
2013-05-01 09:35:00,30.74,30.75,30.71,30.75,53700.0,26.1578,26.1663,26.1323,26.1663,53700.0
2013-05-01 09:40:00,30.76,30.79,30.71,30.78,95300.0,26.1748,26.2004,26.1323,26.1919,95300.0
2013-05-01 09:45:00,30.79,30.8,30.76,30.77,62600.0,26.2004,26.2089,26.1748,26.1834,62600.0
2013-05-01 09:50:00,30.77,30.77,30.72,30.75,77700.0,26.1834,26.1834,26.1408,26.1663,77700.0
2013-05-01 09:55:00,30.74,30.74,30.71,30.72,91000.0,26.1578,26.1578,26.1323,26.1408,91000.0
2013-05-01 10:00:00,30.73,30.76,30.72,30.72,111000.0,26.1493,26.1748,26.1408,26.1408,111000.0
2013-05-01 10:05:00,30.72,30.72,30.68,30.69,194600.0,26.1408,26.1408,26.1068,26.1153,194600.0
2013-05-01 10:10:00,30.68,30.7,30.65,30.65,129800.0,26.1068,26.1238,26.0812,26.0812,129800.0
2013-05-01 10:15:00,30.65,30.66,30.63,30.63,56800.0,26.0812,26.0898,26.0642,26.0642,56800.0
2013-05-01 10:20:00,30.63,30.67,30.62,30.66,115900.0,26.0642,26.0983,26.0557,26.0898,115900.0
2013-05-01 10:25:00,30.66,30.67,30.65,30.65,58200.0,26.0898,26.0983,26.0812,26.0812,58200.0
2013-05-01 10:30:00,30.65,30.66,30.63,30.66,124900.0,26.0812,26.0898,26.0642,26.0898,124900.0
2013-05-01 10:35:00,30.65,30.68,30.63,30.67,118300.0,26.0812,26.1068,26.0642,26.0983,118300.0
2013-05-01 10:40:00,30.67,30.7,30.66,30.69,92900.0,26.0983,26.1238,26.0898,26.1153,92900.0
2013-05-01 10:45:00,30.69,30.7,30.68,30.68,130900.0,26.1153,26.1238,26.1068,26.1068,130900.0
2013-05-01 10:50:00,30.68,30.73,30.68,30.72,100300.0,26.1068,26.1493,26.1068,26.1408,100300.0
2013-05-01 10:55:00,30.73,30.73,30.71,30.73,67800.0,26.1493,26.1493,26.1323,26.1493,67800.0
2013-05-01 11:00:00,30.73,30.73,30.71,30.71,57300.0,26.1493,26.1493,26.1323,26.1323,57300.0
2013-05-01 11:05:00,30.7,30.72,30.69,30.69,76800.0,26.1238,26.1408,26.1153,26.1153,76800.0
2013-05-01 11:10:00,30.69,30.71,30.68,30.71,105800.0,26.1153,26.1323,26.1068,26.1323,105800.0
2013-05-01 11:15:00,30.7,30.71,30.69,30.7,45800.0,26.1238,26.1323,26.1153,26.1238,45800.0
2013-05-01 11:20:00,30.69,30.7,30.67,30.69,81300.0,26.1153,26.1238,26.0983,26.1153,81300.0
2013-05-01 11:25:00,30.69,30.7,30.67,30.69,66700.0,26.1153,26.1238,26.0983,26.1153,66700.0
2013-05-01 11:30:00,30.68,30.71,30.68,30.71,51900.0,26.1068,26.1323,26.1068,26.1323,51900.0
2013-05-01 11:35:00,30.7,30.7,30.66,30.66,64000.0,26.1238,26.1238,26.0898,26.0898,64000.0
2013-05-01 11:40:00,30.66,30.69,30.66,30.69,122200.0,26.0898,26.1153,26.0898,26.1153,122200.0
2013-05-01 11:45:00,30.69,30.69,30.66,30.67,192200.0,26.1153,26.1153,26.0898,26.0983,192200.0
2013-05-01 11:50:00,30.67,30.7,30.67,30.68,50000.0,26.0983,26.1238,26.0983,26.1068,50000.0
2013-05-01 11:55:00,30.68,30.7,30.67,30.7,48600.0,26.1068,26.1238,26.0983,26.1238,48600.0
2013-05-01 12:00:00,30.7,30.7,30.67,30.68,38600.0,26.1238,26.1238,26.0983,26.1068,38600.0
2013-05-01 12:05:00,30.68,30.7,30.67,30.69,244500.0,26.1068,26.1238,26.0983,26.1153,244500.0
2013-05-01 12:10:00,30.68,30.68,30.67,30.68,29100.0,26.1068,26.1068,26.0983,26.1068,29100.0
2013-05-01 12:15:00,30.68,30.69,30.68,30.69,17900.0,26.1068,26.1153,26.1068,26.1153,17900.0
2013-05-01 12:20:00,30.69,30.7,30.68,30.68,47100.0,26.1153,26.1238,26.1068,26.1068,47100.0
2013-05-01 12:25:00,30.69,30.69,30.67,30.68,25300.0,26.1153,26.1153,26.0983,26.1068,25300.0
2013-05-01 12:30:00,30.68,30.68,30.66,30.66,38100.0,26.1068,26.1068,26.0898,26.0898,38100.0
2013-05-01 12:35:00,30.66,30.68,30.65,30.67,60400.0,26.0898,26.1068,26.0812,26.0983,60400.0
2013-05-01 12:40:00,30.67,30.68,30.66,30.66,27600.0,26.0983,26.1068,26.0898,26.0898,27600.0
2013-05-01 12:45:00,30.67,30.68,30.66,30.67,31100.0,26.0983,26.1068,26.0898,26.0983,31100.0
2013-05-01 12:50:00,30.67,30.67,30.65,30.65,49900.0,26.0983,26.0983,26.0812,26.0812,49900.0
2013-05-01 12:55:00,30.65,30.65,30.61,30.61,227600.0,26.0812,26.0812,26.0472,26.0472,227600.0
2013-05-01 13:00:00,30.61,30.62,30.6,30.6,106900.0,26.0472,26.0557,26.0387,26.0387,106900.0
2013-05-01 13:05:00,30.59,30.6,30.56,30.56,97600.0,26.0302,26.0387,26.0047,26.0047,97600.0
2013-05-01 13:10:00,30.56,30.59,30.56,30.58,52800.0,26.0047,26.0302,26.0047,26.0217,52800.0
2013-05-01 13:15:00,30.57,30.58,30.56,30.57,53700.0,26.0132,26.0217,26.0047,26.0132,53700.0
2013-05-01 13:20:00,30.57,30.59,30.55,30.59,85900.0,26.0132,26.0302,25.9962,26.0302,85900.0
2013-05-01 13:25:00,30.59,30.6,30.58,30.6,51300.0,26.0302,26.0387,26.0217,26.0387,51300.0
2013-05-01 13:30:00,30.6,30.6,30.59,30.6,25700.0,26.0387,26.0387,26.0302,26.0387,25700.0
2013-05-01 13:35:00,30.59,30.6,30.58,30.58,76800.0,26.0302,26.0387,26.0217,26.0217,76800.0
2013-05-01 13:40:00,30.58,30.58,30.54,30.55,80400.0,26.0217,26.0217,25.9876,25.9962,80400.0
2013-05-01 13:45:00,30.54,30.58,30.54,30.57,41500.0,25.9876,26.0217,25.9876,26.0132,41500.0
2013-05-01 13:50:00,30.57,30.59,30.56,30.59,66800.0,26.0132,26.0302,26.0047,26.0302,66800.0
2013-05-01 13:55:00,30.59,30.59,30.57,30.59,62800.0,26.0302,26.0302,26.0132,26.0302,62800.0
2013-05-01 14:00:00,30.59,30.64,30.58,30.62,203400.0,26.0302,26.0727,26.0217,26.0557,203400.0
2013-05-01 14:05:00,30.61,30.64,30.59,30.64,134900.0,26.0472,26.0727,26.0302,26.0727,134900.0
2013-05-01 14:10:00,30.63,30.63,30.58,30.61,100500.0,26.0642,26.0642,26.0217,26.0472,100500.0
2013-05-01 14:15:00,30.61,30.61,30.59,30.6,52200.0,26.0472,26.0472,26.0302,26.0387,52200.0
2013-05-01 14:20:00,30.61,30.66,30.61,30.65,330000.0,26.0472,26.0898,26.0472,26.0812,330000.0
2013-05-01 14:25:00,30.65,30.67,30.62,30.64,72500.0,26.0812,26.0983,26.0557,26.0727,72500.0
2013-05-01 14:30:00,30.64,30.65,30.62,30.63,78700.0,26.0727,26.0812,26.0557,26.0642,78700.0
2013-05-01 14:35:00,30.63,30.63,30.59,30.6,70600.0,26.0642,26.0642,26.0302,26.0387,70600.0
2013-05-01 14:40:00,30.6,30.63,30.6,30.63,22300.0,26.0387,26.0642,26.0387,26.0642,22300.0
2013-05-01 14:45:00,30.63,30.63,30.59,30.62,52700.0,26.0642,26.0642,26.0302,26.0557,52700.0
2013-05-01 14:50:00,30.63,30.66,30.62,30.66,45800.0,26.0642,26.0898,26.0557,26.0898,45800.0
2013-05-01 14:55:00,30.66,30.67,30.64,30.65,239900.0,26.0898,26.0983,26.0727,26.0812,239900.0
2013-05-01 15:00:00,30.66,30.66,30.63,30.65,121600.0,26.0898,26.0898,26.0642,26.0812,121600.0
2013-05-01 15:05:00,30.65,30.65,30.6,30.6,116300.0,26.0812,26.0812,26.0387,26.0387,116300.0
2013-05-01 15:10:00,30.59,30.6,30.57,30.57,84000.0,26.0302,26.0387,26.0132,26.0132,84000.0
2013-05-01 15:15:00,30.58,30.58,30.54,30.58,145100.0,26.0217,26.0217,25.9876,26.0217,145100.0
2013-05-01 15:20:00,30.57,30.57,30.52,30.52,158400.0,26.0132,26.0132,25.9706,25.9706,158400.0
2013-05-01 15:25:00,30.53,30.55,30.53,30.53,87600.0,25.9791,25.9962,25.9791,25.9791,87600.0
2013-05-01 15:30:00,30.53,30.57,30.53,30.57,81900.0,25.9791,26.0132,25.9791,26.0132,81900.0
2013-05-01 15:35:00,30.57,30.57,30.53,30.53,137300.0,26.0132,26.0132,25.9791,25.9791,137300.0
2013-05-01 15:40:00,30.54,30.54,30.51,30.53,129500.0,25.9876,25.9876,25.9621,25.9791,129500.0
2013-05-01 15:45:00,30.52,30.55,30.52,30.55,152600.0,25.9706,25.9962,25.9706,25.9962,152600.0
2013-05-01 15:50:00,30.55,30.55,30.5,30.51,257100.0,25.9962,25.9962,25.9536,25.9621,257100.0
2013-05-01 15:55:00,30.52,30.56,30.51,30.56,416600.0,25.9706,26.0047,25.9621,26.0047,416600.0
2013-05-02 09:30:00,30.57,30.7,30.56,30.69,114200.0,26.0132,26.1238,26.0047,26.1153,114200.0
2013-05-02 09:35:00,30.69,30.75,30.69,30.74,127700.0,26.1153,26.1663,26.1153,26.1578,127700.0
2013-05-02 09:40:00,30.75,30.75,30.71,30.71,54500.0,26.1663,26.1663,26.1323,26.1323,54500.0
2013-05-02 09:45:00,30.71,30.76,30.71,30.75,81100.0,26.1323,26.1748,26.1323,26.1663,81100.0
2013-05-02 09:50:00,30.75,30.77,30.7,30.71,114300.0,26.1663,26.1834,26.1238,26.1323,114300.0
2013-05-02 09:55:00,30.72,30.74,30.69,30.69,76500.0,26.1408,26.1578,26.1153,26.1153,76500.0
2013-05-02 10:00:00,30.69,30.74,30.69,30.7,69300.0,26.1153,26.1578,26.1153,26.1238,69300.0
2013-05-02 10:05:00,30.7,30.73,30.69,30.73,44500.0,26.1238,26.1493,26.1153,26.1493,44500.0
2013-05-02 10:10:00,30.73,30.77,30.73,30.76,60700.0,26.1493,26.1834,26.1493,26.1748,60700.0
2013-05-02 10:15:00,30.77,30.77,30.75,30.76,65100.0,26.1834,26.1834,26.1663,26.1748,65100.0
2013-05-02 10:20:00,30.76,30.79,30.76,30.77,86600.0,26.1748,26.2004,26.1748,26.1834,86600.0
2013-05-02 10:25:00,30.78,30.79,30.77,30.78,53400.0,26.1919,26.2004,26.1834,26.1919,53400.0
2013-05-02 10:30:00,30.77,30.79,30.76,30.79,140100.0,26.1834,26.2004,26.1748,26.2004,140100.0
2013-05-02 10:35:00,30.79,30.79,30.75,30.76,76800.0,26.2004,26.2004,26.1663,26.1748,76800.0
2013-05-02 10:40:00,30.77,30.78,30.76,30.77,76800.0,26.1834,26.1919,26.1748,26.1834,76800.0
2013-05-02 10:45:00,30.78,30.8,30.77,30.77,95000.0,26.1919,26.2089,26.1834,26.1834,95000.0
2013-05-02 10:50:00,30.78,30.8,30.78,30.8,153600.0,26.1919,26.2089,26.1919,26.2089,153600.0
2013-05-02 10:55:00,30.8,30.8,30.78,30.79,57600.0,26.2089,26.2089,26.1919,26.2004,57600.0
2013-05-02 11:00:00,30.79,30.81,30.78,30.79,123600.0,26.2004,26.2174,26.1919,26.2004,123600.0
2013-05-02 11:05:00,30.79,30.8,30.79,30.8,26000.0,26.2004,26.2089,26.2004,26.2089,26000.0
2013-05-02 11:10:00,30.8,30.85,30.8,30.84,93800.0,26.2089,26.2514,26.2089,26.2429,93800.0
2013-05-02 11:15:00,30.84,30.85,30.83,30.85,68200.0,26.2429,26.2514,26.2344,26.2514,68200.0
2013-05-02 11:20:00,30.84,30.86,30.83,30.85,41000.0,26.2429,26.2599,26.2344,26.2514,41000.0
2013-05-02 11:25:00,30.85,30.87,30.84,30.86,273400.0,26.2514,26.2685,26.2429,26.2599,273400.0
2013-05-02 11:30:00,30.87,30.88,30.85,30.86,34000.0,26.2685,26.277,26.2514,26.2599,34000.0
2013-05-02 11:35:00,30.87,30.88,30.86,30.88,32200.0,26.2685,26.277,26.2599,26.277,32200.0
2013-05-02 11:40:00,30.88,30.89,30.87,30.89,40000.0,26.277,26.2855,26.2685,26.2855,40000.0
2013-05-02 11:45:00,30.89,30.9,30.87,30.89,50600.0,26.2855,26.294,26.2685,26.2855,50600.0
2013-05-02 11:50:00,30.89,30.92,30.88,30.89,341500.0,26.2855,26.311,26.277,26.2855,341500.0
2013-05-02 11:55:00,30.89,30.9,30.88,30.89,26700.0,26.2855,26.294,26.277,26.2855,26700.0
2013-05-02 12:00:00,30.89,30.91,30.88,30.88,66400.0,26.2855,26.3025,26.277,26.277,66400.0
2013-05-02 12:05:00,30.89,30.89,30.87,30.89,40600.0,26.2855,26.2855,26.2685,26.2855,40600.0
2013-05-02 12:10:00,30.88,30.88,30.86,30.87,15400.0,26.277,26.277,26.2599,26.2685,15400.0
2013-05-02 12:15:00,30.87,30.87,30.86,30.87,45600.0,26.2685,26.2685,26.2599,26.2685,45600.0
2013-05-02 12:20:00,30.87,30.88,30.85,30.87,82600.0,26.2685,26.277,26.2514,26.2685,82600.0
2013-05-02 12:25:00,30.87,30.87,30.83,30.84,83600.0,26.2685,26.2685,26.2344,26.2429,83600.0
2013-05-02 12:30:00,30.84,30.86,30.83,30.84,69800.0,26.2429,26.2599,26.2344,26.2429,69800.0
2013-05-02 12:35:00,30.85,30.86,30.84,30.84,28400.0,26.2514,26.2599,26.2429,26.2429,28400.0
2013-05-02 12:40:00,30.85,30.87,30.85,30.87,44700.0,26.2514,26.2685,26.2514,26.2685,44700.0
2013-05-02 12:45:00,30.87,30.89,30.87,30.89,48700.0,26.2685,26.2855,26.2685,26.2855,48700.0
2013-05-02 12:50:00,30.88,30.9,30.88,30.9,48200.0,26.277,26.294,26.277,26.294,48200.0
2013-05-02 12:55:00,30.9,30.9,30.89,30.9,10500.0,26.294,26.294,26.2855,26.294,10500.0
2013-05-02 13:00:00,30.9,30.9,30.89,30.9,62700.0,26.294,26.294,26.2855,26.294,62700.0
2013-05-02 13:05:00,30.89,30.92,30.89,30.92,254000.0,26.2855,26.311,26.2855,26.311,254000.0
2013-05-02 13:10:00,30.92,30.92,30.89,30.91,109700.0,26.311,26.311,26.2855,26.3025,109700.0
2013-05-02 13:15:00,30.91,30.93,30.9,30.93,77700.0,26.3025,26.3195,26.294,26.3195,77700.0
2013-05-02 13:20:00,30.92,30.94,30.92,30.94,79200.0,26.311,26.328,26.311,26.328,79200.0
2013-05-02 13:25:00,30.93,30.95,30.93,30.94,154000.0,26.3195,26.3365,26.3195,26.328,154000.0
2013-05-02 13:30:00,30.94,30.95,30.93,30.94,20600.0,26.328,26.3365,26.3195,26.328,20600.0
2013-05-02 13:35:00,30.95,30.96,30.93,30.93,50700.0,26.3365,26.345,26.3195,26.3195,50700.0
2013-05-02 13:40:00,30.94,30.95,30.93,30.94,32500.0,26.328,26.3365,26.3195,26.328,32500.0
2013-05-02 13:45:00,30.94,30.95,30.93,30.94,33300.0,26.328,26.3365,26.3195,26.328,33300.0
2013-05-02 13:50:00,30.93,30.95,30.93,30.94,82900.0,26.3195,26.3365,26.3195,26.328,82900.0
2013-05-02 13:55:00,30.95,30.95,30.94,30.95,71500.0,26.3365,26.3365,26.328,26.3365,71500.0
2013-05-02 14:00:00,30.94,30.95,30.93,30.95,55000.0,26.328,26.3365,26.3195,26.3365,55000.0
2013-05-02 14:05:00,30.95,30.95,30.93,30.93,63700.0,26.3365,26.3365,26.3195,26.3195,63700.0
2013-05-02 14:10:00,30.92,30.93,30.91,30.92,183100.0,26.311,26.3195,26.3025,26.311,183100.0
2013-05-02 14:15:00,30.92,30.94,30.91,30.94,33300.0,26.311,26.328,26.3025,26.328,33300.0
2013-05-02 14:20:00,30.94,30.94,30.92,30.93,19600.0,26.328,26.328,26.311,26.3195,19600.0
2013-05-02 14:25:00,30.93,30.93,30.92,30.93,25900.0,26.3195,26.3195,26.311,26.3195,25900.0
2013-05-02 14:30:00,30.93,30.94,30.92,30.93,47000.0,26.3195,26.328,26.311,26.3195,47000.0
2013-05-02 14:35:00,30.92,30.95,30.92,30.95,37800.0,26.311,26.3365,26.311,26.3365,37800.0
2013-05-02 14:40:00,30.95,30.96,30.94,30.95,45500.0,26.3365,26.345,26.328,26.3365,45500.0
2013-05-02 14:45:00,30.95,30.96,30.94,30.95,32900.0,26.3365,26.345,26.328,26.3365,32900.0
2013-05-02 14:50:00,30.95,30.95,30.93,30.94,26800.0,26.3365,26.3365,26.3195,26.328,26800.0
2013-05-02 14:55:00,30.94,30.95,30.93,30.95,34700.0,26.328,26.3365,26.3195,26.3365,34700.0
2013-05-02 15:00:00,30.94,30.95,30.93,30.93,12000.0,26.328,26.3365,26.3195,26.3195,12000.0
2013-05-02 15:05:00,30.94,30.95,30.91,30.93,59900.0,26.328,26.3365,26.3025,26.3195,59900.0
2013-05-02 15:10:00,30.93,30.94,30.92,30.94,30100.0,26.3195,26.328,26.311,26.328,30100.0
2013-05-02 15:15:00,30.94,30.94,30.93,30.94,35000.0,26.328,26.328,26.3195,26.328,35000.0
2013-05-02 15:20:00,30.94,30.95,30.93,30.95,61500.0,26.328,26.3365,26.3195,26.3365,61500.0
2013-05-02 15:25:00,30.95,30.95,30.93,30.94,33100.0,26.3365,26.3365,26.3195,26.328,33100.0
2013-05-02 15:30:00,30.94,30.95,30.93,30.95,80600.0,26.328,26.3365,26.3195,26.3365,80600.0
2013-05-02 15:35:00,30.94,30.95,30.93,30.95,58700.0,26.328,26.3365,26.3195,26.3365,58700.0
2013-05-02 15:40:00,30.94,30.95,30.93,30.93,66700.0,26.328,26.3365,26.3195,26.3195,66700.0
2013-05-02 15:45:00,30.94,30.94,30.91,30.91,128100.0,26.328,26.328,26.3025,26.3025,128100.0
2013-05-02 15:50:00,30.92,30.92,30.9,30.92,129800.0,26.311,26.311,26.294,26.311,129800.0
2013-05-02 15:55:00,30.92,30.93,30.9,30.91,571800.0,26.311,26.3195,26.294,26.3025,571800.0
2013-05-03 09:30:00,31.18,31.2,31.14,31.18,512100.0,26.5322,26.5493,26.4982,26.5322,512100.0
2013-05-03 09:35:00,31.19,31.22,31.16,31.21,239800.0,26.5408,26.5663,26.5152,26.5578,239800.0
2013-05-03 09:40:00,31.2,31.25,31.2,31.24,589800.0,26.5493,26.5918,26.5493,26.5833,589800.0
2013-05-03 09:45:00,31.25,31.25,31.21,31.22,76000.0,26.5918,26.5918,26.5578,26.5663,76000.0
2013-05-03 09:50:00,31.23,31.25,31.22,31.23,71600.0,26.5748,26.5918,26.5663,26.5748,71600.0
2013-05-03 09:55:00,31.23,31.24,31.21,31.21,147600.0,26.5748,26.5833,26.5578,26.5578,147600.0
2013-05-03 10:00:00,31.21,31.23,31.17,31.18,427600.0,26.5578,26.5748,26.5237,26.5322,427600.0
2013-05-03 10:05:00,31.19,31.21,31.19,31.2,363400.0,26.5408,26.5578,26.5408,26.5493,363400.0
2013-05-03 10:10:00,31.21,31.23,31.2,31.22,143700.0,26.5578,26.5748,26.5493,26.5663,143700.0
2013-05-03 10:15:00,31.23,31.25,31.21,31.21,126700.0,26.5748,26.5918,26.5578,26.5578,126700.0
2013-05-03 10:20:00,31.21,31.25,31.21,31.24,125400.0,26.5578,26.5918,26.5578,26.5833,125400.0
2013-05-03 10:25:00,31.23,31.26,31.22,31.26,156900.0,26.5748,26.6003,26.5663,26.6003,156900.0
2013-05-03 10:30:00,31.26,31.28,31.25,31.27,150800.0,26.6003,26.6173,26.5918,26.6088,150800.0
2013-05-03 10:35:00,31.27,31.27,31.23,31.24,201400.0,26.6088,26.6088,26.5748,26.5833,201400.0
2013-05-03 10:40:00,31.25,31.26,31.24,31.26,114000.0,26.5918,26.6003,26.5833,26.6003,114000.0
2013-05-03 10:45:00,31.25,31.27,31.25,31.25,112000.0,26.5918,26.6088,26.5918,26.5918,112000.0
2013-05-03 10:50:00,31.26,31.26,31.24,31.25,107500.0,26.6003,26.6003,26.5833,26.5918,107500.0
2013-05-03 10:55:00,31.25,31.25,31.24,31.25,115500.0,26.5918,26.5918,26.5833,26.5918,115500.0
2013-05-03 11:00:00,31.25,31.26,31.24,31.25,109700.0,26.5918,26.6003,26.5833,26.5918,109700.0
2013-05-03 11:05:00,31.25,31.27,31.25,31.26,112500.0,26.5918,26.6088,26.5918,26.6003,112500.0
2013-05-03 11:10:00,31.27,31.27,31.25,31.26,98500.0,26.6088,26.6088,26.5918,26.6003,98500.0
2013-05-03 11:15:00,31.25,31.26,31.23,31.23,53200.0,26.5918,26.6003,26.5748,26.5748,53200.0
2013-05-03 11:20:00,31.23,31.24,31.22,31.23,96400.0,26.5748,26.5833,26.5663,26.5748,96400.0
2013-05-03 11:25:00,31.23,31.23,31.21,31.22,223600.0,26.5748,26.5748,26.5578,26.5663,223600.0
2013-05-03 11:30:00,31.22,31.25,31.22,31.23,44600.0,26.5663,26.5918,26.5663,26.5748,44600.0
2013-05-03 11:35:00,31.24,31.24,31.22,31.24,81300.0,26.5833,26.5833,26.5663,26.5833,81300.0
2013-05-03 11:40:00,31.24,31.25,31.24,31.25,43600.0,26.5833,26.5918,26.5833,26.5918,43600.0
2013-05-03 11:45:00,31.25,31.25,31.24,31.25,49500.0,26.5918,26.5918,26.5833,26.5918,49500.0
2013-05-03 11:50:00,31.25,31.26,31.24,31.24,131000.0,26.5918,26.6003,26.5833,26.5833,131000.0
2013-05-03 11:55:00,31.24,31.24,31.22,31.23,108900.0,26.5833,26.5833,26.5663,26.5748,108900.0
2013-05-03 12:00:00,31.22,31.24,31.22,31.24,174400.0,26.5663,26.5833,26.5663,26.5833,174400.0
2013-05-03 12:05:00,31.24,31.24,31.22,31.23,52000.0,26.5833,26.5833,26.5663,26.5748,52000.0
2013-05-03 12:10:00,31.22,31.23,31.21,31.23,49900.0,26.5663,26.5748,26.5578,26.5748,49900.0
2013-05-03 12:15:00,31.22,31.23,31.21,31.23,95300.0,26.5663,26.5748,26.5578,26.5748,95300.0
2013-05-03 12:20:00,31.23,31.23,31.22,31.23,84700.0,26.5748,26.5748,26.5663,26.5748,84700.0
2013-05-03 12:25:00,31.23,31.24,31.22,31.24,122000.0,26.5748,26.5833,26.5663,26.5833,122000.0
2013-05-03 12:30:00,31.24,31.24,31.22,31.23,101500.0,26.5833,26.5833,26.5663,26.5748,101500.0
2013-05-03 12:35:00,31.22,31.23,31.22,31.23,56100.0,26.5663,26.5748,26.5663,26.5748,56100.0
2013-05-03 12:40:00,31.23,31.24,31.22,31.24,131000.0,26.5748,26.5833,26.5663,26.5833,131000.0
2013-05-03 12:45:00,31.24,31.25,31.23,31.25,138400.0,26.5833,26.5918,26.5748,26.5918,138400.0
2013-05-03 12:50:00,31.24,31.25,31.24,31.25,97800.0,26.5833,26.5918,26.5833,26.5918,97800.0
2013-05-03 12:55:00,31.25,31.26,31.24,31.25,63500.0,26.5918,26.6003,26.5833,26.5918,63500.0
2013-05-03 13:00:00,31.26,31.28,31.25,31.26,86700.0,26.6003,26.6173,26.5918,26.6003,86700.0
2013-05-03 13:05:00,31.27,31.28,31.26,31.27,98900.0,26.6088,26.6173,26.6003,26.6088,98900.0
2013-05-03 13:10:00,31.27,31.28,31.27,31.28,30400.0,26.6088,26.6173,26.6088,26.6173,30400.0
2013-05-03 13:15:00,31.28,31.28,31.26,31.27,71800.0,26.6173,26.6173,26.6003,26.6088,71800.0
2013-05-03 13:20:00,31.26,31.26,31.25,31.26,22800.0,26.6003,26.6003,26.5918,26.6003,22800.0
2013-05-03 13:25:00,31.25,31.27,31.24,31.25,81300.0,26.5918,26.6088,26.5833,26.5918,81300.0
2013-05-03 13:30:00,31.25,31.25,31.24,31.25,29900.0,26.5918,26.5918,26.5833,26.5918,29900.0
2013-05-03 13:35:00,31.25,31.25,31.24,31.25,15100.0,26.5918,26.5918,26.5833,26.5918,15100.0
2013-05-03 13:40:00,31.24,31.25,31.24,31.24,49000.0,26.5833,26.5918,26.5833,26.5833,49000.0
2013-05-03 13:45:00,31.24,31.25,31.23,31.24,541200.0,26.5833,26.5918,26.5748,26.5833,541200.0
2013-05-03 13:50:00,31.23,31.24,31.23,31.24,45500.0,26.5748,26.5833,26.5748,26.5833,45500.0
2013-05-03 13:55:00,31.24,31.25,31.23,31.24,93500.0,26.5833,26.5918,26.5748,26.5833,93500.0
2013-05-03 14:00:00,31.24,31.25,31.23,31.24,23400.0,26.5833,26.5918,26.5748,26.5833,23400.0
2013-05-03 14:05:00,31.24,31.24,31.23,31.24,44600.0,26.5833,26.5833,26.5748,26.5833,44600.0
2013-05-03 14:10:00,31.24,31.25,31.23,31.25,40000.0,26.5833,26.5918,26.5748,26.5918,40000.0
2013-05-03 14:15:00,31.24,31.25,31.23,31.24,20000.0,26.5833,26.5918,26.5748,26.5833,20000.0
2013-05-03 14:20:00,31.24,31.25,31.24,31.25,14900.0,26.5833,26.5918,26.5833,26.5918,14900.0
2013-05-03 14:25:00,31.25,31.26,31.25,31.26,23500.0,26.5918,26.6003,26.5918,26.6003,23500.0
2013-05-03 14:30:00,31.26,31.26,31.25,31.26,11700.0,26.6003,26.6003,26.5918,26.6003,11700.0
2013-05-03 14:35:00,31.25,31.25,31.24,31.24,45900.0,26.5918,26.5918,26.5833,26.5833,45900.0
2013-05-03 14:40:00,31.23,31.24,31.22,31.22,40700.0,26.5748,26.5833,26.5663,26.5663,40700.0
2013-05-03 14:45:00,31.22,31.24,31.21,31.23,55300.0,26.5663,26.5833,26.5578,26.5748,55300.0
2013-05-03 14:50:00,31.23,31.24,31.21,31.22,30700.0,26.5748,26.5833,26.5578,26.5663,30700.0
2013-05-03 14:55:00,31.22,31.23,31.21,31.22,34800.0,26.5663,26.5748,26.5578,26.5663,34800.0
2013-05-03 15:00:00,31.22,31.23,31.21,31.21,26400.0,26.5663,26.5748,26.5578,26.5578,26400.0
2013-05-03 15:05:00,31.21,31.22,31.21,31.21,41400.0,26.5578,26.5663,26.5578,26.5578,41400.0
2013-05-03 15:10:00,31.21,31.22,31.21,31.22,23600.0,26.5578,26.5663,26.5578,26.5663,23600.0
2013-05-03 15:15:00,31.21,31.21,31.19,31.21,42100.0,26.5578,26.5578,26.5408,26.5578,42100.0
2013-05-03 15:20:00,31.21,31.21,31.19,31.19,103800.0,26.5578,26.5578,26.5408,26.5408,103800.0
2013-05-03 15:25:00,31.19,31.22,31.19,31.22,28900.0,26.5408,26.5663,26.5408,26.5663,28900.0
2013-05-03 15:30:00,31.22,31.24,31.21,31.23,73000.0,26.5663,26.5833,26.5578,26.5748,73000.0
2013-05-03 15:35:00,31.23,31.24,31.22,31.23,32900.0,26.5748,26.5833,26.5663,26.5748,32900.0
2013-05-03 15:40:00,31.23,31.24,31.23,31.24,55000.0,26.5748,26.5833,26.5748,26.5833,55000.0
2013-05-03 15:45:00,31.24,31.25,31.23,31.23,104400.0,26.5833,26.5918,26.5748,26.5748,104400.0
2013-05-03 15:50:00,31.24,31.24,31.22,31.23,267200.0,26.5833,26.5833,26.5663,26.5748,267200.0
2013-05-03 15:55:00,31.23,31.23,31.2,31.2,1508200.0,26.5748,26.5748,26.5493,26.5493,1508200.0
2013-05-06 09:30:00,31.29,31.33,31.25,31.33,288600.0,26.6258,26.6599,26.5918,26.6599,288600.0
2013-05-06 09:35:00,31.33,31.34,31.3,31.33,487800.0,26.6599,26.6684,26.6344,26.6599,487800.0
2013-05-06 09:40:00,31.32,31.33,31.28,31.32,141700.0,26.6514,26.6599,26.6173,26.6514,141700.0
2013-05-06 09:45:00,31.32,31.32,31.29,31.3,98900.0,26.6514,26.6514,26.6258,26.6344,98900.0
2013-05-06 09:50:00,31.3,31.31,31.27,31.29,142700.0,26.6344,26.6429,26.6088,26.6258,142700.0
2013-05-06 09:55:00,31.3,31.33,31.29,31.32,216000.0,26.6344,26.6599,26.6258,26.6514,216000.0
2013-05-06 10:00:00,31.32,31.34,31.29,31.29,123700.0,26.6514,26.6684,26.6258,26.6258,123700.0
2013-05-06 10:05:00,31.29,31.33,31.29,31.32,63800.0,26.6258,26.6599,26.6258,26.6514,63800.0
2013-05-06 10:10:00,31.31,31.35,31.31,31.33,61000.0,26.6429,26.6769,26.6429,26.6599,61000.0
2013-05-06 10:15:00,31.32,31.35,31.32,31.34,58900.0,26.6514,26.6769,26.6514,26.6684,58900.0
2013-05-06 10:20:00,31.33,31.34,31.32,31.32,88400.0,26.6599,26.6684,26.6514,26.6514,88400.0
2013-05-06 10:25:00,31.32,31.35,31.31,31.33,84400.0,26.6514,26.6769,26.6429,26.6599,84400.0
2013-05-06 10:30:00,31.34,31.35,31.32,31.34,84700.0,26.6684,26.6769,26.6514,26.6684,84700.0
2013-05-06 10:35:00,31.34,31.35,31.33,31.34,50300.0,26.6684,26.6769,26.6599,26.6684,50300.0
2013-05-06 10:40:00,31.33,31.34,31.32,31.32,51500.0,26.6599,26.6684,26.6514,26.6514,51500.0
2013-05-06 10:45:00,31.32,31.34,31.31,31.33,163700.0,26.6514,26.6684,26.6429,26.6599,163700.0
2013-05-06 10:50:00,31.33,31.33,31.3,31.31,52500.0,26.6599,26.6599,26.6344,26.6429,52500.0
2013-05-06 10:55:00,31.3,31.31,31.27,31.29,73500.0,26.6344,26.6429,26.6088,26.6258,73500.0
2013-05-06 11:00:00,31.29,31.3,31.27,31.28,184600.0,26.6258,26.6344,26.6088,26.6173,184600.0
2013-05-06 11:05:00,31.28,31.3,31.27,31.29,84700.0,26.6173,26.6344,26.6088,26.6258,84700.0
2013-05-06 11:10:00,31.29,31.31,31.28,31.31,47800.0,26.6258,26.6429,26.6173,26.6429,47800.0
2013-05-06 11:15:00,31.31,31.32,31.31,31.32,74100.0,26.6429,26.6514,26.6429,26.6514,74100.0
2013-05-06 11:20:00,31.31,31.32,31.3,31.31,28400.0,26.6429,26.6514,26.6344,26.6429,28400.0
2013-05-06 11:25:00,31.31,31.32,31.31,31.31,18400.0,26.6429,26.6514,26.6429,26.6429,18400.0
2013-05-06 11:30:00,31.31,31.31,31.29,31.29,80800.0,26.6429,26.6429,26.6258,26.6258,80800.0
2013-05-06 11:35:00,31.29,31.31,31.29,31.31,38500.0,26.6258,26.6429,26.6258,26.6429,38500.0
2013-05-06 11:40:00,31.3,31.33,31.3,31.33,33300.0,26.6344,26.6599,26.6344,26.6599,33300.0
2013-05-06 11:45:00,31.33,31.35,31.32,31.34,65200.0,26.6599,26.6769,26.6514,26.6684,65200.0
2013-05-06 11:50:00,31.34,31.35,31.33,31.34,23900.0,26.6684,26.6769,26.6599,26.6684,23900.0
2013-05-06 11:55:00,31.34,31.35,31.33,31.34,28100.0,26.6684,26.6769,26.6599,26.6684,28100.0
2013-05-06 12:00:00,31.35,31.35,31.34,31.35,132500.0,26.6769,26.6769,26.6684,26.6769,132500.0
2013-05-06 12:05:00,31.35,31.36,31.34,31.36,429000.0,26.6769,26.6854,26.6684,26.6854,429000.0
2013-05-06 12:10:00,31.36,31.36,31.34,31.35,74400.0,26.6854,26.6854,26.6684,26.6769,74400.0
2013-05-06 12:15:00,31.36,31.36,31.34,31.35,89600.0,26.6854,26.6854,26.6684,26.6769,89600.0
2013-05-06 12:20:00,31.36,31.36,31.34,31.34,99800.0,26.6854,26.6854,26.6684,26.6684,99800.0
2013-05-06 12:25:00,31.34,31.35,31.33,31.34,44400.0,26.6684,26.6769,26.6599,26.6684,44400.0
2013-05-06 12:30:00,31.34,31.34,31.33,31.34,29200.0,26.6684,26.6684,26.6599,26.6684,29200.0
2013-05-06 12:35:00,31.34,31.35,31.33,31.33,76700.0,26.6684,26.6769,26.6599,26.6599,76700.0
2013-05-06 12:40:00,31.32,31.34,31.32,31.33,38400.0,26.6514,26.6684,26.6514,26.6599,38400.0
2013-05-06 12:45:00,31.33,31.35,31.33,31.35,60000.0,26.6599,26.6769,26.6599,26.6769,60000.0
2013-05-06 12:50:00,31.35,31.36,31.34,31.35,42400.0,26.6769,26.6854,26.6684,26.6769,42400.0
2013-05-06 12:55:00,31.36,31.36,31.34,31.34,13100.0,26.6854,26.6854,26.6684,26.6684,13100.0
2013-05-06 13:00:00,31.35,31.36,31.33,31.34,26600.0,26.6769,26.6854,26.6599,26.6684,26600.0
2013-05-06 13:05:00,31.33,31.36,31.33,31.36,20700.0,26.6599,26.6854,26.6599,26.6854,20700.0
2013-05-06 13:10:00,31.35,31.36,31.34,31.34,50300.0,26.6769,26.6854,26.6684,26.6684,50300.0
2013-05-06 13:15:00,31.35,31.36,31.34,31.36,41300.0,26.6769,26.6854,26.6684,26.6854,41300.0
2013-05-06 13:20:00,31.36,31.37,31.35,31.36,41800.0,26.6854,26.6939,26.6769,26.6854,41800.0
2013-05-06 13:25:00,31.36,31.36,31.35,31.36,24800.0,26.6854,26.6854,26.6769,26.6854,24800.0
2013-05-06 13:30:00,31.36,31.38,31.35,31.37,49100.0,26.6854,26.7024,26.6769,26.6939,49100.0
2013-05-06 13:35:00,31.38,31.39,31.37,31.38,127500.0,26.7024,26.7109,26.6939,26.7024,127500.0
2013-05-06 13:40:00,31.38,31.38,31.37,31.37,43300.0,26.7024,26.7024,26.6939,26.6939,43300.0
2013-05-06 13:45:00,31.37,31.38,31.36,31.38,44000.0,26.6939,26.7024,26.6854,26.7024,44000.0
2013-05-06 13:50:00,31.38,31.39,31.37,31.39,17500.0,26.7024,26.7109,26.6939,26.7109,17500.0
2013-05-06 13:55:00,31.39,31.4,31.38,31.39,31400.0,26.7109,26.7194,26.7024,26.7109,31400.0
2013-05-06 14:00:00,31.39,31.39,31.38,31.39,39700.0,26.7109,26.7109,26.7024,26.7109,39700.0
2013-05-06 14:05:00,31.38,31.39,31.37,31.38,26400.0,26.7024,26.7109,26.6939,26.7024,26400.0
2013-05-06 14:10:00,31.39,31.39,31.37,31.38,48600.0,26.7109,26.7109,26.6939,26.7024,48600.0
2013-05-06 14:15:00,31.38,31.38,31.36,31.37,49500.0,26.7024,26.7024,26.6854,26.6939,49500.0
2013-05-06 14:20:00,31.37,31.38,31.36,31.38,38700.0,26.6939,26.7024,26.6854,26.7024,38700.0
2013-05-06 14:25:00,31.38,31.38,31.36,31.37,27500.0,26.7024,26.7024,26.6854,26.6939,27500.0
2013-05-06 14:30:00,31.36,31.37,31.35,31.36,14700.0,26.6854,26.6939,26.6769,26.6854,14700.0
2013-05-06 14:35:00,31.36,31.36,31.35,31.35,64100.0,26.6854,26.6854,26.6769,26.6769,64100.0
2013-05-06 14:40:00,31.35,31.37,31.35,31.36,46400.0,26.6769,26.6939,26.6769,26.6854,46400.0
2013-05-06 14:45:00,31.37,31.37,31.35,31.35,28800.0,26.6939,26.6939,26.6769,26.6769,28800.0
2013-05-06 14:50:00,31.35,31.36,31.35,31.36,31600.0,26.6769,26.6854,26.6769,26.6854,31600.0
2013-05-06 14:55:00,31.36,31.36,31.34,31.34,28500.0,26.6854,26.6854,26.6684,26.6684,28500.0
2013-05-06 15:00:00,31.35,31.36,31.35,31.36,18200.0,26.6769,26.6854,26.6769,26.6854,18200.0
2013-05-06 15:05:00,31.35,31.36,31.35,31.36,34600.0,26.6769,26.6854,26.6769,26.6854,34600.0
2013-05-06 15:10:00,31.37,31.37,31.36,31.36,35900.0,26.6939,26.6939,26.6854,26.6854,35900.0
2013-05-06 15:15:00,31.36,31.37,31.36,31.37,36000.0,26.6854,26.6939,26.6854,26.6939,36000.0
2013-05-06 15:20:00,31.37,31.37,31.33,31.34,112000.0,26.6939,26.6939,26.6599,26.6684,112000.0
2013-05-06 15:25:00,31.35,31.35,31.34,31.35,12600.0,26.6769,26.6769,26.6684,26.6769,12600.0
2013-05-06 15:30:00,31.35,31.36,31.35,31.36,32200.0,26.6769,26.6854,26.6769,26.6854,32200.0
2013-05-06 15:35:00,31.36,31.37,31.35,31.36,56300.0,26.6854,26.6939,26.6769,26.6854,56300.0
2013-05-06 15:40:00,31.36,31.37,31.35,31.37,168900.0,26.6854,26.6939,26.6769,26.6939,168900.0
2013-05-06 15:45:00,31.37,31.38,31.36,31.36,132000.0,26.6939,26.7024,26.6854,26.6854,132000.0
2013-05-06 15:50:00,31.37,31.38,31.35,31.35,161700.0,26.6939,26.7024,26.6769,26.6769,161700.0
2013-05-06 15:55:00,31.36,31.36,31.34,31.35,842600.0,26.6854,26.6854,26.6684,26.6769,842600.0
2013-05-07 09:30:00,31.38,31.43,31.37,31.4,420800.0,26.7024,26.745,26.6939,26.7194,420800.0
2013-05-07 09:35:00,31.39,31.42,31.38,31.39,216400.0,26.7109,26.7365,26.7024,26.7109,216400.0
2013-05-07 09:40:00,31.4,31.4,31.37,31.37,71100.0,26.7194,26.7194,26.6939,26.6939,71100.0
2013-05-07 09:45:00,31.37,31.41,31.37,31.41,186100.0,26.6939,26.728,26.6939,26.728,186100.0
2013-05-07 09:50:00,31.41,31.42,31.39,31.39,74900.0,26.728,26.7365,26.7109,26.7109,74900.0
2013-05-07 09:55:00,31.39,31.41,31.38,31.41,70100.0,26.7109,26.728,26.7024,26.728,70100.0
2013-05-07 10:00:00,31.42,31.42,31.36,31.36,241600.0,26.7365,26.7365,26.6854,26.6854,241600.0
2013-05-07 10:05:00,31.36,31.36,31.3,31.3,235900.0,26.6854,26.6854,26.6344,26.6344,235900.0
2013-05-07 10:10:00,31.29,31.3,31.23,31.26,632800.0,26.6258,26.6344,26.5748,26.6003,632800.0
2013-05-07 10:15:00,31.26,31.26,31.18,31.2,167100.0,26.6003,26.6003,26.5322,26.5493,167100.0
2013-05-07 10:20:00,31.2,31.25,31.18,31.25,123600.0,26.5493,26.5918,26.5322,26.5918,123600.0
2013-05-07 10:25:00,31.25,31.29,31.25,31.27,86000.0,26.5918,26.6258,26.5918,26.6088,86000.0
2013-05-07 10:30:00,31.27,31.28,31.25,31.26,30800.0,26.6088,26.6173,26.5918,26.6003,30800.0
2013-05-07 10:35:00,31.27,31.3,31.26,31.28,31300.0,26.6088,26.6344,26.6003,26.6173,31300.0
2013-05-07 10:40:00,31.28,31.29,31.27,31.27,19700.0,26.6173,26.6258,26.6088,26.6088,19700.0
2013-05-07 10:45:00,31.28,31.31,31.27,31.29,54200.0,26.6173,26.6429,26.6088,26.6258,54200.0
2013-05-07 10:50:00,31.29,31.31,31.28,31.28,42900.0,26.6258,26.6429,26.6173,26.6173,42900.0
2013-05-07 10:55:00,31.28,31.28,31.24,31.25,32300.0,26.6173,26.6173,26.5833,26.5918,32300.0
2013-05-07 11:00:00,31.26,31.29,31.25,31.29,43500.0,26.6003,26.6258,26.5918,26.6258,43500.0
2013-05-07 11:05:00,31.29,31.32,31.28,31.32,65400.0,26.6258,26.6514,26.6173,26.6514,65400.0
2013-05-07 11:10:00,31.31,31.33,31.3,31.31,79400.0,26.6429,26.6599,26.6344,26.6429,79400.0
2013-05-07 11:15:00,31.32,31.32,31.29,31.31,45600.0,26.6514,26.6514,26.6258,26.6429,45600.0
2013-05-07 11:20:00,31.31,31.32,31.3,31.32,264300.0,26.6429,26.6514,26.6344,26.6514,264300.0
2013-05-07 11:25:00,31.32,31.32,31.29,31.3,45100.0,26.6514,26.6514,26.6258,26.6344,45100.0
2013-05-07 11:30:00,31.3,31.3,31.28,31.29,64900.0,26.6344,26.6344,26.6173,26.6258,64900.0
2013-05-07 11:35:00,31.29,31.32,31.29,31.3,70700.0,26.6258,26.6514,26.6258,26.6344,70700.0
2013-05-07 11:40:00,31.3,31.31,31.3,31.3,53600.0,26.6344,26.6429,26.6344,26.6344,53600.0
2013-05-07 11:45:00,31.3,31.31,31.29,31.29,80000.0,26.6344,26.6429,26.6258,26.6258,80000.0
2013-05-07 11:50:00,31.29,31.29,31.24,31.25,83400.0,26.6258,26.6258,26.5833,26.5918,83400.0
2013-05-07 11:55:00,31.24,31.27,31.24,31.26,40400.0,26.5833,26.6088,26.5833,26.6003,40400.0
2013-05-07 12:00:00,31.26,31.27,31.26,31.27,34700.0,26.6003,26.6088,26.6003,26.6088,34700.0
2013-05-07 12:05:00,31.27,31.28,31.26,31.28,23000.0,26.6088,26.6173,26.6003,26.6173,23000.0
2013-05-07 12:10:00,31.28,31.29,31.27,31.28,33700.0,26.6173,26.6258,26.6088,26.6173,33700.0
2013-05-07 12:15:00,31.28,31.28,31.27,31.27,12300.0,26.6173,26.6173,26.6088,26.6088,12300.0
2013-05-07 12:20:00,31.28,31.3,31.27,31.29,66600.0,26.6173,26.6344,26.6088,26.6258,66600.0
2013-05-07 12:25:00,31.29,31.29,31.27,31.27,31300.0,26.6258,26.6258,26.6088,26.6088,31300.0
2013-05-07 12:30:00,31.28,31.28,31.26,31.26,19800.0,26.6173,26.6173,26.6003,26.6003,19800.0
2013-05-07 12:35:00,31.27,31.3,31.26,31.3,32100.0,26.6088,26.6344,26.6003,26.6344,32100.0
2013-05-07 12:40:00,31.29,31.3,31.28,31.29,29100.0,26.6258,26.6344,26.6173,26.6258,29100.0
2013-05-07 12:45:00,31.29,31.3,31.28,31.29,17000.0,26.6258,26.6344,26.6173,26.6258,17000.0
2013-05-07 12:50:00,31.29,31.3,31.29,31.29,51400.0,26.6258,26.6344,26.6258,26.6258,51400.0
2013-05-07 12:55:00,31.3,31.33,31.29,31.32,160100.0,26.6344,26.6599,26.6258,26.6514,160100.0
2013-05-07 13:00:00,31.31,31.32,31.3,31.3,40600.0,26.6429,26.6514,26.6344,26.6344,40600.0
2013-05-07 13:05:00,31.31,31.31,31.3,31.3,26700.0,26.6429,26.6429,26.6344,26.6344,26700.0
2013-05-07 13:10:00,31.31,31.32,31.29,31.29,64100.0,26.6429,26.6514,26.6258,26.6258,64100.0
2013-05-07 13:15:00,31.3,31.31,31.3,31.31,21500.0,26.6344,26.6429,26.6344,26.6429,21500.0
2013-05-07 13:20:00,31.31,31.32,31.3,31.31,33800.0,26.6429,26.6514,26.6344,26.6429,33800.0
2013-05-07 13:25:00,31.31,31.33,31.3,31.32,18900.0,26.6429,26.6599,26.6344,26.6514,18900.0
2013-05-07 13:30:00,31.33,31.33,31.31,31.33,26000.0,26.6599,26.6599,26.6429,26.6599,26000.0
2013-05-07 13:35:00,31.33,31.34,31.32,31.33,73200.0,26.6599,26.6684,26.6514,26.6599,73200.0
2013-05-07 13:40:00,31.33,31.34,31.32,31.33,117700.0,26.6599,26.6684,26.6514,26.6599,117700.0
2013-05-07 13:45:00,31.32,31.34,31.32,31.34,10100.0,26.6514,26.6684,26.6514,26.6684,10100.0
2013-05-07 13:50:00,31.34,31.36,31.33,31.35,49300.0,26.6684,26.6854,26.6599,26.6769,49300.0
2013-05-07 13:55:00,31.34,31.35,31.33,31.34,24100.0,26.6684,26.6769,26.6599,26.6684,24100.0
2013-05-07 14:00:00,31.35,31.35,31.33,31.34,15200.0,26.6769,26.6769,26.6599,26.6684,15200.0
2013-05-07 14:05:00,31.34,31.35,31.33,31.35,82100.0,26.6684,26.6769,26.6599,26.6769,82100.0
2013-05-07 14:10:00,31.35,31.37,31.35,31.37,24500.0,26.6769,26.6939,26.6769,26.6939,24500.0
2013-05-07 14:15:00,31.37,31.37,31.35,31.35,26200.0,26.6939,26.6939,26.6769,26.6769,26200.0
2013-05-07 14:20:00,31.35,31.36,31.34,31.35,99700.0,26.6769,26.6854,26.6684,26.6769,99700.0
2013-05-07 14:25:00,31.35,31.36,31.34,31.35,8200.0,26.6769,26.6854,26.6684,26.6769,8200.0
2013-05-07 14:30:00,31.35,31.35,31.32,31.33,34700.0,26.6769,26.6769,26.6514,26.6599,34700.0
2013-05-07 14:35:00,31.34,31.34,31.31,31.31,25600.0,26.6684,26.6684,26.6429,26.6429,25600.0
2013-05-07 14:40:00,31.31,31.34,31.31,31.32,30200.0,26.6429,26.6684,26.6429,26.6514,30200.0
2013-05-07 14:45:00,31.33,31.35,31.32,31.34,10000.0,26.6599,26.6769,26.6514,26.6684,10000.0
2013-05-07 14:50:00,31.35,31.35,31.34,31.34,19400.0,26.6769,26.6769,26.6684,26.6684,19400.0
2013-05-07 14:55:00,31.34,31.36,31.34,31.36,38500.0,26.6684,26.6854,26.6684,26.6854,38500.0
2013-05-07 15:00:00,31.36,31.36,31.33,31.33,41100.0,26.6854,26.6854,26.6599,26.6599,41100.0
2013-05-07 15:05:00,31.33,31.34,31.33,31.34,10400.0,26.6599,26.6684,26.6599,26.6684,10400.0
2013-05-07 15:10:00,31.34,31.34,31.33,31.34,44300.0,26.6684,26.6684,26.6599,26.6684,44300.0
2013-05-07 15:15:00,31.33,31.35,31.33,31.35,12000.0,26.6599,26.6769,26.6599,26.6769,12000.0
2013-05-07 15:20:00,31.34,31.35,31.33,31.34,39200.0,26.6684,26.6769,26.6599,26.6684,39200.0
2013-05-07 15:25:00,31.34,31.35,31.33,31.34,22800.0,26.6684,26.6769,26.6599,26.6684,22800.0
2013-05-07 15:30:00,31.34,31.35,31.32,31.33,59800.0,26.6684,26.6769,26.6514,26.6599,59800.0
2013-05-07 15:35:00,31.33,31.34,31.32,31.34,33500.0,26.6599,26.6684,26.6514,26.6684,33500.0
2013-05-07 15:40:00,31.33,31.34,31.32,31.33,44500.0,26.6599,26.6684,26.6514,26.6599,44500.0
2013-05-07 15:45:00,31.33,31.34,31.3,31.3,95800.0,26.6599,26.6684,26.6344,26.6344,95800.0
2013-05-07 15:50:00,31.31,31.32,31.3,31.31,104600.0,26.6429,26.6514,26.6344,26.6429,104600.0
2013-05-07 15:55:00,31.31,31.34,31.3,31.33,546700.0,26.6429,26.6684,26.6344,26.6599,546700.0
2013-05-08 09:30:00,31.34,31.35,31.27,31.27,179600.0,26.6684,26.6769,26.6088,26.6088,179600.0
2013-05-08 09:35:00,31.28,31.29,31.25,31.27,79400.0,26.6173,26.6258,26.5918,26.6088,79400.0
2013-05-08 09:40:00,31.26,31.3,31.26,31.29,47200.0,26.6003,26.6344,26.6003,26.6258,47200.0
2013-05-08 09:45:00,31.3,31.33,31.3,31.33,58500.0,26.6344,26.6599,26.6344,26.6599,58500.0
2013-05-08 09:50:00,31.32,31.35,31.32,31.35,28000.0,26.6514,26.6769,26.6514,26.6769,28000.0
2013-05-08 09:55:00,31.36,31.39,31.34,31.39,65400.0,26.6854,26.7109,26.6684,26.7109,65400.0
2013-05-08 10:00:00,31.39,31.4,31.37,31.39,27700.0,26.7109,26.7194,26.6939,26.7109,27700.0
2013-05-08 10:05:00,31.39,31.42,31.39,31.4,46700.0,26.7109,26.7365,26.7109,26.7194,46700.0
2013-05-08 10:10:00,31.41,31.44,31.41,31.44,30100.0,26.728,26.7535,26.728,26.7535,30100.0
2013-05-08 10:15:00,31.43,31.44,31.42,31.42,57600.0,26.745,26.7535,26.7365,26.7365,57600.0
2013-05-08 10:20:00,31.42,31.43,31.4,31.43,42700.0,26.7365,26.745,26.7194,26.745,42700.0
2013-05-08 10:25:00,31.42,31.46,31.42,31.46,129200.0,26.7365,26.7705,26.7365,26.7705,129200.0
2013-05-08 10:30:00,31.46,31.46,31.44,31.46,57300.0,26.7705,26.7705,26.7535,26.7705,57300.0
2013-05-08 10:35:00,31.46,31.49,31.46,31.48,41300.0,26.7705,26.796,26.7705,26.7875,41300.0
2013-05-08 10:40:00,31.49,31.49,31.47,31.49,54700.0,26.796,26.796,26.779,26.796,54700.0
2013-05-08 10:45:00,31.5,31.51,31.48,31.49,99100.0,26.8045,26.8131,26.7875,26.796,99100.0
2013-05-08 10:50:00,31.49,31.5,31.48,31.49,84300.0,26.796,26.8045,26.7875,26.796,84300.0
2013-05-08 10:55:00,31.48,31.49,31.48,31.49,63400.0,26.7875,26.796,26.7875,26.796,63400.0
2013-05-08 11:00:00,31.48,31.49,31.47,31.49,52800.0,26.7875,26.796,26.779,26.796,52800.0
2013-05-08 11:05:00,31.48,31.51,31.48,31.51,109100.0,26.7875,26.8131,26.7875,26.8131,109100.0
2013-05-08 11:10:00,31.51,31.51,31.49,31.5,49700.0,26.8131,26.8131,26.796,26.8045,49700.0
2013-05-08 11:15:00,31.5,31.5,31.49,31.5,9400.0,26.8045,26.8045,26.796,26.8045,9400.0
2013-05-08 11:20:00,31.5,31.51,31.49,31.51,21900.0,26.8045,26.8131,26.796,26.8131,21900.0
2013-05-08 11:25:00,31.51,31.52,31.5,31.51,34500.0,26.8131,26.8216,26.8045,26.8131,34500.0
2013-05-08 11:30:00,31.51,31.52,31.5,31.51,26800.0,26.8131,26.8216,26.8045,26.8131,26800.0
2013-05-08 11:35:00,31.5,31.52,31.5,31.5,86700.0,26.8045,26.8216,26.8045,26.8045,86700.0
2013-05-08 11:40:00,31.51,31.52,31.5,31.52,52400.0,26.8131,26.8216,26.8045,26.8216,52400.0
2013-05-08 11:45:00,31.52,31.52,31.51,31.52,36200.0,26.8216,26.8216,26.8131,26.8216,36200.0
2013-05-08 11:50:00,31.52,31.52,31.51,31.52,32400.0,26.8216,26.8216,26.8131,26.8216,32400.0
2013-05-08 11:55:00,31.52,31.54,31.52,31.54,92600.0,26.8216,26.8386,26.8216,26.8386,92600.0
2013-05-08 12:00:00,31.53,31.54,31.53,31.54,33400.0,26.8301,26.8386,26.8301,26.8386,33400.0
2013-05-08 12:05:00,31.54,31.55,31.53,31.55,50800.0,26.8386,26.8471,26.8301,26.8471,50800.0
2013-05-08 12:10:00,31.55,31.55,31.54,31.55,31500.0,26.8471,26.8471,26.8386,26.8471,31500.0
2013-05-08 12:15:00,31.54,31.55,31.54,31.55,35500.0,26.8386,26.8471,26.8386,26.8471,35500.0
2013-05-08 12:20:00,31.54,31.56,31.54,31.55,54600.0,26.8386,26.8556,26.8386,26.8471,54600.0
2013-05-08 12:25:00,31.54,31.55,31.54,31.55,67300.0,26.8386,26.8471,26.8386,26.8471,67300.0
2013-05-08 12:30:00,31.55,31.55,31.52,31.52,61000.0,26.8471,26.8471,26.8216,26.8216,61000.0
2013-05-08 12:35:00,31.52,31.52,31.51,31.52,17800.0,26.8216,26.8216,26.8131,26.8216,17800.0
2013-05-08 12:40:00,31.52,31.53,31.52,31.52,14600.0,26.8216,26.8301,26.8216,26.8216,14600.0
2013-05-08 12:45:00,31.53,31.54,31.52,31.54,34900.0,26.8301,26.8386,26.8216,26.8386,34900.0
2013-05-08 12:50:00,31.53,31.54,31.52,31.53,16200.0,26.8301,26.8386,26.8216,26.8301,16200.0
2013-05-08 12:55:00,31.53,31.53,31.52,31.53,14700.0,26.8301,26.8301,26.8216,26.8301,14700.0
2013-05-08 13:00:00,31.53,31.54,31.52,31.53,26200.0,26.8301,26.8386,26.8216,26.8301,26200.0
2013-05-08 13:05:00,31.53,31.56,31.53,31.55,35100.0,26.8301,26.8556,26.8301,26.8471,35100.0
2013-05-08 13:10:00,31.54,31.56,31.54,31.54,74000.0,26.8386,26.8556,26.8386,26.8386,74000.0
2013-05-08 13:15:00,31.54,31.56,31.54,31.56,68800.0,26.8386,26.8556,26.8386,26.8556,68800.0
2013-05-08 13:20:00,31.56,31.57,31.55,31.56,83700.0,26.8556,26.8641,26.8471,26.8556,83700.0
2013-05-08 13:25:00,31.56,31.56,31.54,31.55,77700.0,26.8556,26.8556,26.8386,26.8471,77700.0
2013-05-08 13:30:00,31.55,31.56,31.54,31.56,110900.0,26.8471,26.8556,26.8386,26.8556,110900.0
2013-05-08 13:35:00,31.55,31.57,31.55,31.55,103100.0,26.8471,26.8641,26.8471,26.8471,103100.0
2013-05-08 13:40:00,31.55,31.55,31.53,31.54,171500.0,26.8471,26.8471,26.8301,26.8386,171500.0
2013-05-08 13:45:00,31.54,31.54,31.53,31.54,48000.0,26.8386,26.8386,26.8301,26.8386,48000.0
2013-05-08 13:50:00,31.53,31.55,31.53,31.55,188700.0,26.8301,26.8471,26.8301,26.8471,188700.0
2013-05-08 13:55:00,31.55,31.55,31.54,31.55,271000.0,26.8471,26.8471,26.8386,26.8471,271000.0
2013-05-08 14:00:00,31.55,31.56,31.54,31.56,214400.0,26.8471,26.8556,26.8386,26.8556,214400.0
2013-05-08 14:05:00,31.56,31.57,31.55,31.55,372400.0,26.8556,26.8641,26.8471,26.8471,372400.0
2013-05-08 14:10:00,31.56,31.56,31.55,31.56,24400.0,26.8556,26.8556,26.8471,26.8556,24400.0
2013-05-08 14:15:00,31.56,31.57,31.55,31.56,27300.0,26.8556,26.8641,26.8471,26.8556,27300.0
2013-05-08 14:20:00,31.56,31.57,31.56,31.57,45800.0,26.8556,26.8641,26.8556,26.8641,45800.0
2013-05-08 14:25:00,31.56,31.57,31.55,31.56,31300.0,26.8556,26.8641,26.8471,26.8556,31300.0
2013-05-08 14:30:00,31.56,31.57,31.51,31.51,33300.0,26.8556,26.8641,26.8131,26.8131,33300.0
2013-05-08 14:35:00,31.52,31.52,31.49,31.5,62700.0,26.8216,26.8216,26.796,26.8045,62700.0
2013-05-08 14:40:00,31.51,31.51,31.48,31.49,25800.0,26.8131,26.8131,26.7875,26.796,25800.0
2013-05-08 14:45:00,31.48,31.51,31.47,31.5,28200.0,26.7875,26.8131,26.779,26.8045,28200.0
2013-05-08 14:50:00,31.51,31.53,31.49,31.52,31500.0,26.8131,26.8301,26.796,26.8216,31500.0
2013-05-08 14:55:00,31.52,31.53,31.51,31.53,20300.0,26.8216,26.8301,26.8131,26.8301,20300.0
2013-05-08 15:00:00,31.52,31.53,31.52,31.53,8200.0,26.8216,26.8301,26.8216,26.8301,8200.0
2013-05-08 15:05:00,31.52,31.54,31.52,31.54,58900.0,26.8216,26.8386,26.8216,26.8386,58900.0
2013-05-08 15:10:00,31.54,31.55,31.53,31.54,50300.0,26.8386,26.8471,26.8301,26.8386,50300.0
2013-05-08 15:15:00,31.54,31.57,31.54,31.56,62100.0,26.8386,26.8641,26.8386,26.8556,62100.0
2013-05-08 15:20:00,31.56,31.58,31.56,31.57,30300.0,26.8556,26.8726,26.8556,26.8641,30300.0
2013-05-08 15:25:00,31.57,31.59,31.57,31.57,32100.0,26.8641,26.8811,26.8641,26.8641,32100.0
2013-05-08 15:30:00,31.58,31.6,31.57,31.59,205000.0,26.8726,26.8896,26.8641,26.8811,205000.0
2013-05-08 15:35:00,31.59,31.59,31.57,31.59,256500.0,26.8811,26.8811,26.8641,26.8811,256500.0
2013-05-08 15:40:00,31.59,31.59,31.58,31.58,67500.0,26.8811,26.8811,26.8726,26.8726,67500.0
2013-05-08 15:45:00,31.58,31.59,31.57,31.59,84200.0,26.8726,26.8811,26.8641,26.8811,84200.0
2013-05-08 15:50:00,31.59,31.6,31.58,31.58,148100.0,26.8811,26.8896,26.8726,26.8726,148100.0
2013-05-08 15:55:00,31.59,31.6,31.58,31.58,700600.0,26.8811,26.8896,26.8726,26.8726,700600.0
2013-05-09 09:30:00,31.53,31.55,31.5,31.54,88000.0,26.8301,26.8471,26.8045,26.8386,88000.0
2013-05-09 09:35:00,31.54,31.56,31.53,31.56,59900.0,26.8386,26.8556,26.8301,26.8556,59900.0
2013-05-09 09:40:00,31.56,31.59,31.54,31.54,240600.0,26.8556,26.8811,26.8386,26.8386,240600.0
2013-05-09 09:45:00,31.54,31.56,31.51,31.51,112200.0,26.8386,26.8556,26.8131,26.8131,112200.0
2013-05-09 09:50:00,31.51,31.56,31.51,31.56,68600.0,26.8131,26.8556,26.8131,26.8556,68600.0
2013-05-09 09:55:00,31.57,31.58,31.56,31.58,31800.0,26.8641,26.8726,26.8556,26.8726,31800.0
2013-05-09 10:00:00,31.58,31.58,31.54,31.54,135100.0,26.8726,26.8726,26.8386,26.8386,135100.0
2013-05-09 10:05:00,31.55,31.55,31.49,31.5,65500.0,26.8471,26.8471,26.796,26.8045,65500.0
2013-05-09 10:10:00,31.5,31.52,31.48,31.51,86700.0,26.8045,26.8216,26.7875,26.8131,86700.0
2013-05-09 10:15:00,31.51,31.51,31.49,31.49,105000.0,26.8131,26.8131,26.796,26.796,105000.0
2013-05-09 10:20:00,31.49,31.5,31.48,31.48,88400.0,26.796,26.8045,26.7875,26.7875,88400.0
2013-05-09 10:25:00,31.48,31.5,31.46,31.48,100100.0,26.7875,26.8045,26.7705,26.7875,100100.0
2013-05-09 10:30:00,31.49,31.49,31.47,31.48,86200.0,26.796,26.796,26.779,26.7875,86200.0
2013-05-09 10:35:00,31.48,31.5,31.47,31.49,148400.0,26.7875,26.8045,26.779,26.796,148400.0
2013-05-09 10:40:00,31.49,31.5,31.48,31.5,131200.0,26.796,26.8045,26.7875,26.8045,131200.0
2013-05-09 10:45:00,31.5,31.51,31.49,31.5,193100.0,26.8045,26.8131,26.796,26.8045,193100.0
2013-05-09 10:50:00,31.51,31.51,31.48,31.49,92400.0,26.8131,26.8131,26.7875,26.796,92400.0
2013-05-09 10:55:00,31.49,31.5,31.48,31.49,71300.0,26.796,26.8045,26.7875,26.796,71300.0
2013-05-09 11:00:00,31.48,31.52,31.48,31.52,151800.0,26.7875,26.8216,26.7875,26.8216,151800.0
2013-05-09 11:05:00,31.52,31.52,31.5,31.51,43400.0,26.8216,26.8216,26.8045,26.8131,43400.0
2013-05-09 11:10:00,31.51,31.52,31.5,31.51,52400.0,26.8131,26.8216,26.8045,26.8131,52400.0
2013-05-09 11:15:00,31.51,31.51,31.47,31.48,40800.0,26.8131,26.8131,26.779,26.7875,40800.0
2013-05-09 11:20:00,31.48,31.51,31.48,31.51,419900.0,26.7875,26.8131,26.7875,26.8131,419900.0
2013-05-09 11:25:00,31.51,31.55,31.5,31.54,916800.0,26.8131,26.8471,26.8045,26.8386,916800.0
2013-05-09 11:30:00,31.55,31.55,31.53,31.53,187400.0,26.8471,26.8471,26.8301,26.8301,187400.0
2013-05-09 11:35:00,31.53,31.54,31.53,31.54,84500.0,26.8301,26.8386,26.8301,26.8386,84500.0
2013-05-09 11:40:00,31.54,31.57,31.54,31.57,67200.0,26.8386,26.8641,26.8386,26.8641,67200.0
2013-05-09 11:45:00,31.57,31.57,31.56,31.57,15400.0,26.8641,26.8641,26.8556,26.8641,15400.0
2013-05-09 11:50:00,31.57,31.57,31.56,31.57,21000.0,26.8641,26.8641,26.8556,26.8641,21000.0
2013-05-09 11:55:00,31.57,31.57,31.56,31.57,28800.0,26.8641,26.8641,26.8556,26.8641,28800.0
2013-05-09 12:00:00,31.57,31.58,31.56,31.57,56800.0,26.8641,26.8726,26.8556,26.8641,56800.0
2013-05-09 12:05:00,31.57,31.58,31.54,31.56,157600.0,26.8641,26.8726,26.8386,26.8556,157600.0
2013-05-09 12:10:00,31.56,31.57,31.55,31.56,34300.0,26.8556,26.8641,26.8471,26.8556,34300.0
2013-05-09 12:15:00,31.55,31.56,31.55,31.56,8200.0,26.8471,26.8556,26.8471,26.8556,8200.0
2013-05-09 12:20:00,31.55,31.55,31.52,31.54,163900.0,26.8471,26.8471,26.8216,26.8386,163900.0
2013-05-09 12:25:00,31.54,31.54,31.53,31.54,22900.0,26.8386,26.8386,26.8301,26.8386,22900.0
2013-05-09 12:30:00,31.54,31.55,31.53,31.55,33700.0,26.8386,26.8471,26.8301,26.8471,33700.0
2013-05-09 12:35:00,31.55,31.56,31.54,31.56,44900.0,26.8471,26.8556,26.8386,26.8556,44900.0
2013-05-09 12:40:00,31.56,31.58,31.56,31.57,68900.0,26.8556,26.8726,26.8556,26.8641,68900.0
2013-05-09 12:45:00,31.57,31.57,31.56,31.57,52100.0,26.8641,26.8641,26.8556,26.8641,52100.0
2013-05-09 12:50:00,31.57,31.59,31.56,31.59,86500.0,26.8641,26.8811,26.8556,26.8811,86500.0
2013-05-09 12:55:00,31.59,31.61,31.57,31.61,130400.0,26.8811,26.8981,26.8641,26.8981,130400.0
2013-05-09 13:00:00,31.61,31.63,31.6,31.63,102200.0,26.8981,26.9152,26.8896,26.9152,102200.0
2013-05-09 13:05:00,31.63,31.64,31.62,31.64,60100.0,26.9152,26.9237,26.9067,26.9237,60100.0
2013-05-09 13:10:00,31.64,31.64,31.62,31.63,80600.0,26.9237,26.9237,26.9067,26.9152,80600.0
2013-05-09 13:15:00,31.63,31.63,31.61,31.62,162200.0,26.9152,26.9152,26.8981,26.9067,162200.0
2013-05-09 13:20:00,31.62,31.63,31.61,31.63,102700.0,26.9067,26.9152,26.8981,26.9152,102700.0
2013-05-09 13:25:00,31.63,31.64,31.62,31.64,67300.0,26.9152,26.9237,26.9067,26.9237,67300.0
2013-05-09 13:30:00,31.64,31.67,31.64,31.67,93500.0,26.9237,26.9492,26.9237,26.9492,93500.0
2013-05-09 13:35:00,31.67,31.67,31.66,31.67,42500.0,26.9492,26.9492,26.9407,26.9492,42500.0
2013-05-09 13:40:00,31.67,31.68,31.65,31.68,319700.0,26.9492,26.9577,26.9322,26.9577,319700.0
2013-05-09 13:45:00,31.68,31.69,31.68,31.69,468000.0,26.9577,26.9662,26.9577,26.9662,468000.0
2013-05-09 13:50:00,31.69,31.69,31.67,31.67,507600.0,26.9662,26.9662,26.9492,26.9492,507600.0
2013-05-09 13:55:00,31.67,31.69,31.66,31.69,95900.0,26.9492,26.9662,26.9407,26.9662,95900.0
2013-05-09 14:00:00,31.69,31.69,31.67,31.67,121400.0,26.9662,26.9662,26.9492,26.9492,121400.0
2013-05-09 14:05:00,31.67,31.68,31.63,31.63,77300.0,26.9492,26.9577,26.9152,26.9152,77300.0
2013-05-09 14:10:00,31.64,31.64,31.63,31.64,51900.0,26.9237,26.9237,26.9152,26.9237,51900.0
2013-05-09 14:15:00,31.64,31.64,31.63,31.64,74500.0,26.9237,26.9237,26.9152,26.9237,74500.0
2013-05-09 14:20:00,31.64,31.64,31.62,31.64,166000.0,26.9237,26.9237,26.9067,26.9237,166000.0
2013-05-09 14:25:00,31.63,31.66,31.63,31.65,88300.0,26.9152,26.9407,26.9152,26.9322,88300.0
2013-05-09 14:30:00,31.64,31.65,31.62,31.62,28100.0,26.9237,26.9322,26.9067,26.9067,28100.0
2013-05-09 14:35:00,31.61,31.61,31.59,31.59,94600.0,26.8981,26.8981,26.8811,26.8811,94600.0
2013-05-09 14:40:00,31.6,31.6,31.55,31.56,60000.0,26.8896,26.8896,26.8471,26.8556,60000.0
2013-05-09 14:45:00,31.57,31.57,31.55,31.56,34800.0,26.8641,26.8641,26.8471,26.8556,34800.0
2013-05-09 14:50:00,31.56,31.57,31.54,31.56,60500.0,26.8556,26.8641,26.8386,26.8556,60500.0
2013-05-09 14:55:00,31.56,31.56,31.5,31.51,256800.0,26.8556,26.8556,26.8045,26.8131,256800.0
2013-05-09 15:00:00,31.5,31.52,31.45,31.49,170900.0,26.8045,26.8216,26.762,26.796,170900.0
2013-05-09 15:05:00,31.5,31.53,31.5,31.52,75400.0,26.8045,26.8301,26.8045,26.8216,75400.0
2013-05-09 15:10:00,31.52,31.53,31.49,31.5,71000.0,26.8216,26.8301,26.796,26.8045,71000.0
2013-05-09 15:15:00,31.49,31.52,31.48,31.51,162700.0,26.796,26.8216,26.7875,26.8131,162700.0
2013-05-09 15:20:00,31.52,31.54,31.51,31.54,87000.0,26.8216,26.8386,26.8131,26.8386,87000.0
2013-05-09 15:25:00,31.54,31.54,31.51,31.53,82600.0,26.8386,26.8386,26.8131,26.8301,82600.0
2013-05-09 15:30:00,31.52,31.55,31.52,31.52,67400.0,26.8216,26.8471,26.8216,26.8216,67400.0
2013-05-09 15:35:00,31.52,31.54,31.5,31.5,114600.0,26.8216,26.8386,26.8045,26.8045,114600.0
2013-05-09 15:40:00,31.5,31.52,31.48,31.49,120200.0,26.8045,26.8216,26.7875,26.796,120200.0
2013-05-09 15:45:00,31.49,31.49,31.45,31.48,176100.0,26.796,26.796,26.762,26.7875,176100.0
2013-05-09 15:50:00,31.48,31.48,31.41,31.42,193900.0,26.7875,26.7875,26.728,26.7365,193900.0
2013-05-09 15:55:00,31.42,31.48,31.42,31.48,496700.0,26.7365,26.7875,26.7365,26.7875,496700.0
2013-05-10 09:30:00,31.55,31.59,31.5,31.56,270000.0,26.8471,26.8811,26.8045,26.8556,270000.0
2013-05-10 09:35:00,31.56,31.61,31.56,31.57,102900.0,26.8556,26.8981,26.8556,26.8641,102900.0
2013-05-10 09:40:00,31.57,31.58,31.54,31.56,59000.0,26.8641,26.8726,26.8386,26.8556,59000.0
2013-05-10 09:45:00,31.56,31.57,31.53,31.57,83400.0,26.8556,26.8641,26.8301,26.8641,83400.0
2013-05-10 09:50:00,31.56,31.56,31.54,31.54,130100.0,26.8556,26.8556,26.8386,26.8386,130100.0
2013-05-10 09:55:00,31.54,31.6,31.53,31.6,98200.0,26.8386,26.8896,26.8301,26.8896,98200.0
2013-05-10 10:00:00,31.6,31.62,31.6,31.62,69600.0,26.8896,26.9067,26.8896,26.9067,69600.0
2013-05-10 10:05:00,31.62,31.64,31.6,31.62,163200.0,26.9067,26.9237,26.8896,26.9067,163200.0
2013-05-10 10:10:00,31.62,31.63,31.61,31.61,35400.0,26.9067,26.9152,26.8981,26.8981,35400.0
2013-05-10 10:15:00,31.62,31.64,31.61,31.63,41700.0,26.9067,26.9237,26.8981,26.9152,41700.0
2013-05-10 10:20:00,31.62,31.62,31.58,31.59,190700.0,26.9067,26.9067,26.8726,26.8811,190700.0
2013-05-10 10:25:00,31.59,31.59,31.56,31.57,18400.0,26.8811,26.8811,26.8556,26.8641,18400.0
2013-05-10 10:30:00,31.56,31.56,31.48,31.49,65800.0,26.8556,26.8556,26.7875,26.796,65800.0
2013-05-10 10:35:00,31.49,31.5,31.48,31.49,51000.0,26.796,26.8045,26.7875,26.796,51000.0
2013-05-10 10:40:00,31.49,31.52,31.47,31.52,46700.0,26.796,26.8216,26.779,26.8216,46700.0
2013-05-10 10:45:00,31.52,31.54,31.5,31.52,81700.0,26.8216,26.8386,26.8045,26.8216,81700.0
2013-05-10 10:50:00,31.52,31.53,31.49,31.52,107800.0,26.8216,26.8301,26.796,26.8216,107800.0
2013-05-10 10:55:00,31.52,31.55,31.51,31.53,55900.0,26.8216,26.8471,26.8131,26.8301,55900.0
2013-05-10 11:00:00,31.54,31.55,31.52,31.52,36100.0,26.8386,26.8471,26.8216,26.8216,36100.0
2013-05-10 11:05:00,31.52,31.57,31.52,31.56,70000.0,26.8216,26.8641,26.8216,26.8556,70000.0
2013-05-10 11:10:00,31.56,31.57,31.54,31.55,56900.0,26.8556,26.8641,26.8386,26.8471,56900.0
2013-05-10 11:15:00,31.55,31.55,31.52,31.54,62500.0,26.8471,26.8471,26.8216,26.8386,62500.0
2013-05-10 11:20:00,31.54,31.54,31.5,31.51,51300.0,26.8386,26.8386,26.8045,26.8131,51300.0
2013-05-10 11:25:00,31.5,31.54,31.5,31.54,53000.0,26.8045,26.8386,26.8045,26.8386,53000.0
2013-05-10 11:30:00,31.55,31.58,31.54,31.56,56400.0,26.8471,26.8726,26.8386,26.8556,56400.0
2013-05-10 11:35:00,31.56,31.56,31.55,31.55,40600.0,26.8556,26.8556,26.8471,26.8471,40600.0
2013-05-10 11:40:00,31.54,31.54,31.51,31.52,57500.0,26.8386,26.8386,26.8131,26.8216,57500.0
2013-05-10 11:45:00,31.53,31.53,31.51,31.51,56400.0,26.8301,26.8301,26.8131,26.8131,56400.0
2013-05-10 11:50:00,31.51,31.51,31.48,31.49,92200.0,26.8131,26.8131,26.7875,26.796,92200.0
2013-05-10 11:55:00,31.49,31.51,31.48,31.48,24500.0,26.796,26.8131,26.7875,26.7875,24500.0
2013-05-10 12:00:00,31.47,31.49,31.46,31.46,26800.0,26.779,26.796,26.7705,26.7705,26800.0
2013-05-10 12:05:00,31.46,31.46,31.44,31.45,51400.0,26.7705,26.7705,26.7535,26.762,51400.0
2013-05-10 12:10:00,31.45,31.48,31.45,31.48,29100.0,26.762,26.7875,26.762,26.7875,29100.0
2013-05-10 12:15:00,31.49,31.5,31.48,31.49,21800.0,26.796,26.8045,26.7875,26.796,21800.0
2013-05-10 12:20:00,31.49,31.51,31.48,31.5,23600.0,26.796,26.8131,26.7875,26.8045,23600.0
2013-05-10 12:25:00,31.5,31.51,31.49,31.49,18800.0,26.8045,26.8131,26.796,26.796,18800.0
2013-05-10 12:30:00,31.5,31.51,31.49,31.51,33500.0,26.8045,26.8131,26.796,26.8131,33500.0
2013-05-10 12:35:00,31.51,31.51,31.48,31.48,15300.0,26.8131,26.8131,26.7875,26.7875,15300.0
2013-05-10 12:40:00,31.49,31.51,31.48,31.5,50600.0,26.796,26.8131,26.7875,26.8045,50600.0
2013-05-10 12:45:00,31.5,31.51,31.47,31.49,49600.0,26.8045,26.8131,26.779,26.796,49600.0
2013-05-10 12:50:00,31.49,31.5,31.48,31.49,15500.0,26.796,26.8045,26.7875,26.796,15500.0
2013-05-10 12:55:00,31.49,31.5,31.47,31.48,26700.0,26.796,26.8045,26.779,26.7875,26700.0
2013-05-10 13:00:00,31.49,31.5,31.48,31.49,19800.0,26.796,26.8045,26.7875,26.796,19800.0
2013-05-10 13:05:00,31.48,31.52,31.48,31.51,67000.0,26.7875,26.8216,26.7875,26.8131,67000.0
2013-05-10 13:10:00,31.51,31.52,31.5,31.51,8300.0,26.8131,26.8216,26.8045,26.8131,8300.0
2013-05-10 13:15:00,31.51,31.51,31.49,31.51,19500.0,26.8131,26.8131,26.796,26.8131,19500.0
2013-05-10 13:20:00,31.51,31.52,31.5,31.51,34000.0,26.8131,26.8216,26.8045,26.8131,34000.0
2013-05-10 13:25:00,31.51,31.55,31.51,31.54,66700.0,26.8131,26.8471,26.8131,26.8386,66700.0
2013-05-10 13:30:00,31.54,31.54,31.52,31.53,34700.0,26.8386,26.8386,26.8216,26.8301,34700.0
2013-05-10 13:35:00,31.53,31.53,31.51,31.52,35200.0,26.8301,26.8301,26.8131,26.8216,35200.0
2013-05-10 13:40:00,31.52,31.52,31.5,31.51,20200.0,26.8216,26.8216,26.8045,26.8131,20200.0
2013-05-10 13:45:00,31.51,31.54,31.51,31.52,22400.0,26.8131,26.8386,26.8131,26.8216,22400.0
2013-05-10 13:50:00,31.52,31.54,31.52,31.53,51300.0,26.8216,26.8386,26.8216,26.8301,51300.0
2013-05-10 13:55:00,31.53,31.54,31.51,31.51,30500.0,26.8301,26.8386,26.8131,26.8131,30500.0
2013-05-10 14:00:00,31.52,31.53,31.52,31.53,9800.0,26.8216,26.8301,26.8216,26.8301,9800.0
2013-05-10 14:05:00,31.52,31.55,31.52,31.55,30000.0,26.8216,26.8471,26.8216,26.8471,30000.0
2013-05-10 14:10:00,31.55,31.56,31.54,31.55,48500.0,26.8471,26.8556,26.8386,26.8471,48500.0
2013-05-10 14:15:00,31.55,31.55,31.54,31.54,13600.0,26.8471,26.8471,26.8386,26.8386,13600.0
2013-05-10 14:20:00,31.54,31.55,31.53,31.54,22100.0,26.8386,26.8471,26.8301,26.8386,22100.0
2013-05-10 14:25:00,31.53,31.56,31.53,31.55,42000.0,26.8301,26.8556,26.8301,26.8471,42000.0
2013-05-10 14:30:00,31.55,31.57,31.55,31.56,31900.0,26.8471,26.8641,26.8471,26.8556,31900.0
2013-05-10 14:35:00,31.56,31.56,31.54,31.55,14600.0,26.8556,26.8556,26.8386,26.8471,14600.0
2013-05-10 14:40:00,31.55,31.56,31.54,31.55,30400.0,26.8471,26.8556,26.8386,26.8471,30400.0
2013-05-10 14:45:00,31.56,31.56,31.54,31.56,15100.0,26.8556,26.8556,26.8386,26.8556,15100.0
2013-05-10 14:50:00,31.55,31.56,31.55,31.55,20800.0,26.8471,26.8556,26.8471,26.8471,20800.0
2013-05-10 14:55:00,31.56,31.56,31.53,31.53,17100.0,26.8556,26.8556,26.8301,26.8301,17100.0
2013-05-10 15:00:00,31.54,31.54,31.54,31.54,23900.0,26.8386,26.8386,26.8386,26.8386,23900.0
2013-05-10 15:05:00,31.54,31.54,31.52,31.53,18200.0,26.8386,26.8386,26.8216,26.8301,18200.0
2013-05-10 15:10:00,31.53,31.55,31.53,31.54,32600.0,26.8301,26.8471,26.8301,26.8386,32600.0
2013-05-10 15:15:00,31.54,31.54,31.53,31.54,10000.0,26.8386,26.8386,26.8301,26.8386,10000.0
2013-05-10 15:20:00,31.54,31.55,31.54,31.55,39300.0,26.8386,26.8471,26.8386,26.8471,39300.0
2013-05-10 15:25:00,31.55,31.55,31.52,31.52,57100.0,26.8471,26.8471,26.8216,26.8216,57100.0
2013-05-10 15:30:00,31.53,31.54,31.52,31.54,55400.0,26.8301,26.8386,26.8216,26.8386,55400.0
2013-05-10 15:35:00,31.54,31.54,31.51,31.53,81000.0,26.8386,26.8386,26.8131,26.8301,81000.0
2013-05-10 15:40:00,31.53,31.56,31.52,31.54,121000.0,26.8301,26.8556,26.8216,26.8386,121000.0
2013-05-10 15:45:00,31.55,31.58,31.54,31.57,94900.0,26.8471,26.8726,26.8386,26.8641,94900.0
2013-05-10 15:50:00,31.58,31.59,31.57,31.58,86800.0,26.8726,26.8811,26.8641,26.8726,86800.0
2013-05-10 15:55:00,31.58,31.6,31.57,31.59,393500.0,26.8726,26.8896,26.8641,26.8811,393500.0
2013-05-13 09:30:00,31.56,31.58,31.51,31.58,198500.0,26.8556,26.8726,26.8131,26.8726,198500.0
2013-05-13 09:35:00,31.59,31.6,31.55,31.56,42700.0,26.8811,26.8896,26.8471,26.8556,42700.0
2013-05-13 09:40:00,31.56,31.59,31.53,31.54,78500.0,26.8556,26.8811,26.8301,26.8386,78500.0
2013-05-13 09:45:00,31.54,31.56,31.53,31.56,28200.0,26.8386,26.8556,26.8301,26.8556,28200.0
2013-05-13 09:50:00,31.56,31.56,31.51,31.51,89400.0,26.8556,26.8556,26.8131,26.8131,89400.0
2013-05-13 09:55:00,31.51,31.52,31.49,31.51,60900.0,26.8131,26.8216,26.796,26.8131,60900.0
2013-05-13 10:00:00,31.51,31.51,31.47,31.48,75300.0,26.8131,26.8131,26.779,26.7875,75300.0
2013-05-13 10:05:00,31.47,31.54,31.47,31.53,33500.0,26.779,26.8386,26.779,26.8301,33500.0
2013-05-13 10:10:00,31.53,31.57,31.52,31.56,25900.0,26.8301,26.8641,26.8216,26.8556,25900.0
2013-05-13 10:15:00,31.56,31.57,31.55,31.56,26700.0,26.8556,26.8641,26.8471,26.8556,26700.0
2013-05-13 10:20:00,31.55,31.55,31.53,31.53,25400.0,26.8471,26.8471,26.8301,26.8301,25400.0
2013-05-13 10:25:00,31.52,31.55,31.52,31.55,34700.0,26.8216,26.8471,26.8216,26.8471,34700.0
2013-05-13 10:30:00,31.54,31.56,31.54,31.56,61300.0,26.8386,26.8556,26.8386,26.8556,61300.0
2013-05-13 10:35:00,31.56,31.57,31.56,31.56,16900.0,26.8556,26.8641,26.8556,26.8556,16900.0
2013-05-13 10:40:00,31.56,31.57,31.54,31.54,199600.0,26.8556,26.8641,26.8386,26.8386,199600.0
2013-05-13 10:45:00,31.55,31.56,31.55,31.56,60300.0,26.8471,26.8556,26.8471,26.8556,60300.0
2013-05-13 10:50:00,31.56,31.57,31.54,31.55,174800.0,26.8556,26.8641,26.8386,26.8471,174800.0
2013-05-13 10:55:00,31.55,31.56,31.53,31.53,302000.0,26.8471,26.8556,26.8301,26.8301,302000.0
2013-05-13 11:00:00,31.52,31.53,31.51,31.52,16100.0,26.8216,26.8301,26.8131,26.8216,16100.0
2013-05-13 11:05:00,31.51,31.53,31.5,31.53,26600.0,26.8131,26.8301,26.8045,26.8301,26600.0
2013-05-13 11:10:00,31.53,31.54,31.51,31.53,38700.0,26.8301,26.8386,26.8131,26.8301,38700.0
2013-05-13 11:15:00,31.53,31.55,31.51,31.52,86900.0,26.8301,26.8471,26.8131,26.8216,86900.0
2013-05-13 11:20:00,31.52,31.52,31.49,31.49,87100.0,26.8216,26.8216,26.796,26.796,87100.0
2013-05-13 11:25:00,31.48,31.51,31.47,31.51,107600.0,26.7875,26.8131,26.779,26.8131,107600.0
2013-05-13 11:30:00,31.51,31.52,31.5,31.51,20700.0,26.8131,26.8216,26.8045,26.8131,20700.0
2013-05-13 11:35:00,31.52,31.54,31.52,31.53,53900.0,26.8216,26.8386,26.8216,26.8301,53900.0
2013-05-13 11:40:00,31.53,31.54,31.51,31.53,45500.0,26.8301,26.8386,26.8131,26.8301,45500.0
2013-05-13 11:45:00,31.53,31.55,31.52,31.55,28600.0,26.8301,26.8471,26.8216,26.8471,28600.0
2013-05-13 11:50:00,31.55,31.57,31.55,31.56,32000.0,26.8471,26.8641,26.8471,26.8556,32000.0
2013-05-13 11:55:00,31.56,31.57,31.55,31.57,18800.0,26.8556,26.8641,26.8471,26.8641,18800.0
2013-05-13 12:00:00,31.56,31.57,31.55,31.57,18700.0,26.8556,26.8641,26.8471,26.8641,18700.0
2013-05-13 12:05:00,31.57,31.58,31.57,31.57,11000.0,26.8641,26.8726,26.8641,26.8641,11000.0
2013-05-13 12:10:00,31.58,31.58,31.56,31.58,17400.0,26.8726,26.8726,26.8556,26.8726,17400.0
2013-05-13 12:15:00,31.57,31.58,31.57,31.58,88300.0,26.8641,26.8726,26.8641,26.8726,88300.0
2013-05-13 12:20:00,31.58,31.6,31.58,31.6,64900.0,26.8726,26.8896,26.8726,26.8896,64900.0
2013-05-13 12:25:00,31.6,31.6,31.56,31.57,34200.0,26.8896,26.8896,26.8556,26.8641,34200.0
2013-05-13 12:30:00,31.57,31.58,31.57,31.58,51400.0,26.8641,26.8726,26.8641,26.8726,51400.0
2013-05-13 12:35:00,31.58,31.58,31.57,31.57,5100.0,26.8726,26.8726,26.8641,26.8641,5100.0
2013-05-13 12:40:00,31.56,31.57,31.55,31.56,26200.0,26.8556,26.8641,26.8471,26.8556,26200.0
2013-05-13 12:45:00,31.57,31.59,31.56,31.58,85900.0,26.8641,26.8811,26.8556,26.8726,85900.0
2013-05-13 12:50:00,31.58,31.58,31.56,31.57,27600.0,26.8726,26.8726,26.8556,26.8641,27600.0
2013-05-13 12:55:00,31.57,31.57,31.55,31.56,18600.0,26.8641,26.8641,26.8471,26.8556,18600.0
2013-05-13 13:00:00,31.56,31.56,31.54,31.55,29000.0,26.8556,26.8556,26.8386,26.8471,29000.0
2013-05-13 13:05:00,31.55,31.56,31.54,31.54,13600.0,26.8471,26.8556,26.8386,26.8386,13600.0
2013-05-13 13:10:00,31.55,31.57,31.55,31.55,28700.0,26.8471,26.8641,26.8471,26.8471,28700.0
2013-05-13 13:15:00,31.55,31.56,31.55,31.56,14800.0,26.8471,26.8556,26.8471,26.8556,14800.0
2013-05-13 13:20:00,31.56,31.57,31.54,31.55,14500.0,26.8556,26.8641,26.8386,26.8471,14500.0
2013-05-13 13:25:00,31.54,31.54,31.51,31.53,40200.0,26.8386,26.8386,26.8131,26.8301,40200.0
2013-05-13 13:30:00,31.52,31.53,31.5,31.52,41500.0,26.8216,26.8301,26.8045,26.8216,41500.0
2013-05-13 13:35:00,31.52,31.52,31.49,31.5,31000.0,26.8216,26.8216,26.796,26.8045,31000.0
2013-05-13 13:40:00,31.5,31.51,31.48,31.48,46400.0,26.8045,26.8131,26.7875,26.7875,46400.0
2013-05-13 13:45:00,31.48,31.49,31.48,31.48,40500.0,26.7875,26.796,26.7875,26.7875,40500.0
2013-05-13 13:50:00,31.48,31.5,31.48,31.5,23200.0,26.7875,26.8045,26.7875,26.8045,23200.0
2013-05-13 13:55:00,31.5,31.51,31.49,31.49,25200.0,26.8045,26.8131,26.796,26.796,25200.0
2013-05-13 14:00:00,31.49,31.51,31.47,31.51,33400.0,26.796,26.8131,26.779,26.8131,33400.0
2013-05-13 14:05:00,31.51,31.52,31.5,31.5,21700.0,26.8131,26.8216,26.8045,26.8045,21700.0
2013-05-13 14:10:00,31.51,31.51,31.49,31.5,17800.0,26.8131,26.8131,26.796,26.8045,17800.0
2013-05-13 14:15:00,31.5,31.51,31.49,31.5,24600.0,26.8045,26.8131,26.796,26.8045,24600.0
2013-05-13 14:20:00,31.5,31.52,31.49,31.51,25500.0,26.8045,26.8216,26.796,26.8131,25500.0
2013-05-13 14:25:00,31.52,31.52,31.5,31.5,31300.0,26.8216,26.8216,26.8045,26.8045,31300.0
2013-05-13 14:30:00,31.51,31.54,31.51,31.53,32700.0,26.8131,26.8386,26.8131,26.8301,32700.0
2013-05-13 14:35:00,31.53,31.53,31.52,31.53,30400.0,26.8301,26.8301,26.8216,26.8301,30400.0
2013-05-13 14:40:00,31.53,31.54,31.52,31.53,31600.0,26.8301,26.8386,26.8216,26.8301,31600.0
2013-05-13 14:45:00,31.54,31.54,31.52,31.52,45100.0,26.8386,26.8386,26.8216,26.8216,45100.0
2013-05-13 14:50:00,31.53,31.53,31.52,31.53,10900.0,26.8301,26.8301,26.8216,26.8301,10900.0
2013-05-13 14:55:00,31.53,31.54,31.53,31.54,18400.0,26.8301,26.8386,26.8301,26.8386,18400.0
2013-05-13 15:00:00,31.54,31.55,31.52,31.53,23700.0,26.8386,26.8471,26.8216,26.8301,23700.0
2013-05-13 15:05:00,31.52,31.53,31.51,31.51,28800.0,26.8216,26.8301,26.8131,26.8131,28800.0
2013-05-13 15:10:00,31.51,31.51,31.48,31.48,103100.0,26.8131,26.8131,26.7875,26.7875,103100.0
2013-05-13 15:15:00,31.48,31.5,31.46,31.48,65000.0,26.7875,26.8045,26.7705,26.7875,65000.0
2013-05-13 15:20:00,31.49,31.49,31.47,31.48,38800.0,26.796,26.796,26.779,26.7875,38800.0
2013-05-13 15:25:00,31.48,31.5,31.48,31.49,41600.0,26.7875,26.8045,26.7875,26.796,41600.0
2013-05-13 15:30:00,31.49,31.5,31.48,31.5,45600.0,26.796,26.8045,26.7875,26.8045,45600.0
2013-05-13 15:35:00,31.5,31.53,31.49,31.52,46800.0,26.8045,26.8301,26.796,26.8216,46800.0
2013-05-13 15:40:00,31.52,31.52,31.5,31.5,95400.0,26.8216,26.8216,26.8045,26.8045,95400.0
2013-05-13 15:45:00,31.51,31.52,31.49,31.5,121100.0,26.8131,26.8216,26.796,26.8045,121100.0
2013-05-13 15:50:00,31.49,31.5,31.47,31.48,162700.0,26.796,26.8045,26.779,26.7875,162700.0
2013-05-13 15:55:00,31.48,31.51,31.47,31.5,596900.0,26.7875,26.8131,26.779,26.8045,596900.0
2013-05-14 09:30:00,31.48,31.56,31.48,31.52,260300.0,26.7875,26.8556,26.7875,26.8216,260300.0
2013-05-14 09:35:00,31.53,31.55,31.5,31.54,156400.0,26.8301,26.8471,26.8045,26.8386,156400.0
2013-05-14 09:40:00,31.55,31.56,31.51,31.52,33100.0,26.8471,26.8556,26.8131,26.8216,33100.0
2013-05-14 09:45:00,31.53,31.56,31.53,31.56,43200.0,26.8301,26.8556,26.8301,26.8556,43200.0
2013-05-14 09:50:00,31.56,31.58,31.56,31.56,90700.0,26.8556,26.8726,26.8556,26.8556,90700.0
2013-05-14 09:55:00,31.57,31.58,31.54,31.56,84500.0,26.8641,26.8726,26.8386,26.8556,84500.0
2013-05-14 10:00:00,31.55,31.57,31.54,31.56,112300.0,26.8471,26.8641,26.8386,26.8556,112300.0
2013-05-14 10:05:00,31.56,31.57,31.55,31.57,128700.0,26.8556,26.8641,26.8471,26.8641,128700.0
2013-05-14 10:10:00,31.57,31.58,31.56,31.57,171600.0,26.8641,26.8726,26.8556,26.8641,171600.0
2013-05-14 10:15:00,31.57,31.59,31.57,31.58,83800.0,26.8641,26.8811,26.8641,26.8726,83800.0
2013-05-14 10:20:00,31.58,31.58,31.56,31.58,103500.0,26.8726,26.8726,26.8556,26.8726,103500.0
2013-05-14 10:25:00,31.57,31.6,31.56,31.6,167300.0,26.8641,26.8896,26.8556,26.8896,167300.0
2013-05-14 10:30:00,31.6,31.61,31.59,31.61,38100.0,26.8896,26.8981,26.8811,26.8981,38100.0
2013-05-14 10:35:00,31.61,31.62,31.6,31.61,28400.0,26.8981,26.9067,26.8896,26.8981,28400.0
2013-05-14 10:40:00,31.61,31.62,31.61,31.61,35700.0,26.8981,26.9067,26.8981,26.8981,35700.0
2013-05-14 10:45:00,31.62,31.64,31.61,31.63,45100.0,26.9067,26.9237,26.8981,26.9152,45100.0
2013-05-14 10:50:00,31.62,31.66,31.62,31.66,49500.0,26.9067,26.9407,26.9067,26.9407,49500.0
2013-05-14 10:55:00,31.65,31.66,31.64,31.66,61800.0,26.9322,26.9407,26.9237,26.9407,61800.0
2013-05-14 11:00:00,31.66,31.67,31.64,31.64,76900.0,26.9407,26.9492,26.9237,26.9237,76900.0
2013-05-14 11:05:00,31.64,31.66,31.64,31.65,82100.0,26.9237,26.9407,26.9237,26.9322,82100.0
2013-05-14 11:10:00,31.65,31.65,31.62,31.63,66000.0,26.9322,26.9322,26.9067,26.9152,66000.0
2013-05-14 11:15:00,31.63,31.64,31.62,31.64,39800.0,26.9152,26.9237,26.9067,26.9237,39800.0
2013-05-14 11:20:00,31.64,31.66,31.63,31.66,20300.0,26.9237,26.9407,26.9152,26.9407,20300.0
2013-05-14 11:25:00,31.65,31.66,31.65,31.66,31900.0,26.9322,26.9407,26.9322,26.9407,31900.0
2013-05-14 11:30:00,31.66,31.67,31.64,31.65,115200.0,26.9407,26.9492,26.9237,26.9322,115200.0
2013-05-14 11:35:00,31.65,31.67,31.65,31.66,41100.0,26.9322,26.9492,26.9322,26.9407,41100.0
2013-05-14 11:40:00,31.66,31.67,31.65,31.66,93200.0,26.9407,26.9492,26.9322,26.9407,93200.0
2013-05-14 11:45:00,31.66,31.68,31.65,31.66,55800.0,26.9407,26.9577,26.9322,26.9407,55800.0
2013-05-14 11:50:00,31.65,31.66,31.64,31.65,52000.0,26.9322,26.9407,26.9237,26.9322,52000.0
2013-05-14 11:55:00,31.64,31.66,31.64,31.66,43100.0,26.9237,26.9407,26.9237,26.9407,43100.0
2013-05-14 12:00:00,31.66,31.67,31.65,31.66,32800.0,26.9407,26.9492,26.9322,26.9407,32800.0
2013-05-14 12:05:00,31.66,31.67,31.65,31.66,34800.0,26.9407,26.9492,26.9322,26.9407,34800.0
2013-05-14 12:10:00,31.67,31.68,31.67,31.68,46600.0,26.9492,26.9577,26.9492,26.9577,46600.0
2013-05-14 12:15:00,31.68,31.71,31.68,31.71,96100.0,26.9577,26.9832,26.9577,26.9832,96100.0
2013-05-14 12:20:00,31.71,31.72,31.67,31.68,81200.0,26.9832,26.9917,26.9492,26.9577,81200.0
2013-05-14 12:25:00,31.68,31.68,31.66,31.66,50500.0,26.9577,26.9577,26.9407,26.9407,50500.0
2013-05-14 12:30:00,31.66,31.67,31.65,31.66,27000.0,26.9407,26.9492,26.9322,26.9407,27000.0
2013-05-14 12:35:00,31.66,31.68,31.66,31.67,11500.0,26.9407,26.9577,26.9407,26.9492,11500.0
2013-05-14 12:40:00,31.67,31.68,31.67,31.67,51100.0,26.9492,26.9577,26.9492,26.9492,51100.0
2013-05-14 12:45:00,31.67,31.67,31.65,31.66,58300.0,26.9492,26.9492,26.9322,26.9407,58300.0
2013-05-14 12:50:00,31.66,31.66,31.65,31.66,15700.0,26.9407,26.9407,26.9322,26.9407,15700.0
2013-05-14 12:55:00,31.66,31.66,31.64,31.64,28100.0,26.9407,26.9407,26.9237,26.9237,28100.0
2013-05-14 13:00:00,31.64,31.65,31.64,31.65,16000.0,26.9237,26.9322,26.9237,26.9322,16000.0
2013-05-14 13:05:00,31.65,31.66,31.64,31.65,34500.0,26.9322,26.9407,26.9237,26.9322,34500.0
2013-05-14 13:10:00,31.66,31.67,31.64,31.65,56300.0,26.9407,26.9492,26.9237,26.9322,56300.0
2013-05-14 13:15:00,31.64,31.67,31.64,31.67,51200.0,26.9237,26.9492,26.9237,26.9492,51200.0
2013-05-14 13:20:00,31.67,31.67,31.66,31.66,19300.0,26.9492,26.9492,26.9407,26.9407,19300.0
2013-05-14 13:25:00,31.66,31.67,31.65,31.65,26400.0,26.9407,26.9492,26.9322,26.9322,26400.0
2013-05-14 13:30:00,31.65,31.67,31.65,31.67,33500.0,26.9322,26.9492,26.9322,26.9492,33500.0
2013-05-14 13:35:00,31.67,31.68,31.65,31.67,28500.0,26.9492,26.9577,26.9322,26.9492,28500.0
2013-05-14 13:40:00,31.67,31.68,31.66,31.67,305700.0,26.9492,26.9577,26.9407,26.9492,305700.0
2013-05-14 13:45:00,31.67,31.67,31.65,31.65,17200.0,26.9492,26.9492,26.9322,26.9322,17200.0
2013-05-14 13:50:00,31.65,31.65,31.56,31.58,148300.0,26.9322,26.9322,26.8556,26.8726,148300.0
2013-05-14 13:55:00,31.58,31.58,31.53,31.56,190000.0,26.8726,26.8726,26.8301,26.8556,190000.0
2013-05-14 14:00:00,31.56,31.57,31.54,31.56,59900.0,26.8556,26.8641,26.8386,26.8556,59900.0
2013-05-14 14:05:00,31.56,31.6,31.55,31.57,82500.0,26.8556,26.8896,26.8471,26.8641,82500.0
2013-05-14 14:10:00,31.57,31.59,31.55,31.59,85500.0,26.8641,26.8811,26.8471,26.8811,85500.0
2013-05-14 14:15:00,31.59,31.59,31.55,31.56,244100.0,26.8811,26.8811,26.8471,26.8556,244100.0
2013-05-14 14:20:00,31.55,31.56,31.54,31.54,71300.0,26.8471,26.8556,26.8386,26.8386,71300.0
2013-05-14 14:25:00,31.54,31.54,31.51,31.53,60900.0,26.8386,26.8386,26.8131,26.8301,60900.0
2013-05-14 14:30:00,31.53,31.56,31.53,31.55,420200.0,26.8301,26.8556,26.8301,26.8471,420200.0
2013-05-14 14:35:00,31.55,31.6,31.54,31.59,54200.0,26.8471,26.8896,26.8386,26.8811,54200.0
2013-05-14 14:40:00,31.58,31.59,31.56,31.57,26600.0,26.8726,26.8811,26.8556,26.8641,26600.0
2013-05-14 14:45:00,31.56,31.57,31.55,31.55,29000.0,26.8556,26.8641,26.8471,26.8471,29000.0
2013-05-14 14:50:00,31.55,31.55,31.51,31.53,50500.0,26.8471,26.8471,26.8131,26.8301,50500.0
2013-05-14 14:55:00,31.53,31.54,31.52,31.52,68300.0,26.8301,26.8386,26.8216,26.8216,68300.0
2013-05-14 15:00:00,31.53,31.56,31.5,31.56,81600.0,26.8301,26.8556,26.8045,26.8556,81600.0
2013-05-14 15:05:00,31.56,31.57,31.54,31.57,68000.0,26.8556,26.8641,26.8386,26.8641,68000.0
2013-05-14 15:10:00,31.56,31.58,31.55,31.56,48500.0,26.8556,26.8726,26.8471,26.8556,48500.0
2013-05-14 15:15:00,31.56,31.58,31.56,31.57,17800.0,26.8556,26.8726,26.8556,26.8641,17800.0
2013-05-14 15:20:00,31.57,31.57,31.55,31.55,56400.0,26.8641,26.8641,26.8471,26.8471,56400.0
2013-05-14 15:25:00,31.55,31.56,31.54,31.55,60700.0,26.8471,26.8556,26.8386,26.8471,60700.0
2013-05-14 15:30:00,31.55,31.59,31.55,31.59,176400.0,26.8471,26.8811,26.8471,26.8811,176400.0
2013-05-14 15:35:00,31.58,31.61,31.57,31.6,146300.0,26.8726,26.8981,26.8641,26.8896,146300.0
2013-05-14 15:40:00,31.6,31.61,31.59,31.6,99200.0,26.8896,26.8981,26.8811,26.8896,99200.0
2013-05-14 15:45:00,31.6,31.63,31.59,31.62,78500.0,26.8896,26.9152,26.8811,26.9067,78500.0
2013-05-14 15:50:00,31.63,31.63,31.6,31.62,352000.0,26.9152,26.9152,26.8896,26.9067,352000.0
2013-05-14 15:55:00,31.62,31.62,31.6,31.62,604600.0,26.9067,26.9067,26.8896,26.9067,604600.0
2013-05-15 09:30:00,31.59,31.63,31.56,31.62,342000.0,26.8811,26.9152,26.8556,26.9067,342000.0
2013-05-15 09:35:00,31.62,31.64,31.57,31.59,132700.0,26.9067,26.9237,26.8641,26.8811,132700.0
2013-05-15 09:40:00,31.58,31.6,31.57,31.57,99800.0,26.8726,26.8896,26.8641,26.8641,99800.0
2013-05-15 09:45:00,31.58,31.61,31.58,31.59,103300.0,26.8726,26.8981,26.8726,26.8811,103300.0
2013-05-15 09:50:00,31.59,31.61,31.58,31.6,71900.0,26.8811,26.8981,26.8726,26.8896,71900.0
2013-05-15 09:55:00,31.6,31.62,31.59,31.6,33400.0,26.8896,26.9067,26.8811,26.8896,33400.0
2013-05-15 10:00:00,31.59,31.61,31.57,31.6,64000.0,26.8811,26.8981,26.8641,26.8896,64000.0
2013-05-15 10:05:00,31.61,31.66,31.61,31.64,308900.0,26.8981,26.9407,26.8981,26.9237,308900.0
2013-05-15 10:10:00,31.63,31.63,31.6,31.61,27600.0,26.9152,26.9152,26.8896,26.8981,27600.0
2013-05-15 10:15:00,31.61,31.63,31.6,31.63,55300.0,26.8981,26.9152,26.8896,26.9152,55300.0
2013-05-15 10:20:00,31.64,31.66,31.62,31.62,48900.0,26.9237,26.9407,26.9067,26.9067,48900.0
2013-05-15 10:25:00,31.63,31.63,31.61,31.62,27600.0,26.9152,26.9152,26.8981,26.9067,27600.0
2013-05-15 10:30:00,31.62,31.65,31.62,31.64,16000.0,26.9067,26.9322,26.9067,26.9237,16000.0
2013-05-15 10:35:00,31.64,31.65,31.64,31.65,65700.0,26.9237,26.9322,26.9237,26.9322,65700.0
2013-05-15 10:40:00,31.65,31.66,31.62,31.63,66900.0,26.9322,26.9407,26.9067,26.9152,66900.0
2013-05-15 10:45:00,31.63,31.66,31.62,31.64,43700.0,26.9152,26.9407,26.9067,26.9237,43700.0
2013-05-15 10:50:00,31.63,31.66,31.63,31.64,61500.0,26.9152,26.9407,26.9152,26.9237,61500.0
2013-05-15 10:55:00,31.64,31.66,31.63,31.66,53900.0,26.9237,26.9407,26.9152,26.9407,53900.0
2013-05-15 11:00:00,31.66,31.7,31.66,31.68,59500.0,26.9407,26.9747,26.9407,26.9577,59500.0
2013-05-15 11:05:00,31.68,31.69,31.66,31.67,53900.0,26.9577,26.9662,26.9407,26.9492,53900.0
2013-05-15 11:10:00,31.68,31.69,31.66,31.68,23300.0,26.9577,26.9662,26.9407,26.9577,23300.0
2013-05-15 11:15:00,31.69,31.7,31.67,31.68,179200.0,26.9662,26.9747,26.9492,26.9577,179200.0
2013-05-15 11:20:00,31.67,31.69,31.67,31.68,218800.0,26.9492,26.9662,26.9492,26.9577,218800.0
2013-05-15 11:25:00,31.68,31.68,31.65,31.67,125100.0,26.9577,26.9577,26.9322,26.9492,125100.0
2013-05-15 11:30:00,31.67,31.67,31.65,31.65,62900.0,26.9492,26.9492,26.9322,26.9322,62900.0
2013-05-15 11:35:00,31.66,31.68,31.65,31.68,36600.0,26.9407,26.9577,26.9322,26.9577,36600.0
2013-05-15 11:40:00,31.68,31.68,31.66,31.67,12500.0,26.9577,26.9577,26.9407,26.9492,12500.0
2013-05-15 11:45:00,31.67,31.67,31.65,31.65,13500.0,26.9492,26.9492,26.9322,26.9322,13500.0
2013-05-15 11:50:00,31.65,31.67,31.64,31.66,82700.0,26.9322,26.9492,26.9237,26.9407,82700.0
2013-05-15 11:55:00,31.66,31.67,31.65,31.67,37200.0,26.9407,26.9492,26.9322,26.9492,37200.0
2013-05-15 12:00:00,31.67,31.67,31.65,31.65,32500.0,26.9492,26.9492,26.9322,26.9322,32500.0
2013-05-15 12:05:00,31.65,31.68,31.64,31.66,39700.0,26.9322,26.9577,26.9237,26.9407,39700.0
2013-05-15 12:10:00,31.67,31.7,31.66,31.69,30500.0,26.9492,26.9747,26.9407,26.9662,30500.0
2013-05-15 12:15:00,31.7,31.7,31.66,31.67,47800.0,26.9747,26.9747,26.9407,26.9492,47800.0
2013-05-15 12:20:00,31.68,31.68,31.67,31.68,29400.0,26.9577,26.9577,26.9492,26.9577,29400.0
2013-05-15 12:25:00,31.67,31.69,31.66,31.67,27100.0,26.9492,26.9662,26.9407,26.9492,27100.0
2013-05-15 12:30:00,31.68,31.7,31.67,31.7,108000.0,26.9577,26.9747,26.9492,26.9747,108000.0
2013-05-15 12:35:00,31.69,31.71,31.69,31.7,71500.0,26.9662,26.9832,26.9662,26.9747,71500.0
2013-05-15 12:40:00,31.7,31.72,31.69,31.7,82600.0,26.9747,26.9917,26.9662,26.9747,82600.0
2013-05-15 12:45:00,31.7,31.71,31.69,31.71,31600.0,26.9747,26.9832,26.9662,26.9832,31600.0
2013-05-15 12:50:00,31.7,31.71,31.7,31.7,8800.0,26.9747,26.9832,26.9747,26.9747,8800.0
2013-05-15 12:55:00,31.71,31.71,31.68,31.68,39900.0,26.9832,26.9832,26.9577,26.9577,39900.0
2013-05-15 13:00:00,31.69,31.69,31.66,31.66,61100.0,26.9662,26.9662,26.9407,26.9407,61100.0
2013-05-15 13:05:00,31.66,31.67,31.65,31.65,108000.0,26.9407,26.9492,26.9322,26.9322,108000.0
2013-05-15 13:10:00,31.66,31.66,31.63,31.64,34500.0,26.9407,26.9407,26.9152,26.9237,34500.0
2013-05-15 13:15:00,31.63,31.65,31.61,31.61,32200.0,26.9152,26.9322,26.8981,26.8981,32200.0
2013-05-15 13:20:00,31.62,31.63,31.58,31.6,196700.0,26.9067,26.9152,26.8726,26.8896,196700.0
2013-05-15 13:25:00,31.6,31.61,31.59,31.61,35900.0,26.8896,26.8981,26.8811,26.8981,35900.0
2013-05-15 13:30:00,31.61,31.63,31.6,31.63,36900.0,26.8981,26.9152,26.8896,26.9152,36900.0
2013-05-15 13:35:00,31.63,31.64,31.62,31.63,20900.0,26.9152,26.9237,26.9067,26.9152,20900.0
2013-05-15 13:40:00,31.62,31.63,31.61,31.61,31200.0,26.9067,26.9152,26.8981,26.8981,31200.0
2013-05-15 13:45:00,31.61,31.63,31.6,31.63,34400.0,26.8981,26.9152,26.8896,26.9152,34400.0
2013-05-15 13:50:00,31.62,31.63,31.61,31.61,21600.0,26.9067,26.9152,26.8981,26.8981,21600.0
2013-05-15 13:55:00,31.62,31.62,31.58,31.58,98200.0,26.9067,26.9067,26.8726,26.8726,98200.0
2013-05-15 14:00:00,31.58,31.61,31.57,31.6,24300.0,26.8726,26.8981,26.8641,26.8896,24300.0
2013-05-15 14:05:00,31.6,31.6,31.59,31.59,19100.0,26.8896,26.8896,26.8811,26.8811,19100.0
2013-05-15 14:10:00,31.6,31.61,31.58,31.6,18500.0,26.8896,26.8981,26.8726,26.8896,18500.0
2013-05-15 14:15:00,31.6,31.61,31.56,31.58,32900.0,26.8896,26.8981,26.8556,26.8726,32900.0
2013-05-15 14:20:00,31.58,31.58,31.54,31.55,44100.0,26.8726,26.8726,26.8386,26.8471,44100.0
2013-05-15 14:25:00,31.54,31.57,31.54,31.57,54000.0,26.8386,26.8641,26.8386,26.8641,54000.0
2013-05-15 14:30:00,31.56,31.59,31.56,31.58,64800.0,26.8556,26.8811,26.8556,26.8726,64800.0
2013-05-15 14:35:00,31.58,31.59,31.57,31.57,15800.0,26.8726,26.8811,26.8641,26.8641,15800.0
2013-05-15 14:40:00,31.57,31.59,31.54,31.54,74700.0,26.8641,26.8811,26.8386,26.8386,74700.0
2013-05-15 14:45:00,31.53,31.57,31.52,31.56,136700.0,26.8301,26.8641,26.8216,26.8556,136700.0
2013-05-15 14:50:00,31.57,31.57,31.52,31.55,95000.0,26.8641,26.8641,26.8216,26.8471,95000.0
2013-05-15 14:55:00,31.55,31.58,31.54,31.57,84900.0,26.8471,26.8726,26.8386,26.8641,84900.0
2013-05-15 15:00:00,31.57,31.57,31.52,31.52,77500.0,26.8641,26.8641,26.8216,26.8216,77500.0
2013-05-15 15:05:00,31.53,31.59,31.53,31.58,234000.0,26.8301,26.8811,26.8301,26.8726,234000.0
2013-05-15 15:10:00,31.59,31.62,31.58,31.61,148000.0,26.8811,26.9067,26.8726,26.8981,148000.0
2013-05-15 15:15:00,31.61,31.62,31.57,31.58,48500.0,26.8981,26.9067,26.8641,26.8726,48500.0
2013-05-15 15:20:00,31.58,31.59,31.56,31.58,48400.0,26.8726,26.8811,26.8556,26.8726,48400.0
2013-05-15 15:25:00,31.59,31.62,31.59,31.62,35500.0,26.8811,26.9067,26.8811,26.9067,35500.0
2013-05-15 15:30:00,31.62,31.65,31.62,31.65,66400.0,26.9067,26.9322,26.9067,26.9322,66400.0
2013-05-15 15:35:00,31.65,31.69,31.65,31.68,75000.0,26.9322,26.9662,26.9322,26.9577,75000.0
2013-05-15 15:40:00,31.69,31.71,31.68,31.68,126100.0,26.9662,26.9832,26.9577,26.9577,126100.0
2013-05-15 15:45:00,31.68,31.71,31.66,31.66,218300.0,26.9577,26.9832,26.9407,26.9407,218300.0
2013-05-15 15:50:00,31.67,31.69,31.67,31.69,95400.0,26.9492,26.9662,26.9492,26.9662,95400.0
2013-05-15 15:55:00,31.69,31.72,31.69,31.71,372100.0,26.9662,26.9917,26.9662,26.9832,372100.0
2013-05-16 09:30:00,31.79,31.87,31.78,31.85,184100.0,27.0513,27.1194,27.0428,27.1024,184100.0
2013-05-16 09:35:00,31.84,31.88,31.83,31.85,70000.0,27.0939,27.1279,27.0854,27.1024,70000.0
2013-05-16 09:40:00,31.85,31.87,31.83,31.86,82200.0,27.1024,27.1194,27.0854,27.1109,82200.0
2013-05-16 09:45:00,31.86,31.95,31.85,31.87,110500.0,27.1109,27.1875,27.1024,27.1194,110500.0
2013-05-16 09:50:00,31.87,31.94,31.86,31.94,90200.0,27.1194,27.179,27.1109,27.179,90200.0
2013-05-16 09:55:00,31.94,31.98,31.93,31.97,72600.0,27.179,27.213,27.1704,27.2045,72600.0
2013-05-16 10:00:00,31.95,31.96,31.89,31.91,181900.0,27.1875,27.196,27.1364,27.1534,181900.0
2013-05-16 10:05:00,31.9,31.91,31.86,31.89,257600.0,27.1449,27.1534,27.1109,27.1364,257600.0
2013-05-16 10:10:00,31.89,31.93,31.89,31.93,111500.0,27.1364,27.1704,27.1364,27.1704,111500.0
2013-05-16 10:15:00,31.94,31.96,31.92,31.95,211400.0,27.179,27.196,27.1619,27.1875,211400.0
2013-05-16 10:20:00,31.96,31.96,31.92,31.94,90300.0,27.196,27.196,27.1619,27.179,90300.0
2013-05-16 10:25:00,31.94,31.95,31.92,31.92,41500.0,27.179,27.1875,27.1619,27.1619,41500.0
2013-05-16 10:30:00,31.92,31.96,31.92,31.94,132500.0,27.1619,27.196,27.1619,27.179,132500.0
2013-05-16 10:35:00,31.94,31.99,31.94,31.96,69600.0,27.179,27.2215,27.179,27.196,69600.0
2013-05-16 10:40:00,31.96,31.97,31.93,31.93,64100.0,27.196,27.2045,27.1704,27.1704,64100.0
2013-05-16 10:45:00,31.93,31.95,31.91,31.94,151800.0,27.1704,27.1875,27.1534,27.179,151800.0
2013-05-16 10:50:00,31.94,31.99,31.92,31.99,662500.0,27.179,27.2215,27.1619,27.2215,662500.0
2013-05-16 10:55:00,31.99,31.99,31.95,31.96,297500.0,27.2215,27.2215,27.1875,27.196,297500.0
2013-05-16 11:00:00,31.96,32.0,31.96,31.99,47500.0,27.196,27.23,27.196,27.2215,47500.0
2013-05-16 11:05:00,31.99,32.0,31.96,31.98,44800.0,27.2215,27.23,27.196,27.213,44800.0
2013-05-16 11:10:00,31.98,32.0,31.98,32.0,40700.0,27.213,27.23,27.213,27.23,40700.0
2013-05-16 11:15:00,32.0,32.04,32.0,32.02,90700.0,27.23,27.264,27.23,27.247,90700.0
2013-05-16 11:20:00,32.02,32.02,31.98,32.0,92800.0,27.247,27.247,27.213,27.23,92800.0
2013-05-16 11:25:00,31.99,32.0,31.99,31.99,55100.0,27.2215,27.23,27.2215,27.2215,55100.0
2013-05-16 11:30:00,31.99,32.03,31.99,32.01,75500.0,27.2215,27.2555,27.2215,27.2385,75500.0
2013-05-16 11:35:00,32.02,32.05,32.02,32.05,23900.0,27.247,27.2726,27.247,27.2726,23900.0
2013-05-16 11:40:00,32.05,32.05,32.02,32.03,44200.0,27.2726,27.2726,27.247,27.2555,44200.0
2013-05-16 11:45:00,32.04,32.05,32.03,32.05,28700.0,27.264,27.2726,27.2555,27.2726,28700.0
2013-05-16 11:50:00,32.05,32.06,32.04,32.05,35000.0,27.2726,27.2811,27.264,27.2726,35000.0
2013-05-16 11:55:00,32.05,32.05,32.03,32.03,59900.0,27.2726,27.2726,27.2555,27.2555,59900.0
2013-05-16 12:00:00,32.04,32.04,32.02,32.03,43900.0,27.264,27.264,27.247,27.2555,43900.0
2013-05-16 12:05:00,32.02,32.02,32.0,32.02,537500.0,27.247,27.247,27.23,27.247,537500.0
2013-05-16 12:10:00,32.02,32.03,32.01,32.02,29300.0,27.247,27.2555,27.2385,27.247,29300.0
2013-05-16 12:15:00,32.01,32.03,32.0,32.02,110300.0,27.2385,27.2555,27.23,27.247,110300.0
2013-05-16 12:20:00,32.02,32.02,32.0,32.0,39700.0,27.247,27.247,27.23,27.23,39700.0
2013-05-16 12:25:00,32.0,32.0,31.98,31.99,26900.0,27.23,27.23,27.213,27.2215,26900.0
2013-05-16 12:30:00,32.0,32.0,31.97,31.98,33800.0,27.23,27.23,27.2045,27.213,33800.0
2013-05-16 12:35:00,31.98,32.0,31.97,31.97,35800.0,27.213,27.23,27.2045,27.2045,35800.0
2013-05-16 12:40:00,31.98,31.99,31.97,31.99,17800.0,27.213,27.2215,27.2045,27.2215,17800.0
2013-05-16 12:45:00,31.99,32.0,31.99,32.0,35100.0,27.2215,27.23,27.2215,27.23,35100.0
2013-05-16 12:50:00,32.0,32.01,31.99,32.01,33700.0,27.23,27.2385,27.2215,27.2385,33700.0
2013-05-16 12:55:00,32.01,32.02,32.01,32.02,19300.0,27.2385,27.247,27.2385,27.247,19300.0
2013-05-16 13:00:00,32.02,32.02,31.99,32.01,36600.0,27.247,27.247,27.2215,27.2385,36600.0
2013-05-16 13:05:00,32.01,32.01,32.0,32.01,12700.0,27.2385,27.2385,27.23,27.2385,12700.0
2013-05-16 13:10:00,32.01,32.02,32.0,32.01,51300.0,27.2385,27.247,27.23,27.2385,51300.0
2013-05-16 13:15:00,32.01,32.02,32.0,32.01,21500.0,27.2385,27.247,27.23,27.2385,21500.0
2013-05-16 13:20:00,32.01,32.01,31.98,31.99,76900.0,27.2385,27.2385,27.213,27.2215,76900.0
2013-05-16 13:25:00,31.99,31.99,31.98,31.99,35200.0,27.2215,27.2215,27.213,27.2215,35200.0
2013-05-16 13:30:00,31.99,31.99,31.98,31.99,42400.0,27.2215,27.2215,27.213,27.2215,42400.0
2013-05-16 13:35:00,31.99,32.0,31.98,32.0,45400.0,27.2215,27.23,27.213,27.23,45400.0
2013-05-16 13:40:00,32.0,32.01,31.99,32.01,93100.0,27.23,27.2385,27.2215,27.2385,93100.0
2013-05-16 13:45:00,32.0,32.01,31.99,32.01,34900.0,27.23,27.2385,27.2215,27.2385,34900.0
2013-05-16 13:50:00,32.01,32.01,31.98,32.0,49800.0,27.2385,27.2385,27.213,27.23,49800.0
2013-05-16 13:55:00,32.0,32.0,31.98,31.99,52200.0,27.23,27.23,27.213,27.2215,52200.0
2013-05-16 14:00:00,31.98,32.02,31.98,32.02,45700.0,27.213,27.247,27.213,27.247,45700.0
2013-05-16 14:05:00,32.02,32.03,32.01,32.03,34700.0,27.247,27.2555,27.2385,27.2555,34700.0
2013-05-16 14:10:00,32.03,32.07,32.02,32.06,79000.0,27.2555,27.2896,27.247,27.2811,79000.0
2013-05-16 14:15:00,32.06,32.06,32.04,32.05,34000.0,27.2811,27.2811,27.264,27.2726,34000.0
2013-05-16 14:20:00,32.05,32.06,32.03,32.04,79400.0,27.2726,27.2811,27.2555,27.264,79400.0
2013-05-16 14:25:00,32.04,32.05,32.03,32.04,60700.0,27.264,27.2726,27.2555,27.264,60700.0
2013-05-16 14:30:00,32.05,32.05,32.03,32.04,15700.0,27.2726,27.2726,27.2555,27.264,15700.0
2013-05-16 14:35:00,32.04,32.04,32.02,32.03,22100.0,27.264,27.264,27.247,27.2555,22100.0
2013-05-16 14:40:00,32.02,32.02,31.99,32.0,437200.0,27.247,27.247,27.2215,27.23,437200.0
2013-05-16 14:45:00,31.99,32.01,31.99,31.99,168800.0,27.2215,27.2385,27.2215,27.2215,168800.0
2013-05-16 14:50:00,32.0,32.0,31.96,31.96,45300.0,27.23,27.23,27.196,27.196,45300.0
2013-05-16 14:55:00,31.96,31.97,31.94,31.94,72500.0,27.196,27.2045,27.179,27.179,72500.0
2013-05-16 15:00:00,31.94,31.96,31.94,31.96,111100.0,27.179,27.196,27.179,27.196,111100.0
2013-05-16 15:05:00,31.96,31.97,31.94,31.97,47400.0,27.196,27.2045,27.179,27.2045,47400.0
2013-05-16 15:10:00,31.97,31.97,31.95,31.95,92600.0,27.2045,27.2045,27.1875,27.1875,92600.0
2013-05-16 15:15:00,31.95,31.97,31.92,31.93,107300.0,27.1875,27.2045,27.1619,27.1704,107300.0
2013-05-16 15:20:00,31.92,31.93,31.88,31.9,158800.0,27.1619,27.1704,27.1279,27.1449,158800.0
2013-05-16 15:25:00,31.91,31.93,31.89,31.93,73700.0,27.1534,27.1704,27.1364,27.1704,73700.0
2013-05-16 15:30:00,31.93,31.93,31.9,31.92,81300.0,27.1704,27.1704,27.1449,27.1619,81300.0
2013-05-16 15:35:00,31.92,31.92,31.87,31.88,65700.0,27.1619,27.1619,27.1194,27.1279,65700.0
2013-05-16 15:40:00,31.88,31.91,31.87,31.91,136800.0,27.1279,27.1534,27.1194,27.1534,136800.0
2013-05-16 15:45:00,31.91,31.92,31.85,31.87,170900.0,27.1534,27.1619,27.1024,27.1194,170900.0
2013-05-16 15:50:00,31.87,31.89,31.86,31.86,153600.0,27.1194,27.1364,27.1109,27.1109,153600.0
2013-05-16 15:55:00,31.85,31.89,31.85,31.86,877400.0,27.1024,27.1364,27.1024,27.1109,877400.0
2013-05-17 09:30:00,31.99,32.06,31.99,32.05,192000.0,27.2215,27.2811,27.2215,27.2726,192000.0
2013-05-17 09:35:00,32.04,32.05,31.99,31.99,74700.0,27.264,27.2726,27.2215,27.2215,74700.0
2013-05-17 09:40:00,31.99,32.01,31.93,31.94,33500.0,27.2215,27.2385,27.1704,27.179,33500.0
2013-05-17 09:45:00,31.94,31.96,31.92,31.95,160400.0,27.179,27.196,27.1619,27.1875,160400.0
2013-05-17 09:50:00,31.94,32.01,31.93,32.01,52300.0,27.179,27.2385,27.1704,27.2385,52300.0
2013-05-17 09:55:00,32.0,32.04,31.99,32.0,73200.0,27.23,27.264,27.2215,27.23,73200.0
2013-05-17 10:00:00,32.01,32.06,32.01,32.03,232800.0,27.2385,27.2811,27.2385,27.2555,232800.0
2013-05-17 10:05:00,32.02,32.03,32.02,32.03,198600.0,27.247,27.2555,27.247,27.2555,198600.0
2013-05-17 10:10:00,32.02,32.02,31.98,31.99,44200.0,27.247,27.247,27.213,27.2215,44200.0
2013-05-17 10:15:00,31.99,32.01,31.98,32.0,23300.0,27.2215,27.2385,27.213,27.23,23300.0
2013-05-17 10:20:00,32.0,32.02,32.0,32.02,35400.0,27.23,27.247,27.23,27.247,35400.0
2013-05-17 10:25:00,32.01,32.01,31.99,31.99,19000.0,27.2385,27.2385,27.2215,27.2215,19000.0
2013-05-17 10:30:00,32.01,32.04,32.0,32.0,230100.0,27.2385,27.264,27.23,27.23,230100.0
2013-05-17 10:35:00,32.01,32.02,31.99,32.01,236100.0,27.2385,27.247,27.2215,27.2385,236100.0
2013-05-17 10:40:00,32.01,32.03,31.99,32.03,289200.0,27.2385,27.2555,27.2215,27.2555,289200.0
2013-05-17 10:45:00,32.03,32.04,32.02,32.04,250400.0,27.2555,27.264,27.247,27.264,250400.0
2013-05-17 10:50:00,32.03,32.04,32.0,32.01,266400.0,27.2555,27.264,27.23,27.2385,266400.0
2013-05-17 10:55:00,32.01,32.03,32.0,32.02,240300.0,27.2385,27.2555,27.23,27.247,240300.0
2013-05-17 11:00:00,32.02,32.03,32.01,32.02,352500.0,27.247,27.2555,27.2385,27.247,352500.0
2013-05-17 11:05:00,32.02,32.02,31.99,32.01,276000.0,27.247,27.247,27.2215,27.2385,276000.0
2013-05-17 11:10:00,32.0,32.01,31.96,32.01,240000.0,27.23,27.2385,27.196,27.2385,240000.0
2013-05-17 11:15:00,32.01,32.02,32.0,32.01,444900.0,27.2385,27.247,27.23,27.2385,444900.0
2013-05-17 11:20:00,32.0,32.04,32.0,32.02,311000.0,27.23,27.264,27.23,27.247,311000.0
2013-05-17 11:25:00,32.02,32.03,32.01,32.01,314500.0,27.247,27.2555,27.2385,27.2385,314500.0
2013-05-17 11:30:00,32.01,32.02,31.99,32.01,51700.0,27.2385,27.247,27.2215,27.2385,51700.0
2013-05-17 11:35:00,32.01,32.03,32.0,32.01,145900.0,27.2385,27.2555,27.23,27.2385,145900.0
2013-05-17 11:40:00,32.02,32.02,31.99,31.99,58000.0,27.247,27.247,27.2215,27.2215,58000.0
2013-05-17 11:45:00,32.0,32.01,31.99,32.01,158700.0,27.23,27.2385,27.2215,27.2385,158700.0
2013-05-17 11:50:00,32.02,32.03,32.01,32.02,700500.0,27.247,27.2555,27.2385,27.247,700500.0
2013-05-17 11:55:00,32.02,32.04,32.02,32.04,795500.0,27.247,27.264,27.247,27.264,795500.0
2013-05-17 12:00:00,32.04,32.04,32.02,32.04,930500.0,27.264,27.264,27.247,27.264,930500.0
2013-05-17 12:05:00,32.04,32.05,32.03,32.04,572900.0,27.264,27.2726,27.2555,27.264,572900.0
2013-05-17 12:10:00,32.05,32.05,32.04,32.04,310300.0,27.2726,27.2726,27.264,27.264,310300.0
2013-05-17 12:15:00,32.04,32.04,32.02,32.04,276600.0,27.264,27.264,27.247,27.264,276600.0
2013-05-17 12:20:00,32.04,32.04,32.01,32.03,322400.0,27.264,27.264,27.2385,27.2555,322400.0
2013-05-17 12:25:00,32.03,32.04,32.02,32.03,394600.0,27.2555,27.264,27.247,27.2555,394600.0
2013-05-17 12:30:00,32.03,32.04,32.02,32.04,323400.0,27.2555,27.264,27.247,27.264,323400.0
2013-05-17 12:35:00,32.03,32.04,32.02,32.03,245900.0,27.2555,27.264,27.247,27.2555,245900.0
2013-05-17 12:40:00,32.02,32.03,32.01,32.02,56600.0,27.247,27.2555,27.2385,27.247,56600.0
2013-05-17 12:45:00,32.02,32.02,32.0,32.01,33100.0,27.247,27.247,27.23,27.2385,33100.0
2013-05-17 12:50:00,32.0,32.01,31.99,32.01,37000.0,27.23,27.2385,27.2215,27.2385,37000.0
2013-05-17 12:55:00,32.01,32.03,32.01,32.03,24700.0,27.2385,27.2555,27.2385,27.2555,24700.0
2013-05-17 13:00:00,32.04,32.05,32.03,32.03,30700.0,27.264,27.2726,27.2555,27.2555,30700.0
2013-05-17 13:05:00,32.04,32.04,32.0,32.01,47700.0,27.264,27.264,27.23,27.2385,47700.0
2013-05-17 13:10:00,32.01,32.02,32.0,32.02,114100.0,27.2385,27.247,27.23,27.247,114100.0
2013-05-17 13:15:00,32.02,32.03,32.01,32.01,90500.0,27.247,27.2555,27.2385,27.2385,90500.0
2013-05-17 13:20:00,32.02,32.05,32.02,32.05,40900.0,27.247,27.2726,27.247,27.2726,40900.0
2013-05-17 13:25:00,32.05,32.06,32.02,32.04,89700.0,27.2726,27.2811,27.247,27.264,89700.0
2013-05-17 13:30:00,32.04,32.05,32.03,32.04,35000.0,27.264,27.2726,27.2555,27.264,35000.0
2013-05-17 13:35:00,32.04,32.04,32.02,32.04,32800.0,27.264,27.264,27.247,27.264,32800.0
2013-05-17 13:40:00,32.04,32.04,32.02,32.02,11300.0,27.264,27.264,27.247,27.247,11300.0
2013-05-17 13:45:00,32.02,32.03,32.01,32.01,55500.0,27.247,27.2555,27.2385,27.2385,55500.0
2013-05-17 13:50:00,32.01,32.02,32.01,32.02,11500.0,27.2385,27.247,27.2385,27.247,11500.0
2013-05-17 13:55:00,32.02,32.03,32.01,32.01,16700.0,27.247,27.2555,27.2385,27.2385,16700.0
2013-05-17 14:00:00,32.02,32.02,32.01,32.02,22700.0,27.247,27.247,27.2385,27.247,22700.0
2013-05-17 14:05:00,32.02,32.02,32.01,32.02,58000.0,27.247,27.247,27.2385,27.247,58000.0
2013-05-17 14:10:00,32.02,32.03,32.02,32.03,27400.0,27.247,27.2555,27.247,27.2555,27400.0
2013-05-17 14:15:00,32.03,32.05,32.02,32.05,57800.0,27.2555,27.2726,27.247,27.2726,57800.0
2013-05-17 14:20:00,32.04,32.05,32.03,32.04,24500.0,27.264,27.2726,27.2555,27.264,24500.0
2013-05-17 14:25:00,32.04,32.06,32.04,32.05,24400.0,27.264,27.2811,27.264,27.2726,24400.0
2013-05-17 14:30:00,32.06,32.07,32.05,32.07,36300.0,27.2811,27.2896,27.2726,27.2896,36300.0
2013-05-17 14:35:00,32.07,32.07,32.05,32.06,45200.0,27.2896,27.2896,27.2726,27.2811,45200.0
2013-05-17 14:40:00,32.06,32.06,32.05,32.05,25100.0,27.2811,27.2811,27.2726,27.2726,25100.0
2013-05-17 14:45:00,32.06,32.08,32.06,32.08,109600.0,27.2811,27.2981,27.2811,27.2981,109600.0
2013-05-17 14:50:00,32.08,32.1,32.07,32.1,47400.0,27.2981,27.3151,27.2896,27.3151,47400.0
2013-05-17 14:55:00,32.1,32.13,32.09,32.13,87600.0,27.3151,27.3406,27.3066,27.3406,87600.0
2013-05-17 15:00:00,32.13,32.14,32.12,32.13,49900.0,27.3406,27.3491,27.3321,27.3406,49900.0
2013-05-17 15:05:00,32.13,32.13,32.11,32.11,13800.0,27.3406,27.3406,27.3236,27.3236,13800.0
2013-05-17 15:10:00,32.11,32.13,32.09,32.12,63500.0,27.3236,27.3406,27.3066,27.3321,63500.0
2013-05-17 15:15:00,32.12,32.13,32.11,32.12,37700.0,27.3321,27.3406,27.3236,27.3321,37700.0
2013-05-17 15:20:00,32.13,32.16,32.11,32.15,92000.0,27.3406,27.3662,27.3236,27.3577,92000.0
2013-05-17 15:25:00,32.16,32.16,32.14,32.16,43900.0,27.3662,27.3662,27.3491,27.3662,43900.0
2013-05-17 15:30:00,32.16,32.17,32.15,32.16,42200.0,27.3662,27.3747,27.3577,27.3662,42200.0
2013-05-17 15:35:00,32.16,32.18,32.16,32.17,93500.0,27.3662,27.3832,27.3662,27.3747,93500.0
2013-05-17 15:40:00,32.17,32.18,32.16,32.16,126600.0,27.3747,27.3832,27.3662,27.3662,126600.0
2013-05-17 15:45:00,32.16,32.18,32.16,32.16,347200.0,27.3662,27.3832,27.3662,27.3662,347200.0
2013-05-17 15:50:00,32.17,32.18,32.16,32.18,1525200.0,27.3747,27.3832,27.3662,27.3832,1525200.0
2013-05-17 15:55:00,32.17,32.21,32.17,32.2,1305900.0,27.3747,27.4087,27.3747,27.4002,1305900.0
2013-05-20 09:30:00,32.12,32.18,32.09,32.18,133500.0,27.3321,27.3832,27.3066,27.3832,133500.0
2013-05-20 09:35:00,32.18,32.19,32.14,32.18,105300.0,27.3832,27.3917,27.3491,27.3832,105300.0
2013-05-20 09:40:00,32.19,32.2,32.15,32.17,176400.0,27.3917,27.4002,27.3577,27.3747,176400.0
2013-05-20 09:45:00,32.16,32.18,32.15,32.15,82000.0,27.3662,27.3832,27.3577,27.3577,82000.0
2013-05-20 09:50:00,32.15,32.18,32.15,32.16,88000.0,27.3577,27.3832,27.3577,27.3662,88000.0
2013-05-20 09:55:00,32.17,32.19,32.16,32.18,72900.0,27.3747,27.3917,27.3662,27.3832,72900.0
2013-05-20 10:00:00,32.19,32.21,32.18,32.2,102400.0,27.3917,27.4087,27.3832,27.4002,102400.0
2013-05-20 10:05:00,32.19,32.24,32.19,32.22,56900.0,27.3917,27.4342,27.3917,27.4172,56900.0
2013-05-20 10:10:00,32.23,32.24,32.21,32.22,107700.0,27.4257,27.4342,27.4087,27.4172,107700.0
2013-05-20 10:15:00,32.23,32.26,32.22,32.25,156700.0,27.4257,27.4513,27.4172,27.4427,156700.0
2013-05-20 10:20:00,32.25,32.26,32.23,32.25,227500.0,27.4427,27.4513,27.4257,27.4427,227500.0
2013-05-20 10:25:00,32.26,32.27,32.24,32.24,67300.0,27.4513,27.4598,27.4342,27.4342,67300.0
2013-05-20 10:30:00,32.25,32.26,32.23,32.24,107800.0,27.4427,27.4513,27.4257,27.4342,107800.0
2013-05-20 10:35:00,32.25,32.25,32.22,32.23,30500.0,27.4427,27.4427,27.4172,27.4257,30500.0
2013-05-20 10:40:00,32.23,32.26,32.23,32.26,65500.0,27.4257,27.4513,27.4257,27.4513,65500.0
2013-05-20 10:45:00,32.25,32.25,32.23,32.25,47600.0,27.4427,27.4427,27.4257,27.4427,47600.0
2013-05-20 10:50:00,32.24,32.25,32.22,32.23,52700.0,27.4342,27.4427,27.4172,27.4257,52700.0
2013-05-20 10:55:00,32.22,32.25,32.22,32.25,61600.0,27.4172,27.4427,27.4172,27.4427,61600.0
2013-05-20 11:00:00,32.25,32.29,32.24,32.29,52000.0,27.4427,27.4768,27.4342,27.4768,52000.0
2013-05-20 11:05:00,32.29,32.3,32.28,32.29,47700.0,27.4768,27.4853,27.4683,27.4768,47700.0
2013-05-20 11:10:00,32.28,32.29,32.27,32.29,49500.0,27.4683,27.4768,27.4598,27.4768,49500.0
2013-05-20 11:15:00,32.29,32.3,32.28,32.29,66400.0,27.4768,27.4853,27.4683,27.4768,66400.0
2013-05-20 11:20:00,32.29,32.3,32.28,32.29,433300.0,27.4768,27.4853,27.4683,27.4768,433300.0
2013-05-20 11:25:00,32.28,32.29,32.27,32.28,51700.0,27.4683,27.4768,27.4598,27.4683,51700.0
2013-05-20 11:30:00,32.28,32.29,32.27,32.28,142900.0,27.4683,27.4768,27.4598,27.4683,142900.0
2013-05-20 11:35:00,32.28,32.29,32.27,32.28,46400.0,27.4683,27.4768,27.4598,27.4683,46400.0
2013-05-20 11:40:00,32.28,32.29,32.27,32.28,62800.0,27.4683,27.4768,27.4598,27.4683,62800.0
2013-05-20 11:45:00,32.29,32.29,32.28,32.29,39000.0,27.4768,27.4768,27.4683,27.4768,39000.0
2013-05-20 11:50:00,32.28,32.31,32.28,32.3,86100.0,27.4683,27.4938,27.4683,27.4853,86100.0
2013-05-20 11:55:00,32.29,32.3,32.28,32.29,35900.0,27.4768,27.4853,27.4683,27.4768,35900.0
2013-05-20 12:00:00,32.29,32.3,32.28,32.29,86800.0,27.4768,27.4853,27.4683,27.4768,86800.0
2013-05-20 12:05:00,32.3,32.3,32.28,32.29,35000.0,27.4853,27.4853,27.4683,27.4768,35000.0
2013-05-20 12:10:00,32.28,32.29,32.26,32.26,21000.0,27.4683,27.4768,27.4513,27.4513,21000.0
2013-05-20 12:15:00,32.26,32.27,32.23,32.24,62000.0,27.4513,27.4598,27.4257,27.4342,62000.0
2013-05-20 12:20:00,32.23,32.26,32.23,32.25,57600.0,27.4257,27.4513,27.4257,27.4427,57600.0
2013-05-20 12:25:00,32.25,32.26,32.25,32.26,31200.0,27.4427,27.4513,27.4427,27.4513,31200.0
2013-05-20 12:30:00,32.26,32.26,32.25,32.25,40000.0,27.4513,27.4513,27.4427,27.4427,40000.0
2013-05-20 12:35:00,32.25,32.26,32.22,32.22,74700.0,27.4427,27.4513,27.4172,27.4172,74700.0
2013-05-20 12:40:00,32.23,32.24,32.22,32.23,38900.0,27.4257,27.4342,27.4172,27.4257,38900.0
2013-05-20 12:45:00,32.23,32.24,32.22,32.23,57700.0,27.4257,27.4342,27.4172,27.4257,57700.0
2013-05-20 12:50:00,32.23,32.24,32.22,32.24,65700.0,27.4257,27.4342,27.4172,27.4342,65700.0
2013-05-20 12:55:00,32.23,32.23,32.22,32.22,78000.0,27.4257,27.4257,27.4172,27.4172,78000.0
2013-05-20 13:00:00,32.21,32.22,32.2,32.22,38100.0,27.4087,27.4172,27.4002,27.4172,38100.0
2013-05-20 13:05:00,32.22,32.23,32.22,32.23,37600.0,27.4172,27.4257,27.4172,27.4257,37600.0
2013-05-20 13:10:00,32.24,32.25,32.22,32.23,35000.0,27.4342,27.4427,27.4172,27.4257,35000.0
2013-05-20 13:15:00,32.23,32.23,32.16,32.17,183900.0,27.4257,27.4257,27.3662,27.3747,183900.0
2013-05-20 13:20:00,32.17,32.17,32.15,32.15,127500.0,27.3747,27.3747,27.3577,27.3577,127500.0
2013-05-20 13:25:00,32.15,32.15,32.13,32.15,55400.0,27.3577,27.3577,27.3406,27.3577,55400.0
2013-05-20 13:30:00,32.15,32.18,32.14,32.17,68400.0,27.3577,27.3832,27.3491,27.3747,68400.0
2013-05-20 13:35:00,32.18,32.18,32.16,32.16,54000.0,27.3832,27.3832,27.3662,27.3662,54000.0
2013-05-20 13:40:00,32.17,32.17,32.12,32.13,274800.0,27.3747,27.3747,27.3321,27.3406,274800.0
2013-05-20 13:45:00,32.12,32.15,32.11,32.15,113800.0,27.3321,27.3577,27.3236,27.3577,113800.0
2013-05-20 13:50:00,32.15,32.18,32.14,32.18,57900.0,27.3577,27.3832,27.3491,27.3832,57900.0
2013-05-20 13:55:00,32.17,32.18,32.14,32.15,75100.0,27.3747,27.3832,27.3491,27.3577,75100.0
2013-05-20 14:00:00,32.15,32.16,32.1,32.11,132800.0,27.3577,27.3662,27.3151,27.3236,132800.0
2013-05-20 14:05:00,32.12,32.15,32.12,32.14,58400.0,27.3321,27.3577,27.3321,27.3491,58400.0
2013-05-20 14:10:00,32.14,32.15,32.14,32.15,33900.0,27.3491,27.3577,27.3491,27.3577,33900.0
2013-05-20 14:15:00,32.14,32.16,32.14,32.15,111200.0,27.3491,27.3662,27.3491,27.3577,111200.0
2013-05-20 14:20:00,32.15,32.2,32.15,32.19,47900.0,27.3577,27.4002,27.3577,27.3917,47900.0
2013-05-20 14:25:00,32.19,32.19,32.18,32.19,24200.0,27.3917,27.3917,27.3832,27.3917,24200.0
2013-05-20 14:30:00,32.2,32.21,32.2,32.2,14500.0,27.4002,27.4087,27.4002,27.4002,14500.0
2013-05-20 14:35:00,32.2,32.21,32.17,32.18,86100.0,27.4002,27.4087,27.3747,27.3832,86100.0
2013-05-20 14:40:00,32.17,32.18,32.16,32.17,53200.0,27.3747,27.3832,27.3662,27.3747,53200.0
2013-05-20 14:45:00,32.16,32.18,32.16,32.18,65400.0,27.3662,27.3832,27.3662,27.3832,65400.0
2013-05-20 14:50:00,32.18,32.2,32.18,32.19,85800.0,27.3832,27.4002,27.3832,27.3917,85800.0
2013-05-20 14:55:00,32.19,32.2,32.17,32.17,29300.0,27.3917,27.4002,27.3747,27.3747,29300.0
2013-05-20 15:00:00,32.18,32.2,32.17,32.19,89100.0,27.3832,27.4002,27.3747,27.3917,89100.0
2013-05-20 15:05:00,32.19,32.2,32.17,32.19,61400.0,27.3917,27.4002,27.3747,27.3917,61400.0
2013-05-20 15:10:00,32.19,32.22,32.18,32.2,62600.0,27.3917,27.4172,27.3832,27.4002,62600.0
2013-05-20 15:15:00,32.21,32.22,32.21,32.22,44200.0,27.4087,27.4172,27.4087,27.4172,44200.0
2013-05-20 15:20:00,32.22,32.22,32.18,32.2,94300.0,27.4172,27.4172,27.3832,27.4002,94300.0
2013-05-20 15:25:00,32.2,32.21,32.19,32.2,101000.0,27.4002,27.4087,27.3917,27.4002,101000.0
2013-05-20 15:30:00,32.21,32.22,32.19,32.19,140600.0,27.4087,27.4172,27.3917,27.3917,140600.0
2013-05-20 15:35:00,32.19,32.2,32.16,32.17,85700.0,27.3917,27.4002,27.3662,27.3747,85700.0
2013-05-20 15:40:00,32.17,32.2,32.16,32.19,151500.0,27.3747,27.4002,27.3662,27.3917,151500.0
2013-05-20 15:45:00,32.19,32.2,32.17,32.19,158100.0,27.3917,27.4002,27.3747,27.3917,158100.0
2013-05-20 15:50:00,32.19,32.19,32.15,32.15,100800.0,27.3917,27.3917,27.3577,27.3577,100800.0
2013-05-20 15:55:00,32.15,32.18,32.14,32.18,507600.0,27.3577,27.3832,27.3491,27.3832,507600.0
2013-05-21 09:30:00,32.13,32.17,32.11,32.15,175700.0,27.3406,27.3747,27.3236,27.3577,175700.0
2013-05-21 09:35:00,32.16,32.18,32.13,32.14,52000.0,27.3662,27.3832,27.3406,27.3491,52000.0
2013-05-21 09:40:00,32.13,32.13,32.09,32.12,154700.0,27.3406,27.3406,27.3066,27.3321,154700.0
2013-05-21 09:45:00,32.12,32.16,32.12,32.15,146000.0,27.3321,27.3662,27.3321,27.3577,146000.0
2013-05-21 09:50:00,32.15,32.17,32.13,32.14,79500.0,27.3577,27.3747,27.3406,27.3491,79500.0
2013-05-21 09:55:00,32.15,32.16,32.13,32.14,134100.0,27.3577,27.3662,27.3406,27.3491,134100.0
2013-05-21 10:00:00,32.14,32.15,32.12,32.12,235600.0,27.3491,27.3577,27.3321,27.3321,235600.0
2013-05-21 10:05:00,32.13,32.14,32.09,32.09,138000.0,27.3406,27.3491,27.3066,27.3066,138000.0
2013-05-21 10:10:00,32.09,32.1,32.03,32.03,117100.0,27.3066,27.3151,27.2555,27.2555,117100.0
2013-05-21 10:15:00,32.03,32.06,32.01,32.04,141800.0,27.2555,27.2811,27.2385,27.264,141800.0
2013-05-21 10:20:00,32.03,32.03,31.99,31.99,83900.0,27.2555,27.2555,27.2215,27.2215,83900.0
2013-05-21 10:25:00,31.99,32.03,31.98,32.02,152700.0,27.2215,27.2555,27.213,27.247,152700.0
2013-05-21 10:30:00,32.01,32.02,31.99,32.01,62800.0,27.2385,27.247,27.2215,27.2385,62800.0
2013-05-21 10:35:00,32.01,32.02,31.98,32.02,96300.0,27.2385,27.247,27.213,27.247,96300.0
2013-05-21 10:40:00,32.02,32.04,32.01,32.02,78600.0,27.247,27.264,27.2385,27.247,78600.0
2013-05-21 10:45:00,32.01,32.04,32.0,32.03,305200.0,27.2385,27.264,27.23,27.2555,305200.0
2013-05-21 10:50:00,32.03,32.05,32.03,32.03,54800.0,27.2555,27.2726,27.2555,27.2555,54800.0
2013-05-21 10:55:00,32.03,32.05,32.03,32.04,35000.0,27.2555,27.2726,27.2555,27.264,35000.0
2013-05-21 11:00:00,32.04,32.08,32.04,32.06,185000.0,27.264,27.2981,27.264,27.2811,185000.0
2013-05-21 11:05:00,32.07,32.11,32.06,32.09,48300.0,27.2896,27.3236,27.2811,27.3066,48300.0
2013-05-21 11:10:00,32.09,32.1,32.07,32.09,64600.0,27.3066,27.3151,27.2896,27.3066,64600.0
2013-05-21 11:15:00,32.09,32.1,32.08,32.1,37100.0,27.3066,27.3151,27.2981,27.3151,37100.0
2013-05-21 11:20:00,32.1,32.11,32.05,32.05,122300.0,27.3151,27.3236,27.2726,27.2726,122300.0
2013-05-21 11:25:00,32.06,32.07,32.03,32.05,97200.0,27.2811,27.2896,27.2555,27.2726,97200.0
2013-05-21 11:30:00,32.05,32.12,32.05,32.11,154300.0,27.2726,27.3321,27.2726,27.3236,154300.0
2013-05-21 11:35:00,32.11,32.11,32.1,32.11,39400.0,27.3236,27.3236,27.3151,27.3236,39400.0
2013-05-21 11:40:00,32.11,32.12,32.09,32.09,122200.0,27.3236,27.3321,27.3066,27.3066,122200.0
2013-05-21 11:45:00,32.09,32.11,32.08,32.11,57700.0,27.3066,27.3236,27.2981,27.3236,57700.0
2013-05-21 11:50:00,32.11,32.13,32.1,32.11,43600.0,27.3236,27.3406,27.3151,27.3236,43600.0
2013-05-21 11:55:00,32.1,32.11,32.09,32.09,55700.0,27.3151,27.3236,27.3066,27.3066,55700.0
2013-05-21 12:00:00,32.1,32.12,32.1,32.11,92000.0,27.3151,27.3321,27.3151,27.3236,92000.0
2013-05-21 12:05:00,32.11,32.12,32.1,32.1,119000.0,27.3236,27.3321,27.3151,27.3151,119000.0
2013-05-21 12:10:00,32.11,32.12,32.1,32.11,80900.0,27.3236,27.3321,27.3151,27.3236,80900.0
2013-05-21 12:15:00,32.11,32.13,32.1,32.11,126300.0,27.3236,27.3406,27.3151,27.3236,126300.0
2013-05-21 12:20:00,32.11,32.13,32.11,32.11,57100.0,27.3236,27.3406,27.3236,27.3236,57100.0
2013-05-21 12:25:00,32.11,32.14,32.11,32.13,57700.0,27.3236,27.3491,27.3236,27.3406,57700.0
2013-05-21 12:30:00,32.13,32.13,32.11,32.13,29100.0,27.3406,27.3406,27.3236,27.3406,29100.0
2013-05-21 12:35:00,32.13,32.13,32.11,32.12,18300.0,27.3406,27.3406,27.3236,27.3321,18300.0
2013-05-21 12:40:00,32.11,32.13,32.1,32.12,62600.0,27.3236,27.3406,27.3151,27.3321,62600.0
2013-05-21 12:45:00,32.12,32.12,32.1,32.11,117300.0,27.3321,27.3321,27.3151,27.3236,117300.0
2013-05-21 12:50:00,32.11,32.14,32.11,32.13,173300.0,27.3236,27.3491,27.3236,27.3406,173300.0
2013-05-21 12:55:00,32.14,32.16,32.13,32.15,152000.0,27.3491,27.3662,27.3406,27.3577,152000.0
2013-05-21 13:00:00,32.16,32.16,32.15,32.15,114700.0,27.3662,27.3662,27.3577,27.3577,114700.0
2013-05-21 13:05:00,32.15,32.2,32.14,32.19,141800.0,27.3577,27.4002,27.3491,27.3917,141800.0
2013-05-21 13:10:00,32.19,32.19,32.16,32.18,57900.0,27.3917,27.3917,27.3662,27.3832,57900.0
2013-05-21 13:15:00,32.17,32.2,32.17,32.19,32100.0,27.3747,27.4002,27.3747,27.3917,32100.0
2013-05-21 13:20:00,32.19,32.19,32.16,32.16,37800.0,27.3917,27.3917,27.3662,27.3662,37800.0
2013-05-21 13:25:00,32.17,32.18,32.16,32.16,33700.0,27.3747,27.3832,27.3662,27.3662,33700.0
2013-05-21 13:30:00,32.16,32.17,32.15,32.15,29100.0,27.3662,27.3747,27.3577,27.3577,29100.0
2013-05-21 13:35:00,32.16,32.16,32.14,32.15,43700.0,27.3662,27.3662,27.3491,27.3577,43700.0
2013-05-21 13:40:00,32.15,32.16,32.14,32.14,51600.0,27.3577,27.3662,27.3491,27.3491,51600.0
2013-05-21 13:45:00,32.14,32.15,32.14,32.15,69800.0,27.3491,27.3577,27.3491,27.3577,69800.0
2013-05-21 13:50:00,32.15,32.18,32.15,32.16,67700.0,27.3577,27.3832,27.3577,27.3662,67700.0
2013-05-21 13:55:00,32.16,32.17,32.15,32.16,80400.0,27.3662,27.3747,27.3577,27.3662,80400.0
2013-05-21 14:00:00,32.15,32.16,32.14,32.15,46700.0,27.3577,27.3662,27.3491,27.3577,46700.0
2013-05-21 14:05:00,32.15,32.17,32.14,32.15,193300.0,27.3577,27.3747,27.3491,27.3577,193300.0
2013-05-21 14:10:00,32.16,32.16,32.15,32.16,12900.0,27.3662,27.3662,27.3577,27.3662,12900.0
2013-05-21 14:15:00,32.16,32.2,32.15,32.19,146000.0,27.3662,27.4002,27.3577,27.3917,146000.0
2013-05-21 14:20:00,32.19,32.19,32.16,32.16,88100.0,27.3917,27.3917,27.3662,27.3662,88100.0
2013-05-21 14:25:00,32.16,32.17,32.12,32.12,49100.0,27.3662,27.3747,27.3321,27.3321,49100.0
2013-05-21 14:30:00,32.13,32.13,32.1,32.12,84300.0,27.3406,27.3406,27.3151,27.3321,84300.0
2013-05-21 14:35:00,32.13,32.14,32.1,32.12,59400.0,27.3406,27.3491,27.3151,27.3321,59400.0
2013-05-21 14:40:00,32.12,32.12,32.1,32.11,52900.0,27.3321,27.3321,27.3151,27.3236,52900.0
2013-05-21 14:45:00,32.11,32.12,32.07,32.09,400400.0,27.3236,27.3321,27.2896,27.3066,400400.0
2013-05-21 14:50:00,32.1,32.1,32.08,32.09,113000.0,27.3151,27.3151,27.2981,27.3066,113000.0
2013-05-21 14:55:00,32.09,32.11,32.09,32.11,23300.0,27.3066,27.3236,27.3066,27.3236,23300.0
2013-05-21 15:00:00,32.1,32.11,32.1,32.11,32600.0,27.3151,27.3236,27.3151,27.3236,32600.0
2013-05-21 15:05:00,32.11,32.12,32.09,32.12,93000.0,27.3236,27.3321,27.3066,27.3321,93000.0
2013-05-21 15:10:00,32.12,32.15,32.11,32.12,134500.0,27.3321,27.3577,27.3236,27.3321,134500.0
2013-05-21 15:15:00,32.13,32.13,32.1,32.11,396500.0,27.3406,27.3406,27.3151,27.3236,396500.0
2013-05-21 15:20:00,32.11,32.12,32.11,32.12,75500.0,27.3236,27.3321,27.3236,27.3321,75500.0
2013-05-21 15:25:00,32.12,32.12,32.1,32.11,28900.0,27.3321,27.3321,27.3151,27.3236,28900.0
2013-05-21 15:30:00,32.11,32.13,32.1,32.13,73300.0,27.3236,27.3406,27.3151,27.3406,73300.0
2013-05-21 15:35:00,32.13,32.13,32.12,32.13,28900.0,27.3406,27.3406,27.3321,27.3406,28900.0
2013-05-21 15:40:00,32.13,32.14,32.09,32.09,74300.0,27.3406,27.3491,27.3066,27.3066,74300.0
2013-05-21 15:45:00,32.09,32.1,32.08,32.08,164100.0,27.3066,27.3151,27.2981,27.2981,164100.0
2013-05-21 15:50:00,32.08,32.11,32.07,32.08,197800.0,27.2981,27.3236,27.2896,27.2981,197800.0
2013-05-21 15:55:00,32.08,32.1,32.08,32.09,391600.0,27.2981,27.3151,27.2981,27.3066,391600.0
2013-05-22 09:30:00,32.15,32.15,32.09,32.1,104900.0,27.3577,27.3577,27.3066,27.3151,104900.0
2013-05-22 09:35:00,32.1,32.13,32.1,32.1,69200.0,27.3151,27.3406,27.3151,27.3151,69200.0
2013-05-22 09:40:00,32.1,32.12,32.08,32.1,85100.0,27.3151,27.3321,27.2981,27.3151,85100.0
2013-05-22 09:45:00,32.09,32.11,32.06,32.1,97200.0,27.3066,27.3236,27.2811,27.3151,97200.0
2013-05-22 09:50:00,32.1,32.15,32.1,32.13,782800.0,27.3151,27.3577,27.3151,27.3406,782800.0
2013-05-22 09:55:00,32.13,32.15,32.11,32.12,97900.0,27.3406,27.3577,27.3236,27.3321,97900.0
2013-05-22 10:00:00,32.13,32.2,32.12,32.18,301500.0,27.3406,27.4002,27.3321,27.3832,301500.0
2013-05-22 10:05:00,32.18,32.2,32.15,32.18,86600.0,27.3832,27.4002,27.3577,27.3832,86600.0
2013-05-22 10:10:00,32.18,32.26,32.18,32.25,343500.0,27.3832,27.4513,27.3832,27.4427,343500.0
2013-05-22 10:15:00,32.26,32.26,32.23,32.23,80000.0,27.4513,27.4513,27.4257,27.4257,80000.0
2013-05-22 10:20:00,32.23,32.26,32.22,32.23,118500.0,27.4257,27.4513,27.4172,27.4257,118500.0
2013-05-22 10:25:00,32.23,32.29,32.22,32.27,129500.0,27.4257,27.4768,27.4172,27.4598,129500.0
2013-05-22 10:30:00,32.27,32.28,32.16,32.16,210700.0,27.4598,27.4683,27.3662,27.3662,210700.0
2013-05-22 10:35:00,32.16,32.16,32.06,32.09,202000.0,27.3662,27.3662,27.2811,27.3066,202000.0
2013-05-22 10:40:00,32.09,32.16,32.07,32.15,217800.0,27.3066,27.3662,27.2896,27.3577,217800.0
2013-05-22 10:45:00,32.15,32.16,32.08,32.1,183100.0,27.3577,27.3662,27.2981,27.3151,183100.0
2013-05-22 10:50:00,32.11,32.13,32.06,32.08,516600.0,27.3236,27.3406,27.2811,27.2981,516600.0
2013-05-22 10:55:00,32.08,32.09,32.03,32.06,450400.0,27.2981,27.3066,27.2555,27.2811,450400.0
2013-05-22 11:00:00,32.06,32.11,32.04,32.11,164900.0,27.2811,27.3236,27.264,27.3236,164900.0
2013-05-22 11:05:00,32.11,32.14,32.09,32.13,108700.0,27.3236,27.3491,27.3066,27.3406,108700.0
2013-05-22 11:10:00,32.13,32.18,32.11,32.16,97900.0,27.3406,27.3832,27.3236,27.3662,97900.0
2013-05-22 11:15:00,32.16,32.16,32.13,32.15,127700.0,27.3662,27.3662,27.3406,27.3577,127700.0
2013-05-22 11:20:00,32.15,32.17,32.14,32.14,109700.0,27.3577,27.3747,27.3491,27.3491,109700.0
2013-05-22 11:25:00,32.14,32.17,32.12,32.17,110600.0,27.3491,27.3747,27.3321,27.3747,110600.0
2013-05-22 11:30:00,32.17,32.2,32.15,32.16,96400.0,27.3747,27.4002,27.3577,27.3662,96400.0
2013-05-22 11:35:00,32.16,32.19,32.15,32.16,97100.0,27.3662,27.3917,27.3577,27.3662,97100.0
2013-05-22 11:40:00,32.17,32.19,32.16,32.18,42500.0,27.3747,27.3917,27.3662,27.3832,42500.0
2013-05-22 11:45:00,32.18,32.23,32.18,32.22,78200.0,27.3832,27.4257,27.3832,27.4172,78200.0
2013-05-22 11:50:00,32.22,32.22,32.18,32.18,67200.0,27.4172,27.4172,27.3832,27.3832,67200.0
2013-05-22 11:55:00,32.19,32.22,32.18,32.18,67100.0,27.3917,27.4172,27.3832,27.3832,67100.0
2013-05-22 12:00:00,32.18,32.2,32.18,32.2,66700.0,27.3832,27.4002,27.3832,27.4002,66700.0
2013-05-22 12:05:00,32.2,32.21,32.18,32.19,53700.0,27.4002,27.4087,27.3832,27.3917,53700.0
2013-05-22 12:10:00,32.19,32.19,32.16,32.18,61500.0,27.3917,27.3917,27.3662,27.3832,61500.0
2013-05-22 12:15:00,32.18,32.19,32.16,32.16,47600.0,27.3832,27.3917,27.3662,27.3662,47600.0
2013-05-22 12:20:00,32.16,32.18,32.15,32.17,334600.0,27.3662,27.3832,27.3577,27.3747,334600.0
2013-05-22 12:25:00,32.17,32.18,32.12,32.12,96500.0,27.3747,27.3832,27.3321,27.3321,96500.0
2013-05-22 12:30:00,32.12,32.13,32.1,32.11,54100.0,27.3321,27.3406,27.3151,27.3236,54100.0
2013-05-22 12:35:00,32.1,32.13,32.1,32.13,86200.0,27.3151,27.3406,27.3151,27.3406,86200.0
2013-05-22 12:40:00,32.13,32.14,32.11,32.14,48500.0,27.3406,27.3491,27.3236,27.3491,48500.0
2013-05-22 12:45:00,32.13,32.15,32.12,32.13,55800.0,27.3406,27.3577,27.3321,27.3406,55800.0
2013-05-22 12:50:00,32.12,32.16,32.12,32.16,41900.0,27.3321,27.3662,27.3321,27.3662,41900.0
2013-05-22 12:55:00,32.16,32.18,32.15,32.17,59500.0,27.3662,27.3832,27.3577,27.3747,59500.0
2013-05-22 13:00:00,32.16,32.17,32.13,32.14,40400.0,27.3662,27.3747,27.3406,27.3491,40400.0
2013-05-22 13:05:00,32.13,32.14,32.1,32.11,84400.0,27.3406,27.3491,27.3151,27.3236,84400.0
2013-05-22 13:10:00,32.12,32.13,32.09,32.11,123700.0,27.3321,27.3406,27.3066,27.3236,123700.0
2013-05-22 13:15:00,32.11,32.11,32.08,32.08,84600.0,27.3236,27.3236,27.2981,27.2981,84600.0
2013-05-22 13:20:00,32.08,32.08,32.06,32.07,96900.0,27.2981,27.2981,27.2811,27.2896,96900.0
2013-05-22 13:25:00,32.07,32.08,32.03,32.03,70900.0,27.2896,27.2981,27.2555,27.2555,70900.0
2013-05-22 13:30:00,32.03,32.04,31.99,32.01,85300.0,27.2555,27.264,27.2215,27.2385,85300.0
2013-05-22 13:35:00,32.02,32.05,32.0,32.02,91200.0,27.247,27.2726,27.23,27.247,91200.0
2013-05-22 13:40:00,32.02,32.03,31.96,31.96,88000.0,27.247,27.2555,27.196,27.196,88000.0
2013-05-22 13:45:00,31.96,31.98,31.91,31.94,478600.0,27.196,27.213,27.1534,27.179,478600.0
2013-05-22 13:50:00,31.94,31.96,31.93,31.94,66400.0,27.179,27.196,27.1704,27.179,66400.0
2013-05-22 13:55:00,31.95,31.97,31.94,31.96,47800.0,27.1875,27.2045,27.179,27.196,47800.0
2013-05-22 14:00:00,31.96,32.01,31.86,31.86,467100.0,27.196,27.2385,27.1109,27.1109,467100.0
2013-05-22 14:05:00,31.87,31.9,31.81,31.86,400300.0,27.1194,27.1449,27.0683,27.1109,400300.0
2013-05-22 14:10:00,31.85,31.85,31.75,31.78,190300.0,27.1024,27.1024,27.0173,27.0428,190300.0
2013-05-22 14:15:00,31.77,31.84,31.75,31.81,792500.0,27.0343,27.0939,27.0173,27.0683,792500.0
2013-05-22 14:20:00,31.81,31.86,31.8,31.84,141100.0,27.0683,27.1109,27.0598,27.0939,141100.0
2013-05-22 14:25:00,31.84,31.84,31.79,31.81,72900.0,27.0939,27.0939,27.0513,27.0683,72900.0
2013-05-22 14:30:00,31.82,31.85,31.79,31.84,70600.0,27.0768,27.1024,27.0513,27.0939,70600.0
2013-05-22 14:35:00,31.84,31.84,31.76,31.78,291300.0,27.0939,27.0939,27.0258,27.0428,291300.0
2013-05-22 14:40:00,31.79,31.79,31.72,31.76,146200.0,27.0513,27.0513,26.9917,27.0258,146200.0
2013-05-22 14:45:00,31.76,31.82,31.75,31.82,107900.0,27.0258,27.0768,27.0173,27.0768,107900.0
2013-05-22 14:50:00,31.82,31.83,31.79,31.8,80700.0,27.0768,27.0854,27.0513,27.0598,80700.0
2013-05-22 14:55:00,31.8,31.84,31.8,31.83,70600.0,27.0598,27.0939,27.0598,27.0854,70600.0
2013-05-22 15:00:00,31.83,31.83,31.77,31.77,213300.0,27.0854,27.0854,27.0343,27.0343,213300.0
2013-05-22 15:05:00,31.77,31.79,31.75,31.78,101400.0,27.0343,27.0513,27.0173,27.0428,101400.0
2013-05-22 15:10:00,31.79,31.8,31.74,31.74,118500.0,27.0513,27.0598,27.0088,27.0088,118500.0
2013-05-22 15:15:00,31.74,31.76,31.71,31.72,157400.0,27.0088,27.0258,26.9832,26.9917,157400.0
2013-05-22 15:20:00,31.71,31.71,31.67,31.68,139000.0,26.9832,26.9832,26.9492,26.9577,139000.0
2013-05-22 15:25:00,31.69,31.69,31.63,31.63,216200.0,26.9662,26.9662,26.9152,26.9152,216200.0
2013-05-22 15:30:00,31.63,31.67,31.62,31.65,230900.0,26.9152,26.9492,26.9067,26.9322,230900.0
2013-05-22 15:35:00,31.65,31.68,31.63,31.65,193400.0,26.9322,26.9577,26.9152,26.9322,193400.0
2013-05-22 15:40:00,31.65,31.71,31.63,31.7,140100.0,26.9322,26.9832,26.9152,26.9747,140100.0
2013-05-22 15:45:00,31.7,31.71,31.67,31.68,235200.0,26.9747,26.9832,26.9492,26.9577,235200.0
2013-05-22 15:50:00,31.68,31.73,31.68,31.71,801200.0,26.9577,27.0003,26.9577,26.9832,801200.0
2013-05-22 15:55:00,31.71,31.76,31.69,31.75,755800.0,26.9832,27.0258,26.9662,27.0173,755800.0
2013-05-23 09:30:00,31.48,31.61,31.41,31.6,375600.0,26.7875,26.8981,26.728,26.8896,375600.0
2013-05-23 09:35:00,31.6,31.62,31.53,31.59,522900.0,26.8896,26.9067,26.8301,26.8811,522900.0
2013-05-23 09:40:00,31.58,31.63,31.58,31.6,192000.0,26.8726,26.9152,26.8726,26.8896,192000.0
2013-05-23 09:45:00,31.59,31.61,31.53,31.54,202700.0,26.8811,26.8981,26.8301,26.8386,202700.0
2013-05-23 09:50:00,31.54,31.58,31.51,31.55,191400.0,26.8386,26.8726,26.8131,26.8471,191400.0
2013-05-23 09:55:00,31.54,31.56,31.53,31.53,130600.0,26.8386,26.8556,26.8301,26.8301,130600.0
2013-05-23 10:00:00,31.53,31.62,31.51,31.62,232000.0,26.8301,26.9067,26.8131,26.9067,232000.0
2013-05-23 10:05:00,31.61,31.67,31.61,31.67,54400.0,26.8981,26.9492,26.8981,26.9492,54400.0
2013-05-23 10:10:00,31.66,31.74,31.66,31.7,249500.0,26.9407,27.0088,26.9407,26.9747,249500.0
2013-05-23 10:15:00,31.71,31.73,31.68,31.72,94800.0,26.9832,27.0003,26.9577,26.9917,94800.0
2013-05-23 10:20:00,31.71,31.75,31.7,31.73,79900.0,26.9832,27.0173,26.9747,27.0003,79900.0
2013-05-23 10:25:00,31.73,31.77,31.73,31.74,128300.0,27.0003,27.0343,27.0003,27.0088,128300.0
2013-05-23 10:30:00,31.75,31.78,31.75,31.76,122200.0,27.0173,27.0428,27.0173,27.0258,122200.0
2013-05-23 10:35:00,31.76,31.76,31.71,31.72,227800.0,27.0258,27.0258,26.9832,26.9917,227800.0
2013-05-23 10:40:00,31.72,31.72,31.67,31.68,89800.0,26.9917,26.9917,26.9492,26.9577,89800.0
2013-05-23 10:45:00,31.68,31.71,31.66,31.67,97300.0,26.9577,26.9832,26.9407,26.9492,97300.0
2013-05-23 10:50:00,31.67,31.73,31.66,31.72,210900.0,26.9492,27.0003,26.9407,26.9917,210900.0
2013-05-23 10:55:00,31.72,31.72,31.68,31.68,129500.0,26.9917,26.9917,26.9577,26.9577,129500.0
2013-05-23 11:00:00,31.68,31.73,31.68,31.73,112900.0,26.9577,27.0003,26.9577,27.0003,112900.0
2013-05-23 11:05:00,31.73,31.78,31.73,31.77,235700.0,27.0003,27.0428,27.0003,27.0343,235700.0
2013-05-23 11:10:00,31.77,31.78,31.75,31.77,92800.0,27.0343,27.0428,27.0173,27.0343,92800.0
2013-05-23 11:15:00,31.76,31.77,31.74,31.77,77800.0,27.0258,27.0343,27.0088,27.0343,77800.0
2013-05-23 11:20:00,31.77,31.81,31.77,31.78,128700.0,27.0343,27.0683,27.0343,27.0428,128700.0
2013-05-23 11:25:00,31.78,31.8,31.73,31.74,99100.0,27.0428,27.0598,27.0003,27.0088,99100.0
2013-05-23 11:30:00,31.75,31.78,31.74,31.77,85500.0,27.0173,27.0428,27.0088,27.0343,85500.0
2013-05-23 11:35:00,31.77,31.8,31.77,31.79,57900.0,27.0343,27.0598,27.0343,27.0513,57900.0
2013-05-23 11:40:00,31.79,31.79,31.75,31.75,93800.0,27.0513,27.0513,27.0173,27.0173,93800.0
2013-05-23 11:45:00,31.76,31.78,31.75,31.78,43800.0,27.0258,27.0428,27.0173,27.0428,43800.0
2013-05-23 11:50:00,31.78,31.81,31.78,31.79,104700.0,27.0428,27.0683,27.0428,27.0513,104700.0
2013-05-23 11:55:00,31.79,31.8,31.77,31.79,70600.0,27.0513,27.0598,27.0343,27.0513,70600.0
2013-05-23 12:00:00,31.79,31.83,31.76,31.77,1706200.0,27.0513,27.0854,27.0258,27.0343,1706200.0
2013-05-23 12:05:00,31.77,31.82,31.77,31.8,3420900.0,27.0343,27.0768,27.0343,27.0598,3420900.0
2013-05-23 12:10:00,31.8,31.84,31.8,31.82,204200.0,27.0598,27.0939,27.0598,27.0768,204200.0
2013-05-23 12:15:00,31.81,31.82,31.79,31.81,60400.0,27.0683,27.0768,27.0513,27.0683,60400.0
2013-05-23 12:20:00,31.81,31.82,31.79,31.79,35100.0,27.0683,27.0768,27.0513,27.0513,35100.0
2013-05-23 12:25:00,31.79,31.8,31.78,31.78,14700.0,27.0513,27.0598,27.0428,27.0428,14700.0
2013-05-23 12:30:00,31.78,31.79,31.76,31.76,29700.0,27.0428,27.0513,27.0258,27.0258,29700.0
2013-05-23 12:35:00,31.76,31.77,31.74,31.75,62400.0,27.0258,27.0343,27.0088,27.0173,62400.0
2013-05-23 12:40:00,31.75,31.75,31.73,31.74,57300.0,27.0173,27.0173,27.0003,27.0088,57300.0
2013-05-23 12:45:00,31.75,31.77,31.75,31.77,31800.0,27.0173,27.0343,27.0173,27.0343,31800.0
2013-05-23 12:50:00,31.76,31.78,31.75,31.78,47300.0,27.0258,27.0428,27.0173,27.0428,47300.0
2013-05-23 12:55:00,31.79,31.79,31.76,31.76,36900.0,27.0513,27.0513,27.0258,27.0258,36900.0
2013-05-23 13:00:00,31.77,31.78,31.76,31.77,29900.0,27.0343,27.0428,27.0258,27.0343,29900.0
2013-05-23 13:05:00,31.76,31.78,31.73,31.75,64900.0,27.0258,27.0428,27.0003,27.0173,64900.0
2013-05-23 13:10:00,31.74,31.76,31.72,31.75,43200.0,27.0088,27.0258,26.9917,27.0173,43200.0
2013-05-23 13:15:00,31.75,31.75,31.73,31.73,25200.0,27.0173,27.0173,27.0003,27.0003,25200.0
2013-05-23 13:20:00,31.73,31.74,31.71,31.72,58900.0,27.0003,27.0088,26.9832,26.9917,58900.0
2013-05-23 13:25:00,31.72,31.73,31.67,31.68,32500.0,26.9917,27.0003,26.9492,26.9577,32500.0
2013-05-23 13:30:00,31.68,31.71,31.66,31.68,262800.0,26.9577,26.9832,26.9407,26.9577,262800.0
2013-05-23 13:35:00,31.68,31.72,31.68,31.71,29600.0,26.9577,26.9917,26.9577,26.9832,29600.0
2013-05-23 13:40:00,31.71,31.71,31.68,31.69,45000.0,26.9832,26.9832,26.9577,26.9662,45000.0
2013-05-23 13:45:00,31.68,31.69,31.67,31.69,31400.0,26.9577,26.9662,26.9492,26.9662,31400.0
2013-05-23 13:50:00,31.69,31.7,31.68,31.68,31700.0,26.9662,26.9747,26.9577,26.9577,31700.0
2013-05-23 13:55:00,31.68,31.76,31.68,31.76,83600.0,26.9577,27.0258,26.9577,27.0258,83600.0
2013-05-23 14:00:00,31.75,31.75,31.73,31.74,40900.0,27.0173,27.0173,27.0003,27.0088,40900.0
2013-05-23 14:05:00,31.75,31.8,31.74,31.79,54800.0,27.0173,27.0598,27.0088,27.0513,54800.0
2013-05-23 14:10:00,31.79,31.79,31.77,31.78,38700.0,27.0513,27.0513,27.0343,27.0428,38700.0
2013-05-23 14:15:00,31.77,31.81,31.77,31.8,81100.0,27.0343,27.0683,27.0343,27.0598,81100.0
2013-05-23 14:20:00,31.81,31.82,31.78,31.79,77300.0,27.0683,27.0768,27.0428,27.0513,77300.0
2013-05-23 14:25:00,31.79,31.79,31.78,31.78,47200.0,27.0513,27.0513,27.0428,27.0428,47200.0
2013-05-23 14:30:00,31.78,31.78,31.73,31.75,103000.0,27.0428,27.0428,27.0003,27.0173,103000.0
2013-05-23 14:35:00,31.75,31.77,31.75,31.77,13900.0,27.0173,27.0343,27.0173,27.0343,13900.0
2013-05-23 14:40:00,31.77,31.84,31.77,31.82,82000.0,27.0343,27.0939,27.0343,27.0768,82000.0
2013-05-23 14:45:00,31.82,31.84,31.8,31.84,135000.0,27.0768,27.0939,27.0598,27.0939,135000.0
2013-05-23 14:50:00,31.84,31.85,31.81,31.82,77500.0,27.0939,27.1024,27.0683,27.0768,77500.0
2013-05-23 14:55:00,31.82,31.83,31.79,31.81,36300.0,27.0768,27.0854,27.0513,27.0683,36300.0
2013-05-23 15:00:00,31.81,31.83,31.78,31.79,45500.0,27.0683,27.0854,27.0428,27.0513,45500.0
2013-05-23 15:05:00,31.79,31.81,31.77,31.8,53700.0,27.0513,27.0683,27.0343,27.0598,53700.0
2013-05-23 15:10:00,31.8,31.83,31.8,31.82,137100.0,27.0598,27.0854,27.0598,27.0768,137100.0
2013-05-23 15:15:00,31.81,31.82,31.75,31.75,126100.0,27.0683,27.0768,27.0173,27.0173,126100.0
2013-05-23 15:20:00,31.75,31.78,31.75,31.75,90100.0,27.0173,27.0428,27.0173,27.0173,90100.0
2013-05-23 15:25:00,31.74,31.77,31.74,31.76,66100.0,27.0088,27.0343,27.0088,27.0258,66100.0
2013-05-23 15:30:00,31.77,31.8,31.76,31.77,214900.0,27.0343,27.0598,27.0258,27.0343,214900.0
2013-05-23 15:35:00,31.78,31.78,31.74,31.75,154400.0,27.0428,27.0428,27.0088,27.0173,154400.0
2013-05-23 15:40:00,31.75,31.78,31.75,31.76,174600.0,27.0173,27.0428,27.0173,27.0258,174600.0
2013-05-23 15:45:00,31.75,31.78,31.72,31.73,257000.0,27.0173,27.0428,26.9917,27.0003,257000.0
2013-05-23 15:50:00,31.73,31.79,31.73,31.77,385800.0,27.0003,27.0513,27.0003,27.0343,385800.0
2013-05-23 15:55:00,31.77,31.8,31.74,31.75,900900.0,27.0343,27.0598,27.0088,27.0173,900900.0
2013-05-24 09:30:00,31.53,31.62,31.5,31.61,129500.0,26.8301,26.9067,26.8045,26.8981,129500.0
2013-05-24 09:35:00,31.62,31.65,31.59,31.61,68300.0,26.9067,26.9322,26.8811,26.8981,68300.0
2013-05-24 09:40:00,31.6,31.63,31.56,31.58,73900.0,26.8896,26.9152,26.8556,26.8726,73900.0
2013-05-24 09:45:00,31.59,31.6,31.53,31.54,37100.0,26.8811,26.8896,26.8301,26.8386,37100.0
2013-05-24 09:50:00,31.54,31.54,31.5,31.53,90400.0,26.8386,26.8386,26.8045,26.8301,90400.0
2013-05-24 09:55:00,31.53,31.57,31.52,31.53,86500.0,26.8301,26.8641,26.8216,26.8301,86500.0
2013-05-24 10:00:00,31.52,31.52,31.48,31.49,69600.0,26.8216,26.8216,26.7875,26.796,69600.0
2013-05-24 10:05:00,31.49,31.53,31.46,31.52,76000.0,26.796,26.8301,26.7705,26.8216,76000.0
2013-05-24 10:10:00,31.52,31.53,31.49,31.49,72800.0,26.8216,26.8301,26.796,26.796,72800.0
2013-05-24 10:15:00,31.5,31.52,31.48,31.51,59000.0,26.8045,26.8216,26.7875,26.8131,59000.0
2013-05-24 10:20:00,31.51,31.52,31.49,31.49,69500.0,26.8131,26.8216,26.796,26.796,69500.0
2013-05-24 10:25:00,31.49,31.54,31.48,31.53,48800.0,26.796,26.8386,26.7875,26.8301,48800.0
2013-05-24 10:30:00,31.54,31.56,31.53,31.53,111500.0,26.8386,26.8556,26.8301,26.8301,111500.0
2013-05-24 10:35:00,31.52,31.57,31.52,31.56,79800.0,26.8216,26.8641,26.8216,26.8556,79800.0
2013-05-24 10:40:00,31.56,31.57,31.54,31.57,41000.0,26.8556,26.8641,26.8386,26.8641,41000.0
2013-05-24 10:45:00,31.57,31.58,31.54,31.55,70200.0,26.8641,26.8726,26.8386,26.8471,70200.0
2013-05-24 10:50:00,31.55,31.58,31.54,31.58,115200.0,26.8471,26.8726,26.8386,26.8726,115200.0
2013-05-24 10:55:00,31.59,31.6,31.56,31.6,44200.0,26.8811,26.8896,26.8556,26.8896,44200.0
2013-05-24 11:00:00,31.61,31.61,31.57,31.58,50500.0,26.8981,26.8981,26.8641,26.8726,50500.0
2013-05-24 11:05:00,31.58,31.61,31.57,31.6,140300.0,26.8726,26.8981,26.8641,26.8896,140300.0
2013-05-24 11:10:00,31.61,31.61,31.58,31.59,36000.0,26.8981,26.8981,26.8726,26.8811,36000.0
2013-05-24 11:15:00,31.6,31.61,31.58,31.58,70600.0,26.8896,26.8981,26.8726,26.8726,70600.0
2013-05-24 11:20:00,31.59,31.6,31.56,31.56,24700.0,26.8811,26.8896,26.8556,26.8556,24700.0
2013-05-24 11:25:00,31.57,31.58,31.56,31.56,29500.0,26.8641,26.8726,26.8556,26.8556,29500.0
2013-05-24 11:30:00,31.55,31.57,31.55,31.57,21900.0,26.8471,26.8641,26.8471,26.8641,21900.0
2013-05-24 11:35:00,31.57,31.6,31.56,31.6,41200.0,26.8641,26.8896,26.8556,26.8896,41200.0
2013-05-24 11:40:00,31.6,31.63,31.6,31.62,69100.0,26.8896,26.9152,26.8896,26.9067,69100.0
2013-05-24 11:45:00,31.62,31.64,31.61,31.62,22200.0,26.9067,26.9237,26.8981,26.9067,22200.0
2013-05-24 11:50:00,31.62,31.63,31.6,31.63,21000.0,26.9067,26.9152,26.8896,26.9152,21000.0
2013-05-24 11:55:00,31.63,31.64,31.63,31.63,30800.0,26.9152,26.9237,26.9152,26.9152,30800.0
2013-05-24 12:00:00,31.63,31.66,31.63,31.64,45200.0,26.9152,26.9407,26.9152,26.9237,45200.0
2013-05-24 12:05:00,31.64,31.66,31.63,31.65,29200.0,26.9237,26.9407,26.9152,26.9322,29200.0
2013-05-24 12:10:00,31.65,31.66,31.64,31.64,16800.0,26.9322,26.9407,26.9237,26.9237,16800.0
2013-05-24 12:15:00,31.64,31.65,31.63,31.65,7900.0,26.9237,26.9322,26.9152,26.9322,7900.0
2013-05-24 12:20:00,31.64,31.65,31.63,31.63,35600.0,26.9237,26.9322,26.9152,26.9152,35600.0
2013-05-24 12:25:00,31.63,31.66,31.62,31.65,30600.0,26.9152,26.9407,26.9067,26.9322,30600.0
2013-05-24 12:30:00,31.65,31.65,31.63,31.63,29400.0,26.9322,26.9322,26.9152,26.9152,29400.0
2013-05-24 12:35:00,31.63,31.63,31.6,31.61,32000.0,26.9152,26.9152,26.8896,26.8981,32000.0
2013-05-24 12:40:00,31.62,31.63,31.61,31.62,19500.0,26.9067,26.9152,26.8981,26.9067,19500.0
2013-05-24 12:45:00,31.62,31.64,31.62,31.64,14600.0,26.9067,26.9237,26.9067,26.9237,14600.0
2013-05-24 12:50:00,31.63,31.66,31.63,31.64,134700.0,26.9152,26.9407,26.9152,26.9237,134700.0
2013-05-24 12:55:00,31.64,31.65,31.63,31.63,34300.0,26.9237,26.9322,26.9152,26.9152,34300.0
2013-05-24 13:00:00,31.64,31.65,31.63,31.63,26000.0,26.9237,26.9322,26.9152,26.9152,26000.0
2013-05-24 13:05:00,31.63,31.66,31.63,31.65,85000.0,26.9152,26.9407,26.9152,26.9322,85000.0
2013-05-24 13:10:00,31.65,31.67,31.65,31.66,52000.0,26.9322,26.9492,26.9322,26.9407,52000.0
2013-05-24 13:15:00,31.66,31.69,31.66,31.68,39000.0,26.9407,26.9662,26.9407,26.9577,39000.0
2013-05-24 13:20:00,31.67,31.7,31.67,31.69,39800.0,26.9492,26.9747,26.9492,26.9662,39800.0
2013-05-24 13:25:00,31.69,31.69,31.67,31.68,26300.0,26.9662,26.9662,26.9492,26.9577,26300.0
2013-05-24 13:30:00,31.68,31.69,31.67,31.68,21800.0,26.9577,26.9662,26.9492,26.9577,21800.0
2013-05-24 13:35:00,31.69,31.69,31.65,31.67,119400.0,26.9662,26.9662,26.9322,26.9492,119400.0
2013-05-24 13:40:00,31.66,31.67,31.64,31.67,41700.0,26.9407,26.9492,26.9237,26.9492,41700.0
2013-05-24 13:45:00,31.67,31.67,31.66,31.66,19700.0,26.9492,26.9492,26.9407,26.9407,19700.0
2013-05-24 13:50:00,31.66,31.67,31.65,31.66,31700.0,26.9407,26.9492,26.9322,26.9407,31700.0
2013-05-24 13:55:00,31.66,31.67,31.65,31.66,5700.0,26.9407,26.9492,26.9322,26.9407,5700.0
2013-05-24 14:00:00,31.66,31.67,31.64,31.66,35900.0,26.9407,26.9492,26.9237,26.9407,35900.0
2013-05-24 14:05:00,31.65,31.67,31.65,31.67,20500.0,26.9322,26.9492,26.9322,26.9492,20500.0
2013-05-24 14:10:00,31.67,31.68,31.66,31.68,27400.0,26.9492,26.9577,26.9407,26.9577,27400.0
2013-05-24 14:15:00,31.67,31.71,31.67,31.7,32900.0,26.9492,26.9832,26.9492,26.9747,32900.0
2013-05-24 14:20:00,31.69,31.7,31.68,31.68,18800.0,26.9662,26.9747,26.9577,26.9577,18800.0
2013-05-24 14:25:00,31.68,31.69,31.68,31.69,10700.0,26.9577,26.9662,26.9577,26.9662,10700.0
2013-05-24 14:30:00,31.68,31.69,31.65,31.65,109200.0,26.9577,26.9662,26.9322,26.9322,109200.0
2013-05-24 14:35:00,31.65,31.67,31.65,31.67,11400.0,26.9322,26.9492,26.9322,26.9492,11400.0
2013-05-24 14:40:00,31.66,31.68,31.65,31.67,24200.0,26.9407,26.9577,26.9322,26.9492,24200.0
2013-05-24 14:45:00,31.68,31.69,31.67,31.68,18600.0,26.9577,26.9662,26.9492,26.9577,18600.0
2013-05-24 14:50:00,31.68,31.69,31.67,31.68,11500.0,26.9577,26.9662,26.9492,26.9577,11500.0
2013-05-24 14:55:00,31.68,31.69,31.65,31.66,39400.0,26.9577,26.9662,26.9322,26.9407,39400.0
2013-05-24 15:00:00,31.66,31.66,31.65,31.66,17000.0,26.9407,26.9407,26.9322,26.9407,17000.0
2013-05-24 15:05:00,31.66,31.68,31.65,31.68,20200.0,26.9407,26.9577,26.9322,26.9577,20200.0
2013-05-24 15:10:00,31.68,31.69,31.67,31.68,57000.0,26.9577,26.9662,26.9492,26.9577,57000.0
2013-05-24 15:15:00,31.68,31.68,31.65,31.65,144200.0,26.9577,26.9577,26.9322,26.9322,144200.0
2013-05-24 15:20:00,31.65,31.66,31.65,31.65,88100.0,26.9322,26.9407,26.9322,26.9322,88100.0
2013-05-24 15:25:00,31.65,31.65,31.63,31.65,64700.0,26.9322,26.9322,26.9152,26.9322,64700.0
2013-05-24 15:30:00,31.65,31.65,31.62,31.63,44900.0,26.9322,26.9322,26.9067,26.9152,44900.0
2013-05-24 15:35:00,31.63,31.64,31.6,31.62,82400.0,26.9152,26.9237,26.8896,26.9067,82400.0
2013-05-24 15:40:00,31.62,31.63,31.61,31.62,86600.0,26.9067,26.9152,26.8981,26.9067,86600.0
2013-05-24 15:45:00,31.62,31.63,31.61,31.63,77300.0,26.9067,26.9152,26.8981,26.9152,77300.0
2013-05-24 15:50:00,31.63,31.65,31.61,31.65,304100.0,26.9152,26.9322,26.8981,26.9322,304100.0
2013-05-24 15:55:00,31.65,31.71,31.64,31.7,945900.0,26.9322,26.9832,26.9237,26.9747,945900.0
2013-05-28 09:30:00,32.04,32.06,31.99,32.01,134100.0,27.264,27.2811,27.2215,27.2385,134100.0
2013-05-28 09:35:00,32.01,32.06,32.01,32.02,94900.0,27.2385,27.2811,27.2385,27.247,94900.0
2013-05-28 09:40:00,32.03,32.04,32.01,32.04,227600.0,27.2555,27.264,27.2385,27.264,227600.0
2013-05-28 09:45:00,32.04,32.09,32.04,32.09,180500.0,27.264,27.3066,27.264,27.3066,180500.0
2013-05-28 09:50:00,32.09,32.1,32.04,32.04,120000.0,27.3066,27.3151,27.264,27.264,120000.0
2013-05-28 09:55:00,32.05,32.08,32.04,32.08,52700.0,27.2726,27.2981,27.264,27.2981,52700.0
2013-05-28 10:00:00,32.08,32.12,32.07,32.09,125500.0,27.2981,27.3321,27.2896,27.3066,125500.0
2013-05-28 10:05:00,32.1,32.13,32.09,32.13,126900.0,27.3151,27.3406,27.3066,27.3406,126900.0
2013-05-28 10:10:00,32.13,32.14,32.09,32.1,26700.0,27.3406,27.3491,27.3066,27.3151,26700.0
2013-05-28 10:15:00,32.11,32.11,32.09,32.1,40200.0,27.3236,27.3236,27.3066,27.3151,40200.0
2013-05-28 10:20:00,32.1,32.13,32.09,32.12,83400.0,27.3151,27.3406,27.3066,27.3321,83400.0
2013-05-28 10:25:00,32.13,32.13,32.11,32.12,36900.0,27.3406,27.3406,27.3236,27.3321,36900.0
2013-05-28 10:30:00,32.11,32.11,32.09,32.09,110700.0,27.3236,27.3236,27.3066,27.3066,110700.0
2013-05-28 10:35:00,32.09,32.1,32.05,32.05,52000.0,27.3066,27.3151,27.2726,27.2726,52000.0
2013-05-28 10:40:00,32.04,32.07,32.03,32.04,119000.0,27.264,27.2896,27.2555,27.264,119000.0
2013-05-28 10:45:00,32.03,32.08,32.02,32.07,78000.0,27.2555,27.2981,27.247,27.2896,78000.0
2013-05-28 10:50:00,32.07,32.09,32.06,32.09,48700.0,27.2896,27.3066,27.2811,27.3066,48700.0
2013-05-28 10:55:00,32.09,32.1,32.04,32.06,108500.0,27.3066,27.3151,27.264,27.2811,108500.0
2013-05-28 11:00:00,32.06,32.07,32.03,32.03,154900.0,27.2811,27.2896,27.2555,27.2555,154900.0
2013-05-28 11:05:00,32.03,32.06,32.03,32.05,63000.0,27.2555,27.2811,27.2555,27.2726,63000.0
2013-05-28 11:10:00,32.05,32.07,32.03,32.06,71100.0,27.2726,27.2896,27.2555,27.2811,71100.0
2013-05-28 11:15:00,32.06,32.09,32.06,32.08,58800.0,27.2811,27.3066,27.2811,27.2981,58800.0
2013-05-28 11:20:00,32.08,32.1,32.07,32.09,40900.0,27.2981,27.3151,27.2896,27.3066,40900.0
2013-05-28 11:25:00,32.09,32.1,32.07,32.09,88000.0,27.3066,27.3151,27.2896,27.3066,88000.0
2013-05-28 11:30:00,32.09,32.09,32.06,32.07,70100.0,27.3066,27.3066,27.2811,27.2896,70100.0
2013-05-28 11:35:00,32.06,32.07,32.03,32.04,76900.0,27.2811,27.2896,27.2555,27.264,76900.0
2013-05-28 11:40:00,32.06,32.06,32.03,32.05,113300.0,27.2811,27.2811,27.2555,27.2726,113300.0
2013-05-28 11:45:00,32.04,32.04,32.02,32.04,36700.0,27.264,27.264,27.247,27.264,36700.0
2013-05-28 11:50:00,32.04,32.06,32.04,32.04,49200.0,27.264,27.2811,27.264,27.264,49200.0
2013-05-28 11:55:00,32.04,32.04,31.98,31.98,76600.0,27.264,27.264,27.213,27.213,76600.0
2013-05-28 12:00:00,31.97,32.0,31.97,32.0,30000.0,27.2045,27.23,27.2045,27.23,30000.0
2013-05-28 12:05:00,32.0,32.01,31.98,32.01,31800.0,27.23,27.2385,27.213,27.2385,31800.0
2013-05-28 12:10:00,32.0,32.01,32.0,32.0,36700.0,27.23,27.2385,27.23,27.23,36700.0
2013-05-28 12:15:00,32.01,32.01,31.98,31.99,55100.0,27.2385,27.2385,27.213,27.2215,55100.0
2013-05-28 12:20:00,31.99,31.99,31.99,31.99,19500.0,27.2215,27.2215,27.2215,27.2215,19500.0
2013-05-28 12:25:00,31.98,31.99,31.97,31.98,19000.0,27.213,27.2215,27.2045,27.213,19000.0
2013-05-28 12:30:00,31.97,31.97,31.94,31.97,53900.0,27.2045,27.2045,27.179,27.2045,53900.0
2013-05-28 12:35:00,31.97,31.97,31.95,31.97,31100.0,27.2045,27.2045,27.1875,27.2045,31100.0
2013-05-28 12:40:00,31.98,32.0,31.97,31.99,22600.0,27.213,27.23,27.2045,27.2215,22600.0
2013-05-28 12:45:00,31.98,31.99,31.97,31.98,24900.0,27.213,27.2215,27.2045,27.213,24900.0
2013-05-28 12:50:00,31.98,31.98,31.94,31.96,19300.0,27.213,27.213,27.179,27.196,19300.0
2013-05-28 12:55:00,31.95,31.97,31.94,31.97,28500.0,27.1875,27.2045,27.179,27.2045,28500.0
2013-05-28 13:00:00,31.97,32.0,31.97,32.0,52000.0,27.2045,27.23,27.2045,27.23,52000.0
2013-05-28 13:05:00,31.99,32.0,31.96,31.96,44700.0,27.2215,27.23,27.196,27.196,44700.0
2013-05-28 13:10:00,31.97,31.98,31.95,31.97,30100.0,27.2045,27.213,27.1875,27.2045,30100.0
2013-05-28 13:15:00,31.96,31.96,31.94,31.96,18500.0,27.196,27.196,27.179,27.196,18500.0
2013-05-28 13:20:00,31.95,31.96,31.91,31.92,64200.0,27.1875,27.196,27.1534,27.1619,64200.0
2013-05-28 13:25:00,31.92,31.94,31.9,31.9,49700.0,27.1619,27.179,27.1449,27.1449,49700.0
2013-05-28 13:30:00,31.91,31.91,31.87,31.89,73900.0,27.1534,27.1534,27.1194,27.1364,73900.0
2013-05-28 13:35:00,31.88,31.91,31.88,31.88,61000.0,27.1279,27.1534,27.1279,27.1279,61000.0
2013-05-28 13:40:00,31.88,31.88,31.85,31.85,61900.0,27.1279,27.1279,27.1024,27.1024,61900.0
2013-05-28 13:45:00,31.86,31.88,31.83,31.87,63200.0,27.1109,27.1279,27.0854,27.1194,63200.0
2013-05-28 13:50:00,31.87,31.87,31.84,31.85,66200.0,27.1194,27.1194,27.0939,27.1024,66200.0
2013-05-28 13:55:00,31.84,31.85,31.81,31.83,118400.0,27.0939,27.1024,27.0683,27.0854,118400.0
2013-05-28 14:00:00,31.83,31.83,31.79,31.82,104800.0,27.0854,27.0854,27.0513,27.0768,104800.0
2013-05-28 14:05:00,31.83,31.84,31.82,31.84,22500.0,27.0854,27.0939,27.0768,27.0939,22500.0
2013-05-28 14:10:00,31.84,31.84,31.8,31.81,75200.0,27.0939,27.0939,27.0598,27.0683,75200.0
2013-05-28 14:15:00,31.81,31.85,31.79,31.84,86700.0,27.0683,27.1024,27.0513,27.0939,86700.0
2013-05-28 14:20:00,31.83,31.85,31.83,31.84,79300.0,27.0854,27.1024,27.0854,27.0939,79300.0
2013-05-28 14:25:00,31.85,31.85,31.81,31.84,146000.0,27.1024,27.1024,27.0683,27.0939,146000.0
2013-05-28 14:30:00,31.84,31.84,31.81,31.82,104500.0,27.0939,27.0939,27.0683,27.0768,104500.0
2013-05-28 14:35:00,31.81,31.82,31.77,31.77,78000.0,27.0683,27.0768,27.0343,27.0343,78000.0
2013-05-28 14:40:00,31.78,31.82,31.78,31.8,71800.0,27.0428,27.0768,27.0428,27.0598,71800.0
2013-05-28 14:45:00,31.8,31.84,31.79,31.83,91300.0,27.0598,27.0939,27.0513,27.0854,91300.0
2013-05-28 14:50:00,31.83,31.86,31.83,31.84,52200.0,27.0854,27.1109,27.0854,27.0939,52200.0
2013-05-28 14:55:00,31.84,31.85,31.83,31.84,27900.0,27.0939,27.1024,27.0854,27.0939,27900.0
2013-05-28 15:00:00,31.84,31.85,31.82,31.85,126300.0,27.0939,27.1024,27.0768,27.1024,126300.0
2013-05-28 15:05:00,31.84,31.87,31.84,31.85,42700.0,27.0939,27.1194,27.0939,27.1024,42700.0
2013-05-28 15:10:00,31.85,31.86,31.83,31.84,118700.0,27.1024,27.1109,27.0854,27.0939,118700.0
2013-05-28 15:15:00,31.84,31.87,31.84,31.86,47500.0,27.0939,27.1194,27.0939,27.1109,47500.0
2013-05-28 15:20:00,31.86,31.87,31.84,31.85,64900.0,27.1109,27.1194,27.0939,27.1024,64900.0
2013-05-28 15:25:00,31.86,31.86,31.83,31.85,46900.0,27.1109,27.1109,27.0854,27.1024,46900.0
2013-05-28 15:30:00,31.85,31.89,31.84,31.89,49300.0,27.1024,27.1364,27.0939,27.1364,49300.0
2013-05-28 15:35:00,31.87,31.9,31.87,31.88,47000.0,27.1194,27.1449,27.1194,27.1279,47000.0
2013-05-28 15:40:00,31.89,31.9,31.88,31.88,56500.0,27.1364,27.1449,27.1279,27.1279,56500.0
2013-05-28 15:45:00,31.89,31.9,31.86,31.88,102000.0,27.1364,27.1449,27.1109,27.1279,102000.0
2013-05-28 15:50:00,31.87,31.88,31.85,31.86,203300.0,27.1194,27.1279,27.1024,27.1109,203300.0
2013-05-28 15:55:00,31.85,31.86,31.83,31.83,557900.0,27.1024,27.1109,27.0854,27.0854,557900.0
2013-05-29 09:30:00,31.68,31.7,31.6,31.7,163100.0,26.9577,26.9747,26.8896,26.9747,163100.0
2013-05-29 09:35:00,31.69,31.72,31.68,31.7,59500.0,26.9662,26.9917,26.9577,26.9747,59500.0
2013-05-29 09:40:00,31.7,31.71,31.65,31.65,131400.0,26.9747,26.9832,26.9322,26.9322,131400.0
2013-05-29 09:45:00,31.65,31.68,31.63,31.66,93500.0,26.9322,26.9577,26.9152,26.9407,93500.0
2013-05-29 09:50:00,31.67,31.68,31.64,31.68,89800.0,26.9492,26.9577,26.9237,26.9577,89800.0
2013-05-29 09:55:00,31.67,31.7,31.65,31.69,71300.0,26.9492,26.9747,26.9322,26.9662,71300.0
2013-05-29 10:00:00,31.68,31.75,31.68,31.73,117000.0,26.9577,27.0173,26.9577,27.0003,117000.0
2013-05-29 10:05:00,31.74,31.75,31.68,31.69,97600.0,27.0088,27.0173,26.9577,26.9662,97600.0
2013-05-29 10:10:00,31.69,31.72,31.69,31.69,62400.0,26.9662,26.9917,26.9662,26.9662,62400.0
2013-05-29 10:15:00,31.69,31.74,31.68,31.72,76600.0,26.9662,27.0088,26.9577,26.9917,76600.0
2013-05-29 10:20:00,31.72,31.73,31.66,31.66,74200.0,26.9917,27.0003,26.9407,26.9407,74200.0
2013-05-29 10:25:00,31.66,31.66,31.62,31.65,111000.0,26.9407,26.9407,26.9067,26.9322,111000.0
2013-05-29 10:30:00,31.65,31.66,31.63,31.66,45700.0,26.9322,26.9407,26.9152,26.9407,45700.0
2013-05-29 10:35:00,31.66,31.66,31.64,31.64,72600.0,26.9407,26.9407,26.9237,26.9237,72600.0
2013-05-29 10:40:00,31.64,31.65,31.6,31.61,411500.0,26.9237,26.9322,26.8896,26.8981,411500.0
2013-05-29 10:45:00,31.61,31.62,31.58,31.6,71600.0,26.8981,26.9067,26.8726,26.8896,71600.0
2013-05-29 10:50:00,31.59,31.6,31.57,31.59,62400.0,26.8811,26.8896,26.8641,26.8811,62400.0
2013-05-29 10:55:00,31.59,31.6,31.57,31.57,52600.0,26.8811,26.8896,26.8641,26.8641,52600.0
2013-05-29 11:00:00,31.57,31.58,31.54,31.57,143900.0,26.8641,26.8726,26.8386,26.8641,143900.0
2013-05-29 11:05:00,31.57,31.57,31.53,31.55,65900.0,26.8641,26.8641,26.8301,26.8471,65900.0
2013-05-29 11:10:00,31.56,31.61,31.56,31.6,139500.0,26.8556,26.8981,26.8556,26.8896,139500.0
2013-05-29 11:15:00,31.59,31.6,31.58,31.59,121200.0,26.8811,26.8896,26.8726,26.8811,121200.0
2013-05-29 11:20:00,31.59,31.61,31.57,31.61,144900.0,26.8811,26.8981,26.8641,26.8981,144900.0
2013-05-29 11:25:00,31.61,31.63,31.6,31.61,67600.0,26.8981,26.9152,26.8896,26.8981,67600.0
2013-05-29 11:30:00,31.61,31.64,31.61,31.61,131600.0,26.8981,26.9237,26.8981,26.8981,131600.0
2013-05-29 11:35:00,31.61,31.64,31.61,31.63,37900.0,26.8981,26.9237,26.8981,26.9152,37900.0
2013-05-29 11:40:00,31.63,31.64,31.61,31.64,61000.0,26.9152,26.9237,26.8981,26.9237,61000.0
2013-05-29 11:45:00,31.64,31.67,31.64,31.67,76400.0,26.9237,26.9492,26.9237,26.9492,76400.0
2013-05-29 11:50:00,31.67,31.69,31.67,31.67,32700.0,26.9492,26.9662,26.9492,26.9492,32700.0
2013-05-29 11:55:00,31.67,31.7,31.67,31.69,35400.0,26.9492,26.9747,26.9492,26.9662,35400.0
2013-05-29 12:00:00,31.69,31.71,31.67,31.67,164600.0,26.9662,26.9832,26.9492,26.9492,164600.0
2013-05-29 12:05:00,31.67,31.68,31.64,31.64,112700.0,26.9492,26.9577,26.9237,26.9237,112700.0
2013-05-29 12:10:00,31.64,31.67,31.64,31.65,72800.0,26.9237,26.9492,26.9237,26.9322,72800.0
2013-05-29 12:15:00,31.66,31.69,31.66,31.69,30300.0,26.9407,26.9662,26.9407,26.9662,30300.0
2013-05-29 12:20:00,31.68,31.69,31.67,31.67,31600.0,26.9577,26.9662,26.9492,26.9492,31600.0
2013-05-29 12:25:00,31.66,31.66,31.64,31.65,32800.0,26.9407,26.9407,26.9237,26.9322,32800.0
2013-05-29 12:30:00,31.66,31.68,31.64,31.65,40600.0,26.9407,26.9577,26.9237,26.9322,40600.0
2013-05-29 12:35:00,31.64,31.66,31.64,31.66,22800.0,26.9237,26.9407,26.9237,26.9407,22800.0
2013-05-29 12:40:00,31.66,31.67,31.66,31.66,3100.0,26.9407,26.9492,26.9407,26.9407,3100.0
2013-05-29 12:45:00,31.67,31.67,31.62,31.63,201300.0,26.9492,26.9492,26.9067,26.9152,201300.0
2013-05-29 12:50:00,31.63,31.64,31.6,31.61,137500.0,26.9152,26.9237,26.8896,26.8981,137500.0
2013-05-29 12:55:00,31.63,31.64,31.63,31.63,132600.0,26.9152,26.9237,26.9152,26.9152,132600.0
2013-05-29 13:00:00,31.63,31.65,31.62,31.65,340900.0,26.9152,26.9322,26.9067,26.9322,340900.0
2013-05-29 13:05:00,31.64,31.66,31.64,31.65,37000.0,26.9237,26.9407,26.9237,26.9322,37000.0
2013-05-29 13:10:00,31.65,31.65,31.61,31.63,63600.0,26.9322,26.9322,26.8981,26.9152,63600.0
2013-05-29 13:15:00,31.63,31.66,31.63,31.66,46200.0,26.9152,26.9407,26.9152,26.9407,46200.0
2013-05-29 13:20:00,31.65,31.67,31.64,31.65,95900.0,26.9322,26.9492,26.9237,26.9322,95900.0
2013-05-29 13:25:00,31.65,31.71,31.65,31.71,124000.0,26.9322,26.9832,26.9322,26.9832,124000.0
2013-05-29 13:30:00,31.7,31.71,31.69,31.7,139800.0,26.9747,26.9832,26.9662,26.9747,139800.0
2013-05-29 13:35:00,31.7,31.74,31.7,31.74,67600.0,26.9747,27.0088,26.9747,27.0088,67600.0
2013-05-29 13:40:00,31.75,31.77,31.73,31.76,43800.0,27.0173,27.0343,27.0003,27.0258,43800.0
2013-05-29 13:45:00,31.76,31.78,31.75,31.77,72400.0,27.0258,27.0428,27.0173,27.0343,72400.0
2013-05-29 13:50:00,31.77,31.78,31.76,31.77,33100.0,27.0343,27.0428,27.0258,27.0343,33100.0
2013-05-29 13:55:00,31.77,31.82,31.77,31.81,92000.0,27.0343,27.0768,27.0343,27.0683,92000.0
2013-05-29 14:00:00,31.81,31.81,31.78,31.8,31500.0,27.0683,27.0683,27.0428,27.0598,31500.0
2013-05-29 14:05:00,31.8,31.84,31.8,31.83,127500.0,27.0598,27.0939,27.0598,27.0854,127500.0
2013-05-29 14:10:00,31.83,31.84,31.82,31.82,76900.0,27.0854,27.0939,27.0768,27.0768,76900.0
2013-05-29 14:15:00,31.83,31.86,31.83,31.84,53900.0,27.0854,27.1109,27.0854,27.0939,53900.0
2013-05-29 14:20:00,31.83,31.85,31.83,31.84,35600.0,27.0854,27.1024,27.0854,27.0939,35600.0
2013-05-29 14:25:00,31.85,31.85,31.82,31.83,57600.0,27.1024,27.1024,27.0768,27.0854,57600.0
2013-05-29 14:30:00,31.83,31.84,31.82,31.82,28000.0,27.0854,27.0939,27.0768,27.0768,28000.0
2013-05-29 14:35:00,31.81,31.84,31.81,31.83,41800.0,27.0683,27.0939,27.0683,27.0854,41800.0
2013-05-29 14:40:00,31.83,31.85,31.81,31.84,55200.0,27.0854,27.1024,27.0683,27.0939,55200.0
2013-05-29 14:45:00,31.84,31.85,31.82,31.82,68900.0,27.0939,27.1024,27.0768,27.0768,68900.0
2013-05-29 14:50:00,31.82,31.82,31.8,31.82,95800.0,27.0768,27.0768,27.0598,27.0768,95800.0
2013-05-29 14:55:00,31.83,31.84,31.79,31.79,127100.0,27.0854,27.0939,27.0513,27.0513,127100.0
2013-05-29 15:00:00,31.78,31.8,31.76,31.78,77200.0,27.0428,27.0598,27.0258,27.0428,77200.0
2013-05-29 15:05:00,31.78,31.8,31.78,31.79,148200.0,27.0428,27.0598,27.0428,27.0513,148200.0
2013-05-29 15:10:00,31.8,31.82,31.78,31.81,53800.0,27.0598,27.0768,27.0428,27.0683,53800.0
2013-05-29 15:15:00,31.82,31.82,31.8,31.81,12300.0,27.0768,27.0768,27.0598,27.0683,12300.0
2013-05-29 15:20:00,31.81,31.84,31.8,31.84,112000.0,27.0683,27.0939,27.0598,27.0939,112000.0
2013-05-29 15:25:00,31.83,31.84,31.81,31.84,38800.0,27.0854,27.0939,27.0683,27.0939,38800.0
2013-05-29 15:30:00,31.84,31.85,31.82,31.85,54500.0,27.0939,27.1024,27.0768,27.1024,54500.0
2013-05-29 15:35:00,31.85,31.85,31.8,31.81,85200.0,27.1024,27.1024,27.0598,27.0683,85200.0
2013-05-29 15:40:00,31.81,31.81,31.78,31.78,125100.0,27.0683,27.0683,27.0428,27.0428,125100.0
2013-05-29 15:45:00,31.78,31.8,31.76,31.79,250400.0,27.0428,27.0598,27.0258,27.0513,250400.0
2013-05-29 15:50:00,31.79,31.79,31.75,31.77,346900.0,27.0513,27.0513,27.0173,27.0343,346900.0
2013-05-29 15:55:00,31.76,31.78,31.75,31.75,843900.0,27.0258,27.0428,27.0173,27.0173,843900.0
2013-05-30 09:30:00,31.78,31.84,31.75,31.8,109400.0,27.0428,27.0939,27.0173,27.0598,109400.0
2013-05-30 09:35:00,31.81,31.84,31.79,31.83,86000.0,27.0683,27.0939,27.0513,27.0854,86000.0
2013-05-30 09:40:00,31.84,31.88,31.84,31.85,61800.0,27.0939,27.1279,27.0939,27.1024,61800.0
2013-05-30 09:45:00,31.86,31.96,31.86,31.95,108800.0,27.1109,27.196,27.1109,27.1875,108800.0
2013-05-30 09:50:00,31.95,31.97,31.94,31.96,77800.0,27.1875,27.2045,27.179,27.196,77800.0
2013-05-30 09:55:00,31.96,31.97,31.95,31.96,60900.0,27.196,27.2045,27.1875,27.196,60900.0
2013-05-30 10:00:00,31.96,31.99,31.94,31.94,164600.0,27.196,27.2215,27.179,27.179,164600.0
2013-05-30 10:05:00,31.94,31.96,31.93,31.93,74400.0,27.179,27.196,27.1704,27.1704,74400.0
2013-05-30 10:10:00,31.93,31.95,31.92,31.92,132900.0,27.1704,27.1875,27.1619,27.1619,132900.0
2013-05-30 10:15:00,31.92,31.94,31.9,31.91,101400.0,27.1619,27.179,27.1449,27.1534,101400.0
2013-05-30 10:20:00,31.92,31.92,31.89,31.89,85400.0,27.1619,27.1619,27.1364,27.1364,85400.0
2013-05-30 10:25:00,31.89,31.93,31.89,31.93,38900.0,27.1364,27.1704,27.1364,27.1704,38900.0
2013-05-30 10:30:00,31.93,31.94,31.92,31.92,72900.0,27.1704,27.179,27.1619,27.1619,72900.0
2013-05-30 10:35:00,31.93,31.94,31.93,31.93,38600.0,27.1704,27.179,27.1704,27.1704,38600.0
2013-05-30 10:40:00,31.93,31.95,31.93,31.95,42800.0,27.1704,27.1875,27.1704,27.1875,42800.0
2013-05-30 10:45:00,31.96,31.96,31.94,31.95,199600.0,27.196,27.196,27.179,27.1875,199600.0
2013-05-30 10:50:00,31.95,31.98,31.93,31.96,806300.0,27.1875,27.213,27.1704,27.196,806300.0
2013-05-30 10:55:00,31.96,31.98,31.96,31.98,474900.0,27.196,27.213,27.196,27.213,474900.0
2013-05-30 11:00:00,31.99,32.0,31.98,31.98,288200.0,27.2215,27.23,27.213,27.213,288200.0
2013-05-30 11:05:00,31.97,31.98,31.95,31.96,108800.0,27.2045,27.213,27.1875,27.196,108800.0
2013-05-30 11:10:00,31.96,31.97,31.95,31.95,50300.0,27.196,27.2045,27.1875,27.1875,50300.0
2013-05-30 11:15:00,31.95,31.95,31.92,31.92,114900.0,27.1875,27.1875,27.1619,27.1619,114900.0
2013-05-30 11:20:00,31.93,31.95,31.92,31.95,39900.0,27.1704,27.1875,27.1619,27.1875,39900.0
2013-05-30 11:25:00,31.94,31.95,31.93,31.95,66800.0,27.179,27.1875,27.1704,27.1875,66800.0
2013-05-30 11:30:00,31.95,31.97,31.95,31.96,40500.0,27.1875,27.2045,27.1875,27.196,40500.0
2013-05-30 11:35:00,31.96,31.97,31.96,31.96,29500.0,27.196,27.2045,27.196,27.196,29500.0
2013-05-30 11:40:00,31.97,31.98,31.96,31.98,45000.0,27.2045,27.213,27.196,27.213,45000.0
2013-05-30 11:45:00,31.98,31.98,31.97,31.98,58800.0,27.213,27.213,27.2045,27.213,58800.0
2013-05-30 11:50:00,31.98,32.0,31.97,32.0,47000.0,27.213,27.23,27.2045,27.23,47000.0
2013-05-30 11:55:00,32.0,32.0,31.99,32.0,29200.0,27.23,27.23,27.2215,27.23,29200.0
2013-05-30 12:00:00,32.0,32.02,31.99,32.01,174500.0,27.23,27.247,27.2215,27.2385,174500.0
2013-05-30 12:05:00,32.01,32.03,32.01,32.01,63800.0,27.2385,27.2555,27.2385,27.2385,63800.0
2013-05-30 12:10:00,32.01,32.02,32.0,32.02,24700.0,27.2385,27.247,27.23,27.247,24700.0
2013-05-30 12:15:00,32.02,32.02,32.01,32.02,40100.0,27.247,27.247,27.2385,27.247,40100.0
2013-05-30 12:20:00,32.02,32.02,32.0,32.02,30100.0,27.247,27.247,27.23,27.247,30100.0
2013-05-30 12:25:00,32.02,32.03,32.01,32.01,14700.0,27.247,27.2555,27.2385,27.2385,14700.0
2013-05-30 12:30:00,32.01,32.02,32.01,32.02,32000.0,27.2385,27.247,27.2385,27.247,32000.0
2013-05-30 12:35:00,32.02,32.02,31.99,31.99,26200.0,27.247,27.247,27.2215,27.2215,26200.0
2013-05-30 12:40:00,31.99,32.01,31.99,32.01,32200.0,27.2215,27.2385,27.2215,27.2385,32200.0
2013-05-30 12:45:00,32.0,32.03,31.99,32.02,38200.0,27.23,27.2555,27.2215,27.247,38200.0
2013-05-30 12:50:00,32.02,32.02,32.0,32.01,48900.0,27.247,27.247,27.23,27.2385,48900.0
2013-05-30 12:55:00,32.01,32.02,32.01,32.02,18700.0,27.2385,27.247,27.2385,27.247,18700.0
2013-05-30 13:00:00,32.03,32.04,32.01,32.02,33700.0,27.2555,27.264,27.2385,27.247,33700.0
2013-05-30 13:05:00,32.02,32.02,32.01,32.01,14900.0,27.247,27.247,27.2385,27.2385,14900.0
2013-05-30 13:10:00,32.0,32.02,32.0,32.02,23000.0,27.23,27.247,27.23,27.247,23000.0
2013-05-30 13:15:00,32.02,32.03,32.01,32.02,40400.0,27.247,27.2555,27.2385,27.247,40400.0
2013-05-30 13:20:00,32.02,32.03,32.01,32.02,14900.0,27.247,27.2555,27.2385,27.247,14900.0
2013-05-30 13:25:00,32.03,32.06,32.02,32.06,27900.0,27.2555,27.2811,27.247,27.2811,27900.0
2013-05-30 13:30:00,32.06,32.07,32.05,32.06,359900.0,27.2811,27.2896,27.2726,27.2811,359900.0
2013-05-30 13:35:00,32.07,32.09,32.05,32.08,67300.0,27.2896,27.3066,27.2726,27.2981,67300.0
2013-05-30 13:40:00,32.08,32.09,32.07,32.07,28600.0,27.2981,27.3066,27.2896,27.2896,28600.0
2013-05-30 13:45:00,32.08,32.08,32.07,32.07,43000.0,27.2981,27.2981,27.2896,27.2896,43000.0
2013-05-30 13:50:00,32.07,32.08,32.06,32.08,73900.0,27.2896,27.2981,27.2811,27.2981,73900.0
2013-05-30 13:55:00,32.08,32.08,32.06,32.07,473500.0,27.2981,27.2981,27.2811,27.2896,473500.0
2013-05-30 14:00:00,32.07,32.09,32.07,32.08,111900.0,27.2896,27.3066,27.2896,27.2981,111900.0
2013-05-30 14:05:00,32.08,32.08,32.05,32.06,51300.0,27.2981,27.2981,27.2726,27.2811,51300.0
2013-05-30 14:10:00,32.05,32.06,32.04,32.05,58700.0,27.2726,27.2811,27.264,27.2726,58700.0
2013-05-30 14:15:00,32.05,32.06,32.04,32.05,111200.0,27.2726,27.2811,27.264,27.2726,111200.0
2013-05-30 14:20:00,32.06,32.07,32.05,32.07,43100.0,27.2811,27.2896,27.2726,27.2896,43100.0
2013-05-30 14:25:00,32.07,32.07,32.06,32.07,35700.0,27.2896,27.2896,27.2811,27.2896,35700.0
2013-05-30 14:30:00,32.08,32.09,32.06,32.06,78600.0,27.2981,27.3066,27.2811,27.2811,78600.0
2013-05-30 14:35:00,32.07,32.07,32.05,32.07,133100.0,27.2896,27.2896,27.2726,27.2896,133100.0
2013-05-30 14:40:00,32.07,32.07,32.05,32.06,75900.0,27.2896,27.2896,27.2726,27.2811,75900.0
2013-05-30 14:45:00,32.05,32.07,32.04,32.07,135100.0,27.2726,27.2896,27.264,27.2896,135100.0
2013-05-30 14:50:00,32.06,32.08,32.06,32.08,46800.0,27.2811,27.2981,27.2811,27.2981,46800.0
2013-05-30 14:55:00,32.07,32.08,32.07,32.08,91800.0,27.2896,27.2981,27.2896,27.2981,91800.0
2013-05-30 15:00:00,32.07,32.08,32.05,32.06,79900.0,27.2896,27.2981,27.2726,27.2811,79900.0
2013-05-30 15:05:00,32.05,32.08,32.05,32.08,10300.0,27.2726,27.2981,27.2726,27.2981,10300.0
2013-05-30 15:10:00,32.08,32.08,32.06,32.06,40400.0,27.2981,27.2981,27.2811,27.2811,40400.0
2013-05-30 15:15:00,32.06,32.08,32.05,32.08,17000.0,27.2811,27.2981,27.2726,27.2981,17000.0
2013-05-30 15:20:00,32.08,32.08,32.05,32.05,82400.0,27.2981,27.2981,27.2726,27.2726,82400.0
2013-05-30 15:25:00,32.05,32.06,32.02,32.03,98200.0,27.2726,27.2811,27.247,27.2555,98200.0
2013-05-30 15:30:00,32.02,32.03,32.01,32.01,103900.0,27.247,27.2555,27.2385,27.2385,103900.0
2013-05-30 15:35:00,32.01,32.03,32.0,32.03,126800.0,27.2385,27.2555,27.23,27.2555,126800.0
2013-05-30 15:40:00,32.02,32.05,32.02,32.03,361900.0,27.247,27.2726,27.247,27.2555,361900.0
2013-05-30 15:45:00,32.03,32.04,31.99,32.0,122000.0,27.2555,27.264,27.2215,27.23,122000.0
2013-05-30 15:50:00,32.0,32.01,31.96,31.98,427200.0,27.23,27.2385,27.196,27.213,427200.0
2013-05-30 15:55:00,31.97,31.98,31.95,31.95,469300.0,27.2045,27.213,27.1875,27.1875,469300.0
2013-05-31 09:30:00,31.84,31.86,31.79,31.86,143600.0,27.0939,27.1109,27.0513,27.1109,143600.0
2013-05-31 09:35:00,31.86,31.88,31.84,31.88,43000.0,27.1109,27.1279,27.0939,27.1279,43000.0
2013-05-31 09:40:00,31.88,31.93,31.87,31.91,305500.0,27.1279,27.1704,27.1194,27.1534,305500.0
2013-05-31 09:45:00,31.91,31.95,31.9,31.95,39300.0,27.1534,27.1875,27.1449,27.1875,39300.0
2013-05-31 09:50:00,31.95,31.98,31.93,31.95,137500.0,27.1875,27.213,27.1704,27.1875,137500.0
2013-05-31 09:55:00,31.95,31.96,31.92,31.94,96800.0,27.1875,27.196,27.1619,27.179,96800.0
2013-05-31 10:00:00,31.95,31.98,31.95,31.98,184000.0,27.1875,27.213,27.1875,27.213,184000.0
2013-05-31 10:05:00,31.98,32.0,31.91,31.92,184700.0,27.213,27.23,27.1534,27.1619,184700.0
2013-05-31 10:10:00,31.92,31.94,31.91,31.93,46500.0,27.1619,27.179,27.1534,27.1704,46500.0
2013-05-31 10:15:00,31.93,31.96,31.9,31.95,79900.0,27.1704,27.196,27.1449,27.1875,79900.0
2013-05-31 10:20:00,31.95,31.96,31.94,31.96,68500.0,27.1875,27.196,27.179,27.196,68500.0
2013-05-31 10:25:00,31.96,31.97,31.95,31.96,76100.0,27.196,27.2045,27.1875,27.196,76100.0
2013-05-31 10:30:00,31.97,32.01,31.96,31.99,69100.0,27.2045,27.2385,27.196,27.2215,69100.0
2013-05-31 10:35:00,31.99,32.02,31.98,32.01,56400.0,27.2215,27.247,27.213,27.2385,56400.0
2013-05-31 10:40:00,32.01,32.02,31.99,32.0,47200.0,27.2385,27.247,27.2215,27.23,47200.0
2013-05-31 10:45:00,32.0,32.02,31.99,32.01,44000.0,27.23,27.247,27.2215,27.2385,44000.0
2013-05-31 10:50:00,32.01,32.01,31.98,31.99,40600.0,27.2385,27.2385,27.213,27.2215,40600.0
2013-05-31 10:55:00,31.99,32.0,31.97,32.0,69700.0,27.2215,27.23,27.2045,27.23,69700.0
2013-05-31 11:00:00,32.0,32.02,31.99,32.02,39300.0,27.23,27.247,27.2215,27.247,39300.0
2013-05-31 11:05:00,32.02,32.08,32.02,32.08,160800.0,27.247,27.2981,27.247,27.2981,160800.0
2013-05-31 11:10:00,32.07,32.11,32.07,32.08,143000.0,27.2896,27.3236,27.2896,27.2981,143000.0
2013-05-31 11:15:00,32.09,32.12,32.08,32.1,56200.0,27.3066,27.3321,27.2981,27.3151,56200.0
2013-05-31 11:20:00,32.1,32.11,32.1,32.11,21400.0,27.3151,27.3236,27.3151,27.3236,21400.0
2013-05-31 11:25:00,32.11,32.12,32.09,32.1,56400.0,27.3236,27.3321,27.3066,27.3151,56400.0
2013-05-31 11:30:00,32.09,32.11,32.08,32.08,51700.0,27.3066,27.3236,27.2981,27.2981,51700.0
2013-05-31 11:35:00,32.08,32.1,32.08,32.09,33400.0,27.2981,27.3151,27.2981,27.3066,33400.0
2013-05-31 11:40:00,32.08,32.09,32.06,32.09,32500.0,27.2981,27.3066,27.2811,27.3066,32500.0
2013-05-31 11:45:00,32.09,32.09,32.08,32.08,43700.0,27.3066,27.3066,27.2981,27.2981,43700.0
2013-05-31 11:50:00,32.08,32.09,32.07,32.08,13800.0,27.2981,27.3066,27.2896,27.2981,13800.0
2013-05-31 11:55:00,32.08,32.09,32.07,32.07,29100.0,27.2981,27.3066,27.2896,27.2896,29100.0
2013-05-31 12:00:00,32.07,32.07,32.03,32.03,39400.0,27.2896,27.2896,27.2555,27.2555,39400.0
2013-05-31 12:05:00,32.04,32.04,32.02,32.04,59700.0,27.264,27.264,27.247,27.264,59700.0
2013-05-31 12:10:00,32.04,32.04,32.02,32.02,38200.0,27.264,27.264,27.247,27.247,38200.0
2013-05-31 12:15:00,32.02,32.02,31.99,32.0,58300.0,27.247,27.247,27.2215,27.23,58300.0
2013-05-31 12:20:00,32.0,32.01,32.0,32.01,29900.0,27.23,27.2385,27.23,27.2385,29900.0
2013-05-31 12:25:00,32.01,32.03,32.01,32.03,33100.0,27.2385,27.2555,27.2385,27.2555,33100.0
2013-05-31 12:30:00,32.02,32.02,32.0,32.02,41600.0,27.247,27.247,27.23,27.247,41600.0
2013-05-31 12:35:00,32.02,32.03,32.01,32.02,26200.0,27.247,27.2555,27.2385,27.247,26200.0
2013-05-31 12:40:00,32.02,32.03,32.0,32.02,30300.0,27.247,27.2555,27.23,27.247,30300.0
2013-05-31 12:45:00,32.02,32.04,32.02,32.04,18200.0,27.247,27.264,27.247,27.264,18200.0
2013-05-31 12:50:00,32.04,32.04,32.02,32.02,31300.0,27.264,27.264,27.247,27.247,31300.0
2013-05-31 12:55:00,32.02,32.03,32.02,32.02,8300.0,27.247,27.2555,27.247,27.247,8300.0
2013-05-31 13:00:00,32.02,32.05,32.02,32.05,25400.0,27.247,27.2726,27.247,27.2726,25400.0
2013-05-31 13:05:00,32.05,32.07,32.05,32.07,28600.0,27.2726,27.2896,27.2726,27.2896,28600.0
2013-05-31 13:10:00,32.07,32.07,32.05,32.05,21200.0,27.2896,27.2896,27.2726,27.2726,21200.0
2013-05-31 13:15:00,32.06,32.07,32.05,32.05,24500.0,27.2811,27.2896,27.2726,27.2726,24500.0
2013-05-31 13:20:00,32.05,32.05,32.04,32.05,21900.0,27.2726,27.2726,27.264,27.2726,21900.0
2013-05-31 13:25:00,32.05,32.06,32.04,32.06,14100.0,27.2726,27.2811,27.264,27.2811,14100.0
2013-05-31 13:30:00,32.06,32.06,32.04,32.04,21400.0,27.2811,27.2811,27.264,27.264,21400.0
2013-05-31 13:35:00,32.03,32.04,32.02,32.04,20600.0,27.2555,27.264,27.247,27.264,20600.0
2013-05-31 13:40:00,32.03,32.04,32.02,32.03,22000.0,27.2555,27.264,27.247,27.2555,22000.0
2013-05-31 13:45:00,32.04,32.04,32.02,32.02,23600.0,27.264,27.264,27.247,27.247,23600.0
2013-05-31 13:50:00,32.03,32.03,32.02,32.02,22300.0,27.2555,27.2555,27.247,27.247,22300.0
2013-05-31 13:55:00,32.02,32.03,32.0,32.01,67100.0,27.247,27.2555,27.23,27.2385,67100.0
2013-05-31 14:00:00,32.01,32.02,31.99,31.99,20900.0,27.2385,27.247,27.2215,27.2215,20900.0
2013-05-31 14:05:00,32.0,32.01,31.99,32.01,47400.0,27.23,27.2385,27.2215,27.2385,47400.0
2013-05-31 14:10:00,32.0,32.01,31.94,31.95,59800.0,27.23,27.2385,27.179,27.1875,59800.0
2013-05-31 14:15:00,31.96,31.99,31.95,31.98,25400.0,27.196,27.2215,27.1875,27.213,25400.0
2013-05-31 14:20:00,31.98,31.98,31.96,31.98,20600.0,27.213,27.213,27.196,27.213,20600.0
2013-05-31 14:25:00,31.97,31.99,31.97,31.98,64500.0,27.2045,27.2215,27.2045,27.213,64500.0
2013-05-31 14:30:00,31.97,31.98,31.95,31.97,67700.0,27.2045,27.213,27.1875,27.2045,67700.0
2013-05-31 14:35:00,31.96,31.96,31.91,31.93,42900.0,27.196,27.196,27.1534,27.1704,42900.0
2013-05-31 14:40:00,31.92,31.93,31.9,31.92,104500.0,27.1619,27.1704,27.1449,27.1619,104500.0
2013-05-31 14:45:00,31.91,31.93,31.91,31.91,31100.0,27.1534,27.1704,27.1534,27.1534,31100.0
2013-05-31 14:50:00,31.91,31.92,31.89,31.89,16000.0,27.1534,27.1619,27.1364,27.1364,16000.0
2013-05-31 14:55:00,31.9,31.9,31.88,31.89,48700.0,27.1449,27.1449,27.1279,27.1364,48700.0
2013-05-31 15:00:00,31.89,31.93,31.87,31.93,108500.0,27.1364,27.1704,27.1194,27.1704,108500.0
2013-05-31 15:05:00,31.92,31.94,31.91,31.93,59300.0,27.1619,27.179,27.1534,27.1704,59300.0
2013-05-31 15:10:00,31.92,31.93,31.9,31.93,97500.0,27.1619,27.1704,27.1449,27.1704,97500.0
2013-05-31 15:15:00,31.93,31.93,31.91,31.92,47800.0,27.1704,27.1704,27.1534,27.1619,47800.0
2013-05-31 15:20:00,31.92,31.95,31.91,31.93,92800.0,27.1619,27.1875,27.1534,27.1704,92800.0
2013-05-31 15:25:00,31.93,31.94,31.9,31.9,202400.0,27.1704,27.179,27.1449,27.1449,202400.0
2013-05-31 15:30:00,31.9,31.9,31.84,31.85,189500.0,27.1449,27.1449,27.0939,27.1024,189500.0
2013-05-31 15:35:00,31.85,31.87,31.84,31.87,212200.0,27.1024,27.1194,27.0939,27.1194,212200.0
2013-05-31 15:40:00,31.86,31.87,31.84,31.85,117600.0,27.1109,27.1194,27.0939,27.1024,117600.0
2013-05-31 15:45:00,31.84,31.86,31.8,31.81,192600.0,27.0939,27.1109,27.0598,27.0683,192600.0
2013-05-31 15:50:00,31.81,31.81,31.75,31.76,349200.0,27.0683,27.0683,27.0173,27.0258,349200.0
2013-05-31 15:55:00,31.76,31.76,31.64,31.65,1167600.0,27.0258,27.0258,26.9237,26.9322,1167600.0
2013-06-03 09:30:00,31.7,31.76,31.68,31.73,198000.0,26.9747,27.0258,26.9577,27.0003,198000.0
2013-06-03 09:35:00,31.73,31.74,31.68,31.72,89000.0,27.0003,27.0088,26.9577,26.9917,89000.0
2013-06-03 09:40:00,31.71,31.72,31.66,31.66,201500.0,26.9832,26.9917,26.9407,26.9407,201500.0
2013-06-03 09:45:00,31.67,31.67,31.62,31.65,182600.0,26.9492,26.9492,26.9067,26.9322,182600.0
2013-06-03 09:50:00,31.64,31.72,31.64,31.72,139400.0,26.9237,26.9917,26.9237,26.9917,139400.0
2013-06-03 09:55:00,31.71,31.72,31.67,31.7,136700.0,26.9832,26.9917,26.9492,26.9747,136700.0
2013-06-03 10:00:00,31.67,31.73,31.64,31.73,238600.0,26.9492,27.0003,26.9237,27.0003,238600.0
2013-06-03 10:05:00,31.72,31.75,31.7,31.74,441700.0,26.9917,27.0173,26.9747,27.0088,441700.0
2013-06-03 10:10:00,31.73,31.78,31.72,31.72,100500.0,27.0003,27.0428,26.9917,26.9917,100500.0
2013-06-03 10:15:00,31.73,31.77,31.72,31.76,85300.0,27.0003,27.0343,26.9917,27.0258,85300.0
2013-06-03 10:20:00,31.76,31.8,31.75,31.75,137700.0,27.0258,27.0598,27.0173,27.0173,137700.0
2013-06-03 10:25:00,31.75,31.76,31.7,31.71,186000.0,27.0173,27.0258,26.9747,26.9832,186000.0
2013-06-03 10:30:00,31.71,31.72,31.64,31.65,124000.0,26.9832,26.9917,26.9237,26.9322,124000.0
2013-06-03 10:35:00,31.65,31.65,31.62,31.64,109400.0,26.9322,26.9322,26.9067,26.9237,109400.0
2013-06-03 10:40:00,31.64,31.64,31.56,31.6,133500.0,26.9237,26.9237,26.8556,26.8896,133500.0
2013-06-03 10:45:00,31.61,31.62,31.58,31.61,168900.0,26.8981,26.9067,26.8726,26.8981,168900.0
2013-06-03 10:50:00,31.61,31.64,31.61,31.63,155400.0,26.8981,26.9237,26.8981,26.9152,155400.0
2013-06-03 10:55:00,31.63,31.64,31.59,31.6,470100.0,26.9152,26.9237,26.8811,26.8896,470100.0
2013-06-03 11:00:00,31.6,31.61,31.57,31.58,78600.0,26.8896,26.8981,26.8641,26.8726,78600.0
2013-06-03 11:05:00,31.57,31.62,31.56,31.6,186700.0,26.8641,26.9067,26.8556,26.8896,186700.0
2013-06-03 11:10:00,31.61,31.62,31.55,31.57,133600.0,26.8981,26.9067,26.8471,26.8641,133600.0
2013-06-03 11:15:00,31.57,31.6,31.55,31.59,222200.0,26.8641,26.8896,26.8471,26.8811,222200.0
2013-06-03 11:20:00,31.59,31.59,31.53,31.54,234500.0,26.8811,26.8811,26.8301,26.8386,234500.0
2013-06-03 11:25:00,31.54,31.55,31.49,31.52,276400.0,26.8386,26.8471,26.796,26.8216,276400.0
2013-06-03 11:30:00,31.52,31.53,31.49,31.49,68200.0,26.8216,26.8301,26.796,26.796,68200.0
2013-06-03 11:35:00,31.49,31.53,31.49,31.51,110300.0,26.796,26.8301,26.796,26.8131,110300.0
2013-06-03 11:40:00,31.5,31.53,31.48,31.53,95400.0,26.8045,26.8301,26.7875,26.8301,95400.0
2013-06-03 11:45:00,31.53,31.56,31.53,31.56,171600.0,26.8301,26.8556,26.8301,26.8556,171600.0
2013-06-03 11:50:00,31.55,31.57,31.54,31.56,72100.0,26.8471,26.8641,26.8386,26.8556,72100.0
2013-06-03 11:55:00,31.56,31.58,31.54,31.56,51700.0,26.8556,26.8726,26.8386,26.8556,51700.0
2013-06-03 12:00:00,31.57,31.59,31.51,31.51,135600.0,26.8641,26.8811,26.8131,26.8131,135600.0
2013-06-03 12:05:00,31.5,31.54,31.49,31.54,206000.0,26.8045,26.8386,26.796,26.8386,206000.0
2013-06-03 12:10:00,31.54,31.56,31.53,31.55,201800.0,26.8386,26.8556,26.8301,26.8471,201800.0
2013-06-03 12:15:00,31.54,31.55,31.52,31.53,81900.0,26.8386,26.8471,26.8216,26.8301,81900.0
2013-06-03 12:20:00,31.52,31.54,31.5,31.54,102100.0,26.8216,26.8386,26.8045,26.8386,102100.0
2013-06-03 12:25:00,31.54,31.54,31.51,31.52,55400.0,26.8386,26.8386,26.8131,26.8216,55400.0
2013-06-03 12:30:00,31.53,31.55,31.49,31.51,64300.0,26.8301,26.8471,26.796,26.8131,64300.0
2013-06-03 12:35:00,31.52,31.54,31.51,31.51,65400.0,26.8216,26.8386,26.8131,26.8131,65400.0
2013-06-03 12:40:00,31.51,31.53,31.5,31.52,80000.0,26.8131,26.8301,26.8045,26.8216,80000.0
2013-06-03 12:45:00,31.51,31.57,31.51,31.57,53800.0,26.8131,26.8641,26.8131,26.8641,53800.0
2013-06-03 12:50:00,31.57,31.58,31.55,31.57,29600.0,26.8641,26.8726,26.8471,26.8641,29600.0
2013-06-03 12:55:00,31.56,31.57,31.54,31.57,40200.0,26.8556,26.8641,26.8386,26.8641,40200.0
2013-06-03 13:00:00,31.57,31.58,31.55,31.56,79800.0,26.8641,26.8726,26.8471,26.8556,79800.0
2013-06-03 13:05:00,31.56,31.61,31.56,31.6,81100.0,26.8556,26.8981,26.8556,26.8896,81100.0
2013-06-03 13:10:00,31.6,31.6,31.58,31.58,49900.0,26.8896,26.8896,26.8726,26.8726,49900.0
2013-06-03 13:15:00,31.58,31.61,31.57,31.6,29000.0,26.8726,26.8981,26.8641,26.8896,29000.0
2013-06-03 13:20:00,31.61,31.61,31.58,31.59,48600.0,26.8981,26.8981,26.8726,26.8811,48600.0
2013-06-03 13:25:00,31.58,31.59,31.56,31.58,40400.0,26.8726,26.8811,26.8556,26.8726,40400.0
2013-06-03 13:30:00,31.58,31.59,31.57,31.58,43400.0,26.8726,26.8811,26.8641,26.8726,43400.0
2013-06-03 13:35:00,31.58,31.58,31.55,31.56,65600.0,26.8726,26.8726,26.8471,26.8556,65600.0
2013-06-03 13:40:00,31.56,31.57,31.55,31.56,28600.0,26.8556,26.8641,26.8471,26.8556,28600.0
2013-06-03 13:45:00,31.56,31.58,31.55,31.57,41300.0,26.8556,26.8726,26.8471,26.8641,41300.0
2013-06-03 13:50:00,31.58,31.62,31.58,31.61,74400.0,26.8726,26.9067,26.8726,26.8981,74400.0
2013-06-03 13:55:00,31.61,31.63,31.6,31.61,50500.0,26.8981,26.9152,26.8896,26.8981,50500.0
2013-06-03 14:00:00,31.6,31.65,31.59,31.64,115600.0,26.8896,26.9322,26.8811,26.9237,115600.0
2013-06-03 14:05:00,31.64,31.69,31.64,31.67,64300.0,26.9237,26.9662,26.9237,26.9492,64300.0
2013-06-03 14:10:00,31.68,31.69,31.67,31.67,91700.0,26.9577,26.9662,26.9492,26.9492,91700.0
2013-06-03 14:15:00,31.66,31.66,31.64,31.64,123700.0,26.9407,26.9407,26.9237,26.9237,123700.0
2013-06-03 14:20:00,31.65,31.66,31.64,31.64,54100.0,26.9322,26.9407,26.9237,26.9237,54100.0
2013-06-03 14:25:00,31.64,31.67,31.63,31.63,81400.0,26.9237,26.9492,26.9152,26.9152,81400.0
2013-06-03 14:30:00,31.63,31.63,31.6,31.61,49400.0,26.9152,26.9152,26.8896,26.8981,49400.0
2013-06-03 14:35:00,31.61,31.65,31.6,31.64,40400.0,26.8981,26.9322,26.8896,26.9237,40400.0
2013-06-03 14:40:00,31.64,31.69,31.64,31.68,86800.0,26.9237,26.9662,26.9237,26.9577,86800.0
2013-06-03 14:45:00,31.68,31.69,31.66,31.66,32000.0,26.9577,26.9662,26.9407,26.9407,32000.0
2013-06-03 14:50:00,31.66,31.71,31.66,31.68,92900.0,26.9407,26.9832,26.9407,26.9577,92900.0
2013-06-03 14:55:00,31.68,31.69,31.66,31.67,56400.0,26.9577,26.9662,26.9407,26.9492,56400.0
2013-06-03 15:00:00,31.67,31.71,31.67,31.69,81800.0,26.9492,26.9832,26.9492,26.9662,81800.0
2013-06-03 15:05:00,31.69,31.72,31.68,31.68,74700.0,26.9662,26.9917,26.9577,26.9577,74700.0
2013-06-03 15:10:00,31.69,31.7,31.67,31.68,108700.0,26.9662,26.9747,26.9492,26.9577,108700.0
2013-06-03 15:15:00,31.69,31.69,31.67,31.68,63600.0,26.9662,26.9662,26.9492,26.9577,63600.0
2013-06-03 15:20:00,31.68,31.72,31.68,31.71,113200.0,26.9577,26.9917,26.9577,26.9832,113200.0
2013-06-03 15:25:00,31.72,31.73,31.7,31.72,72900.0,26.9917,27.0003,26.9747,26.9917,72900.0
2013-06-03 15:30:00,31.72,31.75,31.71,31.75,119600.0,26.9917,27.0173,26.9832,27.0173,119600.0
2013-06-03 15:35:00,31.76,31.76,31.73,31.74,104000.0,27.0258,27.0258,27.0003,27.0088,104000.0
2013-06-03 15:40:00,31.75,31.77,31.74,31.77,147600.0,27.0173,27.0343,27.0088,27.0343,147600.0
2013-06-03 15:45:00,31.77,31.8,31.76,31.78,245400.0,27.0343,27.0598,27.0258,27.0428,245400.0
2013-06-03 15:50:00,31.78,31.81,31.76,31.81,341100.0,27.0428,27.0683,27.0258,27.0683,341100.0
2013-06-03 15:55:00,31.8,31.83,31.79,31.82,573500.0,27.0598,27.0854,27.0513,27.0768,573500.0
2013-06-04 09:30:00,31.85,31.93,31.85,31.91,153300.0,27.1024,27.1704,27.1024,27.1534,153300.0
2013-06-04 09:35:00,31.91,31.94,31.89,31.9,68500.0,27.1534,27.179,27.1364,27.1449,68500.0
2013-06-04 09:40:00,31.91,31.91,31.89,31.9,54600.0,27.1534,27.1534,27.1364,27.1449,54600.0
2013-06-04 09:45:00,31.91,31.92,31.89,31.9,102300.0,27.1534,27.1619,27.1364,27.1449,102300.0
2013-06-04 09:50:00,31.9,31.9,31.88,31.9,64700.0,27.1449,27.1449,27.1279,27.1449,64700.0
2013-06-04 09:55:00,31.9,31.95,31.9,31.94,67900.0,27.1449,27.1875,27.1449,27.179,67900.0
2013-06-04 10:00:00,31.94,31.96,31.93,31.94,98900.0,27.179,27.196,27.1704,27.179,98900.0
2013-06-04 10:05:00,31.95,31.95,31.9,31.91,208600.0,27.1875,27.1875,27.1449,27.1534,208600.0
2013-06-04 10:10:00,31.91,31.95,31.9,31.95,239700.0,27.1534,27.1875,27.1449,27.1875,239700.0
2013-06-04 10:15:00,31.94,31.95,31.92,31.95,62500.0,27.179,27.1875,27.1619,27.1875,62500.0
2013-06-04 10:20:00,31.95,31.98,31.93,31.97,99100.0,27.1875,27.213,27.1704,27.2045,99100.0
2013-06-04 10:25:00,31.97,32.0,31.96,32.0,75600.0,27.2045,27.23,27.196,27.23,75600.0
2013-06-04 10:30:00,32.0,32.02,31.99,32.02,128900.0,27.23,27.247,27.2215,27.247,128900.0
2013-06-04 10:35:00,32.02,32.02,32.0,32.01,78400.0,27.247,27.247,27.23,27.2385,78400.0
2013-06-04 10:40:00,32.01,32.02,31.99,32.01,46700.0,27.2385,27.247,27.2215,27.2385,46700.0
2013-06-04 10:45:00,32.01,32.02,32.0,32.01,79300.0,27.2385,27.247,27.23,27.2385,79300.0
2013-06-04 10:50:00,32.01,32.02,31.92,31.92,195700.0,27.2385,27.247,27.1619,27.1619,195700.0
2013-06-04 10:55:00,31.92,31.94,31.9,31.9,197300.0,27.1619,27.179,27.1449,27.1449,197300.0
2013-06-04 11:00:00,31.9,31.9,31.87,31.89,124500.0,27.1449,27.1449,27.1194,27.1364,124500.0
2013-06-04 11:05:00,31.88,31.89,31.86,31.89,85900.0,27.1279,27.1364,27.1109,27.1364,85900.0
2013-06-04 11:10:00,31.89,31.91,31.88,31.91,26500.0,27.1364,27.1534,27.1279,27.1534,26500.0
2013-06-04 11:15:00,31.9,31.92,31.9,31.9,54700.0,27.1449,27.1619,27.1449,27.1449,54700.0
2013-06-04 11:20:00,31.91,31.92,31.9,31.91,67000.0,27.1534,27.1619,27.1449,27.1534,67000.0
2013-06-04 11:25:00,31.92,31.94,31.92,31.93,60600.0,27.1619,27.179,27.1619,27.1704,60600.0
2013-06-04 11:30:00,31.93,31.94,31.92,31.93,58300.0,27.1704,27.179,27.1619,27.1704,58300.0
2013-06-04 11:35:00,31.94,31.94,31.9,31.93,126800.0,27.179,27.179,27.1449,27.1704,126800.0
2013-06-04 11:40:00,31.92,31.97,31.92,31.97,38400.0,27.1619,27.2045,27.1619,27.2045,38400.0
2013-06-04 11:45:00,31.97,31.98,31.95,31.95,30800.0,27.2045,27.213,27.1875,27.1875,30800.0
2013-06-04 11:50:00,31.95,31.98,31.95,31.97,47300.0,27.1875,27.213,27.1875,27.2045,47300.0
2013-06-04 11:55:00,31.96,31.98,31.95,31.96,27800.0,27.196,27.213,27.1875,27.196,27800.0
2013-06-04 12:00:00,31.96,31.96,31.9,31.91,53200.0,27.196,27.196,27.1449,27.1534,53200.0
2013-06-04 12:05:00,31.91,31.93,31.87,31.89,108400.0,27.1534,27.1704,27.1194,27.1364,108400.0
2013-06-04 12:10:00,31.89,31.91,31.88,31.89,39900.0,27.1364,27.1534,27.1279,27.1364,39900.0
2013-06-04 12:15:00,31.89,31.9,31.85,31.88,71300.0,27.1364,27.1449,27.1024,27.1279,71300.0
2013-06-04 12:20:00,31.87,31.89,31.86,31.88,46300.0,27.1194,27.1364,27.1109,27.1279,46300.0
2013-06-04 12:25:00,31.87,31.87,31.84,31.84,58400.0,27.1194,27.1194,27.0939,27.0939,58400.0
2013-06-04 12:30:00,31.84,31.86,31.83,31.86,30400.0,27.0939,27.1109,27.0854,27.1109,30400.0
2013-06-04 12:35:00,31.86,31.88,31.86,31.86,326200.0,27.1109,27.1279,27.1109,27.1109,326200.0
2013-06-04 12:40:00,31.87,31.87,31.84,31.84,64900.0,27.1194,27.1194,27.0939,27.0939,64900.0
2013-06-04 12:45:00,31.85,31.85,31.82,31.83,65600.0,27.1024,27.1024,27.0768,27.0854,65600.0
2013-06-04 12:50:00,31.83,31.86,31.82,31.85,74500.0,27.0854,27.1109,27.0768,27.1024,74500.0
2013-06-04 12:55:00,31.84,31.86,31.83,31.86,54600.0,27.0939,27.1109,27.0854,27.1109,54600.0
2013-06-04 13:00:00,31.85,31.86,31.84,31.85,31500.0,27.1024,27.1109,27.0939,27.1024,31500.0
2013-06-04 13:05:00,31.85,31.88,31.85,31.88,57400.0,27.1024,27.1279,27.1024,27.1279,57400.0
2013-06-04 13:10:00,31.88,31.89,31.86,31.89,54700.0,27.1279,27.1364,27.1109,27.1364,54700.0
2013-06-04 13:15:00,31.88,31.89,31.87,31.88,42200.0,27.1279,27.1364,27.1194,27.1279,42200.0
2013-06-04 13:20:00,31.87,31.88,31.84,31.84,56100.0,27.1194,27.1279,27.0939,27.0939,56100.0
2013-06-04 13:25:00,31.84,31.84,31.76,31.76,277400.0,27.0939,27.0939,27.0258,27.0258,277400.0
2013-06-04 13:30:00,31.76,31.78,31.74,31.78,128200.0,27.0258,27.0428,27.0088,27.0428,128200.0
2013-06-04 13:35:00,31.78,31.78,31.73,31.73,169700.0,27.0428,27.0428,27.0003,27.0003,169700.0
2013-06-04 13:40:00,31.73,31.76,31.73,31.75,35000.0,27.0003,27.0258,27.0003,27.0173,35000.0
2013-06-04 13:45:00,31.76,31.76,31.67,31.67,154500.0,27.0258,27.0258,26.9492,26.9492,154500.0
2013-06-04 13:50:00,31.68,31.72,31.68,31.7,47400.0,26.9577,26.9917,26.9577,26.9747,47400.0
2013-06-04 13:55:00,31.69,31.71,31.67,31.71,86400.0,26.9662,26.9832,26.9492,26.9832,86400.0
2013-06-04 14:00:00,31.7,31.71,31.64,31.66,75800.0,26.9747,26.9832,26.9237,26.9407,75800.0
2013-06-04 14:05:00,31.66,31.67,31.61,31.61,324000.0,26.9407,26.9492,26.8981,26.8981,324000.0
2013-06-04 14:10:00,31.61,31.61,31.59,31.6,72200.0,26.8981,26.8981,26.8811,26.8896,72200.0
2013-06-04 14:15:00,31.6,31.62,31.6,31.62,51700.0,26.8896,26.9067,26.8896,26.9067,51700.0
2013-06-04 14:20:00,31.63,31.64,31.61,31.61,33800.0,26.9152,26.9237,26.8981,26.8981,33800.0
2013-06-04 14:25:00,31.61,31.65,31.61,31.64,125800.0,26.8981,26.9322,26.8981,26.9237,125800.0
2013-06-04 14:30:00,31.64,31.67,31.64,31.66,215200.0,26.9237,26.9492,26.9237,26.9407,215200.0
2013-06-04 14:35:00,31.65,31.66,31.63,31.66,52700.0,26.9322,26.9407,26.9152,26.9407,52700.0
2013-06-04 14:40:00,31.66,31.68,31.65,31.66,210200.0,26.9407,26.9577,26.9322,26.9407,210200.0
2013-06-04 14:45:00,31.66,31.67,31.66,31.66,69000.0,26.9407,26.9492,26.9407,26.9407,69000.0
2013-06-04 14:50:00,31.67,31.69,31.66,31.67,101400.0,26.9492,26.9662,26.9407,26.9492,101400.0
2013-06-04 14:55:00,31.67,31.67,31.63,31.65,81900.0,26.9492,26.9492,26.9152,26.9322,81900.0
2013-06-04 15:00:00,31.65,31.67,31.63,31.67,60600.0,26.9322,26.9492,26.9152,26.9492,60600.0
2013-06-04 15:05:00,31.66,31.7,31.66,31.67,182600.0,26.9407,26.9747,26.9407,26.9492,182600.0
2013-06-04 15:10:00,31.67,31.68,31.63,31.63,143400.0,26.9492,26.9577,26.9152,26.9152,143400.0
2013-06-04 15:15:00,31.63,31.64,31.61,31.63,89400.0,26.9152,26.9237,26.8981,26.9152,89400.0
2013-06-04 15:20:00,31.63,31.64,31.61,31.62,188000.0,26.9152,26.9237,26.8981,26.9067,188000.0
2013-06-04 15:25:00,31.62,31.67,31.61,31.65,135800.0,26.9067,26.9492,26.8981,26.9322,135800.0
2013-06-04 15:30:00,31.65,31.77,31.65,31.77,277100.0,26.9322,27.0343,26.9322,27.0343,277100.0
2013-06-04 15:35:00,31.76,31.77,31.74,31.76,101800.0,27.0258,27.0343,27.0088,27.0258,101800.0
2013-06-04 15:40:00,31.76,31.8,31.76,31.8,153900.0,27.0258,27.0598,27.0258,27.0598,153900.0
2013-06-04 15:45:00,31.8,31.8,31.75,31.76,229700.0,27.0598,27.0598,27.0173,27.0258,229700.0
2013-06-04 15:50:00,31.76,31.76,31.7,31.73,403500.0,27.0258,27.0258,26.9747,27.0003,403500.0
2013-06-04 15:55:00,31.73,31.76,31.68,31.69,652700.0,27.0003,27.0258,26.9577,26.9662,652700.0
2013-06-05 09:30:00,31.6,31.61,31.54,31.6,138800.0,26.8896,26.8981,26.8386,26.8896,138800.0
2013-06-05 09:35:00,31.6,31.61,31.56,31.59,67600.0,26.8896,26.8981,26.8556,26.8811,67600.0
2013-06-05 09:40:00,31.57,31.63,31.55,31.63,74500.0,26.8641,26.9152,26.8471,26.9152,74500.0
2013-06-05 09:45:00,31.63,31.65,31.6,31.65,54100.0,26.9152,26.9322,26.8896,26.9322,54100.0
2013-06-05 09:50:00,31.66,31.67,31.64,31.65,77900.0,26.9407,26.9492,26.9237,26.9322,77900.0
2013-06-05 09:55:00,31.66,31.68,31.61,31.61,55000.0,26.9407,26.9577,26.8981,26.8981,55000.0
2013-06-05 10:00:00,31.62,31.67,31.59,31.64,97500.0,26.9067,26.9492,26.8811,26.9237,97500.0
2013-06-05 10:05:00,31.65,31.67,31.58,31.58,59300.0,26.9322,26.9492,26.8726,26.8726,59300.0
2013-06-05 10:10:00,31.59,31.61,31.58,31.59,93600.0,26.8811,26.8981,26.8726,26.8811,93600.0
2013-06-05 10:15:00,31.58,31.58,31.5,31.52,198500.0,26.8726,26.8726,26.8045,26.8216,198500.0
2013-06-05 10:20:00,31.51,31.55,31.5,31.55,77500.0,26.8131,26.8471,26.8045,26.8471,77500.0
2013-06-05 10:25:00,31.54,31.58,31.52,31.57,140100.0,26.8386,26.8726,26.8216,26.8641,140100.0
2013-06-05 10:30:00,31.57,31.57,31.55,31.56,77500.0,26.8641,26.8641,26.8471,26.8556,77500.0
2013-06-05 10:35:00,31.57,31.59,31.53,31.55,55500.0,26.8641,26.8811,26.8301,26.8471,55500.0
2013-06-05 10:40:00,31.54,31.57,31.53,31.55,62200.0,26.8386,26.8641,26.8301,26.8471,62200.0
2013-06-05 10:45:00,31.55,31.56,31.48,31.48,126400.0,26.8471,26.8556,26.7875,26.7875,126400.0
2013-06-05 10:50:00,31.48,31.5,31.45,31.49,36600.0,26.7875,26.8045,26.762,26.796,36600.0
2013-06-05 10:55:00,31.48,31.49,31.46,31.48,34400.0,26.7875,26.796,26.7705,26.7875,34400.0
2013-06-05 11:00:00,31.48,31.48,31.41,31.43,142900.0,26.7875,26.7875,26.728,26.745,142900.0
2013-06-05 11:05:00,31.42,31.43,31.39,31.41,114300.0,26.7365,26.745,26.7109,26.728,114300.0
2013-06-05 11:10:00,31.41,31.45,31.41,31.44,87100.0,26.728,26.762,26.728,26.7535,87100.0
2013-06-05 11:15:00,31.44,31.48,31.44,31.45,50100.0,26.7535,26.7875,26.7535,26.762,50100.0
2013-06-05 11:20:00,31.45,31.46,31.44,31.46,51400.0,26.762,26.7705,26.7535,26.7705,51400.0
2013-06-05 11:25:00,31.46,31.48,31.46,31.47,36400.0,26.7705,26.7875,26.7705,26.779,36400.0
2013-06-05 11:30:00,31.46,31.47,31.44,31.44,98900.0,26.7705,26.779,26.7535,26.7535,98900.0
2013-06-05 11:35:00,31.44,31.49,31.43,31.49,56000.0,26.7535,26.796,26.745,26.796,56000.0
2013-06-05 11:40:00,31.48,31.5,31.47,31.5,56700.0,26.7875,26.8045,26.779,26.8045,56700.0
2013-06-05 11:45:00,31.49,31.52,31.49,31.51,61200.0,26.796,26.8216,26.796,26.8131,61200.0
2013-06-05 11:50:00,31.5,31.51,31.48,31.49,35000.0,26.8045,26.8131,26.7875,26.796,35000.0
2013-06-05 11:55:00,31.49,31.5,31.45,31.46,105500.0,26.796,26.8045,26.762,26.7705,105500.0
2013-06-05 12:00:00,31.46,31.47,31.44,31.45,110600.0,26.7705,26.779,26.7535,26.762,110600.0
2013-06-05 12:05:00,31.45,31.46,31.42,31.46,65100.0,26.762,26.7705,26.7365,26.7705,65100.0
2013-06-05 12:10:00,31.47,31.49,31.45,31.45,41900.0,26.779,26.796,26.762,26.762,41900.0
2013-06-05 12:15:00,31.45,31.46,31.42,31.42,72800.0,26.762,26.7705,26.7365,26.7365,72800.0
2013-06-05 12:20:00,31.43,31.45,31.42,31.44,70600.0,26.745,26.762,26.7365,26.7535,70600.0
2013-06-05 12:25:00,31.45,31.48,31.44,31.47,27400.0,26.762,26.7875,26.7535,26.779,27400.0
2013-06-05 12:30:00,31.46,31.47,31.44,31.45,39700.0,26.7705,26.779,26.7535,26.762,39700.0
2013-06-05 12:35:00,31.44,31.45,31.42,31.42,53200.0,26.7535,26.762,26.7365,26.7365,53200.0
2013-06-05 12:40:00,31.42,31.44,31.42,31.43,155900.0,26.7365,26.7535,26.7365,26.745,155900.0
2013-06-05 12:45:00,31.43,31.44,31.4,31.41,65400.0,26.745,26.7535,26.7194,26.728,65400.0
2013-06-05 12:50:00,31.4,31.41,31.37,31.38,82600.0,26.7194,26.728,26.6939,26.7024,82600.0
2013-06-05 12:55:00,31.39,31.42,31.39,31.4,106600.0,26.7109,26.7365,26.7109,26.7194,106600.0
2013-06-05 13:00:00,31.4,31.45,31.39,31.44,62900.0,26.7194,26.762,26.7109,26.7535,62900.0
2013-06-05 13:05:00,31.45,31.48,31.45,31.47,52800.0,26.762,26.7875,26.762,26.779,52800.0
2013-06-05 13:10:00,31.47,31.5,31.47,31.48,32300.0,26.779,26.8045,26.779,26.7875,32300.0
2013-06-05 13:15:00,31.48,31.5,31.46,31.49,51400.0,26.7875,26.8045,26.7705,26.796,51400.0
2013-06-05 13:20:00,31.49,31.49,31.46,31.48,78000.0,26.796,26.796,26.7705,26.7875,78000.0
2013-06-05 13:25:00,31.48,31.5,31.46,31.48,61900.0,26.7875,26.8045,26.7705,26.7875,61900.0
2013-06-05 13:30:00,31.48,31.48,31.46,31.48,68000.0,26.7875,26.7875,26.7705,26.7875,68000.0
2013-06-05 13:35:00,31.48,31.48,31.46,31.48,22200.0,26.7875,26.7875,26.7705,26.7875,22200.0
2013-06-05 13:40:00,31.47,31.52,31.47,31.5,61600.0,26.779,26.8216,26.779,26.8045,61600.0
2013-06-05 13:45:00,31.51,31.52,31.45,31.46,58000.0,26.8131,26.8216,26.762,26.7705,58000.0
2013-06-05 13:50:00,31.45,31.46,31.44,31.45,38500.0,26.762,26.7705,26.7535,26.762,38500.0
2013-06-05 13:55:00,31.44,31.44,31.41,31.42,84800.0,26.7535,26.7535,26.728,26.7365,84800.0
2013-06-05 14:00:00,31.43,31.45,31.41,31.43,145500.0,26.745,26.762,26.728,26.745,145500.0
2013-06-05 14:05:00,31.44,31.45,31.42,31.44,90100.0,26.7535,26.762,26.7365,26.7535,90100.0
2013-06-05 14:10:00,31.43,31.44,31.41,31.42,39400.0,26.745,26.7535,26.728,26.7365,39400.0
2013-06-05 14:15:00,31.42,31.43,31.4,31.41,30700.0,26.7365,26.745,26.7194,26.728,30700.0
2013-06-05 14:20:00,31.41,31.41,31.36,31.37,155000.0,26.728,26.728,26.6854,26.6939,155000.0
2013-06-05 14:25:00,31.37,31.39,31.35,31.36,84300.0,26.6939,26.7109,26.6769,26.6854,84300.0
2013-06-05 14:30:00,31.36,31.38,31.33,31.38,78100.0,26.6854,26.7024,26.6599,26.7024,78100.0
2013-06-05 14:35:00,31.37,31.4,31.37,31.4,25100.0,26.6939,26.7194,26.6939,26.7194,25100.0
2013-06-05 14:40:00,31.39,31.42,31.39,31.42,65700.0,26.7109,26.7365,26.7109,26.7365,65700.0
2013-06-05 14:45:00,31.42,31.43,31.4,31.41,46600.0,26.7365,26.745,26.7194,26.728,46600.0
2013-06-05 14:50:00,31.41,31.44,31.39,31.39,116800.0,26.728,26.7535,26.7109,26.7109,116800.0
2013-06-05 14:55:00,31.4,31.43,31.38,31.41,56700.0,26.7194,26.745,26.7024,26.728,56700.0
2013-06-05 15:00:00,31.41,31.43,31.38,31.38,74200.0,26.728,26.745,26.7024,26.7024,74200.0
2013-06-05 15:05:00,31.37,31.39,31.35,31.36,134500.0,26.6939,26.7109,26.6769,26.6854,134500.0
2013-06-05 15:10:00,31.36,31.4,31.34,31.4,81900.0,26.6854,26.7194,26.6684,26.7194,81900.0
2013-06-05 15:15:00,31.4,31.43,31.39,31.41,128200.0,26.7194,26.745,26.7109,26.728,128200.0
2013-06-05 15:20:00,31.41,31.41,31.35,31.41,211200.0,26.728,26.728,26.6769,26.728,211200.0
2013-06-05 15:25:00,31.41,31.44,31.4,31.43,75800.0,26.728,26.7535,26.7194,26.745,75800.0
2013-06-05 15:30:00,31.43,31.45,31.4,31.4,187600.0,26.745,26.762,26.7194,26.7194,187600.0
2013-06-05 15:35:00,31.4,31.47,31.4,31.45,130400.0,26.7194,26.779,26.7194,26.762,130400.0
2013-06-05 15:40:00,31.44,31.44,31.4,31.42,142300.0,26.7535,26.7535,26.7194,26.7365,142300.0
2013-06-05 15:45:00,31.41,31.45,31.4,31.42,441900.0,26.728,26.762,26.7194,26.7365,441900.0
2013-06-05 15:50:00,31.42,31.42,31.36,31.38,322600.0,26.7365,26.7365,26.6854,26.7024,322600.0
2013-06-05 15:55:00,31.37,31.42,31.35,31.37,833900.0,26.6939,26.7365,26.6769,26.6939,833900.0
2013-06-06 09:30:00,31.38,31.45,31.37,31.44,197800.0,26.7024,26.762,26.6939,26.7535,197800.0
2013-06-06 09:35:00,31.43,31.49,31.43,31.47,113000.0,26.745,26.796,26.745,26.779,113000.0
2013-06-06 09:40:00,31.47,31.48,31.44,31.47,126900.0,26.779,26.7875,26.7535,26.779,126900.0
2013-06-06 09:45:00,31.47,31.49,31.45,31.46,65800.0,26.779,26.796,26.762,26.7705,65800.0
2013-06-06 09:50:00,31.46,31.47,31.41,31.42,122500.0,26.7705,26.779,26.728,26.7365,122500.0
2013-06-06 09:55:00,31.41,31.44,31.39,31.44,57000.0,26.728,26.7535,26.7109,26.7535,57000.0
2013-06-06 10:00:00,31.44,31.47,31.44,31.44,91900.0,26.7535,26.779,26.7535,26.7535,91900.0
2013-06-06 10:05:00,31.44,31.46,31.42,31.42,33200.0,26.7535,26.7705,26.7365,26.7365,33200.0
2013-06-06 10:10:00,31.42,31.43,31.37,31.37,51500.0,26.7365,26.745,26.6939,26.6939,51500.0
2013-06-06 10:15:00,31.37,31.4,31.35,31.37,70100.0,26.6939,26.7194,26.6769,26.6939,70100.0
2013-06-06 10:20:00,31.38,31.41,31.34,31.35,74700.0,26.7024,26.728,26.6684,26.6769,74700.0
2013-06-06 10:25:00,31.36,31.36,31.31,31.34,60600.0,26.6854,26.6854,26.6429,26.6684,60600.0
2013-06-06 10:30:00,31.34,31.39,31.34,31.36,162400.0,26.6684,26.7109,26.6684,26.6854,162400.0
2013-06-06 10:35:00,31.35,31.35,31.32,31.33,59300.0,26.6769,26.6769,26.6514,26.6599,59300.0
2013-06-06 10:40:00,31.33,31.35,31.3,31.34,84800.0,26.6599,26.6769,26.6344,26.6684,84800.0
2013-06-06 10:45:00,31.33,31.35,31.31,31.34,94300.0,26.6599,26.6769,26.6429,26.6684,94300.0
2013-06-06 10:50:00,31.34,31.35,31.32,31.33,74300.0,26.6684,26.6769,26.6514,26.6599,74300.0
2013-06-06 10:55:00,31.33,31.37,31.31,31.37,111200.0,26.6599,26.6939,26.6429,26.6939,111200.0
2013-06-06 11:00:00,31.37,31.37,31.35,31.36,84300.0,26.6939,26.6939,26.6769,26.6854,84300.0
2013-06-06 11:05:00,31.36,31.37,31.33,31.35,59400.0,26.6854,26.6939,26.6599,26.6769,59400.0
2013-06-06 11:10:00,31.36,31.38,31.34,31.38,107500.0,26.6854,26.7024,26.6684,26.7024,107500.0
2013-06-06 11:15:00,31.38,31.38,31.36,31.37,53700.0,26.7024,26.7024,26.6854,26.6939,53700.0
2013-06-06 11:20:00,31.36,31.38,31.34,31.35,79600.0,26.6854,26.7024,26.6684,26.6769,79600.0
2013-06-06 11:25:00,31.34,31.37,31.34,31.36,106000.0,26.6684,26.6939,26.6684,26.6854,106000.0
2013-06-06 11:30:00,31.35,31.35,31.33,31.35,71400.0,26.6769,26.6769,26.6599,26.6769,71400.0
2013-06-06 11:35:00,31.35,31.4,31.35,31.39,59700.0,26.6769,26.7194,26.6769,26.7109,59700.0
2013-06-06 11:40:00,31.4,31.4,31.38,31.39,61300.0,26.7194,26.7194,26.7024,26.7109,61300.0
2013-06-06 11:45:00,31.39,31.39,31.35,31.36,32800.0,26.7109,26.7109,26.6769,26.6854,32800.0
2013-06-06 11:50:00,31.35,31.36,31.32,31.33,67300.0,26.6769,26.6854,26.6514,26.6599,67300.0
2013-06-06 11:55:00,31.32,31.33,31.25,31.27,239600.0,26.6514,26.6599,26.5918,26.6088,239600.0
2013-06-06 12:00:00,31.27,31.29,31.23,31.24,106200.0,26.6088,26.6258,26.5748,26.5833,106200.0
2013-06-06 12:05:00,31.24,31.26,31.22,31.23,127100.0,26.5833,26.6003,26.5663,26.5748,127100.0
2013-06-06 12:10:00,31.23,31.25,31.22,31.23,35300.0,26.5748,26.5918,26.5663,26.5748,35300.0
2013-06-06 12:15:00,31.23,31.24,31.22,31.22,39300.0,26.5748,26.5833,26.5663,26.5663,39300.0
2013-06-06 12:20:00,31.22,31.23,31.18,31.19,110400.0,26.5663,26.5748,26.5322,26.5408,110400.0
2013-06-06 12:25:00,31.18,31.18,31.11,31.15,133200.0,26.5322,26.5322,26.4727,26.5067,133200.0
2013-06-06 12:30:00,31.16,31.18,31.14,31.18,159300.0,26.5152,26.5322,26.4982,26.5322,159300.0
2013-06-06 12:35:00,31.19,31.21,31.19,31.19,41900.0,26.5408,26.5578,26.5408,26.5408,41900.0
2013-06-06 12:40:00,31.19,31.21,31.18,31.21,41300.0,26.5408,26.5578,26.5322,26.5578,41300.0
2013-06-06 12:45:00,31.2,31.2,31.16,31.18,44700.0,26.5493,26.5493,26.5152,26.5322,44700.0
2013-06-06 12:50:00,31.18,31.18,31.12,31.15,112800.0,26.5322,26.5322,26.4812,26.5067,112800.0
2013-06-06 12:55:00,31.15,31.15,31.12,31.14,428300.0,26.5067,26.5067,26.4812,26.4982,428300.0
2013-06-06 13:00:00,31.14,31.17,31.14,31.15,773100.0,26.4982,26.5237,26.4982,26.5067,773100.0
2013-06-06 13:05:00,31.15,31.19,31.15,31.17,288800.0,26.5067,26.5408,26.5067,26.5237,288800.0
2013-06-06 13:10:00,31.17,31.21,31.16,31.2,240300.0,26.5237,26.5578,26.5152,26.5493,240300.0
2013-06-06 13:15:00,31.2,31.23,31.18,31.21,203700.0,26.5493,26.5748,26.5322,26.5578,203700.0
2013-06-06 13:20:00,31.21,31.22,31.16,31.16,123700.0,26.5578,26.5663,26.5152,26.5152,123700.0
2013-06-06 13:25:00,31.16,31.17,31.13,31.17,136100.0,26.5152,26.5237,26.4897,26.5237,136100.0
2013-06-06 13:30:00,31.17,31.2,31.16,31.19,242000.0,26.5237,26.5493,26.5152,26.5408,242000.0
2013-06-06 13:35:00,31.19,31.23,31.19,31.21,199500.0,26.5408,26.5748,26.5408,26.5578,199500.0
2013-06-06 13:40:00,31.21,31.22,31.19,31.21,198100.0,26.5578,26.5663,26.5408,26.5578,198100.0
2013-06-06 13:45:00,31.22,31.26,31.2,31.25,274100.0,26.5663,26.6003,26.5493,26.5918,274100.0
2013-06-06 13:50:00,31.25,31.25,31.21,31.22,1771900.0,26.5918,26.5918,26.5578,26.5663,1771900.0
2013-06-06 13:55:00,31.22,31.24,31.21,31.24,477100.0,26.5663,26.5833,26.5578,26.5833,477100.0
2013-06-06 14:00:00,31.24,31.25,31.2,31.21,509000.0,26.5833,26.5918,26.5493,26.5578,509000.0
2013-06-06 14:05:00,31.21,31.25,31.2,31.23,604200.0,26.5578,26.5918,26.5493,26.5748,604200.0
2013-06-06 14:10:00,31.23,31.27,31.22,31.26,430600.0,26.5748,26.6088,26.5663,26.6003,430600.0
2013-06-06 14:15:00,31.26,31.27,31.24,31.26,451200.0,26.6003,26.6088,26.5833,26.6003,451200.0
2013-06-06 14:20:00,31.26,31.3,31.26,31.3,36400.0,26.6003,26.6344,26.6003,26.6344,36400.0
2013-06-06 14:25:00,31.3,31.36,31.3,31.34,91000.0,26.6344,26.6854,26.6344,26.6684,91000.0
2013-06-06 14:30:00,31.35,31.35,31.32,31.32,45000.0,26.6769,26.6769,26.6514,26.6514,45000.0
2013-06-06 14:35:00,31.32,31.34,31.31,31.31,44800.0,26.6514,26.6684,26.6429,26.6429,44800.0
2013-06-06 14:40:00,31.32,31.35,31.32,31.35,18100.0,26.6514,26.6769,26.6514,26.6769,18100.0
2013-06-06 14:45:00,31.36,31.39,31.34,31.39,47800.0,26.6854,26.7109,26.6684,26.7109,47800.0
2013-06-06 14:50:00,31.38,31.41,31.36,31.38,172000.0,26.7024,26.728,26.6854,26.7024,172000.0
2013-06-06 14:55:00,31.37,31.39,31.37,31.39,17500.0,26.6939,26.7109,26.6939,26.7109,17500.0
2013-06-06 15:00:00,31.38,31.42,31.38,31.39,51300.0,26.7024,26.7365,26.7024,26.7109,51300.0
2013-06-06 15:05:00,31.4,31.41,31.37,31.37,30900.0,26.7194,26.728,26.6939,26.6939,30900.0
2013-06-06 15:10:00,31.37,31.39,31.34,31.35,115000.0,26.6939,26.7109,26.6684,26.6769,115000.0
2013-06-06 15:15:00,31.35,31.37,31.34,31.35,76000.0,26.6769,26.6939,26.6684,26.6769,76000.0
2013-06-06 15:20:00,31.35,31.38,31.35,31.38,39600.0,26.6769,26.7024,26.6769,26.7024,39600.0
2013-06-06 15:25:00,31.38,31.41,31.38,31.4,92600.0,26.7024,26.728,26.7024,26.7194,92600.0
2013-06-06 15:30:00,31.41,31.44,31.41,31.42,92800.0,26.728,26.7535,26.728,26.7365,92800.0
2013-06-06 15:35:00,31.42,31.43,31.41,31.41,41800.0,26.7365,26.745,26.728,26.728,41800.0
2013-06-06 15:40:00,31.42,31.43,31.39,31.41,91200.0,26.7365,26.745,26.7109,26.728,91200.0
2013-06-06 15:45:00,31.41,31.41,31.39,31.39,66200.0,26.728,26.728,26.7109,26.7109,66200.0
2013-06-06 15:50:00,31.4,31.45,31.4,31.45,155200.0,26.7194,26.762,26.7194,26.762,155200.0
2013-06-06 15:55:00,31.46,31.48,31.43,31.48,343600.0,26.7705,26.7875,26.745,26.7875,343600.0
2013-06-07 09:30:00,31.6,31.63,31.51,31.51,185000.0,26.8896,26.9152,26.8131,26.8131,185000.0
2013-06-07 09:35:00,31.51,31.52,31.48,31.52,107600.0,26.8131,26.8216,26.7875,26.8216,107600.0
2013-06-07 09:40:00,31.51,31.51,31.44,31.46,69100.0,26.8131,26.8131,26.7535,26.7705,69100.0
2013-06-07 09:45:00,31.46,31.52,31.46,31.5,99700.0,26.7705,26.8216,26.7705,26.8045,99700.0
2013-06-07 09:50:00,31.49,31.53,31.48,31.52,116600.0,26.796,26.8301,26.7875,26.8216,116600.0
2013-06-07 09:55:00,31.52,31.58,31.51,31.58,102800.0,26.8216,26.8726,26.8131,26.8726,102800.0
2013-06-07 10:00:00,31.58,31.6,31.55,31.58,276400.0,26.8726,26.8896,26.8471,26.8726,276400.0
2013-06-07 10:05:00,31.57,31.59,31.56,31.59,107200.0,26.8641,26.8811,26.8556,26.8811,107200.0
2013-06-07 10:10:00,31.59,31.62,31.59,31.6,140300.0,26.8811,26.9067,26.8811,26.8896,140300.0
2013-06-07 10:15:00,31.6,31.63,31.59,31.6,126100.0,26.8896,26.9152,26.8811,26.8896,126100.0
2013-06-07 10:20:00,31.6,31.6,31.57,31.57,69600.0,26.8896,26.8896,26.8641,26.8641,69600.0
2013-06-07 10:25:00,31.56,31.6,31.56,31.58,91400.0,26.8556,26.8896,26.8556,26.8726,91400.0
2013-06-07 10:30:00,31.58,31.6,31.57,31.59,65800.0,26.8726,26.8896,26.8641,26.8811,65800.0
2013-06-07 10:35:00,31.59,31.62,31.59,31.61,40200.0,26.8811,26.9067,26.8811,26.8981,40200.0
2013-06-07 10:40:00,31.62,31.66,31.62,31.65,216300.0,26.9067,26.9407,26.9067,26.9322,216300.0
2013-06-07 10:45:00,31.65,31.66,31.63,31.65,84000.0,26.9322,26.9407,26.9152,26.9322,84000.0
2013-06-07 10:50:00,31.65,31.66,31.62,31.63,61800.0,26.9322,26.9407,26.9067,26.9152,61800.0
2013-06-07 10:55:00,31.62,31.63,31.61,31.61,30900.0,26.9067,26.9152,26.8981,26.8981,30900.0
2013-06-07 11:00:00,31.62,31.64,31.62,31.63,49600.0,26.9067,26.9237,26.9067,26.9152,49600.0
2013-06-07 11:05:00,31.64,31.65,31.62,31.64,45500.0,26.9237,26.9322,26.9067,26.9237,45500.0
2013-06-07 11:10:00,31.64,31.64,31.62,31.63,61600.0,26.9237,26.9237,26.9067,26.9152,61600.0
2013-06-07 11:15:00,31.63,31.66,31.63,31.66,101500.0,26.9152,26.9407,26.9152,26.9407,101500.0
2013-06-07 11:20:00,31.66,31.68,31.65,31.68,42800.0,26.9407,26.9577,26.9322,26.9577,42800.0
2013-06-07 11:25:00,31.68,31.7,31.68,31.69,80200.0,26.9577,26.9747,26.9577,26.9662,80200.0
2013-06-07 11:30:00,31.69,31.71,31.68,31.69,44100.0,26.9662,26.9832,26.9577,26.9662,44100.0
2013-06-07 11:35:00,31.69,31.7,31.66,31.67,36500.0,26.9662,26.9747,26.9407,26.9492,36500.0
2013-06-07 11:40:00,31.67,31.67,31.65,31.67,99400.0,26.9492,26.9492,26.9322,26.9492,99400.0
2013-06-07 11:45:00,31.67,31.67,31.63,31.65,118800.0,26.9492,26.9492,26.9152,26.9322,118800.0
2013-06-07 11:50:00,31.66,31.67,31.65,31.67,44100.0,26.9407,26.9492,26.9322,26.9492,44100.0
2013-06-07 11:55:00,31.67,31.68,31.66,31.66,32700.0,26.9492,26.9577,26.9407,26.9407,32700.0
2013-06-07 12:00:00,31.66,31.66,31.63,31.65,68700.0,26.9407,26.9407,26.9152,26.9322,68700.0
2013-06-07 12:05:00,31.65,31.67,31.64,31.66,54300.0,26.9322,26.9492,26.9237,26.9407,54300.0
2013-06-07 12:10:00,31.65,31.67,31.65,31.66,11300.0,26.9322,26.9492,26.9322,26.9407,11300.0
2013-06-07 12:15:00,31.67,31.68,31.66,31.68,49800.0,26.9492,26.9577,26.9407,26.9577,49800.0
2013-06-07 12:20:00,31.68,31.69,31.67,31.68,71300.0,26.9577,26.9662,26.9492,26.9577,71300.0
2013-06-07 12:25:00,31.68,31.69,31.65,31.68,22100.0,26.9577,26.9662,26.9322,26.9577,22100.0
2013-06-07 12:30:00,31.67,31.67,31.65,31.66,15000.0,26.9492,26.9492,26.9322,26.9407,15000.0
2013-06-07 12:35:00,31.66,31.67,31.65,31.66,19300.0,26.9407,26.9492,26.9322,26.9407,19300.0
2013-06-07 12:40:00,31.67,31.67,31.65,31.65,19300.0,26.9492,26.9492,26.9322,26.9322,19300.0
2013-06-07 12:45:00,31.65,31.65,31.63,31.65,26600.0,26.9322,26.9322,26.9152,26.9322,26600.0
2013-06-07 12:50:00,31.65,31.7,31.65,31.7,43800.0,26.9322,26.9747,26.9322,26.9747,43800.0
2013-06-07 12:55:00,31.7,31.71,31.7,31.71,37900.0,26.9747,26.9832,26.9747,26.9832,37900.0
2013-06-07 13:00:00,31.7,31.72,31.7,31.72,31800.0,26.9747,26.9917,26.9747,26.9917,31800.0
2013-06-07 13:05:00,31.72,31.72,31.71,31.72,35100.0,26.9917,26.9917,26.9832,26.9917,35100.0
2013-06-07 13:10:00,31.72,31.73,31.7,31.71,71100.0,26.9917,27.0003,26.9747,26.9832,71100.0
2013-06-07 13:15:00,31.71,31.72,31.7,31.71,16300.0,26.9832,26.9917,26.9747,26.9832,16300.0
2013-06-07 13:20:00,31.71,31.72,31.69,31.7,21100.0,26.9832,26.9917,26.9662,26.9747,21100.0
2013-06-07 13:25:00,31.7,31.7,31.68,31.69,48300.0,26.9747,26.9747,26.9577,26.9662,48300.0
2013-06-07 13:30:00,31.69,31.7,31.68,31.68,47300.0,26.9662,26.9747,26.9577,26.9577,47300.0
2013-06-07 13:35:00,31.69,31.71,31.69,31.71,77200.0,26.9662,26.9832,26.9662,26.9832,77200.0
2013-06-07 13:40:00,31.7,31.71,31.68,31.68,69300.0,26.9747,26.9832,26.9577,26.9577,69300.0
2013-06-07 13:45:00,31.68,31.69,31.67,31.67,18800.0,26.9577,26.9662,26.9492,26.9492,18800.0
2013-06-07 13:50:00,31.68,31.69,31.67,31.69,18600.0,26.9577,26.9662,26.9492,26.9662,18600.0
2013-06-07 13:55:00,31.68,31.7,31.68,31.68,36200.0,26.9577,26.9747,26.9577,26.9577,36200.0
2013-06-07 14:00:00,31.68,31.69,31.66,31.69,19300.0,26.9577,26.9662,26.9407,26.9662,19300.0
2013-06-07 14:05:00,31.69,31.69,31.67,31.68,29300.0,26.9662,26.9662,26.9492,26.9577,29300.0
2013-06-07 14:10:00,31.68,31.68,31.66,31.67,24400.0,26.9577,26.9577,26.9407,26.9492,24400.0
2013-06-07 14:15:00,31.67,31.68,31.67,31.68,49800.0,26.9492,26.9577,26.9492,26.9577,49800.0
2013-06-07 14:20:00,31.68,31.68,31.63,31.64,46000.0,26.9577,26.9577,26.9152,26.9237,46000.0
2013-06-07 14:25:00,31.64,31.64,31.61,31.63,73300.0,26.9237,26.9237,26.8981,26.9152,73300.0
2013-06-07 14:30:00,31.63,31.65,31.62,31.64,82600.0,26.9152,26.9322,26.9067,26.9237,82600.0
2013-06-07 14:35:00,31.64,31.66,31.64,31.65,36700.0,26.9237,26.9407,26.9237,26.9322,36700.0
2013-06-07 14:40:00,31.65,31.66,31.63,31.65,34400.0,26.9322,26.9407,26.9152,26.9322,34400.0
2013-06-07 14:45:00,31.65,31.67,31.63,31.66,29300.0,26.9322,26.9492,26.9152,26.9407,29300.0
2013-06-07 14:50:00,31.67,31.7,31.66,31.68,73700.0,26.9492,26.9747,26.9407,26.9577,73700.0
2013-06-07 14:55:00,31.68,31.7,31.68,31.69,30700.0,26.9577,26.9747,26.9577,26.9662,30700.0
2013-06-07 15:00:00,31.69,31.7,31.68,31.69,39900.0,26.9662,26.9747,26.9577,26.9662,39900.0
2013-06-07 15:05:00,31.7,31.71,31.69,31.7,66300.0,26.9747,26.9832,26.9662,26.9747,66300.0
2013-06-07 15:10:00,31.7,31.7,31.68,31.68,74200.0,26.9747,26.9747,26.9577,26.9577,74200.0
2013-06-07 15:15:00,31.67,31.72,31.67,31.71,87800.0,26.9492,26.9917,26.9492,26.9832,87800.0
2013-06-07 15:20:00,31.71,31.71,31.7,31.7,20700.0,26.9832,26.9832,26.9747,26.9747,20700.0
2013-06-07 15:25:00,31.7,31.71,31.69,31.7,47600.0,26.9747,26.9832,26.9662,26.9747,47600.0
2013-06-07 15:30:00,31.7,31.73,31.69,31.71,57000.0,26.9747,27.0003,26.9662,26.9832,57000.0
2013-06-07 15:35:00,31.71,31.72,31.7,31.7,24300.0,26.9832,26.9917,26.9747,26.9747,24300.0
2013-06-07 15:40:00,31.7,31.72,31.7,31.71,95500.0,26.9747,26.9917,26.9747,26.9832,95500.0
2013-06-07 15:45:00,31.72,31.74,31.7,31.73,256700.0,26.9917,27.0088,26.9747,27.0003,256700.0
2013-06-07 15:50:00,31.73,31.75,31.73,31.75,320000.0,27.0003,27.0173,27.0003,27.0173,320000.0
2013-06-07 15:55:00,31.75,31.76,31.73,31.75,939100.0,27.0173,27.0258,27.0003,27.0173,939100.0
2013-06-10 09:30:00,31.85,31.85,31.77,31.79,159700.0,27.1024,27.1024,27.0343,27.0513,159700.0
2013-06-10 09:35:00,31.79,31.86,31.78,31.83,47300.0,27.0513,27.1109,27.0428,27.0854,47300.0
2013-06-10 09:40:00,31.83,31.86,31.82,31.82,135800.0,27.0854,27.1109,27.0768,27.0768,135800.0
2013-06-10 09:45:00,31.81,31.84,31.8,31.84,56300.0,27.0683,27.0939,27.0598,27.0939,56300.0
2013-06-10 09:50:00,31.83,31.86,31.82,31.85,59900.0,27.0854,27.1109,27.0768,27.1024,59900.0
2013-06-10 09:55:00,31.84,31.86,31.83,31.83,73200.0,27.0939,27.1109,27.0854,27.0854,73200.0
2013-06-10 10:00:00,31.84,31.84,31.78,31.8,132700.0,27.0939,27.0939,27.0428,27.0598,132700.0
2013-06-10 10:05:00,31.8,31.83,31.78,31.81,63200.0,27.0598,27.0854,27.0428,27.0683,63200.0
2013-06-10 10:10:00,31.81,31.81,31.77,31.79,64600.0,27.0683,27.0683,27.0343,27.0513,64600.0
2013-06-10 10:15:00,31.79,31.83,31.79,31.82,40700.0,27.0513,27.0854,27.0513,27.0768,40700.0
2013-06-10 10:20:00,31.82,31.84,31.8,31.82,51600.0,27.0768,27.0939,27.0598,27.0768,51600.0
2013-06-10 10:25:00,31.82,31.83,31.8,31.82,57300.0,27.0768,27.0854,27.0598,27.0768,57300.0
2013-06-10 10:30:00,31.82,31.84,31.81,31.83,80600.0,27.0768,27.0939,27.0683,27.0854,80600.0
2013-06-10 10:35:00,31.83,31.87,31.82,31.87,86500.0,27.0854,27.1194,27.0768,27.1194,86500.0
2013-06-10 10:40:00,31.87,31.89,31.85,31.88,56400.0,27.1194,27.1364,27.1024,27.1279,56400.0
2013-06-10 10:45:00,31.88,31.9,31.87,31.88,130000.0,27.1279,27.1449,27.1194,27.1279,130000.0
2013-06-10 10:50:00,31.88,31.91,31.87,31.87,162500.0,27.1279,27.1534,27.1194,27.1194,162500.0
2013-06-10 10:55:00,31.88,31.89,31.85,31.88,343900.0,27.1279,27.1364,27.1024,27.1279,343900.0
2013-06-10 11:00:00,31.88,31.9,31.88,31.89,265500.0,27.1279,27.1449,27.1279,27.1364,265500.0
2013-06-10 11:05:00,31.89,31.92,31.89,31.91,39500.0,27.1364,27.1619,27.1364,27.1534,39500.0
2013-06-10 11:10:00,31.9,31.91,31.89,31.9,30500.0,27.1449,27.1534,27.1364,27.1449,30500.0
2013-06-10 11:15:00,31.9,31.91,31.88,31.89,47200.0,27.1449,27.1534,27.1279,27.1364,47200.0
2013-06-10 11:20:00,31.89,31.91,31.89,31.91,54000.0,27.1364,27.1534,27.1364,27.1534,54000.0
2013-06-10 11:25:00,31.91,31.92,31.88,31.89,53400.0,27.1534,27.1619,27.1279,27.1364,53400.0
2013-06-10 11:30:00,31.89,31.9,31.87,31.88,103800.0,27.1364,27.1449,27.1194,27.1279,103800.0
2013-06-10 11:35:00,31.88,31.89,31.86,31.87,63800.0,27.1279,27.1364,27.1109,27.1194,63800.0
2013-06-10 11:40:00,31.87,31.9,31.86,31.9,107400.0,27.1194,27.1449,27.1109,27.1449,107400.0
2013-06-10 11:45:00,31.9,31.92,31.9,31.91,46000.0,27.1449,27.1619,27.1449,27.1534,46000.0
2013-06-10 11:50:00,31.91,31.92,31.89,31.9,58900.0,27.1534,27.1619,27.1364,27.1449,58900.0
2013-06-10 11:55:00,31.9,31.91,31.88,31.88,53300.0,27.1449,27.1534,27.1279,27.1279,53300.0
2013-06-10 12:00:00,31.89,31.92,31.89,31.92,61700.0,27.1364,27.1619,27.1364,27.1619,61700.0
2013-06-10 12:05:00,31.92,31.92,31.9,31.9,55300.0,27.1619,27.1619,27.1449,27.1449,55300.0
2013-06-10 12:10:00,31.89,31.92,31.89,31.92,29200.0,27.1364,27.1619,27.1364,27.1619,29200.0
2013-06-10 12:15:00,31.91,31.92,31.9,31.91,46900.0,27.1534,27.1619,27.1449,27.1534,46900.0
2013-06-10 12:20:00,31.91,31.93,31.91,31.93,31000.0,27.1534,27.1704,27.1534,27.1704,31000.0
2013-06-10 12:25:00,31.92,31.92,31.9,31.91,17300.0,27.1619,27.1619,27.1449,27.1534,17300.0
2013-06-10 12:30:00,31.9,31.9,31.88,31.89,71700.0,27.1449,27.1449,27.1279,27.1364,71700.0
2013-06-10 12:35:00,31.88,31.89,31.88,31.89,12000.0,27.1279,27.1364,27.1279,27.1364,12000.0
2013-06-10 12:40:00,31.88,31.89,31.87,31.88,64500.0,27.1279,27.1364,27.1194,27.1279,64500.0
2013-06-10 12:45:00,31.87,31.88,31.87,31.87,16900.0,27.1194,27.1279,27.1194,27.1194,16900.0
2013-06-10 12:50:00,31.88,31.88,31.84,31.86,107800.0,27.1279,27.1279,27.0939,27.1109,107800.0
2013-06-10 12:55:00,31.86,31.87,31.83,31.84,52300.0,27.1109,27.1194,27.0854,27.0939,52300.0
2013-06-10 13:00:00,31.84,31.86,31.82,31.85,29400.0,27.0939,27.1109,27.0768,27.1024,29400.0
2013-06-10 13:05:00,31.85,31.87,31.85,31.87,28600.0,27.1024,27.1194,27.1024,27.1194,28600.0
2013-06-10 13:10:00,31.87,31.88,31.83,31.83,46400.0,27.1194,27.1279,27.0854,27.0854,46400.0
2013-06-10 13:15:00,31.82,31.86,31.82,31.84,44800.0,27.0768,27.1109,27.0768,27.0939,44800.0
2013-06-10 13:20:00,31.85,31.86,31.84,31.84,34300.0,27.1024,27.1109,27.0939,27.0939,34300.0
2013-06-10 13:25:00,31.85,31.85,31.82,31.82,50200.0,27.1024,27.1024,27.0768,27.0768,50200.0
2013-06-10 13:30:00,31.83,31.83,31.79,31.8,38000.0,27.0854,27.0854,27.0513,27.0598,38000.0
2013-06-10 13:35:00,31.8,31.82,31.78,31.82,110900.0,27.0598,27.0768,27.0428,27.0768,110900.0
2013-06-10 13:40:00,31.83,31.84,31.81,31.83,88600.0,27.0854,27.0939,27.0683,27.0854,88600.0
2013-06-10 13:45:00,31.83,31.84,31.82,31.82,58000.0,27.0854,27.0939,27.0768,27.0768,58000.0
2013-06-10 13:50:00,31.81,31.84,31.81,31.84,59200.0,27.0683,27.0939,27.0683,27.0939,59200.0
2013-06-10 13:55:00,31.84,31.86,31.83,31.85,522300.0,27.0939,27.1109,27.0854,27.1024,522300.0
2013-06-10 14:00:00,31.84,31.85,31.82,31.83,58300.0,27.0939,27.1024,27.0768,27.0854,58300.0
2013-06-10 14:05:00,31.82,31.84,31.81,31.81,35700.0,27.0768,27.0939,27.0683,27.0683,35700.0
2013-06-10 14:10:00,31.8,31.81,31.75,31.79,55900.0,27.0598,27.0683,27.0173,27.0513,55900.0
2013-06-10 14:15:00,31.79,31.79,31.75,31.77,31800.0,27.0513,27.0513,27.0173,27.0343,31800.0
2013-06-10 14:20:00,31.77,31.79,31.77,31.79,42500.0,27.0343,27.0513,27.0343,27.0513,42500.0
2013-06-10 14:25:00,31.79,31.82,31.78,31.8,41900.0,27.0513,27.0768,27.0428,27.0598,41900.0
2013-06-10 14:30:00,31.81,31.83,31.8,31.82,42600.0,27.0683,27.0854,27.0598,27.0768,42600.0
2013-06-10 14:35:00,31.82,31.85,31.81,31.84,37200.0,27.0768,27.1024,27.0683,27.0939,37200.0
2013-06-10 14:40:00,31.83,31.84,31.82,31.83,29300.0,27.0854,27.0939,27.0768,27.0854,29300.0
2013-06-10 14:45:00,31.83,31.88,31.82,31.88,20400.0,27.0854,27.1279,27.0768,27.1279,20400.0
2013-06-10 14:50:00,31.88,31.89,31.87,31.89,42500.0,27.1279,27.1364,27.1194,27.1364,42500.0
2013-06-10 14:55:00,31.89,31.89,31.85,31.85,50000.0,27.1364,27.1364,27.1024,27.1024,50000.0
2013-06-10 15:00:00,31.85,31.86,31.79,31.81,119000.0,27.1024,27.1109,27.0513,27.0683,119000.0
2013-06-10 15:05:00,31.81,31.84,31.78,31.83,99900.0,27.0683,27.0939,27.0428,27.0854,99900.0
2013-06-10 15:10:00,31.84,31.84,31.79,31.79,44000.0,27.0939,27.0939,27.0513,27.0513,44000.0
2013-06-10 15:15:00,31.79,31.81,31.77,31.81,45300.0,27.0513,27.0683,27.0343,27.0683,45300.0
2013-06-10 15:20:00,31.81,31.82,31.78,31.81,62600.0,27.0683,27.0768,27.0428,27.0683,62600.0
2013-06-10 15:25:00,31.81,31.81,31.77,31.8,73900.0,27.0683,27.0683,27.0343,27.0598,73900.0
2013-06-10 15:30:00,31.8,31.81,31.79,31.81,30100.0,27.0598,27.0683,27.0513,27.0683,30100.0
2013-06-10 15:35:00,31.81,31.83,31.8,31.83,91200.0,27.0683,27.0854,27.0598,27.0854,91200.0
2013-06-10 15:40:00,31.82,31.82,31.8,31.82,108600.0,27.0768,27.0768,27.0598,27.0768,108600.0
2013-06-10 15:45:00,31.82,31.83,31.77,31.77,169500.0,27.0768,27.0854,27.0343,27.0343,169500.0
2013-06-10 15:50:00,31.78,31.79,31.76,31.78,236600.0,27.0428,27.0513,27.0258,27.0428,236600.0
2013-06-10 15:55:00,31.78,31.8,31.77,31.8,270100.0,27.0428,27.0598,27.0343,27.0598,270100.0
2013-06-11 09:30:00,31.46,31.53,31.45,31.49,103500.0,26.7705,26.8301,26.762,26.796,103500.0
2013-06-11 09:35:00,31.48,31.49,31.43,31.47,37100.0,26.7875,26.796,26.745,26.779,37100.0
2013-06-11 09:40:00,31.47,31.54,31.46,31.51,175500.0,26.779,26.8386,26.7705,26.8131,175500.0
2013-06-11 09:45:00,31.5,31.54,31.49,31.52,72300.0,26.8045,26.8386,26.796,26.8216,72300.0
2013-06-11 09:50:00,31.52,31.57,31.52,31.57,163300.0,26.8216,26.8641,26.8216,26.8641,163300.0
2013-06-11 09:55:00,31.57,31.61,31.55,31.58,78700.0,26.8641,26.8981,26.8471,26.8726,78700.0
2013-06-11 10:00:00,31.59,31.63,31.58,31.61,149500.0,26.8811,26.9152,26.8726,26.8981,149500.0
2013-06-11 10:05:00,31.6,31.62,31.58,31.58,89800.0,26.8896,26.9067,26.8726,26.8726,89800.0
2013-06-11 10:10:00,31.57,31.57,31.51,31.53,93000.0,26.8641,26.8641,26.8131,26.8301,93000.0
2013-06-11 10:15:00,31.53,31.55,31.52,31.55,57200.0,26.8301,26.8471,26.8216,26.8471,57200.0
2013-06-11 10:20:00,31.54,31.61,31.53,31.59,51100.0,26.8386,26.8981,26.8301,26.8811,51100.0
2013-06-11 10:25:00,31.59,31.62,31.59,31.61,62900.0,26.8811,26.9067,26.8811,26.8981,62900.0
2013-06-11 10:30:00,31.61,31.66,31.61,31.65,73900.0,26.8981,26.9407,26.8981,26.9322,73900.0
2013-06-11 10:35:00,31.65,31.67,31.65,31.67,39300.0,26.9322,26.9492,26.9322,26.9492,39300.0
2013-06-11 10:40:00,31.67,31.68,31.65,31.68,30300.0,26.9492,26.9577,26.9322,26.9577,30300.0
2013-06-11 10:45:00,31.68,31.69,31.67,31.68,75000.0,26.9577,26.9662,26.9492,26.9577,75000.0
2013-06-11 10:50:00,31.68,31.69,31.65,31.65,55700.0,26.9577,26.9662,26.9322,26.9322,55700.0
2013-06-11 10:55:00,31.65,31.69,31.64,31.67,79700.0,26.9322,26.9662,26.9237,26.9492,79700.0
2013-06-11 11:00:00,31.67,31.69,31.65,31.66,88100.0,26.9492,26.9662,26.9322,26.9407,88100.0
2013-06-11 11:05:00,31.66,31.68,31.65,31.66,79800.0,26.9407,26.9577,26.9322,26.9407,79800.0
2013-06-11 11:10:00,31.66,31.68,31.66,31.68,34100.0,26.9407,26.9577,26.9407,26.9577,34100.0
2013-06-11 11:15:00,31.68,31.7,31.67,31.69,50400.0,26.9577,26.9747,26.9492,26.9662,50400.0
2013-06-11 11:20:00,31.69,31.71,31.69,31.69,40900.0,26.9662,26.9832,26.9662,26.9662,40900.0
2013-06-11 11:25:00,31.7,31.76,31.7,31.76,20500.0,26.9747,27.0258,26.9747,27.0258,20500.0
2013-06-11 11:30:00,31.76,31.79,31.76,31.77,85900.0,27.0258,27.0513,27.0258,27.0343,85900.0
2013-06-11 11:35:00,31.77,31.77,31.76,31.76,37100.0,27.0343,27.0343,27.0258,27.0258,37100.0
2013-06-11 11:40:00,31.76,31.77,31.75,31.76,152800.0,27.0258,27.0343,27.0173,27.0258,152800.0
2013-06-11 11:45:00,31.76,31.78,31.75,31.77,42900.0,27.0258,27.0428,27.0173,27.0343,42900.0
2013-06-11 11:50:00,31.77,31.77,31.73,31.73,44500.0,27.0343,27.0343,27.0003,27.0003,44500.0
2013-06-11 11:55:00,31.73,31.75,31.73,31.74,57600.0,27.0003,27.0173,27.0003,27.0088,57600.0
2013-06-11 12:00:00,31.74,31.75,31.73,31.75,12400.0,27.0088,27.0173,27.0003,27.0173,12400.0
2013-06-11 12:05:00,31.75,31.76,31.74,31.76,46000.0,27.0173,27.0258,27.0088,27.0258,46000.0
2013-06-11 12:10:00,31.75,31.78,31.75,31.77,24000.0,27.0173,27.0428,27.0173,27.0343,24000.0
2013-06-11 12:15:00,31.77,31.78,31.74,31.74,52000.0,27.0343,27.0428,27.0088,27.0088,52000.0
2013-06-11 12:20:00,31.74,31.75,31.74,31.74,14000.0,27.0088,27.0173,27.0088,27.0088,14000.0
2013-06-11 12:25:00,31.74,31.76,31.74,31.76,34200.0,27.0088,27.0258,27.0088,27.0258,34200.0
2013-06-11 12:30:00,31.76,31.77,31.74,31.75,29700.0,27.0258,27.0343,27.0088,27.0173,29700.0
2013-06-11 12:35:00,31.74,31.74,31.73,31.74,13900.0,27.0088,27.0088,27.0003,27.0088,13900.0
2013-06-11 12:40:00,31.74,31.77,31.74,31.77,12900.0,27.0088,27.0343,27.0088,27.0343,12900.0
2013-06-11 12:45:00,31.77,31.77,31.74,31.74,22000.0,27.0343,27.0343,27.0088,27.0088,22000.0
2013-06-11 12:50:00,31.75,31.75,31.7,31.7,74500.0,27.0173,27.0173,26.9747,26.9747,74500.0
2013-06-11 12:55:00,31.7,31.72,31.69,31.71,30100.0,26.9747,26.9917,26.9662,26.9832,30100.0
2013-06-11 13:00:00,31.72,31.73,31.71,31.72,18900.0,26.9917,27.0003,26.9832,26.9917,18900.0
2013-06-11 13:05:00,31.73,31.74,31.73,31.73,16400.0,27.0003,27.0088,27.0003,27.0003,16400.0
2013-06-11 13:10:00,31.73,31.74,31.7,31.7,20400.0,27.0003,27.0088,26.9747,26.9747,20400.0
2013-06-11 13:15:00,31.71,31.71,31.66,31.66,51000.0,26.9832,26.9832,26.9407,26.9407,51000.0
2013-06-11 13:20:00,31.66,31.67,31.64,31.66,55000.0,26.9407,26.9492,26.9237,26.9407,55000.0
2013-06-11 13:25:00,31.65,31.66,31.62,31.62,36000.0,26.9322,26.9407,26.9067,26.9067,36000.0
2013-06-11 13:30:00,31.63,31.63,31.58,31.59,66100.0,26.9152,26.9152,26.8726,26.8811,66100.0
2013-06-11 13:35:00,31.58,31.6,31.57,31.59,89100.0,26.8726,26.8896,26.8641,26.8811,89100.0
2013-06-11 13:40:00,31.58,31.6,31.57,31.59,58300.0,26.8726,26.8896,26.8641,26.8811,58300.0
2013-06-11 13:45:00,31.59,31.61,31.58,31.6,24700.0,26.8811,26.8981,26.8726,26.8896,24700.0
2013-06-11 13:50:00,31.59,31.63,31.59,31.59,47500.0,26.8811,26.9152,26.8811,26.8811,47500.0
2013-06-11 13:55:00,31.59,31.6,31.55,31.55,133300.0,26.8811,26.8896,26.8471,26.8471,133300.0
2013-06-11 14:00:00,31.54,31.56,31.52,31.55,73800.0,26.8386,26.8556,26.8216,26.8471,73800.0
2013-06-11 14:05:00,31.54,31.56,31.53,31.55,95200.0,26.8386,26.8556,26.8301,26.8471,95200.0
2013-06-11 14:10:00,31.55,31.56,31.53,31.55,37900.0,26.8471,26.8556,26.8301,26.8471,37900.0
2013-06-11 14:15:00,31.55,31.58,31.55,31.58,76900.0,26.8471,26.8726,26.8471,26.8726,76900.0
2013-06-11 14:20:00,31.58,31.6,31.57,31.59,97500.0,26.8726,26.8896,26.8641,26.8811,97500.0
2013-06-11 14:25:00,31.58,31.6,31.56,31.6,54000.0,26.8726,26.8896,26.8556,26.8896,54000.0
2013-06-11 14:30:00,31.6,31.61,31.58,31.6,67200.0,26.8896,26.8981,26.8726,26.8896,67200.0
2013-06-11 14:35:00,31.6,31.6,31.58,31.59,21200.0,26.8896,26.8896,26.8726,26.8811,21200.0
2013-06-11 14:40:00,31.59,31.6,31.57,31.57,46000.0,26.8811,26.8896,26.8641,26.8641,46000.0
2013-06-11 14:45:00,31.57,31.59,31.56,31.57,48100.0,26.8641,26.8811,26.8556,26.8641,48100.0
2013-06-11 14:50:00,31.57,31.58,31.54,31.54,896200.0,26.8641,26.8726,26.8386,26.8386,896200.0
2013-06-11 14:55:00,31.55,31.64,31.55,31.64,85100.0,26.8471,26.9237,26.8471,26.9237,85100.0
2013-06-11 15:00:00,31.64,31.65,31.62,31.62,63400.0,26.9237,26.9322,26.9067,26.9067,63400.0
2013-06-11 15:05:00,31.63,31.64,31.62,31.62,15300.0,26.9152,26.9237,26.9067,26.9067,15300.0
2013-06-11 15:10:00,31.63,31.63,31.61,31.62,35000.0,26.9152,26.9152,26.8981,26.9067,35000.0
2013-06-11 15:15:00,31.63,31.63,31.6,31.62,53800.0,26.9152,26.9152,26.8896,26.9067,53800.0
2013-06-11 15:20:00,31.62,31.64,31.59,31.63,53300.0,26.9067,26.9237,26.8811,26.9152,53300.0
2013-06-11 15:25:00,31.63,31.63,31.58,31.58,26300.0,26.9152,26.9152,26.8726,26.8726,26300.0
2013-06-11 15:30:00,31.58,31.58,31.54,31.54,193300.0,26.8726,26.8726,26.8386,26.8386,193300.0
2013-06-11 15:35:00,31.55,31.56,31.52,31.52,74500.0,26.8471,26.8556,26.8216,26.8216,74500.0
2013-06-11 15:40:00,31.53,31.53,31.49,31.5,197400.0,26.8301,26.8301,26.796,26.8045,197400.0
2013-06-11 15:45:00,31.5,31.5,31.47,31.5,196800.0,26.8045,26.8045,26.779,26.8045,196800.0
2013-06-11 15:50:00,31.49,31.51,31.48,31.48,338100.0,26.796,26.8131,26.7875,26.7875,338100.0
2013-06-11 15:55:00,31.49,31.49,31.47,31.48,1007000.0,26.796,26.796,26.779,26.7875,1007000.0
2013-06-12 09:30:00,31.64,31.7,31.63,31.64,140000.0,26.9237,26.9747,26.9152,26.9237,140000.0
2013-06-12 09:35:00,31.65,31.66,31.63,31.64,55200.0,26.9322,26.9407,26.9152,26.9237,55200.0
2013-06-12 09:40:00,31.64,31.67,31.62,31.64,92100.0,26.9237,26.9492,26.9067,26.9237,92100.0
2013-06-12 09:45:00,31.64,31.64,31.59,31.6,84000.0,26.9237,26.9237,26.8811,26.8896,84000.0
2013-06-12 09:50:00,31.59,31.63,31.59,31.61,43200.0,26.8811,26.9152,26.8811,26.8981,43200.0
2013-06-12 09:55:00,31.61,31.64,31.59,31.59,62700.0,26.8981,26.9237,26.8811,26.8811,62700.0
2013-06-12 10:00:00,31.59,31.59,31.5,31.51,61100.0,26.8811,26.8811,26.8045,26.8131,61100.0
2013-06-12 10:05:00,31.51,31.51,31.47,31.48,99300.0,26.8131,26.8131,26.779,26.7875,99300.0
2013-06-12 10:10:00,31.48,31.53,31.47,31.52,61100.0,26.7875,26.8301,26.779,26.8216,61100.0
2013-06-12 10:15:00,31.52,31.53,31.48,31.49,141400.0,26.8216,26.8301,26.7875,26.796,141400.0
2013-06-12 10:20:00,31.5,31.54,31.48,31.52,95500.0,26.8045,26.8386,26.7875,26.8216,95500.0
2013-06-12 10:25:00,31.52,31.56,31.51,31.55,63100.0,26.8216,26.8556,26.8131,26.8471,63100.0
2013-06-12 10:30:00,31.55,31.58,31.54,31.56,95200.0,26.8471,26.8726,26.8386,26.8556,95200.0
2013-06-12 10:35:00,31.55,31.57,31.53,31.53,114700.0,26.8471,26.8641,26.8301,26.8301,114700.0
2013-06-12 10:40:00,31.54,31.56,31.5,31.54,82800.0,26.8386,26.8556,26.8045,26.8386,82800.0
2013-06-12 10:45:00,31.54,31.54,31.5,31.53,130900.0,26.8386,26.8386,26.8045,26.8301,130900.0
2013-06-12 10:50:00,31.53,31.54,31.5,31.5,100200.0,26.8301,26.8386,26.8045,26.8045,100200.0
2013-06-12 10:55:00,31.51,31.51,31.48,31.48,54100.0,26.8131,26.8131,26.7875,26.7875,54100.0
2013-06-12 11:00:00,31.49,31.5,31.47,31.48,79700.0,26.796,26.8045,26.779,26.7875,79700.0
2013-06-12 11:05:00,31.49,31.53,31.48,31.51,114700.0,26.796,26.8301,26.7875,26.8131,114700.0
2013-06-12 11:10:00,31.51,31.52,31.48,31.49,87200.0,26.8131,26.8216,26.7875,26.796,87200.0
2013-06-12 11:15:00,31.48,31.5,31.45,31.49,105700.0,26.7875,26.8045,26.762,26.796,105700.0
2013-06-12 11:20:00,31.5,31.52,31.5,31.5,71100.0,26.8045,26.8216,26.8045,26.8045,71100.0
2013-06-12 11:25:00,31.5,31.51,31.48,31.5,264900.0,26.8045,26.8131,26.7875,26.8045,264900.0
2013-06-12 11:30:00,31.49,31.51,31.47,31.49,269600.0,26.796,26.8131,26.779,26.796,269600.0
2013-06-12 11:35:00,31.49,31.52,31.46,31.47,96700.0,26.796,26.8216,26.7705,26.779,96700.0
2013-06-12 11:40:00,31.47,31.48,31.45,31.46,50400.0,26.779,26.7875,26.762,26.7705,50400.0
2013-06-12 11:45:00,31.46,31.46,31.39,31.4,138600.0,26.7705,26.7705,26.7109,26.7194,138600.0
2013-06-12 11:50:00,31.4,31.42,31.36,31.37,99800.0,26.7194,26.7365,26.6854,26.6939,99800.0
2013-06-12 11:55:00,31.36,31.37,31.33,31.35,78700.0,26.6854,26.6939,26.6599,26.6769,78700.0
2013-06-12 12:00:00,31.36,31.38,31.34,31.37,37100.0,26.6854,26.7024,26.6684,26.6939,37100.0
2013-06-12 12:05:00,31.37,31.39,31.36,31.37,62100.0,26.6939,26.7109,26.6854,26.6939,62100.0
2013-06-12 12:10:00,31.37,31.37,31.33,31.33,77900.0,26.6939,26.6939,26.6599,26.6599,77900.0
2013-06-12 12:15:00,31.33,31.34,31.3,31.33,96200.0,26.6599,26.6684,26.6344,26.6599,96200.0
2013-06-12 12:20:00,31.34,31.36,31.32,31.35,64600.0,26.6684,26.6854,26.6514,26.6769,64600.0
2013-06-12 12:25:00,31.36,31.36,31.34,31.35,38700.0,26.6854,26.6854,26.6684,26.6769,38700.0
2013-06-12 12:30:00,31.34,31.36,31.31,31.34,87400.0,26.6684,26.6854,26.6429,26.6684,87400.0
2013-06-12 12:35:00,31.34,31.36,31.31,31.31,92700.0,26.6684,26.6854,26.6429,26.6429,92700.0
2013-06-12 12:40:00,31.31,31.35,31.3,31.35,65700.0,26.6429,26.6769,26.6344,26.6769,65700.0
2013-06-12 12:45:00,31.35,31.38,31.34,31.38,81600.0,26.6769,26.7024,26.6684,26.7024,81600.0
2013-06-12 12:50:00,31.37,31.4,31.36,31.4,64400.0,26.6939,26.7194,26.6854,26.7194,64400.0
2013-06-12 12:55:00,31.39,31.41,31.38,31.4,50700.0,26.7109,26.728,26.7024,26.7194,50700.0
2013-06-12 13:00:00,31.4,31.41,31.38,31.38,74000.0,26.7194,26.728,26.7024,26.7024,74000.0
2013-06-12 13:05:00,31.38,31.45,31.38,31.44,569300.0,26.7024,26.762,26.7024,26.7535,569300.0
2013-06-12 13:10:00,31.44,31.45,31.43,31.43,558200.0,26.7535,26.762,26.745,26.745,558200.0
2013-06-12 13:15:00,31.43,31.44,31.43,31.43,109200.0,26.745,26.7535,26.745,26.745,109200.0
2013-06-12 13:20:00,31.43,31.44,31.4,31.4,100400.0,26.745,26.7535,26.7194,26.7194,100400.0
2013-06-12 13:25:00,31.4,31.44,31.39,31.42,49000.0,26.7194,26.7535,26.7109,26.7365,49000.0
2013-06-12 13:30:00,31.41,31.44,31.4,31.4,58500.0,26.728,26.7535,26.7194,26.7194,58500.0
2013-06-12 13:35:00,31.4,31.41,31.38,31.38,19100.0,26.7194,26.728,26.7024,26.7024,19100.0
2013-06-12 13:40:00,31.37,31.4,31.36,31.4,49600.0,26.6939,26.7194,26.6854,26.7194,49600.0
2013-06-12 13:45:00,31.4,31.41,31.39,31.41,62600.0,26.7194,26.728,26.7109,26.728,62600.0
2013-06-12 13:50:00,31.4,31.43,31.38,31.42,72200.0,26.7194,26.745,26.7024,26.7365,72200.0
2013-06-12 13:55:00,31.42,31.43,31.4,31.41,32300.0,26.7365,26.745,26.7194,26.728,32300.0
2013-06-12 14:00:00,31.4,31.41,31.35,31.36,73000.0,26.7194,26.728,26.6769,26.6854,73000.0
2013-06-12 14:05:00,31.36,31.37,31.34,31.36,26600.0,26.6854,26.6939,26.6684,26.6854,26600.0
2013-06-12 14:10:00,31.37,31.37,31.31,31.31,122400.0,26.6939,26.6939,26.6429,26.6429,122400.0
2013-06-12 14:15:00,31.31,31.32,31.27,31.3,150300.0,26.6429,26.6514,26.6088,26.6344,150300.0
2013-06-12 14:20:00,31.3,31.34,31.3,31.31,53300.0,26.6344,26.6684,26.6344,26.6429,53300.0
2013-06-12 14:25:00,31.31,31.31,31.29,31.3,36400.0,26.6429,26.6429,26.6258,26.6344,36400.0
2013-06-12 14:30:00,31.3,31.31,31.26,31.27,162100.0,26.6344,26.6429,26.6003,26.6088,162100.0
2013-06-12 14:35:00,31.28,31.28,31.26,31.28,27500.0,26.6173,26.6173,26.6003,26.6173,27500.0
2013-06-12 14:40:00,31.28,31.31,31.28,31.29,71700.0,26.6173,26.6429,26.6173,26.6258,71700.0
2013-06-12 14:45:00,31.29,31.29,31.26,31.26,36300.0,26.6258,26.6258,26.6003,26.6003,36300.0
2013-06-12 14:50:00,31.27,31.29,31.25,31.29,70600.0,26.6088,26.6258,26.5918,26.6258,70600.0
2013-06-12 14:55:00,31.29,31.29,31.26,31.28,67200.0,26.6258,26.6258,26.6003,26.6173,67200.0
2013-06-12 15:00:00,31.28,31.28,31.24,31.24,132900.0,26.6173,26.6173,26.5833,26.5833,132900.0
2013-06-12 15:05:00,31.23,31.27,31.23,31.25,102700.0,26.5748,26.6088,26.5748,26.5918,102700.0
2013-06-12 15:10:00,31.25,31.26,31.23,31.24,81100.0,26.5918,26.6003,26.5748,26.5833,81100.0
2013-06-12 15:15:00,31.25,31.25,31.2,31.2,90300.0,26.5918,26.5918,26.5493,26.5493,90300.0
2013-06-12 15:20:00,31.2,31.25,31.19,31.24,76400.0,26.5493,26.5918,26.5408,26.5833,76400.0
2013-06-12 15:25:00,31.23,31.26,31.22,31.25,95000.0,26.5748,26.6003,26.5663,26.5918,95000.0
2013-06-12 15:30:00,31.24,31.25,31.21,31.21,56400.0,26.5833,26.5918,26.5578,26.5578,56400.0
2013-06-12 15:35:00,31.21,31.24,31.21,31.21,113100.0,26.5578,26.5833,26.5578,26.5578,113100.0
2013-06-12 15:40:00,31.21,31.24,31.21,31.23,131000.0,26.5578,26.5833,26.5578,26.5748,131000.0
2013-06-12 15:45:00,31.23,31.28,31.23,31.27,299100.0,26.5748,26.6173,26.5748,26.6088,299100.0
2013-06-12 15:50:00,31.27,31.29,31.26,31.27,207200.0,26.6088,26.6258,26.6003,26.6088,207200.0
2013-06-12 15:55:00,31.27,31.27,31.23,31.24,584600.0,26.6088,26.6088,26.5748,26.5833,584600.0
2013-06-13 09:30:00,31.2,31.3,31.16,31.22,354300.0,26.5493,26.6344,26.5152,26.5663,354300.0
2013-06-13 09:35:00,31.22,31.22,31.15,31.19,118700.0,26.5663,26.5663,26.5067,26.5408,118700.0
2013-06-13 09:40:00,31.19,31.26,31.19,31.26,110800.0,26.5408,26.6003,26.5408,26.6003,110800.0
2013-06-13 09:45:00,31.26,31.29,31.24,31.24,108800.0,26.6003,26.6258,26.5833,26.5833,108800.0
2013-06-13 09:50:00,31.23,31.27,31.21,31.25,59900.0,26.5748,26.6088,26.5578,26.5918,59900.0
2013-06-13 09:55:00,31.25,31.3,31.24,31.28,56500.0,26.5918,26.6344,26.5833,26.6173,56500.0
2013-06-13 10:00:00,31.28,31.33,31.28,31.32,38300.0,26.6173,26.6599,26.6173,26.6514,38300.0
2013-06-13 10:05:00,31.33,31.33,31.26,31.26,109000.0,26.6599,26.6599,26.6003,26.6003,109000.0
2013-06-13 10:10:00,31.25,31.27,31.23,31.25,86300.0,26.5918,26.6088,26.5748,26.5918,86300.0
2013-06-13 10:15:00,31.24,31.3,31.24,31.29,76200.0,26.5833,26.6344,26.5833,26.6258,76200.0
2013-06-13 10:20:00,31.29,31.31,31.27,31.3,74400.0,26.6258,26.6429,26.6088,26.6344,74400.0
2013-06-13 10:25:00,31.3,31.31,31.29,31.3,51400.0,26.6344,26.6429,26.6258,26.6344,51400.0
2013-06-13 10:30:00,31.3,31.34,31.3,31.34,48700.0,26.6344,26.6684,26.6344,26.6684,48700.0
2013-06-13 10:35:00,31.34,31.35,31.32,31.33,41600.0,26.6684,26.6769,26.6514,26.6599,41600.0
2013-06-13 10:40:00,31.33,31.35,31.32,31.34,26700.0,26.6599,26.6769,26.6514,26.6684,26700.0
2013-06-13 10:45:00,31.33,31.35,31.32,31.33,38900.0,26.6599,26.6769,26.6514,26.6599,38900.0
2013-06-13 10:50:00,31.33,31.36,31.32,31.33,44100.0,26.6599,26.6854,26.6514,26.6599,44100.0
2013-06-13 10:55:00,31.33,31.34,31.3,31.31,33400.0,26.6599,26.6684,26.6344,26.6429,33400.0
2013-06-13 11:00:00,31.3,31.35,31.3,31.32,97500.0,26.6344,26.6769,26.6344,26.6514,97500.0
2013-06-13 11:05:00,31.33,31.33,31.3,31.31,92300.0,26.6599,26.6599,26.6344,26.6429,92300.0
2013-06-13 11:10:00,31.31,31.33,31.29,31.33,135200.0,26.6429,26.6599,26.6258,26.6599,135200.0
2013-06-13 11:15:00,31.33,31.34,31.31,31.33,42200.0,26.6599,26.6684,26.6429,26.6599,42200.0
2013-06-13 11:20:00,31.32,31.33,31.31,31.33,10900.0,26.6514,26.6599,26.6429,26.6599,10900.0
2013-06-13 11:25:00,31.33,31.35,31.32,31.33,299200.0,26.6599,26.6769,26.6514,26.6599,299200.0
2013-06-13 11:30:00,31.33,31.33,31.3,31.3,28900.0,26.6599,26.6599,26.6344,26.6344,28900.0
2013-06-13 11:35:00,31.3,31.31,31.28,31.31,112100.0,26.6344,26.6429,26.6173,26.6429,112100.0
2013-06-13 11:40:00,31.31,31.35,31.3,31.35,42500.0,26.6429,26.6769,26.6344,26.6769,42500.0
2013-06-13 11:45:00,31.35,31.36,31.33,31.36,51600.0,26.6769,26.6854,26.6599,26.6854,51600.0
2013-06-13 11:50:00,31.36,31.37,31.34,31.34,29000.0,26.6854,26.6939,26.6684,26.6684,29000.0
2013-06-13 11:55:00,31.34,31.38,31.34,31.36,66300.0,26.6684,26.7024,26.6684,26.6854,66300.0
2013-06-13 12:00:00,31.36,31.38,31.36,31.37,51700.0,26.6854,26.7024,26.6854,26.6939,51700.0
2013-06-13 12:05:00,31.37,31.37,31.35,31.35,47900.0,26.6939,26.6939,26.6769,26.6769,47900.0
2013-06-13 12:10:00,31.36,31.36,31.34,31.35,21600.0,26.6854,26.6854,26.6684,26.6769,21600.0
2013-06-13 12:15:00,31.35,31.36,31.34,31.36,21800.0,26.6769,26.6854,26.6684,26.6854,21800.0
2013-06-13 12:20:00,31.36,31.36,31.34,31.35,73000.0,26.6854,26.6854,26.6684,26.6769,73000.0
2013-06-13 12:25:00,31.36,31.36,31.34,31.35,20500.0,26.6854,26.6854,26.6684,26.6769,20500.0
2013-06-13 12:30:00,31.35,31.38,31.35,31.38,43200.0,26.6769,26.7024,26.6769,26.7024,43200.0
2013-06-13 12:35:00,31.38,31.41,31.38,31.4,100800.0,26.7024,26.728,26.7024,26.7194,100800.0
2013-06-13 12:40:00,31.39,31.4,31.39,31.4,10100.0,26.7109,26.7194,26.7109,26.7194,10100.0
2013-06-13 12:45:00,31.4,31.41,31.4,31.4,54300.0,26.7194,26.728,26.7194,26.7194,54300.0
2013-06-13 12:50:00,31.41,31.43,31.4,31.42,109500.0,26.728,26.745,26.7194,26.7365,109500.0
2013-06-13 12:55:00,31.42,31.46,31.42,31.46,72000.0,26.7365,26.7705,26.7365,26.7705,72000.0
2013-06-13 13:00:00,31.46,31.46,31.43,31.43,92700.0,26.7705,26.7705,26.745,26.745,92700.0
2013-06-13 13:05:00,31.43,31.43,31.41,31.41,92800.0,26.745,26.745,26.728,26.728,92800.0
2013-06-13 13:10:00,31.41,31.43,31.41,31.42,18400.0,26.728,26.745,26.728,26.7365,18400.0
2013-06-13 13:15:00,31.43,31.45,31.43,31.43,51400.0,26.745,26.762,26.745,26.745,51400.0
2013-06-13 13:20:00,31.43,31.43,31.41,31.41,28900.0,26.745,26.745,26.728,26.728,28900.0
2013-06-13 13:25:00,31.41,31.42,31.4,31.42,9700.0,26.728,26.7365,26.7194,26.7365,9700.0
2013-06-13 13:30:00,31.42,31.43,31.41,31.41,35600.0,26.7365,26.745,26.728,26.728,35600.0
2013-06-13 13:35:00,31.41,31.42,31.39,31.4,38100.0,26.728,26.7365,26.7109,26.7194,38100.0
2013-06-13 13:40:00,31.4,31.41,31.39,31.41,26900.0,26.7194,26.728,26.7109,26.728,26900.0
2013-06-13 13:45:00,31.41,31.41,31.39,31.41,14900.0,26.728,26.728,26.7109,26.728,14900.0
2013-06-13 13:50:00,31.42,31.43,31.41,31.43,19800.0,26.7365,26.745,26.728,26.745,19800.0
2013-06-13 13:55:00,31.42,31.44,31.42,31.43,47600.0,26.7365,26.7535,26.7365,26.745,47600.0
2013-06-13 14:00:00,31.43,31.48,31.43,31.48,88600.0,26.745,26.7875,26.745,26.7875,88600.0
2013-06-13 14:05:00,31.47,31.48,31.47,31.48,39100.0,26.779,26.7875,26.779,26.7875,39100.0
2013-06-13 14:10:00,31.47,31.48,31.46,31.48,51300.0,26.779,26.7875,26.7705,26.7875,51300.0
2013-06-13 14:15:00,31.48,31.51,31.47,31.51,64900.0,26.7875,26.8131,26.779,26.8131,64900.0
2013-06-13 14:20:00,31.51,31.52,31.51,31.52,30400.0,26.8131,26.8216,26.8131,26.8216,30400.0
2013-06-13 14:25:00,31.52,31.54,31.51,31.51,44300.0,26.8216,26.8386,26.8131,26.8131,44300.0
2013-06-13 14:30:00,31.5,31.53,31.5,31.52,58800.0,26.8045,26.8301,26.8045,26.8216,58800.0
2013-06-13 14:35:00,31.52,31.52,31.51,31.51,36300.0,26.8216,26.8216,26.8131,26.8131,36300.0
2013-06-13 14:40:00,31.51,31.52,31.49,31.5,36100.0,26.8131,26.8216,26.796,26.8045,36100.0
2013-06-13 14:45:00,31.5,31.5,31.48,31.48,28500.0,26.8045,26.8045,26.7875,26.7875,28500.0
2013-06-13 14:50:00,31.48,31.5,31.48,31.5,31700.0,26.7875,26.8045,26.7875,26.8045,31700.0
2013-06-13 14:55:00,31.5,31.53,31.49,31.52,40100.0,26.8045,26.8301,26.796,26.8216,40100.0
2013-06-13 15:00:00,31.52,31.54,31.52,31.54,47300.0,26.8216,26.8386,26.8216,26.8386,47300.0
2013-06-13 15:05:00,31.54,31.57,31.52,31.56,789300.0,26.8386,26.8641,26.8216,26.8556,789300.0
2013-06-13 15:10:00,31.55,31.57,31.55,31.57,95800.0,26.8471,26.8641,26.8471,26.8641,95800.0
2013-06-13 15:15:00,31.57,31.58,31.54,31.55,115500.0,26.8641,26.8726,26.8386,26.8471,115500.0
2013-06-13 15:20:00,31.54,31.56,31.54,31.56,40400.0,26.8386,26.8556,26.8386,26.8556,40400.0
2013-06-13 15:25:00,31.56,31.58,31.55,31.56,55400.0,26.8556,26.8726,26.8471,26.8556,55400.0
2013-06-13 15:30:00,31.56,31.58,31.55,31.55,106400.0,26.8556,26.8726,26.8471,26.8471,106400.0
2013-06-13 15:35:00,31.56,31.58,31.54,31.58,243200.0,26.8556,26.8726,26.8386,26.8726,243200.0
2013-06-13 15:40:00,31.58,31.65,31.58,31.65,320500.0,26.8726,26.9322,26.8726,26.9322,320500.0
2013-06-13 15:45:00,31.64,31.68,31.64,31.66,293800.0,26.9237,26.9577,26.9237,26.9407,293800.0
2013-06-13 15:50:00,31.65,31.66,31.63,31.63,348300.0,26.9322,26.9407,26.9152,26.9152,348300.0
2013-06-13 15:55:00,31.64,31.66,31.61,31.61,473500.0,26.9237,26.9407,26.8981,26.8981,473500.0
2013-06-14 09:30:00,31.58,31.63,31.55,31.59,91900.0,26.8726,26.9152,26.8471,26.8811,91900.0
2013-06-14 09:35:00,31.59,31.6,31.55,31.58,45400.0,26.8811,26.8896,26.8471,26.8726,45400.0
2013-06-14 09:40:00,31.58,31.6,31.57,31.59,52500.0,26.8726,26.8896,26.8641,26.8811,52500.0
2013-06-14 09:45:00,31.6,31.66,31.6,31.66,60100.0,26.8896,26.9407,26.8896,26.9407,60100.0
2013-06-14 09:50:00,31.65,31.65,31.6,31.61,55600.0,26.9322,26.9322,26.8896,26.8981,55600.0
2013-06-14 09:55:00,31.61,31.64,31.6,31.64,54700.0,26.8981,26.9237,26.8896,26.9237,54700.0
2013-06-14 10:00:00,31.64,31.68,31.63,31.67,61800.0,26.9237,26.9577,26.9152,26.9492,61800.0
2013-06-14 10:05:00,31.67,31.67,31.64,31.65,32200.0,26.9492,26.9492,26.9237,26.9322,32200.0
2013-06-14 10:10:00,31.65,31.65,31.62,31.64,53900.0,26.9322,26.9322,26.9067,26.9237,53900.0
2013-06-14 10:15:00,31.64,31.64,31.6,31.62,57800.0,26.9237,26.9237,26.8896,26.9067,57800.0
2013-06-14 10:20:00,31.62,31.64,31.6,31.61,61000.0,26.9067,26.9237,26.8896,26.8981,61000.0
2013-06-14 10:25:00,31.61,31.61,31.57,31.58,45500.0,26.8981,26.8981,26.8641,26.8726,45500.0
2013-06-14 10:30:00,31.59,31.6,31.58,31.6,40300.0,26.8811,26.8896,26.8726,26.8896,40300.0
2013-06-14 10:35:00,31.6,31.6,31.56,31.57,43100.0,26.8896,26.8896,26.8556,26.8641,43100.0
2013-06-14 10:40:00,31.57,31.58,31.55,31.57,28500.0,26.8641,26.8726,26.8471,26.8641,28500.0
2013-06-14 10:45:00,31.57,31.57,31.53,31.53,283800.0,26.8641,26.8641,26.8301,26.8301,283800.0
2013-06-14 10:50:00,31.52,31.53,31.49,31.5,81200.0,26.8216,26.8301,26.796,26.8045,81200.0
2013-06-14 10:55:00,31.5,31.51,31.46,31.49,76600.0,26.8045,26.8131,26.7705,26.796,76600.0
2013-06-14 11:00:00,31.48,31.5,31.46,31.5,48700.0,26.7875,26.8045,26.7705,26.8045,48700.0
2013-06-14 11:05:00,31.49,31.51,31.48,31.49,26700.0,26.796,26.8131,26.7875,26.796,26700.0
2013-06-14 11:10:00,31.49,31.51,31.49,31.5,17600.0,26.796,26.8131,26.796,26.8045,17600.0
2013-06-14 11:15:00,31.5,31.52,31.49,31.49,53800.0,26.8045,26.8216,26.796,26.796,53800.0
2013-06-14 11:20:00,31.49,31.52,31.48,31.51,24400.0,26.796,26.8216,26.7875,26.8131,24400.0
2013-06-14 11:25:00,31.52,31.52,31.5,31.51,83100.0,26.8216,26.8216,26.8045,26.8131,83100.0
2013-06-14 11:30:00,31.51,31.51,31.47,31.48,63400.0,26.8131,26.8131,26.779,26.7875,63400.0
2013-06-14 11:35:00,31.48,31.52,31.48,31.51,84100.0,26.7875,26.8216,26.7875,26.8131,84100.0
2013-06-14 11:40:00,31.51,31.51,31.46,31.46,49400.0,26.8131,26.8131,26.7705,26.7705,49400.0
2013-06-14 11:45:00,31.46,31.46,31.42,31.44,53200.0,26.7705,26.7705,26.7365,26.7535,53200.0
2013-06-14 11:50:00,31.44,31.46,31.43,31.46,60100.0,26.7535,26.7705,26.745,26.7705,60100.0
2013-06-14 11:55:00,31.46,31.5,31.46,31.48,60700.0,26.7705,26.8045,26.7705,26.7875,60700.0
2013-06-14 12:00:00,31.48,31.48,31.45,31.47,35200.0,26.7875,26.7875,26.762,26.779,35200.0
2013-06-14 12:05:00,31.47,31.5,31.47,31.5,74400.0,26.779,26.8045,26.779,26.8045,74400.0
2013-06-14 12:10:00,31.5,31.51,31.48,31.49,15200.0,26.8045,26.8131,26.7875,26.796,15200.0
2013-06-14 12:15:00,31.48,31.53,31.48,31.52,52100.0,26.7875,26.8301,26.7875,26.8216,52100.0
2013-06-14 12:20:00,31.52,31.54,31.51,31.51,75000.0,26.8216,26.8386,26.8131,26.8131,75000.0
2013-06-14 12:25:00,31.51,31.53,31.51,31.51,33800.0,26.8131,26.8301,26.8131,26.8131,33800.0
2013-06-14 12:30:00,31.52,31.52,31.49,31.49,14900.0,26.8216,26.8216,26.796,26.796,14900.0
2013-06-14 12:35:00,31.5,31.54,31.49,31.53,24900.0,26.8045,26.8386,26.796,26.8301,24900.0
2013-06-14 12:40:00,31.53,31.54,31.51,31.52,66800.0,26.8301,26.8386,26.8131,26.8216,66800.0
2013-06-14 12:45:00,31.52,31.53,31.51,31.51,49100.0,26.8216,26.8301,26.8131,26.8131,49100.0
2013-06-14 12:50:00,31.51,31.51,31.48,31.48,64800.0,26.8131,26.8131,26.7875,26.7875,64800.0
2013-06-14 12:55:00,31.48,31.48,31.43,31.45,40000.0,26.7875,26.7875,26.745,26.762,40000.0
2013-06-14 13:00:00,31.45,31.45,31.41,31.42,27200.0,26.762,26.762,26.728,26.7365,27200.0
2013-06-14 13:05:00,31.41,31.43,31.4,31.43,36500.0,26.728,26.745,26.7194,26.745,36500.0
2013-06-14 13:10:00,31.43,31.45,31.43,31.45,43800.0,26.745,26.762,26.745,26.762,43800.0
2013-06-14 13:15:00,31.44,31.44,31.42,31.42,121800.0,26.7535,26.7535,26.7365,26.7365,121800.0
2013-06-14 13:20:00,31.42,31.42,31.4,31.4,23400.0,26.7365,26.7365,26.7194,26.7194,23400.0
2013-06-14 13:25:00,31.39,31.4,31.38,31.39,16500.0,26.7109,26.7194,26.7024,26.7109,16500.0
2013-06-14 13:30:00,31.39,31.4,31.37,31.39,174900.0,26.7109,26.7194,26.6939,26.7109,174900.0
2013-06-14 13:35:00,31.39,31.39,31.35,31.37,38500.0,26.7109,26.7109,26.6769,26.6939,38500.0
2013-06-14 13:40:00,31.38,31.4,31.38,31.39,39900.0,26.7024,26.7194,26.7024,26.7109,39900.0
2013-06-14 13:45:00,31.38,31.4,31.38,31.39,7600.0,26.7024,26.7194,26.7024,26.7109,7600.0
2013-06-14 13:50:00,31.39,31.4,31.37,31.37,60600.0,26.7109,26.7194,26.6939,26.6939,60600.0
2013-06-14 13:55:00,31.38,31.39,31.37,31.39,36700.0,26.7024,26.7109,26.6939,26.7109,36700.0
2013-06-14 14:00:00,31.4,31.4,31.36,31.38,49500.0,26.7194,26.7194,26.6854,26.7024,49500.0
2013-06-14 14:05:00,31.38,31.43,31.38,31.43,26300.0,26.7024,26.745,26.7024,26.745,26300.0
2013-06-14 14:10:00,31.42,31.43,31.42,31.42,22800.0,26.7365,26.745,26.7365,26.7365,22800.0
2013-06-14 14:15:00,31.42,31.43,31.41,31.43,56800.0,26.7365,26.745,26.728,26.745,56800.0
2013-06-14 14:20:00,31.43,31.47,31.43,31.46,124800.0,26.745,26.779,26.745,26.7705,124800.0
2013-06-14 14:25:00,31.47,31.48,31.46,31.47,72100.0,26.779,26.7875,26.7705,26.779,72100.0
2013-06-14 14:30:00,31.47,31.47,31.45,31.46,30800.0,26.779,26.779,26.762,26.7705,30800.0
2013-06-14 14:35:00,31.46,31.49,31.46,31.49,46300.0,26.7705,26.796,26.7705,26.796,46300.0
2013-06-14 14:40:00,31.49,31.49,31.46,31.47,52500.0,26.796,26.796,26.7705,26.779,52500.0
2013-06-14 14:45:00,31.47,31.48,31.45,31.45,54300.0,26.779,26.7875,26.762,26.762,54300.0
2013-06-14 14:50:00,31.45,31.46,31.43,31.43,38300.0,26.762,26.7705,26.745,26.745,38300.0
2013-06-14 14:55:00,31.43,31.43,31.39,31.41,97200.0,26.745,26.745,26.7109,26.728,97200.0
2013-06-14 15:00:00,31.41,31.45,31.41,31.45,62300.0,26.728,26.762,26.728,26.762,62300.0
2013-06-14 15:05:00,31.45,31.47,31.44,31.44,42300.0,26.762,26.779,26.7535,26.7535,42300.0
2013-06-14 15:10:00,31.45,31.46,31.43,31.46,44700.0,26.762,26.7705,26.745,26.7705,44700.0
2013-06-14 15:15:00,31.46,31.49,31.46,31.48,73600.0,26.7705,26.796,26.7705,26.7875,73600.0
2013-06-14 15:20:00,31.48,31.49,31.47,31.48,94700.0,26.7875,26.796,26.779,26.7875,94700.0
2013-06-14 15:25:00,31.48,31.48,31.44,31.44,136400.0,26.7875,26.7875,26.7535,26.7535,136400.0
2013-06-14 15:30:00,31.45,31.46,31.43,31.44,64800.0,26.762,26.7705,26.745,26.7535,64800.0
2013-06-14 15:35:00,31.44,31.45,31.43,31.44,88200.0,26.7535,26.762,26.745,26.7535,88200.0
2013-06-14 15:40:00,31.44,31.44,31.4,31.41,137000.0,26.7535,26.7535,26.7194,26.728,137000.0
2013-06-14 15:45:00,31.41,31.43,31.38,31.42,186800.0,26.728,26.745,26.7024,26.7365,186800.0
2013-06-14 15:50:00,31.42,31.43,31.4,31.42,129500.0,26.7365,26.745,26.7194,26.7365,129500.0
2013-06-14 15:55:00,31.41,31.42,31.38,31.39,359100.0,26.728,26.7365,26.7024,26.7109,359100.0
2013-06-17 09:30:00,31.58,31.67,31.58,31.65,173700.0,26.8726,26.9492,26.8726,26.9322,173700.0
2013-06-17 09:35:00,31.66,31.68,31.64,31.66,67900.0,26.9407,26.9577,26.9237,26.9407,67900.0
2013-06-17 09:40:00,31.66,31.68,31.64,31.68,87800.0,26.9407,26.9577,26.9237,26.9577,87800.0
2013-06-17 09:45:00,31.69,31.72,31.67,31.68,82900.0,26.9662,26.9917,26.9492,26.9577,82900.0
2013-06-17 09:50:00,31.67,31.71,31.67,31.7,122100.0,26.9492,26.9832,26.9492,26.9747,122100.0
2013-06-17 09:55:00,31.7,31.71,31.69,31.69,55000.0,26.9747,26.9832,26.9662,26.9662,55000.0
2013-06-17 10:00:00,31.69,31.72,31.68,31.7,97200.0,26.9662,26.9917,26.9577,26.9747,97200.0
2013-06-17 10:05:00,31.7,31.77,31.69,31.76,90600.0,26.9747,27.0343,26.9662,27.0258,90600.0
2013-06-17 10:10:00,31.76,31.78,31.74,31.76,68100.0,27.0258,27.0428,27.0088,27.0258,68100.0
2013-06-17 10:15:00,31.77,31.79,31.75,31.77,53400.0,27.0343,27.0513,27.0173,27.0343,53400.0
2013-06-17 10:20:00,31.77,31.77,31.75,31.75,144200.0,27.0343,27.0343,27.0173,27.0173,144200.0
2013-06-17 10:25:00,31.75,31.78,31.75,31.76,56800.0,27.0173,27.0428,27.0173,27.0258,56800.0
2013-06-17 10:30:00,31.77,31.77,31.76,31.77,81500.0,27.0343,27.0343,27.0258,27.0343,81500.0
2013-06-17 10:35:00,31.77,31.78,31.75,31.76,51400.0,27.0343,27.0428,27.0173,27.0258,51400.0
2013-06-17 10:40:00,31.75,31.77,31.74,31.75,59300.0,27.0173,27.0343,27.0088,27.0173,59300.0
2013-06-17 10:45:00,31.74,31.78,31.74,31.76,50800.0,27.0088,27.0428,27.0088,27.0258,50800.0
2013-06-17 10:50:00,31.77,31.78,31.76,31.77,37600.0,27.0343,27.0428,27.0258,27.0343,37600.0
2013-06-17 10:55:00,31.77,31.81,31.77,31.8,25600.0,27.0343,27.0683,27.0343,27.0598,25600.0
2013-06-17 11:00:00,31.8,31.81,31.8,31.81,53700.0,27.0598,27.0683,27.0598,27.0683,53700.0
2013-06-17 11:05:00,31.81,31.82,31.8,31.82,65300.0,27.0683,27.0768,27.0598,27.0768,65300.0
2013-06-17 11:10:00,31.82,31.84,31.82,31.84,104700.0,27.0768,27.0939,27.0768,27.0939,104700.0
2013-06-17 11:15:00,31.83,31.85,31.82,31.83,94100.0,27.0854,27.1024,27.0768,27.0854,94100.0
2013-06-17 11:20:00,31.82,31.83,31.81,31.82,26200.0,27.0768,27.0854,27.0683,27.0768,26200.0
2013-06-17 11:25:00,31.81,31.82,31.8,31.81,143700.0,27.0683,27.0768,27.0598,27.0683,143700.0
2013-06-17 11:30:00,31.82,31.83,31.8,31.82,133700.0,27.0768,27.0854,27.0598,27.0768,133700.0
2013-06-17 11:35:00,31.82,31.83,31.79,31.81,47200.0,27.0768,27.0854,27.0513,27.0683,47200.0
2013-06-17 11:40:00,31.81,31.81,31.79,31.79,51200.0,27.0683,27.0683,27.0513,27.0513,51200.0
2013-06-17 11:45:00,31.79,31.81,31.77,31.78,85700.0,27.0513,27.0683,27.0343,27.0428,85700.0
2013-06-17 11:50:00,31.78,31.8,31.77,31.78,103400.0,27.0428,27.0598,27.0343,27.0428,103400.0
2013-06-17 11:55:00,31.78,31.8,31.76,31.8,35200.0,27.0428,27.0598,27.0258,27.0598,35200.0
2013-06-17 12:00:00,31.79,31.8,31.77,31.8,191400.0,27.0513,27.0598,27.0343,27.0598,191400.0
2013-06-17 12:05:00,31.8,31.81,31.79,31.79,21700.0,27.0598,27.0683,27.0513,27.0513,21700.0
2013-06-17 12:10:00,31.79,31.79,31.78,31.79,39300.0,27.0513,27.0513,27.0428,27.0513,39300.0
2013-06-17 12:15:00,31.79,31.8,31.79,31.79,37600.0,27.0513,27.0598,27.0513,27.0513,37600.0
2013-06-17 12:20:00,31.79,31.81,31.79,31.8,12900.0,27.0513,27.0683,27.0513,27.0598,12900.0
2013-06-17 12:25:00,31.8,31.81,31.79,31.79,11200.0,27.0598,27.0683,27.0513,27.0513,11200.0
2013-06-17 12:30:00,31.8,31.81,31.79,31.8,6200.0,27.0598,27.0683,27.0513,27.0598,6200.0
2013-06-17 12:35:00,31.81,31.81,31.79,31.79,23600.0,27.0683,27.0683,27.0513,27.0513,23600.0
2013-06-17 12:40:00,31.78,31.8,31.78,31.8,31600.0,27.0428,27.0598,27.0428,27.0598,31600.0
2013-06-17 12:45:00,31.8,31.82,31.8,31.81,9500.0,27.0598,27.0768,27.0598,27.0683,9500.0
2013-06-17 12:50:00,31.81,31.81,31.8,31.81,28200.0,27.0683,27.0683,27.0598,27.0683,28200.0
2013-06-17 12:55:00,31.81,31.82,31.79,31.82,36900.0,27.0683,27.0768,27.0513,27.0768,36900.0
2013-06-17 13:00:00,31.82,31.84,31.82,31.83,23300.0,27.0768,27.0939,27.0768,27.0854,23300.0
2013-06-17 13:05:00,31.83,31.83,31.82,31.83,4600.0,27.0854,27.0854,27.0768,27.0854,4600.0
2013-06-17 13:10:00,31.82,31.83,31.81,31.81,6000.0,27.0768,27.0854,27.0683,27.0683,6000.0
2013-06-17 13:15:00,31.81,31.82,31.8,31.82,10900.0,27.0683,27.0768,27.0598,27.0768,10900.0
2013-06-17 13:20:00,31.83,31.86,31.82,31.85,95400.0,27.0854,27.1109,27.0768,27.1024,95400.0
2013-06-17 13:25:00,31.85,31.85,31.83,31.83,18900.0,27.1024,27.1024,27.0854,27.0854,18900.0
2013-06-17 13:30:00,31.83,31.84,31.83,31.84,11400.0,27.0854,27.0939,27.0854,27.0939,11400.0
2013-06-17 13:35:00,31.85,31.85,31.83,31.83,12700.0,27.1024,27.1024,27.0854,27.0854,12700.0
2013-06-17 13:40:00,31.84,31.84,31.83,31.83,3300.0,27.0939,27.0939,27.0854,27.0854,3300.0
2013-06-17 13:45:00,31.84,31.85,31.83,31.83,10500.0,27.0939,27.1024,27.0854,27.0854,10500.0
2013-06-17 13:50:00,31.83,31.84,31.82,31.82,33900.0,27.0854,27.0939,27.0768,27.0768,33900.0
2013-06-17 13:55:00,31.82,31.84,31.82,31.83,19200.0,27.0768,27.0939,27.0768,27.0854,19200.0
2013-06-17 14:00:00,31.83,31.84,31.83,31.83,7700.0,27.0854,27.0939,27.0854,27.0854,7700.0
2013-06-17 14:05:00,31.84,31.84,31.75,31.77,130400.0,27.0939,27.0939,27.0173,27.0343,130400.0
2013-06-17 14:10:00,31.77,31.77,31.73,31.74,65300.0,27.0343,27.0343,27.0003,27.0088,65300.0
2013-06-17 14:15:00,31.73,31.75,31.72,31.74,86800.0,27.0003,27.0173,26.9917,27.0088,86800.0
2013-06-17 14:20:00,31.74,31.75,31.7,31.71,39200.0,27.0088,27.0173,26.9747,26.9832,39200.0
2013-06-17 14:25:00,31.71,31.71,31.67,31.69,129300.0,26.9832,26.9832,26.9492,26.9662,129300.0
2013-06-17 14:30:00,31.69,31.72,31.67,31.7,28800.0,26.9662,26.9917,26.9492,26.9747,28800.0
2013-06-17 14:35:00,31.71,31.71,31.69,31.69,26000.0,26.9832,26.9832,26.9662,26.9662,26000.0
2013-06-17 14:40:00,31.7,31.71,31.67,31.68,71500.0,26.9747,26.9832,26.9492,26.9577,71500.0
2013-06-17 14:45:00,31.67,31.67,31.58,31.58,103600.0,26.9492,26.9492,26.8726,26.8726,103600.0
2013-06-17 14:50:00,31.58,31.61,31.55,31.57,157800.0,26.8726,26.8981,26.8471,26.8641,157800.0
2013-06-17 14:55:00,31.57,31.57,31.54,31.57,71100.0,26.8641,26.8641,26.8386,26.8641,71100.0
2013-06-17 15:00:00,31.57,31.61,31.56,31.6,52500.0,26.8641,26.8981,26.8556,26.8896,52500.0
2013-06-17 15:05:00,31.6,31.62,31.59,31.62,79600.0,26.8896,26.9067,26.8811,26.9067,79600.0
2013-06-17 15:10:00,31.61,31.61,31.57,31.58,94500.0,26.8981,26.8981,26.8641,26.8726,94500.0
2013-06-17 15:15:00,31.58,31.61,31.57,31.6,84000.0,26.8726,26.8981,26.8641,26.8896,84000.0
2013-06-17 15:20:00,31.6,31.6,31.57,31.6,97500.0,26.8896,26.8896,26.8641,26.8896,97500.0
2013-06-17 15:25:00,31.6,31.62,31.6,31.61,93000.0,26.8896,26.9067,26.8896,26.8981,93000.0
2013-06-17 15:30:00,31.62,31.66,31.62,31.66,214100.0,26.9067,26.9407,26.9067,26.9407,214100.0
2013-06-17 15:35:00,31.67,31.72,31.67,31.7,185300.0,26.9492,26.9917,26.9492,26.9747,185300.0
2013-06-17 15:40:00,31.71,31.71,31.68,31.68,146400.0,26.9832,26.9832,26.9577,26.9577,146400.0
2013-06-17 15:45:00,31.68,31.7,31.66,31.69,480500.0,26.9577,26.9747,26.9407,26.9662,480500.0
2013-06-17 15:50:00,31.68,31.68,31.64,31.65,293100.0,26.9577,26.9577,26.9237,26.9322,293100.0
2013-06-17 15:55:00,31.65,31.69,31.64,31.68,525100.0,26.9322,26.9662,26.9237,26.9577,525100.0
2013-06-18 09:30:00,31.73,31.79,31.71,31.78,119200.0,27.0003,27.0513,26.9832,27.0428,119200.0
2013-06-18 09:35:00,31.78,31.83,31.76,31.8,139700.0,27.0428,27.0854,27.0258,27.0598,139700.0
2013-06-18 09:40:00,31.8,31.83,31.78,31.81,63800.0,27.0598,27.0854,27.0428,27.0683,63800.0
2013-06-18 09:45:00,31.81,31.84,31.76,31.83,157900.0,27.0683,27.0939,27.0258,27.0854,157900.0
2013-06-18 09:50:00,31.83,31.84,31.81,31.83,54300.0,27.0854,27.0939,27.0683,27.0854,54300.0
2013-06-18 09:55:00,31.83,31.84,31.8,31.8,57200.0,27.0854,27.0939,27.0598,27.0598,57200.0
2013-06-18 10:00:00,31.8,31.83,31.8,31.81,44500.0,27.0598,27.0854,27.0598,27.0683,44500.0
2013-06-18 10:05:00,31.81,31.84,31.8,31.82,43800.0,27.0683,27.0939,27.0598,27.0768,43800.0
2013-06-18 10:10:00,31.82,31.83,31.8,31.82,33300.0,27.0768,27.0854,27.0598,27.0768,33300.0
2013-06-18 10:15:00,31.81,31.87,31.81,31.86,23200.0,27.0683,27.1194,27.0683,27.1109,23200.0
2013-06-18 10:20:00,31.86,31.87,31.85,31.86,41600.0,27.1109,27.1194,27.1024,27.1109,41600.0
2013-06-18 10:25:00,31.86,31.89,31.85,31.88,30600.0,27.1109,27.1364,27.1024,27.1279,30600.0
2013-06-18 10:30:00,31.88,31.92,31.88,31.92,120400.0,27.1279,27.1619,27.1279,27.1619,120400.0
2013-06-18 10:35:00,31.92,31.95,31.92,31.93,91700.0,27.1619,27.1875,27.1619,27.1704,91700.0
2013-06-18 10:40:00,31.94,31.95,31.92,31.93,85300.0,27.179,27.1875,27.1619,27.1704,85300.0
2013-06-18 10:45:00,31.93,31.94,31.92,31.93,69400.0,27.1704,27.179,27.1619,27.1704,69400.0
2013-06-18 10:50:00,31.93,31.95,31.93,31.95,18900.0,27.1704,27.1875,27.1704,27.1875,18900.0
2013-06-18 10:55:00,31.95,31.96,31.94,31.94,48700.0,27.1875,27.196,27.179,27.179,48700.0
2013-06-18 11:00:00,31.95,31.95,31.92,31.93,72900.0,27.1875,27.1875,27.1619,27.1704,72900.0
2013-06-18 11:05:00,31.93,31.94,31.92,31.93,51300.0,27.1704,27.179,27.1619,27.1704,51300.0
2013-06-18 11:10:00,31.92,31.93,31.91,31.93,30800.0,27.1619,27.1704,27.1534,27.1704,30800.0
2013-06-18 11:15:00,31.93,31.94,31.93,31.93,25100.0,27.1704,27.179,27.1704,27.1704,25100.0
2013-06-18 11:20:00,31.93,31.94,31.92,31.93,35200.0,27.1704,27.179,27.1619,27.1704,35200.0
2013-06-18 11:25:00,31.93,31.97,31.93,31.96,119100.0,27.1704,27.2045,27.1704,27.196,119100.0
2013-06-18 11:30:00,31.96,32.0,31.96,32.0,136900.0,27.196,27.23,27.196,27.23,136900.0
2013-06-18 11:35:00,32.0,32.0,31.98,31.99,111100.0,27.23,27.23,27.213,27.2215,111100.0
2013-06-18 11:40:00,31.98,31.99,31.96,31.96,74100.0,27.213,27.2215,27.196,27.196,74100.0
2013-06-18 11:45:00,31.97,31.97,31.93,31.94,37600.0,27.2045,27.2045,27.1704,27.179,37600.0
2013-06-18 11:50:00,31.94,31.94,31.92,31.93,44600.0,27.179,27.179,27.1619,27.1704,44600.0
2013-06-18 11:55:00,31.93,31.94,31.91,31.92,28900.0,27.1704,27.179,27.1534,27.1619,28900.0
2013-06-18 12:00:00,31.91,31.93,31.91,31.92,27100.0,27.1534,27.1704,27.1534,27.1619,27100.0
2013-06-18 12:05:00,31.93,31.93,31.9,31.91,40900.0,27.1704,27.1704,27.1449,27.1534,40900.0
2013-06-18 12:10:00,31.91,31.92,31.91,31.91,50500.0,27.1534,27.1619,27.1534,27.1534,50500.0
2013-06-18 12:15:00,31.91,31.93,31.9,31.92,36800.0,27.1534,27.1704,27.1449,27.1619,36800.0
2013-06-18 12:20:00,31.92,31.92,31.9,31.91,28100.0,27.1619,27.1619,27.1449,27.1534,28100.0
2013-06-18 12:25:00,31.91,31.93,31.91,31.93,26400.0,27.1534,27.1704,27.1534,27.1704,26400.0
2013-06-18 12:30:00,31.93,31.94,31.92,31.93,33700.0,27.1704,27.179,27.1619,27.1704,33700.0
2013-06-18 12:35:00,31.93,31.95,31.93,31.95,29400.0,27.1704,27.1875,27.1704,27.1875,29400.0
2013-06-18 12:40:00,31.95,31.95,31.94,31.95,43300.0,27.1875,27.1875,27.179,27.1875,43300.0
2013-06-18 12:45:00,31.95,31.95,31.93,31.93,72900.0,27.1875,27.1875,27.1704,27.1704,72900.0
2013-06-18 12:50:00,31.93,31.95,31.93,31.94,59600.0,27.1704,27.1875,27.1704,27.179,59600.0
2013-06-18 12:55:00,31.94,31.96,31.94,31.96,43900.0,27.179,27.196,27.179,27.196,43900.0
2013-06-18 13:00:00,31.96,31.96,31.94,31.94,48500.0,27.196,27.196,27.179,27.179,48500.0
2013-06-18 13:05:00,31.95,31.95,31.92,31.93,39400.0,27.1875,27.1875,27.1619,27.1704,39400.0
2013-06-18 13:10:00,31.93,31.94,31.93,31.93,41400.0,27.1704,27.179,27.1704,27.1704,41400.0
2013-06-18 13:15:00,31.94,31.94,31.92,31.94,26000.0,27.179,27.179,27.1619,27.179,26000.0
2013-06-18 13:20:00,31.94,31.94,31.93,31.93,21800.0,27.179,27.179,27.1704,27.1704,21800.0
2013-06-18 13:25:00,31.93,31.96,31.93,31.93,43900.0,27.1704,27.196,27.1704,27.1704,43900.0
2013-06-18 13:30:00,31.94,31.94,31.91,31.91,122600.0,27.179,27.179,27.1534,27.1534,122600.0
2013-06-18 13:35:00,31.92,31.93,31.9,31.92,136000.0,27.1619,27.1704,27.1449,27.1619,136000.0
2013-06-18 13:40:00,31.91,31.94,31.91,31.94,138100.0,27.1534,27.179,27.1534,27.179,138100.0
2013-06-18 13:45:00,31.94,31.95,31.93,31.94,30800.0,27.179,27.1875,27.1704,27.179,30800.0
2013-06-18 13:50:00,31.93,31.96,31.93,31.95,31800.0,27.1704,27.196,27.1704,27.1875,31800.0
2013-06-18 13:55:00,31.94,31.95,31.94,31.95,21400.0,27.179,27.1875,27.179,27.1875,21400.0
2013-06-18 14:00:00,31.95,31.96,31.92,31.95,41800.0,27.1875,27.196,27.1619,27.1875,41800.0
2013-06-18 14:05:00,31.96,31.97,31.95,31.96,82000.0,27.196,27.2045,27.1875,27.196,82000.0
2013-06-18 14:10:00,31.97,31.98,31.96,31.96,76800.0,27.2045,27.213,27.196,27.196,76800.0
2013-06-18 14:15:00,31.96,31.97,31.95,31.96,34600.0,27.196,27.2045,27.1875,27.196,34600.0
2013-06-18 14:20:00,31.96,31.97,31.96,31.97,12700.0,27.196,27.2045,27.196,27.2045,12700.0
2013-06-18 14:25:00,31.97,31.97,31.93,31.95,84900.0,27.2045,27.2045,27.1704,27.1875,84900.0
2013-06-18 14:30:00,31.95,31.96,31.94,31.96,17900.0,27.1875,27.196,27.179,27.196,17900.0
2013-06-18 14:35:00,31.96,31.96,31.95,31.95,28700.0,27.196,27.196,27.1875,27.1875,28700.0
2013-06-18 14:40:00,31.96,31.96,31.95,31.96,24700.0,27.196,27.196,27.1875,27.196,24700.0
2013-06-18 14:45:00,31.95,31.99,31.95,31.98,82800.0,27.1875,27.2215,27.1875,27.213,82800.0
2013-06-18 14:50:00,31.98,31.98,31.96,31.96,71200.0,27.213,27.213,27.196,27.196,71200.0
2013-06-18 14:55:00,31.97,31.98,31.96,31.98,100800.0,27.2045,27.213,27.196,27.213,100800.0
2013-06-18 15:00:00,31.97,31.98,31.95,31.95,40200.0,27.2045,27.213,27.1875,27.1875,40200.0
2013-06-18 15:05:00,31.95,31.96,31.93,31.94,111900.0,27.1875,27.196,27.1704,27.179,111900.0
2013-06-18 15:10:00,31.95,31.95,31.92,31.92,154600.0,27.1875,27.1875,27.1619,27.1619,154600.0
2013-06-18 15:15:00,31.93,31.94,31.91,31.94,106600.0,27.1704,27.179,27.1534,27.179,106600.0
2013-06-18 15:20:00,31.93,31.96,31.93,31.95,49300.0,27.1704,27.196,27.1704,27.1875,49300.0
2013-06-18 15:25:00,31.95,31.96,31.94,31.96,152600.0,27.1875,27.196,27.179,27.196,152600.0
2013-06-18 15:30:00,31.96,31.97,31.94,31.95,73300.0,27.196,27.2045,27.179,27.1875,73300.0
2013-06-18 15:35:00,31.94,31.96,31.94,31.94,65600.0,27.179,27.196,27.179,27.179,65600.0
2013-06-18 15:40:00,31.94,31.95,31.93,31.94,208100.0,27.179,27.1875,27.1704,27.179,208100.0
2013-06-18 15:45:00,31.93,31.94,31.9,31.91,337000.0,27.1704,27.179,27.1449,27.1534,337000.0
2013-06-18 15:50:00,31.91,31.91,31.88,31.89,230400.0,27.1534,27.1534,27.1279,27.1364,230400.0
2013-06-18 15:55:00,31.89,31.93,31.88,31.93,693800.0,27.1364,27.1704,27.1279,27.1704,693800.0
2013-06-19 09:30:00,31.95,31.96,31.9,31.9,117600.0,27.1875,27.196,27.1449,27.1449,117600.0
2013-06-19 09:35:00,31.91,31.93,31.89,31.92,145000.0,27.1534,27.1704,27.1364,27.1619,145000.0
2013-06-19 09:40:00,31.91,31.92,31.88,31.89,27100.0,27.1534,27.1619,27.1279,27.1364,27100.0
2013-06-19 09:45:00,31.88,31.89,31.84,31.84,23900.0,27.1279,27.1364,27.0939,27.0939,23900.0
2013-06-19 09:50:00,31.84,31.85,31.83,31.84,48700.0,27.0939,27.1024,27.0854,27.0939,48700.0
2013-06-19 09:55:00,31.84,31.88,31.84,31.87,54000.0,27.0939,27.1279,27.0939,27.1194,54000.0
2013-06-19 10:00:00,31.87,31.9,31.84,31.88,144000.0,27.1194,27.1449,27.0939,27.1279,144000.0
2013-06-19 10:05:00,31.88,31.89,31.87,31.87,96300.0,27.1279,27.1364,27.1194,27.1194,96300.0
2013-06-19 10:10:00,31.87,31.89,31.86,31.87,45700.0,27.1194,27.1364,27.1109,27.1194,45700.0
2013-06-19 10:15:00,31.87,31.89,31.87,31.88,53200.0,27.1194,27.1364,27.1194,27.1279,53200.0
2013-06-19 10:20:00,31.88,31.91,31.88,31.91,31300.0,27.1279,27.1534,27.1279,27.1534,31300.0
2013-06-19 10:25:00,31.91,31.93,31.91,31.92,156600.0,27.1534,27.1704,27.1534,27.1619,156600.0
2013-06-19 10:30:00,31.92,31.92,31.9,31.92,62500.0,27.1619,27.1619,27.1449,27.1619,62500.0
2013-06-19 10:35:00,31.91,31.93,31.91,31.92,43600.0,27.1534,27.1704,27.1534,27.1619,43600.0
2013-06-19 10:40:00,31.92,31.94,31.91,31.93,45800.0,27.1619,27.179,27.1534,27.1704,45800.0
2013-06-19 10:45:00,31.94,31.94,31.88,31.89,59000.0,27.179,27.179,27.1279,27.1364,59000.0
2013-06-19 10:50:00,31.89,31.9,31.88,31.88,62800.0,27.1364,27.1449,27.1279,27.1279,62800.0
2013-06-19 10:55:00,31.89,31.9,31.87,31.89,44800.0,27.1364,27.1449,27.1194,27.1364,44800.0
2013-06-19 11:00:00,31.89,31.89,31.87,31.88,69100.0,27.1364,27.1364,27.1194,27.1279,69100.0
2013-06-19 11:05:00,31.88,31.9,31.87,31.89,35100.0,27.1279,27.1449,27.1194,27.1364,35100.0
2013-06-19 11:10:00,31.88,31.91,31.88,31.91,66200.0,27.1279,27.1534,27.1279,27.1534,66200.0
2013-06-19 11:15:00,31.91,31.93,31.9,31.93,182900.0,27.1534,27.1704,27.1449,27.1704,182900.0
2013-06-19 11:20:00,31.93,31.93,31.9,31.91,253100.0,27.1704,27.1704,27.1449,27.1534,253100.0
2013-06-19 11:25:00,31.91,31.92,31.89,31.91,129600.0,27.1534,27.1619,27.1364,27.1534,129600.0
2013-06-19 11:30:00,31.91,31.92,31.89,31.91,82900.0,27.1534,27.1619,27.1364,27.1534,82900.0
2013-06-19 11:35:00,31.92,31.93,31.9,31.91,54600.0,27.1619,27.1704,27.1449,27.1534,54600.0
2013-06-19 11:40:00,31.91,31.92,31.89,31.9,58900.0,27.1534,27.1619,27.1364,27.1449,58900.0
2013-06-19 11:45:00,31.91,31.91,31.88,31.89,76600.0,27.1534,27.1534,27.1279,27.1364,76600.0
2013-06-19 11:50:00,31.89,31.9,31.88,31.88,30100.0,27.1364,27.1449,27.1279,27.1279,30100.0
2013-06-19 11:55:00,31.89,31.89,31.85,31.86,26200.0,27.1364,27.1364,27.1024,27.1109,26200.0
2013-06-19 12:00:00,31.86,31.86,31.84,31.86,52700.0,27.1109,27.1109,27.0939,27.1109,52700.0
2013-06-19 12:05:00,31.85,31.86,31.85,31.85,58000.0,27.1024,27.1109,27.1024,27.1024,58000.0
2013-06-19 12:10:00,31.86,31.87,31.85,31.87,83100.0,27.1109,27.1194,27.1024,27.1194,83100.0
2013-06-19 12:15:00,31.87,31.87,31.85,31.85,48700.0,27.1194,27.1194,27.1024,27.1024,48700.0
2013-06-19 12:20:00,31.86,31.86,31.85,31.86,43900.0,27.1109,27.1109,27.1024,27.1109,43900.0
2013-06-19 12:25:00,31.86,31.87,31.84,31.85,50700.0,27.1109,27.1194,27.0939,27.1024,50700.0
2013-06-19 12:30:00,31.86,31.86,31.84,31.85,38300.0,27.1109,27.1109,27.0939,27.1024,38300.0
2013-06-19 12:35:00,31.84,31.86,31.84,31.86,59900.0,27.0939,27.1109,27.0939,27.1109,59900.0
2013-06-19 12:40:00,31.86,31.87,31.86,31.87,8300.0,27.1109,27.1194,27.1109,27.1194,8300.0
2013-06-19 12:45:00,31.86,31.88,31.86,31.87,35800.0,27.1109,27.1279,27.1109,27.1194,35800.0
2013-06-19 12:50:00,31.86,31.87,31.85,31.86,55700.0,27.1109,27.1194,27.1024,27.1109,55700.0
2013-06-19 12:55:00,31.87,31.87,31.85,31.85,17200.0,27.1194,27.1194,27.1024,27.1024,17200.0
2013-06-19 13:00:00,31.85,31.86,31.84,31.84,39700.0,27.1024,27.1109,27.0939,27.0939,39700.0
2013-06-19 13:05:00,31.85,31.86,31.85,31.85,27500.0,27.1024,27.1109,27.1024,27.1024,27500.0
2013-06-19 13:10:00,31.85,31.86,31.85,31.86,9000.0,27.1024,27.1109,27.1024,27.1109,9000.0
2013-06-19 13:15:00,31.86,31.86,31.85,31.85,26200.0,27.1109,27.1109,27.1024,27.1024,26200.0
2013-06-19 13:20:00,31.85,31.86,31.84,31.85,43900.0,27.1024,27.1109,27.0939,27.1024,43900.0
2013-06-19 13:25:00,31.85,31.85,31.84,31.85,3900.0,27.1024,27.1024,27.0939,27.1024,3900.0
2013-06-19 13:30:00,31.84,31.85,31.83,31.84,34700.0,27.0939,27.1024,27.0854,27.0939,34700.0
2013-06-19 13:35:00,31.84,31.85,31.83,31.83,46700.0,27.0939,27.1024,27.0854,27.0854,46700.0
2013-06-19 13:40:00,31.83,31.84,31.83,31.84,7800.0,27.0854,27.0939,27.0854,27.0939,7800.0
2013-06-19 13:45:00,31.84,31.84,31.82,31.83,24700.0,27.0939,27.0939,27.0768,27.0854,24700.0
2013-06-19 13:50:00,31.82,31.85,31.82,31.83,69100.0,27.0768,27.1024,27.0768,27.0854,69100.0
2013-06-19 13:55:00,31.84,31.86,31.84,31.86,30800.0,27.0939,27.1109,27.0939,27.1109,30800.0
2013-06-19 14:00:00,31.86,31.89,31.75,31.75,550100.0,27.1109,27.1364,27.0173,27.0173,550100.0
2013-06-19 14:05:00,31.75,31.8,31.73,31.8,265800.0,27.0173,27.0598,27.0003,27.0598,265800.0
2013-06-19 14:10:00,31.8,31.9,31.78,31.87,310700.0,27.0598,27.1449,27.0428,27.1194,310700.0
2013-06-19 14:15:00,31.86,31.91,31.86,31.86,199800.0,27.1109,27.1534,27.1109,27.1109,199800.0
2013-06-19 14:20:00,31.86,31.87,31.78,31.8,93200.0,27.1109,27.1194,27.0428,27.0598,93200.0
2013-06-19 14:25:00,31.81,31.86,31.79,31.86,75800.0,27.0683,27.1109,27.0513,27.1109,75800.0
2013-06-19 14:30:00,31.85,31.86,31.77,31.79,235600.0,27.1024,27.1109,27.0343,27.0513,235600.0
2013-06-19 14:35:00,31.79,31.91,31.79,31.84,532100.0,27.0513,27.1534,27.0513,27.0939,532100.0
2013-06-19 14:40:00,31.84,31.89,31.82,31.86,245200.0,27.0939,27.1364,27.0768,27.1109,245200.0
2013-06-19 14:45:00,31.86,31.86,31.77,31.8,302300.0,27.1109,27.1109,27.0343,27.0598,302300.0
2013-06-19 14:50:00,31.79,31.79,31.74,31.75,288600.0,27.0513,27.0513,27.0088,27.0173,288600.0
2013-06-19 14:55:00,31.75,31.75,31.6,31.63,299700.0,27.0173,27.0173,26.8896,26.9152,299700.0
2013-06-19 15:00:00,31.63,31.68,31.6,31.68,117500.0,26.9152,26.9577,26.8896,26.9577,117500.0
2013-06-19 15:05:00,31.68,31.69,31.65,31.67,85600.0,26.9577,26.9662,26.9322,26.9492,85600.0
2013-06-19 15:10:00,31.66,31.7,31.64,31.66,221800.0,26.9407,26.9747,26.9237,26.9407,221800.0
2013-06-19 15:15:00,31.67,31.7,31.63,31.65,277900.0,26.9492,26.9747,26.9152,26.9322,277900.0
2013-06-19 15:20:00,31.65,31.7,31.65,31.7,415100.0,26.9322,26.9747,26.9322,26.9747,415100.0
2013-06-19 15:25:00,31.69,31.76,31.69,31.75,341600.0,26.9662,27.0258,26.9662,27.0173,341600.0
2013-06-19 15:30:00,31.75,31.76,31.69,31.69,168400.0,27.0173,27.0258,26.9662,26.9662,168400.0
2013-06-19 15:35:00,31.69,31.74,31.68,31.71,234100.0,26.9662,27.0088,26.9577,26.9832,234100.0
2013-06-19 15:40:00,31.7,31.71,31.65,31.66,113500.0,26.9747,26.9832,26.9322,26.9407,113500.0
2013-06-19 15:45:00,31.65,31.66,31.56,31.6,461100.0,26.9322,26.9407,26.8556,26.8896,461100.0
2013-06-19 15:50:00,31.59,31.62,31.54,31.61,484000.0,26.8811,26.9067,26.8386,26.8981,484000.0
2013-06-19 15:55:00,31.62,31.62,31.53,31.53,727000.0,26.9067,26.9067,26.8301,26.8301,727000.0
2013-06-20 09:30:00,31.22,31.29,31.22,31.28,142300.0,26.5663,26.6258,26.5663,26.6173,142300.0
2013-06-20 09:35:00,31.28,31.29,31.22,31.28,47100.0,26.6173,26.6258,26.5663,26.6173,47100.0
2013-06-20 09:40:00,31.27,31.29,31.23,31.28,110600.0,26.6088,26.6258,26.5748,26.6173,110600.0
2013-06-20 09:45:00,31.28,31.34,31.28,31.34,133100.0,26.6173,26.6684,26.6173,26.6684,133100.0
2013-06-20 09:50:00,31.34,31.34,31.29,31.32,98500.0,26.6684,26.6684,26.6258,26.6514,98500.0
2013-06-20 09:55:00,31.33,31.33,31.29,31.31,192900.0,26.6599,26.6599,26.6258,26.6429,192900.0
2013-06-20 10:00:00,31.31,31.37,31.29,31.29,245700.0,26.6429,26.6939,26.6258,26.6258,245700.0
2013-06-20 10:05:00,31.29,31.34,31.28,31.31,389000.0,26.6258,26.6684,26.6173,26.6429,389000.0
2013-06-20 10:10:00,31.31,31.31,31.24,31.27,161900.0,26.6429,26.6429,26.5833,26.6088,161900.0
2013-06-20 10:15:00,31.27,31.27,31.2,31.23,222400.0,26.6088,26.6088,26.5493,26.5748,222400.0
2013-06-20 10:20:00,31.23,31.25,31.21,31.24,177600.0,26.5748,26.5918,26.5578,26.5833,177600.0
2013-06-20 10:25:00,31.24,31.25,31.17,31.18,294600.0,26.5833,26.5918,26.5237,26.5322,294600.0
2013-06-20 10:30:00,31.18,31.18,31.15,31.16,156800.0,26.5322,26.5322,26.5067,26.5152,156800.0
2013-06-20 10:35:00,31.16,31.2,31.15,31.17,134600.0,26.5152,26.5493,26.5067,26.5237,134600.0
2013-06-20 10:40:00,31.17,31.22,31.15,31.2,91800.0,26.5237,26.5663,26.5067,26.5493,91800.0
2013-06-20 10:45:00,31.2,31.23,31.18,31.22,197100.0,26.5493,26.5748,26.5322,26.5663,197100.0
2013-06-20 10:50:00,31.22,31.26,31.21,31.23,143800.0,26.5663,26.6003,26.5578,26.5748,143800.0
2013-06-20 10:55:00,31.23,31.24,31.19,31.19,163600.0,26.5748,26.5833,26.5408,26.5408,163600.0
2013-06-20 11:00:00,31.19,31.2,31.13,31.14,117300.0,26.5408,26.5493,26.4897,26.4982,117300.0
2013-06-20 11:05:00,31.14,31.14,31.07,31.08,188100.0,26.4982,26.4982,26.4386,26.4471,188100.0
2013-06-20 11:10:00,31.07,31.15,31.06,31.12,116300.0,26.4386,26.5067,26.4301,26.4812,116300.0
2013-06-20 11:15:00,31.13,31.14,31.07,31.09,152800.0,26.4897,26.4982,26.4386,26.4557,152800.0
2013-06-20 11:20:00,31.08,31.13,31.08,31.11,71200.0,26.4471,26.4897,26.4471,26.4727,71200.0
2013-06-20 11:25:00,31.11,31.14,31.11,31.13,166100.0,26.4727,26.4982,26.4727,26.4897,166100.0
2013-06-20 11:30:00,31.14,31.16,31.11,31.13,118600.0,26.4982,26.5152,26.4727,26.4897,118600.0
2013-06-20 11:35:00,31.14,31.18,31.13,31.18,283200.0,26.4982,26.5322,26.4897,26.5322,283200.0
2013-06-20 11:40:00,31.17,31.18,31.14,31.14,89800.0,26.5237,26.5322,26.4982,26.4982,89800.0
2013-06-20 11:45:00,31.15,31.15,31.1,31.13,149800.0,26.5067,26.5067,26.4642,26.4897,149800.0
2013-06-20 11:50:00,31.13,31.15,31.12,31.15,50400.0,26.4897,26.5067,26.4812,26.5067,50400.0
2013-06-20 11:55:00,31.15,31.17,31.14,31.14,94300.0,26.5067,26.5237,26.4982,26.4982,94300.0
2013-06-20 12:00:00,31.14,31.17,31.13,31.14,115500.0,26.4982,26.5237,26.4897,26.4982,115500.0
2013-06-20 12:05:00,31.14,31.15,31.13,31.14,118900.0,26.4982,26.5067,26.4897,26.4982,118900.0
2013-06-20 12:10:00,31.14,31.18,31.14,31.18,173100.0,26.4982,26.5322,26.4982,26.5322,173100.0
2013-06-20 12:15:00,31.18,31.18,31.12,31.14,216100.0,26.5322,26.5322,26.4812,26.4982,216100.0
2013-06-20 12:20:00,31.14,31.15,31.13,31.15,103200.0,26.4982,26.5067,26.4897,26.5067,103200.0
2013-06-20 12:25:00,31.16,31.17,31.12,31.14,73200.0,26.5152,26.5237,26.4812,26.4982,73200.0
2013-06-20 12:30:00,31.14,31.2,31.13,31.14,135200.0,26.4982,26.5493,26.4897,26.4982,135200.0
2013-06-20 12:35:00,31.15,31.15,31.12,31.13,167700.0,26.5067,26.5067,26.4812,26.4897,167700.0
2013-06-20 12:40:00,31.12,31.13,31.1,31.11,114300.0,26.4812,26.4897,26.4642,26.4727,114300.0
2013-06-20 12:45:00,31.12,31.12,31.08,31.09,99400.0,26.4812,26.4812,26.4471,26.4557,99400.0
2013-06-20 12:50:00,31.09,31.1,31.05,31.06,147400.0,26.4557,26.4642,26.4216,26.4301,147400.0
2013-06-20 12:55:00,31.06,31.08,31.05,31.07,79900.0,26.4301,26.4471,26.4216,26.4386,79900.0
2013-06-20 13:00:00,31.06,31.08,31.05,31.06,119000.0,26.4301,26.4471,26.4216,26.4301,119000.0
2013-06-20 13:05:00,31.06,31.11,31.06,31.11,48500.0,26.4301,26.4727,26.4301,26.4727,48500.0
2013-06-20 13:10:00,31.1,31.12,31.09,31.09,29300.0,26.4642,26.4812,26.4557,26.4557,29300.0
2013-06-20 13:15:00,31.09,31.1,31.01,31.03,210200.0,26.4557,26.4642,26.3876,26.4046,210200.0
2013-06-20 13:20:00,31.02,31.04,31.02,31.04,66400.0,26.3961,26.4131,26.3961,26.4131,66400.0
2013-06-20 13:25:00,31.04,31.06,31.03,31.06,35800.0,26.4131,26.4301,26.4046,26.4301,35800.0
2013-06-20 13:30:00,31.06,31.07,31.04,31.07,98500.0,26.4301,26.4386,26.4131,26.4386,98500.0
2013-06-20 13:35:00,31.08,31.08,31.03,31.04,37900.0,26.4471,26.4471,26.4046,26.4131,37900.0
2013-06-20 13:40:00,31.04,31.07,31.02,31.06,53000.0,26.4131,26.4386,26.3961,26.4301,53000.0
2013-06-20 13:45:00,31.07,31.09,31.04,31.09,114700.0,26.4386,26.4557,26.4131,26.4557,114700.0
2013-06-20 13:50:00,31.08,31.1,31.05,31.08,84000.0,26.4471,26.4642,26.4216,26.4471,84000.0
2013-06-20 13:55:00,31.08,31.08,31.03,31.07,69900.0,26.4471,26.4471,26.4046,26.4386,69900.0
2013-06-20 14:00:00,31.07,31.07,31.02,31.06,118100.0,26.4386,26.4386,26.3961,26.4301,118100.0
2013-06-20 14:05:00,31.05,31.06,31.03,31.03,142100.0,26.4216,26.4301,26.4046,26.4046,142100.0
2013-06-20 14:10:00,31.02,31.03,30.97,30.99,279600.0,26.3961,26.4046,26.3535,26.3706,279600.0
2013-06-20 14:15:00,31.0,31.03,30.99,30.99,138800.0,26.3791,26.4046,26.3706,26.3706,138800.0
2013-06-20 14:20:00,31.0,31.0,30.92,30.95,492400.0,26.3791,26.3791,26.311,26.3365,492400.0
2013-06-20 14:25:00,30.94,30.99,30.9,30.91,222900.0,26.328,26.3706,26.294,26.3025,222900.0
2013-06-20 14:30:00,30.92,30.94,30.9,30.93,187600.0,26.311,26.328,26.294,26.3195,187600.0
2013-06-20 14:35:00,30.94,30.95,30.92,30.93,64600.0,26.328,26.3365,26.311,26.3195,64600.0
2013-06-20 14:40:00,30.92,30.97,30.92,30.96,36700.0,26.311,26.3535,26.311,26.345,36700.0
2013-06-20 14:45:00,30.96,30.96,30.92,30.93,126100.0,26.345,26.345,26.311,26.3195,126100.0
2013-06-20 14:50:00,30.93,30.93,30.86,30.87,207000.0,26.3195,26.3195,26.2599,26.2685,207000.0
2013-06-20 14:55:00,30.87,30.89,30.83,30.84,378100.0,26.2685,26.2855,26.2344,26.2429,378100.0
2013-06-20 15:00:00,30.85,30.88,30.83,30.85,427600.0,26.2514,26.277,26.2344,26.2514,427600.0
2013-06-20 15:05:00,30.86,30.92,30.85,30.91,201600.0,26.2599,26.311,26.2514,26.3025,201600.0
2013-06-20 15:10:00,30.92,30.92,30.86,30.87,175000.0,26.311,26.311,26.2599,26.2685,175000.0
2013-06-20 15:15:00,30.87,30.89,30.84,30.84,121000.0,26.2685,26.2855,26.2429,26.2429,121000.0
2013-06-20 15:20:00,30.84,30.85,30.82,30.83,159200.0,26.2429,26.2514,26.2259,26.2344,159200.0
2013-06-20 15:25:00,30.83,30.86,30.83,30.85,90700.0,26.2344,26.2599,26.2344,26.2514,90700.0
2013-06-20 15:30:00,30.85,30.86,30.8,30.81,164000.0,26.2514,26.2599,26.2089,26.2174,164000.0
2013-06-20 15:35:00,30.81,30.83,30.8,30.8,306800.0,26.2174,26.2344,26.2089,26.2089,306800.0
2013-06-20 15:40:00,30.8,30.83,30.79,30.81,537200.0,26.2089,26.2344,26.2004,26.2174,537200.0
2013-06-20 15:45:00,30.82,30.82,30.78,30.82,510100.0,26.2259,26.2259,26.1919,26.2259,510100.0
2013-06-20 15:50:00,30.82,30.88,30.81,30.87,623900.0,26.2259,26.277,26.2174,26.2685,623900.0
2013-06-20 15:55:00,30.87,30.92,30.83,30.83,1950100.0,26.2685,26.311,26.2344,26.2344,1950100.0
2013-06-21 09:30:00,30.73,30.78,30.67,30.68,323400.0,26.2819,26.3246,26.2305,26.2391,323400.0
2013-06-21 09:35:00,30.69,30.69,30.57,30.59,178100.0,26.2476,26.2476,26.145,26.1621,178100.0
2013-06-21 09:40:00,30.58,30.63,30.56,30.63,267900.0,26.1536,26.1963,26.1365,26.1963,267900.0
2013-06-21 09:45:00,30.64,30.68,30.61,30.66,632900.0,26.2049,26.2391,26.1792,26.222,632900.0
2013-06-21 09:50:00,30.66,30.66,30.58,30.59,455700.0,26.222,26.222,26.1536,26.1621,455700.0
2013-06-21 09:55:00,30.6,30.61,30.53,30.53,84100.0,26.1707,26.1792,26.1108,26.1108,84100.0
2013-06-21 10:00:00,30.53,30.6,30.52,30.58,219100.0,26.1108,26.1707,26.1023,26.1536,219100.0
2013-06-21 10:05:00,30.58,30.59,30.55,30.55,200000.0,26.1536,26.1621,26.1279,26.1279,200000.0
2013-06-21 10:10:00,30.54,30.54,30.51,30.53,109700.0,26.1194,26.1194,26.0937,26.1108,109700.0
2013-06-21 10:15:00,30.53,30.54,30.48,30.5,138500.0,26.1108,26.1194,26.068,26.0852,138500.0
2013-06-21 10:20:00,30.5,30.53,30.5,30.53,74500.0,26.0852,26.1108,26.0852,26.1108,74500.0
2013-06-21 10:25:00,30.53,30.54,30.5,30.51,62500.0,26.1108,26.1194,26.0852,26.0937,62500.0
2013-06-21 10:30:00,30.52,30.52,30.49,30.49,75300.0,26.1023,26.1023,26.0766,26.0766,75300.0
2013-06-21 10:35:00,30.48,30.5,30.45,30.48,216700.0,26.068,26.0852,26.0424,26.068,216700.0
2013-06-21 10:40:00,30.48,30.49,30.44,30.49,141000.0,26.068,26.0766,26.0338,26.0766,141000.0
2013-06-21 10:45:00,30.48,30.52,30.47,30.52,121500.0,26.068,26.1023,26.0595,26.1023,121500.0
2013-06-21 10:50:00,30.51,30.54,30.49,30.54,146800.0,26.0937,26.1194,26.0766,26.1194,146800.0
2013-06-21 10:55:00,30.54,30.54,30.51,30.51,74500.0,26.1194,26.1194,26.0937,26.0937,74500.0
2013-06-21 11:00:00,30.52,30.52,30.44,30.44,88800.0,26.1023,26.1023,26.0338,26.0338,88800.0
2013-06-21 11:05:00,30.44,30.48,30.41,30.46,94400.0,26.0338,26.068,26.0082,26.0509,94400.0
2013-06-21 11:10:00,30.46,30.47,30.4,30.41,80700.0,26.0509,26.0595,25.9996,26.0082,80700.0
2013-06-21 11:15:00,30.41,30.49,30.41,30.48,65900.0,26.0082,26.0766,26.0082,26.068,65900.0
2013-06-21 11:20:00,30.47,30.47,30.41,30.42,81700.0,26.0595,26.0595,26.0082,26.0167,81700.0
2013-06-21 11:25:00,30.42,30.42,30.36,30.38,81600.0,26.0167,26.0167,25.9654,25.9825,81600.0
2013-06-21 11:30:00,30.38,30.38,30.3,30.31,197100.0,25.9825,25.9825,25.9141,25.9227,197100.0
2013-06-21 11:35:00,30.31,30.37,30.3,30.33,113400.0,25.9227,25.974,25.9141,25.9398,113400.0
2013-06-21 11:40:00,30.33,30.36,30.31,30.33,126100.0,25.9398,25.9654,25.9227,25.9398,126100.0
2013-06-21 11:45:00,30.33,30.35,30.32,30.34,89800.0,25.9398,25.9569,25.9312,25.9483,89800.0
2013-06-21 11:50:00,30.34,30.35,30.3,30.31,53400.0,25.9483,25.9569,25.9141,25.9227,53400.0
2013-06-21 11:55:00,30.32,30.36,30.31,30.34,211400.0,25.9312,25.9654,25.9227,25.9483,211400.0
2013-06-21 12:00:00,30.34,30.4,30.34,30.4,145400.0,25.9483,25.9996,25.9483,25.9996,145400.0
2013-06-21 12:05:00,30.39,30.42,30.38,30.4,93600.0,25.9911,26.0167,25.9825,25.9996,93600.0
2013-06-21 12:10:00,30.39,30.42,30.38,30.4,145900.0,25.9911,26.0167,25.9825,25.9996,145900.0
2013-06-21 12:15:00,30.4,30.4,30.36,30.37,58700.0,25.9996,25.9996,25.9654,25.974,58700.0
2013-06-21 12:20:00,30.38,30.38,30.3,30.33,71900.0,25.9825,25.9825,25.9141,25.9398,71900.0
2013-06-21 12:25:00,30.33,30.34,30.32,30.34,72900.0,25.9398,25.9483,25.9312,25.9483,72900.0
2013-06-21 12:30:00,30.34,30.37,30.34,30.35,80100.0,25.9483,25.974,25.9483,25.9569,80100.0
2013-06-21 12:35:00,30.34,30.4,30.34,30.38,117500.0,25.9483,25.9996,25.9483,25.9825,117500.0
2013-06-21 12:40:00,30.37,30.44,30.36,30.43,141900.0,25.974,26.0338,25.9654,26.0253,141900.0
2013-06-21 12:45:00,30.43,30.52,30.43,30.5,111900.0,26.0253,26.1023,26.0253,26.0852,111900.0
2013-06-21 12:50:00,30.5,30.5,30.45,30.47,119200.0,26.0852,26.0852,26.0424,26.0595,119200.0
2013-06-21 12:55:00,30.46,30.53,30.45,30.53,87600.0,26.0509,26.1108,26.0424,26.1108,87600.0
2013-06-21 13:00:00,30.53,30.54,30.48,30.49,72500.0,26.1108,26.1194,26.068,26.0766,72500.0
2013-06-21 13:05:00,30.49,30.54,30.49,30.54,59000.0,26.0766,26.1194,26.0766,26.1194,59000.0
2013-06-21 13:10:00,30.54,30.56,30.53,30.56,44300.0,26.1194,26.1365,26.1108,26.1365,44300.0
2013-06-21 13:15:00,30.55,30.58,30.53,30.53,147200.0,26.1279,26.1536,26.1108,26.1108,147200.0
2013-06-21 13:20:00,30.53,30.53,30.49,30.49,48300.0,26.1108,26.1108,26.0766,26.0766,48300.0
2013-06-21 13:25:00,30.49,30.52,30.48,30.5,54700.0,26.0766,26.1023,26.068,26.0852,54700.0
2013-06-21 13:30:00,30.51,30.55,30.5,30.55,145100.0,26.0937,26.1279,26.0852,26.1279,145100.0
2013-06-21 13:35:00,30.54,30.55,30.5,30.52,76100.0,26.1194,26.1279,26.0852,26.1023,76100.0
2013-06-21 13:40:00,30.53,30.54,30.5,30.51,75400.0,26.1108,26.1194,26.0852,26.0937,75400.0
2013-06-21 13:45:00,30.5,30.51,30.46,30.47,109800.0,26.0852,26.0937,26.0509,26.0595,109800.0
2013-06-21 13:50:00,30.47,30.48,30.41,30.42,67400.0,26.0595,26.068,26.0082,26.0167,67400.0
2013-06-21 13:55:00,30.42,30.43,30.38,30.4,72800.0,26.0167,26.0253,25.9825,25.9996,72800.0
2013-06-21 14:00:00,30.4,30.43,30.38,30.4,73600.0,25.9996,26.0253,25.9825,25.9996,73600.0
2013-06-21 14:05:00,30.4,30.4,30.37,30.39,81400.0,25.9996,25.9996,25.974,25.9911,81400.0
2013-06-21 14:10:00,30.39,30.42,30.39,30.42,129300.0,25.9911,26.0167,25.9911,26.0167,129300.0
2013-06-21 14:15:00,30.42,30.45,30.41,30.44,107100.0,26.0167,26.0424,26.0082,26.0338,107100.0
2013-06-21 14:20:00,30.44,30.44,30.41,30.41,93300.0,26.0338,26.0338,26.0082,26.0082,93300.0
2013-06-21 14:25:00,30.4,30.45,30.4,30.44,81700.0,25.9996,26.0424,25.9996,26.0338,81700.0
2013-06-21 14:30:00,30.45,30.46,30.43,30.46,72700.0,26.0424,26.0509,26.0253,26.0509,72700.0
2013-06-21 14:35:00,30.46,30.49,30.45,30.47,109400.0,26.0509,26.0766,26.0424,26.0595,109400.0
2013-06-21 14:40:00,30.47,30.48,30.42,30.43,158300.0,26.0595,26.068,26.0167,26.0253,158300.0
2013-06-21 14:45:00,30.44,30.47,30.43,30.44,63500.0,26.0338,26.0595,26.0253,26.0338,63500.0
2013-06-21 14:50:00,30.45,30.48,30.45,30.47,56400.0,26.0424,26.068,26.0424,26.0595,56400.0
2013-06-21 14:55:00,30.47,30.5,30.44,30.5,74000.0,26.0595,26.0852,26.0338,26.0852,74000.0
2013-06-21 15:00:00,30.51,30.54,30.5,30.54,187300.0,26.0937,26.1194,26.0852,26.1194,187300.0
2013-06-21 15:05:00,30.54,30.58,30.53,30.55,119300.0,26.1194,26.1536,26.1108,26.1279,119300.0
2013-06-21 15:10:00,30.56,30.59,30.55,30.56,193000.0,26.1365,26.1621,26.1279,26.1365,193000.0
2013-06-21 15:15:00,30.57,30.58,30.54,30.54,78300.0,26.145,26.1536,26.1194,26.1194,78300.0
2013-06-21 15:20:00,30.55,30.57,30.53,30.55,92200.0,26.1279,26.145,26.1108,26.1279,92200.0
2013-06-21 15:25:00,30.55,30.57,30.54,30.57,108500.0,26.1279,26.145,26.1194,26.145,108500.0
2013-06-21 15:30:00,30.57,30.57,30.54,30.54,140000.0,26.145,26.145,26.1194,26.1194,140000.0
2013-06-21 15:35:00,30.53,30.56,30.53,30.54,154700.0,26.1108,26.1365,26.1108,26.1194,154700.0
2013-06-21 15:40:00,30.54,30.55,30.5,30.5,226900.0,26.1194,26.1279,26.0852,26.0852,226900.0
2013-06-21 15:45:00,30.5,30.54,30.47,30.54,683200.0,26.0852,26.1194,26.0595,26.1194,683200.0
2013-06-21 15:50:00,30.54,30.54,30.5,30.53,708600.0,26.1194,26.1194,26.0852,26.1108,708600.0
2013-06-21 15:55:00,30.53,30.54,30.5,30.53,807100.0,26.1108,26.1194,26.0852,26.1108,807100.0
2013-06-24 09:30:00,30.24,30.29,30.19,30.22,253400.0,25.8628,25.9055,25.82,25.8457,253400.0
2013-06-24 09:35:00,30.22,30.23,30.13,30.16,201500.0,25.8457,25.8542,25.7687,25.7944,201500.0
2013-06-24 09:40:00,30.16,30.2,30.16,30.19,144200.0,25.7944,25.8286,25.7944,25.82,144200.0
2013-06-24 09:45:00,30.18,30.22,30.16,30.2,176000.0,25.8115,25.8457,25.7944,25.8286,176000.0
2013-06-24 09:50:00,30.21,30.22,30.08,30.11,182400.0,25.8371,25.8457,25.7259,25.7516,182400.0
2013-06-24 09:55:00,30.1,30.1,30.04,30.07,159200.0,25.7431,25.7431,25.6917,25.7174,159200.0
2013-06-24 10:00:00,30.07,30.07,30.0,30.06,197800.0,25.7174,25.7174,25.6575,25.7088,197800.0
2013-06-24 10:05:00,30.06,30.08,30.05,30.07,151800.0,25.7088,25.7259,25.7003,25.7174,151800.0
2013-06-24 10:10:00,30.07,30.1,30.06,30.1,137300.0,25.7174,25.7431,25.7088,25.7431,137300.0
2013-06-24 10:15:00,30.09,30.14,30.08,30.13,101400.0,25.7345,25.7773,25.7259,25.7687,101400.0
2013-06-24 10:20:00,30.13,30.13,30.06,30.06,146900.0,25.7687,25.7687,25.7088,25.7088,146900.0
2013-06-24 10:25:00,30.06,30.1,30.03,30.08,235700.0,25.7088,25.7431,25.6832,25.7259,235700.0
2013-06-24 10:30:00,30.08,30.1,30.04,30.06,375200.0,25.7259,25.7431,25.6917,25.7088,375200.0
2013-06-24 10:35:00,30.07,30.16,30.06,30.15,146800.0,25.7174,25.7944,25.7088,25.7858,146800.0
2013-06-24 10:40:00,30.14,30.16,30.11,30.14,120800.0,25.7773,25.7944,25.7516,25.7773,120800.0
2013-06-24 10:45:00,30.14,30.17,30.11,30.16,169200.0,25.7773,25.8029,25.7516,25.7944,169200.0
2013-06-24 10:50:00,30.16,30.17,30.13,30.15,131100.0,25.7944,25.8029,25.7687,25.7858,131100.0
2013-06-24 10:55:00,30.15,30.18,30.11,30.11,131200.0,25.7858,25.8115,25.7516,25.7516,131200.0
2013-06-24 11:00:00,30.11,30.13,30.11,30.11,455400.0,25.7516,25.7687,25.7516,25.7516,455400.0
2013-06-24 11:05:00,30.1,30.12,30.07,30.1,218400.0,25.7431,25.7602,25.7174,25.7431,218400.0
2013-06-24 11:10:00,30.1,30.11,30.06,30.06,138700.0,25.7431,25.7516,25.7088,25.7088,138700.0
2013-06-24 11:15:00,30.07,30.08,30.03,30.03,94900.0,25.7174,25.7259,25.6832,25.6832,94900.0
2013-06-24 11:20:00,30.03,30.03,29.98,29.99,131400.0,25.6832,25.6832,25.6404,25.649,131400.0
2013-06-24 11:25:00,29.99,29.99,29.94,29.94,185500.0,25.649,25.649,25.6062,25.6062,185500.0
2013-06-24 11:30:00,29.94,30.02,29.94,30.0,139100.0,25.6062,25.6746,25.6062,25.6575,139100.0
2013-06-24 11:35:00,30.0,30.01,29.98,30.01,42600.0,25.6575,25.6661,25.6404,25.6661,42600.0
2013-06-24 11:40:00,30.01,30.04,29.99,29.99,35100.0,25.6661,25.6917,25.649,25.649,35100.0
2013-06-24 11:45:00,29.99,30.01,29.98,30.0,53200.0,25.649,25.6661,25.6404,25.6575,53200.0
2013-06-24 11:50:00,30.0,30.05,30.0,30.03,72300.0,25.6575,25.7003,25.6575,25.6832,72300.0
2013-06-24 11:55:00,30.02,30.04,29.99,30.03,96600.0,25.6746,25.6917,25.649,25.6832,96600.0
2013-06-24 12:00:00,30.02,30.05,29.98,30.0,312500.0,25.6746,25.7003,25.6404,25.6575,312500.0
2013-06-24 12:05:00,29.99,29.99,29.96,29.97,144100.0,25.649,25.649,25.6233,25.6319,144100.0
2013-06-24 12:10:00,29.98,29.98,29.95,29.96,100500.0,25.6404,25.6404,25.6148,25.6233,100500.0
2013-06-24 12:15:00,29.95,29.98,29.95,29.96,65100.0,25.6148,25.6404,25.6148,25.6233,65100.0
2013-06-24 12:20:00,29.95,29.98,29.94,29.98,71300.0,25.6148,25.6404,25.6062,25.6404,71300.0
2013-06-24 12:25:00,29.98,30.03,29.95,30.02,196500.0,25.6404,25.6832,25.6148,25.6746,196500.0
2013-06-24 12:30:00,30.02,30.06,30.02,30.05,151600.0,25.6746,25.7088,25.6746,25.7003,151600.0
2013-06-24 12:35:00,30.05,30.06,30.02,30.03,53600.0,25.7003,25.7088,25.6746,25.6832,53600.0
2013-06-24 12:40:00,30.03,30.06,30.01,30.04,77100.0,25.6832,25.7088,25.6661,25.6917,77100.0
2013-06-24 12:45:00,30.04,30.06,30.03,30.04,56100.0,25.6917,25.7088,25.6832,25.6917,56100.0
2013-06-24 12:50:00,30.03,30.05,30.01,30.05,69600.0,25.6832,25.7003,25.6661,25.7003,69600.0
2013-06-24 12:55:00,30.05,30.08,30.03,30.08,77200.0,25.7003,25.7259,25.6832,25.7259,77200.0
2013-06-24 13:00:00,30.08,30.09,30.06,30.08,27800.0,25.7259,25.7345,25.7088,25.7259,27800.0
2013-06-24 13:05:00,30.07,30.07,30.03,30.03,100800.0,25.7174,25.7174,25.6832,25.6832,100800.0
2013-06-24 13:10:00,30.04,30.11,30.03,30.11,103700.0,25.6917,25.7516,25.6832,25.7516,103700.0
2013-06-24 13:15:00,30.1,30.11,30.06,30.1,69800.0,25.7431,25.7516,25.7088,25.7431,69800.0
2013-06-24 13:20:00,30.11,30.13,30.08,30.12,146100.0,25.7516,25.7687,25.7259,25.7602,146100.0
2013-06-24 13:25:00,30.11,30.12,30.07,30.1,77500.0,25.7516,25.7602,25.7174,25.7431,77500.0
2013-06-24 13:30:00,30.1,30.14,30.09,30.09,92900.0,25.7431,25.7773,25.7345,25.7345,92900.0
2013-06-24 13:35:00,30.1,30.12,30.07,30.11,47400.0,25.7431,25.7602,25.7174,25.7516,47400.0
2013-06-24 13:40:00,30.11,30.15,30.1,30.15,66300.0,25.7516,25.7858,25.7431,25.7858,66300.0
2013-06-24 13:45:00,30.16,30.16,30.12,30.12,98300.0,25.7944,25.7944,25.7602,25.7602,98300.0
2013-06-24 13:50:00,30.12,30.13,30.1,30.13,65000.0,25.7602,25.7687,25.7431,25.7687,65000.0
2013-06-24 13:55:00,30.13,30.17,30.11,30.17,44400.0,25.7687,25.8029,25.7516,25.8029,44400.0
2013-06-24 14:00:00,30.17,30.2,30.13,30.19,273100.0,25.8029,25.8286,25.7687,25.82,273100.0
2013-06-24 14:05:00,30.19,30.24,30.19,30.23,181100.0,25.82,25.8628,25.82,25.8542,181100.0
2013-06-24 14:10:00,30.24,30.26,30.23,30.23,91200.0,25.8628,25.8799,25.8542,25.8542,91200.0
2013-06-24 14:15:00,30.23,30.27,30.23,30.27,60100.0,25.8542,25.8884,25.8542,25.8884,60100.0
2013-06-24 14:20:00,30.27,30.31,30.25,30.26,233900.0,25.8884,25.9227,25.8713,25.8799,233900.0
2013-06-24 14:25:00,30.26,30.3,30.25,30.28,81600.0,25.8799,25.9141,25.8713,25.897,81600.0
2013-06-24 14:30:00,30.28,30.32,30.28,30.3,97700.0,25.897,25.9312,25.897,25.9141,97700.0
2013-06-24 14:35:00,30.3,30.34,30.29,30.34,47900.0,25.9141,25.9483,25.9055,25.9483,47900.0
2013-06-24 14:40:00,30.34,30.35,30.3,30.32,107300.0,25.9483,25.9569,25.9141,25.9312,107300.0
2013-06-24 14:45:00,30.32,30.33,30.29,30.32,97600.0,25.9312,25.9398,25.9055,25.9312,97600.0
2013-06-24 14:50:00,30.32,30.35,30.29,30.3,198900.0,25.9312,25.9569,25.9055,25.9141,198900.0
2013-06-24 14:55:00,30.29,30.3,30.25,30.28,108400.0,25.9055,25.9141,25.8713,25.897,108400.0
2013-06-24 15:00:00,30.27,30.31,30.25,30.3,93900.0,25.8884,25.9227,25.8713,25.9141,93900.0
2013-06-24 15:05:00,30.3,30.33,30.3,30.3,131700.0,25.9141,25.9398,25.9141,25.9141,131700.0
2013-06-24 15:10:00,30.3,30.33,30.28,30.28,74900.0,25.9141,25.9398,25.897,25.897,74900.0
2013-06-24 15:15:00,30.28,30.28,30.21,30.24,108800.0,25.897,25.897,25.8371,25.8628,108800.0
2013-06-24 15:20:00,30.23,30.27,30.22,30.25,126200.0,25.8542,25.8884,25.8457,25.8713,126200.0
2013-06-24 15:25:00,30.25,30.25,30.21,30.23,107800.0,25.8713,25.8713,25.8371,25.8542,107800.0
2013-06-24 15:30:00,30.23,30.28,30.22,30.24,149400.0,25.8542,25.897,25.8457,25.8628,149400.0
2013-06-24 15:35:00,30.24,30.3,30.24,30.29,75000.0,25.8628,25.9141,25.8628,25.9055,75000.0
2013-06-24 15:40:00,30.3,30.3,30.26,30.27,131700.0,25.9141,25.9141,25.8799,25.8884,131700.0
2013-06-24 15:45:00,30.26,30.26,30.16,30.18,270200.0,25.8799,25.8799,25.7944,25.8115,270200.0
2013-06-24 15:50:00,30.18,30.23,30.17,30.21,280100.0,25.8115,25.8542,25.8029,25.8371,280100.0
2013-06-24 15:55:00,30.21,30.21,30.13,30.14,611000.0,25.8371,25.8371,25.7687,25.7773,611000.0
2013-06-25 09:30:00,30.45,30.45,30.39,30.43,147800.0,26.0424,26.0424,25.9911,26.0253,147800.0
2013-06-25 09:35:00,30.44,30.44,30.37,30.42,110900.0,26.0338,26.0338,25.974,26.0167,110900.0
2013-06-25 09:40:00,30.43,30.47,30.42,30.45,125200.0,26.0253,26.0595,26.0167,26.0424,125200.0
2013-06-25 09:45:00,30.45,30.46,30.38,30.38,80900.0,26.0424,26.0509,25.9825,25.9825,80900.0
2013-06-25 09:50:00,30.38,30.39,30.31,30.32,69400.0,25.9825,25.9911,25.9227,25.9312,69400.0
2013-06-25 09:55:00,30.31,30.34,30.29,30.34,236900.0,25.9227,25.9483,25.9055,25.9483,236900.0
2013-06-25 10:00:00,30.33,30.37,30.3,30.35,353700.0,25.9398,25.974,25.9141,25.9569,353700.0
2013-06-25 10:05:00,30.34,30.35,30.27,30.29,192500.0,25.9483,25.9569,25.8884,25.9055,192500.0
2013-06-25 10:10:00,30.3,30.3,30.24,30.27,240800.0,25.9141,25.9141,25.8628,25.8884,240800.0
2013-06-25 10:15:00,30.27,30.27,30.21,30.23,195700.0,25.8884,25.8884,25.8371,25.8542,195700.0
2013-06-25 10:20:00,30.23,30.26,30.21,30.25,373200.0,25.8542,25.8799,25.8371,25.8713,373200.0
2013-06-25 10:25:00,30.26,30.26,30.2,30.24,100700.0,25.8799,25.8799,25.8286,25.8628,100700.0
2013-06-25 10:30:00,30.23,30.26,30.22,30.26,118400.0,25.8542,25.8799,25.8457,25.8799,118400.0
2013-06-25 10:35:00,30.26,30.3,30.23,30.29,129800.0,25.8799,25.9141,25.8542,25.9055,129800.0
2013-06-25 10:40:00,30.29,30.31,30.27,30.28,98200.0,25.9055,25.9227,25.8884,25.897,98200.0
2013-06-25 10:45:00,30.28,30.35,30.28,30.35,93000.0,25.897,25.9569,25.897,25.9569,93000.0
2013-06-25 10:50:00,30.34,30.35,30.32,30.34,49300.0,25.9483,25.9569,25.9312,25.9483,49300.0
2013-06-25 10:55:00,30.34,30.36,30.33,30.33,96100.0,25.9483,25.9654,25.9398,25.9398,96100.0
2013-06-25 11:00:00,30.33,30.34,30.3,30.32,63900.0,25.9398,25.9483,25.9141,25.9312,63900.0
2013-06-25 11:05:00,30.32,30.37,30.31,30.37,152800.0,25.9312,25.974,25.9227,25.974,152800.0
2013-06-25 11:10:00,30.36,30.37,30.33,30.34,98900.0,25.9654,25.974,25.9398,25.9483,98900.0
2013-06-25 11:15:00,30.34,30.35,30.3,30.31,135100.0,25.9483,25.9569,25.9141,25.9227,135100.0
2013-06-25 11:20:00,30.32,30.32,30.29,30.29,99200.0,25.9312,25.9312,25.9055,25.9055,99200.0
2013-06-25 11:25:00,30.29,30.29,30.27,30.28,185400.0,25.9055,25.9055,25.8884,25.897,185400.0
2013-06-25 11:30:00,30.28,30.34,30.28,30.32,134600.0,25.897,25.9483,25.897,25.9312,134600.0
2013-06-25 11:35:00,30.33,30.35,30.33,30.34,51600.0,25.9398,25.9569,25.9398,25.9483,51600.0
2013-06-25 11:40:00,30.34,30.36,30.3,30.32,115500.0,25.9483,25.9654,25.9141,25.9312,115500.0
2013-06-25 11:45:00,30.32,30.33,30.29,30.33,68500.0,25.9312,25.9398,25.9055,25.9398,68500.0
2013-06-25 11:50:00,30.33,30.36,30.32,30.35,78600.0,25.9398,25.9654,25.9312,25.9569,78600.0
2013-06-25 11:55:00,30.34,30.37,30.34,30.37,44500.0,25.9483,25.974,25.9483,25.974,44500.0
2013-06-25 12:00:00,30.36,30.39,30.34,30.38,131300.0,25.9654,25.9911,25.9483,25.9825,131300.0
2013-06-25 12:05:00,30.38,30.41,30.38,30.41,74400.0,25.9825,26.0082,25.9825,26.0082,74400.0
2013-06-25 12:10:00,30.4,30.42,30.4,30.41,49800.0,25.9996,26.0167,25.9996,26.0082,49800.0
2013-06-25 12:15:00,30.41,30.42,30.39,30.4,38800.0,26.0082,26.0167,25.9911,25.9996,38800.0
2013-06-25 12:20:00,30.4,30.41,30.38,30.38,38700.0,25.9996,26.0082,25.9825,25.9825,38700.0
2013-06-25 12:25:00,30.38,30.38,30.36,30.37,23700.0,25.9825,25.9825,25.9654,25.974,23700.0
2013-06-25 12:30:00,30.37,30.42,30.37,30.41,35400.0,25.974,26.0167,25.974,26.0082,35400.0
2013-06-25 12:35:00,30.41,30.42,30.39,30.4,80000.0,26.0082,26.0167,25.9911,25.9996,80000.0
2013-06-25 12:40:00,30.4,30.4,30.37,30.37,20200.0,25.9996,25.9996,25.974,25.974,20200.0
2013-06-25 12:45:00,30.38,30.39,30.36,30.37,32200.0,25.9825,25.9911,25.9654,25.974,32200.0
2013-06-25 12:50:00,30.37,30.38,30.36,30.38,31600.0,25.974,25.9825,25.9654,25.9825,31600.0
2013-06-25 12:55:00,30.37,30.37,30.36,30.36,17000.0,25.974,25.974,25.9654,25.9654,17000.0
2013-06-25 13:00:00,30.36,30.38,30.36,30.37,20600.0,25.9654,25.9825,25.9654,25.974,20600.0
2013-06-25 13:05:00,30.38,30.38,30.33,30.33,107200.0,25.9825,25.9825,25.9398,25.9398,107200.0
2013-06-25 13:10:00,30.34,30.37,30.33,30.36,50400.0,25.9483,25.974,25.9398,25.9654,50400.0
2013-06-25 13:15:00,30.36,30.36,30.32,30.32,43200.0,25.9654,25.9654,25.9312,25.9312,43200.0
2013-06-25 13:20:00,30.31,30.31,30.29,30.3,64700.0,25.9227,25.9227,25.9055,25.9141,64700.0
2013-06-25 13:25:00,30.3,30.32,30.3,30.31,22200.0,25.9141,25.9312,25.9141,25.9227,22200.0
2013-06-25 13:30:00,30.31,30.33,30.29,30.32,46500.0,25.9227,25.9398,25.9055,25.9312,46500.0
2013-06-25 13:35:00,30.32,30.34,30.32,30.33,28900.0,25.9312,25.9483,25.9312,25.9398,28900.0
2013-06-25 13:40:00,30.33,30.35,30.32,30.35,68800.0,25.9398,25.9569,25.9312,25.9569,68800.0
2013-06-25 13:45:00,30.35,30.38,30.35,30.36,175500.0,25.9569,25.9825,25.9569,25.9654,175500.0
2013-06-25 13:50:00,30.36,30.37,30.35,30.35,26200.0,25.9654,25.974,25.9569,25.9569,26200.0
2013-06-25 13:55:00,30.35,30.35,30.31,30.32,45800.0,25.9569,25.9569,25.9227,25.9312,45800.0
2013-06-25 14:00:00,30.32,30.34,30.3,30.33,61400.0,25.9312,25.9483,25.9141,25.9398,61400.0
2013-06-25 14:05:00,30.33,30.34,30.32,30.33,68200.0,25.9398,25.9483,25.9312,25.9398,68200.0
2013-06-25 14:10:00,30.34,30.38,30.34,30.38,50900.0,25.9483,25.9825,25.9483,25.9825,50900.0
2013-06-25 14:15:00,30.37,30.4,30.37,30.39,22700.0,25.974,25.9996,25.974,25.9911,22700.0
2013-06-25 14:20:00,30.39,30.39,30.35,30.36,49700.0,25.9911,25.9911,25.9569,25.9654,49700.0
2013-06-25 14:25:00,30.36,30.38,30.36,30.38,53000.0,25.9654,25.9825,25.9654,25.9825,53000.0
2013-06-25 14:30:00,30.37,30.4,30.35,30.4,55900.0,25.974,25.9996,25.9569,25.9996,55900.0
2013-06-25 14:35:00,30.39,30.41,30.38,30.38,83000.0,25.9911,26.0082,25.9825,25.9825,83000.0
2013-06-25 14:40:00,30.38,30.39,30.38,30.38,22800.0,25.9825,25.9911,25.9825,25.9825,22800.0
2013-06-25 14:45:00,30.38,30.39,30.36,30.36,54300.0,25.9825,25.9911,25.9654,25.9654,54300.0
2013-06-25 14:50:00,30.37,30.39,30.36,30.38,35200.0,25.974,25.9911,25.9654,25.9825,35200.0
2013-06-25 14:55:00,30.38,30.4,30.36,30.37,32900.0,25.9825,25.9996,25.9654,25.974,32900.0
2013-06-25 15:00:00,30.37,30.4,30.37,30.38,88000.0,25.974,25.9996,25.974,25.9825,88000.0
2013-06-25 15:05:00,30.38,30.4,30.37,30.39,83400.0,25.9825,25.9996,25.974,25.9911,83400.0
2013-06-25 15:10:00,30.39,30.41,30.39,30.4,32500.0,25.9911,26.0082,25.9911,25.9996,32500.0
2013-06-25 15:15:00,30.41,30.42,30.39,30.4,72600.0,26.0082,26.0167,25.9911,25.9996,72600.0
2013-06-25 15:20:00,30.39,30.44,30.39,30.44,222500.0,25.9911,26.0338,25.9911,26.0338,222500.0
2013-06-25 15:25:00,30.44,30.46,30.43,30.46,42800.0,26.0338,26.0509,26.0253,26.0509,42800.0
2013-06-25 15:30:00,30.46,30.49,30.45,30.49,45300.0,26.0509,26.0766,26.0424,26.0766,45300.0
2013-06-25 15:35:00,30.49,30.51,30.48,30.49,102500.0,26.0766,26.0937,26.068,26.0766,102500.0
2013-06-25 15:40:00,30.49,30.51,30.46,30.48,133700.0,26.0766,26.0937,26.0509,26.068,133700.0
2013-06-25 15:45:00,30.47,30.48,30.44,30.46,360400.0,26.0595,26.068,26.0338,26.0509,360400.0
2013-06-25 15:50:00,30.46,30.47,30.43,30.46,290600.0,26.0509,26.0595,26.0253,26.0509,290600.0
2013-06-25 15:55:00,30.46,30.46,30.4,30.41,524800.0,26.0509,26.0509,25.9996,26.0082,524800.0
2013-06-26 09:30:00,30.69,30.7,30.64,30.64,445200.0,26.2476,26.2562,26.2049,26.2049,445200.0
2013-06-26 09:35:00,30.63,30.65,30.6,30.6,369300.0,26.1963,26.2134,26.1707,26.1707,369300.0
2013-06-26 09:40:00,30.6,30.61,30.52,30.53,642100.0,26.1707,26.1792,26.1023,26.1108,642100.0
2013-06-26 09:45:00,30.53,30.56,30.53,30.56,559800.0,26.1108,26.1365,26.1108,26.1365,559800.0
2013-06-26 09:50:00,30.56,30.59,30.55,30.58,557200.0,26.1365,26.1621,26.1279,26.1536,557200.0
2013-06-26 09:55:00,30.59,30.59,30.57,30.59,345900.0,26.1621,26.1621,26.145,26.1621,345900.0
2013-06-26 10:00:00,30.6,30.64,30.58,30.6,1699200.0,26.1707,26.2049,26.1536,26.1707,1699200.0
2013-06-26 10:05:00,30.6,30.61,30.54,30.55,1572800.0,26.1707,26.1792,26.1194,26.1279,1572800.0
2013-06-26 10:10:00,30.56,30.57,30.54,30.55,165800.0,26.1365,26.145,26.1194,26.1279,165800.0
2013-06-26 10:15:00,30.55,30.55,30.51,30.53,275500.0,26.1279,26.1279,26.0937,26.1108,275500.0
2013-06-26 10:20:00,30.53,30.58,30.53,30.56,817600.0,26.1108,26.1536,26.1108,26.1365,817600.0
2013-06-26 10:25:00,30.56,30.57,30.54,30.54,214400.0,26.1365,26.145,26.1194,26.1194,214400.0
2013-06-26 10:30:00,30.55,30.56,30.52,30.53,246500.0,26.1279,26.1365,26.1023,26.1108,246500.0
2013-06-26 10:35:00,30.53,30.57,30.52,30.56,268000.0,26.1108,26.145,26.1023,26.1365,268000.0
2013-06-26 10:40:00,30.56,30.6,30.55,30.6,130700.0,26.1365,26.1707,26.1279,26.1707,130700.0
2013-06-26 10:45:00,30.59,30.62,30.59,30.61,104500.0,26.1621,26.1878,26.1621,26.1792,104500.0
2013-06-26 10:50:00,30.6,30.61,30.59,30.59,37100.0,26.1707,26.1792,26.1621,26.1621,37100.0
2013-06-26 10:55:00,30.59,30.59,30.55,30.56,144600.0,26.1621,26.1621,26.1279,26.1365,144600.0
2013-06-26 11:00:00,30.55,30.56,30.53,30.53,150300.0,26.1279,26.1365,26.1108,26.1108,150300.0
2013-06-26 11:05:00,30.52,30.54,30.51,30.52,237100.0,26.1023,26.1194,26.0937,26.1023,237100.0
2013-06-26 11:10:00,30.53,30.54,30.52,30.54,97900.0,26.1108,26.1194,26.1023,26.1194,97900.0
2013-06-26 11:15:00,30.54,30.58,30.54,30.56,163100.0,26.1194,26.1536,26.1194,26.1365,163100.0
2013-06-26 11:20:00,30.56,30.56,30.52,30.53,98000.0,26.1365,26.1365,26.1023,26.1108,98000.0
2013-06-26 11:25:00,30.53,30.53,30.5,30.5,110700.0,26.1108,26.1108,26.0852,26.0852,110700.0
2013-06-26 11:30:00,30.5,30.53,30.5,30.53,59800.0,26.0852,26.1108,26.0852,26.1108,59800.0
2013-06-26 11:35:00,30.53,30.54,30.48,30.5,165200.0,26.1108,26.1194,26.068,26.0852,165200.0
2013-06-26 11:40:00,30.51,30.53,30.49,30.51,77400.0,26.0937,26.1108,26.0766,26.0937,77400.0
2013-06-26 11:45:00,30.52,30.54,30.5,30.53,316600.0,26.1023,26.1194,26.0852,26.1108,316600.0
2013-06-26 11:50:00,30.53,30.54,30.53,30.53,17900.0,26.1108,26.1194,26.1108,26.1108,17900.0
2013-06-26 11:55:00,30.53,30.53,30.5,30.51,85300.0,26.1108,26.1108,26.0852,26.0937,85300.0
2013-06-26 12:00:00,30.5,30.55,30.5,30.55,219500.0,26.0852,26.1279,26.0852,26.1279,219500.0
2013-06-26 12:05:00,30.55,30.55,30.52,30.53,92200.0,26.1279,26.1279,26.1023,26.1108,92200.0
2013-06-26 12:10:00,30.52,30.54,30.52,30.54,68900.0,26.1023,26.1194,26.1023,26.1194,68900.0
2013-06-26 12:15:00,30.54,30.55,30.54,30.55,23700.0,26.1194,26.1279,26.1194,26.1279,23700.0
2013-06-26 12:20:00,30.55,30.56,30.54,30.55,48500.0,26.1279,26.1365,26.1194,26.1279,48500.0
2013-06-26 12:25:00,30.55,30.55,30.54,30.55,444100.0,26.1279,26.1279,26.1194,26.1279,444100.0
2013-06-26 12:30:00,30.55,30.55,30.53,30.53,32400.0,26.1279,26.1279,26.1108,26.1108,32400.0
2013-06-26 12:35:00,30.53,30.55,30.52,30.55,97600.0,26.1108,26.1279,26.1023,26.1279,97600.0
2013-06-26 12:40:00,30.55,30.57,30.55,30.55,69800.0,26.1279,26.145,26.1279,26.1279,69800.0
2013-06-26 12:45:00,30.55,30.55,30.54,30.54,96800.0,26.1279,26.1279,26.1194,26.1194,96800.0
2013-06-26 12:50:00,30.54,30.55,30.53,30.53,40500.0,26.1194,26.1279,26.1108,26.1108,40500.0
2013-06-26 12:55:00,30.53,30.54,30.51,30.51,80900.0,26.1108,26.1194,26.0937,26.0937,80900.0
2013-06-26 13:00:00,30.52,30.54,30.51,30.51,102000.0,26.1023,26.1194,26.0937,26.0937,102000.0
2013-06-26 13:05:00,30.51,30.53,30.51,30.53,61000.0,26.0937,26.1108,26.0937,26.1108,61000.0
2013-06-26 13:10:00,30.53,30.57,30.53,30.57,73300.0,26.1108,26.145,26.1108,26.145,73300.0
2013-06-26 13:15:00,30.57,30.59,30.57,30.58,228900.0,26.145,26.1621,26.145,26.1536,228900.0
2013-06-26 13:20:00,30.58,30.58,30.56,30.58,47700.0,26.1536,26.1536,26.1365,26.1536,47700.0
2013-06-26 13:25:00,30.58,30.61,30.57,30.6,118300.0,26.1536,26.1792,26.145,26.1707,118300.0
2013-06-26 13:30:00,30.6,30.61,30.58,30.59,220800.0,26.1707,26.1792,26.1536,26.1621,220800.0
2013-06-26 13:35:00,30.59,30.59,30.58,30.58,44400.0,26.1621,26.1621,26.1536,26.1536,44400.0
2013-06-26 13:40:00,30.58,30.58,30.55,30.55,21700.0,26.1536,26.1536,26.1279,26.1279,21700.0
2013-06-26 13:45:00,30.56,30.58,30.55,30.57,68800.0,26.1365,26.1536,26.1279,26.145,68800.0
2013-06-26 13:50:00,30.57,30.57,30.55,30.56,80400.0,26.145,26.145,26.1279,26.1365,80400.0
2013-06-26 13:55:00,30.57,30.57,30.55,30.55,25800.0,26.145,26.145,26.1279,26.1279,25800.0
2013-06-26 14:00:00,30.56,30.58,30.55,30.56,81400.0,26.1365,26.1536,26.1279,26.1365,81400.0
2013-06-26 14:05:00,30.56,30.57,30.54,30.56,39700.0,26.1365,26.145,26.1194,26.1365,39700.0
2013-06-26 14:10:00,30.55,30.56,30.55,30.56,43200.0,26.1279,26.1365,26.1279,26.1365,43200.0
2013-06-26 14:15:00,30.55,30.57,30.55,30.55,99800.0,26.1279,26.145,26.1279,26.1279,99800.0
2013-06-26 14:20:00,30.55,30.58,30.55,30.56,68800.0,26.1279,26.1536,26.1279,26.1365,68800.0
2013-06-26 14:25:00,30.57,30.59,30.56,30.58,40500.0,26.145,26.1621,26.1365,26.1536,40500.0
2013-06-26 14:30:00,30.58,30.59,30.55,30.55,139000.0,26.1536,26.1621,26.1279,26.1279,139000.0
2013-06-26 14:35:00,30.55,30.56,30.54,30.55,202400.0,26.1279,26.1365,26.1194,26.1279,202400.0
2013-06-26 14:40:00,30.55,30.58,30.55,30.55,239800.0,26.1279,26.1536,26.1279,26.1279,239800.0
2013-06-26 14:45:00,30.55,30.56,30.54,30.55,122300.0,26.1279,26.1365,26.1194,26.1279,122300.0
2013-06-26 14:50:00,30.55,30.55,30.54,30.54,149900.0,26.1279,26.1279,26.1194,26.1194,149900.0
2013-06-26 14:55:00,30.54,30.56,30.53,30.53,251100.0,26.1194,26.1365,26.1108,26.1108,251100.0
2013-06-26 15:00:00,30.53,30.58,30.53,30.57,311400.0,26.1108,26.1536,26.1108,26.145,311400.0
2013-06-26 15:05:00,30.56,30.58,30.55,30.57,316900.0,26.1365,26.1536,26.1279,26.145,316900.0
2013-06-26 15:10:00,30.57,30.59,30.57,30.59,251900.0,26.145,26.1621,26.145,26.1621,251900.0
2013-06-26 15:15:00,30.59,30.6,30.58,30.6,240400.0,26.1621,26.1707,26.1536,26.1707,240400.0
2013-06-26 15:20:00,30.59,30.61,30.58,30.58,233400.0,26.1621,26.1792,26.1536,26.1536,233400.0
2013-06-26 15:25:00,30.59,30.59,30.57,30.59,197200.0,26.1621,26.1621,26.145,26.1621,197200.0
2013-06-26 15:30:00,30.59,30.61,30.58,30.6,101300.0,26.1621,26.1792,26.1536,26.1707,101300.0
2013-06-26 15:35:00,30.6,30.61,30.59,30.59,170200.0,26.1707,26.1792,26.1621,26.1621,170200.0
2013-06-26 15:40:00,30.6,30.61,30.56,30.56,127200.0,26.1707,26.1792,26.1365,26.1365,127200.0
2013-06-26 15:45:00,30.57,30.59,30.56,30.59,300900.0,26.145,26.1621,26.1365,26.1621,300900.0
2013-06-26 15:50:00,30.58,30.6,30.58,30.6,405400.0,26.1536,26.1707,26.1536,26.1707,405400.0
2013-06-26 15:55:00,30.6,30.6,30.56,30.56,804900.0,26.1707,26.1707,26.1365,26.1365,804900.0
2013-06-27 09:30:00,30.75,30.77,30.73,30.74,110800.0,26.299,26.3161,26.2819,26.2904,110800.0
2013-06-27 09:35:00,30.74,30.75,30.71,30.75,192400.0,26.2904,26.299,26.2648,26.299,192400.0
2013-06-27 09:40:00,30.75,30.77,30.75,30.75,36300.0,26.299,26.3161,26.299,26.299,36300.0
2013-06-27 09:45:00,30.75,30.81,30.74,30.8,43600.0,26.299,26.3503,26.2904,26.3417,43600.0
2013-06-27 09:50:00,30.8,30.81,30.78,30.79,47500.0,26.3417,26.3503,26.3246,26.3332,47500.0
2013-06-27 09:55:00,30.79,30.84,30.79,30.82,84500.0,26.3332,26.3759,26.3332,26.3588,84500.0
2013-06-27 10:00:00,30.82,30.84,30.77,30.77,131800.0,26.3588,26.3759,26.3161,26.3161,131800.0
2013-06-27 10:05:00,30.76,30.81,30.75,30.81,53600.0,26.3075,26.3503,26.299,26.3503,53600.0
2013-06-27 10:10:00,30.81,30.81,30.79,30.8,44600.0,26.3503,26.3503,26.3332,26.3417,44600.0
2013-06-27 10:15:00,30.8,30.81,30.77,30.79,137400.0,26.3417,26.3503,26.3161,26.3332,137400.0
2013-06-27 10:20:00,30.8,30.82,30.79,30.81,55400.0,26.3417,26.3588,26.3332,26.3503,55400.0
2013-06-27 10:25:00,30.82,30.85,30.81,30.84,40200.0,26.3588,26.3845,26.3503,26.3759,40200.0
2013-06-27 10:30:00,30.84,30.88,30.84,30.86,75500.0,26.3759,26.4101,26.3759,26.393,75500.0
2013-06-27 10:35:00,30.87,30.88,30.83,30.84,104300.0,26.4016,26.4101,26.3674,26.3759,104300.0
2013-06-27 10:40:00,30.84,30.86,30.82,30.83,143200.0,26.3759,26.393,26.3588,26.3674,143200.0
2013-06-27 10:45:00,30.82,30.83,30.8,30.8,78400.0,26.3588,26.3674,26.3417,26.3417,78400.0
2013-06-27 10:50:00,30.8,30.83,30.8,30.83,24400.0,26.3417,26.3674,26.3417,26.3674,24400.0
2013-06-27 10:55:00,30.83,30.84,30.82,30.83,39600.0,26.3674,26.3759,26.3588,26.3674,39600.0
2013-06-27 11:00:00,30.83,30.86,30.82,30.86,38900.0,26.3674,26.393,26.3588,26.393,38900.0
2013-06-27 11:05:00,30.86,30.86,30.81,30.82,41100.0,26.393,26.393,26.3503,26.3588,41100.0
2013-06-27 11:10:00,30.81,30.81,30.78,30.78,80300.0,26.3503,26.3503,26.3246,26.3246,80300.0
2013-06-27 11:15:00,30.78,30.81,30.78,30.8,53300.0,26.3246,26.3503,26.3246,26.3417,53300.0
2013-06-27 11:20:00,30.8,30.8,30.77,30.77,56800.0,26.3417,26.3417,26.3161,26.3161,56800.0
2013-06-27 11:25:00,30.77,30.78,30.77,30.77,52400.0,26.3161,26.3246,26.3161,26.3161,52400.0
2013-06-27 11:30:00,30.77,30.77,30.75,30.75,236500.0,26.3161,26.3161,26.299,26.299,236500.0
2013-06-27 11:35:00,30.76,30.76,30.75,30.75,24600.0,26.3075,26.3075,26.299,26.299,24600.0
2013-06-27 11:40:00,30.76,30.78,30.75,30.77,30000.0,26.3075,26.3246,26.299,26.3161,30000.0
2013-06-27 11:45:00,30.77,30.77,30.76,30.77,25800.0,26.3161,26.3161,26.3075,26.3161,25800.0
2013-06-27 11:50:00,30.77,30.79,30.76,30.79,24900.0,26.3161,26.3332,26.3075,26.3332,24900.0
2013-06-27 11:55:00,30.79,30.8,30.78,30.8,58900.0,26.3332,26.3417,26.3246,26.3417,58900.0
2013-06-27 12:00:00,30.8,30.8,30.76,30.76,132100.0,26.3417,26.3417,26.3075,26.3075,132100.0
2013-06-27 12:05:00,30.77,30.78,30.74,30.75,148500.0,26.3161,26.3246,26.2904,26.299,148500.0
2013-06-27 12:10:00,30.75,30.77,30.75,30.76,14300.0,26.299,26.3161,26.299,26.3075,14300.0
2013-06-27 12:15:00,30.75,30.78,30.75,30.78,19900.0,26.299,26.3246,26.299,26.3246,19900.0
2013-06-27 12:20:00,30.77,30.79,30.76,30.76,314500.0,26.3161,26.3332,26.3075,26.3075,314500.0
2013-06-27 12:25:00,30.76,30.76,30.74,30.76,152000.0,26.3075,26.3075,26.2904,26.3075,152000.0
2013-06-27 12:30:00,30.75,30.78,30.75,30.78,38300.0,26.299,26.3246,26.299,26.3246,38300.0
2013-06-27 12:35:00,30.77,30.78,30.77,30.78,17000.0,26.3161,26.3246,26.3161,26.3246,17000.0
2013-06-27 12:40:00,30.77,30.81,30.77,30.81,51900.0,26.3161,26.3503,26.3161,26.3503,51900.0
2013-06-27 12:45:00,30.8,30.8,30.77,30.78,62300.0,26.3417,26.3417,26.3161,26.3246,62300.0
2013-06-27 12:50:00,30.78,30.79,30.78,30.79,18800.0,26.3246,26.3332,26.3246,26.3332,18800.0
2013-06-27 12:55:00,30.79,30.81,30.79,30.79,50700.0,26.3332,26.3503,26.3332,26.3332,50700.0
2013-06-27 13:00:00,30.79,30.83,30.78,30.83,64300.0,26.3332,26.3674,26.3246,26.3674,64300.0
2013-06-27 13:05:00,30.83,30.83,30.8,30.8,14400.0,26.3674,26.3674,26.3417,26.3417,14400.0
2013-06-27 13:10:00,30.8,30.82,30.8,30.82,31400.0,26.3417,26.3588,26.3417,26.3588,31400.0
2013-06-27 13:15:00,30.8,30.82,30.8,30.82,55400.0,26.3417,26.3588,26.3417,26.3588,55400.0
2013-06-27 13:20:00,30.81,30.82,30.79,30.8,12100.0,26.3503,26.3588,26.3332,26.3417,12100.0
2013-06-27 13:25:00,30.81,30.82,30.8,30.8,80400.0,26.3503,26.3588,26.3417,26.3417,80400.0
2013-06-27 13:30:00,30.8,30.82,30.8,30.82,130500.0,26.3417,26.3588,26.3417,26.3588,130500.0
2013-06-27 13:35:00,30.82,30.84,30.82,30.83,93800.0,26.3588,26.3759,26.3588,26.3674,93800.0
2013-06-27 13:40:00,30.83,30.84,30.82,30.82,69200.0,26.3674,26.3759,26.3588,26.3588,69200.0
2013-06-27 13:45:00,30.82,30.84,30.82,30.84,137700.0,26.3588,26.3759,26.3588,26.3759,137700.0
2013-06-27 13:50:00,30.84,30.85,30.82,30.82,50600.0,26.3759,26.3845,26.3588,26.3588,50600.0
2013-06-27 13:55:00,30.82,30.83,30.77,30.78,76000.0,26.3588,26.3674,26.3161,26.3246,76000.0
2013-06-27 14:00:00,30.78,30.79,30.76,30.78,72400.0,26.3246,26.3332,26.3075,26.3246,72400.0
2013-06-27 14:05:00,30.78,30.78,30.74,30.75,99000.0,26.3246,26.3246,26.2904,26.299,99000.0
2013-06-27 14:10:00,30.75,30.75,30.72,30.73,61600.0,26.299,26.299,26.2733,26.2819,61600.0
2013-06-27 14:15:00,30.73,30.74,30.72,30.74,117300.0,26.2819,26.2904,26.2733,26.2904,117300.0
2013-06-27 14:20:00,30.75,30.76,30.74,30.74,78700.0,26.299,26.3075,26.2904,26.2904,78700.0
2013-06-27 14:25:00,30.74,30.77,30.73,30.76,157500.0,26.2904,26.3161,26.2819,26.3075,157500.0
2013-06-27 14:30:00,30.77,30.79,30.76,30.77,97000.0,26.3161,26.3332,26.3075,26.3161,97000.0
2013-06-27 14:35:00,30.78,30.78,30.75,30.75,66100.0,26.3246,26.3246,26.299,26.299,66100.0
2013-06-27 14:40:00,30.76,30.77,30.74,30.74,166900.0,26.3075,26.3161,26.2904,26.2904,166900.0
2013-06-27 14:45:00,30.74,30.75,30.72,30.75,87200.0,26.2904,26.299,26.2733,26.299,87200.0
2013-06-27 14:50:00,30.75,30.75,30.73,30.74,68000.0,26.299,26.299,26.2819,26.2904,68000.0
2013-06-27 14:55:00,30.74,30.75,30.73,30.74,91800.0,26.2904,26.299,26.2819,26.2904,91800.0
2013-06-27 15:00:00,30.75,30.75,30.73,30.73,27400.0,26.299,26.299,26.2819,26.2819,27400.0
2013-06-27 15:05:00,30.74,30.75,30.73,30.75,115500.0,26.2904,26.299,26.2819,26.299,115500.0
2013-06-27 15:10:00,30.75,30.78,30.74,30.78,36500.0,26.299,26.3246,26.2904,26.3246,36500.0
2013-06-27 15:15:00,30.78,30.78,30.76,30.76,32300.0,26.3246,26.3246,26.3075,26.3075,32300.0
2013-06-27 15:20:00,30.77,30.77,30.75,30.77,31900.0,26.3161,26.3161,26.299,26.3161,31900.0
2013-06-27 15:25:00,30.77,30.79,30.77,30.78,61200.0,26.3161,26.3332,26.3161,26.3246,61200.0
2013-06-27 15:30:00,30.78,30.79,30.76,30.76,81400.0,26.3246,26.3332,26.3075,26.3075,81400.0
2013-06-27 15:35:00,30.76,30.77,30.75,30.76,40100.0,26.3075,26.3161,26.299,26.3075,40100.0
2013-06-27 15:40:00,30.76,30.77,30.75,30.75,77300.0,26.3075,26.3161,26.299,26.299,77300.0
2013-06-27 15:45:00,30.75,30.76,30.73,30.74,100100.0,26.299,26.3075,26.2819,26.2904,100100.0
2013-06-27 15:50:00,30.74,30.76,30.73,30.76,107700.0,26.2904,26.3075,26.2819,26.3075,107700.0
2013-06-27 15:55:00,30.75,30.76,30.7,30.71,322000.0,26.299,26.3075,26.2562,26.2648,322000.0
2013-06-28 09:30:00,30.47,30.51,30.45,30.46,154600.0,26.0595,26.0937,26.0424,26.0509,154600.0
2013-06-28 09:35:00,30.46,30.49,30.44,30.48,67700.0,26.0509,26.0766,26.0338,26.068,67700.0
2013-06-28 09:40:00,30.48,30.49,30.44,30.47,164600.0,26.068,26.0766,26.0338,26.0595,164600.0
2013-06-28 09:45:00,30.48,30.51,30.41,30.44,81000.0,26.068,26.0937,26.0082,26.0338,81000.0
2013-06-28 09:50:00,30.45,30.45,30.41,30.42,64600.0,26.0424,26.0424,26.0082,26.0167,64600.0
2013-06-28 09:55:00,30.42,30.44,30.38,30.39,285900.0,26.0167,26.0338,25.9825,25.9911,285900.0
2013-06-28 10:00:00,30.4,30.42,30.39,30.4,39600.0,25.9996,26.0167,25.9911,25.9996,39600.0
2013-06-28 10:05:00,30.4,30.41,30.36,30.41,82400.0,25.9996,26.0082,25.9654,26.0082,82400.0
2013-06-28 10:10:00,30.41,30.42,30.38,30.4,55000.0,26.0082,26.0167,25.9825,25.9996,55000.0
2013-06-28 10:15:00,30.41,30.43,30.4,30.43,74300.0,26.0082,26.0253,25.9996,26.0253,74300.0
2013-06-28 10:20:00,30.42,30.44,30.41,30.43,119500.0,26.0167,26.0338,26.0082,26.0253,119500.0
2013-06-28 10:25:00,30.43,30.44,30.41,30.44,123000.0,26.0253,26.0338,26.0082,26.0338,123000.0
2013-06-28 10:30:00,30.45,30.48,30.44,30.46,45900.0,26.0424,26.068,26.0338,26.0509,45900.0
2013-06-28 10:35:00,30.46,30.53,30.46,30.51,67900.0,26.0509,26.1108,26.0509,26.0937,67900.0
2013-06-28 10:40:00,30.52,30.52,30.5,30.52,27500.0,26.1023,26.1023,26.0852,26.1023,27500.0
2013-06-28 10:45:00,30.52,30.52,30.49,30.49,55300.0,26.1023,26.1023,26.0766,26.0766,55300.0
2013-06-28 10:50:00,30.5,30.53,30.5,30.53,63400.0,26.0852,26.1108,26.0852,26.1108,63400.0
2013-06-28 10:55:00,30.54,30.59,30.54,30.57,37000.0,26.1194,26.1621,26.1194,26.145,37000.0
2013-06-28 11:00:00,30.57,30.62,30.55,30.62,80900.0,26.145,26.1878,26.1279,26.1878,80900.0
2013-06-28 11:05:00,30.62,30.65,30.62,30.63,66400.0,26.1878,26.2134,26.1878,26.1963,66400.0
2013-06-28 11:10:00,30.63,30.66,30.63,30.64,52500.0,26.1963,26.222,26.1963,26.2049,52500.0
2013-06-28 11:15:00,30.65,30.65,30.63,30.63,33900.0,26.2134,26.2134,26.1963,26.1963,33900.0
2013-06-28 11:20:00,30.62,30.63,30.6,30.6,31700.0,26.1878,26.1963,26.1707,26.1707,31700.0
2013-06-28 11:25:00,30.59,30.6,30.55,30.57,172400.0,26.1621,26.1707,26.1279,26.145,172400.0
2013-06-28 11:30:00,30.57,30.6,30.56,30.56,56100.0,26.145,26.1707,26.1365,26.1365,56100.0
2013-06-28 11:35:00,30.56,30.59,30.55,30.58,67000.0,26.1365,26.1621,26.1279,26.1536,67000.0
2013-06-28 11:40:00,30.58,30.58,30.55,30.57,46400.0,26.1536,26.1536,26.1279,26.145,46400.0
2013-06-28 11:45:00,30.56,30.61,30.55,30.61,80000.0,26.1365,26.1792,26.1279,26.1792,80000.0
2013-06-28 11:50:00,30.61,30.61,30.59,30.6,59800.0,26.1792,26.1792,26.1621,26.1707,59800.0
2013-06-28 11:55:00,30.6,30.61,30.59,30.6,30800.0,26.1707,26.1792,26.1621,26.1707,30800.0
2013-06-28 12:00:00,30.6,30.61,30.57,30.58,22200.0,26.1707,26.1792,26.145,26.1536,22200.0
2013-06-28 12:05:00,30.58,30.58,30.53,30.54,80500.0,26.1536,26.1536,26.1108,26.1194,80500.0
2013-06-28 12:10:00,30.53,30.54,30.5,30.53,29500.0,26.1108,26.1194,26.0852,26.1108,29500.0
2013-06-28 12:15:00,30.53,30.54,30.51,30.51,40000.0,26.1108,26.1194,26.0937,26.0937,40000.0
2013-06-28 12:20:00,30.52,30.52,30.49,30.52,37300.0,26.1023,26.1023,26.0766,26.1023,37300.0
2013-06-28 12:25:00,30.52,30.53,30.51,30.53,10400.0,26.1023,26.1108,26.0937,26.1108,10400.0
2013-06-28 12:30:00,30.54,30.54,30.52,30.54,34400.0,26.1194,26.1194,26.1023,26.1194,34400.0
2013-06-28 12:35:00,30.54,30.57,30.54,30.56,21300.0,26.1194,26.145,26.1194,26.1365,21300.0
2013-06-28 12:40:00,30.55,30.57,30.54,30.56,37000.0,26.1279,26.145,26.1194,26.1365,37000.0
2013-06-28 12:45:00,30.55,30.56,30.55,30.56,8000.0,26.1279,26.1365,26.1279,26.1365,8000.0
2013-06-28 12:50:00,30.56,30.6,30.55,30.59,44700.0,26.1365,26.1707,26.1279,26.1621,44700.0
2013-06-28 12:55:00,30.6,30.6,30.57,30.57,24300.0,26.1707,26.1707,26.145,26.145,24300.0
2013-06-28 13:00:00,30.57,30.57,30.55,30.56,40200.0,26.145,26.145,26.1279,26.1365,40200.0
2013-06-28 13:05:00,30.57,30.59,30.57,30.58,27900.0,26.145,26.1621,26.145,26.1536,27900.0
2013-06-28 13:10:00,30.58,30.61,30.58,30.59,34700.0,26.1536,26.1792,26.1536,26.1621,34700.0
2013-06-28 13:15:00,30.59,30.63,30.58,30.63,73600.0,26.1621,26.1963,26.1536,26.1963,73600.0
2013-06-28 13:20:00,30.63,30.63,30.61,30.63,78700.0,26.1963,26.1963,26.1792,26.1963,78700.0
2013-06-28 13:25:00,30.62,30.62,30.6,30.62,77500.0,26.1878,26.1878,26.1707,26.1878,77500.0
2013-06-28 13:30:00,30.62,30.63,30.61,30.62,19500.0,26.1878,26.1963,26.1792,26.1878,19500.0
2013-06-28 13:35:00,30.62,30.64,30.62,30.63,59300.0,26.1878,26.2049,26.1878,26.1963,59300.0
2013-06-28 13:40:00,30.62,30.64,30.6,30.64,51000.0,26.1878,26.2049,26.1707,26.2049,51000.0
2013-06-28 13:45:00,30.63,30.65,30.63,30.63,33500.0,26.1963,26.2134,26.1963,26.1963,33500.0
2013-06-28 13:50:00,30.63,30.65,30.62,30.65,24200.0,26.1963,26.2134,26.1878,26.2134,24200.0
2013-06-28 13:55:00,30.65,30.69,30.65,30.67,36600.0,26.2134,26.2476,26.2134,26.2305,36600.0
2013-06-28 14:00:00,30.67,30.69,30.67,30.69,71500.0,26.2305,26.2476,26.2305,26.2476,71500.0
2013-06-28 14:05:00,30.69,30.72,30.69,30.71,22200.0,26.2476,26.2733,26.2476,26.2648,22200.0
2013-06-28 14:10:00,30.72,30.74,30.71,30.71,45100.0,26.2733,26.2904,26.2648,26.2648,45100.0
2013-06-28 14:15:00,30.71,30.71,30.7,30.7,33600.0,26.2648,26.2648,26.2562,26.2562,33600.0
2013-06-28 14:20:00,30.7,30.7,30.67,30.67,49900.0,26.2562,26.2562,26.2305,26.2305,49900.0
2013-06-28 14:25:00,30.68,30.69,30.67,30.67,27900.0,26.2391,26.2476,26.2305,26.2305,27900.0
2013-06-28 14:30:00,30.67,30.69,30.67,30.68,17700.0,26.2305,26.2476,26.2305,26.2391,17700.0
2013-06-28 14:35:00,30.68,30.69,30.68,30.69,39800.0,26.2391,26.2476,26.2391,26.2476,39800.0
2013-06-28 14:40:00,30.69,30.7,30.65,30.66,37700.0,26.2476,26.2562,26.2134,26.222,37700.0
2013-06-28 14:45:00,30.66,30.67,30.64,30.66,35400.0,26.222,26.2305,26.2049,26.222,35400.0
2013-06-28 14:50:00,30.66,30.68,30.65,30.67,38900.0,26.222,26.2391,26.2134,26.2305,38900.0
2013-06-28 14:55:00,30.66,30.67,30.64,30.65,59600.0,26.222,26.2305,26.2049,26.2134,59600.0
2013-06-28 15:00:00,30.66,30.66,30.6,30.6,113900.0,26.222,26.222,26.1707,26.1707,113900.0
2013-06-28 15:05:00,30.61,30.63,30.59,30.6,87300.0,26.1792,26.1963,26.1621,26.1707,87300.0
2013-06-28 15:10:00,30.61,30.61,30.58,30.61,76600.0,26.1792,26.1792,26.1536,26.1792,76600.0
2013-06-28 15:15:00,30.62,30.64,30.62,30.64,36100.0,26.1878,26.2049,26.1878,26.2049,36100.0
2013-06-28 15:20:00,30.65,30.66,30.64,30.66,68400.0,26.2134,26.222,26.2049,26.222,68400.0
2013-06-28 15:25:00,30.66,30.7,30.66,30.7,63100.0,26.222,26.2562,26.222,26.2562,63100.0
2013-06-28 15:30:00,30.7,30.74,30.69,30.74,127800.0,26.2562,26.2904,26.2476,26.2904,127800.0
2013-06-28 15:35:00,30.74,30.74,30.71,30.73,78300.0,26.2904,26.2904,26.2648,26.2819,78300.0
2013-06-28 15:40:00,30.73,30.75,30.71,30.72,261200.0,26.2819,26.299,26.2648,26.2733,261200.0
2013-06-28 15:45:00,30.73,30.73,30.69,30.69,175100.0,26.2819,26.2819,26.2476,26.2476,175100.0
2013-06-28 15:50:00,30.69,30.7,30.65,30.65,407800.0,26.2476,26.2562,26.2134,26.2134,407800.0
2013-06-28 15:55:00,30.65,30.66,30.56,30.56,1687000.0,26.2134,26.222,26.1365,26.1365,1687000.0
2013-07-01 09:30:00,30.82,30.84,30.73,30.82,150500.0,26.3588,26.3759,26.2819,26.3588,150500.0
2013-07-01 09:35:00,30.82,30.86,30.81,30.82,108800.0,26.3588,26.393,26.3503,26.3588,108800.0
2013-07-01 09:40:00,30.83,30.85,30.81,30.82,89000.0,26.3674,26.3845,26.3503,26.3588,89000.0
2013-07-01 09:45:00,30.83,30.85,30.8,30.85,110700.0,26.3674,26.3845,26.3417,26.3845,110700.0
2013-07-01 09:50:00,30.85,30.88,30.85,30.88,128200.0,26.3845,26.4101,26.3845,26.4101,128200.0
2013-07-01 09:55:00,30.88,30.91,30.88,30.89,71600.0,26.4101,26.4358,26.4101,26.4187,71600.0
2013-07-01 10:00:00,30.89,30.97,30.88,30.94,107300.0,26.4187,26.4871,26.4101,26.4615,107300.0
2013-07-01 10:05:00,30.95,30.97,30.93,30.94,114100.0,26.47,26.4871,26.4529,26.4615,114100.0
2013-07-01 10:10:00,30.95,30.95,30.94,30.95,122000.0,26.47,26.47,26.4615,26.47,122000.0
2013-07-01 10:15:00,30.96,30.98,30.94,30.97,118000.0,26.4786,26.4957,26.4615,26.4871,118000.0
2013-07-01 10:20:00,30.97,30.99,30.96,30.97,80600.0,26.4871,26.5042,26.4786,26.4871,80600.0
2013-07-01 10:25:00,30.97,30.98,30.96,30.96,62700.0,26.4871,26.4957,26.4786,26.4786,62700.0
2013-07-01 10:30:00,30.96,30.98,30.96,30.97,35400.0,26.4786,26.4957,26.4786,26.4871,35400.0
2013-07-01 10:35:00,30.97,30.97,30.92,30.94,100800.0,26.4871,26.4871,26.4444,26.4615,100800.0
2013-07-01 10:40:00,30.94,30.95,30.93,30.94,41300.0,26.4615,26.47,26.4529,26.4615,41300.0
2013-07-01 10:45:00,30.94,30.95,30.93,30.94,36000.0,26.4615,26.47,26.4529,26.4615,36000.0
2013-07-01 10:50:00,30.95,30.96,30.95,30.95,17300.0,26.47,26.4786,26.47,26.47,17300.0
2013-07-01 10:55:00,30.95,30.96,30.93,30.94,92300.0,26.47,26.4786,26.4529,26.4615,92300.0
2013-07-01 11:00:00,30.94,30.95,30.93,30.93,111700.0,26.4615,26.47,26.4529,26.4529,111700.0
2013-07-01 11:05:00,30.92,30.93,30.91,30.91,60300.0,26.4444,26.4529,26.4358,26.4358,60300.0
2013-07-01 11:10:00,30.91,30.91,30.89,30.91,96500.0,26.4358,26.4358,26.4187,26.4358,96500.0
2013-07-01 11:15:00,30.91,30.92,30.89,30.92,100800.0,26.4358,26.4444,26.4187,26.4444,100800.0
2013-07-01 11:20:00,30.92,30.92,30.9,30.92,80000.0,26.4444,26.4444,26.4273,26.4444,80000.0
2013-07-01 11:25:00,30.92,30.92,30.91,30.91,55200.0,26.4444,26.4444,26.4358,26.4358,55200.0
2013-07-01 11:30:00,30.91,30.94,30.91,30.94,67200.0,26.4358,26.4615,26.4358,26.4615,67200.0
2013-07-01 11:35:00,30.94,30.94,30.91,30.92,235900.0,26.4615,26.4615,26.4358,26.4444,235900.0
2013-07-01 11:40:00,30.93,30.93,30.91,30.93,79400.0,26.4529,26.4529,26.4358,26.4529,79400.0
2013-07-01 11:45:00,30.93,30.95,30.92,30.94,88200.0,26.4529,26.47,26.4444,26.4615,88200.0
2013-07-01 11:50:00,30.94,30.95,30.93,30.93,71000.0,26.4615,26.47,26.4529,26.4529,71000.0
2013-07-01 11:55:00,30.93,30.96,30.93,30.95,65500.0,26.4529,26.4786,26.4529,26.47,65500.0
2013-07-01 12:00:00,30.95,30.97,30.95,30.96,84300.0,26.47,26.4871,26.47,26.4786,84300.0
2013-07-01 12:05:00,30.96,30.96,30.95,30.96,94300.0,26.4786,26.4786,26.47,26.4786,94300.0
2013-07-01 12:10:00,30.96,30.97,30.95,30.96,88400.0,26.4786,26.4871,26.47,26.4786,88400.0
2013-07-01 12:15:00,30.96,30.97,30.94,30.94,143700.0,26.4786,26.4871,26.4615,26.4615,143700.0
2013-07-01 12:20:00,30.94,30.94,30.9,30.9,118600.0,26.4615,26.4615,26.4273,26.4273,118600.0
2013-07-01 12:25:00,30.9,30.9,30.87,30.89,82300.0,26.4273,26.4273,26.4016,26.4187,82300.0
2013-07-01 12:30:00,30.89,30.91,30.87,30.9,110900.0,26.4187,26.4358,26.4016,26.4273,110900.0
2013-07-01 12:35:00,30.89,30.91,30.89,30.9,27200.0,26.4187,26.4358,26.4187,26.4273,27200.0
2013-07-01 12:40:00,30.9,30.92,30.9,30.91,49800.0,26.4273,26.4444,26.4273,26.4358,49800.0
2013-07-01 12:45:00,30.91,30.93,30.89,30.93,68700.0,26.4358,26.4529,26.4187,26.4529,68700.0
2013-07-01 12:50:00,30.93,30.93,30.91,30.91,30900.0,26.4529,26.4529,26.4358,26.4358,30900.0
2013-07-01 12:55:00,30.91,30.92,30.9,30.92,29700.0,26.4358,26.4444,26.4273,26.4444,29700.0
2013-07-01 13:00:00,30.92,30.92,30.89,30.92,57100.0,26.4444,26.4444,26.4187,26.4444,57100.0
2013-07-01 13:05:00,30.91,30.91,30.9,30.9,31200.0,26.4358,26.4358,26.4273,26.4273,31200.0
2013-07-01 13:10:00,30.9,30.91,30.89,30.9,54500.0,26.4273,26.4358,26.4187,26.4273,54500.0
2013-07-01 13:15:00,30.9,30.92,30.9,30.92,89100.0,26.4273,26.4444,26.4273,26.4444,89100.0
2013-07-01 13:20:00,30.92,30.93,30.9,30.93,80700.0,26.4444,26.4529,26.4273,26.4529,80700.0
2013-07-01 13:25:00,30.93,30.95,30.92,30.94,86200.0,26.4529,26.47,26.4444,26.4615,86200.0
2013-07-01 13:30:00,30.94,30.95,30.93,30.94,73300.0,26.4615,26.47,26.4529,26.4615,73300.0
2013-07-01 13:35:00,30.93,30.95,30.93,30.94,486400.0,26.4529,26.47,26.4529,26.4615,486400.0
2013-07-01 13:40:00,30.94,30.95,30.9,30.91,58600.0,26.4615,26.47,26.4273,26.4358,58600.0
2013-07-01 13:45:00,30.9,30.91,30.89,30.89,48100.0,26.4273,26.4358,26.4187,26.4187,48100.0
2013-07-01 13:50:00,30.89,30.91,30.88,30.9,146500.0,26.4187,26.4358,26.4101,26.4273,146500.0
2013-07-01 13:55:00,30.89,30.9,30.86,30.86,244100.0,26.4187,26.4273,26.393,26.393,244100.0
2013-07-01 14:00:00,30.86,30.88,30.86,30.86,101900.0,26.393,26.4101,26.393,26.393,101900.0
2013-07-01 14:05:00,30.87,30.88,30.85,30.88,84700.0,26.4016,26.4101,26.3845,26.4101,84700.0
2013-07-01 14:10:00,30.87,30.88,30.84,30.85,105200.0,26.4016,26.4101,26.3759,26.3845,105200.0
2013-07-01 14:15:00,30.84,30.85,30.83,30.84,81300.0,26.3759,26.3845,26.3674,26.3759,81300.0
2013-07-01 14:20:00,30.84,30.84,30.8,30.81,59100.0,26.3759,26.3759,26.3417,26.3503,59100.0
2013-07-01 14:25:00,30.82,30.85,30.81,30.85,31400.0,26.3588,26.3845,26.3503,26.3845,31400.0
2013-07-01 14:30:00,30.85,30.85,30.82,30.83,57900.0,26.3845,26.3845,26.3588,26.3674,57900.0
2013-07-01 14:35:00,30.84,30.85,30.82,30.83,163800.0,26.3759,26.3845,26.3588,26.3674,163800.0
2013-07-01 14:40:00,30.84,30.88,30.82,30.88,106700.0,26.3759,26.4101,26.3588,26.4101,106700.0
2013-07-01 14:45:00,30.88,30.88,30.85,30.85,141000.0,26.4101,26.4101,26.3845,26.3845,141000.0
2013-07-01 14:50:00,30.85,30.9,30.85,30.89,223600.0,26.3845,26.4273,26.3845,26.4187,223600.0
2013-07-01 14:55:00,30.89,30.9,30.88,30.89,94900.0,26.4187,26.4273,26.4101,26.4187,94900.0
2013-07-01 15:00:00,30.89,30.9,30.88,30.9,104700.0,26.4187,26.4273,26.4101,26.4273,104700.0
2013-07-01 15:05:00,30.9,30.9,30.88,30.9,75300.0,26.4273,26.4273,26.4101,26.4273,75300.0
2013-07-01 15:10:00,30.89,30.9,30.86,30.87,135500.0,26.4187,26.4273,26.393,26.4016,135500.0
2013-07-01 15:15:00,30.87,30.88,30.84,30.84,257900.0,26.4016,26.4101,26.3759,26.3759,257900.0
2013-07-01 15:20:00,30.84,30.86,30.83,30.84,154900.0,26.3759,26.393,26.3674,26.3759,154900.0
2013-07-01 15:25:00,30.84,30.86,30.82,30.82,122000.0,26.3759,26.393,26.3588,26.3588,122000.0
2013-07-01 15:30:00,30.83,30.83,30.78,30.8,237400.0,26.3674,26.3674,26.3246,26.3417,237400.0
2013-07-01 15:35:00,30.8,30.8,30.75,30.76,177000.0,26.3417,26.3417,26.299,26.3075,177000.0
2013-07-01 15:40:00,30.76,30.77,30.74,30.75,158100.0,26.3075,26.3161,26.2904,26.299,158100.0
2013-07-01 15:45:00,30.75,30.77,30.73,30.75,117200.0,26.299,26.3161,26.2819,26.299,117200.0
2013-07-01 15:50:00,30.74,30.76,30.72,30.75,194700.0,26.2904,26.3075,26.2733,26.299,194700.0
2013-07-01 15:55:00,30.75,30.79,30.74,30.75,455200.0,26.299,26.3332,26.2904,26.299,455200.0
2013-07-02 09:30:00,30.73,30.78,30.7,30.76,267900.0,26.2819,26.3246,26.2562,26.3075,267900.0
2013-07-02 09:35:00,30.76,30.81,30.75,30.8,118200.0,26.3075,26.3503,26.299,26.3417,118200.0
2013-07-02 09:40:00,30.8,30.87,30.79,30.84,51000.0,26.3417,26.4016,26.3332,26.3759,51000.0
2013-07-02 09:45:00,30.85,30.92,30.84,30.9,79400.0,26.3845,26.4444,26.3759,26.4273,79400.0
2013-07-02 09:50:00,30.9,30.94,30.89,30.93,50400.0,26.4273,26.4615,26.4187,26.4529,50400.0
2013-07-02 09:55:00,30.93,30.95,30.9,30.9,59400.0,26.4529,26.47,26.4273,26.4273,59400.0
2013-07-02 10:00:00,30.9,30.92,30.86,30.89,156700.0,26.4273,26.4444,26.393,26.4187,156700.0
2013-07-02 10:05:00,30.89,30.95,30.89,30.93,89600.0,26.4187,26.47,26.4187,26.4529,89600.0
2013-07-02 10:10:00,30.92,30.95,30.9,30.94,269200.0,26.4444,26.47,26.4273,26.4615,269200.0
2013-07-02 10:15:00,30.94,30.96,30.91,30.95,69800.0,26.4615,26.4786,26.4358,26.47,69800.0
2013-07-02 10:20:00,30.95,30.99,30.95,30.97,98600.0,26.47,26.5042,26.47,26.4871,98600.0
2013-07-02 10:25:00,30.97,30.98,30.95,30.96,314500.0,26.4871,26.4957,26.47,26.4786,314500.0
2013-07-02 10:30:00,30.95,30.96,30.92,30.94,99600.0,26.47,26.4786,26.4444,26.4615,99600.0
2013-07-02 10:35:00,30.94,30.96,30.94,30.95,121500.0,26.4615,26.4786,26.4615,26.47,121500.0
2013-07-02 10:40:00,30.96,30.99,30.96,30.97,101400.0,26.4786,26.5042,26.4786,26.4871,101400.0
2013-07-02 10:45:00,30.97,30.98,30.95,30.96,38600.0,26.4871,26.4957,26.47,26.4786,38600.0
2013-07-02 10:50:00,30.96,30.99,30.95,30.97,92100.0,26.4786,26.5042,26.47,26.4871,92100.0
2013-07-02 10:55:00,30.97,31.0,30.97,30.99,54700.0,26.4871,26.5128,26.4871,26.5042,54700.0
2013-07-02 11:00:00,30.99,31.0,30.97,30.97,63200.0,26.5042,26.5128,26.4871,26.4871,63200.0
2013-07-02 11:05:00,30.97,30.98,30.96,30.97,52400.0,26.4871,26.4957,26.4786,26.4871,52400.0
2013-07-02 11:10:00,30.96,30.98,30.96,30.98,70500.0,26.4786,26.4957,26.4786,26.4957,70500.0
2013-07-02 11:15:00,30.98,31.0,30.97,30.99,93100.0,26.4957,26.5128,26.4871,26.5042,93100.0
2013-07-02 11:20:00,30.99,31.0,30.96,30.97,115000.0,26.5042,26.5128,26.4786,26.4871,115000.0
2013-07-02 11:25:00,30.97,30.97,30.93,30.96,273700.0,26.4871,26.4871,26.4529,26.4786,273700.0
2013-07-02 11:30:00,30.96,30.97,30.95,30.95,52200.0,26.4786,26.4871,26.47,26.47,52200.0
2013-07-02 11:35:00,30.95,30.96,30.95,30.95,47800.0,26.47,26.4786,26.47,26.47,47800.0
2013-07-02 11:40:00,30.95,30.98,30.95,30.98,50300.0,26.47,26.4957,26.47,26.4957,50300.0
2013-07-02 11:45:00,30.98,31.01,30.98,31.0,78800.0,26.4957,26.5213,26.4957,26.5128,78800.0
2013-07-02 11:50:00,31.0,31.01,30.99,31.0,82000.0,26.5128,26.5213,26.5042,26.5128,82000.0
2013-07-02 11:55:00,31.0,31.0,30.98,30.98,38800.0,26.5128,26.5128,26.4957,26.4957,38800.0
2013-07-02 12:00:00,30.98,30.99,30.96,30.98,121100.0,26.4957,26.5042,26.4786,26.4957,121100.0
2013-07-02 12:05:00,30.98,30.98,30.94,30.94,67400.0,26.4957,26.4957,26.4615,26.4615,67400.0
2013-07-02 12:10:00,30.93,30.94,30.92,30.92,28500.0,26.4529,26.4615,26.4444,26.4444,28500.0
2013-07-02 12:15:00,30.93,30.93,30.91,30.92,19100.0,26.4529,26.4529,26.4358,26.4444,19100.0
2013-07-02 12:20:00,30.92,30.92,30.88,30.89,68100.0,26.4444,26.4444,26.4101,26.4187,68100.0
2013-07-02 12:25:00,30.87,30.89,30.87,30.88,47700.0,26.4016,26.4187,26.4016,26.4101,47700.0
2013-07-02 12:30:00,30.88,30.91,30.87,30.91,99400.0,26.4101,26.4358,26.4016,26.4358,99400.0
2013-07-02 12:35:00,30.91,30.91,30.9,30.91,42900.0,26.4358,26.4358,26.4273,26.4358,42900.0
2013-07-02 12:40:00,30.91,30.91,30.87,30.88,120600.0,26.4358,26.4358,26.4016,26.4101,120600.0
2013-07-02 12:45:00,30.87,30.89,30.85,30.88,51800.0,26.4016,26.4187,26.3845,26.4101,51800.0
2013-07-02 12:50:00,30.89,30.89,30.88,30.89,53900.0,26.4187,26.4187,26.4101,26.4187,53900.0
2013-07-02 12:55:00,30.89,30.92,30.89,30.91,39100.0,26.4187,26.4444,26.4187,26.4358,39100.0
2013-07-02 13:00:00,30.9,30.91,30.88,30.88,45200.0,26.4273,26.4358,26.4101,26.4101,45200.0
2013-07-02 13:05:00,30.88,30.9,30.87,30.9,31900.0,26.4101,26.4273,26.4016,26.4273,31900.0
2013-07-02 13:10:00,30.9,30.9,30.85,30.85,184000.0,26.4273,26.4273,26.3845,26.3845,184000.0
2013-07-02 13:15:00,30.85,30.86,30.82,30.83,35800.0,26.3845,26.393,26.3588,26.3674,35800.0
2013-07-02 13:20:00,30.84,30.84,30.81,30.83,29600.0,26.3759,26.3759,26.3503,26.3674,29600.0
2013-07-02 13:25:00,30.83,30.85,30.82,30.83,92800.0,26.3674,26.3845,26.3588,26.3674,92800.0
2013-07-02 13:30:00,30.82,30.83,30.81,30.81,182200.0,26.3588,26.3674,26.3503,26.3503,182200.0
2013-07-02 13:35:00,30.81,30.81,30.74,30.75,87900.0,26.3503,26.3503,26.2904,26.299,87900.0
2013-07-02 13:40:00,30.75,30.76,30.72,30.75,30600.0,26.299,26.3075,26.2733,26.299,30600.0
2013-07-02 13:45:00,30.75,30.76,30.74,30.76,55500.0,26.299,26.3075,26.2904,26.3075,55500.0
2013-07-02 13:50:00,30.75,30.78,30.75,30.78,41400.0,26.299,26.3246,26.299,26.3246,41400.0
2013-07-02 13:55:00,30.78,30.78,30.76,30.78,21900.0,26.3246,26.3246,26.3075,26.3246,21900.0
2013-07-02 14:00:00,30.77,30.78,30.74,30.77,116000.0,26.3161,26.3246,26.2904,26.3161,116000.0
2013-07-02 14:05:00,30.77,30.77,30.71,30.71,51600.0,26.3161,26.3161,26.2648,26.2648,51600.0
2013-07-02 14:10:00,30.72,30.72,30.66,30.68,59700.0,26.2733,26.2733,26.222,26.2391,59700.0
2013-07-02 14:15:00,30.68,30.69,30.66,30.69,51100.0,26.2391,26.2476,26.222,26.2476,51100.0
2013-07-02 14:20:00,30.68,30.69,30.66,30.66,76700.0,26.2391,26.2476,26.222,26.222,76700.0
2013-07-02 14:25:00,30.66,30.68,30.63,30.66,145700.0,26.222,26.2391,26.1963,26.222,145700.0
2013-07-02 14:30:00,30.65,30.69,30.65,30.68,164600.0,26.2134,26.2476,26.2134,26.2391,164600.0
2013-07-02 14:35:00,30.69,30.7,30.63,30.63,53200.0,26.2476,26.2562,26.1963,26.1963,53200.0
2013-07-02 14:40:00,30.63,30.67,30.63,30.65,108100.0,26.1963,26.2305,26.1963,26.2134,108100.0
2013-07-02 14:45:00,30.65,30.67,30.62,30.66,26600.0,26.2134,26.2305,26.1878,26.222,26600.0
2013-07-02 14:50:00,30.67,30.72,30.67,30.71,61700.0,26.2305,26.2733,26.2305,26.2648,61700.0
2013-07-02 14:55:00,30.71,30.72,30.69,30.69,38800.0,26.2648,26.2733,26.2476,26.2476,38800.0
2013-07-02 15:00:00,30.7,30.7,30.68,30.7,30200.0,26.2562,26.2562,26.2391,26.2562,30200.0
2013-07-02 15:05:00,30.69,30.72,30.69,30.7,71600.0,26.2476,26.2733,26.2476,26.2562,71600.0
2013-07-02 15:10:00,30.69,30.73,30.69,30.72,65800.0,26.2476,26.2819,26.2476,26.2733,65800.0
2013-07-02 15:15:00,30.72,30.73,30.71,30.73,62600.0,26.2733,26.2819,26.2648,26.2819,62600.0
2013-07-02 15:20:00,30.73,30.73,30.7,30.7,48100.0,26.2819,26.2819,26.2562,26.2562,48100.0
2013-07-02 15:25:00,30.7,30.71,30.68,30.71,117000.0,26.2562,26.2648,26.2391,26.2648,117000.0
2013-07-02 15:30:00,30.71,30.72,30.67,30.69,122900.0,26.2648,26.2733,26.2305,26.2476,122900.0
2013-07-02 15:35:00,30.69,30.74,30.68,30.73,95500.0,26.2476,26.2904,26.2391,26.2819,95500.0
2013-07-02 15:40:00,30.74,30.77,30.74,30.76,62300.0,26.2904,26.3161,26.2904,26.3075,62300.0
2013-07-02 15:45:00,30.76,30.8,30.75,30.78,67200.0,26.3075,26.3417,26.299,26.3246,67200.0
2013-07-02 15:50:00,30.79,30.81,30.79,30.8,65300.0,26.3332,26.3503,26.3332,26.3417,65300.0
2013-07-02 15:55:00,30.8,30.84,30.79,30.8,482800.0,26.3417,26.3759,26.3332,26.3417,482800.0
2013-07-03 09:30:00,30.72,30.78,30.72,30.76,424100.0,26.2733,26.3246,26.2733,26.3075,424100.0
2013-07-03 09:35:00,30.77,30.83,30.76,30.8,316600.0,26.3161,26.3674,26.3075,26.3417,316600.0
2013-07-03 09:40:00,30.81,30.86,30.81,30.83,249800.0,26.3503,26.393,26.3503,26.3674,249800.0
2013-07-03 09:45:00,30.83,30.85,30.82,30.83,212500.0,26.3674,26.3845,26.3588,26.3674,212500.0
2013-07-03 09:50:00,30.83,30.88,30.82,30.87,163000.0,26.3674,26.4101,26.3588,26.4016,163000.0
2013-07-03 09:55:00,30.88,30.92,30.87,30.88,337100.0,26.4101,26.4444,26.4016,26.4101,337100.0
2013-07-03 10:00:00,30.87,30.89,30.8,30.8,310700.0,26.4016,26.4187,26.3417,26.3417,310700.0
2013-07-03 10:05:00,30.8,30.82,30.77,30.82,149300.0,26.3417,26.3588,26.3161,26.3588,149300.0
2013-07-03 10:10:00,30.82,30.86,30.78,30.86,229800.0,26.3588,26.393,26.3246,26.393,229800.0
2013-07-03 10:15:00,30.85,30.87,30.83,30.86,246900.0,26.3845,26.4016,26.3674,26.393,246900.0
2013-07-03 10:20:00,30.87,30.93,30.86,30.91,167100.0,26.4016,26.4529,26.393,26.4358,167100.0
2013-07-03 10:25:00,30.91,30.93,30.9,30.93,141900.0,26.4358,26.4529,26.4273,26.4529,141900.0
2013-07-03 10:30:00,30.93,30.94,30.91,30.92,225800.0,26.4529,26.4615,26.4358,26.4444,225800.0
2013-07-03 10:35:00,30.92,30.92,30.87,30.87,306700.0,26.4444,26.4444,26.4016,26.4016,306700.0
2013-07-03 10:40:00,30.87,30.91,30.86,30.91,172400.0,26.4016,26.4358,26.393,26.4358,172400.0
2013-07-03 10:45:00,30.91,30.91,30.87,30.91,171400.0,26.4358,26.4358,26.4016,26.4358,171400.0
2013-07-03 10:50:00,30.91,30.93,30.9,30.9,189800.0,26.4358,26.4529,26.4273,26.4273,189800.0
2013-07-03 10:55:00,30.9,30.91,30.89,30.9,144400.0,26.4273,26.4358,26.4187,26.4273,144400.0
2013-07-03 11:00:00,30.91,30.94,30.91,30.92,172200.0,26.4358,26.4615,26.4358,26.4444,172200.0
2013-07-03 11:05:00,30.92,30.93,30.91,30.92,178600.0,26.4444,26.4529,26.4358,26.4444,178600.0
2013-07-03 11:10:00,30.91,30.95,30.91,30.95,165100.0,26.4358,26.47,26.4358,26.47,165100.0
2013-07-03 11:15:00,30.95,30.97,30.94,30.96,137700.0,26.47,26.4871,26.4615,26.4786,137700.0
2013-07-03 11:20:00,30.96,30.97,30.93,30.93,333600.0,26.4786,26.4871,26.4529,26.4529,333600.0
2013-07-03 11:25:00,30.93,30.96,30.93,30.96,166800.0,26.4529,26.4786,26.4529,26.4786,166800.0
2013-07-03 11:30:00,30.95,30.98,30.95,30.96,435300.0,26.47,26.4957,26.47,26.4786,435300.0
2013-07-03 11:35:00,30.96,30.96,30.94,30.95,100200.0,26.4786,26.4786,26.4615,26.47,100200.0
2013-07-03 11:40:00,30.96,30.99,30.95,30.99,190300.0,26.4786,26.5042,26.47,26.5042,190300.0
2013-07-03 11:45:00,30.99,30.99,30.97,30.98,226000.0,26.5042,26.5042,26.4871,26.4957,226000.0
2013-07-03 11:50:00,30.98,31.01,30.98,31.01,228400.0,26.4957,26.5213,26.4957,26.5213,228400.0
2013-07-03 11:55:00,31.01,31.07,31.01,31.07,324400.0,26.5213,26.5726,26.5213,26.5726,324400.0
2013-07-03 12:00:00,31.07,31.08,31.06,31.07,133400.0,26.5726,26.5812,26.5641,26.5726,133400.0
2013-07-03 12:05:00,31.07,31.09,31.07,31.09,153100.0,26.5726,26.5897,26.5726,26.5897,153100.0
2013-07-03 12:10:00,31.09,31.1,31.08,31.09,306800.0,26.5897,26.5983,26.5812,26.5897,306800.0
2013-07-03 12:15:00,31.09,31.12,31.08,31.12,234900.0,26.5897,26.6154,26.5812,26.6154,234900.0
2013-07-03 12:20:00,31.12,31.12,31.11,31.12,285900.0,26.6154,26.6154,26.6069,26.6154,285900.0
2013-07-03 12:25:00,31.12,31.12,31.1,31.1,344600.0,26.6154,26.6154,26.5983,26.5983,344600.0
2013-07-03 12:30:00,31.1,31.1,31.06,31.06,223800.0,26.5983,26.5983,26.5641,26.5641,223800.0
2013-07-03 12:35:00,31.07,31.07,31.03,31.03,232400.0,26.5726,26.5726,26.5384,26.5384,232400.0
2013-07-03 12:40:00,31.04,31.05,31.03,31.04,645500.0,26.547,26.5555,26.5384,26.547,645500.0
2013-07-03 12:45:00,31.04,31.04,31.02,31.03,253600.0,26.547,26.547,26.5299,26.5384,253600.0
2013-07-03 12:50:00,31.02,31.03,30.99,30.99,347400.0,26.5299,26.5384,26.5042,26.5042,347400.0
2013-07-03 12:55:00,31.0,31.01,30.98,30.98,471000.0,26.5128,26.5213,26.4957,26.4957,471000.0
2013-07-05 09:30:00,31.16,31.19,31.06,31.07,360900.0,26.6496,26.6753,26.5641,26.5726,360900.0
2013-07-05 09:35:00,31.06,31.1,31.04,31.09,65600.0,26.5641,26.5983,26.547,26.5897,65600.0
2013-07-05 09:40:00,31.09,31.13,31.08,31.13,84500.0,26.5897,26.624,26.5812,26.624,84500.0
2013-07-05 09:45:00,31.13,31.16,31.12,31.14,76900.0,26.624,26.6496,26.6154,26.6325,76900.0
2013-07-05 09:50:00,31.14,31.14,31.08,31.08,123700.0,26.6325,26.6325,26.5812,26.5812,123700.0
2013-07-05 09:55:00,31.08,31.09,31.04,31.05,150900.0,26.5812,26.5897,26.547,26.5555,150900.0
2013-07-05 10:00:00,31.04,31.06,31.01,31.02,241600.0,26.547,26.5641,26.5213,26.5299,241600.0
2013-07-05 10:05:00,31.02,31.05,30.99,31.01,101400.0,26.5299,26.5555,26.5042,26.5213,101400.0
2013-07-05 10:10:00,31.01,31.01,30.93,30.96,196100.0,26.5213,26.5213,26.4529,26.4786,196100.0
2013-07-05 10:15:00,30.95,30.96,30.89,30.9,100300.0,26.47,26.4786,26.4187,26.4273,100300.0
2013-07-05 10:20:00,30.9,30.91,30.85,30.87,79300.0,26.4273,26.4358,26.3845,26.4016,79300.0
2013-07-05 10:25:00,30.87,30.92,30.86,30.92,82900.0,26.4016,26.4444,26.393,26.4444,82900.0
2013-07-05 10:30:00,30.92,30.95,30.9,30.94,63700.0,26.4444,26.47,26.4273,26.4615,63700.0
2013-07-05 10:35:00,30.95,30.95,30.88,30.89,197700.0,26.47,26.47,26.4101,26.4187,197700.0
2013-07-05 10:40:00,30.9,30.93,30.89,30.92,100100.0,26.4273,26.4529,26.4187,26.4444,100100.0
2013-07-05 10:45:00,30.9,30.93,30.89,30.9,233000.0,26.4273,26.4529,26.4187,26.4273,233000.0
2013-07-05 10:50:00,30.9,30.93,30.9,30.93,90900.0,26.4273,26.4529,26.4273,26.4529,90900.0
2013-07-05 10:55:00,30.92,31.0,30.92,30.98,1349900.0,26.4444,26.5128,26.4444,26.4957,1349900.0
2013-07-05 11:00:00,30.98,31.01,30.96,31.0,887200.0,26.4957,26.5213,26.4786,26.5128,887200.0
2013-07-05 11:05:00,31.0,31.0,30.96,30.98,358500.0,26.5128,26.5128,26.4786,26.4957,358500.0
2013-07-05 11:10:00,30.99,31.0,30.96,30.96,198000.0,26.5042,26.5128,26.4786,26.4786,198000.0
2013-07-05 11:15:00,30.97,30.99,30.95,30.99,386000.0,26.4871,26.5042,26.47,26.5042,386000.0
2013-07-05 11:20:00,30.99,31.0,30.98,30.99,36500.0,26.5042,26.5128,26.4957,26.5042,36500.0
2013-07-05 11:25:00,30.99,31.01,30.98,30.98,169000.0,26.5042,26.5213,26.4957,26.4957,169000.0
2013-07-05 11:30:00,30.98,30.99,30.96,30.96,187200.0,26.4957,26.5042,26.4786,26.4786,187200.0
2013-07-05 11:35:00,30.95,31.02,30.95,31.02,69600.0,26.47,26.5299,26.47,26.5299,69600.0
2013-07-05 11:40:00,31.02,31.02,31.0,31.01,212100.0,26.5299,26.5299,26.5128,26.5213,212100.0
2013-07-05 11:45:00,31.02,31.02,30.99,31.02,328800.0,26.5299,26.5299,26.5042,26.5299,328800.0
2013-07-05 11:50:00,31.02,31.03,31.01,31.01,190600.0,26.5299,26.5384,26.5213,26.5213,190600.0
2013-07-05 11:55:00,31.01,31.09,31.01,31.08,170000.0,26.5213,26.5897,26.5213,26.5812,170000.0
2013-07-05 12:00:00,31.09,31.12,31.09,31.12,318300.0,26.5897,26.6154,26.5897,26.6154,318300.0
2013-07-05 12:05:00,31.12,31.12,31.1,31.1,38100.0,26.6154,26.6154,26.5983,26.5983,38100.0
2013-07-05 12:10:00,31.1,31.13,31.1,31.12,113900.0,26.5983,26.624,26.5983,26.6154,113900.0
2013-07-05 12:15:00,31.11,31.12,31.09,31.09,50000.0,26.6069,26.6154,26.5897,26.5897,50000.0
2013-07-05 12:20:00,31.1,31.12,31.09,31.1,68300.0,26.5983,26.6154,26.5897,26.5983,68300.0
2013-07-05 12:25:00,31.09,31.11,31.09,31.1,156800.0,26.5897,26.6069,26.5897,26.5983,156800.0
2013-07-05 12:30:00,31.1,31.12,31.1,31.12,18500.0,26.5983,26.6154,26.5983,26.6154,18500.0
2013-07-05 12:35:00,31.12,31.13,31.08,31.08,281600.0,26.6154,26.624,26.5812,26.5812,281600.0
2013-07-05 12:40:00,31.09,31.1,31.08,31.09,151700.0,26.5897,26.5983,26.5812,26.5897,151700.0
2013-07-05 12:45:00,31.1,31.11,31.09,31.1,174900.0,26.5983,26.6069,26.5897,26.5983,174900.0
2013-07-05 12:50:00,31.1,31.1,31.09,31.1,14800.0,26.5983,26.5983,26.5897,26.5983,14800.0
2013-07-05 12:55:00,31.1,31.1,31.09,31.1,111100.0,26.5983,26.5983,26.5897,26.5983,111100.0
2013-07-05 13:00:00,31.1,31.1,31.05,31.05,198800.0,26.5983,26.5983,26.5555,26.5555,198800.0
2013-07-05 13:05:00,31.05,31.08,31.04,31.06,100000.0,26.5555,26.5812,26.547,26.5641,100000.0
2013-07-05 13:10:00,31.07,31.11,31.06,31.1,74300.0,26.5726,26.6069,26.5641,26.5983,74300.0
2013-07-05 13:15:00,31.1,31.1,31.08,31.09,294500.0,26.5983,26.5983,26.5812,26.5897,294500.0
2013-07-05 13:20:00,31.09,31.09,31.07,31.08,65900.0,26.5897,26.5897,26.5726,26.5812,65900.0
2013-07-05 13:25:00,31.09,31.09,31.07,31.08,47900.0,26.5897,26.5897,26.5726,26.5812,47900.0
2013-07-05 13:30:00,31.08,31.1,31.07,31.08,79400.0,26.5812,26.5983,26.5726,26.5812,79400.0
2013-07-05 13:35:00,31.09,31.1,31.08,31.08,82500.0,26.5897,26.5983,26.5812,26.5812,82500.0
2013-07-05 13:40:00,31.07,31.09,31.06,31.08,32100.0,26.5726,26.5897,26.5641,26.5812,32100.0
2013-07-05 13:45:00,31.07,31.08,31.07,31.08,107900.0,26.5726,26.5812,26.5726,26.5812,107900.0
2013-07-05 13:50:00,31.08,31.11,31.07,31.11,136400.0,26.5812,26.6069,26.5726,26.6069,136400.0
2013-07-05 13:55:00,31.11,31.11,31.1,31.1,27800.0,26.6069,26.6069,26.5983,26.5983,27800.0
2013-07-05 14:00:00,31.1,31.12,31.09,31.12,59100.0,26.5983,26.6154,26.5897,26.6154,59100.0
2013-07-05 14:05:00,31.12,31.15,31.1,31.14,195800.0,26.6154,26.6411,26.5983,26.6325,195800.0
2013-07-05 14:10:00,31.15,31.17,31.14,31.16,133800.0,26.6411,26.6582,26.6325,26.6496,133800.0
2013-07-05 14:15:00,31.17,31.18,31.14,31.15,147100.0,26.6582,26.6667,26.6325,26.6411,147100.0
2013-07-05 14:20:00,31.15,31.17,31.15,31.16,158800.0,26.6411,26.6582,26.6411,26.6496,158800.0
2013-07-05 14:25:00,31.16,31.17,31.15,31.16,452200.0,26.6496,26.6582,26.6411,26.6496,452200.0
2013-07-05 14:30:00,31.17,31.18,31.16,31.18,282000.0,26.6582,26.6667,26.6496,26.6667,282000.0
2013-07-05 14:35:00,31.18,31.2,31.17,31.19,294300.0,26.6667,26.6838,26.6582,26.6753,294300.0
2013-07-05 14:40:00,31.18,31.19,31.15,31.16,132300.0,26.6667,26.6753,26.6411,26.6496,132300.0
2013-07-05 14:45:00,31.16,31.16,31.12,31.14,73800.0,26.6496,26.6496,26.6154,26.6325,73800.0
2013-07-05 14:50:00,31.15,31.17,31.15,31.17,135800.0,26.6411,26.6582,26.6411,26.6582,135800.0
2013-07-05 14:55:00,31.16,31.17,31.15,31.16,229100.0,26.6496,26.6582,26.6411,26.6496,229100.0
2013-07-05 15:00:00,31.17,31.17,31.15,31.16,27500.0,26.6582,26.6582,26.6411,26.6496,27500.0
2013-07-05 15:05:00,31.16,31.17,31.15,31.16,23400.0,26.6496,26.6582,26.6411,26.6496,23400.0
2013-07-05 15:10:00,31.16,31.17,31.14,31.15,71200.0,26.6496,26.6582,26.6325,26.6411,71200.0
2013-07-05 15:15:00,31.15,31.16,31.14,31.15,159500.0,26.6411,26.6496,26.6325,26.6411,159500.0
2013-07-05 15:20:00,31.15,31.15,31.1,31.11,76300.0,26.6411,26.6411,26.5983,26.6069,76300.0
2013-07-05 15:25:00,31.1,31.11,31.08,31.1,88100.0,26.5983,26.6069,26.5812,26.5983,88100.0
2013-07-05 15:30:00,31.1,31.13,31.1,31.13,81000.0,26.5983,26.624,26.5983,26.624,81000.0
2013-07-05 15:35:00,31.13,31.14,31.11,31.13,267100.0,26.624,26.6325,26.6069,26.624,267100.0
2013-07-05 15:40:00,31.13,31.15,31.13,31.15,93000.0,26.624,26.6411,26.624,26.6411,93000.0
2013-07-05 15:45:00,31.15,31.15,31.13,31.14,337600.0,26.6411,26.6411,26.624,26.6325,337600.0
2013-07-05 15:50:00,31.14,31.18,31.14,31.17,182900.0,26.6325,26.6667,26.6325,26.6582,182900.0
2013-07-05 15:55:00,31.17,31.2,31.16,31.18,674100.0,26.6582,26.6838,26.6496,26.6667,674100.0
2013-07-08 09:30:00,31.34,31.37,31.29,31.29,198200.0,26.8036,26.8292,26.7608,26.7608,198200.0
2013-07-08 09:35:00,31.29,31.32,31.27,31.28,156000.0,26.7608,26.7865,26.7437,26.7522,156000.0
2013-07-08 09:40:00,31.27,31.28,31.22,31.26,200900.0,26.7437,26.7522,26.7009,26.7351,200900.0
2013-07-08 09:45:00,31.26,31.31,31.25,31.3,70100.0,26.7351,26.7779,26.7266,26.7694,70100.0
2013-07-08 09:50:00,31.3,31.31,31.27,31.27,100600.0,26.7694,26.7779,26.7437,26.7437,100600.0
2013-07-08 09:55:00,31.27,31.27,31.23,31.26,60700.0,26.7437,26.7437,26.7095,26.7351,60700.0
2013-07-08 10:00:00,31.27,31.32,31.27,31.3,62500.0,26.7437,26.7865,26.7437,26.7694,62500.0
2013-07-08 10:05:00,31.3,31.31,31.27,31.27,38100.0,26.7694,26.7779,26.7437,26.7437,38100.0
2013-07-08 10:10:00,31.28,31.3,31.26,31.26,341500.0,26.7522,26.7694,26.7351,26.7351,341500.0
2013-07-08 10:15:00,31.26,31.28,31.26,31.27,35800.0,26.7351,26.7522,26.7351,26.7437,35800.0
2013-07-08 10:20:00,31.27,31.29,31.25,31.27,78200.0,26.7437,26.7608,26.7266,26.7437,78200.0
2013-07-08 10:25:00,31.27,31.29,31.25,31.26,55800.0,26.7437,26.7608,26.7266,26.7351,55800.0
2013-07-08 10:30:00,31.26,31.27,31.24,31.24,64000.0,26.7351,26.7437,26.718,26.718,64000.0
2013-07-08 10:35:00,31.23,31.25,31.22,31.23,35100.0,26.7095,26.7266,26.7009,26.7095,35100.0
2013-07-08 10:40:00,31.23,31.25,31.21,31.24,97600.0,26.7095,26.7266,26.6924,26.718,97600.0
2013-07-08 10:45:00,31.25,31.26,31.23,31.26,89700.0,26.7266,26.7351,26.7095,26.7351,89700.0
2013-07-08 10:50:00,31.25,31.25,31.2,31.2,29400.0,26.7266,26.7266,26.6838,26.6838,29400.0
2013-07-08 10:55:00,31.2,31.2,31.18,31.2,93700.0,26.6838,26.6838,26.6667,26.6838,93700.0
2013-07-08 11:00:00,31.2,31.24,31.2,31.23,56100.0,26.6838,26.718,26.6838,26.7095,56100.0
2013-07-08 11:05:00,31.23,31.25,31.22,31.23,173900.0,26.7095,26.7266,26.7009,26.7095,173900.0
2013-07-08 11:10:00,31.24,31.24,31.21,31.22,51300.0,26.718,26.718,26.6924,26.7009,51300.0
2013-07-08 11:15:00,31.22,31.22,31.19,31.21,69500.0,26.7009,26.7009,26.6753,26.6924,69500.0
2013-07-08 11:20:00,31.21,31.21,31.15,31.16,495200.0,26.6924,26.6924,26.6411,26.6496,495200.0
2013-07-08 11:25:00,31.17,31.18,31.16,31.17,195000.0,26.6582,26.6667,26.6496,26.6582,195000.0
2013-07-08 11:30:00,31.18,31.18,31.14,31.14,216400.0,26.6667,26.6667,26.6325,26.6325,216400.0
2013-07-08 11:35:00,31.15,31.16,31.14,31.15,101600.0,26.6411,26.6496,26.6325,26.6411,101600.0
2013-07-08 11:40:00,31.15,31.17,31.14,31.16,119000.0,26.6411,26.6582,26.6325,26.6496,119000.0
2013-07-08 11:45:00,31.16,31.17,31.15,31.16,55100.0,26.6496,26.6582,26.6411,26.6496,55100.0
2013-07-08 11:50:00,31.16,31.16,31.13,31.13,35300.0,26.6496,26.6496,26.624,26.624,35300.0
2013-07-08 11:55:00,31.13,31.13,31.12,31.12,101100.0,26.624,26.624,26.6154,26.6154,101100.0
2013-07-08 12:00:00,31.11,31.13,31.11,31.13,104800.0,26.6069,26.624,26.6069,26.624,104800.0
2013-07-08 12:05:00,31.13,31.13,31.08,31.1,80400.0,26.624,26.624,26.5812,26.5983,80400.0
2013-07-08 12:10:00,31.1,31.11,31.08,31.08,61800.0,26.5983,26.6069,26.5812,26.5812,61800.0
2013-07-08 12:15:00,31.09,31.11,31.08,31.1,46200.0,26.5897,26.6069,26.5812,26.5983,46200.0
2013-07-08 12:20:00,31.11,31.12,31.1,31.1,97600.0,26.6069,26.6154,26.5983,26.5983,97600.0
2013-07-08 12:25:00,31.1,31.1,31.09,31.09,28400.0,26.5983,26.5983,26.5897,26.5897,28400.0
2013-07-08 12:30:00,31.09,31.11,31.09,31.1,40600.0,26.5897,26.6069,26.5897,26.5983,40600.0
2013-07-08 12:35:00,31.11,31.14,31.11,31.13,47100.0,26.6069,26.6325,26.6069,26.624,47100.0
2013-07-08 12:40:00,31.13,31.13,31.11,31.12,35800.0,26.624,26.624,26.6069,26.6154,35800.0
2013-07-08 12:45:00,31.12,31.13,31.09,31.09,32900.0,26.6154,26.624,26.5897,26.5897,32900.0
2013-07-08 12:50:00,31.1,31.12,31.08,31.12,66500.0,26.5983,26.6154,26.5812,26.6154,66500.0
2013-07-08 12:55:00,31.12,31.12,31.09,31.09,13500.0,26.6154,26.6154,26.5897,26.5897,13500.0
2013-07-08 13:00:00,31.09,31.11,31.09,31.11,19800.0,26.5897,26.6069,26.5897,26.6069,19800.0
2013-07-08 13:05:00,31.11,31.13,31.1,31.11,79400.0,26.6069,26.624,26.5983,26.6069,79400.0
2013-07-08 13:10:00,31.1,31.12,31.1,31.12,18900.0,26.5983,26.6154,26.5983,26.6154,18900.0
2013-07-08 13:15:00,31.12,31.12,31.08,31.11,18700.0,26.6154,26.6154,26.5812,26.6069,18700.0
2013-07-08 13:20:00,31.11,31.12,31.08,31.09,68000.0,26.6069,26.6154,26.5812,26.5897,68000.0
2013-07-08 13:25:00,31.09,31.12,31.09,31.1,505100.0,26.5897,26.6154,26.5897,26.5983,505100.0
2013-07-08 13:30:00,31.09,31.11,31.09,31.1,76300.0,26.5897,26.6069,26.5897,26.5983,76300.0
2013-07-08 13:35:00,31.11,31.13,31.11,31.11,46600.0,26.6069,26.624,26.6069,26.6069,46600.0
2013-07-08 13:40:00,31.12,31.13,31.11,31.13,103000.0,26.6154,26.624,26.6069,26.624,103000.0
2013-07-08 13:45:00,31.13,31.15,31.12,31.15,89900.0,26.624,26.6411,26.6154,26.6411,89900.0
2013-07-08 13:50:00,31.15,31.15,31.13,31.13,61500.0,26.6411,26.6411,26.624,26.624,61500.0
2013-07-08 13:55:00,31.14,31.15,31.13,31.14,50300.0,26.6325,26.6411,26.624,26.6325,50300.0
2013-07-08 14:00:00,31.14,31.14,31.13,31.13,31700.0,26.6325,26.6325,26.624,26.624,31700.0
2013-07-08 14:05:00,31.13,31.14,31.13,31.13,41800.0,26.624,26.6325,26.624,26.624,41800.0
2013-07-08 14:10:00,31.12,31.13,31.11,31.11,51800.0,26.6154,26.624,26.6069,26.6069,51800.0
2013-07-08 14:15:00,31.11,31.11,31.1,31.1,15900.0,26.6069,26.6069,26.5983,26.5983,15900.0
2013-07-08 14:20:00,31.1,31.11,31.1,31.11,43900.0,26.5983,26.6069,26.5983,26.6069,43900.0
2013-07-08 14:25:00,31.1,31.1,31.08,31.09,96600.0,26.5983,26.5983,26.5812,26.5897,96600.0
2013-07-08 14:30:00,31.09,31.11,31.09,31.1,68500.0,26.5897,26.6069,26.5897,26.5983,68500.0
2013-07-08 14:35:00,31.1,31.1,31.09,31.1,13100.0,26.5983,26.5983,26.5897,26.5983,13100.0
2013-07-08 14:40:00,31.1,31.11,31.1,31.1,49100.0,26.5983,26.6069,26.5983,26.5983,49100.0
2013-07-08 14:45:00,31.11,31.12,31.1,31.11,42800.0,26.6069,26.6154,26.5983,26.6069,42800.0
2013-07-08 14:50:00,31.1,31.14,31.1,31.14,48500.0,26.5983,26.6325,26.5983,26.6325,48500.0
2013-07-08 14:55:00,31.15,31.15,31.13,31.14,24000.0,26.6411,26.6411,26.624,26.6325,24000.0
2013-07-08 15:00:00,31.15,31.15,31.12,31.13,71300.0,26.6411,26.6411,26.6154,26.624,71300.0
2013-07-08 15:05:00,31.13,31.13,31.12,31.13,10500.0,26.624,26.624,26.6154,26.624,10500.0
2013-07-08 15:10:00,31.13,31.14,31.11,31.13,41300.0,26.624,26.6325,26.6069,26.624,41300.0
2013-07-08 15:15:00,31.13,31.14,31.12,31.13,108900.0,26.624,26.6325,26.6154,26.624,108900.0
2013-07-08 15:20:00,31.12,31.13,31.1,31.1,83500.0,26.6154,26.624,26.5983,26.5983,83500.0
2013-07-08 15:25:00,31.1,31.12,31.09,31.09,99000.0,26.5983,26.6154,26.5897,26.5897,99000.0
2013-07-08 15:30:00,31.09,31.12,31.08,31.12,130700.0,26.5897,26.6154,26.5812,26.6154,130700.0
2013-07-08 15:35:00,31.12,31.13,31.1,31.11,127600.0,26.6154,26.624,26.5983,26.6069,127600.0
2013-07-08 15:40:00,31.1,31.13,31.1,31.12,159900.0,26.5983,26.624,26.5983,26.6154,159900.0
2013-07-08 15:45:00,31.12,31.14,31.11,31.13,188800.0,26.6154,26.6325,26.6069,26.624,188800.0
2013-07-08 15:50:00,31.13,31.14,31.1,31.11,212800.0,26.624,26.6325,26.5983,26.6069,212800.0
2013-07-08 15:55:00,31.12,31.17,31.11,31.15,645400.0,26.6154,26.6582,26.6069,26.6411,645400.0
2013-07-09 09:30:00,31.29,31.3,31.2,31.21,276700.0,26.7608,26.7694,26.6838,26.6924,276700.0
2013-07-09 09:35:00,31.21,31.21,31.18,31.19,291400.0,26.6924,26.6924,26.6667,26.6753,291400.0
2013-07-09 09:40:00,31.19,31.21,31.17,31.2,245600.0,26.6753,26.6924,26.6582,26.6838,245600.0
2013-07-09 09:45:00,31.2,31.22,31.18,31.22,112300.0,26.6838,26.7009,26.6667,26.7009,112300.0
2013-07-09 09:50:00,31.22,31.23,31.19,31.22,96600.0,26.7009,26.7095,26.6753,26.7009,96600.0
2013-07-09 09:55:00,31.23,31.23,31.2,31.2,148600.0,26.7095,26.7095,26.6838,26.6838,148600.0
2013-07-09 10:00:00,31.19,31.2,31.16,31.18,167500.0,26.6753,26.6838,26.6496,26.6667,167500.0
2013-07-09 10:05:00,31.18,31.19,31.16,31.18,191100.0,26.6667,26.6753,26.6496,26.6667,191100.0
2013-07-09 10:10:00,31.18,31.21,31.18,31.2,37700.0,26.6667,26.6924,26.6667,26.6838,37700.0
2013-07-09 10:15:00,31.2,31.2,31.15,31.15,165500.0,26.6838,26.6838,26.6411,26.6411,165500.0
2013-07-09 10:20:00,31.15,31.18,31.14,31.17,65600.0,26.6411,26.6667,26.6325,26.6582,65600.0
2013-07-09 10:25:00,31.17,31.17,31.13,31.15,123600.0,26.6582,26.6582,26.624,26.6411,123600.0
2013-07-09 10:30:00,31.15,31.18,31.14,31.16,82500.0,26.6411,26.6667,26.6325,26.6496,82500.0
2013-07-09 10:35:00,31.17,31.19,31.17,31.18,59100.0,26.6582,26.6753,26.6582,26.6667,59100.0
2013-07-09 10:40:00,31.19,31.2,31.18,31.2,48300.0,26.6753,26.6838,26.6667,26.6838,48300.0
2013-07-09 10:45:00,31.2,31.21,31.2,31.21,12600.0,26.6838,26.6924,26.6838,26.6924,12600.0
2013-07-09 10:50:00,31.21,31.22,31.18,31.21,175800.0,26.6924,26.7009,26.6667,26.6924,175800.0
2013-07-09 10:55:00,31.21,31.23,31.2,31.23,74600.0,26.6924,26.7095,26.6838,26.7095,74600.0
2013-07-09 11:00:00,31.23,31.24,31.2,31.2,130600.0,26.7095,26.718,26.6838,26.6838,130600.0
2013-07-09 11:05:00,31.2,31.23,31.2,31.22,299800.0,26.6838,26.7095,26.6838,26.7009,299800.0
2013-07-09 11:10:00,31.22,31.26,31.22,31.26,166100.0,26.7009,26.7351,26.7009,26.7351,166100.0
2013-07-09 11:15:00,31.26,31.27,31.25,31.26,138600.0,26.7351,26.7437,26.7266,26.7351,138600.0
2013-07-09 11:20:00,31.26,31.26,31.24,31.24,41700.0,26.7351,26.7351,26.718,26.718,41700.0
2013-07-09 11:25:00,31.25,31.27,31.25,31.27,78900.0,26.7266,26.7437,26.7266,26.7437,78900.0
2013-07-09 11:30:00,31.27,31.3,31.27,31.28,114100.0,26.7437,26.7694,26.7437,26.7522,114100.0
2013-07-09 11:35:00,31.28,31.29,31.27,31.28,52500.0,26.7522,26.7608,26.7437,26.7522,52500.0
2013-07-09 11:40:00,31.28,31.29,31.28,31.29,75100.0,26.7522,26.7608,26.7522,26.7608,75100.0
2013-07-09 11:45:00,31.29,31.3,31.29,31.3,134600.0,26.7608,26.7694,26.7608,26.7694,134600.0
2013-07-09 11:50:00,31.29,31.3,31.25,31.26,78000.0,26.7608,26.7694,26.7266,26.7351,78000.0
2013-07-09 11:55:00,31.26,31.27,31.25,31.25,46000.0,26.7351,26.7437,26.7266,26.7266,46000.0
2013-07-09 12:00:00,31.26,31.26,31.24,31.25,14200.0,26.7351,26.7351,26.718,26.7266,14200.0
2013-07-09 12:05:00,31.25,31.25,31.25,31.25,20300.0,26.7266,26.7266,26.7266,26.7266,20300.0
2013-07-09 12:10:00,31.24,31.26,31.23,31.26,32200.0,26.718,26.7351,26.7095,26.7351,32200.0
2013-07-09 12:15:00,31.26,31.27,31.24,31.25,27400.0,26.7351,26.7437,26.718,26.7266,27400.0
2013-07-09 12:20:00,31.25,31.27,31.25,31.26,16000.0,26.7266,26.7437,26.7266,26.7351,16000.0
2013-07-09 12:25:00,31.26,31.27,31.25,31.26,53600.0,26.7351,26.7437,26.7266,26.7351,53600.0
2013-07-09 12:30:00,31.26,31.28,31.25,31.28,48400.0,26.7351,26.7522,26.7266,26.7522,48400.0
2013-07-09 12:35:00,31.28,31.29,31.27,31.29,83300.0,26.7522,26.7608,26.7437,26.7608,83300.0
2013-07-09 12:40:00,31.28,31.29,31.27,31.29,56400.0,26.7522,26.7608,26.7437,26.7608,56400.0
2013-07-09 12:45:00,31.29,31.29,31.26,31.26,30700.0,26.7608,26.7608,26.7351,26.7351,30700.0
2013-07-09 12:50:00,31.26,31.29,31.26,31.28,39500.0,26.7351,26.7608,26.7351,26.7522,39500.0
2013-07-09 12:55:00,31.29,31.29,31.27,31.27,22700.0,26.7608,26.7608,26.7437,26.7437,22700.0
2013-07-09 13:00:00,31.28,31.28,31.27,31.28,20200.0,26.7522,26.7522,26.7437,26.7522,20200.0
2013-07-09 13:05:00,31.28,31.29,31.27,31.27,17000.0,26.7522,26.7608,26.7437,26.7437,17000.0
2013-07-09 13:10:00,31.28,31.28,31.26,31.28,34600.0,26.7522,26.7522,26.7351,26.7522,34600.0
2013-07-09 13:15:00,31.28,31.28,31.27,31.27,23100.0,26.7522,26.7522,26.7437,26.7437,23100.0
2013-07-09 13:20:00,31.27,31.27,31.26,31.27,8000.0,26.7437,26.7437,26.7351,26.7437,8000.0
2013-07-09 13:25:00,31.27,31.27,31.25,31.25,26000.0,26.7437,26.7437,26.7266,26.7266,26000.0
2013-07-09 13:30:00,31.24,31.25,31.21,31.21,55300.0,26.718,26.7266,26.6924,26.6924,55300.0
2013-07-09 13:35:00,31.22,31.23,31.21,31.22,41500.0,26.7009,26.7095,26.6924,26.7009,41500.0
2013-07-09 13:40:00,31.22,31.23,31.2,31.22,135900.0,26.7009,26.7095,26.6838,26.7009,135900.0
2013-07-09 13:45:00,31.22,31.26,31.22,31.23,144100.0,26.7009,26.7351,26.7009,26.7095,144100.0
2013-07-09 13:50:00,31.23,31.25,31.23,31.25,74100.0,26.7095,26.7266,26.7095,26.7266,74100.0
2013-07-09 13:55:00,31.25,31.26,31.23,31.24,291400.0,26.7266,26.7351,26.7095,26.718,291400.0
2013-07-09 14:00:00,31.24,31.26,31.23,31.24,82800.0,26.718,26.7351,26.7095,26.718,82800.0
2013-07-09 14:05:00,31.24,31.26,31.24,31.26,191000.0,26.718,26.7351,26.718,26.7351,191000.0
2013-07-09 14:10:00,31.26,31.28,31.25,31.28,117600.0,26.7351,26.7522,26.7266,26.7522,117600.0
2013-07-09 14:15:00,31.27,31.28,31.25,31.27,176500.0,26.7437,26.7522,26.7266,26.7437,176500.0
2013-07-09 14:20:00,31.27,31.28,31.27,31.28,137800.0,26.7437,26.7522,26.7437,26.7522,137800.0
2013-07-09 14:25:00,31.28,31.3,31.27,31.3,112100.0,26.7522,26.7694,26.7437,26.7694,112100.0
2013-07-09 14:30:00,31.3,31.31,31.29,31.3,97000.0,26.7694,26.7779,26.7608,26.7694,97000.0
2013-07-09 14:35:00,31.3,31.3,31.28,31.3,116200.0,26.7694,26.7694,26.7522,26.7694,116200.0
2013-07-09 14:40:00,31.3,31.3,31.28,31.3,119900.0,26.7694,26.7694,26.7522,26.7694,119900.0
2013-07-09 14:45:00,31.29,31.3,31.28,31.3,65300.0,26.7608,26.7694,26.7522,26.7694,65300.0
2013-07-09 14:50:00,31.29,31.29,31.27,31.29,149100.0,26.7608,26.7608,26.7437,26.7608,149100.0
2013-07-09 14:55:00,31.29,31.3,31.28,31.28,106800.0,26.7608,26.7694,26.7522,26.7522,106800.0
2013-07-09 15:00:00,31.29,31.31,31.28,31.28,156900.0,26.7608,26.7779,26.7522,26.7522,156900.0
2013-07-09 15:05:00,31.29,31.29,31.28,31.29,156500.0,26.7608,26.7608,26.7522,26.7608,156500.0
2013-07-09 15:10:00,31.29,31.31,31.28,31.3,139400.0,26.7608,26.7779,26.7522,26.7694,139400.0
2013-07-09 15:15:00,31.3,31.32,31.29,31.31,190700.0,26.7694,26.7865,26.7608,26.7779,190700.0
2013-07-09 15:20:00,31.32,31.32,31.3,31.31,169500.0,26.7865,26.7865,26.7694,26.7779,169500.0
2013-07-09 15:25:00,31.31,31.33,31.3,31.32,179200.0,26.7779,26.795,26.7694,26.7865,179200.0
2013-07-09 15:30:00,31.32,31.32,31.29,31.32,190100.0,26.7865,26.7865,26.7608,26.7865,190100.0
2013-07-09 15:35:00,31.33,31.33,31.32,31.33,119600.0,26.795,26.795,26.7865,26.795,119600.0
2013-07-09 15:40:00,31.33,31.33,31.3,31.31,174400.0,26.795,26.795,26.7694,26.7779,174400.0
2013-07-09 15:45:00,31.31,31.31,31.27,31.28,201500.0,26.7779,26.7779,26.7437,26.7522,201500.0
2013-07-09 15:50:00,31.28,31.28,31.24,31.27,561400.0,26.7522,26.7522,26.718,26.7437,561400.0
2013-07-09 15:55:00,31.27,31.3,31.26,31.28,924100.0,26.7437,26.7694,26.7351,26.7522,924100.0
2013-07-10 09:30:00,31.27,31.32,31.26,31.32,395800.0,26.7437,26.7865,26.7351,26.7865,395800.0
2013-07-10 09:35:00,31.32,31.36,31.31,31.36,168700.0,26.7865,26.8207,26.7779,26.8207,168700.0
2013-07-10 09:40:00,31.35,31.38,31.33,31.36,195600.0,26.8121,26.8378,26.795,26.8207,195600.0
2013-07-10 09:45:00,31.36,31.38,31.34,31.37,92300.0,26.8207,26.8378,26.8036,26.8292,92300.0
2013-07-10 09:50:00,31.37,31.38,31.34,31.36,77600.0,26.8292,26.8378,26.8036,26.8207,77600.0
2013-07-10 09:55:00,31.36,31.39,31.36,31.38,85900.0,26.8207,26.8463,26.8207,26.8378,85900.0
2013-07-10 10:00:00,31.38,31.4,31.38,31.38,100400.0,26.8378,26.8549,26.8378,26.8378,100400.0
2013-07-10 10:05:00,31.37,31.39,31.37,31.38,226400.0,26.8292,26.8463,26.8292,26.8378,226400.0
2013-07-10 10:10:00,31.38,31.41,31.37,31.39,92300.0,26.8378,26.8634,26.8292,26.8463,92300.0
2013-07-10 10:15:00,31.39,31.39,31.34,31.35,183400.0,26.8463,26.8463,26.8036,26.8121,183400.0
2013-07-10 10:20:00,31.36,31.36,31.33,31.35,52300.0,26.8207,26.8207,26.795,26.8121,52300.0
2013-07-10 10:25:00,31.36,31.39,31.33,31.38,180500.0,26.8207,26.8463,26.795,26.8378,180500.0
2013-07-10 10:30:00,31.39,31.39,31.35,31.35,99900.0,26.8463,26.8463,26.8121,26.8121,99900.0
2013-07-10 10:35:00,31.35,31.37,31.35,31.36,75800.0,26.8121,26.8292,26.8121,26.8207,75800.0
2013-07-10 10:40:00,31.36,31.36,31.33,31.33,249300.0,26.8207,26.8207,26.795,26.795,249300.0
2013-07-10 10:45:00,31.33,31.35,31.33,31.35,71300.0,26.795,26.8121,26.795,26.8121,71300.0
2013-07-10 10:50:00,31.35,31.36,31.34,31.36,61700.0,26.8121,26.8207,26.8036,26.8207,61700.0
2013-07-10 10:55:00,31.36,31.36,31.34,31.35,42000.0,26.8207,26.8207,26.8036,26.8121,42000.0
2013-07-10 11:00:00,31.35,31.36,31.32,31.33,98600.0,26.8121,26.8207,26.7865,26.795,98600.0
2013-07-10 11:05:00,31.33,31.33,31.3,31.31,269500.0,26.795,26.795,26.7694,26.7779,269500.0
2013-07-10 11:10:00,31.32,31.33,31.31,31.32,34400.0,26.7865,26.795,26.7779,26.7865,34400.0
2013-07-10 11:15:00,31.31,31.32,31.3,31.32,35500.0,26.7779,26.7865,26.7694,26.7865,35500.0
2013-07-10 11:20:00,31.33,31.34,31.31,31.34,29400.0,26.795,26.8036,26.7779,26.8036,29400.0
2013-07-10 11:25:00,31.34,31.34,31.32,31.32,79000.0,26.8036,26.8036,26.7865,26.7865,79000.0
2013-07-10 11:30:00,31.32,31.35,31.32,31.35,33000.0,26.7865,26.8121,26.7865,26.8121,33000.0
2013-07-10 11:35:00,31.35,31.36,31.34,31.35,31800.0,26.8121,26.8207,26.8036,26.8121,31800.0
2013-07-10 11:40:00,31.35,31.38,31.35,31.35,97700.0,26.8121,26.8378,26.8121,26.8121,97700.0
2013-07-10 11:45:00,31.35,31.36,31.35,31.35,45100.0,26.8121,26.8207,26.8121,26.8121,45100.0
2013-07-10 11:50:00,31.35,31.36,31.34,31.34,21500.0,26.8121,26.8207,26.8036,26.8036,21500.0
2013-07-10 11:55:00,31.34,31.35,31.33,31.33,33000.0,26.8036,26.8121,26.795,26.795,33000.0
2013-07-10 12:00:00,31.33,31.35,31.32,31.34,50000.0,26.795,26.8121,26.7865,26.8036,50000.0
2013-07-10 12:05:00,31.34,31.35,31.34,31.35,15700.0,26.8036,26.8121,26.8036,26.8121,15700.0
2013-07-10 12:10:00,31.35,31.37,31.34,31.36,44300.0,26.8121,26.8292,26.8036,26.8207,44300.0
2013-07-10 12:15:00,31.36,31.37,31.35,31.36,22700.0,26.8207,26.8292,26.8121,26.8207,22700.0
2013-07-10 12:20:00,31.35,31.36,31.33,31.34,15100.0,26.8121,26.8207,26.795,26.8036,15100.0
2013-07-10 12:25:00,31.34,31.35,31.34,31.35,52200.0,26.8036,26.8121,26.8036,26.8121,52200.0
2013-07-10 12:30:00,31.35,31.36,31.34,31.36,32400.0,26.8121,26.8207,26.8036,26.8207,32400.0
2013-07-10 12:35:00,31.36,31.37,31.35,31.37,39300.0,26.8207,26.8292,26.8121,26.8292,39300.0
2013-07-10 12:40:00,31.37,31.37,31.35,31.36,19300.0,26.8292,26.8292,26.8121,26.8207,19300.0
2013-07-10 12:45:00,31.37,31.38,31.36,31.38,28300.0,26.8292,26.8378,26.8207,26.8378,28300.0
2013-07-10 12:50:00,31.38,31.39,31.37,31.38,20900.0,26.8378,26.8463,26.8292,26.8378,20900.0
2013-07-10 12:55:00,31.38,31.38,31.36,31.37,20500.0,26.8378,26.8378,26.8207,26.8292,20500.0
2013-07-10 13:00:00,31.36,31.37,31.35,31.37,54500.0,26.8207,26.8292,26.8121,26.8292,54500.0
2013-07-10 13:05:00,31.36,31.37,31.35,31.36,31500.0,26.8207,26.8292,26.8121,26.8207,31500.0
2013-07-10 13:10:00,31.36,31.36,31.34,31.36,18000.0,26.8207,26.8207,26.8036,26.8207,18000.0
2013-07-10 13:15:00,31.36,31.36,31.33,31.35,45000.0,26.8207,26.8207,26.795,26.8121,45000.0
2013-07-10 13:20:00,31.35,31.35,31.33,31.34,14600.0,26.8121,26.8121,26.795,26.8036,14600.0
2013-07-10 13:25:00,31.33,31.36,31.33,31.36,22900.0,26.795,26.8207,26.795,26.8207,22900.0
2013-07-10 13:30:00,31.36,31.37,31.35,31.37,30900.0,26.8207,26.8292,26.8121,26.8292,30900.0
2013-07-10 13:35:00,31.37,31.37,31.36,31.37,22400.0,26.8292,26.8292,26.8207,26.8292,22400.0
2013-07-10 13:40:00,31.37,31.38,31.36,31.36,46100.0,26.8292,26.8378,26.8207,26.8207,46100.0
2013-07-10 13:45:00,31.36,31.38,31.35,31.38,33700.0,26.8207,26.8378,26.8121,26.8378,33700.0
2013-07-10 13:50:00,31.38,31.38,31.36,31.37,28500.0,26.8378,26.8378,26.8207,26.8292,28500.0
2013-07-10 13:55:00,31.36,31.37,31.35,31.36,51900.0,26.8207,26.8292,26.8121,26.8207,51900.0
2013-07-10 14:00:00,31.36,31.48,31.35,31.47,459800.0,26.8207,26.9233,26.8121,26.9147,459800.0
2013-07-10 14:05:00,31.46,31.46,31.38,31.4,225200.0,26.9062,26.9062,26.8378,26.8549,225200.0
2013-07-10 14:10:00,31.4,31.43,31.38,31.43,108500.0,26.8549,26.8805,26.8378,26.8805,108500.0
2013-07-10 14:15:00,31.43,31.45,31.4,31.44,181200.0,26.8805,26.8976,26.8549,26.8891,181200.0
2013-07-10 14:20:00,31.44,31.47,31.41,31.43,115000.0,26.8891,26.9147,26.8634,26.8805,115000.0
2013-07-10 14:25:00,31.43,31.44,31.37,31.39,107300.0,26.8805,26.8891,26.8292,26.8463,107300.0
2013-07-10 14:30:00,31.39,31.42,31.39,31.4,96200.0,26.8463,26.872,26.8463,26.8549,96200.0
2013-07-10 14:35:00,31.41,31.41,31.34,31.35,207600.0,26.8634,26.8634,26.8036,26.8121,207600.0
2013-07-10 14:40:00,31.35,31.37,31.35,31.37,111700.0,26.8121,26.8292,26.8121,26.8292,111700.0
2013-07-10 14:45:00,31.38,31.38,31.28,31.31,185400.0,26.8378,26.8378,26.7522,26.7779,185400.0
2013-07-10 14:50:00,31.3,31.36,31.29,31.32,369000.0,26.7694,26.8207,26.7608,26.7865,369000.0
2013-07-10 14:55:00,31.33,31.36,31.33,31.35,93700.0,26.795,26.8207,26.795,26.8121,93700.0
2013-07-10 15:00:00,31.35,31.38,31.35,31.36,124300.0,26.8121,26.8378,26.8121,26.8207,124300.0
2013-07-10 15:05:00,31.36,31.37,31.32,31.34,119800.0,26.8207,26.8292,26.7865,26.8036,119800.0
2013-07-10 15:10:00,31.34,31.37,31.33,31.33,128200.0,26.8036,26.8292,26.795,26.795,128200.0
2013-07-10 15:15:00,31.33,31.35,31.33,31.35,33000.0,26.795,26.8121,26.795,26.8121,33000.0
2013-07-10 15:20:00,31.35,31.38,31.35,31.38,186300.0,26.8121,26.8378,26.8121,26.8378,186300.0
2013-07-10 15:25:00,31.38,31.44,31.38,31.41,186400.0,26.8378,26.8891,26.8378,26.8634,186400.0
2013-07-10 15:30:00,31.41,31.42,31.38,31.39,132700.0,26.8634,26.872,26.8378,26.8463,132700.0
2013-07-10 15:35:00,31.39,31.41,31.37,31.4,121500.0,26.8463,26.8634,26.8292,26.8549,121500.0
2013-07-10 15:40:00,31.4,31.42,31.39,31.42,128400.0,26.8549,26.872,26.8463,26.872,128400.0
2013-07-10 15:45:00,31.42,31.42,31.39,31.39,157700.0,26.872,26.872,26.8463,26.8463,157700.0
2013-07-10 15:50:00,31.4,31.4,31.39,31.4,313600.0,26.8549,26.8549,26.8463,26.8549,313600.0
2013-07-10 15:55:00,31.4,31.41,31.38,31.4,672900.0,26.8549,26.8634,26.8378,26.8549,672900.0
2013-07-11 09:30:00,31.7,31.72,31.67,31.69,259200.0,27.1115,27.1286,27.0858,27.1029,259200.0
2013-07-11 09:35:00,31.69,31.73,31.68,31.73,352600.0,27.1029,27.1371,27.0943,27.1371,352600.0
2013-07-11 09:40:00,31.73,31.74,31.7,31.72,117400.0,27.1371,27.1457,27.1115,27.1286,117400.0
2013-07-11 09:45:00,31.73,31.75,31.69,31.71,146600.0,27.1371,27.1542,27.1029,27.12,146600.0
2013-07-11 09:50:00,31.7,31.74,31.7,31.74,453400.0,27.1115,27.1457,27.1115,27.1457,453400.0
2013-07-11 09:55:00,31.74,31.75,31.72,31.74,212000.0,27.1457,27.1542,27.1286,27.1457,212000.0
2013-07-11 10:00:00,31.75,31.75,31.7,31.7,142700.0,27.1542,27.1542,27.1115,27.1115,142700.0
2013-07-11 10:05:00,31.7,31.71,31.69,31.71,43700.0,27.1115,27.12,27.1029,27.12,43700.0
2013-07-11 10:10:00,31.71,31.74,31.7,31.73,214600.0,27.12,27.1457,27.1115,27.1371,214600.0
2013-07-11 10:15:00,31.74,31.75,31.71,31.71,92100.0,27.1457,27.1542,27.12,27.12,92100.0
2013-07-11 10:20:00,31.71,31.74,31.69,31.72,101500.0,27.12,27.1457,27.1029,27.1286,101500.0
2013-07-11 10:25:00,31.73,31.73,31.71,31.73,76800.0,27.1371,27.1371,27.12,27.1371,76800.0
2013-07-11 10:30:00,31.72,31.73,31.69,31.69,53800.0,27.1286,27.1371,27.1029,27.1029,53800.0
2013-07-11 10:35:00,31.7,31.71,31.69,31.7,77900.0,27.1115,27.12,27.1029,27.1115,77900.0
2013-07-11 10:40:00,31.7,31.71,31.68,31.71,115000.0,27.1115,27.12,27.0943,27.12,115000.0
2013-07-11 10:45:00,31.71,31.73,31.71,31.73,142800.0,27.12,27.1371,27.12,27.1371,142800.0
2013-07-11 10:50:00,31.74,31.78,31.74,31.77,146700.0,27.1457,27.1799,27.1457,27.1713,146700.0
2013-07-11 10:55:00,31.78,31.78,31.76,31.76,50300.0,27.1799,27.1799,27.1628,27.1628,50300.0
2013-07-11 11:00:00,31.77,31.78,31.77,31.77,47100.0,27.1713,27.1799,27.1713,27.1713,47100.0
2013-07-11 11:05:00,31.78,31.81,31.77,31.8,165100.0,27.1799,27.2055,27.1713,27.197,165100.0
2013-07-11 11:10:00,31.8,31.81,31.79,31.81,60300.0,27.197,27.2055,27.1884,27.2055,60300.0
2013-07-11 11:15:00,31.81,31.81,31.78,31.78,70900.0,27.2055,27.2055,27.1799,27.1799,70900.0
2013-07-11 11:20:00,31.79,31.81,31.79,31.81,52400.0,27.1884,27.2055,27.1884,27.2055,52400.0
2013-07-11 11:25:00,31.82,31.83,31.81,31.83,97400.0,27.2141,27.2226,27.2055,27.2226,97400.0
2013-07-11 11:30:00,31.83,31.84,31.81,31.81,23000.0,27.2226,27.2312,27.2055,27.2055,23000.0
2013-07-11 11:35:00,31.82,31.83,31.8,31.81,76900.0,27.2141,27.2226,27.197,27.2055,76900.0
2013-07-11 11:40:00,31.81,31.82,31.8,31.81,51300.0,27.2055,27.2141,27.197,27.2055,51300.0
2013-07-11 11:45:00,31.81,31.82,31.8,31.82,42600.0,27.2055,27.2141,27.197,27.2141,42600.0
2013-07-11 11:50:00,31.82,31.83,31.82,31.83,322700.0,27.2141,27.2226,27.2141,27.2226,322700.0
2013-07-11 11:55:00,31.83,31.83,31.82,31.83,202700.0,27.2226,27.2226,27.2141,27.2226,202700.0
2013-07-11 12:00:00,31.83,31.83,31.81,31.82,140700.0,27.2226,27.2226,27.2055,27.2141,140700.0
2013-07-11 12:05:00,31.82,31.83,31.8,31.81,713500.0,27.2141,27.2226,27.197,27.2055,713500.0
2013-07-11 12:10:00,31.81,31.82,31.8,31.8,69000.0,27.2055,27.2141,27.197,27.197,69000.0
2013-07-11 12:15:00,31.81,31.81,31.79,31.81,49600.0,27.2055,27.2055,27.1884,27.2055,49600.0
2013-07-11 12:20:00,31.81,31.82,31.8,31.81,174900.0,27.2055,27.2141,27.197,27.2055,174900.0
2013-07-11 12:25:00,31.81,31.82,31.81,31.81,46200.0,27.2055,27.2141,27.2055,27.2055,46200.0
2013-07-11 12:30:00,31.81,31.82,31.79,31.8,13200.0,27.2055,27.2141,27.1884,27.197,13200.0
2013-07-11 12:35:00,31.79,31.8,31.79,31.8,34700.0,27.1884,27.197,27.1884,27.197,34700.0
2013-07-11 12:40:00,31.8,31.82,31.79,31.82,66300.0,27.197,27.2141,27.1884,27.2141,66300.0
2013-07-11 12:45:00,31.82,31.83,31.81,31.83,91200.0,27.2141,27.2226,27.2055,27.2226,91200.0
2013-07-11 12:50:00,31.83,31.84,31.82,31.84,41500.0,27.2226,27.2312,27.2141,27.2312,41500.0
2013-07-11 12:55:00,31.84,31.84,31.83,31.84,31000.0,27.2312,27.2312,27.2226,27.2312,31000.0
2013-07-11 13:00:00,31.84,31.85,31.83,31.84,79500.0,27.2312,27.2397,27.2226,27.2312,79500.0
2013-07-11 13:05:00,31.83,31.84,31.82,31.82,44600.0,27.2226,27.2312,27.2141,27.2141,44600.0
2013-07-11 13:10:00,31.83,31.83,31.82,31.82,20900.0,27.2226,27.2226,27.2141,27.2141,20900.0
2013-07-11 13:15:00,31.83,31.83,31.82,31.82,60500.0,27.2226,27.2226,27.2141,27.2141,60500.0
2013-07-11 13:20:00,31.82,31.83,31.81,31.83,123800.0,27.2141,27.2226,27.2055,27.2226,123800.0
2013-07-11 13:25:00,31.83,31.83,31.82,31.83,75600.0,27.2226,27.2226,27.2141,27.2226,75600.0
2013-07-11 13:30:00,31.83,31.83,31.8,31.8,134600.0,27.2226,27.2226,27.197,27.197,134600.0
2013-07-11 13:35:00,31.81,31.82,31.8,31.82,54000.0,27.2055,27.2141,27.197,27.2141,54000.0
2013-07-11 13:40:00,31.82,31.82,31.8,31.81,37100.0,27.2141,27.2141,27.197,27.2055,37100.0
2013-07-11 13:45:00,31.81,31.82,31.81,31.82,18000.0,27.2055,27.2141,27.2055,27.2141,18000.0
2013-07-11 13:50:00,31.82,31.83,31.81,31.82,99200.0,27.2141,27.2226,27.2055,27.2141,99200.0
2013-07-11 13:55:00,31.83,31.84,31.82,31.83,95500.0,27.2226,27.2312,27.2141,27.2226,95500.0
2013-07-11 14:00:00,31.83,31.83,31.82,31.82,29200.0,27.2226,27.2226,27.2141,27.2141,29200.0
2013-07-11 14:05:00,31.83,31.83,31.81,31.82,43200.0,27.2226,27.2226,27.2055,27.2141,43200.0
2013-07-11 14:10:00,31.83,31.84,31.82,31.83,45300.0,27.2226,27.2312,27.2141,27.2226,45300.0
2013-07-11 14:15:00,31.82,31.86,31.82,31.86,33600.0,27.2141,27.2483,27.2141,27.2483,33600.0
2013-07-11 14:20:00,31.86,31.88,31.85,31.88,151400.0,27.2483,27.2654,27.2397,27.2654,151400.0
2013-07-11 14:25:00,31.88,31.9,31.88,31.89,361500.0,27.2654,27.2825,27.2654,27.274,361500.0
2013-07-11 14:30:00,31.89,31.92,31.89,31.92,252200.0,27.274,27.2996,27.274,27.2996,252200.0
2013-07-11 14:35:00,31.91,31.92,31.89,31.89,27800.0,27.2911,27.2996,27.274,27.274,27800.0
2013-07-11 14:40:00,31.9,31.91,31.89,31.91,53500.0,27.2825,27.2911,27.274,27.2911,53500.0
2013-07-11 14:45:00,31.91,31.91,31.89,31.89,10600.0,27.2911,27.2911,27.274,27.274,10600.0
2013-07-11 14:50:00,31.89,31.9,31.89,31.89,20200.0,27.274,27.2825,27.274,27.274,20200.0
2013-07-11 14:55:00,31.89,31.89,31.86,31.88,48000.0,27.274,27.274,27.2483,27.2654,48000.0
2013-07-11 15:00:00,31.88,31.9,31.87,31.9,164900.0,27.2654,27.2825,27.2568,27.2825,164900.0
2013-07-11 15:05:00,31.9,31.9,31.87,31.89,130600.0,27.2825,27.2825,27.2568,27.274,130600.0
2013-07-11 15:10:00,31.89,31.9,31.88,31.9,101600.0,27.274,27.2825,27.2654,27.2825,101600.0
2013-07-11 15:15:00,31.9,31.9,31.88,31.89,28000.0,27.2825,27.2825,27.2654,27.274,28000.0
2013-07-11 15:20:00,31.89,31.92,31.89,31.92,178900.0,27.274,27.2996,27.274,27.2996,178900.0
2013-07-11 15:25:00,31.92,31.92,31.91,31.92,34000.0,27.2996,27.2996,27.2911,27.2996,34000.0
2013-07-11 15:30:00,31.92,31.92,31.87,31.9,257000.0,27.2996,27.2996,27.2568,27.2825,257000.0
2013-07-11 15:35:00,31.9,31.91,31.89,31.9,59800.0,27.2825,27.2911,27.274,27.2825,59800.0
2013-07-11 15:40:00,31.91,31.93,31.9,31.93,205300.0,27.2911,27.3082,27.2825,27.3082,205300.0
2013-07-11 15:45:00,31.93,31.94,31.92,31.92,197400.0,27.3082,27.3167,27.2996,27.2996,197400.0
2013-07-11 15:50:00,31.92,31.93,31.9,31.91,337400.0,27.2996,27.3082,27.2825,27.2911,337400.0
2013-07-11 15:55:00,31.9,31.94,31.9,31.91,738700.0,27.2825,27.3167,27.2825,27.2911,738700.0
2013-07-12 09:30:00,31.94,31.97,31.93,31.95,176200.0,27.3167,27.3424,27.3082,27.3253,176200.0
2013-07-12 09:35:00,31.95,31.97,31.92,31.96,127200.0,27.3253,27.3424,27.2996,27.3338,127200.0
2013-07-12 09:40:00,31.96,31.96,31.91,31.91,72000.0,27.3338,27.3338,27.2911,27.2911,72000.0
2013-07-12 09:45:00,31.91,31.93,31.9,31.92,102000.0,27.2911,27.3082,27.2825,27.2996,102000.0
2013-07-12 09:50:00,31.93,31.94,31.9,31.9,313300.0,27.3082,27.3167,27.2825,27.2825,313300.0
2013-07-12 09:55:00,31.9,31.91,31.87,31.91,168700.0,27.2825,27.2911,27.2568,27.2911,168700.0
2013-07-12 10:00:00,31.91,31.91,31.88,31.89,95400.0,27.2911,27.2911,27.2654,27.274,95400.0
2013-07-12 10:05:00,31.89,31.9,31.86,31.86,92400.0,27.274,27.2825,27.2483,27.2483,92400.0
2013-07-12 10:10:00,31.87,31.9,31.86,31.88,43700.0,27.2568,27.2825,27.2483,27.2654,43700.0
2013-07-12 10:15:00,31.89,31.93,31.87,31.92,75200.0,27.274,27.3082,27.2568,27.2996,75200.0
2013-07-12 10:20:00,31.93,31.93,31.9,31.92,39400.0,27.3082,27.3082,27.2825,27.2996,39400.0
2013-07-12 10:25:00,31.92,31.92,31.9,31.91,80700.0,27.2996,27.2996,27.2825,27.2911,80700.0
2013-07-12 10:30:00,31.91,31.92,31.89,31.9,35500.0,27.2911,27.2996,27.274,27.2825,35500.0
2013-07-12 10:35:00,31.9,31.91,31.89,31.91,64000.0,27.2825,27.2911,27.274,27.2911,64000.0
2013-07-12 10:40:00,31.9,31.94,31.9,31.94,51800.0,27.2825,27.3167,27.2825,27.3167,51800.0
2013-07-12 10:45:00,31.94,31.95,31.89,31.9,27200.0,27.3167,27.3253,27.274,27.2825,27200.0
2013-07-12 10:50:00,31.9,31.9,31.88,31.89,38600.0,27.2825,27.2825,27.2654,27.274,38600.0
2013-07-12 10:55:00,31.89,31.91,31.88,31.9,106000.0,27.274,27.2911,27.2654,27.2825,106000.0
2013-07-12 11:00:00,31.9,31.91,31.89,31.9,66800.0,27.2825,27.2911,27.274,27.2825,66800.0
2013-07-12 11:05:00,31.9,31.9,31.88,31.9,24900.0,27.2825,27.2825,27.2654,27.2825,24900.0
2013-07-12 11:10:00,31.9,31.92,31.9,31.9,33700.0,27.2825,27.2996,27.2825,27.2825,33700.0
2013-07-12 11:15:00,31.91,31.91,31.89,31.9,44800.0,27.2911,27.2911,27.274,27.2825,44800.0
2013-07-12 11:20:00,31.9,31.91,31.89,31.9,28200.0,27.2825,27.2911,27.274,27.2825,28200.0
2013-07-12 11:25:00,31.91,31.91,31.88,31.88,207900.0,27.2911,27.2911,27.2654,27.2654,207900.0
2013-07-12 11:30:00,31.88,31.89,31.87,31.87,22700.0,27.2654,27.274,27.2568,27.2568,22700.0
2013-07-12 11:35:00,31.87,31.88,31.86,31.87,23600.0,27.2568,27.2654,27.2483,27.2568,23600.0
2013-07-12 11:40:00,31.87,31.88,31.86,31.87,33400.0,27.2568,27.2654,27.2483,27.2568,33400.0
2013-07-12 11:45:00,31.88,31.88,31.86,31.87,120200.0,27.2654,27.2654,27.2483,27.2568,120200.0
2013-07-12 11:50:00,31.87,31.87,31.83,31.83,54700.0,27.2568,27.2568,27.2226,27.2226,54700.0
2013-07-12 11:55:00,31.84,31.85,31.83,31.84,74200.0,27.2312,27.2397,27.2226,27.2312,74200.0
2013-07-12 12:00:00,31.85,31.86,31.84,31.85,75200.0,27.2397,27.2483,27.2312,27.2397,75200.0
2013-07-12 12:05:00,31.85,31.87,31.85,31.86,94700.0,27.2397,27.2568,27.2397,27.2483,94700.0
2013-07-12 12:10:00,31.86,31.86,31.85,31.85,33400.0,27.2483,27.2483,27.2397,27.2397,33400.0
2013-07-12 12:15:00,31.85,31.86,31.84,31.84,61600.0,27.2397,27.2483,27.2312,27.2312,61600.0
2013-07-12 12:20:00,31.84,31.86,31.83,31.86,107900.0,27.2312,27.2483,27.2226,27.2483,107900.0
2013-07-12 12:25:00,31.85,31.86,31.84,31.85,25000.0,27.2397,27.2483,27.2312,27.2397,25000.0
2013-07-12 12:30:00,31.85,31.85,31.82,31.82,124200.0,27.2397,27.2397,27.2141,27.2141,124200.0
2013-07-12 12:35:00,31.82,31.83,31.82,31.83,48700.0,27.2141,27.2226,27.2141,27.2226,48700.0
2013-07-12 12:40:00,31.84,31.85,31.84,31.85,34400.0,27.2312,27.2397,27.2312,27.2397,34400.0
2013-07-12 12:45:00,31.85,31.85,31.84,31.84,25200.0,27.2397,27.2397,27.2312,27.2312,25200.0
2013-07-12 12:50:00,31.84,31.85,31.83,31.84,51600.0,27.2312,27.2397,27.2226,27.2312,51600.0
2013-07-12 12:55:00,31.84,31.84,31.83,31.83,24800.0,27.2312,27.2312,27.2226,27.2226,24800.0
2013-07-12 13:00:00,31.84,31.84,31.82,31.82,168200.0,27.2312,27.2312,27.2141,27.2141,168200.0
2013-07-12 13:05:00,31.82,31.83,31.81,31.81,108400.0,27.2141,27.2226,27.2055,27.2055,108400.0
2013-07-12 13:10:00,31.82,31.82,31.81,31.82,15900.0,27.2141,27.2141,27.2055,27.2141,15900.0
2013-07-12 13:15:00,31.82,31.85,31.81,31.85,80100.0,27.2141,27.2397,27.2055,27.2397,80100.0
2013-07-12 13:20:00,31.85,31.86,31.84,31.85,46800.0,27.2397,27.2483,27.2312,27.2397,46800.0
2013-07-12 13:25:00,31.85,31.85,31.84,31.84,28800.0,27.2397,27.2397,27.2312,27.2312,28800.0
2013-07-12 13:30:00,31.85,31.85,31.84,31.85,48100.0,27.2397,27.2397,27.2312,27.2397,48100.0
2013-07-12 13:35:00,31.84,31.85,31.82,31.83,84900.0,27.2312,27.2397,27.2141,27.2226,84900.0
2013-07-12 13:40:00,31.83,31.85,31.83,31.85,37800.0,27.2226,27.2397,27.2226,27.2397,37800.0
2013-07-12 13:45:00,31.85,31.88,31.85,31.87,46800.0,27.2397,27.2654,27.2397,27.2568,46800.0
2013-07-12 13:50:00,31.88,31.88,31.87,31.87,24500.0,27.2654,27.2654,27.2568,27.2568,24500.0
2013-07-12 13:55:00,31.87,31.88,31.86,31.87,74900.0,27.2568,27.2654,27.2483,27.2568,74900.0
2013-07-12 14:00:00,31.87,31.87,31.87,31.87,23600.0,27.2568,27.2568,27.2568,27.2568,23600.0
2013-07-12 14:05:00,31.86,31.87,31.84,31.85,60800.0,27.2483,27.2568,27.2312,27.2397,60800.0
2013-07-12 14:10:00,31.84,31.85,31.82,31.84,79400.0,27.2312,27.2397,27.2141,27.2312,79400.0
2013-07-12 14:15:00,31.83,31.83,31.82,31.83,68000.0,27.2226,27.2226,27.2141,27.2226,68000.0
2013-07-12 14:20:00,31.83,31.84,31.82,31.84,15800.0,27.2226,27.2312,27.2141,27.2312,15800.0
2013-07-12 14:25:00,31.84,31.84,31.83,31.84,78800.0,27.2312,27.2312,27.2226,27.2312,78800.0
2013-07-12 14:30:00,31.84,31.85,31.83,31.84,29500.0,27.2312,27.2397,27.2226,27.2312,29500.0
2013-07-12 14:35:00,31.84,31.85,31.83,31.85,43100.0,27.2312,27.2397,27.2226,27.2397,43100.0
2013-07-12 14:40:00,31.84,31.86,31.84,31.86,22000.0,27.2312,27.2483,27.2312,27.2483,22000.0
2013-07-12 14:45:00,31.86,31.86,31.84,31.85,60900.0,27.2483,27.2483,27.2312,27.2397,60900.0
2013-07-12 14:50:00,31.85,31.86,31.85,31.86,21000.0,27.2397,27.2483,27.2397,27.2483,21000.0
2013-07-12 14:55:00,31.85,31.86,31.85,31.86,65100.0,27.2397,27.2483,27.2397,27.2483,65100.0
2013-07-12 15:00:00,31.85,31.86,31.84,31.85,26900.0,27.2397,27.2483,27.2312,27.2397,26900.0
2013-07-12 15:05:00,31.85,31.85,31.84,31.85,56400.0,27.2397,27.2397,27.2312,27.2397,56400.0
2013-07-12 15:10:00,31.85,31.86,31.85,31.85,34900.0,27.2397,27.2483,27.2397,27.2397,34900.0
2013-07-12 15:15:00,31.85,31.87,31.85,31.87,57000.0,27.2397,27.2568,27.2397,27.2568,57000.0
2013-07-12 15:20:00,31.87,31.87,31.86,31.87,24900.0,27.2568,27.2568,27.2483,27.2568,24900.0
2013-07-12 15:25:00,31.87,31.88,31.86,31.87,72700.0,27.2568,27.2654,27.2483,27.2568,72700.0
2013-07-12 15:30:00,31.87,31.88,31.86,31.87,50900.0,27.2568,27.2654,27.2483,27.2568,50900.0
2013-07-12 15:35:00,31.87,31.88,31.86,31.88,112600.0,27.2568,27.2654,27.2483,27.2654,112600.0
2013-07-12 15:40:00,31.87,31.89,31.87,31.89,84700.0,27.2568,27.274,27.2568,27.274,84700.0
2013-07-12 15:45:00,31.89,31.92,31.89,31.91,154100.0,27.274,27.2996,27.274,27.2911,154100.0
2013-07-12 15:50:00,31.91,31.93,31.9,31.92,397100.0,27.2911,27.3082,27.2825,27.2996,397100.0
2013-07-12 15:55:00,31.92,31.93,31.9,31.93,950000.0,27.2996,27.3082,27.2825,27.3082,950000.0
2013-07-15 09:30:00,31.95,31.95,31.86,31.86,145300.0,27.3253,27.3253,27.2483,27.2483,145300.0
2013-07-15 09:35:00,31.87,31.88,31.84,31.84,46600.0,27.2568,27.2654,27.2312,27.2312,46600.0
2013-07-15 09:40:00,31.84,31.85,31.83,31.84,39800.0,27.2312,27.2397,27.2226,27.2312,39800.0
2013-07-15 09:45:00,31.85,31.88,31.83,31.86,181000.0,27.2397,27.2654,27.2226,27.2483,181000.0
2013-07-15 09:50:00,31.86,31.88,31.86,31.86,37400.0,27.2483,27.2654,27.2483,27.2483,37400.0
2013-07-15 09:55:00,31.86,31.88,31.86,31.88,24700.0,27.2483,27.2654,27.2483,27.2654,24700.0
2013-07-15 10:00:00,31.87,31.89,31.87,31.89,26200.0,27.2568,27.274,27.2568,27.274,26200.0
2013-07-15 10:05:00,31.89,31.93,31.89,31.91,64800.0,27.274,27.3082,27.274,27.2911,64800.0
2013-07-15 10:10:00,31.91,31.93,31.9,31.92,43500.0,27.2911,27.3082,27.2825,27.2996,43500.0
2013-07-15 10:15:00,31.92,31.95,31.91,31.95,140400.0,27.2996,27.3253,27.2911,27.3253,140400.0
2013-07-15 10:20:00,31.95,31.95,31.93,31.94,82700.0,27.3253,27.3253,27.3082,27.3167,82700.0
2013-07-15 10:25:00,31.94,31.94,31.93,31.93,28900.0,27.3167,27.3167,27.3082,27.3082,28900.0
2013-07-15 10:30:00,31.94,31.94,31.93,31.94,59100.0,27.3167,27.3167,27.3082,27.3167,59100.0
2013-07-15 10:35:00,31.94,31.97,31.94,31.97,20100.0,27.3167,27.3424,27.3167,27.3424,20100.0
2013-07-15 10:40:00,31.96,31.97,31.94,31.94,41100.0,27.3338,27.3424,27.3167,27.3167,41100.0
2013-07-15 10:45:00,31.95,31.95,31.94,31.95,32600.0,27.3253,27.3253,27.3167,27.3253,32600.0
2013-07-15 10:50:00,31.95,31.96,31.93,31.94,45700.0,27.3253,27.3338,27.3082,27.3167,45700.0
2013-07-15 10:55:00,31.94,31.96,31.94,31.96,36100.0,27.3167,27.3338,27.3167,27.3338,36100.0
2013-07-15 11:00:00,31.96,31.96,31.94,31.95,160100.0,27.3338,27.3338,27.3167,27.3253,160100.0
2013-07-15 11:05:00,31.95,31.95,31.93,31.94,16800.0,27.3253,27.3253,27.3082,27.3167,16800.0
2013-07-15 11:10:00,31.94,31.95,31.94,31.94,21900.0,27.3167,27.3253,27.3167,27.3167,21900.0
2013-07-15 11:15:00,31.95,31.95,31.94,31.95,12100.0,27.3253,27.3253,27.3167,27.3253,12100.0
2013-07-15 11:20:00,31.94,31.97,31.94,31.96,23200.0,27.3167,27.3424,27.3167,27.3338,23200.0
2013-07-15 11:25:00,31.97,31.98,31.97,31.97,18700.0,27.3424,27.3509,27.3424,27.3424,18700.0
2013-07-15 11:30:00,31.98,32.0,31.98,31.98,76000.0,27.3509,27.368,27.3509,27.3509,76000.0
2013-07-15 11:35:00,31.99,31.99,31.97,31.98,63700.0,27.3595,27.3595,27.3424,27.3509,63700.0
2013-07-15 11:40:00,31.98,31.98,31.97,31.98,12000.0,27.3509,27.3509,27.3424,27.3509,12000.0
2013-07-15 11:45:00,31.97,31.98,31.96,31.97,28900.0,27.3424,27.3509,27.3338,27.3424,28900.0
2013-07-15 11:50:00,31.96,31.98,31.96,31.98,23300.0,27.3338,27.3509,27.3338,27.3509,23300.0
2013-07-15 11:55:00,31.98,31.98,31.97,31.98,59200.0,27.3509,27.3509,27.3424,27.3509,59200.0
2013-07-15 12:00:00,31.98,31.99,31.98,31.99,59300.0,27.3509,27.3595,27.3509,27.3595,59300.0
2013-07-15 12:05:00,31.99,32.0,31.99,31.99,56600.0,27.3595,27.368,27.3595,27.3595,56600.0
2013-07-15 12:10:00,31.99,31.99,31.96,31.98,107100.0,27.3595,27.3595,27.3338,27.3509,107100.0
2013-07-15 12:15:00,31.97,31.99,31.97,31.98,43300.0,27.3424,27.3595,27.3424,27.3509,43300.0
2013-07-15 12:20:00,31.98,31.99,31.97,31.99,154800.0,27.3509,27.3595,27.3424,27.3595,154800.0
2013-07-15 12:25:00,31.99,32.0,31.98,32.0,17200.0,27.3595,27.368,27.3509,27.368,17200.0
2013-07-15 12:30:00,32.0,32.0,31.98,31.99,208000.0,27.368,27.368,27.3509,27.3595,208000.0
2013-07-15 12:35:00,31.99,31.99,31.97,31.99,82800.0,27.3595,27.3595,27.3424,27.3595,82800.0
2013-07-15 12:40:00,31.99,32.0,31.99,31.99,28600.0,27.3595,27.368,27.3595,27.3595,28600.0
2013-07-15 12:45:00,31.99,31.99,31.98,31.98,28700.0,27.3595,27.3595,27.3509,27.3509,28700.0
2013-07-15 12:50:00,31.98,31.99,31.98,31.99,24100.0,27.3509,27.3595,27.3509,27.3595,24100.0
2013-07-15 12:55:00,31.99,32.0,31.98,32.0,18300.0,27.3595,27.368,27.3509,27.368,18300.0
2013-07-15 13:00:00,32.0,32.0,31.98,31.99,55200.0,27.368,27.368,27.3509,27.3595,55200.0
2013-07-15 13:05:00,31.99,31.99,31.98,31.99,35300.0,27.3595,27.3595,27.3509,27.3595,35300.0
2013-07-15 13:10:00,31.99,31.99,31.98,31.99,17000.0,27.3595,27.3595,27.3509,27.3595,17000.0
2013-07-15 13:15:00,31.99,32.0,31.98,32.0,55900.0,27.3595,27.368,27.3509,27.368,55900.0
2013-07-15 13:20:00,32.0,32.0,31.99,32.0,45300.0,27.368,27.368,27.3595,27.368,45300.0
2013-07-15 13:25:00,32.0,32.0,31.99,32.0,36600.0,27.368,27.368,27.3595,27.368,36600.0
2013-07-15 13:30:00,31.99,32.0,31.99,32.0,31700.0,27.3595,27.368,27.3595,27.368,31700.0
2013-07-15 13:35:00,32.0,32.01,31.99,32.0,75500.0,27.368,27.3766,27.3595,27.368,75500.0
2013-07-15 13:40:00,32.0,32.02,32.0,32.02,31600.0,27.368,27.3851,27.368,27.3851,31600.0
2013-07-15 13:45:00,32.02,32.02,32.01,32.02,28400.0,27.3851,27.3851,27.3766,27.3851,28400.0
2013-07-15 13:50:00,32.02,32.03,32.02,32.02,37100.0,27.3851,27.3937,27.3851,27.3851,37100.0
2013-07-15 13:55:00,32.02,32.03,32.02,32.02,16400.0,27.3851,27.3937,27.3851,27.3851,16400.0
2013-07-15 14:00:00,32.02,32.04,32.02,32.04,39400.0,27.3851,27.4022,27.3851,27.4022,39400.0
2013-07-15 14:05:00,32.04,32.04,32.02,32.03,32700.0,27.4022,27.4022,27.3851,27.3937,32700.0
2013-07-15 14:10:00,32.03,32.04,32.02,32.04,126600.0,27.3937,27.4022,27.3851,27.4022,126600.0
2013-07-15 14:15:00,32.04,32.04,32.02,32.03,37100.0,27.4022,27.4022,27.3851,27.3937,37100.0
2013-07-15 14:20:00,32.03,32.03,32.02,32.02,36200.0,27.3937,27.3937,27.3851,27.3851,36200.0
2013-07-15 14:25:00,32.03,32.03,32.02,32.03,22300.0,27.3937,27.3937,27.3851,27.3937,22300.0
2013-07-15 14:30:00,32.03,32.03,32.0,32.01,64900.0,27.3937,27.3937,27.368,27.3766,64900.0
2013-07-15 14:35:00,32.01,32.02,32.01,32.02,24400.0,27.3766,27.3851,27.3766,27.3851,24400.0
2013-07-15 14:40:00,32.02,32.02,32.01,32.02,39900.0,27.3851,27.3851,27.3766,27.3851,39900.0
2013-07-15 14:45:00,32.02,32.03,32.01,32.02,58400.0,27.3851,27.3937,27.3766,27.3851,58400.0
2013-07-15 14:50:00,32.01,32.04,32.01,32.03,53500.0,27.3766,27.4022,27.3766,27.3937,53500.0
2013-07-15 14:55:00,32.02,32.03,32.02,32.03,60700.0,27.3851,27.3937,27.3851,27.3937,60700.0
2013-07-15 15:00:00,32.03,32.05,32.02,32.05,58900.0,27.3937,27.4108,27.3851,27.4108,58900.0
2013-07-15 15:05:00,32.05,32.05,32.04,32.04,86500.0,27.4108,27.4108,27.4022,27.4022,86500.0
2013-07-15 15:10:00,32.04,32.05,32.03,32.04,47500.0,27.4022,27.4108,27.3937,27.4022,47500.0
2013-07-15 15:15:00,32.03,32.05,32.03,32.04,52200.0,27.3937,27.4108,27.3937,27.4022,52200.0
2013-07-15 15:20:00,32.04,32.04,32.03,32.04,21800.0,27.4022,27.4022,27.3937,27.4022,21800.0
2013-07-15 15:25:00,32.03,32.04,32.01,32.02,46500.0,27.3937,27.4022,27.3766,27.3851,46500.0
2013-07-15 15:30:00,32.02,32.03,32.02,32.03,44600.0,27.3851,27.3937,27.3851,27.3937,44600.0
2013-07-15 15:35:00,32.04,32.04,32.02,32.02,26200.0,27.4022,27.4022,27.3851,27.3851,26200.0
2013-07-15 15:40:00,32.02,32.03,32.02,32.03,24200.0,27.3851,27.3937,27.3851,27.3937,24200.0
2013-07-15 15:45:00,32.02,32.03,32.01,32.02,129100.0,27.3851,27.3937,27.3766,27.3851,129100.0
2013-07-15 15:50:00,32.01,32.02,32.01,32.02,92000.0,27.3766,27.3851,27.3766,27.3851,92000.0
2013-07-15 15:55:00,32.02,32.02,32.0,32.01,313000.0,27.3851,27.3851,27.368,27.3766,313000.0
2013-07-16 09:30:00,32.0,32.04,31.98,31.99,130300.0,27.368,27.4022,27.3509,27.3595,130300.0
2013-07-16 09:35:00,31.99,32.03,31.99,32.0,176300.0,27.3595,27.3937,27.3595,27.368,176300.0
2013-07-16 09:40:00,32.01,32.03,32.0,32.02,152600.0,27.3766,27.3937,27.368,27.3851,152600.0
2013-07-16 09:45:00,32.02,32.04,32.0,32.02,92600.0,27.3851,27.4022,27.368,27.3851,92600.0
2013-07-16 09:50:00,32.01,32.03,32.0,32.0,46400.0,27.3766,27.3937,27.368,27.368,46400.0
2013-07-16 09:55:00,32.0,32.02,31.99,32.0,78200.0,27.368,27.3851,27.3595,27.368,78200.0
2013-07-16 10:00:00,32.0,32.03,32.0,32.03,141800.0,27.368,27.3937,27.368,27.3937,141800.0
2013-07-16 10:05:00,32.02,32.04,32.02,32.04,103600.0,27.3851,27.4022,27.3851,27.4022,103600.0
2013-07-16 10:10:00,32.04,32.05,32.04,32.05,64700.0,27.4022,27.4108,27.4022,27.4108,64700.0
2013-07-16 10:15:00,32.05,32.06,32.04,32.06,103000.0,27.4108,27.4193,27.4022,27.4193,103000.0
2013-07-16 10:20:00,32.06,32.06,32.02,32.04,56900.0,27.4193,27.4193,27.3851,27.4022,56900.0
2013-07-16 10:25:00,32.04,32.04,32.02,32.02,31900.0,27.4022,27.4022,27.3851,27.3851,31900.0
2013-07-16 10:30:00,32.02,32.03,32.01,32.03,56100.0,27.3851,27.3937,27.3766,27.3937,56100.0
2013-07-16 10:35:00,32.02,32.04,32.02,32.03,105800.0,27.3851,27.4022,27.3851,27.3937,105800.0
2013-07-16 10:40:00,32.03,32.04,32.03,32.04,50800.0,27.3937,27.4022,27.3937,27.4022,50800.0
2013-07-16 10:45:00,32.05,32.07,32.05,32.06,78900.0,27.4108,27.4279,27.4108,27.4193,78900.0
2013-07-16 10:50:00,32.07,32.07,32.05,32.05,11900.0,27.4279,27.4279,27.4108,27.4108,11900.0
2013-07-16 10:55:00,32.06,32.07,32.01,32.01,60600.0,27.4193,27.4279,27.3766,27.3766,60600.0
2013-07-16 11:00:00,32.01,32.02,32.0,32.0,69100.0,27.3766,27.3851,27.368,27.368,69100.0
2013-07-16 11:05:00,32.0,32.01,31.99,32.0,131300.0,27.368,27.3766,27.3595,27.368,131300.0
2013-07-16 11:10:00,31.99,32.01,31.98,31.99,42800.0,27.3595,27.3766,27.3509,27.3595,42800.0
2013-07-16 11:15:00,31.99,32.0,31.99,32.0,29100.0,27.3595,27.368,27.3595,27.368,29100.0
2013-07-16 11:20:00,32.0,32.01,31.99,31.99,33300.0,27.368,27.3766,27.3595,27.3595,33300.0
2013-07-16 11:25:00,31.99,32.0,31.99,32.0,45700.0,27.3595,27.368,27.3595,27.368,45700.0
2013-07-16 11:30:00,31.99,32.0,31.98,31.99,109100.0,27.3595,27.368,27.3509,27.3595,109100.0
2013-07-16 11:35:00,31.98,32.0,31.98,31.99,111100.0,27.3509,27.368,27.3509,27.3595,111100.0
2013-07-16 11:40:00,31.99,31.99,31.96,31.96,51700.0,27.3595,27.3595,27.3338,27.3338,51700.0
2013-07-16 11:45:00,31.96,31.96,31.94,31.94,103800.0,27.3338,27.3338,27.3167,27.3167,103800.0
2013-07-16 11:50:00,31.94,31.96,31.94,31.96,45500.0,27.3167,27.3338,27.3167,27.3338,45500.0
2013-07-16 11:55:00,31.96,31.97,31.96,31.97,29800.0,27.3338,27.3424,27.3338,27.3424,29800.0
2013-07-16 12:00:00,31.97,31.98,31.96,31.97,62800.0,27.3424,27.3509,27.3338,27.3424,62800.0
2013-07-16 12:05:00,31.98,31.99,31.98,31.99,61800.0,27.3509,27.3595,27.3509,27.3595,61800.0
2013-07-16 12:10:00,31.99,32.0,31.99,31.99,40100.0,27.3595,27.368,27.3595,27.3595,40100.0
2013-07-16 12:15:00,32.0,32.01,31.99,32.01,16300.0,27.368,27.3766,27.3595,27.3766,16300.0
2013-07-16 12:20:00,32.01,32.01,32.0,32.0,17900.0,27.3766,27.3766,27.368,27.368,17900.0
2013-07-16 12:25:00,32.01,32.01,31.99,31.99,28900.0,27.3766,27.3766,27.3595,27.3595,28900.0
2013-07-16 12:30:00,32.0,32.0,31.99,32.0,2500.0,27.368,27.368,27.3595,27.368,2500.0
2013-07-16 12:35:00,32.0,32.0,31.98,31.98,20300.0,27.368,27.368,27.3509,27.3509,20300.0
2013-07-16 12:40:00,31.99,31.99,31.98,31.99,8700.0,27.3595,27.3595,27.3509,27.3595,8700.0
2013-07-16 12:45:00,31.99,31.99,31.98,31.98,29600.0,27.3595,27.3595,27.3509,27.3509,29600.0
2013-07-16 12:50:00,31.99,31.99,31.98,31.99,17400.0,27.3595,27.3595,27.3509,27.3595,17400.0
2013-07-16 12:55:00,31.98,31.99,31.98,31.98,22400.0,27.3509,27.3595,27.3509,27.3509,22400.0
2013-07-16 13:00:00,31.99,31.99,31.97,31.98,47700.0,27.3595,27.3595,27.3424,27.3509,47700.0
2013-07-16 13:05:00,31.98,31.99,31.97,31.98,34100.0,27.3509,27.3595,27.3424,27.3509,34100.0
2013-07-16 13:10:00,31.98,31.98,31.96,31.96,42000.0,27.3509,27.3509,27.3338,27.3338,42000.0
2013-07-16 13:15:00,31.96,31.97,31.94,31.97,47200.0,27.3338,27.3424,27.3167,27.3424,47200.0
2013-07-16 13:20:00,31.97,31.97,31.96,31.97,24200.0,27.3424,27.3424,27.3338,27.3424,24200.0
2013-07-16 13:25:00,31.97,31.97,31.96,31.96,12900.0,27.3424,27.3424,27.3338,27.3338,12900.0
2013-07-16 13:30:00,31.96,32.0,31.95,32.0,61300.0,27.3338,27.368,27.3253,27.368,61300.0
2013-07-16 13:35:00,32.0,32.01,31.99,32.0,16200.0,27.368,27.3766,27.3595,27.368,16200.0
2013-07-16 13:40:00,32.0,32.02,32.0,32.0,40100.0,27.368,27.3851,27.368,27.368,40100.0
2013-07-16 13:45:00,32.0,32.01,32.0,32.0,13800.0,27.368,27.3766,27.368,27.368,13800.0
2013-07-16 13:50:00,32.0,32.01,32.0,32.01,23600.0,27.368,27.3766,27.368,27.3766,23600.0
2013-07-16 13:55:00,32.01,32.02,32.0,32.02,20000.0,27.3766,27.3851,27.368,27.3851,20000.0
2013-07-16 14:00:00,32.02,32.03,32.02,32.03,39400.0,27.3851,27.3937,27.3851,27.3937,39400.0
2013-07-16 14:05:00,32.03,32.03,32.01,32.02,30600.0,27.3937,27.3937,27.3766,27.3851,30600.0
2013-07-16 14:10:00,32.02,32.05,32.02,32.04,35300.0,27.3851,27.4108,27.3851,27.4022,35300.0
2013-07-16 14:15:00,32.04,32.05,32.03,32.04,43300.0,27.4022,27.4108,27.3937,27.4022,43300.0
2013-07-16 14:20:00,32.03,32.04,32.0,32.01,33300.0,27.3937,27.4022,27.368,27.3766,33300.0
2013-07-16 14:25:00,32.0,32.01,32.0,32.01,20900.0,27.368,27.3766,27.368,27.3766,20900.0
2013-07-16 14:30:00,32.01,32.02,32.0,32.01,20400.0,27.3766,27.3851,27.368,27.3766,20400.0
2013-07-16 14:35:00,32.01,32.02,32.0,32.02,4900.0,27.3766,27.3851,27.368,27.3851,4900.0
2013-07-16 14:40:00,32.02,32.02,32.0,32.0,19100.0,27.3851,27.3851,27.368,27.368,19100.0
2013-07-16 14:45:00,32.01,32.03,32.0,32.01,37800.0,27.3766,27.3937,27.368,27.3766,37800.0
2013-07-16 14:50:00,32.02,32.02,32.01,32.02,11600.0,27.3851,27.3851,27.3766,27.3851,11600.0
2013-07-16 14:55:00,32.01,32.02,32.0,32.0,20300.0,27.3766,27.3851,27.368,27.368,20300.0
2013-07-16 15:00:00,32.01,32.01,31.97,31.98,77200.0,27.3766,27.3766,27.3424,27.3509,77200.0
2013-07-16 15:05:00,31.98,31.99,31.97,31.98,32300.0,27.3509,27.3595,27.3424,27.3509,32300.0
2013-07-16 15:10:00,31.98,31.98,31.96,31.97,28500.0,27.3509,27.3509,27.3338,27.3424,28500.0
2013-07-16 15:15:00,31.98,31.99,31.97,31.99,240600.0,27.3509,27.3595,27.3424,27.3595,240600.0
2013-07-16 15:20:00,31.99,32.0,31.98,31.99,60000.0,27.3595,27.368,27.3509,27.3595,60000.0
2013-07-16 15:25:00,32.0,32.03,31.99,32.03,165500.0,27.368,27.3937,27.3595,27.3937,165500.0
2013-07-16 15:30:00,32.03,32.04,32.02,32.03,80900.0,27.3937,27.4022,27.3851,27.3937,80900.0
2013-07-16 15:35:00,32.03,32.04,32.02,32.03,23800.0,27.3937,27.4022,27.3851,27.3937,23800.0
2013-07-16 15:40:00,32.03,32.03,32.02,32.02,45300.0,27.3937,27.3937,27.3851,27.3851,45300.0
2013-07-16 15:45:00,32.02,32.04,32.02,32.03,68700.0,27.3851,27.4022,27.3851,27.3937,68700.0
2013-07-16 15:50:00,32.03,32.05,32.03,32.05,62300.0,27.3937,27.4108,27.3937,27.4108,62300.0
2013-07-16 15:55:00,32.05,32.05,32.02,32.04,586600.0,27.4108,27.4108,27.3851,27.4022,586600.0
2013-07-17 09:30:00,32.09,32.14,32.08,32.13,157800.0,27.445,27.4878,27.4364,27.4792,157800.0
2013-07-17 09:35:00,32.12,32.13,32.09,32.12,166000.0,27.4707,27.4792,27.445,27.4707,166000.0
2013-07-17 09:40:00,32.12,32.16,32.12,32.13,51000.0,27.4707,27.5049,27.4707,27.4792,51000.0
2013-07-17 09:45:00,32.13,32.15,32.11,32.12,63800.0,27.4792,27.4963,27.4621,27.4707,63800.0
2013-07-17 09:50:00,32.12,32.12,32.08,32.08,116800.0,27.4707,27.4707,27.4364,27.4364,116800.0
2013-07-17 09:55:00,32.07,32.1,32.06,32.1,62800.0,27.4279,27.4536,27.4193,27.4536,62800.0
2013-07-17 10:00:00,32.09,32.11,32.08,32.08,91400.0,27.445,27.4621,27.4364,27.4364,91400.0
2013-07-17 10:05:00,32.08,32.12,32.07,32.09,69700.0,27.4364,27.4707,27.4279,27.445,69700.0
2013-07-17 10:10:00,32.1,32.13,32.09,32.11,200300.0,27.4536,27.4792,27.445,27.4621,200300.0
2013-07-17 10:15:00,32.11,32.13,32.11,32.13,73500.0,27.4621,27.4792,27.4621,27.4792,73500.0
2013-07-17 10:20:00,32.13,32.14,32.12,32.14,64700.0,27.4792,27.4878,27.4707,27.4878,64700.0
2013-07-17 10:25:00,32.14,32.14,32.12,32.14,27400.0,27.4878,27.4878,27.4707,27.4878,27400.0
2013-07-17 10:30:00,32.14,32.14,32.12,32.13,55200.0,27.4878,27.4878,27.4707,27.4792,55200.0
2013-07-17 10:35:00,32.13,32.19,32.13,32.15,111600.0,27.4792,27.5305,27.4792,27.4963,111600.0
2013-07-17 10:40:00,32.14,32.14,32.1,32.11,32400.0,27.4878,27.4878,27.4536,27.4621,32400.0
2013-07-17 10:45:00,32.11,32.11,32.07,32.09,49700.0,27.4621,27.4621,27.4279,27.445,49700.0
2013-07-17 10:50:00,32.09,32.09,32.08,32.08,49900.0,27.445,27.445,27.4364,27.4364,49900.0
2013-07-17 10:55:00,32.08,32.11,32.07,32.11,74300.0,27.4364,27.4621,27.4279,27.4621,74300.0
2013-07-17 11:00:00,32.11,32.12,32.1,32.11,17400.0,27.4621,27.4707,27.4536,27.4621,17400.0
2013-07-17 11:05:00,32.1,32.13,32.09,32.13,317700.0,27.4536,27.4792,27.445,27.4792,317700.0
2013-07-17 11:10:00,32.13,32.13,32.1,32.12,117700.0,27.4792,27.4792,27.4536,27.4707,117700.0
2013-07-17 11:15:00,32.12,32.14,32.12,32.13,29400.0,27.4707,27.4878,27.4707,27.4792,29400.0
2013-07-17 11:20:00,32.12,32.13,32.09,32.09,30900.0,27.4707,27.4792,27.445,27.445,30900.0
2013-07-17 11:25:00,32.09,32.1,32.07,32.07,55500.0,27.445,27.4536,27.4279,27.4279,55500.0
2013-07-17 11:30:00,32.07,32.08,32.07,32.08,12400.0,27.4279,27.4364,27.4279,27.4364,12400.0
2013-07-17 11:35:00,32.08,32.08,32.05,32.06,30800.0,27.4364,27.4364,27.4108,27.4193,30800.0
2013-07-17 11:40:00,32.06,32.07,32.05,32.06,25700.0,27.4193,27.4279,27.4108,27.4193,25700.0
2013-07-17 11:45:00,32.07,32.08,32.06,32.08,15600.0,27.4279,27.4364,27.4193,27.4364,15600.0
2013-07-17 11:50:00,32.07,32.08,32.05,32.07,38200.0,27.4279,27.4364,27.4108,27.4279,38200.0
2013-07-17 11:55:00,32.07,32.09,32.06,32.09,16300.0,27.4279,27.445,27.4193,27.445,16300.0
2013-07-17 12:00:00,32.09,32.1,32.08,32.1,262900.0,27.445,27.4536,27.4364,27.4536,262900.0
2013-07-17 12:05:00,32.1,32.11,32.09,32.1,316400.0,27.4536,27.4621,27.445,27.4536,316400.0
2013-07-17 12:10:00,32.1,32.15,32.1,32.13,112000.0,27.4536,27.4963,27.4536,27.4792,112000.0
2013-07-17 12:15:00,32.13,32.16,32.13,32.15,88400.0,27.4792,27.5049,27.4792,27.4963,88400.0
2013-07-17 12:20:00,32.14,32.15,32.13,32.13,14000.0,27.4878,27.4963,27.4792,27.4792,14000.0
2013-07-17 12:25:00,32.13,32.14,32.12,32.13,91700.0,27.4792,27.4878,27.4707,27.4792,91700.0
2013-07-17 12:30:00,32.13,32.15,32.13,32.14,27800.0,27.4792,27.4963,27.4792,27.4878,27800.0
2013-07-17 12:35:00,32.14,32.15,32.13,32.13,49800.0,27.4878,27.4963,27.4792,27.4792,49800.0
2013-07-17 12:40:00,32.13,32.16,32.13,32.15,42800.0,27.4792,27.5049,27.4792,27.4963,42800.0
2013-07-17 12:45:00,32.15,32.16,32.14,32.15,8000.0,27.4963,27.5049,27.4878,27.4963,8000.0
2013-07-17 12:50:00,32.15,32.15,32.13,32.13,14400.0,27.4963,27.4963,27.4792,27.4792,14400.0
2013-07-17 12:55:00,32.13,32.14,32.12,32.13,20500.0,27.4792,27.4878,27.4707,27.4792,20500.0
2013-07-17 13:00:00,32.13,32.14,32.12,32.14,40200.0,27.4792,27.4878,27.4707,27.4878,40200.0
2013-07-17 13:05:00,32.13,32.14,32.13,32.13,4100.0,27.4792,27.4878,27.4792,27.4792,4100.0
2013-07-17 13:10:00,32.13,32.14,32.13,32.14,9700.0,27.4792,27.4878,27.4792,27.4878,9700.0
2013-07-17 13:15:00,32.13,32.15,32.12,32.15,53200.0,27.4792,27.4963,27.4707,27.4963,53200.0
2013-07-17 13:20:00,32.15,32.16,32.12,32.13,64500.0,27.4963,27.5049,27.4707,27.4792,64500.0
2013-07-17 13:25:00,32.13,32.13,32.1,32.12,42700.0,27.4792,27.4792,27.4536,27.4707,42700.0
2013-07-17 13:30:00,32.12,32.12,32.1,32.11,38600.0,27.4707,27.4707,27.4536,27.4621,38600.0
2013-07-17 13:35:00,32.11,32.12,32.1,32.12,29900.0,27.4621,27.4707,27.4536,27.4707,29900.0
2013-07-17 13:40:00,32.12,32.12,32.1,32.1,11100.0,27.4707,27.4707,27.4536,27.4536,11100.0
2013-07-17 13:45:00,32.11,32.12,32.11,32.11,44000.0,27.4621,27.4707,27.4621,27.4621,44000.0
2013-07-17 13:50:00,32.11,32.12,32.1,32.1,11900.0,27.4621,27.4707,27.4536,27.4536,11900.0
2013-07-17 13:55:00,32.11,32.11,32.09,32.11,30000.0,27.4621,27.4621,27.445,27.4621,30000.0
2013-07-17 14:00:00,32.11,32.11,32.1,32.11,12500.0,27.4621,27.4621,27.4536,27.4621,12500.0
2013-07-17 14:05:00,32.1,32.11,32.1,32.11,22400.0,27.4536,27.4621,27.4536,27.4621,22400.0
2013-07-17 14:10:00,32.1,32.12,32.1,32.1,52700.0,27.4536,27.4707,27.4536,27.4536,52700.0
2013-07-17 14:15:00,32.11,32.12,32.1,32.11,19200.0,27.4621,27.4707,27.4536,27.4621,19200.0
2013-07-17 14:20:00,32.11,32.12,32.1,32.11,48300.0,27.4621,27.4707,27.4536,27.4621,48300.0
2013-07-17 14:25:00,32.1,32.11,32.09,32.09,28600.0,27.4536,27.4621,27.445,27.445,28600.0
2013-07-17 14:30:00,32.09,32.09,32.06,32.06,48800.0,27.445,27.445,27.4193,27.4193,48800.0
2013-07-17 14:35:00,32.06,32.07,32.05,32.05,15000.0,27.4193,27.4279,27.4108,27.4108,15000.0
2013-07-17 14:40:00,32.05,32.06,32.03,32.05,35500.0,27.4108,27.4193,27.3937,27.4108,35500.0
2013-07-17 14:45:00,32.05,32.05,32.01,32.02,70500.0,27.4108,27.4108,27.3766,27.3851,70500.0
2013-07-17 14:50:00,32.02,32.04,32.02,32.04,12700.0,27.3851,27.4022,27.3851,27.4022,12700.0
2013-07-17 14:55:00,32.04,32.05,32.02,32.04,32900.0,27.4022,27.4108,27.3851,27.4022,32900.0
2013-07-17 15:00:00,32.04,32.06,32.03,32.06,23800.0,27.4022,27.4193,27.3937,27.4193,23800.0
2013-07-17 15:05:00,32.05,32.06,32.04,32.04,32200.0,27.4108,27.4193,27.4022,27.4022,32200.0
2013-07-17 15:10:00,32.05,32.05,32.03,32.04,27900.0,27.4108,27.4108,27.3937,27.4022,27900.0
2013-07-17 15:15:00,32.03,32.05,32.02,32.05,42600.0,27.3937,27.4108,27.3851,27.4108,42600.0
2013-07-17 15:20:00,32.05,32.06,32.03,32.05,51200.0,27.4108,27.4193,27.3937,27.4108,51200.0
2013-07-17 15:25:00,32.04,32.06,32.04,32.04,33600.0,27.4022,27.4193,27.4022,27.4022,33600.0
2013-07-17 15:30:00,32.05,32.05,32.02,32.02,34000.0,27.4108,27.4108,27.3851,27.3851,34000.0
2013-07-17 15:35:00,32.01,32.05,32.01,32.05,38700.0,27.3766,27.4108,27.3766,27.4108,38700.0
2013-07-17 15:40:00,32.05,32.06,32.04,32.05,37100.0,27.4108,27.4193,27.4022,27.4108,37100.0
2013-07-17 15:45:00,32.06,32.06,32.04,32.06,46400.0,27.4193,27.4193,27.4022,27.4193,46400.0
2013-07-17 15:50:00,32.06,32.08,32.06,32.08,150800.0,27.4193,27.4364,27.4193,27.4364,150800.0
2013-07-17 15:55:00,32.07,32.09,32.07,32.07,218500.0,27.4279,27.445,27.4279,27.4279,218500.0
2013-07-18 09:30:00,32.09,32.09,32.02,32.02,101600.0,27.445,27.445,27.3851,27.3851,101600.0
2013-07-18 09:35:00,32.02,32.04,31.99,32.03,39500.0,27.3851,27.4022,27.3595,27.3937,39500.0
2013-07-18 09:40:00,32.03,32.06,32.03,32.05,80700.0,27.3937,27.4193,27.3937,27.4108,80700.0
2013-07-18 09:45:00,32.05,32.08,32.04,32.08,33700.0,27.4108,27.4364,27.4022,27.4364,33700.0
2013-07-18 09:50:00,32.08,32.08,32.03,32.04,40600.0,27.4364,27.4364,27.3937,27.4022,40600.0
2013-07-18 09:55:00,32.05,32.07,32.04,32.05,84900.0,27.4108,27.4279,27.4022,27.4108,84900.0
2013-07-18 10:00:00,32.05,32.06,32.03,32.03,95000.0,27.4108,27.4193,27.3937,27.3937,95000.0
2013-07-18 10:05:00,32.03,32.06,32.02,32.06,315100.0,27.3937,27.4193,27.3851,27.4193,315100.0
2013-07-18 10:10:00,32.06,32.09,32.04,32.09,214200.0,27.4193,27.445,27.4022,27.445,214200.0
2013-07-18 10:15:00,32.08,32.1,32.08,32.1,46700.0,27.4364,27.4536,27.4364,27.4536,46700.0
2013-07-18 10:20:00,32.1,32.13,32.1,32.12,96500.0,27.4536,27.4792,27.4536,27.4707,96500.0
2013-07-18 10:25:00,32.12,32.13,32.1,32.12,51100.0,27.4707,27.4792,27.4536,27.4707,51100.0
2013-07-18 10:30:00,32.12,32.12,32.1,32.12,71200.0,27.4707,27.4707,27.4536,27.4707,71200.0
2013-07-18 10:35:00,32.11,32.12,32.1,32.11,43100.0,27.4621,27.4707,27.4536,27.4621,43100.0
2013-07-18 10:40:00,32.11,32.12,32.1,32.12,43200.0,27.4621,27.4707,27.4536,27.4707,43200.0
2013-07-18 10:45:00,32.11,32.12,32.11,32.12,58600.0,27.4621,27.4707,27.4621,27.4707,58600.0
2013-07-18 10:50:00,32.11,32.14,32.11,32.13,57600.0,27.4621,27.4878,27.4621,27.4792,57600.0
2013-07-18 10:55:00,32.13,32.15,32.12,32.14,49900.0,27.4792,27.4963,27.4707,27.4878,49900.0
2013-07-18 11:00:00,32.13,32.14,32.12,32.13,25100.0,27.4792,27.4878,27.4707,27.4792,25100.0
2013-07-18 11:05:00,32.12,32.14,32.12,32.13,29300.0,27.4707,27.4878,27.4707,27.4792,29300.0
2013-07-18 11:10:00,32.14,32.14,32.12,32.12,67700.0,27.4878,27.4878,27.4707,27.4707,67700.0
2013-07-18 11:15:00,32.13,32.13,32.1,32.11,26200.0,27.4792,27.4792,27.4536,27.4621,26200.0
2013-07-18 11:20:00,32.11,32.11,32.1,32.11,21200.0,27.4621,27.4621,27.4536,27.4621,21200.0
2013-07-18 11:25:00,32.1,32.11,32.08,32.09,72500.0,27.4536,27.4621,27.4364,27.445,72500.0
2013-07-18 11:30:00,32.1,32.1,32.09,32.1,85900.0,27.4536,27.4536,27.445,27.4536,85900.0
2013-07-18 11:35:00,32.1,32.11,32.09,32.09,21200.0,27.4536,27.4621,27.445,27.445,21200.0
2013-07-18 11:40:00,32.09,32.1,32.07,32.08,50900.0,27.445,27.4536,27.4279,27.4364,50900.0
2013-07-18 11:45:00,32.08,32.08,32.06,32.06,16300.0,27.4364,27.4364,27.4193,27.4193,16300.0
2013-07-18 11:50:00,32.07,32.07,32.05,32.05,34300.0,27.4279,27.4279,27.4108,27.4108,34300.0
2013-07-18 11:55:00,32.05,32.06,32.04,32.05,17000.0,27.4108,27.4193,27.4022,27.4108,17000.0
2013-07-18 12:00:00,32.05,32.06,32.04,32.05,35500.0,27.4108,27.4193,27.4022,27.4108,35500.0
2013-07-18 12:05:00,32.05,32.1,32.04,32.08,120400.0,27.4108,27.4536,27.4022,27.4364,120400.0
2013-07-18 12:10:00,32.07,32.07,32.03,32.03,30100.0,27.4279,27.4279,27.3937,27.3937,30100.0
2013-07-18 12:15:00,32.03,32.05,32.03,32.05,38500.0,27.3937,27.4108,27.3937,27.4108,38500.0
2013-07-18 12:20:00,32.04,32.06,32.04,32.04,29500.0,27.4022,27.4193,27.4022,27.4022,29500.0
2013-07-18 12:25:00,32.04,32.05,32.03,32.04,24300.0,27.4022,27.4108,27.3937,27.4022,24300.0
2013-07-18 12:30:00,32.03,32.05,32.01,32.01,59300.0,27.3937,27.4108,27.3766,27.3766,59300.0
2013-07-18 12:35:00,32.02,32.02,32.0,32.01,54700.0,27.3851,27.3851,27.368,27.3766,54700.0
2013-07-18 12:40:00,32.01,32.01,31.98,31.98,22000.0,27.3766,27.3766,27.3509,27.3509,22000.0
2013-07-18 12:45:00,31.98,32.0,31.98,32.0,25700.0,27.3509,27.368,27.3509,27.368,25700.0
2013-07-18 12:50:00,31.99,32.0,31.98,31.99,13300.0,27.3595,27.368,27.3509,27.3595,13300.0
2013-07-18 12:55:00,32.0,32.0,31.97,31.98,43800.0,27.368,27.368,27.3424,27.3509,43800.0
2013-07-18 13:00:00,31.98,31.99,31.96,31.98,33300.0,27.3509,27.3595,27.3338,27.3509,33300.0
2013-07-18 13:05:00,31.99,32.0,31.98,31.98,23100.0,27.3595,27.368,27.3509,27.3509,23100.0
2013-07-18 13:10:00,31.99,31.99,31.98,31.99,14400.0,27.3595,27.3595,27.3509,27.3595,14400.0
2013-07-18 13:15:00,31.99,31.99,31.94,31.94,37800.0,27.3595,27.3595,27.3167,27.3167,37800.0
2013-07-18 13:20:00,31.93,31.94,31.93,31.93,15800.0,27.3082,27.3167,27.3082,27.3082,15800.0
2013-07-18 13:25:00,31.93,31.94,31.92,31.92,34400.0,27.3082,27.3167,27.2996,27.2996,34400.0
2013-07-18 13:30:00,31.93,31.93,31.92,31.93,10700.0,27.3082,27.3082,27.2996,27.3082,10700.0
2013-07-18 13:35:00,31.93,31.97,31.92,31.97,35800.0,27.3082,27.3424,27.2996,27.3424,35800.0
2013-07-18 13:40:00,31.97,31.97,31.95,31.97,46800.0,27.3424,27.3424,27.3253,27.3424,46800.0
2013-07-18 13:45:00,31.97,31.98,31.96,31.97,23600.0,27.3424,27.3509,27.3338,27.3424,23600.0
2013-07-18 13:50:00,31.96,31.96,31.95,31.95,31900.0,27.3338,27.3338,27.3253,27.3253,31900.0
2013-07-18 13:55:00,31.96,31.98,31.95,31.97,17300.0,27.3338,27.3509,27.3253,27.3424,17300.0
2013-07-18 14:00:00,31.97,31.98,31.97,31.98,21200.0,27.3424,27.3509,27.3424,27.3509,21200.0
2013-07-18 14:05:00,31.98,31.98,31.97,31.98,18400.0,27.3509,27.3509,27.3424,27.3509,18400.0
2013-07-18 14:10:00,31.98,32.0,31.98,31.99,33000.0,27.3509,27.368,27.3509,27.3595,33000.0
2013-07-18 14:15:00,32.0,32.0,31.99,32.0,12300.0,27.368,27.368,27.3595,27.368,12300.0
2013-07-18 14:20:00,32.0,32.01,32.0,32.0,39300.0,27.368,27.3766,27.368,27.368,39300.0
2013-07-18 14:25:00,31.99,32.0,31.99,32.0,11100.0,27.3595,27.368,27.3595,27.368,11100.0
2013-07-18 14:30:00,32.0,32.02,31.99,32.02,30600.0,27.368,27.3851,27.3595,27.3851,30600.0
2013-07-18 14:35:00,32.01,32.01,32.0,32.01,50400.0,27.3766,27.3766,27.368,27.3766,50400.0
2013-07-18 14:40:00,32.01,32.03,32.0,32.01,37200.0,27.3766,27.3937,27.368,27.3766,37200.0
2013-07-18 14:45:00,32.02,32.02,32.0,32.01,44400.0,27.3851,27.3851,27.368,27.3766,44400.0
2013-07-18 14:50:00,32.01,32.01,31.98,31.98,44100.0,27.3766,27.3766,27.3509,27.3509,44100.0
2013-07-18 14:55:00,31.99,32.0,31.97,31.99,40800.0,27.3595,27.368,27.3424,27.3595,40800.0
2013-07-18 15:00:00,31.99,31.99,31.98,31.98,57700.0,27.3595,27.3595,27.3509,27.3509,57700.0
2013-07-18 15:05:00,31.98,31.99,31.96,31.98,52000.0,27.3509,27.3595,27.3338,27.3509,52000.0
2013-07-18 15:10:00,31.98,31.98,31.96,31.96,75200.0,27.3509,27.3509,27.3338,27.3338,75200.0
2013-07-18 15:15:00,31.96,31.96,31.95,31.96,22900.0,27.3338,27.3338,27.3253,27.3338,22900.0
2013-07-18 15:20:00,31.96,31.98,31.95,31.97,48300.0,27.3338,27.3509,27.3253,27.3424,48300.0
2013-07-18 15:25:00,31.97,31.98,31.97,31.98,11100.0,27.3424,27.3509,27.3424,27.3509,11100.0
2013-07-18 15:30:00,31.98,31.98,31.96,31.96,13300.0,27.3509,27.3509,27.3338,27.3338,13300.0
2013-07-18 15:35:00,31.96,31.97,31.95,31.95,105700.0,27.3338,27.3424,27.3253,27.3253,105700.0
2013-07-18 15:40:00,31.96,31.97,31.95,31.96,69600.0,27.3338,27.3424,27.3253,27.3338,69600.0
2013-07-18 15:45:00,31.96,31.99,31.95,31.98,105600.0,27.3338,27.3595,27.3253,27.3509,105600.0
2013-07-18 15:50:00,31.98,31.99,31.98,31.98,103000.0,27.3509,27.3595,27.3509,27.3509,103000.0
2013-07-18 15:55:00,31.98,31.99,31.97,31.99,235900.0,27.3509,27.3595,27.3424,27.3595,235900.0
2013-07-19 09:30:00,31.66,31.69,31.61,31.63,591200.0,27.0772,27.1029,27.0345,27.0516,591200.0
2013-07-19 09:35:00,31.63,31.63,31.57,31.57,216500.0,27.0516,27.0516,27.0003,27.0003,216500.0
2013-07-19 09:40:00,31.57,31.58,31.51,31.54,214600.0,27.0003,27.0088,26.949,26.9746,214600.0
2013-07-19 09:45:00,31.54,31.56,31.52,31.54,939300.0,26.9746,26.9917,26.9575,26.9746,939300.0
2013-07-19 09:50:00,31.54,31.56,31.52,31.55,201600.0,26.9746,26.9917,26.9575,26.9832,201600.0
2013-07-19 09:55:00,31.55,31.56,31.53,31.55,202600.0,26.9832,26.9917,26.9661,26.9832,202600.0
2013-07-19 10:00:00,31.54,31.56,31.52,31.53,187300.0,26.9746,26.9917,26.9575,26.9661,187300.0
2013-07-19 10:05:00,31.52,31.56,31.52,31.54,120800.0,26.9575,26.9917,26.9575,26.9746,120800.0
2013-07-19 10:10:00,31.54,31.56,31.53,31.54,144000.0,26.9746,26.9917,26.9661,26.9746,144000.0
2013-07-19 10:15:00,31.54,31.54,31.5,31.51,354500.0,26.9746,26.9746,26.9404,26.949,354500.0
2013-07-19 10:20:00,31.51,31.51,31.47,31.48,104500.0,26.949,26.949,26.9147,26.9233,104500.0
2013-07-19 10:25:00,31.49,31.49,31.46,31.48,43800.0,26.9318,26.9318,26.9062,26.9233,43800.0
2013-07-19 10:30:00,31.47,31.52,31.46,31.51,47000.0,26.9147,26.9575,26.9062,26.949,47000.0
2013-07-19 10:35:00,31.51,31.52,31.5,31.51,38900.0,26.949,26.9575,26.9404,26.949,38900.0
2013-07-19 10:40:00,31.51,31.51,31.48,31.51,48800.0,26.949,26.949,26.9233,26.949,48800.0
2013-07-19 10:45:00,31.51,31.51,31.47,31.48,186600.0,26.949,26.949,26.9147,26.9233,186600.0
2013-07-19 10:50:00,31.48,31.51,31.48,31.5,52900.0,26.9233,26.949,26.9233,26.9404,52900.0
2013-07-19 10:55:00,31.5,31.51,31.48,31.49,45400.0,26.9404,26.949,26.9233,26.9318,45400.0
2013-07-19 11:00:00,31.49,31.51,31.49,31.49,49500.0,26.9318,26.949,26.9318,26.9318,49500.0
2013-07-19 11:05:00,31.49,31.51,31.48,31.51,37000.0,26.9318,26.949,26.9233,26.949,37000.0
2013-07-19 11:10:00,31.5,31.53,31.5,31.52,44100.0,26.9404,26.9661,26.9404,26.9575,44100.0
2013-07-19 11:15:00,31.52,31.53,31.5,31.5,24600.0,26.9575,26.9661,26.9404,26.9404,24600.0
2013-07-19 11:20:00,31.51,31.52,31.5,31.5,93000.0,26.949,26.9575,26.9404,26.9404,93000.0
2013-07-19 11:25:00,31.5,31.52,31.49,31.52,66300.0,26.9404,26.9575,26.9318,26.9575,66300.0
2013-07-19 11:30:00,31.52,31.52,31.49,31.49,23600.0,26.9575,26.9575,26.9318,26.9318,23600.0
2013-07-19 11:35:00,31.5,31.51,31.46,31.46,34000.0,26.9404,26.949,26.9062,26.9062,34000.0
2013-07-19 11:40:00,31.46,31.47,31.44,31.45,132800.0,26.9062,26.9147,26.8891,26.8976,132800.0
2013-07-19 11:45:00,31.44,31.46,31.44,31.44,105600.0,26.8891,26.9062,26.8891,26.8891,105600.0
2013-07-19 11:50:00,31.44,31.44,31.42,31.44,51200.0,26.8891,26.8891,26.872,26.8891,51200.0
2013-07-19 11:55:00,31.44,31.44,31.41,31.43,463400.0,26.8891,26.8891,26.8634,26.8805,463400.0
2013-07-19 12:00:00,31.44,31.44,31.43,31.44,28600.0,26.8891,26.8891,26.8805,26.8891,28600.0
2013-07-19 12:05:00,31.43,31.47,31.43,31.45,48700.0,26.8805,26.9147,26.8805,26.8976,48700.0
2013-07-19 12:10:00,31.45,31.46,31.43,31.43,72900.0,26.8976,26.9062,26.8805,26.8805,72900.0
2013-07-19 12:15:00,31.43,31.44,31.42,31.44,55200.0,26.8805,26.8891,26.872,26.8891,55200.0
2013-07-19 12:20:00,31.44,31.44,31.42,31.44,16300.0,26.8891,26.8891,26.872,26.8891,16300.0
2013-07-19 12:25:00,31.44,31.47,31.44,31.45,144200.0,26.8891,26.9147,26.8891,26.8976,144200.0
2013-07-19 12:30:00,31.45,31.46,31.44,31.44,37600.0,26.8976,26.9062,26.8891,26.8891,37600.0
2013-07-19 12:35:00,31.44,31.45,31.44,31.45,7900.0,26.8891,26.8976,26.8891,26.8976,7900.0
2013-07-19 12:40:00,31.44,31.45,31.42,31.43,36000.0,26.8891,26.8976,26.872,26.8805,36000.0
2013-07-19 12:45:00,31.44,31.44,31.43,31.43,20100.0,26.8891,26.8891,26.8805,26.8805,20100.0
2013-07-19 12:50:00,31.42,31.43,31.41,31.43,73900.0,26.872,26.8805,26.8634,26.8805,73900.0
2013-07-19 12:55:00,31.42,31.46,31.42,31.45,61400.0,26.872,26.9062,26.872,26.8976,61400.0
2013-07-19 13:00:00,31.45,31.45,31.44,31.45,26800.0,26.8976,26.8976,26.8891,26.8976,26800.0
2013-07-19 13:05:00,31.45,31.45,31.44,31.45,37300.0,26.8976,26.8976,26.8891,26.8976,37300.0
2013-07-19 13:10:00,31.45,31.45,31.44,31.45,37300.0,26.8976,26.8976,26.8891,26.8976,37300.0
2013-07-19 13:15:00,31.44,31.45,31.44,31.45,9300.0,26.8891,26.8976,26.8891,26.8976,9300.0
2013-07-19 13:20:00,31.45,31.45,31.43,31.43,47900.0,26.8976,26.8976,26.8805,26.8805,47900.0
2013-07-19 13:25:00,31.43,31.43,31.41,31.41,49000.0,26.8805,26.8805,26.8634,26.8634,49000.0
2013-07-19 13:30:00,31.41,31.43,31.4,31.43,58900.0,26.8634,26.8805,26.8549,26.8805,58900.0
2013-07-19 13:35:00,31.43,31.44,31.43,31.43,22000.0,26.8805,26.8891,26.8805,26.8805,22000.0
2013-07-19 13:40:00,31.44,31.44,31.42,31.43,43800.0,26.8891,26.8891,26.872,26.8805,43800.0
2013-07-19 13:45:00,31.44,31.45,31.43,31.45,63300.0,26.8891,26.8976,26.8805,26.8976,63300.0
2013-07-19 13:50:00,31.45,31.46,31.44,31.46,38000.0,26.8976,26.9062,26.8891,26.9062,38000.0
2013-07-19 13:55:00,31.46,31.46,31.45,31.45,24600.0,26.9062,26.9062,26.8976,26.8976,24600.0
2013-07-19 14:00:00,31.45,31.46,31.44,31.46,43300.0,26.8976,26.9062,26.8891,26.9062,43300.0
2013-07-19 14:05:00,31.46,31.47,31.45,31.46,28500.0,26.9062,26.9147,26.8976,26.9062,28500.0
2013-07-19 14:10:00,31.46,31.49,31.46,31.47,237300.0,26.9062,26.9318,26.9062,26.9147,237300.0
2013-07-19 14:15:00,31.47,31.47,31.45,31.45,102100.0,26.9147,26.9147,26.8976,26.8976,102100.0
2013-07-19 14:20:00,31.45,31.46,31.44,31.44,107500.0,26.8976,26.9062,26.8891,26.8891,107500.0
2013-07-19 14:25:00,31.45,31.47,31.44,31.46,122100.0,26.8976,26.9147,26.8891,26.9062,122100.0
2013-07-19 14:30:00,31.46,31.46,31.43,31.44,296400.0,26.9062,26.9062,26.8805,26.8891,296400.0
2013-07-19 14:35:00,31.44,31.44,31.42,31.43,135500.0,26.8891,26.8891,26.872,26.8805,135500.0
2013-07-19 14:40:00,31.42,31.43,31.41,31.41,131200.0,26.872,26.8805,26.8634,26.8634,131200.0
2013-07-19 14:45:00,31.42,31.42,31.41,31.42,145500.0,26.872,26.872,26.8634,26.872,145500.0
2013-07-19 14:50:00,31.42,31.42,31.4,31.4,137800.0,26.872,26.872,26.8549,26.8549,137800.0
2013-07-19 14:55:00,31.4,31.41,31.39,31.4,251300.0,26.8549,26.8634,26.8463,26.8549,251300.0
2013-07-19 15:00:00,31.4,31.42,31.4,31.4,175100.0,26.8549,26.872,26.8549,26.8549,175100.0
2013-07-19 15:05:00,31.41,31.42,31.41,31.41,83800.0,26.8634,26.872,26.8634,26.8634,83800.0
2013-07-19 15:10:00,31.42,31.42,31.39,31.4,222400.0,26.872,26.872,26.8463,26.8549,222400.0
2013-07-19 15:15:00,31.4,31.41,31.38,31.39,128500.0,26.8549,26.8634,26.8378,26.8463,128500.0
2013-07-19 15:20:00,31.38,31.39,31.38,31.38,141300.0,26.8378,26.8463,26.8378,26.8378,141300.0
2013-07-19 15:25:00,31.38,31.39,31.37,31.39,395300.0,26.8378,26.8463,26.8292,26.8463,395300.0
2013-07-19 15:30:00,31.39,31.41,31.38,31.41,297200.0,26.8463,26.8634,26.8378,26.8634,297200.0
2013-07-19 15:35:00,31.4,31.4,31.39,31.39,157900.0,26.8549,26.8549,26.8463,26.8463,157900.0
2013-07-19 15:40:00,31.39,31.43,31.39,31.43,542900.0,26.8463,26.8805,26.8463,26.8805,542900.0
2013-07-19 15:45:00,31.42,31.43,31.4,31.4,249100.0,26.872,26.8805,26.8549,26.8549,249100.0
2013-07-19 15:50:00,31.41,31.45,31.4,31.44,497700.0,26.8634,26.8976,26.8549,26.8891,497700.0
2013-07-19 15:55:00,31.44,31.45,31.43,31.45,946700.0,26.8891,26.8976,26.8805,26.8976,946700.0
2013-07-22 09:30:00,31.49,31.56,31.47,31.49,307300.0,26.9318,26.9917,26.9147,26.9318,307300.0
2013-07-22 09:35:00,31.5,31.51,31.48,31.48,115900.0,26.9404,26.949,26.9233,26.9233,115900.0
2013-07-22 09:40:00,31.48,31.49,31.44,31.46,256400.0,26.9233,26.9318,26.8891,26.9062,256400.0
2013-07-22 09:45:00,31.46,31.48,31.44,31.47,76100.0,26.9062,26.9233,26.8891,26.9147,76100.0
2013-07-22 09:50:00,31.47,31.48,31.45,31.48,97300.0,26.9147,26.9233,26.8976,26.9233,97300.0
2013-07-22 09:55:00,31.48,31.49,31.45,31.47,46300.0,26.9233,26.9318,26.8976,26.9147,46300.0
2013-07-22 10:00:00,31.46,31.5,31.46,31.49,80200.0,26.9062,26.9404,26.9062,26.9318,80200.0
2013-07-22 10:05:00,31.48,31.51,31.48,31.51,105300.0,26.9233,26.949,26.9233,26.949,105300.0
2013-07-22 10:10:00,31.51,31.53,31.5,31.5,82500.0,26.949,26.9661,26.9404,26.9404,82500.0
2013-07-22 10:15:00,31.51,31.53,31.5,31.51,75100.0,26.949,26.9661,26.9404,26.949,75100.0
2013-07-22 10:20:00,31.52,31.54,31.51,31.52,38400.0,26.9575,26.9746,26.949,26.9575,38400.0
2013-07-22 10:25:00,31.52,31.53,31.52,31.52,11700.0,26.9575,26.9661,26.9575,26.9575,11700.0
2013-07-22 10:30:00,31.52,31.53,31.51,31.51,47200.0,26.9575,26.9661,26.949,26.949,47200.0
2013-07-22 10:35:00,31.52,31.53,31.51,31.53,69700.0,26.9575,26.9661,26.949,26.9661,69700.0
2013-07-22 10:40:00,31.53,31.55,31.53,31.55,26300.0,26.9661,26.9832,26.9661,26.9832,26300.0
2013-07-22 10:45:00,31.55,31.55,31.54,31.54,30400.0,26.9832,26.9832,26.9746,26.9746,30400.0
2013-07-22 10:50:00,31.55,31.55,31.54,31.54,72600.0,26.9832,26.9832,26.9746,26.9746,72600.0
2013-07-22 10:55:00,31.54,31.55,31.54,31.55,28600.0,26.9746,26.9832,26.9746,26.9832,28600.0
2013-07-22 11:00:00,31.54,31.56,31.53,31.54,38800.0,26.9746,26.9917,26.9661,26.9746,38800.0
2013-07-22 11:05:00,31.53,31.55,31.53,31.55,75700.0,26.9661,26.9832,26.9661,26.9832,75700.0
2013-07-22 11:10:00,31.55,31.56,31.54,31.55,64600.0,26.9832,26.9917,26.9746,26.9832,64600.0
2013-07-22 11:15:00,31.55,31.55,31.54,31.54,22700.0,26.9832,26.9832,26.9746,26.9746,22700.0
2013-07-22 11:20:00,31.55,31.55,31.54,31.54,17400.0,26.9832,26.9832,26.9746,26.9746,17400.0
2013-07-22 11:25:00,31.54,31.56,31.53,31.55,76800.0,26.9746,26.9917,26.9661,26.9832,76800.0
2013-07-22 11:30:00,31.56,31.56,31.54,31.56,77100.0,26.9917,26.9917,26.9746,26.9917,77100.0
2013-07-22 11:35:00,31.56,31.58,31.56,31.57,70800.0,26.9917,27.0088,26.9917,27.0003,70800.0
2013-07-22 11:40:00,31.57,31.57,31.56,31.57,45700.0,27.0003,27.0003,26.9917,27.0003,45700.0
2013-07-22 11:45:00,31.56,31.57,31.55,31.56,58200.0,26.9917,27.0003,26.9832,26.9917,58200.0
2013-07-22 11:50:00,31.56,31.57,31.53,31.54,102200.0,26.9917,27.0003,26.9661,26.9746,102200.0
2013-07-22 11:55:00,31.53,31.54,31.52,31.53,36800.0,26.9661,26.9746,26.9575,26.9661,36800.0
2013-07-22 12:00:00,31.53,31.54,31.52,31.54,43700.0,26.9661,26.9746,26.9575,26.9746,43700.0
2013-07-22 12:05:00,31.54,31.55,31.53,31.55,38900.0,26.9746,26.9832,26.9661,26.9832,38900.0
2013-07-22 12:10:00,31.55,31.55,31.54,31.54,26300.0,26.9832,26.9832,26.9746,26.9746,26300.0
2013-07-22 12:15:00,31.55,31.55,31.54,31.55,8900.0,26.9832,26.9832,26.9746,26.9832,8900.0
2013-07-22 12:20:00,31.55,31.55,31.54,31.55,9600.0,26.9832,26.9832,26.9746,26.9832,9600.0
2013-07-22 12:25:00,31.54,31.56,31.54,31.56,48800.0,26.9746,26.9917,26.9746,26.9917,48800.0
2013-07-22 12:30:00,31.56,31.57,31.54,31.54,86300.0,26.9917,27.0003,26.9746,26.9746,86300.0
2013-07-22 12:35:00,31.54,31.55,31.53,31.55,20900.0,26.9746,26.9832,26.9661,26.9832,20900.0
2013-07-22 12:40:00,31.55,31.56,31.54,31.56,25800.0,26.9832,26.9917,26.9746,26.9917,25800.0
2013-07-22 12:45:00,31.56,31.56,31.55,31.56,15000.0,26.9917,26.9917,26.9832,26.9917,15000.0
2013-07-22 12:50:00,31.56,31.56,31.55,31.55,20100.0,26.9917,26.9917,26.9832,26.9832,20100.0
2013-07-22 12:55:00,31.56,31.56,31.54,31.54,44000.0,26.9917,26.9917,26.9746,26.9746,44000.0
2013-07-22 13:00:00,31.54,31.55,31.54,31.55,18800.0,26.9746,26.9832,26.9746,26.9832,18800.0
2013-07-22 13:05:00,31.55,31.55,31.54,31.55,22100.0,26.9832,26.9832,26.9746,26.9832,22100.0
2013-07-22 13:10:00,31.54,31.55,31.53,31.54,57700.0,26.9746,26.9832,26.9661,26.9746,57700.0
2013-07-22 13:15:00,31.54,31.54,31.5,31.51,48700.0,26.9746,26.9746,26.9404,26.949,48700.0
2013-07-22 13:20:00,31.5,31.51,31.5,31.51,17800.0,26.9404,26.949,26.9404,26.949,17800.0
2013-07-22 13:25:00,31.51,31.51,31.5,31.5,33200.0,26.949,26.949,26.9404,26.9404,33200.0
2013-07-22 13:30:00,31.5,31.51,31.5,31.51,44300.0,26.9404,26.949,26.9404,26.949,44300.0
2013-07-22 13:35:00,31.51,31.51,31.5,31.5,56900.0,26.949,26.949,26.9404,26.9404,56900.0
2013-07-22 13:40:00,31.49,31.5,31.48,31.48,23900.0,26.9318,26.9404,26.9233,26.9233,23900.0
2013-07-22 13:45:00,31.49,31.49,31.48,31.49,25900.0,26.9318,26.9318,26.9233,26.9318,25900.0
2013-07-22 13:50:00,31.49,31.5,31.48,31.5,143300.0,26.9318,26.9404,26.9233,26.9404,143300.0
2013-07-22 13:55:00,31.5,31.51,31.49,31.51,36100.0,26.9404,26.949,26.9318,26.949,36100.0
2013-07-22 14:00:00,31.51,31.52,31.51,31.51,88500.0,26.949,26.9575,26.949,26.949,88500.0
2013-07-22 14:05:00,31.51,31.52,31.5,31.51,100300.0,26.949,26.9575,26.9404,26.949,100300.0
2013-07-22 14:10:00,31.52,31.54,31.52,31.54,39900.0,26.9575,26.9746,26.9575,26.9746,39900.0
2013-07-22 14:15:00,31.54,31.54,31.53,31.54,31200.0,26.9746,26.9746,26.9661,26.9746,31200.0
2013-07-22 14:20:00,31.53,31.53,31.52,31.53,31600.0,26.9661,26.9661,26.9575,26.9661,31600.0
2013-07-22 14:25:00,31.52,31.53,31.52,31.53,25100.0,26.9575,26.9661,26.9575,26.9661,25100.0
2013-07-22 14:30:00,31.53,31.54,31.52,31.54,46800.0,26.9661,26.9746,26.9575,26.9746,46800.0
2013-07-22 14:35:00,31.54,31.54,31.53,31.54,22700.0,26.9746,26.9746,26.9661,26.9746,22700.0
2013-07-22 14:40:00,31.53,31.57,31.53,31.57,46300.0,26.9661,27.0003,26.9661,27.0003,46300.0
2013-07-22 14:45:00,31.57,31.58,31.56,31.57,61000.0,27.0003,27.0088,26.9917,27.0003,61000.0
2013-07-22 14:50:00,31.56,31.57,31.56,31.57,23100.0,26.9917,27.0003,26.9917,27.0003,23100.0
2013-07-22 14:55:00,31.57,31.58,31.56,31.58,44700.0,27.0003,27.0088,26.9917,27.0088,44700.0
2013-07-22 15:00:00,31.57,31.58,31.55,31.56,27100.0,27.0003,27.0088,26.9832,26.9917,27100.0
2013-07-22 15:05:00,31.55,31.56,31.55,31.55,15300.0,26.9832,26.9917,26.9832,26.9832,15300.0
2013-07-22 15:10:00,31.55,31.57,31.55,31.56,84200.0,26.9832,27.0003,26.9832,26.9917,84200.0
2013-07-22 15:15:00,31.56,31.56,31.55,31.55,12700.0,26.9917,26.9917,26.9832,26.9832,12700.0
2013-07-22 15:20:00,31.56,31.56,31.55,31.55,23700.0,26.9917,26.9917,26.9832,26.9832,23700.0
2013-07-22 15:25:00,31.56,31.56,31.55,31.56,42000.0,26.9917,26.9917,26.9832,26.9917,42000.0
2013-07-22 15:30:00,31.56,31.56,31.54,31.56,74100.0,26.9917,26.9917,26.9746,26.9917,74100.0
2013-07-22 15:35:00,31.55,31.56,31.51,31.52,127600.0,26.9832,26.9917,26.949,26.9575,127600.0
2013-07-22 15:40:00,31.52,31.54,31.51,31.54,177600.0,26.9575,26.9746,26.949,26.9746,177600.0
2013-07-22 15:45:00,31.54,31.54,31.52,31.53,121200.0,26.9746,26.9746,26.9575,26.9661,121200.0
2013-07-22 15:50:00,31.53,31.54,31.53,31.53,115900.0,26.9661,26.9746,26.9661,26.9661,115900.0
2013-07-22 15:55:00,31.53,31.55,31.52,31.55,275300.0,26.9661,26.9832,26.9575,26.9832,275300.0
2013-07-23 09:30:00,31.58,31.63,31.56,31.58,223500.0,27.0088,27.0516,26.9917,27.0088,223500.0
2013-07-23 09:35:00,31.58,31.6,31.57,31.59,65200.0,27.0088,27.0259,27.0003,27.0174,65200.0
2013-07-23 09:40:00,31.6,31.6,31.56,31.59,41900.0,27.0259,27.0259,26.9917,27.0174,41900.0
2013-07-23 09:45:00,31.58,31.62,31.58,31.62,36800.0,27.0088,27.043,27.0088,27.043,36800.0
2013-07-23 09:50:00,31.63,31.63,31.57,31.57,27600.0,27.0516,27.0516,27.0003,27.0003,27600.0
2013-07-23 09:55:00,31.57,31.57,31.55,31.55,183300.0,27.0003,27.0003,26.9832,26.9832,183300.0
2013-07-23 10:00:00,31.55,31.55,31.51,31.52,67900.0,26.9832,26.9832,26.949,26.9575,67900.0
2013-07-23 10:05:00,31.51,31.51,31.49,31.49,99100.0,26.949,26.949,26.9318,26.9318,99100.0
2013-07-23 10:10:00,31.5,31.51,31.49,31.5,63000.0,26.9404,26.949,26.9318,26.9404,63000.0
2013-07-23 10:15:00,31.51,31.55,31.51,31.54,137100.0,26.949,26.9832,26.949,26.9746,137100.0
2013-07-23 10:20:00,31.54,31.54,31.51,31.52,49400.0,26.9746,26.9746,26.949,26.9575,49400.0
2013-07-23 10:25:00,31.51,31.51,31.48,31.48,40300.0,26.949,26.949,26.9233,26.9233,40300.0
2013-07-23 10:30:00,31.48,31.5,31.47,31.5,24900.0,26.9233,26.9404,26.9147,26.9404,24900.0
2013-07-23 10:35:00,31.5,31.5,31.46,31.47,209600.0,26.9404,26.9404,26.9062,26.9147,209600.0
2013-07-23 10:40:00,31.46,31.5,31.46,31.49,100500.0,26.9062,26.9404,26.9062,26.9318,100500.0
2013-07-23 10:45:00,31.49,31.49,31.46,31.47,25300.0,26.9318,26.9318,26.9062,26.9147,25300.0
2013-07-23 10:50:00,31.47,31.48,31.46,31.48,38700.0,26.9147,26.9233,26.9062,26.9233,38700.0
2013-07-23 10:55:00,31.48,31.48,31.46,31.46,45100.0,26.9233,26.9233,26.9062,26.9062,45100.0
2013-07-23 11:00:00,31.46,31.46,31.45,31.46,107800.0,26.9062,26.9062,26.8976,26.9062,107800.0
2013-07-23 11:05:00,31.46,31.47,31.45,31.47,26700.0,26.9062,26.9147,26.8976,26.9147,26700.0
2013-07-23 11:10:00,31.48,31.49,31.47,31.48,65100.0,26.9233,26.9318,26.9147,26.9233,65100.0
2013-07-23 11:15:00,31.49,31.5,31.48,31.49,40500.0,26.9318,26.9404,26.9233,26.9318,40500.0
2013-07-23 11:20:00,31.49,31.51,31.49,31.5,18900.0,26.9318,26.949,26.9318,26.9404,18900.0
2013-07-23 11:25:00,31.5,31.52,31.5,31.52,15900.0,26.9404,26.9575,26.9404,26.9575,15900.0
2013-07-23 11:30:00,31.52,31.53,31.51,31.51,21800.0,26.9575,26.9661,26.949,26.949,21800.0
2013-07-23 11:35:00,31.51,31.52,31.51,31.52,10400.0,26.949,26.9575,26.949,26.9575,10400.0
2013-07-23 11:40:00,31.52,31.54,31.51,31.52,327200.0,26.9575,26.9746,26.949,26.9575,327200.0
2013-07-23 11:45:00,31.53,31.53,31.52,31.53,27900.0,26.9661,26.9661,26.9575,26.9661,27900.0
2013-07-23 11:50:00,31.53,31.53,31.51,31.51,11000.0,26.9661,26.9661,26.949,26.949,11000.0
2013-07-23 11:55:00,31.51,31.52,31.5,31.52,23600.0,26.949,26.9575,26.9404,26.9575,23600.0
2013-07-23 12:00:00,31.52,31.52,31.49,31.5,46600.0,26.9575,26.9575,26.9318,26.9404,46600.0
2013-07-23 12:05:00,31.5,31.52,31.5,31.52,37100.0,26.9404,26.9575,26.9404,26.9575,37100.0
2013-07-23 12:10:00,31.52,31.53,31.51,31.51,15800.0,26.9575,26.9661,26.949,26.949,15800.0
2013-07-23 12:15:00,31.51,31.52,31.5,31.51,26100.0,26.949,26.9575,26.9404,26.949,26100.0
2013-07-23 12:20:00,31.51,31.52,31.5,31.51,35900.0,26.949,26.9575,26.9404,26.949,35900.0
2013-07-23 12:25:00,31.52,31.53,31.51,31.51,15800.0,26.9575,26.9661,26.949,26.949,15800.0
2013-07-23 12:30:00,31.51,31.51,31.49,31.5,12900.0,26.949,26.949,26.9318,26.9404,12900.0
2013-07-23 12:35:00,31.49,31.52,31.49,31.52,27900.0,26.9318,26.9575,26.9318,26.9575,27900.0
2013-07-23 12:40:00,31.52,31.52,31.51,31.52,23100.0,26.9575,26.9575,26.949,26.9575,23100.0
2013-07-23 12:45:00,31.51,31.52,31.51,31.51,8000.0,26.949,26.9575,26.949,26.949,8000.0
2013-07-23 12:50:00,31.51,31.52,31.51,31.52,18800.0,26.949,26.9575,26.949,26.9575,18800.0
2013-07-23 12:55:00,31.51,31.52,31.49,31.51,30600.0,26.949,26.9575,26.9318,26.949,30600.0
2013-07-23 13:00:00,31.51,31.53,31.51,31.53,25000.0,26.949,26.9661,26.949,26.9661,25000.0
2013-07-23 13:05:00,31.52,31.54,31.52,31.54,18600.0,26.9575,26.9746,26.9575,26.9746,18600.0
2013-07-23 13:10:00,31.54,31.54,31.53,31.54,17100.0,26.9746,26.9746,26.9661,26.9746,17100.0
2013-07-23 13:15:00,31.54,31.55,31.54,31.55,27900.0,26.9746,26.9832,26.9746,26.9832,27900.0
2013-07-23 13:20:00,31.55,31.56,31.54,31.54,14800.0,26.9832,26.9917,26.9746,26.9746,14800.0
2013-07-23 13:25:00,31.55,31.55,31.53,31.55,12600.0,26.9832,26.9832,26.9661,26.9832,12600.0
2013-07-23 13:30:00,31.55,31.55,31.53,31.54,91800.0,26.9832,26.9832,26.9661,26.9746,91800.0
2013-07-23 13:35:00,31.54,31.55,31.54,31.55,9900.0,26.9746,26.9832,26.9746,26.9832,9900.0
2013-07-23 13:40:00,31.55,31.56,31.55,31.55,3700.0,26.9832,26.9917,26.9832,26.9832,3700.0
2013-07-23 13:45:00,31.55,31.56,31.54,31.55,16400.0,26.9832,26.9917,26.9746,26.9832,16400.0
2013-07-23 13:50:00,31.55,31.56,31.54,31.55,28600.0,26.9832,26.9917,26.9746,26.9832,28600.0
2013-07-23 13:55:00,31.55,31.55,31.53,31.53,60300.0,26.9832,26.9832,26.9661,26.9661,60300.0
2013-07-23 14:00:00,31.54,31.54,31.53,31.53,7100.0,26.9746,26.9746,26.9661,26.9661,7100.0
2013-07-23 14:05:00,31.54,31.54,31.52,31.52,19300.0,26.9746,26.9746,26.9575,26.9575,19300.0
2013-07-23 14:10:00,31.52,31.53,31.51,31.52,51800.0,26.9575,26.9661,26.949,26.9575,51800.0
2013-07-23 14:15:00,31.53,31.53,31.51,31.52,9300.0,26.9661,26.9661,26.949,26.9575,9300.0
2013-07-23 14:20:00,31.51,31.52,31.51,31.51,48500.0,26.949,26.9575,26.949,26.949,48500.0
2013-07-23 14:25:00,31.51,31.52,31.49,31.51,44000.0,26.949,26.9575,26.9318,26.949,44000.0
2013-07-23 14:30:00,31.51,31.52,31.51,31.52,21600.0,26.949,26.9575,26.949,26.9575,21600.0
2013-07-23 14:35:00,31.52,31.52,31.5,31.52,147500.0,26.9575,26.9575,26.9404,26.9575,147500.0
2013-07-23 14:40:00,31.53,31.55,31.51,31.55,31200.0,26.9661,26.9832,26.949,26.9832,31200.0
2013-07-23 14:45:00,31.55,31.55,31.54,31.55,35000.0,26.9832,26.9832,26.9746,26.9832,35000.0
2013-07-23 14:50:00,31.55,31.56,31.55,31.55,9400.0,26.9832,26.9917,26.9832,26.9832,9400.0
2013-07-23 14:55:00,31.56,31.56,31.55,31.56,12600.0,26.9917,26.9917,26.9832,26.9917,12600.0
2013-07-23 15:00:00,31.55,31.56,31.53,31.54,35700.0,26.9832,26.9917,26.9661,26.9746,35700.0
2013-07-23 15:05:00,31.53,31.54,31.53,31.53,17200.0,26.9661,26.9746,26.9661,26.9661,17200.0
2013-07-23 15:10:00,31.53,31.54,31.51,31.52,69300.0,26.9661,26.9746,26.949,26.9575,69300.0
2013-07-23 15:15:00,31.52,31.52,31.51,31.51,18800.0,26.9575,26.9575,26.949,26.949,18800.0
2013-07-23 15:20:00,31.52,31.52,31.51,31.52,21800.0,26.9575,26.9575,26.949,26.9575,21800.0
2013-07-23 15:25:00,31.51,31.52,31.49,31.51,55300.0,26.949,26.9575,26.9318,26.949,55300.0
2013-07-23 15:30:00,31.51,31.52,31.5,31.51,88800.0,26.949,26.9575,26.9404,26.949,88800.0
2013-07-23 15:35:00,31.5,31.51,31.49,31.49,89100.0,26.9404,26.949,26.9318,26.9318,89100.0
2013-07-23 15:40:00,31.49,31.5,31.45,31.45,55800.0,26.9318,26.9404,26.8976,26.8976,55800.0
2013-07-23 15:45:00,31.46,31.46,31.42,31.42,96000.0,26.9062,26.9062,26.872,26.872,96000.0
2013-07-23 15:50:00,31.42,31.44,31.4,31.42,321500.0,26.872,26.8891,26.8549,26.872,321500.0
2013-07-23 15:55:00,31.41,31.44,31.41,31.43,263300.0,26.8634,26.8891,26.8634,26.8805,263300.0
2013-07-24 09:30:00,31.77,31.78,31.72,31.74,256400.0,27.1713,27.1799,27.1286,27.1457,256400.0
2013-07-24 09:35:00,31.73,31.76,31.7,31.72,105300.0,27.1371,27.1628,27.1115,27.1286,105300.0
2013-07-24 09:40:00,31.71,31.72,31.68,31.69,80800.0,27.12,27.1286,27.0943,27.1029,80800.0
2013-07-24 09:45:00,31.7,31.71,31.68,31.7,45500.0,27.1115,27.12,27.0943,27.1115,45500.0
2013-07-24 09:50:00,31.69,31.69,31.64,31.64,56500.0,27.1029,27.1029,27.0601,27.0601,56500.0
2013-07-24 09:55:00,31.64,31.65,31.63,31.65,22200.0,27.0601,27.0687,27.0516,27.0687,22200.0
2013-07-24 10:00:00,31.64,31.65,31.59,31.59,157000.0,27.0601,27.0687,27.0174,27.0174,157000.0
2013-07-24 10:05:00,31.6,31.62,31.59,31.61,109000.0,27.0259,27.043,27.0174,27.0345,109000.0
2013-07-24 10:10:00,31.61,31.61,31.56,31.59,66200.0,27.0345,27.0345,26.9917,27.0174,66200.0
2013-07-24 10:15:00,31.59,31.64,31.59,31.64,43800.0,27.0174,27.0601,27.0174,27.0601,43800.0
2013-07-24 10:20:00,31.64,31.64,31.61,31.62,142900.0,27.0601,27.0601,27.0345,27.043,142900.0
2013-07-24 10:25:00,31.62,31.62,31.59,31.62,92400.0,27.043,27.043,27.0174,27.043,92400.0
2013-07-24 10:30:00,31.62,31.64,31.6,31.64,155300.0,27.043,27.0601,27.0259,27.0601,155300.0
2013-07-24 10:35:00,31.64,31.67,31.64,31.67,49100.0,27.0601,27.0858,27.0601,27.0858,49100.0
2013-07-24 10:40:00,31.67,31.69,31.66,31.68,88100.0,27.0858,27.1029,27.0772,27.0943,88100.0
2013-07-24 10:45:00,31.69,31.71,31.69,31.7,116900.0,27.1029,27.12,27.1029,27.1115,116900.0
2013-07-24 10:50:00,31.69,31.73,31.69,31.73,79500.0,27.1029,27.1371,27.1029,27.1371,79500.0
2013-07-24 10:55:00,31.72,31.73,31.69,31.69,56700.0,27.1286,27.1371,27.1029,27.1029,56700.0
2013-07-24 11:00:00,31.7,31.7,31.68,31.69,81900.0,27.1115,27.1115,27.0943,27.1029,81900.0
2013-07-24 11:05:00,31.69,31.7,31.68,31.68,109600.0,27.1029,27.1115,27.0943,27.0943,109600.0
2013-07-24 11:10:00,31.69,31.71,31.68,31.68,76900.0,27.1029,27.12,27.0943,27.0943,76900.0
2013-07-24 11:15:00,31.69,31.72,31.69,31.71,53100.0,27.1029,27.1286,27.1029,27.12,53100.0
2013-07-24 11:20:00,31.71,31.73,31.71,31.73,39100.0,27.12,27.1371,27.12,27.1371,39100.0
2013-07-24 11:25:00,31.74,31.76,31.73,31.76,64400.0,27.1457,27.1628,27.1371,27.1628,64400.0
2013-07-24 11:30:00,31.76,31.77,31.74,31.75,185700.0,27.1628,27.1713,27.1457,27.1542,185700.0
2013-07-24 11:35:00,31.76,31.77,31.73,31.74,72800.0,27.1628,27.1713,27.1371,27.1457,72800.0
2013-07-24 11:40:00,31.73,31.75,31.73,31.75,20000.0,27.1371,27.1542,27.1371,27.1542,20000.0
2013-07-24 11:45:00,31.75,31.75,31.74,31.74,17300.0,27.1542,27.1542,27.1457,27.1457,17300.0
2013-07-24 11:50:00,31.74,31.75,31.73,31.74,323700.0,27.1457,27.1542,27.1371,27.1457,323700.0
2013-07-24 11:55:00,31.74,31.74,31.71,31.71,19600.0,27.1457,27.1457,27.12,27.12,19600.0
2013-07-24 12:00:00,31.71,31.72,31.71,31.71,14400.0,27.12,27.1286,27.12,27.12,14400.0
2013-07-24 12:05:00,31.71,31.72,31.69,31.7,23400.0,27.12,27.1286,27.1029,27.1115,23400.0
2013-07-24 12:10:00,31.69,31.7,31.64,31.65,146000.0,27.1029,27.1115,27.0601,27.0687,146000.0
2013-07-24 12:15:00,31.65,31.66,31.63,31.66,84500.0,27.0687,27.0772,27.0516,27.0772,84500.0
2013-07-24 12:20:00,31.65,31.66,31.63,31.65,32300.0,27.0687,27.0772,27.0516,27.0687,32300.0
2013-07-24 12:25:00,31.65,31.65,31.62,31.63,21800.0,27.0687,27.0687,27.043,27.0516,21800.0
2013-07-24 12:30:00,31.63,31.64,31.61,31.61,23800.0,27.0516,27.0601,27.0345,27.0345,23800.0
2013-07-24 12:35:00,31.61,31.66,31.61,31.66,54100.0,27.0345,27.0772,27.0345,27.0772,54100.0
2013-07-24 12:40:00,31.66,31.66,31.64,31.66,34700.0,27.0772,27.0772,27.0601,27.0772,34700.0
2013-07-24 12:45:00,31.65,31.67,31.65,31.66,58400.0,27.0687,27.0858,27.0687,27.0772,58400.0
2013-07-24 12:50:00,31.65,31.67,31.65,31.65,56700.0,27.0687,27.0858,27.0687,27.0687,56700.0
2013-07-24 12:55:00,31.66,31.67,31.65,31.65,94400.0,27.0772,27.0858,27.0687,27.0687,94400.0
2013-07-24 13:00:00,31.66,31.67,31.65,31.66,13900.0,27.0772,27.0858,27.0687,27.0772,13900.0
2013-07-24 13:05:00,31.66,31.66,31.63,31.65,31500.0,27.0772,27.0772,27.0516,27.0687,31500.0
2013-07-24 13:10:00,31.65,31.65,31.63,31.64,23900.0,27.0687,27.0687,27.0516,27.0601,23900.0
2013-07-24 13:15:00,31.63,31.63,31.61,31.62,27100.0,27.0516,27.0516,27.0345,27.043,27100.0
2013-07-24 13:20:00,31.63,31.63,31.61,31.62,20600.0,27.0516,27.0516,27.0345,27.043,20600.0
2013-07-24 13:25:00,31.61,31.63,31.61,31.62,13700.0,27.0345,27.0516,27.0345,27.043,13700.0
2013-07-24 13:30:00,31.62,31.62,31.6,31.61,11800.0,27.043,27.043,27.0259,27.0345,11800.0
2013-07-24 13:35:00,31.61,31.61,31.58,31.6,89700.0,27.0345,27.0345,27.0088,27.0259,89700.0
2013-07-24 13:40:00,31.61,31.61,31.58,31.59,13800.0,27.0345,27.0345,27.0088,27.0174,13800.0
2013-07-24 13:45:00,31.58,31.62,31.58,31.62,36600.0,27.0088,27.043,27.0088,27.043,36600.0
2013-07-24 13:50:00,31.61,31.62,31.6,31.61,29800.0,27.0345,27.043,27.0259,27.0345,29800.0
2013-07-24 13:55:00,31.62,31.63,31.6,31.63,38800.0,27.043,27.0516,27.0259,27.0516,38800.0
2013-07-24 14:00:00,31.63,31.64,31.62,31.64,58000.0,27.0516,27.0601,27.043,27.0601,58000.0
2013-07-24 14:05:00,31.64,31.66,31.63,31.66,25000.0,27.0601,27.0772,27.0516,27.0772,25000.0
2013-07-24 14:10:00,31.66,31.68,31.65,31.65,201800.0,27.0772,27.0943,27.0687,27.0687,201800.0
2013-07-24 14:15:00,31.66,31.67,31.65,31.66,26000.0,27.0772,27.0858,27.0687,27.0772,26000.0
2013-07-24 14:20:00,31.66,31.67,31.65,31.65,19000.0,27.0772,27.0858,27.0687,27.0687,19000.0
2013-07-24 14:25:00,31.65,31.67,31.65,31.67,64100.0,27.0687,27.0858,27.0687,27.0858,64100.0
2013-07-24 14:30:00,31.66,31.67,31.64,31.65,32000.0,27.0772,27.0858,27.0601,27.0687,32000.0
2013-07-24 14:35:00,31.64,31.65,31.64,31.65,8400.0,27.0601,27.0687,27.0601,27.0687,8400.0
2013-07-24 14:40:00,31.65,31.66,31.65,31.65,8200.0,27.0687,27.0772,27.0687,27.0687,8200.0
2013-07-24 14:45:00,31.66,31.66,31.64,31.64,35000.0,27.0772,27.0772,27.0601,27.0601,35000.0
2013-07-24 14:50:00,31.65,31.66,31.64,31.64,52000.0,27.0687,27.0772,27.0601,27.0601,52000.0
2013-07-24 14:55:00,31.65,31.66,31.64,31.65,44500.0,27.0687,27.0772,27.0601,27.0687,44500.0
2013-07-24 15:00:00,31.65,31.65,31.62,31.62,22100.0,27.0687,27.0687,27.043,27.043,22100.0
2013-07-24 15:05:00,31.63,31.63,31.6,31.61,53400.0,27.0516,27.0516,27.0259,27.0345,53400.0
2013-07-24 15:10:00,31.61,31.62,31.6,31.61,27200.0,27.0345,27.043,27.0259,27.0345,27200.0
2013-07-24 15:15:00,31.61,31.62,31.6,31.61,16000.0,27.0345,27.043,27.0259,27.0345,16000.0
2013-07-24 15:20:00,31.61,31.66,31.6,31.64,44200.0,27.0345,27.0772,27.0259,27.0601,44200.0
2013-07-24 15:25:00,31.65,31.65,31.64,31.65,58100.0,27.0687,27.0687,27.0601,27.0687,58100.0
2013-07-24 15:30:00,31.64,31.65,31.62,31.63,27500.0,27.0601,27.0687,27.043,27.0516,27500.0
2013-07-24 15:35:00,31.63,31.64,31.62,31.62,145800.0,27.0516,27.0601,27.043,27.043,145800.0
2013-07-24 15:40:00,31.63,31.66,31.62,31.66,82900.0,27.0516,27.0772,27.043,27.0772,82900.0
2013-07-24 15:45:00,31.65,31.66,31.63,31.63,207300.0,27.0687,27.0772,27.0516,27.0516,207300.0
2013-07-24 15:50:00,31.63,31.64,31.6,31.6,71600.0,27.0516,27.0601,27.0259,27.0259,71600.0
2013-07-24 15:55:00,31.61,31.64,31.6,31.62,358900.0,27.0345,27.0601,27.0259,27.043,358900.0
2013-07-25 09:30:00,31.6,31.62,31.54,31.62,210100.0,27.0259,27.043,26.9746,27.043,210100.0
2013-07-25 09:35:00,31.62,31.63,31.55,31.59,54200.0,27.043,27.0516,26.9832,27.0174,54200.0
2013-07-25 09:40:00,31.59,31.59,31.55,31.56,53900.0,27.0174,27.0174,26.9832,26.9917,53900.0
2013-07-25 09:45:00,31.57,31.6,31.57,31.6,57500.0,27.0003,27.0259,27.0003,27.0259,57500.0
2013-07-25 09:50:00,31.59,31.62,31.58,31.62,45900.0,27.0174,27.043,27.0088,27.043,45900.0
2013-07-25 09:55:00,31.62,31.64,31.61,31.63,88500.0,27.043,27.0601,27.0345,27.0516,88500.0
2013-07-25 10:00:00,31.63,31.67,31.63,31.63,63500.0,27.0516,27.0858,27.0516,27.0516,63500.0
2013-07-25 10:05:00,31.63,31.63,31.61,31.62,70600.0,27.0516,27.0516,27.0345,27.043,70600.0
2013-07-25 10:10:00,31.62,31.64,31.61,31.62,31400.0,27.043,27.0601,27.0345,27.043,31400.0
2013-07-25 10:15:00,31.63,31.64,31.61,31.63,26800.0,27.0516,27.0601,27.0345,27.0516,26800.0
2013-07-25 10:20:00,31.63,31.65,31.62,31.64,25300.0,27.0516,27.0687,27.043,27.0601,25300.0
2013-07-25 10:25:00,31.64,31.65,31.61,31.61,23800.0,27.0601,27.0687,27.0345,27.0345,23800.0
2013-07-25 10:30:00,31.62,31.63,31.59,31.6,43400.0,27.043,27.0516,27.0174,27.0259,43400.0
2013-07-25 10:35:00,31.59,31.61,31.59,31.59,24800.0,27.0174,27.0345,27.0174,27.0174,24800.0
2013-07-25 10:40:00,31.58,31.61,31.57,31.61,23000.0,27.0088,27.0345,27.0003,27.0345,23000.0
2013-07-25 10:45:00,31.61,31.62,31.61,31.61,14600.0,27.0345,27.043,27.0345,27.0345,14600.0
2013-07-25 10:50:00,31.6,31.62,31.59,31.6,36100.0,27.0259,27.043,27.0174,27.0259,36100.0
2013-07-25 10:55:00,31.59,31.61,31.58,31.58,21300.0,27.0174,27.0345,27.0088,27.0088,21300.0
2013-07-25 11:00:00,31.58,31.58,31.55,31.55,24100.0,27.0088,27.0088,26.9832,26.9832,24100.0
2013-07-25 11:05:00,31.55,31.55,31.51,31.52,64800.0,26.9832,26.9832,26.949,26.9575,64800.0
2013-07-25 11:10:00,31.51,31.52,31.49,31.51,47500.0,26.949,26.9575,26.9318,26.949,47500.0
2013-07-25 11:15:00,31.5,31.52,31.5,31.52,47200.0,26.9404,26.9575,26.9404,26.9575,47200.0
2013-07-25 11:20:00,31.52,31.52,31.5,31.51,30500.0,26.9575,26.9575,26.9404,26.949,30500.0
2013-07-25 11:25:00,31.5,31.52,31.5,31.5,31300.0,26.9404,26.9575,26.9404,26.9404,31300.0
2013-07-25 11:30:00,31.5,31.53,31.49,31.52,39000.0,26.9404,26.9661,26.9318,26.9575,39000.0
2013-07-25 11:35:00,31.52,31.53,31.5,31.5,30500.0,26.9575,26.9661,26.9404,26.9404,30500.0
2013-07-25 11:40:00,31.5,31.52,31.5,31.51,19000.0,26.9404,26.9575,26.9404,26.949,19000.0
2013-07-25 11:45:00,31.51,31.54,31.5,31.53,21400.0,26.949,26.9746,26.9404,26.9661,21400.0
2013-07-25 11:50:00,31.53,31.55,31.52,31.55,18400.0,26.9661,26.9832,26.9575,26.9832,18400.0
2013-07-25 11:55:00,31.55,31.55,31.53,31.53,28000.0,26.9832,26.9832,26.9661,26.9661,28000.0
2013-07-25 12:00:00,31.54,31.54,31.53,31.54,12100.0,26.9746,26.9746,26.9661,26.9746,12100.0
2013-07-25 12:05:00,31.54,31.55,31.54,31.55,8700.0,26.9746,26.9832,26.9746,26.9832,8700.0
2013-07-25 12:10:00,31.55,31.57,31.55,31.56,79400.0,26.9832,27.0003,26.9832,26.9917,79400.0
2013-07-25 12:15:00,31.57,31.58,31.55,31.58,41600.0,27.0003,27.0088,26.9832,27.0088,41600.0
2013-07-25 12:20:00,31.58,31.61,31.58,31.61,125600.0,27.0088,27.0345,27.0088,27.0345,125600.0
2013-07-25 12:25:00,31.61,31.61,31.6,31.61,26200.0,27.0345,27.0345,27.0259,27.0345,26200.0
2013-07-25 12:30:00,31.61,31.62,31.59,31.6,305000.0,27.0345,27.043,27.0174,27.0259,305000.0
2013-07-25 12:35:00,31.61,31.62,31.6,31.61,42100.0,27.0345,27.043,27.0259,27.0345,42100.0
2013-07-25 12:40:00,31.62,31.65,31.62,31.65,32600.0,27.043,27.0687,27.043,27.0687,32600.0
2013-07-25 12:45:00,31.65,31.66,31.64,31.65,96400.0,27.0687,27.0772,27.0601,27.0687,96400.0
2013-07-25 12:50:00,31.65,31.66,31.63,31.64,35100.0,27.0687,27.0772,27.0516,27.0601,35100.0
2013-07-25 12:55:00,31.64,31.67,31.64,31.66,40700.0,27.0601,27.0858,27.0601,27.0772,40700.0
2013-07-25 13:00:00,31.66,31.67,31.65,31.65,75000.0,27.0772,27.0858,27.0687,27.0687,75000.0
2013-07-25 13:05:00,31.66,31.66,31.64,31.65,36600.0,27.0772,27.0772,27.0601,27.0687,36600.0
2013-07-25 13:10:00,31.64,31.65,31.64,31.65,1600.0,27.0601,27.0687,27.0601,27.0687,1600.0
2013-07-25 13:15:00,31.65,31.66,31.65,31.66,52200.0,27.0687,27.0772,27.0687,27.0772,52200.0
2013-07-25 13:20:00,31.65,31.66,31.65,31.66,29200.0,27.0687,27.0772,27.0687,27.0772,29200.0
2013-07-25 13:25:00,31.65,31.67,31.65,31.67,33300.0,27.0687,27.0858,27.0687,27.0858,33300.0
2013-07-25 13:30:00,31.67,31.68,31.67,31.68,23500.0,27.0858,27.0943,27.0858,27.0943,23500.0
2013-07-25 13:35:00,31.68,31.68,31.64,31.64,53300.0,27.0943,27.0943,27.0601,27.0601,53300.0
2013-07-25 13:40:00,31.65,31.65,31.63,31.64,194900.0,27.0687,27.0687,27.0516,27.0601,194900.0
2013-07-25 13:45:00,31.63,31.64,31.63,31.64,23300.0,27.0516,27.0601,27.0516,27.0601,23300.0
2013-07-25 13:50:00,31.64,31.65,31.63,31.64,19100.0,27.0601,27.0687,27.0516,27.0601,19100.0
2013-07-25 13:55:00,31.64,31.65,31.63,31.63,14800.0,27.0601,27.0687,27.0516,27.0516,14800.0
2013-07-25 14:00:00,31.63,31.65,31.62,31.65,45200.0,27.0516,27.0687,27.043,27.0687,45200.0
2013-07-25 14:05:00,31.65,31.66,31.65,31.65,30800.0,27.0687,27.0772,27.0687,27.0687,30800.0
2013-07-25 14:10:00,31.66,31.66,31.64,31.64,30400.0,27.0772,27.0772,27.0601,27.0601,30400.0
2013-07-25 14:15:00,31.64,31.65,31.62,31.63,22500.0,27.0601,27.0687,27.043,27.0516,22500.0
2013-07-25 14:20:00,31.63,31.64,31.6,31.6,31400.0,27.0516,27.0601,27.0259,27.0259,31400.0
2013-07-25 14:25:00,31.61,31.61,31.59,31.6,36100.0,27.0345,27.0345,27.0174,27.0259,36100.0
2013-07-25 14:30:00,31.6,31.61,31.6,31.61,24000.0,27.0259,27.0345,27.0259,27.0345,24000.0
2013-07-25 14:35:00,31.61,31.61,31.6,31.6,2800.0,27.0345,27.0345,27.0259,27.0259,2800.0
2013-07-25 14:40:00,31.61,31.63,31.6,31.62,41500.0,27.0345,27.0516,27.0259,27.043,41500.0
2013-07-25 14:45:00,31.62,31.62,31.61,31.62,12800.0,27.043,27.043,27.0345,27.043,12800.0
2013-07-25 14:50:00,31.63,31.64,31.63,31.64,20300.0,27.0516,27.0601,27.0516,27.0601,20300.0
2013-07-25 14:55:00,31.64,31.64,31.58,31.58,48300.0,27.0601,27.0601,27.0088,27.0088,48300.0
2013-07-25 15:00:00,31.58,31.59,31.58,31.58,6700.0,27.0088,27.0174,27.0088,27.0088,6700.0
2013-07-25 15:05:00,31.59,31.65,31.59,31.63,81800.0,27.0174,27.0687,27.0174,27.0516,81800.0
2013-07-25 15:10:00,31.64,31.65,31.63,31.64,51100.0,27.0601,27.0687,27.0516,27.0601,51100.0
2013-07-25 15:15:00,31.64,31.66,31.63,31.64,62900.0,27.0601,27.0772,27.0516,27.0601,62900.0
2013-07-25 15:20:00,31.64,31.65,31.63,31.65,47900.0,27.0601,27.0687,27.0516,27.0687,47900.0
2013-07-25 15:25:00,31.65,31.66,31.62,31.63,51800.0,27.0687,27.0772,27.043,27.0516,51800.0
2013-07-25 15:30:00,31.63,31.66,31.63,31.63,114900.0,27.0516,27.0772,27.0516,27.0516,114900.0
2013-07-25 15:35:00,31.64,31.66,31.63,31.65,120600.0,27.0601,27.0772,27.0516,27.0687,120600.0
2013-07-25 15:40:00,31.66,31.66,31.64,31.66,375800.0,27.0772,27.0772,27.0601,27.0772,375800.0
2013-07-25 15:45:00,31.65,31.65,31.63,31.65,100800.0,27.0687,27.0687,27.0516,27.0687,100800.0
2013-07-25 15:50:00,31.65,31.66,31.63,31.66,98600.0,27.0687,27.0772,27.0516,27.0772,98600.0
2013-07-25 15:55:00,31.66,31.66,31.63,31.64,262800.0,27.0772,27.0772,27.0516,27.0601,262800.0
2013-07-26 09:30:00,31.5,31.51,31.44,31.51,168100.0,26.9404,26.949,26.8891,26.949,168100.0
2013-07-26 09:35:00,31.52,31.55,31.51,31.55,110000.0,26.9575,26.9832,26.949,26.9832,110000.0
2013-07-26 09:40:00,31.55,31.55,31.53,31.54,110700.0,26.9832,26.9832,26.9661,26.9746,110700.0
2013-07-26 09:45:00,31.55,31.56,31.53,31.54,150800.0,26.9832,26.9917,26.9661,26.9746,150800.0
2013-07-26 09:50:00,31.54,31.55,31.51,31.54,107800.0,26.9746,26.9832,26.949,26.9746,107800.0
2013-07-26 09:55:00,31.54,31.57,31.54,31.57,97700.0,26.9746,27.0003,26.9746,27.0003,97700.0
2013-07-26 10:00:00,31.56,31.58,31.55,31.55,158700.0,26.9917,27.0088,26.9832,26.9832,158700.0
2013-07-26 10:05:00,31.56,31.58,31.55,31.56,122400.0,26.9917,27.0088,26.9832,26.9917,122400.0
2013-07-26 10:10:00,31.56,31.56,31.54,31.55,133300.0,26.9917,26.9917,26.9746,26.9832,133300.0
2013-07-26 10:15:00,31.54,31.57,31.53,31.57,92400.0,26.9746,27.0003,26.9661,27.0003,92400.0
2013-07-26 10:20:00,31.57,31.58,31.55,31.57,62400.0,27.0003,27.0088,26.9832,27.0003,62400.0
2013-07-26 10:25:00,31.57,31.57,31.53,31.54,115000.0,27.0003,27.0003,26.9661,26.9746,115000.0
2013-07-26 10:30:00,31.54,31.55,31.53,31.55,53200.0,26.9746,26.9832,26.9661,26.9832,53200.0
2013-07-26 10:35:00,31.55,31.55,31.53,31.54,65800.0,26.9832,26.9832,26.9661,26.9746,65800.0
2013-07-26 10:40:00,31.53,31.57,31.53,31.56,83300.0,26.9661,27.0003,26.9661,26.9917,83300.0
2013-07-26 10:45:00,31.55,31.56,31.47,31.47,153300.0,26.9832,26.9917,26.9147,26.9147,153300.0
2013-07-26 10:50:00,31.47,31.48,31.45,31.45,145600.0,26.9147,26.9233,26.8976,26.8976,145600.0
2013-07-26 10:55:00,31.45,31.47,31.42,31.47,76400.0,26.8976,26.9147,26.872,26.9147,76400.0
2013-07-26 11:00:00,31.46,31.47,31.44,31.47,71100.0,26.9062,26.9147,26.8891,26.9147,71100.0
2013-07-26 11:05:00,31.47,31.48,31.46,31.47,72000.0,26.9147,26.9233,26.9062,26.9147,72000.0
2013-07-26 11:10:00,31.47,31.49,31.46,31.48,60800.0,26.9147,26.9318,26.9062,26.9233,60800.0
2013-07-26 11:15:00,31.48,31.51,31.46,31.51,48800.0,26.9233,26.949,26.9062,26.949,48800.0
2013-07-26 11:20:00,31.51,31.51,31.48,31.5,44600.0,26.949,26.949,26.9233,26.9404,44600.0
2013-07-26 11:25:00,31.5,31.5,31.48,31.49,24000.0,26.9404,26.9404,26.9233,26.9318,24000.0
2013-07-26 11:30:00,31.49,31.51,31.48,31.5,39600.0,26.9318,26.949,26.9233,26.9404,39600.0
2013-07-26 11:35:00,31.49,31.5,31.49,31.5,15300.0,26.9318,26.9404,26.9318,26.9404,15300.0
2013-07-26 11:40:00,31.51,31.52,31.5,31.51,28000.0,26.949,26.9575,26.9404,26.949,28000.0
2013-07-26 11:45:00,31.51,31.54,31.51,31.52,38600.0,26.949,26.9746,26.949,26.9575,38600.0
2013-07-26 11:50:00,31.52,31.53,31.5,31.5,113600.0,26.9575,26.9661,26.9404,26.9404,113600.0
2013-07-26 11:55:00,31.5,31.51,31.5,31.5,582700.0,26.9404,26.949,26.9404,26.9404,582700.0
2013-07-26 12:00:00,31.51,31.52,31.5,31.52,133200.0,26.949,26.9575,26.9404,26.9575,133200.0
2013-07-26 12:05:00,31.51,31.54,31.51,31.53,71800.0,26.949,26.9746,26.949,26.9661,71800.0
2013-07-26 12:10:00,31.53,31.55,31.53,31.55,24900.0,26.9661,26.9832,26.9661,26.9832,24900.0
2013-07-26 12:15:00,31.54,31.55,31.53,31.53,46100.0,26.9746,26.9832,26.9661,26.9661,46100.0
2013-07-26 12:20:00,31.53,31.54,31.53,31.53,4800.0,26.9661,26.9746,26.9661,26.9661,4800.0
2013-07-26 12:25:00,31.53,31.55,31.53,31.55,32100.0,26.9661,26.9832,26.9661,26.9832,32100.0
2013-07-26 12:30:00,31.55,31.56,31.54,31.55,12900.0,26.9832,26.9917,26.9746,26.9832,12900.0
2013-07-26 12:35:00,31.56,31.56,31.55,31.56,6100.0,26.9917,26.9917,26.9832,26.9917,6100.0
2013-07-26 12:40:00,31.56,31.56,31.55,31.55,3200.0,26.9917,26.9917,26.9832,26.9832,3200.0
2013-07-26 12:45:00,31.55,31.56,31.54,31.54,15700.0,26.9832,26.9917,26.9746,26.9746,15700.0
2013-07-26 12:50:00,31.54,31.56,31.54,31.56,20400.0,26.9746,26.9917,26.9746,26.9917,20400.0
2013-07-26 12:55:00,31.56,31.56,31.53,31.53,28400.0,26.9917,26.9917,26.9661,26.9661,28400.0
2013-07-26 13:00:00,31.53,31.55,31.53,31.54,63900.0,26.9661,26.9832,26.9661,26.9746,63900.0
2013-07-26 13:05:00,31.54,31.56,31.54,31.55,14800.0,26.9746,26.9917,26.9746,26.9832,14800.0
2013-07-26 13:10:00,31.56,31.57,31.54,31.54,67000.0,26.9917,27.0003,26.9746,26.9746,67000.0
2013-07-26 13:15:00,31.54,31.56,31.54,31.56,34000.0,26.9746,26.9917,26.9746,26.9917,34000.0
2013-07-26 13:20:00,31.55,31.6,31.55,31.6,26600.0,26.9832,27.0259,26.9832,27.0259,26600.0
2013-07-26 13:25:00,31.6,31.61,31.59,31.6,59500.0,27.0259,27.0345,27.0174,27.0259,59500.0
2013-07-26 13:30:00,31.6,31.6,31.59,31.59,29500.0,27.0259,27.0259,27.0174,27.0174,29500.0
2013-07-26 13:35:00,31.59,31.59,31.58,31.58,14000.0,27.0174,27.0174,27.0088,27.0088,14000.0
2013-07-26 13:40:00,31.59,31.59,31.57,31.57,7200.0,27.0174,27.0174,27.0003,27.0003,7200.0
2013-07-26 13:45:00,31.58,31.59,31.57,31.59,11000.0,27.0088,27.0174,27.0003,27.0174,11000.0
2013-07-26 13:50:00,31.59,31.6,31.58,31.6,22400.0,27.0174,27.0259,27.0088,27.0259,22400.0
2013-07-26 13:55:00,31.6,31.6,31.57,31.57,24800.0,27.0259,27.0259,27.0003,27.0003,24800.0
2013-07-26 14:00:00,31.57,31.59,31.57,31.57,53600.0,27.0003,27.0174,27.0003,27.0003,53600.0
2013-07-26 14:05:00,31.58,31.59,31.57,31.59,24100.0,27.0088,27.0174,27.0003,27.0174,24100.0
2013-07-26 14:10:00,31.59,31.62,31.59,31.6,46000.0,27.0174,27.043,27.0174,27.0259,46000.0
2013-07-26 14:15:00,31.6,31.61,31.58,31.59,14500.0,27.0259,27.0345,27.0088,27.0174,14500.0
2013-07-26 14:20:00,31.58,31.59,31.57,31.58,17600.0,27.0088,27.0174,27.0003,27.0088,17600.0
2013-07-26 14:25:00,31.58,31.58,31.54,31.55,39200.0,27.0088,27.0088,26.9746,26.9832,39200.0
2013-07-26 14:30:00,31.54,31.56,31.54,31.56,22100.0,26.9746,26.9917,26.9746,26.9917,22100.0
2013-07-26 14:35:00,31.55,31.56,31.55,31.55,12600.0,26.9832,26.9917,26.9832,26.9832,12600.0
2013-07-26 14:40:00,31.56,31.59,31.56,31.58,27900.0,26.9917,27.0174,26.9917,27.0088,27900.0
2013-07-26 14:45:00,31.58,31.6,31.58,31.58,19200.0,27.0088,27.0259,27.0088,27.0088,19200.0
2013-07-26 14:50:00,31.59,31.63,31.59,31.61,68800.0,27.0174,27.0516,27.0174,27.0345,68800.0
2013-07-26 14:55:00,31.61,31.61,31.6,31.61,7600.0,27.0345,27.0345,27.0259,27.0345,7600.0
2013-07-26 15:00:00,31.61,31.61,31.59,31.59,41800.0,27.0345,27.0345,27.0174,27.0174,41800.0
2013-07-26 15:05:00,31.6,31.62,31.59,31.62,24600.0,27.0259,27.043,27.0174,27.043,24600.0
2013-07-26 15:10:00,31.62,31.63,31.62,31.62,16800.0,27.043,27.0516,27.043,27.043,16800.0
2013-07-26 15:15:00,31.62,31.62,31.61,31.62,25300.0,27.043,27.043,27.0345,27.043,25300.0
2013-07-26 15:20:00,31.62,31.64,31.62,31.64,40700.0,27.043,27.0601,27.043,27.0601,40700.0
2013-07-26 15:25:00,31.63,31.64,31.62,31.64,28200.0,27.0516,27.0601,27.043,27.0601,28200.0
2013-07-26 15:30:00,31.64,31.64,31.62,31.63,21100.0,27.0601,27.0601,27.043,27.0516,21100.0
2013-07-26 15:35:00,31.64,31.66,31.64,31.66,70700.0,27.0601,27.0772,27.0601,27.0772,70700.0
2013-07-26 15:40:00,31.66,31.69,31.66,31.67,158100.0,27.0772,27.1029,27.0772,27.0858,158100.0
2013-07-26 15:45:00,31.67,31.68,31.66,31.68,75400.0,27.0858,27.0943,27.0772,27.0943,75400.0
2013-07-26 15:50:00,31.68,31.68,31.65,31.65,73000.0,27.0943,27.0943,27.0687,27.0687,73000.0
2013-07-26 15:55:00,31.66,31.7,31.66,31.7,314900.0,27.0772,27.1115,27.0772,27.1115,314900.0
2013-07-29 09:30:00,31.66,31.68,31.61,31.68,122000.0,27.0772,27.0943,27.0345,27.0943,122000.0
2013-07-29 09:35:00,31.68,31.72,31.67,31.69,106300.0,27.0943,27.1286,27.0858,27.1029,106300.0
2013-07-29 09:40:00,31.69,31.77,31.68,31.76,72600.0,27.1029,27.1713,27.0943,27.1628,72600.0
2013-07-29 09:45:00,31.75,31.78,31.75,31.76,53200.0,27.1542,27.1799,27.1542,27.1628,53200.0
2013-07-29 09:50:00,31.77,31.77,31.74,31.76,73000.0,27.1713,27.1713,27.1457,27.1628,73000.0
2013-07-29 09:55:00,31.75,31.78,31.75,31.77,43300.0,27.1542,27.1799,27.1542,27.1713,43300.0
2013-07-29 10:00:00,31.77,31.78,31.74,31.76,62100.0,27.1713,27.1799,27.1457,27.1628,62100.0
2013-07-29 10:05:00,31.76,31.77,31.74,31.74,53600.0,27.1628,27.1713,27.1457,27.1457,53600.0
2013-07-29 10:10:00,31.74,31.75,31.72,31.72,78600.0,27.1457,27.1542,27.1286,27.1286,78600.0
2013-07-29 10:15:00,31.72,31.74,31.71,31.74,62200.0,27.1286,27.1457,27.12,27.1457,62200.0
2013-07-29 10:20:00,31.74,31.76,31.73,31.75,90100.0,27.1457,27.1628,27.1371,27.1542,90100.0
2013-07-29 10:25:00,31.74,31.77,31.73,31.75,71500.0,27.1457,27.1713,27.1371,27.1542,71500.0
2013-07-29 10:30:00,31.75,31.75,31.72,31.72,56300.0,27.1542,27.1542,27.1286,27.1286,56300.0
2013-07-29 10:35:00,31.71,31.73,31.7,31.73,31000.0,27.12,27.1371,27.1115,27.1371,31000.0
2013-07-29 10:40:00,31.73,31.75,31.72,31.74,38700.0,27.1371,27.1542,27.1286,27.1457,38700.0
2013-07-29 10:45:00,31.74,31.75,31.73,31.74,7700.0,27.1457,27.1542,27.1371,27.1457,7700.0
2013-07-29 10:50:00,31.73,31.75,31.71,31.72,132800.0,27.1371,27.1542,27.12,27.1286,132800.0
2013-07-29 10:55:00,31.71,31.74,31.71,31.72,30600.0,27.12,27.1457,27.12,27.1286,30600.0
2013-07-29 11:00:00,31.73,31.74,31.72,31.72,17700.0,27.1371,27.1457,27.1286,27.1286,17700.0
2013-07-29 11:05:00,31.72,31.72,31.66,31.68,72700.0,27.1286,27.1286,27.0772,27.0943,72700.0
2013-07-29 11:10:00,31.68,31.68,31.65,31.66,47900.0,27.0943,27.0943,27.0687,27.0772,47900.0
2013-07-29 11:15:00,31.65,31.67,31.64,31.65,495700.0,27.0687,27.0858,27.0601,27.0687,495700.0
2013-07-29 11:20:00,31.65,31.66,31.64,31.66,51100.0,27.0687,27.0772,27.0601,27.0772,51100.0
2013-07-29 11:25:00,31.65,31.66,31.62,31.62,62000.0,27.0687,27.0772,27.043,27.043,62000.0
2013-07-29 11:30:00,31.62,31.65,31.61,31.64,12200.0,27.043,27.0687,27.0345,27.0601,12200.0
2013-07-29 11:35:00,31.63,31.64,31.61,31.63,24400.0,27.0516,27.0601,27.0345,27.0516,24400.0
2013-07-29 11:40:00,31.63,31.64,31.62,31.63,11400.0,27.0516,27.0601,27.043,27.0516,11400.0
2013-07-29 11:45:00,31.62,31.64,31.61,31.64,14300.0,27.043,27.0601,27.0345,27.0601,14300.0
2013-07-29 11:50:00,31.65,31.66,31.64,31.65,78100.0,27.0687,27.0772,27.0601,27.0687,78100.0
2013-07-29 11:55:00,31.65,31.65,31.62,31.64,63100.0,27.0687,27.0687,27.043,27.0601,63100.0
2013-07-29 12:00:00,31.64,31.65,31.63,31.65,97200.0,27.0601,27.0687,27.0516,27.0687,97200.0
2013-07-29 12:05:00,31.65,31.65,31.64,31.65,14400.0,27.0687,27.0687,27.0601,27.0687,14400.0
2013-07-29 12:10:00,31.65,31.65,31.62,31.64,51800.0,27.0687,27.0687,27.043,27.0601,51800.0
2013-07-29 12:15:00,31.65,31.67,31.64,31.66,45800.0,27.0687,27.0858,27.0601,27.0772,45800.0
2013-07-29 12:20:00,31.65,31.67,31.65,31.66,6900.0,27.0687,27.0858,27.0687,27.0772,6900.0
2013-07-29 12:25:00,31.66,31.68,31.66,31.66,8800.0,27.0772,27.0943,27.0772,27.0772,8800.0
2013-07-29 12:30:00,31.67,31.67,31.65,31.66,17200.0,27.0858,27.0858,27.0687,27.0772,17200.0
2013-07-29 12:35:00,31.66,31.67,31.66,31.67,10500.0,27.0772,27.0858,27.0772,27.0858,10500.0
2013-07-29 12:40:00,31.66,31.67,31.65,31.67,44000.0,27.0772,27.0858,27.0687,27.0858,44000.0
2013-07-29 12:45:00,31.67,31.69,31.67,31.69,15900.0,27.0858,27.1029,27.0858,27.1029,15900.0
2013-07-29 12:50:00,31.69,31.7,31.68,31.69,11700.0,27.1029,27.1115,27.0943,27.1029,11700.0
2013-07-29 12:55:00,31.69,31.69,31.68,31.68,32000.0,27.1029,27.1029,27.0943,27.0943,32000.0
2013-07-29 13:00:00,31.68,31.69,31.67,31.69,13500.0,27.0943,27.1029,27.0858,27.1029,13500.0
2013-07-29 13:05:00,31.69,31.7,31.69,31.69,20300.0,27.1029,27.1115,27.1029,27.1029,20300.0
2013-07-29 13:10:00,31.68,31.69,31.68,31.69,17100.0,27.0943,27.1029,27.0943,27.1029,17100.0
2013-07-29 13:15:00,31.69,31.71,31.69,31.69,18900.0,27.1029,27.12,27.1029,27.1029,18900.0
2013-07-29 13:20:00,31.69,31.7,31.68,31.69,24500.0,27.1029,27.1115,27.0943,27.1029,24500.0
2013-07-29 13:25:00,31.68,31.69,31.66,31.67,77900.0,27.0943,27.1029,27.0772,27.0858,77900.0
2013-07-29 13:30:00,31.67,31.68,31.67,31.67,29700.0,27.0858,27.0943,27.0858,27.0858,29700.0
2013-07-29 13:35:00,31.67,31.67,31.64,31.65,16700.0,27.0858,27.0858,27.0601,27.0687,16700.0
2013-07-29 13:40:00,31.65,31.66,31.65,31.65,7200.0,27.0687,27.0772,27.0687,27.0687,7200.0
2013-07-29 13:45:00,31.65,31.66,31.64,31.66,6400.0,27.0687,27.0772,27.0601,27.0772,6400.0
2013-07-29 13:50:00,31.66,31.67,31.66,31.67,10200.0,27.0772,27.0858,27.0772,27.0858,10200.0
2013-07-29 13:55:00,31.67,31.69,31.67,31.68,24300.0,27.0858,27.1029,27.0858,27.0943,24300.0
2013-07-29 14:00:00,31.68,31.71,31.68,31.71,20300.0,27.0943,27.12,27.0943,27.12,20300.0
2013-07-29 14:05:00,31.72,31.72,31.7,31.72,50700.0,27.1286,27.1286,27.1115,27.1286,50700.0
2013-07-29 14:10:00,31.72,31.75,31.72,31.74,32600.0,27.1286,27.1542,27.1286,27.1457,32600.0
2013-07-29 14:15:00,31.73,31.74,31.73,31.74,4700.0,27.1371,27.1457,27.1371,27.1457,4700.0
2013-07-29 14:20:00,31.74,31.75,31.73,31.74,27300.0,27.1457,27.1542,27.1371,27.1457,27300.0
2013-07-29 14:25:00,31.74,31.74,31.73,31.73,7700.0,27.1457,27.1457,27.1371,27.1371,7700.0
2013-07-29 14:30:00,31.73,31.75,31.73,31.74,17100.0,27.1371,27.1542,27.1371,27.1457,17100.0
2013-07-29 14:35:00,31.73,31.75,31.73,31.73,17000.0,27.1371,27.1542,27.1371,27.1371,17000.0
2013-07-29 14:40:00,31.73,31.76,31.73,31.74,26700.0,27.1371,27.1628,27.1371,27.1457,26700.0
2013-07-29 14:45:00,31.74,31.75,31.73,31.75,24600.0,27.1457,27.1542,27.1371,27.1542,24600.0
2013-07-29 14:50:00,31.74,31.74,31.73,31.74,24100.0,27.1457,27.1457,27.1371,27.1457,24100.0
2013-07-29 14:55:00,31.73,31.74,31.73,31.73,13300.0,27.1371,27.1457,27.1371,27.1371,13300.0
2013-07-29 15:00:00,31.73,31.73,31.71,31.71,14600.0,27.1371,27.1371,27.12,27.12,14600.0
2013-07-29 15:05:00,31.71,31.72,31.71,31.72,27400.0,27.12,27.1286,27.12,27.1286,27400.0
2013-07-29 15:10:00,31.72,31.73,31.71,31.72,9300.0,27.1286,27.1371,27.12,27.1286,9300.0
2013-07-29 15:15:00,31.72,31.72,31.7,31.71,14800.0,27.1286,27.1286,27.1115,27.12,14800.0
2013-07-29 15:20:00,31.71,31.72,31.7,31.72,13700.0,27.12,27.1286,27.1115,27.1286,13700.0
2013-07-29 15:25:00,31.72,31.73,31.72,31.73,19000.0,27.1286,27.1371,27.1286,27.1371,19000.0
2013-07-29 15:30:00,31.73,31.74,31.72,31.74,34800.0,27.1371,27.1457,27.1286,27.1457,34800.0
2013-07-29 15:35:00,31.74,31.74,31.73,31.74,82600.0,27.1457,27.1457,27.1371,27.1457,82600.0
2013-07-29 15:40:00,31.73,31.74,31.7,31.7,97600.0,27.1371,27.1457,27.1115,27.1115,97600.0
2013-07-29 15:45:00,31.7,31.73,31.69,31.71,133800.0,27.1115,27.1371,27.1029,27.12,133800.0
2013-07-29 15:50:00,31.71,31.71,31.66,31.66,61000.0,27.12,27.12,27.0772,27.0772,61000.0
2013-07-29 15:55:00,31.66,31.69,31.65,31.69,320300.0,27.0772,27.1029,27.0687,27.1029,320300.0
2013-07-30 09:30:00,31.8,31.86,31.79,31.82,203800.0,27.197,27.2483,27.1884,27.2141,203800.0
2013-07-30 09:35:00,31.82,31.84,31.81,31.83,208700.0,27.2141,27.2312,27.2055,27.2226,208700.0
2013-07-30 09:40:00,31.83,31.85,31.8,31.82,74600.0,27.2226,27.2397,27.197,27.2141,74600.0
2013-07-30 09:45:00,31.82,31.84,31.8,31.8,88100.0,27.2141,27.2312,27.197,27.197,88100.0
2013-07-30 09:50:00,31.79,31.83,31.79,31.82,222500.0,27.1884,27.2226,27.1884,27.2141,222500.0
2013-07-30 09:55:00,31.83,31.83,31.8,31.8,88900.0,27.2226,27.2226,27.197,27.197,88900.0
2013-07-30 10:00:00,31.8,31.85,31.79,31.84,197100.0,27.197,27.2397,27.1884,27.2312,197100.0
2013-07-30 10:05:00,31.85,31.87,31.84,31.85,213800.0,27.2397,27.2568,27.2312,27.2397,213800.0
2013-07-30 10:10:00,31.86,31.86,31.83,31.85,142600.0,27.2483,27.2483,27.2226,27.2397,142600.0
2013-07-30 10:15:00,31.85,31.88,31.84,31.86,84800.0,27.2397,27.2654,27.2312,27.2483,84800.0
2013-07-30 10:20:00,31.86,31.9,31.86,31.9,56100.0,27.2483,27.2825,27.2483,27.2825,56100.0
2013-07-30 10:25:00,31.9,31.9,31.88,31.89,34100.0,27.2825,27.2825,27.2654,27.274,34100.0
2013-07-30 10:30:00,31.88,31.9,31.88,31.88,50500.0,27.2654,27.2825,27.2654,27.2654,50500.0
2013-07-30 10:35:00,31.87,31.9,31.87,31.88,36200.0,27.2568,27.2825,27.2568,27.2654,36200.0
2013-07-30 10:40:00,31.87,31.89,31.87,31.89,10300.0,27.2568,27.274,27.2568,27.274,10300.0
2013-07-30 10:45:00,31.89,31.9,31.87,31.9,24000.0,27.274,27.2825,27.2568,27.2825,24000.0
2013-07-30 10:50:00,31.9,31.91,31.89,31.9,11100.0,27.2825,27.2911,27.274,27.2825,11100.0
2013-07-30 10:55:00,31.91,31.91,31.85,31.87,86500.0,27.2911,27.2911,27.2397,27.2568,86500.0
2013-07-30 11:00:00,31.86,31.87,31.85,31.86,35600.0,27.2483,27.2568,27.2397,27.2483,35600.0
2013-07-30 11:05:00,31.86,31.87,31.86,31.86,22600.0,27.2483,27.2568,27.2483,27.2483,22600.0
2013-07-30 11:10:00,31.85,31.87,31.85,31.87,41400.0,27.2397,27.2568,27.2397,27.2568,41400.0
2013-07-30 11:15:00,31.87,31.9,31.86,31.89,97800.0,27.2568,27.2825,27.2483,27.274,97800.0
2013-07-30 11:20:00,31.89,31.9,31.88,31.9,58100.0,27.274,27.2825,27.2654,27.2825,58100.0
2013-07-30 11:25:00,31.91,31.91,31.9,31.9,49800.0,27.2911,27.2911,27.2825,27.2825,49800.0
2013-07-30 11:30:00,31.91,31.93,31.91,31.93,65100.0,27.2911,27.3082,27.2911,27.3082,65100.0
2013-07-30 11:35:00,31.92,31.95,31.92,31.95,70000.0,27.2996,27.3253,27.2996,27.3253,70000.0
2013-07-30 11:40:00,31.95,31.96,31.94,31.96,59900.0,27.3253,27.3338,27.3167,27.3338,59900.0
2013-07-30 11:45:00,31.97,31.97,31.95,31.97,73900.0,27.3424,27.3424,27.3253,27.3424,73900.0
2013-07-30 11:50:00,31.97,31.97,31.94,31.95,44100.0,27.3424,27.3424,27.3167,27.3253,44100.0
2013-07-30 11:55:00,31.95,31.95,31.94,31.94,26500.0,27.3253,27.3253,27.3167,27.3167,26500.0
2013-07-30 12:00:00,31.95,31.95,31.94,31.94,45900.0,27.3253,27.3253,27.3167,27.3167,45900.0
2013-07-30 12:05:00,31.94,31.95,31.93,31.94,35000.0,27.3167,27.3253,27.3082,27.3167,35000.0
2013-07-30 12:10:00,31.93,31.94,31.88,31.89,108300.0,27.3082,27.3167,27.2654,27.274,108300.0
2013-07-30 12:15:00,31.88,31.89,31.88,31.89,87100.0,27.2654,27.274,27.2654,27.274,87100.0
2013-07-30 12:20:00,31.89,31.92,31.89,31.92,37800.0,27.274,27.2996,27.274,27.2996,37800.0
2013-07-30 12:25:00,31.92,31.92,31.89,31.91,29500.0,27.2996,27.2996,27.274,27.2911,29500.0
2013-07-30 12:30:00,31.91,31.93,31.9,31.91,50100.0,27.2911,27.3082,27.2825,27.2911,50100.0
2013-07-30 12:35:00,31.91,31.92,31.9,31.92,17800.0,27.2911,27.2996,27.2825,27.2996,17800.0
2013-07-30 12:40:00,31.92,31.94,31.91,31.94,71000.0,27.2996,27.3167,27.2911,27.3167,71000.0
2013-07-30 12:45:00,31.94,31.95,31.92,31.92,404300.0,27.3167,27.3253,27.2996,27.2996,404300.0
2013-07-30 12:50:00,31.91,31.92,31.91,31.92,34000.0,27.2911,27.2996,27.2911,27.2996,34000.0
2013-07-30 12:55:00,31.91,31.92,31.91,31.91,93600.0,27.2911,27.2996,27.2911,27.2911,93600.0
2013-07-30 13:00:00,31.92,31.92,31.91,31.91,5000.0,27.2996,27.2996,27.2911,27.2911,5000.0
2013-07-30 13:05:00,31.91,31.91,31.9,31.91,10500.0,27.2911,27.2911,27.2825,27.2911,10500.0
2013-07-30 13:10:00,31.9,31.91,31.88,31.88,10700.0,27.2825,27.2911,27.2654,27.2654,10700.0
2013-07-30 13:15:00,31.88,31.88,31.84,31.84,16200.0,27.2654,27.2654,27.2312,27.2312,16200.0
2013-07-30 13:20:00,31.84,31.85,31.82,31.83,16800.0,27.2312,27.2397,27.2141,27.2226,16800.0
2013-07-30 13:25:00,31.83,31.83,31.79,31.79,27300.0,27.2226,27.2226,27.1884,27.1884,27300.0
2013-07-30 13:30:00,31.79,31.8,31.78,31.8,38600.0,27.1884,27.197,27.1799,27.197,38600.0
2013-07-30 13:35:00,31.8,31.82,31.8,31.81,21000.0,27.197,27.2141,27.197,27.2055,21000.0
2013-07-30 13:40:00,31.8,31.8,31.77,31.78,43400.0,27.197,27.197,27.1713,27.1799,43400.0
2013-07-30 13:45:00,31.78,31.8,31.77,31.79,20800.0,27.1799,27.197,27.1713,27.1884,20800.0
2013-07-30 13:50:00,31.79,31.8,31.78,31.79,27900.0,27.1884,27.197,27.1799,27.1884,27900.0
2013-07-30 13:55:00,31.79,31.8,31.79,31.79,29900.0,27.1884,27.197,27.1884,27.1884,29900.0
2013-07-30 14:00:00,31.78,31.79,31.77,31.79,35800.0,27.1799,27.1884,27.1713,27.1884,35800.0
2013-07-30 14:05:00,31.79,31.8,31.78,31.79,30600.0,27.1884,27.197,27.1799,27.1884,30600.0
2013-07-30 14:10:00,31.79,31.8,31.77,31.78,30700.0,27.1884,27.197,27.1713,27.1799,30700.0
2013-07-30 14:15:00,31.78,31.8,31.78,31.8,58700.0,27.1799,27.197,27.1799,27.197,58700.0
2013-07-30 14:20:00,31.8,31.8,31.79,31.79,18100.0,27.197,27.197,27.1884,27.1884,18100.0
2013-07-30 14:25:00,31.79,31.82,31.78,31.81,28600.0,27.1884,27.2141,27.1799,27.2055,28600.0
2013-07-30 14:30:00,31.82,31.82,31.81,31.82,45700.0,27.2141,27.2141,27.2055,27.2141,45700.0
2013-07-30 14:35:00,31.83,31.85,31.83,31.84,15600.0,27.2226,27.2397,27.2226,27.2312,15600.0
2013-07-30 14:40:00,31.85,31.85,31.83,31.83,30000.0,27.2397,27.2397,27.2226,27.2226,30000.0
2013-07-30 14:45:00,31.82,31.82,31.81,31.81,23900.0,27.2141,27.2141,27.2055,27.2055,23900.0
2013-07-30 14:50:00,31.81,31.83,31.8,31.83,16000.0,27.2055,27.2226,27.197,27.2226,16000.0
2013-07-30 14:55:00,31.83,31.83,31.81,31.82,32300.0,27.2226,27.2226,27.2055,27.2141,32300.0
2013-07-30 15:00:00,31.81,31.83,31.8,31.83,30400.0,27.2055,27.2226,27.197,27.2226,30400.0
2013-07-30 15:05:00,31.83,31.85,31.83,31.85,54300.0,27.2226,27.2397,27.2226,27.2397,54300.0
2013-07-30 15:10:00,31.86,31.86,31.85,31.85,30000.0,27.2483,27.2483,27.2397,27.2397,30000.0
2013-07-30 15:15:00,31.85,31.86,31.84,31.85,63200.0,27.2397,27.2483,27.2312,27.2397,63200.0
2013-07-30 15:20:00,31.85,31.87,31.85,31.87,45900.0,27.2397,27.2568,27.2397,27.2568,45900.0
2013-07-30 15:25:00,31.87,31.87,31.86,31.87,19000.0,27.2568,27.2568,27.2483,27.2568,19000.0
2013-07-30 15:30:00,31.87,31.88,31.87,31.87,28300.0,27.2568,27.2654,27.2568,27.2568,28300.0
2013-07-30 15:35:00,31.88,31.88,31.85,31.86,21600.0,27.2654,27.2654,27.2397,27.2483,21600.0
2013-07-30 15:40:00,31.86,31.89,31.85,31.88,123000.0,27.2483,27.274,27.2397,27.2654,123000.0
2013-07-30 15:45:00,31.87,31.88,31.85,31.85,160000.0,27.2568,27.2654,27.2397,27.2397,160000.0
2013-07-30 15:50:00,31.85,31.86,31.83,31.84,228300.0,27.2397,27.2483,27.2226,27.2312,228300.0
2013-07-30 15:55:00,31.83,31.87,31.83,31.84,442800.0,27.2226,27.2568,27.2226,27.2312,442800.0
2013-07-31 09:30:00,31.89,32.0,31.87,32.0,117300.0,27.274,27.368,27.2568,27.368,117300.0
2013-07-31 09:35:00,32.0,32.02,31.99,31.99,67100.0,27.368,27.3851,27.3595,27.3595,67100.0
2013-07-31 09:40:00,31.99,31.99,31.96,31.97,37200.0,27.3595,27.3595,27.3338,27.3424,37200.0
2013-07-31 09:45:00,31.96,31.97,31.95,31.97,42400.0,27.3338,27.3424,27.3253,27.3424,42400.0
2013-07-31 09:50:00,31.97,31.97,31.9,31.9,23400.0,27.3424,27.3424,27.2825,27.2825,23400.0
2013-07-31 09:55:00,31.91,31.93,31.91,31.92,27100.0,27.2911,27.3082,27.2911,27.2996,27100.0
2013-07-31 10:00:00,31.92,31.93,31.88,31.9,44900.0,27.2996,27.3082,27.2654,27.2825,44900.0
2013-07-31 10:05:00,31.9,31.9,31.84,31.84,111500.0,27.2825,27.2825,27.2312,27.2312,111500.0
2013-07-31 10:10:00,31.85,31.87,31.84,31.87,31600.0,27.2397,27.2568,27.2312,27.2568,31600.0
2013-07-31 10:15:00,31.86,31.89,31.86,31.87,122400.0,27.2483,27.274,27.2483,27.2568,122400.0
2013-07-31 10:20:00,31.87,31.87,31.82,31.83,24500.0,27.2568,27.2568,27.2141,27.2226,24500.0
2013-07-31 10:25:00,31.83,31.88,31.83,31.88,163100.0,27.2226,27.2654,27.2226,27.2654,163100.0
2013-07-31 10:30:00,31.88,31.88,31.86,31.86,55100.0,27.2654,27.2654,27.2483,27.2483,55100.0
2013-07-31 10:35:00,31.86,31.89,31.86,31.86,57500.0,27.2483,27.274,27.2483,27.2483,57500.0
2013-07-31 10:40:00,31.86,31.87,31.86,31.86,53700.0,27.2483,27.2568,27.2483,27.2483,53700.0
2013-07-31 10:45:00,31.86,31.89,31.86,31.88,178800.0,27.2483,27.274,27.2483,27.2654,178800.0
2013-07-31 10:50:00,31.89,31.89,31.86,31.87,40600.0,27.274,27.274,27.2483,27.2568,40600.0
2013-07-31 10:55:00,31.87,31.88,31.86,31.88,35300.0,27.2568,27.2654,27.2483,27.2654,35300.0
2013-07-31 11:00:00,31.87,31.89,31.86,31.89,65700.0,27.2568,27.274,27.2483,27.274,65700.0
2013-07-31 11:05:00,31.88,31.88,31.87,31.87,17300.0,27.2654,27.2654,27.2568,27.2568,17300.0
2013-07-31 11:10:00,31.87,31.88,31.87,31.87,24700.0,27.2568,27.2654,27.2568,27.2568,24700.0
2013-07-31 11:15:00,31.87,31.88,31.86,31.88,26000.0,27.2568,27.2654,27.2483,27.2654,26000.0
2013-07-31 11:20:00,31.87,31.88,31.86,31.87,52300.0,27.2568,27.2654,27.2483,27.2568,52300.0
2013-07-31 11:25:00,31.87,31.88,31.85,31.85,96500.0,27.2568,27.2654,27.2397,27.2397,96500.0
2013-07-31 11:30:00,31.85,31.9,31.85,31.89,40800.0,27.2397,27.2825,27.2397,27.274,40800.0
2013-07-31 11:35:00,31.9,31.9,31.86,31.86,47400.0,27.2825,27.2825,27.2483,27.2483,47400.0
2013-07-31 11:40:00,31.87,31.87,31.85,31.86,30100.0,27.2568,27.2568,27.2397,27.2483,30100.0
2013-07-31 11:45:00,31.85,31.86,31.85,31.86,14000.0,27.2397,27.2483,27.2397,27.2483,14000.0
2013-07-31 11:50:00,31.86,31.86,31.82,31.84,17000.0,27.2483,27.2483,27.2141,27.2312,17000.0
2013-07-31 11:55:00,31.83,31.84,31.8,31.8,23600.0,27.2226,27.2312,27.197,27.197,23600.0
2013-07-31 12:00:00,31.79,31.8,31.77,31.78,18000.0,27.1884,27.197,27.1713,27.1799,18000.0
2013-07-31 12:05:00,31.77,31.78,31.71,31.72,155100.0,27.1713,27.1799,27.12,27.1286,155100.0
2013-07-31 12:10:00,31.73,31.79,31.73,31.78,119200.0,27.1371,27.1884,27.1371,27.1799,119200.0
2013-07-31 12:15:00,31.78,31.79,31.77,31.78,31900.0,27.1799,27.1884,27.1713,27.1799,31900.0
2013-07-31 12:20:00,31.78,31.79,31.76,31.78,35700.0,27.1799,27.1884,27.1628,27.1799,35700.0
2013-07-31 12:25:00,31.78,31.79,31.78,31.79,14200.0,27.1799,27.1884,27.1799,27.1884,14200.0
2013-07-31 12:30:00,31.79,31.8,31.78,31.78,32200.0,27.1884,27.197,27.1799,27.1799,32200.0
2013-07-31 12:35:00,31.78,31.78,31.76,31.76,27700.0,27.1799,27.1799,27.1628,27.1628,27700.0
2013-07-31 12:40:00,31.75,31.76,31.74,31.75,20700.0,27.1542,27.1628,27.1457,27.1542,20700.0
2013-07-31 12:45:00,31.74,31.76,31.74,31.76,13700.0,27.1457,27.1628,27.1457,27.1628,13700.0
2013-07-31 12:50:00,31.76,31.77,31.75,31.77,3200.0,27.1628,27.1713,27.1542,27.1713,3200.0
2013-07-31 12:55:00,31.76,31.77,31.75,31.76,28400.0,27.1628,27.1713,27.1542,27.1628,28400.0
2013-07-31 13:00:00,31.75,31.77,31.75,31.77,21400.0,27.1542,27.1713,27.1542,27.1713,21400.0
2013-07-31 13:05:00,31.77,31.77,31.75,31.76,21900.0,27.1713,27.1713,27.1542,27.1628,21900.0
2013-07-31 13:10:00,31.76,31.78,31.75,31.78,10200.0,27.1628,27.1799,27.1542,27.1799,10200.0
2013-07-31 13:15:00,31.78,31.79,31.78,31.78,24300.0,27.1799,27.1884,27.1799,27.1799,24300.0
2013-07-31 13:20:00,31.77,31.79,31.77,31.78,16100.0,27.1713,27.1884,27.1713,27.1799,16100.0
2013-07-31 13:25:00,31.79,31.79,31.77,31.77,32000.0,27.1884,27.1884,27.1713,27.1713,32000.0
2013-07-31 13:30:00,31.78,31.79,31.77,31.79,8300.0,27.1799,27.1884,27.1713,27.1884,8300.0
2013-07-31 13:35:00,31.78,31.78,31.77,31.78,15100.0,27.1799,27.1799,27.1713,27.1799,15100.0
2013-07-31 13:40:00,31.79,31.79,31.77,31.77,26500.0,27.1884,27.1884,27.1713,27.1713,26500.0
2013-07-31 13:45:00,31.77,31.78,31.76,31.76,34200.0,27.1713,27.1799,27.1628,27.1628,34200.0
2013-07-31 13:50:00,31.76,31.77,31.76,31.77,12400.0,27.1628,27.1713,27.1628,27.1713,12400.0
2013-07-31 13:55:00,31.76,31.78,31.76,31.77,52300.0,27.1628,27.1799,27.1628,27.1713,52300.0
2013-07-31 14:00:00,31.78,31.83,31.75,31.81,152800.0,27.1799,27.2226,27.1542,27.2055,152800.0
2013-07-31 14:05:00,31.82,31.83,31.76,31.77,43000.0,27.2141,27.2226,27.1628,27.1713,43000.0
2013-07-31 14:10:00,31.77,31.8,31.76,31.77,27200.0,27.1713,27.197,27.1628,27.1713,27200.0
2013-07-31 14:15:00,31.77,31.77,31.68,31.72,172600.0,27.1713,27.1713,27.0943,27.1286,172600.0
2013-07-31 14:20:00,31.73,31.79,31.72,31.79,49500.0,27.1371,27.1884,27.1286,27.1884,49500.0
2013-07-31 14:25:00,31.79,31.81,31.78,31.8,316700.0,27.1884,27.2055,27.1799,27.197,316700.0
2013-07-31 14:30:00,31.8,31.84,31.8,31.84,344100.0,27.197,27.2312,27.197,27.2312,344100.0
2013-07-31 14:35:00,31.84,31.86,31.82,31.84,98600.0,27.2312,27.2483,27.2141,27.2312,98600.0
2013-07-31 14:40:00,31.85,31.88,31.85,31.87,80200.0,27.2397,27.2654,27.2397,27.2568,80200.0
2013-07-31 14:45:00,31.87,31.88,31.86,31.88,37800.0,27.2568,27.2654,27.2483,27.2654,37800.0
2013-07-31 14:50:00,31.88,31.93,31.88,31.92,105800.0,27.2654,27.3082,27.2654,27.2996,105800.0
2013-07-31 14:55:00,31.93,31.93,31.91,31.93,325900.0,27.3082,27.3082,27.2911,27.3082,325900.0
2013-07-31 15:00:00,31.93,31.93,31.86,31.87,90700.0,27.3082,27.3082,27.2483,27.2568,90700.0
2013-07-31 15:05:00,31.87,31.9,31.87,31.87,57100.0,27.2568,27.2825,27.2568,27.2568,57100.0
2013-07-31 15:10:00,31.88,31.88,31.83,31.85,75600.0,27.2654,27.2654,27.2226,27.2397,75600.0
2013-07-31 15:15:00,31.84,31.85,31.83,31.83,21400.0,27.2312,27.2397,27.2226,27.2226,21400.0
2013-07-31 15:20:00,31.82,31.85,31.81,31.82,106000.0,27.2141,27.2397,27.2055,27.2141,106000.0
2013-07-31 15:25:00,31.83,31.85,31.82,31.85,49000.0,27.2226,27.2397,27.2141,27.2397,49000.0
2013-07-31 15:30:00,31.84,31.84,31.76,31.77,135700.0,27.2312,27.2312,27.1628,27.1713,135700.0
2013-07-31 15:35:00,31.77,31.8,31.77,31.78,64800.0,27.1713,27.197,27.1713,27.1799,64800.0
2013-07-31 15:40:00,31.79,31.79,31.75,31.76,127500.0,27.1884,27.1884,27.1542,27.1628,127500.0
2013-07-31 15:45:00,31.76,31.76,31.7,31.71,238500.0,27.1628,27.1628,27.1115,27.12,238500.0
2013-07-31 15:50:00,31.71,31.75,31.69,31.7,333200.0,27.12,27.1542,27.1029,27.1115,333200.0
2013-07-31 15:55:00,31.7,31.75,31.69,31.73,716200.0,27.1115,27.1542,27.1029,27.1371,716200.0
2013-08-01 09:30:00,31.94,32.01,31.93,31.95,156600.0,27.3167,27.3766,27.3082,27.3253,156600.0
2013-08-01 09:35:00,31.95,31.98,31.94,31.95,56000.0,27.3253,27.3509,27.3167,27.3253,56000.0
2013-08-01 09:40:00,31.95,31.97,31.94,31.96,49800.0,27.3253,27.3424,27.3167,27.3338,49800.0
2013-08-01 09:45:00,31.96,31.99,31.96,31.99,94000.0,27.3338,27.3595,27.3338,27.3595,94000.0
2013-08-01 09:50:00,31.98,31.99,31.96,31.98,55000.0,27.3509,27.3595,27.3338,27.3509,55000.0
2013-08-01 09:55:00,31.98,31.99,31.93,31.94,41400.0,27.3509,27.3595,27.3082,27.3167,41400.0
2013-08-01 10:00:00,31.93,32.0,31.93,31.98,122900.0,27.3082,27.368,27.3082,27.3509,122900.0
2013-08-01 10:05:00,31.98,32.0,31.95,32.0,113500.0,27.3509,27.368,27.3253,27.368,113500.0
2013-08-01 10:10:00,32.0,32.01,31.97,31.98,123000.0,27.368,27.3766,27.3424,27.3509,123000.0
2013-08-01 10:15:00,31.98,32.01,31.98,31.99,220900.0,27.3509,27.3766,27.3509,27.3595,220900.0
2013-08-01 10:20:00,31.99,32.01,31.98,32.0,69600.0,27.3595,27.3766,27.3509,27.368,69600.0
2013-08-01 10:25:00,32.01,32.01,31.98,31.98,54400.0,27.3766,27.3766,27.3509,27.3509,54400.0
2013-08-01 10:30:00,31.99,31.99,31.96,31.97,31500.0,27.3595,27.3595,27.3338,27.3424,31500.0
2013-08-01 10:35:00,31.97,31.98,31.96,31.96,43600.0,27.3424,27.3509,27.3338,27.3338,43600.0
2013-08-01 10:40:00,31.96,32.0,31.96,31.99,55400.0,27.3338,27.368,27.3338,27.3595,55400.0
2013-08-01 10:45:00,31.99,32.0,31.96,31.96,40100.0,27.3595,27.368,27.3338,27.3338,40100.0
2013-08-01 10:50:00,31.97,31.98,31.96,31.96,36300.0,27.3424,27.3509,27.3338,27.3338,36300.0
2013-08-01 10:55:00,31.96,31.98,31.95,31.97,33600.0,27.3338,27.3509,27.3253,27.3424,33600.0
2013-08-01 11:00:00,31.97,31.98,31.95,31.98,42400.0,27.3424,27.3509,27.3253,27.3509,42400.0
2013-08-01 11:05:00,31.98,31.99,31.97,31.98,27500.0,27.3509,27.3595,27.3424,27.3509,27500.0
2013-08-01 11:10:00,31.99,32.0,31.97,31.98,51600.0,27.3595,27.368,27.3424,27.3509,51600.0
2013-08-01 11:15:00,31.98,32.0,31.98,32.0,31300.0,27.3509,27.368,27.3509,27.368,31300.0
2013-08-01 11:20:00,32.0,32.01,31.98,32.0,29600.0,27.368,27.3766,27.3509,27.368,29600.0
2013-08-01 11:25:00,32.0,32.01,32.0,32.0,42000.0,27.368,27.3766,27.368,27.368,42000.0
2013-08-01 11:30:00,32.01,32.03,32.01,32.02,76200.0,27.3766,27.3937,27.3766,27.3851,76200.0
2013-08-01 11:35:00,32.02,32.03,32.01,32.02,17600.0,27.3851,27.3937,27.3766,27.3851,17600.0
2013-08-01 11:40:00,32.03,32.03,32.0,32.01,27300.0,27.3937,27.3937,27.368,27.3766,27300.0
2013-08-01 11:45:00,32.01,32.02,32.01,32.01,25800.0,27.3766,27.3851,27.3766,27.3766,25800.0
2013-08-01 11:50:00,32.01,32.01,31.99,32.01,30600.0,27.3766,27.3766,27.3595,27.3766,30600.0
2013-08-01 11:55:00,32.01,32.02,32.0,32.01,89000.0,27.3766,27.3851,27.368,27.3766,89000.0
2013-08-01 12:00:00,32.01,32.01,32.0,32.01,22800.0,27.3766,27.3766,27.368,27.3766,22800.0
2013-08-01 12:05:00,32.01,32.01,31.98,31.99,55300.0,27.3766,27.3766,27.3509,27.3595,55300.0
2013-08-01 12:10:00,31.99,31.99,31.97,31.98,24900.0,27.3595,27.3595,27.3424,27.3509,24900.0
2013-08-01 12:15:00,31.99,32.02,31.98,32.02,69300.0,27.3595,27.3851,27.3509,27.3851,69300.0
2013-08-01 12:20:00,32.01,32.02,32.0,32.0,50300.0,27.3766,27.3851,27.368,27.368,50300.0
2013-08-01 12:25:00,32.0,32.01,32.0,32.0,5400.0,27.368,27.3766,27.368,27.368,5400.0
2013-08-01 12:30:00,32.01,32.02,31.99,31.99,56600.0,27.3766,27.3851,27.3595,27.3595,56600.0
2013-08-01 12:35:00,31.99,32.0,31.98,31.99,38700.0,27.3595,27.368,27.3509,27.3595,38700.0
2013-08-01 12:40:00,31.99,32.0,31.98,32.0,69100.0,27.3595,27.368,27.3509,27.368,69100.0
2013-08-01 12:45:00,31.99,31.99,31.98,31.98,9100.0,27.3595,27.3595,27.3509,27.3509,9100.0
2013-08-01 12:50:00,31.98,31.99,31.97,31.98,41400.0,27.3509,27.3595,27.3424,27.3509,41400.0
2013-08-01 12:55:00,31.98,31.98,31.96,31.98,111300.0,27.3509,27.3509,27.3338,27.3509,111300.0
2013-08-01 13:00:00,31.97,31.98,31.96,31.96,47700.0,27.3424,27.3509,27.3338,27.3338,47700.0
2013-08-01 13:05:00,31.96,31.99,31.96,31.99,26000.0,27.3338,27.3595,27.3338,27.3595,26000.0
2013-08-01 13:10:00,31.99,32.01,31.98,32.0,412500.0,27.3595,27.3766,27.3509,27.368,412500.0
2013-08-01 13:15:00,32.0,32.01,32.0,32.01,20400.0,27.368,27.3766,27.368,27.3766,20400.0
2013-08-01 13:20:00,32.0,32.01,31.99,32.0,29500.0,27.368,27.3766,27.3595,27.368,29500.0
2013-08-01 13:25:00,31.99,32.0,31.99,31.99,22000.0,27.3595,27.368,27.3595,27.3595,22000.0
2013-08-01 13:30:00,31.99,32.0,31.98,32.0,29900.0,27.3595,27.368,27.3509,27.368,29900.0
2013-08-01 13:35:00,32.0,32.0,31.98,31.99,10400.0,27.368,27.368,27.3509,27.3595,10400.0
2013-08-01 13:40:00,31.99,31.99,31.98,31.99,139400.0,27.3595,27.3595,27.3509,27.3595,139400.0
2013-08-01 13:45:00,31.99,31.99,31.98,31.99,39100.0,27.3595,27.3595,27.3509,27.3595,39100.0
2013-08-01 13:50:00,31.99,31.99,31.98,31.98,9400.0,27.3595,27.3595,27.3509,27.3509,9400.0
2013-08-01 13:55:00,31.98,32.02,31.98,32.01,67600.0,27.3509,27.3851,27.3509,27.3766,67600.0
2013-08-01 14:00:00,32.01,32.03,32.0,32.03,25200.0,27.3766,27.3937,27.368,27.3937,25200.0
2013-08-01 14:05:00,32.02,32.04,32.02,32.03,28400.0,27.3851,27.4022,27.3851,27.3937,28400.0
2013-08-01 14:10:00,32.04,32.05,32.03,32.04,45300.0,27.4022,27.4108,27.3937,27.4022,45300.0
2013-08-01 14:15:00,32.04,32.04,32.02,32.03,26500.0,27.4022,27.4022,27.3851,27.3937,26500.0
2013-08-01 14:20:00,32.03,32.04,32.02,32.04,61800.0,27.3937,27.4022,27.3851,27.4022,61800.0
2013-08-01 14:25:00,32.03,32.04,32.03,32.04,23600.0,27.3937,27.4022,27.3937,27.4022,23600.0
2013-08-01 14:30:00,32.04,32.05,32.03,32.04,43000.0,27.4022,27.4108,27.3937,27.4022,43000.0
2013-08-01 14:35:00,32.03,32.04,32.02,32.03,65100.0,27.3937,27.4022,27.3851,27.3937,65100.0
2013-08-01 14:40:00,32.04,32.05,32.03,32.03,29500.0,27.4022,27.4108,27.3937,27.3937,29500.0
2013-08-01 14:45:00,32.03,32.04,32.02,32.03,67000.0,27.3937,27.4022,27.3851,27.3937,67000.0
2013-08-01 14:50:00,32.03,32.05,32.02,32.05,174300.0,27.3937,27.4108,27.3851,27.4108,174300.0
2013-08-01 14:55:00,32.05,32.05,32.03,32.04,154400.0,27.4108,27.4108,27.3937,27.4022,154400.0
2013-08-01 15:00:00,32.05,32.05,32.04,32.05,84300.0,27.4108,27.4108,27.4022,27.4108,84300.0
2013-08-01 15:05:00,32.05,32.06,32.04,32.06,156300.0,27.4108,27.4193,27.4022,27.4193,156300.0
2013-08-01 15:10:00,32.06,32.06,32.05,32.06,305100.0,27.4193,27.4193,27.4108,27.4193,305100.0
2013-08-01 15:15:00,32.06,32.06,32.02,32.02,216600.0,27.4193,27.4193,27.3851,27.3851,216600.0
2013-08-01 15:20:00,32.02,32.02,32.0,32.02,149600.0,27.3851,27.3851,27.368,27.3851,149600.0
2013-08-01 15:25:00,32.02,32.04,32.0,32.03,258000.0,27.3851,27.4022,27.368,27.3937,258000.0
2013-08-01 15:30:00,32.04,32.05,32.03,32.05,132900.0,27.4022,27.4108,27.3937,27.4108,132900.0
2013-08-01 15:35:00,32.04,32.08,32.04,32.08,140300.0,27.4022,27.4364,27.4022,27.4364,140300.0
2013-08-01 15:40:00,32.08,32.09,32.07,32.08,355100.0,27.4364,27.445,27.4279,27.4364,355100.0
2013-08-01 15:45:00,32.08,32.09,32.07,32.09,164700.0,27.4364,27.445,27.4279,27.445,164700.0
2013-08-01 15:50:00,32.09,32.1,32.07,32.09,201200.0,27.445,27.4536,27.4279,27.445,201200.0
2013-08-01 15:55:00,32.08,32.08,32.06,32.06,575800.0,27.4364,27.4364,27.4193,27.4193,575800.0
2013-08-02 09:30:00,32.07,32.09,32.01,32.06,156000.0,27.4279,27.445,27.3766,27.4193,156000.0
2013-08-02 09:35:00,32.06,32.07,32.04,32.06,155100.0,27.4193,27.4279,27.4022,27.4193,155100.0
2013-08-02 09:40:00,32.06,32.07,32.04,32.04,183500.0,27.4193,27.4279,27.4022,27.4022,183500.0
2013-08-02 09:45:00,32.03,32.03,32.01,32.02,44500.0,27.3937,27.3937,27.3766,27.3851,44500.0
2013-08-02 09:50:00,32.02,32.04,32.01,32.03,21600.0,27.3851,27.4022,27.3766,27.3937,21600.0
2013-08-02 09:55:00,32.04,32.05,32.03,32.05,55400.0,27.4022,27.4108,27.3937,27.4108,55400.0
2013-08-02 10:00:00,32.05,32.07,32.04,32.05,58700.0,27.4108,27.4279,27.4022,27.4108,58700.0
2013-08-02 10:05:00,32.05,32.08,32.04,32.07,116800.0,27.4108,27.4364,27.4022,27.4279,116800.0
2013-08-02 10:10:00,32.06,32.09,32.06,32.08,62900.0,27.4193,27.445,27.4193,27.4364,62900.0
2013-08-02 10:15:00,32.07,32.08,32.06,32.08,48500.0,27.4279,27.4364,27.4193,27.4364,48500.0
2013-08-02 10:20:00,32.08,32.08,32.06,32.07,80000.0,27.4364,27.4364,27.4193,27.4279,80000.0
2013-08-02 10:25:00,32.07,32.1,32.05,32.09,112800.0,27.4279,27.4536,27.4108,27.445,112800.0
2013-08-02 10:30:00,32.09,32.1,32.08,32.09,57100.0,27.445,27.4536,27.4364,27.445,57100.0
2013-08-02 10:35:00,32.08,32.1,32.07,32.08,32600.0,27.4364,27.4536,27.4279,27.4364,32600.0
2013-08-02 10:40:00,32.07,32.08,32.06,32.07,109700.0,27.4279,27.4364,27.4193,27.4279,109700.0
2013-08-02 10:45:00,32.07,32.07,32.05,32.05,42800.0,27.4279,27.4279,27.4108,27.4108,42800.0
2013-08-02 10:50:00,32.06,32.07,32.04,32.05,40100.0,27.4193,27.4279,27.4022,27.4108,40100.0
2013-08-02 10:55:00,32.06,32.06,32.03,32.03,15400.0,27.4193,27.4193,27.3937,27.3937,15400.0
2013-08-02 11:00:00,32.04,32.04,32.02,32.02,63500.0,27.4022,27.4022,27.3851,27.3851,63500.0
2013-08-02 11:05:00,32.02,32.03,32.01,32.03,76800.0,27.3851,27.3937,27.3766,27.3937,76800.0
2013-08-02 11:10:00,32.04,32.05,32.03,32.04,38800.0,27.4022,27.4108,27.3937,27.4022,38800.0
2013-08-02 11:15:00,32.03,32.06,32.03,32.06,22300.0,27.3937,27.4193,27.3937,27.4193,22300.0
2013-08-02 11:20:00,32.06,32.07,32.05,32.07,35600.0,27.4193,27.4279,27.4108,27.4279,35600.0
2013-08-02 11:25:00,32.07,32.08,32.06,32.07,44300.0,27.4279,27.4364,27.4193,27.4279,44300.0
2013-08-02 11:30:00,32.08,32.09,32.07,32.09,19500.0,27.4364,27.445,27.4279,27.445,19500.0
2013-08-02 11:35:00,32.08,32.1,32.08,32.09,151800.0,27.4364,27.4536,27.4364,27.445,151800.0
2013-08-02 11:40:00,32.08,32.1,32.08,32.08,34900.0,27.4364,27.4536,27.4364,27.4364,34900.0
2013-08-02 11:45:00,32.08,32.09,32.07,32.09,24000.0,27.4364,27.445,27.4279,27.445,24000.0
2013-08-02 11:50:00,32.09,32.09,32.08,32.09,14500.0,27.445,27.445,27.4364,27.445,14500.0
2013-08-02 11:55:00,32.1,32.1,32.08,32.09,37700.0,27.4536,27.4536,27.4364,27.445,37700.0
2013-08-02 12:00:00,32.1,32.12,32.09,32.1,35600.0,27.4536,27.4707,27.445,27.4536,35600.0
2013-08-02 12:05:00,32.1,32.11,32.09,32.11,131300.0,27.4536,27.4621,27.445,27.4621,131300.0
2013-08-02 12:10:00,32.11,32.11,32.1,32.1,15800.0,27.4621,27.4621,27.4536,27.4536,15800.0
2013-08-02 12:15:00,32.11,32.11,32.1,32.11,10200.0,27.4621,27.4621,27.4536,27.4621,10200.0
2013-08-02 12:20:00,32.11,32.12,32.1,32.11,25900.0,27.4621,27.4707,27.4536,27.4621,25900.0
2013-08-02 12:25:00,32.12,32.12,32.1,32.12,46600.0,27.4707,27.4707,27.4536,27.4707,46600.0
2013-08-02 12:30:00,32.12,32.14,32.11,32.13,30400.0,27.4707,27.4878,27.4621,27.4792,30400.0
2013-08-02 12:35:00,32.14,32.14,32.13,32.14,6900.0,27.4878,27.4878,27.4792,27.4878,6900.0
2013-08-02 12:40:00,32.14,32.14,32.13,32.13,16800.0,27.4878,27.4878,27.4792,27.4792,16800.0
2013-08-02 12:45:00,32.14,32.15,32.13,32.15,37400.0,27.4878,27.4963,27.4792,27.4963,37400.0
2013-08-02 12:50:00,32.15,32.15,32.14,32.15,42000.0,27.4963,27.4963,27.4878,27.4963,42000.0
2013-08-02 12:55:00,32.15,32.15,32.13,32.13,55300.0,27.4963,27.4963,27.4792,27.4792,55300.0
2013-08-02 13:00:00,32.14,32.14,32.12,32.13,44600.0,27.4878,27.4878,27.4707,27.4792,44600.0
2013-08-02 13:05:00,32.12,32.13,32.12,32.12,15900.0,27.4707,27.4792,27.4707,27.4707,15900.0
2013-08-02 13:10:00,32.13,32.14,32.12,32.14,30500.0,27.4792,27.4878,27.4707,27.4878,30500.0
2013-08-02 13:15:00,32.14,32.16,32.13,32.16,52300.0,27.4878,27.5049,27.4792,27.5049,52300.0
2013-08-02 13:20:00,32.15,32.17,32.15,32.17,17700.0,27.4963,27.5134,27.4963,27.5134,17700.0
2013-08-02 13:25:00,32.16,32.17,32.15,32.15,27500.0,27.5049,27.5134,27.4963,27.4963,27500.0
2013-08-02 13:30:00,32.16,32.16,32.14,32.16,34700.0,27.5049,27.5049,27.4878,27.5049,34700.0
2013-08-02 13:35:00,32.15,32.15,32.13,32.13,40600.0,27.4963,27.4963,27.4792,27.4792,40600.0
2013-08-02 13:40:00,32.13,32.15,32.12,32.13,27700.0,27.4792,27.4963,27.4707,27.4792,27700.0
2013-08-02 13:45:00,32.13,32.14,32.13,32.14,7900.0,27.4792,27.4878,27.4792,27.4878,7900.0
2013-08-02 13:50:00,32.13,32.15,32.13,32.13,26900.0,27.4792,27.4963,27.4792,27.4792,26900.0
2013-08-02 13:55:00,32.13,32.14,32.12,32.13,32900.0,27.4792,27.4878,27.4707,27.4792,32900.0
2013-08-02 14:00:00,32.12,32.14,32.12,32.13,19600.0,27.4707,27.4878,27.4707,27.4792,19600.0
2013-08-02 14:05:00,32.14,32.14,32.12,32.13,16500.0,27.4878,27.4878,27.4707,27.4792,16500.0
2013-08-02 14:10:00,32.13,32.14,32.12,32.13,26700.0,27.4792,27.4878,27.4707,27.4792,26700.0
2013-08-02 14:15:00,32.13,32.14,32.13,32.13,9000.0,27.4792,27.4878,27.4792,27.4792,9000.0
2013-08-02 14:20:00,32.13,32.13,32.12,32.13,21500.0,27.4792,27.4792,27.4707,27.4792,21500.0
2013-08-02 14:25:00,32.13,32.13,32.11,32.12,27700.0,27.4792,27.4792,27.4621,27.4707,27700.0
2013-08-02 14:30:00,32.13,32.13,32.11,32.12,17200.0,27.4792,27.4792,27.4621,27.4707,17200.0
2013-08-02 14:35:00,32.12,32.14,32.11,32.13,45000.0,27.4707,27.4878,27.4621,27.4792,45000.0
2013-08-02 14:40:00,32.13,32.15,32.13,32.14,23800.0,27.4792,27.4963,27.4792,27.4878,23800.0
2013-08-02 14:45:00,32.14,32.14,32.13,32.14,15300.0,27.4878,27.4878,27.4792,27.4878,15300.0
2013-08-02 14:50:00,32.13,32.14,32.12,32.13,21800.0,27.4792,27.4878,27.4707,27.4792,21800.0
2013-08-02 14:55:00,32.13,32.15,32.12,32.14,34900.0,27.4792,27.4963,27.4707,27.4878,34900.0
2013-08-02 15:00:00,32.15,32.16,32.14,32.15,80700.0,27.4963,27.5049,27.4878,27.4963,80700.0
2013-08-02 15:05:00,32.15,32.16,32.13,32.15,56300.0,27.4963,27.5049,27.4792,27.4963,56300.0
2013-08-02 15:10:00,32.14,32.16,32.14,32.16,45700.0,27.4878,27.5049,27.4878,27.5049,45700.0
2013-08-02 15:15:00,32.16,32.17,32.15,32.17,20100.0,27.5049,27.5134,27.4963,27.5134,20100.0
2013-08-02 15:20:00,32.17,32.17,32.16,32.17,12900.0,27.5134,27.5134,27.5049,27.5134,12900.0
2013-08-02 15:25:00,32.16,32.18,32.16,32.17,42700.0,27.5049,27.522,27.5049,27.5134,42700.0
2013-08-02 15:30:00,32.17,32.17,32.16,32.16,23500.0,27.5134,27.5134,27.5049,27.5049,23500.0
2013-08-02 15:35:00,32.16,32.18,32.16,32.17,74800.0,27.5049,27.522,27.5049,27.5134,74800.0
2013-08-02 15:40:00,32.16,32.17,32.16,32.16,38200.0,27.5049,27.5134,27.5049,27.5049,38200.0
2013-08-02 15:45:00,32.17,32.19,32.16,32.19,90400.0,27.5134,27.5305,27.5049,27.5305,90400.0
2013-08-02 15:50:00,32.19,32.21,32.18,32.2,191700.0,27.5305,27.5476,27.522,27.5391,191700.0
2013-08-02 15:55:00,32.2,32.23,32.19,32.22,506900.0,27.5391,27.5647,27.5305,27.5562,506900.0
2013-08-05 09:30:00,32.14,32.2,32.14,32.17,90900.0,27.4878,27.5391,27.4878,27.5134,90900.0
2013-08-05 09:35:00,32.18,32.18,32.15,32.16,39000.0,27.522,27.522,27.4963,27.5049,39000.0
2013-08-05 09:40:00,32.15,32.17,32.14,32.14,68400.0,27.4963,27.5134,27.4878,27.4878,68400.0
2013-08-05 09:45:00,32.15,32.18,32.13,32.16,93300.0,27.4963,27.522,27.4792,27.5049,93300.0
2013-08-05 09:50:00,32.16,32.19,32.15,32.17,88600.0,27.5049,27.5305,27.4963,27.5134,88600.0
2013-08-05 09:55:00,32.18,32.21,32.18,32.2,38800.0,27.522,27.5476,27.522,27.5391,38800.0
2013-08-05 10:00:00,32.2,32.22,32.2,32.22,113500.0,27.5391,27.5562,27.5391,27.5562,113500.0
2013-08-05 10:05:00,32.22,32.25,32.22,32.24,187800.0,27.5562,27.5818,27.5562,27.5733,187800.0
2013-08-05 10:10:00,32.24,32.26,32.23,32.25,63700.0,27.5733,27.5904,27.5647,27.5818,63700.0
2013-08-05 10:15:00,32.25,32.27,32.25,32.27,26600.0,27.5818,27.5989,27.5818,27.5989,26600.0
2013-08-05 10:20:00,32.26,32.26,32.25,32.26,12300.0,27.5904,27.5904,27.5818,27.5904,12300.0
2013-08-05 10:25:00,32.25,32.27,32.24,32.26,66200.0,27.5818,27.5989,27.5733,27.5904,66200.0
2013-08-05 10:30:00,32.26,32.28,32.26,32.27,11000.0,27.5904,27.6075,27.5904,27.5989,11000.0
2013-08-05 10:35:00,32.28,32.3,32.27,32.3,72300.0,27.6075,27.6246,27.5989,27.6246,72300.0
2013-08-05 10:40:00,32.3,32.31,32.29,32.3,69900.0,27.6246,27.6332,27.6161,27.6246,69900.0
2013-08-05 10:45:00,32.31,32.31,32.3,32.31,32500.0,27.6332,27.6332,27.6246,27.6332,32500.0
2013-08-05 10:50:00,32.31,32.32,32.3,32.31,49300.0,27.6332,27.6417,27.6246,27.6332,49300.0
2013-08-05 10:55:00,32.3,32.31,32.29,32.3,40800.0,27.6246,27.6332,27.6161,27.6246,40800.0
2013-08-05 11:00:00,32.3,32.31,32.29,32.31,18200.0,27.6246,27.6332,27.6161,27.6332,18200.0
2013-08-05 11:05:00,32.3,32.3,32.29,32.29,40100.0,27.6246,27.6246,27.6161,27.6161,40100.0
2013-08-05 11:10:00,32.29,32.3,32.28,32.29,51200.0,27.6161,27.6246,27.6075,27.6161,51200.0
2013-08-05 11:15:00,32.29,32.3,32.27,32.28,59400.0,27.6161,27.6246,27.5989,27.6075,59400.0
2013-08-05 11:20:00,32.29,32.3,32.28,32.3,63900.0,27.6161,27.6246,27.6075,27.6246,63900.0
2013-08-05 11:25:00,32.3,32.3,32.29,32.29,386000.0,27.6246,27.6246,27.6161,27.6161,386000.0
2013-08-05 11:30:00,32.29,32.29,32.25,32.25,76800.0,27.6161,27.6161,27.5818,27.5818,76800.0
2013-08-05 11:35:00,32.25,32.26,32.23,32.23,49900.0,27.5818,27.5904,27.5647,27.5647,49900.0
2013-08-05 11:40:00,32.24,32.25,32.24,32.25,55900.0,27.5733,27.5818,27.5733,27.5818,55900.0
2013-08-05 11:45:00,32.25,32.25,32.22,32.24,51800.0,27.5818,27.5818,27.5562,27.5733,51800.0
2013-08-05 11:50:00,32.23,32.24,32.22,32.24,32300.0,27.5647,27.5733,27.5562,27.5733,32300.0
2013-08-05 11:55:00,32.24,32.24,32.23,32.24,143300.0,27.5733,27.5733,27.5647,27.5733,143300.0
2013-08-05 12:00:00,32.24,32.26,32.24,32.26,79500.0,27.5733,27.5904,27.5733,27.5904,79500.0
2013-08-05 12:05:00,32.26,32.26,32.25,32.26,67100.0,27.5904,27.5904,27.5818,27.5904,67100.0
2013-08-05 12:10:00,32.27,32.27,32.26,32.27,11100.0,27.5989,27.5989,27.5904,27.5989,11100.0
2013-08-05 12:15:00,32.27,32.27,32.26,32.27,10200.0,27.5989,27.5989,27.5904,27.5989,10200.0
2013-08-05 12:20:00,32.27,32.27,32.26,32.27,42800.0,27.5989,27.5989,27.5904,27.5989,42800.0
2013-08-05 12:25:00,32.27,32.27,32.25,32.25,54100.0,27.5989,27.5989,27.5818,27.5818,54100.0
2013-08-05 12:30:00,32.25,32.26,32.24,32.24,38900.0,27.5818,27.5904,27.5733,27.5733,38900.0
2013-08-05 12:35:00,32.24,32.24,32.22,32.23,60400.0,27.5733,27.5733,27.5562,27.5647,60400.0
2013-08-05 12:40:00,32.23,32.24,32.22,32.24,12800.0,27.5647,27.5733,27.5562,27.5733,12800.0
2013-08-05 12:45:00,32.24,32.25,32.23,32.24,9100.0,27.5733,27.5818,27.5647,27.5733,9100.0
2013-08-05 12:50:00,32.25,32.26,32.24,32.25,42700.0,27.5818,27.5904,27.5733,27.5818,42700.0
2013-08-05 12:55:00,32.25,32.26,32.25,32.25,13000.0,27.5818,27.5904,27.5818,27.5818,13000.0
2013-08-05 13:00:00,32.26,32.26,32.24,32.25,51600.0,27.5904,27.5904,27.5733,27.5818,51600.0
2013-08-05 13:05:00,32.24,32.24,32.2,32.22,84300.0,27.5733,27.5733,27.5391,27.5562,84300.0
2013-08-05 13:10:00,32.22,32.22,32.22,32.22,28600.0,27.5562,27.5562,27.5562,27.5562,28600.0
2013-08-05 13:15:00,32.23,32.25,32.23,32.24,49900.0,27.5647,27.5818,27.5647,27.5733,49900.0
2013-08-05 13:20:00,32.24,32.28,32.24,32.28,30400.0,27.5733,27.6075,27.5733,27.6075,30400.0
2013-08-05 13:25:00,32.27,32.28,32.27,32.28,21800.0,27.5989,27.6075,27.5989,27.6075,21800.0
2013-08-05 13:30:00,32.28,32.28,32.27,32.28,28300.0,27.6075,27.6075,27.5989,27.6075,28300.0
2013-08-05 13:35:00,32.28,32.28,32.26,32.27,19700.0,27.6075,27.6075,27.5904,27.5989,19700.0
2013-08-05 13:40:00,32.27,32.28,32.27,32.28,18100.0,27.5989,27.6075,27.5989,27.6075,18100.0
2013-08-05 13:45:00,32.27,32.29,32.27,32.28,6400.0,27.5989,27.6161,27.5989,27.6075,6400.0
2013-08-05 13:50:00,32.29,32.29,32.28,32.29,23600.0,27.6161,27.6161,27.6075,27.6161,23600.0
2013-08-05 13:55:00,32.29,32.31,32.29,32.29,56800.0,27.6161,27.6332,27.6161,27.6161,56800.0
2013-08-05 14:00:00,32.28,32.28,32.26,32.27,33500.0,27.6075,27.6075,27.5904,27.5989,33500.0
2013-08-05 14:05:00,32.27,32.28,32.26,32.26,55300.0,27.5989,27.6075,27.5904,27.5904,55300.0
2013-08-05 14:10:00,32.26,32.27,32.25,32.27,14200.0,27.5904,27.5989,27.5818,27.5989,14200.0
2013-08-05 14:15:00,32.26,32.27,32.26,32.26,18600.0,27.5904,27.5989,27.5904,27.5904,18600.0
2013-08-05 14:20:00,32.26,32.26,32.24,32.25,12300.0,27.5904,27.5904,27.5733,27.5818,12300.0
2013-08-05 14:25:00,32.24,32.26,32.23,32.26,59600.0,27.5733,27.5904,27.5647,27.5904,59600.0
2013-08-05 14:30:00,32.26,32.26,32.25,32.25,15200.0,27.5904,27.5904,27.5818,27.5818,15200.0
2013-08-05 14:35:00,32.25,32.26,32.24,32.24,15000.0,27.5818,27.5904,27.5733,27.5733,15000.0
2013-08-05 14:40:00,32.25,32.25,32.24,32.25,30700.0,27.5818,27.5818,27.5733,27.5818,30700.0
2013-08-05 14:45:00,32.25,32.26,32.24,32.25,18100.0,27.5818,27.5904,27.5733,27.5818,18100.0
2013-08-05 14:50:00,32.26,32.26,32.24,32.25,19000.0,27.5904,27.5904,27.5733,27.5818,19000.0
2013-08-05 14:55:00,32.25,32.26,32.24,32.25,25000.0,27.5818,27.5904,27.5733,27.5818,25000.0
2013-08-05 15:00:00,32.25,32.26,32.24,32.25,36400.0,27.5818,27.5904,27.5733,27.5818,36400.0
2013-08-05 15:05:00,32.25,32.25,32.24,32.25,12000.0,27.5818,27.5818,27.5733,27.5818,12000.0
2013-08-05 15:10:00,32.24,32.26,32.23,32.26,23000.0,27.5733,27.5904,27.5647,27.5904,23000.0
2013-08-05 15:15:00,32.26,32.26,32.25,32.26,30000.0,27.5904,27.5904,27.5818,27.5904,30000.0
2013-08-05 15:20:00,32.26,32.26,32.25,32.25,10500.0,27.5904,27.5904,27.5818,27.5818,10500.0
2013-08-05 15:25:00,32.26,32.28,32.26,32.28,33300.0,27.5904,27.6075,27.5904,27.6075,33300.0
2013-08-05 15:30:00,32.28,32.29,32.27,32.28,33000.0,27.6075,27.6161,27.5989,27.6075,33000.0
2013-08-05 15:35:00,32.28,32.3,32.28,32.29,22200.0,27.6075,27.6246,27.6075,27.6161,22200.0
2013-08-05 15:40:00,32.3,32.3,32.29,32.29,56300.0,27.6246,27.6246,27.6161,27.6161,56300.0
2013-08-05 15:45:00,32.3,32.3,32.27,32.27,142700.0,27.6246,27.6246,27.5989,27.5989,142700.0
2013-08-05 15:50:00,32.28,32.29,32.26,32.26,153700.0,27.6075,27.6161,27.5904,27.5904,153700.0
2013-08-05 15:55:00,32.27,32.29,32.26,32.29,267000.0,27.5989,27.6161,27.5904,27.6161,267000.0
2013-08-06 09:30:00,32.28,32.28,32.19,32.22,97700.0,27.6075,27.6075,27.5305,27.5562,97700.0
2013-08-06 09:35:00,32.23,32.25,32.21,32.25,67900.0,27.5647,27.5818,27.5476,27.5818,67900.0
2013-08-06 09:40:00,32.25,32.25,32.22,32.22,108600.0,27.5818,27.5818,27.5562,27.5562,108600.0
2013-08-06 09:45:00,32.23,32.23,32.21,32.22,41500.0,27.5647,27.5647,27.5476,27.5562,41500.0
2013-08-06 09:50:00,32.22,32.22,32.19,32.19,126000.0,27.5562,27.5562,27.5305,27.5305,126000.0
2013-08-06 09:55:00,32.19,32.22,32.17,32.21,343200.0,27.5305,27.5562,27.5134,27.5476,343200.0
2013-08-06 10:00:00,32.2,32.21,32.18,32.19,37600.0,27.5391,27.5476,27.522,27.5305,37600.0
2013-08-06 10:05:00,32.19,32.21,32.18,32.2,66400.0,27.5305,27.5476,27.522,27.5391,66400.0
2013-08-06 10:10:00,32.2,32.2,32.18,32.2,38100.0,27.5391,27.5391,27.522,27.5391,38100.0
2013-08-06 10:15:00,32.2,32.2,32.18,32.19,70400.0,27.5391,27.5391,27.522,27.5305,70400.0
2013-08-06 10:20:00,32.19,32.19,32.16,32.16,36100.0,27.5305,27.5305,27.5049,27.5049,36100.0
2013-08-06 10:25:00,32.16,32.18,32.16,32.16,63200.0,27.5049,27.522,27.5049,27.5049,63200.0
2013-08-06 10:30:00,32.16,32.16,32.09,32.11,103100.0,27.5049,27.5049,27.445,27.4621,103100.0
2013-08-06 10:35:00,32.1,32.11,32.09,32.1,36200.0,27.4536,27.4621,27.445,27.4536,36200.0
2013-08-06 10:40:00,32.1,32.11,32.07,32.11,66900.0,27.4536,27.4621,27.4279,27.4621,66900.0
2013-08-06 10:45:00,32.1,32.11,32.09,32.09,16500.0,27.4536,27.4621,27.445,27.445,16500.0
2013-08-06 10:50:00,32.08,32.09,32.07,32.08,28000.0,27.4364,27.445,27.4279,27.4364,28000.0
2013-08-06 10:55:00,32.08,32.09,32.03,32.04,86000.0,27.4364,27.445,27.3937,27.4022,86000.0
2013-08-06 11:00:00,32.03,32.05,32.02,32.05,55000.0,27.3937,27.4108,27.3851,27.4108,55000.0
2013-08-06 11:05:00,32.05,32.06,32.04,32.05,49100.0,27.4108,27.4193,27.4022,27.4108,49100.0
2013-08-06 11:10:00,32.05,32.07,32.04,32.07,24800.0,27.4108,27.4279,27.4022,27.4279,24800.0
2013-08-06 11:15:00,32.07,32.08,32.06,32.08,34400.0,27.4279,27.4364,27.4193,27.4364,34400.0
2013-08-06 11:20:00,32.08,32.09,32.08,32.09,16400.0,27.4364,27.445,27.4364,27.445,16400.0
2013-08-06 11:25:00,32.09,32.12,32.08,32.12,123300.0,27.445,27.4707,27.4364,27.4707,123300.0
2013-08-06 11:30:00,32.12,32.13,32.11,32.13,29600.0,27.4707,27.4792,27.4621,27.4792,29600.0
2013-08-06 11:35:00,32.13,32.13,32.11,32.11,83200.0,27.4792,27.4792,27.4621,27.4621,83200.0
2013-08-06 11:40:00,32.12,32.12,32.1,32.12,24600.0,27.4707,27.4707,27.4536,27.4707,24600.0
2013-08-06 11:45:00,32.12,32.12,32.11,32.12,9400.0,27.4707,27.4707,27.4621,27.4707,9400.0
2013-08-06 11:50:00,32.12,32.12,32.11,32.12,28000.0,27.4707,27.4707,27.4621,27.4707,28000.0
2013-08-06 11:55:00,32.12,32.13,32.12,32.13,53100.0,27.4707,27.4792,27.4707,27.4792,53100.0
2013-08-06 12:00:00,32.12,32.15,32.12,32.15,40800.0,27.4707,27.4963,27.4707,27.4963,40800.0
2013-08-06 12:05:00,32.14,32.15,32.14,32.15,20200.0,27.4878,27.4963,27.4878,27.4963,20200.0
2013-08-06 12:10:00,32.15,32.15,32.14,32.14,18900.0,27.4963,27.4963,27.4878,27.4878,18900.0
2013-08-06 12:15:00,32.13,32.14,32.11,32.12,40200.0,27.4792,27.4878,27.4621,27.4707,40200.0
2013-08-06 12:20:00,32.12,32.13,32.11,32.13,25700.0,27.4707,27.4792,27.4621,27.4792,25700.0
2013-08-06 12:25:00,32.13,32.13,32.11,32.12,16900.0,27.4792,27.4792,27.4621,27.4707,16900.0
2013-08-06 12:30:00,32.12,32.13,32.11,32.12,39100.0,27.4707,27.4792,27.4621,27.4707,39100.0
2013-08-06 12:35:00,32.12,32.13,32.1,32.13,40000.0,27.4707,27.4792,27.4536,27.4792,40000.0
2013-08-06 12:40:00,32.13,32.15,32.13,32.15,21400.0,27.4792,27.4963,27.4792,27.4963,21400.0
2013-08-06 12:45:00,32.15,32.15,32.13,32.13,24200.0,27.4963,27.4963,27.4792,27.4792,24200.0
2013-08-06 12:50:00,32.14,32.14,32.13,32.13,34500.0,27.4878,27.4878,27.4792,27.4792,34500.0
2013-08-06 12:55:00,32.13,32.16,32.13,32.16,32600.0,27.4792,27.5049,27.4792,27.5049,32600.0
2013-08-06 13:00:00,32.16,32.16,32.14,32.15,8000.0,27.5049,27.5049,27.4878,27.4963,8000.0
2013-08-06 13:05:00,32.15,32.16,32.14,32.15,20500.0,27.4963,27.5049,27.4878,27.4963,20500.0
2013-08-06 13:10:00,32.15,32.15,32.13,32.15,26900.0,27.4963,27.4963,27.4792,27.4963,26900.0
2013-08-06 13:15:00,32.15,32.15,32.13,32.13,8400.0,27.4963,27.4963,27.4792,27.4792,8400.0
2013-08-06 13:20:00,32.13,32.14,32.13,32.14,13200.0,27.4792,27.4878,27.4792,27.4878,13200.0
2013-08-06 13:25:00,32.14,32.14,32.13,32.14,5100.0,27.4878,27.4878,27.4792,27.4878,5100.0
2013-08-06 13:30:00,32.14,32.14,32.12,32.13,15800.0,27.4878,27.4878,27.4707,27.4792,15800.0
2013-08-06 13:35:00,32.13,32.13,32.1,32.1,45000.0,27.4792,27.4792,27.4536,27.4536,45000.0
2013-08-06 13:40:00,32.1,32.11,32.1,32.11,24100.0,27.4536,27.4621,27.4536,27.4621,24100.0
2013-08-06 13:45:00,32.11,32.11,32.09,32.09,15900.0,27.4621,27.4621,27.445,27.445,15900.0
2013-08-06 13:50:00,32.09,32.11,32.09,32.11,27100.0,27.445,27.4621,27.445,27.4621,27100.0
2013-08-06 13:55:00,32.11,32.11,32.09,32.09,24200.0,27.4621,27.4621,27.445,27.445,24200.0
2013-08-06 14:00:00,32.09,32.09,32.07,32.07,20300.0,27.445,27.445,27.4279,27.4279,20300.0
2013-08-06 14:05:00,32.07,32.09,32.07,32.09,44400.0,27.4279,27.445,27.4279,27.445,44400.0
2013-08-06 14:10:00,32.09,32.09,32.07,32.07,15000.0,27.445,27.445,27.4279,27.4279,15000.0
2013-08-06 14:15:00,32.07,32.07,32.05,32.05,15700.0,27.4279,27.4279,27.4108,27.4108,15700.0
2013-08-06 14:20:00,32.06,32.1,32.05,32.09,40400.0,27.4193,27.4536,27.4108,27.445,40400.0
2013-08-06 14:25:00,32.1,32.12,32.09,32.1,145100.0,27.4536,27.4707,27.445,27.4536,145100.0
2013-08-06 14:30:00,32.1,32.11,32.1,32.1,12700.0,27.4536,27.4621,27.4536,27.4536,12700.0
2013-08-06 14:35:00,32.1,32.11,32.09,32.11,117700.0,27.4536,27.4621,27.445,27.4621,117700.0
2013-08-06 14:40:00,32.11,32.11,32.08,32.09,22200.0,27.4621,27.4621,27.4364,27.445,22200.0
2013-08-06 14:45:00,32.08,32.1,32.08,32.09,32700.0,27.4364,27.4536,27.4364,27.445,32700.0
2013-08-06 14:50:00,32.09,32.09,32.08,32.09,37600.0,27.445,27.445,27.4364,27.445,37600.0
2013-08-06 14:55:00,32.09,32.1,32.08,32.09,53500.0,27.445,27.4536,27.4364,27.445,53500.0
2013-08-06 15:00:00,32.09,32.11,32.09,32.11,57600.0,27.445,27.4621,27.445,27.4621,57600.0
2013-08-06 15:05:00,32.11,32.12,32.1,32.11,173000.0,27.4621,27.4707,27.4536,27.4621,173000.0
2013-08-06 15:10:00,32.11,32.12,32.1,32.11,50400.0,27.4621,27.4707,27.4536,27.4621,50400.0
2013-08-06 15:15:00,32.12,32.13,32.11,32.13,77200.0,27.4707,27.4792,27.4621,27.4792,77200.0
2013-08-06 15:20:00,32.12,32.13,32.12,32.13,15100.0,27.4707,27.4792,27.4707,27.4792,15100.0
2013-08-06 15:25:00,32.13,32.14,32.13,32.14,202700.0,27.4792,27.4878,27.4792,27.4878,202700.0
2013-08-06 15:30:00,32.13,32.14,32.12,32.12,82300.0,27.4792,27.4878,27.4707,27.4707,82300.0
2013-08-06 15:35:00,32.11,32.14,32.11,32.13,93400.0,27.4621,27.4878,27.4621,27.4792,93400.0
2013-08-06 15:40:00,32.13,32.16,32.13,32.16,87800.0,27.4792,27.5049,27.4792,27.5049,87800.0
2013-08-06 15:45:00,32.15,32.16,32.13,32.13,63900.0,27.4963,27.5049,27.4792,27.4792,63900.0
2013-08-06 15:50:00,32.13,32.13,32.09,32.1,275600.0,27.4792,27.4792,27.445,27.4536,275600.0
2013-08-06 15:55:00,32.1,32.12,32.09,32.11,291100.0,27.4536,27.4707,27.445,27.4621,291100.0
2013-08-07 09:30:00,32.04,32.05,32.0,32.01,99700.0,27.4022,27.4108,27.368,27.3766,99700.0
2013-08-07 09:35:00,32.02,32.06,32.02,32.03,89100.0,27.3851,27.4193,27.3851,27.3937,89100.0
2013-08-07 09:40:00,32.04,32.07,32.04,32.06,35300.0,27.4022,27.4279,27.4022,27.4193,35300.0
2013-08-07 09:45:00,32.07,32.12,32.07,32.11,33400.0,27.4279,27.4707,27.4279,27.4621,33400.0
2013-08-07 09:50:00,32.1,32.1,32.05,32.07,60900.0,27.4536,27.4536,27.4108,27.4279,60900.0
2013-08-07 09:55:00,32.06,32.07,31.98,31.99,161500.0,27.4193,27.4279,27.3509,27.3595,161500.0
2013-08-07 10:00:00,31.98,31.98,31.95,31.97,114300.0,27.3509,27.3509,27.3253,27.3424,114300.0
2013-08-07 10:05:00,31.97,31.98,31.95,31.98,82000.0,27.3424,27.3509,27.3253,27.3509,82000.0
2013-08-07 10:10:00,31.98,31.98,31.93,31.94,71600.0,27.3509,27.3509,27.3082,27.3167,71600.0
2013-08-07 10:15:00,31.95,31.95,31.93,31.94,71000.0,27.3253,27.3253,27.3082,27.3167,71000.0
2013-08-07 10:20:00,31.95,31.95,31.91,31.93,80800.0,27.3253,27.3253,27.2911,27.3082,80800.0
2013-08-07 10:25:00,31.93,31.93,31.91,31.92,80900.0,27.3082,27.3082,27.2911,27.2996,80900.0
2013-08-07 10:30:00,31.92,31.95,31.9,31.94,42000.0,27.2996,27.3253,27.2825,27.3167,42000.0
2013-08-07 10:35:00,31.95,31.95,31.92,31.92,56100.0,27.3253,27.3253,27.2996,27.2996,56100.0
2013-08-07 10:40:00,31.93,31.95,31.92,31.95,77800.0,27.3082,27.3253,27.2996,27.3253,77800.0
2013-08-07 10:45:00,31.95,31.96,31.94,31.96,97900.0,27.3253,27.3338,27.3167,27.3338,97900.0
2013-08-07 10:50:00,31.96,31.96,31.95,31.96,83500.0,27.3338,27.3338,27.3253,27.3338,83500.0
2013-08-07 10:55:00,31.96,31.97,31.95,31.96,14300.0,27.3338,27.3424,27.3253,27.3338,14300.0
2013-08-07 11:00:00,31.97,31.97,31.96,31.97,22800.0,27.3424,27.3424,27.3338,27.3424,22800.0
2013-08-07 11:05:00,31.96,31.97,31.96,31.97,21500.0,27.3338,27.3424,27.3338,27.3424,21500.0
2013-08-07 11:10:00,31.97,31.98,31.97,31.97,8200.0,27.3424,27.3509,27.3424,27.3424,8200.0
2013-08-07 11:15:00,31.98,31.98,31.96,31.96,34500.0,27.3509,27.3509,27.3338,27.3338,34500.0
2013-08-07 11:20:00,31.97,31.97,31.95,31.95,48300.0,27.3424,27.3424,27.3253,27.3253,48300.0
2013-08-07 11:25:00,31.96,31.96,31.94,31.94,40500.0,27.3338,27.3338,27.3167,27.3167,40500.0
2013-08-07 11:30:00,31.94,31.95,31.93,31.95,58300.0,27.3167,27.3253,27.3082,27.3253,58300.0
2013-08-07 11:35:00,31.95,31.95,31.93,31.93,79400.0,27.3253,27.3253,27.3082,27.3082,79400.0
2013-08-07 11:40:00,31.92,31.94,31.92,31.93,103300.0,27.2996,27.3167,27.2996,27.3082,103300.0
2013-08-07 11:45:00,31.92,31.93,31.9,31.92,50800.0,27.2996,27.3082,27.2825,27.2996,50800.0
2013-08-07 11:50:00,31.92,31.93,31.91,31.92,57900.0,27.2996,27.3082,27.2911,27.2996,57900.0
2013-08-07 11:55:00,31.92,31.93,31.92,31.93,20200.0,27.2996,27.3082,27.2996,27.3082,20200.0
2013-08-07 12:00:00,31.92,31.94,31.92,31.94,9600.0,27.2996,27.3167,27.2996,27.3167,9600.0
2013-08-07 12:05:00,31.94,31.95,31.92,31.94,28400.0,27.3167,27.3253,27.2996,27.3167,28400.0
2013-08-07 12:10:00,31.94,31.95,31.93,31.94,10400.0,27.3167,27.3253,27.3082,27.3167,10400.0
2013-08-07 12:15:00,31.94,31.95,31.92,31.95,34900.0,27.3167,27.3253,27.2996,27.3253,34900.0
2013-08-07 12:20:00,31.95,31.96,31.93,31.94,25200.0,27.3253,27.3338,27.3082,27.3167,25200.0
2013-08-07 12:25:00,31.93,31.94,31.92,31.93,11900.0,27.3082,27.3167,27.2996,27.3082,11900.0
2013-08-07 12:30:00,31.92,31.94,31.92,31.93,21400.0,27.2996,27.3167,27.2996,27.3082,21400.0
2013-08-07 12:35:00,31.93,31.97,31.93,31.96,23100.0,27.3082,27.3424,27.3082,27.3338,23100.0
2013-08-07 12:40:00,31.96,31.97,31.96,31.96,24200.0,27.3338,27.3424,27.3338,27.3338,24200.0
2013-08-07 12:45:00,31.97,31.97,31.96,31.96,13200.0,27.3424,27.3424,27.3338,27.3338,13200.0
2013-08-07 12:50:00,31.96,31.97,31.96,31.97,33700.0,27.3338,27.3424,27.3338,27.3424,33700.0
2013-08-07 12:55:00,31.97,31.98,31.96,31.97,61100.0,27.3424,27.3509,27.3338,27.3424,61100.0
2013-08-07 13:00:00,31.97,31.99,31.97,31.97,80200.0,27.3424,27.3595,27.3424,27.3424,80200.0
2013-08-07 13:05:00,31.98,31.99,31.97,31.99,123200.0,27.3509,27.3595,27.3424,27.3595,123200.0
2013-08-07 13:10:00,31.99,32.0,31.98,31.99,37300.0,27.3595,27.368,27.3509,27.3595,37300.0
2013-08-07 13:15:00,31.99,32.0,31.98,31.98,23500.0,27.3595,27.368,27.3509,27.3509,23500.0
2013-08-07 13:20:00,31.98,31.99,31.98,31.99,4400.0,27.3509,27.3595,27.3509,27.3595,4400.0
2013-08-07 13:25:00,31.98,32.0,31.98,32.0,13200.0,27.3509,27.368,27.3509,27.368,13200.0
2013-08-07 13:30:00,32.0,32.01,31.99,32.0,51200.0,27.368,27.3766,27.3595,27.368,51200.0
2013-08-07 13:35:00,32.0,32.01,31.99,31.99,24600.0,27.368,27.3766,27.3595,27.3595,24600.0
2013-08-07 13:40:00,32.0,32.0,31.98,31.99,34600.0,27.368,27.368,27.3509,27.3595,34600.0
2013-08-07 13:45:00,31.98,31.99,31.98,31.99,33700.0,27.3509,27.3595,27.3509,27.3595,33700.0
2013-08-07 13:50:00,31.98,31.99,31.98,31.99,4800.0,27.3509,27.3595,27.3509,27.3595,4800.0
2013-08-07 13:55:00,31.99,32.01,31.98,32.0,22500.0,27.3595,27.3766,27.3509,27.368,22500.0
2013-08-07 14:00:00,32.01,32.02,32.0,32.01,15000.0,27.3766,27.3851,27.368,27.3766,15000.0
2013-08-07 14:05:00,32.01,32.01,31.99,31.99,30500.0,27.3766,27.3766,27.3595,27.3595,30500.0
2013-08-07 14:10:00,31.99,32.01,31.99,32.01,16500.0,27.3595,27.3766,27.3595,27.3766,16500.0
2013-08-07 14:15:00,32.01,32.02,32.0,32.02,10100.0,27.3766,27.3851,27.368,27.3851,10100.0
2013-08-07 14:20:00,32.01,32.01,31.97,31.97,78000.0,27.3766,27.3766,27.3424,27.3424,78000.0
2013-08-07 14:25:00,31.98,31.99,31.97,31.98,27000.0,27.3509,27.3595,27.3424,27.3509,27000.0
2013-08-07 14:30:00,31.99,31.99,31.98,31.99,24900.0,27.3595,27.3595,27.3509,27.3595,24900.0
2013-08-07 14:35:00,31.98,31.99,31.98,31.99,37600.0,27.3509,27.3595,27.3509,27.3595,37600.0
2013-08-07 14:40:00,31.99,32.0,31.98,31.98,96100.0,27.3595,27.368,27.3509,27.3509,96100.0
2013-08-07 14:45:00,31.98,32.0,31.98,32.0,38300.0,27.3509,27.368,27.3509,27.368,38300.0
2013-08-07 14:50:00,31.99,32.02,31.99,32.02,189200.0,27.3595,27.3851,27.3595,27.3851,189200.0
2013-08-07 14:55:00,32.02,32.04,32.02,32.04,59600.0,27.3851,27.4022,27.3851,27.4022,59600.0
2013-08-07 15:00:00,32.03,32.05,32.03,32.04,136000.0,27.3937,27.4108,27.3937,27.4022,136000.0
2013-08-07 15:05:00,32.04,32.04,32.03,32.04,92400.0,27.4022,27.4022,27.3937,27.4022,92400.0
2013-08-07 15:10:00,32.04,32.06,32.04,32.05,44300.0,27.4022,27.4193,27.4022,27.4108,44300.0
2013-08-07 15:15:00,32.05,32.06,32.05,32.05,20300.0,27.4108,27.4193,27.4108,27.4108,20300.0
2013-08-07 15:20:00,32.05,32.06,32.04,32.04,33000.0,27.4108,27.4193,27.4022,27.4022,33000.0
2013-08-07 15:25:00,32.04,32.05,32.04,32.05,64900.0,27.4022,27.4108,27.4022,27.4108,64900.0
2013-08-07 15:30:00,32.06,32.06,32.03,32.04,38200.0,27.4193,27.4193,27.3937,27.4022,38200.0
2013-08-07 15:35:00,32.04,32.07,32.03,32.07,49800.0,27.4022,27.4279,27.3937,27.4279,49800.0
2013-08-07 15:40:00,32.06,32.07,32.05,32.06,289700.0,27.4193,27.4279,27.4108,27.4193,289700.0
2013-08-07 15:45:00,32.05,32.06,32.04,32.04,97500.0,27.4108,27.4193,27.4022,27.4022,97500.0
2013-08-07 15:50:00,32.05,32.05,32.02,32.03,114700.0,27.4108,27.4108,27.3851,27.3937,114700.0
2013-08-07 15:55:00,32.02,32.05,32.02,32.03,572900.0,27.3851,27.4108,27.3851,27.3937,572900.0
2013-08-08 09:30:00,32.17,32.18,32.12,32.13,148800.0,27.5134,27.522,27.4707,27.4792,148800.0
2013-08-08 09:35:00,32.13,32.15,32.11,32.11,49100.0,27.4792,27.4963,27.4621,27.4621,49100.0
2013-08-08 09:40:00,32.12,32.12,32.1,32.1,28900.0,27.4707,27.4707,27.4536,27.4536,28900.0
2013-08-08 09:45:00,32.11,32.13,32.1,32.11,82400.0,27.4621,27.4792,27.4536,27.4621,82400.0
2013-08-08 09:50:00,32.11,32.11,32.08,32.09,42000.0,27.4621,27.4621,27.4364,27.445,42000.0
2013-08-08 09:55:00,32.09,32.11,32.08,32.09,65600.0,27.445,27.4621,27.4364,27.445,65600.0
2013-08-08 10:00:00,32.09,32.1,32.04,32.05,31000.0,27.445,27.4536,27.4022,27.4108,31000.0
2013-08-08 10:05:00,32.05,32.06,32.01,32.02,47000.0,27.4108,27.4193,27.3766,27.3851,47000.0
2013-08-08 10:10:00,32.02,32.02,31.97,31.97,40500.0,27.3851,27.3851,27.3424,27.3424,40500.0
2013-08-08 10:15:00,31.96,31.98,31.94,31.98,52000.0,27.3338,27.3509,27.3167,27.3509,52000.0
2013-08-08 10:20:00,31.98,31.99,31.96,31.98,22000.0,27.3509,27.3595,27.3338,27.3509,22000.0
2013-08-08 10:25:00,31.99,32.01,31.98,32.01,63000.0,27.3595,27.3766,27.3509,27.3766,63000.0
2013-08-08 10:30:00,32.02,32.02,31.96,31.97,91000.0,27.3851,27.3851,27.3338,27.3424,91000.0
2013-08-08 10:35:00,31.96,31.97,31.95,31.97,20600.0,27.3338,27.3424,27.3253,27.3424,20600.0
2013-08-08 10:40:00,31.97,32.0,31.97,32.0,33600.0,27.3424,27.368,27.3424,27.368,33600.0
2013-08-08 10:45:00,31.99,32.0,31.98,31.98,63600.0,27.3595,27.368,27.3509,27.3509,63600.0
2013-08-08 10:50:00,31.99,32.02,31.98,32.02,45400.0,27.3595,27.3851,27.3509,27.3851,45400.0
2013-08-08 10:55:00,32.02,32.03,32.01,32.03,14100.0,27.3851,27.3937,27.3766,27.3937,14100.0
2013-08-08 11:00:00,32.03,32.04,32.02,32.03,59500.0,27.3937,27.4022,27.3851,27.3937,59500.0
2013-08-08 11:05:00,32.03,32.03,32.02,32.03,42200.0,27.3937,27.3937,27.3851,27.3937,42200.0
2013-08-08 11:10:00,32.04,32.06,32.04,32.05,25200.0,27.4022,27.4193,27.4022,27.4108,25200.0
2013-08-08 11:15:00,32.05,32.06,32.05,32.06,56000.0,27.4108,27.4193,27.4108,27.4193,56000.0
2013-08-08 11:20:00,32.05,32.07,32.05,32.06,18100.0,27.4108,27.4279,27.4108,27.4193,18100.0
2013-08-08 11:25:00,32.06,32.08,32.05,32.07,17600.0,27.4193,27.4364,27.4108,27.4279,17600.0
2013-08-08 11:30:00,32.08,32.09,32.07,32.08,18500.0,27.4364,27.445,27.4279,27.4364,18500.0
2013-08-08 11:35:00,32.1,32.11,32.09,32.11,16200.0,27.4536,27.4621,27.445,27.4621,16200.0
2013-08-08 11:40:00,32.11,32.12,32.1,32.1,24300.0,27.4621,27.4707,27.4536,27.4536,24300.0
2013-08-08 11:45:00,32.09,32.1,32.09,32.09,23500.0,27.445,27.4536,27.445,27.445,23500.0
2013-08-08 11:50:00,32.1,32.12,32.1,32.11,47000.0,27.4536,27.4707,27.4536,27.4621,47000.0
2013-08-08 11:55:00,32.11,32.13,32.11,32.13,20900.0,27.4621,27.4792,27.4621,27.4792,20900.0
2013-08-08 12:00:00,32.14,32.16,32.14,32.16,43700.0,27.4878,27.5049,27.4878,27.5049,43700.0
2013-08-08 12:05:00,32.16,32.16,32.14,32.15,13200.0,27.5049,27.5049,27.4878,27.4963,13200.0
2013-08-08 12:10:00,32.15,32.16,32.14,32.16,42300.0,27.4963,27.5049,27.4878,27.5049,42300.0
2013-08-08 12:15:00,32.16,32.18,32.16,32.16,79300.0,27.5049,27.522,27.5049,27.5049,79300.0
2013-08-08 12:20:00,32.16,32.17,32.15,32.15,74800.0,27.5049,27.5134,27.4963,27.4963,74800.0
2013-08-08 12:25:00,32.15,32.17,32.15,32.16,66200.0,27.4963,27.5134,27.4963,27.5049,66200.0
2013-08-08 12:30:00,32.16,32.18,32.15,32.17,47700.0,27.5049,27.522,27.4963,27.5134,47700.0
2013-08-08 12:35:00,32.17,32.19,32.16,32.19,497100.0,27.5134,27.5305,27.5049,27.5305,497100.0
2013-08-08 12:40:00,32.18,32.2,32.18,32.2,426800.0,27.522,27.5391,27.522,27.5391,426800.0
2013-08-08 12:45:00,32.2,32.2,32.18,32.19,31300.0,27.5391,27.5391,27.522,27.5305,31300.0
2013-08-08 12:50:00,32.19,32.19,32.18,32.18,30000.0,27.5305,27.5305,27.522,27.522,30000.0
2013-08-08 12:55:00,32.17,32.18,32.17,32.17,5100.0,27.5134,27.522,27.5134,27.5134,5100.0
2013-08-08 13:00:00,32.18,32.19,32.17,32.19,58100.0,27.522,27.5305,27.5134,27.5305,58100.0
2013-08-08 13:05:00,32.2,32.2,32.19,32.19,64200.0,27.5391,27.5391,27.5305,27.5305,64200.0
2013-08-08 13:10:00,32.18,32.18,32.16,32.16,33300.0,27.522,27.522,27.5049,27.5049,33300.0
2013-08-08 13:15:00,32.16,32.18,32.16,32.17,58800.0,27.5049,27.522,27.5049,27.5134,58800.0
2013-08-08 13:20:00,32.17,32.18,32.17,32.18,27200.0,27.5134,27.522,27.5134,27.522,27200.0
2013-08-08 13:25:00,32.18,32.18,32.17,32.18,13800.0,27.522,27.522,27.5134,27.522,13800.0
2013-08-08 13:30:00,32.17,32.19,32.17,32.18,48100.0,27.5134,27.5305,27.5134,27.522,48100.0
2013-08-08 13:35:00,32.18,32.19,32.17,32.18,72600.0,27.522,27.5305,27.5134,27.522,72600.0
2013-08-08 13:40:00,32.18,32.18,32.16,32.17,20300.0,27.522,27.522,27.5049,27.5134,20300.0
2013-08-08 13:45:00,32.16,32.18,32.16,32.17,13900.0,27.5049,27.522,27.5049,27.5134,13900.0
2013-08-08 13:50:00,32.17,32.19,32.17,32.19,66600.0,27.5134,27.5305,27.5134,27.5305,66600.0
2013-08-08 13:55:00,32.19,32.19,32.18,32.18,50400.0,27.5305,27.5305,27.522,27.522,50400.0
2013-08-08 14:00:00,32.18,32.19,32.17,32.18,82400.0,27.522,27.5305,27.5134,27.522,82400.0
2013-08-08 14:05:00,32.18,32.18,32.17,32.17,63200.0,27.522,27.522,27.5134,27.5134,63200.0
2013-08-08 14:10:00,32.16,32.17,32.16,32.17,33800.0,27.5049,27.5134,27.5049,27.5134,33800.0
2013-08-08 14:15:00,32.16,32.17,32.15,32.16,41100.0,27.5049,27.5134,27.4963,27.5049,41100.0
2013-08-08 14:20:00,32.17,32.17,32.16,32.16,5400.0,27.5134,27.5134,27.5049,27.5049,5400.0
2013-08-08 14:25:00,32.16,32.18,32.16,32.17,46500.0,27.5049,27.522,27.5049,27.5134,46500.0
2013-08-08 14:30:00,32.18,32.18,32.16,32.16,47800.0,27.522,27.522,27.5049,27.5049,47800.0
2013-08-08 14:35:00,32.16,32.17,32.16,32.17,48900.0,27.5049,27.5134,27.5049,27.5134,48900.0
2013-08-08 14:40:00,32.17,32.17,32.16,32.17,14100.0,27.5134,27.5134,27.5049,27.5134,14100.0
2013-08-08 14:45:00,32.17,32.18,32.16,32.16,60900.0,27.5134,27.522,27.5049,27.5049,60900.0
2013-08-08 14:50:00,32.17,32.17,32.13,32.14,31200.0,27.5134,27.5134,27.4792,27.4878,31200.0
2013-08-08 14:55:00,32.13,32.14,32.13,32.14,27400.0,27.4792,27.4878,27.4792,27.4878,27400.0
2013-08-08 15:00:00,32.15,32.15,32.15,32.15,15300.0,27.4963,27.4963,27.4963,27.4963,15300.0
2013-08-08 15:05:00,32.14,32.16,32.13,32.16,41900.0,27.4878,27.5049,27.4792,27.5049,41900.0
2013-08-08 15:10:00,32.15,32.16,32.13,32.14,39400.0,27.4963,27.5049,27.4792,27.4878,39400.0
2013-08-08 15:15:00,32.13,32.14,32.12,32.13,31100.0,27.4792,27.4878,27.4707,27.4792,31100.0
2013-08-08 15:20:00,32.12,32.13,32.12,32.12,30100.0,27.4707,27.4792,27.4707,27.4707,30100.0
2013-08-08 15:25:00,32.13,32.13,32.12,32.13,19900.0,27.4792,27.4792,27.4707,27.4792,19900.0
2013-08-08 15:30:00,32.14,32.14,32.12,32.14,73800.0,27.4878,27.4878,27.4707,27.4878,73800.0
2013-08-08 15:35:00,32.13,32.14,32.12,32.14,37900.0,27.4792,27.4878,27.4707,27.4878,37900.0
2013-08-08 15:40:00,32.15,32.16,32.14,32.15,24400.0,27.4963,27.5049,27.4878,27.4963,24400.0
2013-08-08 15:45:00,32.16,32.17,32.15,32.17,96000.0,27.5049,27.5134,27.4963,27.5134,96000.0
2013-08-08 15:50:00,32.17,32.17,32.13,32.14,87800.0,27.5134,27.5134,27.4792,27.4878,87800.0
2013-08-08 15:55:00,32.14,32.15,32.12,32.12,415300.0,27.4878,27.4963,27.4707,27.4707,415300.0
2013-08-09 09:30:00,32.08,32.11,32.05,32.11,89400.0,27.4364,27.4621,27.4108,27.4621,89400.0
2013-08-09 09:35:00,32.11,32.13,32.1,32.1,88700.0,27.4621,27.4792,27.4536,27.4536,88700.0
2013-08-09 09:40:00,32.11,32.11,32.08,32.1,49200.0,27.4621,27.4621,27.4364,27.4536,49200.0
2013-08-09 09:45:00,32.11,32.14,32.1,32.14,33800.0,27.4621,27.4878,27.4536,27.4878,33800.0
2013-08-09 09:50:00,32.14,32.15,32.1,32.1,54600.0,27.4878,27.4963,27.4536,27.4536,54600.0
2013-08-09 09:55:00,32.11,32.12,32.09,32.12,19900.0,27.4621,27.4707,27.445,27.4707,19900.0
2013-08-09 10:00:00,32.12,32.12,32.1,32.1,21800.0,27.4707,27.4707,27.4536,27.4536,21800.0
2013-08-09 10:05:00,32.1,32.1,32.03,32.05,84100.0,27.4536,27.4536,27.3937,27.4108,84100.0
2013-08-09 10:10:00,32.04,32.06,32.02,32.06,58900.0,27.4022,27.4193,27.3851,27.4193,58900.0
2013-08-09 10:15:00,32.06,32.07,32.05,32.05,38000.0,27.4193,27.4279,27.4108,27.4108,38000.0
2013-08-09 10:20:00,32.04,32.05,32.02,32.05,91900.0,27.4022,27.4108,27.3851,27.4108,91900.0
2013-08-09 10:25:00,32.06,32.06,32.03,32.04,56500.0,27.4193,27.4193,27.3937,27.4022,56500.0
2013-08-09 10:30:00,32.05,32.06,32.04,32.04,19100.0,27.4108,27.4193,27.4022,27.4022,19100.0
2013-08-09 10:35:00,32.04,32.04,32.02,32.03,83100.0,27.4022,27.4022,27.3851,27.3937,83100.0
2013-08-09 10:40:00,32.03,32.05,32.02,32.05,39600.0,27.3937,27.4108,27.3851,27.4108,39600.0
2013-08-09 10:45:00,32.05,32.07,32.03,32.04,33300.0,27.4108,27.4279,27.3937,27.4022,33300.0
2013-08-09 10:50:00,32.04,32.04,32.0,32.01,62100.0,27.4022,27.4022,27.368,27.3766,62100.0
2013-08-09 10:55:00,32.01,32.01,32.0,32.01,22500.0,27.3766,27.3766,27.368,27.3766,22500.0
2013-08-09 11:00:00,32.0,32.01,31.95,31.95,42000.0,27.368,27.3766,27.3253,27.3253,42000.0
2013-08-09 11:05:00,31.96,31.96,31.92,31.94,88500.0,27.3338,27.3338,27.2996,27.3167,88500.0
2013-08-09 11:10:00,31.94,31.96,31.93,31.96,25000.0,27.3167,27.3338,27.3082,27.3338,25000.0
2013-08-09 11:15:00,31.96,31.96,31.94,31.95,19800.0,27.3338,27.3338,27.3167,27.3253,19800.0
2013-08-09 11:20:00,31.94,31.94,31.91,31.91,55900.0,27.3167,27.3167,27.2911,27.2911,55900.0
2013-08-09 11:25:00,31.91,31.92,31.87,31.9,82500.0,27.2911,27.2996,27.2568,27.2825,82500.0
2013-08-09 11:30:00,31.9,31.92,31.89,31.92,24000.0,27.2825,27.2996,27.274,27.2996,24000.0
2013-08-09 11:35:00,31.92,31.93,31.92,31.93,53100.0,27.2996,27.3082,27.2996,27.3082,53100.0
2013-08-09 11:40:00,31.93,31.95,31.92,31.92,53300.0,27.3082,27.3253,27.2996,27.2996,53300.0
2013-08-09 11:45:00,31.92,31.94,31.92,31.94,41800.0,27.2996,27.3167,27.2996,27.3167,41800.0
2013-08-09 11:50:00,31.94,31.96,31.94,31.95,21800.0,27.3167,27.3338,27.3167,27.3253,21800.0
2013-08-09 11:55:00,31.95,31.98,31.95,31.97,23200.0,27.3253,27.3509,27.3253,27.3424,23200.0
2013-08-09 12:00:00,31.97,31.98,31.96,31.96,20600.0,27.3424,27.3509,27.3338,27.3338,20600.0
2013-08-09 12:05:00,31.97,31.97,31.95,31.96,45800.0,27.3424,27.3424,27.3253,27.3338,45800.0
2013-08-09 12:10:00,31.96,31.99,31.96,31.99,14100.0,27.3338,27.3595,27.3338,27.3595,14100.0
2013-08-09 12:15:00,31.99,31.99,31.96,31.97,41700.0,27.3595,27.3595,27.3338,27.3424,41700.0
2013-08-09 12:20:00,31.97,31.99,31.97,31.98,72700.0,27.3424,27.3595,27.3424,27.3509,72700.0
2013-08-09 12:25:00,31.98,32.0,31.98,32.0,31500.0,27.3509,27.368,27.3509,27.368,31500.0
2013-08-09 12:30:00,32.01,32.02,32.0,32.02,29600.0,27.3766,27.3851,27.368,27.3851,29600.0
2013-08-09 12:35:00,32.02,32.03,32.02,32.03,16300.0,27.3851,27.3937,27.3851,27.3937,16300.0
2013-08-09 12:40:00,32.03,32.04,32.01,32.02,15800.0,27.3937,27.4022,27.3766,27.3851,15800.0
2013-08-09 12:45:00,32.01,32.02,32.01,32.02,5400.0,27.3766,27.3851,27.3766,27.3851,5400.0
2013-08-09 12:50:00,32.02,32.03,32.01,32.01,31400.0,27.3851,27.3937,27.3766,27.3766,31400.0
2013-08-09 12:55:00,32.01,32.02,32.0,32.01,17500.0,27.3766,27.3851,27.368,27.3766,17500.0
2013-08-09 13:00:00,32.0,32.01,32.0,32.0,9100.0,27.368,27.3766,27.368,27.368,9100.0
2013-08-09 13:05:00,32.0,32.0,31.99,32.0,31400.0,27.368,27.368,27.3595,27.368,31400.0
2013-08-09 13:10:00,32.01,32.02,32.0,32.0,25300.0,27.3766,27.3851,27.368,27.368,25300.0
2013-08-09 13:15:00,32.01,32.02,32.0,32.01,11100.0,27.3766,27.3851,27.368,27.3766,11100.0
2013-08-09 13:20:00,32.01,32.03,32.01,32.02,25500.0,27.3766,27.3937,27.3766,27.3851,25500.0
2013-08-09 13:25:00,32.03,32.05,32.02,32.04,24400.0,27.3937,27.4108,27.3851,27.4022,24400.0
2013-08-09 13:30:00,32.04,32.05,32.04,32.05,26900.0,27.4022,27.4108,27.4022,27.4108,26900.0
2013-08-09 13:35:00,32.05,32.05,32.03,32.04,4000.0,27.4108,27.4108,27.3937,27.4022,4000.0
2013-08-09 13:40:00,32.04,32.05,32.04,32.05,8700.0,27.4022,27.4108,27.4022,27.4108,8700.0
2013-08-09 13:45:00,32.04,32.05,32.01,32.02,114100.0,27.4022,27.4108,27.3766,27.3851,114100.0
2013-08-09 13:50:00,32.03,32.04,32.02,32.04,11000.0,27.3937,27.4022,27.3851,27.4022,11000.0
2013-08-09 13:55:00,32.04,32.05,32.02,32.03,39900.0,27.4022,27.4108,27.3851,27.3937,39900.0
2013-08-09 14:00:00,32.02,32.04,32.02,32.04,14200.0,27.3851,27.4022,27.3851,27.4022,14200.0
2013-08-09 14:05:00,32.04,32.04,31.99,31.99,26300.0,27.4022,27.4022,27.3595,27.3595,26300.0
2013-08-09 14:10:00,32.0,32.01,32.0,32.01,7100.0,27.368,27.3766,27.368,27.3766,7100.0
2013-08-09 14:15:00,32.0,32.02,31.99,32.01,41100.0,27.368,27.3851,27.3595,27.3766,41100.0
2013-08-09 14:20:00,32.01,32.03,32.0,32.02,23000.0,27.3766,27.3937,27.368,27.3851,23000.0
2013-08-09 14:25:00,32.02,32.02,32.01,32.01,26800.0,27.3851,27.3851,27.3766,27.3766,26800.0
2013-08-09 14:30:00,32.01,32.02,32.0,32.0,13000.0,27.3766,27.3851,27.368,27.368,13000.0
2013-08-09 14:35:00,31.99,31.99,31.96,31.96,32300.0,27.3595,27.3595,27.3338,27.3338,32300.0
2013-08-09 14:40:00,31.95,31.98,31.95,31.98,29700.0,27.3253,27.3509,27.3253,27.3509,29700.0
2013-08-09 14:45:00,31.97,31.98,31.96,31.98,24600.0,27.3424,27.3509,27.3338,27.3509,24600.0
2013-08-09 14:50:00,31.99,31.99,31.97,31.99,45700.0,27.3595,27.3595,27.3424,27.3595,45700.0
2013-08-09 14:55:00,31.98,31.99,31.96,31.98,37400.0,27.3509,27.3595,27.3338,27.3509,37400.0
2013-08-09 15:00:00,31.99,31.99,31.97,31.98,70100.0,27.3595,27.3595,27.3424,27.3509,70100.0
2013-08-09 15:05:00,31.98,31.98,31.96,31.96,24700.0,27.3509,27.3509,27.3338,27.3338,24700.0
2013-08-09 15:10:00,31.96,31.97,31.95,31.97,74900.0,27.3338,27.3424,27.3253,27.3424,74900.0
2013-08-09 15:15:00,31.97,31.98,31.96,31.98,21800.0,27.3424,27.3509,27.3338,27.3509,21800.0
2013-08-09 15:20:00,31.97,31.99,31.97,31.99,39800.0,27.3424,27.3595,27.3424,27.3595,39800.0
2013-08-09 15:25:00,31.99,31.99,31.97,31.98,32100.0,27.3595,27.3595,27.3424,27.3509,32100.0
2013-08-09 15:30:00,31.98,31.99,31.96,31.96,114700.0,27.3509,27.3595,27.3338,27.3338,114700.0
2013-08-09 15:35:00,31.96,31.97,31.95,31.96,37000.0,27.3338,27.3424,27.3253,27.3338,37000.0
2013-08-09 15:40:00,31.96,31.98,31.95,31.96,56600.0,27.3338,27.3509,27.3253,27.3338,56600.0
2013-08-09 15:45:00,31.96,31.96,31.94,31.95,196900.0,27.3338,27.3338,27.3167,27.3253,196900.0
2013-08-09 15:50:00,31.95,31.95,31.93,31.94,150600.0,27.3253,27.3253,27.3082,27.3167,150600.0
2013-08-09 15:55:00,31.94,31.97,31.93,31.97,273300.0,27.3167,27.3424,27.3082,27.3424,273300.0
2013-08-12 09:30:00,31.79,31.96,31.79,31.94,105100.0,27.1884,27.3338,27.1884,27.3167,105100.0
2013-08-12 09:35:00,31.95,32.04,31.95,32.04,145000.0,27.3253,27.4022,27.3253,27.4022,145000.0
2013-08-12 09:40:00,32.04,32.05,32.01,32.03,85000.0,27.4022,27.4108,27.3766,27.3937,85000.0
2013-08-12 09:45:00,32.03,32.06,32.02,32.02,76900.0,27.3937,27.4193,27.3851,27.3851,76900.0
2013-08-12 09:50:00,32.02,32.07,32.02,32.06,38300.0,27.3851,27.4279,27.3851,27.4193,38300.0
2013-08-12 09:55:00,32.06,32.07,32.05,32.06,74600.0,27.4193,27.4279,27.4108,27.4193,74600.0
2013-08-12 10:00:00,32.06,32.11,32.06,32.07,66000.0,27.4193,27.4621,27.4193,27.4279,66000.0
2013-08-12 10:05:00,32.07,32.1,32.07,32.08,76000.0,27.4279,27.4536,27.4279,27.4364,76000.0
2013-08-12 10:10:00,32.08,32.12,32.08,32.11,85900.0,27.4364,27.4707,27.4364,27.4621,85900.0
2013-08-12 10:15:00,32.11,32.11,32.08,32.09,63200.0,27.4621,27.4621,27.4364,27.445,63200.0
2013-08-12 10:20:00,32.09,32.1,32.08,32.1,48800.0,27.445,27.4536,27.4364,27.4536,48800.0
2013-08-12 10:25:00,32.1,32.1,32.08,32.09,51400.0,27.4536,27.4536,27.4364,27.445,51400.0
2013-08-12 10:30:00,32.09,32.11,32.09,32.11,74500.0,27.445,27.4621,27.445,27.4621,74500.0
2013-08-12 10:35:00,32.11,32.15,32.11,32.13,89700.0,27.4621,27.4963,27.4621,27.4792,89700.0
2013-08-12 10:40:00,32.13,32.16,32.13,32.15,37300.0,27.4792,27.5049,27.4792,27.4963,37300.0
2013-08-12 10:45:00,32.15,32.16,32.14,32.14,65800.0,27.4963,27.5049,27.4878,27.4878,65800.0
2013-08-12 10:50:00,32.15,32.16,32.14,32.15,83700.0,27.4963,27.5049,27.4878,27.4963,83700.0
2013-08-12 10:55:00,32.16,32.19,32.16,32.18,92700.0,27.5049,27.5305,27.5049,27.522,92700.0
2013-08-12 11:00:00,32.18,32.2,32.17,32.17,84200.0,27.522,27.5391,27.5134,27.5134,84200.0
2013-08-12 11:05:00,32.17,32.17,32.16,32.17,44500.0,27.5134,27.5134,27.5049,27.5134,44500.0
2013-08-12 11:10:00,32.17,32.17,32.16,32.17,27100.0,27.5134,27.5134,27.5049,27.5134,27100.0
2013-08-12 11:15:00,32.16,32.19,32.16,32.19,76800.0,27.5049,27.5305,27.5049,27.5305,76800.0
2013-08-12 11:20:00,32.18,32.18,32.16,32.16,69100.0,27.522,27.522,27.5049,27.5049,69100.0
2013-08-12 11:25:00,32.16,32.18,32.16,32.17,30000.0,27.5049,27.522,27.5049,27.5134,30000.0
2013-08-12 11:30:00,32.17,32.19,32.17,32.18,13900.0,27.5134,27.5305,27.5134,27.522,13900.0
2013-08-12 11:35:00,32.19,32.19,32.16,32.17,59200.0,27.5305,27.5305,27.5049,27.5134,59200.0
2013-08-12 11:40:00,32.18,32.18,32.16,32.18,94700.0,27.522,27.522,27.5049,27.522,94700.0
2013-08-12 11:45:00,32.17,32.18,32.15,32.15,42800.0,27.5134,27.522,27.4963,27.4963,42800.0
2013-08-12 11:50:00,32.15,32.16,32.15,32.15,98400.0,27.4963,27.5049,27.4963,27.4963,98400.0
2013-08-12 11:55:00,32.15,32.16,32.15,32.16,18000.0,27.4963,27.5049,27.4963,27.5049,18000.0
2013-08-12 12:00:00,32.16,32.16,32.14,32.14,37400.0,27.5049,27.5049,27.4878,27.4878,37400.0
2013-08-12 12:05:00,32.15,32.15,32.14,32.15,32900.0,27.4963,27.4963,27.4878,27.4963,32900.0
2013-08-12 12:10:00,32.14,32.15,32.12,32.14,69200.0,27.4878,27.4963,27.4707,27.4878,69200.0
2013-08-12 12:15:00,32.14,32.16,32.14,32.16,16400.0,27.4878,27.5049,27.4878,27.5049,16400.0
2013-08-12 12:20:00,32.15,32.15,32.13,32.13,15700.0,27.4963,27.4963,27.4792,27.4792,15700.0
2013-08-12 12:25:00,32.13,32.14,32.12,32.12,30900.0,27.4792,27.4878,27.4707,27.4707,30900.0
2013-08-12 12:30:00,32.12,32.13,32.1,32.12,76500.0,27.4707,27.4792,27.4536,27.4707,76500.0
2013-08-12 12:35:00,32.12,32.13,32.11,32.12,54900.0,27.4707,27.4792,27.4621,27.4707,54900.0
2013-08-12 12:40:00,32.12,32.14,32.11,32.13,23200.0,27.4707,27.4878,27.4621,27.4792,23200.0
2013-08-12 12:45:00,32.13,32.14,32.13,32.13,24900.0,27.4792,27.4878,27.4792,27.4792,24900.0
2013-08-12 12:50:00,32.14,32.15,32.12,32.15,84500.0,27.4878,27.4963,27.4707,27.4963,84500.0
2013-08-12 12:55:00,32.15,32.16,32.14,32.16,21600.0,27.4963,27.5049,27.4878,27.5049,21600.0
2013-08-12 13:00:00,32.15,32.16,32.13,32.14,25800.0,27.4963,27.5049,27.4792,27.4878,25800.0
2013-08-12 13:05:00,32.14,32.15,32.13,32.15,14000.0,27.4878,27.4963,27.4792,27.4963,14000.0
2013-08-12 13:10:00,32.14,32.16,32.13,32.14,57400.0,27.4878,27.5049,27.4792,27.4878,57400.0
2013-08-12 13:15:00,32.13,32.14,32.12,32.14,34900.0,27.4792,27.4878,27.4707,27.4878,34900.0
2013-08-12 13:20:00,32.15,32.16,32.13,32.16,18800.0,27.4963,27.5049,27.4792,27.5049,18800.0
2013-08-12 13:25:00,32.16,32.16,32.15,32.16,32600.0,27.5049,27.5049,27.4963,27.5049,32600.0
2013-08-12 13:30:00,32.15,32.16,32.15,32.16,26200.0,27.4963,27.5049,27.4963,27.5049,26200.0
2013-08-12 13:35:00,32.17,32.18,32.15,32.16,50200.0,27.5134,27.522,27.4963,27.5049,50200.0
2013-08-12 13:40:00,32.15,32.17,32.15,32.17,9900.0,27.4963,27.5134,27.4963,27.5134,9900.0
2013-08-12 13:45:00,32.16,32.17,32.14,32.14,60100.0,27.5049,27.5134,27.4878,27.4878,60100.0
2013-08-12 13:50:00,32.13,32.13,32.11,32.11,46800.0,27.4792,27.4792,27.4621,27.4621,46800.0
2013-08-12 13:55:00,32.11,32.13,32.1,32.13,29000.0,27.4621,27.4792,27.4536,27.4792,29000.0
2013-08-12 14:00:00,32.12,32.13,32.12,32.12,60800.0,27.4707,27.4792,27.4707,27.4707,60800.0
2013-08-12 14:05:00,32.12,32.13,32.11,32.13,42500.0,27.4707,27.4792,27.4621,27.4792,42500.0
2013-08-12 14:10:00,32.12,32.14,32.12,32.13,36500.0,27.4707,27.4878,27.4707,27.4792,36500.0
2013-08-12 14:15:00,32.13,32.15,32.13,32.15,11000.0,27.4792,27.4963,27.4792,27.4963,11000.0
2013-08-12 14:20:00,32.15,32.15,32.14,32.15,4700.0,27.4963,27.4963,27.4878,27.4963,4700.0
2013-08-12 14:25:00,32.15,32.16,32.14,32.15,12200.0,27.4963,27.5049,27.4878,27.4963,12200.0
2013-08-12 14:30:00,32.14,32.15,32.12,32.13,70100.0,27.4878,27.4963,27.4707,27.4792,70100.0
2013-08-12 14:35:00,32.12,32.13,32.12,32.13,53800.0,27.4707,27.4792,27.4707,27.4792,53800.0
2013-08-12 14:40:00,32.13,32.14,32.13,32.13,28200.0,27.4792,27.4878,27.4792,27.4792,28200.0
2013-08-12 14:45:00,32.14,32.16,32.13,32.16,71600.0,27.4878,27.5049,27.4792,27.5049,71600.0
2013-08-12 14:50:00,32.17,32.17,32.15,32.16,96400.0,27.5134,27.5134,27.4963,27.5049,96400.0
2013-08-12 14:55:00,32.16,32.17,32.16,32.17,49300.0,27.5049,27.5134,27.5049,27.5134,49300.0
2013-08-12 15:00:00,32.18,32.18,32.16,32.17,37900.0,27.522,27.522,27.5049,27.5134,37900.0
2013-08-12 15:05:00,32.17,32.18,32.16,32.18,20700.0,27.5134,27.522,27.5049,27.522,20700.0
2013-08-12 15:10:00,32.18,32.19,32.18,32.19,61600.0,27.522,27.5305,27.522,27.5305,61600.0
2013-08-12 15:15:00,32.19,32.2,32.18,32.18,15300.0,27.5305,27.5391,27.522,27.522,15300.0
2013-08-12 15:20:00,32.18,32.2,32.18,32.2,58200.0,27.522,27.5391,27.522,27.5391,58200.0
2013-08-12 15:25:00,32.2,32.2,32.16,32.17,32500.0,27.5391,27.5391,27.5049,27.5134,32500.0
2013-08-12 15:30:00,32.17,32.18,32.16,32.16,100900.0,27.5134,27.522,27.5049,27.5049,100900.0
2013-08-12 15:35:00,32.16,32.2,32.16,32.19,143300.0,27.5049,27.5391,27.5049,27.5305,143300.0
2013-08-12 15:40:00,32.2,32.2,32.19,32.19,37400.0,27.5391,27.5391,27.5305,27.5305,37400.0
2013-08-12 15:45:00,32.2,32.21,32.18,32.19,362300.0,27.5391,27.5476,27.522,27.5305,362300.0
2013-08-12 15:50:00,32.2,32.2,32.17,32.17,160300.0,27.5391,27.5391,27.5134,27.5134,160300.0
2013-08-12 15:55:00,32.17,32.19,32.15,32.18,347700.0,27.5134,27.5305,27.4963,27.522,347700.0
2013-08-13 09:30:00,32.22,32.27,32.22,32.27,63900.0,27.5562,27.5989,27.5562,27.5989,63900.0
2013-08-13 09:35:00,32.28,32.29,32.26,32.26,56200.0,27.6075,27.6161,27.5904,27.5904,56200.0
2013-08-13 09:40:00,32.26,32.26,32.22,32.22,84200.0,27.5904,27.5904,27.5562,27.5562,84200.0
2013-08-13 09:45:00,32.23,32.25,32.22,32.23,76700.0,27.5647,27.5818,27.5562,27.5647,76700.0
2013-08-13 09:50:00,32.23,32.25,32.21,32.22,94100.0,27.5647,27.5818,27.5476,27.5562,94100.0
2013-08-13 09:55:00,32.22,32.22,32.17,32.2,81000.0,27.5562,27.5562,27.5134,27.5391,81000.0
2013-08-13 10:00:00,32.2,32.2,32.11,32.11,135700.0,27.5391,27.5391,27.4621,27.4621,135700.0
2013-08-13 10:05:00,32.11,32.11,32.08,32.11,125500.0,27.4621,27.4621,27.4364,27.4621,125500.0
2013-08-13 10:10:00,32.11,32.13,32.1,32.12,72500.0,27.4621,27.4792,27.4536,27.4707,72500.0
2013-08-13 10:15:00,32.12,32.12,32.07,32.12,102100.0,27.4707,27.4707,27.4279,27.4707,102100.0
2013-08-13 10:20:00,32.11,32.13,32.1,32.12,41500.0,27.4621,27.4792,27.4536,27.4707,41500.0
2013-08-13 10:25:00,32.12,32.15,32.11,32.15,43500.0,27.4707,27.4963,27.4621,27.4963,43500.0
2013-08-13 10:30:00,32.14,32.16,32.12,32.15,34500.0,27.4878,27.5049,27.4707,27.4963,34500.0
2013-08-13 10:35:00,32.14,32.15,32.13,32.15,34600.0,27.4878,27.4963,27.4792,27.4963,34600.0
2013-08-13 10:40:00,32.16,32.16,32.14,32.14,37800.0,27.5049,27.5049,27.4878,27.4878,37800.0
2013-08-13 10:45:00,32.15,32.15,32.13,32.14,47000.0,27.4963,27.4963,27.4792,27.4878,47000.0
2013-08-13 10:50:00,32.14,32.14,32.12,32.12,88800.0,27.4878,27.4878,27.4707,27.4707,88800.0
2013-08-13 10:55:00,32.12,32.14,32.11,32.13,38200.0,27.4707,27.4878,27.4621,27.4792,38200.0
2013-08-13 11:00:00,32.13,32.16,32.13,32.16,114100.0,27.4792,27.5049,27.4792,27.5049,114100.0
2013-08-13 11:05:00,32.16,32.16,32.14,32.15,34500.0,27.5049,27.5049,27.4878,27.4963,34500.0
2013-08-13 11:10:00,32.16,32.16,32.15,32.16,24700.0,27.5049,27.5049,27.4963,27.5049,24700.0
2013-08-13 11:15:00,32.16,32.18,32.15,32.17,43400.0,27.5049,27.522,27.4963,27.5134,43400.0
2013-08-13 11:20:00,32.16,32.18,32.16,32.18,38400.0,27.5049,27.522,27.5049,27.522,38400.0
2013-08-13 11:25:00,32.18,32.19,32.17,32.17,18600.0,27.522,27.5305,27.5134,27.5134,18600.0
2013-08-13 11:30:00,32.18,32.2,32.18,32.2,21600.0,27.522,27.5391,27.522,27.5391,21600.0
2013-08-13 11:35:00,32.2,32.21,32.19,32.19,35600.0,27.5391,27.5476,27.5305,27.5305,35600.0
2013-08-13 11:40:00,32.19,32.2,32.18,32.18,21100.0,27.5305,27.5391,27.522,27.522,21100.0
2013-08-13 11:45:00,32.18,32.19,32.18,32.19,9600.0,27.522,27.5305,27.522,27.5305,9600.0
2013-08-13 11:50:00,32.19,32.19,32.17,32.17,17900.0,27.5305,27.5305,27.5134,27.5134,17900.0
2013-08-13 11:55:00,32.18,32.19,32.17,32.17,24100.0,27.522,27.5305,27.5134,27.5134,24100.0
2013-08-13 12:00:00,32.17,32.17,32.16,32.16,30900.0,27.5134,27.5134,27.5049,27.5049,30900.0
2013-08-13 12:05:00,32.16,32.17,32.15,32.17,10800.0,27.5049,27.5134,27.4963,27.5134,10800.0
2013-08-13 12:10:00,32.17,32.2,32.17,32.19,18000.0,27.5134,27.5391,27.5134,27.5305,18000.0
2013-08-13 12:15:00,32.2,32.22,32.19,32.22,24000.0,27.5391,27.5562,27.5305,27.5562,24000.0
2013-08-13 12:20:00,32.22,32.23,32.21,32.22,58900.0,27.5562,27.5647,27.5476,27.5562,58900.0
2013-08-13 12:25:00,32.22,32.25,32.22,32.24,42300.0,27.5562,27.5818,27.5562,27.5733,42300.0
2013-08-13 12:30:00,32.25,32.27,32.24,32.26,36800.0,27.5818,27.5989,27.5733,27.5904,36800.0
2013-08-13 12:35:00,32.26,32.26,32.25,32.26,68900.0,27.5904,27.5904,27.5818,27.5904,68900.0
2013-08-13 12:40:00,32.26,32.27,32.25,32.25,57300.0,27.5904,27.5989,27.5818,27.5818,57300.0
2013-08-13 12:45:00,32.26,32.28,32.25,32.27,39100.0,27.5904,27.6075,27.5818,27.5989,39100.0
2013-08-13 12:50:00,32.28,32.3,32.28,32.28,40800.0,27.6075,27.6246,27.6075,27.6075,40800.0
2013-08-13 12:55:00,32.28,32.29,32.27,32.27,9600.0,27.6075,27.6161,27.5989,27.5989,9600.0
2013-08-13 13:00:00,32.26,32.29,32.26,32.28,32100.0,27.5904,27.6161,27.5904,27.6075,32100.0
2013-08-13 13:05:00,32.28,32.29,32.27,32.29,24400.0,27.6075,27.6161,27.5989,27.6161,24400.0
2013-08-13 13:10:00,32.28,32.32,32.28,32.31,108200.0,27.6075,27.6417,27.6075,27.6332,108200.0
2013-08-13 13:15:00,32.31,32.32,32.3,32.31,53700.0,27.6332,27.6417,27.6246,27.6332,53700.0
2013-08-13 13:20:00,32.31,32.34,32.31,32.32,20400.0,27.6332,27.6588,27.6332,27.6417,20400.0
2013-08-13 13:25:00,32.32,32.35,32.31,32.34,134700.0,27.6417,27.6674,27.6332,27.6588,134700.0
2013-08-13 13:30:00,32.33,32.34,32.32,32.33,27100.0,27.6503,27.6588,27.6417,27.6503,27100.0
2013-08-13 13:35:00,32.32,32.33,32.31,32.33,15400.0,27.6417,27.6503,27.6332,27.6503,15400.0
2013-08-13 13:40:00,32.33,32.33,32.3,32.3,11700.0,27.6503,27.6503,27.6246,27.6246,11700.0
2013-08-13 13:45:00,32.31,32.31,32.3,32.31,4100.0,27.6332,27.6332,27.6246,27.6332,4100.0
2013-08-13 13:50:00,32.3,32.31,32.29,32.29,18400.0,27.6246,27.6332,27.6161,27.6161,18400.0
2013-08-13 13:55:00,32.3,32.3,32.28,32.29,36000.0,27.6246,27.6246,27.6075,27.6161,36000.0
2013-08-13 14:00:00,32.29,32.3,32.28,32.3,16000.0,27.6161,27.6246,27.6075,27.6246,16000.0
2013-08-13 14:05:00,32.29,32.3,32.28,32.29,10600.0,27.6161,27.6246,27.6075,27.6161,10600.0
2013-08-13 14:10:00,32.3,32.3,32.28,32.28,17700.0,27.6246,27.6246,27.6075,27.6075,17700.0
2013-08-13 14:15:00,32.28,32.29,32.28,32.29,3600.0,27.6075,27.6161,27.6075,27.6161,3600.0
2013-08-13 14:20:00,32.29,32.39,32.28,32.39,134000.0,27.6161,27.7016,27.6075,27.7016,134000.0
2013-08-13 14:25:00,32.39,32.39,32.34,32.37,35300.0,27.7016,27.7016,27.6588,27.6845,35300.0
2013-08-13 14:30:00,32.37,32.39,32.36,32.37,60000.0,27.6845,27.7016,27.6759,27.6845,60000.0
2013-08-13 14:35:00,32.37,32.39,32.37,32.38,52600.0,27.6845,27.7016,27.6845,27.693,52600.0
2013-08-13 14:40:00,32.38,32.39,32.34,32.36,78300.0,27.693,27.7016,27.6588,27.6759,78300.0
2013-08-13 14:45:00,32.37,32.38,32.33,32.34,74800.0,27.6845,27.693,27.6503,27.6588,74800.0
2013-08-13 14:50:00,32.34,32.37,32.33,32.35,24400.0,27.6588,27.6845,27.6503,27.6674,24400.0
2013-08-13 14:55:00,32.35,32.39,32.35,32.39,13300.0,27.6674,27.7016,27.6674,27.7016,13300.0
2013-08-13 15:00:00,32.39,32.42,32.39,32.39,82300.0,27.7016,27.7272,27.7016,27.7016,82300.0
2013-08-13 15:05:00,32.4,32.41,32.39,32.4,25000.0,27.7101,27.7187,27.7016,27.7101,25000.0
2013-08-13 15:10:00,32.4,32.42,32.4,32.41,28300.0,27.7101,27.7272,27.7101,27.7187,28300.0
2013-08-13 15:15:00,32.41,32.41,32.39,32.41,68600.0,27.7187,27.7187,27.7016,27.7187,68600.0
2013-08-13 15:20:00,32.41,32.45,32.41,32.44,57900.0,27.7187,27.7529,27.7187,27.7443,57900.0
2013-08-13 15:25:00,32.44,32.46,32.43,32.45,83400.0,27.7443,27.7614,27.7358,27.7529,83400.0
2013-08-13 15:30:00,32.45,32.46,32.43,32.46,64000.0,27.7529,27.7614,27.7358,27.7614,64000.0
2013-08-13 15:35:00,32.46,32.46,32.43,32.43,107400.0,27.7614,27.7614,27.7358,27.7358,107400.0
2013-08-13 15:40:00,32.42,32.43,32.4,32.4,149500.0,27.7272,27.7358,27.7101,27.7101,149500.0
2013-08-13 15:45:00,32.4,32.41,32.39,32.39,297600.0,27.7101,27.7187,27.7016,27.7016,297600.0
2013-08-13 15:50:00,32.39,32.4,32.36,32.39,258700.0,27.7016,27.7101,27.6759,27.7016,258700.0
2013-08-13 15:55:00,32.38,32.39,32.38,32.39,253400.0,27.693,27.7016,27.693,27.7016,253400.0
2013-08-14 09:30:00,32.39,32.46,32.37,32.43,128300.0,27.7016,27.7614,27.6845,27.7358,128300.0
2013-08-14 09:35:00,32.44,32.44,32.39,32.4,122300.0,27.7443,27.7443,27.7016,27.7101,122300.0
2013-08-14 09:40:00,32.4,32.4,32.35,32.38,84900.0,27.7101,27.7101,27.6674,27.693,84900.0
2013-08-14 09:45:00,32.39,32.42,32.37,32.41,81500.0,27.7016,27.7272,27.6845,27.7187,81500.0
2013-08-14 09:50:00,32.41,32.41,32.36,32.38,90600.0,27.7187,27.7187,27.6759,27.693,90600.0
2013-08-14 09:55:00,32.37,32.39,32.35,32.39,103600.0,27.6845,27.7016,27.6674,27.7016,103600.0
2013-08-14 10:00:00,32.4,32.42,32.39,32.42,50100.0,27.7101,27.7272,27.7016,27.7272,50100.0
2013-08-14 10:05:00,32.41,32.41,32.37,32.38,81800.0,27.7187,27.7187,27.6845,27.693,81800.0
2013-08-14 10:10:00,32.38,32.39,32.32,32.34,60700.0,27.693,27.7016,27.6417,27.6588,60700.0
2013-08-14 10:15:00,32.34,32.35,32.33,32.35,61200.0,27.6588,27.6674,27.6503,27.6674,61200.0
2013-08-14 10:20:00,32.35,32.4,32.34,32.4,42300.0,27.6674,27.7101,27.6588,27.7101,42300.0
2013-08-14 10:25:00,32.4,32.41,32.38,32.38,47600.0,27.7101,27.7187,27.693,27.693,47600.0
2013-08-14 10:30:00,32.37,32.39,32.37,32.39,36500.0,27.6845,27.7016,27.6845,27.7016,36500.0
2013-08-14 10:35:00,32.39,32.39,32.36,32.36,40100.0,27.7016,27.7016,27.6759,27.6759,40100.0
2013-08-14 10:40:00,32.36,32.36,32.32,32.33,54700.0,27.6759,27.6759,27.6417,27.6503,54700.0
2013-08-14 10:45:00,32.33,32.33,32.26,32.28,152600.0,27.6503,27.6503,27.5904,27.6075,152600.0
2013-08-14 10:50:00,32.28,32.29,32.26,32.29,83900.0,27.6075,27.6161,27.5904,27.6161,83900.0
2013-08-14 10:55:00,32.29,32.32,32.29,32.32,9800.0,27.6161,27.6417,27.6161,27.6417,9800.0
2013-08-14 11:00:00,32.32,32.33,32.3,32.32,69700.0,27.6417,27.6503,27.6246,27.6417,69700.0
2013-08-14 11:05:00,32.32,32.34,32.32,32.33,33000.0,27.6417,27.6588,27.6417,27.6503,33000.0
2013-08-14 11:10:00,32.33,32.33,32.32,32.33,61300.0,27.6503,27.6503,27.6417,27.6503,61300.0
2013-08-14 11:15:00,32.33,32.36,32.31,32.36,25100.0,27.6503,27.6759,27.6332,27.6759,25100.0
2013-08-14 11:20:00,32.35,32.37,32.35,32.35,45200.0,27.6674,27.6845,27.6674,27.6674,45200.0
2013-08-14 11:25:00,32.35,32.37,32.34,32.34,46100.0,27.6674,27.6845,27.6588,27.6588,46100.0
2013-08-14 11:30:00,32.36,32.37,32.35,32.36,59800.0,27.6759,27.6845,27.6674,27.6759,59800.0
2013-08-14 11:35:00,32.36,32.37,32.35,32.37,35000.0,27.6759,27.6845,27.6674,27.6845,35000.0
2013-08-14 11:40:00,32.38,32.39,32.37,32.38,32700.0,27.693,27.7016,27.6845,27.693,32700.0
2013-08-14 11:45:00,32.38,32.39,32.36,32.38,35000.0,27.693,27.7016,27.6759,27.693,35000.0
2013-08-14 11:50:00,32.38,32.4,32.37,32.37,52900.0,27.693,27.7101,27.6845,27.6845,52900.0
2013-08-14 11:55:00,32.38,32.39,32.35,32.37,54500.0,27.693,27.7016,27.6674,27.6845,54500.0
2013-08-14 12:00:00,32.38,32.41,32.37,32.41,17000.0,27.693,27.7187,27.6845,27.7187,17000.0
2013-08-14 12:05:00,32.41,32.43,32.41,32.41,132500.0,27.7187,27.7358,27.7187,27.7187,132500.0
2013-08-14 12:10:00,32.41,32.43,32.4,32.43,33900.0,27.7187,27.7358,27.7101,27.7358,33900.0
2013-08-14 12:15:00,32.42,32.45,32.42,32.43,32600.0,27.7272,27.7529,27.7272,27.7358,32600.0
2013-08-14 12:20:00,32.44,32.44,32.4,32.41,42300.0,27.7443,27.7443,27.7101,27.7187,42300.0
2013-08-14 12:25:00,32.41,32.46,32.41,32.46,11800.0,27.7187,27.7614,27.7187,27.7614,11800.0
2013-08-14 12:30:00,32.46,32.46,32.44,32.45,35900.0,27.7614,27.7614,27.7443,27.7529,35900.0
2013-08-14 12:35:00,32.45,32.46,32.43,32.44,37100.0,27.7529,27.7614,27.7358,27.7443,37100.0
2013-08-14 12:40:00,32.45,32.45,32.43,32.45,26100.0,27.7529,27.7529,27.7358,27.7529,26100.0
2013-08-14 12:45:00,32.44,32.45,32.43,32.44,32900.0,27.7443,27.7529,27.7358,27.7443,32900.0
2013-08-14 12:50:00,32.45,32.45,32.43,32.43,59700.0,27.7529,27.7529,27.7358,27.7358,59700.0
2013-08-14 12:55:00,32.43,32.44,32.41,32.41,23200.0,27.7358,27.7443,27.7187,27.7187,23200.0
2013-08-14 13:00:00,32.41,32.43,32.4,32.42,50000.0,27.7187,27.7358,27.7101,27.7272,50000.0
2013-08-14 13:05:00,32.42,32.43,32.41,32.41,25000.0,27.7272,27.7358,27.7187,27.7187,25000.0
2013-08-14 13:10:00,32.42,32.42,32.4,32.4,67100.0,27.7272,27.7272,27.7101,27.7101,67100.0
2013-08-14 13:15:00,32.4,32.4,32.39,32.4,18800.0,27.7101,27.7101,27.7016,27.7101,18800.0
2013-08-14 13:20:00,32.41,32.42,32.4,32.42,58300.0,27.7187,27.7272,27.7101,27.7272,58300.0
2013-08-14 13:25:00,32.41,32.42,32.4,32.41,14200.0,27.7187,27.7272,27.7101,27.7187,14200.0
2013-08-14 13:30:00,32.4,32.4,32.33,32.34,303900.0,27.7101,27.7101,27.6503,27.6588,303900.0
2013-08-14 13:35:00,32.34,32.39,32.34,32.37,104800.0,27.6588,27.7016,27.6588,27.6845,104800.0
2013-08-14 13:40:00,32.36,32.39,32.36,32.38,263200.0,27.6759,27.7016,27.6759,27.693,263200.0
2013-08-14 13:45:00,32.37,32.38,32.34,32.35,68200.0,27.6845,27.693,27.6588,27.6674,68200.0
2013-08-14 13:50:00,32.36,32.38,32.36,32.37,33600.0,27.6759,27.693,27.6759,27.6845,33600.0
2013-08-14 13:55:00,32.37,32.37,32.34,32.37,31700.0,27.6845,27.6845,27.6588,27.6845,31700.0
2013-08-14 14:00:00,32.37,32.4,32.37,32.4,16600.0,27.6845,27.7101,27.6845,27.7101,16600.0
2013-08-14 14:05:00,32.4,32.41,32.39,32.4,65600.0,27.7101,27.7187,27.7016,27.7101,65600.0
2013-08-14 14:10:00,32.4,32.41,32.37,32.37,37400.0,27.7101,27.7187,27.6845,27.6845,37400.0
2013-08-14 14:15:00,32.38,32.39,32.37,32.37,28100.0,27.693,27.7016,27.6845,27.6845,28100.0
2013-08-14 14:20:00,32.37,32.38,32.36,32.38,43100.0,27.6845,27.693,27.6759,27.693,43100.0
2013-08-14 14:25:00,32.38,32.4,32.38,32.4,10900.0,27.693,27.7101,27.693,27.7101,10900.0
2013-08-14 14:30:00,32.39,32.43,32.39,32.43,19700.0,27.7016,27.7358,27.7016,27.7358,19700.0
2013-08-14 14:35:00,32.43,32.43,32.41,32.43,40600.0,27.7358,27.7358,27.7187,27.7358,40600.0
2013-08-14 14:40:00,32.42,32.42,32.4,32.41,18100.0,27.7272,27.7272,27.7101,27.7187,18100.0
2013-08-14 14:45:00,32.41,32.44,32.4,32.44,31500.0,27.7187,27.7443,27.7101,27.7443,31500.0
2013-08-14 14:50:00,32.44,32.44,32.41,32.41,44200.0,27.7443,27.7443,27.7187,27.7187,44200.0
2013-08-14 14:55:00,32.41,32.44,32.41,32.44,19000.0,27.7187,27.7443,27.7187,27.7443,19000.0
2013-08-14 15:00:00,32.43,32.44,32.42,32.42,67700.0,27.7358,27.7443,27.7272,27.7272,67700.0
2013-08-14 15:05:00,32.41,32.43,32.41,32.43,63000.0,27.7187,27.7358,27.7187,27.7358,63000.0
2013-08-14 15:10:00,32.43,32.47,32.43,32.47,46100.0,27.7358,27.77,27.7358,27.77,46100.0
2013-08-14 15:15:00,32.46,32.47,32.44,32.44,55200.0,27.7614,27.77,27.7443,27.7443,55200.0
2013-08-14 15:20:00,32.44,32.44,32.41,32.41,71300.0,27.7443,27.7443,27.7187,27.7187,71300.0
2013-08-14 15:25:00,32.42,32.42,32.41,32.41,31700.0,27.7272,27.7272,27.7187,27.7187,31700.0
2013-08-14 15:30:00,32.41,32.42,32.39,32.39,64000.0,27.7187,27.7272,27.7016,27.7016,64000.0
2013-08-14 15:35:00,32.39,32.41,32.38,32.39,113900.0,27.7016,27.7187,27.693,27.7016,113900.0
2013-08-14 15:40:00,32.4,32.4,32.39,32.4,101300.0,27.7101,27.7101,27.7016,27.7101,101300.0
2013-08-14 15:45:00,32.4,32.4,32.38,32.38,133100.0,27.7101,27.7101,27.693,27.693,133100.0
2013-08-14 15:50:00,32.38,32.4,32.37,32.4,219500.0,27.693,27.7101,27.6845,27.7101,219500.0
2013-08-14 15:55:00,32.4,32.4,32.37,32.38,261900.0,27.7101,27.7101,27.6845,27.693,261900.0
2013-08-15 09:30:00,32.02,32.05,31.91,31.94,212100.0,27.3851,27.4108,27.2911,27.3167,212100.0
2013-08-15 09:35:00,31.93,32.0,31.93,32.0,88800.0,27.3082,27.368,27.3082,27.368,88800.0
2013-08-15 09:40:00,31.99,32.0,31.95,31.99,162100.0,27.3595,27.368,27.3253,27.3595,162100.0
2013-08-15 09:45:00,31.99,32.01,31.92,31.92,102500.0,27.3595,27.3766,27.2996,27.2996,102500.0
2013-08-15 09:50:00,31.92,31.93,31.89,31.91,104100.0,27.2996,27.3082,27.274,27.2911,104100.0
2013-08-15 09:55:00,31.91,31.92,31.88,31.9,66000.0,27.2911,27.2996,27.2654,27.2825,66000.0
2013-08-15 10:00:00,31.9,31.94,31.89,31.94,135600.0,27.2825,27.3167,27.274,27.3167,135600.0
2013-08-15 10:05:00,31.93,31.93,31.86,31.88,143300.0,27.3082,27.3082,27.2483,27.2654,143300.0
2013-08-15 10:10:00,31.87,31.88,31.82,31.83,127300.0,27.2568,27.2654,27.2141,27.2226,127300.0
2013-08-15 10:15:00,31.83,31.84,31.8,31.84,58600.0,27.2226,27.2312,27.197,27.2312,58600.0
2013-08-15 10:20:00,31.84,31.89,31.84,31.89,48600.0,27.2312,27.274,27.2312,27.274,48600.0
2013-08-15 10:25:00,31.9,31.94,31.89,31.91,60900.0,27.2825,27.3167,27.274,27.2911,60900.0
2013-08-15 10:30:00,31.9,31.91,31.87,31.9,77200.0,27.2825,27.2911,27.2568,27.2825,77200.0
2013-08-15 10:35:00,31.9,31.91,31.89,31.9,81700.0,27.2825,27.2911,27.274,27.2825,81700.0
2013-08-15 10:40:00,31.9,31.9,31.87,31.88,146600.0,27.2825,27.2825,27.2568,27.2654,146600.0
2013-08-15 10:45:00,31.89,31.89,31.85,31.87,102500.0,27.274,27.274,27.2397,27.2568,102500.0
2013-08-15 10:50:00,31.86,31.87,31.83,31.84,82600.0,27.2483,27.2568,27.2226,27.2312,82600.0
2013-08-15 10:55:00,31.84,31.85,31.82,31.85,75400.0,27.2312,27.2397,27.2141,27.2397,75400.0
2013-08-15 11:00:00,31.86,31.86,31.85,31.86,21100.0,27.2483,27.2483,27.2397,27.2483,21100.0
2013-08-15 11:05:00,31.86,31.88,31.85,31.88,54800.0,27.2483,27.2654,27.2397,27.2654,54800.0
2013-08-15 11:10:00,31.88,31.94,31.88,31.9,190900.0,27.2654,27.3167,27.2654,27.2825,190900.0
2013-08-15 11:15:00,31.91,31.94,31.91,31.92,86700.0,27.2911,27.3167,27.2911,27.2996,86700.0
2013-08-15 11:20:00,31.93,31.95,31.92,31.94,47600.0,27.3082,27.3253,27.2996,27.3167,47600.0
2013-08-15 11:25:00,31.94,31.96,31.93,31.95,41200.0,27.3167,27.3338,27.3082,27.3253,41200.0
2013-08-15 11:30:00,31.95,31.96,31.94,31.96,270800.0,27.3253,27.3338,27.3167,27.3338,270800.0
2013-08-15 11:35:00,31.96,31.98,31.96,31.97,34800.0,27.3338,27.3509,27.3338,27.3424,34800.0
2013-08-15 11:40:00,31.97,31.98,31.96,31.96,63200.0,27.3424,27.3509,27.3338,27.3338,63200.0
2013-08-15 11:45:00,31.96,31.98,31.96,31.97,21500.0,27.3338,27.3509,27.3338,27.3424,21500.0
2013-08-15 11:50:00,31.98,31.98,31.95,31.96,34900.0,27.3509,27.3509,27.3253,27.3338,34900.0
2013-08-15 11:55:00,31.97,31.98,31.95,31.96,47800.0,27.3424,27.3509,27.3253,27.3338,47800.0
2013-08-15 12:00:00,31.96,31.96,31.94,31.94,157000.0,27.3338,27.3338,27.3167,27.3167,157000.0
2013-08-15 12:05:00,31.95,31.97,31.93,31.97,43400.0,27.3253,27.3424,27.3082,27.3424,43400.0
2013-08-15 12:10:00,31.96,31.96,31.94,31.96,32200.0,27.3338,27.3338,27.3167,27.3338,32200.0
2013-08-15 12:15:00,31.96,31.98,31.95,31.98,20600.0,27.3338,27.3509,27.3253,27.3509,20600.0
2013-08-15 12:20:00,31.99,32.0,31.97,31.99,41200.0,27.3595,27.368,27.3424,27.3595,41200.0
2013-08-15 12:25:00,31.98,31.99,31.98,31.98,37400.0,27.3509,27.3595,27.3509,27.3509,37400.0
2013-08-15 12:30:00,31.98,32.01,31.97,31.98,58300.0,27.3509,27.3766,27.3424,27.3509,58300.0
2013-08-15 12:35:00,31.98,31.98,31.96,31.97,65700.0,27.3509,27.3509,27.3338,27.3424,65700.0
2013-08-15 12:40:00,31.96,31.97,31.96,31.96,40400.0,27.3338,27.3424,27.3338,27.3338,40400.0
2013-08-15 12:45:00,31.96,31.96,31.93,31.94,53200.0,27.3338,27.3338,27.3082,27.3167,53200.0
2013-08-15 12:50:00,31.94,31.96,31.94,31.96,26600.0,27.3167,27.3338,27.3167,27.3338,26600.0
2013-08-15 12:55:00,31.96,31.97,31.93,31.93,48700.0,27.3338,27.3424,27.3082,27.3082,48700.0
2013-08-15 13:00:00,31.93,31.94,31.92,31.92,34000.0,27.3082,27.3167,27.2996,27.2996,34000.0
2013-08-15 13:05:00,31.93,31.93,31.89,31.92,28700.0,27.3082,27.3082,27.274,27.2996,28700.0
2013-08-15 13:10:00,31.93,31.93,31.86,31.88,57700.0,27.3082,27.3082,27.2483,27.2654,57700.0
2013-08-15 13:15:00,31.87,31.89,31.85,31.88,51100.0,27.2568,27.274,27.2397,27.2654,51100.0
2013-08-15 13:20:00,31.88,31.9,31.87,31.88,41200.0,27.2654,27.2825,27.2568,27.2654,41200.0
2013-08-15 13:25:00,31.88,31.89,31.87,31.88,8000.0,27.2654,27.274,27.2568,27.2654,8000.0
2013-08-15 13:30:00,31.88,31.91,31.88,31.9,205900.0,27.2654,27.2911,27.2654,27.2825,205900.0
2013-08-15 13:35:00,31.91,31.91,31.88,31.88,26300.0,27.2911,27.2911,27.2654,27.2654,26300.0
2013-08-15 13:40:00,31.89,31.89,31.88,31.89,6000.0,27.274,27.274,27.2654,27.274,6000.0
2013-08-15 13:45:00,31.89,31.9,31.88,31.89,15800.0,27.274,27.2825,27.2654,27.274,15800.0
2013-08-15 13:50:00,31.89,31.89,31.87,31.87,12200.0,27.274,27.274,27.2568,27.2568,12200.0
2013-08-15 13:55:00,31.87,31.87,31.86,31.86,21700.0,27.2568,27.2568,27.2483,27.2483,21700.0
2013-08-15 14:00:00,31.87,31.88,31.85,31.85,48800.0,27.2568,27.2654,27.2397,27.2397,48800.0
2013-08-15 14:05:00,31.84,31.86,31.82,31.84,28900.0,27.2312,27.2483,27.2141,27.2312,28900.0
2013-08-15 14:10:00,31.84,31.85,31.81,31.82,89200.0,27.2312,27.2397,27.2055,27.2141,89200.0
2013-08-15 14:15:00,31.81,31.84,31.8,31.84,56300.0,27.2055,27.2312,27.197,27.2312,56300.0
2013-08-15 14:20:00,31.85,31.88,31.84,31.88,38000.0,27.2397,27.2654,27.2312,27.2654,38000.0
2013-08-15 14:25:00,31.88,31.91,31.88,31.89,33000.0,27.2654,27.2911,27.2654,27.274,33000.0
2013-08-15 14:30:00,31.88,31.9,31.88,31.9,27500.0,27.2654,27.2825,27.2654,27.2825,27500.0
2013-08-15 14:35:00,31.9,31.94,31.9,31.9,99600.0,27.2825,27.3167,27.2825,27.2825,99600.0
2013-08-15 14:40:00,31.9,31.93,31.89,31.92,34400.0,27.2825,27.3082,27.274,27.2996,34400.0
2013-08-15 14:45:00,31.92,31.93,31.9,31.9,52900.0,27.2996,27.3082,27.2825,27.2825,52900.0
2013-08-15 14:50:00,31.91,31.91,31.88,31.9,100000.0,27.2911,27.2911,27.2654,27.2825,100000.0
2013-08-15 14:55:00,31.9,31.9,31.87,31.88,110400.0,27.2825,27.2825,27.2568,27.2654,110400.0
2013-08-15 15:00:00,31.88,31.89,31.85,31.87,95900.0,27.2654,27.274,27.2397,27.2568,95900.0
2013-08-15 15:05:00,31.87,31.88,31.86,31.86,101000.0,27.2568,27.2654,27.2483,27.2483,101000.0
2013-08-15 15:10:00,31.86,31.86,31.81,31.82,90500.0,27.2483,27.2483,27.2055,27.2141,90500.0
2013-08-15 15:15:00,31.81,31.83,31.8,31.8,101600.0,27.2055,27.2226,27.197,27.197,101600.0
2013-08-15 15:20:00,31.8,31.83,31.8,31.82,66500.0,27.197,27.2226,27.197,27.2141,66500.0
2013-08-15 15:25:00,31.83,31.84,31.81,31.84,109800.0,27.2226,27.2312,27.2055,27.2312,109800.0
2013-08-15 15:30:00,31.83,31.86,31.83,31.83,149300.0,27.2226,27.2483,27.2226,27.2226,149300.0
2013-08-15 15:35:00,31.84,31.85,31.82,31.83,156100.0,27.2312,27.2397,27.2141,27.2226,156100.0
2013-08-15 15:40:00,31.83,31.85,31.81,31.85,211600.0,27.2226,27.2397,27.2055,27.2397,211600.0
2013-08-15 15:45:00,31.85,31.88,31.85,31.86,281300.0,27.2397,27.2654,27.2397,27.2483,281300.0
2013-08-15 15:50:00,31.87,31.88,31.84,31.85,111100.0,27.2568,27.2654,27.2312,27.2397,111100.0
2013-08-15 15:55:00,31.85,31.85,31.84,31.85,482300.0,27.2397,27.2397,27.2312,27.2397,482300.0
2013-08-16 09:30:00,31.85,31.88,31.82,31.85,120700.0,27.2397,27.2654,27.2141,27.2397,120700.0
2013-08-16 09:35:00,31.85,31.88,31.81,31.88,64400.0,27.2397,27.2654,27.2055,27.2654,64400.0
2013-08-16 09:40:00,31.88,31.89,31.84,31.86,145800.0,27.2654,27.274,27.2312,27.2483,145800.0
2013-08-16 09:45:00,31.86,31.9,31.84,31.89,154200.0,27.2483,27.2825,27.2312,27.274,154200.0
2013-08-16 09:50:00,31.89,31.92,31.89,31.91,140800.0,27.274,27.2996,27.274,27.2911,140800.0
2013-08-16 09:55:00,31.92,31.92,31.87,31.89,216800.0,27.2996,27.2996,27.2568,27.274,216800.0
2013-08-16 10:00:00,31.9,31.91,31.85,31.9,176500.0,27.2825,27.2911,27.2397,27.2825,176500.0
2013-08-16 10:05:00,31.9,31.93,31.9,31.92,99600.0,27.2825,27.3082,27.2825,27.2996,99600.0
2013-08-16 10:10:00,31.92,31.93,31.91,31.92,105000.0,27.2996,27.3082,27.2911,27.2996,105000.0
2013-08-16 10:15:00,31.91,31.92,31.89,31.89,165200.0,27.2911,27.2996,27.274,27.274,165200.0
2013-08-16 10:20:00,31.89,31.89,31.87,31.88,117200.0,27.274,27.274,27.2568,27.2654,117200.0
2013-08-16 10:25:00,31.87,31.92,31.86,31.92,75500.0,27.2568,27.2996,27.2483,27.2996,75500.0
2013-08-16 10:30:00,31.91,31.91,31.88,31.91,51000.0,27.2911,27.2911,27.2654,27.2911,51000.0
2013-08-16 10:35:00,31.91,31.94,31.91,31.94,33600.0,27.2911,27.3167,27.2911,27.3167,33600.0
2013-08-16 10:40:00,31.93,31.94,31.91,31.92,140100.0,27.3082,27.3167,27.2911,27.2996,140100.0
2013-08-16 10:45:00,31.92,31.95,31.92,31.95,21400.0,27.2996,27.3253,27.2996,27.3253,21400.0
2013-08-16 10:50:00,31.94,31.98,31.94,31.97,56700.0,27.3167,27.3509,27.3167,27.3424,56700.0
2013-08-16 10:55:00,31.97,31.98,31.96,31.96,39500.0,27.3424,27.3509,27.3338,27.3338,39500.0
2013-08-16 11:00:00,31.96,31.98,31.95,31.97,108200.0,27.3338,27.3509,27.3253,27.3424,108200.0
2013-08-16 11:05:00,31.97,31.97,31.94,31.94,111300.0,27.3424,27.3424,27.3167,27.3167,111300.0
2013-08-16 11:10:00,31.94,31.94,31.92,31.93,142300.0,27.3167,27.3167,27.2996,27.3082,142300.0
2013-08-16 11:15:00,31.93,31.95,31.93,31.95,98700.0,27.3082,27.3253,27.3082,27.3253,98700.0
2013-08-16 11:20:00,31.93,31.93,31.91,31.92,56400.0,27.3082,27.3082,27.2911,27.2996,56400.0
2013-08-16 11:25:00,31.92,31.92,31.89,31.91,102900.0,27.2996,27.2996,27.274,27.2911,102900.0
2013-08-16 11:30:00,31.9,31.92,31.9,31.91,67800.0,27.2825,27.2996,27.2825,27.2911,67800.0
2013-08-16 11:35:00,31.92,31.93,31.92,31.93,15600.0,27.2996,27.3082,27.2996,27.3082,15600.0
2013-08-16 11:40:00,31.93,31.94,31.92,31.94,29800.0,27.3082,27.3167,27.2996,27.3167,29800.0
2013-08-16 11:45:00,31.94,31.95,31.93,31.94,114500.0,27.3167,27.3253,27.3082,27.3167,114500.0
2013-08-16 11:50:00,31.93,31.94,31.91,31.91,46900.0,27.3082,27.3167,27.2911,27.2911,46900.0
2013-08-16 11:55:00,31.92,31.93,31.91,31.93,22900.0,27.2996,27.3082,27.2911,27.3082,22900.0
2013-08-16 12:00:00,31.92,31.93,31.9,31.91,59100.0,27.2996,27.3082,27.2825,27.2911,59100.0
2013-08-16 12:05:00,31.91,31.92,31.89,31.9,117700.0,27.2911,27.2996,27.274,27.2825,117700.0
2013-08-16 12:10:00,31.89,31.91,31.89,31.91,23500.0,27.274,27.2911,27.274,27.2911,23500.0
2013-08-16 12:15:00,31.9,31.92,31.9,31.91,38300.0,27.2825,27.2996,27.2825,27.2911,38300.0
2013-08-16 12:20:00,31.91,31.91,31.88,31.88,34600.0,27.2911,27.2911,27.2654,27.2654,34600.0
2013-08-16 12:25:00,31.88,31.89,31.87,31.87,63500.0,27.2654,27.274,27.2568,27.2568,63500.0
2013-08-16 12:30:00,31.87,31.88,31.86,31.88,58900.0,27.2568,27.2654,27.2483,27.2654,58900.0
2013-08-16 12:35:00,31.87,31.88,31.85,31.86,53800.0,27.2568,27.2654,27.2397,27.2483,53800.0
2013-08-16 12:40:00,31.86,31.86,31.84,31.85,43600.0,27.2483,27.2483,27.2312,27.2397,43600.0
2013-08-16 12:45:00,31.85,31.86,31.83,31.83,49600.0,27.2397,27.2483,27.2226,27.2226,49600.0
2013-08-16 12:50:00,31.83,31.87,31.83,31.87,29100.0,27.2226,27.2568,27.2226,27.2568,29100.0
2013-08-16 12:55:00,31.87,31.87,31.85,31.85,23300.0,27.2568,27.2568,27.2397,27.2397,23300.0
2013-08-16 13:00:00,31.86,31.87,31.83,31.84,35500.0,27.2483,27.2568,27.2226,27.2312,35500.0
2013-08-16 13:05:00,31.84,31.84,31.79,31.81,61500.0,27.2312,27.2312,27.1884,27.2055,61500.0
2013-08-16 13:10:00,31.8,31.81,31.79,31.79,59200.0,27.197,27.2055,27.1884,27.1884,59200.0
2013-08-16 13:15:00,31.79,31.82,31.79,31.81,40900.0,27.1884,27.2141,27.1884,27.2055,40900.0
2013-08-16 13:20:00,31.81,31.83,31.79,31.83,73000.0,27.2055,27.2226,27.1884,27.2226,73000.0
2013-08-16 13:25:00,31.82,31.83,31.8,31.8,39900.0,27.2141,27.2226,27.197,27.197,39900.0
2013-08-16 13:30:00,31.8,31.81,31.79,31.81,11500.0,27.197,27.2055,27.1884,27.2055,11500.0
2013-08-16 13:35:00,31.81,31.81,31.77,31.77,35400.0,27.2055,27.2055,27.1713,27.1713,35400.0
2013-08-16 13:40:00,31.77,31.78,31.76,31.77,31000.0,27.1713,27.1799,27.1628,27.1713,31000.0
2013-08-16 13:45:00,31.77,31.81,31.76,31.8,27900.0,27.1713,27.2055,27.1628,27.197,27900.0
2013-08-16 13:50:00,31.79,31.81,31.79,31.79,18000.0,27.1884,27.2055,27.1884,27.1884,18000.0
2013-08-16 13:55:00,31.79,31.81,31.79,31.8,42900.0,27.1884,27.2055,27.1884,27.197,42900.0
2013-08-16 14:00:00,31.79,31.81,31.79,31.8,23100.0,27.1884,27.2055,27.1884,27.197,23100.0
2013-08-16 14:05:00,31.79,31.8,31.78,31.79,20300.0,27.1884,27.197,27.1799,27.1884,20300.0
2013-08-16 14:10:00,31.79,31.8,31.78,31.79,9800.0,27.1884,27.197,27.1799,27.1884,9800.0
2013-08-16 14:15:00,31.8,31.8,31.75,31.77,31900.0,27.197,27.197,27.1542,27.1713,31900.0
2013-08-16 14:20:00,31.76,31.79,31.76,31.77,62300.0,27.1628,27.1884,27.1628,27.1713,62300.0
2013-08-16 14:25:00,31.77,31.78,31.76,31.77,30100.0,27.1713,27.1799,27.1628,27.1713,30100.0
2013-08-16 14:30:00,31.77,31.78,31.75,31.77,40900.0,27.1713,27.1799,27.1542,27.1713,40900.0
2013-08-16 14:35:00,31.76,31.78,31.76,31.76,13800.0,27.1628,27.1799,27.1628,27.1628,13800.0
2013-08-16 14:40:00,31.76,31.79,31.76,31.78,21600.0,27.1628,27.1884,27.1628,27.1799,21600.0
2013-08-16 14:45:00,31.78,31.81,31.77,31.8,190800.0,27.1799,27.2055,27.1713,27.197,190800.0
2013-08-16 14:50:00,31.8,31.83,31.8,31.83,31300.0,27.197,27.2226,27.197,27.2226,31300.0
2013-08-16 14:55:00,31.82,31.84,31.81,31.84,119800.0,27.2141,27.2312,27.2055,27.2312,119800.0
2013-08-16 15:00:00,31.83,31.84,31.82,31.83,12600.0,27.2226,27.2312,27.2141,27.2226,12600.0
2013-08-16 15:05:00,31.83,31.85,31.83,31.84,57000.0,27.2226,27.2397,27.2226,27.2312,57000.0
2013-08-16 15:10:00,31.83,31.85,31.82,31.83,43800.0,27.2226,27.2397,27.2141,27.2226,43800.0
2013-08-16 15:15:00,31.83,31.83,31.82,31.82,44700.0,27.2226,27.2226,27.2141,27.2141,44700.0
2013-08-16 15:20:00,31.82,31.84,31.82,31.84,78200.0,27.2141,27.2312,27.2141,27.2312,78200.0
2013-08-16 15:25:00,31.84,31.84,31.82,31.84,65800.0,27.2312,27.2312,27.2141,27.2312,65800.0
2013-08-16 15:30:00,31.84,31.85,31.83,31.85,82100.0,27.2312,27.2397,27.2226,27.2397,82100.0
2013-08-16 15:35:00,31.85,31.89,31.84,31.89,200900.0,27.2397,27.274,27.2312,27.274,200900.0
2013-08-16 15:40:00,31.89,31.89,31.87,31.87,141700.0,27.274,27.274,27.2568,27.2568,141700.0
2013-08-16 15:45:00,31.88,31.88,31.83,31.84,344500.0,27.2654,27.2654,27.2226,27.2312,344500.0
2013-08-16 15:50:00,31.84,31.84,31.82,31.83,495400.0,27.2312,27.2312,27.2141,27.2226,495400.0
2013-08-16 15:55:00,31.83,31.84,31.81,31.81,923300.0,27.2226,27.2312,27.2055,27.2055,923300.0
2013-08-19 09:30:00,31.84,31.85,31.79,31.85,88200.0,27.2312,27.2397,27.1884,27.2397,88200.0
2013-08-19 09:35:00,31.85,31.93,31.85,31.9,51200.0,27.2397,27.3082,27.2397,27.2825,51200.0
2013-08-19 09:40:00,31.9,31.96,31.9,31.94,54500.0,27.2825,27.3338,27.2825,27.3167,54500.0
2013-08-19 09:45:00,31.93,31.97,31.93,31.94,106700.0,27.3082,27.3424,27.3082,27.3167,106700.0
2013-08-19 09:50:00,31.95,31.97,31.92,31.95,64600.0,27.3253,27.3424,27.2996,27.3253,64600.0
2013-08-19 09:55:00,31.95,32.0,31.95,31.99,65100.0,27.3253,27.368,27.3253,27.3595,65100.0
2013-08-19 10:00:00,31.99,32.02,31.99,32.0,50200.0,27.3595,27.3851,27.3595,27.368,50200.0
2013-08-19 10:05:00,32.01,32.03,32.01,32.02,25000.0,27.3766,27.3937,27.3766,27.3851,25000.0
2013-08-19 10:10:00,32.02,32.04,32.02,32.02,37700.0,27.3851,27.4022,27.3851,27.3851,37700.0
2013-08-19 10:15:00,32.02,32.04,32.02,32.04,92200.0,27.3851,27.4022,27.3851,27.4022,92200.0
2013-08-19 10:20:00,32.03,32.04,32.02,32.03,63000.0,27.3937,27.4022,27.3851,27.3937,63000.0
2013-08-19 10:25:00,32.02,32.03,32.01,32.01,25600.0,27.3851,27.3937,27.3766,27.3766,25600.0
2013-08-19 10:30:00,32.01,32.02,32.0,32.01,56600.0,27.3766,27.3851,27.368,27.3766,56600.0
2013-08-19 10:35:00,32.01,32.04,32.01,32.02,87300.0,27.3766,27.4022,27.3766,27.3851,87300.0
2013-08-19 10:40:00,32.03,32.03,32.01,32.02,121900.0,27.3937,27.3937,27.3766,27.3851,121900.0
2013-08-19 10:45:00,32.02,32.04,32.01,32.04,20600.0,27.3851,27.4022,27.3766,27.4022,20600.0
2013-08-19 10:50:00,32.03,32.04,32.02,32.04,36200.0,27.3937,27.4022,27.3851,27.4022,36200.0
2013-08-19 10:55:00,32.04,32.04,32.01,32.02,72600.0,27.4022,27.4022,27.3766,27.3851,72600.0
2013-08-19 11:00:00,32.02,32.02,32.0,32.0,27100.0,27.3851,27.3851,27.368,27.368,27100.0
2013-08-19 11:05:00,32.0,32.01,31.99,32.0,42300.0,27.368,27.3766,27.3595,27.368,42300.0
2013-08-19 11:10:00,32.01,32.02,31.99,32.0,40500.0,27.3766,27.3851,27.3595,27.368,40500.0
2013-08-19 11:15:00,32.01,32.01,31.97,31.97,87400.0,27.3766,27.3766,27.3424,27.3424,87400.0
2013-08-19 11:20:00,31.97,31.99,31.96,31.97,42400.0,27.3424,27.3595,27.3338,27.3424,42400.0
2013-08-19 11:25:00,31.97,31.98,31.97,31.97,9100.0,27.3424,27.3509,27.3424,27.3424,9100.0
2013-08-19 11:30:00,31.97,31.98,31.95,31.97,48000.0,27.3424,27.3509,27.3253,27.3424,48000.0
2013-08-19 11:35:00,31.97,31.99,31.96,31.96,42600.0,27.3424,27.3595,27.3338,27.3338,42600.0
2013-08-19 11:40:00,31.96,31.97,31.95,31.96,12400.0,27.3338,27.3424,27.3253,27.3338,12400.0
2013-08-19 11:45:00,31.95,31.96,31.94,31.95,31500.0,27.3253,27.3338,27.3167,27.3253,31500.0
2013-08-19 11:50:00,31.95,31.95,31.91,31.92,84800.0,27.3253,27.3253,27.2911,27.2996,84800.0
2013-08-19 11:55:00,31.92,31.94,31.92,31.93,57800.0,27.2996,27.3167,27.2996,27.3082,57800.0
2013-08-19 12:00:00,31.93,31.94,31.91,31.94,29400.0,27.3082,27.3167,27.2911,27.3167,29400.0
2013-08-19 12:05:00,31.93,31.94,31.93,31.93,22900.0,27.3082,27.3167,27.3082,27.3082,22900.0
2013-08-19 12:10:00,31.92,31.94,31.92,31.94,18100.0,27.2996,27.3167,27.2996,27.3167,18100.0
2013-08-19 12:15:00,31.95,31.95,31.94,31.95,11600.0,27.3253,27.3253,27.3167,27.3253,11600.0
2013-08-19 12:20:00,31.94,31.95,31.93,31.93,169100.0,27.3167,27.3253,27.3082,27.3082,169100.0
2013-08-19 12:25:00,31.93,31.94,31.92,31.92,475900.0,27.3082,27.3167,27.2996,27.2996,475900.0
2013-08-19 12:30:00,31.92,31.93,31.91,31.93,283200.0,27.2996,27.3082,27.2911,27.3082,283200.0
2013-08-19 12:35:00,31.92,31.92,31.91,31.92,29800.0,27.2996,27.2996,27.2911,27.2996,29800.0
2013-08-19 12:40:00,31.93,31.94,31.91,31.94,74600.0,27.3082,27.3167,27.2911,27.3167,74600.0
2013-08-19 12:45:00,31.95,31.95,31.94,31.94,20000.0,27.3253,27.3253,27.3167,27.3167,20000.0
2013-08-19 12:50:00,31.93,31.95,31.93,31.94,7100.0,27.3082,27.3253,27.3082,27.3167,7100.0
2013-08-19 12:55:00,31.95,31.95,31.94,31.94,14000.0,27.3253,27.3253,27.3167,27.3167,14000.0
2013-08-19 13:00:00,31.94,31.94,31.93,31.94,5800.0,27.3167,27.3167,27.3082,27.3167,5800.0
2013-08-19 13:05:00,31.94,31.94,31.93,31.93,7900.0,27.3167,27.3167,27.3082,27.3082,7900.0
2013-08-19 13:10:00,31.94,31.95,31.94,31.94,15200.0,27.3167,27.3253,27.3167,27.3167,15200.0
2013-08-19 13:15:00,31.95,31.95,31.92,31.93,22000.0,27.3253,27.3253,27.2996,27.3082,22000.0
2013-08-19 13:20:00,31.93,31.93,31.92,31.93,140400.0,27.3082,27.3082,27.2996,27.3082,140400.0
2013-08-19 13:25:00,31.92,31.93,31.92,31.92,10400.0,27.2996,27.3082,27.2996,27.2996,10400.0
2013-08-19 13:30:00,31.92,31.93,31.89,31.89,46000.0,27.2996,27.3082,27.274,27.274,46000.0
2013-08-19 13:35:00,31.88,31.89,31.86,31.88,173000.0,27.2654,27.274,27.2483,27.2654,173000.0
2013-08-19 13:40:00,31.88,31.88,31.87,31.88,45700.0,27.2654,27.2654,27.2568,27.2654,45700.0
2013-08-19 13:45:00,31.88,31.89,31.88,31.89,33800.0,27.2654,27.274,27.2654,27.274,33800.0
2013-08-19 13:50:00,31.89,31.91,31.88,31.91,10900.0,27.274,27.2911,27.2654,27.2911,10900.0
2013-08-19 13:55:00,31.91,31.92,31.91,31.91,25000.0,27.2911,27.2996,27.2911,27.2911,25000.0
2013-08-19 14:00:00,31.91,31.93,31.9,31.9,20200.0,27.2911,27.3082,27.2825,27.2825,20200.0
2013-08-19 14:05:00,31.9,31.91,31.89,31.9,40800.0,27.2825,27.2911,27.274,27.2825,40800.0
2013-08-19 14:10:00,31.9,31.9,31.89,31.9,11300.0,27.2825,27.2825,27.274,27.2825,11300.0
2013-08-19 14:15:00,31.9,31.91,31.89,31.91,17800.0,27.2825,27.2911,27.274,27.2911,17800.0
2013-08-19 14:20:00,31.92,31.92,31.89,31.89,29300.0,27.2996,27.2996,27.274,27.274,29300.0
2013-08-19 14:25:00,31.88,31.89,31.87,31.89,14200.0,27.2654,27.274,27.2568,27.274,14200.0
2013-08-19 14:30:00,31.88,31.88,31.85,31.85,14700.0,27.2654,27.2654,27.2397,27.2397,14700.0
2013-08-19 14:35:00,31.85,31.86,31.84,31.86,25800.0,27.2397,27.2483,27.2312,27.2483,25800.0
2013-08-19 14:40:00,31.86,31.87,31.84,31.86,28300.0,27.2483,27.2568,27.2312,27.2483,28300.0
2013-08-19 14:45:00,31.86,31.87,31.86,31.86,34400.0,27.2483,27.2568,27.2483,27.2483,34400.0
2013-08-19 14:50:00,31.87,31.87,31.85,31.87,55900.0,27.2568,27.2568,27.2397,27.2568,55900.0
2013-08-19 14:55:00,31.87,31.87,31.86,31.87,31200.0,27.2568,27.2568,27.2483,27.2568,31200.0
2013-08-19 15:00:00,31.86,31.87,31.82,31.82,23500.0,27.2483,27.2568,27.2141,27.2141,23500.0
2013-08-19 15:05:00,31.82,31.83,31.8,31.8,14900.0,27.2141,27.2226,27.197,27.197,14900.0
2013-08-19 15:10:00,31.8,31.81,31.79,31.81,33200.0,27.197,27.2055,27.1884,27.2055,33200.0
2013-08-19 15:15:00,31.81,31.84,31.81,31.82,37500.0,27.2055,27.2312,27.2055,27.2141,37500.0
2013-08-19 15:20:00,31.82,31.83,31.8,31.83,41000.0,27.2141,27.2226,27.197,27.2226,41000.0
2013-08-19 15:25:00,31.83,31.83,31.79,31.79,83800.0,27.2226,27.2226,27.1884,27.1884,83800.0
2013-08-19 15:30:00,31.78,31.81,31.78,31.8,44300.0,27.1799,27.2055,27.1799,27.197,44300.0
2013-08-19 15:35:00,31.79,31.81,31.77,31.77,74200.0,27.1884,27.2055,27.1713,27.1713,74200.0
2013-08-19 15:40:00,31.77,31.77,31.73,31.74,61700.0,27.1713,27.1713,27.1371,27.1457,61700.0
2013-08-19 15:45:00,31.75,31.77,31.74,31.76,114400.0,27.1542,27.1713,27.1457,27.1628,114400.0
2013-08-19 15:50:00,31.76,31.78,31.74,31.76,107600.0,27.1628,27.1799,27.1457,27.1628,107600.0
2013-08-19 15:55:00,31.75,31.77,31.72,31.72,393000.0,27.1542,27.1713,27.1286,27.1286,393000.0
2013-08-20 09:30:00,31.81,31.81,31.75,31.75,87000.0,27.2055,27.2055,27.1542,27.1542,87000.0
2013-08-20 09:35:00,31.74,31.76,31.69,31.75,85400.0,27.1457,27.1628,27.1029,27.1542,85400.0
2013-08-20 09:40:00,31.75,31.78,31.75,31.76,75000.0,27.1542,27.1799,27.1542,27.1628,75000.0
2013-08-20 09:45:00,31.76,31.79,31.76,31.78,63200.0,27.1628,27.1884,27.1628,27.1799,63200.0
2013-08-20 09:50:00,31.77,31.78,31.76,31.77,33800.0,27.1713,27.1799,27.1628,27.1713,33800.0
2013-08-20 09:55:00,31.77,31.78,31.75,31.77,77100.0,27.1713,27.1799,27.1542,27.1713,77100.0
2013-08-20 10:00:00,31.77,31.8,31.76,31.79,55200.0,27.1713,27.197,27.1628,27.1884,55200.0
2013-08-20 10:05:00,31.78,31.79,31.75,31.75,73000.0,27.1799,27.1884,27.1542,27.1542,73000.0
2013-08-20 10:10:00,31.76,31.77,31.72,31.73,112100.0,27.1628,27.1713,27.1286,27.1371,112100.0
2013-08-20 10:15:00,31.73,31.75,31.71,31.75,59700.0,27.1371,27.1542,27.12,27.1542,59700.0
2013-08-20 10:20:00,31.75,31.8,31.75,31.78,93900.0,27.1542,27.197,27.1542,27.1799,93900.0
2013-08-20 10:25:00,31.77,31.79,31.77,31.77,25900.0,27.1713,27.1884,27.1713,27.1713,25900.0
2013-08-20 10:30:00,31.77,31.79,31.76,31.79,15400.0,27.1713,27.1884,27.1628,27.1884,15400.0
2013-08-20 10:35:00,31.79,31.83,31.79,31.83,11200.0,27.1884,27.2226,27.1884,27.2226,11200.0
2013-08-20 10:40:00,31.83,31.83,31.82,31.82,29700.0,27.2226,27.2226,27.2141,27.2141,29700.0
2013-08-20 10:45:00,31.82,31.84,31.82,31.83,39700.0,27.2141,27.2312,27.2141,27.2226,39700.0
2013-08-20 10:50:00,31.83,31.83,31.8,31.81,25400.0,27.2226,27.2226,27.197,27.2055,25400.0
2013-08-20 10:55:00,31.81,31.83,31.8,31.81,23300.0,27.2055,27.2226,27.197,27.2055,23300.0
2013-08-20 11:00:00,31.82,31.83,31.81,31.82,18100.0,27.2141,27.2226,27.2055,27.2141,18100.0
2013-08-20 11:05:00,31.83,31.85,31.82,31.84,29300.0,27.2226,27.2397,27.2141,27.2312,29300.0
2013-08-20 11:10:00,31.83,31.84,31.83,31.83,20700.0,27.2226,27.2312,27.2226,27.2226,20700.0
2013-08-20 11:15:00,31.83,31.84,31.82,31.83,20100.0,27.2226,27.2312,27.2141,27.2226,20100.0
2013-08-20 11:20:00,31.83,31.85,31.83,31.85,15600.0,27.2226,27.2397,27.2226,27.2397,15600.0
2013-08-20 11:25:00,31.86,31.87,31.85,31.86,99600.0,27.2483,27.2568,27.2397,27.2483,99600.0
2013-08-20 11:30:00,31.86,31.89,31.86,31.88,44100.0,27.2483,27.274,27.2483,27.2654,44100.0
2013-08-20 11:35:00,31.88,31.89,31.86,31.89,15200.0,27.2654,27.274,27.2483,27.274,15200.0
2013-08-20 11:40:00,31.89,31.9,31.88,31.9,23300.0,27.274,27.2825,27.2654,27.2825,23300.0
2013-08-20 11:45:00,31.9,31.91,31.89,31.91,42900.0,27.2825,27.2911,27.274,27.2911,42900.0
2013-08-20 11:50:00,31.91,31.91,31.9,31.9,18600.0,27.2911,27.2911,27.2825,27.2825,18600.0
2013-08-20 11:55:00,31.9,31.91,31.89,31.9,23900.0,27.2825,27.2911,27.274,27.2825,23900.0
2013-08-20 12:00:00,31.9,31.92,31.9,31.91,44400.0,27.2825,27.2996,27.2825,27.2911,44400.0
2013-08-20 12:05:00,31.91,31.92,31.89,31.89,24400.0,27.2911,27.2996,27.274,27.274,24400.0
2013-08-20 12:10:00,31.89,31.9,31.88,31.9,8700.0,27.274,27.2825,27.2654,27.2825,8700.0
2013-08-20 12:15:00,31.9,31.9,31.89,31.89,8200.0,27.2825,27.2825,27.274,27.274,8200.0
2013-08-20 12:20:00,31.9,31.9,31.88,31.89,27100.0,27.2825,27.2825,27.2654,27.274,27100.0
2013-08-20 12:25:00,31.9,31.9,31.89,31.89,3800.0,27.2825,27.2825,27.274,27.274,3800.0
2013-08-20 12:30:00,31.89,31.89,31.85,31.85,13900.0,27.274,27.274,27.2397,27.2397,13900.0
2013-08-20 12:35:00,31.85,31.86,31.84,31.85,24900.0,27.2397,27.2483,27.2312,27.2397,24900.0
2013-08-20 12:40:00,31.85,31.86,31.85,31.85,19900.0,27.2397,27.2483,27.2397,27.2397,19900.0
2013-08-20 12:45:00,31.86,31.87,31.85,31.87,20300.0,27.2483,27.2568,27.2397,27.2568,20300.0
2013-08-20 12:50:00,31.87,31.87,31.86,31.87,8200.0,27.2568,27.2568,27.2483,27.2568,8200.0
2013-08-20 12:55:00,31.87,31.89,31.87,31.88,97800.0,27.2568,27.274,27.2568,27.2654,97800.0
2013-08-20 13:00:00,31.88,31.91,31.88,31.9,16800.0,27.2654,27.2911,27.2654,27.2825,16800.0
2013-08-20 13:05:00,31.9,31.9,31.89,31.89,10400.0,27.2825,27.2825,27.274,27.274,10400.0
2013-08-20 13:10:00,31.89,31.9,31.88,31.88,9200.0,27.274,27.2825,27.2654,27.2654,9200.0
2013-08-20 13:15:00,31.88,31.89,31.88,31.88,8700.0,27.2654,27.274,27.2654,27.2654,8700.0
2013-08-20 13:20:00,31.88,31.89,31.88,31.88,9200.0,27.2654,27.274,27.2654,27.2654,9200.0
2013-08-20 13:25:00,31.87,31.87,31.84,31.85,65400.0,27.2568,27.2568,27.2312,27.2397,65400.0
2013-08-20 13:30:00,31.85,31.86,31.83,31.85,28400.0,27.2397,27.2483,27.2226,27.2397,28400.0
2013-08-20 13:35:00,31.85,31.86,31.84,31.84,20100.0,27.2397,27.2483,27.2312,27.2312,20100.0
2013-08-20 13:40:00,31.85,31.85,31.84,31.84,1800.0,27.2397,27.2397,27.2312,27.2312,1800.0
2013-08-20 13:45:00,31.85,31.86,31.84,31.86,9700.0,27.2397,27.2483,27.2312,27.2483,9700.0
2013-08-20 13:50:00,31.86,31.87,31.85,31.86,14300.0,27.2483,27.2568,27.2397,27.2483,14300.0
2013-08-20 13:55:00,31.86,31.86,31.83,31.84,21900.0,27.2483,27.2483,27.2226,27.2312,21900.0
2013-08-20 14:00:00,31.85,31.86,31.84,31.84,12900.0,27.2397,27.2483,27.2312,27.2312,12900.0
2013-08-20 14:05:00,31.84,31.85,31.83,31.84,22800.0,27.2312,27.2397,27.2226,27.2312,22800.0
2013-08-20 14:10:00,31.84,31.84,31.83,31.84,18100.0,27.2312,27.2312,27.2226,27.2312,18100.0
2013-08-20 14:15:00,31.84,31.85,31.84,31.84,9200.0,27.2312,27.2397,27.2312,27.2312,9200.0
2013-08-20 14:20:00,31.83,31.83,31.81,31.83,14300.0,27.2226,27.2226,27.2055,27.2226,14300.0
2013-08-20 14:25:00,31.82,31.86,31.82,31.84,19600.0,27.2141,27.2483,27.2141,27.2312,19600.0
2013-08-20 14:30:00,31.84,31.85,31.83,31.84,19000.0,27.2312,27.2397,27.2226,27.2312,19000.0
2013-08-20 14:35:00,31.84,31.84,31.82,31.82,12000.0,27.2312,27.2312,27.2141,27.2141,12000.0
2013-08-20 14:40:00,31.83,31.83,31.81,31.82,38700.0,27.2226,27.2226,27.2055,27.2141,38700.0
2013-08-20 14:45:00,31.82,31.83,31.8,31.83,26300.0,27.2141,27.2226,27.197,27.2226,26300.0
2013-08-20 14:50:00,31.83,31.84,31.82,31.84,22100.0,27.2226,27.2312,27.2141,27.2312,22100.0
2013-08-20 14:55:00,31.84,31.84,31.81,31.81,24200.0,27.2312,27.2312,27.2055,27.2055,24200.0
2013-08-20 15:00:00,31.82,31.83,31.82,31.82,13200.0,27.2141,27.2226,27.2141,27.2141,13200.0
2013-08-20 15:05:00,31.82,31.84,31.82,31.84,33900.0,27.2141,27.2312,27.2141,27.2312,33900.0
2013-08-20 15:10:00,31.83,31.84,31.82,31.82,40500.0,27.2226,27.2312,27.2141,27.2141,40500.0
2013-08-20 15:15:00,31.83,31.84,31.83,31.84,56400.0,27.2226,27.2312,27.2226,27.2312,56400.0
2013-08-20 15:20:00,31.84,31.84,31.81,31.82,144400.0,27.2312,27.2312,27.2055,27.2141,144400.0
2013-08-20 15:25:00,31.81,31.84,31.81,31.84,102600.0,27.2055,27.2312,27.2055,27.2312,102600.0
2013-08-20 15:30:00,31.84,31.87,31.84,31.85,82500.0,27.2312,27.2568,27.2312,27.2397,82500.0
2013-08-20 15:35:00,31.85,31.87,31.85,31.85,53700.0,27.2397,27.2568,27.2397,27.2397,53700.0
2013-08-20 15:40:00,31.84,31.86,31.84,31.84,48200.0,27.2312,27.2483,27.2312,27.2312,48200.0
2013-08-20 15:45:00,31.83,31.84,31.8,31.81,122300.0,27.2226,27.2312,27.197,27.2055,122300.0
2013-08-20 15:50:00,31.8,31.81,31.78,31.79,98500.0,27.197,27.2055,27.1799,27.1884,98500.0
2013-08-20 15:55:00,31.79,31.79,31.76,31.77,276600.0,27.1884,27.1884,27.1628,27.1713,276600.0
2013-08-21 09:30:00,31.75,31.79,31.7,31.79,150100.0,27.1542,27.1884,27.1115,27.1884,150100.0
2013-08-21 09:35:00,31.79,31.82,31.77,31.81,156000.0,27.1884,27.2141,27.1713,27.2055,156000.0
2013-08-21 09:40:00,31.82,31.85,31.81,31.84,105500.0,27.2141,27.2397,27.2055,27.2312,105500.0
2013-08-21 09:45:00,31.83,31.86,31.83,31.83,97300.0,27.2226,27.2483,27.2226,27.2226,97300.0
2013-08-21 09:50:00,31.83,31.83,31.79,31.8,72700.0,27.2226,27.2226,27.1884,27.197,72700.0
2013-08-21 09:55:00,31.79,31.83,31.78,31.82,167200.0,27.1884,27.2226,27.1799,27.2141,167200.0
2013-08-21 10:00:00,31.82,31.84,31.8,31.83,133900.0,27.2141,27.2312,27.197,27.2226,133900.0
2013-08-21 10:05:00,31.83,31.83,31.8,31.8,44900.0,27.2226,27.2226,27.197,27.197,44900.0
2013-08-21 10:10:00,31.79,31.82,31.76,31.76,82800.0,27.1884,27.2141,27.1628,27.1628,82800.0
2013-08-21 10:15:00,31.76,31.81,31.76,31.8,49100.0,27.1628,27.2055,27.1628,27.197,49100.0
2013-08-21 10:20:00,31.8,31.82,31.78,31.81,72000.0,27.197,27.2141,27.1799,27.2055,72000.0
2013-08-21 10:25:00,31.8,31.82,31.78,31.78,23900.0,27.197,27.2141,27.1799,27.1799,23900.0
2013-08-21 10:30:00,31.78,31.79,31.77,31.78,58500.0,27.1799,27.1884,27.1713,27.1799,58500.0
2013-08-21 10:35:00,31.79,31.8,31.76,31.8,71000.0,27.1884,27.197,27.1628,27.197,71000.0
2013-08-21 10:40:00,31.8,31.83,31.8,31.82,30200.0,27.197,27.2226,27.197,27.2141,30200.0
2013-08-21 10:45:00,31.82,31.83,31.8,31.82,62800.0,27.2141,27.2226,27.197,27.2141,62800.0
2013-08-21 10:50:00,31.82,31.83,31.81,31.81,22900.0,27.2141,27.2226,27.2055,27.2055,22900.0
2013-08-21 10:55:00,31.81,31.82,31.8,31.81,54600.0,27.2055,27.2141,27.197,27.2055,54600.0
2013-08-21 11:00:00,31.81,31.82,31.8,31.81,110200.0,27.2055,27.2141,27.197,27.2055,110200.0
2013-08-21 11:05:00,31.81,31.81,31.79,31.79,50200.0,27.2055,27.2055,27.1884,27.1884,50200.0
2013-08-21 11:10:00,31.79,31.81,31.78,31.81,39500.0,27.1884,27.2055,27.1799,27.2055,39500.0
2013-08-21 11:15:00,31.81,31.83,31.8,31.82,82200.0,27.2055,27.2226,27.197,27.2141,82200.0
2013-08-21 11:20:00,31.82,31.82,31.81,31.81,27700.0,27.2141,27.2141,27.2055,27.2055,27700.0
2013-08-21 11:25:00,31.81,31.81,31.78,31.79,29800.0,27.2055,27.2055,27.1799,27.1884,29800.0
2013-08-21 11:30:00,31.79,31.8,31.79,31.79,247300.0,27.1884,27.197,27.1884,27.1884,247300.0
2013-08-21 11:35:00,31.8,31.8,31.74,31.75,257300.0,27.197,27.197,27.1457,27.1542,257300.0
2013-08-21 11:40:00,31.75,31.76,31.75,31.76,37800.0,27.1542,27.1628,27.1542,27.1628,37800.0
2013-08-21 11:45:00,31.77,31.77,31.72,31.72,66800.0,27.1713,27.1713,27.1286,27.1286,66800.0
2013-08-21 11:50:00,31.72,31.72,31.7,31.72,30300.0,27.1286,27.1286,27.1115,27.1286,30300.0
2013-08-21 11:55:00,31.72,31.74,31.71,31.74,27500.0,27.1286,27.1457,27.12,27.1457,27500.0
2013-08-21 12:00:00,31.73,31.75,31.73,31.75,22200.0,27.1371,27.1542,27.1371,27.1542,22200.0
2013-08-21 12:05:00,31.75,31.76,31.75,31.76,35100.0,27.1542,27.1628,27.1542,27.1628,35100.0
2013-08-21 12:10:00,31.75,31.77,31.75,31.75,31500.0,27.1542,27.1713,27.1542,27.1542,31500.0
2013-08-21 12:15:00,31.76,31.77,31.75,31.76,29400.0,27.1628,27.1713,27.1542,27.1628,29400.0
2013-08-21 12:20:00,31.77,31.77,31.75,31.76,30900.0,27.1713,27.1713,27.1542,27.1628,30900.0
2013-08-21 12:25:00,31.77,31.77,31.76,31.76,17600.0,27.1713,27.1713,27.1628,27.1628,17600.0
2013-08-21 12:30:00,31.77,31.77,31.73,31.75,36700.0,27.1713,27.1713,27.1371,27.1542,36700.0
2013-08-21 12:35:00,31.75,31.76,31.75,31.76,9600.0,27.1542,27.1628,27.1542,27.1628,9600.0
2013-08-21 12:40:00,31.76,31.78,31.76,31.78,15500.0,27.1628,27.1799,27.1628,27.1799,15500.0
2013-08-21 12:45:00,31.77,31.78,31.76,31.76,19300.0,27.1713,27.1799,27.1628,27.1628,19300.0
2013-08-21 12:50:00,31.76,31.76,31.75,31.76,23100.0,27.1628,27.1628,27.1542,27.1628,23100.0
2013-08-21 12:55:00,31.76,31.77,31.75,31.75,16800.0,27.1628,27.1713,27.1542,27.1542,16800.0
2013-08-21 13:00:00,31.76,31.76,31.74,31.74,44300.0,27.1628,27.1628,27.1457,27.1457,44300.0
2013-08-21 13:05:00,31.74,31.75,31.72,31.75,36600.0,27.1457,27.1542,27.1286,27.1542,36600.0
2013-08-21 13:10:00,31.75,31.76,31.74,31.76,14300.0,27.1542,27.1628,27.1457,27.1628,14300.0
2013-08-21 13:15:00,31.76,31.77,31.75,31.75,15100.0,27.1628,27.1713,27.1542,27.1542,15100.0
2013-08-21 13:20:00,31.75,31.76,31.75,31.75,22200.0,27.1542,27.1628,27.1542,27.1542,22200.0
2013-08-21 13:25:00,31.76,31.77,31.76,31.77,15800.0,27.1628,27.1713,27.1628,27.1713,15800.0
2013-08-21 13:30:00,31.77,31.78,31.76,31.76,31300.0,27.1713,27.1799,27.1628,27.1628,31300.0
2013-08-21 13:35:00,31.77,31.77,31.76,31.76,30500.0,27.1713,27.1713,27.1628,27.1628,30500.0
2013-08-21 13:40:00,31.76,31.77,31.75,31.77,16800.0,27.1628,27.1713,27.1542,27.1713,16800.0
2013-08-21 13:45:00,31.77,31.78,31.77,31.78,19700.0,27.1713,27.1799,27.1713,27.1799,19700.0
2013-08-21 13:50:00,31.78,31.78,31.77,31.77,30900.0,27.1799,27.1799,27.1713,27.1713,30900.0
2013-08-21 13:55:00,31.78,31.79,31.77,31.79,20800.0,27.1799,27.1884,27.1713,27.1884,20800.0
2013-08-21 14:00:00,31.79,31.79,31.69,31.71,325500.0,27.1884,27.1884,27.1029,27.12,325500.0
2013-08-21 14:05:00,31.7,31.7,31.62,31.7,346700.0,27.1115,27.1115,27.043,27.1115,346700.0
2013-08-21 14:10:00,31.7,31.75,31.7,31.73,89900.0,27.1115,27.1542,27.1115,27.1371,89900.0
2013-08-21 14:15:00,31.74,31.8,31.74,31.76,149300.0,27.1457,27.197,27.1457,27.1628,149300.0
2013-08-21 14:20:00,31.76,31.76,31.71,31.76,90900.0,27.1628,27.1628,27.12,27.1628,90900.0
2013-08-21 14:25:00,31.76,31.8,31.76,31.77,46900.0,27.1628,27.197,27.1628,27.1713,46900.0
2013-08-21 14:30:00,31.77,31.89,31.77,31.88,84800.0,27.1713,27.274,27.1713,27.2654,84800.0
2013-08-21 14:35:00,31.88,31.92,31.87,31.87,68800.0,27.2654,27.2996,27.2568,27.2568,68800.0
2013-08-21 14:40:00,31.88,31.92,31.87,31.91,93100.0,27.2654,27.2996,27.2568,27.2911,93100.0
2013-08-21 14:45:00,31.91,31.94,31.91,31.93,48500.0,27.2911,27.3167,27.2911,27.3082,48500.0
2013-08-21 14:50:00,31.93,31.93,31.9,31.91,35600.0,27.3082,27.3082,27.2825,27.2911,35600.0
2013-08-21 14:55:00,31.9,31.93,31.9,31.9,39400.0,27.2825,27.3082,27.2825,27.2825,39400.0
2013-08-21 15:00:00,31.9,31.9,31.86,31.88,27500.0,27.2825,27.2825,27.2483,27.2654,27500.0
2013-08-21 15:05:00,31.89,31.9,31.87,31.89,42000.0,27.274,27.2825,27.2568,27.274,42000.0
2013-08-21 15:10:00,31.89,31.93,31.87,31.92,67600.0,27.274,27.3082,27.2568,27.2996,67600.0
2013-08-21 15:15:00,31.91,31.92,31.88,31.88,41300.0,27.2911,27.2996,27.2654,27.2654,41300.0
2013-08-21 15:20:00,31.88,31.88,31.86,31.86,42900.0,27.2654,27.2654,27.2483,27.2483,42900.0
2013-08-21 15:25:00,31.85,31.87,31.83,31.83,47300.0,27.2397,27.2568,27.2226,27.2226,47300.0
2013-08-21 15:30:00,31.83,31.85,31.81,31.84,85200.0,27.2226,27.2397,27.2055,27.2312,85200.0
2013-08-21 15:35:00,31.84,31.85,31.81,31.81,55100.0,27.2312,27.2397,27.2055,27.2055,55100.0
2013-08-21 15:40:00,31.81,31.81,31.75,31.78,108000.0,27.2055,27.2055,27.1542,27.1799,108000.0
2013-08-21 15:45:00,31.78,31.78,31.72,31.74,195300.0,27.1799,27.1799,27.1286,27.1457,195300.0
2013-08-21 15:50:00,31.74,31.75,31.72,31.72,215600.0,27.1457,27.1542,27.1286,27.1286,215600.0
2013-08-21 15:55:00,31.72,31.73,31.67,31.69,503600.0,27.1286,27.1371,27.0858,27.1029,503600.0
2013-08-22 09:30:00,31.79,31.82,31.75,31.78,244300.0,27.1884,27.2141,27.1542,27.1799,244300.0
2013-08-22 09:35:00,31.79,31.86,31.79,31.82,103900.0,27.1884,27.2483,27.1884,27.2141,103900.0
2013-08-22 09:40:00,31.82,31.84,31.8,31.82,65500.0,27.2141,27.2312,27.197,27.2141,65500.0
2013-08-22 09:45:00,31.82,31.83,31.8,31.8,63800.0,27.2141,27.2226,27.197,27.197,63800.0
2013-08-22 09:50:00,31.8,31.8,31.75,31.75,73000.0,27.197,27.197,27.1542,27.1542,73000.0
2013-08-22 09:55:00,31.76,31.8,31.76,31.77,166500.0,27.1628,27.197,27.1628,27.1713,166500.0
2013-08-22 10:00:00,31.77,31.78,31.75,31.75,104400.0,27.1713,27.1799,27.1542,27.1542,104400.0
2013-08-22 10:05:00,31.75,31.78,31.74,31.74,88300.0,27.1542,27.1799,27.1457,27.1457,88300.0
2013-08-22 10:10:00,31.74,31.78,31.73,31.76,66800.0,27.1457,27.1799,27.1371,27.1628,66800.0
2013-08-22 10:15:00,31.77,31.79,31.76,31.79,35600.0,27.1713,27.1884,27.1628,27.1884,35600.0
2013-08-22 10:20:00,31.79,31.8,31.78,31.79,46600.0,27.1884,27.197,27.1799,27.1884,46600.0
2013-08-22 10:25:00,31.79,31.79,31.77,31.78,57000.0,27.1884,27.1884,27.1713,27.1799,57000.0
2013-08-22 10:30:00,31.79,31.8,31.78,31.79,54900.0,27.1884,27.197,27.1799,27.1884,54900.0
2013-08-22 10:35:00,31.8,31.8,31.79,31.8,61700.0,27.197,27.197,27.1884,27.197,61700.0
2013-08-22 10:40:00,31.8,31.84,31.8,31.83,154300.0,27.197,27.2312,27.197,27.2226,154300.0
2013-08-22 10:45:00,31.83,31.85,31.82,31.82,63600.0,27.2226,27.2397,27.2141,27.2141,63600.0
2013-08-22 10:50:00,31.82,31.82,31.8,31.82,26000.0,27.2141,27.2141,27.197,27.2141,26000.0
2013-08-22 10:55:00,31.83,31.83,31.8,31.8,31300.0,27.2226,27.2226,27.197,27.197,31300.0
2013-08-22 11:00:00,31.8,31.81,31.8,31.81,43400.0,27.197,27.2055,27.197,27.2055,43400.0
2013-08-22 11:05:00,31.81,31.82,31.79,31.81,46200.0,27.2055,27.2141,27.1884,27.2055,46200.0
2013-08-22 11:10:00,31.81,31.82,31.79,31.8,22100.0,27.2055,27.2141,27.1884,27.197,22100.0
2013-08-22 11:15:00,31.8,31.81,31.78,31.81,70900.0,27.197,27.2055,27.1799,27.2055,70900.0
2013-08-22 11:20:00,31.8,31.81,31.76,31.76,34100.0,27.197,27.2055,27.1628,27.1628,34100.0
2013-08-22 11:25:00,31.76,31.76,31.75,31.76,83600.0,27.1628,27.1628,27.1542,27.1628,83600.0
2013-08-22 11:30:00,31.76,31.78,31.75,31.78,26600.0,27.1628,27.1799,27.1542,27.1799,26600.0
2013-08-22 11:35:00,31.78,31.78,31.76,31.76,42900.0,27.1799,27.1799,27.1628,27.1628,42900.0
2013-08-22 11:40:00,31.75,31.77,31.75,31.76,43200.0,27.1542,27.1713,27.1542,27.1628,43200.0
2013-08-22 11:45:00,31.76,31.79,31.76,31.78,27700.0,27.1628,27.1884,27.1628,27.1799,27700.0
2013-08-22 11:50:00,31.78,31.78,31.76,31.77,14600.0,27.1799,27.1799,27.1628,27.1713,14600.0
2013-08-22 11:55:00,31.77,31.77,31.74,31.75,90200.0,27.1713,27.1713,27.1457,27.1542,90200.0
2013-08-22 12:00:00,31.76,31.76,31.74,31.74,19600.0,27.1628,27.1628,27.1457,27.1457,19600.0
2013-08-22 12:05:00,31.75,31.76,31.74,31.75,104000.0,27.1542,27.1628,27.1457,27.1542,104000.0
2013-08-22 12:10:00,31.76,31.77,31.75,31.76,24000.0,27.1628,27.1713,27.1542,27.1628,24000.0
2013-08-22 12:15:00,31.75,31.76,31.74,31.75,25900.0,27.1542,27.1628,27.1457,27.1542,25900.0
2013-08-22 12:20:00,31.75,31.75,31.74,31.74,22900.0,27.1542,27.1542,27.1457,27.1457,22900.0
2013-08-22 12:25:00,31.74,31.74,31.71,31.71,49500.0,27.1457,27.1457,27.12,27.12,49500.0
2013-08-22 12:30:00,31.71,31.72,31.71,31.72,5600.0,27.12,27.1286,27.12,27.1286,5600.0
2013-08-22 12:35:00,31.71,31.73,31.71,31.71,74200.0,27.12,27.1371,27.12,27.12,74200.0
2013-08-22 12:40:00,31.71,31.72,31.71,31.72,10500.0,27.12,27.1286,27.12,27.1286,10500.0
2013-08-22 12:45:00,31.72,31.73,31.71,31.73,36100.0,27.1286,27.1371,27.12,27.1371,36100.0
2013-08-22 12:50:00,31.73,31.73,31.64,31.64,37300.0,27.1371,27.1371,27.0601,27.0601,37300.0
2013-08-22 12:55:00,31.64,31.65,31.64,31.64,7900.0,27.0601,27.0687,27.0601,27.0601,7900.0
2013-08-22 13:00:00,31.65,31.68,31.64,31.68,22100.0,27.0687,27.0943,27.0601,27.0943,22100.0
2013-08-22 13:05:00,31.68,31.71,31.67,31.71,23100.0,27.0943,27.12,27.0858,27.12,23100.0
2013-08-22 13:10:00,31.71,31.74,31.7,31.74,12200.0,27.12,27.1457,27.1115,27.1457,12200.0
2013-08-22 13:15:00,31.74,31.74,31.73,31.74,4700.0,27.1457,27.1457,27.1371,27.1457,4700.0
2013-08-22 13:20:00,31.74,31.78,31.73,31.78,123200.0,27.1457,27.1799,27.1371,27.1799,123200.0
2013-08-22 13:25:00,31.77,31.79,31.73,31.73,363900.0,27.1713,27.1884,27.1371,27.1371,363900.0
2013-08-22 13:30:00,31.73,31.75,31.65,31.73,685100.0,27.1371,27.1542,27.0687,27.1371,685100.0
2013-08-22 13:35:00,31.73,31.74,31.71,31.72,27800.0,27.1371,27.1457,27.12,27.1286,27800.0
2013-08-22 13:40:00,31.72,31.73,31.71,31.73,10200.0,27.1286,27.1371,27.12,27.1371,10200.0
2013-08-22 13:45:00,31.73,31.73,31.71,31.72,31600.0,27.1371,27.1371,27.12,27.1286,31600.0
2013-08-22 13:50:00,31.73,31.76,31.72,31.75,150700.0,27.1371,27.1628,27.1286,27.1542,150700.0
2013-08-22 13:55:00,31.75,31.76,31.74,31.75,23800.0,27.1542,27.1628,27.1457,27.1542,23800.0
2013-08-22 14:00:00,31.76,31.78,31.74,31.78,75600.0,27.1628,27.1799,27.1457,27.1799,75600.0
2013-08-22 14:05:00,31.78,31.78,31.77,31.78,16000.0,27.1799,27.1799,27.1713,27.1799,16000.0
2013-08-22 14:10:00,31.77,31.78,31.77,31.78,19400.0,27.1713,27.1799,27.1713,27.1799,19400.0
2013-08-22 14:15:00,31.79,31.79,31.77,31.77,18900.0,27.1884,27.1884,27.1713,27.1713,18900.0
2013-08-22 14:20:00,31.78,31.78,31.76,31.76,28100.0,27.1799,27.1799,27.1628,27.1628,28100.0
2013-08-22 14:25:00,31.77,31.77,31.76,31.77,5000.0,27.1713,27.1713,27.1628,27.1713,5000.0
2013-08-22 14:30:00,31.77,31.77,31.76,31.77,7000.0,27.1713,27.1713,27.1628,27.1713,7000.0
2013-08-22 14:35:00,31.77,31.8,31.77,31.79,26300.0,27.1713,27.197,27.1713,27.1884,26300.0
2013-08-22 14:40:00,31.8,31.84,31.79,31.83,43500.0,27.197,27.2312,27.1884,27.2226,43500.0
2013-08-22 14:45:00,31.83,31.84,31.8,31.81,121600.0,27.2226,27.2312,27.197,27.2055,121600.0
2013-08-22 14:50:00,31.81,31.82,31.81,31.82,3400.0,27.2055,27.2141,27.2055,27.2141,3400.0
2013-08-22 14:55:00,31.81,31.82,31.8,31.8,20700.0,27.2055,27.2141,27.197,27.197,20700.0
2013-08-22 15:00:00,31.8,31.8,31.78,31.78,6500.0,27.197,27.197,27.1799,27.1799,6500.0
2013-08-22 15:05:00,31.79,31.79,31.78,31.79,10000.0,27.1884,27.1884,27.1799,27.1884,10000.0
2013-08-22 15:10:00,31.79,31.79,31.77,31.78,13100.0,27.1884,27.1884,27.1713,27.1799,13100.0
2013-08-22 15:15:00,31.78,31.78,31.77,31.78,11800.0,27.1799,27.1799,27.1713,27.1799,11800.0
2013-08-22 15:20:00,31.78,31.79,31.78,31.79,7800.0,27.1799,27.1884,27.1799,27.1884,7800.0
2013-08-22 15:25:00,31.79,31.83,31.78,31.82,130800.0,27.1884,27.2226,27.1799,27.2141,130800.0
2013-08-22 15:30:00,31.83,31.84,31.82,31.83,54700.0,27.2226,27.2312,27.2141,27.2226,54700.0
2013-08-22 15:35:00,31.82,31.87,31.82,31.86,194600.0,27.2141,27.2568,27.2141,27.2483,194600.0
2013-08-22 15:40:00,31.86,31.88,31.85,31.87,237300.0,27.2483,27.2654,27.2397,27.2568,237300.0
2013-08-22 15:45:00,31.87,31.88,31.85,31.86,197600.0,27.2568,27.2654,27.2397,27.2483,197600.0
2013-08-22 15:50:00,31.86,31.86,31.83,31.85,196100.0,27.2483,27.2483,27.2226,27.2397,196100.0
2013-08-22 15:55:00,31.86,31.86,31.83,31.84,370000.0,27.2483,27.2483,27.2226,27.2312,370000.0
2013-08-23 09:30:00,32.11,32.14,32.06,32.06,204500.0,27.4621,27.4878,27.4193,27.4193,204500.0
2013-08-23 09:35:00,32.06,32.1,32.04,32.1,45800.0,27.4193,27.4536,27.4022,27.4536,45800.0
2013-08-23 09:40:00,32.11,32.11,32.05,32.05,144200.0,27.4621,27.4621,27.4108,27.4108,144200.0
2013-08-23 09:45:00,32.05,32.1,32.04,32.09,125500.0,27.4108,27.4536,27.4022,27.445,125500.0
2013-08-23 09:50:00,32.08,32.08,32.04,32.07,151900.0,27.4364,27.4364,27.4022,27.4279,151900.0
2013-08-23 09:55:00,32.06,32.06,32.02,32.04,108400.0,27.4193,27.4193,27.3851,27.4022,108400.0
2013-08-23 10:00:00,32.03,32.04,31.98,32.01,197100.0,27.3937,27.4022,27.3509,27.3766,197100.0
2013-08-23 10:05:00,32.0,32.02,31.98,32.02,97900.0,27.368,27.3851,27.3509,27.3851,97900.0
2013-08-23 10:10:00,32.02,32.05,32.0,32.05,74300.0,27.3851,27.4108,27.368,27.4108,74300.0
2013-08-23 10:15:00,32.05,32.06,32.03,32.05,51400.0,27.4108,27.4193,27.3937,27.4108,51400.0
2013-08-23 10:20:00,32.04,32.05,32.0,32.04,83200.0,27.4022,27.4108,27.368,27.4022,83200.0
2013-08-23 10:25:00,32.04,32.05,32.01,32.01,46800.0,27.4022,27.4108,27.3766,27.3766,46800.0
2013-08-23 10:30:00,32.01,32.04,32.01,32.03,63500.0,27.3766,27.4022,27.3766,27.3937,63500.0
2013-08-23 10:35:00,32.03,32.05,32.03,32.04,18000.0,27.3937,27.4108,27.3937,27.4022,18000.0
2013-08-23 10:40:00,32.05,32.06,32.03,32.03,29500.0,27.4108,27.4193,27.3937,27.3937,29500.0
2013-08-23 10:45:00,32.03,32.04,32.02,32.02,21900.0,27.3937,27.4022,27.3851,27.3851,21900.0
2013-08-23 10:50:00,32.04,32.05,32.03,32.05,26000.0,27.4022,27.4108,27.3937,27.4108,26000.0
2013-08-23 10:55:00,32.05,32.06,32.05,32.05,25000.0,27.4108,27.4193,27.4108,27.4108,25000.0
2013-08-23 11:00:00,32.05,32.06,32.03,32.03,35500.0,27.4108,27.4193,27.3937,27.3937,35500.0
2013-08-23 11:05:00,32.03,32.04,32.0,32.02,54000.0,27.3937,27.4022,27.368,27.3851,54000.0
2013-08-23 11:10:00,32.02,32.03,32.0,32.03,139500.0,27.3851,27.3937,27.368,27.3937,139500.0
2013-08-23 11:15:00,32.02,32.03,32.01,32.02,28200.0,27.3851,27.3937,27.3766,27.3851,28200.0
2013-08-23 11:20:00,32.02,32.03,31.99,32.01,76700.0,27.3851,27.3937,27.3595,27.3766,76700.0
2013-08-23 11:25:00,32.01,32.02,32.0,32.01,24700.0,27.3766,27.3851,27.368,27.3766,24700.0
2013-08-23 11:30:00,32.01,32.02,32.0,32.01,40700.0,27.3766,27.3851,27.368,27.3766,40700.0
2013-08-23 11:35:00,32.01,32.01,32.0,32.0,33200.0,27.3766,27.3766,27.368,27.368,33200.0
2013-08-23 11:40:00,32.0,32.01,31.99,31.99,19800.0,27.368,27.3766,27.3595,27.3595,19800.0
2013-08-23 11:45:00,32.0,32.01,31.99,32.01,30400.0,27.368,27.3766,27.3595,27.3766,30400.0
2013-08-23 11:50:00,32.01,32.02,31.99,32.01,28300.0,27.3766,27.3851,27.3595,27.3766,28300.0
2013-08-23 11:55:00,32.01,32.01,32.0,32.0,43600.0,27.3766,27.3766,27.368,27.368,43600.0
2013-08-23 12:00:00,32.01,32.03,32.01,32.02,20100.0,27.3766,27.3937,27.3766,27.3851,20100.0
2013-08-23 12:05:00,32.01,32.03,32.01,32.02,18100.0,27.3766,27.3937,27.3766,27.3851,18100.0
2013-08-23 12:10:00,32.02,32.02,32.0,32.01,38200.0,27.3851,27.3851,27.368,27.3766,38200.0
2013-08-23 12:15:00,32.02,32.03,32.01,32.02,25300.0,27.3851,27.3937,27.3766,27.3851,25300.0
2013-08-23 12:20:00,32.02,32.03,32.0,32.02,120300.0,27.3851,27.3937,27.368,27.3851,120300.0
2013-08-23 12:25:00,32.02,32.03,32.02,32.03,30600.0,27.3851,27.3937,27.3851,27.3937,30600.0
2013-08-23 12:30:00,32.02,32.04,32.02,32.03,27400.0,27.3851,27.4022,27.3851,27.3937,27400.0
2013-08-23 12:35:00,32.03,32.05,32.02,32.05,32200.0,27.3937,27.4108,27.3851,27.4108,32200.0
2013-08-23 12:40:00,32.05,32.06,32.04,32.05,61800.0,27.4108,27.4193,27.4022,27.4108,61800.0
2013-08-23 12:45:00,32.06,32.06,32.04,32.04,65600.0,27.4193,27.4193,27.4022,27.4022,65600.0
2013-08-23 12:50:00,32.04,32.05,32.03,32.05,105200.0,27.4022,27.4108,27.3937,27.4108,105200.0
2013-08-23 12:55:00,32.06,32.06,32.05,32.05,21800.0,27.4193,27.4193,27.4108,27.4108,21800.0
2013-08-23 13:00:00,32.05,32.05,32.04,32.05,9200.0,27.4108,27.4108,27.4022,27.4108,9200.0
2013-08-23 13:05:00,32.05,32.06,32.04,32.06,8100.0,27.4108,27.4193,27.4022,27.4193,8100.0
2013-08-23 13:10:00,32.05,32.07,32.05,32.06,87200.0,27.4108,27.4279,27.4108,27.4193,87200.0
2013-08-23 13:15:00,32.06,32.06,32.05,32.05,26500.0,27.4193,27.4193,27.4108,27.4108,26500.0
2013-08-23 13:20:00,32.05,32.06,32.05,32.05,8300.0,27.4108,27.4193,27.4108,27.4108,8300.0
2013-08-23 13:25:00,32.05,32.06,32.05,32.06,19300.0,27.4108,27.4193,27.4108,27.4193,19300.0
2013-08-23 13:30:00,32.06,32.06,32.05,32.06,31000.0,27.4193,27.4193,27.4108,27.4193,31000.0
2013-08-23 13:35:00,32.05,32.06,32.05,32.06,10000.0,27.4108,27.4193,27.4108,27.4193,10000.0
2013-08-23 13:40:00,32.05,32.07,32.05,32.07,16100.0,27.4108,27.4279,27.4108,27.4279,16100.0
2013-08-23 13:45:00,32.07,32.07,32.05,32.06,39600.0,27.4279,27.4279,27.4108,27.4193,39600.0
2013-08-23 13:50:00,32.05,32.06,32.05,32.05,6000.0,27.4108,27.4193,27.4108,27.4108,6000.0
2013-08-23 13:55:00,32.05,32.06,32.04,32.04,26500.0,27.4108,27.4193,27.4022,27.4022,26500.0
2013-08-23 14:00:00,32.04,32.05,32.02,32.02,21900.0,27.4022,27.4108,27.3851,27.3851,21900.0
2013-08-23 14:05:00,32.02,32.03,32.02,32.02,13700.0,27.3851,27.3937,27.3851,27.3851,13700.0
2013-08-23 14:10:00,32.03,32.04,32.02,32.04,26800.0,27.3937,27.4022,27.3851,27.4022,26800.0
2013-08-23 14:15:00,32.03,32.04,32.02,32.04,56900.0,27.3937,27.4022,27.3851,27.4022,56900.0
2013-08-23 14:20:00,32.04,32.05,32.03,32.03,107800.0,27.4022,27.4108,27.3937,27.3937,107800.0
2013-08-23 14:25:00,32.04,32.05,32.03,32.04,42800.0,27.4022,27.4108,27.3937,27.4022,42800.0
2013-08-23 14:30:00,32.04,32.05,32.03,32.05,125900.0,27.4022,27.4108,27.3937,27.4108,125900.0
2013-08-23 14:35:00,32.05,32.05,32.04,32.05,18700.0,27.4108,27.4108,27.4022,27.4108,18700.0
2013-08-23 14:40:00,32.04,32.05,32.03,32.04,30100.0,27.4022,27.4108,27.3937,27.4022,30100.0
2013-08-23 14:45:00,32.05,32.07,32.04,32.07,29200.0,27.4108,27.4279,27.4022,27.4279,29200.0
2013-08-23 14:50:00,32.06,32.07,32.05,32.06,34000.0,27.4193,27.4279,27.4108,27.4193,34000.0
2013-08-23 14:55:00,32.05,32.06,32.04,32.05,75500.0,27.4108,27.4193,27.4022,27.4108,75500.0
2013-08-23 15:00:00,32.05,32.05,32.04,32.05,31800.0,27.4108,27.4108,27.4022,27.4108,31800.0
2013-08-23 15:05:00,32.05,32.06,32.04,32.06,21200.0,27.4108,27.4193,27.4022,27.4193,21200.0
2013-08-23 15:10:00,32.06,32.07,32.05,32.05,70000.0,27.4193,27.4279,27.4108,27.4108,70000.0
2013-08-23 15:15:00,32.05,32.06,32.05,32.06,21100.0,27.4108,27.4193,27.4108,27.4193,21100.0
2013-08-23 15:20:00,32.06,32.08,32.06,32.08,21600.0,27.4193,27.4364,27.4193,27.4364,21600.0
2013-08-23 15:25:00,32.08,32.08,32.07,32.08,19200.0,27.4364,27.4364,27.4279,27.4364,19200.0
2013-08-23 15:30:00,32.08,32.08,32.06,32.06,125000.0,27.4364,27.4364,27.4193,27.4193,125000.0
2013-08-23 15:35:00,32.06,32.06,32.04,32.05,49300.0,27.4193,27.4193,27.4022,27.4108,49300.0
2013-08-23 15:40:00,32.06,32.07,32.05,32.07,67000.0,27.4193,27.4279,27.4108,27.4279,67000.0
2013-08-23 15:45:00,32.07,32.1,32.07,32.08,258600.0,27.4279,27.4536,27.4279,27.4364,258600.0
2013-08-23 15:50:00,32.09,32.1,32.08,32.09,276000.0,27.445,27.4536,27.4364,27.445,276000.0
2013-08-23 15:55:00,32.09,32.1,32.06,32.06,400000.0,27.445,27.4536,27.4193,27.4193,400000.0
2013-08-26 09:30:00,32.05,32.06,32.02,32.04,134800.0,27.4108,27.4193,27.3851,27.4022,134800.0
2013-08-26 09:35:00,32.03,32.05,32.01,32.05,54600.0,27.3937,27.4108,27.3766,27.4108,54600.0
2013-08-26 09:40:00,32.06,32.09,32.04,32.08,42500.0,27.4193,27.445,27.4022,27.4364,42500.0
2013-08-26 09:45:00,32.09,32.12,32.09,32.11,31300.0,27.445,27.4707,27.445,27.4621,31300.0
2013-08-26 09:50:00,32.11,32.13,32.09,32.1,67200.0,27.4621,27.4792,27.445,27.4536,67200.0
2013-08-26 09:55:00,32.09,32.1,32.07,32.08,20500.0,27.445,27.4536,27.4279,27.4364,20500.0
2013-08-26 10:00:00,32.09,32.11,32.07,32.09,63800.0,27.445,27.4621,27.4279,27.445,63800.0
2013-08-26 10:05:00,32.1,32.1,32.08,32.1,60200.0,27.4536,27.4536,27.4364,27.4536,60200.0
2013-08-26 10:10:00,32.1,32.12,32.1,32.11,61900.0,27.4536,27.4707,27.4536,27.4621,61900.0
2013-08-26 10:15:00,32.12,32.13,32.11,32.11,62400.0,27.4707,27.4792,27.4621,27.4621,62400.0
2013-08-26 10:20:00,32.11,32.12,32.09,32.1,144300.0,27.4621,27.4707,27.445,27.4536,144300.0
2013-08-26 10:25:00,32.1,32.11,32.09,32.09,35600.0,27.4536,27.4621,27.445,27.445,35600.0
2013-08-26 10:30:00,32.1,32.11,32.07,32.08,101200.0,27.4536,27.4621,27.4279,27.4364,101200.0
2013-08-26 10:35:00,32.08,32.09,32.08,32.09,106100.0,27.4364,27.445,27.4364,27.445,106100.0
2013-08-26 10:40:00,32.09,32.1,32.08,32.08,69800.0,27.445,27.4536,27.4364,27.4364,69800.0
2013-08-26 10:45:00,32.09,32.09,32.06,32.09,67900.0,27.445,27.445,27.4193,27.445,67900.0
2013-08-26 10:50:00,32.08,32.09,32.07,32.09,51700.0,27.4364,27.445,27.4279,27.445,51700.0
2013-08-26 10:55:00,32.09,32.11,32.08,32.1,54900.0,27.445,27.4621,27.4364,27.4536,54900.0
2013-08-26 11:00:00,32.1,32.12,32.09,32.1,66300.0,27.4536,27.4707,27.445,27.4536,66300.0
2013-08-26 11:05:00,32.1,32.12,32.1,32.12,34900.0,27.4536,27.4707,27.4536,27.4707,34900.0
2013-08-26 11:10:00,32.12,32.14,32.11,32.13,86800.0,27.4707,27.4878,27.4621,27.4792,86800.0
2013-08-26 11:15:00,32.13,32.14,32.11,32.11,58200.0,27.4792,27.4878,27.4621,27.4621,58200.0
2013-08-26 11:20:00,32.12,32.13,32.11,32.12,53300.0,27.4707,27.4792,27.4621,27.4707,53300.0
2013-08-26 11:25:00,32.12,32.13,32.12,32.13,70700.0,27.4707,27.4792,27.4707,27.4792,70700.0
2013-08-26 11:30:00,32.13,32.15,32.12,32.13,87500.0,27.4792,27.4963,27.4707,27.4792,87500.0
2013-08-26 11:35:00,32.14,32.16,32.13,32.15,70300.0,27.4878,27.5049,27.4792,27.4963,70300.0
2013-08-26 11:40:00,32.15,32.16,32.13,32.13,126900.0,27.4963,27.5049,27.4792,27.4792,126900.0
2013-08-26 11:45:00,32.13,32.14,32.13,32.14,48400.0,27.4792,27.4878,27.4792,27.4878,48400.0
2013-08-26 11:50:00,32.14,32.15,32.13,32.15,74700.0,27.4878,27.4963,27.4792,27.4963,74700.0
2013-08-26 11:55:00,32.15,32.15,32.13,32.14,43100.0,27.4963,27.4963,27.4792,27.4878,43100.0
2013-08-26 12:00:00,32.14,32.15,32.13,32.14,39300.0,27.4878,27.4963,27.4792,27.4878,39300.0
2013-08-26 12:05:00,32.15,32.15,32.12,32.13,58000.0,27.4963,27.4963,27.4707,27.4792,58000.0
2013-08-26 12:10:00,32.13,32.15,32.13,32.15,33700.0,27.4792,27.4963,27.4792,27.4963,33700.0
2013-08-26 12:15:00,32.15,32.16,32.15,32.16,90300.0,27.4963,27.5049,27.4963,27.5049,90300.0
2013-08-26 12:20:00,32.16,32.17,32.15,32.17,440000.0,27.5049,27.5134,27.4963,27.5134,440000.0
2013-08-26 12:25:00,32.17,32.18,32.15,32.16,132200.0,27.5134,27.522,27.4963,27.5049,132200.0
2013-08-26 12:30:00,32.16,32.18,32.16,32.17,30800.0,27.5049,27.522,27.5049,27.5134,30800.0
2013-08-26 12:35:00,32.18,32.18,32.16,32.17,50500.0,27.522,27.522,27.5049,27.5134,50500.0
2013-08-26 12:40:00,32.17,32.19,32.17,32.18,66600.0,27.5134,27.5305,27.5134,27.522,66600.0
2013-08-26 12:45:00,32.18,32.19,32.17,32.18,21800.0,27.522,27.5305,27.5134,27.522,21800.0
2013-08-26 12:50:00,32.18,32.19,32.18,32.19,29200.0,27.522,27.5305,27.522,27.5305,29200.0
2013-08-26 12:55:00,32.19,32.19,32.17,32.19,82600.0,27.5305,27.5305,27.5134,27.5305,82600.0
2013-08-26 13:00:00,32.19,32.19,32.16,32.17,83000.0,27.5305,27.5305,27.5049,27.5134,83000.0
2013-08-26 13:05:00,32.18,32.19,32.18,32.18,73000.0,27.522,27.5305,27.522,27.522,73000.0
2013-08-26 13:10:00,32.18,32.2,32.18,32.19,41800.0,27.522,27.5391,27.522,27.5305,41800.0
2013-08-26 13:15:00,32.19,32.19,32.17,32.17,23600.0,27.5305,27.5305,27.5134,27.5134,23600.0
2013-08-26 13:20:00,32.17,32.18,32.17,32.18,9500.0,27.5134,27.522,27.5134,27.522,9500.0
2013-08-26 13:25:00,32.18,32.18,32.16,32.16,15300.0,27.522,27.522,27.5049,27.5049,15300.0
2013-08-26 13:30:00,32.16,32.16,32.13,32.15,31600.0,27.5049,27.5049,27.4792,27.4963,31600.0
2013-08-26 13:35:00,32.15,32.15,32.14,32.15,14100.0,27.4963,27.4963,27.4878,27.4963,14100.0
2013-08-26 13:40:00,32.14,32.14,32.12,32.13,63900.0,27.4878,27.4878,27.4707,27.4792,63900.0
2013-08-26 13:45:00,32.13,32.13,32.12,32.12,9500.0,27.4792,27.4792,27.4707,27.4707,9500.0
2013-08-26 13:50:00,32.12,32.12,32.1,32.12,28800.0,27.4707,27.4707,27.4536,27.4707,28800.0
2013-08-26 13:55:00,32.12,32.13,32.12,32.13,15600.0,27.4707,27.4792,27.4707,27.4792,15600.0
2013-08-26 14:00:00,32.12,32.13,32.11,32.13,43600.0,27.4707,27.4792,27.4621,27.4792,43600.0
2013-08-26 14:05:00,32.13,32.13,32.11,32.12,154100.0,27.4792,27.4792,27.4621,27.4707,154100.0
2013-08-26 14:10:00,32.12,32.13,32.11,32.12,35800.0,27.4707,27.4792,27.4621,27.4707,35800.0
2013-08-26 14:15:00,32.13,32.14,32.12,32.14,17300.0,27.4792,27.4878,27.4707,27.4878,17300.0
2013-08-26 14:20:00,32.14,32.15,32.13,32.14,35300.0,27.4878,27.4963,27.4792,27.4878,35300.0
2013-08-26 14:25:00,32.13,32.14,32.13,32.13,11900.0,27.4792,27.4878,27.4792,27.4792,11900.0
2013-08-26 14:30:00,32.14,32.14,32.12,32.12,23800.0,27.4878,27.4878,27.4707,27.4707,23800.0
2013-08-26 14:35:00,32.12,32.13,32.1,32.1,49400.0,27.4707,27.4792,27.4536,27.4536,49400.0
2013-08-26 14:40:00,32.1,32.12,32.09,32.12,33100.0,27.4536,27.4707,27.445,27.4707,33100.0
2013-08-26 14:45:00,32.12,32.12,32.1,32.11,369500.0,27.4707,27.4707,27.4536,27.4621,369500.0
2013-08-26 14:50:00,32.11,32.12,32.1,32.12,201200.0,27.4621,27.4707,27.4536,27.4707,201200.0
2013-08-26 14:55:00,32.12,32.13,32.11,32.13,36900.0,27.4707,27.4792,27.4621,27.4792,36900.0
2013-08-26 15:00:00,32.13,32.13,32.12,32.12,51600.0,27.4792,27.4792,27.4707,27.4707,51600.0
2013-08-26 15:05:00,32.13,32.13,32.12,32.13,19200.0,27.4792,27.4792,27.4707,27.4792,19200.0
2013-08-26 15:10:00,32.12,32.13,32.03,32.03,123300.0,27.4707,27.4792,27.3937,27.3937,123300.0
2013-08-26 15:15:00,32.02,32.03,31.99,32.02,114400.0,27.3851,27.3937,27.3595,27.3851,114400.0
2013-08-26 15:20:00,32.02,32.03,31.92,31.95,174500.0,27.3851,27.3937,27.2996,27.3253,174500.0
2013-08-26 15:25:00,31.96,31.98,31.93,31.98,54200.0,27.3338,27.3509,27.3082,27.3509,54200.0
2013-08-26 15:30:00,31.98,32.01,31.96,32.01,99900.0,27.3509,27.3766,27.3338,27.3766,99900.0
2013-08-26 15:35:00,32.0,32.0,31.97,31.98,89400.0,27.368,27.368,27.3424,27.3509,89400.0
2013-08-26 15:40:00,31.98,32.01,31.95,31.99,375100.0,27.3509,27.3766,27.3253,27.3595,375100.0
2013-08-26 15:45:00,32.0,32.0,31.96,31.96,236100.0,27.368,27.368,27.3338,27.3338,236100.0
2013-08-26 15:50:00,31.96,31.98,31.94,31.97,230500.0,27.3338,27.3509,27.3167,27.3424,230500.0
2013-08-26 15:55:00,31.96,31.96,31.91,31.93,544100.0,27.3338,27.3338,27.2911,27.3082,544100.0
2013-08-27 09:30:00,31.62,31.67,31.57,31.64,206300.0,27.043,27.0858,27.0003,27.0601,206300.0
2013-08-27 09:35:00,31.65,31.69,31.62,31.67,86300.0,27.0687,27.1029,27.043,27.0858,86300.0
2013-08-27 09:40:00,31.68,31.68,31.65,31.68,153000.0,27.0943,27.0943,27.0687,27.0943,153000.0
2013-08-27 09:45:00,31.68,31.71,31.67,31.69,167900.0,27.0943,27.12,27.0858,27.1029,167900.0
2013-08-27 09:50:00,31.7,31.73,31.69,31.71,49400.0,27.1115,27.1371,27.1029,27.12,49400.0
2013-08-27 09:55:00,31.71,31.71,31.68,31.68,62700.0,27.12,27.12,27.0943,27.0943,62700.0
2013-08-27 10:00:00,31.68,31.71,31.65,31.66,181100.0,27.0943,27.12,27.0687,27.0772,181100.0
2013-08-27 10:05:00,31.65,31.66,31.64,31.65,72000.0,27.0687,27.0772,27.0601,27.0687,72000.0
2013-08-27 10:10:00,31.66,31.67,31.64,31.65,46700.0,27.0772,27.0858,27.0601,27.0687,46700.0
2013-08-27 10:15:00,31.65,31.66,31.63,31.64,55200.0,27.0687,27.0772,27.0516,27.0601,55200.0
2013-08-27 10:20:00,31.64,31.64,31.62,31.62,74700.0,27.0601,27.0601,27.043,27.043,74700.0
2013-08-27 10:25:00,31.62,31.62,31.57,31.58,103700.0,27.043,27.043,27.0003,27.0088,103700.0
2013-08-27 10:30:00,31.59,31.63,31.59,31.6,104100.0,27.0174,27.0516,27.0174,27.0259,104100.0
2013-08-27 10:35:00,31.6,31.63,31.59,31.62,74100.0,27.0259,27.0516,27.0174,27.043,74100.0
2013-08-27 10:40:00,31.63,31.66,31.63,31.65,177700.0,27.0516,27.0772,27.0516,27.0687,177700.0
2013-08-27 10:45:00,31.64,31.64,31.61,31.62,53200.0,27.0601,27.0601,27.0345,27.043,53200.0
2013-08-27 10:50:00,31.62,31.62,31.58,31.61,150800.0,27.043,27.043,27.0088,27.0345,150800.0
2013-08-27 10:55:00,31.6,31.67,31.6,31.65,67800.0,27.0259,27.0858,27.0259,27.0687,67800.0
2013-08-27 11:00:00,31.66,31.66,31.63,31.65,39700.0,27.0772,27.0772,27.0516,27.0687,39700.0
2013-08-27 11:05:00,31.65,31.66,31.63,31.64,52100.0,27.0687,27.0772,27.0516,27.0601,52100.0
2013-08-27 11:10:00,31.64,31.65,31.62,31.63,52500.0,27.0601,27.0687,27.043,27.0516,52500.0
2013-08-27 11:15:00,31.63,31.67,31.62,31.66,36800.0,27.0516,27.0858,27.043,27.0772,36800.0
2013-08-27 11:20:00,31.66,31.67,31.64,31.67,66400.0,27.0772,27.0858,27.0601,27.0858,66400.0
2013-08-27 11:25:00,31.67,31.7,31.66,31.69,24000.0,27.0858,27.1115,27.0772,27.1029,24000.0
2013-08-27 11:30:00,31.68,31.71,31.67,31.67,68800.0,27.0943,27.12,27.0858,27.0858,68800.0
2013-08-27 11:35:00,31.67,31.68,31.65,31.67,67600.0,27.0858,27.0943,27.0687,27.0858,67600.0
2013-08-27 11:40:00,31.66,31.67,31.63,31.63,59500.0,27.0772,27.0858,27.0516,27.0516,59500.0
2013-08-27 11:45:00,31.63,31.64,31.62,31.63,62300.0,27.0516,27.0601,27.043,27.0516,62300.0
2013-08-27 11:50:00,31.63,31.64,31.61,31.61,86900.0,27.0516,27.0601,27.0345,27.0345,86900.0
2013-08-27 11:55:00,31.61,31.64,31.61,31.64,15700.0,27.0345,27.0601,27.0345,27.0601,15700.0
2013-08-27 12:00:00,31.64,31.64,31.59,31.59,96300.0,27.0601,27.0601,27.0174,27.0174,96300.0
2013-08-27 12:05:00,31.59,31.59,31.56,31.58,106200.0,27.0174,27.0174,26.9917,27.0088,106200.0
2013-08-27 12:10:00,31.57,31.59,31.56,31.57,70900.0,27.0003,27.0174,26.9917,27.0003,70900.0
2013-08-27 12:15:00,31.56,31.56,31.54,31.56,76300.0,26.9917,26.9917,26.9746,26.9917,76300.0
2013-08-27 12:20:00,31.55,31.57,31.55,31.56,22900.0,26.9832,27.0003,26.9832,26.9917,22900.0
2013-08-27 12:25:00,31.55,31.56,31.54,31.55,46600.0,26.9832,26.9917,26.9746,26.9832,46600.0
2013-08-27 12:30:00,31.54,31.57,31.53,31.55,85700.0,26.9746,27.0003,26.9661,26.9832,85700.0
2013-08-27 12:35:00,31.55,31.57,31.54,31.55,77100.0,26.9832,27.0003,26.9746,26.9832,77100.0
2013-08-27 12:40:00,31.55,31.55,31.48,31.5,100600.0,26.9832,26.9832,26.9233,26.9404,100600.0
2013-08-27 12:45:00,31.5,31.53,31.47,31.53,64600.0,26.9404,26.9661,26.9147,26.9661,64600.0
2013-08-27 12:50:00,31.52,31.53,31.52,31.52,23100.0,26.9575,26.9661,26.9575,26.9575,23100.0
2013-08-27 12:55:00,31.53,31.54,31.49,31.5,34100.0,26.9661,26.9746,26.9318,26.9404,34100.0
2013-08-27 13:00:00,31.49,31.49,31.45,31.45,78500.0,26.9318,26.9318,26.8976,26.8976,78500.0
2013-08-27 13:05:00,31.46,31.48,31.45,31.47,26900.0,26.9062,26.9233,26.8976,26.9147,26900.0
2013-08-27 13:10:00,31.47,31.47,31.45,31.46,35000.0,26.9147,26.9147,26.8976,26.9062,35000.0
2013-08-27 13:15:00,31.46,31.47,31.42,31.42,27600.0,26.9062,26.9147,26.872,26.872,27600.0
2013-08-27 13:20:00,31.43,31.43,31.4,31.42,103600.0,26.8805,26.8805,26.8549,26.872,103600.0
2013-08-27 13:25:00,31.42,31.42,31.38,31.4,73000.0,26.872,26.872,26.8378,26.8549,73000.0
2013-08-27 13:30:00,31.41,31.43,31.4,31.43,295300.0,26.8634,26.8805,26.8549,26.8805,295300.0
2013-08-27 13:35:00,31.43,31.46,31.43,31.44,55000.0,26.8805,26.9062,26.8805,26.8891,55000.0
2013-08-27 13:40:00,31.44,31.46,31.44,31.45,52600.0,26.8891,26.9062,26.8891,26.8976,52600.0
2013-08-27 13:45:00,31.46,31.49,31.45,31.48,20600.0,26.9062,26.9318,26.8976,26.9233,20600.0
2013-08-27 13:50:00,31.48,31.49,31.46,31.46,32100.0,26.9233,26.9318,26.9062,26.9062,32100.0
2013-08-27 13:55:00,31.45,31.46,31.43,31.43,32700.0,26.8976,26.9062,26.8805,26.8805,32700.0
2013-08-27 14:00:00,31.43,31.43,31.41,31.42,29000.0,26.8805,26.8805,26.8634,26.872,29000.0
2013-08-27 14:05:00,31.41,31.42,31.39,31.39,43300.0,26.8634,26.872,26.8463,26.8463,43300.0
2013-08-27 14:10:00,31.39,31.4,31.36,31.36,52400.0,26.8463,26.8549,26.8207,26.8207,52400.0
2013-08-27 14:15:00,31.36,31.4,31.36,31.39,28600.0,26.8207,26.8549,26.8207,26.8463,28600.0
2013-08-27 14:20:00,31.38,31.4,31.35,31.36,51400.0,26.8378,26.8549,26.8121,26.8207,51400.0
2013-08-27 14:25:00,31.35,31.37,31.33,31.37,38300.0,26.8121,26.8292,26.795,26.8292,38300.0
2013-08-27 14:30:00,31.36,31.38,31.35,31.35,41400.0,26.8207,26.8378,26.8121,26.8121,41400.0
2013-08-27 14:35:00,31.35,31.36,31.33,31.36,47900.0,26.8121,26.8207,26.795,26.8207,47900.0
2013-08-27 14:40:00,31.36,31.39,31.34,31.38,43700.0,26.8207,26.8463,26.8036,26.8378,43700.0
2013-08-27 14:45:00,31.39,31.41,31.39,31.39,36100.0,26.8463,26.8634,26.8463,26.8463,36100.0
2013-08-27 14:50:00,31.39,31.39,31.38,31.39,30900.0,26.8463,26.8463,26.8378,26.8463,30900.0
2013-08-27 14:55:00,31.39,31.42,31.39,31.4,47200.0,26.8463,26.872,26.8463,26.8549,47200.0
2013-08-27 15:00:00,31.39,31.44,31.38,31.43,19500.0,26.8463,26.8891,26.8378,26.8805,19500.0
2013-08-27 15:05:00,31.43,31.45,31.39,31.4,57800.0,26.8805,26.8976,26.8463,26.8549,57800.0
2013-08-27 15:10:00,31.41,31.41,31.35,31.37,56200.0,26.8634,26.8634,26.8121,26.8292,56200.0
2013-08-27 15:15:00,31.37,31.38,31.34,31.35,35900.0,26.8292,26.8378,26.8036,26.8121,35900.0
2013-08-27 15:20:00,31.36,31.39,31.35,31.36,49700.0,26.8207,26.8463,26.8121,26.8207,49700.0
2013-08-27 15:25:00,31.36,31.37,31.32,31.35,94600.0,26.8207,26.8292,26.7865,26.8121,94600.0
2013-08-27 15:30:00,31.35,31.36,31.31,31.32,159600.0,26.8121,26.8207,26.7779,26.7865,159600.0
2013-08-27 15:35:00,31.31,31.36,31.29,31.32,238200.0,26.7779,26.8207,26.7608,26.7865,238200.0
2013-08-27 15:40:00,31.32,31.37,31.32,31.37,136300.0,26.7865,26.8292,26.7865,26.8292,136300.0
2013-08-27 15:45:00,31.36,31.4,31.35,31.37,220700.0,26.8207,26.8549,26.8121,26.8292,220700.0
2013-08-27 15:50:00,31.37,31.37,31.34,31.34,243100.0,26.8292,26.8292,26.8036,26.8036,243100.0
2013-08-27 15:55:00,31.34,31.38,31.33,31.34,641600.0,26.8036,26.8378,26.795,26.8036,641600.0
2013-08-28 09:30:00,31.32,31.43,31.3,31.41,120700.0,26.7865,26.8805,26.7694,26.8634,120700.0
2013-08-28 09:35:00,31.41,31.47,31.39,31.46,54000.0,26.8634,26.9147,26.8463,26.9062,54000.0
2013-08-28 09:40:00,31.47,31.5,31.45,31.49,42400.0,26.9147,26.9404,26.8976,26.9318,42400.0
2013-08-28 09:45:00,31.49,31.51,31.46,31.5,47600.0,26.9318,26.949,26.9062,26.9404,47600.0
2013-08-28 09:50:00,31.5,31.5,31.46,31.46,59500.0,26.9404,26.9404,26.9062,26.9062,59500.0
2013-08-28 09:55:00,31.46,31.47,31.43,31.44,43600.0,26.9062,26.9147,26.8805,26.8891,43600.0
2013-08-28 10:00:00,31.43,31.47,31.41,31.42,63300.0,26.8805,26.9147,26.8634,26.872,63300.0
2013-08-28 10:05:00,31.42,31.42,31.38,31.38,99500.0,26.872,26.872,26.8378,26.8378,99500.0
2013-08-28 10:10:00,31.38,31.44,31.38,31.41,50000.0,26.8378,26.8891,26.8378,26.8634,50000.0
2013-08-28 10:15:00,31.42,31.46,31.42,31.46,40800.0,26.872,26.9062,26.872,26.9062,40800.0
2013-08-28 10:20:00,31.46,31.46,31.42,31.45,48800.0,26.9062,26.9062,26.872,26.8976,48800.0
2013-08-28 10:25:00,31.45,31.45,31.43,31.44,38100.0,26.8976,26.8976,26.8805,26.8891,38100.0
2013-08-28 10:30:00,31.43,31.45,31.41,31.45,55700.0,26.8805,26.8976,26.8634,26.8976,55700.0
2013-08-28 10:35:00,31.45,31.46,31.42,31.45,58500.0,26.8976,26.9062,26.872,26.8976,58500.0
2013-08-28 10:40:00,31.44,31.45,31.42,31.44,17200.0,26.8891,26.8976,26.872,26.8891,17200.0
2013-08-28 10:45:00,31.44,31.46,31.42,31.44,131900.0,26.8891,26.9062,26.872,26.8891,131900.0
2013-08-28 10:50:00,31.43,31.44,31.43,31.44,38400.0,26.8805,26.8891,26.8805,26.8891,38400.0
2013-08-28 10:55:00,31.44,31.46,31.44,31.46,53000.0,26.8891,26.9062,26.8891,26.9062,53000.0
2013-08-28 11:00:00,31.46,31.46,31.44,31.45,78000.0,26.9062,26.9062,26.8891,26.8976,78000.0
2013-08-28 11:05:00,31.45,31.46,31.44,31.46,28700.0,26.8976,26.9062,26.8891,26.9062,28700.0
2013-08-28 11:10:00,31.46,31.47,31.45,31.46,92300.0,26.9062,26.9147,26.8976,26.9062,92300.0
2013-08-28 11:15:00,31.45,31.45,31.43,31.43,33300.0,26.8976,26.8976,26.8805,26.8805,33300.0
2013-08-28 11:20:00,31.43,31.45,31.43,31.45,25600.0,26.8805,26.8976,26.8805,26.8976,25600.0
2013-08-28 11:25:00,31.45,31.45,31.41,31.41,52900.0,26.8976,26.8976,26.8634,26.8634,52900.0
2013-08-28 11:30:00,31.41,31.42,31.39,31.39,32400.0,26.8634,26.872,26.8463,26.8463,32400.0
2013-08-28 11:35:00,31.39,31.41,31.39,31.4,170500.0,26.8463,26.8634,26.8463,26.8549,170500.0
2013-08-28 11:40:00,31.4,31.42,31.38,31.42,43000.0,26.8549,26.872,26.8378,26.872,43000.0
2013-08-28 11:45:00,31.42,31.43,31.41,31.41,14800.0,26.872,26.8805,26.8634,26.8634,14800.0
2013-08-28 11:50:00,31.41,31.45,31.41,31.45,29000.0,26.8634,26.8976,26.8634,26.8976,29000.0
2013-08-28 11:55:00,31.44,31.46,31.44,31.46,12600.0,26.8891,26.9062,26.8891,26.9062,12600.0
2013-08-28 12:00:00,31.45,31.46,31.44,31.45,24600.0,26.8976,26.9062,26.8891,26.8976,24600.0
2013-08-28 12:05:00,31.44,31.45,31.44,31.45,29000.0,26.8891,26.8976,26.8891,26.8976,29000.0
2013-08-28 12:10:00,31.44,31.45,31.43,31.44,44200.0,26.8891,26.8976,26.8805,26.8891,44200.0
2013-08-28 12:15:00,31.44,31.46,31.43,31.44,53300.0,26.8891,26.9062,26.8805,26.8891,53300.0
2013-08-28 12:20:00,31.43,31.45,31.43,31.44,42300.0,26.8805,26.8976,26.8805,26.8891,42300.0
2013-08-28 12:25:00,31.45,31.47,31.44,31.47,43500.0,26.8976,26.9147,26.8891,26.9147,43500.0
2013-08-28 12:30:00,31.47,31.48,31.46,31.47,81300.0,26.9147,26.9233,26.9062,26.9147,81300.0
2013-08-28 12:35:00,31.47,31.49,31.47,31.49,20400.0,26.9147,26.9318,26.9147,26.9318,20400.0
2013-08-28 12:40:00,31.48,31.49,31.46,31.48,26000.0,26.9233,26.9318,26.9062,26.9233,26000.0
2013-08-28 12:45:00,31.48,31.5,31.48,31.49,33600.0,26.9233,26.9404,26.9233,26.9318,33600.0
2013-08-28 12:50:00,31.5,31.51,31.49,31.51,22900.0,26.9404,26.949,26.9318,26.949,22900.0
2013-08-28 12:55:00,31.51,31.52,31.5,31.5,31200.0,26.949,26.9575,26.9404,26.9404,31200.0
2013-08-28 13:00:00,31.5,31.53,31.5,31.52,57700.0,26.9404,26.9661,26.9404,26.9575,57700.0
2013-08-28 13:05:00,31.52,31.54,31.52,31.54,23200.0,26.9575,26.9746,26.9575,26.9746,23200.0
2013-08-28 13:10:00,31.54,31.54,31.52,31.52,37500.0,26.9746,26.9746,26.9575,26.9575,37500.0
2013-08-28 13:15:00,31.53,31.53,31.49,31.51,47500.0,26.9661,26.9661,26.9318,26.949,47500.0
2013-08-28 13:20:00,31.51,31.51,31.49,31.51,13700.0,26.949,26.949,26.9318,26.949,13700.0
2013-08-28 13:25:00,31.51,31.52,31.5,31.52,29300.0,26.949,26.9575,26.9404,26.9575,29300.0
2013-08-28 13:30:00,31.52,31.52,31.48,31.48,47000.0,26.9575,26.9575,26.9233,26.9233,47000.0
2013-08-28 13:35:00,31.49,31.5,31.48,31.5,21400.0,26.9318,26.9404,26.9233,26.9404,21400.0
2013-08-28 13:40:00,31.5,31.51,31.49,31.51,43700.0,26.9404,26.949,26.9318,26.949,43700.0
2013-08-28 13:45:00,31.5,31.52,31.5,31.52,25600.0,26.9404,26.9575,26.9404,26.9575,25600.0
2013-08-28 13:50:00,31.52,31.52,31.49,31.5,166200.0,26.9575,26.9575,26.9318,26.9404,166200.0
2013-08-28 13:55:00,31.5,31.52,31.49,31.52,84900.0,26.9404,26.9575,26.9318,26.9575,84900.0
2013-08-28 14:00:00,31.52,31.53,31.51,31.53,17400.0,26.9575,26.9661,26.949,26.9661,17400.0
2013-08-28 14:05:00,31.53,31.53,31.48,31.49,25300.0,26.9661,26.9661,26.9233,26.9318,25300.0
2013-08-28 14:10:00,31.48,31.48,31.45,31.46,23900.0,26.9233,26.9233,26.8976,26.9062,23900.0
2013-08-28 14:15:00,31.46,31.47,31.44,31.44,43600.0,26.9062,26.9147,26.8891,26.8891,43600.0
2013-08-28 14:20:00,31.45,31.46,31.44,31.46,20600.0,26.8976,26.9062,26.8891,26.9062,20600.0
2013-08-28 14:25:00,31.45,31.46,31.43,31.43,64700.0,26.8976,26.9062,26.8805,26.8805,64700.0
2013-08-28 14:30:00,31.43,31.45,31.43,31.44,44700.0,26.8805,26.8976,26.8805,26.8891,44700.0
2013-08-28 14:35:00,31.44,31.44,31.4,31.41,90500.0,26.8891,26.8891,26.8549,26.8634,90500.0
2013-08-28 14:40:00,31.41,31.43,31.41,31.42,44200.0,26.8634,26.8805,26.8634,26.872,44200.0
2013-08-28 14:45:00,31.42,31.44,31.4,31.43,47400.0,26.872,26.8891,26.8549,26.8805,47400.0
2013-08-28 14:50:00,31.43,31.44,31.43,31.44,27900.0,26.8805,26.8891,26.8805,26.8891,27900.0
2013-08-28 14:55:00,31.44,31.45,31.43,31.43,37100.0,26.8891,26.8976,26.8805,26.8805,37100.0
2013-08-28 15:00:00,31.43,31.44,31.42,31.44,25600.0,26.8805,26.8891,26.872,26.8891,25600.0
2013-08-28 15:05:00,31.44,31.46,31.42,31.46,45300.0,26.8891,26.9062,26.872,26.9062,45300.0
2013-08-28 15:10:00,31.46,31.49,31.46,31.49,58300.0,26.9062,26.9318,26.9062,26.9318,58300.0
2013-08-28 15:15:00,31.49,31.49,31.46,31.46,30200.0,26.9318,26.9318,26.9062,26.9062,30200.0
2013-08-28 15:20:00,31.46,31.5,31.46,31.49,60100.0,26.9062,26.9404,26.9062,26.9318,60100.0
2013-08-28 15:25:00,31.49,31.49,31.47,31.48,21800.0,26.9318,26.9318,26.9147,26.9233,21800.0
2013-08-28 15:30:00,31.48,31.5,31.47,31.5,28600.0,26.9233,26.9404,26.9147,26.9404,28600.0
2013-08-28 15:35:00,31.5,31.5,31.46,31.46,77200.0,26.9404,26.9404,26.9062,26.9062,77200.0
2013-08-28 15:40:00,31.46,31.46,31.43,31.44,79000.0,26.9062,26.9062,26.8805,26.8891,79000.0
2013-08-28 15:45:00,31.44,31.45,31.4,31.41,101900.0,26.8891,26.8976,26.8549,26.8634,101900.0
2013-08-28 15:50:00,31.4,31.42,31.4,31.4,132400.0,26.8549,26.872,26.8549,26.8549,132400.0
2013-08-28 15:55:00,31.4,31.41,31.38,31.39,513100.0,26.8549,26.8634,26.8378,26.8463,513100.0
2013-08-29 09:30:00,31.44,31.49,31.4,31.49,110900.0,26.8891,26.9318,26.8549,26.9318,110900.0
2013-08-29 09:35:00,31.49,31.57,31.49,31.56,145900.0,26.9318,27.0003,26.9318,26.9917,145900.0
2013-08-29 09:40:00,31.56,31.57,31.54,31.55,135400.0,26.9917,27.0003,26.9746,26.9832,135400.0
2013-08-29 09:45:00,31.55,31.59,31.55,31.56,306300.0,26.9832,27.0174,26.9832,26.9917,306300.0
2013-08-29 09:50:00,31.55,31.59,31.55,31.58,63800.0,26.9832,27.0174,26.9832,27.0088,63800.0
2013-08-29 09:55:00,31.59,31.6,31.56,31.57,59600.0,27.0174,27.0259,26.9917,27.0003,59600.0
2013-08-29 10:00:00,31.57,31.6,31.57,31.58,45100.0,27.0003,27.0259,27.0003,27.0088,45100.0
2013-08-29 10:05:00,31.58,31.6,31.55,31.58,36000.0,27.0088,27.0259,26.9832,27.0088,36000.0
2013-08-29 10:10:00,31.59,31.6,31.57,31.59,129500.0,27.0174,27.0259,27.0003,27.0174,129500.0
2013-08-29 10:15:00,31.6,31.61,31.58,31.61,138300.0,27.0259,27.0345,27.0088,27.0345,138300.0
2013-08-29 10:20:00,31.61,31.62,31.57,31.58,50600.0,27.0345,27.043,27.0003,27.0088,50600.0
2013-08-29 10:25:00,31.57,31.6,31.57,31.59,49600.0,27.0003,27.0259,27.0003,27.0174,49600.0
2013-08-29 10:30:00,31.59,31.62,31.59,31.62,30400.0,27.0174,27.043,27.0174,27.043,30400.0
2013-08-29 10:35:00,31.62,31.67,31.61,31.66,96800.0,27.043,27.0858,27.0345,27.0772,96800.0
2013-08-29 10:40:00,31.66,31.69,31.65,31.69,61400.0,27.0772,27.1029,27.0687,27.1029,61400.0
2013-08-29 10:45:00,31.69,31.7,31.67,31.67,58400.0,27.1029,27.1115,27.0858,27.0858,58400.0
2013-08-29 10:50:00,31.67,31.68,31.66,31.67,37900.0,27.0858,27.0943,27.0772,27.0858,37900.0
2013-08-29 10:55:00,31.67,31.69,31.67,31.67,51700.0,27.0858,27.1029,27.0858,27.0858,51700.0
2013-08-29 11:00:00,31.67,31.69,31.67,31.69,80500.0,27.0858,27.1029,27.0858,27.1029,80500.0
2013-08-29 11:05:00,31.68,31.69,31.67,31.68,33600.0,27.0943,27.1029,27.0858,27.0943,33600.0
2013-08-29 11:10:00,31.68,31.69,31.67,31.68,17700.0,27.0943,27.1029,27.0858,27.0943,17700.0
2013-08-29 11:15:00,31.69,31.69,31.67,31.68,15500.0,27.1029,27.1029,27.0858,27.0943,15500.0
2013-08-29 11:20:00,31.68,31.71,31.68,31.69,29500.0,27.0943,27.12,27.0943,27.1029,29500.0
2013-08-29 11:25:00,31.69,31.71,31.68,31.7,45300.0,27.1029,27.12,27.0943,27.1115,45300.0
2013-08-29 11:30:00,31.7,31.71,31.69,31.69,23700.0,27.1115,27.12,27.1029,27.1029,23700.0
2013-08-29 11:35:00,31.69,31.69,31.68,31.68,27300.0,27.1029,27.1029,27.0943,27.0943,27300.0
2013-08-29 11:40:00,31.69,31.7,31.68,31.7,11400.0,27.1029,27.1115,27.0943,27.1115,11400.0
2013-08-29 11:45:00,31.7,31.71,31.69,31.69,21700.0,27.1115,27.12,27.1029,27.1029,21700.0
2013-08-29 11:50:00,31.7,31.7,31.68,31.68,17900.0,27.1115,27.1115,27.0943,27.0943,17900.0
2013-08-29 11:55:00,31.68,31.7,31.68,31.7,25300.0,27.0943,27.1115,27.0943,27.1115,25300.0
2013-08-29 12:00:00,31.7,31.71,31.69,31.7,17200.0,27.1115,27.12,27.1029,27.1115,17200.0
2013-08-29 12:05:00,31.7,31.71,31.68,31.68,37000.0,27.1115,27.12,27.0943,27.0943,37000.0
2013-08-29 12:10:00,31.68,31.68,31.65,31.68,36600.0,27.0943,27.0943,27.0687,27.0943,36600.0
2013-08-29 12:15:00,31.67,31.68,31.65,31.67,24200.0,27.0858,27.0943,27.0687,27.0858,24200.0
2013-08-29 12:20:00,31.67,31.67,31.65,31.66,14900.0,27.0858,27.0858,27.0687,27.0772,14900.0
2013-08-29 12:25:00,31.66,31.68,31.66,31.67,25200.0,27.0772,27.0943,27.0772,27.0858,25200.0
2013-08-29 12:30:00,31.67,31.68,31.66,31.67,29100.0,27.0858,27.0943,27.0772,27.0858,29100.0
2013-08-29 12:35:00,31.66,31.67,31.66,31.66,18900.0,27.0772,27.0858,27.0772,27.0772,18900.0
2013-08-29 12:40:00,31.66,31.66,31.65,31.65,21600.0,27.0772,27.0772,27.0687,27.0687,21600.0
2013-08-29 12:45:00,31.65,31.67,31.64,31.67,31800.0,27.0687,27.0858,27.0601,27.0858,31800.0
2013-08-29 12:50:00,31.66,31.67,31.66,31.67,36700.0,27.0772,27.0858,27.0772,27.0858,36700.0
2013-08-29 12:55:00,31.67,31.68,31.66,31.67,28200.0,27.0858,27.0943,27.0772,27.0858,28200.0
2013-08-29 13:00:00,31.67,31.67,31.65,31.67,21300.0,27.0858,27.0858,27.0687,27.0858,21300.0
2013-08-29 13:05:00,31.68,31.7,31.67,31.68,42000.0,27.0943,27.1115,27.0858,27.0943,42000.0
2013-08-29 13:10:00,31.68,31.68,31.66,31.66,13200.0,27.0943,27.0943,27.0772,27.0772,13200.0
2013-08-29 13:15:00,31.67,31.67,31.66,31.67,13500.0,27.0858,27.0858,27.0772,27.0858,13500.0
2013-08-29 13:20:00,31.67,31.67,31.63,31.63,31500.0,27.0858,27.0858,27.0516,27.0516,31500.0
2013-08-29 13:25:00,31.62,31.64,31.61,31.63,175500.0,27.043,27.0601,27.0345,27.0516,175500.0
2013-08-29 13:30:00,31.63,31.63,31.59,31.59,77600.0,27.0516,27.0516,27.0174,27.0174,77600.0
2013-08-29 13:35:00,31.59,31.6,31.59,31.6,12800.0,27.0174,27.0259,27.0174,27.0259,12800.0
2013-08-29 13:40:00,31.59,31.61,31.59,31.6,39900.0,27.0174,27.0345,27.0174,27.0259,39900.0
2013-08-29 13:45:00,31.61,31.61,31.6,31.6,26100.0,27.0345,27.0345,27.0259,27.0259,26100.0
2013-08-29 13:50:00,31.6,31.61,31.58,31.58,34300.0,27.0259,27.0345,27.0088,27.0088,34300.0
2013-08-29 13:55:00,31.58,31.6,31.58,31.59,48800.0,27.0088,27.0259,27.0088,27.0174,48800.0
2013-08-29 14:00:00,31.59,31.63,31.59,31.63,108800.0,27.0174,27.0516,27.0174,27.0516,108800.0
2013-08-29 14:05:00,31.63,31.64,31.62,31.63,23500.0,27.0516,27.0601,27.043,27.0516,23500.0
2013-08-29 14:10:00,31.64,31.64,31.62,31.62,31600.0,27.0601,27.0601,27.043,27.043,31600.0
2013-08-29 14:15:00,31.62,31.62,31.59,31.61,27400.0,27.043,27.043,27.0174,27.0345,27400.0
2013-08-29 14:20:00,31.6,31.64,31.6,31.63,45800.0,27.0259,27.0601,27.0259,27.0516,45800.0
2013-08-29 14:25:00,31.64,31.64,31.62,31.62,32200.0,27.0601,27.0601,27.043,27.043,32200.0
2013-08-29 14:30:00,31.62,31.65,31.62,31.65,46000.0,27.043,27.0687,27.043,27.0687,46000.0
2013-08-29 14:35:00,31.65,31.66,31.63,31.64,50500.0,27.0687,27.0772,27.0516,27.0601,50500.0
2013-08-29 14:40:00,31.63,31.65,31.63,31.63,70000.0,27.0516,27.0687,27.0516,27.0516,70000.0
2013-08-29 14:45:00,31.64,31.65,31.64,31.64,37600.0,27.0601,27.0687,27.0601,27.0601,37600.0
2013-08-29 14:50:00,31.64,31.65,31.63,31.64,63100.0,27.0601,27.0687,27.0516,27.0601,63100.0
2013-08-29 14:55:00,31.63,31.65,31.63,31.64,19600.0,27.0516,27.0687,27.0516,27.0601,19600.0
2013-08-29 15:00:00,31.65,31.65,31.61,31.62,75400.0,27.0687,27.0687,27.0345,27.043,75400.0
2013-08-29 15:05:00,31.62,31.63,31.6,31.63,49600.0,27.043,27.0516,27.0259,27.0516,49600.0
2013-08-29 15:10:00,31.63,31.64,31.61,31.62,45500.0,27.0516,27.0601,27.0345,27.043,45500.0
2013-08-29 15:15:00,31.63,31.65,31.63,31.63,52800.0,27.0516,27.0687,27.0516,27.0516,52800.0
2013-08-29 15:20:00,31.63,31.64,31.62,31.62,50500.0,27.0516,27.0601,27.043,27.043,50500.0
2013-08-29 15:25:00,31.62,31.62,31.57,31.58,42600.0,27.043,27.043,27.0003,27.0088,42600.0
2013-08-29 15:30:00,31.58,31.58,31.54,31.55,68600.0,27.0088,27.0088,26.9746,26.9832,68600.0
2013-08-29 15:35:00,31.55,31.57,31.55,31.57,84600.0,26.9832,27.0003,26.9832,27.0003,84600.0
2013-08-29 15:40:00,31.56,31.6,31.55,31.6,68000.0,26.9917,27.0259,26.9832,27.0259,68000.0
2013-08-29 15:45:00,31.6,31.6,31.58,31.59,189200.0,27.0259,27.0259,27.0088,27.0174,189200.0
2013-08-29 15:50:00,31.58,31.59,31.57,31.57,77100.0,27.0088,27.0174,27.0003,27.0003,77100.0
2013-08-29 15:55:00,31.57,31.59,31.54,31.55,443400.0,27.0003,27.0174,26.9746,26.9832,443400.0
2013-08-30 09:30:00,31.62,31.62,31.55,31.57,111000.0,27.043,27.043,26.9832,27.0003,111000.0
2013-08-30 09:35:00,31.57,31.57,31.52,31.53,55300.0,27.0003,27.0003,26.9575,26.9661,55300.0
2013-08-30 09:40:00,31.53,31.54,31.51,31.52,93000.0,26.9661,26.9746,26.949,26.9575,93000.0
2013-08-30 09:45:00,31.51,31.59,31.51,31.52,44100.0,26.949,27.0174,26.949,26.9575,44100.0
2013-08-30 09:50:00,31.52,31.57,31.52,31.57,52900.0,26.9575,27.0003,26.9575,27.0003,52900.0
2013-08-30 09:55:00,31.56,31.57,31.51,31.54,204400.0,26.9917,27.0003,26.949,26.9746,204400.0
2013-08-30 10:00:00,31.54,31.54,31.48,31.48,873500.0,26.9746,26.9746,26.9233,26.9233,873500.0
2013-08-30 10:05:00,31.48,31.5,31.48,31.49,178700.0,26.9233,26.9404,26.9233,26.9318,178700.0
2013-08-30 10:10:00,31.48,31.48,31.45,31.47,225600.0,26.9233,26.9233,26.8976,26.9147,225600.0
2013-08-30 10:15:00,31.46,31.48,31.45,31.48,48700.0,26.9062,26.9233,26.8976,26.9233,48700.0
2013-08-30 10:20:00,31.48,31.5,31.47,31.47,81400.0,26.9233,26.9404,26.9147,26.9147,81400.0
2013-08-30 10:25:00,31.46,31.47,31.44,31.45,36600.0,26.9062,26.9147,26.8891,26.8976,36600.0
2013-08-30 10:30:00,31.44,31.49,31.43,31.48,48100.0,26.8891,26.9318,26.8805,26.9233,48100.0
2013-08-30 10:35:00,31.48,31.48,31.45,31.46,27800.0,26.9233,26.9233,26.8976,26.9062,27800.0
2013-08-30 10:40:00,31.46,31.46,31.41,31.42,79300.0,26.9062,26.9062,26.8634,26.872,79300.0
2013-08-30 10:45:00,31.42,31.42,31.38,31.41,70200.0,26.872,26.872,26.8378,26.8634,70200.0
2013-08-30 10:50:00,31.4,31.41,31.38,31.38,42100.0,26.8549,26.8634,26.8378,26.8378,42100.0
2013-08-30 10:55:00,31.39,31.43,31.39,31.42,33700.0,26.8463,26.8805,26.8463,26.872,33700.0
2013-08-30 11:00:00,31.41,31.44,31.39,31.44,40700.0,26.8634,26.8891,26.8463,26.8891,40700.0
2013-08-30 11:05:00,31.44,31.44,31.42,31.43,31700.0,26.8891,26.8891,26.872,26.8805,31700.0
2013-08-30 11:10:00,31.43,31.44,31.42,31.44,52100.0,26.8805,26.8891,26.872,26.8891,52100.0
2013-08-30 11:15:00,31.43,31.43,31.41,31.41,16700.0,26.8805,26.8805,26.8634,26.8634,16700.0
2013-08-30 11:20:00,31.41,31.43,31.41,31.42,25600.0,26.8634,26.8805,26.8634,26.872,25600.0
2013-08-30 11:25:00,31.43,31.45,31.42,31.42,44900.0,26.8805,26.8976,26.872,26.872,44900.0
2013-08-30 11:30:00,31.41,31.43,31.41,31.41,65500.0,26.8634,26.8805,26.8634,26.8634,65500.0
2013-08-30 11:35:00,31.4,31.41,31.38,31.38,39300.0,26.8549,26.8634,26.8378,26.8378,39300.0
2013-08-30 11:40:00,31.38,31.4,31.37,31.39,244300.0,26.8378,26.8549,26.8292,26.8463,244300.0
2013-08-30 11:45:00,31.39,31.42,31.39,31.41,78900.0,26.8463,26.872,26.8463,26.8634,78900.0
2013-08-30 11:50:00,31.41,31.42,31.4,31.41,28900.0,26.8634,26.872,26.8549,26.8634,28900.0
2013-08-30 11:55:00,31.41,31.42,31.38,31.4,23100.0,26.8634,26.872,26.8378,26.8549,23100.0
2013-08-30 12:00:00,31.39,31.39,31.38,31.39,18600.0,26.8463,26.8463,26.8378,26.8463,18600.0
2013-08-30 12:05:00,31.4,31.42,31.4,31.41,34600.0,26.8549,26.872,26.8549,26.8634,34600.0
2013-08-30 12:10:00,31.41,31.44,31.41,31.43,27600.0,26.8634,26.8891,26.8634,26.8805,27600.0
2013-08-30 12:15:00,31.43,31.44,31.43,31.43,22800.0,26.8805,26.8891,26.8805,26.8805,22800.0
2013-08-30 12:20:00,31.44,31.44,31.41,31.41,59000.0,26.8891,26.8891,26.8634,26.8634,59000.0
2013-08-30 12:25:00,31.41,31.44,31.41,31.43,113500.0,26.8634,26.8891,26.8634,26.8805,113500.0
2013-08-30 12:30:00,31.42,31.43,31.4,31.41,22300.0,26.872,26.8805,26.8549,26.8634,22300.0
2013-08-30 12:35:00,31.41,31.41,31.39,31.39,109000.0,26.8634,26.8634,26.8463,26.8463,109000.0
2013-08-30 12:40:00,31.39,31.39,31.38,31.39,18800.0,26.8463,26.8463,26.8378,26.8463,18800.0
2013-08-30 12:45:00,31.39,31.41,31.39,31.41,54600.0,26.8463,26.8634,26.8463,26.8634,54600.0
2013-08-30 12:50:00,31.41,31.41,31.39,31.4,69900.0,26.8634,26.8634,26.8463,26.8549,69900.0
2013-08-30 12:55:00,31.4,31.42,31.39,31.42,96800.0,26.8549,26.872,26.8463,26.872,96800.0
2013-08-30 13:00:00,31.41,31.41,31.36,31.36,141400.0,26.8634,26.8634,26.8207,26.8207,141400.0
2013-08-30 13:05:00,31.36,31.38,31.33,31.33,147400.0,26.8207,26.8378,26.795,26.795,147400.0
2013-08-30 13:10:00,31.33,31.4,31.32,31.4,97600.0,26.795,26.8549,26.7865,26.8549,97600.0
2013-08-30 13:15:00,31.41,31.47,31.4,31.45,112300.0,26.8634,26.9147,26.8549,26.8976,112300.0
2013-08-30 13:20:00,31.45,31.46,31.41,31.43,60800.0,26.8976,26.9062,26.8634,26.8805,60800.0
2013-08-30 13:25:00,31.43,31.45,31.42,31.45,25000.0,26.8805,26.8976,26.872,26.8976,25000.0
2013-08-30 13:30:00,31.46,31.46,31.43,31.44,15300.0,26.9062,26.9062,26.8805,26.8891,15300.0
2013-08-30 13:35:00,31.44,31.45,31.44,31.45,23200.0,26.8891,26.8976,26.8891,26.8976,23200.0
2013-08-30 13:40:00,31.44,31.45,31.43,31.43,36400.0,26.8891,26.8976,26.8805,26.8805,36400.0
2013-08-30 13:45:00,31.44,31.47,31.43,31.46,53200.0,26.8891,26.9147,26.8805,26.9062,53200.0
2013-08-30 13:50:00,31.46,31.47,31.44,31.44,15800.0,26.9062,26.9147,26.8891,26.8891,15800.0
2013-08-30 13:55:00,31.44,31.44,31.39,31.39,9800.0,26.8891,26.8891,26.8463,26.8463,9800.0
2013-08-30 14:00:00,31.4,31.41,31.39,31.41,87700.0,26.8549,26.8634,26.8463,26.8634,87700.0
2013-08-30 14:05:00,31.41,31.41,31.39,31.41,35300.0,26.8634,26.8634,26.8463,26.8634,35300.0
2013-08-30 14:10:00,31.41,31.42,31.39,31.39,17200.0,26.8634,26.872,26.8463,26.8463,17200.0
2013-08-30 14:15:00,31.4,31.41,31.39,31.4,14100.0,26.8549,26.8634,26.8463,26.8549,14100.0
2013-08-30 14:20:00,31.41,31.42,31.4,31.41,23400.0,26.8634,26.872,26.8549,26.8634,23400.0
2013-08-30 14:25:00,31.41,31.42,31.41,31.42,66400.0,26.8634,26.872,26.8634,26.872,66400.0
2013-08-30 14:30:00,31.41,31.45,31.41,31.45,34400.0,26.8634,26.8976,26.8634,26.8976,34400.0
2013-08-30 14:35:00,31.45,31.46,31.44,31.46,21400.0,26.8976,26.9062,26.8891,26.9062,21400.0
2013-08-30 14:40:00,31.46,31.46,31.44,31.44,43300.0,26.9062,26.9062,26.8891,26.8891,43300.0
2013-08-30 14:45:00,31.45,31.46,31.44,31.45,22600.0,26.8976,26.9062,26.8891,26.8976,22600.0
2013-08-30 14:50:00,31.45,31.46,31.45,31.46,25200.0,26.8976,26.9062,26.8976,26.9062,25200.0
2013-08-30 14:55:00,31.46,31.47,31.46,31.46,70000.0,26.9062,26.9147,26.9062,26.9062,70000.0
2013-08-30 15:00:00,31.45,31.47,31.44,31.47,28900.0,26.8976,26.9147,26.8891,26.9147,28900.0
2013-08-30 15:05:00,31.46,31.46,31.43,31.44,19500.0,26.9062,26.9062,26.8805,26.8891,19500.0
2013-08-30 15:10:00,31.45,31.46,31.43,31.46,20600.0,26.8976,26.9062,26.8805,26.9062,20600.0
2013-08-30 15:15:00,31.46,31.46,31.44,31.44,75100.0,26.9062,26.9062,26.8891,26.8891,75100.0
2013-08-30 15:20:00,31.45,31.46,31.44,31.45,77600.0,26.8976,26.9062,26.8891,26.8976,77600.0
2013-08-30 15:25:00,31.46,31.46,31.44,31.44,115700.0,26.9062,26.9062,26.8891,26.8891,115700.0
2013-08-30 15:30:00,31.44,31.44,31.42,31.42,86200.0,26.8891,26.8891,26.872,26.872,86200.0
2013-08-30 15:35:00,31.42,31.42,31.4,31.41,31900.0,26.872,26.872,26.8549,26.8634,31900.0
2013-08-30 15:40:00,31.41,31.41,31.37,31.38,185800.0,26.8634,26.8634,26.8292,26.8378,185800.0
2013-08-30 15:45:00,31.38,31.39,31.36,31.38,240800.0,26.8378,26.8463,26.8207,26.8378,240800.0
2013-08-30 15:50:00,31.38,31.38,31.33,31.34,133400.0,26.8378,26.8378,26.795,26.8036,133400.0
2013-08-30 15:55:00,31.34,31.44,31.33,31.4,713100.0,26.8036,26.8891,26.795,26.8549,713100.0
2013-09-03 09:30:00,31.53,31.62,31.5,31.58,338600.0,26.9661,27.043,26.9404,27.0088,338600.0
2013-09-03 09:35:00,31.59,31.63,31.58,31.63,186800.0,27.0174,27.0516,27.0088,27.0516,186800.0
2013-09-03 09:40:00,31.63,31.65,31.6,31.6,109900.0,27.0516,27.0687,27.0259,27.0259,109900.0
2013-09-03 09:45:00,31.61,31.63,31.59,31.61,133000.0,27.0345,27.0516,27.0174,27.0345,133000.0
2013-09-03 09:50:00,31.62,31.63,31.6,31.61,50800.0,27.043,27.0516,27.0259,27.0345,50800.0
2013-09-03 09:55:00,31.61,31.64,31.61,31.62,101300.0,27.0345,27.0601,27.0345,27.043,101300.0
2013-09-03 10:00:00,31.62,31.64,31.59,31.62,202000.0,27.043,27.0601,27.0174,27.043,202000.0
2013-09-03 10:05:00,31.62,31.64,31.61,31.63,290800.0,27.043,27.0601,27.0345,27.0516,290800.0
2013-09-03 10:10:00,31.64,31.66,31.63,31.63,243700.0,27.0601,27.0772,27.0516,27.0516,243700.0
2013-09-03 10:15:00,31.63,31.64,31.58,31.59,248500.0,27.0516,27.0601,27.0088,27.0174,248500.0
2013-09-03 10:20:00,31.58,31.59,31.56,31.56,63700.0,27.0088,27.0174,26.9917,26.9917,63700.0
2013-09-03 10:25:00,31.56,31.59,31.55,31.59,53400.0,26.9917,27.0174,26.9832,27.0174,53400.0
2013-09-03 10:30:00,31.58,31.62,31.58,31.59,53800.0,27.0088,27.043,27.0088,27.0174,53800.0
2013-09-03 10:35:00,31.59,31.61,31.59,31.61,48200.0,27.0174,27.0345,27.0174,27.0345,48200.0
2013-09-03 10:40:00,31.61,31.62,31.61,31.62,25600.0,27.0345,27.043,27.0345,27.043,25600.0
2013-09-03 10:45:00,31.62,31.64,31.61,31.62,58600.0,27.043,27.0601,27.0345,27.043,58600.0
2013-09-03 10:50:00,31.62,31.62,31.59,31.6,58100.0,27.043,27.043,27.0174,27.0259,58100.0
2013-09-03 10:55:00,31.61,31.61,31.58,31.59,54400.0,27.0345,27.0345,27.0088,27.0174,54400.0
2013-09-03 11:00:00,31.59,31.6,31.58,31.59,44300.0,27.0174,27.0259,27.0088,27.0174,44300.0
2013-09-03 11:05:00,31.59,31.61,31.58,31.59,56900.0,27.0174,27.0345,27.0088,27.0174,56900.0
2013-09-03 11:10:00,31.6,31.62,31.6,31.6,51300.0,27.0259,27.043,27.0259,27.0259,51300.0
2013-09-03 11:15:00,31.61,31.61,31.57,31.57,71200.0,27.0345,27.0345,27.0003,27.0003,71200.0
2013-09-03 11:20:00,31.57,31.58,31.51,31.52,179500.0,27.0003,27.0088,26.949,26.9575,179500.0
2013-09-03 11:25:00,31.52,31.53,31.47,31.47,103600.0,26.9575,26.9661,26.9147,26.9147,103600.0
2013-09-03 11:30:00,31.46,31.5,31.45,31.48,88300.0,26.9062,26.9404,26.8976,26.9233,88300.0
2013-09-03 11:35:00,31.49,31.49,31.45,31.48,98300.0,26.9318,26.9318,26.8976,26.9233,98300.0
2013-09-03 11:40:00,31.47,31.49,31.46,31.48,70200.0,26.9147,26.9318,26.9062,26.9233,70200.0
2013-09-03 11:45:00,31.47,31.48,31.44,31.48,178600.0,26.9147,26.9233,26.8891,26.9233,178600.0
2013-09-03 11:50:00,31.48,31.49,31.46,31.49,34100.0,26.9233,26.9318,26.9062,26.9318,34100.0
2013-09-03 11:55:00,31.49,31.49,31.46,31.47,79100.0,26.9318,26.9318,26.9062,26.9147,79100.0
2013-09-03 12:00:00,31.47,31.48,31.45,31.46,26700.0,26.9147,26.9233,26.8976,26.9062,26700.0
2013-09-03 12:05:00,31.46,31.52,31.45,31.52,52000.0,26.9062,26.9575,26.8976,26.9575,52000.0
2013-09-03 12:10:00,31.52,31.53,31.49,31.49,60200.0,26.9575,26.9661,26.9318,26.9318,60200.0
2013-09-03 12:15:00,31.5,31.5,31.46,31.46,51700.0,26.9404,26.9404,26.9062,26.9062,51700.0
2013-09-03 12:20:00,31.46,31.49,31.46,31.49,46100.0,26.9062,26.9318,26.9062,26.9318,46100.0
2013-09-03 12:25:00,31.48,31.49,31.47,31.49,38900.0,26.9233,26.9318,26.9147,26.9318,38900.0
2013-09-03 12:30:00,31.49,31.51,31.48,31.5,31500.0,26.9318,26.949,26.9233,26.9404,31500.0
2013-09-03 12:35:00,31.49,31.5,31.47,31.49,31300.0,26.9318,26.9404,26.9147,26.9318,31300.0
2013-09-03 12:40:00,31.49,31.49,31.45,31.46,52200.0,26.9318,26.9318,26.8976,26.9062,52200.0
2013-09-03 12:45:00,31.47,31.47,31.41,31.42,40400.0,26.9147,26.9147,26.8634,26.872,40400.0
2013-09-03 12:50:00,31.41,31.44,31.41,31.43,31800.0,26.8634,26.8891,26.8634,26.8805,31800.0
2013-09-03 12:55:00,31.43,31.44,31.39,31.4,79800.0,26.8805,26.8891,26.8463,26.8549,79800.0
2013-09-03 13:00:00,31.4,31.4,31.36,31.36,59100.0,26.8549,26.8549,26.8207,26.8207,59100.0
2013-09-03 13:05:00,31.36,31.4,31.36,31.39,29200.0,26.8207,26.8549,26.8207,26.8463,29200.0
2013-09-03 13:10:00,31.4,31.42,31.4,31.41,57600.0,26.8549,26.872,26.8549,26.8634,57600.0
2013-09-03 13:15:00,31.41,31.41,31.36,31.36,26900.0,26.8634,26.8634,26.8207,26.8207,26900.0
2013-09-03 13:20:00,31.36,31.39,31.35,31.37,102900.0,26.8207,26.8463,26.8121,26.8292,102900.0
2013-09-03 13:25:00,31.37,31.4,31.37,31.4,36900.0,26.8292,26.8549,26.8292,26.8549,36900.0
2013-09-03 13:30:00,31.41,31.41,31.37,31.39,28200.0,26.8634,26.8634,26.8292,26.8463,28200.0
2013-09-03 13:35:00,31.39,31.41,31.38,31.38,88800.0,26.8463,26.8634,26.8378,26.8378,88800.0
2013-09-03 13:40:00,31.38,31.39,31.36,31.36,28600.0,26.8378,26.8463,26.8207,26.8207,28600.0
2013-09-03 13:45:00,31.36,31.36,31.31,31.31,77300.0,26.8207,26.8207,26.7779,26.7779,77300.0
2013-09-03 13:50:00,31.31,31.35,31.31,31.34,53000.0,26.7779,26.8121,26.7779,26.8036,53000.0
2013-09-03 13:55:00,31.34,31.36,31.33,31.33,50600.0,26.8036,26.8207,26.795,26.795,50600.0
2013-09-03 14:00:00,31.34,31.36,31.34,31.36,30400.0,26.8036,26.8207,26.8036,26.8207,30400.0
2013-09-03 14:05:00,31.36,31.36,31.35,31.36,43400.0,26.8207,26.8207,26.8121,26.8207,43400.0
2013-09-03 14:10:00,31.36,31.39,31.35,31.38,57300.0,26.8207,26.8463,26.8121,26.8378,57300.0
2013-09-03 14:15:00,31.38,31.39,31.38,31.38,28000.0,26.8378,26.8463,26.8378,26.8378,28000.0
2013-09-03 14:20:00,31.38,31.38,31.33,31.35,142700.0,26.8378,26.8378,26.795,26.8121,142700.0
2013-09-03 14:25:00,31.36,31.37,31.33,31.37,97900.0,26.8207,26.8292,26.795,26.8292,97900.0
2013-09-03 14:30:00,31.37,31.4,31.37,31.38,50600.0,26.8292,26.8549,26.8292,26.8378,50600.0
2013-09-03 14:35:00,31.37,31.38,31.36,31.37,119100.0,26.8292,26.8378,26.8207,26.8292,119100.0
2013-09-03 14:40:00,31.37,31.38,31.35,31.36,104700.0,26.8292,26.8378,26.8121,26.8207,104700.0
2013-09-03 14:45:00,31.36,31.37,31.34,31.35,47600.0,26.8207,26.8292,26.8036,26.8121,47600.0
2013-09-03 14:50:00,31.36,31.39,31.34,31.38,53900.0,26.8207,26.8463,26.8036,26.8378,53900.0
2013-09-03 14:55:00,31.38,31.42,31.37,31.41,58400.0,26.8378,26.872,26.8292,26.8634,58400.0
2013-09-03 15:00:00,31.42,31.45,31.41,31.45,40900.0,26.872,26.8976,26.8634,26.8976,40900.0
2013-09-03 15:05:00,31.45,31.47,31.44,31.46,73900.0,26.8976,26.9147,26.8891,26.9062,73900.0
2013-09-03 15:10:00,31.46,31.48,31.45,31.46,50400.0,26.9062,26.9233,26.8976,26.9062,50400.0
2013-09-03 15:15:00,31.47,31.48,31.45,31.45,58800.0,26.9147,26.9233,26.8976,26.8976,58800.0
2013-09-03 15:20:00,31.45,31.46,31.43,31.43,34700.0,26.8976,26.9062,26.8805,26.8805,34700.0
2013-09-03 15:25:00,31.43,31.46,31.43,31.44,68500.0,26.8805,26.9062,26.8805,26.8891,68500.0
2013-09-03 15:30:00,31.44,31.46,31.44,31.45,47000.0,26.8891,26.9062,26.8891,26.8976,47000.0
2013-09-03 15:35:00,31.45,31.45,31.42,31.43,67500.0,26.8976,26.8976,26.872,26.8805,67500.0
2013-09-03 15:40:00,31.44,31.45,31.41,31.44,104000.0,26.8891,26.8976,26.8634,26.8891,104000.0
2013-09-03 15:45:00,31.45,31.45,31.38,31.39,262700.0,26.8976,26.8976,26.8378,26.8463,262700.0
2013-09-03 15:50:00,31.4,31.42,31.39,31.4,104100.0,26.8549,26.872,26.8463,26.8549,104100.0
2013-09-03 15:55:00,31.41,31.44,31.38,31.44,613400.0,26.8634,26.8891,26.8378,26.8891,613400.0
2013-09-04 09:30:00,31.5,31.56,31.49,31.54,300800.0,26.9404,26.9917,26.9318,26.9746,300800.0
2013-09-04 09:35:00,31.54,31.54,31.46,31.49,59700.0,26.9746,26.9746,26.9062,26.9318,59700.0
2013-09-04 09:40:00,31.49,31.54,31.49,31.54,50600.0,26.9318,26.9746,26.9318,26.9746,50600.0
2013-09-04 09:45:00,31.54,31.56,31.53,31.54,46700.0,26.9746,26.9917,26.9661,26.9746,46700.0
2013-09-04 09:50:00,31.55,31.58,31.54,31.58,80100.0,26.9832,27.0088,26.9746,27.0088,80100.0
2013-09-04 09:55:00,31.57,31.59,31.57,31.57,45500.0,27.0003,27.0174,27.0003,27.0003,45500.0
2013-09-04 10:00:00,31.57,31.62,31.57,31.61,97400.0,27.0003,27.043,27.0003,27.0345,97400.0
2013-09-04 10:05:00,31.6,31.62,31.6,31.6,38900.0,27.0259,27.043,27.0259,27.0259,38900.0
2013-09-04 10:10:00,31.6,31.64,31.6,31.61,68300.0,27.0259,27.0601,27.0259,27.0345,68300.0
2013-09-04 10:15:00,31.62,31.63,31.6,31.61,46100.0,27.043,27.0516,27.0259,27.0345,46100.0
2013-09-04 10:20:00,31.62,31.64,31.61,31.64,22500.0,27.043,27.0601,27.0345,27.0601,22500.0
2013-09-04 10:25:00,31.63,31.65,31.62,31.65,42800.0,27.0516,27.0687,27.043,27.0687,42800.0
2013-09-04 10:30:00,31.64,31.65,31.62,31.64,69700.0,27.0601,27.0687,27.043,27.0601,69700.0
2013-09-04 10:35:00,31.64,31.67,31.63,31.66,100800.0,27.0601,27.0858,27.0516,27.0772,100800.0
2013-09-04 10:40:00,31.66,31.67,31.64,31.64,45500.0,27.0772,27.0858,27.0601,27.0601,45500.0
2013-09-04 10:45:00,31.64,31.65,31.63,31.65,42300.0,27.0601,27.0687,27.0516,27.0687,42300.0
2013-09-04 10:50:00,31.65,31.69,31.65,31.67,183200.0,27.0687,27.1029,27.0687,27.0858,183200.0
2013-09-04 10:55:00,31.67,31.69,31.67,31.69,88600.0,27.0858,27.1029,27.0858,27.1029,88600.0
2013-09-04 11:00:00,31.68,31.72,31.68,31.71,174300.0,27.0943,27.1286,27.0943,27.12,174300.0
2013-09-04 11:05:00,31.71,31.73,31.7,31.71,161200.0,27.12,27.1371,27.1115,27.12,161200.0
2013-09-04 11:10:00,31.71,31.73,31.69,31.69,274900.0,27.12,27.1371,27.1029,27.1029,274900.0
2013-09-04 11:15:00,31.69,31.7,31.68,31.69,45000.0,27.1029,27.1115,27.0943,27.1029,45000.0
2013-09-04 11:20:00,31.69,31.69,31.67,31.69,157200.0,27.1029,27.1029,27.0858,27.1029,157200.0
2013-09-04 11:25:00,31.69,31.7,31.68,31.69,31400.0,27.1029,27.1115,27.0943,27.1029,31400.0
2013-09-04 11:30:00,31.7,31.71,31.69,31.71,38500.0,27.1115,27.12,27.1029,27.12,38500.0
2013-09-04 11:35:00,31.71,31.71,31.7,31.71,11000.0,27.12,27.12,27.1115,27.12,11000.0
2013-09-04 11:40:00,31.71,31.73,31.71,31.72,56800.0,27.12,27.1371,27.12,27.1286,56800.0
2013-09-04 11:45:00,31.73,31.74,31.72,31.73,88400.0,27.1371,27.1457,27.1286,27.1371,88400.0
2013-09-04 11:50:00,31.73,31.77,31.72,31.77,122800.0,27.1371,27.1713,27.1286,27.1713,122800.0
2013-09-04 11:55:00,31.77,31.77,31.75,31.76,106400.0,27.1713,27.1713,27.1542,27.1628,106400.0
2013-09-04 12:00:00,31.76,31.77,31.75,31.75,44600.0,27.1628,27.1713,27.1542,27.1542,44600.0
2013-09-04 12:05:00,31.75,31.75,31.74,31.75,34100.0,27.1542,27.1542,27.1457,27.1542,34100.0
2013-09-04 12:10:00,31.75,31.75,31.72,31.72,36700.0,27.1542,27.1542,27.1286,27.1286,36700.0
2013-09-04 12:15:00,31.72,31.72,31.7,31.71,21000.0,27.1286,27.1286,27.1115,27.12,21000.0
2013-09-04 12:20:00,31.71,31.72,31.69,31.72,44400.0,27.12,27.1286,27.1029,27.1286,44400.0
2013-09-04 12:25:00,31.71,31.73,31.71,31.72,56300.0,27.12,27.1371,27.12,27.1286,56300.0
2013-09-04 12:30:00,31.73,31.74,31.72,31.73,36700.0,27.1371,27.1457,27.1286,27.1371,36700.0
2013-09-04 12:35:00,31.74,31.75,31.72,31.75,44100.0,27.1457,27.1542,27.1286,27.1542,44100.0
2013-09-04 12:40:00,31.74,31.74,31.73,31.74,35000.0,27.1457,27.1457,27.1371,27.1457,35000.0
2013-09-04 12:45:00,31.74,31.75,31.74,31.75,40300.0,27.1457,27.1542,27.1457,27.1542,40300.0
2013-09-04 12:50:00,31.75,31.75,31.74,31.74,58500.0,27.1542,27.1542,27.1457,27.1457,58500.0
2013-09-04 12:55:00,31.73,31.75,31.73,31.73,51400.0,27.1371,27.1542,27.1371,27.1371,51400.0
2013-09-04 13:00:00,31.74,31.75,31.73,31.75,13000.0,27.1457,27.1542,27.1371,27.1542,13000.0
2013-09-04 13:05:00,31.75,31.75,31.74,31.75,14900.0,27.1542,27.1542,27.1457,27.1542,14900.0
2013-09-04 13:10:00,31.75,31.75,31.73,31.74,18000.0,27.1542,27.1542,27.1371,27.1457,18000.0
2013-09-04 13:15:00,31.74,31.77,31.74,31.77,78100.0,27.1457,27.1713,27.1457,27.1713,78100.0
2013-09-04 13:20:00,31.77,31.78,31.76,31.76,20900.0,27.1713,27.1799,27.1628,27.1628,20900.0
2013-09-04 13:25:00,31.77,31.78,31.75,31.76,433300.0,27.1713,27.1799,27.1542,27.1628,433300.0
2013-09-04 13:30:00,31.77,31.77,31.74,31.75,26500.0,27.1713,27.1713,27.1457,27.1542,26500.0
2013-09-04 13:35:00,31.75,31.76,31.74,31.75,33800.0,27.1542,27.1628,27.1457,27.1542,33800.0
2013-09-04 13:40:00,31.76,31.76,31.75,31.76,64600.0,27.1628,27.1628,27.1542,27.1628,64600.0
2013-09-04 13:45:00,31.76,31.76,31.73,31.74,21800.0,27.1628,27.1628,27.1371,27.1457,21800.0
2013-09-04 13:50:00,31.73,31.74,31.72,31.73,23600.0,27.1371,27.1457,27.1286,27.1371,23600.0
2013-09-04 13:55:00,31.73,31.74,31.72,31.73,46300.0,27.1371,27.1457,27.1286,27.1371,46300.0
2013-09-04 14:00:00,31.74,31.75,31.72,31.75,68500.0,27.1457,27.1542,27.1286,27.1542,68500.0
2013-09-04 14:05:00,31.75,31.76,31.73,31.73,56500.0,27.1542,27.1628,27.1371,27.1371,56500.0
2013-09-04 14:10:00,31.73,31.75,31.73,31.74,25500.0,27.1371,27.1542,27.1371,27.1457,25500.0
2013-09-04 14:15:00,31.74,31.75,31.73,31.75,66900.0,27.1457,27.1542,27.1371,27.1542,66900.0
2013-09-04 14:20:00,31.75,31.76,31.74,31.76,35400.0,27.1542,27.1628,27.1457,27.1628,35400.0
2013-09-04 14:25:00,31.76,31.76,31.75,31.75,33600.0,27.1628,27.1628,27.1542,27.1542,33600.0
2013-09-04 14:30:00,31.75,31.75,31.74,31.75,53100.0,27.1542,27.1542,27.1457,27.1542,53100.0
2013-09-04 14:35:00,31.75,31.75,31.73,31.74,159100.0,27.1542,27.1542,27.1371,27.1457,159100.0
2013-09-04 14:40:00,31.74,31.76,31.74,31.75,60800.0,27.1457,27.1628,27.1457,27.1542,60800.0
2013-09-04 14:45:00,31.75,31.75,31.74,31.75,10600.0,27.1542,27.1542,27.1457,27.1542,10600.0
2013-09-04 14:50:00,31.75,31.75,31.74,31.75,16000.0,27.1542,27.1542,27.1457,27.1542,16000.0
2013-09-04 14:55:00,31.75,31.78,31.75,31.77,102800.0,27.1542,27.1799,27.1542,27.1713,102800.0
2013-09-04 15:00:00,31.77,31.78,31.76,31.76,34500.0,27.1713,27.1799,27.1628,27.1628,34500.0
2013-09-04 15:05:00,31.77,31.77,31.75,31.77,44300.0,27.1713,27.1713,27.1542,27.1713,44300.0
2013-09-04 15:10:00,31.77,31.78,31.76,31.77,72100.0,27.1713,27.1799,27.1628,27.1713,72100.0
2013-09-04 15:15:00,31.77,31.78,31.75,31.77,84100.0,27.1713,27.1799,27.1542,27.1713,84100.0
2013-09-04 15:20:00,31.77,31.78,31.71,31.72,138800.0,27.1713,27.1799,27.12,27.1286,138800.0
2013-09-04 15:25:00,31.73,31.74,31.7,31.72,111300.0,27.1371,27.1457,27.1115,27.1286,111300.0
2013-09-04 15:30:00,31.72,31.74,31.7,31.71,68400.0,27.1286,27.1457,27.1115,27.12,68400.0
2013-09-04 15:35:00,31.71,31.72,31.69,31.7,113500.0,27.12,27.1286,27.1029,27.1115,113500.0
2013-09-04 15:40:00,31.7,31.72,31.7,31.72,97100.0,27.1115,27.1286,27.1115,27.1286,97100.0
2013-09-04 15:45:00,31.72,31.76,31.72,31.75,193000.0,27.1286,27.1628,27.1286,27.1542,193000.0
2013-09-04 15:50:00,31.74,31.75,31.72,31.73,351200.0,27.1457,27.1542,27.1286,27.1371,351200.0
2013-09-04 15:55:00,31.73,31.74,31.69,31.74,895700.0,27.1371,27.1457,27.1029,27.1457,895700.0
2013-09-05 09:30:00,31.77,31.78,31.72,31.78,108500.0,27.1713,27.1799,27.1286,27.1799,108500.0
2013-09-05 09:35:00,31.77,31.81,31.77,31.81,133900.0,27.1713,27.2055,27.1713,27.2055,133900.0
2013-09-05 09:40:00,31.81,31.82,31.79,31.82,74200.0,27.2055,27.2141,27.1884,27.2141,74200.0
2013-09-05 09:45:00,31.82,31.86,31.82,31.86,104800.0,27.2141,27.2483,27.2141,27.2483,104800.0
2013-09-05 09:50:00,31.86,31.86,31.81,31.81,58500.0,27.2483,27.2483,27.2055,27.2055,58500.0
2013-09-05 09:55:00,31.81,31.82,31.8,31.81,48200.0,27.2055,27.2141,27.197,27.2055,48200.0
2013-09-05 10:00:00,31.81,31.82,31.77,31.77,35100.0,27.2055,27.2141,27.1713,27.1713,35100.0
2013-09-05 10:05:00,31.78,31.81,31.78,31.8,37500.0,27.1799,27.2055,27.1799,27.197,37500.0
2013-09-05 10:10:00,31.81,31.81,31.79,31.8,47000.0,27.2055,27.2055,27.1884,27.197,47000.0
2013-09-05 10:15:00,31.8,31.82,31.8,31.8,96800.0,27.197,27.2141,27.197,27.197,96800.0
2013-09-05 10:20:00,31.81,31.81,31.78,31.8,104700.0,27.2055,27.2055,27.1799,27.197,104700.0
2013-09-05 10:25:00,31.81,31.82,31.8,31.8,62700.0,27.2055,27.2141,27.197,27.197,62700.0
2013-09-05 10:30:00,31.8,31.8,31.73,31.74,51900.0,27.197,27.197,27.1371,27.1457,51900.0
2013-09-05 10:35:00,31.74,31.75,31.73,31.75,23400.0,27.1457,27.1542,27.1371,27.1542,23400.0
2013-09-05 10:40:00,31.75,31.76,31.74,31.74,33800.0,27.1542,27.1628,27.1457,27.1457,33800.0
2013-09-05 10:45:00,31.73,31.73,31.7,31.71,79700.0,27.1371,27.1371,27.1115,27.12,79700.0
2013-09-05 10:50:00,31.71,31.75,31.71,31.75,67300.0,27.12,27.1542,27.12,27.1542,67300.0
2013-09-05 10:55:00,31.75,31.75,31.7,31.7,48600.0,27.1542,27.1542,27.1115,27.1115,48600.0
2013-09-05 11:00:00,31.71,31.74,31.7,31.73,63100.0,27.12,27.1457,27.1115,27.1371,63100.0
2013-09-05 11:05:00,31.72,31.74,31.71,31.74,36000.0,27.1286,27.1457,27.12,27.1457,36000.0
2013-09-05 11:10:00,31.75,31.75,31.74,31.74,15000.0,27.1542,27.1542,27.1457,27.1457,15000.0
2013-09-05 11:15:00,31.74,31.75,31.74,31.74,20700.0,27.1457,27.1542,27.1457,27.1457,20700.0
2013-09-05 11:20:00,31.75,31.75,31.72,31.72,20000.0,27.1542,27.1542,27.1286,27.1286,20000.0
2013-09-05 11:25:00,31.73,31.76,31.73,31.74,25500.0,27.1371,27.1628,27.1371,27.1457,25500.0
2013-09-05 11:30:00,31.74,31.77,31.74,31.77,112200.0,27.1457,27.1713,27.1457,27.1713,112200.0
2013-09-05 11:35:00,31.77,31.79,31.75,31.76,68900.0,27.1713,27.1884,27.1542,27.1628,68900.0
2013-09-05 11:40:00,31.76,31.77,31.75,31.76,21200.0,27.1628,27.1713,27.1542,27.1628,21200.0
2013-09-05 11:45:00,31.76,31.77,31.75,31.76,21900.0,27.1628,27.1713,27.1542,27.1628,21900.0
2013-09-05 11:50:00,31.77,31.77,31.75,31.77,35000.0,27.1713,27.1713,27.1542,27.1713,35000.0
2013-09-05 11:55:00,31.76,31.78,31.75,31.77,17500.0,27.1628,27.1799,27.1542,27.1713,17500.0
2013-09-05 12:00:00,31.77,31.77,31.76,31.76,24900.0,27.1713,27.1713,27.1628,27.1628,24900.0
2013-09-05 12:05:00,31.77,31.77,31.76,31.76,18600.0,27.1713,27.1713,27.1628,27.1628,18600.0
2013-09-05 12:10:00,31.76,31.76,31.74,31.75,18700.0,27.1628,27.1628,27.1457,27.1542,18700.0
2013-09-05 12:15:00,31.74,31.74,31.72,31.72,97800.0,27.1457,27.1457,27.1286,27.1286,97800.0
2013-09-05 12:20:00,31.73,31.74,31.72,31.73,217000.0,27.1371,27.1457,27.1286,27.1371,217000.0
2013-09-05 12:25:00,31.73,31.74,31.72,31.73,40400.0,27.1371,27.1457,27.1286,27.1371,40400.0
2013-09-05 12:30:00,31.73,31.74,31.72,31.73,8600.0,27.1371,27.1457,27.1286,27.1371,8600.0
2013-09-05 12:35:00,31.74,31.74,31.72,31.73,7600.0,27.1457,27.1457,27.1286,27.1371,7600.0
2013-09-05 12:40:00,31.73,31.73,31.72,31.73,14500.0,27.1371,27.1371,27.1286,27.1371,14500.0
2013-09-05 12:45:00,31.73,31.74,31.73,31.74,39400.0,27.1371,27.1457,27.1371,27.1457,39400.0
2013-09-05 12:50:00,31.74,31.74,31.72,31.72,14800.0,27.1457,27.1457,27.1286,27.1286,14800.0
2013-09-05 12:55:00,31.73,31.74,31.73,31.73,4300.0,27.1371,27.1457,27.1371,27.1371,4300.0
2013-09-05 13:00:00,31.74,31.75,31.73,31.75,9000.0,27.1457,27.1542,27.1371,27.1542,9000.0
2013-09-05 13:05:00,31.75,31.75,31.73,31.73,24500.0,27.1542,27.1542,27.1371,27.1371,24500.0
2013-09-05 13:10:00,31.72,31.74,31.72,31.74,6600.0,27.1286,27.1457,27.1286,27.1457,6600.0
2013-09-05 13:15:00,31.74,31.74,31.73,31.74,2200.0,27.1457,27.1457,27.1371,27.1457,2200.0
2013-09-05 13:20:00,31.74,31.76,31.74,31.76,13700.0,27.1457,27.1628,27.1457,27.1628,13700.0
2013-09-05 13:25:00,31.76,31.76,31.73,31.74,15600.0,27.1628,27.1628,27.1371,27.1457,15600.0
2013-09-05 13:30:00,31.75,31.75,31.74,31.75,3400.0,27.1542,27.1542,27.1457,27.1542,3400.0
2013-09-05 13:35:00,31.74,31.75,31.74,31.75,5400.0,27.1457,27.1542,27.1457,27.1542,5400.0
2013-09-05 13:40:00,31.75,31.76,31.74,31.76,27500.0,27.1542,27.1628,27.1457,27.1628,27500.0
2013-09-05 13:45:00,31.76,31.77,31.76,31.77,14200.0,27.1628,27.1713,27.1628,27.1713,14200.0
2013-09-05 13:50:00,31.76,31.77,31.75,31.75,15300.0,27.1628,27.1713,27.1542,27.1542,15300.0
2013-09-05 13:55:00,31.74,31.75,31.73,31.74,19300.0,27.1457,27.1542,27.1371,27.1457,19300.0
2013-09-05 14:00:00,31.73,31.75,31.73,31.73,51100.0,27.1371,27.1542,27.1371,27.1371,51100.0
2013-09-05 14:05:00,31.74,31.75,31.74,31.75,10600.0,27.1457,27.1542,27.1457,27.1542,10600.0
2013-09-05 14:10:00,31.74,31.75,31.74,31.75,32900.0,27.1457,27.1542,27.1457,27.1542,32900.0
2013-09-05 14:15:00,31.75,31.77,31.75,31.76,73300.0,27.1542,27.1713,27.1542,27.1628,73300.0
2013-09-05 14:20:00,31.76,31.77,31.76,31.76,26300.0,27.1628,27.1713,27.1628,27.1628,26300.0
2013-09-05 14:25:00,31.76,31.76,31.75,31.75,89200.0,27.1628,27.1628,27.1542,27.1542,89200.0
2013-09-05 14:30:00,31.75,31.77,31.75,31.77,12700.0,27.1542,27.1713,27.1542,27.1713,12700.0
2013-09-05 14:35:00,31.76,31.77,31.76,31.77,25100.0,27.1628,27.1713,27.1628,27.1713,25100.0
2013-09-05 14:40:00,31.77,31.77,31.76,31.76,11200.0,27.1713,27.1713,27.1628,27.1628,11200.0
2013-09-05 14:45:00,31.76,31.76,31.75,31.76,10500.0,27.1628,27.1628,27.1542,27.1628,10500.0
2013-09-05 14:50:00,31.76,31.79,31.76,31.79,72000.0,27.1628,27.1884,27.1628,27.1884,72000.0
2013-09-05 14:55:00,31.78,31.79,31.77,31.78,17200.0,27.1799,27.1884,27.1713,27.1799,17200.0
2013-09-05 15:00:00,31.78,31.79,31.77,31.79,18400.0,27.1799,27.1884,27.1713,27.1884,18400.0
2013-09-05 15:05:00,31.78,31.79,31.78,31.78,14700.0,27.1799,27.1884,27.1799,27.1799,14700.0
2013-09-05 15:10:00,31.77,31.78,31.77,31.77,5900.0,27.1713,27.1799,27.1713,27.1713,5900.0
2013-09-05 15:15:00,31.78,31.78,31.77,31.78,27700.0,27.1799,27.1799,27.1713,27.1799,27700.0
2013-09-05 15:20:00,31.78,31.78,31.76,31.77,34600.0,27.1799,27.1799,27.1628,27.1713,34600.0
2013-09-05 15:25:00,31.77,31.77,31.76,31.77,12400.0,27.1713,27.1713,27.1628,27.1713,12400.0
2013-09-05 15:30:00,31.77,31.78,31.74,31.75,59500.0,27.1713,27.1799,27.1457,27.1542,59500.0
2013-09-05 15:35:00,31.74,31.76,31.74,31.75,18000.0,27.1457,27.1628,27.1457,27.1542,18000.0
2013-09-05 15:40:00,31.75,31.76,31.74,31.75,21400.0,27.1542,27.1628,27.1457,27.1542,21400.0
2013-09-05 15:45:00,31.75,31.75,31.73,31.74,272700.0,27.1542,27.1542,27.1371,27.1457,272700.0
2013-09-05 15:50:00,31.75,31.75,31.74,31.74,31200.0,27.1542,27.1542,27.1457,27.1457,31200.0
2013-09-05 15:55:00,31.74,31.75,31.73,31.74,316600.0,27.1457,27.1542,27.1371,27.1457,316600.0
2013-09-06 09:30:00,31.85,31.88,31.83,31.87,77800.0,27.2397,27.2654,27.2226,27.2568,77800.0
2013-09-06 09:35:00,31.87,31.88,31.81,31.82,82800.0,27.2568,27.2654,27.2055,27.2141,82800.0
2013-09-06 09:40:00,31.82,31.82,31.69,31.71,178100.0,27.2141,27.2141,27.1029,27.12,178100.0
2013-09-06 09:45:00,31.71,31.71,31.58,31.65,142800.0,27.12,27.12,27.0088,27.0687,142800.0
2013-09-06 09:50:00,31.66,31.68,31.62,31.67,94000.0,27.0772,27.0943,27.043,27.0858,94000.0
2013-09-06 09:55:00,31.67,31.68,31.62,31.63,87900.0,27.0858,27.0943,27.043,27.0516,87900.0
2013-09-06 10:00:00,31.63,31.63,31.51,31.54,150900.0,27.0516,27.0516,26.949,26.9746,150900.0
2013-09-06 10:05:00,31.54,31.6,31.53,31.6,60200.0,26.9746,27.0259,26.9661,27.0259,60200.0
2013-09-06 10:10:00,31.6,31.64,31.58,31.63,195400.0,27.0259,27.0601,27.0088,27.0516,195400.0
2013-09-06 10:15:00,31.63,31.7,31.63,31.68,80500.0,27.0516,27.1115,27.0516,27.0943,80500.0
2013-09-06 10:20:00,31.68,31.69,31.66,31.66,50400.0,27.0943,27.1029,27.0772,27.0772,50400.0
2013-09-06 10:25:00,31.67,31.71,31.66,31.69,70600.0,27.0858,27.12,27.0772,27.1029,70600.0
2013-09-06 10:30:00,31.7,31.71,31.69,31.71,39200.0,27.1115,27.12,27.1029,27.12,39200.0
2013-09-06 10:35:00,31.72,31.73,31.7,31.71,14900.0,27.1286,27.1371,27.1115,27.12,14900.0
2013-09-06 10:40:00,31.72,31.78,31.72,31.78,32900.0,27.1286,27.1799,27.1286,27.1799,32900.0
2013-09-06 10:45:00,31.79,31.83,31.79,31.81,50200.0,27.1884,27.2226,27.1884,27.2055,50200.0
2013-09-06 10:50:00,31.81,31.83,31.79,31.79,26500.0,27.2055,27.2226,27.1884,27.1884,26500.0
2013-09-06 10:55:00,31.79,31.85,31.79,31.83,45600.0,27.1884,27.2397,27.1884,27.2226,45600.0
2013-09-06 11:00:00,31.84,31.87,31.84,31.87,23300.0,27.2312,27.2568,27.2312,27.2568,23300.0
2013-09-06 11:05:00,31.86,31.89,31.85,31.85,70300.0,27.2483,27.274,27.2397,27.2397,70300.0
2013-09-06 11:10:00,31.86,31.87,31.84,31.84,30000.0,27.2483,27.2568,27.2312,27.2312,30000.0
2013-09-06 11:15:00,31.84,31.86,31.82,31.82,80900.0,27.2312,27.2483,27.2141,27.2141,80900.0
2013-09-06 11:20:00,31.83,31.84,31.81,31.81,40100.0,27.2226,27.2312,27.2055,27.2055,40100.0
2013-09-06 11:25:00,31.81,31.83,31.8,31.82,32100.0,27.2055,27.2226,27.197,27.2141,32100.0
2013-09-06 11:30:00,31.83,31.85,31.81,31.85,51000.0,27.2226,27.2397,27.2055,27.2397,51000.0
2013-09-06 11:35:00,31.85,31.85,31.83,31.83,15200.0,27.2397,27.2397,27.2226,27.2226,15200.0
2013-09-06 11:40:00,31.83,31.84,31.81,31.82,42600.0,27.2226,27.2312,27.2055,27.2141,42600.0
2013-09-06 11:45:00,31.82,31.83,31.8,31.81,15000.0,27.2141,27.2226,27.197,27.2055,15000.0
2013-09-06 11:50:00,31.8,31.81,31.79,31.79,118000.0,27.197,27.2055,27.1884,27.1884,118000.0
2013-09-06 11:55:00,31.8,31.81,31.79,31.81,29000.0,27.197,27.2055,27.1884,27.2055,29000.0
2013-09-06 12:00:00,31.8,31.83,31.8,31.81,51800.0,27.197,27.2226,27.197,27.2055,51800.0
2013-09-06 12:05:00,31.81,31.82,31.8,31.81,13500.0,27.2055,27.2141,27.197,27.2055,13500.0
2013-09-06 12:10:00,31.82,31.83,31.81,31.82,22300.0,27.2141,27.2226,27.2055,27.2141,22300.0
2013-09-06 12:15:00,31.82,31.84,31.82,31.84,19800.0,27.2141,27.2312,27.2141,27.2312,19800.0
2013-09-06 12:20:00,31.84,31.84,31.82,31.83,42900.0,27.2312,27.2312,27.2141,27.2226,42900.0
2013-09-06 12:25:00,31.83,31.83,31.82,31.83,11800.0,27.2226,27.2226,27.2141,27.2226,11800.0
2013-09-06 12:30:00,31.83,31.83,31.82,31.83,5700.0,27.2226,27.2226,27.2141,27.2226,5700.0
2013-09-06 12:35:00,31.83,31.83,31.8,31.8,33900.0,27.2226,27.2226,27.197,27.197,33900.0
2013-09-06 12:40:00,31.79,31.8,31.77,31.79,31300.0,27.1884,27.197,27.1713,27.1884,31300.0
2013-09-06 12:45:00,31.79,31.79,31.77,31.78,20700.0,27.1884,27.1884,27.1713,27.1799,20700.0
2013-09-06 12:50:00,31.78,31.8,31.77,31.8,9700.0,27.1799,27.197,27.1713,27.197,9700.0
2013-09-06 12:55:00,31.79,31.8,31.79,31.8,17500.0,27.1884,27.197,27.1884,27.197,17500.0
2013-09-06 13:00:00,31.8,31.82,31.8,31.81,34500.0,27.197,27.2141,27.197,27.2055,34500.0
2013-09-06 13:05:00,31.81,31.82,31.81,31.82,32800.0,27.2055,27.2141,27.2055,27.2141,32800.0
2013-09-06 13:10:00,31.82,31.82,31.81,31.81,20300.0,27.2141,27.2141,27.2055,27.2055,20300.0
2013-09-06 13:15:00,31.81,31.83,31.81,31.83,20000.0,27.2055,27.2226,27.2055,27.2226,20000.0
2013-09-06 13:20:00,31.83,31.83,31.82,31.82,63900.0,27.2226,27.2226,27.2141,27.2141,63900.0
2013-09-06 13:25:00,31.82,31.84,31.81,31.83,22400.0,27.2141,27.2312,27.2055,27.2226,22400.0
2013-09-06 13:30:00,31.82,31.84,31.82,31.84,17100.0,27.2141,27.2312,27.2141,27.2312,17100.0
2013-09-06 13:35:00,31.84,31.84,31.83,31.84,53500.0,27.2312,27.2312,27.2226,27.2312,53500.0
2013-09-06 13:40:00,31.84,31.84,31.83,31.83,129300.0,27.2312,27.2312,27.2226,27.2226,129300.0
2013-09-06 13:45:00,31.82,31.86,31.82,31.86,92900.0,27.2141,27.2483,27.2141,27.2483,92900.0
2013-09-06 13:50:00,31.86,31.89,31.86,31.88,168700.0,27.2483,27.274,27.2483,27.2654,168700.0
2013-09-06 13:55:00,31.87,31.88,31.87,31.88,8200.0,27.2568,27.2654,27.2568,27.2654,8200.0
2013-09-06 14:00:00,31.88,31.91,31.88,31.88,56300.0,27.2654,27.2911,27.2654,27.2654,56300.0
2013-09-06 14:05:00,31.89,31.91,31.88,31.89,36200.0,27.274,27.2911,27.2654,27.274,36200.0
2013-09-06 14:10:00,31.9,31.9,31.86,31.87,37600.0,27.2825,27.2825,27.2483,27.2568,37600.0
2013-09-06 14:15:00,31.87,31.88,31.86,31.87,23600.0,27.2568,27.2654,27.2483,27.2568,23600.0
2013-09-06 14:20:00,31.87,31.87,31.86,31.87,10200.0,27.2568,27.2568,27.2483,27.2568,10200.0
2013-09-06 14:25:00,31.87,31.88,31.86,31.87,28900.0,27.2568,27.2654,27.2483,27.2568,28900.0
2013-09-06 14:30:00,31.87,31.89,31.87,31.88,35900.0,27.2568,27.274,27.2568,27.2654,35900.0
2013-09-06 14:35:00,31.88,31.9,31.88,31.89,49400.0,27.2654,27.2825,27.2654,27.274,49400.0
2013-09-06 14:40:00,31.89,31.89,31.86,31.86,29700.0,27.274,27.274,27.2483,27.2483,29700.0
2013-09-06 14:45:00,31.87,31.87,31.85,31.87,70700.0,27.2568,27.2568,27.2397,27.2568,70700.0
2013-09-06 14:50:00,31.87,31.88,31.87,31.87,36100.0,27.2568,27.2654,27.2568,27.2568,36100.0
2013-09-06 14:55:00,31.88,31.88,31.84,31.85,103400.0,27.2654,27.2654,27.2312,27.2397,103400.0
2013-09-06 15:00:00,31.85,31.87,31.83,31.86,29600.0,27.2397,27.2568,27.2226,27.2483,29600.0
2013-09-06 15:05:00,31.86,31.86,31.79,31.81,109200.0,27.2483,27.2483,27.1884,27.2055,109200.0
2013-09-06 15:10:00,31.81,31.82,31.78,31.8,109500.0,27.2055,27.2141,27.1799,27.197,109500.0
2013-09-06 15:15:00,31.8,31.82,31.8,31.81,59400.0,27.197,27.2141,27.197,27.2055,59400.0
2013-09-06 15:20:00,31.82,31.83,31.81,31.81,61600.0,27.2141,27.2226,27.2055,27.2055,61600.0
2013-09-06 15:25:00,31.81,31.83,31.81,31.83,25500.0,27.2055,27.2226,27.2055,27.2226,25500.0
2013-09-06 15:30:00,31.83,31.83,31.8,31.8,67300.0,27.2226,27.2226,27.197,27.197,67300.0
2013-09-06 15:35:00,31.81,31.81,31.79,31.81,84900.0,27.2055,27.2055,27.1884,27.2055,84900.0
2013-09-06 15:40:00,31.81,31.85,31.81,31.83,98700.0,27.2055,27.2397,27.2055,27.2226,98700.0
2013-09-06 15:45:00,31.83,31.84,31.79,31.79,182100.0,27.2226,27.2312,27.1884,27.1884,182100.0
2013-09-06 15:50:00,31.79,31.8,31.78,31.8,171500.0,27.1884,27.197,27.1799,27.197,171500.0
2013-09-06 15:55:00,31.81,31.81,31.76,31.78,402200.0,27.2055,27.2055,27.1628,27.1799,402200.0
2013-09-09 09:30:00,31.92,32.0,31.92,32.0,140100.0,27.2996,27.368,27.2996,27.368,140100.0
2013-09-09 09:35:00,32.0,32.04,31.98,31.98,173000.0,27.368,27.4022,27.3509,27.3509,173000.0
2013-09-09 09:40:00,31.98,32.0,31.98,31.99,25300.0,27.3509,27.368,27.3509,27.3595,25300.0
2013-09-09 09:45:00,31.99,32.0,31.97,31.99,46700.0,27.3595,27.368,27.3424,27.3595,46700.0
2013-09-09 09:50:00,31.99,32.01,31.99,32.01,31200.0,27.3595,27.3766,27.3595,27.3766,31200.0
2013-09-09 09:55:00,32.01,32.03,32.0,32.01,49100.0,27.3766,27.3937,27.368,27.3766,49100.0
2013-09-09 10:00:00,32.01,32.03,31.99,31.99,38600.0,27.3766,27.3937,27.3595,27.3595,38600.0
2013-09-09 10:05:00,31.99,32.0,31.97,31.97,40800.0,27.3595,27.368,27.3424,27.3424,40800.0
2013-09-09 10:10:00,31.97,31.98,31.95,31.98,44500.0,27.3424,27.3509,27.3253,27.3509,44500.0
2013-09-09 10:15:00,31.98,32.01,31.97,31.99,44800.0,27.3509,27.3766,27.3424,27.3595,44800.0
2013-09-09 10:20:00,31.99,32.01,31.97,31.98,48600.0,27.3595,27.3766,27.3424,27.3509,48600.0
2013-09-09 10:25:00,31.98,32.0,31.98,31.98,43100.0,27.3509,27.368,27.3509,27.3509,43100.0
2013-09-09 10:30:00,31.98,32.0,31.98,32.0,42800.0,27.3509,27.368,27.3509,27.368,42800.0
2013-09-09 10:35:00,31.99,32.01,31.99,32.0,31200.0,27.3595,27.3766,27.3595,27.368,31200.0
2013-09-09 10:40:00,32.0,32.02,31.99,32.0,378000.0,27.368,27.3851,27.3595,27.368,378000.0
2013-09-09 10:45:00,32.0,32.01,31.99,31.99,32100.0,27.368,27.3766,27.3595,27.3595,32100.0
2013-09-09 10:50:00,31.99,32.0,31.98,31.98,55200.0,27.3595,27.368,27.3509,27.3509,55200.0
2013-09-09 10:55:00,31.97,32.0,31.97,32.0,29400.0,27.3424,27.368,27.3424,27.368,29400.0
2013-09-09 11:00:00,32.0,32.0,31.98,31.99,27600.0,27.368,27.368,27.3509,27.3595,27600.0
2013-09-09 11:05:00,32.0,32.02,32.0,32.02,22300.0,27.368,27.3851,27.368,27.3851,22300.0
2013-09-09 11:10:00,32.01,32.02,32.01,32.01,19400.0,27.3766,27.3851,27.3766,27.3766,19400.0
2013-09-09 11:15:00,32.0,32.01,31.99,32.0,40100.0,27.368,27.3766,27.3595,27.368,40100.0
2013-09-09 11:20:00,32.0,32.02,32.0,32.01,110200.0,27.368,27.3851,27.368,27.3766,110200.0
2013-09-09 11:25:00,32.01,32.04,32.0,32.03,72000.0,27.3766,27.4022,27.368,27.3937,72000.0
2013-09-09 11:30:00,32.02,32.04,32.02,32.02,52400.0,27.3851,27.4022,27.3851,27.3851,52400.0
2013-09-09 11:35:00,32.02,32.05,32.02,32.05,56300.0,27.3851,27.4108,27.3851,27.4108,56300.0
2013-09-09 11:40:00,32.05,32.06,32.05,32.05,17200.0,27.4108,27.4193,27.4108,27.4108,17200.0
2013-09-09 11:45:00,32.06,32.06,32.05,32.06,20700.0,27.4193,27.4193,27.4108,27.4193,20700.0
2013-09-09 11:50:00,32.06,32.07,32.05,32.06,86800.0,27.4193,27.4279,27.4108,27.4193,86800.0
2013-09-09 11:55:00,32.05,32.07,32.05,32.06,57200.0,27.4108,27.4279,27.4108,27.4193,57200.0
2013-09-09 12:00:00,32.06,32.07,32.06,32.06,94800.0,27.4193,27.4279,27.4193,27.4193,94800.0
2013-09-09 12:05:00,32.07,32.07,32.05,32.05,30900.0,27.4279,27.4279,27.4108,27.4108,30900.0
2013-09-09 12:10:00,32.06,32.11,32.06,32.09,187000.0,27.4193,27.4621,27.4193,27.445,187000.0
2013-09-09 12:15:00,32.1,32.11,32.09,32.09,45700.0,27.4536,27.4621,27.445,27.445,45700.0
2013-09-09 12:20:00,32.1,32.1,32.09,32.1,43700.0,27.4536,27.4536,27.445,27.4536,43700.0
2013-09-09 12:25:00,32.1,32.12,32.09,32.11,31700.0,27.4536,27.4707,27.445,27.4621,31700.0
2013-09-09 12:30:00,32.12,32.12,32.09,32.11,71000.0,27.4707,27.4707,27.445,27.4621,71000.0
2013-09-09 12:35:00,32.11,32.11,32.08,32.08,62400.0,27.4621,27.4621,27.4364,27.4364,62400.0
2013-09-09 12:40:00,32.09,32.1,32.08,32.09,27800.0,27.445,27.4536,27.4364,27.445,27800.0
2013-09-09 12:45:00,32.09,32.11,32.09,32.1,33500.0,27.445,27.4621,27.445,27.4536,33500.0
2013-09-09 12:50:00,32.1,32.1,32.09,32.09,6200.0,27.4536,27.4536,27.445,27.445,6200.0
2013-09-09 12:55:00,32.1,32.1,32.09,32.09,24100.0,27.4536,27.4536,27.445,27.445,24100.0
2013-09-09 13:00:00,32.09,32.1,32.09,32.1,5500.0,27.445,27.4536,27.445,27.4536,5500.0
2013-09-09 13:05:00,32.1,32.11,32.09,32.09,305400.0,27.4536,27.4621,27.445,27.445,305400.0
2013-09-09 13:10:00,32.09,32.1,32.09,32.09,2200.0,27.445,27.4536,27.445,27.445,2200.0
2013-09-09 13:15:00,32.09,32.1,32.08,32.08,67000.0,27.445,27.4536,27.4364,27.4364,67000.0
2013-09-09 13:20:00,32.08,32.1,32.08,32.09,8500.0,27.4364,27.4536,27.4364,27.445,8500.0
2013-09-09 13:25:00,32.09,32.1,32.09,32.09,37200.0,27.445,27.4536,27.445,27.445,37200.0
2013-09-09 13:30:00,32.1,32.12,32.1,32.11,46900.0,27.4536,27.4707,27.4536,27.4621,46900.0
2013-09-09 13:35:00,32.11,32.11,32.1,32.1,3500.0,27.4621,27.4621,27.4536,27.4536,3500.0
2013-09-09 13:40:00,32.11,32.11,32.1,32.11,11100.0,27.4621,27.4621,27.4536,27.4621,11100.0
2013-09-09 13:45:00,32.11,32.13,32.11,32.13,50200.0,27.4621,27.4792,27.4621,27.4792,50200.0
2013-09-09 13:50:00,32.13,32.14,32.13,32.13,17900.0,27.4792,27.4878,27.4792,27.4792,17900.0
2013-09-09 13:55:00,32.13,32.15,32.12,32.15,64000.0,27.4792,27.4963,27.4707,27.4963,64000.0
2013-09-09 14:00:00,32.15,32.17,32.15,32.16,252400.0,27.4963,27.5134,27.4963,27.5049,252400.0
2013-09-09 14:05:00,32.16,32.17,32.15,32.15,32100.0,27.5049,27.5134,27.4963,27.4963,32100.0
2013-09-09 14:10:00,32.16,32.16,32.15,32.16,25900.0,27.5049,27.5049,27.4963,27.5049,25900.0
2013-09-09 14:15:00,32.16,32.22,32.16,32.21,91800.0,27.5049,27.5562,27.5049,27.5476,91800.0
2013-09-09 14:20:00,32.2,32.21,32.2,32.2,41600.0,27.5391,27.5476,27.5391,27.5391,41600.0
2013-09-09 14:25:00,32.2,32.2,32.18,32.19,11200.0,27.5391,27.5391,27.522,27.5305,11200.0
2013-09-09 14:30:00,32.18,32.19,32.18,32.19,22400.0,27.522,27.5305,27.522,27.5305,22400.0
2013-09-09 14:35:00,32.18,32.19,32.16,32.16,30100.0,27.522,27.5305,27.5049,27.5049,30100.0
2013-09-09 14:40:00,32.16,32.17,32.15,32.17,19800.0,27.5049,27.5134,27.4963,27.5134,19800.0
2013-09-09 14:45:00,32.18,32.18,32.16,32.16,12500.0,27.522,27.522,27.5049,27.5049,12500.0
2013-09-09 14:50:00,32.16,32.17,32.15,32.16,35900.0,27.5049,27.5134,27.4963,27.5049,35900.0
2013-09-09 14:55:00,32.15,32.16,32.14,32.14,23200.0,27.4963,27.5049,27.4878,27.4878,23200.0
2013-09-09 15:00:00,32.15,32.16,32.14,32.16,37800.0,27.4963,27.5049,27.4878,27.5049,37800.0
2013-09-09 15:05:00,32.16,32.16,32.14,32.16,80700.0,27.5049,27.5049,27.4878,27.5049,80700.0
2013-09-09 15:10:00,32.15,32.17,32.15,32.16,47900.0,27.4963,27.5134,27.4963,27.5049,47900.0
2013-09-09 15:15:00,32.16,32.19,32.15,32.17,68600.0,27.5049,27.5305,27.4963,27.5134,68600.0
2013-09-09 15:20:00,32.17,32.17,32.15,32.15,200100.0,27.5134,27.5134,27.4963,27.4963,200100.0
2013-09-09 15:25:00,32.15,32.17,32.15,32.16,70000.0,27.4963,27.5134,27.4963,27.5049,70000.0
2013-09-09 15:30:00,32.16,32.16,32.14,32.15,93100.0,27.5049,27.5049,27.4878,27.4963,93100.0
2013-09-09 15:35:00,32.15,32.16,32.15,32.16,83400.0,27.4963,27.5049,27.4963,27.5049,83400.0
2013-09-09 15:40:00,32.15,32.15,32.13,32.14,111100.0,27.4963,27.4963,27.4792,27.4878,111100.0
2013-09-09 15:45:00,32.14,32.15,32.13,32.15,192600.0,27.4878,27.4963,27.4792,27.4963,192600.0
2013-09-09 15:50:00,32.15,32.15,32.14,32.15,287200.0,27.4963,27.4963,27.4878,27.4963,287200.0
2013-09-09 15:55:00,32.15,32.15,32.13,32.14,445500.0,27.4963,27.4963,27.4792,27.4878,445500.0
2013-09-10 09:30:00,32.34,32.35,32.3,32.33,94000.0,27.6588,27.6674,27.6246,27.6503,94000.0
2013-09-10 09:35:00,32.32,32.32,32.27,32.28,90300.0,27.6417,27.6417,27.5989,27.6075,90300.0
2013-09-10 09:40:00,32.28,32.29,32.26,32.27,81800.0,27.6075,27.6161,27.5904,27.5989,81800.0
2013-09-10 09:45:00,32.28,32.32,32.28,32.31,39900.0,27.6075,27.6417,27.6075,27.6332,39900.0
2013-09-10 09:50:00,32.3,32.33,32.3,32.32,48700.0,27.6246,27.6503,27.6246,27.6417,48700.0
2013-09-10 09:55:00,32.33,32.34,32.3,32.3,170700.0,27.6503,27.6588,27.6246,27.6246,170700.0
2013-09-10 10:00:00,32.3,32.33,32.3,32.31,259300.0,27.6246,27.6503,27.6246,27.6332,259300.0
2013-09-10 10:05:00,32.31,32.35,32.3,32.34,258000.0,27.6332,27.6674,27.6246,27.6588,258000.0
2013-09-10 10:10:00,32.34,32.36,32.33,32.35,595800.0,27.6588,27.6759,27.6503,27.6674,595800.0
2013-09-10 10:15:00,32.36,32.37,32.31,32.33,219300.0,27.6759,27.6845,27.6332,27.6503,219300.0
2013-09-10 10:20:00,32.33,32.35,32.33,32.34,35900.0,27.6503,27.6674,27.6503,27.6588,35900.0
2013-09-10 10:25:00,32.34,32.37,32.34,32.36,81900.0,27.6588,27.6845,27.6588,27.6759,81900.0
2013-09-10 10:30:00,32.36,32.38,32.34,32.35,51300.0,27.6759,27.693,27.6588,27.6674,51300.0
2013-09-10 10:35:00,32.35,32.38,32.35,32.36,47000.0,27.6674,27.693,27.6674,27.6759,47000.0
2013-09-10 10:40:00,32.36,32.39,32.36,32.39,68700.0,27.6759,27.7016,27.6759,27.7016,68700.0
2013-09-10 10:45:00,32.39,32.39,32.36,32.38,125400.0,27.7016,27.7016,27.6759,27.693,125400.0
2013-09-10 10:50:00,32.39,32.39,32.37,32.38,118900.0,27.7016,27.7016,27.6845,27.693,118900.0
2013-09-10 10:55:00,32.38,32.4,32.36,32.36,50300.0,27.693,27.7101,27.6759,27.6759,50300.0
2013-09-10 11:00:00,32.36,32.38,32.35,32.37,108700.0,27.6759,27.693,27.6674,27.6845,108700.0
2013-09-10 11:05:00,32.37,32.38,32.36,32.36,29300.0,27.6845,27.693,27.6759,27.6759,29300.0
2013-09-10 11:10:00,32.37,32.39,32.36,32.39,67900.0,27.6845,27.7016,27.6759,27.7016,67900.0
2013-09-10 11:15:00,32.39,32.39,32.37,32.37,51700.0,27.7016,27.7016,27.6845,27.6845,51700.0
2013-09-10 11:20:00,32.37,32.39,32.36,32.39,98400.0,27.6845,27.7016,27.6759,27.7016,98400.0
2013-09-10 11:25:00,32.38,32.4,32.38,32.4,31200.0,27.693,27.7101,27.693,27.7101,31200.0
2013-09-10 11:30:00,32.4,32.41,32.38,32.38,108300.0,27.7101,27.7187,27.693,27.693,108300.0
2013-09-10 11:35:00,32.38,32.39,32.37,32.38,78400.0,27.693,27.7016,27.6845,27.693,78400.0
2013-09-10 11:40:00,32.38,32.39,32.35,32.36,65400.0,27.693,27.7016,27.6674,27.6759,65400.0
2013-09-10 11:45:00,32.36,32.37,32.35,32.36,59100.0,27.6759,27.6845,27.6674,27.6759,59100.0
2013-09-10 11:50:00,32.35,32.38,32.35,32.36,73700.0,27.6674,27.693,27.6674,27.6759,73700.0
2013-09-10 11:55:00,32.37,32.38,32.36,32.37,52500.0,27.6845,27.693,27.6759,27.6845,52500.0
2013-09-10 12:00:00,32.37,32.38,32.36,32.37,72900.0,27.6845,27.693,27.6759,27.6845,72900.0
2013-09-10 12:05:00,32.36,32.38,32.36,32.38,24600.0,27.6759,27.693,27.6759,27.693,24600.0
2013-09-10 12:10:00,32.38,32.38,32.34,32.36,85100.0,27.693,27.693,27.6588,27.6759,85100.0
2013-09-10 12:15:00,32.36,32.36,32.34,32.34,35400.0,27.6759,27.6759,27.6588,27.6588,35400.0
2013-09-10 12:20:00,32.34,32.35,32.33,32.33,38400.0,27.6588,27.6674,27.6503,27.6503,38400.0
2013-09-10 12:25:00,32.34,32.35,32.33,32.34,27200.0,27.6588,27.6674,27.6503,27.6588,27200.0
2013-09-10 12:30:00,32.34,32.36,32.34,32.35,40700.0,27.6588,27.6759,27.6588,27.6674,40700.0
2013-09-10 12:35:00,32.35,32.36,32.34,32.34,27900.0,27.6674,27.6759,27.6588,27.6588,27900.0
2013-09-10 12:40:00,32.35,32.35,32.34,32.34,16000.0,27.6674,27.6674,27.6588,27.6588,16000.0
2013-09-10 12:45:00,32.33,32.34,32.3,32.33,60200.0,27.6503,27.6588,27.6246,27.6503,60200.0
2013-09-10 12:50:00,32.32,32.35,32.32,32.34,12400.0,27.6417,27.6674,27.6417,27.6588,12400.0
2013-09-10 12:55:00,32.35,32.37,32.34,32.37,46600.0,27.6674,27.6845,27.6588,27.6845,46600.0
2013-09-10 13:00:00,32.37,32.37,32.36,32.37,77100.0,27.6845,27.6845,27.6759,27.6845,77100.0
2013-09-10 13:05:00,32.36,32.37,32.34,32.35,37900.0,27.6759,27.6845,27.6588,27.6674,37900.0
2013-09-10 13:10:00,32.35,32.36,32.32,32.35,45300.0,27.6674,27.6759,27.6417,27.6674,45300.0
2013-09-10 13:15:00,32.34,32.41,32.33,32.41,71900.0,27.6588,27.7187,27.6503,27.7187,71900.0
2013-09-10 13:20:00,32.4,32.42,32.38,32.41,76700.0,27.7101,27.7272,27.693,27.7187,76700.0
2013-09-10 13:25:00,32.4,32.43,32.4,32.4,86800.0,27.7101,27.7358,27.7101,27.7101,86800.0
2013-09-10 13:30:00,32.41,32.41,32.37,32.38,49600.0,27.7187,27.7187,27.6845,27.693,49600.0
2013-09-10 13:35:00,32.37,32.37,32.35,32.37,35700.0,27.6845,27.6845,27.6674,27.6845,35700.0
2013-09-10 13:40:00,32.37,32.39,32.37,32.38,25600.0,27.6845,27.7016,27.6845,27.693,25600.0
2013-09-10 13:45:00,32.38,32.4,32.38,32.38,32800.0,27.693,27.7101,27.693,27.693,32800.0
2013-09-10 13:50:00,32.38,32.39,32.38,32.38,22400.0,27.693,27.7016,27.693,27.693,22400.0
2013-09-10 13:55:00,32.38,32.41,32.38,32.4,31300.0,27.693,27.7187,27.693,27.7101,31300.0
2013-09-10 14:00:00,32.4,32.42,32.4,32.41,31600.0,27.7101,27.7272,27.7101,27.7187,31600.0
2013-09-10 14:05:00,32.41,32.42,32.38,32.38,77800.0,27.7187,27.7272,27.693,27.693,77800.0
2013-09-10 14:10:00,32.37,32.39,32.35,32.39,120900.0,27.6845,27.7016,27.6674,27.7016,120900.0
2013-09-10 14:15:00,32.39,32.39,32.32,32.33,73200.0,27.7016,27.7016,27.6417,27.6503,73200.0
2013-09-10 14:20:00,32.33,32.35,32.33,32.34,19900.0,27.6503,27.6674,27.6503,27.6588,19900.0
2013-09-10 14:25:00,32.34,32.34,32.32,32.33,34200.0,27.6588,27.6588,27.6417,27.6503,34200.0
2013-09-10 14:30:00,32.33,32.33,32.24,32.25,66200.0,27.6503,27.6503,27.5733,27.5818,66200.0
2013-09-10 14:35:00,32.25,32.28,32.23,32.28,54600.0,27.5818,27.6075,27.5647,27.6075,54600.0
2013-09-10 14:40:00,32.28,32.32,32.28,32.32,34700.0,27.6075,27.6417,27.6075,27.6417,34700.0
2013-09-10 14:45:00,32.32,32.32,32.3,32.32,29000.0,27.6417,27.6417,27.6246,27.6417,29000.0
2013-09-10 14:50:00,32.32,32.33,32.31,32.31,31100.0,27.6417,27.6503,27.6332,27.6332,31100.0
2013-09-10 14:55:00,32.32,32.35,32.31,32.35,37000.0,27.6417,27.6674,27.6332,27.6674,37000.0
2013-09-10 15:00:00,32.34,32.37,32.34,32.36,32200.0,27.6588,27.6845,27.6588,27.6759,32200.0
2013-09-10 15:05:00,32.37,32.38,32.34,32.34,65000.0,27.6845,27.693,27.6588,27.6588,65000.0
2013-09-10 15:10:00,32.34,32.37,32.34,32.34,34100.0,27.6588,27.6845,27.6588,27.6588,34100.0
2013-09-10 15:15:00,32.34,32.36,32.33,32.36,104200.0,27.6588,27.6759,27.6503,27.6759,104200.0
2013-09-10 15:20:00,32.36,32.37,32.34,32.37,32700.0,27.6759,27.6845,27.6588,27.6845,32700.0
2013-09-10 15:25:00,32.37,32.38,32.37,32.37,44400.0,27.6845,27.693,27.6845,27.6845,44400.0
2013-09-10 15:30:00,32.37,32.38,32.34,32.36,58300.0,27.6845,27.693,27.6588,27.6759,58300.0
2013-09-10 15:35:00,32.35,32.35,32.33,32.34,65700.0,27.6674,27.6674,27.6503,27.6588,65700.0
2013-09-10 15:40:00,32.34,32.35,32.33,32.34,101400.0,27.6588,27.6674,27.6503,27.6588,101400.0
2013-09-10 15:45:00,32.34,32.34,32.32,32.33,449800.0,27.6588,27.6588,27.6417,27.6503,449800.0
2013-09-10 15:50:00,32.32,32.33,32.3,32.32,211600.0,27.6417,27.6503,27.6246,27.6417,211600.0
2013-09-10 15:55:00,32.32,32.36,32.32,32.36,308700.0,27.6417,27.6759,27.6417,27.6759,308700.0
2013-09-11 09:30:00,32.08,32.13,32.06,32.11,144200.0,27.4364,27.4792,27.4193,27.4621,144200.0
2013-09-11 09:35:00,32.1,32.15,32.1,32.15,111100.0,27.4536,27.4963,27.4536,27.4963,111100.0
2013-09-11 09:40:00,32.16,32.19,32.16,32.16,58800.0,27.5049,27.5305,27.5049,27.5049,58800.0
2013-09-11 09:45:00,32.17,32.18,32.15,32.16,651400.0,27.5134,27.522,27.4963,27.5049,651400.0
2013-09-11 09:50:00,32.15,32.16,32.11,32.13,200200.0,27.4963,27.5049,27.4621,27.4792,200200.0
2013-09-11 09:55:00,32.13,32.13,32.09,32.1,165000.0,27.4792,27.4792,27.445,27.4536,165000.0
2013-09-11 10:00:00,32.1,32.14,32.09,32.14,115800.0,27.4536,27.4878,27.445,27.4878,115800.0
2013-09-11 10:05:00,32.14,32.18,32.14,32.14,57900.0,27.4878,27.522,27.4878,27.4878,57900.0
2013-09-11 10:10:00,32.15,32.15,32.13,32.14,52400.0,27.4963,27.4963,27.4792,27.4878,52400.0
2013-09-11 10:15:00,32.13,32.15,32.12,32.12,38600.0,27.4792,27.4963,27.4707,27.4707,38600.0
2013-09-11 10:20:00,32.12,32.13,32.11,32.11,37400.0,27.4707,27.4792,27.4621,27.4621,37400.0
2013-09-11 10:25:00,32.12,32.13,32.09,32.1,59100.0,27.4707,27.4792,27.445,27.4536,59100.0
2013-09-11 10:30:00,32.1,32.12,32.08,32.11,48700.0,27.4536,27.4707,27.4364,27.4621,48700.0
2013-09-11 10:35:00,32.11,32.12,32.09,32.09,46300.0,27.4621,27.4707,27.445,27.445,46300.0
2013-09-11 10:40:00,32.09,32.13,32.09,32.12,30500.0,27.445,27.4792,27.445,27.4707,30500.0
2013-09-11 10:45:00,32.12,32.13,32.09,32.1,147100.0,27.4707,27.4792,27.445,27.4536,147100.0
2013-09-11 10:50:00,32.1,32.13,32.1,32.13,119900.0,27.4536,27.4792,27.4536,27.4792,119900.0
2013-09-11 10:55:00,32.12,32.15,32.12,32.15,50700.0,27.4707,27.4963,27.4707,27.4963,50700.0
2013-09-11 11:00:00,32.15,32.16,32.14,32.14,33400.0,27.4963,27.5049,27.4878,27.4878,33400.0
2013-09-11 11:05:00,32.14,32.17,32.14,32.17,37900.0,27.4878,27.5134,27.4878,27.5134,37900.0
2013-09-11 11:10:00,32.17,32.2,32.16,32.2,86100.0,27.5134,27.5391,27.5049,27.5391,86100.0
2013-09-11 11:15:00,32.2,32.21,32.18,32.19,59600.0,27.5391,27.5476,27.522,27.5305,59600.0
2013-09-11 11:20:00,32.19,32.2,32.18,32.19,80800.0,27.5305,27.5391,27.522,27.5305,80800.0
2013-09-11 11:25:00,32.19,32.2,32.18,32.18,63500.0,27.5305,27.5391,27.522,27.522,63500.0
2013-09-11 11:30:00,32.19,32.22,32.18,32.2,97500.0,27.5305,27.5562,27.522,27.5391,97500.0
2013-09-11 11:35:00,32.2,32.22,32.19,32.2,78400.0,27.5391,27.5562,27.5305,27.5391,78400.0
2013-09-11 11:40:00,32.2,32.21,32.2,32.21,216900.0,27.5391,27.5476,27.5391,27.5476,216900.0
2013-09-11 11:45:00,32.21,32.22,32.19,32.19,239400.0,27.5476,27.5562,27.5305,27.5305,239400.0
2013-09-11 11:50:00,32.2,32.2,32.18,32.18,73600.0,27.5391,27.5391,27.522,27.522,73600.0
2013-09-11 11:55:00,32.19,32.19,32.17,32.18,138500.0,27.5305,27.5305,27.5134,27.522,138500.0
2013-09-11 12:00:00,32.18,32.19,32.18,32.19,50200.0,27.522,27.5305,27.522,27.5305,50200.0
2013-09-11 12:05:00,32.18,32.2,32.18,32.19,13200.0,27.522,27.5391,27.522,27.5305,13200.0
2013-09-11 12:10:00,32.19,32.22,32.19,32.22,93600.0,27.5305,27.5562,27.5305,27.5562,93600.0
2013-09-11 12:15:00,32.23,32.23,32.22,32.22,53800.0,27.5647,27.5647,27.5562,27.5562,53800.0
2013-09-11 12:20:00,32.23,32.23,32.21,32.21,66600.0,27.5647,27.5647,27.5476,27.5476,66600.0
2013-09-11 12:25:00,32.2,32.21,32.19,32.2,48300.0,27.5391,27.5476,27.5305,27.5391,48300.0
2013-09-11 12:30:00,32.21,32.22,32.19,32.2,49000.0,27.5476,27.5562,27.5305,27.5391,49000.0
2013-09-11 12:35:00,32.2,32.22,32.19,32.21,18000.0,27.5391,27.5562,27.5305,27.5476,18000.0
2013-09-11 12:40:00,32.22,32.22,32.2,32.2,60100.0,27.5562,27.5562,27.5391,27.5391,60100.0
2013-09-11 12:45:00,32.2,32.23,32.2,32.22,51800.0,27.5391,27.5647,27.5391,27.5562,51800.0
2013-09-11 12:50:00,32.22,32.23,32.22,32.23,30600.0,27.5562,27.5647,27.5562,27.5647,30600.0
2013-09-11 12:55:00,32.23,32.25,32.23,32.24,136100.0,27.5647,27.5818,27.5647,27.5733,136100.0
2013-09-11 13:00:00,32.24,32.25,32.23,32.24,166900.0,27.5733,27.5818,27.5647,27.5733,166900.0
2013-09-11 13:05:00,32.23,32.23,32.21,32.22,36400.0,27.5647,27.5647,27.5476,27.5562,36400.0
2013-09-11 13:10:00,32.22,32.23,32.22,32.23,19700.0,27.5562,27.5647,27.5562,27.5647,19700.0
2013-09-11 13:15:00,32.24,32.24,32.23,32.23,24500.0,27.5733,27.5733,27.5647,27.5647,24500.0
2013-09-11 13:20:00,32.24,32.24,32.23,32.23,30900.0,27.5733,27.5733,27.5647,27.5647,30900.0
2013-09-11 13:25:00,32.23,32.24,32.22,32.23,37300.0,27.5647,27.5733,27.5562,27.5647,37300.0
2013-09-11 13:30:00,32.24,32.26,32.24,32.26,44200.0,27.5733,27.5904,27.5733,27.5904,44200.0
2013-09-11 13:35:00,32.26,32.27,32.26,32.26,64900.0,27.5904,27.5989,27.5904,27.5904,64900.0
2013-09-11 13:40:00,32.26,32.27,32.25,32.25,56600.0,27.5904,27.5989,27.5818,27.5818,56600.0
2013-09-11 13:45:00,32.25,32.27,32.25,32.26,34800.0,27.5818,27.5989,27.5818,27.5904,34800.0
2013-09-11 13:50:00,32.26,32.26,32.25,32.26,13500.0,27.5904,27.5904,27.5818,27.5904,13500.0
2013-09-11 13:55:00,32.26,32.26,32.25,32.26,59900.0,27.5904,27.5904,27.5818,27.5904,59900.0
2013-09-11 14:00:00,32.26,32.27,32.26,32.27,52100.0,27.5904,27.5989,27.5904,27.5989,52100.0
2013-09-11 14:05:00,32.27,32.27,32.26,32.27,9800.0,27.5989,27.5989,27.5904,27.5989,9800.0
2013-09-11 14:10:00,32.27,32.28,32.24,32.24,109100.0,27.5989,27.6075,27.5733,27.5733,109100.0
2013-09-11 14:15:00,32.25,32.26,32.24,32.24,58100.0,27.5818,27.5904,27.5733,27.5733,58100.0
2013-09-11 14:20:00,32.25,32.25,32.22,32.23,34900.0,27.5818,27.5818,27.5562,27.5647,34900.0
2013-09-11 14:25:00,32.23,32.25,32.23,32.25,20500.0,27.5647,27.5818,27.5647,27.5818,20500.0
2013-09-11 14:30:00,32.25,32.25,32.24,32.24,47000.0,27.5818,27.5818,27.5733,27.5733,47000.0
2013-09-11 14:35:00,32.25,32.26,32.24,32.25,54800.0,27.5818,27.5904,27.5733,27.5818,54800.0
2013-09-11 14:40:00,32.25,32.26,32.24,32.26,34700.0,27.5818,27.5904,27.5733,27.5904,34700.0
2013-09-11 14:45:00,32.26,32.27,32.25,32.27,54800.0,27.5904,27.5989,27.5818,27.5989,54800.0
2013-09-11 14:50:00,32.26,32.27,32.23,32.25,658500.0,27.5904,27.5989,27.5647,27.5818,658500.0
2013-09-11 14:55:00,32.24,32.25,32.22,32.23,46500.0,27.5733,27.5818,27.5562,27.5647,46500.0
2013-09-11 15:00:00,32.23,32.23,32.22,32.23,31200.0,27.5647,27.5647,27.5562,27.5647,31200.0
2013-09-11 15:05:00,32.23,32.23,32.2,32.2,98700.0,27.5647,27.5647,27.5391,27.5391,98700.0
2013-09-11 15:10:00,32.21,32.23,32.2,32.23,297800.0,27.5476,27.5647,27.5391,27.5647,297800.0
2013-09-11 15:15:00,32.23,32.24,32.19,32.19,55300.0,27.5647,27.5733,27.5305,27.5305,55300.0
2013-09-11 15:20:00,32.19,32.2,32.19,32.2,17800.0,27.5305,27.5391,27.5305,27.5391,17800.0
2013-09-11 15:25:00,32.2,32.2,32.17,32.18,147800.0,27.5391,27.5391,27.5134,27.522,147800.0
2013-09-11 15:30:00,32.17,32.2,32.17,32.19,37600.0,27.5134,27.5391,27.5134,27.5305,37600.0
2013-09-11 15:35:00,32.19,32.2,32.18,32.19,101200.0,27.5305,27.5391,27.522,27.5305,101200.0
2013-09-11 15:40:00,32.19,32.21,32.19,32.19,182200.0,27.5305,27.5476,27.5305,27.5305,182200.0
2013-09-11 15:45:00,32.2,32.2,32.17,32.18,194400.0,27.5391,27.5391,27.5134,27.522,194400.0
2013-09-11 15:50:00,32.18,32.19,32.18,32.18,584900.0,27.522,27.5305,27.522,27.522,584900.0
2013-09-11 15:55:00,32.18,32.21,32.17,32.21,888700.0,27.522,27.5476,27.5134,27.5476,888700.0
2013-09-12 09:30:00,32.22,32.26,32.21,32.23,189800.0,27.5562,27.5904,27.5476,27.5647,189800.0
2013-09-12 09:35:00,32.24,32.24,32.16,32.17,141600.0,27.5733,27.5733,27.5049,27.5134,141600.0
2013-09-12 09:40:00,32.18,32.18,32.14,32.17,48700.0,27.522,27.522,27.4878,27.5134,48700.0
2013-09-12 09:45:00,32.17,32.21,32.17,32.2,109300.0,27.5134,27.5476,27.5134,27.5391,109300.0
2013-09-12 09:50:00,32.2,32.22,32.17,32.21,669700.0,27.5391,27.5562,27.5134,27.5476,669700.0
2013-09-12 09:55:00,32.2,32.25,32.2,32.25,146800.0,27.5391,27.5818,27.5391,27.5818,146800.0
2013-09-12 10:00:00,32.25,32.26,32.23,32.26,55400.0,27.5818,27.5904,27.5647,27.5904,55400.0
2013-09-12 10:05:00,32.26,32.27,32.25,32.25,26100.0,27.5904,27.5989,27.5818,27.5818,26100.0
2013-09-12 10:10:00,32.26,32.26,32.23,32.23,56900.0,27.5904,27.5904,27.5647,27.5647,56900.0
2013-09-12 10:15:00,32.23,32.23,32.22,32.23,115000.0,27.5647,27.5647,27.5562,27.5647,115000.0
2013-09-12 10:20:00,32.23,32.25,32.23,32.25,31000.0,27.5647,27.5818,27.5647,27.5818,31000.0
2013-09-12 10:25:00,32.25,32.27,32.25,32.26,69500.0,27.5818,27.5989,27.5818,27.5904,69500.0
2013-09-12 10:30:00,32.27,32.27,32.25,32.26,59500.0,27.5989,27.5989,27.5818,27.5904,59500.0
2013-09-12 10:35:00,32.25,32.27,32.24,32.26,48400.0,27.5818,27.5989,27.5733,27.5904,48400.0
2013-09-12 10:40:00,32.27,32.27,32.26,32.27,46100.0,27.5989,27.5989,27.5904,27.5989,46100.0
2013-09-12 10:45:00,32.27,32.29,32.27,32.28,23300.0,27.5989,27.6161,27.5989,27.6075,23300.0
2013-09-12 10:50:00,32.27,32.28,32.27,32.27,27400.0,27.5989,27.6075,27.5989,27.5989,27400.0
2013-09-12 10:55:00,32.27,32.28,32.26,32.26,52800.0,27.5989,27.6075,27.5904,27.5904,52800.0
2013-09-12 11:00:00,32.27,32.29,32.27,32.29,53200.0,27.5989,27.6161,27.5989,27.6161,53200.0
2013-09-12 11:05:00,32.29,32.3,32.27,32.27,42000.0,27.6161,27.6246,27.5989,27.5989,42000.0
2013-09-12 11:10:00,32.28,32.28,32.26,32.27,29900.0,27.6075,27.6075,27.5904,27.5989,29900.0
2013-09-12 11:15:00,32.27,32.27,32.23,32.25,80000.0,27.5989,27.5989,27.5647,27.5818,80000.0
2013-09-12 11:20:00,32.26,32.28,32.25,32.27,34000.0,27.5904,27.6075,27.5818,27.5989,34000.0
2013-09-12 11:25:00,32.28,32.3,32.27,32.29,79600.0,27.6075,27.6246,27.5989,27.6161,79600.0
2013-09-12 11:30:00,32.29,32.3,32.24,32.26,87600.0,27.6161,27.6246,27.5733,27.5904,87600.0
2013-09-12 11:35:00,32.26,32.26,32.23,32.23,39800.0,27.5904,27.5904,27.5647,27.5647,39800.0
2013-09-12 11:40:00,32.23,32.25,32.23,32.25,34200.0,27.5647,27.5818,27.5647,27.5818,34200.0
2013-09-12 11:45:00,32.25,32.27,32.25,32.27,14300.0,27.5818,27.5989,27.5818,27.5989,14300.0
2013-09-12 11:50:00,32.26,32.29,32.25,32.29,71800.0,27.5904,27.6161,27.5818,27.6161,71800.0
2013-09-12 11:55:00,32.29,32.29,32.27,32.27,15100.0,27.6161,27.6161,27.5989,27.5989,15100.0
2013-09-12 12:00:00,32.28,32.28,32.24,32.25,130100.0,27.6075,27.6075,27.5733,27.5818,130100.0
2013-09-12 12:05:00,32.25,32.26,32.24,32.25,33900.0,27.5818,27.5904,27.5733,27.5818,33900.0
2013-09-12 12:10:00,32.25,32.26,32.24,32.24,42000.0,27.5818,27.5904,27.5733,27.5733,42000.0
2013-09-12 12:15:00,32.24,32.26,32.23,32.25,25800.0,27.5733,27.5904,27.5647,27.5818,25800.0
2013-09-12 12:20:00,32.26,32.26,32.24,32.24,29700.0,27.5904,27.5904,27.5733,27.5733,29700.0
2013-09-12 12:25:00,32.24,32.26,32.23,32.25,24300.0,27.5733,27.5904,27.5647,27.5818,24300.0
2013-09-12 12:30:00,32.26,32.27,32.26,32.26,21100.0,27.5904,27.5989,27.5904,27.5904,21100.0
2013-09-12 12:35:00,32.27,32.28,32.27,32.28,30600.0,27.5989,27.6075,27.5989,27.6075,30600.0
2013-09-12 12:40:00,32.29,32.29,32.27,32.27,11400.0,27.6161,27.6161,27.5989,27.5989,11400.0
2013-09-12 12:45:00,32.27,32.29,32.27,32.28,27500.0,27.5989,27.6161,27.5989,27.6075,27500.0
2013-09-12 12:50:00,32.27,32.27,32.26,32.26,7400.0,27.5989,27.5989,27.5904,27.5904,7400.0
2013-09-12 12:55:00,32.26,32.27,32.24,32.26,16900.0,27.5904,27.5989,27.5733,27.5904,16900.0
2013-09-12 13:00:00,32.26,32.27,32.25,32.27,10400.0,27.5904,27.5989,27.5818,27.5989,10400.0
2013-09-12 13:05:00,32.26,32.28,32.26,32.28,32400.0,27.5904,27.6075,27.5904,27.6075,32400.0
2013-09-12 13:10:00,32.28,32.29,32.28,32.29,24000.0,27.6075,27.6161,27.6075,27.6161,24000.0
2013-09-12 13:15:00,32.28,32.31,32.28,32.31,19700.0,27.6075,27.6332,27.6075,27.6332,19700.0
2013-09-12 13:20:00,32.31,32.33,32.3,32.33,45200.0,27.6332,27.6503,27.6246,27.6503,45200.0
2013-09-12 13:25:00,32.33,32.34,32.32,32.32,35600.0,27.6503,27.6588,27.6417,27.6417,35600.0
2013-09-12 13:30:00,32.32,32.33,32.32,32.32,12300.0,27.6417,27.6503,27.6417,27.6417,12300.0
2013-09-12 13:35:00,32.32,32.33,32.32,32.32,13400.0,27.6417,27.6503,27.6417,27.6417,13400.0
2013-09-12 13:40:00,32.33,32.33,32.31,32.31,23700.0,27.6503,27.6503,27.6332,27.6332,23700.0
2013-09-12 13:45:00,32.31,32.32,32.3,32.31,70300.0,27.6332,27.6417,27.6246,27.6332,70300.0
2013-09-12 13:50:00,32.31,32.32,32.3,32.31,32500.0,27.6332,27.6417,27.6246,27.6332,32500.0
2013-09-12 13:55:00,32.3,32.3,32.28,32.28,17700.0,27.6246,27.6246,27.6075,27.6075,17700.0
2013-09-12 14:00:00,32.28,32.29,32.27,32.29,32400.0,27.6075,27.6161,27.5989,27.6161,32400.0
2013-09-12 14:05:00,32.28,32.31,32.28,32.3,66300.0,27.6075,27.6332,27.6075,27.6246,66300.0
2013-09-12 14:10:00,32.3,32.3,32.28,32.28,52900.0,27.6246,27.6246,27.6075,27.6075,52900.0
2013-09-12 14:15:00,32.29,32.3,32.27,32.29,41500.0,27.6161,27.6246,27.5989,27.6161,41500.0
2013-09-12 14:20:00,32.29,32.29,32.27,32.27,36900.0,27.6161,27.6161,27.5989,27.5989,36900.0
2013-09-12 14:25:00,32.27,32.29,32.27,32.29,63300.0,27.5989,27.6161,27.5989,27.6161,63300.0
2013-09-12 14:30:00,32.29,32.29,32.28,32.29,31800.0,27.6161,27.6161,27.6075,27.6161,31800.0
2013-09-12 14:35:00,32.28,32.28,32.25,32.26,24500.0,27.6075,27.6075,27.5818,27.5904,24500.0
2013-09-12 14:40:00,32.25,32.27,32.25,32.26,17300.0,27.5818,27.5989,27.5818,27.5904,17300.0
2013-09-12 14:45:00,32.27,32.28,32.26,32.27,17300.0,27.5989,27.6075,27.5904,27.5989,17300.0
2013-09-12 14:50:00,32.28,32.28,32.27,32.27,8400.0,27.6075,27.6075,27.5989,27.5989,8400.0
2013-09-12 14:55:00,32.28,32.3,32.27,32.29,44700.0,27.6075,27.6246,27.5989,27.6161,44700.0
2013-09-12 15:00:00,32.3,32.3,32.28,32.29,8600.0,27.6246,27.6246,27.6075,27.6161,8600.0
2013-09-12 15:05:00,32.29,32.29,32.25,32.25,53100.0,27.6161,27.6161,27.5818,27.5818,53100.0
2013-09-12 15:10:00,32.26,32.27,32.25,32.25,18300.0,27.5904,27.5989,27.5818,27.5818,18300.0
2013-09-12 15:15:00,32.25,32.25,32.23,32.24,179500.0,27.5818,27.5818,27.5647,27.5733,179500.0
2013-09-12 15:20:00,32.24,32.25,32.22,32.23,45300.0,27.5733,27.5818,27.5562,27.5647,45300.0
2013-09-12 15:25:00,32.24,32.25,32.23,32.24,41300.0,27.5733,27.5818,27.5647,27.5733,41300.0
2013-09-12 15:30:00,32.24,32.25,32.23,32.25,28500.0,27.5733,27.5818,27.5647,27.5818,28500.0
2013-09-12 15:35:00,32.25,32.26,32.24,32.25,35300.0,27.5818,27.5904,27.5733,27.5818,35300.0
2013-09-12 15:40:00,32.25,32.26,32.24,32.25,87400.0,27.5818,27.5904,27.5733,27.5818,87400.0
2013-09-12 15:45:00,32.25,32.25,32.21,32.23,182200.0,27.5818,27.5818,27.5476,27.5647,182200.0
2013-09-12 15:50:00,32.22,32.23,32.2,32.22,256400.0,27.5562,27.5647,27.5391,27.5562,256400.0
2013-09-12 15:55:00,32.22,32.25,32.21,32.23,573700.0,27.5562,27.5818,27.5476,27.5647,573700.0
2013-09-13 09:30:00,32.29,32.33,32.26,32.27,180100.0,27.6161,27.6503,27.5904,27.5989,180100.0
2013-09-13 09:35:00,32.28,32.29,32.26,32.28,87700.0,27.6075,27.6161,27.5904,27.6075,87700.0
2013-09-13 09:40:00,32.28,32.28,32.24,32.24,55700.0,27.6075,27.6075,27.5733,27.5733,55700.0
2013-09-13 09:45:00,32.25,32.29,32.24,32.25,113800.0,27.5818,27.6161,27.5733,27.5818,113800.0
2013-09-13 09:50:00,32.26,32.31,32.26,32.3,64700.0,27.5904,27.6332,27.5904,27.6246,64700.0
2013-09-13 09:55:00,32.3,32.3,32.25,32.26,166200.0,27.6246,27.6246,27.5818,27.5904,166200.0
2013-09-13 10:00:00,32.26,32.26,32.22,32.23,63400.0,27.5904,27.5904,27.5562,27.5647,63400.0
2013-09-13 10:05:00,32.22,32.22,32.18,32.19,173400.0,27.5562,27.5562,27.522,27.5305,173400.0
2013-09-13 10:10:00,32.19,32.2,32.17,32.19,53000.0,27.5305,27.5391,27.5134,27.5305,53000.0
2013-09-13 10:15:00,32.18,32.19,32.15,32.17,49200.0,27.522,27.5305,27.4963,27.5134,49200.0
2013-09-13 10:20:00,32.17,32.2,32.16,32.17,77300.0,27.5134,27.5391,27.5049,27.5134,77300.0
2013-09-13 10:25:00,32.18,32.18,32.16,32.17,108100.0,27.522,27.522,27.5049,27.5134,108100.0
2013-09-13 10:30:00,32.17,32.21,32.16,32.21,73300.0,27.5134,27.5476,27.5049,27.5476,73300.0
2013-09-13 10:35:00,32.21,32.22,32.2,32.2,38900.0,27.5476,27.5562,27.5391,27.5391,38900.0
2013-09-13 10:40:00,32.21,32.23,32.21,32.23,36300.0,27.5476,27.5647,27.5476,27.5647,36300.0
2013-09-13 10:45:00,32.22,32.22,32.2,32.2,37400.0,27.5562,27.5562,27.5391,27.5391,37400.0
2013-09-13 10:50:00,32.2,32.22,32.2,32.21,32500.0,27.5391,27.5562,27.5391,27.5476,32500.0
2013-09-13 10:55:00,32.22,32.23,32.2,32.21,44500.0,27.5562,27.5647,27.5391,27.5476,44500.0
2013-09-13 11:00:00,32.2,32.21,32.2,32.21,20600.0,27.5391,27.5476,27.5391,27.5476,20600.0
2013-09-13 11:05:00,32.21,32.22,32.19,32.21,400700.0,27.5476,27.5562,27.5305,27.5476,400700.0
2013-09-13 11:10:00,32.21,32.23,32.21,32.23,47900.0,27.5476,27.5647,27.5476,27.5647,47900.0
2013-09-13 11:15:00,32.22,32.24,32.22,32.24,17400.0,27.5562,27.5733,27.5562,27.5733,17400.0
2013-09-13 11:20:00,32.23,32.24,32.23,32.23,8000.0,27.5647,27.5733,27.5647,27.5647,8000.0
2013-09-13 11:25:00,32.24,32.26,32.23,32.25,77000.0,27.5733,27.5904,27.5647,27.5818,77000.0
2013-09-13 11:30:00,32.25,32.26,32.24,32.25,25200.0,27.5818,27.5904,27.5733,27.5818,25200.0
2013-09-13 11:35:00,32.25,32.26,32.25,32.25,19100.0,27.5818,27.5904,27.5818,27.5818,19100.0
2013-09-13 11:40:00,32.26,32.26,32.25,32.26,13400.0,27.5904,27.5904,27.5818,27.5904,13400.0
2013-09-13 11:45:00,32.25,32.26,32.23,32.24,35200.0,27.5818,27.5904,27.5647,27.5733,35200.0
2013-09-13 11:50:00,32.24,32.25,32.23,32.25,20100.0,27.5733,27.5818,27.5647,27.5818,20100.0
2013-09-13 11:55:00,32.25,32.25,32.24,32.24,4800.0,27.5818,27.5818,27.5733,27.5733,4800.0
2013-09-13 12:00:00,32.24,32.26,32.24,32.25,32700.0,27.5733,27.5904,27.5733,27.5818,32700.0
2013-09-13 12:05:00,32.25,32.27,32.25,32.26,17500.0,27.5818,27.5989,27.5818,27.5904,17500.0
2013-09-13 12:10:00,32.27,32.27,32.25,32.26,18800.0,27.5989,27.5989,27.5818,27.5904,18800.0
2013-09-13 12:15:00,32.27,32.28,32.27,32.27,5500.0,27.5989,27.6075,27.5989,27.5989,5500.0
2013-09-13 12:20:00,32.28,32.3,32.27,32.3,14600.0,27.6075,27.6246,27.5989,27.6246,14600.0
2013-09-13 12:25:00,32.29,32.3,32.27,32.27,17600.0,27.6161,27.6246,27.5989,27.5989,17600.0
2013-09-13 12:30:00,32.27,32.28,32.27,32.27,19600.0,27.5989,27.6075,27.5989,27.5989,19600.0
2013-09-13 12:35:00,32.27,32.28,32.25,32.25,31500.0,27.5989,27.6075,27.5818,27.5818,31500.0
2013-09-13 12:40:00,32.24,32.25,32.23,32.23,6100.0,27.5733,27.5818,27.5647,27.5647,6100.0
2013-09-13 12:45:00,32.23,32.26,32.23,32.25,22400.0,27.5647,27.5904,27.5647,27.5818,22400.0
2013-09-13 12:50:00,32.26,32.27,32.25,32.26,25600.0,27.5904,27.5989,27.5818,27.5904,25600.0
2013-09-13 12:55:00,32.26,32.27,32.25,32.25,24700.0,27.5904,27.5989,27.5818,27.5818,24700.0
2013-09-13 13:00:00,32.25,32.28,32.25,32.28,22100.0,27.5818,27.6075,27.5818,27.6075,22100.0
2013-09-13 13:05:00,32.28,32.29,32.26,32.26,40100.0,27.6075,27.6161,27.5904,27.5904,40100.0
2013-09-13 13:10:00,32.27,32.28,32.26,32.26,20000.0,27.5989,27.6075,27.5904,27.5904,20000.0
2013-09-13 13:15:00,32.27,32.28,32.26,32.27,33000.0,27.5989,27.6075,27.5904,27.5989,33000.0
2013-09-13 13:20:00,32.27,32.27,32.24,32.25,21900.0,27.5989,27.5989,27.5733,27.5818,21900.0
2013-09-13 13:25:00,32.26,32.27,32.25,32.27,12300.0,27.5904,27.5989,27.5818,27.5989,12300.0
2013-09-13 13:30:00,32.27,32.27,32.25,32.25,14700.0,27.5989,27.5989,27.5818,27.5818,14700.0
2013-09-13 13:35:00,32.25,32.26,32.24,32.25,13300.0,27.5818,27.5904,27.5733,27.5818,13300.0
2013-09-13 13:40:00,32.25,32.27,32.25,32.27,13300.0,27.5818,27.5989,27.5818,27.5989,13300.0
2013-09-13 13:45:00,32.27,32.27,32.26,32.26,6500.0,27.5989,27.5989,27.5904,27.5904,6500.0
2013-09-13 13:50:00,32.27,32.27,32.26,32.26,5200.0,27.5989,27.5989,27.5904,27.5904,5200.0
2013-09-13 13:55:00,32.27,32.28,32.26,32.27,15100.0,27.5989,27.6075,27.5904,27.5989,15100.0
2013-09-13 14:00:00,32.27,32.29,32.27,32.28,148100.0,27.5989,27.6161,27.5989,27.6075,148100.0
2013-09-13 14:05:00,32.28,32.28,32.26,32.27,17900.0,27.6075,27.6075,27.5904,27.5989,17900.0
2013-09-13 14:10:00,32.27,32.28,32.26,32.27,31500.0,27.5989,27.6075,27.5904,27.5989,31500.0
2013-09-13 14:15:00,32.28,32.28,32.25,32.26,25900.0,27.6075,27.6075,27.5818,27.5904,25900.0
2013-09-13 14:20:00,32.25,32.26,32.24,32.24,7900.0,27.5818,27.5904,27.5733,27.5733,7900.0
2013-09-13 14:25:00,32.24,32.25,32.24,32.25,22800.0,27.5733,27.5818,27.5733,27.5818,22800.0
2013-09-13 14:30:00,32.25,32.26,32.24,32.25,48200.0,27.5818,27.5904,27.5733,27.5818,48200.0
2013-09-13 14:35:00,32.25,32.26,32.24,32.25,29000.0,27.5818,27.5904,27.5733,27.5818,29000.0
2013-09-13 14:40:00,32.24,32.25,32.24,32.24,11700.0,27.5733,27.5818,27.5733,27.5733,11700.0
2013-09-13 14:45:00,32.24,32.25,32.23,32.25,10100.0,27.5733,27.5818,27.5647,27.5818,10100.0
2013-09-13 14:50:00,32.25,32.26,32.24,32.25,16200.0,27.5818,27.5904,27.5733,27.5818,16200.0
2013-09-13 14:55:00,32.25,32.25,32.24,32.25,4200.0,27.5818,27.5818,27.5733,27.5818,4200.0
2013-09-13 15:00:00,32.24,32.24,32.23,32.23,15300.0,27.5733,27.5733,27.5647,27.5647,15300.0
2013-09-13 15:05:00,32.23,32.24,32.23,32.23,10800.0,27.5647,27.5733,27.5647,27.5647,10800.0
2013-09-13 15:10:00,32.23,32.24,32.22,32.23,25800.0,27.5647,27.5733,27.5562,27.5647,25800.0
2013-09-13 15:15:00,32.24,32.25,32.23,32.23,30000.0,27.5733,27.5818,27.5647,27.5647,30000.0
2013-09-13 15:20:00,32.23,32.24,32.22,32.23,25600.0,27.5647,27.5733,27.5562,27.5647,25600.0
2013-09-13 15:25:00,32.23,32.24,32.23,32.23,64400.0,27.5647,27.5733,27.5647,27.5647,64400.0
2013-09-13 15:30:00,32.23,32.23,32.22,32.22,20800.0,27.5647,27.5647,27.5562,27.5562,20800.0
2013-09-13 15:35:00,32.22,32.23,32.22,32.22,19500.0,27.5562,27.5647,27.5562,27.5562,19500.0
2013-09-13 15:40:00,32.22,32.23,32.22,32.23,38500.0,27.5562,27.5647,27.5562,27.5647,38500.0
2013-09-13 15:45:00,32.23,32.23,32.21,32.22,49200.0,27.5647,27.5647,27.5476,27.5562,49200.0
2013-09-13 15:50:00,32.21,32.21,32.2,32.2,71800.0,27.5476,27.5476,27.5391,27.5391,71800.0
2013-09-13 15:55:00,32.21,32.26,32.2,32.25,494000.0,27.5476,27.5904,27.5391,27.5818,494000.0
2013-09-16 09:30:00,32.51,32.51,32.44,32.45,481000.0,27.8042,27.8042,27.7443,27.7529,481000.0
2013-09-16 09:35:00,32.45,32.47,32.43,32.45,266800.0,27.7529,27.77,27.7358,27.7529,266800.0
2013-09-16 09:40:00,32.45,32.45,32.4,32.41,728000.0,27.7529,27.7529,27.7101,27.7187,728000.0
2013-09-16 09:45:00,32.41,32.42,32.38,32.41,155500.0,27.7187,27.7272,27.693,27.7187,155500.0
2013-09-16 09:50:00,32.42,32.42,32.35,32.37,76100.0,27.7272,27.7272,27.6674,27.6845,76100.0
2013-09-16 09:55:00,32.36,32.37,32.33,32.35,111600.0,27.6759,27.6845,27.6503,27.6674,111600.0
2013-09-16 10:00:00,32.35,32.37,32.31,32.34,135400.0,27.6674,27.6845,27.6332,27.6588,135400.0
2013-09-16 10:05:00,32.34,32.35,32.33,32.33,77900.0,27.6588,27.6674,27.6503,27.6503,77900.0
2013-09-16 10:10:00,32.33,32.36,32.33,32.35,66800.0,27.6503,27.6759,27.6503,27.6674,66800.0
2013-09-16 10:15:00,32.35,32.38,32.35,32.37,82800.0,27.6674,27.693,27.6674,27.6845,82800.0
2013-09-16 10:20:00,32.37,32.38,32.36,32.36,66500.0,27.6845,27.693,27.6759,27.6759,66500.0
2013-09-16 10:25:00,32.36,32.4,32.36,32.37,99800.0,27.6759,27.7101,27.6759,27.6845,99800.0
2013-09-16 10:30:00,32.36,32.39,32.34,32.36,139400.0,27.6759,27.7016,27.6588,27.6759,139400.0
2013-09-16 10:35:00,32.36,32.37,32.34,32.34,63500.0,27.6759,27.6845,27.6588,27.6588,63500.0
2013-09-16 10:40:00,32.34,32.35,32.31,32.31,70500.0,27.6588,27.6674,27.6332,27.6332,70500.0
2013-09-16 10:45:00,32.32,32.34,32.32,32.32,77600.0,27.6417,27.6588,27.6417,27.6417,77600.0
2013-09-16 10:50:00,32.32,32.34,32.32,32.33,81600.0,27.6417,27.6588,27.6417,27.6503,81600.0
2013-09-16 10:55:00,32.33,32.34,32.31,32.32,78800.0,27.6503,27.6588,27.6332,27.6417,78800.0
2013-09-16 11:00:00,32.33,32.34,32.3,32.3,51300.0,27.6503,27.6588,27.6246,27.6246,51300.0
2013-09-16 11:05:00,32.31,32.33,32.31,32.32,60500.0,27.6332,27.6503,27.6332,27.6417,60500.0
2013-09-16 11:10:00,32.31,32.33,32.31,32.32,33000.0,27.6332,27.6503,27.6332,27.6417,33000.0
2013-09-16 11:15:00,32.32,32.33,32.31,32.33,17700.0,27.6417,27.6503,27.6332,27.6503,17700.0
2013-09-16 11:20:00,32.32,32.35,32.32,32.34,314600.0,27.6417,27.6674,27.6417,27.6588,314600.0
2013-09-16 11:25:00,32.34,32.35,32.34,32.35,18900.0,27.6588,27.6674,27.6588,27.6674,18900.0
2013-09-16 11:30:00,32.34,32.36,32.34,32.36,53900.0,27.6588,27.6759,27.6588,27.6759,53900.0
2013-09-16 11:35:00,32.36,32.36,32.34,32.35,52000.0,27.6759,27.6759,27.6588,27.6674,52000.0
2013-09-16 11:40:00,32.35,32.37,32.34,32.34,343700.0,27.6674,27.6845,27.6588,27.6588,343700.0
2013-09-16 11:45:00,32.34,32.35,32.34,32.34,46000.0,27.6588,27.6674,27.6588,27.6588,46000.0
2013-09-16 11:50:00,32.34,32.35,32.33,32.34,71400.0,27.6588,27.6674,27.6503,27.6588,71400.0
2013-09-16 11:55:00,32.34,32.34,32.33,32.34,72600.0,27.6588,27.6588,27.6503,27.6588,72600.0
2013-09-16 12:00:00,32.34,32.34,32.32,32.32,45400.0,27.6588,27.6588,27.6417,27.6417,45400.0
2013-09-16 12:05:00,32.33,32.34,32.32,32.33,68300.0,27.6503,27.6588,27.6417,27.6503,68300.0
2013-09-16 12:10:00,32.32,32.34,32.32,32.34,109900.0,27.6417,27.6588,27.6417,27.6588,109900.0
2013-09-16 12:15:00,32.33,32.36,32.33,32.34,50300.0,27.6503,27.6759,27.6503,27.6588,50300.0
2013-09-16 12:20:00,32.34,32.35,32.33,32.33,43700.0,27.6588,27.6674,27.6503,27.6503,43700.0
2013-09-16 12:25:00,32.33,32.34,32.32,32.33,62100.0,27.6503,27.6588,27.6417,27.6503,62100.0
2013-09-16 12:30:00,32.32,32.33,32.31,32.32,53700.0,27.6417,27.6503,27.6332,27.6417,53700.0
2013-09-16 12:35:00,32.31,32.31,32.3,32.3,63900.0,27.6332,27.6332,27.6246,27.6246,63900.0
2013-09-16 12:40:00,32.3,32.31,32.3,32.3,57000.0,27.6246,27.6332,27.6246,27.6246,57000.0
2013-09-16 12:45:00,32.3,32.31,32.3,32.31,22600.0,27.6246,27.6332,27.6246,27.6332,22600.0
2013-09-16 12:50:00,32.3,32.31,32.29,32.3,22400.0,27.6246,27.6332,27.6161,27.6246,22400.0
2013-09-16 12:55:00,32.3,32.3,32.26,32.26,84900.0,27.6246,27.6246,27.5904,27.5904,84900.0
2013-09-16 13:00:00,32.26,32.31,32.26,32.31,72300.0,27.5904,27.6332,27.5904,27.6332,72300.0
2013-09-16 13:05:00,32.3,32.31,32.29,32.3,55700.0,27.6246,27.6332,27.6161,27.6246,55700.0
2013-09-16 13:10:00,32.29,32.3,32.29,32.3,32700.0,27.6161,27.6246,27.6161,27.6246,32700.0
2013-09-16 13:15:00,32.29,32.3,32.28,32.29,16200.0,27.6161,27.6246,27.6075,27.6161,16200.0
2013-09-16 13:20:00,32.29,32.3,32.28,32.3,22300.0,27.6161,27.6246,27.6075,27.6246,22300.0
2013-09-16 13:25:00,32.3,32.3,32.29,32.29,47700.0,27.6246,27.6246,27.6161,27.6161,47700.0
2013-09-16 13:30:00,32.29,32.3,32.27,32.27,27200.0,27.6161,27.6246,27.5989,27.5989,27200.0
2013-09-16 13:35:00,32.28,32.29,32.26,32.28,66000.0,27.6075,27.6161,27.5904,27.6075,66000.0
2013-09-16 13:40:00,32.27,32.27,32.18,32.21,172500.0,27.5989,27.5989,27.522,27.5476,172500.0
2013-09-16 13:45:00,32.21,32.24,32.21,32.23,65200.0,27.5476,27.5733,27.5476,27.5647,65200.0
2013-09-16 13:50:00,32.23,32.24,32.22,32.24,55000.0,27.5647,27.5733,27.5562,27.5733,55000.0
2013-09-16 13:55:00,32.24,32.24,32.21,32.24,84900.0,27.5733,27.5733,27.5476,27.5733,84900.0
2013-09-16 14:00:00,32.25,32.26,32.24,32.24,43500.0,27.5818,27.5904,27.5733,27.5733,43500.0
2013-09-16 14:05:00,32.24,32.26,32.23,32.23,42400.0,27.5733,27.5904,27.5647,27.5647,42400.0
2013-09-16 14:10:00,32.24,32.24,32.22,32.23,27100.0,27.5733,27.5733,27.5562,27.5647,27100.0
2013-09-16 14:15:00,32.22,32.25,32.21,32.25,77000.0,27.5562,27.5818,27.5476,27.5818,77000.0
2013-09-16 14:20:00,32.25,32.25,32.23,32.24,51400.0,27.5818,27.5818,27.5647,27.5733,51400.0
2013-09-16 14:25:00,32.23,32.24,32.22,32.22,66800.0,27.5647,27.5733,27.5562,27.5562,66800.0
2013-09-16 14:30:00,32.22,32.23,32.19,32.2,139800.0,27.5562,27.5647,27.5305,27.5391,139800.0
2013-09-16 14:35:00,32.2,32.21,32.18,32.18,54000.0,27.5391,27.5476,27.522,27.522,54000.0
2013-09-16 14:40:00,32.18,32.19,32.17,32.17,58500.0,27.522,27.5305,27.5134,27.5134,58500.0
2013-09-16 14:45:00,32.17,32.2,32.16,32.19,138400.0,27.5134,27.5391,27.5049,27.5305,138400.0
2013-09-16 14:50:00,32.19,32.21,32.18,32.18,125500.0,27.5305,27.5476,27.522,27.522,125500.0
2013-09-16 14:55:00,32.18,32.18,32.16,32.16,69300.0,27.522,27.522,27.5049,27.5049,69300.0
2013-09-16 15:00:00,32.16,32.17,32.15,32.17,98500.0,27.5049,27.5134,27.4963,27.5134,98500.0
2013-09-16 15:05:00,32.17,32.19,32.15,32.19,94000.0,27.5134,27.5305,27.4963,27.5305,94000.0
2013-09-16 15:10:00,32.19,32.2,32.19,32.19,220700.0,27.5305,27.5391,27.5305,27.5305,220700.0
2013-09-16 15:15:00,32.2,32.21,32.19,32.2,36700.0,27.5391,27.5476,27.5305,27.5391,36700.0
2013-09-16 15:20:00,32.2,32.2,32.17,32.18,96400.0,27.5391,27.5391,27.5134,27.522,96400.0
2013-09-16 15:25:00,32.18,32.2,32.16,32.16,58100.0,27.522,27.5391,27.5049,27.5049,58100.0
2013-09-16 15:30:00,32.16,32.18,32.14,32.16,75900.0,27.5049,27.522,27.4878,27.5049,75900.0
2013-09-16 15:35:00,32.16,32.17,32.13,32.16,94000.0,27.5049,27.5134,27.4792,27.5049,94000.0
2013-09-16 15:40:00,32.16,32.17,32.12,32.14,241500.0,27.5049,27.5134,27.4707,27.4878,241500.0
2013-09-16 15:45:00,32.13,32.16,32.13,32.15,77300.0,27.4792,27.5049,27.4792,27.4963,77300.0
2013-09-16 15:50:00,32.15,32.17,32.15,32.16,136100.0,27.4963,27.5134,27.4963,27.5049,136100.0
2013-09-16 15:55:00,32.16,32.2,32.16,32.19,418000.0,27.5049,27.5391,27.5049,27.5305,418000.0
2013-09-17 09:30:00,32.26,32.35,32.25,32.32,103600.0,27.5904,27.6674,27.5818,27.6417,103600.0
2013-09-17 09:35:00,32.32,32.33,32.3,32.3,189900.0,27.6417,27.6503,27.6246,27.6246,189900.0
2013-09-17 09:40:00,32.3,32.32,32.3,32.32,100600.0,27.6246,27.6417,27.6246,27.6417,100600.0
2013-09-17 09:45:00,32.32,32.33,32.31,32.32,45000.0,27.6417,27.6503,27.6332,27.6417,45000.0
2013-09-17 09:50:00,32.32,32.35,32.32,32.34,177200.0,27.6417,27.6674,27.6417,27.6588,177200.0
2013-09-17 09:55:00,32.34,32.34,32.31,32.31,53000.0,27.6588,27.6588,27.6332,27.6332,53000.0
2013-09-17 10:00:00,32.31,32.32,32.3,32.3,88300.0,27.6332,27.6417,27.6246,27.6246,88300.0
2013-09-17 10:05:00,32.31,32.32,32.3,32.32,71300.0,27.6332,27.6417,27.6246,27.6417,71300.0
2013-09-17 10:10:00,32.32,32.35,32.3,32.35,53100.0,27.6417,27.6674,27.6246,27.6674,53100.0
2013-09-17 10:15:00,32.35,32.36,32.33,32.35,34700.0,27.6674,27.6759,27.6503,27.6674,34700.0
2013-09-17 10:20:00,32.36,32.37,32.35,32.36,20500.0,27.6759,27.6845,27.6674,27.6759,20500.0
2013-09-17 10:25:00,32.35,32.36,32.33,32.34,23300.0,27.6674,27.6759,27.6503,27.6588,23300.0
2013-09-17 10:30:00,32.34,32.36,32.33,32.35,26500.0,27.6588,27.6759,27.6503,27.6674,26500.0
2013-09-17 10:35:00,32.36,32.37,32.36,32.36,16400.0,27.6759,27.6845,27.6759,27.6759,16400.0
2013-09-17 10:40:00,32.36,32.37,32.35,32.36,20000.0,27.6759,27.6845,27.6674,27.6759,20000.0
2013-09-17 10:45:00,32.36,32.36,32.35,32.36,25900.0,27.6759,27.6759,27.6674,27.6759,25900.0
2013-09-17 10:50:00,32.35,32.38,32.35,32.38,51900.0,27.6674,27.693,27.6674,27.693,51900.0
2013-09-17 10:55:00,32.37,32.39,32.37,32.38,34900.0,27.6845,27.7016,27.6845,27.693,34900.0
2013-09-17 11:00:00,32.38,32.38,32.37,32.38,73500.0,27.693,27.693,27.6845,27.693,73500.0
2013-09-17 11:05:00,32.38,32.4,32.38,32.39,60200.0,27.693,27.7101,27.693,27.7016,60200.0
2013-09-17 11:10:00,32.38,32.39,32.37,32.37,29800.0,27.693,27.7016,27.6845,27.6845,29800.0
2013-09-17 11:15:00,32.38,32.39,32.37,32.38,155000.0,27.693,27.7016,27.6845,27.693,155000.0
2013-09-17 11:20:00,32.39,32.39,32.38,32.38,40900.0,27.7016,27.7016,27.693,27.693,40900.0
2013-09-17 11:25:00,32.38,32.39,32.38,32.38,63600.0,27.693,27.7016,27.693,27.693,63600.0
2013-09-17 11:30:00,32.39,32.39,32.38,32.38,17800.0,27.7016,27.7016,27.693,27.693,17800.0
2013-09-17 11:35:00,32.37,32.37,32.36,32.37,57400.0,27.6845,27.6845,27.6759,27.6845,57400.0
2013-09-17 11:40:00,32.37,32.37,32.35,32.37,43900.0,27.6845,27.6845,27.6674,27.6845,43900.0
2013-09-17 11:45:00,32.36,32.37,32.36,32.36,33900.0,27.6759,27.6845,27.6759,27.6759,33900.0
2013-09-17 11:50:00,32.36,32.36,32.34,32.35,50100.0,27.6759,27.6759,27.6588,27.6674,50100.0
2013-09-17 11:55:00,32.35,32.37,32.34,32.37,66500.0,27.6674,27.6845,27.6588,27.6845,66500.0
2013-09-17 12:00:00,32.36,32.38,32.36,32.38,24500.0,27.6759,27.693,27.6759,27.693,24500.0
2013-09-17 12:05:00,32.38,32.39,32.37,32.38,25300.0,27.693,27.7016,27.6845,27.693,25300.0
2013-09-17 12:10:00,32.37,32.38,32.37,32.38,35200.0,27.6845,27.693,27.6845,27.693,35200.0
2013-09-17 12:15:00,32.38,32.39,32.37,32.39,24400.0,27.693,27.7016,27.6845,27.7016,24400.0
2013-09-17 12:20:00,32.38,32.4,32.38,32.4,34400.0,27.693,27.7101,27.693,27.7101,34400.0
2013-09-17 12:25:00,32.39,32.4,32.38,32.4,36700.0,27.7016,27.7101,27.693,27.7101,36700.0
2013-09-17 12:30:00,32.39,32.4,32.39,32.4,4500.0,27.7016,27.7101,27.7016,27.7101,4500.0
2013-09-17 12:35:00,32.39,32.39,32.38,32.39,34500.0,27.7016,27.7016,27.693,27.7016,34500.0
2013-09-17 12:40:00,32.38,32.4,32.38,32.4,9600.0,27.693,27.7101,27.693,27.7101,9600.0
2013-09-17 12:45:00,32.39,32.41,32.38,32.4,123800.0,27.7016,27.7187,27.693,27.7101,123800.0
2013-09-17 12:50:00,32.39,32.41,32.39,32.41,22600.0,27.7016,27.7187,27.7016,27.7187,22600.0
2013-09-17 12:55:00,32.4,32.42,32.4,32.42,92700.0,27.7101,27.7272,27.7101,27.7272,92700.0
2013-09-17 13:00:00,32.43,32.43,32.42,32.42,11600.0,27.7358,27.7358,27.7272,27.7272,11600.0
2013-09-17 13:05:00,32.41,32.42,32.4,32.42,145000.0,27.7187,27.7272,27.7101,27.7272,145000.0
2013-09-17 13:10:00,32.41,32.42,32.4,32.41,13000.0,27.7187,27.7272,27.7101,27.7187,13000.0
2013-09-17 13:15:00,32.41,32.41,32.39,32.39,29100.0,27.7187,27.7187,27.7016,27.7016,29100.0
2013-09-17 13:20:00,32.39,32.41,32.39,32.41,14500.0,27.7016,27.7187,27.7016,27.7187,14500.0
2013-09-17 13:25:00,32.41,32.41,32.4,32.41,2800.0,27.7187,27.7187,27.7101,27.7187,2800.0
2013-09-17 13:30:00,32.41,32.42,32.41,32.42,19500.0,27.7187,27.7272,27.7187,27.7272,19500.0
2013-09-17 13:35:00,32.42,32.42,32.4,32.4,38100.0,27.7272,27.7272,27.7101,27.7101,38100.0
2013-09-17 13:40:00,32.4,32.43,32.4,32.42,33600.0,27.7101,27.7358,27.7101,27.7272,33600.0
2013-09-17 13:45:00,32.42,32.43,32.42,32.42,12400.0,27.7272,27.7358,27.7272,27.7272,12400.0
2013-09-17 13:50:00,32.43,32.43,32.42,32.42,36700.0,27.7358,27.7358,27.7272,27.7272,36700.0
2013-09-17 13:55:00,32.42,32.43,32.41,32.42,45100.0,27.7272,27.7358,27.7187,27.7272,45100.0
2013-09-17 14:00:00,32.41,32.42,32.41,32.42,105300.0,27.7187,27.7272,27.7187,27.7272,105300.0
2013-09-17 14:05:00,32.42,32.43,32.41,32.41,141500.0,27.7272,27.7358,27.7187,27.7187,141500.0
2013-09-17 14:10:00,32.41,32.43,32.41,32.43,19200.0,27.7187,27.7358,27.7187,27.7358,19200.0
2013-09-17 14:15:00,32.43,32.43,32.42,32.43,21800.0,27.7358,27.7358,27.7272,27.7358,21800.0
2013-09-17 14:20:00,32.43,32.43,32.4,32.43,96100.0,27.7358,27.7358,27.7101,27.7358,96100.0
2013-09-17 14:25:00,32.43,32.44,32.42,32.42,43400.0,27.7358,27.7443,27.7272,27.7272,43400.0
2013-09-17 14:30:00,32.42,32.43,32.4,32.42,126900.0,27.7272,27.7358,27.7101,27.7272,126900.0
2013-09-17 14:35:00,32.42,32.43,32.41,32.42,47500.0,27.7272,27.7358,27.7187,27.7272,47500.0
2013-09-17 14:40:00,32.42,32.42,32.4,32.41,49700.0,27.7272,27.7272,27.7101,27.7187,49700.0
2013-09-17 14:45:00,32.41,32.42,32.4,32.41,58000.0,27.7187,27.7272,27.7101,27.7187,58000.0
2013-09-17 14:50:00,32.41,32.42,32.4,32.41,24700.0,27.7187,27.7272,27.7101,27.7187,24700.0
2013-09-17 14:55:00,32.4,32.4,32.39,32.4,30900.0,27.7101,27.7101,27.7016,27.7101,30900.0
2013-09-17 15:00:00,32.4,32.4,32.39,32.4,16800.0,27.7101,27.7101,27.7016,27.7101,16800.0
2013-09-17 15:05:00,32.39,32.41,32.39,32.41,40200.0,27.7016,27.7187,27.7016,27.7187,40200.0
2013-09-17 15:10:00,32.4,32.41,32.4,32.41,11600.0,27.7101,27.7187,27.7101,27.7187,11600.0
2013-09-17 15:15:00,32.41,32.41,32.39,32.4,82900.0,27.7187,27.7187,27.7016,27.7101,82900.0
2013-09-17 15:20:00,32.39,32.4,32.38,32.4,165100.0,27.7016,27.7101,27.693,27.7101,165100.0
2013-09-17 15:25:00,32.4,32.4,32.38,32.4,141200.0,27.7101,27.7101,27.693,27.7101,141200.0
2013-09-17 15:30:00,32.39,32.4,32.38,32.38,64800.0,27.7016,27.7101,27.693,27.693,64800.0
2013-09-17 15:35:00,32.38,32.38,32.36,32.38,94600.0,27.693,27.693,27.6759,27.693,94600.0
2013-09-17 15:40:00,32.38,32.39,32.37,32.39,97200.0,27.693,27.7016,27.6845,27.7016,97200.0
2013-09-17 15:45:00,32.39,32.39,32.38,32.39,386400.0,27.7016,27.7016,27.693,27.7016,386400.0
2013-09-17 15:50:00,32.38,32.39,32.37,32.38,390800.0,27.693,27.7016,27.6845,27.693,390800.0
2013-09-17 15:55:00,32.38,32.39,32.37,32.38,782900.0,27.693,27.7016,27.6845,27.693,782900.0
2013-09-18 09:30:00,32.47,32.48,32.45,32.46,127000.0,27.77,27.7785,27.7529,27.7614,127000.0
2013-09-18 09:35:00,32.46,32.51,32.45,32.5,112100.0,27.7614,27.8042,27.7529,27.7957,112100.0
2013-09-18 09:40:00,32.51,32.51,32.48,32.49,91600.0,27.8042,27.8042,27.7785,27.7871,91600.0
2013-09-18 09:45:00,32.5,32.53,32.5,32.53,46200.0,27.7957,27.8213,27.7957,27.8213,46200.0
2013-09-18 09:50:00,32.52,32.54,32.52,32.54,244200.0,27.8128,27.8299,27.8128,27.8299,244200.0
2013-09-18 09:55:00,32.54,32.54,32.5,32.52,136000.0,27.8299,27.8299,27.7957,27.8128,136000.0
2013-09-18 10:00:00,32.52,32.52,32.49,32.5,57700.0,27.8128,27.8128,27.7871,27.7957,57700.0
2013-09-18 10:05:00,32.51,32.51,32.49,32.5,143800.0,27.8042,27.8042,27.7871,27.7957,143800.0
2013-09-18 10:10:00,32.5,32.51,32.49,32.5,48200.0,27.7957,27.8042,27.7871,27.7957,48200.0
2013-09-18 10:15:00,32.5,32.5,32.48,32.49,24300.0,27.7957,27.7957,27.7785,27.7871,24300.0
2013-09-18 10:20:00,32.48,32.5,32.48,32.5,43600.0,27.7785,27.7957,27.7785,27.7957,43600.0
2013-09-18 10:25:00,32.5,32.5,32.45,32.45,84200.0,27.7957,27.7957,27.7529,27.7529,84200.0
2013-09-18 10:30:00,32.45,32.46,32.44,32.45,93600.0,27.7529,27.7614,27.7443,27.7529,93600.0
2013-09-18 10:35:00,32.44,32.46,32.44,32.45,31700.0,27.7443,27.7614,27.7443,27.7529,31700.0
2013-09-18 10:40:00,32.46,32.47,32.45,32.46,41900.0,27.7614,27.77,27.7529,27.7614,41900.0
2013-09-18 10:45:00,32.46,32.47,32.44,32.45,118200.0,27.7614,27.77,27.7443,27.7529,118200.0
2013-09-18 10:50:00,32.46,32.47,32.45,32.46,49600.0,27.7614,27.77,27.7529,27.7614,49600.0
2013-09-18 10:55:00,32.47,32.48,32.46,32.46,114000.0,27.77,27.7785,27.7614,27.7614,114000.0
2013-09-18 11:00:00,32.46,32.48,32.46,32.47,32000.0,27.7614,27.7785,27.7614,27.77,32000.0
2013-09-18 11:05:00,32.47,32.49,32.46,32.46,21300.0,27.77,27.7871,27.7614,27.7614,21300.0
2013-09-18 11:10:00,32.46,32.46,32.44,32.45,40700.0,27.7614,27.7614,27.7443,27.7529,40700.0
2013-09-18 11:15:00,32.45,32.46,32.43,32.43,58500.0,27.7529,27.7614,27.7358,27.7358,58500.0
2013-09-18 11:20:00,32.43,32.44,32.42,32.44,24800.0,27.7358,27.7443,27.7272,27.7443,24800.0
2013-09-18 11:25:00,32.44,32.44,32.43,32.43,67000.0,27.7443,27.7443,27.7358,27.7358,67000.0
2013-09-18 11:30:00,32.43,32.45,32.43,32.45,16100.0,27.7358,27.7529,27.7358,27.7529,16100.0
2013-09-18 11:35:00,32.45,32.46,32.44,32.44,42600.0,27.7529,27.7614,27.7443,27.7443,42600.0
2013-09-18 11:40:00,32.44,32.44,32.41,32.43,37000.0,27.7443,27.7443,27.7187,27.7358,37000.0
2013-09-18 11:45:00,32.42,32.43,32.41,32.42,21400.0,27.7272,27.7358,27.7187,27.7272,21400.0
2013-09-18 11:50:00,32.43,32.43,32.4,32.41,44100.0,27.7358,27.7358,27.7101,27.7187,44100.0
2013-09-18 11:55:00,32.41,32.42,32.4,32.41,31700.0,27.7187,27.7272,27.7101,27.7187,31700.0
2013-09-18 12:00:00,32.4,32.42,32.4,32.41,30900.0,27.7101,27.7272,27.7101,27.7187,30900.0
2013-09-18 12:05:00,32.4,32.43,32.4,32.43,29600.0,27.7101,27.7358,27.7101,27.7358,29600.0
2013-09-18 12:10:00,32.43,32.43,32.4,32.4,26600.0,27.7358,27.7358,27.7101,27.7101,26600.0
2013-09-18 12:15:00,32.41,32.41,32.39,32.39,17900.0,27.7187,27.7187,27.7016,27.7016,17900.0
2013-09-18 12:20:00,32.39,32.42,32.39,32.41,65000.0,27.7016,27.7272,27.7016,27.7187,65000.0
2013-09-18 12:25:00,32.41,32.42,32.4,32.41,49000.0,27.7187,27.7272,27.7101,27.7187,49000.0
2013-09-18 12:30:00,32.4,32.41,32.4,32.41,114000.0,27.7101,27.7187,27.7101,27.7187,114000.0
2013-09-18 12:35:00,32.41,32.41,32.4,32.41,33200.0,27.7187,27.7187,27.7101,27.7187,33200.0
2013-09-18 12:40:00,32.41,32.42,32.41,32.41,6800.0,27.7187,27.7272,27.7187,27.7187,6800.0
2013-09-18 12:45:00,32.41,32.42,32.4,32.41,44700.0,27.7187,27.7272,27.7101,27.7187,44700.0
2013-09-18 12:50:00,32.41,32.43,32.41,32.41,32200.0,27.7187,27.7358,27.7187,27.7187,32200.0
2013-09-18 12:55:00,32.41,32.43,32.41,32.41,42900.0,27.7187,27.7358,27.7187,27.7187,42900.0
2013-09-18 13:00:00,32.42,32.44,32.41,32.43,62000.0,27.7272,27.7443,27.7187,27.7358,62000.0
2013-09-18 13:05:00,32.43,32.43,32.41,32.41,18500.0,27.7358,27.7358,27.7187,27.7187,18500.0
2013-09-18 13:10:00,32.41,32.43,32.41,32.43,59300.0,27.7187,27.7358,27.7187,27.7358,59300.0
2013-09-18 13:15:00,32.43,32.44,32.43,32.44,10200.0,27.7358,27.7443,27.7358,27.7443,10200.0
2013-09-18 13:20:00,32.44,32.44,32.43,32.44,17000.0,27.7443,27.7443,27.7358,27.7443,17000.0
2013-09-18 13:25:00,32.45,32.46,32.44,32.44,80200.0,27.7529,27.7614,27.7443,27.7443,80200.0
2013-09-18 13:30:00,32.44,32.44,32.42,32.43,16700.0,27.7443,27.7443,27.7272,27.7358,16700.0
2013-09-18 13:35:00,32.42,32.43,32.42,32.42,31000.0,27.7272,27.7358,27.7272,27.7272,31000.0
2013-09-18 13:40:00,32.42,32.43,32.39,32.41,35500.0,27.7272,27.7358,27.7016,27.7187,35500.0
2013-09-18 13:45:00,32.4,32.42,32.4,32.41,132900.0,27.7101,27.7272,27.7101,27.7187,132900.0
2013-09-18 13:50:00,32.42,32.43,32.41,32.43,30000.0,27.7272,27.7358,27.7187,27.7358,30000.0
2013-09-18 13:55:00,32.43,32.44,32.41,32.41,52800.0,27.7358,27.7443,27.7187,27.7187,52800.0
2013-09-18 14:00:00,32.42,32.65,32.42,32.56,991800.0,27.7272,27.9239,27.7272,27.847,991800.0
2013-09-18 14:05:00,32.55,32.61,32.53,32.61,214200.0,27.8384,27.8897,27.8213,27.8897,214200.0
2013-09-18 14:10:00,32.61,32.69,32.61,32.61,507600.0,27.8897,27.9582,27.8897,27.8897,507600.0
2013-09-18 14:15:00,32.61,32.63,32.59,32.59,98500.0,27.8897,27.9068,27.8726,27.8726,98500.0
2013-09-18 14:20:00,32.59,32.67,32.59,32.67,220900.0,27.8726,27.941,27.8726,27.941,220900.0
2013-09-18 14:25:00,32.68,32.68,32.63,32.63,78000.0,27.9496,27.9496,27.9068,27.9068,78000.0
2013-09-18 14:30:00,32.63,32.64,32.62,32.64,85700.0,27.9068,27.9154,27.8983,27.9154,85700.0
2013-09-18 14:35:00,32.64,32.65,32.62,32.64,75300.0,27.9154,27.9239,27.8983,27.9154,75300.0
2013-09-18 14:40:00,32.65,32.68,32.64,32.67,260200.0,27.9239,27.9496,27.9154,27.941,260200.0
2013-09-18 14:45:00,32.66,32.71,32.66,32.71,210400.0,27.9325,27.9753,27.9325,27.9753,210400.0
2013-09-18 14:50:00,32.71,32.74,32.71,32.74,90200.0,27.9753,28.0009,27.9753,28.0009,90200.0
2013-09-18 14:55:00,32.73,32.79,32.73,32.78,151700.0,27.9924,28.0437,27.9924,28.0351,151700.0
2013-09-18 15:00:00,32.78,32.82,32.78,32.79,135400.0,28.0351,28.0693,28.0351,28.0437,135400.0
2013-09-18 15:05:00,32.79,32.79,32.75,32.77,57000.0,28.0437,28.0437,28.0095,28.0266,57000.0
2013-09-18 15:10:00,32.78,32.78,32.76,32.76,94100.0,28.0351,28.0351,28.018,28.018,94100.0
2013-09-18 15:15:00,32.77,32.78,32.75,32.76,110200.0,28.0266,28.0351,28.0095,28.018,110200.0
2013-09-18 15:20:00,32.76,32.77,32.75,32.75,151100.0,28.018,28.0266,28.0095,28.0095,151100.0
2013-09-18 15:25:00,32.76,32.77,32.74,32.75,164900.0,28.018,28.0266,28.0009,28.0095,164900.0
2013-09-18 15:30:00,32.75,32.76,32.72,32.74,125500.0,28.0095,28.018,27.9838,28.0009,125500.0
2013-09-18 15:35:00,32.73,32.79,32.73,32.79,103200.0,27.9924,28.0437,27.9924,28.0437,103200.0
2013-09-18 15:40:00,32.79,32.79,32.76,32.77,257900.0,28.0437,28.0437,28.018,28.0266,257900.0
2013-09-18 15:45:00,32.77,32.78,32.76,32.76,365700.0,28.0266,28.0351,28.018,28.018,365700.0
2013-09-18 15:50:00,32.77,32.78,32.73,32.73,242300.0,28.0266,28.0351,27.9924,27.9924,242300.0
2013-09-18 15:55:00,32.74,32.78,32.73,32.78,546800.0,28.0009,28.0351,27.9924,28.0351,546800.0
2013-09-19 09:30:00,32.83,32.91,32.83,32.91,586600.0,28.0779,28.1463,28.0779,28.1463,586600.0
2013-09-19 09:35:00,32.91,32.91,32.85,32.85,100400.0,28.1463,28.1463,28.095,28.095,100400.0
2013-09-19 09:40:00,32.85,32.86,32.81,32.83,145000.0,28.095,28.1035,28.0608,28.0779,145000.0
2013-09-19 09:45:00,32.83,32.86,32.83,32.84,387700.0,28.0779,28.1035,28.0779,28.0864,387700.0
2013-09-19 09:50:00,32.84,32.86,32.83,32.85,61100.0,28.0864,28.1035,28.0779,28.095,61100.0
2013-09-19 09:55:00,32.85,32.89,32.83,32.88,98800.0,28.095,28.1292,28.0779,28.1206,98800.0
2013-09-19 10:00:00,32.88,32.9,32.86,32.88,160700.0,28.1206,28.1378,28.1035,28.1206,160700.0
2013-09-19 10:05:00,32.89,32.89,32.84,32.85,163300.0,28.1292,28.1292,28.0864,28.095,163300.0
2013-09-19 10:10:00,32.84,32.87,32.84,32.84,80100.0,28.0864,28.1121,28.0864,28.0864,80100.0
2013-09-19 10:15:00,32.84,32.85,32.81,32.82,56600.0,28.0864,28.095,28.0608,28.0693,56600.0
2013-09-19 10:20:00,32.83,32.88,32.82,32.88,178100.0,28.0779,28.1206,28.0693,28.1206,178100.0
2013-09-19 10:25:00,32.88,32.9,32.87,32.88,244900.0,28.1206,28.1378,28.1121,28.1206,244900.0
2013-09-19 10:30:00,32.89,32.89,32.85,32.85,50900.0,28.1292,28.1292,28.095,28.095,50900.0
2013-09-19 10:35:00,32.85,32.88,32.84,32.87,92200.0,28.095,28.1206,28.0864,28.1121,92200.0
2013-09-19 10:40:00,32.87,32.88,32.86,32.87,246800.0,28.1121,28.1206,28.1035,28.1121,246800.0
2013-09-19 10:45:00,32.87,32.88,32.86,32.87,89900.0,28.1121,28.1206,28.1035,28.1121,89900.0
2013-09-19 10:50:00,32.87,32.87,32.86,32.87,28800.0,28.1121,28.1121,28.1035,28.1121,28800.0
2013-09-19 10:55:00,32.87,32.89,32.87,32.89,47900.0,28.1121,28.1292,28.1121,28.1292,47900.0
2013-09-19 11:00:00,32.89,32.89,32.86,32.86,29900.0,28.1292,28.1292,28.1035,28.1035,29900.0
2013-09-19 11:05:00,32.86,32.88,32.85,32.86,49100.0,28.1035,28.1206,28.095,28.1035,49100.0
2013-09-19 11:10:00,32.86,32.87,32.85,32.86,28000.0,28.1035,28.1121,28.095,28.1035,28000.0
2013-09-19 11:15:00,32.86,32.89,32.86,32.89,39200.0,28.1035,28.1292,28.1035,28.1292,39200.0
2013-09-19 11:20:00,32.89,32.89,32.86,32.86,57700.0,28.1292,28.1292,28.1035,28.1035,57700.0
2013-09-19 11:25:00,32.86,32.86,32.85,32.86,26400.0,28.1035,28.1035,28.095,28.1035,26400.0
2013-09-19 11:30:00,32.86,32.86,32.81,32.83,150500.0,28.1035,28.1035,28.0608,28.0779,150500.0
2013-09-19 11:35:00,32.83,32.84,32.83,32.84,34600.0,28.0779,28.0864,28.0779,28.0864,34600.0
2013-09-19 11:40:00,32.84,32.85,32.83,32.84,64900.0,28.0864,28.095,28.0779,28.0864,64900.0
2013-09-19 11:45:00,32.83,32.85,32.83,32.84,67600.0,28.0779,28.095,28.0779,28.0864,67600.0
2013-09-19 11:50:00,32.83,32.84,32.82,32.84,64600.0,28.0779,28.0864,28.0693,28.0864,64600.0
2013-09-19 11:55:00,32.84,32.84,32.83,32.84,32600.0,28.0864,28.0864,28.0779,28.0864,32600.0
2013-09-19 12:00:00,32.84,32.86,32.83,32.85,25400.0,28.0864,28.1035,28.0779,28.095,25400.0
2013-09-19 12:05:00,32.86,32.88,32.85,32.88,60300.0,28.1035,28.1206,28.095,28.1206,60300.0
2013-09-19 12:10:00,32.87,32.88,32.86,32.87,21900.0,28.1121,28.1206,28.1035,28.1121,21900.0
2013-09-19 12:15:00,32.86,32.87,32.85,32.85,38700.0,28.1035,28.1121,28.095,28.095,38700.0
2013-09-19 12:20:00,32.86,32.87,32.84,32.86,41300.0,28.1035,28.1121,28.0864,28.1035,41300.0
2013-09-19 12:25:00,32.86,32.86,32.85,32.86,6500.0,28.1035,28.1035,28.095,28.1035,6500.0
2013-09-19 12:30:00,32.85,32.86,32.84,32.85,52400.0,28.095,28.1035,28.0864,28.095,52400.0
2013-09-19 12:35:00,32.86,32.86,32.84,32.86,39700.0,28.1035,28.1035,28.0864,28.1035,39700.0
2013-09-19 12:40:00,32.86,32.86,32.85,32.85,10500.0,28.1035,28.1035,28.095,28.095,10500.0
2013-09-19 12:45:00,32.86,32.86,32.84,32.84,17800.0,28.1035,28.1035,28.0864,28.0864,17800.0
2013-09-19 12:50:00,32.85,32.86,32.84,32.84,27300.0,28.095,28.1035,28.0864,28.0864,27300.0
2013-09-19 12:55:00,32.84,32.85,32.84,32.84,18100.0,28.0864,28.095,28.0864,28.0864,18100.0
2013-09-19 13:00:00,32.84,32.86,32.83,32.84,54100.0,28.0864,28.1035,28.0779,28.0864,54100.0
2013-09-19 13:05:00,32.84,32.85,32.81,32.82,120800.0,28.0864,28.095,28.0608,28.0693,120800.0
2013-09-19 13:10:00,32.82,32.84,32.81,32.83,17300.0,28.0693,28.0864,28.0608,28.0779,17300.0
2013-09-19 13:15:00,32.84,32.85,32.83,32.84,15000.0,28.0864,28.095,28.0779,28.0864,15000.0
2013-09-19 13:20:00,32.84,32.85,32.84,32.84,9500.0,28.0864,28.095,28.0864,28.0864,9500.0
2013-09-19 13:25:00,32.84,32.85,32.84,32.85,10100.0,28.0864,28.095,28.0864,28.095,10100.0
2013-09-19 13:30:00,32.84,32.85,32.83,32.83,27200.0,28.0864,28.095,28.0779,28.0779,27200.0
2013-09-19 13:35:00,32.83,32.84,32.81,32.84,55200.0,28.0779,28.0864,28.0608,28.0864,55200.0
2013-09-19 13:40:00,32.84,32.84,32.81,32.82,29100.0,28.0864,28.0864,28.0608,28.0693,29100.0
2013-09-19 13:45:00,32.81,32.82,32.8,32.81,19300.0,28.0608,28.0693,28.0522,28.0608,19300.0
2013-09-19 13:50:00,32.81,32.81,32.79,32.8,28600.0,28.0608,28.0608,28.0437,28.0522,28600.0
2013-09-19 13:55:00,32.8,32.8,32.79,32.8,20500.0,28.0522,28.0522,28.0437,28.0522,20500.0
2013-09-19 14:00:00,32.79,32.81,32.79,32.81,20100.0,28.0437,28.0608,28.0437,28.0608,20100.0
2013-09-19 14:05:00,32.8,32.83,32.8,32.83,71800.0,28.0522,28.0779,28.0522,28.0779,71800.0
2013-09-19 14:10:00,32.83,32.84,32.82,32.84,26600.0,28.0779,28.0864,28.0693,28.0864,26600.0
2013-09-19 14:15:00,32.84,32.84,32.83,32.84,33700.0,28.0864,28.0864,28.0779,28.0864,33700.0
2013-09-19 14:20:00,32.84,32.84,32.82,32.83,33200.0,28.0864,28.0864,28.0693,28.0779,33200.0
2013-09-19 14:25:00,32.83,32.83,32.81,32.81,31400.0,28.0779,28.0779,28.0608,28.0608,31400.0
2013-09-19 14:30:00,32.81,32.82,32.8,32.8,22700.0,28.0608,28.0693,28.0522,28.0522,22700.0
2013-09-19 14:35:00,32.8,32.82,32.8,32.82,24000.0,28.0522,28.0693,28.0522,28.0693,24000.0
2013-09-19 14:40:00,32.82,32.83,32.81,32.83,24900.0,28.0693,28.0779,28.0608,28.0779,24900.0
2013-09-19 14:45:00,32.82,32.84,32.82,32.84,19700.0,28.0693,28.0864,28.0693,28.0864,19700.0
2013-09-19 14:50:00,32.84,32.84,32.82,32.83,30000.0,28.0864,28.0864,28.0693,28.0779,30000.0
2013-09-19 14:55:00,32.83,32.85,32.83,32.84,38600.0,28.0779,28.095,28.0779,28.0864,38600.0
2013-09-19 15:00:00,32.84,32.85,32.84,32.85,77400.0,28.0864,28.095,28.0864,28.095,77400.0
2013-09-19 15:05:00,32.85,32.86,32.84,32.85,59700.0,28.095,28.1035,28.0864,28.095,59700.0
2013-09-19 15:10:00,32.85,32.86,32.84,32.85,14500.0,28.095,28.1035,28.0864,28.095,14500.0
2013-09-19 15:15:00,32.84,32.86,32.84,32.84,37200.0,28.0864,28.1035,28.0864,28.0864,37200.0
2013-09-19 15:20:00,32.85,32.87,32.84,32.86,59200.0,28.095,28.1121,28.0864,28.1035,59200.0
2013-09-19 15:25:00,32.85,32.86,32.84,32.84,24500.0,28.095,28.1035,28.0864,28.0864,24500.0
2013-09-19 15:30:00,32.85,32.85,32.82,32.83,34300.0,28.095,28.095,28.0693,28.0779,34300.0
2013-09-19 15:35:00,32.83,32.84,32.81,32.83,64500.0,28.0779,28.0864,28.0608,28.0779,64500.0
2013-09-19 15:40:00,32.83,32.83,32.82,32.83,69300.0,28.0779,28.0779,28.0693,28.0779,69300.0
2013-09-19 15:45:00,32.83,32.84,32.82,32.83,151500.0,28.0779,28.0864,28.0693,28.0779,151500.0
2013-09-19 15:50:00,32.83,32.83,32.8,32.81,481400.0,28.0779,28.0779,28.0522,28.0608,481400.0
2013-09-19 15:55:00,32.8,32.82,32.79,32.81,705600.0,28.0522,28.0693,28.0437,28.0608,705600.0
2013-09-20 09:30:00,32.76,32.78,32.68,32.68,94800.0,28.1549,28.1721,28.0861,28.0861,94800.0
2013-09-20 09:35:00,32.68,32.72,32.66,32.71,125300.0,28.0861,28.1205,28.0689,28.1119,125300.0
2013-09-20 09:40:00,32.7,32.71,32.67,32.67,77900.0,28.1033,28.1119,28.0775,28.0775,77900.0
2013-09-20 09:45:00,32.67,32.67,32.64,32.64,112400.0,28.0775,28.0775,28.0517,28.0517,112400.0
2013-09-20 09:50:00,32.65,32.68,32.65,32.67,31800.0,28.0603,28.0861,28.0603,28.0775,31800.0
2013-09-20 09:55:00,32.66,32.66,32.6,32.61,90900.0,28.0689,28.0689,28.0174,28.026,90900.0
2013-09-20 10:00:00,32.62,32.65,32.62,32.64,38400.0,28.0346,28.0603,28.0346,28.0517,38400.0
2013-09-20 10:05:00,32.63,32.65,32.62,32.62,48200.0,28.0431,28.0603,28.0346,28.0346,48200.0
2013-09-20 10:10:00,32.62,32.64,32.6,32.63,64700.0,28.0346,28.0517,28.0174,28.0431,64700.0
2013-09-20 10:15:00,32.64,32.65,32.63,32.64,32800.0,28.0517,28.0603,28.0431,28.0517,32800.0
2013-09-20 10:20:00,32.64,32.65,32.64,32.64,17900.0,28.0517,28.0603,28.0517,28.0517,17900.0
2013-09-20 10:25:00,32.64,32.66,32.64,32.65,37100.0,28.0517,28.0689,28.0517,28.0603,37100.0
2013-09-20 10:30:00,32.65,32.65,32.63,32.64,46000.0,28.0603,28.0603,28.0431,28.0517,46000.0
2013-09-20 10:35:00,32.65,32.66,32.65,32.66,51500.0,28.0603,28.0689,28.0603,28.0689,51500.0
2013-09-20 10:40:00,32.66,32.68,32.66,32.67,52400.0,28.0689,28.0861,28.0689,28.0775,52400.0
2013-09-20 10:45:00,32.66,32.67,32.64,32.67,71800.0,28.0689,28.0775,28.0517,28.0775,71800.0
2013-09-20 10:50:00,32.66,32.66,32.64,32.65,132500.0,28.0689,28.0689,28.0517,28.0603,132500.0
2013-09-20 10:55:00,32.65,32.65,32.64,32.65,26200.0,28.0603,28.0603,28.0517,28.0603,26200.0
2013-09-20 11:00:00,32.64,32.66,32.63,32.63,75400.0,28.0517,28.0689,28.0431,28.0431,75400.0
2013-09-20 11:05:00,32.63,32.63,32.61,32.62,51900.0,28.0431,28.0431,28.026,28.0346,51900.0
2013-09-20 11:10:00,32.62,32.62,32.58,32.59,53900.0,28.0346,28.0346,28.0002,28.0088,53900.0
2013-09-20 11:15:00,32.59,32.59,32.57,32.58,78500.0,28.0088,28.0088,27.9916,28.0002,78500.0
2013-09-20 11:20:00,32.58,32.58,32.56,32.57,38700.0,28.0002,28.0002,27.983,27.9916,38700.0
2013-09-20 11:25:00,32.56,32.57,32.55,32.57,54300.0,27.983,27.9916,27.9744,27.9916,54300.0
2013-09-20 11:30:00,32.58,32.59,32.58,32.58,32500.0,28.0002,28.0088,28.0002,28.0002,32500.0
2013-09-20 11:35:00,32.58,32.58,32.56,32.57,50600.0,28.0002,28.0002,27.983,27.9916,50600.0
2013-09-20 11:40:00,32.57,32.57,32.54,32.55,35500.0,27.9916,27.9916,27.9658,27.9744,35500.0
2013-09-20 11:45:00,32.55,32.55,32.53,32.53,23200.0,27.9744,27.9744,27.9572,27.9572,23200.0
2013-09-20 11:50:00,32.54,32.54,32.52,32.54,40800.0,27.9658,27.9658,27.9486,27.9658,40800.0
2013-09-20 11:55:00,32.53,32.53,32.5,32.5,47000.0,27.9572,27.9572,27.9314,27.9314,47000.0
2013-09-20 12:00:00,32.5,32.52,32.5,32.52,59400.0,27.9314,27.9486,27.9314,27.9486,59400.0
2013-09-20 12:05:00,32.52,32.55,32.52,32.55,18900.0,27.9486,27.9744,27.9486,27.9744,18900.0
2013-09-20 12:10:00,32.54,32.55,32.53,32.53,20300.0,27.9658,27.9744,27.9572,27.9572,20300.0
2013-09-20 12:15:00,32.53,32.53,32.51,32.52,28000.0,27.9572,27.9572,27.94,27.9486,28000.0
2013-09-20 12:20:00,32.51,32.52,32.47,32.47,26200.0,27.94,27.9486,27.9056,27.9056,26200.0
2013-09-20 12:25:00,32.48,32.51,32.47,32.49,103200.0,27.9142,27.94,27.9056,27.9228,103200.0
2013-09-20 12:30:00,32.49,32.49,32.48,32.49,15600.0,27.9228,27.9228,27.9142,27.9228,15600.0
2013-09-20 12:35:00,32.49,32.52,32.48,32.51,26500.0,27.9228,27.9486,27.9142,27.94,26500.0
2013-09-20 12:40:00,32.52,32.53,32.51,32.52,34900.0,27.9486,27.9572,27.94,27.9486,34900.0
2013-09-20 12:45:00,32.52,32.54,32.52,32.54,57800.0,27.9486,27.9658,27.9486,27.9658,57800.0
2013-09-20 12:50:00,32.54,32.54,32.53,32.53,21600.0,27.9658,27.9658,27.9572,27.9572,21600.0
2013-09-20 12:55:00,32.53,32.54,32.52,32.54,25800.0,27.9572,27.9658,27.9486,27.9658,25800.0
2013-09-20 13:00:00,32.53,32.54,32.53,32.53,29800.0,27.9572,27.9658,27.9572,27.9572,29800.0
2013-09-20 13:05:00,32.53,32.53,32.51,32.52,10400.0,27.9572,27.9572,27.94,27.9486,10400.0
2013-09-20 13:10:00,32.51,32.52,32.48,32.49,63500.0,27.94,27.9486,27.9142,27.9228,63500.0
2013-09-20 13:15:00,32.49,32.49,32.47,32.48,36200.0,27.9228,27.9228,27.9056,27.9142,36200.0
2013-09-20 13:20:00,32.48,32.49,32.47,32.47,46000.0,27.9142,27.9228,27.9056,27.9056,46000.0
2013-09-20 13:25:00,32.48,32.5,32.46,32.49,51200.0,27.9142,27.9314,27.897,27.9228,51200.0
2013-09-20 13:30:00,32.49,32.5,32.49,32.5,29200.0,27.9228,27.9314,27.9228,27.9314,29200.0
2013-09-20 13:35:00,32.5,32.51,32.47,32.47,37300.0,27.9314,27.94,27.9056,27.9056,37300.0
2013-09-20 13:40:00,32.47,32.48,32.44,32.45,45600.0,27.9056,27.9142,27.8799,27.8884,45600.0
2013-09-20 13:45:00,32.45,32.48,32.45,32.47,32700.0,27.8884,27.9142,27.8884,27.9056,32700.0
2013-09-20 13:50:00,32.47,32.49,32.47,32.48,37400.0,27.9056,27.9228,27.9056,27.9142,37400.0
2013-09-20 13:55:00,32.48,32.49,32.47,32.47,57600.0,27.9142,27.9228,27.9056,27.9056,57600.0
2013-09-20 14:00:00,32.47,32.47,32.45,32.46,37100.0,27.9056,27.9056,27.8884,27.897,37100.0
2013-09-20 14:05:00,32.46,32.46,32.45,32.46,53300.0,27.897,27.897,27.8884,27.897,53300.0
2013-09-20 14:10:00,32.45,32.47,32.45,32.45,40300.0,27.8884,27.9056,27.8884,27.8884,40300.0
2013-09-20 14:15:00,32.45,32.46,32.44,32.45,24800.0,27.8884,27.897,27.8799,27.8884,24800.0
2013-09-20 14:20:00,32.45,32.48,32.45,32.48,38900.0,27.8884,27.9142,27.8884,27.9142,38900.0
2013-09-20 14:25:00,32.47,32.5,32.47,32.5,43400.0,27.9056,27.9314,27.9056,27.9314,43400.0
2013-09-20 14:30:00,32.5,32.51,32.48,32.48,205100.0,27.9314,27.94,27.9142,27.9142,205100.0
2013-09-20 14:35:00,32.48,32.49,32.45,32.45,30500.0,27.9142,27.9228,27.8884,27.8884,30500.0
2013-09-20 14:40:00,32.45,32.47,32.44,32.45,50800.0,27.8884,27.9056,27.8799,27.8884,50800.0
2013-09-20 14:45:00,32.45,32.48,32.44,32.48,45400.0,27.8884,27.9142,27.8799,27.9142,45400.0
2013-09-20 14:50:00,32.48,32.48,32.47,32.47,24500.0,27.9142,27.9142,27.9056,27.9056,24500.0
2013-09-20 14:55:00,32.47,32.49,32.46,32.48,40600.0,27.9056,27.9228,27.897,27.9142,40600.0
2013-09-20 15:00:00,32.48,32.5,32.47,32.48,40200.0,27.9142,27.9314,27.9056,27.9142,40200.0
2013-09-20 15:05:00,32.48,32.5,32.48,32.48,52800.0,27.9142,27.9314,27.9142,27.9142,52800.0
2013-09-20 15:10:00,32.48,32.48,32.46,32.46,98200.0,27.9142,27.9142,27.897,27.897,98200.0
2013-09-20 15:15:00,32.46,32.48,32.46,32.48,66600.0,27.897,27.9142,27.897,27.9142,66600.0
2013-09-20 15:20:00,32.47,32.48,32.42,32.43,108100.0,27.9056,27.9142,27.8627,27.8713,108100.0
2013-09-20 15:25:00,32.43,32.45,32.41,32.42,150300.0,27.8713,27.8884,27.8541,27.8627,150300.0
2013-09-20 15:30:00,32.42,32.44,32.41,32.41,127400.0,27.8627,27.8799,27.8541,27.8541,127400.0
2013-09-20 15:35:00,32.41,32.45,32.41,32.44,211100.0,27.8541,27.8884,27.8541,27.8799,211100.0
2013-09-20 15:40:00,32.44,32.45,32.43,32.44,406700.0,27.8799,27.8884,27.8713,27.8799,406700.0
2013-09-20 15:45:00,32.45,32.45,32.41,32.42,526000.0,27.8884,27.8884,27.8541,27.8627,526000.0
2013-09-20 15:50:00,32.43,32.43,32.4,32.42,608500.0,27.8713,27.8713,27.8455,27.8627,608500.0
2013-09-20 15:55:00,32.41,32.43,32.4,32.41,1508700.0,27.8541,27.8713,27.8455,27.8541,1508700.0
2013-09-23 09:30:00,32.62,32.67,32.62,32.63,262300.0,28.0346,28.0775,28.0346,28.0431,262300.0
2013-09-23 09:35:00,32.63,32.68,32.62,32.67,192100.0,28.0431,28.0861,28.0346,28.0775,192100.0
2013-09-23 09:40:00,32.67,32.7,32.64,32.65,79400.0,28.0775,28.1033,28.0517,28.0603,79400.0
2013-09-23 09:45:00,32.65,32.66,32.62,32.63,41600.0,28.0603,28.0689,28.0346,28.0431,41600.0
2013-09-23 09:50:00,32.64,32.65,32.59,32.59,59400.0,28.0517,28.0603,28.0088,28.0088,59400.0
2013-09-23 09:55:00,32.6,32.6,32.55,32.55,60500.0,28.0174,28.0174,27.9744,27.9744,60500.0
2013-09-23 10:00:00,32.55,32.56,32.53,32.53,181600.0,27.9744,27.983,27.9572,27.9572,181600.0
2013-09-23 10:05:00,32.53,32.53,32.48,32.48,103800.0,27.9572,27.9572,27.9142,27.9142,103800.0
2013-09-23 10:10:00,32.48,32.48,32.45,32.48,74200.0,27.9142,27.9142,27.8884,27.9142,74200.0
2013-09-23 10:15:00,32.48,32.53,32.48,32.52,76700.0,27.9142,27.9572,27.9142,27.9486,76700.0
2013-09-23 10:20:00,32.53,32.55,32.52,32.54,57000.0,27.9572,27.9744,27.9486,27.9658,57000.0
2013-09-23 10:25:00,32.55,32.56,32.5,32.5,44500.0,27.9744,27.983,27.9314,27.9314,44500.0
2013-09-23 10:30:00,32.51,32.52,32.49,32.5,133700.0,27.94,27.9486,27.9228,27.9314,133700.0
2013-09-23 10:35:00,32.49,32.53,32.49,32.52,132000.0,27.9228,27.9572,27.9228,27.9486,132000.0
2013-09-23 10:40:00,32.52,32.53,32.5,32.53,95200.0,27.9486,27.9572,27.9314,27.9572,95200.0
2013-09-23 10:45:00,32.52,32.53,32.48,32.49,94100.0,27.9486,27.9572,27.9142,27.9228,94100.0
2013-09-23 10:50:00,32.49,32.5,32.45,32.45,70600.0,27.9228,27.9314,27.8884,27.8884,70600.0
2013-09-23 10:55:00,32.45,32.45,32.38,32.41,111900.0,27.8884,27.8884,27.8283,27.8541,111900.0
2013-09-23 11:00:00,32.41,32.42,32.39,32.39,85100.0,27.8541,27.8627,27.8369,27.8369,85100.0
2013-09-23 11:05:00,32.38,32.39,32.35,32.36,122900.0,27.8283,27.8369,27.8025,27.8111,122900.0
2013-09-23 11:10:00,32.36,32.37,32.34,32.36,117600.0,27.8111,27.8197,27.7939,27.8111,117600.0
2013-09-23 11:15:00,32.37,32.4,32.36,32.39,55500.0,27.8197,27.8455,27.8111,27.8369,55500.0
2013-09-23 11:20:00,32.39,32.4,32.38,32.38,95200.0,27.8369,27.8455,27.8283,27.8283,95200.0
2013-09-23 11:25:00,32.38,32.4,32.38,32.38,72500.0,27.8283,27.8455,27.8283,27.8283,72500.0
2013-09-23 11:30:00,32.39,32.4,32.38,32.4,180900.0,27.8369,27.8455,27.8283,27.8455,180900.0
2013-09-23 11:35:00,32.4,32.44,32.38,32.44,276500.0,27.8455,27.8799,27.8283,27.8799,276500.0
2013-09-23 11:40:00,32.43,32.45,32.43,32.44,38400.0,27.8713,27.8884,27.8713,27.8799,38400.0
2013-09-23 11:45:00,32.43,32.44,32.41,32.43,148400.0,27.8713,27.8799,27.8541,27.8713,148400.0
2013-09-23 11:50:00,32.42,32.43,32.39,32.42,52400.0,27.8627,27.8713,27.8369,27.8627,52400.0
2013-09-23 11:55:00,32.43,32.44,32.4,32.4,57400.0,27.8713,27.8799,27.8455,27.8455,57400.0
2013-09-23 12:00:00,32.4,32.42,32.38,32.41,72600.0,27.8455,27.8627,27.8283,27.8541,72600.0
2013-09-23 12:05:00,32.41,32.43,32.41,32.43,75900.0,27.8541,27.8713,27.8541,27.8713,75900.0
2013-09-23 12:10:00,32.43,32.47,32.43,32.44,101500.0,27.8713,27.9056,27.8713,27.8799,101500.0
2013-09-23 12:15:00,32.45,32.46,32.44,32.44,35500.0,27.8884,27.897,27.8799,27.8799,35500.0
2013-09-23 12:20:00,32.44,32.46,32.44,32.45,54000.0,27.8799,27.897,27.8799,27.8884,54000.0
2013-09-23 12:25:00,32.45,32.45,32.44,32.44,74500.0,27.8884,27.8884,27.8799,27.8799,74500.0
2013-09-23 12:30:00,32.44,32.44,32.42,32.43,26100.0,27.8799,27.8799,27.8627,27.8713,26100.0
2013-09-23 12:35:00,32.43,32.46,32.43,32.46,27200.0,27.8713,27.897,27.8713,27.897,27200.0
2013-09-23 12:40:00,32.46,32.47,32.44,32.45,83000.0,27.897,27.9056,27.8799,27.8884,83000.0
2013-09-23 12:45:00,32.45,32.46,32.45,32.45,38800.0,27.8884,27.897,27.8884,27.8884,38800.0
2013-09-23 12:50:00,32.46,32.49,32.46,32.48,65800.0,27.897,27.9228,27.897,27.9142,65800.0
2013-09-23 12:55:00,32.47,32.48,32.47,32.47,65800.0,27.9056,27.9142,27.9056,27.9056,65800.0
2013-09-23 13:00:00,32.48,32.48,32.46,32.48,39800.0,27.9142,27.9142,27.897,27.9142,39800.0
2013-09-23 13:05:00,32.48,32.48,32.46,32.46,64700.0,27.9142,27.9142,27.897,27.897,64700.0
2013-09-23 13:10:00,32.46,32.48,32.45,32.45,175200.0,27.897,27.9142,27.8884,27.8884,175200.0
2013-09-23 13:15:00,32.44,32.45,32.43,32.44,120800.0,27.8799,27.8884,27.8713,27.8799,120800.0
2013-09-23 13:20:00,32.45,32.45,32.44,32.44,53000.0,27.8884,27.8884,27.8799,27.8799,53000.0
2013-09-23 13:25:00,32.44,32.45,32.42,32.45,55100.0,27.8799,27.8884,27.8627,27.8884,55100.0
2013-09-23 13:30:00,32.46,32.47,32.45,32.45,35500.0,27.897,27.9056,27.8884,27.8884,35500.0
2013-09-23 13:35:00,32.46,32.47,32.45,32.45,38200.0,27.897,27.9056,27.8884,27.8884,38200.0
2013-09-23 13:40:00,32.46,32.47,32.45,32.45,62900.0,27.897,27.9056,27.8884,27.8884,62900.0
2013-09-23 13:45:00,32.46,32.49,32.45,32.48,45800.0,27.897,27.9228,27.8884,27.9142,45800.0
2013-09-23 13:50:00,32.49,32.52,32.49,32.52,46600.0,27.9228,27.9486,27.9228,27.9486,46600.0
2013-09-23 13:55:00,32.52,32.53,32.51,32.53,52000.0,27.9486,27.9572,27.94,27.9572,52000.0
2013-09-23 14:00:00,32.53,32.55,32.52,32.54,75300.0,27.9572,27.9744,27.9486,27.9658,75300.0
2013-09-23 14:05:00,32.54,32.54,32.52,32.54,62900.0,27.9658,27.9658,27.9486,27.9658,62900.0
2013-09-23 14:10:00,32.54,32.55,32.53,32.54,66800.0,27.9658,27.9744,27.9572,27.9658,66800.0
2013-09-23 14:15:00,32.54,32.54,32.52,32.52,66000.0,27.9658,27.9658,27.9486,27.9486,66000.0
2013-09-23 14:20:00,32.52,32.52,32.48,32.48,67900.0,27.9486,27.9486,27.9142,27.9142,67900.0
2013-09-23 14:25:00,32.48,32.49,32.46,32.48,60300.0,27.9142,27.9228,27.897,27.9142,60300.0
2013-09-23 14:30:00,32.48,32.49,32.47,32.49,68000.0,27.9142,27.9228,27.9056,27.9228,68000.0
2013-09-23 14:35:00,32.48,32.5,32.47,32.5,83200.0,27.9142,27.9314,27.9056,27.9314,83200.0
2013-09-23 14:40:00,32.49,32.5,32.48,32.5,51900.0,27.9228,27.9314,27.9142,27.9314,51900.0
2013-09-23 14:45:00,32.5,32.5,32.48,32.48,59100.0,27.9314,27.9314,27.9142,27.9142,59100.0
2013-09-23 14:50:00,32.49,32.54,32.48,32.54,78600.0,27.9228,27.9658,27.9142,27.9658,78600.0
2013-09-23 14:55:00,32.54,32.54,32.52,32.53,63500.0,27.9658,27.9658,27.9486,27.9572,63500.0
2013-09-23 15:00:00,32.53,32.55,32.51,32.52,137600.0,27.9572,27.9744,27.94,27.9486,137600.0
2013-09-23 15:05:00,32.53,32.54,32.52,32.53,65600.0,27.9572,27.9658,27.9486,27.9572,65600.0
2013-09-23 15:10:00,32.53,32.54,32.5,32.51,91800.0,27.9572,27.9658,27.9314,27.94,91800.0
2013-09-23 15:15:00,32.5,32.52,32.5,32.5,78400.0,27.9314,27.9486,27.9314,27.9314,78400.0
2013-09-23 15:20:00,32.51,32.51,32.47,32.49,112600.0,27.94,27.94,27.9056,27.9228,112600.0
2013-09-23 15:25:00,32.49,32.5,32.46,32.47,123900.0,27.9228,27.9314,27.897,27.9056,123900.0
2013-09-23 15:30:00,32.46,32.5,32.46,32.49,153300.0,27.897,27.9314,27.897,27.9228,153300.0
2013-09-23 15:35:00,32.49,32.51,32.48,32.51,186800.0,27.9228,27.94,27.9142,27.94,186800.0
2013-09-23 15:40:00,32.5,32.54,32.5,32.54,120100.0,27.9314,27.9658,27.9314,27.9658,120100.0
2013-09-23 15:45:00,32.53,32.55,32.49,32.5,245100.0,27.9572,27.9744,27.9228,27.9314,245100.0
2013-09-23 15:50:00,32.5,32.51,32.48,32.51,189500.0,27.9314,27.94,27.9142,27.94,189500.0
2013-09-23 15:55:00,32.5,32.51,32.48,32.5,584300.0,27.9314,27.94,27.9142,27.9314,584300.0
2013-09-24 09:30:00,32.45,32.52,32.41,32.43,174300.0,27.8884,27.9486,27.8541,27.8713,174300.0
2013-09-24 09:35:00,32.44,32.44,32.39,32.41,86200.0,27.8799,27.8799,27.8369,27.8541,86200.0
2013-09-24 09:40:00,32.41,32.42,32.39,32.39,29900.0,27.8541,27.8627,27.8369,27.8369,29900.0
2013-09-24 09:45:00,32.39,32.44,32.39,32.4,50000.0,27.8369,27.8799,27.8369,27.8455,50000.0
2013-09-24 09:50:00,32.39,32.39,32.36,32.37,76700.0,27.8369,27.8369,27.8111,27.8197,76700.0
2013-09-24 09:55:00,32.38,32.39,32.35,32.35,83900.0,27.8283,27.8369,27.8025,27.8025,83900.0
2013-09-24 10:00:00,32.35,32.35,32.31,32.31,81700.0,27.8025,27.8025,27.7681,27.7681,81700.0
2013-09-24 10:05:00,32.31,32.34,32.3,32.31,88300.0,27.7681,27.7939,27.7595,27.7681,88300.0
2013-09-24 10:10:00,32.32,32.32,32.29,32.29,91600.0,27.7767,27.7767,27.7509,27.7509,91600.0
2013-09-24 10:15:00,32.28,32.28,32.24,32.25,36600.0,27.7423,27.7423,27.708,27.7166,36600.0
2013-09-24 10:20:00,32.26,32.29,32.25,32.29,31000.0,27.7252,27.7509,27.7166,27.7509,31000.0
2013-09-24 10:25:00,32.29,32.37,32.28,32.37,101800.0,27.7509,27.8197,27.7423,27.8197,101800.0
2013-09-24 10:30:00,32.37,32.37,32.35,32.37,144400.0,27.8197,27.8197,27.8025,27.8197,144400.0
2013-09-24 10:35:00,32.37,32.42,32.37,32.4,161400.0,27.8197,27.8627,27.8197,27.8455,161400.0
2013-09-24 10:40:00,32.41,32.42,32.4,32.41,49700.0,27.8541,27.8627,27.8455,27.8541,49700.0
2013-09-24 10:45:00,32.41,32.43,32.41,32.41,20600.0,27.8541,27.8713,27.8541,27.8541,20600.0
2013-09-24 10:50:00,32.41,32.44,32.4,32.44,62300.0,27.8541,27.8799,27.8455,27.8799,62300.0
2013-09-24 10:55:00,32.44,32.45,32.43,32.43,55300.0,27.8799,27.8884,27.8713,27.8713,55300.0
2013-09-24 11:00:00,32.44,32.45,32.44,32.45,24600.0,27.8799,27.8884,27.8799,27.8884,24600.0
2013-09-24 11:05:00,32.45,32.46,32.44,32.45,84800.0,27.8884,27.897,27.8799,27.8884,84800.0
2013-09-24 11:10:00,32.44,32.45,32.44,32.45,16400.0,27.8799,27.8884,27.8799,27.8884,16400.0
2013-09-24 11:15:00,32.45,32.46,32.44,32.45,33200.0,27.8884,27.897,27.8799,27.8884,33200.0
2013-09-24 11:20:00,32.45,32.45,32.43,32.44,66600.0,27.8884,27.8884,27.8713,27.8799,66600.0
2013-09-24 11:25:00,32.44,32.44,32.41,32.41,16100.0,27.8799,27.8799,27.8541,27.8541,16100.0
2013-09-24 11:30:00,32.42,32.44,32.42,32.43,31600.0,27.8627,27.8799,27.8627,27.8713,31600.0
2013-09-24 11:35:00,32.43,32.44,32.42,32.44,10500.0,27.8713,27.8799,27.8627,27.8799,10500.0
2013-09-24 11:40:00,32.44,32.45,32.43,32.43,58000.0,27.8799,27.8884,27.8713,27.8713,58000.0
2013-09-24 11:45:00,32.44,32.44,32.42,32.42,24400.0,27.8799,27.8799,27.8627,27.8627,24400.0
2013-09-24 11:50:00,32.43,32.44,32.41,32.44,74700.0,27.8713,27.8799,27.8541,27.8799,74700.0
2013-09-24 11:55:00,32.44,32.45,32.43,32.44,157000.0,27.8799,27.8884,27.8713,27.8799,157000.0
2013-09-24 12:00:00,32.45,32.45,32.42,32.43,27300.0,27.8884,27.8884,27.8627,27.8713,27300.0
2013-09-24 12:05:00,32.43,32.44,32.42,32.44,53300.0,27.8713,27.8799,27.8627,27.8799,53300.0
2013-09-24 12:10:00,32.43,32.44,32.43,32.44,18300.0,27.8713,27.8799,27.8713,27.8799,18300.0
2013-09-24 12:15:00,32.44,32.44,32.41,32.41,317100.0,27.8799,27.8799,27.8541,27.8541,317100.0
2013-09-24 12:20:00,32.42,32.42,32.41,32.42,24100.0,27.8627,27.8627,27.8541,27.8627,24100.0
2013-09-24 12:25:00,32.42,32.44,32.41,32.44,109700.0,27.8627,27.8799,27.8541,27.8799,109700.0
2013-09-24 12:30:00,32.45,32.45,32.44,32.45,29400.0,27.8884,27.8884,27.8799,27.8884,29400.0
2013-09-24 12:35:00,32.45,32.47,32.45,32.46,30000.0,27.8884,27.9056,27.8884,27.897,30000.0
2013-09-24 12:40:00,32.45,32.48,32.45,32.47,16700.0,27.8884,27.9142,27.8884,27.9056,16700.0
2013-09-24 12:45:00,32.48,32.48,32.47,32.48,31000.0,27.9142,27.9142,27.9056,27.9142,31000.0
2013-09-24 12:50:00,32.47,32.47,32.45,32.45,11300.0,27.9056,27.9056,27.8884,27.8884,11300.0
2013-09-24 12:55:00,32.46,32.47,32.45,32.46,12600.0,27.897,27.9056,27.8884,27.897,12600.0
2013-09-24 13:00:00,32.46,32.47,32.45,32.45,32100.0,27.897,27.9056,27.8884,27.8884,32100.0
2013-09-24 13:05:00,32.45,32.46,32.45,32.45,20300.0,27.8884,27.897,27.8884,27.8884,20300.0
2013-09-24 13:10:00,32.45,32.46,32.45,32.46,15800.0,27.8884,27.897,27.8884,27.897,15800.0
2013-09-24 13:15:00,32.46,32.47,32.45,32.46,13900.0,27.897,27.9056,27.8884,27.897,13900.0
2013-09-24 13:20:00,32.45,32.47,32.45,32.47,21000.0,27.8884,27.9056,27.8884,27.9056,21000.0
2013-09-24 13:25:00,32.48,32.5,32.48,32.49,23300.0,27.9142,27.9314,27.9142,27.9228,23300.0
2013-09-24 13:30:00,32.5,32.51,32.49,32.51,23700.0,27.9314,27.94,27.9228,27.94,23700.0
2013-09-24 13:35:00,32.51,32.51,32.49,32.51,27400.0,27.94,27.94,27.9228,27.94,27400.0
2013-09-24 13:40:00,32.51,32.51,32.48,32.49,29900.0,27.94,27.94,27.9142,27.9228,29900.0
2013-09-24 13:45:00,32.5,32.52,32.5,32.51,28900.0,27.9314,27.9486,27.9314,27.94,28900.0
2013-09-24 13:50:00,32.51,32.51,32.49,32.5,4800.0,27.94,27.94,27.9228,27.9314,4800.0
2013-09-24 13:55:00,32.49,32.49,32.47,32.48,23600.0,27.9228,27.9228,27.9056,27.9142,23600.0
2013-09-24 14:00:00,32.48,32.49,32.47,32.48,15500.0,27.9142,27.9228,27.9056,27.9142,15500.0
2013-09-24 14:05:00,32.47,32.48,32.46,32.48,39100.0,27.9056,27.9142,27.897,27.9142,39100.0
2013-09-24 14:10:00,32.48,32.48,32.46,32.47,17800.0,27.9142,27.9142,27.897,27.9056,17800.0
2013-09-24 14:15:00,32.47,32.48,32.46,32.47,31600.0,27.9056,27.9142,27.897,27.9056,31600.0
2013-09-24 14:20:00,32.47,32.47,32.46,32.46,14700.0,27.9056,27.9056,27.897,27.897,14700.0
2013-09-24 14:25:00,32.46,32.46,32.42,32.44,36500.0,27.897,27.897,27.8627,27.8799,36500.0
2013-09-24 14:30:00,32.43,32.45,32.43,32.44,22800.0,27.8713,27.8884,27.8713,27.8799,22800.0
2013-09-24 14:35:00,32.44,32.44,32.43,32.44,12700.0,27.8799,27.8799,27.8713,27.8799,12700.0
2013-09-24 14:40:00,32.44,32.45,32.43,32.45,42100.0,27.8799,27.8884,27.8713,27.8884,42100.0
2013-09-24 14:45:00,32.45,32.47,32.45,32.45,22900.0,27.8884,27.9056,27.8884,27.8884,22900.0
2013-09-24 14:50:00,32.45,32.45,32.44,32.45,20000.0,27.8884,27.8884,27.8799,27.8884,20000.0
2013-09-24 14:55:00,32.46,32.47,32.45,32.45,29400.0,27.897,27.9056,27.8884,27.8884,29400.0
2013-09-24 15:00:00,32.45,32.45,32.42,32.43,67700.0,27.8884,27.8884,27.8627,27.8713,67700.0
2013-09-24 15:05:00,32.43,32.45,32.43,32.45,29000.0,27.8713,27.8884,27.8713,27.8884,29000.0
2013-09-24 15:10:00,32.45,32.45,32.43,32.45,19700.0,27.8884,27.8884,27.8713,27.8884,19700.0
2013-09-24 15:15:00,32.45,32.48,32.44,32.47,32600.0,27.8884,27.9142,27.8799,27.9056,32600.0
2013-09-24 15:20:00,32.46,32.47,32.45,32.47,24900.0,27.897,27.9056,27.8884,27.9056,24900.0
2013-09-24 15:25:00,32.46,32.46,32.42,32.43,117100.0,27.897,27.897,27.8627,27.8713,117100.0
2013-09-24 15:30:00,32.43,32.43,32.41,32.41,95900.0,27.8713,27.8713,27.8541,27.8541,95900.0
2013-09-24 15:35:00,32.41,32.41,32.39,32.4,94700.0,27.8541,27.8541,27.8369,27.8455,94700.0
2013-09-24 15:40:00,32.39,32.42,32.38,32.41,69000.0,27.8369,27.8627,27.8283,27.8541,69000.0
2013-09-24 15:45:00,32.41,32.41,32.37,32.37,194500.0,27.8541,27.8541,27.8197,27.8197,194500.0
2013-09-24 15:50:00,32.37,32.38,32.36,32.37,141100.0,27.8197,27.8283,27.8111,27.8197,141100.0
2013-09-24 15:55:00,32.37,32.39,32.34,32.39,410100.0,27.8197,27.8369,27.7939,27.8369,410100.0
2013-09-25 09:30:00,32.39,32.41,32.33,32.33,91800.0,27.8369,27.8541,27.7853,27.7853,91800.0
2013-09-25 09:35:00,32.33,32.33,32.29,32.33,61900.0,27.7853,27.7853,27.7509,27.7853,61900.0
2013-09-25 09:40:00,32.33,32.37,32.31,32.33,59300.0,27.7853,27.8197,27.7681,27.7853,59300.0
2013-09-25 09:45:00,32.33,32.34,32.28,32.31,186800.0,27.7853,27.7939,27.7423,27.7681,186800.0
2013-09-25 09:50:00,32.31,32.32,32.28,32.31,188700.0,27.7681,27.7767,27.7423,27.7681,188700.0
2013-09-25 09:55:00,32.31,32.33,32.28,32.28,184500.0,27.7681,27.7853,27.7423,27.7423,184500.0
2013-09-25 10:00:00,32.29,32.34,32.24,32.3,129800.0,27.7509,27.7939,27.708,27.7595,129800.0
2013-09-25 10:05:00,32.31,32.31,32.26,32.27,88800.0,27.7681,27.7681,27.7252,27.7338,88800.0
2013-09-25 10:10:00,32.26,32.26,32.22,32.25,48500.0,27.7252,27.7252,27.6908,27.7166,48500.0
2013-09-25 10:15:00,32.24,32.28,32.24,32.27,59500.0,27.708,27.7423,27.708,27.7338,59500.0
2013-09-25 10:20:00,32.27,32.32,32.26,32.32,68300.0,27.7338,27.7767,27.7252,27.7767,68300.0
2013-09-25 10:25:00,32.33,32.36,32.31,32.35,69900.0,27.7853,27.8111,27.7681,27.8025,69900.0
2013-09-25 10:30:00,32.35,32.37,32.33,32.36,48400.0,27.8025,27.8197,27.7853,27.8111,48400.0
2013-09-25 10:35:00,32.37,32.38,32.36,32.37,40500.0,27.8197,27.8283,27.8111,27.8197,40500.0
2013-09-25 10:40:00,32.39,32.4,32.38,32.38,43600.0,27.8369,27.8455,27.8283,27.8283,43600.0
2013-09-25 10:45:00,32.38,32.38,32.35,32.35,24500.0,27.8283,27.8283,27.8025,27.8025,24500.0
2013-09-25 10:50:00,32.35,32.37,32.34,32.35,24600.0,27.8025,27.8197,27.7939,27.8025,24600.0
2013-09-25 10:55:00,32.35,32.36,32.33,32.34,25000.0,27.8025,27.8111,27.7853,27.7939,25000.0
2013-09-25 11:00:00,32.34,32.35,32.3,32.3,76700.0,27.7939,27.8025,27.7595,27.7595,76700.0
2013-09-25 11:05:00,32.3,32.32,32.3,32.32,53400.0,27.7595,27.7767,27.7595,27.7767,53400.0
2013-09-25 11:10:00,32.32,32.33,32.3,32.33,39200.0,27.7767,27.7853,27.7595,27.7853,39200.0
2013-09-25 11:15:00,32.33,32.41,32.33,32.39,94500.0,27.7853,27.8541,27.7853,27.8369,94500.0
2013-09-25 11:20:00,32.4,32.41,32.39,32.4,50100.0,27.8455,27.8541,27.8369,27.8455,50100.0
2013-09-25 11:25:00,32.4,32.42,32.4,32.4,24600.0,27.8455,27.8627,27.8455,27.8455,24600.0
2013-09-25 11:30:00,32.41,32.42,32.39,32.4,28900.0,27.8541,27.8627,27.8369,27.8455,28900.0
2013-09-25 11:35:00,32.39,32.43,32.39,32.42,47900.0,27.8369,27.8713,27.8369,27.8627,47900.0
2013-09-25 11:40:00,32.41,32.42,32.39,32.41,42100.0,27.8541,27.8627,27.8369,27.8541,42100.0
2013-09-25 11:45:00,32.4,32.41,32.39,32.4,32300.0,27.8455,27.8541,27.8369,27.8455,32300.0
2013-09-25 11:50:00,32.4,32.43,32.4,32.43,18100.0,27.8455,27.8713,27.8455,27.8713,18100.0
2013-09-25 11:55:00,32.43,32.43,32.41,32.42,13700.0,27.8713,27.8713,27.8541,27.8627,13700.0
2013-09-25 12:00:00,32.41,32.42,32.39,32.4,42300.0,27.8541,27.8627,27.8369,27.8455,42300.0
2013-09-25 12:05:00,32.4,32.41,32.39,32.41,21100.0,27.8455,27.8541,27.8369,27.8541,21100.0
2013-09-25 12:10:00,32.41,32.42,32.4,32.41,25900.0,27.8541,27.8627,27.8455,27.8541,25900.0
2013-09-25 12:15:00,32.42,32.45,32.41,32.43,65000.0,27.8627,27.8884,27.8541,27.8713,65000.0
2013-09-25 12:20:00,32.44,32.44,32.36,32.36,130000.0,27.8799,27.8799,27.8111,27.8111,130000.0
2013-09-25 12:25:00,32.35,32.37,32.34,32.37,30800.0,27.8025,27.8197,27.7939,27.8197,30800.0
2013-09-25 12:30:00,32.38,32.39,32.37,32.38,37400.0,27.8283,27.8369,27.8197,27.8283,37400.0
2013-09-25 12:35:00,32.38,32.39,32.37,32.39,7600.0,27.8283,27.8369,27.8197,27.8369,7600.0
2013-09-25 12:40:00,32.38,32.38,32.36,32.38,42900.0,27.8283,27.8283,27.8111,27.8283,42900.0
2013-09-25 12:45:00,32.38,32.42,32.38,32.41,25600.0,27.8283,27.8627,27.8283,27.8541,25600.0
2013-09-25 12:50:00,32.41,32.41,32.37,32.38,15800.0,27.8541,27.8541,27.8197,27.8283,15800.0
2013-09-25 12:55:00,32.38,32.4,32.38,32.4,30100.0,27.8283,27.8455,27.8283,27.8455,30100.0
2013-09-25 13:00:00,32.4,32.42,32.4,32.41,23700.0,27.8455,27.8627,27.8455,27.8541,23700.0
2013-09-25 13:05:00,32.4,32.42,32.4,32.41,31500.0,27.8455,27.8627,27.8455,27.8541,31500.0
2013-09-25 13:10:00,32.4,32.42,32.39,32.4,34800.0,27.8455,27.8627,27.8369,27.8455,34800.0
2013-09-25 13:15:00,32.41,32.41,32.37,32.38,21500.0,27.8541,27.8541,27.8197,27.8283,21500.0
2013-09-25 13:20:00,32.38,32.38,32.37,32.38,10000.0,27.8283,27.8283,27.8197,27.8283,10000.0
2013-09-25 13:25:00,32.38,32.38,32.35,32.35,35400.0,27.8283,27.8283,27.8025,27.8025,35400.0
2013-09-25 13:30:00,32.35,32.35,32.3,32.31,61100.0,27.8025,27.8025,27.7595,27.7681,61100.0
2013-09-25 13:35:00,32.31,32.32,32.29,32.29,37200.0,27.7681,27.7767,27.7509,27.7509,37200.0
2013-09-25 13:40:00,32.28,32.3,32.26,32.26,93500.0,27.7423,27.7595,27.7252,27.7252,93500.0
2013-09-25 13:45:00,32.27,32.3,32.27,32.3,23300.0,27.7338,27.7595,27.7338,27.7595,23300.0
2013-09-25 13:50:00,32.3,32.3,32.27,32.28,28400.0,27.7595,27.7595,27.7338,27.7423,28400.0
2013-09-25 13:55:00,32.28,32.34,32.28,32.32,143600.0,27.7423,27.7939,27.7423,27.7767,143600.0
2013-09-25 14:00:00,32.33,32.34,32.33,32.33,47300.0,27.7853,27.7939,27.7853,27.7853,47300.0
2013-09-25 14:05:00,32.34,32.35,32.3,32.31,58300.0,27.7939,27.8025,27.7595,27.7681,58300.0
2013-09-25 14:10:00,32.31,32.33,32.3,32.33,47100.0,27.7681,27.7853,27.7595,27.7853,47100.0
2013-09-25 14:15:00,32.33,32.35,32.32,32.33,57700.0,27.7853,27.8025,27.7767,27.7853,57700.0
2013-09-25 14:20:00,32.33,32.34,32.31,32.32,21400.0,27.7853,27.7939,27.7681,27.7767,21400.0
2013-09-25 14:25:00,32.31,32.33,32.31,32.32,24400.0,27.7681,27.7853,27.7681,27.7767,24400.0
2013-09-25 14:30:00,32.32,32.33,32.3,32.32,23800.0,27.7767,27.7853,27.7595,27.7767,23800.0
2013-09-25 14:35:00,32.32,32.33,32.3,32.33,35600.0,27.7767,27.7853,27.7595,27.7853,35600.0
2013-09-25 14:40:00,32.32,32.35,32.31,32.34,21900.0,27.7767,27.8025,27.7681,27.7939,21900.0
2013-09-25 14:45:00,32.34,32.36,32.34,32.36,38100.0,27.7939,27.8111,27.7939,27.8111,38100.0
2013-09-25 14:50:00,32.36,32.36,32.34,32.35,53300.0,27.8111,27.8111,27.7939,27.8025,53300.0
2013-09-25 14:55:00,32.35,32.36,32.32,32.32,31500.0,27.8025,27.8111,27.7767,27.7767,31500.0
2013-09-25 15:00:00,32.33,32.34,32.33,32.33,40700.0,27.7853,27.7939,27.7853,27.7853,40700.0
2013-09-25 15:05:00,32.33,32.34,32.32,32.34,58800.0,27.7853,27.7939,27.7767,27.7939,58800.0
2013-09-25 15:10:00,32.35,32.38,32.35,32.35,68100.0,27.8025,27.8283,27.8025,27.8025,68100.0
2013-09-25 15:15:00,32.35,32.36,32.34,32.36,26500.0,27.8025,27.8111,27.7939,27.8111,26500.0
2013-09-25 15:20:00,32.35,32.36,32.31,32.32,65500.0,27.8025,27.8111,27.7681,27.7767,65500.0
2013-09-25 15:25:00,32.32,32.33,32.3,32.32,52300.0,27.7767,27.7853,27.7595,27.7767,52300.0
2013-09-25 15:30:00,32.32,32.34,32.3,32.33,77000.0,27.7767,27.7939,27.7595,27.7853,77000.0
2013-09-25 15:35:00,32.33,32.34,32.32,32.34,48200.0,27.7853,27.7939,27.7767,27.7939,48200.0
2013-09-25 15:40:00,32.34,32.36,32.33,32.34,76900.0,27.7939,27.8111,27.7853,27.7939,76900.0
2013-09-25 15:45:00,32.34,32.34,32.32,32.33,134700.0,27.7939,27.7939,27.7767,27.7853,134700.0
2013-09-25 15:50:00,32.34,32.34,32.29,32.31,148100.0,27.7939,27.7939,27.7509,27.7681,148100.0
2013-09-25 15:55:00,32.31,32.33,32.3,32.31,227300.0,27.7681,27.7853,27.7595,27.7681,227300.0
2013-09-26 09:30:00,32.45,32.46,32.39,32.45,209700.0,27.8884,27.897,27.8369,27.8884,209700.0
2013-09-26 09:35:00,32.45,32.48,32.43,32.44,456500.0,27.8884,27.9142,27.8713,27.8799,456500.0
2013-09-26 09:40:00,32.44,32.47,32.44,32.46,136400.0,27.8799,27.9056,27.8799,27.897,136400.0
2013-09-26 09:45:00,32.46,32.51,32.45,32.51,64200.0,27.897,27.94,27.8884,27.94,64200.0
2013-09-26 09:50:00,32.51,32.51,32.49,32.5,40100.0,27.94,27.94,27.9228,27.9314,40100.0
2013-09-26 09:55:00,32.5,32.52,32.5,32.52,20000.0,27.9314,27.9486,27.9314,27.9486,20000.0
2013-09-26 10:00:00,32.52,32.56,32.5,32.56,55400.0,27.9486,27.983,27.9314,27.983,55400.0
2013-09-26 10:05:00,32.56,32.59,32.55,32.59,26400.0,27.983,28.0088,27.9744,28.0088,26400.0
2013-09-26 10:10:00,32.59,32.59,32.56,32.56,43500.0,28.0088,28.0088,27.983,27.983,43500.0
2013-09-26 10:15:00,32.56,32.58,32.56,32.58,86800.0,27.983,28.0002,27.983,28.0002,86800.0
2013-09-26 10:20:00,32.59,32.59,32.56,32.57,43600.0,28.0088,28.0088,27.983,27.9916,43600.0
2013-09-26 10:25:00,32.57,32.59,32.56,32.57,28500.0,27.9916,28.0088,27.983,27.9916,28500.0
2013-09-26 10:30:00,32.57,32.58,32.56,32.56,42300.0,27.9916,28.0002,27.983,27.983,42300.0
2013-09-26 10:35:00,32.55,32.55,32.54,32.54,8700.0,27.9744,27.9744,27.9658,27.9658,8700.0
2013-09-26 10:40:00,32.54,32.55,32.51,32.51,23700.0,27.9658,27.9744,27.94,27.94,23700.0
2013-09-26 10:45:00,32.5,32.5,32.44,32.46,71800.0,27.9314,27.9314,27.8799,27.897,71800.0
2013-09-26 10:50:00,32.45,32.46,32.43,32.45,64900.0,27.8884,27.897,27.8713,27.8884,64900.0
2013-09-26 10:55:00,32.44,32.44,32.41,32.43,66900.0,27.8799,27.8799,27.8541,27.8713,66900.0
2013-09-26 11:00:00,32.42,32.42,32.38,32.39,161800.0,27.8627,27.8627,27.8283,27.8369,161800.0
2013-09-26 11:05:00,32.38,32.4,32.36,32.4,78300.0,27.8283,27.8455,27.8111,27.8455,78300.0
2013-09-26 11:10:00,32.39,32.4,32.38,32.4,42800.0,27.8369,27.8455,27.8283,27.8455,42800.0
2013-09-26 11:15:00,32.4,32.4,32.37,32.38,91200.0,27.8455,27.8455,27.8197,27.8283,91200.0
2013-09-26 11:20:00,32.39,32.41,32.36,32.41,119500.0,27.8369,27.8541,27.8111,27.8541,119500.0
2013-09-26 11:25:00,32.41,32.43,32.41,32.42,50800.0,27.8541,27.8713,27.8541,27.8627,50800.0
2013-09-26 11:30:00,32.42,32.43,32.41,32.42,42700.0,27.8627,27.8713,27.8541,27.8627,42700.0
2013-09-26 11:35:00,32.42,32.42,32.39,32.39,29300.0,27.8627,27.8627,27.8369,27.8369,29300.0
2013-09-26 11:40:00,32.4,32.43,32.4,32.43,250700.0,27.8455,27.8713,27.8455,27.8713,250700.0
2013-09-26 11:45:00,32.43,32.45,32.43,32.44,18000.0,27.8713,27.8884,27.8713,27.8799,18000.0
2013-09-26 11:50:00,32.43,32.43,32.4,32.42,28700.0,27.8713,27.8713,27.8455,27.8627,28700.0
2013-09-26 11:55:00,32.43,32.44,32.43,32.44,12000.0,27.8713,27.8799,27.8713,27.8799,12000.0
2013-09-26 12:00:00,32.44,32.45,32.43,32.43,15800.0,27.8799,27.8884,27.8713,27.8713,15800.0
2013-09-26 12:05:00,32.43,32.43,32.42,32.43,15500.0,27.8713,27.8713,27.8627,27.8713,15500.0
2013-09-26 12:10:00,32.42,32.44,32.42,32.43,17800.0,27.8627,27.8799,27.8627,27.8713,17800.0
2013-09-26 12:15:00,32.43,32.43,32.41,32.42,11200.0,27.8713,27.8713,27.8541,27.8627,11200.0
2013-09-26 12:20:00,32.42,32.44,32.41,32.43,13100.0,27.8627,27.8799,27.8541,27.8713,13100.0
2013-09-26 12:25:00,32.44,32.46,32.43,32.46,15400.0,27.8799,27.897,27.8713,27.897,15400.0
2013-09-26 12:30:00,32.47,32.5,32.47,32.49,41900.0,27.9056,27.9314,27.9056,27.9228,41900.0
2013-09-26 12:35:00,32.5,32.5,32.48,32.48,92000.0,27.9314,27.9314,27.9142,27.9142,92000.0
2013-09-26 12:40:00,32.48,32.49,32.47,32.48,37500.0,27.9142,27.9228,27.9056,27.9142,37500.0
2013-09-26 12:45:00,32.49,32.49,32.47,32.49,23700.0,27.9228,27.9228,27.9056,27.9228,23700.0
2013-09-26 12:50:00,32.49,32.49,32.45,32.46,36100.0,27.9228,27.9228,27.8884,27.897,36100.0
2013-09-26 12:55:00,32.47,32.48,32.47,32.47,16100.0,27.9056,27.9142,27.9056,27.9056,16100.0
2013-09-26 13:00:00,32.47,32.48,32.46,32.47,16700.0,27.9056,27.9142,27.897,27.9056,16700.0
2013-09-26 13:05:00,32.47,32.5,32.47,32.49,34600.0,27.9056,27.9314,27.9056,27.9228,34600.0
2013-09-26 13:10:00,32.49,32.51,32.48,32.51,36400.0,27.9228,27.94,27.9142,27.94,36400.0
2013-09-26 13:15:00,32.51,32.51,32.48,32.48,27300.0,27.94,27.94,27.9142,27.9142,27300.0
2013-09-26 13:20:00,32.48,32.48,32.48,32.48,15000.0,27.9142,27.9142,27.9142,27.9142,15000.0
2013-09-26 13:25:00,32.48,32.49,32.47,32.48,9500.0,27.9142,27.9228,27.9056,27.9142,9500.0
2013-09-26 13:30:00,32.48,32.49,32.46,32.46,25000.0,27.9142,27.9228,27.897,27.897,25000.0
2013-09-26 13:35:00,32.45,32.46,32.43,32.43,18900.0,27.8884,27.897,27.8713,27.8713,18900.0
2013-09-26 13:40:00,32.43,32.44,32.41,32.41,28100.0,27.8713,27.8799,27.8541,27.8541,28100.0
2013-09-26 13:45:00,32.41,32.43,32.41,32.43,32700.0,27.8541,27.8713,27.8541,27.8713,32700.0
2013-09-26 13:50:00,32.42,32.43,32.41,32.43,17800.0,27.8627,27.8713,27.8541,27.8713,17800.0
2013-09-26 13:55:00,32.42,32.44,32.42,32.44,22100.0,27.8627,27.8799,27.8627,27.8799,22100.0
2013-09-26 14:00:00,32.43,32.43,32.38,32.4,40900.0,27.8713,27.8713,27.8283,27.8455,40900.0
2013-09-26 14:05:00,32.4,32.4,32.37,32.4,55700.0,27.8455,27.8455,27.8197,27.8455,55700.0
2013-09-26 14:10:00,32.41,32.41,32.38,32.41,31700.0,27.8541,27.8541,27.8283,27.8541,31700.0
2013-09-26 14:15:00,32.4,32.41,32.4,32.41,26100.0,27.8455,27.8541,27.8455,27.8541,26100.0
2013-09-26 14:20:00,32.41,32.41,32.38,32.4,73600.0,27.8541,27.8541,27.8283,27.8455,73600.0
2013-09-26 14:25:00,32.4,32.41,32.39,32.4,31500.0,27.8455,27.8541,27.8369,27.8455,31500.0
2013-09-26 14:30:00,32.4,32.41,32.38,32.4,29000.0,27.8455,27.8541,27.8283,27.8455,29000.0
2013-09-26 14:35:00,32.4,32.4,32.38,32.39,33900.0,27.8455,27.8455,27.8283,27.8369,33900.0
2013-09-26 14:40:00,32.38,32.38,32.35,32.37,95500.0,27.8283,27.8283,27.8025,27.8197,95500.0
2013-09-26 14:45:00,32.37,32.37,32.34,32.35,146200.0,27.8197,27.8197,27.7939,27.8025,146200.0
2013-09-26 14:50:00,32.35,32.36,32.34,32.36,140200.0,27.8025,27.8111,27.7939,27.8111,140200.0
2013-09-26 14:55:00,32.36,32.38,32.35,32.37,37900.0,27.8111,27.8283,27.8025,27.8197,37900.0
2013-09-26 15:00:00,32.36,32.37,32.36,32.37,51600.0,27.8111,27.8197,27.8111,27.8197,51600.0
2013-09-26 15:05:00,32.37,32.39,32.35,32.39,61700.0,27.8197,27.8369,27.8025,27.8369,61700.0
2013-09-26 15:10:00,32.39,32.39,32.34,32.35,42000.0,27.8369,27.8369,27.7939,27.8025,42000.0
2013-09-26 15:15:00,32.35,32.37,32.34,32.36,40300.0,27.8025,27.8197,27.7939,27.8111,40300.0
2013-09-26 15:20:00,32.35,32.38,32.34,32.36,32800.0,27.8025,27.8283,27.7939,27.8111,32800.0
2013-09-26 15:25:00,32.37,32.38,32.35,32.36,48200.0,27.8197,27.8283,27.8025,27.8111,48200.0
2013-09-26 15:30:00,32.35,32.39,32.35,32.38,80400.0,27.8025,27.8369,27.8025,27.8283,80400.0
2013-09-26 15:35:00,32.37,32.39,32.37,32.39,39500.0,27.8197,27.8369,27.8197,27.8369,39500.0
2013-09-26 15:40:00,32.39,32.4,32.39,32.4,13500.0,27.8369,27.8455,27.8369,27.8455,13500.0
2013-09-26 15:45:00,32.4,32.41,32.38,32.41,94600.0,27.8455,27.8541,27.8283,27.8541,94600.0
2013-09-26 15:50:00,32.41,32.41,32.38,32.38,80800.0,27.8541,27.8541,27.8283,27.8283,80800.0
2013-09-26 15:55:00,32.38,32.44,32.38,32.43,451400.0,27.8283,27.8799,27.8283,27.8713,451400.0
2013-09-27 09:30:00,32.25,32.29,32.18,32.22,399700.0,27.7166,27.7509,27.6564,27.6908,399700.0
2013-09-27 09:35:00,32.22,32.24,32.18,32.19,98100.0,27.6908,27.708,27.6564,27.665,98100.0
2013-09-27 09:40:00,32.19,32.24,32.17,32.22,269700.0,27.665,27.708,27.6478,27.6908,269700.0
2013-09-27 09:45:00,32.23,32.23,32.2,32.21,78500.0,27.6994,27.6994,27.6736,27.6822,78500.0
2013-09-27 09:50:00,32.21,32.22,32.2,32.21,88900.0,27.6822,27.6908,27.6736,27.6822,88900.0
2013-09-27 09:55:00,32.21,32.22,32.16,32.19,60900.0,27.6822,27.6908,27.6392,27.665,60900.0
2013-09-27 10:00:00,32.18,32.19,32.15,32.16,119700.0,27.6564,27.665,27.6306,27.6392,119700.0
2013-09-27 10:05:00,32.16,32.19,32.16,32.17,119200.0,27.6392,27.665,27.6392,27.6478,119200.0
2013-09-27 10:10:00,32.17,32.2,32.17,32.2,42500.0,27.6478,27.6736,27.6478,27.6736,42500.0
2013-09-27 10:15:00,32.2,32.24,32.2,32.22,28800.0,27.6736,27.708,27.6736,27.6908,28800.0
2013-09-27 10:20:00,32.22,32.23,32.21,32.22,44600.0,27.6908,27.6994,27.6822,27.6908,44600.0
2013-09-27 10:25:00,32.22,32.22,32.2,32.22,17300.0,27.6908,27.6908,27.6736,27.6908,17300.0
2013-09-27 10:30:00,32.22,32.26,32.2,32.26,53000.0,27.6908,27.7252,27.6736,27.7252,53000.0
2013-09-27 10:35:00,32.26,32.27,32.25,32.26,36700.0,27.7252,27.7338,27.7166,27.7252,36700.0
2013-09-27 10:40:00,32.27,32.27,32.25,32.25,32800.0,27.7338,27.7338,27.7166,27.7166,32800.0
2013-09-27 10:45:00,32.25,32.27,32.24,32.25,78000.0,27.7166,27.7338,27.708,27.7166,78000.0
2013-09-27 10:50:00,32.25,32.27,32.23,32.23,60400.0,27.7166,27.7338,27.6994,27.6994,60400.0
2013-09-27 10:55:00,32.23,32.27,32.23,32.26,68500.0,27.6994,27.7338,27.6994,27.7252,68500.0
2013-09-27 11:00:00,32.27,32.27,32.23,32.23,87700.0,27.7338,27.7338,27.6994,27.6994,87700.0
2013-09-27 11:05:00,32.23,32.24,32.21,32.22,65200.0,27.6994,27.708,27.6822,27.6908,65200.0
2013-09-27 11:10:00,32.22,32.26,32.21,32.25,100200.0,27.6908,27.7252,27.6822,27.7166,100200.0
2013-09-27 11:15:00,32.24,32.25,32.21,32.22,87800.0,27.708,27.7166,27.6822,27.6908,87800.0
2013-09-27 11:20:00,32.22,32.24,32.21,32.24,55700.0,27.6908,27.708,27.6822,27.708,55700.0
2013-09-27 11:25:00,32.23,32.26,32.23,32.25,84900.0,27.6994,27.7252,27.6994,27.7166,84900.0
2013-09-27 11:30:00,32.25,32.26,32.24,32.26,74400.0,27.7166,27.7252,27.708,27.7252,74400.0
2013-09-27 11:35:00,32.25,32.3,32.25,32.27,133200.0,27.7166,27.7595,27.7166,27.7338,133200.0
2013-09-27 11:40:00,32.27,32.28,32.26,32.28,86000.0,27.7338,27.7423,27.7252,27.7423,86000.0
2013-09-27 11:45:00,32.27,32.28,32.26,32.27,65800.0,27.7338,27.7423,27.7252,27.7338,65800.0
2013-09-27 11:50:00,32.27,32.28,32.27,32.27,31800.0,27.7338,27.7423,27.7338,27.7338,31800.0
2013-09-27 11:55:00,32.27,32.29,32.26,32.27,66000.0,27.7338,27.7509,27.7252,27.7338,66000.0
2013-09-27 12:00:00,32.27,32.29,32.27,32.28,50400.0,27.7338,27.7509,27.7338,27.7423,50400.0
2013-09-27 12:05:00,32.29,32.29,32.26,32.26,33400.0,27.7509,27.7509,27.7252,27.7252,33400.0
2013-09-27 12:10:00,32.26,32.27,32.25,32.26,62100.0,27.7252,27.7338,27.7166,27.7252,62100.0
2013-09-27 12:15:00,32.25,32.28,32.25,32.28,54300.0,27.7166,27.7423,27.7166,27.7423,54300.0
2013-09-27 12:20:00,32.27,32.29,32.27,32.29,59300.0,27.7338,27.7509,27.7338,27.7509,59300.0
2013-09-27 12:25:00,32.29,32.29,32.27,32.28,57300.0,27.7509,27.7509,27.7338,27.7423,57300.0
2013-09-27 12:30:00,32.27,32.29,32.27,32.29,72300.0,27.7338,27.7509,27.7338,27.7509,72300.0
2013-09-27 12:35:00,32.29,32.29,32.26,32.26,20900.0,27.7509,27.7509,27.7252,27.7252,20900.0
2013-09-27 12:40:00,32.27,32.27,32.26,32.26,59400.0,27.7338,27.7338,27.7252,27.7252,59400.0
2013-09-27 12:45:00,32.26,32.27,32.24,32.24,54300.0,27.7252,27.7338,27.708,27.708,54300.0
2013-09-27 12:50:00,32.25,32.26,32.24,32.26,15200.0,27.7166,27.7252,27.708,27.7252,15200.0
2013-09-27 12:55:00,32.26,32.26,32.25,32.25,4100.0,27.7252,27.7252,27.7166,27.7166,4100.0
2013-09-27 13:00:00,32.26,32.27,32.25,32.26,45400.0,27.7252,27.7338,27.7166,27.7252,45400.0
2013-09-27 13:05:00,32.25,32.26,32.25,32.26,9900.0,27.7166,27.7252,27.7166,27.7252,9900.0
2013-09-27 13:10:00,32.26,32.27,32.26,32.26,8200.0,27.7252,27.7338,27.7252,27.7252,8200.0
2013-09-27 13:15:00,32.27,32.27,32.26,32.27,19500.0,27.7338,27.7338,27.7252,27.7338,19500.0
2013-09-27 13:20:00,32.26,32.26,32.23,32.23,17600.0,27.7252,27.7252,27.6994,27.6994,17600.0
2013-09-27 13:25:00,32.23,32.23,32.21,32.21,13300.0,27.6994,27.6994,27.6822,27.6822,13300.0
2013-09-27 13:30:00,32.21,32.23,32.21,32.23,32000.0,27.6822,27.6994,27.6822,27.6994,32000.0
2013-09-27 13:35:00,32.22,32.23,32.22,32.22,11400.0,27.6908,27.6994,27.6908,27.6908,11400.0
2013-09-27 13:40:00,32.23,32.25,32.22,32.23,563100.0,27.6994,27.7166,27.6908,27.6994,563100.0
2013-09-27 13:45:00,32.23,32.23,32.22,32.22,10700.0,27.6994,27.6994,27.6908,27.6908,10700.0
2013-09-27 13:50:00,32.23,32.23,32.22,32.22,7000.0,27.6994,27.6994,27.6908,27.6908,7000.0
2013-09-27 13:55:00,32.22,32.22,32.2,32.21,45100.0,27.6908,27.6908,27.6736,27.6822,45100.0
2013-09-27 14:00:00,32.21,32.21,32.19,32.2,11600.0,27.6822,27.6822,27.665,27.6736,11600.0
2013-09-27 14:05:00,32.19,32.2,32.16,32.16,58900.0,27.665,27.6736,27.6392,27.6392,58900.0
2013-09-27 14:10:00,32.16,32.17,32.16,32.16,6600.0,27.6392,27.6478,27.6392,27.6392,6600.0
2013-09-27 14:15:00,32.16,32.16,32.14,32.15,27100.0,27.6392,27.6392,27.622,27.6306,27100.0
2013-09-27 14:20:00,32.15,32.17,32.14,32.17,32800.0,27.6306,27.6478,27.622,27.6478,32800.0
2013-09-27 14:25:00,32.16,32.18,32.16,32.17,18200.0,27.6392,27.6564,27.6392,27.6478,18200.0
2013-09-27 14:30:00,32.16,32.18,32.16,32.17,18200.0,27.6392,27.6564,27.6392,27.6478,18200.0
2013-09-27 14:35:00,32.16,32.17,32.15,32.17,20900.0,27.6392,27.6478,27.6306,27.6478,20900.0
2013-09-27 14:40:00,32.17,32.18,32.16,32.17,27700.0,27.6478,27.6564,27.6392,27.6478,27700.0
2013-09-27 14:45:00,32.16,32.18,32.16,32.17,6700.0,27.6392,27.6564,27.6392,27.6478,6700.0
2013-09-27 14:50:00,32.18,32.19,32.18,32.18,24800.0,27.6564,27.665,27.6564,27.6564,24800.0
2013-09-27 14:55:00,32.18,32.19,32.16,32.16,34400.0,27.6564,27.665,27.6392,27.6392,34400.0
2013-09-27 15:00:00,32.16,32.18,32.14,32.15,84800.0,27.6392,27.6564,27.622,27.6306,84800.0
2013-09-27 15:05:00,32.15,32.15,32.13,32.14,39300.0,27.6306,27.6306,27.6134,27.622,39300.0
2013-09-27 15:10:00,32.14,32.16,32.14,32.15,46600.0,27.622,27.6392,27.622,27.6306,46600.0
2013-09-27 15:15:00,32.15,32.16,32.14,32.14,26100.0,27.6306,27.6392,27.622,27.622,26100.0
2013-09-27 15:20:00,32.15,32.16,32.14,32.14,37900.0,27.6306,27.6392,27.622,27.622,37900.0
2013-09-27 15:25:00,32.15,32.19,32.15,32.18,68500.0,27.6306,27.665,27.6306,27.6564,68500.0
2013-09-27 15:30:00,32.18,32.2,32.18,32.19,101500.0,27.6564,27.6736,27.6564,27.665,101500.0
2013-09-27 15:35:00,32.2,32.22,32.18,32.21,101500.0,27.6736,27.6908,27.6564,27.6822,101500.0
2013-09-27 15:40:00,32.2,32.22,32.19,32.2,123700.0,27.6736,27.6908,27.665,27.6736,123700.0
2013-09-27 15:45:00,32.21,32.22,32.17,32.17,159000.0,27.6822,27.6908,27.6478,27.6478,159000.0
2013-09-27 15:50:00,32.18,32.24,32.18,32.22,173400.0,27.6564,27.708,27.6564,27.6908,173400.0
2013-09-27 15:55:00,32.23,32.24,32.2,32.22,340700.0,27.6994,27.708,27.6736,27.6908,340700.0
2013-09-30 09:30:00,31.9,31.94,31.81,31.9,445000.0,27.4158,27.4501,27.3384,27.4158,445000.0
2013-09-30 09:35:00,31.9,31.91,31.86,31.87,275000.0,27.4158,27.4244,27.3814,27.39,275000.0
2013-09-30 09:40:00,31.88,31.94,31.88,31.89,139100.0,27.3986,27.4501,27.3986,27.4072,139100.0
2013-09-30 09:45:00,31.9,31.92,31.88,31.89,133700.0,27.4158,27.433,27.3986,27.4072,133700.0
2013-09-30 09:50:00,31.89,31.91,31.86,31.91,122500.0,27.4072,27.4244,27.3814,27.4244,122500.0
2013-09-30 09:55:00,31.91,31.95,31.89,31.9,129100.0,27.4244,27.4587,27.4072,27.4158,129100.0
2013-09-30 10:00:00,31.91,31.95,31.91,31.93,120600.0,27.4244,27.4587,27.4244,27.4415,120600.0
2013-09-30 10:05:00,31.93,31.96,31.93,31.94,91600.0,27.4415,27.4673,27.4415,27.4501,91600.0
2013-09-30 10:10:00,31.95,31.96,31.93,31.94,91800.0,27.4587,27.4673,27.4415,27.4501,91800.0
2013-09-30 10:15:00,31.93,32.0,31.93,31.99,147100.0,27.4415,27.5017,27.4415,27.4931,147100.0
2013-09-30 10:20:00,31.99,32.0,31.97,31.99,65100.0,27.4931,27.5017,27.4759,27.4931,65100.0
2013-09-30 10:25:00,31.99,32.03,31.99,32.01,64700.0,27.4931,27.5275,27.4931,27.5103,64700.0
2013-09-30 10:30:00,32.02,32.03,31.99,32.0,168200.0,27.5189,27.5275,27.4931,27.5017,168200.0
2013-09-30 10:35:00,32.0,32.05,32.0,32.05,176000.0,27.5017,27.5447,27.5017,27.5447,176000.0
2013-09-30 10:40:00,32.05,32.08,32.03,32.07,77200.0,27.5447,27.5705,27.5275,27.5619,77200.0
2013-09-30 10:45:00,32.08,32.09,32.05,32.05,44400.0,27.5705,27.5791,27.5447,27.5447,44400.0
2013-09-30 10:50:00,32.06,32.07,32.04,32.04,30800.0,27.5533,27.5619,27.5361,27.5361,30800.0
2013-09-30 10:55:00,32.04,32.07,32.04,32.06,49600.0,27.5361,27.5619,27.5361,27.5533,49600.0
2013-09-30 11:00:00,32.05,32.06,32.04,32.04,29900.0,27.5447,27.5533,27.5361,27.5361,29900.0
2013-09-30 11:05:00,32.04,32.07,32.04,32.04,31700.0,27.5361,27.5619,27.5361,27.5361,31700.0
2013-09-30 11:10:00,32.04,32.04,32.01,32.02,40400.0,27.5361,27.5361,27.5103,27.5189,40400.0
2013-09-30 11:15:00,32.02,32.02,32.02,32.02,23800.0,27.5189,27.5189,27.5189,27.5189,23800.0
2013-09-30 11:20:00,32.02,32.04,32.02,32.02,51300.0,27.5189,27.5361,27.5189,27.5189,51300.0
2013-09-30 11:25:00,32.02,32.05,32.02,32.05,17900.0,27.5189,27.5447,27.5189,27.5447,17900.0
2013-09-30 11:30:00,32.05,32.07,32.04,32.05,31400.0,27.5447,27.5619,27.5361,27.5447,31400.0
2013-09-30 11:35:00,32.06,32.08,32.05,32.07,53800.0,27.5533,27.5705,27.5447,27.5619,53800.0
2013-09-30 11:40:00,32.07,32.09,32.07,32.09,48700.0,27.5619,27.5791,27.5619,27.5791,48700.0
2013-09-30 11:45:00,32.1,32.11,32.07,32.07,26500.0,27.5876,27.5962,27.5619,27.5619,26500.0
2013-09-30 11:50:00,32.08,32.09,32.07,32.08,21400.0,27.5705,27.5791,27.5619,27.5705,21400.0
2013-09-30 11:55:00,32.08,32.12,32.08,32.12,36400.0,27.5705,27.6048,27.5705,27.6048,36400.0
2013-09-30 12:00:00,32.11,32.11,32.08,32.08,85400.0,27.5962,27.5962,27.5705,27.5705,85400.0
2013-09-30 12:05:00,32.08,32.09,32.06,32.07,47700.0,27.5705,27.5791,27.5533,27.5619,47700.0
2013-09-30 12:10:00,32.07,32.07,32.05,32.06,60700.0,27.5619,27.5619,27.5447,27.5533,60700.0
2013-09-30 12:15:00,32.06,32.07,32.04,32.05,69000.0,27.5533,27.5619,27.5361,27.5447,69000.0
2013-09-30 12:20:00,32.05,32.06,32.04,32.04,35700.0,27.5447,27.5533,27.5361,27.5361,35700.0
2013-09-30 12:25:00,32.04,32.06,32.04,32.05,29400.0,27.5361,27.5533,27.5361,27.5447,29400.0
2013-09-30 12:30:00,32.06,32.08,32.05,32.07,44700.0,27.5533,27.5705,27.5447,27.5619,44700.0
2013-09-30 12:35:00,32.07,32.08,32.07,32.08,14200.0,27.5619,27.5705,27.5619,27.5705,14200.0
2013-09-30 12:40:00,32.08,32.11,32.07,32.1,70500.0,27.5705,27.5962,27.5619,27.5876,70500.0
2013-09-30 12:45:00,32.1,32.12,32.1,32.12,26200.0,27.5876,27.6048,27.5876,27.6048,26200.0
2013-09-30 12:50:00,32.11,32.12,32.08,32.08,49200.0,27.5962,27.6048,27.5705,27.5705,49200.0
2013-09-30 12:55:00,32.08,32.09,32.07,32.08,26700.0,27.5705,27.5791,27.5619,27.5705,26700.0
2013-09-30 13:00:00,32.08,32.12,32.08,32.1,71400.0,27.5705,27.6048,27.5705,27.5876,71400.0
2013-09-30 13:05:00,32.11,32.11,32.1,32.11,21800.0,27.5962,27.5962,27.5876,27.5962,21800.0
2013-09-30 13:10:00,32.11,32.11,32.09,32.09,17800.0,27.5962,27.5962,27.5791,27.5791,17800.0
2013-09-30 13:15:00,32.09,32.16,32.09,32.15,113900.0,27.5791,27.6392,27.5791,27.6306,113900.0
2013-09-30 13:20:00,32.15,32.15,32.11,32.11,31100.0,27.6306,27.6306,27.5962,27.5962,31100.0
2013-09-30 13:25:00,32.11,32.11,32.08,32.09,61300.0,27.5962,27.5962,27.5705,27.5791,61300.0
2013-09-30 13:30:00,32.09,32.13,32.09,32.13,45400.0,27.5791,27.6134,27.5791,27.6134,45400.0
2013-09-30 13:35:00,32.12,32.14,32.1,32.1,73200.0,27.6048,27.622,27.5876,27.5876,73200.0
2013-09-30 13:40:00,32.11,32.13,32.1,32.12,58000.0,27.5962,27.6134,27.5876,27.6048,58000.0
2013-09-30 13:45:00,32.11,32.12,32.11,32.12,42400.0,27.5962,27.6048,27.5962,27.6048,42400.0
2013-09-30 13:50:00,32.12,32.12,32.09,32.09,31600.0,27.6048,27.6048,27.5791,27.5791,31600.0
2013-09-30 13:55:00,32.09,32.09,32.04,32.06,140500.0,27.5791,27.5791,27.5361,27.5533,140500.0
2013-09-30 14:00:00,32.06,32.08,32.05,32.06,48200.0,27.5533,27.5705,27.5447,27.5533,48200.0
2013-09-30 14:05:00,32.06,32.08,32.05,32.08,30800.0,27.5533,27.5705,27.5447,27.5705,30800.0
2013-09-30 14:10:00,32.08,32.09,32.07,32.08,53000.0,27.5705,27.5791,27.5619,27.5705,53000.0
2013-09-30 14:15:00,32.09,32.09,32.07,32.07,25400.0,27.5791,27.5791,27.5619,27.5619,25400.0
2013-09-30 14:20:00,32.07,32.07,32.05,32.06,27300.0,27.5619,27.5619,27.5447,27.5533,27300.0
2013-09-30 14:25:00,32.07,32.08,32.06,32.07,45900.0,27.5619,27.5705,27.5533,27.5619,45900.0
2013-09-30 14:30:00,32.07,32.11,32.07,32.11,74300.0,27.5619,27.5962,27.5619,27.5962,74300.0
2013-09-30 14:35:00,32.11,32.12,32.09,32.11,26700.0,27.5962,27.6048,27.5791,27.5962,26700.0
2013-09-30 14:40:00,32.11,32.11,32.08,32.09,38600.0,27.5962,27.5962,27.5705,27.5791,38600.0
2013-09-30 14:45:00,32.09,32.11,32.08,32.11,22900.0,27.5791,27.5962,27.5705,27.5962,22900.0
2013-09-30 14:50:00,32.11,32.12,32.09,32.09,31500.0,27.5962,27.6048,27.5791,27.5791,31500.0
2013-09-30 14:55:00,32.09,32.1,32.07,32.07,35100.0,27.5791,27.5876,27.5619,27.5619,35100.0
2013-09-30 15:00:00,32.07,32.07,32.02,32.02,33200.0,27.5619,27.5619,27.5189,27.5189,33200.0
2013-09-30 15:05:00,32.02,32.05,32.02,32.05,45700.0,27.5189,27.5447,27.5189,27.5447,45700.0
2013-09-30 15:10:00,32.04,32.04,31.99,32.0,59500.0,27.5361,27.5361,27.4931,27.5017,59500.0
2013-09-30 15:15:00,32.0,32.0,31.98,32.0,101900.0,27.5017,27.5017,27.4845,27.5017,101900.0
2013-09-30 15:20:00,32.0,32.02,31.99,32.01,45900.0,27.5017,27.5189,27.4931,27.5103,45900.0
2013-09-30 15:25:00,32.01,32.02,31.99,32.02,59700.0,27.5103,27.5189,27.4931,27.5189,59700.0
2013-09-30 15:30:00,32.01,32.02,31.98,32.0,127000.0,27.5103,27.5189,27.4845,27.5017,127000.0
2013-09-30 15:35:00,31.99,32.02,31.98,31.99,194700.0,27.4931,27.5189,27.4845,27.4931,194700.0
2013-09-30 15:40:00,31.98,31.99,31.97,31.98,129700.0,27.4845,27.4931,27.4759,27.4845,129700.0
2013-09-30 15:45:00,31.99,32.02,31.97,31.98,145700.0,27.4931,27.5189,27.4759,27.4845,145700.0
2013-09-30 15:50:00,31.99,32.01,31.97,31.99,267200.0,27.4931,27.5103,27.4759,27.4931,267200.0
2013-09-30 15:55:00,31.99,32.06,31.97,32.05,947700.0,27.4931,27.5533,27.4759,27.5447,947700.0
2013-10-01 09:30:00,32.1,32.19,32.04,32.16,268300.0,27.5876,27.665,27.5361,27.6392,268300.0
2013-10-01 09:35:00,32.17,32.21,32.15,32.18,491900.0,27.6478,27.6822,27.6306,27.6564,491900.0
2013-10-01 09:40:00,32.17,32.2,32.15,32.16,108600.0,27.6478,27.6736,27.6306,27.6392,108600.0
2013-10-01 09:45:00,32.16,32.16,32.13,32.15,130900.0,27.6392,27.6392,27.6134,27.6306,130900.0
2013-10-01 09:50:00,32.14,32.16,32.13,32.15,67400.0,27.622,27.6392,27.6134,27.6306,67400.0
2013-10-01 09:55:00,32.15,32.16,32.12,32.12,102500.0,27.6306,27.6392,27.6048,27.6048,102500.0
2013-10-01 10:00:00,32.13,32.18,32.13,32.18,197400.0,27.6134,27.6564,27.6134,27.6564,197400.0
2013-10-01 10:05:00,32.19,32.2,32.17,32.19,88600.0,27.665,27.6736,27.6478,27.665,88600.0
2013-10-01 10:10:00,32.19,32.2,32.13,32.15,314500.0,27.665,27.6736,27.6134,27.6306,314500.0
2013-10-01 10:15:00,32.14,32.19,32.14,32.19,49600.0,27.622,27.665,27.622,27.665,49600.0
2013-10-01 10:20:00,32.19,32.26,32.19,32.25,220700.0,27.665,27.7252,27.665,27.7166,220700.0
2013-10-01 10:25:00,32.25,32.25,32.23,32.24,60600.0,27.7166,27.7166,27.6994,27.708,60600.0
2013-10-01 10:30:00,32.25,32.32,32.25,32.31,171200.0,27.7166,27.7767,27.7166,27.7681,171200.0
2013-10-01 10:35:00,32.3,32.3,32.28,32.3,33300.0,27.7595,27.7595,27.7423,27.7595,33300.0
2013-10-01 10:40:00,32.3,32.31,32.29,32.3,38400.0,27.7595,27.7681,27.7509,27.7595,38400.0
2013-10-01 10:45:00,32.29,32.32,32.29,32.3,19100.0,27.7509,27.7767,27.7509,27.7595,19100.0
2013-10-01 10:50:00,32.29,32.3,32.28,32.29,56200.0,27.7509,27.7595,27.7423,27.7509,56200.0
2013-10-01 10:55:00,32.29,32.34,32.29,32.32,36700.0,27.7509,27.7939,27.7509,27.7767,36700.0
2013-10-01 11:00:00,32.32,32.33,32.31,32.32,19300.0,27.7767,27.7853,27.7681,27.7767,19300.0
2013-10-01 11:05:00,32.31,32.32,32.3,32.3,49500.0,27.7681,27.7767,27.7595,27.7595,49500.0
2013-10-01 11:10:00,32.3,32.31,32.29,32.29,41800.0,27.7595,27.7681,27.7509,27.7509,41800.0
2013-10-01 11:15:00,32.3,32.3,32.28,32.29,18500.0,27.7595,27.7595,27.7423,27.7509,18500.0
2013-10-01 11:20:00,32.3,32.31,32.29,32.31,41500.0,27.7595,27.7681,27.7509,27.7681,41500.0
2013-10-01 11:25:00,32.31,32.31,32.28,32.29,54500.0,27.7681,27.7681,27.7423,27.7509,54500.0
2013-10-01 11:30:00,32.29,32.32,32.29,32.32,74900.0,27.7509,27.7767,27.7509,27.7767,74900.0
2013-10-01 11:35:00,32.32,32.32,32.3,32.32,29700.0,27.7767,27.7767,27.7595,27.7767,29700.0
2013-10-01 11:40:00,32.32,32.34,32.32,32.33,44900.0,27.7767,27.7939,27.7767,27.7853,44900.0
2013-10-01 11:45:00,32.33,32.33,32.31,32.32,40600.0,27.7853,27.7853,27.7681,27.7767,40600.0
2013-10-01 11:50:00,32.32,32.33,32.32,32.33,19800.0,27.7767,27.7853,27.7767,27.7853,19800.0
2013-10-01 11:55:00,32.33,32.34,32.31,32.32,44900.0,27.7853,27.7939,27.7681,27.7767,44900.0
2013-10-01 12:00:00,32.32,32.34,32.31,32.32,25700.0,27.7767,27.7939,27.7681,27.7767,25700.0
2013-10-01 12:05:00,32.32,32.33,32.32,32.32,10800.0,27.7767,27.7853,27.7767,27.7767,10800.0
2013-10-01 12:10:00,32.32,32.34,32.32,32.32,29400.0,27.7767,27.7939,27.7767,27.7767,29400.0
2013-10-01 12:15:00,32.32,32.34,32.31,32.32,66900.0,27.7767,27.7939,27.7681,27.7767,66900.0
2013-10-01 12:20:00,32.32,32.34,32.32,32.33,25800.0,27.7767,27.7939,27.7767,27.7853,25800.0
2013-10-01 12:25:00,32.34,32.39,32.33,32.37,111000.0,27.7939,27.8369,27.7853,27.8197,111000.0
2013-10-01 12:30:00,32.37,32.38,32.35,32.35,13900.0,27.8197,27.8283,27.8025,27.8025,13900.0
2013-10-01 12:35:00,32.35,32.36,32.32,32.32,9000.0,27.8025,27.8111,27.7767,27.7767,9000.0
2013-10-01 12:40:00,32.32,32.34,32.32,32.33,39900.0,27.7767,27.7939,27.7767,27.7853,39900.0
2013-10-01 12:45:00,32.32,32.35,32.32,32.33,43500.0,27.7767,27.8025,27.7767,27.7853,43500.0
2013-10-01 12:50:00,32.33,32.34,32.32,32.32,20000.0,27.7853,27.7939,27.7767,27.7767,20000.0
2013-10-01 12:55:00,32.33,32.34,32.31,32.32,29000.0,27.7853,27.7939,27.7681,27.7767,29000.0
2013-10-01 13:00:00,32.33,32.34,32.32,32.34,66700.0,27.7853,27.7939,27.7767,27.7939,66700.0
2013-10-01 13:05:00,32.33,32.35,32.33,32.34,32600.0,27.7853,27.8025,27.7853,27.7939,32600.0
2013-10-01 13:10:00,32.34,32.35,32.31,32.32,30600.0,27.7939,27.8025,27.7681,27.7767,30600.0
2013-10-01 13:15:00,32.31,32.34,32.31,32.33,13600.0,27.7681,27.7939,27.7681,27.7853,13600.0
2013-10-01 13:20:00,32.33,32.34,32.32,32.33,9400.0,27.7853,27.7939,27.7767,27.7853,9400.0
2013-10-01 13:25:00,32.33,32.33,32.32,32.32,17700.0,27.7853,27.7853,27.7767,27.7767,17700.0
2013-10-01 13:30:00,32.33,32.34,32.32,32.32,27300.0,27.7853,27.7939,27.7767,27.7767,27300.0
2013-10-01 13:35:00,32.32,32.32,32.29,32.3,70000.0,27.7767,27.7767,27.7509,27.7595,70000.0
2013-10-01 13:40:00,32.31,32.31,32.29,32.3,24000.0,27.7681,27.7681,27.7509,27.7595,24000.0
2013-10-01 13:45:00,32.3,32.3,32.27,32.27,18400.0,27.7595,27.7595,27.7338,27.7338,18400.0
2013-10-01 13:50:00,32.28,32.31,32.27,32.3,130500.0,27.7423,27.7681,27.7338,27.7595,130500.0
2013-10-01 13:55:00,32.29,32.3,32.29,32.29,10400.0,27.7509,27.7595,27.7509,27.7509,10400.0
2013-10-01 14:00:00,32.3,32.3,32.27,32.27,71900.0,27.7595,27.7595,27.7338,27.7338,71900.0
2013-10-01 14:05:00,32.27,32.29,32.27,32.28,50800.0,27.7338,27.7509,27.7338,27.7423,50800.0
2013-10-01 14:10:00,32.28,32.3,32.28,32.29,26200.0,27.7423,27.7595,27.7423,27.7509,26200.0
2013-10-01 14:15:00,32.29,32.3,32.28,32.28,29800.0,27.7509,27.7595,27.7423,27.7423,29800.0
2013-10-01 14:20:00,32.28,32.3,32.28,32.28,62000.0,27.7423,27.7595,27.7423,27.7423,62000.0
2013-10-01 14:25:00,32.28,32.28,32.23,32.23,68900.0,27.7423,27.7423,27.6994,27.6994,68900.0
2013-10-01 14:30:00,32.23,32.26,32.22,32.25,56600.0,27.6994,27.7252,27.6908,27.7166,56600.0
2013-10-01 14:35:00,32.25,32.26,32.24,32.26,48600.0,27.7166,27.7252,27.708,27.7252,48600.0
2013-10-01 14:40:00,32.25,32.27,32.25,32.27,22900.0,27.7166,27.7338,27.7166,27.7338,22900.0
2013-10-01 14:45:00,32.27,32.27,32.24,32.27,48100.0,27.7338,27.7338,27.708,27.7338,48100.0
2013-10-01 14:50:00,32.27,32.28,32.25,32.27,63900.0,27.7338,27.7423,27.7166,27.7338,63900.0
2013-10-01 14:55:00,32.27,32.28,32.25,32.26,69400.0,27.7338,27.7423,27.7166,27.7252,69400.0
2013-10-01 15:00:00,32.26,32.26,32.23,32.25,55300.0,27.7252,27.7252,27.6994,27.7166,55300.0
2013-10-01 15:05:00,32.26,32.26,32.2,32.23,123600.0,27.7252,27.7252,27.6736,27.6994,123600.0
2013-10-01 15:10:00,32.23,32.26,32.23,32.23,74100.0,27.6994,27.7252,27.6994,27.6994,74100.0
2013-10-01 15:15:00,32.23,32.25,32.22,32.25,95900.0,27.6994,27.7166,27.6908,27.7166,95900.0
2013-10-01 15:20:00,32.25,32.25,32.21,32.22,81400.0,27.7166,27.7166,27.6822,27.6908,81400.0
2013-10-01 15:25:00,32.23,32.25,32.22,32.25,44500.0,27.6994,27.7166,27.6908,27.7166,44500.0
2013-10-01 15:30:00,32.24,32.28,32.24,32.27,97900.0,27.708,27.7423,27.708,27.7338,97900.0
2013-10-01 15:35:00,32.27,32.29,32.27,32.27,40500.0,27.7338,27.7509,27.7338,27.7338,40500.0
2013-10-01 15:40:00,32.27,32.29,32.27,32.28,157700.0,27.7338,27.7509,27.7338,27.7423,157700.0
2013-10-01 15:45:00,32.28,32.29,32.25,32.27,323900.0,27.7423,27.7509,27.7166,27.7338,323900.0
2013-10-01 15:50:00,32.28,32.29,32.25,32.27,172900.0,27.7423,27.7509,27.7166,27.7338,172900.0
2013-10-01 15:55:00,32.27,32.35,32.26,32.35,1142700.0,27.7338,27.8025,27.7252,27.8025,1142700.0
2013-10-02 09:30:00,32.14,32.22,32.14,32.2,104500.0,27.622,27.6908,27.622,27.6736,104500.0
2013-10-02 09:35:00,32.2,32.25,32.19,32.19,107500.0,27.6736,27.7166,27.665,27.665,107500.0
2013-10-02 09:40:00,32.19,32.22,32.16,32.22,102600.0,27.665,27.6908,27.6392,27.6908,102600.0
2013-10-02 09:45:00,32.22,32.22,32.19,32.21,161400.0,27.6908,27.6908,27.665,27.6822,161400.0
2013-10-02 09:50:00,32.2,32.24,32.17,32.23,85700.0,27.6736,27.708,27.6478,27.6994,85700.0
2013-10-02 09:55:00,32.23,32.23,32.18,32.22,86400.0,27.6994,27.6994,27.6564,27.6908,86400.0
2013-10-02 10:00:00,32.22,32.22,32.18,32.19,78500.0,27.6908,27.6908,27.6564,27.665,78500.0
2013-10-02 10:05:00,32.19,32.2,32.11,32.12,213900.0,27.665,27.6736,27.5962,27.6048,213900.0
2013-10-02 10:10:00,32.11,32.14,32.09,32.14,169900.0,27.5962,27.622,27.5791,27.622,169900.0
2013-10-02 10:15:00,32.15,32.17,32.11,32.17,118800.0,27.6306,27.6478,27.5962,27.6478,118800.0
2013-10-02 10:20:00,32.16,32.18,32.16,32.18,107900.0,27.6392,27.6564,27.6392,27.6564,107900.0
2013-10-02 10:25:00,32.18,32.19,32.17,32.19,193800.0,27.6564,27.665,27.6478,27.665,193800.0
2013-10-02 10:30:00,32.18,32.19,32.15,32.18,200400.0,27.6564,27.665,27.6306,27.6564,200400.0
2013-10-02 10:35:00,32.18,32.23,32.18,32.22,58400.0,27.6564,27.6994,27.6564,27.6908,58400.0
2013-10-02 10:40:00,32.22,32.22,32.21,32.22,40700.0,27.6908,27.6908,27.6822,27.6908,40700.0
2013-10-02 10:45:00,32.22,32.23,32.22,32.23,37400.0,27.6908,27.6994,27.6908,27.6994,37400.0
2013-10-02 10:50:00,32.23,32.23,32.22,32.23,67800.0,27.6994,27.6994,27.6908,27.6994,67800.0
2013-10-02 10:55:00,32.24,32.28,32.23,32.25,99000.0,27.708,27.7423,27.6994,27.7166,99000.0
2013-10-02 11:00:00,32.25,32.26,32.24,32.24,69500.0,27.7166,27.7252,27.708,27.708,69500.0
2013-10-02 11:05:00,32.24,32.25,32.23,32.25,4700.0,27.708,27.7166,27.6994,27.7166,4700.0
2013-10-02 11:10:00,32.24,32.26,32.23,32.26,46600.0,27.708,27.7252,27.6994,27.7252,46600.0
2013-10-02 11:15:00,32.25,32.29,32.25,32.29,69300.0,27.7166,27.7509,27.7166,27.7509,69300.0
2013-10-02 11:20:00,32.28,32.29,32.24,32.26,58700.0,27.7423,27.7509,27.708,27.7252,58700.0
2013-10-02 11:25:00,32.26,32.27,32.25,32.27,33500.0,27.7252,27.7338,27.7166,27.7338,33500.0
2013-10-02 11:30:00,32.27,32.29,32.27,32.27,127200.0,27.7338,27.7509,27.7338,27.7338,127200.0
2013-10-02 11:35:00,32.26,32.28,32.26,32.27,67500.0,27.7252,27.7423,27.7252,27.7338,67500.0
2013-10-02 11:40:00,32.27,32.27,32.25,32.25,32400.0,27.7338,27.7338,27.7166,27.7166,32400.0
2013-10-02 11:45:00,32.25,32.3,32.25,32.3,18000.0,27.7166,27.7595,27.7166,27.7595,18000.0
2013-10-02 11:50:00,32.3,32.31,32.28,32.31,111400.0,27.7595,27.7681,27.7423,27.7681,111400.0
2013-10-02 11:55:00,32.31,32.31,32.29,32.3,94100.0,27.7681,27.7681,27.7509,27.7595,94100.0
2013-10-02 12:00:00,32.3,32.32,32.29,32.32,59200.0,27.7595,27.7767,27.7509,27.7767,59200.0
2013-10-02 12:05:00,32.32,32.34,32.31,32.32,68400.0,27.7767,27.7939,27.7681,27.7767,68400.0
2013-10-02 12:10:00,32.33,32.34,32.32,32.33,222300.0,27.7853,27.7939,27.7767,27.7853,222300.0
2013-10-02 12:15:00,32.32,32.34,32.32,32.32,67000.0,27.7767,27.7939,27.7767,27.7767,67000.0
2013-10-02 12:20:00,32.33,32.35,32.32,32.32,158400.0,27.7853,27.8025,27.7767,27.7767,158400.0
2013-10-02 12:25:00,32.31,32.32,32.3,32.31,8900.0,27.7681,27.7767,27.7595,27.7681,8900.0
2013-10-02 12:30:00,32.31,32.33,32.31,32.33,13600.0,27.7681,27.7853,27.7681,27.7853,13600.0
2013-10-02 12:35:00,32.33,32.34,32.33,32.34,44700.0,27.7853,27.7939,27.7853,27.7939,44700.0
2013-10-02 12:40:00,32.34,32.35,32.32,32.35,73800.0,27.7939,27.8025,27.7767,27.8025,73800.0
2013-10-02 12:45:00,32.35,32.35,32.32,32.32,65900.0,27.8025,27.8025,27.7767,27.7767,65900.0
2013-10-02 12:50:00,32.33,32.34,32.33,32.33,31400.0,27.7853,27.7939,27.7853,27.7853,31400.0
2013-10-02 12:55:00,32.32,32.32,32.31,32.32,13900.0,27.7767,27.7767,27.7681,27.7767,13900.0
2013-10-02 13:00:00,32.32,32.33,32.31,32.33,64000.0,27.7767,27.7853,27.7681,27.7853,64000.0
2013-10-02 13:05:00,32.32,32.32,32.31,32.32,340400.0,27.7767,27.7767,27.7681,27.7767,340400.0
2013-10-02 13:10:00,32.32,32.32,32.29,32.29,85400.0,27.7767,27.7767,27.7509,27.7509,85400.0
2013-10-02 13:15:00,32.3,32.3,32.29,32.29,8100.0,27.7595,27.7595,27.7509,27.7509,8100.0
2013-10-02 13:20:00,32.29,32.32,32.28,32.32,69800.0,27.7509,27.7767,27.7423,27.7767,69800.0
2013-10-02 13:25:00,32.31,32.35,32.31,32.34,65500.0,27.7681,27.8025,27.7681,27.7939,65500.0
2013-10-02 13:30:00,32.34,32.34,32.32,32.33,87500.0,27.7939,27.7939,27.7767,27.7853,87500.0
2013-10-02 13:35:00,32.32,32.34,32.32,32.34,29100.0,27.7767,27.7939,27.7767,27.7939,29100.0
2013-10-02 13:40:00,32.35,32.35,32.33,32.34,15400.0,27.8025,27.8025,27.7853,27.7939,15400.0
2013-10-02 13:45:00,32.33,32.37,32.33,32.36,167900.0,27.7853,27.8197,27.7853,27.8111,167900.0
2013-10-02 13:50:00,32.36,32.37,32.35,32.37,54000.0,27.8111,27.8197,27.8025,27.8197,54000.0
2013-10-02 13:55:00,32.36,32.37,32.34,32.34,45500.0,27.8111,27.8197,27.7939,27.7939,45500.0
2013-10-02 14:00:00,32.34,32.34,32.33,32.33,54700.0,27.7939,27.7939,27.7853,27.7853,54700.0
2013-10-02 14:05:00,32.33,32.35,32.33,32.33,31700.0,27.7853,27.8025,27.7853,27.7853,31700.0
2013-10-02 14:10:00,32.34,32.34,32.32,32.32,19000.0,27.7939,27.7939,27.7767,27.7767,19000.0
2013-10-02 14:15:00,32.32,32.33,32.31,32.33,6400.0,27.7767,27.7853,27.7681,27.7853,6400.0
2013-10-02 14:20:00,32.33,32.34,32.32,32.34,78200.0,27.7853,27.7939,27.7767,27.7939,78200.0
2013-10-02 14:25:00,32.34,32.34,32.33,32.33,605500.0,27.7939,27.7939,27.7853,27.7853,605500.0
2013-10-02 14:30:00,32.33,32.34,32.32,32.33,24900.0,27.7853,27.7939,27.7767,27.7853,24900.0
2013-10-02 14:35:00,32.33,32.33,32.3,32.31,92100.0,27.7853,27.7853,27.7595,27.7681,92100.0
2013-10-02 14:40:00,32.3,32.3,32.28,32.28,25800.0,27.7595,27.7595,27.7423,27.7423,25800.0
2013-10-02 14:45:00,32.28,32.31,32.28,32.3,46100.0,27.7423,27.7681,27.7423,27.7595,46100.0
2013-10-02 14:50:00,32.31,32.31,32.29,32.29,107300.0,27.7681,27.7681,27.7509,27.7509,107300.0
2013-10-02 14:55:00,32.29,32.3,32.28,32.3,44700.0,27.7509,27.7595,27.7423,27.7595,44700.0
2013-10-02 15:00:00,32.3,32.3,32.28,32.29,50100.0,27.7595,27.7595,27.7423,27.7509,50100.0
2013-10-02 15:05:00,32.29,32.31,32.29,32.31,36200.0,27.7509,27.7681,27.7509,27.7681,36200.0
2013-10-02 15:10:00,32.31,32.33,32.31,32.31,30500.0,27.7681,27.7853,27.7681,27.7681,30500.0
2013-10-02 15:15:00,32.31,32.32,32.3,32.31,35300.0,27.7681,27.7767,27.7595,27.7681,35300.0
2013-10-02 15:20:00,32.31,32.31,32.28,32.29,72100.0,27.7681,27.7681,27.7423,27.7509,72100.0
2013-10-02 15:25:00,32.29,32.31,32.29,32.31,28300.0,27.7509,27.7681,27.7509,27.7681,28300.0
2013-10-02 15:30:00,32.3,32.35,32.3,32.34,140700.0,27.7595,27.8025,27.7595,27.7939,140700.0
2013-10-02 15:35:00,32.34,32.34,32.31,32.33,221500.0,27.7939,27.7939,27.7681,27.7853,221500.0
2013-10-02 15:40:00,32.32,32.34,32.31,32.33,28000.0,27.7767,27.7939,27.7681,27.7853,28000.0
2013-10-02 15:45:00,32.33,32.33,32.28,32.29,122700.0,27.7853,27.7853,27.7423,27.7509,122700.0
2013-10-02 15:50:00,32.29,32.31,32.29,32.3,166000.0,27.7509,27.7681,27.7509,27.7595,166000.0
2013-10-02 15:55:00,32.31,32.35,32.3,32.34,543800.0,27.7681,27.8025,27.7595,27.7939,543800.0
2013-10-03 09:30:00,32.35,32.36,32.31,32.34,70600.0,27.8025,27.8111,27.7681,27.7939,70600.0
2013-10-03 09:35:00,32.34,32.35,32.28,32.28,85000.0,27.7939,27.8025,27.7423,27.7423,85000.0
2013-10-03 09:40:00,32.28,32.29,32.25,32.27,49000.0,27.7423,27.7509,27.7166,27.7338,49000.0
2013-10-03 09:45:00,32.28,32.28,32.23,32.23,65400.0,27.7423,27.7423,27.6994,27.6994,65400.0
2013-10-03 09:50:00,32.23,32.24,32.21,32.24,69200.0,27.6994,27.708,27.6822,27.708,69200.0
2013-10-03 09:55:00,32.24,32.24,32.22,32.24,46900.0,27.708,27.708,27.6908,27.708,46900.0
2013-10-03 10:00:00,32.23,32.24,32.17,32.17,114500.0,27.6994,27.708,27.6478,27.6478,114500.0
2013-10-03 10:05:00,32.17,32.18,32.16,32.18,43600.0,27.6478,27.6564,27.6392,27.6564,43600.0
2013-10-03 10:10:00,32.18,32.19,32.17,32.18,45000.0,27.6564,27.665,27.6478,27.6564,45000.0
2013-10-03 10:15:00,32.18,32.2,32.16,32.17,27700.0,27.6564,27.6736,27.6392,27.6478,27700.0
2013-10-03 10:20:00,32.17,32.17,32.09,32.09,122900.0,27.6478,27.6478,27.5791,27.5791,122900.0
2013-10-03 10:25:00,32.08,32.1,32.07,32.1,74600.0,27.5705,27.5876,27.5619,27.5876,74600.0
2013-10-03 10:30:00,32.1,32.1,32.06,32.09,110100.0,27.5876,27.5876,27.5533,27.5791,110100.0
2013-10-03 10:35:00,32.09,32.11,32.09,32.1,55100.0,27.5791,27.5962,27.5791,27.5876,55100.0
2013-10-03 10:40:00,32.1,32.1,32.07,32.09,283900.0,27.5876,27.5876,27.5619,27.5791,283900.0
2013-10-03 10:45:00,32.08,32.09,32.05,32.09,63700.0,27.5705,27.5791,27.5447,27.5791,63700.0
2013-10-03 10:50:00,32.08,32.11,32.07,32.1,77700.0,27.5705,27.5962,27.5619,27.5876,77700.0
2013-10-03 10:55:00,32.11,32.13,32.11,32.11,50600.0,27.5962,27.6134,27.5962,27.5962,50600.0
2013-10-03 11:00:00,32.11,32.11,32.09,32.1,99700.0,27.5962,27.5962,27.5791,27.5876,99700.0
2013-10-03 11:05:00,32.1,32.14,32.1,32.13,48400.0,27.5876,27.622,27.5876,27.6134,48400.0
2013-10-03 11:10:00,32.13,32.14,32.1,32.1,35000.0,27.6134,27.622,27.5876,27.5876,35000.0
2013-10-03 11:15:00,32.09,32.1,32.07,32.09,77800.0,27.5791,27.5876,27.5619,27.5791,77800.0
2013-10-03 11:20:00,32.08,32.12,32.08,32.11,35500.0,27.5705,27.6048,27.5705,27.5962,35500.0
2013-10-03 11:25:00,32.11,32.11,32.07,32.07,129500.0,27.5962,27.5962,27.5619,27.5619,129500.0
2013-10-03 11:30:00,32.06,32.09,32.05,32.08,41400.0,27.5533,27.5791,27.5447,27.5705,41400.0
2013-10-03 11:35:00,32.08,32.09,32.02,32.05,77100.0,27.5705,27.5791,27.5189,27.5447,77100.0
2013-10-03 11:40:00,32.05,32.05,31.97,31.97,107500.0,27.5447,27.5447,27.4759,27.4759,107500.0
2013-10-03 11:45:00,31.98,31.99,31.94,31.95,125500.0,27.4845,27.4931,27.4501,27.4587,125500.0
2013-10-03 11:50:00,31.95,31.97,31.95,31.96,46900.0,27.4587,27.4759,27.4587,27.4673,46900.0
2013-10-03 11:55:00,31.96,31.97,31.89,31.9,117300.0,27.4673,27.4759,27.4072,27.4158,117300.0
2013-10-03 12:00:00,31.9,31.91,31.89,31.89,59400.0,27.4158,27.4244,27.4072,27.4072,59400.0
2013-10-03 12:05:00,31.89,31.93,31.89,31.93,61700.0,27.4072,27.4415,27.4072,27.4415,61700.0
2013-10-03 12:10:00,31.93,31.96,31.93,31.94,43800.0,27.4415,27.4673,27.4415,27.4501,43800.0
2013-10-03 12:15:00,31.94,31.95,31.92,31.93,41700.0,27.4501,27.4587,27.433,27.4415,41700.0
2013-10-03 12:20:00,31.93,31.94,31.9,31.9,43000.0,27.4415,27.4501,27.4158,27.4158,43000.0
2013-10-03 12:25:00,31.9,31.96,31.89,31.95,35900.0,27.4158,27.4673,27.4072,27.4587,35900.0
2013-10-03 12:30:00,31.96,31.99,31.96,31.98,79000.0,27.4673,27.4931,27.4673,27.4845,79000.0
2013-10-03 12:35:00,31.97,31.98,31.95,31.95,40800.0,27.4759,27.4845,27.4587,27.4587,40800.0
2013-10-03 12:40:00,31.94,31.95,31.9,31.92,60800.0,27.4501,27.4587,27.4158,27.433,60800.0
2013-10-03 12:45:00,31.92,32.01,31.92,32.01,91000.0,27.433,27.5103,27.433,27.5103,91000.0
2013-10-03 12:50:00,32.0,32.02,31.98,31.99,66700.0,27.5017,27.5189,27.4845,27.4931,66700.0
2013-10-03 12:55:00,32.0,32.02,31.99,32.02,34800.0,27.5017,27.5189,27.4931,27.5189,34800.0
2013-10-03 13:00:00,32.02,32.02,31.98,32.02,366000.0,27.5189,27.5189,27.4845,27.5189,366000.0
2013-10-03 13:05:00,32.02,32.04,32.01,32.04,86300.0,27.5189,27.5361,27.5103,27.5361,86300.0
2013-10-03 13:10:00,32.04,32.04,32.01,32.02,54700.0,27.5361,27.5361,27.5103,27.5189,54700.0
2013-10-03 13:15:00,32.01,32.03,32.0,32.03,46700.0,27.5103,27.5275,27.5017,27.5275,46700.0
2013-10-03 13:20:00,32.02,32.05,32.01,32.05,44300.0,27.5189,27.5447,27.5103,27.5447,44300.0
2013-10-03 13:25:00,32.05,32.1,32.04,32.1,63000.0,27.5447,27.5876,27.5361,27.5876,63000.0
2013-10-03 13:30:00,32.11,32.12,32.09,32.09,25100.0,27.5962,27.6048,27.5791,27.5791,25100.0
2013-10-03 13:35:00,32.1,32.1,32.07,32.07,48600.0,27.5876,27.5876,27.5619,27.5619,48600.0
2013-10-03 13:40:00,32.07,32.11,32.07,32.09,43800.0,27.5619,27.5962,27.5619,27.5791,43800.0
2013-10-03 13:45:00,32.1,32.11,32.08,32.09,28100.0,27.5876,27.5962,27.5705,27.5791,28100.0
2013-10-03 13:50:00,32.09,32.09,32.04,32.04,36100.0,27.5791,27.5791,27.5361,27.5361,36100.0
2013-10-03 13:55:00,32.05,32.12,32.05,32.11,52000.0,27.5447,27.6048,27.5447,27.5962,52000.0
2013-10-03 14:00:00,32.11,32.11,32.08,32.1,44400.0,27.5962,27.5962,27.5705,27.5876,44400.0
2013-10-03 14:05:00,32.09,32.1,32.05,32.06,73700.0,27.5791,27.5876,27.5447,27.5533,73700.0
2013-10-03 14:10:00,32.07,32.1,32.06,32.09,24500.0,27.5619,27.5876,27.5533,27.5791,24500.0
2013-10-03 14:15:00,32.09,32.11,32.05,32.05,50900.0,27.5791,27.5962,27.5447,27.5447,50900.0
2013-10-03 14:20:00,32.05,32.05,31.94,31.96,251200.0,27.5447,27.5447,27.4501,27.4673,251200.0
2013-10-03 14:25:00,31.95,32.07,31.95,32.07,126900.0,27.4587,27.5619,27.4587,27.5619,126900.0
2013-10-03 14:30:00,32.07,32.07,32.02,32.02,57100.0,27.5619,27.5619,27.5189,27.5189,57100.0
2013-10-03 14:35:00,32.02,32.04,32.02,32.04,43100.0,27.5189,27.5361,27.5189,27.5361,43100.0
2013-10-03 14:40:00,32.04,32.07,32.04,32.06,40000.0,27.5361,27.5619,27.5361,27.5533,40000.0
2013-10-03 14:45:00,32.05,32.07,32.05,32.05,37900.0,27.5447,27.5619,27.5447,27.5447,37900.0
2013-10-03 14:50:00,32.06,32.09,32.05,32.07,28700.0,27.5533,27.5791,27.5447,27.5619,28700.0
2013-10-03 14:55:00,32.07,32.07,32.04,32.04,46400.0,27.5619,27.5619,27.5361,27.5361,46400.0
2013-10-03 15:00:00,32.03,32.05,32.01,32.04,89500.0,27.5275,27.5447,27.5103,27.5361,89500.0
2013-10-03 15:05:00,32.05,32.06,32.03,32.04,57400.0,27.5447,27.5533,27.5275,27.5361,57400.0
2013-10-03 15:10:00,32.04,32.06,32.03,32.04,54400.0,27.5361,27.5533,27.5275,27.5361,54400.0
2013-10-03 15:15:00,32.04,32.05,32.01,32.04,58400.0,27.5361,27.5447,27.5103,27.5361,58400.0
2013-10-03 15:20:00,32.05,32.06,32.01,32.03,47000.0,27.5447,27.5533,27.5103,27.5275,47000.0
2013-10-03 15:25:00,32.03,32.07,32.03,32.07,60600.0,27.5275,27.5619,27.5275,27.5619,60600.0
2013-10-03 15:30:00,32.07,32.07,32.04,32.04,48500.0,27.5619,27.5619,27.5361,27.5361,48500.0
2013-10-03 15:35:00,32.05,32.09,32.04,32.09,16300.0,27.5447,27.5791,27.5361,27.5791,16300.0
2013-10-03 15:40:00,32.08,32.08,32.06,32.08,159600.0,27.5705,27.5705,27.5533,27.5705,159600.0
2013-10-03 15:45:00,32.09,32.09,32.04,32.05,135800.0,27.5791,27.5791,27.5361,27.5447,135800.0
2013-10-03 15:50:00,32.05,32.08,32.04,32.07,194400.0,27.5447,27.5705,27.5361,27.5619,194400.0
2013-10-03 15:55:00,32.07,32.07,32.01,32.04,398700.0,27.5619,27.5619,27.5103,27.5361,398700.0
2013-10-04 09:30:00,32.02,32.07,32.0,32.03,230900.0,27.5189,27.5619,27.5017,27.5275,230900.0
2013-10-04 09:35:00,32.04,32.06,32.0,32.02,113500.0,27.5361,27.5533,27.5017,27.5189,113500.0
2013-10-04 09:40:00,32.02,32.04,32.0,32.02,239200.0,27.5189,27.5361,27.5017,27.5189,239200.0
2013-10-04 09:45:00,32.02,32.06,32.0,32.06,342100.0,27.5189,27.5533,27.5017,27.5533,342100.0
2013-10-04 09:50:00,32.06,32.09,32.06,32.08,91900.0,27.5533,27.5791,27.5533,27.5705,91900.0
2013-10-04 09:55:00,32.09,32.09,32.06,32.07,127500.0,27.5791,27.5791,27.5533,27.5619,127500.0
2013-10-04 10:00:00,32.08,32.08,32.05,32.07,28600.0,27.5705,27.5705,27.5447,27.5619,28600.0
2013-10-04 10:05:00,32.07,32.1,32.07,32.09,466300.0,27.5619,27.5876,27.5619,27.5791,466300.0
2013-10-04 10:10:00,32.09,32.12,32.09,32.12,59500.0,27.5791,27.6048,27.5791,27.6048,59500.0
2013-10-04 10:15:00,32.12,32.13,32.12,32.12,41100.0,27.6048,27.6134,27.6048,27.6048,41100.0
2013-10-04 10:20:00,32.12,32.12,32.1,32.11,25400.0,27.6048,27.6048,27.5876,27.5962,25400.0
2013-10-04 10:25:00,32.1,32.11,32.1,32.11,23100.0,27.5876,27.5962,27.5876,27.5962,23100.0
2013-10-04 10:30:00,32.12,32.15,32.12,32.14,46300.0,27.6048,27.6306,27.6048,27.622,46300.0
2013-10-04 10:35:00,32.15,32.17,32.14,32.14,144200.0,27.6306,27.6478,27.622,27.622,144200.0
2013-10-04 10:40:00,32.14,32.15,32.12,32.12,27400.0,27.622,27.6306,27.6048,27.6048,27400.0
2013-10-04 10:45:00,32.13,32.15,32.13,32.13,58400.0,27.6134,27.6306,27.6134,27.6134,58400.0
2013-10-04 10:50:00,32.13,32.13,32.12,32.12,25400.0,27.6134,27.6134,27.6048,27.6048,25400.0
2013-10-04 10:55:00,32.12,32.12,32.09,32.09,103400.0,27.6048,27.6048,27.5791,27.5791,103400.0
2013-10-04 11:00:00,32.1,32.1,32.08,32.08,34600.0,27.5876,27.5876,27.5705,27.5705,34600.0
2013-10-04 11:05:00,32.08,32.11,32.05,32.06,90400.0,27.5705,27.5962,27.5447,27.5533,90400.0
2013-10-04 11:10:00,32.06,32.08,32.05,32.08,35500.0,27.5533,27.5705,27.5447,27.5705,35500.0
2013-10-04 11:15:00,32.07,32.09,32.07,32.09,48400.0,27.5619,27.5791,27.5619,27.5791,48400.0
2013-10-04 11:20:00,32.09,32.09,32.08,32.09,28800.0,27.5791,27.5791,27.5705,27.5791,28800.0
2013-10-04 11:25:00,32.09,32.11,32.07,32.08,23800.0,27.5791,27.5962,27.5619,27.5705,23800.0
2013-10-04 11:30:00,32.07,32.1,32.07,32.09,45000.0,27.5619,27.5876,27.5619,27.5791,45000.0
2013-10-04 11:35:00,32.08,32.1,32.08,32.1,45100.0,27.5705,27.5876,27.5705,27.5876,45100.0
2013-10-04 11:40:00,32.09,32.1,32.09,32.09,5100.0,27.5791,27.5876,27.5791,27.5791,5100.0
2013-10-04 11:45:00,32.09,32.12,32.09,32.12,61000.0,27.5791,27.6048,27.5791,27.6048,61000.0
2013-10-04 11:50:00,32.12,32.13,32.11,32.12,18600.0,27.6048,27.6134,27.5962,27.6048,18600.0
2013-10-04 11:55:00,32.12,32.12,32.11,32.12,36800.0,27.6048,27.6048,27.5962,27.6048,36800.0
2013-10-04 12:00:00,32.12,32.13,32.1,32.11,63900.0,27.6048,27.6134,27.5876,27.5962,63900.0
2013-10-04 12:05:00,32.11,32.13,32.11,32.12,37200.0,27.5962,27.6134,27.5962,27.6048,37200.0
2013-10-04 12:10:00,32.12,32.12,32.1,32.11,67700.0,27.6048,27.6048,27.5876,27.5962,67700.0
2013-10-04 12:15:00,32.12,32.15,32.12,32.15,138100.0,27.6048,27.6306,27.6048,27.6306,138100.0
2013-10-04 12:20:00,32.15,32.17,32.15,32.16,36700.0,27.6306,27.6478,27.6306,27.6392,36700.0
2013-10-04 12:25:00,32.16,32.18,32.16,32.18,151700.0,27.6392,27.6564,27.6392,27.6564,151700.0
2013-10-04 12:30:00,32.19,32.19,32.17,32.19,56900.0,27.665,27.665,27.6478,27.665,56900.0
2013-10-04 12:35:00,32.19,32.2,32.18,32.18,30800.0,27.665,27.6736,27.6564,27.6564,30800.0
2013-10-04 12:40:00,32.18,32.21,32.18,32.19,82600.0,27.6564,27.6822,27.6564,27.665,82600.0
2013-10-04 12:45:00,32.19,32.19,32.18,32.18,12100.0,27.665,27.665,27.6564,27.6564,12100.0
2013-10-04 12:50:00,32.18,32.18,32.17,32.17,21500.0,27.6564,27.6564,27.6478,27.6478,21500.0
2013-10-04 12:55:00,32.18,32.19,32.17,32.17,30900.0,27.6564,27.665,27.6478,27.6478,30900.0
2013-10-04 13:00:00,32.18,32.19,32.17,32.17,29000.0,27.6564,27.665,27.6478,27.6478,29000.0
2013-10-04 13:05:00,32.17,32.19,32.17,32.18,27400.0,27.6478,27.665,27.6478,27.6564,27400.0
2013-10-04 13:10:00,32.18,32.19,32.17,32.18,15200.0,27.6564,27.665,27.6478,27.6564,15200.0
2013-10-04 13:15:00,32.19,32.19,32.17,32.17,7800.0,27.665,27.665,27.6478,27.6478,7800.0
2013-10-04 13:20:00,32.16,32.17,32.16,32.17,9000.0,27.6392,27.6478,27.6392,27.6478,9000.0
2013-10-04 13:25:00,32.17,32.17,32.16,32.17,11700.0,27.6478,27.6478,27.6392,27.6478,11700.0
2013-10-04 13:30:00,32.18,32.19,32.17,32.18,14700.0,27.6564,27.665,27.6478,27.6564,14700.0
2013-10-04 13:35:00,32.18,32.19,32.18,32.18,22800.0,27.6564,27.665,27.6564,27.6564,22800.0
2013-10-04 13:40:00,32.18,32.18,32.16,32.17,16500.0,27.6564,27.6564,27.6392,27.6478,16500.0
2013-10-04 13:45:00,32.17,32.17,32.14,32.14,50200.0,27.6478,27.6478,27.622,27.622,50200.0
2013-10-04 13:50:00,32.15,32.16,32.14,32.15,27000.0,27.6306,27.6392,27.622,27.6306,27000.0
2013-10-04 13:55:00,32.16,32.16,32.14,32.16,28100.0,27.6392,27.6392,27.622,27.6392,28100.0
2013-10-04 14:00:00,32.15,32.17,32.15,32.16,29500.0,27.6306,27.6478,27.6306,27.6392,29500.0
2013-10-04 14:05:00,32.16,32.17,32.16,32.17,8400.0,27.6392,27.6478,27.6392,27.6478,8400.0
2013-10-04 14:10:00,32.17,32.19,32.16,32.17,107200.0,27.6478,27.665,27.6392,27.6478,107200.0
2013-10-04 14:15:00,32.17,32.18,32.16,32.17,28700.0,27.6478,27.6564,27.6392,27.6478,28700.0
2013-10-04 14:20:00,32.17,32.17,32.15,32.15,21800.0,27.6478,27.6478,27.6306,27.6306,21800.0
2013-10-04 14:25:00,32.16,32.18,32.16,32.17,39900.0,27.6392,27.6564,27.6392,27.6478,39900.0
2013-10-04 14:30:00,32.17,32.19,32.17,32.17,35800.0,27.6478,27.665,27.6478,27.6478,35800.0
2013-10-04 14:35:00,32.17,32.19,32.17,32.19,25200.0,27.6478,27.665,27.6478,27.665,25200.0
2013-10-04 14:40:00,32.18,32.19,32.18,32.18,10900.0,27.6564,27.665,27.6564,27.6564,10900.0
2013-10-04 14:45:00,32.18,32.21,32.18,32.21,40400.0,27.6564,27.6822,27.6564,27.6822,40400.0
2013-10-04 14:50:00,32.21,32.22,32.21,32.21,70200.0,27.6822,27.6908,27.6822,27.6822,70200.0
2013-10-04 14:55:00,32.21,32.22,32.21,32.21,22300.0,27.6822,27.6908,27.6822,27.6822,22300.0
2013-10-04 15:00:00,32.22,32.22,32.21,32.22,25700.0,27.6908,27.6908,27.6822,27.6908,25700.0
2013-10-04 15:05:00,32.21,32.22,32.2,32.22,51100.0,27.6822,27.6908,27.6736,27.6908,51100.0
2013-10-04 15:10:00,32.22,32.23,32.21,32.23,56200.0,27.6908,27.6994,27.6822,27.6994,56200.0
2013-10-04 15:15:00,32.23,32.23,32.2,32.2,48600.0,27.6994,27.6994,27.6736,27.6736,48600.0
2013-10-04 15:20:00,32.2,32.21,32.17,32.17,36800.0,27.6736,27.6822,27.6478,27.6478,36800.0
2013-10-04 15:25:00,32.18,32.2,32.18,32.19,81600.0,27.6564,27.6736,27.6564,27.665,81600.0
2013-10-04 15:30:00,32.19,32.2,32.17,32.18,28500.0,27.665,27.6736,27.6478,27.6564,28500.0
2013-10-04 15:35:00,32.18,32.19,32.17,32.17,22100.0,27.6564,27.665,27.6478,27.6478,22100.0
2013-10-04 15:40:00,32.18,32.19,32.16,32.16,71100.0,27.6564,27.665,27.6392,27.6392,71100.0
2013-10-04 15:45:00,32.16,32.2,32.16,32.2,121400.0,27.6392,27.6736,27.6392,27.6736,121400.0
2013-10-04 15:50:00,32.2,32.21,32.18,32.18,92700.0,27.6736,27.6822,27.6564,27.6564,92700.0
2013-10-04 15:55:00,32.18,32.21,32.18,32.19,464700.0,27.6564,27.6822,27.6564,27.665,464700.0
2013-10-07 09:30:00,31.95,32.0,31.94,31.99,177200.0,27.4587,27.5017,27.4501,27.4931,177200.0
2013-10-07 09:35:00,31.99,32.02,31.97,32.0,97900.0,27.4931,27.5189,27.4759,27.5017,97900.0
2013-10-07 09:40:00,32.0,32.08,31.99,32.08,34400.0,27.5017,27.5705,27.4931,27.5705,34400.0
2013-10-07 09:45:00,32.08,32.13,32.06,32.13,41600.0,27.5705,27.6134,27.5533,27.6134,41600.0
2013-10-07 09:50:00,32.13,32.14,32.1,32.12,45000.0,27.6134,27.622,27.5876,27.6048,45000.0
2013-10-07 09:55:00,32.12,32.13,32.09,32.12,72500.0,27.6048,27.6134,27.5791,27.6048,72500.0
2013-10-07 10:00:00,32.12,32.13,32.09,32.13,62300.0,27.6048,27.6134,27.5791,27.6134,62300.0
2013-10-07 10:05:00,32.13,32.2,32.12,32.2,35700.0,27.6134,27.6736,27.6048,27.6736,35700.0
2013-10-07 10:10:00,32.19,32.2,32.18,32.19,44900.0,27.665,27.6736,27.6564,27.665,44900.0
2013-10-07 10:15:00,32.19,32.2,32.17,32.18,17800.0,27.665,27.6736,27.6478,27.6564,17800.0
2013-10-07 10:20:00,32.18,32.21,32.18,32.19,59200.0,27.6564,27.6822,27.6564,27.665,59200.0
2013-10-07 10:25:00,32.2,32.2,32.18,32.2,20000.0,27.6736,27.6736,27.6564,27.6736,20000.0
2013-10-07 10:30:00,32.19,32.23,32.19,32.2,54500.0,27.665,27.6994,27.665,27.6736,54500.0
2013-10-07 10:35:00,32.21,32.21,32.18,32.18,27100.0,27.6822,27.6822,27.6564,27.6564,27100.0
2013-10-07 10:40:00,32.19,32.19,32.17,32.17,15100.0,27.665,27.665,27.6478,27.6478,15100.0
2013-10-07 10:45:00,32.18,32.2,32.18,32.18,33300.0,27.6564,27.6736,27.6564,27.6564,33300.0
2013-10-07 10:50:00,32.19,32.21,32.19,32.2,123100.0,27.665,27.6822,27.665,27.6736,123100.0
2013-10-07 10:55:00,32.2,32.2,32.18,32.19,55400.0,27.6736,27.6736,27.6564,27.665,55400.0
2013-10-07 11:00:00,32.2,32.2,32.15,32.17,38700.0,27.6736,27.6736,27.6306,27.6478,38700.0
2013-10-07 11:05:00,32.16,32.17,32.15,32.15,66600.0,27.6392,27.6478,27.6306,27.6306,66600.0
2013-10-07 11:10:00,32.15,32.18,32.15,32.16,45300.0,27.6306,27.6564,27.6306,27.6392,45300.0
2013-10-07 11:15:00,32.16,32.16,32.12,32.13,50800.0,27.6392,27.6392,27.6048,27.6134,50800.0
2013-10-07 11:20:00,32.12,32.15,32.12,32.14,55400.0,27.6048,27.6306,27.6048,27.622,55400.0
2013-10-07 11:25:00,32.15,32.15,32.13,32.13,52800.0,27.6306,27.6306,27.6134,27.6134,52800.0
2013-10-07 11:30:00,32.13,32.17,32.13,32.17,43400.0,27.6134,27.6478,27.6134,27.6478,43400.0
2013-10-07 11:35:00,32.17,32.19,32.15,32.16,182100.0,27.6478,27.665,27.6306,27.6392,182100.0
2013-10-07 11:40:00,32.17,32.17,32.15,32.15,36500.0,27.6478,27.6478,27.6306,27.6306,36500.0
2013-10-07 11:45:00,32.16,32.19,32.16,32.18,77700.0,27.6392,27.665,27.6392,27.6564,77700.0
2013-10-07 11:50:00,32.19,32.2,32.16,32.16,40100.0,27.665,27.6736,27.6392,27.6392,40100.0
2013-10-07 11:55:00,32.16,32.17,32.16,32.16,9300.0,27.6392,27.6478,27.6392,27.6392,9300.0
2013-10-07 12:00:00,32.15,32.16,32.14,32.16,52400.0,27.6306,27.6392,27.622,27.6392,52400.0
2013-10-07 12:05:00,32.16,32.18,32.16,32.16,22800.0,27.6392,27.6564,27.6392,27.6392,22800.0
2013-10-07 12:10:00,32.16,32.17,32.15,32.16,54700.0,27.6392,27.6478,27.6306,27.6392,54700.0
2013-10-07 12:15:00,32.15,32.16,32.15,32.16,17400.0,27.6306,27.6392,27.6306,27.6392,17400.0
2013-10-07 12:20:00,32.16,32.16,32.13,32.14,24100.0,27.6392,27.6392,27.6134,27.622,24100.0
2013-10-07 12:25:00,32.14,32.14,32.11,32.11,37900.0,27.622,27.622,27.5962,27.5962,37900.0
2013-10-07 12:30:00,32.11,32.12,32.07,32.12,36700.0,27.5962,27.6048,27.5619,27.6048,36700.0
2013-10-07 12:35:00,32.12,32.12,32.1,32.12,29700.0,27.6048,27.6048,27.5876,27.6048,29700.0
2013-10-07 12:40:00,32.11,32.13,32.1,32.13,47700.0,27.5962,27.6134,27.5876,27.6134,47700.0
2013-10-07 12:45:00,32.12,32.14,32.12,32.13,9800.0,27.6048,27.622,27.6048,27.6134,9800.0
2013-10-07 12:50:00,32.13,32.15,32.12,32.14,30700.0,27.6134,27.6306,27.6048,27.622,30700.0
2013-10-07 12:55:00,32.14,32.14,32.09,32.09,35500.0,27.622,27.622,27.5791,27.5791,35500.0
2013-10-07 13:00:00,32.1,32.13,32.1,32.11,53300.0,27.5876,27.6134,27.5876,27.5962,53300.0
2013-10-07 13:05:00,32.11,32.11,32.1,32.11,54500.0,27.5962,27.5962,27.5876,27.5962,54500.0
2013-10-07 13:10:00,32.11,32.15,32.11,32.14,35700.0,27.5962,27.6306,27.5962,27.622,35700.0
2013-10-07 13:15:00,32.14,32.16,32.14,32.16,43700.0,27.622,27.6392,27.622,27.6392,43700.0
2013-10-07 13:20:00,32.15,32.16,32.15,32.15,5900.0,27.6306,27.6392,27.6306,27.6306,5900.0
2013-10-07 13:25:00,32.15,32.16,32.13,32.14,54500.0,27.6306,27.6392,27.6134,27.622,54500.0
2013-10-07 13:30:00,32.14,32.16,32.14,32.16,26600.0,27.622,27.6392,27.622,27.6392,26600.0
2013-10-07 13:35:00,32.15,32.17,32.13,32.13,35900.0,27.6306,27.6478,27.6134,27.6134,35900.0
2013-10-07 13:40:00,32.14,32.14,32.13,32.14,10500.0,27.622,27.622,27.6134,27.622,10500.0
2013-10-07 13:45:00,32.14,32.17,32.14,32.16,34500.0,27.622,27.6478,27.622,27.6392,34500.0
2013-10-07 13:50:00,32.16,32.17,32.15,32.16,22300.0,27.6392,27.6478,27.6306,27.6392,22300.0
2013-10-07 13:55:00,32.16,32.2,32.16,32.2,70800.0,27.6392,27.6736,27.6392,27.6736,70800.0
2013-10-07 14:00:00,32.2,32.22,32.2,32.2,41300.0,27.6736,27.6908,27.6736,27.6736,41300.0
2013-10-07 14:05:00,32.19,32.2,32.16,32.16,39300.0,27.665,27.6736,27.6392,27.6392,39300.0
2013-10-07 14:10:00,32.17,32.19,32.16,32.17,43300.0,27.6478,27.665,27.6392,27.6478,43300.0
2013-10-07 14:15:00,32.17,32.19,32.15,32.18,41500.0,27.6478,27.665,27.6306,27.6564,41500.0
2013-10-07 14:20:00,32.18,32.18,32.16,32.17,20900.0,27.6564,27.6564,27.6392,27.6478,20900.0
2013-10-07 14:25:00,32.18,32.18,32.15,32.17,82600.0,27.6564,27.6564,27.6306,27.6478,82600.0
2013-10-07 14:30:00,32.16,32.17,32.16,32.16,58000.0,27.6392,27.6478,27.6392,27.6392,58000.0
2013-10-07 14:35:00,32.17,32.19,32.17,32.17,36700.0,27.6478,27.665,27.6478,27.6478,36700.0
2013-10-07 14:40:00,32.18,32.18,32.14,32.14,81000.0,27.6564,27.6564,27.622,27.622,81000.0
2013-10-07 14:45:00,32.14,32.18,32.14,32.17,26400.0,27.622,27.6564,27.622,27.6478,26400.0
2013-10-07 14:50:00,32.17,32.17,32.15,32.17,39800.0,27.6478,27.6478,27.6306,27.6478,39800.0
2013-10-07 14:55:00,32.17,32.19,32.17,32.18,30800.0,27.6478,27.665,27.6478,27.6564,30800.0
2013-10-07 15:00:00,32.17,32.19,32.16,32.17,61600.0,27.6478,27.665,27.6392,27.6478,61600.0
2013-10-07 15:05:00,32.17,32.17,32.15,32.16,70500.0,27.6478,27.6478,27.6306,27.6392,70500.0
2013-10-07 15:10:00,32.15,32.17,32.15,32.15,58900.0,27.6306,27.6478,27.6306,27.6306,58900.0
2013-10-07 15:15:00,32.16,32.17,32.15,32.16,94500.0,27.6392,27.6478,27.6306,27.6392,94500.0
2013-10-07 15:20:00,32.17,32.17,32.11,32.11,39000.0,27.6478,27.6478,27.5962,27.5962,39000.0
2013-10-07 15:25:00,32.11,32.11,32.09,32.11,232500.0,27.5962,27.5962,27.5791,27.5962,232500.0
2013-10-07 15:30:00,32.11,32.12,32.1,32.11,41700.0,27.5962,27.6048,27.5876,27.5962,41700.0
2013-10-07 15:35:00,32.1,32.1,32.08,32.08,68400.0,27.5876,27.5876,27.5705,27.5705,68400.0
2013-10-07 15:40:00,32.09,32.09,32.05,32.08,101200.0,27.5791,27.5791,27.5447,27.5705,101200.0
2013-10-07 15:45:00,32.07,32.08,32.04,32.06,73200.0,27.5619,27.5705,27.5361,27.5533,73200.0
2013-10-07 15:50:00,32.07,32.07,32.02,32.04,148700.0,27.5619,27.5619,27.5189,27.5361,148700.0
2013-10-07 15:55:00,32.04,32.07,32.02,32.02,335800.0,27.5361,27.5619,27.5189,27.5189,335800.0
2013-10-08 09:30:00,32.02,32.06,31.99,32.0,60600.0,27.5189,27.5533,27.4931,27.5017,60600.0
2013-10-08 09:35:00,31.99,31.99,31.94,31.95,89500.0,27.4931,27.4931,27.4501,27.4587,89500.0
2013-10-08 09:40:00,31.94,32.01,31.93,32.01,142500.0,27.4501,27.5103,27.4415,27.5103,142500.0
2013-10-08 09:45:00,32.01,32.01,31.96,31.96,62300.0,27.5103,27.5103,27.4673,27.4673,62300.0
2013-10-08 09:50:00,31.95,31.96,31.9,31.96,119100.0,27.4587,27.4673,27.4158,27.4673,119100.0
2013-10-08 09:55:00,31.97,31.99,31.95,31.96,142800.0,27.4759,27.4931,27.4587,27.4673,142800.0
2013-10-08 10:00:00,31.97,31.97,31.91,31.95,158800.0,27.4759,27.4759,27.4244,27.4587,158800.0
2013-10-08 10:05:00,31.95,31.96,31.9,31.92,119700.0,27.4587,27.4673,27.4158,27.433,119700.0
2013-10-08 10:10:00,31.92,31.94,31.9,31.93,59800.0,27.433,27.4501,27.4158,27.4415,59800.0
2013-10-08 10:15:00,31.93,31.98,31.92,31.96,88800.0,27.4415,27.4845,27.433,27.4673,88800.0
2013-10-08 10:20:00,31.96,31.97,31.92,31.93,47900.0,27.4673,27.4759,27.433,27.4415,47900.0
2013-10-08 10:25:00,31.92,31.94,31.88,31.9,72100.0,27.433,27.4501,27.3986,27.4158,72100.0
2013-10-08 10:30:00,31.9,31.9,31.86,31.88,22400.0,27.4158,27.4158,27.3814,27.3986,22400.0
2013-10-08 10:35:00,31.88,31.89,31.85,31.86,71600.0,27.3986,27.4072,27.3728,27.3814,71600.0
2013-10-08 10:40:00,31.85,31.85,31.82,31.85,74500.0,27.3728,27.3728,27.347,27.3728,74500.0
2013-10-08 10:45:00,31.85,31.86,31.77,31.77,129500.0,27.3728,27.3814,27.304,27.304,129500.0
2013-10-08 10:50:00,31.76,31.77,31.71,31.73,164800.0,27.2954,27.304,27.2525,27.2697,164800.0
2013-10-08 10:55:00,31.74,31.74,31.71,31.72,70100.0,27.2783,27.2783,27.2525,27.2611,70100.0
2013-10-08 11:00:00,31.73,31.73,31.66,31.67,129600.0,27.2697,27.2697,27.2095,27.2181,129600.0
2013-10-08 11:05:00,31.67,31.72,31.67,31.71,48700.0,27.2181,27.2611,27.2181,27.2525,48700.0
2013-10-08 11:10:00,31.72,31.74,31.71,31.74,41600.0,27.2611,27.2783,27.2525,27.2783,41600.0
2013-10-08 11:15:00,31.73,31.74,31.71,31.72,139500.0,27.2697,27.2783,27.2525,27.2611,139500.0
2013-10-08 11:20:00,31.72,31.74,31.71,31.73,128500.0,27.2611,27.2783,27.2525,27.2697,128500.0
2013-10-08 11:25:00,31.72,31.73,31.7,31.7,51300.0,27.2611,27.2697,27.2439,27.2439,51300.0
2013-10-08 11:30:00,31.7,31.71,31.64,31.64,186300.0,27.2439,27.2525,27.1923,27.1923,186300.0
2013-10-08 11:35:00,31.64,31.66,31.61,31.62,124900.0,27.1923,27.2095,27.1665,27.1751,124900.0
2013-10-08 11:40:00,31.63,31.64,31.6,31.61,101300.0,27.1837,27.1923,27.1579,27.1665,101300.0
2013-10-08 11:45:00,31.61,31.62,31.57,31.6,148700.0,27.1665,27.1751,27.1322,27.1579,148700.0
2013-10-08 11:50:00,31.6,31.63,31.59,31.62,92000.0,27.1579,27.1837,27.1493,27.1751,92000.0
2013-10-08 11:55:00,31.62,31.65,31.61,31.65,53500.0,27.1751,27.2009,27.1665,27.2009,53500.0
2013-10-08 12:00:00,31.64,31.65,31.61,31.62,81200.0,27.1923,27.2009,27.1665,27.1751,81200.0
2013-10-08 12:05:00,31.62,31.63,31.6,31.62,40300.0,27.1751,27.1837,27.1579,27.1751,40300.0
2013-10-08 12:10:00,31.63,31.63,31.59,31.61,62000.0,27.1837,27.1837,27.1493,27.1665,62000.0
2013-10-08 12:15:00,31.62,31.63,31.59,31.59,99800.0,27.1751,27.1837,27.1493,27.1493,99800.0
2013-10-08 12:20:00,31.59,31.59,31.56,31.57,77500.0,27.1493,27.1493,27.1236,27.1322,77500.0
2013-10-08 12:25:00,31.56,31.6,31.55,31.59,96500.0,27.1236,27.1579,27.115,27.1493,96500.0
2013-10-08 12:30:00,31.59,31.59,31.56,31.56,91000.0,27.1493,27.1493,27.1236,27.1236,91000.0
2013-10-08 12:35:00,31.57,31.62,31.55,31.6,85400.0,27.1322,27.1751,27.115,27.1579,85400.0
2013-10-08 12:40:00,31.6,31.64,31.59,31.64,59800.0,27.1579,27.1923,27.1493,27.1923,59800.0
2013-10-08 12:45:00,31.63,31.65,31.62,31.64,89300.0,27.1837,27.2009,27.1751,27.1923,89300.0
2013-10-08 12:50:00,31.63,31.64,31.6,31.6,96800.0,27.1837,27.1923,27.1579,27.1579,96800.0
2013-10-08 12:55:00,31.61,31.63,31.6,31.63,24700.0,27.1665,27.1837,27.1579,27.1837,24700.0
2013-10-08 13:00:00,31.63,31.66,31.63,31.63,34300.0,27.1837,27.2095,27.1837,27.1837,34300.0
2013-10-08 13:05:00,31.63,31.64,31.61,31.61,48700.0,27.1837,27.1923,27.1665,27.1665,48700.0
2013-10-08 13:10:00,31.61,31.64,31.6,31.61,62200.0,27.1665,27.1923,27.1579,27.1665,62200.0
2013-10-08 13:15:00,31.62,31.62,31.58,31.59,56300.0,27.1751,27.1751,27.1407,27.1493,56300.0
2013-10-08 13:20:00,31.59,31.62,31.58,31.61,33100.0,27.1493,27.1751,27.1407,27.1665,33100.0
2013-10-08 13:25:00,31.61,31.64,31.6,31.64,98800.0,27.1665,27.1923,27.1579,27.1923,98800.0
2013-10-08 13:30:00,31.64,31.66,31.62,31.63,66600.0,27.1923,27.2095,27.1751,27.1837,66600.0
2013-10-08 13:35:00,31.63,31.63,31.61,31.62,150200.0,27.1837,27.1837,27.1665,27.1751,150200.0
2013-10-08 13:40:00,31.62,31.63,31.59,31.61,93900.0,27.1751,27.1837,27.1493,27.1665,93900.0
2013-10-08 13:45:00,31.6,31.61,31.57,31.57,38800.0,27.1579,27.1665,27.1322,27.1322,38800.0
2013-10-08 13:50:00,31.58,31.6,31.57,31.6,58800.0,27.1407,27.1579,27.1322,27.1579,58800.0
2013-10-08 13:55:00,31.6,31.62,31.57,31.58,53600.0,27.1579,27.1751,27.1322,27.1407,53600.0
2013-10-08 14:00:00,31.58,31.59,31.54,31.56,61600.0,27.1407,27.1493,27.1064,27.1236,61600.0
2013-10-08 14:05:00,31.56,31.57,31.53,31.54,71900.0,27.1236,27.1322,27.0978,27.1064,71900.0
2013-10-08 14:10:00,31.54,31.57,31.54,31.55,42300.0,27.1064,27.1322,27.1064,27.115,42300.0
2013-10-08 14:15:00,31.55,31.56,31.5,31.53,168500.0,27.115,27.1236,27.072,27.0978,168500.0
2013-10-08 14:20:00,31.53,31.59,31.5,31.58,128100.0,27.0978,27.1493,27.072,27.1407,128100.0
2013-10-08 14:25:00,31.57,31.6,31.57,31.59,78500.0,27.1322,27.1579,27.1322,27.1493,78500.0
2013-10-08 14:30:00,31.59,31.61,31.56,31.58,89900.0,27.1493,27.1665,27.1236,27.1407,89900.0
2013-10-08 14:35:00,31.58,31.58,31.55,31.58,56800.0,27.1407,27.1407,27.115,27.1407,56800.0
2013-10-08 14:40:00,31.58,31.59,31.56,31.57,57200.0,27.1407,27.1493,27.1236,27.1322,57200.0
2013-10-08 14:45:00,31.57,31.57,31.54,31.55,57900.0,27.1322,27.1322,27.1064,27.115,57900.0
2013-10-08 14:50:00,31.56,31.57,31.54,31.57,63800.0,27.1236,27.1322,27.1064,27.1322,63800.0
2013-10-08 14:55:00,31.56,31.59,31.53,31.59,225800.0,27.1236,27.1493,27.0978,27.1493,225800.0
2013-10-08 15:00:00,31.58,31.6,31.58,31.59,271700.0,27.1407,27.1579,27.1407,27.1493,271700.0
2013-10-08 15:05:00,31.59,31.6,31.57,31.57,49600.0,27.1493,27.1579,27.1322,27.1322,49600.0
2013-10-08 15:10:00,31.56,31.57,31.54,31.54,119200.0,27.1236,27.1322,27.1064,27.1064,119200.0
2013-10-08 15:15:00,31.54,31.6,31.54,31.59,50100.0,27.1064,27.1579,27.1064,27.1493,50100.0
2013-10-08 15:20:00,31.59,31.64,31.58,31.64,94200.0,27.1493,27.1923,27.1407,27.1923,94200.0
2013-10-08 15:25:00,31.63,31.66,31.63,31.66,94900.0,27.1837,27.2095,27.1837,27.2095,94900.0
2013-10-08 15:30:00,31.66,31.66,31.6,31.61,127200.0,27.2095,27.2095,27.1579,27.1665,127200.0
2013-10-08 15:35:00,31.61,31.63,31.59,31.62,93800.0,27.1665,27.1837,27.1493,27.1751,93800.0
2013-10-08 15:40:00,31.63,31.63,31.6,31.6,136800.0,27.1837,27.1837,27.1579,27.1579,136800.0
2013-10-08 15:45:00,31.61,31.62,31.55,31.58,178900.0,27.1665,27.1751,27.115,27.1407,178900.0
2013-10-08 15:50:00,31.57,31.59,31.55,31.56,190900.0,27.1322,27.1493,27.115,27.1236,190900.0
2013-10-08 15:55:00,31.55,31.57,31.51,31.53,705900.0,27.115,27.1322,27.0806,27.0978,705900.0
2013-10-09 09:30:00,31.61,31.65,31.59,31.6,85100.0,27.1665,27.2009,27.1493,27.1579,85100.0
2013-10-09 09:35:00,31.59,31.63,31.59,31.61,187100.0,27.1493,27.1837,27.1493,27.1665,187100.0
2013-10-09 09:40:00,31.61,31.63,31.55,31.59,111400.0,27.1665,27.1837,27.115,27.1493,111400.0
2013-10-09 09:45:00,31.58,31.58,31.54,31.54,294100.0,27.1407,27.1407,27.1064,27.1064,294100.0
2013-10-09 09:50:00,31.54,31.56,31.53,31.56,191600.0,27.1064,27.1236,27.0978,27.1236,191600.0
2013-10-09 09:55:00,31.56,31.6,31.54,31.6,85000.0,27.1236,27.1579,27.1064,27.1579,85000.0
2013-10-09 10:00:00,31.6,31.6,31.53,31.54,107900.0,27.1579,27.1579,27.0978,27.1064,107900.0
2013-10-09 10:05:00,31.54,31.56,31.51,31.53,275300.0,27.1064,27.1236,27.0806,27.0978,275300.0
2013-10-09 10:10:00,31.53,31.56,31.51,31.55,247900.0,27.0978,27.1236,27.0806,27.115,247900.0
2013-10-09 10:15:00,31.55,31.57,31.54,31.56,155200.0,27.115,27.1322,27.1064,27.1236,155200.0
2013-10-09 10:20:00,31.56,31.62,31.55,31.61,202600.0,27.1236,27.1751,27.115,27.1665,202600.0
2013-10-09 10:25:00,31.61,31.65,31.61,31.64,53900.0,27.1665,27.2009,27.1665,27.1923,53900.0
2013-10-09 10:30:00,31.64,31.66,31.63,31.64,78700.0,27.1923,27.2095,27.1837,27.1923,78700.0
2013-10-09 10:35:00,31.64,31.65,31.58,31.6,88300.0,27.1923,27.2009,27.1407,27.1579,88300.0
2013-10-09 10:40:00,31.6,31.62,31.6,31.61,141300.0,27.1579,27.1751,27.1579,27.1665,141300.0
2013-10-09 10:45:00,31.61,31.61,31.54,31.57,126100.0,27.1665,27.1665,27.1064,27.1322,126100.0
2013-10-09 10:50:00,31.57,31.58,31.52,31.55,178700.0,27.1322,27.1407,27.0892,27.115,178700.0
2013-10-09 10:55:00,31.55,31.55,31.48,31.49,138900.0,27.115,27.115,27.0548,27.0634,138900.0
2013-10-09 11:00:00,31.49,31.52,31.49,31.5,73800.0,27.0634,27.0892,27.0634,27.072,73800.0
2013-10-09 11:05:00,31.5,31.52,31.44,31.45,145100.0,27.072,27.0892,27.0204,27.029,145100.0
2013-10-09 11:10:00,31.44,31.46,31.43,31.44,106500.0,27.0204,27.0376,27.0118,27.0204,106500.0
2013-10-09 11:15:00,31.44,31.45,31.4,31.41,106700.0,27.0204,27.029,26.986,26.9946,106700.0
2013-10-09 11:20:00,31.41,31.42,31.38,31.39,149100.0,26.9946,27.0032,26.9689,26.9775,149100.0
2013-10-09 11:25:00,31.39,31.44,31.38,31.42,87900.0,26.9775,27.0204,26.9689,27.0032,87900.0
2013-10-09 11:30:00,31.43,31.48,31.43,31.45,147100.0,27.0118,27.0548,27.0118,27.029,147100.0
2013-10-09 11:35:00,31.46,31.48,31.43,31.43,53200.0,27.0376,27.0548,27.0118,27.0118,53200.0
2013-10-09 11:40:00,31.44,31.46,31.41,31.46,95800.0,27.0204,27.0376,26.9946,27.0376,95800.0
2013-10-09 11:45:00,31.47,31.56,31.46,31.55,120100.0,27.0462,27.1236,27.0376,27.115,120100.0
2013-10-09 11:50:00,31.55,31.56,31.52,31.52,172000.0,27.115,27.1236,27.0892,27.0892,172000.0
2013-10-09 11:55:00,31.53,31.54,31.51,31.51,83000.0,27.0978,27.1064,27.0806,27.0806,83000.0
2013-10-09 12:00:00,31.51,31.55,31.51,31.51,162700.0,27.0806,27.115,27.0806,27.0806,162700.0
2013-10-09 12:05:00,31.52,31.52,31.49,31.51,98200.0,27.0892,27.0892,27.0634,27.0806,98200.0
2013-10-09 12:10:00,31.51,31.55,31.5,31.52,158800.0,27.0806,27.115,27.072,27.0892,158800.0
2013-10-09 12:15:00,31.53,31.56,31.53,31.53,175200.0,27.0978,27.1236,27.0978,27.0978,175200.0
2013-10-09 12:20:00,31.52,31.54,31.51,31.51,94100.0,27.0892,27.1064,27.0806,27.0806,94100.0
2013-10-09 12:25:00,31.51,31.54,31.51,31.52,149400.0,27.0806,27.1064,27.0806,27.0892,149400.0
2013-10-09 12:30:00,31.52,31.55,31.52,31.54,50400.0,27.0892,27.115,27.0892,27.1064,50400.0
2013-10-09 12:35:00,31.54,31.57,31.54,31.55,71400.0,27.1064,27.1322,27.1064,27.115,71400.0
2013-10-09 12:40:00,31.56,31.56,31.51,31.52,89800.0,27.1236,27.1236,27.0806,27.0892,89800.0
2013-10-09 12:45:00,31.52,31.52,31.48,31.49,71200.0,27.0892,27.0892,27.0548,27.0634,71200.0
2013-10-09 12:50:00,31.49,31.51,31.47,31.5,88000.0,27.0634,27.0806,27.0462,27.072,88000.0
2013-10-09 12:55:00,31.5,31.52,31.49,31.5,51500.0,27.072,27.0892,27.0634,27.072,51500.0
2013-10-09 13:00:00,31.5,31.55,31.5,31.53,85400.0,27.072,27.115,27.072,27.0978,85400.0
2013-10-09 13:05:00,31.54,31.56,31.53,31.54,54000.0,27.1064,27.1236,27.0978,27.1064,54000.0
2013-10-09 13:10:00,31.54,31.61,31.54,31.6,149200.0,27.1064,27.1665,27.1064,27.1579,149200.0
2013-10-09 13:15:00,31.61,31.66,31.61,31.66,58600.0,27.1665,27.2095,27.1665,27.2095,58600.0
2013-10-09 13:20:00,31.65,31.69,31.64,31.68,84900.0,27.2009,27.2353,27.1923,27.2267,84900.0
2013-10-09 13:25:00,31.68,31.7,31.67,31.68,37200.0,27.2267,27.2439,27.2181,27.2267,37200.0
2013-10-09 13:30:00,31.68,31.71,31.66,31.66,77000.0,27.2267,27.2525,27.2095,27.2095,77000.0
2013-10-09 13:35:00,31.67,31.67,31.65,31.65,36600.0,27.2181,27.2181,27.2009,27.2009,36600.0
2013-10-09 13:40:00,31.65,31.68,31.65,31.66,71100.0,27.2009,27.2267,27.2009,27.2095,71100.0
2013-10-09 13:45:00,31.67,31.69,31.64,31.65,61700.0,27.2181,27.2353,27.1923,27.2009,61700.0
2013-10-09 13:50:00,31.66,31.7,31.66,31.69,29600.0,27.2095,27.2439,27.2095,27.2353,29600.0
2013-10-09 13:55:00,31.68,31.68,31.66,31.67,46000.0,27.2267,27.2267,27.2095,27.2181,46000.0
2013-10-09 14:00:00,31.67,31.71,31.63,31.71,267000.0,27.2181,27.2525,27.1837,27.2525,267000.0
2013-10-09 14:05:00,31.7,31.72,31.69,31.69,101000.0,27.2439,27.2611,27.2353,27.2353,101000.0
2013-10-09 14:10:00,31.7,31.7,31.65,31.67,109700.0,27.2439,27.2439,27.2009,27.2181,109700.0
2013-10-09 14:15:00,31.67,31.68,31.64,31.65,76900.0,27.2181,27.2267,27.1923,27.2009,76900.0
2013-10-09 14:20:00,31.65,31.69,31.64,31.66,173500.0,27.2009,27.2353,27.1923,27.2095,173500.0
2013-10-09 14:25:00,31.67,31.7,31.65,31.7,128600.0,27.2181,27.2439,27.2009,27.2439,128600.0
2013-10-09 14:30:00,31.7,31.76,31.7,31.74,126800.0,27.2439,27.2954,27.2439,27.2783,126800.0
2013-10-09 14:35:00,31.74,31.75,31.7,31.71,55200.0,27.2783,27.2868,27.2439,27.2525,55200.0
2013-10-09 14:40:00,31.71,31.71,31.69,31.7,97200.0,27.2525,27.2525,27.2353,27.2439,97200.0
2013-10-09 14:45:00,31.7,31.72,31.69,31.72,91900.0,27.2439,27.2611,27.2353,27.2611,91900.0
2013-10-09 14:50:00,31.71,31.73,31.7,31.71,53000.0,27.2525,27.2697,27.2439,27.2525,53000.0
2013-10-09 14:55:00,31.71,31.77,31.71,31.76,42300.0,27.2525,27.304,27.2525,27.2954,42300.0
2013-10-09 15:00:00,31.76,31.76,31.74,31.74,85100.0,27.2954,27.2954,27.2783,27.2783,85100.0
2013-10-09 15:05:00,31.75,31.75,31.71,31.74,152900.0,27.2868,27.2868,27.2525,27.2783,152900.0
2013-10-09 15:10:00,31.74,31.74,31.73,31.73,22100.0,27.2783,27.2783,27.2697,27.2697,22100.0
2013-10-09 15:15:00,31.73,31.74,31.71,31.73,128100.0,27.2697,27.2783,27.2525,27.2697,128100.0
2013-10-09 15:20:00,31.72,31.74,31.71,31.72,53500.0,27.2611,27.2783,27.2525,27.2611,53500.0
2013-10-09 15:25:00,31.73,31.75,31.7,31.71,139200.0,27.2697,27.2868,27.2439,27.2525,139200.0
2013-10-09 15:30:00,31.72,31.77,31.72,31.77,72900.0,27.2611,27.304,27.2611,27.304,72900.0
2013-10-09 15:35:00,31.76,31.77,31.71,31.73,143500.0,27.2954,27.304,27.2525,27.2697,143500.0
2013-10-09 15:40:00,31.73,31.73,31.71,31.71,98500.0,27.2697,27.2697,27.2525,27.2525,98500.0
2013-10-09 15:45:00,31.71,31.71,31.63,31.65,220200.0,27.2525,27.2525,27.1837,27.2009,220200.0
2013-10-09 15:50:00,31.65,31.7,31.63,31.68,423900.0,27.2009,27.2439,27.1837,27.2267,423900.0
2013-10-09 15:55:00,31.68,31.71,31.66,31.67,703100.0,27.2267,27.2525,27.2095,27.2181,703100.0
2013-10-10 09:30:00,31.91,31.95,31.9,31.93,140100.0,27.4244,27.4587,27.4158,27.4415,140100.0
2013-10-10 09:35:00,31.93,31.99,31.93,31.98,120700.0,27.4415,27.4931,27.4415,27.4845,120700.0
2013-10-10 09:40:00,31.98,32.03,31.97,32.01,148800.0,27.4845,27.5275,27.4759,27.5103,148800.0
2013-10-10 09:45:00,32.0,32.01,31.98,31.99,97800.0,27.5017,27.5103,27.4845,27.4931,97800.0
2013-10-10 09:50:00,31.99,32.03,31.97,31.99,155700.0,27.4931,27.5275,27.4759,27.4931,155700.0
2013-10-10 09:55:00,31.99,32.01,31.98,31.99,86000.0,27.4931,27.5103,27.4845,27.4931,86000.0
2013-10-10 10:00:00,31.99,32.0,31.96,32.0,138600.0,27.4931,27.5017,27.4673,27.5017,138600.0
2013-10-10 10:05:00,31.99,31.99,31.95,31.95,76500.0,27.4931,27.4931,27.4587,27.4587,76500.0
2013-10-10 10:10:00,31.96,31.96,31.94,31.96,170600.0,27.4673,27.4673,27.4501,27.4673,170600.0
2013-10-10 10:15:00,31.96,31.97,31.95,31.96,63000.0,27.4673,27.4759,27.4587,27.4673,63000.0
2013-10-10 10:20:00,31.97,32.01,31.96,32.0,417400.0,27.4759,27.5103,27.4673,27.5017,417400.0
2013-10-10 10:25:00,32.0,32.02,31.98,32.02,85500.0,27.5017,27.5189,27.4845,27.5189,85500.0
2013-10-10 10:30:00,32.02,32.02,32.0,32.01,94400.0,27.5189,27.5189,27.5017,27.5103,94400.0
2013-10-10 10:35:00,32.01,32.04,32.01,32.03,329500.0,27.5103,27.5361,27.5103,27.5275,329500.0
2013-10-10 10:40:00,32.04,32.06,32.03,32.05,105000.0,27.5361,27.5533,27.5275,27.5447,105000.0
2013-10-10 10:45:00,32.05,32.07,32.04,32.04,54700.0,27.5447,27.5619,27.5361,27.5361,54700.0
2013-10-10 10:50:00,32.05,32.06,32.02,32.02,88600.0,27.5447,27.5533,27.5189,27.5189,88600.0
2013-10-10 10:55:00,32.02,32.03,32.0,32.03,65800.0,27.5189,27.5275,27.5017,27.5275,65800.0
2013-10-10 11:00:00,32.02,32.03,31.98,31.99,122800.0,27.5189,27.5275,27.4845,27.4931,122800.0
2013-10-10 11:05:00,32.0,32.0,31.97,31.99,81800.0,27.5017,27.5017,27.4759,27.4931,81800.0
2013-10-10 11:10:00,31.98,32.01,31.98,32.01,37200.0,27.4845,27.5103,27.4845,27.5103,37200.0
2013-10-10 11:15:00,32.01,32.02,31.99,32.0,41000.0,27.5103,27.5189,27.4931,27.5017,41000.0
2013-10-10 11:20:00,32.0,32.03,32.0,32.01,134600.0,27.5017,27.5275,27.5017,27.5103,134600.0
2013-10-10 11:25:00,32.01,32.04,32.0,32.04,172300.0,27.5103,27.5361,27.5017,27.5361,172300.0
2013-10-10 11:30:00,32.05,32.07,32.01,32.07,169000.0,27.5447,27.5619,27.5103,27.5619,169000.0
2013-10-10 11:35:00,32.07,32.08,32.05,32.07,147600.0,27.5619,27.5705,27.5447,27.5619,147600.0
2013-10-10 11:40:00,32.08,32.09,32.06,32.08,160300.0,27.5705,27.5791,27.5533,27.5705,160300.0
2013-10-10 11:45:00,32.09,32.11,32.08,32.09,69800.0,27.5791,27.5962,27.5705,27.5791,69800.0
2013-10-10 11:50:00,32.09,32.11,32.07,32.11,81500.0,27.5791,27.5962,27.5619,27.5962,81500.0
2013-10-10 11:55:00,32.11,32.12,32.09,32.09,34700.0,27.5962,27.6048,27.5791,27.5791,34700.0
2013-10-10 12:00:00,32.1,32.11,32.09,32.1,92100.0,27.5876,27.5962,27.5791,27.5876,92100.0
2013-10-10 12:05:00,32.1,32.1,32.08,32.09,36000.0,27.5876,27.5876,27.5705,27.5791,36000.0
2013-10-10 12:10:00,32.09,32.09,32.07,32.09,40000.0,27.5791,27.5791,27.5619,27.5791,40000.0
2013-10-10 12:15:00,32.1,32.11,32.09,32.09,127700.0,27.5876,27.5962,27.5791,27.5791,127700.0
2013-10-10 12:20:00,32.1,32.1,32.08,32.09,27300.0,27.5876,27.5876,27.5705,27.5791,27300.0
2013-10-10 12:25:00,32.1,32.11,32.1,32.1,29700.0,27.5876,27.5962,27.5876,27.5876,29700.0
2013-10-10 12:30:00,32.1,32.13,32.1,32.13,11900.0,27.5876,27.6134,27.5876,27.6134,11900.0
2013-10-10 12:35:00,32.13,32.13,32.09,32.09,19300.0,27.6134,27.6134,27.5791,27.5791,19300.0
2013-10-10 12:40:00,32.1,32.11,32.09,32.09,38600.0,27.5876,27.5962,27.5791,27.5791,38600.0
2013-10-10 12:45:00,32.09,32.11,32.08,32.09,41300.0,27.5791,27.5962,27.5705,27.5791,41300.0
2013-10-10 12:50:00,32.09,32.1,32.08,32.09,27200.0,27.5791,27.5876,27.5705,27.5791,27200.0
2013-10-10 12:55:00,32.09,32.1,32.09,32.09,5300.0,27.5791,27.5876,27.5791,27.5791,5300.0
2013-10-10 13:00:00,32.09,32.1,32.07,32.07,32600.0,27.5791,27.5876,27.5619,27.5619,32600.0
2013-10-10 13:05:00,32.07,32.08,32.06,32.08,33100.0,27.5619,27.5705,27.5533,27.5705,33100.0
2013-10-10 13:10:00,32.08,32.09,32.07,32.07,45100.0,27.5705,27.5791,27.5619,27.5619,45100.0
2013-10-10 13:15:00,32.08,32.08,32.06,32.06,22000.0,27.5705,27.5705,27.5533,27.5533,22000.0
2013-10-10 13:20:00,32.05,32.07,32.05,32.07,11100.0,27.5447,27.5619,27.5447,27.5619,11100.0
2013-10-10 13:25:00,32.06,32.07,32.05,32.07,50100.0,27.5533,27.5619,27.5447,27.5619,50100.0
2013-10-10 13:30:00,32.07,32.09,32.05,32.07,94100.0,27.5619,27.5791,27.5447,27.5619,94100.0
2013-10-10 13:35:00,32.07,32.08,32.06,32.07,60500.0,27.5619,27.5705,27.5533,27.5619,60500.0
2013-10-10 13:40:00,32.07,32.08,32.06,32.07,29700.0,27.5619,27.5705,27.5533,27.5619,29700.0
2013-10-10 13:45:00,32.06,32.07,32.05,32.06,25800.0,27.5533,27.5619,27.5447,27.5533,25800.0
2013-10-10 13:50:00,32.07,32.09,32.05,32.09,61100.0,27.5619,27.5791,27.5447,27.5791,61100.0
2013-10-10 13:55:00,32.08,32.09,32.07,32.08,36200.0,27.5705,27.5791,27.5619,27.5705,36200.0
2013-10-10 14:00:00,32.08,32.08,32.04,32.05,25000.0,27.5705,27.5705,27.5361,27.5447,25000.0
2013-10-10 14:05:00,32.05,32.06,32.01,32.04,82200.0,27.5447,27.5533,27.5103,27.5361,82200.0
2013-10-10 14:10:00,32.03,32.04,32.01,32.04,58200.0,27.5275,27.5361,27.5103,27.5361,58200.0
2013-10-10 14:15:00,32.04,32.05,32.03,32.03,59700.0,27.5361,27.5447,27.5275,27.5275,59700.0
2013-10-10 14:20:00,32.02,32.05,32.02,32.05,46900.0,27.5189,27.5447,27.5189,27.5447,46900.0
2013-10-10 14:25:00,32.05,32.06,32.04,32.04,66100.0,27.5447,27.5533,27.5361,27.5361,66100.0
2013-10-10 14:30:00,32.05,32.06,32.04,32.06,42200.0,27.5447,27.5533,27.5361,27.5533,42200.0
2013-10-10 14:35:00,32.05,32.08,32.05,32.07,40000.0,27.5447,27.5705,27.5447,27.5619,40000.0
2013-10-10 14:40:00,32.07,32.09,32.06,32.09,107600.0,27.5619,27.5791,27.5533,27.5791,107600.0
2013-10-10 14:45:00,32.09,32.1,32.07,32.08,46600.0,27.5791,27.5876,27.5619,27.5705,46600.0
2013-10-10 14:50:00,32.08,32.09,32.07,32.09,36200.0,27.5705,27.5791,27.5619,27.5791,36200.0
2013-10-10 14:55:00,32.1,32.1,32.07,32.09,42000.0,27.5876,27.5876,27.5619,27.5791,42000.0
2013-10-10 15:00:00,32.09,32.15,32.09,32.15,135900.0,27.5791,27.6306,27.5791,27.6306,135900.0
2013-10-10 15:05:00,32.15,32.18,32.14,32.17,136500.0,27.6306,27.6564,27.622,27.6478,136500.0
2013-10-10 15:10:00,32.17,32.22,32.16,32.21,115500.0,27.6478,27.6908,27.6392,27.6822,115500.0
2013-10-10 15:15:00,32.2,32.21,32.17,32.18,40200.0,27.6736,27.6822,27.6478,27.6564,40200.0
2013-10-10 15:20:00,32.18,32.19,32.16,32.19,132000.0,27.6564,27.665,27.6392,27.665,132000.0
2013-10-10 15:25:00,32.19,32.21,32.18,32.2,92300.0,27.665,27.6822,27.6564,27.6736,92300.0
2013-10-10 15:30:00,32.2,32.21,32.18,32.19,196900.0,27.6736,27.6822,27.6564,27.665,196900.0
2013-10-10 15:35:00,32.18,32.2,32.18,32.18,79300.0,27.6564,27.6736,27.6564,27.6564,79300.0
2013-10-10 15:40:00,32.19,32.2,32.17,32.19,215000.0,27.665,27.6736,27.6478,27.665,215000.0
2013-10-10 15:45:00,32.19,32.2,32.15,32.17,108700.0,27.665,27.6736,27.6306,27.6478,108700.0
2013-10-10 15:50:00,32.17,32.2,32.17,32.19,819400.0,27.6478,27.6736,27.6478,27.665,819400.0
2013-10-10 15:55:00,32.19,32.2,32.16,32.19,411200.0,27.665,27.6736,27.6392,27.665,411200.0
2013-10-11 09:30:00,32.12,32.15,32.09,32.11,180900.0,27.6048,27.6306,27.5791,27.5962,180900.0
2013-10-11 09:35:00,32.11,32.17,32.11,32.17,108200.0,27.5962,27.6478,27.5962,27.6478,108200.0
2013-10-11 09:40:00,32.17,32.22,32.17,32.22,36900.0,27.6478,27.6908,27.6478,27.6908,36900.0
2013-10-11 09:45:00,32.23,32.23,32.2,32.23,79500.0,27.6994,27.6994,27.6736,27.6994,79500.0
2013-10-11 09:50:00,32.22,32.24,32.2,32.23,55700.0,27.6908,27.708,27.6736,27.6994,55700.0
2013-10-11 09:55:00,32.23,32.28,32.22,32.28,92600.0,27.6994,27.7423,27.6908,27.7423,92600.0
2013-10-11 10:00:00,32.28,32.29,32.25,32.27,47600.0,27.7423,27.7509,27.7166,27.7338,47600.0
2013-10-11 10:05:00,32.28,32.29,32.27,32.27,104000.0,27.7423,27.7509,27.7338,27.7338,104000.0
2013-10-11 10:10:00,32.27,32.27,32.25,32.27,85200.0,27.7338,27.7338,27.7166,27.7338,85200.0
2013-10-11 10:15:00,32.27,32.29,32.25,32.26,46200.0,27.7338,27.7509,27.7166,27.7252,46200.0
2013-10-11 10:20:00,32.25,32.25,32.22,32.24,38900.0,27.7166,27.7166,27.6908,27.708,38900.0
2013-10-11 10:25:00,32.24,32.28,32.23,32.27,72500.0,27.708,27.7423,27.6994,27.7338,72500.0
2013-10-11 10:30:00,32.27,32.27,32.24,32.25,49800.0,27.7338,27.7338,27.708,27.7166,49800.0
2013-10-11 10:35:00,32.26,32.26,32.24,32.24,76300.0,27.7252,27.7252,27.708,27.708,76300.0
2013-10-11 10:40:00,32.24,32.25,32.22,32.22,33000.0,27.708,27.7166,27.6908,27.6908,33000.0
2013-10-11 10:45:00,32.23,32.23,32.2,32.2,212100.0,27.6994,27.6994,27.6736,27.6736,212100.0
2013-10-11 10:50:00,32.19,32.2,32.19,32.19,29700.0,27.665,27.6736,27.665,27.665,29700.0
2013-10-11 10:55:00,32.2,32.25,32.2,32.23,180100.0,27.6736,27.7166,27.6736,27.6994,180100.0
2013-10-11 11:00:00,32.23,32.26,32.23,32.25,30000.0,27.6994,27.7252,27.6994,27.7166,30000.0
2013-10-11 11:05:00,32.25,32.26,32.24,32.24,113500.0,27.7166,27.7252,27.708,27.708,113500.0
2013-10-11 11:10:00,32.25,32.26,32.24,32.24,24800.0,27.7166,27.7252,27.708,27.708,24800.0
2013-10-11 11:15:00,32.25,32.27,32.23,32.24,89200.0,27.7166,27.7338,27.6994,27.708,89200.0
2013-10-11 11:20:00,32.25,32.26,32.23,32.25,35000.0,27.7166,27.7252,27.6994,27.7166,35000.0
2013-10-11 11:25:00,32.26,32.28,32.24,32.25,63700.0,27.7252,27.7423,27.708,27.7166,63700.0
2013-10-11 11:30:00,32.25,32.29,32.25,32.29,305100.0,27.7166,27.7509,27.7166,27.7509,305100.0
2013-10-11 11:35:00,32.29,32.32,32.29,32.32,390300.0,27.7509,27.7767,27.7509,27.7767,390300.0
2013-10-11 11:40:00,32.32,32.34,32.3,32.34,283000.0,27.7767,27.7939,27.7595,27.7939,283000.0
2013-10-11 11:45:00,32.33,32.36,32.33,32.35,140400.0,27.7853,27.8111,27.7853,27.8025,140400.0
2013-10-11 11:50:00,32.35,32.37,32.35,32.37,176900.0,27.8025,27.8197,27.8025,27.8197,176900.0
2013-10-11 11:55:00,32.37,32.39,32.37,32.39,70600.0,27.8197,27.8369,27.8197,27.8369,70600.0
2013-10-11 12:00:00,32.38,32.4,32.38,32.39,37900.0,27.8283,27.8455,27.8283,27.8369,37900.0
2013-10-11 12:05:00,32.39,32.42,32.38,32.41,350300.0,27.8369,27.8627,27.8283,27.8541,350300.0
2013-10-11 12:10:00,32.4,32.41,32.39,32.41,218300.0,27.8455,27.8541,27.8369,27.8541,218300.0
2013-10-11 12:15:00,32.4,32.41,32.4,32.41,138900.0,27.8455,27.8541,27.8455,27.8541,138900.0
2013-10-11 12:20:00,32.42,32.43,32.39,32.39,110200.0,27.8627,27.8713,27.8369,27.8369,110200.0
2013-10-11 12:25:00,32.4,32.41,32.39,32.4,47500.0,27.8455,27.8541,27.8369,27.8455,47500.0
2013-10-11 12:30:00,32.39,32.4,32.38,32.38,17700.0,27.8369,27.8455,27.8283,27.8283,17700.0
2013-10-11 12:35:00,32.38,32.4,32.38,32.39,20300.0,27.8283,27.8455,27.8283,27.8369,20300.0
2013-10-11 12:40:00,32.4,32.41,32.39,32.4,35500.0,27.8455,27.8541,27.8369,27.8455,35500.0
2013-10-11 12:45:00,32.4,32.42,32.39,32.4,17800.0,27.8455,27.8627,27.8369,27.8455,17800.0
2013-10-11 12:50:00,32.4,32.41,32.39,32.41,21300.0,27.8455,27.8541,27.8369,27.8541,21300.0
2013-10-11 12:55:00,32.4,32.41,32.4,32.41,18900.0,27.8455,27.8541,27.8455,27.8541,18900.0
2013-10-11 13:00:00,32.41,32.41,32.4,32.41,27400.0,27.8541,27.8541,27.8455,27.8541,27400.0
2013-10-11 13:05:00,32.41,32.44,32.41,32.44,15600.0,27.8541,27.8799,27.8541,27.8799,15600.0
2013-10-11 13:10:00,32.43,32.44,32.42,32.42,32800.0,27.8713,27.8799,27.8627,27.8627,32800.0
2013-10-11 13:15:00,32.42,32.42,32.38,32.38,55800.0,27.8627,27.8627,27.8283,27.8283,55800.0
2013-10-11 13:20:00,32.39,32.4,32.38,32.4,34300.0,27.8369,27.8455,27.8283,27.8455,34300.0
2013-10-11 13:25:00,32.4,32.41,32.39,32.4,38500.0,27.8455,27.8541,27.8369,27.8455,38500.0
2013-10-11 13:30:00,32.4,32.41,32.4,32.4,24400.0,27.8455,27.8541,27.8455,27.8455,24400.0
2013-10-11 13:35:00,32.41,32.42,32.4,32.42,20900.0,27.8541,27.8627,27.8455,27.8627,20900.0
2013-10-11 13:40:00,32.41,32.42,32.39,32.4,43400.0,27.8541,27.8627,27.8369,27.8455,43400.0
2013-10-11 13:45:00,32.4,32.43,32.4,32.41,31600.0,27.8455,27.8713,27.8455,27.8541,31600.0
2013-10-11 13:50:00,32.4,32.41,32.39,32.41,120300.0,27.8455,27.8541,27.8369,27.8541,120300.0
2013-10-11 13:55:00,32.41,32.41,32.4,32.41,123300.0,27.8541,27.8541,27.8455,27.8541,123300.0
2013-10-11 14:00:00,32.42,32.45,32.41,32.44,173400.0,27.8627,27.8884,27.8541,27.8799,173400.0
2013-10-11 14:05:00,32.44,32.45,32.43,32.44,47200.0,27.8799,27.8884,27.8713,27.8799,47200.0
2013-10-11 14:10:00,32.44,32.44,32.43,32.44,27000.0,27.8799,27.8799,27.8713,27.8799,27000.0
2013-10-11 14:15:00,32.44,32.44,32.42,32.44,53100.0,27.8799,27.8799,27.8627,27.8799,53100.0
2013-10-11 14:20:00,32.44,32.44,32.42,32.43,29200.0,27.8799,27.8799,27.8627,27.8713,29200.0
2013-10-11 14:25:00,32.44,32.44,32.43,32.43,37800.0,27.8799,27.8799,27.8713,27.8713,37800.0
2013-10-11 14:30:00,32.44,32.44,32.42,32.43,37000.0,27.8799,27.8799,27.8627,27.8713,37000.0
2013-10-11 14:35:00,32.43,32.43,32.41,32.41,27700.0,27.8713,27.8713,27.8541,27.8541,27700.0
2013-10-11 14:40:00,32.41,32.42,32.39,32.41,87700.0,27.8541,27.8627,27.8369,27.8541,87700.0
2013-10-11 14:45:00,32.41,32.42,32.41,32.42,29800.0,27.8541,27.8627,27.8541,27.8627,29800.0
2013-10-11 14:50:00,32.41,32.41,32.4,32.41,20500.0,27.8541,27.8541,27.8455,27.8541,20500.0
2013-10-11 14:55:00,32.41,32.42,32.4,32.41,43300.0,27.8541,27.8627,27.8455,27.8541,43300.0
2013-10-11 15:00:00,32.41,32.42,32.38,32.39,64600.0,27.8541,27.8627,27.8283,27.8369,64600.0
2013-10-11 15:05:00,32.39,32.4,32.38,32.4,42900.0,27.8369,27.8455,27.8283,27.8455,42900.0
2013-10-11 15:10:00,32.4,32.41,32.37,32.37,89500.0,27.8455,27.8541,27.8197,27.8197,89500.0
2013-10-11 15:15:00,32.37,32.38,32.36,32.38,77200.0,27.8197,27.8283,27.8111,27.8283,77200.0
2013-10-11 15:20:00,32.38,32.39,32.36,32.39,46800.0,27.8283,27.8369,27.8111,27.8369,46800.0
2013-10-11 15:25:00,32.39,32.41,32.38,32.41,50000.0,27.8369,27.8541,27.8283,27.8541,50000.0
2013-10-11 15:30:00,32.41,32.43,32.4,32.4,103400.0,27.8541,27.8713,27.8455,27.8455,103400.0
2013-10-11 15:35:00,32.4,32.41,32.38,32.39,69500.0,27.8455,27.8541,27.8283,27.8369,69500.0
2013-10-11 15:40:00,32.38,32.4,32.38,32.4,108500.0,27.8283,27.8455,27.8283,27.8455,108500.0
2013-10-11 15:45:00,32.39,32.4,32.36,32.36,166400.0,27.8369,27.8455,27.8111,27.8111,166400.0
2013-10-11 15:50:00,32.37,32.41,32.37,32.41,216700.0,27.8197,27.8541,27.8197,27.8541,216700.0
2013-10-11 15:55:00,32.41,32.44,32.4,32.44,553900.0,27.8541,27.8799,27.8455,27.8799,553900.0
2013-10-14 09:30:00,32.26,32.28,32.21,32.28,259500.0,27.7252,27.7423,27.6822,27.7423,259500.0
2013-10-14 09:35:00,32.29,32.35,32.29,32.31,194700.0,27.7509,27.8025,27.7509,27.7681,194700.0
2013-10-14 09:40:00,32.31,32.33,32.28,32.29,711600.0,27.7681,27.7853,27.7423,27.7509,711600.0
2013-10-14 09:45:00,32.29,32.32,32.29,32.31,130200.0,27.7509,27.7767,27.7509,27.7681,130200.0
2013-10-14 09:50:00,32.31,32.35,32.31,32.33,197500.0,27.7681,27.8025,27.7681,27.7853,197500.0
2013-10-14 09:55:00,32.34,32.39,32.34,32.38,199700.0,27.7939,27.8369,27.7939,27.8283,199700.0
2013-10-14 10:00:00,32.38,32.4,32.36,32.36,111100.0,27.8283,27.8455,27.8111,27.8111,111100.0
2013-10-14 10:05:00,32.37,32.38,32.34,32.36,62700.0,27.8197,27.8283,27.7939,27.8111,62700.0
2013-10-14 10:10:00,32.35,32.38,32.33,32.37,75700.0,27.8025,27.8283,27.7853,27.8197,75700.0
2013-10-14 10:15:00,32.37,32.38,32.36,32.36,58000.0,27.8197,27.8283,27.8111,27.8111,58000.0
2013-10-14 10:20:00,32.36,32.38,32.36,32.38,65400.0,27.8111,27.8283,27.8111,27.8283,65400.0
2013-10-14 10:25:00,32.37,32.4,32.36,32.4,81500.0,27.8197,27.8455,27.8111,27.8455,81500.0
2013-10-14 10:30:00,32.39,32.4,32.38,32.4,35100.0,27.8369,27.8455,27.8283,27.8455,35100.0
2013-10-14 10:35:00,32.4,32.42,32.4,32.4,146700.0,27.8455,27.8627,27.8455,27.8455,146700.0
2013-10-14 10:40:00,32.4,32.41,32.36,32.37,74400.0,27.8455,27.8541,27.8111,27.8197,74400.0
2013-10-14 10:45:00,32.36,32.39,32.36,32.37,88200.0,27.8111,27.8369,27.8111,27.8197,88200.0
2013-10-14 10:50:00,32.37,32.38,32.34,32.34,98100.0,27.8197,27.8283,27.7939,27.7939,98100.0
2013-10-14 10:55:00,32.33,32.36,32.33,32.34,90600.0,27.7853,27.8111,27.7853,27.7939,90600.0
2013-10-14 11:00:00,32.34,32.36,32.33,32.33,84000.0,27.7939,27.8111,27.7853,27.7853,84000.0
2013-10-14 11:05:00,32.33,32.36,32.33,32.35,118000.0,27.7853,27.8111,27.7853,27.8025,118000.0
2013-10-14 11:10:00,32.35,32.38,32.35,32.38,48400.0,27.8025,27.8283,27.8025,27.8283,48400.0
2013-10-14 11:15:00,32.38,32.38,32.35,32.37,62700.0,27.8283,27.8283,27.8025,27.8197,62700.0
2013-10-14 11:20:00,32.37,32.37,32.35,32.37,42200.0,27.8197,27.8197,27.8025,27.8197,42200.0
2013-10-14 11:25:00,32.37,32.38,32.37,32.37,29700.0,27.8197,27.8283,27.8197,27.8197,29700.0
2013-10-14 11:30:00,32.37,32.4,32.37,32.38,63600.0,27.8197,27.8455,27.8197,27.8283,63600.0
2013-10-14 11:35:00,32.39,32.42,32.38,32.41,23000.0,27.8369,27.8627,27.8283,27.8541,23000.0
2013-10-14 11:40:00,32.42,32.43,32.41,32.42,64900.0,27.8627,27.8713,27.8541,27.8627,64900.0
2013-10-14 11:45:00,32.42,32.44,32.41,32.44,14700.0,27.8627,27.8799,27.8541,27.8799,14700.0
2013-10-14 11:50:00,32.44,32.46,32.43,32.45,73200.0,27.8799,27.897,27.8713,27.8884,73200.0
2013-10-14 11:55:00,32.45,32.48,32.44,32.48,48600.0,27.8884,27.9142,27.8799,27.9142,48600.0
2013-10-14 12:00:00,32.47,32.48,32.46,32.48,35200.0,27.9056,27.9142,27.897,27.9142,35200.0
2013-10-14 12:05:00,32.47,32.47,32.45,32.45,26400.0,27.9056,27.9056,27.8884,27.8884,26400.0
2013-10-14 12:10:00,32.45,32.46,32.45,32.45,43300.0,27.8884,27.897,27.8884,27.8884,43300.0
2013-10-14 12:15:00,32.46,32.46,32.44,32.45,33000.0,27.897,27.897,27.8799,27.8884,33000.0
2013-10-14 12:20:00,32.45,32.46,32.44,32.44,64100.0,27.8884,27.897,27.8799,27.8799,64100.0
2013-10-14 12:25:00,32.44,32.45,32.43,32.45,54100.0,27.8799,27.8884,27.8713,27.8884,54100.0
2013-10-14 12:30:00,32.45,32.47,32.45,32.46,93300.0,27.8884,27.9056,27.8884,27.897,93300.0
2013-10-14 12:35:00,32.46,32.48,32.46,32.48,57400.0,27.897,27.9142,27.897,27.9142,57400.0
2013-10-14 12:40:00,32.48,32.48,32.46,32.48,50400.0,27.9142,27.9142,27.897,27.9142,50400.0
2013-10-14 12:45:00,32.47,32.48,32.47,32.48,50500.0,27.9056,27.9142,27.9056,27.9142,50500.0
2013-10-14 12:50:00,32.48,32.5,32.48,32.48,98000.0,27.9142,27.9314,27.9142,27.9142,98000.0
2013-10-14 12:55:00,32.49,32.5,32.48,32.5,21700.0,27.9228,27.9314,27.9142,27.9314,21700.0
2013-10-14 13:00:00,32.5,32.5,32.49,32.5,66800.0,27.9314,27.9314,27.9228,27.9314,66800.0
2013-10-14 13:05:00,32.51,32.52,32.51,32.52,15200.0,27.94,27.9486,27.94,27.9486,15200.0
2013-10-14 13:10:00,32.51,32.55,32.51,32.54,87300.0,27.94,27.9744,27.94,27.9658,87300.0
2013-10-14 13:15:00,32.53,32.54,32.52,32.52,84200.0,27.9572,27.9658,27.9486,27.9486,84200.0
2013-10-14 13:20:00,32.53,32.53,32.52,32.53,19600.0,27.9572,27.9572,27.9486,27.9572,19600.0
2013-10-14 13:25:00,32.52,32.53,32.52,32.52,53700.0,27.9486,27.9572,27.9486,27.9486,53700.0
2013-10-14 13:30:00,32.52,32.53,32.51,32.53,36000.0,27.9486,27.9572,27.94,27.9572,36000.0
2013-10-14 13:35:00,32.52,32.53,32.52,32.53,7100.0,27.9486,27.9572,27.9486,27.9572,7100.0
2013-10-14 13:40:00,32.53,32.54,32.52,32.54,55000.0,27.9572,27.9658,27.9486,27.9658,55000.0
2013-10-14 13:45:00,32.54,32.55,32.52,32.53,77100.0,27.9658,27.9744,27.9486,27.9572,77100.0
2013-10-14 13:50:00,32.53,32.53,32.52,32.52,21000.0,27.9572,27.9572,27.9486,27.9486,21000.0
2013-10-14 13:55:00,32.52,32.54,32.52,32.54,37400.0,27.9486,27.9658,27.9486,27.9658,37400.0
2013-10-14 14:00:00,32.54,32.58,32.53,32.58,83300.0,27.9658,28.0002,27.9572,28.0002,83300.0
2013-10-14 14:05:00,32.57,32.58,32.56,32.57,82100.0,27.9916,28.0002,27.983,27.9916,82100.0
2013-10-14 14:10:00,32.56,32.57,32.54,32.54,30200.0,27.983,27.9916,27.9658,27.9658,30200.0
2013-10-14 14:15:00,32.55,32.57,32.55,32.57,45000.0,27.9744,27.9916,27.9744,27.9916,45000.0
2013-10-14 14:20:00,32.57,32.59,32.56,32.57,62900.0,27.9916,28.0088,27.983,27.9916,62900.0
2013-10-14 14:25:00,32.57,32.58,32.56,32.57,20400.0,27.9916,28.0002,27.983,27.9916,20400.0
2013-10-14 14:30:00,32.57,32.59,32.56,32.58,122100.0,27.9916,28.0088,27.983,28.0002,122100.0
2013-10-14 14:35:00,32.58,32.59,32.57,32.58,52700.0,28.0002,28.0088,27.9916,28.0002,52700.0
2013-10-14 14:40:00,32.58,32.58,32.51,32.52,111900.0,28.0002,28.0002,27.94,27.9486,111900.0
2013-10-14 14:45:00,32.52,32.57,32.52,32.55,80500.0,27.9486,27.9916,27.9486,27.9744,80500.0
2013-10-14 14:50:00,32.55,32.56,32.53,32.53,77100.0,27.9744,27.983,27.9572,27.9572,77100.0
2013-10-14 14:55:00,32.53,32.55,32.52,32.54,122500.0,27.9572,27.9744,27.9486,27.9658,122500.0
2013-10-14 15:00:00,32.53,32.55,32.52,32.54,67500.0,27.9572,27.9744,27.9486,27.9658,67500.0
2013-10-14 15:05:00,32.54,32.59,32.54,32.59,98400.0,27.9658,28.0088,27.9658,28.0088,98400.0
2013-10-14 15:10:00,32.59,32.59,32.57,32.59,84400.0,28.0088,28.0088,27.9916,28.0088,84400.0
2013-10-14 15:15:00,32.58,32.58,32.55,32.55,42200.0,28.0002,28.0002,27.9744,27.9744,42200.0
2013-10-14 15:20:00,32.56,32.56,32.54,32.54,127000.0,27.983,27.983,27.9658,27.9658,127000.0
2013-10-14 15:25:00,32.54,32.57,32.54,32.56,79100.0,27.9658,27.9916,27.9658,27.983,79100.0
2013-10-14 15:30:00,32.57,32.58,32.56,32.56,90200.0,27.9916,28.0002,27.983,27.983,90200.0
2013-10-14 15:35:00,32.56,32.57,32.53,32.54,175400.0,27.983,27.9916,27.9572,27.9658,175400.0
2013-10-14 15:40:00,32.54,32.56,32.53,32.55,72300.0,27.9658,27.983,27.9572,27.9744,72300.0
2013-10-14 15:45:00,32.55,32.55,32.51,32.52,132300.0,27.9744,27.9744,27.94,27.9486,132300.0
2013-10-14 15:50:00,32.52,32.53,32.51,32.52,130400.0,27.9486,27.9572,27.94,27.9486,130400.0
2013-10-14 15:55:00,32.53,32.58,32.52,32.57,280500.0,27.9572,28.0002,27.9486,27.9916,280500.0
2013-10-15 09:30:00,32.48,32.57,32.47,32.48,244000.0,27.9142,27.9916,27.9056,27.9142,244000.0
2013-10-15 09:35:00,32.48,32.53,32.48,32.49,98000.0,27.9142,27.9572,27.9142,27.9228,98000.0
2013-10-15 09:40:00,32.49,32.5,32.45,32.47,94400.0,27.9228,27.9314,27.8884,27.9056,94400.0
2013-10-15 09:45:00,32.47,32.52,32.47,32.51,104900.0,27.9056,27.9486,27.9056,27.94,104900.0
2013-10-15 09:50:00,32.51,32.54,32.51,32.51,92000.0,27.94,27.9658,27.94,27.94,92000.0
2013-10-15 09:55:00,32.51,32.55,32.51,32.54,117100.0,27.94,27.9744,27.94,27.9658,117100.0
2013-10-15 10:00:00,32.55,32.57,32.52,32.54,556600.0,27.9744,27.9916,27.9486,27.9658,556600.0
2013-10-15 10:05:00,32.53,32.58,32.53,32.57,71000.0,27.9572,28.0002,27.9572,27.9916,71000.0
2013-10-15 10:10:00,32.58,32.59,32.57,32.57,64200.0,28.0002,28.0088,27.9916,27.9916,64200.0
2013-10-15 10:15:00,32.57,32.59,32.56,32.56,52600.0,27.9916,28.0088,27.983,27.983,52600.0
2013-10-15 10:20:00,32.56,32.59,32.56,32.58,119600.0,27.983,28.0088,27.983,28.0002,119600.0
2013-10-15 10:25:00,32.58,32.6,32.57,32.59,46300.0,28.0002,28.0174,27.9916,28.0088,46300.0
2013-10-15 10:30:00,32.59,32.61,32.57,32.57,74400.0,28.0088,28.026,27.9916,27.9916,74400.0
2013-10-15 10:35:00,32.58,32.58,32.56,32.56,39800.0,28.0002,28.0002,27.983,27.983,39800.0
2013-10-15 10:40:00,32.57,32.58,32.51,32.54,120500.0,27.9916,28.0002,27.94,27.9658,120500.0
2013-10-15 10:45:00,32.54,32.54,32.51,32.54,39700.0,27.9658,27.9658,27.94,27.9658,39700.0
2013-10-15 10:50:00,32.54,32.54,32.5,32.52,37500.0,27.9658,27.9658,27.9314,27.9486,37500.0
2013-10-15 10:55:00,32.52,32.52,32.48,32.51,62100.0,27.9486,27.9486,27.9142,27.94,62100.0
2013-10-15 11:00:00,32.51,32.54,32.48,32.51,90600.0,27.94,27.9658,27.9142,27.94,90600.0
2013-10-15 11:05:00,32.51,32.54,32.49,32.49,88000.0,27.94,27.9658,27.9228,27.9228,88000.0
2013-10-15 11:10:00,32.5,32.58,32.48,32.55,262700.0,27.9314,28.0002,27.9142,27.9744,262700.0
2013-10-15 11:15:00,32.54,32.58,32.54,32.58,53400.0,27.9658,28.0002,27.9658,28.0002,53400.0
2013-10-15 11:20:00,32.57,32.63,32.57,32.62,456000.0,27.9916,28.0431,27.9916,28.0346,456000.0
2013-10-15 11:25:00,32.62,32.64,32.61,32.61,86200.0,28.0346,28.0517,28.026,28.026,86200.0
2013-10-15 11:30:00,32.61,32.63,32.6,32.6,31100.0,28.026,28.0431,28.0174,28.0174,31100.0
2013-10-15 11:35:00,32.6,32.61,32.56,32.57,58100.0,28.0174,28.026,27.983,27.9916,58100.0
2013-10-15 11:40:00,32.57,32.59,32.56,32.57,61100.0,27.9916,28.0088,27.983,27.9916,61100.0
2013-10-15 11:45:00,32.57,32.58,32.53,32.54,103200.0,27.9916,28.0002,27.9572,27.9658,103200.0
2013-10-15 11:50:00,32.55,32.59,32.55,32.58,52600.0,27.9744,28.0088,27.9744,28.0002,52600.0
2013-10-15 11:55:00,32.58,32.59,32.55,32.55,63900.0,28.0002,28.0088,27.9744,27.9744,63900.0
2013-10-15 12:00:00,32.56,32.56,32.52,32.53,42600.0,27.983,27.983,27.9486,27.9572,42600.0
2013-10-15 12:05:00,32.53,32.56,32.52,32.55,59000.0,27.9572,27.983,27.9486,27.9744,59000.0
2013-10-15 12:10:00,32.55,32.56,32.52,32.52,25400.0,27.9744,27.983,27.9486,27.9486,25400.0
2013-10-15 12:15:00,32.52,32.52,32.49,32.5,58800.0,27.9486,27.9486,27.9228,27.9314,58800.0
2013-10-15 12:20:00,32.5,32.54,32.5,32.54,32200.0,27.9314,27.9658,27.9314,27.9658,32200.0
2013-10-15 12:25:00,32.53,32.55,32.52,32.52,28900.0,27.9572,27.9744,27.9486,27.9486,28900.0
2013-10-15 12:30:00,32.52,32.56,32.51,32.55,27300.0,27.9486,27.983,27.94,27.9744,27300.0
2013-10-15 12:35:00,32.55,32.55,32.53,32.53,44700.0,27.9744,27.9744,27.9572,27.9572,44700.0
2013-10-15 12:40:00,32.53,32.55,32.52,32.55,43400.0,27.9572,27.9744,27.9486,27.9744,43400.0
2013-10-15 12:45:00,32.55,32.56,32.54,32.55,26500.0,27.9744,27.983,27.9658,27.9744,26500.0
2013-10-15 12:50:00,32.55,32.55,32.53,32.53,41800.0,27.9744,27.9744,27.9572,27.9572,41800.0
2013-10-15 12:55:00,32.53,32.54,32.51,32.53,28600.0,27.9572,27.9658,27.94,27.9572,28600.0
2013-10-15 13:00:00,32.54,32.54,32.51,32.51,78700.0,27.9658,27.9658,27.94,27.94,78700.0
2013-10-15 13:05:00,32.51,32.54,32.5,32.53,27300.0,27.94,27.9658,27.9314,27.9572,27300.0
2013-10-15 13:10:00,32.53,32.55,32.5,32.55,38500.0,27.9572,27.9744,27.9314,27.9744,38500.0
2013-10-15 13:15:00,32.55,32.55,32.52,32.53,41800.0,27.9744,27.9744,27.9486,27.9572,41800.0
2013-10-15 13:20:00,32.53,32.54,32.52,32.52,28300.0,27.9572,27.9658,27.9486,27.9486,28300.0
2013-10-15 13:25:00,32.52,32.53,32.49,32.49,42800.0,27.9486,27.9572,27.9228,27.9228,42800.0
2013-10-15 13:30:00,32.48,32.51,32.48,32.5,26700.0,27.9142,27.94,27.9142,27.9314,26700.0
2013-10-15 13:35:00,32.5,32.51,32.48,32.49,35400.0,27.9314,27.94,27.9142,27.9228,35400.0
2013-10-15 13:40:00,32.49,32.51,32.49,32.5,20300.0,27.9228,27.94,27.9228,27.9314,20300.0
2013-10-15 13:45:00,32.51,32.54,32.5,32.52,28800.0,27.94,27.9658,27.9314,27.9486,28800.0
2013-10-15 13:50:00,32.52,32.54,32.51,32.52,24200.0,27.9486,27.9658,27.94,27.9486,24200.0
2013-10-15 13:55:00,32.52,32.53,32.51,32.52,19900.0,27.9486,27.9572,27.94,27.9486,19900.0
2013-10-15 14:00:00,32.53,32.55,32.52,32.52,34000.0,27.9572,27.9744,27.9486,27.9486,34000.0
2013-10-15 14:05:00,32.52,32.53,32.51,32.52,50600.0,27.9486,27.9572,27.94,27.9486,50600.0
2013-10-15 14:10:00,32.51,32.52,32.49,32.5,40200.0,27.94,27.9486,27.9228,27.9314,40200.0
2013-10-15 14:15:00,32.49,32.52,32.49,32.5,30700.0,27.9228,27.9486,27.9228,27.9314,30700.0
2013-10-15 14:20:00,32.51,32.51,32.45,32.45,148600.0,27.94,27.94,27.8884,27.8884,148600.0
2013-10-15 14:25:00,32.45,32.48,32.43,32.44,101300.0,27.8884,27.9142,27.8713,27.8799,101300.0
2013-10-15 14:30:00,32.43,32.45,32.41,32.43,80600.0,27.8713,27.8884,27.8541,27.8713,80600.0
2013-10-15 14:35:00,32.43,32.43,32.36,32.41,94400.0,27.8713,27.8713,27.8111,27.8541,94400.0
2013-10-15 14:40:00,32.4,32.42,32.37,32.41,103400.0,27.8455,27.8627,27.8197,27.8541,103400.0
2013-10-15 14:45:00,32.41,32.41,32.35,32.4,150900.0,27.8541,27.8541,27.8025,27.8455,150900.0
2013-10-15 14:50:00,32.39,32.44,32.39,32.41,111100.0,27.8369,27.8799,27.8369,27.8541,111100.0
2013-10-15 14:55:00,32.4,32.43,32.39,32.41,107100.0,27.8455,27.8713,27.8369,27.8541,107100.0
2013-10-15 15:00:00,32.42,32.44,32.4,32.4,252100.0,27.8627,27.8799,27.8455,27.8455,252100.0
2013-10-15 15:05:00,32.4,32.48,32.39,32.48,184400.0,27.8455,27.9142,27.8369,27.9142,184400.0
2013-10-15 15:10:00,32.47,32.5,32.47,32.47,101400.0,27.9056,27.9314,27.9056,27.9056,101400.0
2013-10-15 15:15:00,32.47,32.48,32.45,32.47,76600.0,27.9056,27.9142,27.8884,27.9056,76600.0
2013-10-15 15:20:00,32.47,32.48,32.45,32.46,60000.0,27.9056,27.9142,27.8884,27.897,60000.0
2013-10-15 15:25:00,32.46,32.47,32.45,32.46,49500.0,27.897,27.9056,27.8884,27.897,49500.0
2013-10-15 15:30:00,32.46,32.46,32.41,32.42,84300.0,27.897,27.897,27.8541,27.8627,84300.0
2013-10-15 15:35:00,32.41,32.44,32.4,32.41,110600.0,27.8541,27.8799,27.8455,27.8541,110600.0
2013-10-15 15:40:00,32.41,32.42,32.37,32.38,96400.0,27.8541,27.8627,27.8197,27.8283,96400.0
2013-10-15 15:45:00,32.38,32.4,32.38,32.38,102300.0,27.8283,27.8455,27.8283,27.8283,102300.0
2013-10-15 15:50:00,32.38,32.4,32.36,32.39,210100.0,27.8283,27.8455,27.8111,27.8369,210100.0
2013-10-15 15:55:00,32.39,32.41,32.36,32.36,332000.0,27.8369,27.8541,27.8111,27.8111,332000.0
2013-10-16 09:30:00,32.5,32.57,32.48,32.56,111700.0,27.9314,27.9916,27.9142,27.983,111700.0
2013-10-16 09:35:00,32.57,32.58,32.52,32.53,108600.0,27.9916,28.0002,27.9486,27.9572,108600.0
2013-10-16 09:40:00,32.53,32.53,32.5,32.51,106000.0,27.9572,27.9572,27.9314,27.94,106000.0
2013-10-16 09:45:00,32.52,32.54,32.51,32.54,131200.0,27.9486,27.9658,27.94,27.9658,131200.0
2013-10-16 09:50:00,32.54,32.6,32.53,32.59,115900.0,27.9658,28.0174,27.9572,28.0088,115900.0
2013-10-16 09:55:00,32.6,32.65,32.59,32.61,149800.0,28.0174,28.0603,28.0088,28.026,149800.0
2013-10-16 10:00:00,32.61,32.66,32.61,32.62,129400.0,28.026,28.0689,28.026,28.0346,129400.0
2013-10-16 10:05:00,32.62,32.62,32.58,32.61,354100.0,28.0346,28.0346,28.0002,28.026,354100.0
2013-10-16 10:10:00,32.62,32.64,32.6,32.63,142700.0,28.0346,28.0517,28.0174,28.0431,142700.0
2013-10-16 10:15:00,32.64,32.65,32.62,32.64,104600.0,28.0517,28.0603,28.0346,28.0517,104600.0
2013-10-16 10:20:00,32.64,32.66,32.64,32.65,87800.0,28.0517,28.0689,28.0517,28.0603,87800.0
2013-10-16 10:25:00,32.65,32.65,32.63,32.64,68600.0,28.0603,28.0603,28.0431,28.0517,68600.0
2013-10-16 10:30:00,32.64,32.66,32.63,32.65,58400.0,28.0517,28.0689,28.0431,28.0603,58400.0
2013-10-16 10:35:00,32.66,32.66,32.62,32.62,42700.0,28.0689,28.0689,28.0346,28.0346,42700.0
2013-10-16 10:40:00,32.63,32.63,32.61,32.62,60500.0,28.0431,28.0431,28.026,28.0346,60500.0
2013-10-16 10:45:00,32.62,32.66,32.62,32.65,74700.0,28.0346,28.0689,28.0346,28.0603,74700.0
2013-10-16 10:50:00,32.65,32.65,32.63,32.64,72300.0,28.0603,28.0603,28.0431,28.0517,72300.0
2013-10-16 10:55:00,32.64,32.69,32.64,32.69,48500.0,28.0517,28.0947,28.0517,28.0947,48500.0
2013-10-16 11:00:00,32.68,32.69,32.67,32.69,61000.0,28.0861,28.0947,28.0775,28.0947,61000.0
2013-10-16 11:05:00,32.69,32.7,32.67,32.68,58000.0,28.0947,28.1033,28.0775,28.0861,58000.0
2013-10-16 11:10:00,32.68,32.7,32.68,32.7,79400.0,28.0861,28.1033,28.0861,28.1033,79400.0
2013-10-16 11:15:00,32.7,32.7,32.67,32.67,124100.0,28.1033,28.1033,28.0775,28.0775,124100.0
2013-10-16 11:20:00,32.67,32.69,32.66,32.67,98100.0,28.0775,28.0947,28.0689,28.0775,98100.0
2013-10-16 11:25:00,32.67,32.68,32.64,32.66,105200.0,28.0775,28.0861,28.0517,28.0689,105200.0
2013-10-16 11:30:00,32.66,32.68,32.65,32.66,88000.0,28.0689,28.0861,28.0603,28.0689,88000.0
2013-10-16 11:35:00,32.66,32.69,32.66,32.69,25400.0,28.0689,28.0947,28.0689,28.0947,25400.0
2013-10-16 11:40:00,32.68,32.69,32.67,32.69,22900.0,28.0861,28.0947,28.0775,28.0947,22900.0
2013-10-16 11:45:00,32.69,32.7,32.67,32.68,200100.0,28.0947,28.1033,28.0775,28.0861,200100.0
2013-10-16 11:50:00,32.67,32.68,32.66,32.68,128900.0,28.0775,28.0861,28.0689,28.0861,128900.0
2013-10-16 11:55:00,32.68,32.69,32.67,32.69,41000.0,28.0861,28.0947,28.0775,28.0947,41000.0
2013-10-16 12:00:00,32.69,32.7,32.68,32.69,87100.0,28.0947,28.1033,28.0861,28.0947,87100.0
2013-10-16 12:05:00,32.69,32.71,32.68,32.7,118100.0,28.0947,28.1119,28.0861,28.1033,118100.0
2013-10-16 12:10:00,32.7,32.71,32.69,32.7,53100.0,28.1033,28.1119,28.0947,28.1033,53100.0
2013-10-16 12:15:00,32.69,32.72,32.69,32.71,68100.0,28.0947,28.1205,28.0947,28.1119,68100.0
2013-10-16 12:20:00,32.7,32.7,32.68,32.7,255900.0,28.1033,28.1033,28.0861,28.1033,255900.0
2013-10-16 12:25:00,32.69,32.72,32.69,32.7,1453400.0,28.0947,28.1205,28.0947,28.1033,1453400.0
2013-10-16 12:30:00,32.69,32.69,32.67,32.68,151300.0,28.0947,28.0947,28.0775,28.0861,151300.0
2013-10-16 12:35:00,32.69,32.7,32.68,32.7,17700.0,28.0947,28.1033,28.0861,28.1033,17700.0
2013-10-16 12:40:00,32.7,32.71,32.69,32.71,229500.0,28.1033,28.1119,28.0947,28.1119,229500.0
2013-10-16 12:45:00,32.71,32.71,32.68,32.68,86100.0,28.1119,28.1119,28.0861,28.0861,86100.0
2013-10-16 12:50:00,32.69,32.69,32.68,32.69,12100.0,28.0947,28.0947,28.0861,28.0947,12100.0
2013-10-16 12:55:00,32.69,32.69,32.67,32.68,55300.0,28.0947,28.0947,28.0775,28.0861,55300.0
2013-10-16 13:00:00,32.68,32.69,32.67,32.67,26000.0,28.0861,28.0947,28.0775,28.0775,26000.0
2013-10-16 13:05:00,32.68,32.68,32.65,32.66,32700.0,28.0861,28.0861,28.0603,28.0689,32700.0
2013-10-16 13:10:00,32.66,32.66,32.64,32.65,47400.0,28.0689,28.0689,28.0517,28.0603,47400.0
2013-10-16 13:15:00,32.65,32.67,32.65,32.67,151900.0,28.0603,28.0775,28.0603,28.0775,151900.0
2013-10-16 13:20:00,32.67,32.67,32.65,32.65,53200.0,28.0775,28.0775,28.0603,28.0603,53200.0
2013-10-16 13:25:00,32.65,32.67,32.65,32.67,51600.0,28.0603,28.0775,28.0603,28.0775,51600.0
2013-10-16 13:30:00,32.68,32.68,32.67,32.68,23700.0,28.0861,28.0861,28.0775,28.0861,23700.0
2013-10-16 13:35:00,32.68,32.68,32.67,32.68,61100.0,28.0861,28.0861,28.0775,28.0861,61100.0
2013-10-16 13:40:00,32.69,32.7,32.68,32.68,33000.0,28.0947,28.1033,28.0861,28.0861,33000.0
2013-10-16 13:45:00,32.68,32.68,32.67,32.67,25700.0,28.0861,28.0861,28.0775,28.0775,25700.0
2013-10-16 13:50:00,32.66,32.68,32.66,32.67,6300.0,28.0689,28.0861,28.0689,28.0775,6300.0
2013-10-16 13:55:00,32.66,32.66,32.65,32.65,26100.0,28.0689,28.0689,28.0603,28.0603,26100.0
2013-10-16 14:00:00,32.65,32.66,32.65,32.65,70900.0,28.0603,28.0689,28.0603,28.0603,70900.0
2013-10-16 14:05:00,32.65,32.66,32.65,32.66,5300.0,28.0603,28.0689,28.0603,28.0689,5300.0
2013-10-16 14:10:00,32.66,32.67,32.65,32.66,78000.0,28.0689,28.0775,28.0603,28.0689,78000.0
2013-10-16 14:15:00,32.66,32.66,32.64,32.66,28300.0,28.0689,28.0689,28.0517,28.0689,28300.0
2013-10-16 14:20:00,32.66,32.66,32.64,32.65,22400.0,28.0689,28.0689,28.0517,28.0603,22400.0
2013-10-16 14:25:00,32.65,32.66,32.62,32.63,25400.0,28.0603,28.0689,28.0346,28.0431,25400.0
2013-10-16 14:30:00,32.63,32.64,32.62,32.63,11000.0,28.0431,28.0517,28.0346,28.0431,11000.0
2013-10-16 14:35:00,32.63,32.63,32.61,32.61,20500.0,28.0431,28.0431,28.026,28.026,20500.0
2013-10-16 14:40:00,32.61,32.63,32.6,32.62,141000.0,28.026,28.0431,28.0174,28.0346,141000.0
2013-10-16 14:45:00,32.62,32.66,32.62,32.65,107900.0,28.0346,28.0689,28.0346,28.0603,107900.0
2013-10-16 14:50:00,32.66,32.66,32.64,32.64,11300.0,28.0689,28.0689,28.0517,28.0517,11300.0
2013-10-16 14:55:00,32.64,32.64,32.63,32.63,34100.0,28.0517,28.0517,28.0431,28.0431,34100.0
2013-10-16 15:00:00,32.64,32.64,32.61,32.63,30100.0,28.0517,28.0517,28.026,28.0431,30100.0
2013-10-16 15:05:00,32.62,32.63,32.62,32.62,47500.0,28.0346,28.0431,28.0346,28.0346,47500.0
2013-10-16 15:10:00,32.63,32.64,32.63,32.64,20700.0,28.0431,28.0517,28.0431,28.0517,20700.0
2013-10-16 15:15:00,32.64,32.66,32.64,32.66,65200.0,28.0517,28.0689,28.0517,28.0689,65200.0
2013-10-16 15:20:00,32.66,32.66,32.64,32.65,34200.0,28.0689,28.0689,28.0517,28.0603,34200.0
2013-10-16 15:25:00,32.65,32.65,32.63,32.63,39500.0,28.0603,28.0603,28.0431,28.0431,39500.0
2013-10-16 15:30:00,32.64,32.64,32.61,32.62,172800.0,28.0517,28.0517,28.026,28.0346,172800.0
2013-10-16 15:35:00,32.62,32.64,32.61,32.63,285700.0,28.0346,28.0517,28.026,28.0431,285700.0
2013-10-16 15:40:00,32.63,32.63,32.62,32.63,73000.0,28.0431,28.0431,28.0346,28.0431,73000.0
2013-10-16 15:45:00,32.63,32.66,32.62,32.66,132100.0,28.0431,28.0689,28.0346,28.0689,132100.0
2013-10-16 15:50:00,32.66,32.67,32.65,32.67,106500.0,28.0689,28.0775,28.0603,28.0775,106500.0
2013-10-16 15:55:00,32.67,32.69,32.66,32.67,320700.0,28.0775,28.0947,28.0689,28.0775,320700.0
2013-10-17 09:30:00,32.44,32.46,32.39,32.42,81700.0,27.8799,27.897,27.8369,27.8627,81700.0
2013-10-17 09:35:00,32.43,32.46,32.43,32.45,39300.0,27.8713,27.897,27.8713,27.8884,39300.0
2013-10-17 09:40:00,32.45,32.51,32.45,32.5,65800.0,27.8884,27.94,27.8884,27.9314,65800.0
2013-10-17 09:45:00,32.51,32.54,32.49,32.49,106700.0,27.94,27.9658,27.9228,27.9228,106700.0
2013-10-17 09:50:00,32.48,32.49,32.44,32.45,54200.0,27.9142,27.9228,27.8799,27.8884,54200.0
2013-10-17 09:55:00,32.46,32.49,32.46,32.49,34700.0,27.897,27.9228,27.897,27.9228,34700.0
2013-10-17 10:00:00,32.49,32.51,32.48,32.51,71700.0,27.9228,27.94,27.9142,27.94,71700.0
2013-10-17 10:05:00,32.5,32.53,32.49,32.5,57400.0,27.9314,27.9572,27.9228,27.9314,57400.0
2013-10-17 10:10:00,32.51,32.52,32.48,32.5,32500.0,27.94,27.9486,27.9142,27.9314,32500.0
2013-10-17 10:15:00,32.51,32.56,32.51,32.55,23900.0,27.94,27.983,27.94,27.9744,23900.0
2013-10-17 10:20:00,32.55,32.57,32.54,32.56,38000.0,27.9744,27.9916,27.9658,27.983,38000.0
2013-10-17 10:25:00,32.56,32.59,32.56,32.58,41600.0,27.983,28.0088,27.983,28.0002,41600.0
2013-10-17 10:30:00,32.58,32.59,32.56,32.57,58800.0,28.0002,28.0088,27.983,27.9916,58800.0
2013-10-17 10:35:00,32.57,32.59,32.56,32.58,71900.0,27.9916,28.0088,27.983,28.0002,71900.0
2013-10-17 10:40:00,32.58,32.59,32.57,32.59,37700.0,28.0002,28.0088,27.9916,28.0088,37700.0
2013-10-17 10:45:00,32.58,32.59,32.55,32.55,156200.0,28.0002,28.0088,27.9744,27.9744,156200.0
2013-10-17 10:50:00,32.56,32.57,32.54,32.56,98200.0,27.983,27.9916,27.9658,27.983,98200.0
2013-10-17 10:55:00,32.57,32.57,32.55,32.57,52400.0,27.9916,27.9916,27.9744,27.9916,52400.0
2013-10-17 11:00:00,32.57,32.61,32.57,32.6,144300.0,27.9916,28.026,27.9916,28.0174,144300.0
2013-10-17 11:05:00,32.61,32.62,32.59,32.61,48500.0,28.026,28.0346,28.0088,28.026,48500.0
2013-10-17 11:10:00,32.61,32.62,32.6,32.6,83600.0,28.026,28.0346,28.0174,28.0174,83600.0
2013-10-17 11:15:00,32.61,32.63,32.61,32.62,25400.0,28.026,28.0431,28.026,28.0346,25400.0
2013-10-17 11:20:00,32.62,32.63,32.61,32.61,35000.0,28.0346,28.0431,28.026,28.026,35000.0
2013-10-17 11:25:00,32.62,32.64,32.61,32.63,60000.0,28.0346,28.0517,28.026,28.0431,60000.0
2013-10-17 11:30:00,32.63,32.66,32.63,32.65,50400.0,28.0431,28.0689,28.0431,28.0603,50400.0
2013-10-17 11:35:00,32.66,32.67,32.64,32.65,77700.0,28.0689,28.0775,28.0517,28.0603,77700.0
2013-10-17 11:40:00,32.65,32.66,32.64,32.66,50700.0,28.0603,28.0689,28.0517,28.0689,50700.0
2013-10-17 11:45:00,32.66,32.66,32.64,32.66,38100.0,28.0689,28.0689,28.0517,28.0689,38100.0
2013-10-17 11:50:00,32.66,32.67,32.64,32.66,79300.0,28.0689,28.0775,28.0517,28.0689,79300.0
2013-10-17 11:55:00,32.66,32.67,32.66,32.66,26400.0,28.0689,28.0775,28.0689,28.0689,26400.0
2013-10-17 12:00:00,32.66,32.66,32.64,32.64,18900.0,28.0689,28.0689,28.0517,28.0517,18900.0
2013-10-17 12:05:00,32.64,32.65,32.63,32.64,40700.0,28.0517,28.0603,28.0431,28.0517,40700.0
2013-10-17 12:10:00,32.64,32.65,32.62,32.63,72100.0,28.0517,28.0603,28.0346,28.0431,72100.0
2013-10-17 12:15:00,32.63,32.67,32.63,32.67,141400.0,28.0431,28.0775,28.0431,28.0775,141400.0
2013-10-17 12:20:00,32.67,32.67,32.66,32.66,49300.0,28.0775,28.0775,28.0689,28.0689,49300.0
2013-10-17 12:25:00,32.67,32.67,32.66,32.66,20900.0,28.0775,28.0775,28.0689,28.0689,20900.0
2013-10-17 12:30:00,32.66,32.67,32.65,32.66,63000.0,28.0689,28.0775,28.0603,28.0689,63000.0
2013-10-17 12:35:00,32.66,32.67,32.66,32.66,7500.0,28.0689,28.0775,28.0689,28.0689,7500.0
2013-10-17 12:40:00,32.66,32.67,32.66,32.66,6300.0,28.0689,28.0775,28.0689,28.0689,6300.0
2013-10-17 12:45:00,32.66,32.67,32.65,32.66,76600.0,28.0689,28.0775,28.0603,28.0689,76600.0
2013-10-17 12:50:00,32.66,32.68,32.66,32.67,51400.0,28.0689,28.0861,28.0689,28.0775,51400.0
2013-10-17 12:55:00,32.68,32.68,32.66,32.68,53800.0,28.0861,28.0861,28.0689,28.0861,53800.0
2013-10-17 13:00:00,32.68,32.68,32.67,32.68,34600.0,28.0861,28.0861,28.0775,28.0861,34600.0
2013-10-17 13:05:00,32.67,32.68,32.67,32.68,26300.0,28.0775,28.0861,28.0775,28.0861,26300.0
2013-10-17 13:10:00,32.68,32.68,32.66,32.67,53000.0,28.0861,28.0861,28.0689,28.0775,53000.0
2013-10-17 13:15:00,32.66,32.66,32.62,32.63,62300.0,28.0689,28.0689,28.0346,28.0431,62300.0
2013-10-17 13:20:00,32.64,32.64,32.61,32.62,77200.0,28.0517,28.0517,28.026,28.0346,77200.0
2013-10-17 13:25:00,32.61,32.62,32.61,32.62,80600.0,28.026,28.0346,28.026,28.0346,80600.0
2013-10-17 13:30:00,32.61,32.62,32.6,32.62,284400.0,28.026,28.0346,28.0174,28.0346,284400.0
2013-10-17 13:35:00,32.62,32.63,32.61,32.62,127900.0,28.0346,28.0431,28.026,28.0346,127900.0
2013-10-17 13:40:00,32.62,32.63,32.61,32.62,26400.0,28.0346,28.0431,28.026,28.0346,26400.0
2013-10-17 13:45:00,32.62,32.63,32.61,32.61,180700.0,28.0346,28.0431,28.026,28.026,180700.0
2013-10-17 13:50:00,32.61,32.63,32.6,32.62,57300.0,28.026,28.0431,28.0174,28.0346,57300.0
2013-10-17 13:55:00,32.63,32.63,32.6,32.6,25000.0,28.0431,28.0431,28.0174,28.0174,25000.0
2013-10-17 14:00:00,32.61,32.61,32.59,32.6,37200.0,28.026,28.026,28.0088,28.0174,37200.0
2013-10-17 14:05:00,32.6,32.61,32.58,32.59,424900.0,28.0174,28.026,28.0002,28.0088,424900.0
2013-10-17 14:10:00,32.59,32.6,32.58,32.59,189600.0,28.0088,28.0174,28.0002,28.0088,189600.0
2013-10-17 14:15:00,32.58,32.59,32.57,32.59,72800.0,28.0002,28.0088,27.9916,28.0088,72800.0
2013-10-17 14:20:00,32.59,32.63,32.58,32.62,92600.0,28.0088,28.0431,28.0002,28.0346,92600.0
2013-10-17 14:25:00,32.62,32.62,32.6,32.6,29300.0,28.0346,28.0346,28.0174,28.0174,29300.0
2013-10-17 14:30:00,32.6,32.62,32.6,32.62,30200.0,28.0174,28.0346,28.0174,28.0346,30200.0
2013-10-17 14:35:00,32.61,32.63,32.61,32.62,27300.0,28.026,28.0431,28.026,28.0346,27300.0
2013-10-17 14:40:00,32.62,32.64,32.62,32.63,108700.0,28.0346,28.0517,28.0346,28.0431,108700.0
2013-10-17 14:45:00,32.63,32.64,32.61,32.62,62000.0,28.0431,28.0517,28.026,28.0346,62000.0
2013-10-17 14:50:00,32.63,32.63,32.62,32.62,15400.0,28.0431,28.0431,28.0346,28.0346,15400.0
2013-10-17 14:55:00,32.62,32.63,32.62,32.62,51400.0,28.0346,28.0431,28.0346,28.0346,51400.0
2013-10-17 15:00:00,32.63,32.63,32.61,32.62,80700.0,28.0431,28.0431,28.026,28.0346,80700.0
2013-10-17 15:05:00,32.62,32.66,32.62,32.65,87800.0,28.0346,28.0689,28.0346,28.0603,87800.0
2013-10-17 15:10:00,32.64,32.67,32.64,32.66,94300.0,28.0517,28.0775,28.0517,28.0689,94300.0
2013-10-17 15:15:00,32.66,32.67,32.65,32.66,74300.0,28.0689,28.0775,28.0603,28.0689,74300.0
2013-10-17 15:20:00,32.66,32.67,32.65,32.66,426000.0,28.0689,28.0775,28.0603,28.0689,426000.0
2013-10-17 15:25:00,32.66,32.68,32.66,32.66,408700.0,28.0689,28.0861,28.0689,28.0689,408700.0
2013-10-17 15:30:00,32.67,32.67,32.65,32.66,108300.0,28.0775,28.0775,28.0603,28.0689,108300.0
2013-10-17 15:35:00,32.66,32.67,32.66,32.67,221700.0,28.0689,28.0775,28.0689,28.0775,221700.0
2013-10-17 15:40:00,32.66,32.68,32.65,32.66,154300.0,28.0689,28.0861,28.0603,28.0689,154300.0
2013-10-17 15:45:00,32.67,32.69,32.66,32.68,149300.0,28.0775,28.0947,28.0689,28.0861,149300.0
2013-10-17 15:50:00,32.69,32.7,32.67,32.68,206500.0,28.0947,28.1033,28.0775,28.0861,206500.0
2013-10-17 15:55:00,32.68,32.71,32.67,32.7,242800.0,28.0861,28.1119,28.0775,28.1033,242800.0
2013-10-18 09:30:00,33.02,33.02,32.94,32.95,102100.0,28.3783,28.3783,28.3096,28.3182,102100.0
2013-10-18 09:35:00,32.95,32.95,32.91,32.92,85800.0,28.3182,28.3182,28.2838,28.2924,85800.0
2013-10-18 09:40:00,32.92,32.97,32.92,32.97,79500.0,28.2924,28.3354,28.2924,28.3354,79500.0
2013-10-18 09:45:00,32.97,32.98,32.94,32.96,136900.0,28.3354,28.3439,28.3096,28.3268,136900.0
2013-10-18 09:50:00,32.95,33.02,32.95,33.02,81300.0,28.3182,28.3783,28.3182,28.3783,81300.0
2013-10-18 09:55:00,33.02,33.07,33.02,33.07,98500.0,28.3783,28.4213,28.3783,28.4213,98500.0
2013-10-18 10:00:00,33.07,33.1,33.06,33.08,90900.0,28.4213,28.4471,28.4127,28.4299,90900.0
2013-10-18 10:05:00,33.09,33.13,33.08,33.13,252000.0,28.4385,28.4729,28.4299,28.4729,252000.0
2013-10-18 10:10:00,33.14,33.14,33.09,33.1,107000.0,28.4815,28.4815,28.4385,28.4471,107000.0
2013-10-18 10:15:00,33.1,33.11,33.08,33.09,85100.0,28.4471,28.4557,28.4299,28.4385,85100.0
2013-10-18 10:20:00,33.08,33.1,33.08,33.09,108300.0,28.4299,28.4471,28.4299,28.4385,108300.0
2013-10-18 10:25:00,33.09,33.1,33.07,33.08,53100.0,28.4385,28.4471,28.4213,28.4299,53100.0
2013-10-18 10:30:00,33.07,33.08,33.05,33.05,46800.0,28.4213,28.4299,28.4041,28.4041,46800.0
2013-10-18 10:35:00,33.05,33.09,33.05,33.09,218500.0,28.4041,28.4385,28.4041,28.4385,218500.0
2013-10-18 10:40:00,33.09,33.11,33.08,33.1,83400.0,28.4385,28.4557,28.4299,28.4471,83400.0
2013-10-18 10:45:00,33.1,33.12,33.09,33.12,54700.0,28.4471,28.4643,28.4385,28.4643,54700.0
2013-10-18 10:50:00,33.12,33.13,33.11,33.12,23400.0,28.4643,28.4729,28.4557,28.4643,23400.0
2013-10-18 10:55:00,33.12,33.13,33.11,33.12,16400.0,28.4643,28.4729,28.4557,28.4643,16400.0
2013-10-18 11:00:00,33.12,33.12,33.09,33.1,239500.0,28.4643,28.4643,28.4385,28.4471,239500.0
2013-10-18 11:05:00,33.1,33.13,33.09,33.12,201500.0,28.4471,28.4729,28.4385,28.4643,201500.0
2013-10-18 11:10:00,33.12,33.14,33.12,33.14,33600.0,28.4643,28.4815,28.4643,28.4815,33600.0
2013-10-18 11:15:00,33.13,33.14,33.12,33.13,32400.0,28.4729,28.4815,28.4643,28.4729,32400.0
2013-10-18 11:20:00,33.12,33.13,33.09,33.11,145600.0,28.4643,28.4729,28.4385,28.4557,145600.0
2013-10-18 11:25:00,33.11,33.12,33.1,33.12,68100.0,28.4557,28.4643,28.4471,28.4643,68100.0
2013-10-18 11:30:00,33.12,33.14,33.11,33.14,178500.0,28.4643,28.4815,28.4557,28.4815,178500.0
2013-10-18 11:35:00,33.13,33.14,33.13,33.14,46100.0,28.4729,28.4815,28.4729,28.4815,46100.0
2013-10-18 11:40:00,33.14,33.15,33.13,33.14,35200.0,28.4815,28.49,28.4729,28.4815,35200.0
2013-10-18 11:45:00,33.14,33.14,33.12,33.13,46200.0,28.4815,28.4815,28.4643,28.4729,46200.0
2013-10-18 11:50:00,33.14,33.14,33.12,33.13,27600.0,28.4815,28.4815,28.4643,28.4729,27600.0
2013-10-18 11:55:00,33.13,33.13,33.11,33.12,27600.0,28.4729,28.4729,28.4557,28.4643,27600.0
2013-10-18 12:00:00,33.12,33.13,33.1,33.13,26100.0,28.4643,28.4729,28.4471,28.4729,26100.0
2013-10-18 12:05:00,33.13,33.14,33.12,33.14,64200.0,28.4729,28.4815,28.4643,28.4815,64200.0
2013-10-18 12:10:00,33.14,33.15,33.14,33.15,108200.0,28.4815,28.49,28.4815,28.49,108200.0
2013-10-18 12:15:00,33.15,33.16,33.14,33.16,56500.0,28.49,28.4986,28.4815,28.4986,56500.0
2013-10-18 12:20:00,33.15,33.16,33.15,33.15,30600.0,28.49,28.4986,28.49,28.49,30600.0
2013-10-18 12:25:00,33.16,33.16,33.15,33.15,26200.0,28.4986,28.4986,28.49,28.49,26200.0
2013-10-18 12:30:00,33.16,33.16,33.15,33.16,31600.0,28.4986,28.4986,28.49,28.4986,31600.0
2013-10-18 12:35:00,33.16,33.18,33.16,33.18,51100.0,28.4986,28.5158,28.4986,28.5158,51100.0
2013-10-18 12:40:00,33.18,33.19,33.17,33.18,13000.0,28.5158,28.5244,28.5072,28.5158,13000.0
2013-10-18 12:45:00,33.17,33.19,33.17,33.19,28300.0,28.5072,28.5244,28.5072,28.5244,28300.0
2013-10-18 12:50:00,33.19,33.2,33.18,33.18,26100.0,28.5244,28.533,28.5158,28.5158,26100.0
2013-10-18 12:55:00,33.18,33.18,33.16,33.17,24500.0,28.5158,28.5158,28.4986,28.5072,24500.0
2013-10-18 13:00:00,33.18,33.19,33.17,33.19,25900.0,28.5158,28.5244,28.5072,28.5244,25900.0
2013-10-18 13:05:00,33.19,33.21,33.19,33.21,31200.0,28.5244,28.5416,28.5244,28.5416,31200.0
2013-10-18 13:10:00,33.21,33.21,33.19,33.2,26600.0,28.5416,28.5416,28.5244,28.533,26600.0
2013-10-18 13:15:00,33.2,33.21,33.2,33.2,14700.0,28.533,28.5416,28.533,28.533,14700.0
2013-10-18 13:20:00,33.2,33.21,33.19,33.19,18800.0,28.533,28.5416,28.5244,28.5244,18800.0
2013-10-18 13:25:00,33.2,33.2,33.19,33.19,13600.0,28.533,28.533,28.5244,28.5244,13600.0
2013-10-18 13:30:00,33.2,33.2,33.18,33.19,34000.0,28.533,28.533,28.5158,28.5244,34000.0
2013-10-18 13:35:00,33.19,33.19,33.17,33.19,22100.0,28.5244,28.5244,28.5072,28.5244,22100.0
2013-10-18 13:40:00,33.19,33.2,33.18,33.2,114800.0,28.5244,28.533,28.5158,28.533,114800.0
2013-10-18 13:45:00,33.2,33.21,33.19,33.2,42300.0,28.533,28.5416,28.5244,28.533,42300.0
2013-10-18 13:50:00,33.2,33.23,33.2,33.23,1093800.0,28.533,28.5588,28.533,28.5588,1093800.0
2013-10-18 13:55:00,33.23,33.24,33.22,33.23,86300.0,28.5588,28.5674,28.5502,28.5588,86300.0
2013-10-18 14:00:00,33.23,33.24,33.22,33.23,572900.0,28.5588,28.5674,28.5502,28.5588,572900.0
2013-10-18 14:05:00,33.23,33.23,33.22,33.23,49700.0,28.5588,28.5588,28.5502,28.5588,49700.0
2013-10-18 14:10:00,33.23,33.23,33.2,33.2,38900.0,28.5588,28.5588,28.533,28.533,38900.0
2013-10-18 14:15:00,33.21,33.21,33.19,33.21,31900.0,28.5416,28.5416,28.5244,28.5416,31900.0
2013-10-18 14:20:00,33.21,33.23,33.21,33.23,17600.0,28.5416,28.5588,28.5416,28.5588,17600.0
2013-10-18 14:25:00,33.22,33.24,33.21,33.24,23500.0,28.5502,28.5674,28.5416,28.5674,23500.0
2013-10-18 14:30:00,33.24,33.24,33.22,33.23,48200.0,28.5674,28.5674,28.5502,28.5588,48200.0
2013-10-18 14:35:00,33.23,33.25,33.22,33.23,39100.0,28.5588,28.576,28.5502,28.5588,39100.0
2013-10-18 14:40:00,33.24,33.26,33.24,33.26,32200.0,28.5674,28.5846,28.5674,28.5846,32200.0
2013-10-18 14:45:00,33.25,33.26,33.24,33.24,48200.0,28.576,28.5846,28.5674,28.5674,48200.0
2013-10-18 14:50:00,33.24,33.26,33.24,33.25,39900.0,28.5674,28.5846,28.5674,28.576,39900.0
2013-10-18 14:55:00,33.25,33.26,33.24,33.25,60900.0,28.576,28.5846,28.5674,28.576,60900.0
2013-10-18 15:00:00,33.25,33.25,33.22,33.23,50700.0,28.576,28.576,28.5502,28.5588,50700.0
2013-10-18 15:05:00,33.23,33.23,33.21,33.21,45500.0,28.5588,28.5588,28.5416,28.5416,45500.0
2013-10-18 15:10:00,33.22,33.22,33.2,33.21,44700.0,28.5502,28.5502,28.533,28.5416,44700.0
2013-10-18 15:15:00,33.21,33.22,33.2,33.21,41800.0,28.5416,28.5502,28.533,28.5416,41800.0
2013-10-18 15:20:00,33.21,33.22,33.2,33.2,182900.0,28.5416,28.5502,28.533,28.533,182900.0
2013-10-18 15:25:00,33.21,33.21,33.2,33.2,26500.0,28.5416,28.5416,28.533,28.533,26500.0
2013-10-18 15:30:00,33.21,33.22,33.19,33.2,107100.0,28.5416,28.5502,28.5244,28.533,107100.0
2013-10-18 15:35:00,33.2,33.21,33.19,33.19,129100.0,28.533,28.5416,28.5244,28.5244,129100.0
2013-10-18 15:40:00,33.2,33.2,33.18,33.19,209400.0,28.533,28.533,28.5158,28.5244,209400.0
2013-10-18 15:45:00,33.19,33.21,33.18,33.2,90200.0,28.5244,28.5416,28.5158,28.533,90200.0
2013-10-18 15:50:00,33.21,33.23,33.2,33.23,102700.0,28.5416,28.5588,28.533,28.5588,102700.0
2013-10-18 15:55:00,33.23,33.25,33.21,33.24,545400.0,28.5588,28.576,28.5416,28.5674,545400.0
2013-10-21 09:30:00,33.33,33.46,33.33,33.44,183200.0,28.6447,28.7565,28.6447,28.7393,183200.0
2013-10-21 09:35:00,33.45,33.46,33.4,33.41,98100.0,28.7479,28.7565,28.7049,28.7135,98100.0
2013-10-21 09:40:00,33.41,33.41,33.36,33.41,108500.0,28.7135,28.7135,28.6705,28.7135,108500.0
2013-10-21 09:45:00,33.41,33.43,33.4,33.43,94000.0,28.7135,28.7307,28.7049,28.7307,94000.0
2013-10-21 09:50:00,33.44,33.46,33.43,33.45,97400.0,28.7393,28.7565,28.7307,28.7479,97400.0
2013-10-21 09:55:00,33.45,33.5,33.45,33.5,80300.0,28.7479,28.7908,28.7479,28.7908,80300.0
2013-10-21 10:00:00,33.49,33.51,33.48,33.5,78600.0,28.7823,28.7994,28.7737,28.7908,78600.0
2013-10-21 10:05:00,33.5,33.51,33.48,33.5,56000.0,28.7908,28.7994,28.7737,28.7908,56000.0
2013-10-21 10:10:00,33.5,33.5,33.45,33.47,101600.0,28.7908,28.7908,28.7479,28.7651,101600.0
2013-10-21 10:15:00,33.47,33.47,33.43,33.45,150100.0,28.7651,28.7651,28.7307,28.7479,150100.0
2013-10-21 10:20:00,33.45,33.48,33.44,33.48,37400.0,28.7479,28.7737,28.7393,28.7737,37400.0
2013-10-21 10:25:00,33.48,33.49,33.45,33.45,84900.0,28.7737,28.7823,28.7479,28.7479,84900.0
2013-10-21 10:30:00,33.45,33.46,33.43,33.45,26100.0,28.7479,28.7565,28.7307,28.7479,26100.0
2013-10-21 10:35:00,33.45,33.46,33.43,33.45,44400.0,28.7479,28.7565,28.7307,28.7479,44400.0
2013-10-21 10:40:00,33.45,33.46,33.44,33.45,38200.0,28.7479,28.7565,28.7393,28.7479,38200.0
2013-10-21 10:45:00,33.44,33.47,33.43,33.45,59500.0,28.7393,28.7651,28.7307,28.7479,59500.0
2013-10-21 10:50:00,33.45,33.45,33.42,33.42,45200.0,28.7479,28.7479,28.7221,28.7221,45200.0
2013-10-21 10:55:00,33.42,33.45,33.42,33.45,76600.0,28.7221,28.7479,28.7221,28.7479,76600.0
2013-10-21 11:00:00,33.45,33.45,33.43,33.45,30700.0,28.7479,28.7479,28.7307,28.7479,30700.0
2013-10-21 11:05:00,33.45,33.45,33.43,33.44,55500.0,28.7479,28.7479,28.7307,28.7393,55500.0
2013-10-21 11:10:00,33.45,33.46,33.43,33.46,70500.0,28.7479,28.7565,28.7307,28.7565,70500.0
2013-10-21 11:15:00,33.46,33.47,33.45,33.46,48300.0,28.7565,28.7651,28.7479,28.7565,48300.0
2013-10-21 11:20:00,33.45,33.46,33.44,33.45,65400.0,28.7479,28.7565,28.7393,28.7479,65400.0
2013-10-21 11:25:00,33.45,33.46,33.43,33.45,56600.0,28.7479,28.7565,28.7307,28.7479,56600.0
2013-10-21 11:30:00,33.45,33.46,33.44,33.45,20700.0,28.7479,28.7565,28.7393,28.7479,20700.0
2013-10-21 11:35:00,33.45,33.45,33.42,33.43,58500.0,28.7479,28.7479,28.7221,28.7307,58500.0
2013-10-21 11:40:00,33.43,33.45,33.43,33.44,89600.0,28.7307,28.7479,28.7307,28.7393,89600.0
2013-10-21 11:45:00,33.44,33.45,33.43,33.43,51400.0,28.7393,28.7479,28.7307,28.7307,51400.0
2013-10-21 11:50:00,33.44,33.45,33.43,33.45,15400.0,28.7393,28.7479,28.7307,28.7479,15400.0
2013-10-21 11:55:00,33.45,33.47,33.44,33.46,30800.0,28.7479,28.7651,28.7393,28.7565,30800.0
2013-10-21 12:00:00,33.47,33.47,33.45,33.47,17300.0,28.7651,28.7651,28.7479,28.7651,17300.0
2013-10-21 12:05:00,33.47,33.47,33.45,33.46,36400.0,28.7651,28.7651,28.7479,28.7565,36400.0
2013-10-21 12:10:00,33.45,33.47,33.45,33.47,14700.0,28.7479,28.7651,28.7479,28.7651,14700.0
2013-10-21 12:15:00,33.46,33.47,33.45,33.47,41100.0,28.7565,28.7651,28.7479,28.7651,41100.0
2013-10-21 12:20:00,33.47,33.48,33.46,33.47,21800.0,28.7651,28.7737,28.7565,28.7651,21800.0
2013-10-21 12:25:00,33.46,33.48,33.46,33.47,12000.0,28.7565,28.7737,28.7565,28.7651,12000.0
2013-10-21 12:30:00,33.47,33.48,33.46,33.47,106800.0,28.7651,28.7737,28.7565,28.7651,106800.0
2013-10-21 12:35:00,33.47,33.49,33.47,33.49,11700.0,28.7651,28.7823,28.7651,28.7823,11700.0
2013-10-21 12:40:00,33.49,33.5,33.47,33.48,49600.0,28.7823,28.7908,28.7651,28.7737,49600.0
2013-10-21 12:45:00,33.48,33.48,33.47,33.48,33200.0,28.7737,28.7737,28.7651,28.7737,33200.0
2013-10-21 12:50:00,33.47,33.48,33.47,33.48,18300.0,28.7651,28.7737,28.7651,28.7737,18300.0
2013-10-21 12:55:00,33.48,33.5,33.48,33.5,36900.0,28.7737,28.7908,28.7737,28.7908,36900.0
2013-10-21 13:00:00,33.5,33.5,33.49,33.5,48900.0,28.7908,28.7908,28.7823,28.7908,48900.0
2013-10-21 13:05:00,33.5,33.5,33.49,33.49,27100.0,28.7908,28.7908,28.7823,28.7823,27100.0
2013-10-21 13:10:00,33.5,33.5,33.48,33.49,38900.0,28.7908,28.7908,28.7737,28.7823,38900.0
2013-10-21 13:15:00,33.48,33.49,33.47,33.48,140900.0,28.7737,28.7823,28.7651,28.7737,140900.0
2013-10-21 13:20:00,33.48,33.48,33.47,33.47,9800.0,28.7737,28.7737,28.7651,28.7651,9800.0
2013-10-21 13:25:00,33.48,33.48,33.47,33.48,12400.0,28.7737,28.7737,28.7651,28.7737,12400.0
2013-10-21 13:30:00,33.48,33.48,33.47,33.47,49400.0,28.7737,28.7737,28.7651,28.7651,49400.0
2013-10-21 13:35:00,33.47,33.48,33.46,33.48,23100.0,28.7651,28.7737,28.7565,28.7737,23100.0
2013-10-21 13:40:00,33.48,33.48,33.47,33.47,14600.0,28.7737,28.7737,28.7651,28.7651,14600.0
2013-10-21 13:45:00,33.47,33.48,33.47,33.47,8400.0,28.7651,28.7737,28.7651,28.7651,8400.0
2013-10-21 13:50:00,33.48,33.49,33.48,33.49,7100.0,28.7737,28.7823,28.7737,28.7823,7100.0
2013-10-21 13:55:00,33.48,33.49,33.47,33.49,23100.0,28.7737,28.7823,28.7651,28.7823,23100.0
2013-10-21 14:00:00,33.48,33.48,33.44,33.44,43400.0,28.7737,28.7737,28.7393,28.7393,43400.0
2013-10-21 14:05:00,33.44,33.45,33.43,33.44,54500.0,28.7393,28.7479,28.7307,28.7393,54500.0
2013-10-21 14:10:00,33.43,33.43,33.42,33.43,17200.0,28.7307,28.7307,28.7221,28.7307,17200.0
2013-10-21 14:15:00,33.42,33.43,33.41,33.42,167900.0,28.7221,28.7307,28.7135,28.7221,167900.0
2013-10-21 14:20:00,33.42,33.42,33.37,33.39,79300.0,28.7221,28.7221,28.6791,28.6963,79300.0
2013-10-21 14:25:00,33.39,33.39,33.37,33.38,19000.0,28.6963,28.6963,28.6791,28.6877,19000.0
2013-10-21 14:30:00,33.39,33.41,33.37,33.41,45100.0,28.6963,28.7135,28.6791,28.7135,45100.0
2013-10-21 14:35:00,33.4,33.41,33.4,33.41,108300.0,28.7049,28.7135,28.7049,28.7135,108300.0
2013-10-21 14:40:00,33.41,33.41,33.39,33.39,18400.0,28.7135,28.7135,28.6963,28.6963,18400.0
2013-10-21 14:45:00,33.39,33.41,33.39,33.4,26200.0,28.6963,28.7135,28.6963,28.7049,26200.0
2013-10-21 14:50:00,33.4,33.4,33.39,33.39,17400.0,28.7049,28.7049,28.6963,28.6963,17400.0
2013-10-21 14:55:00,33.39,33.39,33.37,33.38,42300.0,28.6963,28.6963,28.6791,28.6877,42300.0
2013-10-21 15:00:00,33.38,33.41,33.37,33.41,81700.0,28.6877,28.7135,28.6791,28.7135,81700.0
2013-10-21 15:05:00,33.41,33.43,33.4,33.42,36700.0,28.7135,28.7307,28.7049,28.7221,36700.0
2013-10-21 15:10:00,33.42,33.43,33.42,33.43,22800.0,28.7221,28.7307,28.7221,28.7307,22800.0
2013-10-21 15:15:00,33.43,33.44,33.42,33.42,60300.0,28.7307,28.7393,28.7221,28.7221,60300.0
2013-10-21 15:20:00,33.43,33.43,33.41,33.41,37600.0,28.7307,28.7307,28.7135,28.7135,37600.0
2013-10-21 15:25:00,33.41,33.42,33.39,33.39,40100.0,28.7135,28.7221,28.6963,28.6963,40100.0
2013-10-21 15:30:00,33.4,33.4,33.38,33.39,38900.0,28.7049,28.7049,28.6877,28.6963,38900.0
2013-10-21 15:35:00,33.39,33.4,33.38,33.4,36300.0,28.6963,28.7049,28.6877,28.7049,36300.0
2013-10-21 15:40:00,33.4,33.42,33.39,33.41,131900.0,28.7049,28.7221,28.6963,28.7135,131900.0
2013-10-21 15:45:00,33.42,33.43,33.4,33.41,193100.0,28.7221,28.7307,28.7049,28.7135,193100.0
2013-10-21 15:50:00,33.41,33.42,33.39,33.41,223300.0,28.7135,28.7221,28.6963,28.7135,223300.0
2013-10-21 15:55:00,33.41,33.45,33.4,33.43,820900.0,28.7135,28.7479,28.7049,28.7307,820900.0
2013-10-22 09:30:00,33.56,33.57,33.48,33.52,210500.0,28.8424,28.851,28.7737,28.808,210500.0
2013-10-22 09:35:00,33.51,33.52,33.47,33.48,98600.0,28.7994,28.808,28.7651,28.7737,98600.0
2013-10-22 09:40:00,33.48,33.48,33.42,33.42,53300.0,28.7737,28.7737,28.7221,28.7221,53300.0
2013-10-22 09:45:00,33.42,33.46,33.42,33.45,42100.0,28.7221,28.7565,28.7221,28.7479,42100.0
2013-10-22 09:50:00,33.45,33.5,33.45,33.49,134700.0,28.7479,28.7908,28.7479,28.7823,134700.0
2013-10-22 09:55:00,33.5,33.5,33.47,33.48,42600.0,28.7908,28.7908,28.7651,28.7737,42600.0
2013-10-22 10:00:00,33.48,33.52,33.47,33.52,38400.0,28.7737,28.808,28.7651,28.808,38400.0
2013-10-22 10:05:00,33.53,33.53,33.5,33.51,57600.0,28.8166,28.8166,28.7908,28.7994,57600.0
2013-10-22 10:10:00,33.51,33.54,33.5,33.54,64600.0,28.7994,28.8252,28.7908,28.8252,64600.0
2013-10-22 10:15:00,33.53,33.55,33.52,33.55,37100.0,28.8166,28.8338,28.808,28.8338,37100.0
2013-10-22 10:20:00,33.55,33.56,33.53,33.53,47000.0,28.8338,28.8424,28.8166,28.8166,47000.0
2013-10-22 10:25:00,33.53,33.54,33.51,33.53,63600.0,28.8166,28.8252,28.7994,28.8166,63600.0
2013-10-22 10:30:00,33.53,33.54,33.51,33.54,98000.0,28.8166,28.8252,28.7994,28.8252,98000.0
2013-10-22 10:35:00,33.54,33.55,33.53,33.53,93100.0,28.8252,28.8338,28.8166,28.8166,93100.0
2013-10-22 10:40:00,33.52,33.53,33.46,33.47,195600.0,28.808,28.8166,28.7565,28.7651,195600.0
2013-10-22 10:45:00,33.47,33.47,33.41,33.41,263100.0,28.7651,28.7651,28.7135,28.7135,263100.0
2013-10-22 10:50:00,33.41,33.42,33.32,33.33,268600.0,28.7135,28.7221,28.6362,28.6447,268600.0
2013-10-22 10:55:00,33.32,33.37,33.23,33.37,442900.0,28.6362,28.6791,28.5588,28.6791,442900.0
2013-10-22 11:00:00,33.36,33.4,33.36,33.39,176300.0,28.6705,28.7049,28.6705,28.6963,176300.0
2013-10-22 11:05:00,33.39,33.41,33.37,33.38,98800.0,28.6963,28.7135,28.6791,28.6877,98800.0
2013-10-22 11:10:00,33.39,33.41,33.33,33.33,139200.0,28.6963,28.7135,28.6447,28.6447,139200.0
2013-10-22 11:15:00,33.34,33.38,33.31,33.37,51400.0,28.6533,28.6877,28.6276,28.6791,51400.0
2013-10-22 11:20:00,33.37,33.38,33.31,33.31,136200.0,28.6791,28.6877,28.6276,28.6276,136200.0
2013-10-22 11:25:00,33.31,33.34,33.3,33.34,92900.0,28.6276,28.6533,28.619,28.6533,92900.0
2013-10-22 11:30:00,33.34,33.35,33.3,33.33,114800.0,28.6533,28.6619,28.619,28.6447,114800.0
2013-10-22 11:35:00,33.34,33.4,33.34,33.39,63900.0,28.6533,28.7049,28.6533,28.6963,63900.0
2013-10-22 11:40:00,33.39,33.4,33.38,33.39,107700.0,28.6963,28.7049,28.6877,28.6963,107700.0
2013-10-22 11:45:00,33.39,33.43,33.39,33.43,45600.0,28.6963,28.7307,28.6963,28.7307,45600.0
2013-10-22 11:50:00,33.42,33.43,33.41,33.41,98600.0,28.7221,28.7307,28.7135,28.7135,98600.0
2013-10-22 11:55:00,33.41,33.45,33.41,33.45,75100.0,28.7135,28.7479,28.7135,28.7479,75100.0
2013-10-22 12:00:00,33.45,33.46,33.42,33.42,161500.0,28.7479,28.7565,28.7221,28.7221,161500.0
2013-10-22 12:05:00,33.41,33.42,33.4,33.41,25400.0,28.7135,28.7221,28.7049,28.7135,25400.0
2013-10-22 12:10:00,33.41,33.42,33.39,33.39,137100.0,28.7135,28.7221,28.6963,28.6963,137100.0
2013-10-22 12:15:00,33.38,33.4,33.38,33.39,72300.0,28.6877,28.7049,28.6877,28.6963,72300.0
2013-10-22 12:20:00,33.39,33.42,33.38,33.41,55100.0,28.6963,28.7221,28.6877,28.7135,55100.0
2013-10-22 12:25:00,33.42,33.43,33.4,33.4,99900.0,28.7221,28.7307,28.7049,28.7049,99900.0
2013-10-22 12:30:00,33.4,33.4,33.37,33.38,136700.0,28.7049,28.7049,28.6791,28.6877,136700.0
2013-10-22 12:35:00,33.38,33.38,33.35,33.35,43700.0,28.6877,28.6877,28.6619,28.6619,43700.0
2013-10-22 12:40:00,33.35,33.36,33.33,33.33,101900.0,28.6619,28.6705,28.6447,28.6447,101900.0
2013-10-22 12:45:00,33.33,33.35,33.33,33.34,39700.0,28.6447,28.6619,28.6447,28.6533,39700.0
2013-10-22 12:50:00,33.34,33.37,33.34,33.36,49600.0,28.6533,28.6791,28.6533,28.6705,49600.0
2013-10-22 12:55:00,33.36,33.37,33.34,33.36,82000.0,28.6705,28.6791,28.6533,28.6705,82000.0
2013-10-22 13:00:00,33.36,33.39,33.36,33.39,59100.0,28.6705,28.6963,28.6705,28.6963,59100.0
2013-10-22 13:05:00,33.39,33.42,33.39,33.39,118600.0,28.6963,28.7221,28.6963,28.6963,118600.0
2013-10-22 13:10:00,33.39,33.39,33.37,33.37,92500.0,28.6963,28.6963,28.6791,28.6791,92500.0
2013-10-22 13:15:00,33.38,33.41,33.38,33.41,54600.0,28.6877,28.7135,28.6877,28.7135,54600.0
2013-10-22 13:20:00,33.41,33.42,33.4,33.41,73900.0,28.7135,28.7221,28.7049,28.7135,73900.0
2013-10-22 13:25:00,33.41,33.41,33.38,33.38,81000.0,28.7135,28.7135,28.6877,28.6877,81000.0
2013-10-22 13:30:00,33.38,33.39,33.37,33.39,60800.0,28.6877,28.6963,28.6791,28.6963,60800.0
2013-10-22 13:35:00,33.39,33.43,33.39,33.42,64400.0,28.6963,28.7307,28.6963,28.7221,64400.0
2013-10-22 13:40:00,33.42,33.43,33.41,33.41,101400.0,28.7221,28.7307,28.7135,28.7135,101400.0
2013-10-22 13:45:00,33.41,33.44,33.41,33.43,2523200.0,28.7135,28.7393,28.7135,28.7307,2523200.0
2013-10-22 13:50:00,33.43,33.45,33.43,33.44,319100.0,28.7307,28.7479,28.7307,28.7393,319100.0
2013-10-22 13:55:00,33.44,33.45,33.42,33.43,89200.0,28.7393,28.7479,28.7221,28.7307,89200.0
2013-10-22 14:00:00,33.43,33.44,33.43,33.43,324200.0,28.7307,28.7393,28.7307,28.7307,324200.0
2013-10-22 14:05:00,33.42,33.44,33.41,33.44,725800.0,28.7221,28.7393,28.7135,28.7393,725800.0
2013-10-22 14:10:00,33.44,33.48,33.44,33.45,150100.0,28.7393,28.7737,28.7393,28.7479,150100.0
2013-10-22 14:15:00,33.45,33.46,33.45,33.46,39800.0,28.7479,28.7565,28.7479,28.7565,39800.0
2013-10-22 14:20:00,33.45,33.45,33.35,33.36,237900.0,28.7479,28.7479,28.6619,28.6705,237900.0
2013-10-22 14:25:00,33.37,33.38,33.33,33.37,132300.0,28.6791,28.6877,28.6447,28.6791,132300.0
2013-10-22 14:30:00,33.36,33.41,33.36,33.4,114800.0,28.6705,28.7135,28.6705,28.7049,114800.0
2013-10-22 14:35:00,33.4,33.4,33.38,33.4,31700.0,28.7049,28.7049,28.6877,28.7049,31700.0
2013-10-22 14:40:00,33.4,33.43,33.39,33.43,72600.0,28.7049,28.7307,28.6963,28.7307,72600.0
2013-10-22 14:45:00,33.43,33.46,33.43,33.44,99100.0,28.7307,28.7565,28.7307,28.7393,99100.0
2013-10-22 14:50:00,33.45,33.46,33.43,33.45,80300.0,28.7479,28.7565,28.7307,28.7479,80300.0
2013-10-22 14:55:00,33.45,33.45,33.41,33.42,96900.0,28.7479,28.7479,28.7135,28.7221,96900.0
2013-10-22 15:00:00,33.42,33.46,33.42,33.46,78700.0,28.7221,28.7565,28.7221,28.7565,78700.0
2013-10-22 15:05:00,33.46,33.47,33.45,33.46,64100.0,28.7565,28.7651,28.7479,28.7565,64100.0
2013-10-22 15:10:00,33.47,33.49,33.46,33.48,120500.0,28.7651,28.7823,28.7565,28.7737,120500.0
2013-10-22 15:15:00,33.48,33.49,33.45,33.45,139300.0,28.7737,28.7823,28.7479,28.7479,139300.0
2013-10-22 15:20:00,33.45,33.48,33.45,33.48,83400.0,28.7479,28.7737,28.7479,28.7737,83400.0
2013-10-22 15:25:00,33.48,33.48,33.46,33.46,109900.0,28.7737,28.7737,28.7565,28.7565,109900.0
2013-10-22 15:30:00,33.46,33.47,33.43,33.44,109700.0,28.7565,28.7651,28.7307,28.7393,109700.0
2013-10-22 15:35:00,33.44,33.45,33.43,33.43,107400.0,28.7393,28.7479,28.7307,28.7307,107400.0
2013-10-22 15:40:00,33.43,33.44,33.42,33.43,45700.0,28.7307,28.7393,28.7221,28.7307,45700.0
2013-10-22 15:45:00,33.43,33.43,33.39,33.39,112200.0,28.7307,28.7307,28.6963,28.6963,112200.0
2013-10-22 15:50:00,33.39,33.43,33.39,33.42,113600.0,28.6963,28.7307,28.6963,28.7221,113600.0
2013-10-22 15:55:00,33.42,33.42,33.39,33.41,513600.0,28.7221,28.7221,28.6963,28.7135,513600.0
2013-10-23 09:30:00,33.25,33.32,33.25,33.3,159800.0,28.576,28.6362,28.576,28.619,159800.0
2013-10-23 09:35:00,33.29,33.29,33.24,33.27,117700.0,28.6104,28.6104,28.5674,28.5932,117700.0
2013-10-23 09:40:00,33.28,33.28,33.22,33.22,115800.0,28.6018,28.6018,28.5502,28.5502,115800.0
2013-10-23 09:45:00,33.22,33.24,33.2,33.22,102200.0,28.5502,28.5674,28.533,28.5502,102200.0
2013-10-23 09:50:00,33.23,33.24,33.19,33.21,81300.0,28.5588,28.5674,28.5244,28.5416,81300.0
2013-10-23 09:55:00,33.21,33.21,33.14,33.15,69900.0,28.5416,28.5416,28.4815,28.49,69900.0
2013-10-23 10:00:00,33.15,33.19,33.13,33.17,80000.0,28.49,28.5244,28.4729,28.5072,80000.0
2013-10-23 10:05:00,33.17,33.2,33.15,33.2,48200.0,28.5072,28.533,28.49,28.533,48200.0
2013-10-23 10:10:00,33.2,33.25,33.18,33.24,65700.0,28.533,28.576,28.5158,28.5674,65700.0
2013-10-23 10:15:00,33.24,33.26,33.22,33.23,63800.0,28.5674,28.5846,28.5502,28.5588,63800.0
2013-10-23 10:20:00,33.23,33.24,33.16,33.18,110700.0,28.5588,28.5674,28.4986,28.5158,110700.0
2013-10-23 10:25:00,33.18,33.19,33.15,33.17,41200.0,28.5158,28.5244,28.49,28.5072,41200.0
2013-10-23 10:30:00,33.17,33.19,33.16,33.19,73700.0,28.5072,28.5244,28.4986,28.5244,73700.0
2013-10-23 10:35:00,33.2,33.2,33.17,33.19,190600.0,28.533,28.533,28.5072,28.5244,190600.0
2013-10-23 10:40:00,33.19,33.21,33.17,33.2,58300.0,28.5244,28.5416,28.5072,28.533,58300.0
2013-10-23 10:45:00,33.2,33.21,33.18,33.19,83000.0,28.533,28.5416,28.5158,28.5244,83000.0
2013-10-23 10:50:00,33.18,33.18,33.1,33.12,165400.0,28.5158,28.5158,28.4471,28.4643,165400.0
2013-10-23 10:55:00,33.11,33.14,33.11,33.13,46800.0,28.4557,28.4815,28.4557,28.4729,46800.0
2013-10-23 11:00:00,33.14,33.18,33.14,33.17,44400.0,28.4815,28.5158,28.4815,28.5072,44400.0
2013-10-23 11:05:00,33.17,33.17,33.15,33.15,35600.0,28.5072,28.5072,28.49,28.49,35600.0
2013-10-23 11:10:00,33.15,33.15,33.13,33.13,22900.0,28.49,28.49,28.4729,28.4729,22900.0
2013-10-23 11:15:00,33.13,33.14,33.11,33.13,152300.0,28.4729,28.4815,28.4557,28.4729,152300.0
2013-10-23 11:20:00,33.14,33.2,33.13,33.18,77900.0,28.4815,28.533,28.4729,28.5158,77900.0
2013-10-23 11:25:00,33.18,33.18,33.15,33.16,38200.0,28.5158,28.5158,28.49,28.4986,38200.0
2013-10-23 11:30:00,33.17,33.2,33.16,33.19,29800.0,28.5072,28.533,28.4986,28.5244,29800.0
2013-10-23 11:35:00,33.19,33.2,33.17,33.17,41400.0,28.5244,28.533,28.5072,28.5072,41400.0
2013-10-23 11:40:00,33.18,33.21,33.18,33.2,49100.0,28.5158,28.5416,28.5158,28.533,49100.0
2013-10-23 11:45:00,33.2,33.22,33.19,33.21,110800.0,28.533,28.5502,28.5244,28.5416,110800.0
2013-10-23 11:50:00,33.22,33.22,33.19,33.2,48500.0,28.5502,28.5502,28.5244,28.533,48500.0
2013-10-23 11:55:00,33.2,33.21,33.19,33.2,11700.0,28.533,28.5416,28.5244,28.533,11700.0
2013-10-23 12:00:00,33.21,33.22,33.2,33.2,62400.0,28.5416,28.5502,28.533,28.533,62400.0
2013-10-23 12:05:00,33.19,33.19,33.17,33.18,30500.0,28.5244,28.5244,28.5072,28.5158,30500.0
2013-10-23 12:10:00,33.18,33.19,33.17,33.19,28200.0,28.5158,28.5244,28.5072,28.5244,28200.0
2013-10-23 12:15:00,33.19,33.2,33.18,33.18,25100.0,28.5244,28.533,28.5158,28.5158,25100.0
2013-10-23 12:20:00,33.18,33.19,33.17,33.17,146700.0,28.5158,28.5244,28.5072,28.5072,146700.0
2013-10-23 12:25:00,33.17,33.18,33.16,33.16,147800.0,28.5072,28.5158,28.4986,28.4986,147800.0
2013-10-23 12:30:00,33.17,33.17,33.16,33.16,33000.0,28.5072,28.5072,28.4986,28.4986,33000.0
2013-10-23 12:35:00,33.16,33.19,33.16,33.18,62500.0,28.4986,28.5244,28.4986,28.5158,62500.0
2013-10-23 12:40:00,33.18,33.18,33.15,33.16,27800.0,28.5158,28.5158,28.49,28.4986,27800.0
2013-10-23 12:45:00,33.16,33.19,33.16,33.19,21200.0,28.4986,28.5244,28.4986,28.5244,21200.0
2013-10-23 12:50:00,33.19,33.2,33.19,33.2,7400.0,28.5244,28.533,28.5244,28.533,7400.0
2013-10-23 12:55:00,33.2,33.24,33.2,33.24,20300.0,28.533,28.5674,28.533,28.5674,20300.0
2013-10-23 13:00:00,33.23,33.23,33.22,33.22,33500.0,28.5588,28.5588,28.5502,28.5502,33500.0
2013-10-23 13:05:00,33.23,33.25,33.22,33.23,36800.0,28.5588,28.576,28.5502,28.5588,36800.0
2013-10-23 13:10:00,33.23,33.23,33.21,33.22,11700.0,28.5588,28.5588,28.5416,28.5502,11700.0
2013-10-23 13:15:00,33.22,33.25,33.21,33.25,11900.0,28.5502,28.576,28.5416,28.576,11900.0
2013-10-23 13:20:00,33.25,33.25,33.23,33.23,75200.0,28.576,28.576,28.5588,28.5588,75200.0
2013-10-23 13:25:00,33.24,33.26,33.23,33.26,12000.0,28.5674,28.5846,28.5588,28.5846,12000.0
2013-10-23 13:30:00,33.26,33.26,33.23,33.23,22000.0,28.5846,28.5846,28.5588,28.5588,22000.0
2013-10-23 13:35:00,33.24,33.25,33.23,33.23,40200.0,28.5674,28.576,28.5588,28.5588,40200.0
2013-10-23 13:40:00,33.22,33.23,33.21,33.22,27000.0,28.5502,28.5588,28.5416,28.5502,27000.0
2013-10-23 13:45:00,33.22,33.24,33.22,33.23,18100.0,28.5502,28.5674,28.5502,28.5588,18100.0
2013-10-23 13:50:00,33.23,33.26,33.23,33.24,29600.0,28.5588,28.5846,28.5588,28.5674,29600.0
2013-10-23 13:55:00,33.25,33.26,33.23,33.23,38300.0,28.576,28.5846,28.5588,28.5588,38300.0
2013-10-23 14:00:00,33.23,33.24,33.23,33.23,31300.0,28.5588,28.5674,28.5588,28.5588,31300.0
2013-10-23 14:05:00,33.23,33.24,33.2,33.2,30900.0,28.5588,28.5674,28.533,28.533,30900.0
2013-10-23 14:10:00,33.2,33.23,33.2,33.23,21300.0,28.533,28.5588,28.533,28.5588,21300.0
2013-10-23 14:15:00,33.22,33.24,33.21,33.22,36900.0,28.5502,28.5674,28.5416,28.5502,36900.0
2013-10-23 14:20:00,33.23,33.23,33.21,33.21,55300.0,28.5588,28.5588,28.5416,28.5416,55300.0
2013-10-23 14:25:00,33.2,33.22,33.2,33.21,6500.0,28.533,28.5502,28.533,28.5416,6500.0
2013-10-23 14:30:00,33.22,33.24,33.22,33.24,29300.0,28.5502,28.5674,28.5502,28.5674,29300.0
2013-10-23 14:35:00,33.24,33.24,33.21,33.23,38500.0,28.5674,28.5674,28.5416,28.5588,38500.0
2013-10-23 14:40:00,33.23,33.28,33.23,33.28,21500.0,28.5588,28.6018,28.5588,28.6018,21500.0
2013-10-23 14:45:00,33.28,33.29,33.27,33.28,26000.0,28.6018,28.6104,28.5932,28.6018,26000.0
2013-10-23 14:50:00,33.28,33.29,33.26,33.27,62700.0,28.6018,28.6104,28.5846,28.5932,62700.0
2013-10-23 14:55:00,33.27,33.28,33.26,33.27,33600.0,28.5932,28.6018,28.5846,28.5932,33600.0
2013-10-23 15:00:00,33.28,33.29,33.26,33.28,39400.0,28.6018,28.6104,28.5846,28.6018,39400.0
2013-10-23 15:05:00,33.28,33.29,33.25,33.25,64300.0,28.6018,28.6104,28.576,28.576,64300.0
2013-10-23 15:10:00,33.25,33.26,33.24,33.24,24800.0,28.576,28.5846,28.5674,28.5674,24800.0
2013-10-23 15:15:00,33.25,33.25,33.23,33.23,56700.0,28.576,28.576,28.5588,28.5588,56700.0
2013-10-23 15:20:00,33.23,33.25,33.23,33.24,33600.0,28.5588,28.576,28.5588,28.5674,33600.0
2013-10-23 15:25:00,33.23,33.25,33.23,33.23,39500.0,28.5588,28.576,28.5588,28.5588,39500.0
2013-10-23 15:30:00,33.24,33.25,33.23,33.24,82900.0,28.5674,28.576,28.5588,28.5674,82900.0
2013-10-23 15:35:00,33.24,33.27,33.24,33.25,105700.0,28.5674,28.5932,28.5674,28.576,105700.0
2013-10-23 15:40:00,33.25,33.26,33.24,33.25,97500.0,28.576,28.5846,28.5674,28.576,97500.0
2013-10-23 15:45:00,33.26,33.26,33.23,33.24,159400.0,28.5846,28.5846,28.5588,28.5674,159400.0
2013-10-23 15:50:00,33.24,33.25,33.23,33.24,160500.0,28.5674,28.576,28.5588,28.5674,160500.0
2013-10-23 15:55:00,33.24,33.26,33.22,33.26,412700.0,28.5674,28.5846,28.5502,28.5846,412700.0
2013-10-24 09:30:00,33.29,33.29,33.23,33.26,227500.0,28.6104,28.6104,28.5588,28.5846,227500.0
2013-10-24 09:35:00,33.26,33.29,33.24,33.25,59400.0,28.5846,28.6104,28.5674,28.576,59400.0
2013-10-24 09:40:00,33.24,33.24,33.2,33.24,57600.0,28.5674,28.5674,28.533,28.5674,57600.0
2013-10-24 09:45:00,33.23,33.27,33.21,33.26,120300.0,28.5588,28.5932,28.5416,28.5846,120300.0
2013-10-24 09:50:00,33.27,33.29,33.25,33.28,91300.0,28.5932,28.6104,28.576,28.6018,91300.0
2013-10-24 09:55:00,33.28,33.33,33.28,33.32,66500.0,28.6018,28.6447,28.6018,28.6362,66500.0
2013-10-24 10:00:00,33.32,33.33,33.3,33.31,93300.0,28.6362,28.6447,28.619,28.6276,93300.0
2013-10-24 10:05:00,33.3,33.31,33.29,33.31,52600.0,28.619,28.6276,28.6104,28.6276,52600.0
2013-10-24 10:10:00,33.31,33.33,33.3,33.3,44800.0,28.6276,28.6447,28.619,28.619,44800.0
2013-10-24 10:15:00,33.31,33.31,33.29,33.31,36400.0,28.6276,28.6276,28.6104,28.6276,36400.0
2013-10-24 10:20:00,33.32,33.32,33.29,33.29,52900.0,28.6362,28.6362,28.6104,28.6104,52900.0
2013-10-24 10:25:00,33.3,33.3,33.25,33.27,51200.0,28.619,28.619,28.576,28.5932,51200.0
2013-10-24 10:30:00,33.27,33.28,33.24,33.25,55300.0,28.5932,28.6018,28.5674,28.576,55300.0
2013-10-24 10:35:00,33.25,33.3,33.25,33.28,18300.0,28.576,28.619,28.576,28.6018,18300.0
2013-10-24 10:40:00,33.29,33.31,33.27,33.31,28400.0,28.6104,28.6276,28.5932,28.6276,28400.0
2013-10-24 10:45:00,33.31,33.32,33.3,33.3,9500.0,28.6276,28.6362,28.619,28.619,9500.0
2013-10-24 10:50:00,33.31,33.31,33.29,33.3,48700.0,28.6276,28.6276,28.6104,28.619,48700.0
2013-10-24 10:55:00,33.3,33.32,33.3,33.32,32500.0,28.619,28.6362,28.619,28.6362,32500.0
2013-10-24 11:00:00,33.32,33.33,33.31,33.32,26300.0,28.6362,28.6447,28.6276,28.6362,26300.0
2013-10-24 11:05:00,33.32,33.36,33.31,33.35,79600.0,28.6362,28.6705,28.6276,28.6619,79600.0
2013-10-24 11:10:00,33.35,33.36,33.34,33.35,182200.0,28.6619,28.6705,28.6533,28.6619,182200.0
2013-10-24 11:15:00,33.36,33.37,33.35,33.36,30300.0,28.6705,28.6791,28.6619,28.6705,30300.0
2013-10-24 11:20:00,33.37,33.39,33.37,33.38,51900.0,28.6791,28.6963,28.6791,28.6877,51900.0
2013-10-24 11:25:00,33.37,33.4,33.37,33.38,27700.0,28.6791,28.7049,28.6791,28.6877,27700.0
2013-10-24 11:30:00,33.38,33.39,33.36,33.37,27200.0,28.6877,28.6963,28.6705,28.6791,27200.0
2013-10-24 11:35:00,33.38,33.38,33.37,33.38,13200.0,28.6877,28.6877,28.6791,28.6877,13200.0
2013-10-24 11:40:00,33.38,33.39,33.37,33.37,30300.0,28.6877,28.6963,28.6791,28.6791,30300.0
2013-10-24 11:45:00,33.37,33.4,33.37,33.39,29300.0,28.6791,28.7049,28.6791,28.6963,29300.0
2013-10-24 11:50:00,33.4,33.4,33.38,33.38,23600.0,28.7049,28.7049,28.6877,28.6877,23600.0
2013-10-24 11:55:00,33.38,33.38,33.36,33.37,60400.0,28.6877,28.6877,28.6705,28.6791,60400.0
2013-10-24 12:00:00,33.37,33.38,33.36,33.38,24500.0,28.6791,28.6877,28.6705,28.6877,24500.0
2013-10-24 12:05:00,33.38,33.39,33.36,33.37,13900.0,28.6877,28.6963,28.6705,28.6791,13900.0
2013-10-24 12:10:00,33.37,33.39,33.36,33.38,8600.0,28.6791,28.6963,28.6705,28.6877,8600.0
2013-10-24 12:15:00,33.39,33.4,33.38,33.39,43500.0,28.6963,28.7049,28.6877,28.6963,43500.0
2013-10-24 12:20:00,33.38,33.41,33.38,33.41,21500.0,28.6877,28.7135,28.6877,28.7135,21500.0
2013-10-24 12:25:00,33.41,33.43,33.4,33.4,36600.0,28.7135,28.7307,28.7049,28.7049,36600.0
2013-10-24 12:30:00,33.41,33.41,33.38,33.38,63700.0,28.7135,28.7135,28.6877,28.6877,63700.0
2013-10-24 12:35:00,33.39,33.39,33.38,33.38,20800.0,28.6963,28.6963,28.6877,28.6877,20800.0
2013-10-24 12:40:00,33.37,33.38,33.36,33.38,8900.0,28.6791,28.6877,28.6705,28.6877,8900.0
2013-10-24 12:45:00,33.37,33.39,33.37,33.39,180300.0,28.6791,28.6963,28.6791,28.6963,180300.0
2013-10-24 12:50:00,33.39,33.4,33.38,33.4,32200.0,28.6963,28.7049,28.6877,28.7049,32200.0
2013-10-24 12:55:00,33.4,33.43,33.4,33.42,19600.0,28.7049,28.7307,28.7049,28.7221,19600.0
2013-10-24 13:00:00,33.43,33.43,33.41,33.42,14000.0,28.7307,28.7307,28.7135,28.7221,14000.0
2013-10-24 13:05:00,33.42,33.43,33.41,33.41,10800.0,28.7221,28.7307,28.7135,28.7135,10800.0
2013-10-24 13:10:00,33.42,33.43,33.41,33.41,18200.0,28.7221,28.7307,28.7135,28.7135,18200.0
2013-10-24 13:15:00,33.41,33.41,33.38,33.39,42900.0,28.7135,28.7135,28.6877,28.6963,42900.0
2013-10-24 13:20:00,33.39,33.4,33.38,33.39,5500.0,28.6963,28.7049,28.6877,28.6963,5500.0
2013-10-24 13:25:00,33.4,33.41,33.4,33.4,11000.0,28.7049,28.7135,28.7049,28.7049,11000.0
2013-10-24 13:30:00,33.4,33.41,33.4,33.41,8800.0,28.7049,28.7135,28.7049,28.7135,8800.0
2013-10-24 13:35:00,33.41,33.41,33.39,33.39,41300.0,28.7135,28.7135,28.6963,28.6963,41300.0
2013-10-24 13:40:00,33.39,33.4,33.37,33.4,14100.0,28.6963,28.7049,28.6791,28.7049,14100.0
2013-10-24 13:45:00,33.4,33.4,33.37,33.38,13700.0,28.7049,28.7049,28.6791,28.6877,13700.0
2013-10-24 13:50:00,33.38,33.38,33.36,33.37,15600.0,28.6877,28.6877,28.6705,28.6791,15600.0
2013-10-24 13:55:00,33.36,33.38,33.36,33.37,25200.0,28.6705,28.6877,28.6705,28.6791,25200.0
2013-10-24 14:00:00,33.37,33.37,33.36,33.37,9400.0,28.6791,28.6791,28.6705,28.6791,9400.0
2013-10-24 14:05:00,33.37,33.38,33.37,33.38,15800.0,28.6791,28.6877,28.6791,28.6877,15800.0
2013-10-24 14:10:00,33.38,33.39,33.37,33.39,50300.0,28.6877,28.6963,28.6791,28.6963,50300.0
2013-10-24 14:15:00,33.39,33.4,33.38,33.39,20300.0,28.6963,28.7049,28.6877,28.6963,20300.0
2013-10-24 14:20:00,33.4,33.4,33.37,33.38,37400.0,28.7049,28.7049,28.6791,28.6877,37400.0
2013-10-24 14:25:00,33.38,33.39,33.38,33.39,14400.0,28.6877,28.6963,28.6877,28.6963,14400.0
2013-10-24 14:30:00,33.4,33.4,33.38,33.39,25000.0,28.7049,28.7049,28.6877,28.6963,25000.0
2013-10-24 14:35:00,33.39,33.4,33.38,33.39,36200.0,28.6963,28.7049,28.6877,28.6963,36200.0
2013-10-24 14:40:00,33.39,33.4,33.38,33.4,6600.0,28.6963,28.7049,28.6877,28.7049,6600.0
2013-10-24 14:45:00,33.41,33.41,33.39,33.41,19000.0,28.7135,28.7135,28.6963,28.7135,19000.0
2013-10-24 14:50:00,33.41,33.41,33.38,33.4,22400.0,28.7135,28.7135,28.6877,28.7049,22400.0
2013-10-24 14:55:00,33.4,33.4,33.39,33.4,10500.0,28.7049,28.7049,28.6963,28.7049,10500.0
2013-10-24 15:00:00,33.4,33.4,33.38,33.39,18400.0,28.7049,28.7049,28.6877,28.6963,18400.0
2013-10-24 15:05:00,33.39,33.41,33.38,33.38,51000.0,28.6963,28.7135,28.6877,28.6877,51000.0
2013-10-24 15:10:00,33.38,33.39,33.37,33.39,11000.0,28.6877,28.6963,28.6791,28.6963,11000.0
2013-10-24 15:15:00,33.39,33.39,33.37,33.37,22300.0,28.6963,28.6963,28.6791,28.6791,22300.0
2013-10-24 15:20:00,33.38,33.39,33.37,33.37,32900.0,28.6877,28.6963,28.6791,28.6791,32900.0
2013-10-24 15:25:00,33.38,33.39,33.37,33.39,27100.0,28.6877,28.6963,28.6791,28.6963,27100.0
2013-10-24 15:30:00,33.39,33.39,33.37,33.37,52800.0,28.6963,28.6963,28.6791,28.6791,52800.0
2013-10-24 15:35:00,33.38,33.39,33.37,33.37,35100.0,28.6877,28.6963,28.6791,28.6791,35100.0
2013-10-24 15:40:00,33.37,33.37,33.33,33.34,25700.0,28.6791,28.6791,28.6447,28.6533,25700.0
2013-10-24 15:45:00,33.34,33.36,33.34,33.34,52800.0,28.6533,28.6705,28.6533,28.6533,52800.0
2013-10-24 15:50:00,33.35,33.37,33.34,33.36,154300.0,28.6619,28.6791,28.6533,28.6705,154300.0
2013-10-24 15:55:00,33.36,33.37,33.34,33.34,232200.0,28.6705,28.6791,28.6533,28.6533,232200.0
2013-10-25 09:30:00,33.57,33.59,33.53,33.58,105900.0,28.851,28.8682,28.8166,28.8596,105900.0
2013-10-25 09:35:00,33.59,33.6,33.55,33.57,103900.0,28.8682,28.8768,28.8338,28.851,103900.0
2013-10-25 09:40:00,33.58,33.59,33.56,33.57,65300.0,28.8596,28.8682,28.8424,28.851,65300.0
2013-10-25 09:45:00,33.58,33.6,33.56,33.57,85300.0,28.8596,28.8768,28.8424,28.851,85300.0
2013-10-25 09:50:00,33.57,33.61,33.57,33.6,113700.0,28.851,28.8854,28.851,28.8768,113700.0
2013-10-25 09:55:00,33.59,33.62,33.58,33.61,94500.0,28.8682,28.894,28.8596,28.8854,94500.0
2013-10-25 10:00:00,33.61,33.65,33.61,33.63,57300.0,28.8854,28.9198,28.8854,28.9026,57300.0
2013-10-25 10:05:00,33.63,33.63,33.61,33.62,65400.0,28.9026,28.9026,28.8854,28.894,65400.0
2013-10-25 10:10:00,33.62,33.62,33.58,33.58,65500.0,28.894,28.894,28.8596,28.8596,65500.0
2013-10-25 10:15:00,33.58,33.59,33.57,33.58,66400.0,28.8596,28.8682,28.851,28.8596,66400.0
2013-10-25 10:20:00,33.57,33.58,33.54,33.54,63400.0,28.851,28.8596,28.8252,28.8252,63400.0
2013-10-25 10:25:00,33.53,33.55,33.53,33.53,24500.0,28.8166,28.8338,28.8166,28.8166,24500.0
2013-10-25 10:30:00,33.52,33.53,33.51,33.52,22300.0,28.808,28.8166,28.7994,28.808,22300.0
2013-10-25 10:35:00,33.51,33.54,33.51,33.53,21500.0,28.7994,28.8252,28.7994,28.8166,21500.0
2013-10-25 10:40:00,33.52,33.54,33.51,33.53,42800.0,28.808,28.8252,28.7994,28.8166,42800.0
2013-10-25 10:45:00,33.52,33.54,33.51,33.53,24400.0,28.808,28.8252,28.7994,28.8166,24400.0
2013-10-25 10:50:00,33.54,33.55,33.52,33.52,24600.0,28.8252,28.8338,28.808,28.808,24600.0
2013-10-25 10:55:00,33.52,33.52,33.51,33.51,21800.0,28.808,28.808,28.7994,28.7994,21800.0
2013-10-25 11:00:00,33.52,33.53,33.49,33.5,32200.0,28.808,28.8166,28.7823,28.7908,32200.0
2013-10-25 11:05:00,33.5,33.53,33.48,33.48,43600.0,28.7908,28.8166,28.7737,28.7737,43600.0
2013-10-25 11:10:00,33.49,33.52,33.49,33.51,29100.0,28.7823,28.808,28.7823,28.7994,29100.0
2013-10-25 11:15:00,33.51,33.53,33.5,33.51,26000.0,28.7994,28.8166,28.7908,28.7994,26000.0
2013-10-25 11:20:00,33.52,33.53,33.5,33.51,24200.0,28.808,28.8166,28.7908,28.7994,24200.0
2013-10-25 11:25:00,33.51,33.52,33.5,33.52,7800.0,28.7994,28.808,28.7908,28.808,7800.0
2013-10-25 11:30:00,33.52,33.55,33.52,33.52,83100.0,28.808,28.8338,28.808,28.808,83100.0
2013-10-25 11:35:00,33.51,33.52,33.5,33.51,27200.0,28.7994,28.808,28.7908,28.7994,27200.0
2013-10-25 11:40:00,33.51,33.51,33.49,33.51,21600.0,28.7994,28.7994,28.7823,28.7994,21600.0
2013-10-25 11:45:00,33.51,33.51,33.46,33.46,33800.0,28.7994,28.7994,28.7565,28.7565,33800.0
2013-10-25 11:50:00,33.45,33.45,33.43,33.43,49800.0,28.7479,28.7479,28.7307,28.7307,49800.0
2013-10-25 11:55:00,33.43,33.45,33.43,33.45,26400.0,28.7307,28.7479,28.7307,28.7479,26400.0
2013-10-25 12:00:00,33.45,33.45,33.43,33.43,18400.0,28.7479,28.7479,28.7307,28.7307,18400.0
2013-10-25 12:05:00,33.43,33.44,33.43,33.44,16100.0,28.7307,28.7393,28.7307,28.7393,16100.0
2013-10-25 12:10:00,33.43,33.43,33.4,33.41,31700.0,28.7307,28.7307,28.7049,28.7135,31700.0
2013-10-25 12:15:00,33.42,33.43,33.41,33.41,31400.0,28.7221,28.7307,28.7135,28.7135,31400.0
2013-10-25 12:20:00,33.42,33.43,33.41,33.43,30100.0,28.7221,28.7307,28.7135,28.7307,30100.0
2013-10-25 12:25:00,33.42,33.45,33.42,33.44,18500.0,28.7221,28.7479,28.7221,28.7393,18500.0
2013-10-25 12:30:00,33.45,33.45,33.44,33.44,25900.0,28.7479,28.7479,28.7393,28.7393,25900.0
2013-10-25 12:35:00,33.44,33.46,33.44,33.45,9100.0,28.7393,28.7565,28.7393,28.7479,9100.0
2013-10-25 12:40:00,33.46,33.46,33.44,33.45,30400.0,28.7565,28.7565,28.7393,28.7479,30400.0
2013-10-25 12:45:00,33.45,33.47,33.45,33.47,18100.0,28.7479,28.7651,28.7479,28.7651,18100.0
2013-10-25 12:50:00,33.47,33.48,33.46,33.47,28600.0,28.7651,28.7737,28.7565,28.7651,28600.0
2013-10-25 12:55:00,33.47,33.48,33.46,33.47,19700.0,28.7651,28.7737,28.7565,28.7651,19700.0
2013-10-25 13:00:00,33.48,33.48,33.47,33.47,7800.0,28.7737,28.7737,28.7651,28.7651,7800.0
2013-10-25 13:05:00,33.48,33.48,33.45,33.46,44000.0,28.7737,28.7737,28.7479,28.7565,44000.0
2013-10-25 13:10:00,33.46,33.48,33.45,33.48,29500.0,28.7565,28.7737,28.7479,28.7737,29500.0
2013-10-25 13:15:00,33.48,33.52,33.48,33.51,43100.0,28.7737,28.808,28.7737,28.7994,43100.0
2013-10-25 13:20:00,33.51,33.51,33.49,33.5,66100.0,28.7994,28.7994,28.7823,28.7908,66100.0
2013-10-25 13:25:00,33.5,33.51,33.49,33.5,18700.0,28.7908,28.7994,28.7823,28.7908,18700.0
2013-10-25 13:30:00,33.5,33.5,33.48,33.49,14200.0,28.7908,28.7908,28.7737,28.7823,14200.0
2013-10-25 13:35:00,33.48,33.49,33.47,33.48,33400.0,28.7737,28.7823,28.7651,28.7737,33400.0
2013-10-25 13:40:00,33.48,33.51,33.48,33.51,18500.0,28.7737,28.7994,28.7737,28.7994,18500.0
2013-10-25 13:45:00,33.5,33.51,33.5,33.5,14500.0,28.7908,28.7994,28.7908,28.7908,14500.0
2013-10-25 13:50:00,33.5,33.5,33.49,33.49,27600.0,28.7908,28.7908,28.7823,28.7823,27600.0
2013-10-25 13:55:00,33.49,33.51,33.49,33.5,14200.0,28.7823,28.7994,28.7823,28.7908,14200.0
2013-10-25 14:00:00,33.5,33.52,33.49,33.52,14500.0,28.7908,28.808,28.7823,28.808,14500.0
2013-10-25 14:05:00,33.52,33.54,33.51,33.53,49300.0,28.808,28.8252,28.7994,28.8166,49300.0
2013-10-25 14:10:00,33.53,33.54,33.51,33.52,21000.0,28.8166,28.8252,28.7994,28.808,21000.0
2013-10-25 14:15:00,33.52,33.53,33.51,33.52,14700.0,28.808,28.8166,28.7994,28.808,14700.0
2013-10-25 14:20:00,33.52,33.52,33.51,33.52,8600.0,28.808,28.808,28.7994,28.808,8600.0
2013-10-25 14:25:00,33.52,33.53,33.51,33.52,16800.0,28.808,28.8166,28.7994,28.808,16800.0
2013-10-25 14:30:00,33.52,33.52,33.5,33.51,31000.0,28.808,28.808,28.7908,28.7994,31000.0
2013-10-25 14:35:00,33.5,33.52,33.5,33.51,16800.0,28.7908,28.808,28.7908,28.7994,16800.0
2013-10-25 14:40:00,33.51,33.53,33.5,33.52,23700.0,28.7994,28.8166,28.7908,28.808,23700.0
2013-10-25 14:45:00,33.52,33.53,33.51,33.53,20600.0,28.808,28.8166,28.7994,28.8166,20600.0
2013-10-25 14:50:00,33.52,33.52,33.5,33.5,44600.0,28.808,28.808,28.7908,28.7908,44600.0
2013-10-25 14:55:00,33.51,33.51,33.5,33.5,16900.0,28.7994,28.7994,28.7908,28.7908,16900.0
2013-10-25 15:00:00,33.5,33.51,33.49,33.5,36700.0,28.7908,28.7994,28.7823,28.7908,36700.0
2013-10-25 15:05:00,33.5,33.5,33.48,33.48,28000.0,28.7908,28.7908,28.7737,28.7737,28000.0
2013-10-25 15:10:00,33.48,33.49,33.48,33.48,15800.0,28.7737,28.7823,28.7737,28.7737,15800.0
2013-10-25 15:15:00,33.48,33.5,33.47,33.48,29400.0,28.7737,28.7908,28.7651,28.7737,29400.0
2013-10-25 15:20:00,33.48,33.49,33.47,33.47,30900.0,28.7737,28.7823,28.7651,28.7651,30900.0
2013-10-25 15:25:00,33.47,33.47,33.46,33.47,20500.0,28.7651,28.7651,28.7565,28.7651,20500.0
2013-10-25 15:30:00,33.46,33.48,33.45,33.47,102700.0,28.7565,28.7737,28.7479,28.7651,102700.0
2013-10-25 15:35:00,33.48,33.48,33.46,33.47,52800.0,28.7737,28.7737,28.7565,28.7651,52800.0
2013-10-25 15:40:00,33.46,33.48,33.46,33.48,91700.0,28.7565,28.7737,28.7565,28.7737,91700.0
2013-10-25 15:45:00,33.48,33.49,33.47,33.48,136000.0,28.7737,28.7823,28.7651,28.7737,136000.0
2013-10-25 15:50:00,33.48,33.5,33.47,33.48,94000.0,28.7737,28.7908,28.7651,28.7737,94000.0
2013-10-25 15:55:00,33.48,33.51,33.47,33.51,258400.0,28.7737,28.7994,28.7651,28.7994,258400.0
2013-10-28 09:30:00,33.59,33.59,33.52,33.52,78100.0,28.8682,28.8682,28.808,28.808,78100.0
2013-10-28 09:35:00,33.51,33.53,33.49,33.5,91200.0,28.7994,28.8166,28.7823,28.7908,91200.0
2013-10-28 09:40:00,33.49,33.52,33.48,33.51,60100.0,28.7823,28.808,28.7737,28.7994,60100.0
2013-10-28 09:45:00,33.51,33.55,33.5,33.5,39400.0,28.7994,28.8338,28.7908,28.7908,39400.0
2013-10-28 09:50:00,33.5,33.5,33.45,33.48,83900.0,28.7908,28.7908,28.7479,28.7737,83900.0
2013-10-28 09:55:00,33.49,33.52,33.48,33.48,79300.0,28.7823,28.808,28.7737,28.7737,79300.0
2013-10-28 10:00:00,33.48,33.52,33.47,33.52,165600.0,28.7737,28.808,28.7651,28.808,165600.0
2013-10-28 10:05:00,33.52,33.53,33.5,33.52,69500.0,28.808,28.8166,28.7908,28.808,69500.0
2013-10-28 10:10:00,33.53,33.56,33.53,33.55,66800.0,28.8166,28.8424,28.8166,28.8338,66800.0
2013-10-28 10:15:00,33.54,33.57,33.53,33.56,57300.0,28.8252,28.851,28.8166,28.8424,57300.0
2013-10-28 10:20:00,33.56,33.57,33.53,33.54,50400.0,28.8424,28.851,28.8166,28.8252,50400.0
2013-10-28 10:25:00,33.54,33.55,33.51,33.51,45300.0,28.8252,28.8338,28.7994,28.7994,45300.0
2013-10-28 10:30:00,33.51,33.52,33.48,33.49,85400.0,28.7994,28.808,28.7737,28.7823,85400.0
2013-10-28 10:35:00,33.49,33.52,33.49,33.51,50000.0,28.7823,28.808,28.7823,28.7994,50000.0
2013-10-28 10:40:00,33.52,33.52,33.49,33.5,29400.0,28.808,28.808,28.7823,28.7908,29400.0
2013-10-28 10:45:00,33.5,33.52,33.49,33.52,56900.0,28.7908,28.808,28.7823,28.808,56900.0
2013-10-28 10:50:00,33.51,33.52,33.48,33.48,48500.0,28.7994,28.808,28.7737,28.7737,48500.0
2013-10-28 10:55:00,33.48,33.49,33.45,33.47,62800.0,28.7737,28.7823,28.7479,28.7651,62800.0
2013-10-28 11:00:00,33.46,33.47,33.45,33.47,82300.0,28.7565,28.7651,28.7479,28.7651,82300.0
2013-10-28 11:05:00,33.46,33.48,33.46,33.47,15200.0,28.7565,28.7737,28.7565,28.7651,15200.0
2013-10-28 11:10:00,33.47,33.49,33.47,33.48,43700.0,28.7651,28.7823,28.7651,28.7737,43700.0
2013-10-28 11:15:00,33.48,33.49,33.46,33.48,154500.0,28.7737,28.7823,28.7565,28.7737,154500.0
2013-10-28 11:20:00,33.48,33.49,33.47,33.48,119100.0,28.7737,28.7823,28.7651,28.7737,119100.0
2013-10-28 11:25:00,33.47,33.52,33.47,33.52,47700.0,28.7651,28.808,28.7651,28.808,47700.0
2013-10-28 11:30:00,33.52,33.52,33.5,33.5,89100.0,28.808,28.808,28.7908,28.7908,89100.0
2013-10-28 11:35:00,33.5,33.53,33.5,33.53,38300.0,28.7908,28.8166,28.7908,28.8166,38300.0
2013-10-28 11:40:00,33.53,33.53,33.51,33.51,98600.0,28.8166,28.8166,28.7994,28.7994,98600.0
2013-10-28 11:45:00,33.51,33.53,33.5,33.51,112000.0,28.7994,28.8166,28.7908,28.7994,112000.0
2013-10-28 11:50:00,33.51,33.52,33.49,33.52,88700.0,28.7994,28.808,28.7823,28.808,88700.0
2013-10-28 11:55:00,33.52,33.54,33.51,33.53,100900.0,28.808,28.8252,28.7994,28.8166,100900.0
2013-10-28 12:00:00,33.53,33.53,33.52,33.53,12700.0,28.8166,28.8166,28.808,28.8166,12700.0
2013-10-28 12:05:00,33.53,33.54,33.52,33.53,56100.0,28.8166,28.8252,28.808,28.8166,56100.0
2013-10-28 12:10:00,33.54,33.55,33.53,33.55,114300.0,28.8252,28.8338,28.8166,28.8338,114300.0
2013-10-28 12:15:00,33.55,33.55,33.54,33.55,9600.0,28.8338,28.8338,28.8252,28.8338,9600.0
2013-10-28 12:20:00,33.55,33.56,33.55,33.55,26000.0,28.8338,28.8424,28.8338,28.8338,26000.0
2013-10-28 12:25:00,33.55,33.56,33.55,33.56,37900.0,28.8338,28.8424,28.8338,28.8424,37900.0
2013-10-28 12:30:00,33.57,33.58,33.55,33.56,31700.0,28.851,28.8596,28.8338,28.8424,31700.0
2013-10-28 12:35:00,33.56,33.57,33.55,33.57,36300.0,28.8424,28.851,28.8338,28.851,36300.0
2013-10-28 12:40:00,33.57,33.58,33.56,33.58,17800.0,28.851,28.8596,28.8424,28.8596,17800.0
2013-10-28 12:45:00,33.58,33.61,33.58,33.6,87300.0,28.8596,28.8854,28.8596,28.8768,87300.0
2013-10-28 12:50:00,33.6,33.61,33.59,33.61,26900.0,28.8768,28.8854,28.8682,28.8854,26900.0
2013-10-28 12:55:00,33.6,33.61,33.59,33.61,56100.0,28.8768,28.8854,28.8682,28.8854,56100.0
2013-10-28 13:00:00,33.6,33.61,33.59,33.6,21000.0,28.8768,28.8854,28.8682,28.8768,21000.0
2013-10-28 13:05:00,33.59,33.6,33.59,33.59,10900.0,28.8682,28.8768,28.8682,28.8682,10900.0
2013-10-28 13:10:00,33.59,33.6,33.59,33.6,24100.0,28.8682,28.8768,28.8682,28.8768,24100.0
2013-10-28 13:15:00,33.59,33.61,33.59,33.59,56900.0,28.8682,28.8854,28.8682,28.8682,56900.0
2013-10-28 13:20:00,33.6,33.6,33.59,33.6,12200.0,28.8768,28.8768,28.8682,28.8768,12200.0
2013-10-28 13:25:00,33.59,33.6,33.59,33.59,18400.0,28.8682,28.8768,28.8682,28.8682,18400.0
2013-10-28 13:30:00,33.6,33.6,33.58,33.59,22800.0,28.8768,28.8768,28.8596,28.8682,22800.0
2013-10-28 13:35:00,33.58,33.59,33.58,33.59,36800.0,28.8596,28.8682,28.8596,28.8682,36800.0
2013-10-28 13:40:00,33.59,33.61,33.59,33.61,44200.0,28.8682,28.8854,28.8682,28.8854,44200.0
2013-10-28 13:45:00,33.61,33.61,33.59,33.6,39600.0,28.8854,28.8854,28.8682,28.8768,39600.0
2013-10-28 13:50:00,33.59,33.61,33.59,33.6,49700.0,28.8682,28.8854,28.8682,28.8768,49700.0
2013-10-28 13:55:00,33.61,33.62,33.6,33.61,30800.0,28.8854,28.894,28.8768,28.8854,30800.0
2013-10-28 14:00:00,33.62,33.62,33.6,33.61,32400.0,28.894,28.894,28.8768,28.8854,32400.0
2013-10-28 14:05:00,33.61,33.62,33.6,33.61,60100.0,28.8854,28.894,28.8768,28.8854,60100.0
2013-10-28 14:10:00,33.62,33.62,33.59,33.61,39000.0,28.894,28.894,28.8682,28.8854,39000.0
2013-10-28 14:15:00,33.62,33.62,33.61,33.61,21600.0,28.894,28.894,28.8854,28.8854,21600.0
2013-10-28 14:20:00,33.61,33.64,33.61,33.63,36800.0,28.8854,28.9112,28.8854,28.9026,36800.0
2013-10-28 14:25:00,33.64,33.64,33.62,33.63,19900.0,28.9112,28.9112,28.894,28.9026,19900.0
2013-10-28 14:30:00,33.63,33.63,33.62,33.63,26700.0,28.9026,28.9026,28.894,28.9026,26700.0
2013-10-28 14:35:00,33.63,33.63,33.61,33.62,35400.0,28.9026,28.9026,28.8854,28.894,35400.0
2013-10-28 14:40:00,33.62,33.63,33.62,33.62,31700.0,28.894,28.9026,28.894,28.894,31700.0
2013-10-28 14:45:00,33.62,33.63,33.62,33.63,20700.0,28.894,28.9026,28.894,28.9026,20700.0
2013-10-28 14:50:00,33.62,33.63,33.62,33.62,17500.0,28.894,28.9026,28.894,28.894,17500.0
2013-10-28 14:55:00,33.63,33.63,33.62,33.62,15600.0,28.9026,28.9026,28.894,28.894,15600.0
2013-10-28 15:00:00,33.63,33.63,33.6,33.6,62500.0,28.9026,28.9026,28.8768,28.8768,62500.0
2013-10-28 15:05:00,33.61,33.61,33.59,33.59,43500.0,28.8854,28.8854,28.8682,28.8682,43500.0
2013-10-28 15:10:00,33.59,33.6,33.57,33.57,65800.0,28.8682,28.8768,28.851,28.851,65800.0
2013-10-28 15:15:00,33.57,33.59,33.57,33.59,106700.0,28.851,28.8682,28.851,28.8682,106700.0
2013-10-28 15:20:00,33.59,33.59,33.58,33.59,70300.0,28.8682,28.8682,28.8596,28.8682,70300.0
2013-10-28 15:25:00,33.58,33.59,33.58,33.58,60600.0,28.8596,28.8682,28.8596,28.8596,60600.0
2013-10-28 15:30:00,33.58,33.6,33.58,33.59,61500.0,28.8596,28.8768,28.8596,28.8682,61500.0
2013-10-28 15:35:00,33.59,33.59,33.57,33.58,81800.0,28.8682,28.8682,28.851,28.8596,81800.0
2013-10-28 15:40:00,33.57,33.58,33.57,33.58,35800.0,28.851,28.8596,28.851,28.8596,35800.0
2013-10-28 15:45:00,33.58,33.58,33.54,33.55,160700.0,28.8596,28.8596,28.8252,28.8338,160700.0
2013-10-28 15:50:00,33.55,33.57,33.54,33.56,210200.0,28.8338,28.851,28.8252,28.8424,210200.0
2013-10-28 15:55:00,33.56,33.62,33.56,33.62,460000.0,28.8424,28.894,28.8424,28.894,460000.0
2013-10-29 09:30:00,33.8,33.83,33.77,33.82,99200.0,29.0487,29.0745,29.0229,29.0659,99200.0
2013-10-29 09:35:00,33.82,33.85,33.75,33.77,131000.0,29.0659,29.0916,29.0057,29.0229,131000.0
2013-10-29 09:40:00,33.77,33.79,33.75,33.78,76400.0,29.0229,29.0401,29.0057,29.0315,76400.0
2013-10-29 09:45:00,33.79,33.8,33.77,33.79,61900.0,29.0401,29.0487,29.0229,29.0401,61900.0
2013-10-29 09:50:00,33.8,33.81,33.75,33.76,112000.0,29.0487,29.0573,29.0057,29.0143,112000.0
2013-10-29 09:55:00,33.76,33.77,33.73,33.77,93700.0,29.0143,29.0229,28.9885,29.0229,93700.0
2013-10-29 10:00:00,33.76,33.79,33.68,33.71,165200.0,29.0143,29.0401,28.9455,28.9713,165200.0
2013-10-29 10:05:00,33.71,33.71,33.67,33.7,120800.0,28.9713,28.9713,28.937,28.9627,120800.0
2013-10-29 10:10:00,33.71,33.75,33.7,33.74,79800.0,28.9713,29.0057,28.9627,28.9971,79800.0
2013-10-29 10:15:00,33.74,33.77,33.74,33.77,77600.0,28.9971,29.0229,28.9971,29.0229,77600.0
2013-10-29 10:20:00,33.76,33.78,33.75,33.77,72000.0,29.0143,29.0315,29.0057,29.0229,72000.0
2013-10-29 10:25:00,33.76,33.77,33.75,33.77,31000.0,29.0143,29.0229,29.0057,29.0229,31000.0
2013-10-29 10:30:00,33.77,33.8,33.76,33.76,73500.0,29.0229,29.0487,29.0143,29.0143,73500.0
2013-10-29 10:35:00,33.76,33.78,33.76,33.78,49500.0,29.0143,29.0315,29.0143,29.0315,49500.0
2013-10-29 10:40:00,33.78,33.78,33.74,33.75,34800.0,29.0315,29.0315,28.9971,29.0057,34800.0
2013-10-29 10:45:00,33.76,33.78,33.76,33.76,23300.0,29.0143,29.0315,29.0143,29.0143,23300.0
2013-10-29 10:50:00,33.76,33.77,33.75,33.75,43000.0,29.0143,29.0229,29.0057,29.0057,43000.0
2013-10-29 10:55:00,33.75,33.75,33.72,33.72,112600.0,29.0057,29.0057,28.9799,28.9799,112600.0
2013-10-29 11:00:00,33.72,33.74,33.71,33.73,50700.0,28.9799,28.9971,28.9713,28.9885,50700.0
2013-10-29 11:05:00,33.73,33.78,33.73,33.78,30500.0,28.9885,29.0315,28.9885,29.0315,30500.0
2013-10-29 11:10:00,33.78,33.78,33.75,33.76,34400.0,29.0315,29.0315,29.0057,29.0143,34400.0
2013-10-29 11:15:00,33.76,33.78,33.76,33.77,29200.0,29.0143,29.0315,29.0143,29.0229,29200.0
2013-10-29 11:20:00,33.77,33.79,33.76,33.79,31400.0,29.0229,29.0401,29.0143,29.0401,31400.0
2013-10-29 11:25:00,33.78,33.78,33.76,33.76,74400.0,29.0315,29.0315,29.0143,29.0143,74400.0
2013-10-29 11:30:00,33.75,33.75,33.73,33.73,26500.0,29.0057,29.0057,28.9885,28.9885,26500.0
2013-10-29 11:35:00,33.72,33.72,33.68,33.69,41300.0,28.9799,28.9799,28.9455,28.9541,41300.0
2013-10-29 11:40:00,33.69,33.72,33.69,33.71,34400.0,28.9541,28.9799,28.9541,28.9713,34400.0
2013-10-29 11:45:00,33.71,33.71,33.7,33.71,12200.0,28.9713,28.9713,28.9627,28.9713,12200.0
2013-10-29 11:50:00,33.7,33.75,33.7,33.75,22000.0,28.9627,29.0057,28.9627,29.0057,22000.0
2013-10-29 11:55:00,33.75,33.75,33.72,33.74,37200.0,29.0057,29.0057,28.9799,28.9971,37200.0
2013-10-29 12:00:00,33.74,33.77,33.73,33.77,60000.0,28.9971,29.0229,28.9885,29.0229,60000.0
2013-10-29 12:05:00,33.77,33.79,33.76,33.79,18600.0,29.0229,29.0401,29.0143,29.0401,18600.0
2013-10-29 12:10:00,33.79,33.8,33.78,33.8,30200.0,29.0401,29.0487,29.0315,29.0487,30200.0
2013-10-29 12:15:00,33.8,33.81,33.79,33.81,16200.0,29.0487,29.0573,29.0401,29.0573,16200.0
2013-10-29 12:20:00,33.81,33.84,33.8,33.83,48200.0,29.0573,29.0831,29.0487,29.0745,48200.0
2013-10-29 12:25:00,33.83,33.86,33.83,33.84,53900.0,29.0745,29.1002,29.0745,29.0831,53900.0
2013-10-29 12:30:00,33.85,33.87,33.85,33.87,33500.0,29.0916,29.1088,29.0916,29.1088,33500.0
2013-10-29 12:35:00,33.87,33.87,33.85,33.86,17300.0,29.1088,29.1088,29.0916,29.1002,17300.0
2013-10-29 12:40:00,33.86,33.87,33.84,33.84,33200.0,29.1002,29.1088,29.0831,29.0831,33200.0
2013-10-29 12:45:00,33.84,33.86,33.84,33.86,18100.0,29.0831,29.1002,29.0831,29.1002,18100.0
2013-10-29 12:50:00,33.86,33.89,33.86,33.89,17400.0,29.1002,29.126,29.1002,29.126,17400.0
2013-10-29 12:55:00,33.89,33.89,33.87,33.88,22100.0,29.126,29.126,29.1088,29.1174,22100.0
2013-10-29 13:00:00,33.88,33.89,33.87,33.89,24000.0,29.1174,29.126,29.1088,29.126,24000.0
2013-10-29 13:05:00,33.89,33.91,33.87,33.89,47600.0,29.126,29.1432,29.1088,29.126,47600.0
2013-10-29 13:10:00,33.89,33.9,33.87,33.87,29000.0,29.126,29.1346,29.1088,29.1088,29000.0
2013-10-29 13:15:00,33.87,33.88,33.86,33.87,18200.0,29.1088,29.1174,29.1002,29.1088,18200.0
2013-10-29 13:20:00,33.87,33.87,33.85,33.86,40600.0,29.1088,29.1088,29.0916,29.1002,40600.0
2013-10-29 13:25:00,33.86,33.87,33.85,33.87,25500.0,29.1002,29.1088,29.0916,29.1088,25500.0
2013-10-29 13:30:00,33.87,33.88,33.86,33.87,22800.0,29.1088,29.1174,29.1002,29.1088,22800.0
2013-10-29 13:35:00,33.87,33.88,33.86,33.86,43100.0,29.1088,29.1174,29.1002,29.1002,43100.0
2013-10-29 13:40:00,33.86,33.87,33.85,33.87,18200.0,29.1002,29.1088,29.0916,29.1088,18200.0
2013-10-29 13:45:00,33.87,33.88,33.86,33.87,44300.0,29.1088,29.1174,29.1002,29.1088,44300.0
2013-10-29 13:50:00,33.87,33.88,33.86,33.87,19100.0,29.1088,29.1174,29.1002,29.1088,19100.0
2013-10-29 13:55:00,33.87,33.89,33.87,33.88,24500.0,29.1088,29.126,29.1088,29.1174,24500.0
2013-10-29 14:00:00,33.88,33.88,33.86,33.88,52700.0,29.1174,29.1174,29.1002,29.1174,52700.0
2013-10-29 14:05:00,33.88,33.9,33.87,33.88,41000.0,29.1174,29.1346,29.1088,29.1174,41000.0
2013-10-29 14:10:00,33.87,33.88,33.87,33.88,10300.0,29.1088,29.1174,29.1088,29.1174,10300.0
2013-10-29 14:15:00,33.88,33.88,33.84,33.84,15000.0,29.1174,29.1174,29.0831,29.0831,15000.0
2013-10-29 14:20:00,33.84,33.85,33.83,33.83,49400.0,29.0831,29.0916,29.0745,29.0745,49400.0
2013-10-29 14:25:00,33.84,33.86,33.83,33.85,50400.0,29.0831,29.1002,29.0745,29.0916,50400.0
2013-10-29 14:30:00,33.85,33.86,33.85,33.86,13100.0,29.0916,29.1002,29.0916,29.1002,13100.0
2013-10-29 14:35:00,33.85,33.87,33.85,33.87,61600.0,29.0916,29.1088,29.0916,29.1088,61600.0
2013-10-29 14:40:00,33.86,33.87,33.84,33.84,43200.0,29.1002,29.1088,29.0831,29.0831,43200.0
2013-10-29 14:45:00,33.85,33.88,33.84,33.88,26900.0,29.0916,29.1174,29.0831,29.1174,26900.0
2013-10-29 14:50:00,33.88,33.88,33.85,33.87,28400.0,29.1174,29.1174,29.0916,29.1088,28400.0
2013-10-29 14:55:00,33.87,33.88,33.86,33.87,32900.0,29.1088,29.1174,29.1002,29.1088,32900.0
2013-10-29 15:00:00,33.87,33.87,33.84,33.85,35300.0,29.1088,29.1088,29.0831,29.0916,35300.0
2013-10-29 15:05:00,33.84,33.85,33.83,33.84,550900.0,29.0831,29.0916,29.0745,29.0831,550900.0
2013-10-29 15:10:00,33.84,33.86,33.83,33.86,28600.0,29.0831,29.1002,29.0745,29.1002,28600.0
2013-10-29 15:15:00,33.85,33.87,33.85,33.85,37600.0,29.0916,29.1088,29.0916,29.0916,37600.0
2013-10-29 15:20:00,33.85,33.85,33.78,33.78,69800.0,29.0916,29.0916,29.0315,29.0315,69800.0
2013-10-29 15:25:00,33.78,33.82,33.78,33.81,68600.0,29.0315,29.0659,29.0315,29.0573,68600.0
2013-10-29 15:30:00,33.81,33.82,33.77,33.79,81900.0,29.0573,29.0659,29.0229,29.0401,81900.0
2013-10-29 15:35:00,33.78,33.8,33.76,33.8,60700.0,29.0315,29.0487,29.0143,29.0487,60700.0
2013-10-29 15:40:00,33.8,33.82,33.79,33.81,78200.0,29.0487,29.0659,29.0401,29.0573,78200.0
2013-10-29 15:45:00,33.82,33.84,33.8,33.81,103300.0,29.0659,29.0831,29.0487,29.0573,103300.0
2013-10-29 15:50:00,33.81,33.82,33.79,33.82,173100.0,29.0573,29.0659,29.0401,29.0659,173100.0
2013-10-29 15:55:00,33.81,33.84,33.8,33.84,489200.0,29.0573,29.0831,29.0487,29.0831,489200.0
2013-10-30 09:30:00,33.9,33.9,33.86,33.87,101600.0,29.1346,29.1346,29.1002,29.1088,101600.0
2013-10-30 09:35:00,33.86,33.89,33.84,33.84,66800.0,29.1002,29.126,29.0831,29.0831,66800.0
2013-10-30 09:40:00,33.83,33.86,33.82,33.86,124400.0,29.0745,29.1002,29.0659,29.1002,124400.0
2013-10-30 09:45:00,33.86,33.87,33.85,33.86,66700.0,29.1002,29.1088,29.0916,29.1002,66700.0
2013-10-30 09:50:00,33.87,33.88,33.85,33.85,27400.0,29.1088,29.1174,29.0916,29.0916,27400.0
2013-10-30 09:55:00,33.85,33.86,33.84,33.86,95200.0,29.0916,29.1002,29.0831,29.1002,95200.0
2013-10-30 10:00:00,33.85,33.86,33.82,33.83,82600.0,29.0916,29.1002,29.0659,29.0745,82600.0
2013-10-30 10:05:00,33.83,33.83,33.8,33.81,94000.0,29.0745,29.0745,29.0487,29.0573,94000.0
2013-10-30 10:10:00,33.81,33.83,33.8,33.83,41500.0,29.0573,29.0745,29.0487,29.0745,41500.0
2013-10-30 10:15:00,33.82,33.82,33.8,33.81,46200.0,29.0659,29.0659,29.0487,29.0573,46200.0
2013-10-30 10:20:00,33.81,33.83,33.8,33.83,22300.0,29.0573,29.0745,29.0487,29.0745,22300.0
2013-10-30 10:25:00,33.83,33.83,33.82,33.83,27500.0,29.0745,29.0745,29.0659,29.0745,27500.0
2013-10-30 10:30:00,33.84,33.84,33.82,33.84,62000.0,29.0831,29.0831,29.0659,29.0831,62000.0
2013-10-30 10:35:00,33.83,33.86,33.82,33.82,36700.0,29.0745,29.1002,29.0659,29.0659,36700.0
2013-10-30 10:40:00,33.82,33.9,33.82,33.9,27800.0,29.0659,29.1346,29.0659,29.1346,27800.0
2013-10-30 10:45:00,33.9,33.9,33.87,33.88,45700.0,29.1346,29.1346,29.1088,29.1174,45700.0
2013-10-30 10:50:00,33.88,33.91,33.88,33.9,28600.0,29.1174,29.1432,29.1174,29.1346,28600.0
2013-10-30 10:55:00,33.9,33.9,33.85,33.9,53400.0,29.1346,29.1346,29.0916,29.1346,53400.0
2013-10-30 11:00:00,33.9,33.92,33.89,33.89,93700.0,29.1346,29.1518,29.126,29.126,93700.0
2013-10-30 11:05:00,33.89,33.92,33.89,33.91,30800.0,29.126,29.1518,29.126,29.1432,30800.0
2013-10-30 11:10:00,33.91,33.92,33.89,33.9,76100.0,29.1432,29.1518,29.126,29.1346,76100.0
2013-10-30 11:15:00,33.9,33.9,33.87,33.88,31900.0,29.1346,29.1346,29.1088,29.1174,31900.0
2013-10-30 11:20:00,33.88,33.88,33.82,33.82,81600.0,29.1174,29.1174,29.0659,29.0659,81600.0
2013-10-30 11:25:00,33.83,33.84,33.81,33.82,23100.0,29.0745,29.0831,29.0573,29.0659,23100.0
2013-10-30 11:30:00,33.82,33.82,33.8,33.81,19700.0,29.0659,29.0659,29.0487,29.0573,19700.0
2013-10-30 11:35:00,33.8,33.8,33.78,33.79,30200.0,29.0487,29.0487,29.0315,29.0401,30200.0
2013-10-30 11:40:00,33.79,33.81,33.78,33.79,36100.0,29.0401,29.0573,29.0315,29.0401,36100.0
2013-10-30 11:45:00,33.8,33.8,33.78,33.78,34900.0,29.0487,29.0487,29.0315,29.0315,34900.0
2013-10-30 11:50:00,33.78,33.79,33.76,33.77,49800.0,29.0315,29.0401,29.0143,29.0229,49800.0
2013-10-30 11:55:00,33.78,33.79,33.77,33.79,93200.0,29.0315,29.0401,29.0229,29.0401,93200.0
2013-10-30 12:00:00,33.79,33.81,33.78,33.81,34600.0,29.0401,29.0573,29.0315,29.0573,34600.0
2013-10-30 12:05:00,33.81,33.81,33.79,33.8,71600.0,29.0573,29.0573,29.0401,29.0487,71600.0
2013-10-30 12:10:00,33.8,33.82,33.79,33.8,16400.0,29.0487,29.0659,29.0401,29.0487,16400.0
2013-10-30 12:15:00,33.81,33.81,33.78,33.79,46500.0,29.0573,29.0573,29.0315,29.0401,46500.0
2013-10-30 12:20:00,33.79,33.8,33.78,33.79,18600.0,29.0401,29.0487,29.0315,29.0401,18600.0
2013-10-30 12:25:00,33.78,33.79,33.77,33.79,21300.0,29.0315,29.0401,29.0229,29.0401,21300.0
2013-10-30 12:30:00,33.79,33.81,33.79,33.8,57300.0,29.0401,29.0573,29.0401,29.0487,57300.0
2013-10-30 12:35:00,33.8,33.81,33.79,33.8,19600.0,29.0487,29.0573,29.0401,29.0487,19600.0
2013-10-30 12:40:00,33.79,33.82,33.77,33.82,110300.0,29.0401,29.0659,29.0229,29.0659,110300.0
2013-10-30 12:45:00,33.82,33.83,33.82,33.82,37800.0,29.0659,29.0745,29.0659,29.0659,37800.0
2013-10-30 12:50:00,33.81,33.83,33.81,33.83,21700.0,29.0573,29.0745,29.0573,29.0745,21700.0
2013-10-30 12:55:00,33.82,33.83,33.82,33.83,47700.0,29.0659,29.0745,29.0659,29.0745,47700.0
2013-10-30 13:00:00,33.83,33.84,33.82,33.83,13100.0,29.0745,29.0831,29.0659,29.0745,13100.0
2013-10-30 13:05:00,33.83,33.83,33.82,33.83,22400.0,29.0745,29.0745,29.0659,29.0745,22400.0
2013-10-30 13:10:00,33.83,33.83,33.82,33.83,24000.0,29.0745,29.0745,29.0659,29.0745,24000.0
2013-10-30 13:15:00,33.83,33.83,33.82,33.83,23300.0,29.0745,29.0745,29.0659,29.0745,23300.0
2013-10-30 13:20:00,33.83,33.83,33.79,33.79,23600.0,29.0745,29.0745,29.0401,29.0401,23600.0
2013-10-30 13:25:00,33.79,33.8,33.77,33.78,32500.0,29.0401,29.0487,29.0229,29.0315,32500.0
2013-10-30 13:30:00,33.77,33.78,33.77,33.77,14900.0,29.0229,29.0315,29.0229,29.0229,14900.0
2013-10-30 13:35:00,33.77,33.8,33.77,33.8,31900.0,29.0229,29.0487,29.0229,29.0487,31900.0
2013-10-30 13:40:00,33.8,33.8,33.78,33.79,37700.0,29.0487,29.0487,29.0315,29.0401,37700.0
2013-10-30 13:45:00,33.79,33.79,33.76,33.77,20700.0,29.0401,29.0401,29.0143,29.0229,20700.0
2013-10-30 13:50:00,33.77,33.79,33.76,33.78,69800.0,29.0229,29.0401,29.0143,29.0315,69800.0
2013-10-30 13:55:00,33.78,33.79,33.77,33.79,48800.0,29.0315,29.0401,29.0229,29.0401,48800.0
2013-10-30 14:00:00,33.79,33.86,33.74,33.83,289500.0,29.0401,29.1002,28.9971,29.0745,289500.0
2013-10-30 14:05:00,33.84,33.87,33.75,33.78,150900.0,29.0831,29.1088,29.0057,29.0315,150900.0
2013-10-30 14:10:00,33.78,33.82,33.76,33.79,105100.0,29.0315,29.0659,29.0143,29.0401,105100.0
2013-10-30 14:15:00,33.79,33.79,33.64,33.67,299300.0,29.0401,29.0401,28.9112,28.937,299300.0
2013-10-30 14:20:00,33.66,33.71,33.64,33.65,278600.0,28.9284,28.9713,28.9112,28.9198,278600.0
2013-10-30 14:25:00,33.65,33.68,33.62,33.68,123300.0,28.9198,28.9455,28.894,28.9455,123300.0
2013-10-30 14:30:00,33.68,33.72,33.66,33.72,80000.0,28.9455,28.9799,28.9284,28.9799,80000.0
2013-10-30 14:35:00,33.72,33.73,33.68,33.69,22300.0,28.9799,28.9885,28.9455,28.9541,22300.0
2013-10-30 14:40:00,33.68,33.73,33.64,33.64,55800.0,28.9455,28.9885,28.9112,28.9112,55800.0
2013-10-30 14:45:00,33.65,33.71,33.65,33.7,64200.0,28.9198,28.9713,28.9198,28.9627,64200.0
2013-10-30 14:50:00,33.7,33.7,33.66,33.67,62100.0,28.9627,28.9627,28.9284,28.937,62100.0
2013-10-30 14:55:00,33.68,33.73,33.67,33.71,55400.0,28.9455,28.9885,28.937,28.9713,55400.0
2013-10-30 15:00:00,33.72,33.73,33.69,33.73,68200.0,28.9799,28.9885,28.9541,28.9885,68200.0
2013-10-30 15:05:00,33.73,33.78,33.73,33.74,126100.0,28.9885,29.0315,28.9885,28.9971,126100.0
2013-10-30 15:10:00,33.74,33.74,33.71,33.72,56600.0,28.9971,28.9971,28.9713,28.9799,56600.0
2013-10-30 15:15:00,33.71,33.72,33.69,33.72,36400.0,28.9713,28.9799,28.9541,28.9799,36400.0
2013-10-30 15:20:00,33.72,33.74,33.71,33.73,85700.0,28.9799,28.9971,28.9713,28.9885,85700.0
2013-10-30 15:25:00,33.72,33.75,33.72,33.75,59600.0,28.9799,29.0057,28.9799,29.0057,59600.0
2013-10-30 15:30:00,33.75,33.77,33.74,33.76,97500.0,29.0057,29.0229,28.9971,29.0143,97500.0
2013-10-30 15:35:00,33.77,33.77,33.74,33.77,49900.0,29.0229,29.0229,28.9971,29.0229,49900.0
2013-10-30 15:40:00,33.77,33.79,33.74,33.76,104300.0,29.0229,29.0401,28.9971,29.0143,104300.0
2013-10-30 15:45:00,33.77,33.78,33.73,33.74,83300.0,29.0229,29.0315,28.9885,28.9971,83300.0
2013-10-30 15:50:00,33.74,33.75,33.72,33.73,188100.0,28.9971,29.0057,28.9799,28.9885,188100.0
2013-10-30 15:55:00,33.73,33.75,33.71,33.74,352100.0,28.9885,29.0057,28.9713,28.9971,352100.0
2013-10-31 09:30:00,33.69,33.7,33.64,33.64,96300.0,28.9541,28.9627,28.9112,28.9112,96300.0
2013-10-31 09:35:00,33.65,33.71,33.64,33.71,73000.0,28.9198,28.9713,28.9112,28.9713,73000.0
2013-10-31 09:40:00,33.71,33.74,33.69,33.74,99300.0,28.9713,28.9971,28.9541,28.9971,99300.0
2013-10-31 09:45:00,33.75,33.78,33.69,33.69,97700.0,29.0057,29.0315,28.9541,28.9541,97700.0
2013-10-31 09:50:00,33.69,33.72,33.65,33.65,56100.0,28.9541,28.9799,28.9198,28.9198,56100.0
2013-10-31 09:55:00,33.64,33.65,33.61,33.64,126200.0,28.9112,28.9198,28.8854,28.9112,126200.0
2013-10-31 10:00:00,33.63,33.66,33.62,33.66,52500.0,28.9026,28.9284,28.894,28.9284,52500.0
2013-10-31 10:05:00,33.66,33.66,33.62,33.65,45600.0,28.9284,28.9284,28.894,28.9198,45600.0
2013-10-31 10:10:00,33.66,33.69,33.63,33.69,52700.0,28.9284,28.9541,28.9026,28.9541,52700.0
2013-10-31 10:15:00,33.69,33.69,33.66,33.67,58500.0,28.9541,28.9541,28.9284,28.937,58500.0
2013-10-31 10:20:00,33.66,33.67,33.63,33.65,111600.0,28.9284,28.937,28.9026,28.9198,111600.0
2013-10-31 10:25:00,33.65,33.69,33.65,33.67,281200.0,28.9198,28.9541,28.9198,28.937,281200.0
2013-10-31 10:30:00,33.66,33.7,33.65,33.68,102500.0,28.9284,28.9627,28.9198,28.9455,102500.0
2013-10-31 10:35:00,33.67,33.69,33.64,33.65,101100.0,28.937,28.9541,28.9112,28.9198,101100.0
2013-10-31 10:40:00,33.65,33.68,33.64,33.68,88400.0,28.9198,28.9455,28.9112,28.9455,88400.0
2013-10-31 10:45:00,33.68,33.72,33.67,33.71,64900.0,28.9455,28.9799,28.937,28.9713,64900.0
2013-10-31 10:50:00,33.7,33.75,33.7,33.73,111600.0,28.9627,29.0057,28.9627,28.9885,111600.0
2013-10-31 10:55:00,33.74,33.75,33.72,33.73,75500.0,28.9971,29.0057,28.9799,28.9885,75500.0
2013-10-31 11:00:00,33.74,33.76,33.73,33.76,51600.0,28.9971,29.0143,28.9885,29.0143,51600.0
2013-10-31 11:05:00,33.76,33.76,33.74,33.75,25500.0,29.0143,29.0143,28.9971,29.0057,25500.0
2013-10-31 11:10:00,33.76,33.78,33.75,33.76,25900.0,29.0143,29.0315,29.0057,29.0143,25900.0
2013-10-31 11:15:00,33.76,33.79,33.75,33.77,22800.0,29.0143,29.0401,29.0057,29.0229,22800.0
2013-10-31 11:20:00,33.77,33.79,33.77,33.78,27600.0,29.0229,29.0401,29.0229,29.0315,27600.0
2013-10-31 11:25:00,33.79,33.8,33.77,33.79,48500.0,29.0401,29.0487,29.0229,29.0401,48500.0
2013-10-31 11:30:00,33.79,33.81,33.79,33.81,15500.0,29.0401,29.0573,29.0401,29.0573,15500.0
2013-10-31 11:35:00,33.81,33.83,33.8,33.82,35700.0,29.0573,29.0745,29.0487,29.0659,35700.0
2013-10-31 11:40:00,33.82,33.83,33.8,33.8,36400.0,29.0659,29.0745,29.0487,29.0487,36400.0
2013-10-31 11:45:00,33.8,33.82,33.8,33.81,38700.0,29.0487,29.0659,29.0487,29.0573,38700.0
2013-10-31 11:50:00,33.82,33.83,33.8,33.81,22100.0,29.0659,29.0745,29.0487,29.0573,22100.0
2013-10-31 11:55:00,33.81,33.81,33.78,33.78,43600.0,29.0573,29.0573,29.0315,29.0315,43600.0
2013-10-31 12:00:00,33.78,33.78,33.76,33.77,23700.0,29.0315,29.0315,29.0143,29.0229,23700.0
2013-10-31 12:05:00,33.77,33.8,33.77,33.8,24600.0,29.0229,29.0487,29.0229,29.0487,24600.0
2013-10-31 12:10:00,33.79,33.81,33.79,33.79,44400.0,29.0401,29.0573,29.0401,29.0401,44400.0
2013-10-31 12:15:00,33.8,33.81,33.79,33.81,33200.0,29.0487,29.0573,29.0401,29.0573,33200.0
2013-10-31 12:20:00,33.81,33.82,33.79,33.8,57500.0,29.0573,29.0659,29.0401,29.0487,57500.0
2013-10-31 12:25:00,33.8,33.82,33.8,33.81,58200.0,29.0487,29.0659,29.0487,29.0573,58200.0
2013-10-31 12:30:00,33.81,33.84,33.8,33.83,57200.0,29.0573,29.0831,29.0487,29.0745,57200.0
2013-10-31 12:35:00,33.83,33.83,33.81,33.81,57600.0,29.0745,29.0745,29.0573,29.0573,57600.0
2013-10-31 12:40:00,33.81,33.83,33.81,33.83,27900.0,29.0573,29.0745,29.0573,29.0745,27900.0
2013-10-31 12:45:00,33.83,33.83,33.79,33.79,34400.0,29.0745,29.0745,29.0401,29.0401,34400.0
2013-10-31 12:50:00,33.8,33.8,33.79,33.79,69300.0,29.0487,29.0487,29.0401,29.0401,69300.0
2013-10-31 12:55:00,33.79,33.79,33.77,33.77,46200.0,29.0401,29.0401,29.0229,29.0229,46200.0
2013-10-31 13:00:00,33.77,33.78,33.75,33.76,111600.0,29.0229,29.0315,29.0057,29.0143,111600.0
2013-10-31 13:05:00,33.77,33.77,33.76,33.76,49900.0,29.0229,29.0229,29.0143,29.0143,49900.0
2013-10-31 13:10:00,33.76,33.77,33.75,33.75,33900.0,29.0143,29.0229,29.0057,29.0057,33900.0
2013-10-31 13:15:00,33.75,33.78,33.74,33.78,17400.0,29.0057,29.0315,28.9971,29.0315,17400.0
2013-10-31 13:20:00,33.77,33.78,33.76,33.76,28800.0,29.0229,29.0315,29.0143,29.0143,28800.0
2013-10-31 13:25:00,33.76,33.78,33.76,33.77,25300.0,29.0143,29.0315,29.0143,29.0229,25300.0
2013-10-31 13:30:00,33.77,33.78,33.76,33.76,10300.0,29.0229,29.0315,29.0143,29.0143,10300.0
2013-10-31 13:35:00,33.76,33.76,33.75,33.76,18200.0,29.0143,29.0143,29.0057,29.0143,18200.0
2013-10-31 13:40:00,33.76,33.77,33.75,33.77,7400.0,29.0143,29.0229,29.0057,29.0229,7400.0
2013-10-31 13:45:00,33.76,33.77,33.75,33.76,36200.0,29.0143,29.0229,29.0057,29.0143,36200.0
2013-10-31 13:50:00,33.76,33.76,33.74,33.75,14600.0,29.0143,29.0143,28.9971,29.0057,14600.0
2013-10-31 13:55:00,33.75,33.76,33.74,33.75,22600.0,29.0057,29.0143,28.9971,29.0057,22600.0
2013-10-31 14:00:00,33.76,33.77,33.76,33.76,10900.0,29.0143,29.0229,29.0143,29.0143,10900.0
2013-10-31 14:05:00,33.77,33.77,33.74,33.76,43300.0,29.0229,29.0229,28.9971,29.0143,43300.0
2013-10-31 14:10:00,33.76,33.79,33.76,33.78,24200.0,29.0143,29.0401,29.0143,29.0315,24200.0
2013-10-31 14:15:00,33.79,33.84,33.78,33.84,57200.0,29.0401,29.0831,29.0315,29.0831,57200.0
2013-10-31 14:20:00,33.84,33.84,33.82,33.82,35900.0,29.0831,29.0831,29.0659,29.0659,35900.0
2013-10-31 14:25:00,33.82,33.84,33.82,33.82,20200.0,29.0659,29.0831,29.0659,29.0659,20200.0
2013-10-31 14:30:00,33.82,33.84,33.81,33.82,36000.0,29.0659,29.0831,29.0573,29.0659,36000.0
2013-10-31 14:35:00,33.82,33.83,33.81,33.83,38000.0,29.0659,29.0745,29.0573,29.0745,38000.0
2013-10-31 14:40:00,33.83,33.83,33.82,33.82,19300.0,29.0745,29.0745,29.0659,29.0659,19300.0
2013-10-31 14:45:00,33.82,33.83,33.81,33.81,21100.0,29.0659,29.0745,29.0573,29.0573,21100.0
2013-10-31 14:50:00,33.81,33.82,33.8,33.8,26300.0,29.0573,29.0659,29.0487,29.0487,26300.0
2013-10-31 14:55:00,33.8,33.81,33.78,33.78,39000.0,29.0487,29.0573,29.0315,29.0315,39000.0
2013-10-31 15:00:00,33.78,33.78,33.75,33.76,30200.0,29.0315,29.0315,29.0057,29.0143,30200.0
2013-10-31 15:05:00,33.76,33.77,33.72,33.76,65100.0,29.0143,29.0229,28.9799,29.0143,65100.0
2013-10-31 15:10:00,33.76,33.77,33.74,33.77,18200.0,29.0143,29.0229,28.9971,29.0229,18200.0
2013-10-31 15:15:00,33.77,33.77,33.74,33.76,32000.0,29.0229,29.0229,28.9971,29.0143,32000.0
2013-10-31 15:20:00,33.76,33.78,33.74,33.75,50700.0,29.0143,29.0315,28.9971,29.0057,50700.0
2013-10-31 15:25:00,33.74,33.76,33.72,33.72,66800.0,28.9971,29.0143,28.9799,28.9799,66800.0
2013-10-31 15:30:00,33.72,33.74,33.71,33.73,116200.0,28.9799,28.9971,28.9713,28.9885,116200.0
2013-10-31 15:35:00,33.73,33.76,33.73,33.74,127100.0,28.9885,29.0143,28.9885,28.9971,127100.0
2013-10-31 15:40:00,33.74,33.75,33.72,33.73,80200.0,28.9971,29.0057,28.9799,28.9885,80200.0
2013-10-31 15:45:00,33.73,33.73,33.7,33.71,82200.0,28.9885,28.9885,28.9627,28.9713,82200.0
2013-10-31 15:50:00,33.71,33.72,33.66,33.7,133400.0,28.9713,28.9799,28.9284,28.9627,133400.0
2013-10-31 15:55:00,33.69,33.7,33.64,33.65,482300.0,28.9541,28.9627,28.9112,28.9198,482300.0
2013-11-01 09:30:00,33.79,33.83,33.72,33.79,122600.0,29.0401,29.0745,28.9799,29.0401,122600.0
2013-11-01 09:35:00,33.8,33.84,33.8,33.83,72300.0,29.0487,29.0831,29.0487,29.0745,72300.0
2013-11-01 09:40:00,33.83,33.84,33.81,33.82,49500.0,29.0745,29.0831,29.0573,29.0659,49500.0
2013-11-01 09:45:00,33.83,33.84,33.8,33.8,46600.0,29.0745,29.0831,29.0487,29.0487,46600.0
2013-11-01 09:50:00,33.8,33.83,33.79,33.82,52300.0,29.0487,29.0745,29.0401,29.0659,52300.0
2013-11-01 09:55:00,33.83,33.84,33.8,33.81,72900.0,29.0745,29.0831,29.0487,29.0573,72900.0
2013-11-01 10:00:00,33.8,33.82,33.77,33.77,74700.0,29.0487,29.0659,29.0229,29.0229,74700.0
2013-11-01 10:05:00,33.77,33.85,33.77,33.81,99600.0,29.0229,29.0916,29.0229,29.0573,99600.0
2013-11-01 10:10:00,33.81,33.82,33.76,33.76,36600.0,29.0573,29.0659,29.0143,29.0143,36600.0
2013-11-01 10:15:00,33.77,33.77,33.7,33.72,114300.0,29.0229,29.0229,28.9627,28.9799,114300.0
2013-11-01 10:20:00,33.71,33.74,33.7,33.74,53700.0,28.9713,28.9971,28.9627,28.9971,53700.0
2013-11-01 10:25:00,33.74,33.75,33.72,33.74,41600.0,28.9971,29.0057,28.9799,28.9971,41600.0
2013-11-01 10:30:00,33.73,33.75,33.72,33.73,31700.0,28.9885,29.0057,28.9799,28.9885,31700.0
2013-11-01 10:35:00,33.74,33.75,33.72,33.73,62600.0,28.9971,29.0057,28.9799,28.9885,62600.0
2013-11-01 10:40:00,33.74,33.76,33.73,33.76,38400.0,28.9971,29.0143,28.9885,29.0143,38400.0
2013-11-01 10:45:00,33.76,33.77,33.74,33.74,104300.0,29.0143,29.0229,28.9971,28.9971,104300.0
2013-11-01 10:50:00,33.75,33.77,33.75,33.76,58300.0,29.0057,29.0229,29.0057,29.0143,58300.0
2013-11-01 10:55:00,33.77,33.77,33.74,33.75,52500.0,29.0229,29.0229,28.9971,29.0057,52500.0
2013-11-01 11:00:00,33.74,33.75,33.7,33.71,43000.0,28.9971,29.0057,28.9627,28.9713,43000.0
2013-11-01 11:05:00,33.7,33.7,33.67,33.67,129400.0,28.9627,28.9627,28.937,28.937,129400.0
2013-11-01 11:10:00,33.67,33.67,33.64,33.65,43300.0,28.937,28.937,28.9112,28.9198,43300.0
2013-11-01 11:15:00,33.64,33.65,33.61,33.64,67600.0,28.9112,28.9198,28.8854,28.9112,67600.0
2013-11-01 11:20:00,33.64,33.66,33.63,33.66,25900.0,28.9112,28.9284,28.9026,28.9284,25900.0
2013-11-01 11:25:00,33.65,33.66,33.63,33.65,85200.0,28.9198,28.9284,28.9026,28.9198,85200.0
2013-11-01 11:30:00,33.64,33.66,33.64,33.65,20800.0,28.9112,28.9284,28.9112,28.9198,20800.0
2013-11-01 11:35:00,33.66,33.66,33.63,33.65,86600.0,28.9284,28.9284,28.9026,28.9198,86600.0
2013-11-01 11:40:00,33.65,33.66,33.64,33.66,12100.0,28.9198,28.9284,28.9112,28.9284,12100.0
2013-11-01 11:45:00,33.66,33.66,33.63,33.65,29700.0,28.9284,28.9284,28.9026,28.9198,29700.0
2013-11-01 11:50:00,33.66,33.66,33.62,33.62,65500.0,28.9284,28.9284,28.894,28.894,65500.0
2013-11-01 11:55:00,33.63,33.64,33.59,33.59,83900.0,28.9026,28.9112,28.8682,28.8682,83900.0
2013-11-01 12:00:00,33.6,33.62,33.59,33.62,43400.0,28.8768,28.894,28.8682,28.894,43400.0
2013-11-01 12:05:00,33.63,33.64,33.61,33.63,39400.0,28.9026,28.9112,28.8854,28.9026,39400.0
2013-11-01 12:10:00,33.63,33.64,33.61,33.61,17500.0,28.9026,28.9112,28.8854,28.8854,17500.0
2013-11-01 12:15:00,33.61,33.63,33.6,33.61,33100.0,28.8854,28.9026,28.8768,28.8854,33100.0
2013-11-01 12:20:00,33.61,33.67,33.61,33.67,41800.0,28.8854,28.937,28.8854,28.937,41800.0
2013-11-01 12:25:00,33.67,33.67,33.66,33.66,74300.0,28.937,28.937,28.9284,28.9284,74300.0
2013-11-01 12:30:00,33.66,33.68,33.65,33.67,17800.0,28.9284,28.9455,28.9198,28.937,17800.0
2013-11-01 12:35:00,33.68,33.69,33.66,33.67,18200.0,28.9455,28.9541,28.9284,28.937,18200.0
2013-11-01 12:40:00,33.67,33.68,33.66,33.68,14200.0,28.937,28.9455,28.9284,28.9455,14200.0
2013-11-01 12:45:00,33.68,33.69,33.67,33.67,12100.0,28.9455,28.9541,28.937,28.937,12100.0
2013-11-01 12:50:00,33.67,33.68,33.65,33.65,6000.0,28.937,28.9455,28.9198,28.9198,6000.0
2013-11-01 12:55:00,33.66,33.67,33.65,33.65,82900.0,28.9284,28.937,28.9198,28.9198,82900.0
2013-11-01 13:00:00,33.65,33.66,33.63,33.64,35100.0,28.9198,28.9284,28.9026,28.9112,35100.0
2013-11-01 13:05:00,33.64,33.64,33.62,33.63,5100.0,28.9112,28.9112,28.894,28.9026,5100.0
2013-11-01 13:10:00,33.62,33.62,33.6,33.61,9900.0,28.894,28.894,28.8768,28.8854,9900.0
2013-11-01 13:15:00,33.61,33.61,33.58,33.58,13700.0,28.8854,28.8854,28.8596,28.8596,13700.0
2013-11-01 13:20:00,33.58,33.58,33.55,33.56,36900.0,28.8596,28.8596,28.8338,28.8424,36900.0
2013-11-01 13:25:00,33.57,33.57,33.56,33.56,6200.0,28.851,28.851,28.8424,28.8424,6200.0
2013-11-01 13:30:00,33.55,33.55,33.53,33.54,37700.0,28.8338,28.8338,28.8166,28.8252,37700.0
2013-11-01 13:35:00,33.54,33.58,33.54,33.58,83600.0,28.8252,28.8596,28.8252,28.8596,83600.0
2013-11-01 13:40:00,33.58,33.59,33.58,33.59,8600.0,28.8596,28.8682,28.8596,28.8682,8600.0
2013-11-01 13:45:00,33.59,33.6,33.58,33.6,11700.0,28.8682,28.8768,28.8596,28.8768,11700.0
2013-11-01 13:50:00,33.6,33.61,33.58,33.59,28900.0,28.8768,28.8854,28.8596,28.8682,28900.0
2013-11-01 13:55:00,33.59,33.59,33.58,33.59,11300.0,28.8682,28.8682,28.8596,28.8682,11300.0
2013-11-01 14:00:00,33.59,33.6,33.59,33.6,26000.0,28.8682,28.8768,28.8682,28.8768,26000.0
2013-11-01 14:05:00,33.6,33.61,33.59,33.59,41000.0,28.8768,28.8854,28.8682,28.8682,41000.0
2013-11-01 14:10:00,33.6,33.6,33.58,33.59,91100.0,28.8768,28.8768,28.8596,28.8682,91100.0
2013-11-01 14:15:00,33.6,33.61,33.59,33.59,64500.0,28.8768,28.8854,28.8682,28.8682,64500.0
2013-11-01 14:20:00,33.59,33.6,33.59,33.6,14300.0,28.8682,28.8768,28.8682,28.8768,14300.0
2013-11-01 14:25:00,33.6,33.6,33.58,33.59,10800.0,28.8768,28.8768,28.8596,28.8682,10800.0
2013-11-01 14:30:00,33.58,33.59,33.57,33.58,13000.0,28.8596,28.8682,28.851,28.8596,13000.0
2013-11-01 14:35:00,33.57,33.58,33.57,33.58,24000.0,28.851,28.8596,28.851,28.8596,24000.0
2013-11-01 14:40:00,33.57,33.6,33.57,33.59,34200.0,28.851,28.8768,28.851,28.8682,34200.0
2013-11-01 14:45:00,33.59,33.6,33.59,33.6,37400.0,28.8682,28.8768,28.8682,28.8768,37400.0
2013-11-01 14:50:00,33.6,33.61,33.59,33.59,25700.0,28.8768,28.8854,28.8682,28.8682,25700.0
2013-11-01 14:55:00,33.6,33.62,33.6,33.6,18000.0,28.8768,28.894,28.8768,28.8768,18000.0
2013-11-01 15:00:00,33.6,33.62,33.59,33.62,97200.0,28.8768,28.894,28.8682,28.894,97200.0
2013-11-01 15:05:00,33.62,33.63,33.61,33.61,25600.0,28.894,28.9026,28.8854,28.8854,25600.0
2013-11-01 15:10:00,33.62,33.66,33.62,33.66,33800.0,28.894,28.9284,28.894,28.9284,33800.0
2013-11-01 15:15:00,33.67,33.67,33.65,33.65,110300.0,28.937,28.937,28.9198,28.9198,110300.0
2013-11-01 15:20:00,33.65,33.66,33.65,33.65,49200.0,28.9198,28.9284,28.9198,28.9198,49200.0
2013-11-01 15:25:00,33.66,33.67,33.65,33.66,43900.0,28.9284,28.937,28.9198,28.9284,43900.0
2013-11-01 15:30:00,33.66,33.68,33.66,33.68,59000.0,28.9284,28.9455,28.9284,28.9455,59000.0
2013-11-01 15:35:00,33.68,33.68,33.66,33.66,67400.0,28.9455,28.9455,28.9284,28.9284,67400.0
2013-11-01 15:40:00,33.67,33.69,33.66,33.69,32300.0,28.937,28.9541,28.9284,28.9541,32300.0
2013-11-01 15:45:00,33.69,33.71,33.69,33.69,93300.0,28.9541,28.9713,28.9541,28.9541,93300.0
2013-11-01 15:50:00,33.7,33.7,33.68,33.69,85200.0,28.9627,28.9627,28.9455,28.9541,85200.0
2013-11-01 15:55:00,33.69,33.7,33.65,33.66,663500.0,28.9541,28.9627,28.9198,28.9284,663500.0
2013-11-04 09:30:00,33.75,33.82,33.74,33.76,192200.0,29.0057,29.0659,28.9971,29.0143,192200.0
2013-11-04 09:35:00,33.76,33.76,33.7,33.71,313200.0,29.0143,29.0143,28.9627,28.9713,313200.0
2013-11-04 09:40:00,33.71,33.72,33.68,33.7,109000.0,28.9713,28.9799,28.9455,28.9627,109000.0
2013-11-04 09:45:00,33.7,33.72,33.7,33.7,50200.0,28.9627,28.9799,28.9627,28.9627,50200.0
2013-11-04 09:50:00,33.69,33.7,33.67,33.69,23200.0,28.9541,28.9627,28.937,28.9541,23200.0
2013-11-04 09:55:00,33.68,33.69,33.66,33.68,128800.0,28.9455,28.9541,28.9284,28.9455,128800.0
2013-11-04 10:00:00,33.68,33.72,33.68,33.72,136000.0,28.9455,28.9799,28.9455,28.9799,136000.0
2013-11-04 10:05:00,33.72,33.72,33.7,33.72,80100.0,28.9799,28.9799,28.9627,28.9799,80100.0
2013-11-04 10:10:00,33.72,33.75,33.7,33.74,58400.0,28.9799,29.0057,28.9627,28.9971,58400.0
2013-11-04 10:15:00,33.74,33.75,33.73,33.74,26600.0,28.9971,29.0057,28.9885,28.9971,26600.0
2013-11-04 10:20:00,33.75,33.77,33.73,33.75,41300.0,29.0057,29.0229,28.9885,29.0057,41300.0
2013-11-04 10:25:00,33.76,33.77,33.75,33.76,25800.0,29.0143,29.0229,29.0057,29.0143,25800.0
2013-11-04 10:30:00,33.76,33.78,33.75,33.75,27900.0,29.0143,29.0315,29.0057,29.0057,27900.0
2013-11-04 10:35:00,33.76,33.77,33.75,33.77,64900.0,29.0143,29.0229,29.0057,29.0229,64900.0
2013-11-04 10:40:00,33.77,33.78,33.76,33.78,30900.0,29.0229,29.0315,29.0143,29.0315,30900.0
2013-11-04 10:45:00,33.78,33.79,33.76,33.77,492200.0,29.0315,29.0401,29.0143,29.0229,492200.0
2013-11-04 10:50:00,33.77,33.78,33.71,33.71,92700.0,29.0229,29.0315,28.9713,28.9713,92700.0
2013-11-04 10:55:00,33.72,33.74,33.7,33.7,42700.0,28.9799,28.9971,28.9627,28.9627,42700.0
2013-11-04 11:00:00,33.7,33.7,33.68,33.69,51400.0,28.9627,28.9627,28.9455,28.9541,51400.0
2013-11-04 11:05:00,33.68,33.7,33.68,33.69,38800.0,28.9455,28.9627,28.9455,28.9541,38800.0
2013-11-04 11:10:00,33.69,33.71,33.68,33.7,27300.0,28.9541,28.9713,28.9455,28.9627,27300.0
2013-11-04 11:15:00,33.7,33.71,33.69,33.71,44400.0,28.9627,28.9713,28.9541,28.9713,44400.0
2013-11-04 11:20:00,33.71,33.72,33.69,33.71,79300.0,28.9713,28.9799,28.9541,28.9713,79300.0
2013-11-04 11:25:00,33.72,33.72,33.69,33.69,30400.0,28.9799,28.9799,28.9541,28.9541,30400.0
2013-11-04 11:30:00,33.69,33.71,33.68,33.69,30600.0,28.9541,28.9713,28.9455,28.9541,30600.0
2013-11-04 11:35:00,33.69,33.72,33.69,33.71,31700.0,28.9541,28.9799,28.9541,28.9713,31700.0
2013-11-04 11:40:00,33.71,33.72,33.71,33.72,16300.0,28.9713,28.9799,28.9713,28.9799,16300.0
2013-11-04 11:45:00,33.72,33.72,33.69,33.7,18600.0,28.9799,28.9799,28.9541,28.9627,18600.0
2013-11-04 11:50:00,33.7,33.73,33.7,33.73,13500.0,28.9627,28.9885,28.9627,28.9885,13500.0
2013-11-04 11:55:00,33.73,33.75,33.72,33.74,68100.0,28.9885,29.0057,28.9799,28.9971,68100.0
2013-11-04 12:00:00,33.74,33.74,33.72,33.72,10600.0,28.9971,28.9971,28.9799,28.9799,10600.0
2013-11-04 12:05:00,33.73,33.73,33.71,33.72,24200.0,28.9885,28.9885,28.9713,28.9799,24200.0
2013-11-04 12:10:00,33.72,33.73,33.71,33.72,31900.0,28.9799,28.9885,28.9713,28.9799,31900.0
2013-11-04 12:15:00,33.72,33.73,33.71,33.72,70100.0,28.9799,28.9885,28.9713,28.9799,70100.0
2013-11-04 12:20:00,33.71,33.73,33.71,33.72,6700.0,28.9713,28.9885,28.9713,28.9799,6700.0
2013-11-04 12:25:00,33.73,33.73,33.71,33.72,21400.0,28.9885,28.9885,28.9713,28.9799,21400.0
2013-11-04 12:30:00,33.71,33.72,33.7,33.71,14000.0,28.9713,28.9799,28.9627,28.9713,14000.0
2013-11-04 12:35:00,33.72,33.72,33.7,33.72,35800.0,28.9799,28.9799,28.9627,28.9799,35800.0
2013-11-04 12:40:00,33.72,33.73,33.72,33.72,7600.0,28.9799,28.9885,28.9799,28.9799,7600.0
2013-11-04 12:45:00,33.72,33.73,33.72,33.72,4700.0,28.9799,28.9885,28.9799,28.9799,4700.0
2013-11-04 12:50:00,33.72,33.73,33.71,33.71,19800.0,28.9799,28.9885,28.9713,28.9713,19800.0
2013-11-04 12:55:00,33.71,33.72,33.69,33.69,10400.0,28.9713,28.9799,28.9541,28.9541,10400.0
2013-11-04 13:00:00,33.69,33.7,33.68,33.68,16300.0,28.9541,28.9627,28.9455,28.9455,16300.0
2013-11-04 13:05:00,33.69,33.7,33.69,33.69,11500.0,28.9541,28.9627,28.9541,28.9541,11500.0
2013-11-04 13:10:00,33.69,33.69,33.68,33.68,5800.0,28.9541,28.9541,28.9455,28.9455,5800.0
2013-11-04 13:15:00,33.68,33.69,33.67,33.69,26700.0,28.9455,28.9541,28.937,28.9541,26700.0
2013-11-04 13:20:00,33.68,33.69,33.68,33.69,3900.0,28.9455,28.9541,28.9455,28.9541,3900.0
2013-11-04 13:25:00,33.69,33.72,33.69,33.71,23700.0,28.9541,28.9799,28.9541,28.9713,23700.0
2013-11-04 13:30:00,33.71,33.71,33.7,33.7,21600.0,28.9713,28.9713,28.9627,28.9627,21600.0
2013-11-04 13:35:00,33.7,33.7,33.69,33.7,12800.0,28.9627,28.9627,28.9541,28.9627,12800.0
2013-11-04 13:40:00,33.7,33.72,33.7,33.71,36000.0,28.9627,28.9799,28.9627,28.9713,36000.0
2013-11-04 13:45:00,33.71,33.72,33.7,33.7,14300.0,28.9713,28.9799,28.9627,28.9627,14300.0
2013-11-04 13:50:00,33.71,33.71,33.7,33.7,7200.0,28.9713,28.9713,28.9627,28.9627,7200.0
2013-11-04 13:55:00,33.7,33.72,33.7,33.71,18300.0,28.9627,28.9799,28.9627,28.9713,18300.0
2013-11-04 14:00:00,33.71,33.72,33.71,33.72,11100.0,28.9713,28.9799,28.9713,28.9799,11100.0
2013-11-04 14:05:00,33.71,33.73,33.71,33.73,26700.0,28.9713,28.9885,28.9713,28.9885,26700.0
2013-11-04 14:10:00,33.73,33.74,33.72,33.73,16700.0,28.9885,28.9971,28.9799,28.9885,16700.0
2013-11-04 14:15:00,33.72,33.73,33.72,33.72,25900.0,28.9799,28.9885,28.9799,28.9799,25900.0
2013-11-04 14:20:00,33.72,33.73,33.72,33.73,19000.0,28.9799,28.9885,28.9799,28.9885,19000.0
2013-11-04 14:25:00,33.74,33.74,33.73,33.74,12100.0,28.9971,28.9971,28.9885,28.9971,12100.0
2013-11-04 14:30:00,33.74,33.75,33.73,33.74,65400.0,28.9971,29.0057,28.9885,28.9971,65400.0
2013-11-04 14:35:00,33.74,33.74,33.73,33.74,23000.0,28.9971,28.9971,28.9885,28.9971,23000.0
2013-11-04 14:40:00,33.74,33.75,33.73,33.75,29900.0,28.9971,29.0057,28.9885,29.0057,29900.0
2013-11-04 14:45:00,33.76,33.76,33.74,33.74,39300.0,29.0143,29.0143,28.9971,28.9971,39300.0
2013-11-04 14:50:00,33.75,33.76,33.74,33.74,49100.0,29.0057,29.0143,28.9971,28.9971,49100.0
2013-11-04 14:55:00,33.75,33.75,33.73,33.74,19500.0,29.0057,29.0057,28.9885,28.9971,19500.0
2013-11-04 15:00:00,33.73,33.74,33.72,33.73,135100.0,28.9885,28.9971,28.9799,28.9885,135100.0
2013-11-04 15:05:00,33.73,33.73,33.7,33.7,25100.0,28.9885,28.9885,28.9627,28.9627,25100.0
2013-11-04 15:10:00,33.7,33.73,33.7,33.72,37100.0,28.9627,28.9885,28.9627,28.9799,37100.0
2013-11-04 15:15:00,33.72,33.73,33.72,33.72,20300.0,28.9799,28.9885,28.9799,28.9799,20300.0
2013-11-04 15:20:00,33.72,33.73,33.71,33.72,35900.0,28.9799,28.9885,28.9713,28.9799,35900.0
2013-11-04 15:25:00,33.73,33.75,33.72,33.74,85600.0,28.9885,29.0057,28.9799,28.9971,85600.0
2013-11-04 15:30:00,33.74,33.75,33.73,33.73,72600.0,28.9971,29.0057,28.9885,28.9885,72600.0
2013-11-04 15:35:00,33.73,33.76,33.73,33.76,71200.0,28.9885,29.0143,28.9885,29.0143,71200.0
2013-11-04 15:40:00,33.75,33.77,33.75,33.76,44800.0,29.0057,29.0229,29.0057,29.0143,44800.0
2013-11-04 15:45:00,33.76,33.77,33.75,33.77,48800.0,29.0143,29.0229,29.0057,29.0229,48800.0
2013-11-04 15:50:00,33.77,33.78,33.76,33.76,233000.0,29.0229,29.0315,29.0143,29.0143,233000.0
2013-11-04 15:55:00,33.77,33.8,33.76,33.8,180100.0,29.0229,29.0487,29.0143,29.0487,180100.0
2013-11-05 09:30:00,33.66,33.68,33.64,33.67,62500.0,28.9284,28.9455,28.9112,28.937,62500.0
2013-11-05 09:35:00,33.68,33.71,33.67,33.68,59600.0,28.9455,28.9713,28.937,28.9455,59600.0
2013-11-05 09:40:00,33.69,33.73,33.68,33.68,44400.0,28.9541,28.9885,28.9455,28.9455,44400.0
2013-11-05 09:45:00,33.68,33.68,33.64,33.66,73200.0,28.9455,28.9455,28.9112,28.9284,73200.0
2013-11-05 09:50:00,33.66,33.67,33.65,33.65,59400.0,28.9284,28.937,28.9198,28.9198,59400.0
2013-11-05 09:55:00,33.65,33.65,33.61,33.63,39800.0,28.9198,28.9198,28.8854,28.9026,39800.0
2013-11-05 10:00:00,33.62,33.65,33.58,33.64,65200.0,28.894,28.9198,28.8596,28.9112,65200.0
2013-11-05 10:05:00,33.64,33.68,33.63,33.67,77500.0,28.9112,28.9455,28.9026,28.937,77500.0
2013-11-05 10:10:00,33.67,33.67,33.64,33.64,79100.0,28.937,28.937,28.9112,28.9112,79100.0
2013-11-05 10:15:00,33.64,33.65,33.62,33.62,95800.0,28.9112,28.9198,28.894,28.894,95800.0
2013-11-05 10:20:00,33.61,33.64,33.6,33.64,61300.0,28.8854,28.9112,28.8768,28.9112,61300.0
2013-11-05 10:25:00,33.65,33.65,33.64,33.65,19300.0,28.9198,28.9198,28.9112,28.9198,19300.0
2013-11-05 10:30:00,33.65,33.67,33.65,33.65,33000.0,28.9198,28.937,28.9198,28.9198,33000.0
2013-11-05 10:35:00,33.65,33.67,33.65,33.67,7600.0,28.9198,28.937,28.9198,28.937,7600.0
2013-11-05 10:40:00,33.66,33.69,33.66,33.68,43300.0,28.9284,28.9541,28.9284,28.9455,43300.0
2013-11-05 10:45:00,33.69,33.7,33.68,33.7,19100.0,28.9541,28.9627,28.9455,28.9627,19100.0
2013-11-05 10:50:00,33.7,33.74,33.7,33.73,78900.0,28.9627,28.9971,28.9627,28.9885,78900.0
2013-11-05 10:55:00,33.73,33.75,33.73,33.73,22300.0,28.9885,29.0057,28.9885,28.9885,22300.0
2013-11-05 11:00:00,33.73,33.75,33.72,33.74,48300.0,28.9885,29.0057,28.9799,28.9971,48300.0
2013-11-05 11:05:00,33.74,33.75,33.73,33.74,38500.0,28.9971,29.0057,28.9885,28.9971,38500.0
2013-11-05 11:10:00,33.74,33.75,33.71,33.72,33200.0,28.9971,29.0057,28.9713,28.9799,33200.0
2013-11-05 11:15:00,33.72,33.73,33.71,33.73,18700.0,28.9799,28.9885,28.9713,28.9885,18700.0
2013-11-05 11:20:00,33.73,33.73,33.71,33.72,257000.0,28.9885,28.9885,28.9713,28.9799,257000.0
2013-11-05 11:25:00,33.72,33.73,33.71,33.71,40300.0,28.9799,28.9885,28.9713,28.9713,40300.0
2013-11-05 11:30:00,33.72,33.73,33.71,33.72,60000.0,28.9799,28.9885,28.9713,28.9799,60000.0
2013-11-05 11:35:00,33.73,33.75,33.73,33.73,33400.0,28.9885,29.0057,28.9885,28.9885,33400.0
2013-11-05 11:40:00,33.73,33.76,33.73,33.76,23000.0,28.9885,29.0143,28.9885,29.0143,23000.0
2013-11-05 11:45:00,33.76,33.76,33.73,33.74,33000.0,29.0143,29.0143,28.9885,28.9971,33000.0
2013-11-05 11:50:00,33.75,33.75,33.74,33.75,15900.0,29.0057,29.0057,28.9971,29.0057,15900.0
2013-11-05 11:55:00,33.74,33.75,33.73,33.74,55400.0,28.9971,29.0057,28.9885,28.9971,55400.0
2013-11-05 12:00:00,33.73,33.76,33.73,33.75,28000.0,28.9885,29.0143,28.9885,29.0057,28000.0
2013-11-05 12:05:00,33.75,33.75,33.73,33.73,47400.0,29.0057,29.0057,28.9885,28.9885,47400.0
2013-11-05 12:10:00,33.73,33.74,33.72,33.73,37400.0,28.9885,28.9971,28.9799,28.9885,37400.0
2013-11-05 12:15:00,33.73,33.74,33.72,33.74,22500.0,28.9885,28.9971,28.9799,28.9971,22500.0
2013-11-05 12:20:00,33.74,33.79,33.74,33.78,41900.0,28.9971,29.0401,28.9971,29.0315,41900.0
2013-11-05 12:25:00,33.78,33.78,33.77,33.78,12000.0,29.0315,29.0315,29.0229,29.0315,12000.0
2013-11-05 12:30:00,33.78,33.78,33.76,33.77,26900.0,29.0315,29.0315,29.0143,29.0229,26900.0
2013-11-05 12:35:00,33.76,33.78,33.76,33.78,12200.0,29.0143,29.0315,29.0143,29.0315,12200.0
2013-11-05 12:40:00,33.79,33.79,33.78,33.78,17900.0,29.0401,29.0401,29.0315,29.0315,17900.0
2013-11-05 12:45:00,33.78,33.78,33.76,33.76,25100.0,29.0315,29.0315,29.0143,29.0143,25100.0
2013-11-05 12:50:00,33.77,33.78,33.77,33.77,9700.0,29.0229,29.0315,29.0229,29.0229,9700.0
2013-11-05 12:55:00,33.78,33.79,33.77,33.78,22800.0,29.0315,29.0401,29.0229,29.0315,22800.0
2013-11-05 13:00:00,33.78,33.8,33.77,33.78,24800.0,29.0315,29.0487,29.0229,29.0315,24800.0
2013-11-05 13:05:00,33.79,33.8,33.78,33.78,5500.0,29.0401,29.0487,29.0315,29.0315,5500.0
2013-11-05 13:10:00,33.78,33.8,33.78,33.79,36300.0,29.0315,29.0487,29.0315,29.0401,36300.0
2013-11-05 13:15:00,33.79,33.8,33.78,33.78,33600.0,29.0401,29.0487,29.0315,29.0315,33600.0
2013-11-05 13:20:00,33.78,33.79,33.78,33.78,30200.0,29.0315,29.0401,29.0315,29.0315,30200.0
2013-11-05 13:25:00,33.79,33.8,33.78,33.79,27500.0,29.0401,29.0487,29.0315,29.0401,27500.0
2013-11-05 13:30:00,33.79,33.8,33.79,33.79,17300.0,29.0401,29.0487,29.0401,29.0401,17300.0
2013-11-05 13:35:00,33.8,33.8,33.76,33.76,62500.0,29.0487,29.0487,29.0143,29.0143,62500.0
2013-11-05 13:40:00,33.76,33.77,33.76,33.77,16700.0,29.0143,29.0229,29.0143,29.0229,16700.0
2013-11-05 13:45:00,33.77,33.78,33.77,33.77,4200.0,29.0229,29.0315,29.0229,29.0229,4200.0
2013-11-05 13:50:00,33.77,33.77,33.75,33.75,28100.0,29.0229,29.0229,29.0057,29.0057,28100.0
2013-11-05 13:55:00,33.75,33.75,33.73,33.73,41400.0,29.0057,29.0057,28.9885,28.9885,41400.0
2013-11-05 14:00:00,33.73,33.76,33.73,33.75,54000.0,28.9885,29.0143,28.9885,29.0057,54000.0
2013-11-05 14:05:00,33.75,33.76,33.74,33.74,18100.0,29.0057,29.0143,28.9971,28.9971,18100.0
2013-11-05 14:10:00,33.75,33.76,33.74,33.75,31700.0,29.0057,29.0143,28.9971,29.0057,31700.0
2013-11-05 14:15:00,33.76,33.76,33.74,33.75,20400.0,29.0143,29.0143,28.9971,29.0057,20400.0
2013-11-05 14:20:00,33.75,33.77,33.74,33.77,93700.0,29.0057,29.0229,28.9971,29.0229,93700.0
2013-11-05 14:25:00,33.77,33.78,33.77,33.77,18100.0,29.0229,29.0315,29.0229,29.0229,18100.0
2013-11-05 14:30:00,33.78,33.8,33.77,33.8,41200.0,29.0315,29.0487,29.0229,29.0487,41200.0
2013-11-05 14:35:00,33.79,33.8,33.78,33.79,31900.0,29.0401,29.0487,29.0315,29.0401,31900.0
2013-11-05 14:40:00,33.79,33.8,33.78,33.8,19500.0,29.0401,29.0487,29.0315,29.0487,19500.0
2013-11-05 14:45:00,33.79,33.79,33.77,33.77,19800.0,29.0401,29.0401,29.0229,29.0229,19800.0
2013-11-05 14:50:00,33.77,33.78,33.76,33.77,17100.0,29.0229,29.0315,29.0143,29.0229,17100.0
2013-11-05 14:55:00,33.76,33.77,33.76,33.76,38200.0,29.0143,29.0229,29.0143,29.0143,38200.0
2013-11-05 15:00:00,33.77,33.78,33.76,33.77,38800.0,29.0229,29.0315,29.0143,29.0229,38800.0
2013-11-05 15:05:00,33.77,33.8,33.77,33.79,73400.0,29.0229,29.0487,29.0229,29.0401,73400.0
2013-11-05 15:10:00,33.79,33.79,33.76,33.76,47200.0,29.0401,29.0401,29.0143,29.0143,47200.0
2013-11-05 15:15:00,33.77,33.77,33.75,33.77,62500.0,29.0229,29.0229,29.0057,29.0229,62500.0
2013-11-05 15:20:00,33.77,33.77,33.73,33.74,45900.0,29.0229,29.0229,28.9885,28.9971,45900.0
2013-11-05 15:25:00,33.73,33.75,33.72,33.73,90400.0,28.9885,29.0057,28.9799,28.9885,90400.0
2013-11-05 15:30:00,33.73,33.76,33.73,33.75,78000.0,28.9885,29.0143,28.9885,29.0057,78000.0
2013-11-05 15:35:00,33.76,33.76,33.73,33.75,79600.0,29.0143,29.0143,28.9885,29.0057,79600.0
2013-11-05 15:40:00,33.76,33.77,33.72,33.73,88800.0,29.0143,29.0229,28.9799,28.9885,88800.0
2013-11-05 15:45:00,33.73,33.75,33.73,33.74,146900.0,28.9885,29.0057,28.9885,28.9971,146900.0
2013-11-05 15:50:00,33.74,33.75,33.73,33.75,92300.0,28.9971,29.0057,28.9885,29.0057,92300.0
2013-11-05 15:55:00,33.75,33.75,33.7,33.7,386600.0,29.0057,29.0057,28.9627,28.9627,386600.0
2013-11-06 09:30:00,33.87,33.92,33.83,33.83,77800.0,29.1088,29.1518,29.0745,29.0745,77800.0
2013-11-06 09:35:00,33.84,33.88,33.84,33.88,52100.0,29.0831,29.1174,29.0831,29.1174,52100.0
2013-11-06 09:40:00,33.88,33.88,33.85,33.86,75100.0,29.1174,29.1174,29.0916,29.1002,75100.0
2013-11-06 09:45:00,33.87,33.94,33.86,33.94,66800.0,29.1088,29.169,29.1002,29.169,66800.0
2013-11-06 09:50:00,33.95,33.97,33.94,33.96,174900.0,29.1776,29.1948,29.169,29.1862,174900.0
2013-11-06 09:55:00,33.96,33.98,33.94,33.95,440700.0,29.1862,29.2034,29.169,29.1776,440700.0
2013-11-06 10:00:00,33.95,33.97,33.94,33.97,51500.0,29.1776,29.1948,29.169,29.1948,51500.0
2013-11-06 10:05:00,33.97,33.97,33.95,33.97,79000.0,29.1948,29.1948,29.1776,29.1948,79000.0
2013-11-06 10:10:00,33.96,33.97,33.95,33.96,79000.0,29.1862,29.1948,29.1776,29.1862,79000.0
2013-11-06 10:15:00,33.96,33.97,33.94,33.95,119800.0,29.1862,29.1948,29.169,29.1776,119800.0
2013-11-06 10:20:00,33.95,33.96,33.93,33.93,424800.0,29.1776,29.1862,29.1604,29.1604,424800.0
2013-11-06 10:25:00,33.93,33.94,33.9,33.9,87900.0,29.1604,29.169,29.1346,29.1346,87900.0
2013-11-06 10:30:00,33.89,33.9,33.87,33.89,61800.0,29.126,29.1346,29.1088,29.126,61800.0
2013-11-06 10:35:00,33.89,33.91,33.88,33.89,23800.0,29.126,29.1432,29.1174,29.126,23800.0
2013-11-06 10:40:00,33.9,33.9,33.88,33.89,30000.0,29.1346,29.1346,29.1174,29.126,30000.0
2013-11-06 10:45:00,33.89,33.91,33.86,33.9,61300.0,29.126,29.1432,29.1002,29.1346,61300.0
2013-11-06 10:50:00,33.89,33.91,33.88,33.88,39600.0,29.126,29.1432,29.1174,29.1174,39600.0
2013-11-06 10:55:00,33.88,33.89,33.86,33.89,52700.0,29.1174,29.126,29.1002,29.126,52700.0
2013-11-06 11:00:00,33.88,33.89,33.84,33.86,78400.0,29.1174,29.126,29.0831,29.1002,78400.0
2013-11-06 11:05:00,33.86,33.88,33.85,33.87,54500.0,29.1002,29.1174,29.0916,29.1088,54500.0
2013-11-06 11:10:00,33.88,33.92,33.87,33.91,31500.0,29.1174,29.1518,29.1088,29.1432,31500.0
2013-11-06 11:15:00,33.91,33.93,33.91,33.93,22900.0,29.1432,29.1604,29.1432,29.1604,22900.0
2013-11-06 11:20:00,33.93,33.95,33.92,33.94,13300.0,29.1604,29.1776,29.1518,29.169,13300.0
2013-11-06 11:25:00,33.94,33.95,33.94,33.94,35000.0,29.169,29.1776,29.169,29.169,35000.0
2013-11-06 11:30:00,33.95,33.96,33.94,33.96,42100.0,29.1776,29.1862,29.169,29.1862,42100.0
2013-11-06 11:35:00,33.96,33.96,33.95,33.96,24500.0,29.1862,29.1862,29.1776,29.1862,24500.0
2013-11-06 11:40:00,33.95,33.95,33.92,33.92,32700.0,29.1776,29.1776,29.1518,29.1518,32700.0
2013-11-06 11:45:00,33.93,33.97,33.93,33.97,34100.0,29.1604,29.1948,29.1604,29.1948,34100.0
2013-11-06 11:50:00,33.97,33.98,33.96,33.97,19200.0,29.1948,29.2034,29.1862,29.1948,19200.0
2013-11-06 11:55:00,33.97,33.97,33.95,33.95,29200.0,29.1948,29.1948,29.1776,29.1776,29200.0
2013-11-06 12:00:00,33.95,33.97,33.94,33.96,38400.0,29.1776,29.1948,29.169,29.1862,38400.0
2013-11-06 12:05:00,33.95,33.98,33.95,33.96,24300.0,29.1776,29.2034,29.1776,29.1862,24300.0
2013-11-06 12:10:00,33.96,33.97,33.94,33.95,15100.0,29.1862,29.1948,29.169,29.1776,15100.0
2013-11-06 12:15:00,33.95,33.96,33.94,33.95,13600.0,29.1776,29.1862,29.169,29.1776,13600.0
2013-11-06 12:20:00,33.95,33.98,33.95,33.98,32600.0,29.1776,29.2034,29.1776,29.2034,32600.0
2013-11-06 12:25:00,33.97,33.98,33.96,33.96,14400.0,29.1948,29.2034,29.1862,29.1862,14400.0
2013-11-06 12:30:00,33.96,33.97,33.95,33.97,24200.0,29.1862,29.1948,29.1776,29.1948,24200.0
2013-11-06 12:35:00,33.97,33.99,33.95,33.97,35200.0,29.1948,29.212,29.1776,29.1948,35200.0
2013-11-06 12:40:00,33.98,33.98,33.95,33.96,15500.0,29.2034,29.2034,29.1776,29.1862,15500.0
2013-11-06 12:45:00,33.97,33.97,33.95,33.96,21200.0,29.1948,29.1948,29.1776,29.1862,21200.0
2013-11-06 12:50:00,33.97,33.97,33.95,33.95,15500.0,29.1948,29.1948,29.1776,29.1776,15500.0
2013-11-06 12:55:00,33.95,33.97,33.93,33.94,170400.0,29.1776,29.1948,29.1604,29.169,170400.0
2013-11-06 13:00:00,33.94,33.94,33.93,33.94,30300.0,29.169,29.169,29.1604,29.169,30300.0
2013-11-06 13:05:00,33.94,33.96,33.94,33.96,13100.0,29.169,29.1862,29.169,29.1862,13100.0
2013-11-06 13:10:00,33.96,33.97,33.95,33.97,21500.0,29.1862,29.1948,29.1776,29.1948,21500.0
2013-11-06 13:15:00,33.97,33.97,33.96,33.97,30900.0,29.1948,29.1948,29.1862,29.1948,30900.0
2013-11-06 13:20:00,33.97,33.97,33.95,33.96,11400.0,29.1948,29.1948,29.1776,29.1862,11400.0
2013-11-06 13:25:00,33.96,34.0,33.95,34.0,38400.0,29.1862,29.2206,29.1776,29.2206,38400.0
2013-11-06 13:30:00,34.0,34.0,33.98,33.98,18400.0,29.2206,29.2206,29.2034,29.2034,18400.0
2013-11-06 13:35:00,33.98,33.99,33.98,33.98,21200.0,29.2034,29.212,29.2034,29.2034,21200.0
2013-11-06 13:40:00,33.98,33.99,33.97,33.98,21700.0,29.2034,29.212,29.1948,29.2034,21700.0
2013-11-06 13:45:00,33.98,33.98,33.97,33.98,8400.0,29.2034,29.2034,29.1948,29.2034,8400.0
2013-11-06 13:50:00,33.97,33.99,33.95,33.95,52000.0,29.1948,29.212,29.1776,29.1776,52000.0
2013-11-06 13:55:00,33.96,33.97,33.95,33.96,22000.0,29.1862,29.1948,29.1776,29.1862,22000.0
2013-11-06 14:00:00,33.97,33.98,33.96,33.96,20800.0,29.1948,29.2034,29.1862,29.1862,20800.0
2013-11-06 14:05:00,33.96,33.97,33.95,33.95,44800.0,29.1862,29.1948,29.1776,29.1776,44800.0
2013-11-06 14:10:00,33.95,33.97,33.95,33.97,22400.0,29.1776,29.1948,29.1776,29.1948,22400.0
2013-11-06 14:15:00,33.97,33.97,33.95,33.97,14800.0,29.1948,29.1948,29.1776,29.1948,14800.0
2013-11-06 14:20:00,33.97,33.97,33.95,33.96,21800.0,29.1948,29.1948,29.1776,29.1862,21800.0
2013-11-06 14:25:00,33.97,33.98,33.95,33.97,23000.0,29.1948,29.2034,29.1776,29.1948,23000.0
2013-11-06 14:30:00,33.98,34.0,33.97,33.98,45100.0,29.2034,29.2206,29.1948,29.2034,45100.0
2013-11-06 14:35:00,33.99,33.99,33.98,33.98,13300.0,29.212,29.212,29.2034,29.2034,13300.0
2013-11-06 14:40:00,33.98,34.01,33.97,34.0,24900.0,29.2034,29.2292,29.1948,29.2206,24900.0
2013-11-06 14:45:00,34.0,34.01,34.0,34.01,24300.0,29.2206,29.2292,29.2206,29.2292,24300.0
2013-11-06 14:50:00,34.01,34.02,34.0,34.01,28000.0,29.2292,29.2378,29.2206,29.2292,28000.0
2013-11-06 14:55:00,34.01,34.02,34.0,34.01,8100.0,29.2292,29.2378,29.2206,29.2292,8100.0
2013-11-06 15:00:00,34.01,34.01,33.99,34.0,35400.0,29.2292,29.2292,29.212,29.2206,35400.0
2013-11-06 15:05:00,34.01,34.02,34.0,34.02,23300.0,29.2292,29.2378,29.2206,29.2378,23300.0
2013-11-06 15:10:00,34.02,34.02,34.0,34.0,47300.0,29.2378,29.2378,29.2206,29.2206,47300.0
2013-11-06 15:15:00,34.0,34.02,33.99,34.02,83100.0,29.2206,29.2378,29.212,29.2378,83100.0
2013-11-06 15:20:00,34.02,34.04,34.01,34.04,50300.0,29.2378,29.2549,29.2292,29.2549,50300.0
2013-11-06 15:25:00,34.04,34.04,34.02,34.02,79300.0,29.2549,29.2549,29.2378,29.2378,79300.0
2013-11-06 15:30:00,34.02,34.03,33.99,34.01,127200.0,29.2378,29.2463,29.212,29.2292,127200.0
2013-11-06 15:35:00,34.01,34.02,33.99,34.01,127400.0,29.2292,29.2378,29.212,29.2292,127400.0
2013-11-06 15:40:00,34.02,34.02,33.99,34.02,170300.0,29.2378,29.2378,29.212,29.2378,170300.0
2013-11-06 15:45:00,34.01,34.01,33.98,33.98,85500.0,29.2292,29.2292,29.2034,29.2034,85500.0
2013-11-06 15:50:00,33.98,34.01,33.98,34.01,193100.0,29.2034,29.2292,29.2034,29.2292,193100.0
2013-11-06 15:55:00,34.01,34.05,33.99,34.02,570600.0,29.2292,29.2635,29.212,29.2378,570600.0
2013-11-07 09:30:00,34.04,34.04,33.97,33.99,116000.0,29.2549,29.2549,29.1948,29.212,116000.0
2013-11-07 09:35:00,33.99,34.03,33.98,34.03,148300.0,29.212,29.2463,29.2034,29.2463,148300.0
2013-11-07 09:40:00,34.04,34.09,34.03,34.08,79200.0,29.2549,29.2979,29.2463,29.2893,79200.0
2013-11-07 09:45:00,34.08,34.1,34.04,34.04,61600.0,29.2893,29.3065,29.2549,29.2549,61600.0
2013-11-07 09:50:00,34.04,34.05,33.97,33.99,89100.0,29.2549,29.2635,29.1948,29.212,89100.0
2013-11-07 09:55:00,33.98,33.99,33.97,33.98,78700.0,29.2034,29.212,29.1948,29.2034,78700.0
2013-11-07 10:00:00,33.98,34.01,33.95,33.98,103100.0,29.2034,29.2292,29.1776,29.2034,103100.0
2013-11-07 10:05:00,33.98,33.99,33.95,33.96,80300.0,29.2034,29.212,29.1776,29.1862,80300.0
2013-11-07 10:10:00,33.95,33.95,33.86,33.87,189400.0,29.1776,29.1776,29.1002,29.1088,189400.0
2013-11-07 10:15:00,33.88,33.89,33.82,33.82,148400.0,29.1174,29.126,29.0659,29.0659,148400.0
2013-11-07 10:20:00,33.82,33.85,33.8,33.85,1582500.0,29.0659,29.0916,29.0487,29.0916,1582500.0
2013-11-07 10:25:00,33.85,33.89,33.84,33.87,1149700.0,29.0916,29.126,29.0831,29.1088,1149700.0
2013-11-07 10:30:00,33.87,33.88,33.8,33.81,130000.0,29.1088,29.1174,29.0487,29.0573,130000.0
2013-11-07 10:35:00,33.81,33.82,33.79,33.81,66500.0,29.0573,29.0659,29.0401,29.0573,66500.0
2013-11-07 10:40:00,33.8,33.84,33.8,33.83,189200.0,29.0487,29.0831,29.0487,29.0745,189200.0
2013-11-07 10:45:00,33.83,33.85,33.81,33.84,38500.0,29.0745,29.0916,29.0573,29.0831,38500.0
2013-11-07 10:50:00,33.84,33.89,33.84,33.87,44400.0,29.0831,29.126,29.0831,29.1088,44400.0
2013-11-07 10:55:00,33.88,33.89,33.83,33.83,39200.0,29.1174,29.126,29.0745,29.0745,39200.0
2013-11-07 11:00:00,33.83,33.84,33.8,33.83,36100.0,29.0745,29.0831,29.0487,29.0745,36100.0
2013-11-07 11:05:00,33.83,33.86,33.8,33.8,51600.0,29.0745,29.1002,29.0487,29.0487,51600.0
2013-11-07 11:10:00,33.8,33.82,33.78,33.78,52000.0,29.0487,29.0659,29.0315,29.0315,52000.0
2013-11-07 11:15:00,33.77,33.77,33.73,33.74,27000.0,29.0229,29.0229,28.9885,28.9971,27000.0
2013-11-07 11:20:00,33.75,33.78,33.73,33.77,73000.0,29.0057,29.0315,28.9885,29.0229,73000.0
2013-11-07 11:25:00,33.76,33.77,33.74,33.75,30500.0,29.0143,29.0229,28.9971,29.0057,30500.0
2013-11-07 11:30:00,33.76,33.79,33.75,33.79,107900.0,29.0143,29.0401,29.0057,29.0401,107900.0
2013-11-07 11:35:00,33.79,33.79,33.78,33.79,21100.0,29.0401,29.0401,29.0315,29.0401,21100.0
2013-11-07 11:40:00,33.78,33.8,33.75,33.78,33200.0,29.0315,29.0487,29.0057,29.0315,33200.0
2013-11-07 11:45:00,33.78,33.8,33.77,33.79,10900.0,29.0315,29.0487,29.0229,29.0401,10900.0
2013-11-07 11:50:00,33.8,33.82,33.8,33.81,26900.0,29.0487,29.0659,29.0487,29.0573,26900.0
2013-11-07 11:55:00,33.81,33.82,33.8,33.82,60300.0,29.0573,29.0659,29.0487,29.0659,60300.0
2013-11-07 12:00:00,33.82,33.83,33.81,33.83,75300.0,29.0659,29.0745,29.0573,29.0745,75300.0
2013-11-07 12:05:00,33.83,33.85,33.83,33.84,58800.0,29.0745,29.0916,29.0745,29.0831,58800.0
2013-11-07 12:10:00,33.84,33.86,33.83,33.85,40300.0,29.0831,29.1002,29.0745,29.0916,40300.0
2013-11-07 12:15:00,33.86,33.86,33.83,33.83,28500.0,29.1002,29.1002,29.0745,29.0745,28500.0
2013-11-07 12:20:00,33.83,33.84,33.82,33.84,19100.0,29.0745,29.0831,29.0659,29.0831,19100.0
2013-11-07 12:25:00,33.83,33.83,33.82,33.83,19300.0,29.0745,29.0745,29.0659,29.0745,19300.0
2013-11-07 12:30:00,33.83,33.84,33.82,33.82,41300.0,29.0745,29.0831,29.0659,29.0659,41300.0
2013-11-07 12:35:00,33.82,33.82,33.8,33.81,34400.0,29.0659,29.0659,29.0487,29.0573,34400.0
2013-11-07 12:40:00,33.81,33.84,33.8,33.83,22500.0,29.0573,29.0831,29.0487,29.0745,22500.0
2013-11-07 12:45:00,33.84,33.85,33.82,33.82,29500.0,29.0831,29.0916,29.0659,29.0659,29500.0
2013-11-07 12:50:00,33.83,33.83,33.8,33.8,55800.0,29.0745,29.0745,29.0487,29.0487,55800.0
2013-11-07 12:55:00,33.81,33.81,33.79,33.8,24000.0,29.0573,29.0573,29.0401,29.0487,24000.0
2013-11-07 13:00:00,33.8,33.81,33.8,33.8,16200.0,29.0487,29.0573,29.0487,29.0487,16200.0
2013-11-07 13:05:00,33.79,33.8,33.77,33.78,61900.0,29.0401,29.0487,29.0229,29.0315,61900.0
2013-11-07 13:10:00,33.79,33.79,33.76,33.76,26300.0,29.0401,29.0401,29.0143,29.0143,26300.0
2013-11-07 13:15:00,33.77,33.77,33.75,33.76,16200.0,29.0229,29.0229,29.0057,29.0143,16200.0
2013-11-07 13:20:00,33.76,33.77,33.72,33.73,64000.0,29.0143,29.0229,28.9799,28.9885,64000.0
2013-11-07 13:25:00,33.74,33.75,33.71,33.72,37300.0,28.9971,29.0057,28.9713,28.9799,37300.0
2013-11-07 13:30:00,33.72,33.74,33.72,33.72,18100.0,28.9799,28.9971,28.9799,28.9799,18100.0
2013-11-07 13:35:00,33.73,33.74,33.7,33.73,65300.0,28.9885,28.9971,28.9627,28.9885,65300.0
2013-11-07 13:40:00,33.74,33.74,33.72,33.74,25700.0,28.9971,28.9971,28.9799,28.9971,25700.0
2013-11-07 13:45:00,33.74,33.74,33.7,33.7,51900.0,28.9971,28.9971,28.9627,28.9627,51900.0
2013-11-07 13:50:00,33.7,33.73,33.7,33.7,178300.0,28.9627,28.9885,28.9627,28.9627,178300.0
2013-11-07 13:55:00,33.7,33.74,33.69,33.73,184500.0,28.9627,28.9971,28.9541,28.9885,184500.0
2013-11-07 14:00:00,33.73,33.73,33.64,33.65,142800.0,28.9885,28.9885,28.9112,28.9198,142800.0
2013-11-07 14:05:00,33.66,33.69,33.66,33.66,24300.0,28.9284,28.9541,28.9284,28.9284,24300.0
2013-11-07 14:10:00,33.67,33.69,33.67,33.67,73800.0,28.937,28.9541,28.937,28.937,73800.0
2013-11-07 14:15:00,33.68,33.69,33.66,33.68,65500.0,28.9455,28.9541,28.9284,28.9455,65500.0
2013-11-07 14:20:00,33.67,33.68,33.66,33.67,39600.0,28.937,28.9455,28.9284,28.937,39600.0
2013-11-07 14:25:00,33.67,33.68,33.65,33.66,22700.0,28.937,28.9455,28.9198,28.9284,22700.0
2013-11-07 14:30:00,33.65,33.65,33.6,33.64,142700.0,28.9198,28.9198,28.8768,28.9112,142700.0
2013-11-07 14:35:00,33.64,33.65,33.62,33.63,78900.0,28.9112,28.9198,28.894,28.9026,78900.0
2013-11-07 14:40:00,33.64,33.67,33.63,33.66,49700.0,28.9112,28.937,28.9026,28.9284,49700.0
2013-11-07 14:45:00,33.66,33.68,33.65,33.68,48900.0,28.9284,28.9455,28.9198,28.9455,48900.0
2013-11-07 14:50:00,33.68,33.7,33.66,33.7,25800.0,28.9455,28.9627,28.9284,28.9627,25800.0
2013-11-07 14:55:00,33.69,33.71,33.68,33.68,48300.0,28.9541,28.9713,28.9455,28.9455,48300.0
2013-11-07 15:00:00,33.68,33.7,33.67,33.68,28000.0,28.9455,28.9627,28.937,28.9455,28000.0
2013-11-07 15:05:00,33.67,33.69,33.65,33.66,24600.0,28.937,28.9541,28.9198,28.9284,24600.0
2013-11-07 15:10:00,33.66,33.67,33.65,33.65,64400.0,28.9284,28.937,28.9198,28.9198,64400.0
2013-11-07 15:15:00,33.65,33.66,33.63,33.64,100100.0,28.9198,28.9284,28.9026,28.9112,100100.0
2013-11-07 15:20:00,33.64,33.67,33.63,33.65,64700.0,28.9112,28.937,28.9026,28.9198,64700.0
2013-11-07 15:25:00,33.64,33.66,33.61,33.61,129400.0,28.9112,28.9284,28.8854,28.8854,129400.0
2013-11-07 15:30:00,33.6,33.63,33.59,33.61,111600.0,28.8768,28.9026,28.8682,28.8854,111600.0
2013-11-07 15:35:00,33.61,33.64,33.59,33.64,128900.0,28.8854,28.9112,28.8682,28.9112,128900.0
2013-11-07 15:40:00,33.63,33.64,33.6,33.61,113600.0,28.9026,28.9112,28.8768,28.8854,113600.0
2013-11-07 15:45:00,33.6,33.62,33.58,33.59,198300.0,28.8768,28.894,28.8596,28.8682,198300.0
2013-11-07 15:50:00,33.58,33.6,33.56,33.58,172200.0,28.8596,28.8768,28.8424,28.8596,172200.0
2013-11-07 15:55:00,33.58,33.61,33.56,33.6,773000.0,28.8596,28.8854,28.8424,28.8768,773000.0
2013-11-08 09:30:00,33.67,33.7,33.62,33.66,172200.0,28.937,28.9627,28.894,28.9284,172200.0
2013-11-08 09:35:00,33.66,33.68,33.59,33.63,235400.0,28.9284,28.9455,28.8682,28.9026,235400.0
2013-11-08 09:40:00,33.63,33.68,33.6,33.68,283800.0,28.9026,28.9455,28.8768,28.9455,283800.0
2013-11-08 09:45:00,33.67,33.68,33.62,33.62,77100.0,28.937,28.9455,28.894,28.894,77100.0
2013-11-08 09:50:00,33.62,33.63,33.56,33.58,110100.0,28.894,28.9026,28.8424,28.8596,110100.0
2013-11-08 09:55:00,33.58,33.6,33.51,33.53,178700.0,28.8596,28.8768,28.7994,28.8166,178700.0
2013-11-08 10:00:00,33.53,33.6,33.53,33.59,68800.0,28.8166,28.8768,28.8166,28.8682,68800.0
2013-11-08 10:05:00,33.59,33.62,33.57,33.62,51700.0,28.8682,28.894,28.851,28.894,51700.0
2013-11-08 10:10:00,33.62,33.63,33.6,33.62,37800.0,28.894,28.9026,28.8768,28.894,37800.0
2013-11-08 10:15:00,33.62,33.7,33.62,33.69,93800.0,28.894,28.9627,28.894,28.9541,93800.0
2013-11-08 10:20:00,33.7,33.72,33.67,33.68,132400.0,28.9627,28.9799,28.937,28.9455,132400.0
2013-11-08 10:25:00,33.67,33.67,33.65,33.67,50700.0,28.937,28.937,28.9198,28.937,50700.0
2013-11-08 10:30:00,33.66,33.74,33.66,33.73,133300.0,28.9284,28.9971,28.9284,28.9885,133300.0
2013-11-08 10:35:00,33.72,33.73,33.71,33.72,149400.0,28.9799,28.9885,28.9713,28.9799,149400.0
2013-11-08 10:40:00,33.72,33.72,33.67,33.68,58500.0,28.9799,28.9799,28.937,28.9455,58500.0
2013-11-08 10:45:00,33.68,33.71,33.67,33.69,68700.0,28.9455,28.9713,28.937,28.9541,68700.0
2013-11-08 10:50:00,33.69,33.7,33.66,33.67,48600.0,28.9541,28.9627,28.9284,28.937,48600.0
2013-11-08 10:55:00,33.67,33.7,33.67,33.7,40100.0,28.937,28.9627,28.937,28.9627,40100.0
2013-11-08 11:00:00,33.7,33.72,33.68,33.68,42400.0,28.9627,28.9799,28.9455,28.9455,42400.0
2013-11-08 11:05:00,33.68,33.68,33.66,33.68,42800.0,28.9455,28.9455,28.9284,28.9455,42800.0
2013-11-08 11:10:00,33.68,33.71,33.68,33.7,28500.0,28.9455,28.9713,28.9455,28.9627,28500.0
2013-11-08 11:15:00,33.7,33.71,33.68,33.71,32700.0,28.9627,28.9713,28.9455,28.9713,32700.0
2013-11-08 11:20:00,33.71,33.72,33.68,33.7,28200.0,28.9713,28.9799,28.9455,28.9627,28200.0
2013-11-08 11:25:00,33.7,33.72,33.69,33.7,32500.0,28.9627,28.9799,28.9541,28.9627,32500.0
2013-11-08 11:30:00,33.71,33.71,33.69,33.7,88400.0,28.9713,28.9713,28.9541,28.9627,88400.0
2013-11-08 11:35:00,33.7,33.74,33.69,33.73,58600.0,28.9627,28.9971,28.9541,28.9885,58600.0
2013-11-08 11:40:00,33.73,33.73,33.71,33.72,33500.0,28.9885,28.9885,28.9713,28.9799,33500.0
2013-11-08 11:45:00,33.72,33.73,33.72,33.72,43800.0,28.9799,28.9885,28.9799,28.9799,43800.0
2013-11-08 11:50:00,33.73,33.75,33.73,33.75,34600.0,28.9885,29.0057,28.9885,29.0057,34600.0
2013-11-08 11:55:00,33.75,33.78,33.75,33.75,86400.0,29.0057,29.0315,29.0057,29.0057,86400.0
2013-11-08 12:00:00,33.76,33.78,33.76,33.78,58100.0,29.0143,29.0315,29.0143,29.0315,58100.0
2013-11-08 12:05:00,33.77,33.78,33.76,33.77,33400.0,29.0229,29.0315,29.0143,29.0229,33400.0
2013-11-08 12:10:00,33.78,33.78,33.76,33.77,22800.0,29.0315,29.0315,29.0143,29.0229,22800.0
2013-11-08 12:15:00,33.77,33.78,33.75,33.75,28700.0,29.0229,29.0315,29.0057,29.0057,28700.0
2013-11-08 12:20:00,33.76,33.79,33.76,33.77,57500.0,29.0143,29.0401,29.0143,29.0229,57500.0
2013-11-08 12:25:00,33.78,33.79,33.77,33.78,38600.0,29.0315,29.0401,29.0229,29.0315,38600.0
2013-11-08 12:30:00,33.79,33.79,33.76,33.76,37800.0,29.0401,29.0401,29.0143,29.0143,37800.0
2013-11-08 12:35:00,33.75,33.77,33.75,33.77,16100.0,29.0057,29.0229,29.0057,29.0229,16100.0
2013-11-08 12:40:00,33.77,33.77,33.76,33.77,10600.0,29.0229,29.0229,29.0143,29.0229,10600.0
2013-11-08 12:45:00,33.77,33.77,33.75,33.75,13400.0,29.0229,29.0229,29.0057,29.0057,13400.0
2013-11-08 12:50:00,33.76,33.76,33.75,33.76,27900.0,29.0143,29.0143,29.0057,29.0143,27900.0
2013-11-08 12:55:00,33.76,33.76,33.75,33.76,12300.0,29.0143,29.0143,29.0057,29.0143,12300.0
2013-11-08 13:00:00,33.76,33.76,33.73,33.75,50600.0,29.0143,29.0143,28.9885,29.0057,50600.0
2013-11-08 13:05:00,33.75,33.75,33.74,33.75,8200.0,29.0057,29.0057,28.9971,29.0057,8200.0
2013-11-08 13:10:00,33.75,33.76,33.74,33.76,25500.0,29.0057,29.0143,28.9971,29.0143,25500.0
2013-11-08 13:15:00,33.76,33.76,33.74,33.75,34600.0,29.0143,29.0143,28.9971,29.0057,34600.0
2013-11-08 13:20:00,33.75,33.77,33.75,33.77,6500.0,29.0057,29.0229,29.0057,29.0229,6500.0
2013-11-08 13:25:00,33.77,33.8,33.76,33.79,46900.0,29.0229,29.0487,29.0143,29.0401,46900.0
2013-11-08 13:30:00,33.8,33.8,33.79,33.79,7400.0,29.0487,29.0487,29.0401,29.0401,7400.0
2013-11-08 13:35:00,33.78,33.79,33.78,33.78,29400.0,29.0315,29.0401,29.0315,29.0315,29400.0
2013-11-08 13:40:00,33.78,33.79,33.78,33.78,53900.0,29.0315,29.0401,29.0315,29.0315,53900.0
2013-11-08 13:45:00,33.78,33.81,33.78,33.79,102400.0,29.0315,29.0573,29.0315,29.0401,102400.0
2013-11-08 13:50:00,33.79,33.79,33.77,33.77,57400.0,29.0401,29.0401,29.0229,29.0229,57400.0
2013-11-08 13:55:00,33.77,33.78,33.77,33.77,5400.0,29.0229,29.0315,29.0229,29.0229,5400.0
2013-11-08 14:00:00,33.78,33.79,33.77,33.77,23200.0,29.0315,29.0401,29.0229,29.0229,23200.0
2013-11-08 14:05:00,33.77,33.78,33.76,33.77,40300.0,29.0229,29.0315,29.0143,29.0229,40300.0
2013-11-08 14:10:00,33.77,33.78,33.77,33.77,7200.0,29.0229,29.0315,29.0229,29.0229,7200.0
2013-11-08 14:15:00,33.77,33.78,33.76,33.78,45300.0,29.0229,29.0315,29.0143,29.0315,45300.0
2013-11-08 14:20:00,33.78,33.81,33.78,33.8,63000.0,29.0315,29.0573,29.0315,29.0487,63000.0
2013-11-08 14:25:00,33.8,33.8,33.78,33.79,49600.0,29.0487,29.0487,29.0315,29.0401,49600.0
2013-11-08 14:30:00,33.8,33.8,33.78,33.8,113900.0,29.0487,29.0487,29.0315,29.0487,113900.0
2013-11-08 14:35:00,33.79,33.81,33.78,33.8,27100.0,29.0401,29.0573,29.0315,29.0487,27100.0
2013-11-08 14:40:00,33.8,33.82,33.79,33.81,44000.0,29.0487,29.0659,29.0401,29.0573,44000.0
2013-11-08 14:45:00,33.8,33.81,33.8,33.81,40000.0,29.0487,29.0573,29.0487,29.0573,40000.0
2013-11-08 14:50:00,33.8,33.81,33.8,33.81,12000.0,29.0487,29.0573,29.0487,29.0573,12000.0
2013-11-08 14:55:00,33.8,33.82,33.8,33.81,80200.0,29.0487,29.0659,29.0487,29.0573,80200.0
2013-11-08 15:00:00,33.81,33.81,33.77,33.78,47500.0,29.0573,29.0573,29.0229,29.0315,47500.0
2013-11-08 15:05:00,33.78,33.79,33.77,33.78,58900.0,29.0315,29.0401,29.0229,29.0315,58900.0
2013-11-08 15:10:00,33.79,33.79,33.77,33.79,29500.0,29.0401,29.0401,29.0229,29.0401,29500.0
2013-11-08 15:15:00,33.79,33.8,33.78,33.8,58500.0,29.0401,29.0487,29.0315,29.0487,58500.0
2013-11-08 15:20:00,33.8,33.82,33.79,33.81,48300.0,29.0487,29.0659,29.0401,29.0573,48300.0
2013-11-08 15:25:00,33.82,33.83,33.8,33.8,76400.0,29.0659,29.0745,29.0487,29.0487,76400.0
2013-11-08 15:30:00,33.81,33.83,33.8,33.83,117700.0,29.0573,29.0745,29.0487,29.0745,117700.0
2013-11-08 15:35:00,33.83,33.85,33.82,33.83,148000.0,29.0745,29.0916,29.0659,29.0745,148000.0
2013-11-08 15:40:00,33.84,33.86,33.83,33.85,119300.0,29.0831,29.1002,29.0745,29.0916,119300.0
2013-11-08 15:45:00,33.85,33.86,33.84,33.86,142300.0,29.0916,29.1002,29.0831,29.1002,142300.0
2013-11-08 15:50:00,33.86,33.88,33.86,33.86,221600.0,29.1002,29.1174,29.1002,29.1002,221600.0
2013-11-08 15:55:00,33.86,33.91,33.85,33.89,1157100.0,29.1002,29.1432,29.0916,29.126,1157100.0
2013-11-11 09:30:00,33.89,33.89,33.8,33.83,71500.0,29.126,29.126,29.0487,29.0745,71500.0
2013-11-11 09:35:00,33.83,33.88,33.83,33.87,104300.0,29.0745,29.1174,29.0745,29.1088,104300.0
2013-11-11 09:40:00,33.87,33.89,33.86,33.86,82200.0,29.1088,29.126,29.1002,29.1002,82200.0
2013-11-11 09:45:00,33.86,33.88,33.85,33.88,39400.0,29.1002,29.1174,29.0916,29.1174,39400.0
2013-11-11 09:50:00,33.89,33.92,33.88,33.92,58200.0,29.126,29.1518,29.1174,29.1518,58200.0
2013-11-11 09:55:00,33.91,33.92,33.87,33.88,39300.0,29.1432,29.1518,29.1088,29.1174,39300.0
2013-11-11 10:00:00,33.88,33.89,33.87,33.88,29500.0,29.1174,29.126,29.1088,29.1174,29500.0
2013-11-11 10:05:00,33.88,33.9,33.87,33.89,33700.0,29.1174,29.1346,29.1088,29.126,33700.0
2013-11-11 10:10:00,33.88,33.88,33.86,33.87,39800.0,29.1174,29.1174,29.1002,29.1088,39800.0
2013-11-11 10:15:00,33.86,33.86,33.82,33.82,51300.0,29.1002,29.1002,29.0659,29.0659,51300.0
2013-11-11 10:20:00,33.81,33.84,33.81,33.84,46800.0,29.0573,29.0831,29.0573,29.0831,46800.0
2013-11-11 10:25:00,33.84,33.84,33.81,33.82,30100.0,29.0831,29.0831,29.0573,29.0659,30100.0
2013-11-11 10:30:00,33.83,33.85,33.82,33.84,15600.0,29.0745,29.0916,29.0659,29.0831,15600.0
2013-11-11 10:35:00,33.84,33.84,33.8,33.83,24600.0,29.0831,29.0831,29.0487,29.0745,24600.0
2013-11-11 10:40:00,33.84,33.85,33.83,33.83,2610100.0,29.0831,29.0916,29.0745,29.0745,2610100.0
2013-11-11 10:45:00,33.83,33.86,33.81,33.86,51500.0,29.0745,29.1002,29.0573,29.1002,51500.0
2013-11-11 10:50:00,33.87,33.88,33.86,33.87,97000.0,29.1088,29.1174,29.1002,29.1088,97000.0
2013-11-11 10:55:00,33.87,33.89,33.85,33.87,192500.0,29.1088,29.126,29.0916,29.1088,192500.0
2013-11-11 11:00:00,33.87,33.87,33.8,33.8,59900.0,29.1088,29.1088,29.0487,29.0487,59900.0
2013-11-11 11:05:00,33.8,33.82,33.8,33.82,60000.0,29.0487,29.0659,29.0487,29.0659,60000.0
2013-11-11 11:10:00,33.82,33.83,33.81,33.82,35300.0,29.0659,29.0745,29.0573,29.0659,35300.0
2013-11-11 11:15:00,33.82,33.84,33.82,33.84,51400.0,29.0659,29.0831,29.0659,29.0831,51400.0
2013-11-11 11:20:00,33.84,33.86,33.84,33.85,47700.0,29.0831,29.1002,29.0831,29.0916,47700.0
2013-11-11 11:25:00,33.86,33.88,33.86,33.88,23000.0,29.1002,29.1174,29.1002,29.1174,23000.0
2013-11-11 11:30:00,33.88,33.88,33.86,33.87,38500.0,29.1174,29.1174,29.1002,29.1088,38500.0
2013-11-11 11:35:00,33.88,33.89,33.87,33.88,28300.0,29.1174,29.126,29.1088,29.1174,28300.0
2013-11-11 11:40:00,33.88,33.92,33.88,33.92,14000.0,29.1174,29.1518,29.1174,29.1518,14000.0
2013-11-11 11:45:00,33.92,33.93,33.9,33.9,24300.0,29.1518,29.1604,29.1346,29.1346,24300.0
2013-11-11 11:50:00,33.91,33.91,33.9,33.9,26100.0,29.1432,29.1432,29.1346,29.1346,26100.0
2013-11-11 11:55:00,33.9,33.92,33.9,33.92,36200.0,29.1346,29.1518,29.1346,29.1518,36200.0
2013-11-11 12:00:00,33.91,33.91,33.9,33.9,44900.0,29.1432,29.1432,29.1346,29.1346,44900.0
2013-11-11 12:05:00,33.91,33.91,33.9,33.9,35700.0,29.1432,29.1432,29.1346,29.1346,35700.0
2013-11-11 12:10:00,33.91,33.91,33.89,33.9,25500.0,29.1432,29.1432,29.126,29.1346,25500.0
2013-11-11 12:15:00,33.9,33.91,33.89,33.91,23900.0,29.1346,29.1432,29.126,29.1432,23900.0
2013-11-11 12:20:00,33.91,33.91,33.9,33.91,44100.0,29.1432,29.1432,29.1346,29.1432,44100.0
2013-11-11 12:25:00,33.91,33.92,33.9,33.91,25100.0,29.1432,29.1518,29.1346,29.1432,25100.0
2013-11-11 12:30:00,33.91,33.91,33.89,33.9,27500.0,29.1432,29.1432,29.126,29.1346,27500.0
2013-11-11 12:35:00,33.9,33.92,33.88,33.92,113200.0,29.1346,29.1518,29.1174,29.1518,113200.0
2013-11-11 12:40:00,33.92,33.93,33.91,33.91,126900.0,29.1518,29.1604,29.1432,29.1432,126900.0
2013-11-11 12:45:00,33.91,33.92,33.91,33.92,38800.0,29.1432,29.1518,29.1432,29.1518,38800.0
2013-11-11 12:50:00,33.92,33.92,33.91,33.92,14700.0,29.1518,29.1518,29.1432,29.1518,14700.0
2013-11-11 12:55:00,33.91,33.94,33.91,33.93,22800.0,29.1432,29.169,29.1432,29.1604,22800.0
2013-11-11 13:00:00,33.93,33.94,33.93,33.94,21600.0,29.1604,29.169,29.1604,29.169,21600.0
2013-11-11 13:05:00,33.93,33.95,33.93,33.95,40000.0,29.1604,29.1776,29.1604,29.1776,40000.0
2013-11-11 13:10:00,33.95,33.95,33.92,33.92,28300.0,29.1776,29.1776,29.1518,29.1518,28300.0
2013-11-11 13:15:00,33.93,33.94,33.91,33.92,38900.0,29.1604,29.169,29.1432,29.1518,38900.0
2013-11-11 13:20:00,33.92,33.93,33.91,33.92,34800.0,29.1518,29.1604,29.1432,29.1518,34800.0
2013-11-11 13:25:00,33.93,33.94,33.92,33.93,39100.0,29.1604,29.169,29.1518,29.1604,39100.0
2013-11-11 13:30:00,33.92,33.95,33.92,33.95,15100.0,29.1518,29.1776,29.1518,29.1776,15100.0
2013-11-11 13:35:00,33.95,33.95,33.93,33.95,19000.0,29.1776,29.1776,29.1604,29.1776,19000.0
2013-11-11 13:40:00,33.95,33.95,33.93,33.94,22400.0,29.1776,29.1776,29.1604,29.169,22400.0
2013-11-11 13:45:00,33.94,33.95,33.94,33.94,10500.0,29.169,29.1776,29.169,29.169,10500.0
2013-11-11 13:50:00,33.94,33.95,33.92,33.93,68600.0,29.169,29.1776,29.1518,29.1604,68600.0
2013-11-11 13:55:00,33.93,33.93,33.92,33.93,22400.0,29.1604,29.1604,29.1518,29.1604,22400.0
2013-11-11 14:00:00,33.92,33.93,33.92,33.93,8000.0,29.1518,29.1604,29.1518,29.1604,8000.0
2013-11-11 14:05:00,33.94,33.94,33.93,33.93,20600.0,29.169,29.169,29.1604,29.1604,20600.0
2013-11-11 14:10:00,33.93,33.94,33.92,33.93,125800.0,29.1604,29.169,29.1518,29.1604,125800.0
2013-11-11 14:15:00,33.93,33.94,33.91,33.93,73800.0,29.1604,29.169,29.1432,29.1604,73800.0
2013-11-11 14:20:00,33.93,33.93,33.92,33.92,5600.0,29.1604,29.1604,29.1518,29.1518,5600.0
2013-11-11 14:25:00,33.93,33.94,33.93,33.94,23200.0,29.1604,29.169,29.1604,29.169,23200.0
2013-11-11 14:30:00,33.93,33.94,33.93,33.94,5300.0,29.1604,29.169,29.1604,29.169,5300.0
2013-11-11 14:35:00,33.94,33.94,33.93,33.94,9600.0,29.169,29.169,29.1604,29.169,9600.0
2013-11-11 14:40:00,33.94,33.95,33.94,33.94,12500.0,29.169,29.1776,29.169,29.169,12500.0
2013-11-11 14:45:00,33.95,33.95,33.93,33.94,14200.0,29.1776,29.1776,29.1604,29.169,14200.0
2013-11-11 14:50:00,33.93,33.95,33.93,33.94,36100.0,29.1604,29.1776,29.1604,29.169,36100.0
2013-11-11 14:55:00,33.94,33.95,33.94,33.95,5000.0,29.169,29.1776,29.169,29.1776,5000.0
2013-11-11 15:00:00,33.95,33.96,33.94,33.95,19100.0,29.1776,29.1862,29.169,29.1776,19100.0
2013-11-11 15:05:00,33.96,33.96,33.95,33.96,83200.0,29.1862,29.1862,29.1776,29.1862,83200.0
2013-11-11 15:10:00,33.96,33.96,33.94,33.94,9200.0,29.1862,29.1862,29.169,29.169,9200.0
2013-11-11 15:15:00,33.94,33.96,33.94,33.95,36500.0,29.169,29.1862,29.169,29.1776,36500.0
2013-11-11 15:20:00,33.95,33.97,33.95,33.96,15500.0,29.1776,29.1948,29.1776,29.1862,15500.0
2013-11-11 15:25:00,33.97,33.97,33.96,33.96,54200.0,29.1948,29.1948,29.1862,29.1862,54200.0
2013-11-11 15:30:00,33.96,33.96,33.92,33.92,31400.0,29.1862,29.1862,29.1518,29.1518,31400.0
2013-11-11 15:35:00,33.92,33.95,33.92,33.94,54000.0,29.1518,29.1776,29.1518,29.169,54000.0
2013-11-11 15:40:00,33.95,33.95,33.93,33.95,52200.0,29.1776,29.1776,29.1604,29.1776,52200.0
2013-11-11 15:45:00,33.95,33.95,33.92,33.93,60000.0,29.1776,29.1776,29.1518,29.1604,60000.0
2013-11-11 15:50:00,33.93,33.94,33.92,33.93,98800.0,29.1604,29.169,29.1518,29.1604,98800.0
2013-11-11 15:55:00,33.93,33.93,33.91,33.92,1031800.0,29.1604,29.1604,29.1432,29.1518,1031800.0
2013-11-12 09:30:00,33.79,33.91,33.79,33.9,96200.0,29.0401,29.1432,29.0401,29.1346,96200.0
2013-11-12 09:35:00,33.91,33.94,33.91,33.91,38200.0,29.1432,29.169,29.1432,29.1432,38200.0
2013-11-12 09:40:00,33.91,33.96,33.9,33.96,43300.0,29.1432,29.1862,29.1346,29.1862,43300.0
2013-11-12 09:45:00,33.96,34.01,33.95,34.0,105600.0,29.1862,29.2292,29.1776,29.2206,105600.0
2013-11-12 09:50:00,34.0,34.01,33.98,33.99,65200.0,29.2206,29.2292,29.2034,29.212,65200.0
2013-11-12 09:55:00,33.98,34.02,33.98,34.02,39500.0,29.2034,29.2378,29.2034,29.2378,39500.0
2013-11-12 10:00:00,34.02,34.03,33.98,34.0,48900.0,29.2378,29.2463,29.2034,29.2206,48900.0
2013-11-12 10:05:00,34.0,34.0,33.98,34.0,43700.0,29.2206,29.2206,29.2034,29.2206,43700.0
2013-11-12 10:10:00,34.0,34.0,33.97,33.97,26100.0,29.2206,29.2206,29.1948,29.1948,26100.0
2013-11-12 10:15:00,33.97,34.06,33.96,34.06,75300.0,29.1948,29.2721,29.1862,29.2721,75300.0
2013-11-12 10:20:00,34.05,34.07,34.05,34.07,20200.0,29.2635,29.2807,29.2635,29.2807,20200.0
2013-11-12 10:25:00,34.07,34.1,34.07,34.09,84600.0,29.2807,29.3065,29.2807,29.2979,84600.0
2013-11-12 10:30:00,34.08,34.09,34.06,34.07,43200.0,29.2893,29.2979,29.2721,29.2807,43200.0
2013-11-12 10:35:00,34.07,34.09,34.07,34.08,38400.0,29.2807,29.2979,29.2807,29.2893,38400.0
2013-11-12 10:40:00,34.08,34.09,34.07,34.09,37200.0,29.2893,29.2979,29.2807,29.2979,37200.0
2013-11-12 10:45:00,34.09,34.1,34.07,34.08,60500.0,29.2979,29.3065,29.2807,29.2893,60500.0
2013-11-12 10:50:00,34.09,34.09,34.05,34.07,80300.0,29.2979,29.2979,29.2635,29.2807,80300.0
2013-11-12 10:55:00,34.06,34.07,34.02,34.03,70400.0,29.2721,29.2807,29.2378,29.2463,70400.0
2013-11-12 11:00:00,34.03,34.05,34.03,34.05,50400.0,29.2463,29.2635,29.2463,29.2635,50400.0
2013-11-12 11:05:00,34.05,34.05,34.0,34.0,28700.0,29.2635,29.2635,29.2206,29.2206,28700.0
2013-11-12 11:10:00,34.0,34.03,34.0,34.01,46000.0,29.2206,29.2463,29.2206,29.2292,46000.0
2013-11-12 11:15:00,34.02,34.04,34.02,34.04,44200.0,29.2378,29.2549,29.2378,29.2549,44200.0
2013-11-12 11:20:00,34.03,34.04,34.02,34.03,81600.0,29.2463,29.2549,29.2378,29.2463,81600.0
2013-11-12 11:25:00,34.03,34.05,34.01,34.05,78700.0,29.2463,29.2635,29.2292,29.2635,78700.0
2013-11-12 11:30:00,34.05,34.06,34.04,34.06,126500.0,29.2635,29.2721,29.2549,29.2721,126500.0
2013-11-12 11:35:00,34.06,34.06,34.0,34.0,123200.0,29.2721,29.2721,29.2206,29.2206,123200.0
2013-11-12 11:40:00,33.99,34.0,33.98,33.99,43800.0,29.212,29.2206,29.2034,29.212,43800.0
2013-11-12 11:45:00,33.99,33.99,33.96,33.98,96800.0,29.212,29.212,29.1862,29.2034,96800.0
2013-11-12 11:50:00,33.98,33.99,33.97,33.98,51000.0,29.2034,29.212,29.1948,29.2034,51000.0
2013-11-12 11:55:00,33.99,34.01,33.98,34.0,16600.0,29.212,29.2292,29.2034,29.2206,16600.0
2013-11-12 12:00:00,34.0,34.01,33.99,33.99,60800.0,29.2206,29.2292,29.212,29.212,60800.0
2013-11-12 12:05:00,33.99,33.99,33.94,33.96,58600.0,29.212,29.212,29.169,29.1862,58600.0
2013-11-12 12:10:00,33.95,33.97,33.95,33.97,24900.0,29.1776,29.1948,29.1776,29.1948,24900.0
2013-11-12 12:15:00,33.97,34.0,33.97,33.99,118800.0,29.1948,29.2206,29.1948,29.212,118800.0
2013-11-12 12:20:00,33.99,34.0,33.97,33.99,55000.0,29.212,29.2206,29.1948,29.212,55000.0
2013-11-12 12:25:00,33.99,34.0,33.98,34.0,36100.0,29.212,29.2206,29.2034,29.2206,36100.0
2013-11-12 12:30:00,34.0,34.0,33.98,33.99,25200.0,29.2206,29.2206,29.2034,29.212,25200.0
2013-11-12 12:35:00,34.0,34.01,33.99,34.01,431900.0,29.2206,29.2292,29.212,29.2292,431900.0
2013-11-12 12:40:00,34.0,34.02,34.0,34.01,62900.0,29.2206,29.2378,29.2206,29.2292,62900.0
2013-11-12 12:45:00,34.01,34.02,34.01,34.02,16400.0,29.2292,29.2378,29.2292,29.2378,16400.0
2013-11-12 12:50:00,34.02,34.02,34.0,34.01,15500.0,29.2378,29.2378,29.2206,29.2292,15500.0
2013-11-12 12:55:00,34.0,34.01,33.99,34.0,30000.0,29.2206,29.2292,29.212,29.2206,30000.0
2013-11-12 13:00:00,34.0,34.01,33.99,34.0,25000.0,29.2206,29.2292,29.212,29.2206,25000.0
2013-11-12 13:05:00,34.0,34.01,33.99,34.0,29100.0,29.2206,29.2292,29.212,29.2206,29100.0
2013-11-12 13:10:00,34.0,34.01,34.0,34.01,34900.0,29.2206,29.2292,29.2206,29.2292,34900.0
2013-11-12 13:15:00,34.01,34.02,34.0,34.02,17200.0,29.2292,29.2378,29.2206,29.2378,17200.0
2013-11-12 13:20:00,34.02,34.03,34.01,34.02,30200.0,29.2378,29.2463,29.2292,29.2378,30200.0
2013-11-12 13:25:00,34.02,34.03,33.99,33.99,57200.0,29.2378,29.2463,29.212,29.212,57200.0
2013-11-12 13:30:00,33.99,34.0,33.95,33.96,59000.0,29.212,29.2206,29.1776,29.1862,59000.0
2013-11-12 13:35:00,33.95,33.96,33.94,33.95,49800.0,29.1776,29.1862,29.169,29.1776,49800.0
2013-11-12 13:40:00,33.96,33.96,33.94,33.95,23400.0,29.1862,29.1862,29.169,29.1776,23400.0
2013-11-12 13:45:00,33.95,33.97,33.95,33.97,9400.0,29.1776,29.1948,29.1776,29.1948,9400.0
2013-11-12 13:50:00,33.97,33.97,33.96,33.97,32600.0,29.1948,29.1948,29.1862,29.1948,32600.0
2013-11-12 13:55:00,33.97,33.98,33.96,33.97,42500.0,29.1948,29.2034,29.1862,29.1948,42500.0
2013-11-12 14:00:00,33.97,33.98,33.97,33.97,48500.0,29.1948,29.2034,29.1948,29.1948,48500.0
2013-11-12 14:05:00,33.97,33.98,33.97,33.97,10800.0,29.1948,29.2034,29.1948,29.1948,10800.0
2013-11-12 14:10:00,33.98,33.98,33.97,33.98,29800.0,29.2034,29.2034,29.1948,29.2034,29800.0
2013-11-12 14:15:00,33.98,33.99,33.97,33.99,60800.0,29.2034,29.212,29.1948,29.212,60800.0
2013-11-12 14:20:00,33.99,34.0,33.97,33.98,27600.0,29.212,29.2206,29.1948,29.2034,27600.0
2013-11-12 14:25:00,33.97,33.98,33.96,33.96,15600.0,29.1948,29.2034,29.1862,29.1862,15600.0
2013-11-12 14:30:00,33.96,33.97,33.96,33.97,12300.0,29.1862,29.1948,29.1862,29.1948,12300.0
2013-11-12 14:35:00,33.98,34.0,33.98,34.0,31700.0,29.2034,29.2206,29.2034,29.2206,31700.0
2013-11-12 14:40:00,33.99,34.01,33.99,34.01,55700.0,29.212,29.2292,29.212,29.2292,55700.0
2013-11-12 14:45:00,34.01,34.01,33.99,34.01,22300.0,29.2292,29.2292,29.212,29.2292,22300.0
2013-11-12 14:50:00,34.01,34.02,33.99,34.0,33400.0,29.2292,29.2378,29.212,29.2206,33400.0
2013-11-12 14:55:00,34.0,34.05,34.0,34.04,58000.0,29.2206,29.2635,29.2206,29.2549,58000.0
2013-11-12 15:00:00,34.05,34.07,34.05,34.05,37300.0,29.2635,29.2807,29.2635,29.2635,37300.0
2013-11-12 15:05:00,34.05,34.06,34.04,34.05,36000.0,29.2635,29.2721,29.2549,29.2635,36000.0
2013-11-12 15:10:00,34.05,34.06,34.04,34.04,48400.0,29.2635,29.2721,29.2549,29.2549,48400.0
2013-11-12 15:15:00,34.04,34.06,34.04,34.05,25000.0,29.2549,29.2721,29.2549,29.2635,25000.0
2013-11-12 15:20:00,34.05,34.06,34.02,34.02,47100.0,29.2635,29.2721,29.2378,29.2378,47100.0
2013-11-12 15:25:00,34.03,34.04,34.02,34.02,48000.0,29.2463,29.2549,29.2378,29.2378,48000.0
2013-11-12 15:30:00,34.02,34.05,34.02,34.04,87300.0,29.2378,29.2635,29.2378,29.2549,87300.0
2013-11-12 15:35:00,34.04,34.05,34.03,34.03,63300.0,29.2549,29.2635,29.2463,29.2463,63300.0
2013-11-12 15:40:00,34.04,34.05,34.03,34.04,29800.0,29.2549,29.2635,29.2463,29.2549,29800.0
2013-11-12 15:45:00,34.04,34.04,34.01,34.02,60100.0,29.2549,29.2549,29.2292,29.2378,60100.0
2013-11-12 15:50:00,34.02,34.02,34.0,34.01,111100.0,29.2378,29.2378,29.2206,29.2292,111100.0
2013-11-12 15:55:00,34.01,34.05,34.0,34.04,446800.0,29.2292,29.2635,29.2206,29.2549,446800.0
2013-11-13 09:30:00,33.89,33.92,33.87,33.91,136300.0,29.126,29.1518,29.1088,29.1432,136300.0
2013-11-13 09:35:00,33.91,33.94,33.91,33.92,199400.0,29.1432,29.169,29.1432,29.1518,199400.0
2013-11-13 09:40:00,33.93,33.94,33.9,33.92,69000.0,29.1604,29.169,29.1346,29.1518,69000.0
2013-11-13 09:45:00,33.92,33.98,33.92,33.98,48900.0,29.1518,29.2034,29.1518,29.2034,48900.0
2013-11-13 09:50:00,33.98,33.99,33.95,33.96,70600.0,29.2034,29.212,29.1776,29.1862,70600.0
2013-11-13 09:55:00,33.96,34.01,33.95,34.0,35100.0,29.1862,29.2292,29.1776,29.2206,35100.0
2013-11-13 10:00:00,34.0,34.02,33.98,33.99,77700.0,29.2206,29.2378,29.2034,29.212,77700.0
2013-11-13 10:05:00,34.0,34.0,33.95,33.97,48600.0,29.2206,29.2206,29.1776,29.1948,48600.0
2013-11-13 10:10:00,33.98,34.01,33.97,34.0,33000.0,29.2034,29.2292,29.1948,29.2206,33000.0
2013-11-13 10:15:00,34.0,34.01,33.98,34.0,57200.0,29.2206,29.2292,29.2034,29.2206,57200.0
2013-11-13 10:20:00,34.0,34.01,33.97,33.99,87000.0,29.2206,29.2292,29.1948,29.212,87000.0
2013-11-13 10:25:00,33.99,34.03,33.99,34.01,68300.0,29.212,29.2463,29.212,29.2292,68300.0
2013-11-13 10:30:00,34.02,34.03,34.01,34.02,73200.0,29.2378,29.2463,29.2292,29.2378,73200.0
2013-11-13 10:35:00,34.02,34.03,34.0,34.01,93800.0,29.2378,29.2463,29.2206,29.2292,93800.0
2013-11-13 10:40:00,34.02,34.03,34.0,34.03,39900.0,29.2378,29.2463,29.2206,29.2463,39900.0
2013-11-13 10:45:00,34.04,34.05,34.02,34.04,65600.0,29.2549,29.2635,29.2378,29.2549,65600.0
2013-11-13 10:50:00,34.04,34.05,34.02,34.02,83100.0,29.2549,29.2635,29.2378,29.2378,83100.0
2013-11-13 10:55:00,34.03,34.03,34.02,34.03,19900.0,29.2463,29.2463,29.2378,29.2463,19900.0
2013-11-13 11:00:00,34.02,34.03,34.01,34.01,41200.0,29.2378,29.2463,29.2292,29.2292,41200.0
2013-11-13 11:05:00,34.02,34.02,34.0,34.01,20900.0,29.2378,29.2378,29.2206,29.2292,20900.0
2013-11-13 11:10:00,34.0,34.01,33.98,33.99,37100.0,29.2206,29.2292,29.2034,29.212,37100.0
2013-11-13 11:15:00,34.0,34.0,33.99,34.0,15800.0,29.2206,29.2206,29.212,29.2206,15800.0
2013-11-13 11:20:00,34.0,34.02,33.99,34.01,32900.0,29.2206,29.2378,29.212,29.2292,32900.0
2013-11-13 11:25:00,34.01,34.02,34.0,34.0,45400.0,29.2292,29.2378,29.2206,29.2206,45400.0
2013-11-13 11:30:00,34.01,34.04,34.01,34.03,33700.0,29.2292,29.2549,29.2292,29.2463,33700.0
2013-11-13 11:35:00,34.03,34.04,34.01,34.02,28400.0,29.2463,29.2549,29.2292,29.2378,28400.0
2013-11-13 11:40:00,34.02,34.02,33.99,33.99,82700.0,29.2378,29.2378,29.212,29.212,82700.0
2013-11-13 11:45:00,34.0,34.01,33.99,34.0,219400.0,29.2206,29.2292,29.212,29.2206,219400.0
2013-11-13 11:50:00,34.0,34.02,33.99,34.01,176600.0,29.2206,29.2378,29.212,29.2292,176600.0
2013-11-13 11:55:00,34.01,34.03,34.01,34.03,19000.0,29.2292,29.2463,29.2292,29.2463,19000.0
2013-11-13 12:00:00,34.03,34.04,34.01,34.02,70900.0,29.2463,29.2549,29.2292,29.2378,70900.0
2013-11-13 12:05:00,34.02,34.03,34.0,34.02,86000.0,29.2378,29.2463,29.2206,29.2378,86000.0
2013-11-13 12:10:00,34.02,34.03,34.01,34.02,20200.0,29.2378,29.2463,29.2292,29.2378,20200.0
2013-11-13 12:15:00,34.02,34.07,34.02,34.06,66700.0,29.2378,29.2807,29.2378,29.2721,66700.0
2013-11-13 12:20:00,34.07,34.11,34.06,34.11,67300.0,29.2807,29.3151,29.2721,29.3151,67300.0
2013-11-13 12:25:00,34.11,34.14,34.11,34.14,55400.0,29.3151,29.3409,29.3151,29.3409,55400.0
2013-11-13 12:30:00,34.13,34.16,34.13,34.14,26800.0,29.3323,29.3581,29.3323,29.3409,26800.0
2013-11-13 12:35:00,34.15,34.15,34.14,34.15,10700.0,29.3495,29.3495,29.3409,29.3495,10700.0
2013-11-13 12:40:00,34.15,34.15,34.13,34.14,33300.0,29.3495,29.3495,29.3323,29.3409,33300.0
2013-11-13 12:45:00,34.15,34.16,34.14,34.16,66800.0,29.3495,29.3581,29.3409,29.3581,66800.0
2013-11-13 12:50:00,34.16,34.16,34.14,34.14,28900.0,29.3581,29.3581,29.3409,29.3409,28900.0
2013-11-13 12:55:00,34.15,34.16,34.15,34.16,52300.0,29.3495,29.3581,29.3495,29.3581,52300.0
2013-11-13 13:00:00,34.15,34.17,34.14,34.15,46100.0,29.3495,29.3667,29.3409,29.3495,46100.0
2013-11-13 13:05:00,34.15,34.15,34.12,34.13,38500.0,29.3495,29.3495,29.3237,29.3323,38500.0
2013-11-13 13:10:00,34.13,34.13,34.12,34.13,17100.0,29.3323,29.3323,29.3237,29.3323,17100.0
2013-11-13 13:15:00,34.13,34.14,34.12,34.14,43600.0,29.3323,29.3409,29.3237,29.3409,43600.0
2013-11-13 13:20:00,34.14,34.15,34.13,34.14,47800.0,29.3409,29.3495,29.3323,29.3409,47800.0
2013-11-13 13:25:00,34.14,34.18,34.13,34.18,107600.0,29.3409,29.3753,29.3323,29.3753,107600.0
2013-11-13 13:30:00,34.18,34.19,34.17,34.19,70000.0,29.3753,29.3839,29.3667,29.3839,70000.0
2013-11-13 13:35:00,34.19,34.19,34.17,34.18,43800.0,29.3839,29.3839,29.3667,29.3753,43800.0
2013-11-13 13:40:00,34.17,34.18,34.17,34.17,15400.0,29.3667,29.3753,29.3667,29.3667,15400.0
2013-11-13 13:45:00,34.18,34.21,34.17,34.21,44500.0,29.3753,29.401,29.3667,29.401,44500.0
2013-11-13 13:50:00,34.21,34.21,34.18,34.18,54500.0,29.401,29.401,29.3753,29.3753,54500.0
2013-11-13 13:55:00,34.19,34.19,34.17,34.18,37300.0,29.3839,29.3839,29.3667,29.3753,37300.0
2013-11-13 14:00:00,34.18,34.19,34.16,34.18,43800.0,29.3753,29.3839,29.3581,29.3753,43800.0
2013-11-13 14:05:00,34.18,34.18,34.16,34.17,22000.0,29.3753,29.3753,29.3581,29.3667,22000.0
2013-11-13 14:10:00,34.16,34.17,34.15,34.17,30000.0,29.3581,29.3667,29.3495,29.3667,30000.0
2013-11-13 14:15:00,34.16,34.17,34.16,34.16,10800.0,29.3581,29.3667,29.3581,29.3581,10800.0
2013-11-13 14:20:00,34.17,34.19,34.16,34.18,40800.0,29.3667,29.3839,29.3581,29.3753,40800.0
2013-11-13 14:25:00,34.19,34.19,34.16,34.16,33200.0,29.3839,29.3839,29.3581,29.3581,33200.0
2013-11-13 14:30:00,34.16,34.17,34.16,34.17,32200.0,29.3581,29.3667,29.3581,29.3667,32200.0
2013-11-13 14:35:00,34.16,34.17,34.16,34.16,31500.0,29.3581,29.3667,29.3581,29.3581,31500.0
2013-11-13 14:40:00,34.16,34.17,34.15,34.16,46000.0,29.3581,29.3667,29.3495,29.3581,46000.0
2013-11-13 14:45:00,34.16,34.17,34.14,34.17,588800.0,29.3581,29.3667,29.3409,29.3667,588800.0
2013-11-13 14:50:00,34.16,34.17,34.16,34.17,10600.0,29.3581,29.3667,29.3581,29.3667,10600.0
2013-11-13 14:55:00,34.17,34.17,34.16,34.16,35800.0,29.3667,29.3667,29.3581,29.3581,35800.0
2013-11-13 15:00:00,34.17,34.17,34.16,34.16,32600.0,29.3667,29.3667,29.3581,29.3581,32600.0
2013-11-13 15:05:00,34.17,34.18,34.16,34.18,58100.0,29.3667,29.3753,29.3581,29.3753,58100.0
2013-11-13 15:10:00,34.18,34.19,34.17,34.19,29600.0,29.3753,29.3839,29.3667,29.3839,29600.0
2013-11-13 15:15:00,34.19,34.21,34.18,34.2,41000.0,29.3839,29.401,29.3753,29.3924,41000.0
2013-11-13 15:20:00,34.2,34.21,34.19,34.21,59100.0,29.3924,29.401,29.3839,29.401,59100.0
2013-11-13 15:25:00,34.21,34.22,34.19,34.21,47700.0,29.401,29.4096,29.3839,29.401,47700.0
2013-11-13 15:30:00,34.2,34.22,34.19,34.22,49500.0,29.3924,29.4096,29.3839,29.4096,49500.0
2013-11-13 15:35:00,34.22,34.26,34.21,34.25,99200.0,29.4096,29.444,29.401,29.4354,99200.0
2013-11-13 15:40:00,34.25,34.27,34.24,34.26,187300.0,29.4354,29.4526,29.4268,29.444,187300.0
2013-11-13 15:45:00,34.26,34.29,34.25,34.29,477900.0,29.444,29.4698,29.4354,29.4698,477900.0
2013-11-13 15:50:00,34.29,34.3,34.28,34.29,223700.0,29.4698,29.4784,29.4612,29.4698,223700.0
2013-11-13 15:55:00,34.28,34.33,34.28,34.32,571500.0,29.4612,29.5042,29.4612,29.4956,571500.0
2013-11-14 09:30:00,34.1,34.12,34.06,34.08,171200.0,29.3065,29.3237,29.2721,29.2893,171200.0
2013-11-14 09:35:00,34.09,34.14,34.08,34.14,97300.0,29.2979,29.3409,29.2893,29.3409,97300.0
2013-11-14 09:40:00,34.14,34.15,34.1,34.12,54200.0,29.3409,29.3495,29.3065,29.3237,54200.0
2013-11-14 09:45:00,34.12,34.13,34.09,34.11,50400.0,29.3237,29.3323,29.2979,29.3151,50400.0
2013-11-14 09:50:00,34.11,34.13,34.09,34.12,504700.0,29.3151,29.3323,29.2979,29.3237,504700.0
2013-11-14 09:55:00,34.11,34.12,34.09,34.12,398200.0,29.3151,29.3237,29.2979,29.3237,398200.0
2013-11-14 10:00:00,34.12,34.12,34.08,34.09,86900.0,29.3237,29.3237,29.2893,29.2979,86900.0
2013-11-14 10:05:00,34.08,34.1,34.05,34.06,89900.0,29.2893,29.3065,29.2635,29.2721,89900.0
2013-11-14 10:10:00,34.07,34.13,34.06,34.13,91600.0,29.2807,29.3323,29.2721,29.3323,91600.0
2013-11-14 10:15:00,34.12,34.15,34.11,34.14,101300.0,29.3237,29.3495,29.3151,29.3409,101300.0
2013-11-14 10:20:00,34.13,34.15,34.11,34.13,36900.0,29.3323,29.3495,29.3151,29.3323,36900.0
2013-11-14 10:25:00,34.14,34.15,34.11,34.12,53900.0,29.3409,29.3495,29.3151,29.3237,53900.0
2013-11-14 10:30:00,34.12,34.19,34.12,34.19,53100.0,29.3237,29.3839,29.3237,29.3839,53100.0
2013-11-14 10:35:00,34.18,34.19,34.16,34.17,57000.0,29.3753,29.3839,29.3581,29.3667,57000.0
2013-11-14 10:40:00,34.17,34.17,34.15,34.17,30700.0,29.3667,29.3667,29.3495,29.3667,30700.0
2013-11-14 10:45:00,34.16,34.19,34.16,34.18,128500.0,29.3581,29.3839,29.3581,29.3753,128500.0
2013-11-14 10:50:00,34.17,34.17,34.16,34.17,42500.0,29.3667,29.3667,29.3581,29.3667,42500.0
2013-11-14 10:55:00,34.17,34.18,34.15,34.17,26300.0,29.3667,29.3753,29.3495,29.3667,26300.0
2013-11-14 11:00:00,34.17,34.18,34.16,34.18,30400.0,29.3667,29.3753,29.3581,29.3753,30400.0
2013-11-14 11:05:00,34.17,34.19,34.17,34.18,64600.0,29.3667,29.3839,29.3667,29.3753,64600.0
2013-11-14 11:10:00,34.18,34.22,34.18,34.21,36000.0,29.3753,29.4096,29.3753,29.401,36000.0
2013-11-14 11:15:00,34.22,34.25,34.21,34.23,61000.0,29.4096,29.4354,29.401,29.4182,61000.0
2013-11-14 11:20:00,34.24,34.26,34.23,34.26,86400.0,29.4268,29.444,29.4182,29.444,86400.0
2013-11-14 11:25:00,34.26,34.26,34.22,34.22,223500.0,29.444,29.444,29.4096,29.4096,223500.0
2013-11-14 11:30:00,34.22,34.23,34.2,34.2,45300.0,29.4096,29.4182,29.3924,29.3924,45300.0
2013-11-14 11:35:00,34.21,34.21,34.19,34.2,87200.0,29.401,29.401,29.3839,29.3924,87200.0
2013-11-14 11:40:00,34.2,34.2,34.19,34.2,104300.0,29.3924,29.3924,29.3839,29.3924,104300.0
2013-11-14 11:45:00,34.2,34.21,34.19,34.2,110500.0,29.3924,29.401,29.3839,29.3924,110500.0
2013-11-14 11:50:00,34.2,34.2,34.19,34.19,88000.0,29.3924,29.3924,29.3839,29.3839,88000.0
2013-11-14 11:55:00,34.19,34.21,34.18,34.19,63100.0,29.3839,29.401,29.3753,29.3839,63100.0
2013-11-14 12:00:00,34.19,34.2,34.17,34.18,60400.0,29.3839,29.3924,29.3667,29.3753,60400.0
2013-11-14 12:05:00,34.18,34.18,34.17,34.18,39900.0,29.3753,29.3753,29.3667,29.3753,39900.0
2013-11-14 12:10:00,34.18,34.19,34.17,34.18,94500.0,29.3753,29.3839,29.3667,29.3753,94500.0
2013-11-14 12:15:00,34.18,34.18,34.16,34.18,97200.0,29.3753,29.3753,29.3581,29.3753,97200.0
2013-11-14 12:20:00,34.18,34.19,34.18,34.19,24700.0,29.3753,29.3839,29.3753,29.3839,24700.0
2013-11-14 12:25:00,34.19,34.19,34.18,34.18,53200.0,29.3839,29.3839,29.3753,29.3753,53200.0
2013-11-14 12:30:00,34.19,34.2,34.18,34.19,66300.0,29.3839,29.3924,29.3753,29.3839,66300.0
2013-11-14 12:35:00,34.2,34.2,34.19,34.19,42200.0,29.3924,29.3924,29.3839,29.3839,42200.0
2013-11-14 12:40:00,34.18,34.19,34.18,34.18,9200.0,29.3753,29.3839,29.3753,29.3753,9200.0
2013-11-14 12:45:00,34.19,34.19,34.18,34.19,37800.0,29.3839,29.3839,29.3753,29.3839,37800.0
2013-11-14 12:50:00,34.18,34.19,34.18,34.19,11700.0,29.3753,29.3839,29.3753,29.3839,11700.0
2013-11-14 12:55:00,34.19,34.19,34.17,34.17,71800.0,29.3839,29.3839,29.3667,29.3667,71800.0
2013-11-14 13:00:00,34.18,34.2,34.17,34.2,148400.0,29.3753,29.3924,29.3667,29.3924,148400.0
2013-11-14 13:05:00,34.2,34.2,34.19,34.19,66100.0,29.3924,29.3924,29.3839,29.3839,66100.0
2013-11-14 13:10:00,34.2,34.2,34.19,34.2,74600.0,29.3924,29.3924,29.3839,29.3924,74600.0
2013-11-14 13:15:00,34.19,34.21,34.18,34.21,39100.0,29.3839,29.401,29.3753,29.401,39100.0
2013-11-14 13:20:00,34.21,34.21,34.2,34.21,58900.0,29.401,29.401,29.3924,29.401,58900.0
2013-11-14 13:25:00,34.21,34.22,34.19,34.19,78700.0,29.401,29.4096,29.3839,29.3839,78700.0
2013-11-14 13:30:00,34.2,34.21,34.18,34.2,60900.0,29.3924,29.401,29.3753,29.3924,60900.0
2013-11-14 13:35:00,34.2,34.2,34.18,34.2,53300.0,29.3924,29.3924,29.3753,29.3924,53300.0
2013-11-14 13:40:00,34.2,34.21,34.19,34.19,50800.0,29.3924,29.401,29.3839,29.3839,50800.0
2013-11-14 13:45:00,34.2,34.22,34.2,34.22,42100.0,29.3924,29.4096,29.3924,29.4096,42100.0
2013-11-14 13:50:00,34.22,34.22,34.2,34.21,32500.0,29.4096,29.4096,29.3924,29.401,32500.0
2013-11-14 13:55:00,34.21,34.23,34.2,34.23,60800.0,29.401,29.4182,29.3924,29.4182,60800.0
2013-11-14 14:00:00,34.23,34.23,34.21,34.22,24800.0,29.4182,29.4182,29.401,29.4096,24800.0
2013-11-14 14:05:00,34.22,34.22,34.21,34.22,699200.0,29.4096,29.4096,29.401,29.4096,699200.0
2013-11-14 14:10:00,34.21,34.22,34.21,34.22,12300.0,29.401,29.4096,29.401,29.4096,12300.0
2013-11-14 14:15:00,34.21,34.22,34.21,34.22,67900.0,29.401,29.4096,29.401,29.4096,67900.0
2013-11-14 14:20:00,34.22,34.24,34.22,34.23,99500.0,29.4096,29.4268,29.4096,29.4182,99500.0
2013-11-14 14:25:00,34.23,34.24,34.23,34.23,68100.0,29.4182,29.4268,29.4182,29.4182,68100.0
2013-11-14 14:30:00,34.23,34.24,34.22,34.22,86800.0,29.4182,29.4268,29.4096,29.4096,86800.0
2013-11-14 14:35:00,34.22,34.23,34.22,34.22,83400.0,29.4096,29.4182,29.4096,29.4096,83400.0
2013-11-14 14:40:00,34.23,34.24,34.22,34.23,69800.0,29.4182,29.4268,29.4096,29.4182,69800.0
2013-11-14 14:45:00,34.23,34.23,34.22,34.23,75400.0,29.4182,29.4182,29.4096,29.4182,75400.0
2013-11-14 14:50:00,34.23,34.23,34.2,34.2,91300.0,29.4182,29.4182,29.3924,29.3924,91300.0
2013-11-14 14:55:00,34.21,34.22,34.2,34.21,91600.0,29.401,29.4096,29.3924,29.401,91600.0
2013-11-14 15:00:00,34.21,34.22,34.2,34.21,287400.0,29.401,29.4096,29.3924,29.401,287400.0
2013-11-14 15:05:00,34.21,34.23,34.2,34.23,515200.0,29.401,29.4182,29.3924,29.4182,515200.0
2013-11-14 15:10:00,34.22,34.25,34.22,34.23,100200.0,29.4096,29.4354,29.4096,29.4182,100200.0
2013-11-14 15:15:00,34.23,34.24,34.22,34.22,82600.0,29.4182,29.4268,29.4096,29.4096,82600.0
2013-11-14 15:20:00,34.22,34.23,34.21,34.22,128900.0,29.4096,29.4182,29.401,29.4096,128900.0
2013-11-14 15:25:00,34.23,34.23,34.21,34.21,100400.0,29.4182,29.4182,29.401,29.401,100400.0
2013-11-14 15:30:00,34.22,34.23,34.22,34.22,98500.0,29.4096,29.4182,29.4096,29.4096,98500.0
2013-11-14 15:35:00,34.23,34.23,34.21,34.22,90800.0,29.4182,29.4182,29.401,29.4096,90800.0
2013-11-14 15:40:00,34.22,34.25,34.21,34.24,132400.0,29.4096,29.4354,29.401,29.4268,132400.0
2013-11-14 15:45:00,34.24,34.25,34.22,34.22,112500.0,29.4268,29.4354,29.4096,29.4096,112500.0
2013-11-14 15:50:00,34.23,34.23,34.21,34.23,260900.0,29.4182,29.4182,29.401,29.4182,260900.0
2013-11-14 15:55:00,34.22,34.24,34.21,34.22,453900.0,29.4096,29.4268,29.401,29.4096,453900.0
2013-11-15 09:30:00,34.21,34.26,34.21,34.23,100900.0,29.401,29.444,29.401,29.4182,100900.0
2013-11-15 09:35:00,34.24,34.24,34.19,34.21,116700.0,29.4268,29.4268,29.3839,29.401,116700.0
2013-11-15 09:40:00,34.2,34.23,34.2,34.22,78800.0,29.3924,29.4182,29.3924,29.4096,78800.0
2013-11-15 09:45:00,34.22,34.26,34.21,34.24,137500.0,29.4096,29.444,29.401,29.4268,137500.0
2013-11-15 09:50:00,34.23,34.26,34.23,34.26,165700.0,29.4182,29.444,29.4182,29.444,165700.0
2013-11-15 09:55:00,34.26,34.28,34.24,34.26,78400.0,29.444,29.4612,29.4268,29.444,78400.0
2013-11-15 10:00:00,34.26,34.29,34.25,34.25,68000.0,29.444,29.4698,29.4354,29.4354,68000.0
2013-11-15 10:05:00,34.25,34.28,34.25,34.28,52000.0,29.4354,29.4612,29.4354,29.4612,52000.0
2013-11-15 10:10:00,34.27,34.29,34.26,34.27,36100.0,29.4526,29.4698,29.444,29.4526,36100.0
2013-11-15 10:15:00,34.27,34.27,34.23,34.25,268500.0,29.4526,29.4526,29.4182,29.4354,268500.0
2013-11-15 10:20:00,34.25,34.26,34.24,34.25,201900.0,29.4354,29.444,29.4268,29.4354,201900.0
2013-11-15 10:25:00,34.25,34.26,34.23,34.25,68100.0,29.4354,29.444,29.4182,29.4354,68100.0
2013-11-15 10:30:00,34.25,34.26,34.23,34.23,26200.0,29.4354,29.444,29.4182,29.4182,26200.0
2013-11-15 10:35:00,34.24,34.26,34.24,34.26,36500.0,29.4268,29.444,29.4268,29.444,36500.0
2013-11-15 10:40:00,34.26,34.27,34.25,34.25,77800.0,29.444,29.4526,29.4354,29.4354,77800.0
2013-11-15 10:45:00,34.26,34.29,34.25,34.29,121200.0,29.444,29.4698,29.4354,29.4698,121200.0
2013-11-15 10:50:00,34.29,34.29,34.27,34.27,25500.0,29.4698,29.4698,29.4526,29.4526,25500.0
2013-11-15 10:55:00,34.26,34.27,34.24,34.25,32200.0,29.444,29.4526,29.4268,29.4354,32200.0
2013-11-15 11:00:00,34.25,34.27,34.25,34.26,50900.0,29.4354,29.4526,29.4354,29.444,50900.0
2013-11-15 11:05:00,34.26,34.28,34.25,34.26,52400.0,29.444,29.4612,29.4354,29.444,52400.0
2013-11-15 11:10:00,34.27,34.29,34.26,34.27,85300.0,29.4526,29.4698,29.444,29.4526,85300.0
2013-11-15 11:15:00,34.27,34.29,34.26,34.27,114900.0,29.4526,29.4698,29.444,29.4526,114900.0
2013-11-15 11:20:00,34.28,34.28,34.26,34.27,51600.0,29.4612,29.4612,29.444,29.4526,51600.0
2013-11-15 11:25:00,34.27,34.27,34.26,34.26,45000.0,29.4526,29.4526,29.444,29.444,45000.0
2013-11-15 11:30:00,34.25,34.26,34.25,34.25,60500.0,29.4354,29.444,29.4354,29.4354,60500.0
2013-11-15 11:35:00,34.25,34.26,34.23,34.24,76200.0,29.4354,29.444,29.4182,29.4268,76200.0
2013-11-15 11:40:00,34.25,34.25,34.23,34.23,29500.0,29.4354,29.4354,29.4182,29.4182,29500.0
2013-11-15 11:45:00,34.24,34.24,34.23,34.24,61700.0,29.4268,29.4268,29.4182,29.4268,61700.0
2013-11-15 11:50:00,34.23,34.24,34.2,34.22,99600.0,29.4182,29.4268,29.3924,29.4096,99600.0
2013-11-15 11:55:00,34.22,34.23,34.21,34.22,46700.0,29.4096,29.4182,29.401,29.4096,46700.0
2013-11-15 12:00:00,34.22,34.22,34.2,34.21,54500.0,29.4096,29.4096,29.3924,29.401,54500.0
2013-11-15 12:05:00,34.21,34.24,34.2,34.24,51700.0,29.401,29.4268,29.3924,29.4268,51700.0
2013-11-15 12:10:00,34.23,34.24,34.23,34.23,12000.0,29.4182,29.4268,29.4182,29.4182,12000.0
2013-11-15 12:15:00,34.23,34.24,34.23,34.23,36500.0,29.4182,29.4268,29.4182,29.4182,36500.0
2013-11-15 12:20:00,34.23,34.24,34.23,34.23,27000.0,29.4182,29.4268,29.4182,29.4182,27000.0
2013-11-15 12:25:00,34.23,34.23,34.21,34.21,34200.0,29.4182,29.4182,29.401,29.401,34200.0
2013-11-15 12:30:00,34.21,34.23,34.21,34.22,64400.0,29.401,29.4182,29.401,29.4096,64400.0
2013-11-15 12:35:00,34.22,34.22,34.21,34.22,41400.0,29.4096,29.4096,29.401,29.4096,41400.0
2013-11-15 12:40:00,34.22,34.24,34.21,34.23,52000.0,29.4096,29.4268,29.401,29.4182,52000.0
2013-11-15 12:45:00,34.23,34.24,34.23,34.23,33100.0,29.4182,29.4268,29.4182,29.4182,33100.0
2013-11-15 12:50:00,34.23,34.23,34.22,34.23,46800.0,29.4182,29.4182,29.4096,29.4182,46800.0
2013-11-15 12:55:00,34.22,34.23,34.21,34.21,88700.0,29.4096,29.4182,29.401,29.401,88700.0
2013-11-15 13:00:00,34.21,34.24,34.21,34.23,82500.0,29.401,29.4268,29.401,29.4182,82500.0
2013-11-15 13:05:00,34.24,34.24,34.23,34.24,234300.0,29.4268,29.4268,29.4182,29.4268,234300.0
2013-11-15 13:10:00,34.24,34.25,34.24,34.24,25500.0,29.4268,29.4354,29.4268,29.4268,25500.0
2013-11-15 13:15:00,34.24,34.25,34.24,34.25,37000.0,29.4268,29.4354,29.4268,29.4354,37000.0
2013-11-15 13:20:00,34.25,34.26,34.25,34.26,59200.0,29.4354,29.444,29.4354,29.444,59200.0
2013-11-15 13:25:00,34.26,34.28,34.26,34.26,92100.0,29.444,29.4612,29.444,29.444,92100.0
2013-11-15 13:30:00,34.27,34.28,34.26,34.27,108200.0,29.4526,29.4612,29.444,29.4526,108200.0
2013-11-15 13:35:00,34.26,34.28,34.26,34.28,15000.0,29.444,29.4612,29.444,29.4612,15000.0
2013-11-15 13:40:00,34.27,34.28,34.26,34.27,62900.0,29.4526,29.4612,29.444,29.4526,62900.0
2013-11-15 13:45:00,34.27,34.28,34.26,34.26,9500.0,29.4526,29.4612,29.444,29.444,9500.0
2013-11-15 13:50:00,34.27,34.27,34.25,34.26,25600.0,29.4526,29.4526,29.4354,29.444,25600.0
2013-11-15 13:55:00,34.25,34.26,34.24,34.25,43900.0,29.4354,29.444,29.4268,29.4354,43900.0
2013-11-15 14:00:00,34.24,34.26,34.24,34.26,158500.0,29.4268,29.444,29.4268,29.444,158500.0
2013-11-15 14:05:00,34.25,34.26,34.25,34.26,47300.0,29.4354,29.444,29.4354,29.444,47300.0
2013-11-15 14:10:00,34.26,34.27,34.25,34.26,82800.0,29.444,29.4526,29.4354,29.444,82800.0
2013-11-15 14:15:00,34.26,34.26,34.25,34.26,35200.0,29.444,29.444,29.4354,29.444,35200.0
2013-11-15 14:20:00,34.27,34.27,34.26,34.27,42100.0,29.4526,29.4526,29.444,29.4526,42100.0
2013-11-15 14:25:00,34.26,34.29,34.26,34.28,118300.0,29.444,29.4698,29.444,29.4612,118300.0
2013-11-15 14:30:00,34.28,34.29,34.27,34.28,50200.0,29.4612,29.4698,29.4526,29.4612,50200.0
2013-11-15 14:35:00,34.29,34.29,34.27,34.27,45300.0,29.4698,29.4698,29.4526,29.4526,45300.0
2013-11-15 14:40:00,34.28,34.28,34.27,34.27,47900.0,29.4612,29.4612,29.4526,29.4526,47900.0
2013-11-15 14:45:00,34.28,34.28,34.27,34.28,80500.0,29.4612,29.4612,29.4526,29.4612,80500.0
2013-11-15 14:50:00,34.27,34.28,34.27,34.27,63300.0,29.4526,29.4612,29.4526,29.4526,63300.0
2013-11-15 14:55:00,34.27,34.28,34.26,34.27,107200.0,29.4526,29.4612,29.444,29.4526,107200.0
2013-11-15 15:00:00,34.26,34.3,34.26,34.29,140300.0,29.444,29.4784,29.444,29.4698,140300.0
2013-11-15 15:05:00,34.28,34.3,34.28,34.3,123300.0,29.4612,29.4784,29.4612,29.4784,123300.0
2013-11-15 15:10:00,34.3,34.31,34.29,34.3,65600.0,29.4784,29.487,29.4698,29.4784,65600.0
2013-11-15 15:15:00,34.29,34.31,34.29,34.3,44700.0,29.4698,29.487,29.4698,29.4784,44700.0
2013-11-15 15:20:00,34.3,34.31,34.29,34.29,68700.0,29.4784,29.487,29.4698,29.4698,68700.0
2013-11-15 15:25:00,34.3,34.32,34.29,34.31,175200.0,29.4784,29.4956,29.4698,29.487,175200.0
2013-11-15 15:30:00,34.31,34.32,34.31,34.32,14000.0,29.487,29.4956,29.487,29.4956,14000.0
2013-11-15 15:35:00,34.31,34.32,34.3,34.3,91600.0,29.487,29.4956,29.4784,29.4784,91600.0
2013-11-15 15:40:00,34.3,34.3,34.29,34.29,77400.0,29.4784,29.4784,29.4698,29.4698,77400.0
2013-11-15 15:45:00,34.29,34.3,34.28,34.29,153600.0,29.4698,29.4784,29.4612,29.4698,153600.0
2013-11-15 15:50:00,34.29,34.3,34.29,34.3,278900.0,29.4698,29.4784,29.4698,29.4784,278900.0
2013-11-15 15:55:00,34.29,34.33,34.29,34.32,861500.0,29.4698,29.5042,29.4698,29.4956,861500.0
2013-11-18 09:30:00,34.36,34.36,34.3,34.35,148900.0,29.53,29.53,29.4784,29.5214,148900.0
2013-11-18 09:35:00,34.36,34.37,34.33,34.36,69800.0,29.53,29.5386,29.5042,29.53,69800.0
2013-11-18 09:40:00,34.36,34.36,34.3,34.32,120300.0,29.53,29.53,29.4784,29.4956,120300.0
2013-11-18 09:45:00,34.31,34.34,34.3,34.32,82600.0,29.487,29.5128,29.4784,29.4956,82600.0
2013-11-18 09:50:00,34.32,34.34,34.3,34.32,36100.0,29.4956,29.5128,29.4784,29.4956,36100.0
2013-11-18 09:55:00,34.32,34.32,34.28,34.28,69400.0,29.4956,29.4956,29.4612,29.4612,69400.0
2013-11-18 10:00:00,34.27,34.28,34.25,34.27,126900.0,29.4526,29.4612,29.4354,29.4526,126900.0
2013-11-18 10:05:00,34.26,34.3,34.25,34.29,42500.0,29.444,29.4784,29.4354,29.4698,42500.0
2013-11-18 10:10:00,34.29,34.29,34.26,34.27,36500.0,29.4698,29.4698,29.444,29.4526,36500.0
2013-11-18 10:15:00,34.27,34.3,34.26,34.29,24200.0,29.4526,29.4784,29.444,29.4698,24200.0
2013-11-18 10:20:00,34.3,34.32,34.28,34.29,21400.0,29.4784,29.4956,29.4612,29.4698,21400.0
2013-11-18 10:25:00,34.29,34.3,34.28,34.29,6400.0,29.4698,29.4784,29.4612,29.4698,6400.0
2013-11-18 10:30:00,34.29,34.31,34.28,34.3,18700.0,29.4698,29.487,29.4612,29.4784,18700.0
2013-11-18 10:35:00,34.3,34.32,34.29,34.29,57400.0,29.4784,29.4956,29.4698,29.4698,57400.0
2013-11-18 10:40:00,34.3,34.31,34.29,34.29,327200.0,29.4784,29.487,29.4698,29.4698,327200.0
2013-11-18 10:45:00,34.29,34.31,34.28,34.31,160500.0,29.4698,29.487,29.4612,29.487,160500.0
2013-11-18 10:50:00,34.31,34.33,34.31,34.32,40100.0,29.487,29.5042,29.487,29.4956,40100.0
2013-11-18 10:55:00,34.33,34.34,34.32,34.34,24000.0,29.5042,29.5128,29.4956,29.5128,24000.0
2013-11-18 11:00:00,34.34,34.35,34.33,34.34,42600.0,29.5128,29.5214,29.5042,29.5128,42600.0
2013-11-18 11:05:00,34.34,34.35,34.33,34.33,27700.0,29.5128,29.5214,29.5042,29.5042,27700.0
2013-11-18 11:10:00,34.33,34.35,34.32,34.34,37000.0,29.5042,29.5214,29.4956,29.5128,37000.0
2013-11-18 11:15:00,34.34,34.35,34.32,34.33,25900.0,29.5128,29.5214,29.4956,29.5042,25900.0
2013-11-18 11:20:00,34.34,34.35,34.33,34.34,14600.0,29.5128,29.5214,29.5042,29.5128,14600.0
2013-11-18 11:25:00,34.33,34.34,34.32,34.33,19000.0,29.5042,29.5128,29.4956,29.5042,19000.0
2013-11-18 11:30:00,34.34,34.35,34.31,34.31,11600.0,29.5128,29.5214,29.487,29.487,11600.0
2013-11-18 11:35:00,34.31,34.33,34.31,34.31,62900.0,29.487,29.5042,29.487,29.487,62900.0
2013-11-18 11:40:00,34.3,34.31,34.29,34.31,56700.0,29.4784,29.487,29.4698,29.487,56700.0
2013-11-18 11:45:00,34.31,34.32,34.3,34.3,24800.0,29.487,29.4956,29.4784,29.4784,24800.0
2013-11-18 11:50:00,34.3,34.32,34.3,34.3,27500.0,29.4784,29.4956,29.4784,29.4784,27500.0
2013-11-18 11:55:00,34.31,34.32,34.3,34.31,24000.0,29.487,29.4956,29.4784,29.487,24000.0
2013-11-18 12:00:00,34.31,34.32,34.3,34.32,12600.0,29.487,29.4956,29.4784,29.4956,12600.0
2013-11-18 12:05:00,34.32,34.33,34.31,34.33,17300.0,29.4956,29.5042,29.487,29.5042,17300.0
2013-11-18 12:10:00,34.32,34.33,34.3,34.33,17500.0,29.4956,29.5042,29.4784,29.5042,17500.0
2013-11-18 12:15:00,34.33,34.33,34.32,34.32,16000.0,29.5042,29.5042,29.4956,29.4956,16000.0
2013-11-18 12:20:00,34.33,34.35,34.32,34.34,26600.0,29.5042,29.5214,29.4956,29.5128,26600.0
2013-11-18 12:25:00,34.34,34.35,34.34,34.35,14800.0,29.5128,29.5214,29.5128,29.5214,14800.0
2013-11-18 12:30:00,34.34,34.36,34.34,34.36,10000.0,29.5128,29.53,29.5128,29.53,10000.0
2013-11-18 12:35:00,34.36,34.36,34.32,34.33,19300.0,29.53,29.53,29.4956,29.5042,19300.0
2013-11-18 12:40:00,34.33,34.33,34.31,34.32,145900.0,29.5042,29.5042,29.487,29.4956,145900.0
2013-11-18 12:45:00,34.32,34.33,34.31,34.32,18100.0,29.4956,29.5042,29.487,29.4956,18100.0
2013-11-18 12:50:00,34.32,34.33,34.31,34.33,47300.0,29.4956,29.5042,29.487,29.5042,47300.0
2013-11-18 12:55:00,34.33,34.33,34.31,34.32,14300.0,29.5042,29.5042,29.487,29.4956,14300.0
2013-11-18 13:00:00,34.31,34.32,34.3,34.32,27200.0,29.487,29.4956,29.4784,29.4956,27200.0
2013-11-18 13:05:00,34.32,34.33,34.31,34.32,13300.0,29.4956,29.5042,29.487,29.4956,13300.0
2013-11-18 13:10:00,34.32,34.33,34.32,34.33,17400.0,29.4956,29.5042,29.4956,29.5042,17400.0
2013-11-18 13:15:00,34.33,34.34,34.32,34.33,15000.0,29.5042,29.5128,29.4956,29.5042,15000.0
2013-11-18 13:20:00,34.33,34.34,34.32,34.33,25400.0,29.5042,29.5128,29.4956,29.5042,25400.0
2013-11-18 13:25:00,34.33,34.34,34.32,34.33,15100.0,29.5042,29.5128,29.4956,29.5042,15100.0
2013-11-18 13:30:00,34.33,34.34,34.32,34.34,8500.0,29.5042,29.5128,29.4956,29.5128,8500.0
2013-11-18 13:35:00,34.34,34.35,34.33,34.35,6500.0,29.5128,29.5214,29.5042,29.5214,6500.0
2013-11-18 13:40:00,34.35,34.35,34.33,34.33,40100.0,29.5214,29.5214,29.5042,29.5042,40100.0
2013-11-18 13:45:00,34.33,34.34,34.32,34.32,43700.0,29.5042,29.5128,29.4956,29.4956,43700.0
2013-11-18 13:50:00,34.32,34.33,34.32,34.33,25100.0,29.4956,29.5042,29.4956,29.5042,25100.0
2013-11-18 13:55:00,34.33,34.33,34.32,34.33,21100.0,29.5042,29.5042,29.4956,29.5042,21100.0
2013-11-18 14:00:00,34.33,34.33,34.32,34.33,26400.0,29.5042,29.5042,29.4956,29.5042,26400.0
2013-11-18 14:05:00,34.33,34.34,34.33,34.33,26200.0,29.5042,29.5128,29.5042,29.5042,26200.0
2013-11-18 14:10:00,34.33,34.34,34.32,34.33,14500.0,29.5042,29.5128,29.4956,29.5042,14500.0
2013-11-18 14:15:00,34.33,34.34,34.33,34.33,5900.0,29.5042,29.5128,29.5042,29.5042,5900.0
2013-11-18 14:20:00,34.34,34.35,34.33,34.34,11900.0,29.5128,29.5214,29.5042,29.5128,11900.0
2013-11-18 14:25:00,34.34,34.37,34.34,34.37,35400.0,29.5128,29.5386,29.5128,29.5386,35400.0
2013-11-18 14:30:00,34.36,34.37,34.35,34.35,10500.0,29.53,29.5386,29.5214,29.5214,10500.0
2013-11-18 14:35:00,34.35,34.35,34.34,34.34,20200.0,29.5214,29.5214,29.5128,29.5128,20200.0
2013-11-18 14:40:00,34.34,34.34,34.31,34.32,10200.0,29.5128,29.5128,29.487,29.4956,10200.0
2013-11-18 14:45:00,34.31,34.31,34.28,34.29,38400.0,29.487,29.487,29.4612,29.4698,38400.0
2013-11-18 14:50:00,34.29,34.3,34.28,34.3,74000.0,29.4698,29.4784,29.4612,29.4784,74000.0
2013-11-18 14:55:00,34.3,34.31,34.28,34.28,59200.0,29.4784,29.487,29.4612,29.4612,59200.0
2013-11-18 15:00:00,34.27,34.27,34.25,34.26,123400.0,29.4526,29.4526,29.4354,29.444,123400.0
2013-11-18 15:05:00,34.25,34.27,34.2,34.2,60500.0,29.4354,29.4526,29.3924,29.3924,60500.0
2013-11-18 15:10:00,34.2,34.2,34.11,34.12,165900.0,29.3924,29.3924,29.3151,29.3237,165900.0
2013-11-18 15:15:00,34.13,34.17,34.1,34.17,124400.0,29.3323,29.3667,29.3065,29.3667,124400.0
2013-11-18 15:20:00,34.16,34.17,34.13,34.14,101300.0,29.3581,29.3667,29.3323,29.3409,101300.0
2013-11-18 15:25:00,34.14,34.15,34.12,34.14,134600.0,29.3409,29.3495,29.3237,29.3409,134600.0
2013-11-18 15:30:00,34.15,34.15,34.11,34.13,100700.0,29.3495,29.3495,29.3151,29.3323,100700.0
2013-11-18 15:35:00,34.14,34.15,34.13,34.15,89700.0,29.3409,29.3495,29.3323,29.3495,89700.0
2013-11-18 15:40:00,34.14,34.16,34.13,34.16,183500.0,29.3409,29.3581,29.3323,29.3581,183500.0
2013-11-18 15:45:00,34.15,34.16,34.13,34.14,250300.0,29.3495,29.3581,29.3323,29.3409,250300.0
2013-11-18 15:50:00,34.14,34.16,34.11,34.11,281700.0,29.3409,29.3581,29.3151,29.3151,281700.0
2013-11-18 15:55:00,34.11,34.16,34.1,34.16,737700.0,29.3151,29.3581,29.3065,29.3581,737700.0
2013-11-19 09:30:00,34.14,34.21,34.13,34.17,76500.0,29.3409,29.401,29.3323,29.3667,76500.0
2013-11-19 09:35:00,34.17,34.23,34.17,34.2,46200.0,29.3667,29.4182,29.3667,29.3924,46200.0
2013-11-19 09:40:00,34.2,34.2,34.14,34.16,42800.0,29.3924,29.3924,29.3409,29.3581,42800.0
2013-11-19 09:45:00,34.15,34.17,34.12,34.17,128300.0,29.3495,29.3667,29.3237,29.3667,128300.0
2013-11-19 09:50:00,34.17,34.23,34.16,34.23,85800.0,29.3667,29.4182,29.3581,29.4182,85800.0
2013-11-19 09:55:00,34.23,34.24,34.22,34.23,18000.0,29.4182,29.4268,29.4096,29.4182,18000.0
2013-11-19 10:00:00,34.24,34.26,34.22,34.26,31900.0,29.4268,29.444,29.4096,29.444,31900.0
2013-11-19 10:05:00,34.25,34.28,34.25,34.27,26700.0,29.4354,29.4612,29.4354,29.4526,26700.0
2013-11-19 10:10:00,34.26,34.28,34.25,34.26,41000.0,29.444,29.4612,29.4354,29.444,41000.0
2013-11-19 10:15:00,34.27,34.3,34.25,34.26,48900.0,29.4526,29.4784,29.4354,29.444,48900.0
2013-11-19 10:20:00,34.27,34.27,34.22,34.22,51100.0,29.4526,29.4526,29.4096,29.4096,51100.0
2013-11-19 10:25:00,34.22,34.23,34.2,34.2,16000.0,29.4096,29.4182,29.3924,29.3924,16000.0
2013-11-19 10:30:00,34.2,34.22,34.19,34.2,54700.0,29.3924,29.4096,29.3839,29.3924,54700.0
2013-11-19 10:35:00,34.2,34.24,34.2,34.22,85100.0,29.3924,29.4268,29.3924,29.4096,85100.0
2013-11-19 10:40:00,34.21,34.23,34.21,34.22,25800.0,29.401,29.4182,29.401,29.4096,25800.0
2013-11-19 10:45:00,34.22,34.24,34.18,34.18,21500.0,29.4096,29.4268,29.3753,29.3753,21500.0
2013-11-19 10:50:00,34.18,34.18,34.16,34.18,13800.0,29.3753,29.3753,29.3581,29.3753,13800.0
2013-11-19 10:55:00,34.18,34.19,34.17,34.18,21400.0,29.3753,29.3839,29.3667,29.3753,21400.0
2013-11-19 11:00:00,34.18,34.19,34.16,34.16,23000.0,29.3753,29.3839,29.3581,29.3581,23000.0
2013-11-19 11:05:00,34.16,34.18,34.16,34.16,140000.0,29.3581,29.3753,29.3581,29.3581,140000.0
2013-11-19 11:10:00,34.15,34.16,34.12,34.12,27400.0,29.3495,29.3581,29.3237,29.3237,27400.0
2013-11-19 11:15:00,34.13,34.15,34.12,34.14,236400.0,29.3323,29.3495,29.3237,29.3409,236400.0
2013-11-19 11:20:00,34.15,34.15,34.1,34.11,40600.0,29.3495,29.3495,29.3065,29.3151,40600.0
2013-11-19 11:25:00,34.11,34.14,34.1,34.13,82200.0,29.3151,29.3409,29.3065,29.3323,82200.0
2013-11-19 11:30:00,34.13,34.14,34.12,34.13,15200.0,29.3323,29.3409,29.3237,29.3323,15200.0
2013-11-19 11:35:00,34.13,34.14,34.12,34.12,18600.0,29.3323,29.3409,29.3237,29.3237,18600.0
2013-11-19 11:40:00,34.12,34.12,34.08,34.08,39000.0,29.3237,29.3237,29.2893,29.2893,39000.0
2013-11-19 11:45:00,34.09,34.11,34.08,34.11,25100.0,29.2979,29.3151,29.2893,29.3151,25100.0
2013-11-19 11:50:00,34.11,34.13,34.1,34.13,100400.0,29.3151,29.3323,29.3065,29.3323,100400.0
2013-11-19 11:55:00,34.13,34.14,34.11,34.13,30700.0,29.3323,29.3409,29.3151,29.3323,30700.0
2013-11-19 12:00:00,34.13,34.14,34.11,34.12,30700.0,29.3323,29.3409,29.3151,29.3237,30700.0
2013-11-19 12:05:00,34.13,34.18,34.13,34.17,66800.0,29.3323,29.3753,29.3323,29.3667,66800.0
2013-11-19 12:10:00,34.17,34.18,34.16,34.17,22000.0,29.3667,29.3753,29.3581,29.3667,22000.0
2013-11-19 12:15:00,34.18,34.18,34.16,34.17,16400.0,29.3753,29.3753,29.3581,29.3667,16400.0
2013-11-19 12:20:00,34.16,34.19,34.15,34.19,31900.0,29.3581,29.3839,29.3495,29.3839,31900.0
2013-11-19 12:25:00,34.2,34.2,34.18,34.18,37100.0,29.3924,29.3924,29.3753,29.3753,37100.0
2013-11-19 12:30:00,34.19,34.19,34.17,34.18,18100.0,29.3839,29.3839,29.3667,29.3753,18100.0
2013-11-19 12:35:00,34.18,34.19,34.17,34.17,13100.0,29.3753,29.3839,29.3667,29.3667,13100.0
2013-11-19 12:40:00,34.17,34.17,34.13,34.14,27500.0,29.3667,29.3667,29.3323,29.3409,27500.0
2013-11-19 12:45:00,34.13,34.15,34.13,34.15,15200.0,29.3323,29.3495,29.3323,29.3495,15200.0
2013-11-19 12:50:00,34.15,34.15,34.13,34.13,6800.0,29.3495,29.3495,29.3323,29.3323,6800.0
2013-11-19 12:55:00,34.13,34.13,34.09,34.1,10400.0,29.3323,29.3323,29.2979,29.3065,10400.0
2013-11-19 13:00:00,34.09,34.1,34.08,34.09,16000.0,29.2979,29.3065,29.2893,29.2979,16000.0
2013-11-19 13:05:00,34.1,34.11,34.09,34.1,20800.0,29.3065,29.3151,29.2979,29.3065,20800.0
2013-11-19 13:10:00,34.1,34.1,34.09,34.09,13300.0,29.3065,29.3065,29.2979,29.2979,13300.0
2013-11-19 13:15:00,34.09,34.11,34.08,34.1,25100.0,29.2979,29.3151,29.2893,29.3065,25100.0
2013-11-19 13:20:00,34.09,34.1,34.03,34.04,37900.0,29.2979,29.3065,29.2463,29.2549,37900.0
2013-11-19 13:25:00,34.04,34.06,34.03,34.03,46500.0,29.2549,29.2721,29.2463,29.2463,46500.0
2013-11-19 13:30:00,34.02,34.05,34.0,34.04,74400.0,29.2378,29.2635,29.2206,29.2549,74400.0
2013-11-19 13:35:00,34.04,34.06,34.02,34.03,49200.0,29.2549,29.2721,29.2378,29.2463,49200.0
2013-11-19 13:40:00,34.04,34.05,34.03,34.05,124700.0,29.2549,29.2635,29.2463,29.2635,124700.0
2013-11-19 13:45:00,34.05,34.05,34.03,34.03,18500.0,29.2635,29.2635,29.2463,29.2463,18500.0
2013-11-19 13:50:00,34.03,34.03,34.0,34.02,27800.0,29.2463,29.2463,29.2206,29.2378,27800.0
2013-11-19 13:55:00,34.02,34.03,34.0,34.01,59000.0,29.2378,29.2463,29.2206,29.2292,59000.0
2013-11-19 14:00:00,34.01,34.06,34.0,34.02,83000.0,29.2292,29.2721,29.2206,29.2378,83000.0
2013-11-19 14:05:00,34.02,34.04,34.0,34.0,104800.0,29.2378,29.2549,29.2206,29.2206,104800.0
2013-11-19 14:10:00,34.0,34.03,33.99,34.01,127900.0,29.2206,29.2463,29.212,29.2292,127900.0
2013-11-19 14:15:00,34.01,34.03,34.01,34.03,23000.0,29.2292,29.2463,29.2292,29.2463,23000.0
2013-11-19 14:20:00,34.04,34.04,34.01,34.01,25900.0,29.2549,29.2549,29.2292,29.2292,25900.0
2013-11-19 14:25:00,34.01,34.02,34.0,34.01,16100.0,29.2292,29.2378,29.2206,29.2292,16100.0
2013-11-19 14:30:00,34.0,34.04,34.0,34.04,34700.0,29.2206,29.2549,29.2206,29.2549,34700.0
2013-11-19 14:35:00,34.04,34.08,34.04,34.08,202700.0,29.2549,29.2893,29.2549,29.2893,202700.0
2013-11-19 14:40:00,34.09,34.09,34.07,34.07,25100.0,29.2979,29.2979,29.2807,29.2807,25100.0
2013-11-19 14:45:00,34.08,34.09,34.07,34.08,148100.0,29.2893,29.2979,29.2807,29.2893,148100.0
2013-11-19 14:50:00,34.08,34.08,34.06,34.07,69300.0,29.2893,29.2893,29.2721,29.2807,69300.0
2013-11-19 14:55:00,34.07,34.07,34.06,34.07,47200.0,29.2807,29.2807,29.2721,29.2807,47200.0
2013-11-19 15:00:00,34.07,34.1,34.06,34.07,52900.0,29.2807,29.3065,29.2721,29.2807,52900.0
2013-11-19 15:05:00,34.08,34.11,34.08,34.09,24200.0,29.2893,29.3151,29.2893,29.2979,24200.0
2013-11-19 15:10:00,34.09,34.1,34.08,34.09,21200.0,29.2979,29.3065,29.2893,29.2979,21200.0
2013-11-19 15:15:00,34.09,34.13,34.09,34.12,58200.0,29.2979,29.3323,29.2979,29.3237,58200.0
2013-11-19 15:20:00,34.12,34.12,34.09,34.1,23900.0,29.3237,29.3237,29.2979,29.3065,23900.0
2013-11-19 15:25:00,34.09,34.11,34.09,34.1,21900.0,29.2979,29.3151,29.2979,29.3065,21900.0
2013-11-19 15:30:00,34.09,34.1,34.05,34.05,30900.0,29.2979,29.3065,29.2635,29.2635,30900.0
2013-11-19 15:35:00,34.06,34.07,34.03,34.04,24600.0,29.2721,29.2807,29.2463,29.2549,24600.0
2013-11-19 15:40:00,34.03,34.05,34.02,34.04,27400.0,29.2463,29.2635,29.2378,29.2549,27400.0
2013-11-19 15:45:00,34.05,34.05,34.02,34.04,47600.0,29.2635,29.2635,29.2378,29.2549,47600.0
2013-11-19 15:50:00,34.04,34.05,34.02,34.03,133800.0,29.2549,29.2635,29.2378,29.2463,133800.0
2013-11-19 15:55:00,34.04,34.07,34.02,34.05,539300.0,29.2549,29.2807,29.2378,29.2635,539300.0
2013-11-20 09:30:00,34.08,34.17,34.08,34.17,59900.0,29.2893,29.3667,29.2893,29.3667,59900.0
2013-11-20 09:35:00,34.18,34.19,34.14,34.14,58300.0,29.3753,29.3839,29.3409,29.3409,58300.0
2013-11-20 09:40:00,34.14,34.16,34.13,34.15,48300.0,29.3409,29.3581,29.3323,29.3495,48300.0
2013-11-20 09:45:00,34.14,34.17,34.11,34.16,71200.0,29.3409,29.3667,29.3151,29.3581,71200.0
2013-11-20 09:50:00,34.16,34.16,34.1,34.1,64100.0,29.3581,29.3581,29.3065,29.3065,64100.0
2013-11-20 09:55:00,34.1,34.14,34.09,34.14,45500.0,29.3065,29.3409,29.2979,29.3409,45500.0
2013-11-20 10:00:00,34.13,34.14,34.09,34.12,54100.0,29.3323,29.3409,29.2979,29.3237,54100.0
2013-11-20 10:05:00,34.12,34.14,34.11,34.13,23500.0,29.3237,29.3409,29.3151,29.3323,23500.0
2013-11-20 10:10:00,34.13,34.16,34.13,34.16,45500.0,29.3323,29.3581,29.3323,29.3581,45500.0
2013-11-20 10:15:00,34.17,34.17,34.14,34.17,24100.0,29.3667,29.3667,29.3409,29.3667,24100.0
2013-11-20 10:20:00,34.17,34.25,34.17,34.21,64100.0,29.3667,29.4354,29.3667,29.401,64100.0
2013-11-20 10:25:00,34.21,34.22,34.18,34.2,51400.0,29.401,29.4096,29.3753,29.3924,51400.0
2013-11-20 10:30:00,34.2,34.2,34.17,34.17,90500.0,29.3924,29.3924,29.3667,29.3667,90500.0
2013-11-20 10:35:00,34.15,34.15,34.11,34.14,47200.0,29.3495,29.3495,29.3151,29.3409,47200.0
2013-11-20 10:40:00,34.14,34.16,34.13,34.14,43600.0,29.3409,29.3581,29.3323,29.3409,43600.0
2013-11-20 10:45:00,34.15,34.18,34.14,34.18,89400.0,29.3495,29.3753,29.3409,29.3753,89400.0
2013-11-20 10:50:00,34.18,34.19,34.16,34.19,45400.0,29.3753,29.3839,29.3581,29.3839,45400.0
2013-11-20 10:55:00,34.19,34.2,34.18,34.18,8400.0,29.3839,29.3924,29.3753,29.3753,8400.0
2013-11-20 11:00:00,34.18,34.19,34.15,34.18,16100.0,29.3753,29.3839,29.3495,29.3753,16100.0
2013-11-20 11:05:00,34.18,34.2,34.17,34.19,22600.0,29.3753,29.3924,29.3667,29.3839,22600.0
2013-11-20 11:10:00,34.18,34.19,34.15,34.16,7000.0,29.3753,29.3839,29.3495,29.3581,7000.0
2013-11-20 11:15:00,34.16,34.16,34.13,34.14,25400.0,29.3581,29.3581,29.3323,29.3409,25400.0
2013-11-20 11:20:00,34.14,34.16,34.14,34.16,7000.0,29.3409,29.3581,29.3409,29.3581,7000.0
2013-11-20 11:25:00,34.16,34.18,34.16,34.18,10200.0,29.3581,29.3753,29.3581,29.3753,10200.0
2013-11-20 11:30:00,34.17,34.19,34.17,34.18,15400.0,29.3667,29.3839,29.3667,29.3753,15400.0
2013-11-20 11:35:00,34.18,34.2,34.17,34.17,42600.0,29.3753,29.3924,29.3667,29.3667,42600.0
2013-11-20 11:40:00,34.16,34.17,34.16,34.17,9200.0,29.3581,29.3667,29.3581,29.3667,9200.0
2013-11-20 11:45:00,34.16,34.18,34.16,34.17,6000.0,29.3581,29.3753,29.3581,29.3667,6000.0
2013-11-20 11:50:00,34.16,34.18,34.16,34.17,9100.0,29.3581,29.3753,29.3581,29.3667,9100.0
2013-11-20 11:55:00,34.17,34.18,34.16,34.16,19300.0,29.3667,29.3753,29.3581,29.3581,19300.0
2013-11-20 12:00:00,34.16,34.19,34.16,34.18,31100.0,29.3581,29.3839,29.3581,29.3753,31100.0
2013-11-20 12:05:00,34.18,34.19,34.17,34.18,16100.0,29.3753,29.3839,29.3667,29.3753,16100.0
2013-11-20 12:10:00,34.18,34.18,34.17,34.18,9100.0,29.3753,29.3753,29.3667,29.3753,9100.0
2013-11-20 12:15:00,34.17,34.18,34.17,34.18,6000.0,29.3667,29.3753,29.3667,29.3753,6000.0
2013-11-20 12:20:00,34.18,34.18,34.17,34.17,13600.0,29.3753,29.3753,29.3667,29.3667,13600.0
2013-11-20 12:25:00,34.17,34.18,34.15,34.15,18000.0,29.3667,29.3753,29.3495,29.3495,18000.0
2013-11-20 12:30:00,34.15,34.15,34.13,34.14,9100.0,29.3495,29.3495,29.3323,29.3409,9100.0
2013-11-20 12:35:00,34.14,34.15,34.13,34.13,24900.0,29.3409,29.3495,29.3323,29.3323,24900.0
2013-11-20 12:40:00,34.13,34.13,34.11,34.12,29300.0,29.3323,29.3323,29.3151,29.3237,29300.0
2013-11-20 12:45:00,34.12,34.13,34.11,34.12,36300.0,29.3237,29.3323,29.3151,29.3237,36300.0
2013-11-20 12:50:00,34.13,34.13,34.11,34.11,5800.0,29.3323,29.3323,29.3151,29.3151,5800.0
2013-11-20 12:55:00,34.12,34.13,34.11,34.12,17900.0,29.3237,29.3323,29.3151,29.3237,17900.0
2013-11-20 13:00:00,34.12,34.13,34.12,34.12,25300.0,29.3237,29.3323,29.3237,29.3237,25300.0
2013-11-20 13:05:00,34.12,34.13,34.11,34.12,9300.0,29.3237,29.3323,29.3151,29.3237,9300.0
2013-11-20 13:10:00,34.11,34.11,34.11,34.11,6000.0,29.3151,29.3151,29.3151,29.3151,6000.0
2013-11-20 13:15:00,34.11,34.11,34.09,34.1,12700.0,29.3151,29.3151,29.2979,29.3065,12700.0
2013-11-20 13:20:00,34.09,34.09,34.08,34.09,6600.0,29.2979,29.2979,29.2893,29.2979,6600.0
2013-11-20 13:25:00,34.09,34.1,34.08,34.09,14000.0,29.2979,29.3065,29.2893,29.2979,14000.0
2013-11-20 13:30:00,34.1,34.12,34.09,34.11,21500.0,29.3065,29.3237,29.2979,29.3151,21500.0
2013-11-20 13:35:00,34.1,34.11,34.1,34.1,2400.0,29.3065,29.3151,29.3065,29.3065,2400.0
2013-11-20 13:40:00,34.1,34.13,34.1,34.12,11100.0,29.3065,29.3323,29.3065,29.3237,11100.0
2013-11-20 13:45:00,34.12,34.14,34.12,34.12,10600.0,29.3237,29.3409,29.3237,29.3237,10600.0
2013-11-20 13:50:00,34.12,34.14,34.12,34.14,21400.0,29.3237,29.3409,29.3237,29.3409,21400.0
2013-11-20 13:55:00,34.14,34.14,34.11,34.12,7500.0,29.3409,29.3409,29.3151,29.3237,7500.0
2013-11-20 14:00:00,34.12,34.13,34.05,34.1,332800.0,29.3237,29.3323,29.2635,29.3065,332800.0
2013-11-20 14:05:00,34.1,34.1,34.04,34.05,96200.0,29.3065,29.3065,29.2549,29.2635,96200.0
2013-11-20 14:10:00,34.05,34.05,33.97,33.99,111000.0,29.2635,29.2635,29.1948,29.212,111000.0
2013-11-20 14:15:00,33.98,34.05,33.97,34.04,142900.0,29.2034,29.2635,29.1948,29.2549,142900.0
2013-11-20 14:20:00,34.05,34.06,34.01,34.04,52900.0,29.2635,29.2721,29.2292,29.2549,52900.0
2013-11-20 14:25:00,34.04,34.05,34.03,34.04,42000.0,29.2549,29.2635,29.2463,29.2549,42000.0
2013-11-20 14:30:00,34.03,34.05,34.01,34.02,62400.0,29.2463,29.2635,29.2292,29.2378,62400.0
2013-11-20 14:35:00,34.01,34.02,33.97,33.97,64300.0,29.2292,29.2378,29.1948,29.1948,64300.0
2013-11-20 14:40:00,33.97,33.98,33.93,33.97,117900.0,29.1948,29.2034,29.1604,29.1948,117900.0
2013-11-20 14:45:00,33.97,34.0,33.96,34.0,243500.0,29.1948,29.2206,29.1862,29.2206,243500.0
2013-11-20 14:50:00,34.01,34.01,33.96,33.98,44100.0,29.2292,29.2292,29.1862,29.2034,44100.0
2013-11-20 14:55:00,33.98,33.98,33.96,33.97,43700.0,29.2034,29.2034,29.1862,29.1948,43700.0
2013-11-20 15:00:00,33.97,33.98,33.92,33.92,89400.0,29.1948,29.2034,29.1518,29.1518,89400.0
2013-11-20 15:05:00,33.93,33.94,33.86,33.87,90000.0,29.1604,29.169,29.1002,29.1088,90000.0
2013-11-20 15:10:00,33.86,33.91,33.86,33.9,52200.0,29.1002,29.1432,29.1002,29.1346,52200.0
2013-11-20 15:15:00,33.91,33.92,33.9,33.91,60900.0,29.1432,29.1518,29.1346,29.1432,60900.0
2013-11-20 15:20:00,33.91,33.94,33.89,33.93,35900.0,29.1432,29.169,29.126,29.1604,35900.0
2013-11-20 15:25:00,33.93,33.94,33.91,33.92,29900.0,29.1604,29.169,29.1432,29.1518,29900.0
2013-11-20 15:30:00,33.92,33.93,33.89,33.89,59000.0,29.1518,29.1604,29.126,29.126,59000.0
2013-11-20 15:35:00,33.9,33.92,33.89,33.92,82500.0,29.1346,29.1518,29.126,29.1518,82500.0
2013-11-20 15:40:00,33.92,33.96,33.91,33.94,317200.0,29.1518,29.1862,29.1432,29.169,317200.0
2013-11-20 15:45:00,33.94,33.95,33.91,33.94,72000.0,29.169,29.1776,29.1432,29.169,72000.0
2013-11-20 15:50:00,33.93,33.94,33.91,33.93,114900.0,29.1604,29.169,29.1432,29.1604,114900.0
2013-11-20 15:55:00,33.93,33.95,33.92,33.93,260100.0,29.1604,29.1776,29.1518,29.1604,260100.0
2013-11-21 09:30:00,34.03,34.1,34.03,34.1,345000.0,29.2463,29.3065,29.2463,29.3065,345000.0
2013-11-21 09:35:00,34.09,34.09,34.06,34.07,104300.0,29.2979,29.2979,29.2721,29.2807,104300.0
2013-11-21 09:40:00,34.06,34.09,34.05,34.09,131600.0,29.2721,29.2979,29.2635,29.2979,131600.0
2013-11-21 09:45:00,34.09,34.1,34.08,34.08,398900.0,29.2979,29.3065,29.2893,29.2893,398900.0
2013-11-21 09:50:00,34.09,34.09,34.06,34.07,47000.0,29.2979,29.2979,29.2721,29.2807,47000.0
2013-11-21 09:55:00,34.08,34.12,34.07,34.11,85300.0,29.2893,29.3237,29.2807,29.3151,85300.0
2013-11-21 10:00:00,34.1,34.11,34.07,34.09,110900.0,29.3065,29.3151,29.2807,29.2979,110900.0
2013-11-21 10:05:00,34.09,34.1,34.08,34.09,87700.0,29.2979,29.3065,29.2893,29.2979,87700.0
2013-11-21 10:10:00,34.09,34.11,34.08,34.09,73100.0,29.2979,29.3151,29.2893,29.2979,73100.0
2013-11-21 10:15:00,34.09,34.1,34.06,34.09,27500.0,29.2979,29.3065,29.2721,29.2979,27500.0
2013-11-21 10:20:00,34.09,34.1,34.09,34.09,30700.0,29.2979,29.3065,29.2979,29.2979,30700.0
2013-11-21 10:25:00,34.09,34.1,34.07,34.09,33500.0,29.2979,29.3065,29.2807,29.2979,33500.0
2013-11-21 10:30:00,34.09,34.12,34.09,34.12,41600.0,29.2979,29.3237,29.2979,29.3237,41600.0
2013-11-21 10:35:00,34.12,34.12,34.09,34.09,20300.0,29.3237,29.3237,29.2979,29.2979,20300.0
2013-11-21 10:40:00,34.1,34.12,34.1,34.1,99400.0,29.3065,29.3237,29.3065,29.3065,99400.0
2013-11-21 10:45:00,34.11,34.12,34.1,34.1,386900.0,29.3151,29.3237,29.3065,29.3065,386900.0
2013-11-21 10:50:00,34.11,34.11,34.1,34.1,71100.0,29.3151,29.3151,29.3065,29.3065,71100.0
2013-11-21 10:55:00,34.1,34.11,34.09,34.11,26500.0,29.3065,29.3151,29.2979,29.3151,26500.0
2013-11-21 11:00:00,34.11,34.12,34.1,34.11,25600.0,29.3151,29.3237,29.3065,29.3151,25600.0
2013-11-21 11:05:00,34.12,34.12,34.08,34.09,40100.0,29.3237,29.3237,29.2893,29.2979,40100.0
2013-11-21 11:10:00,34.09,34.1,34.08,34.1,7000.0,29.2979,29.3065,29.2893,29.3065,7000.0
2013-11-21 11:15:00,34.09,34.11,34.09,34.1,16900.0,29.2979,29.3151,29.2979,29.3065,16900.0
2013-11-21 11:20:00,34.1,34.11,34.09,34.09,32700.0,29.3065,29.3151,29.2979,29.2979,32700.0
2013-11-21 11:25:00,34.09,34.11,34.09,34.11,30900.0,29.2979,29.3151,29.2979,29.3151,30900.0
2013-11-21 11:30:00,34.11,34.13,34.11,34.12,22500.0,29.3151,29.3323,29.3151,29.3237,22500.0
2013-11-21 11:35:00,34.12,34.12,34.1,34.11,34400.0,29.3237,29.3237,29.3065,29.3151,34400.0
2013-11-21 11:40:00,34.11,34.12,34.09,34.12,24100.0,29.3151,29.3237,29.2979,29.3237,24100.0
2013-11-21 11:45:00,34.11,34.12,34.1,34.11,14600.0,29.3151,29.3237,29.3065,29.3151,14600.0
2013-11-21 11:50:00,34.11,34.11,34.09,34.1,34600.0,29.3151,29.3151,29.2979,29.3065,34600.0
2013-11-21 11:55:00,34.11,34.11,34.09,34.1,25500.0,29.3151,29.3151,29.2979,29.3065,25500.0
2013-11-21 12:00:00,34.11,34.11,34.09,34.09,17000.0,29.3151,29.3151,29.2979,29.2979,17000.0
2013-11-21 12:05:00,34.09,34.1,34.09,34.09,36100.0,29.2979,29.3065,29.2979,29.2979,36100.0
2013-11-21 12:10:00,34.1,34.1,34.07,34.07,15900.0,29.3065,29.3065,29.2807,29.2807,15900.0
2013-11-21 12:15:00,34.07,34.09,34.06,34.09,40000.0,29.2807,29.2979,29.2721,29.2979,40000.0
2013-11-21 12:20:00,34.09,34.11,34.09,34.11,56100.0,29.2979,29.3151,29.2979,29.3151,56100.0
2013-11-21 12:25:00,34.11,34.12,34.11,34.11,67700.0,29.3151,29.3237,29.3151,29.3151,67700.0
2013-11-21 12:30:00,34.11,34.12,34.1,34.1,28100.0,29.3151,29.3237,29.3065,29.3065,28100.0
2013-11-21 12:35:00,34.11,34.12,34.1,34.11,40300.0,29.3151,29.3237,29.3065,29.3151,40300.0
2013-11-21 12:40:00,34.12,34.12,34.1,34.12,47400.0,29.3237,29.3237,29.3065,29.3237,47400.0
2013-11-21 12:45:00,34.12,34.12,34.08,34.09,29400.0,29.3237,29.3237,29.2893,29.2979,29400.0
2013-11-21 12:50:00,34.09,34.09,34.07,34.09,39400.0,29.2979,29.2979,29.2807,29.2979,39400.0
2013-11-21 12:55:00,34.09,34.09,34.05,34.06,26900.0,29.2979,29.2979,29.2635,29.2721,26900.0
2013-11-21 13:00:00,34.06,34.07,34.05,34.07,14600.0,29.2721,29.2807,29.2635,29.2807,14600.0
2013-11-21 13:05:00,34.07,34.08,34.06,34.08,20400.0,29.2807,29.2893,29.2721,29.2893,20400.0
2013-11-21 13:10:00,34.08,34.09,34.07,34.08,10800.0,29.2893,29.2979,29.2807,29.2893,10800.0
2013-11-21 13:15:00,34.08,34.11,34.08,34.11,47400.0,29.2893,29.3151,29.2893,29.3151,47400.0
2013-11-21 13:20:00,34.11,34.11,34.1,34.11,6100.0,29.3151,29.3151,29.3065,29.3151,6100.0
2013-11-21 13:25:00,34.1,34.12,34.1,34.12,26500.0,29.3065,29.3237,29.3065,29.3237,26500.0
2013-11-21 13:30:00,34.11,34.12,34.11,34.11,24900.0,29.3151,29.3237,29.3151,29.3151,24900.0
2013-11-21 13:35:00,34.11,34.12,34.1,34.12,18700.0,29.3151,29.3237,29.3065,29.3237,18700.0
2013-11-21 13:40:00,34.12,34.15,34.11,34.15,137500.0,29.3237,29.3495,29.3151,29.3495,137500.0
2013-11-21 13:45:00,34.15,34.16,34.14,34.16,91300.0,29.3495,29.3581,29.3409,29.3581,91300.0
2013-11-21 13:50:00,34.16,34.17,34.15,34.16,37300.0,29.3581,29.3667,29.3495,29.3581,37300.0
2013-11-21 13:55:00,34.16,34.16,34.14,34.15,47700.0,29.3581,29.3581,29.3409,29.3495,47700.0
2013-11-21 14:00:00,34.16,34.17,34.15,34.16,16000.0,29.3581,29.3667,29.3495,29.3581,16000.0
2013-11-21 14:05:00,34.16,34.17,34.14,34.15,39400.0,29.3581,29.3667,29.3409,29.3495,39400.0
2013-11-21 14:10:00,34.15,34.17,34.15,34.16,25300.0,29.3495,29.3667,29.3495,29.3581,25300.0
2013-11-21 14:15:00,34.15,34.17,34.15,34.17,25600.0,29.3495,29.3667,29.3495,29.3667,25600.0
2013-11-21 14:20:00,34.17,34.18,34.17,34.17,22500.0,29.3667,29.3753,29.3667,29.3667,22500.0
2013-11-21 14:25:00,34.18,34.19,34.17,34.17,37100.0,29.3753,29.3839,29.3667,29.3667,37100.0
2013-11-21 14:30:00,34.16,34.17,34.16,34.16,13600.0,29.3581,29.3667,29.3581,29.3581,13600.0
2013-11-21 14:35:00,34.16,34.18,34.16,34.16,27100.0,29.3581,29.3753,29.3581,29.3581,27100.0
2013-11-21 14:40:00,34.16,34.23,34.16,34.22,83200.0,29.3581,29.4182,29.3581,29.4096,83200.0
2013-11-21 14:45:00,34.22,34.23,34.2,34.21,120900.0,29.4096,29.4182,29.3924,29.401,120900.0
2013-11-21 14:50:00,34.21,34.23,34.2,34.2,23000.0,29.401,29.4182,29.3924,29.3924,23000.0
2013-11-21 14:55:00,34.21,34.21,34.2,34.2,9900.0,29.401,29.401,29.3924,29.3924,9900.0
2013-11-21 15:00:00,34.2,34.22,34.2,34.2,22600.0,29.3924,29.4096,29.3924,29.3924,22600.0
2013-11-21 15:05:00,34.21,34.22,34.2,34.21,57400.0,29.401,29.4096,29.3924,29.401,57400.0
2013-11-21 15:10:00,34.21,34.22,34.2,34.22,38400.0,29.401,29.4096,29.3924,29.4096,38400.0
2013-11-21 15:15:00,34.22,34.24,34.21,34.23,514200.0,29.4096,29.4268,29.401,29.4182,514200.0
2013-11-21 15:20:00,34.23,34.23,34.22,34.23,32600.0,29.4182,29.4182,29.4096,29.4182,32600.0
2013-11-21 15:25:00,34.23,34.23,34.21,34.22,22500.0,29.4182,29.4182,29.401,29.4096,22500.0
2013-11-21 15:30:00,34.22,34.23,34.21,34.21,43300.0,29.4096,29.4182,29.401,29.401,43300.0
2013-11-21 15:35:00,34.22,34.22,34.2,34.21,24900.0,29.4096,29.4096,29.3924,29.401,24900.0
2013-11-21 15:40:00,34.2,34.22,34.2,34.22,43400.0,29.3924,29.4096,29.3924,29.4096,43400.0
2013-11-21 15:45:00,34.22,34.22,34.2,34.2,147700.0,29.4096,29.4096,29.3924,29.3924,147700.0
2013-11-21 15:50:00,34.2,34.22,34.19,34.22,173000.0,29.3924,29.4096,29.3839,29.4096,173000.0
2013-11-21 15:55:00,34.22,34.24,34.21,34.22,322200.0,29.4096,29.4268,29.401,29.4096,322200.0
2013-11-22 09:30:00,34.21,34.23,34.13,34.15,97800.0,29.401,29.4182,29.3323,29.3495,97800.0
2013-11-22 09:35:00,34.14,34.17,34.12,34.14,32500.0,29.3409,29.3667,29.3237,29.3409,32500.0
2013-11-22 09:40:00,34.15,34.16,34.13,34.13,18000.0,29.3495,29.3581,29.3323,29.3323,18000.0
2013-11-22 09:45:00,34.13,34.15,34.13,34.14,18100.0,29.3323,29.3495,29.3323,29.3409,18100.0
2013-11-22 09:50:00,34.15,34.16,34.14,34.15,38400.0,29.3495,29.3581,29.3409,29.3495,38400.0
2013-11-22 09:55:00,34.16,34.17,34.15,34.15,9600.0,29.3581,29.3667,29.3495,29.3495,9600.0
2013-11-22 10:00:00,34.16,34.16,34.11,34.12,66700.0,29.3581,29.3581,29.3151,29.3237,66700.0
2013-11-22 10:05:00,34.13,34.13,34.12,34.13,10600.0,29.3323,29.3323,29.3237,29.3323,10600.0
2013-11-22 10:10:00,34.12,34.17,34.12,34.17,37600.0,29.3237,29.3667,29.3237,29.3667,37600.0
2013-11-22 10:15:00,34.16,34.19,34.16,34.18,31200.0,29.3581,29.3839,29.3581,29.3753,31200.0
2013-11-22 10:20:00,34.18,34.2,34.16,34.16,39800.0,29.3753,29.3924,29.3581,29.3581,39800.0
2013-11-22 10:25:00,34.17,34.18,34.16,34.17,42200.0,29.3667,29.3753,29.3581,29.3667,42200.0
2013-11-22 10:30:00,34.17,34.18,34.16,34.18,98700.0,29.3667,29.3753,29.3581,29.3753,98700.0
2013-11-22 10:35:00,34.17,34.19,34.16,34.18,96700.0,29.3667,29.3839,29.3581,29.3753,96700.0
2013-11-22 10:40:00,34.17,34.18,34.16,34.17,83700.0,29.3667,29.3753,29.3581,29.3667,83700.0
2013-11-22 10:45:00,34.17,34.17,34.16,34.17,109300.0,29.3667,29.3667,29.3581,29.3667,109300.0
2013-11-22 10:50:00,34.17,34.17,34.15,34.16,42600.0,29.3667,29.3667,29.3495,29.3581,42600.0
2013-11-22 10:55:00,34.16,34.17,34.15,34.16,23100.0,29.3581,29.3667,29.3495,29.3581,23100.0
2013-11-22 11:00:00,34.17,34.18,34.15,34.17,23900.0,29.3667,29.3753,29.3495,29.3667,23900.0
2013-11-22 11:05:00,34.16,34.17,34.15,34.15,63400.0,29.3581,29.3667,29.3495,29.3495,63400.0
2013-11-22 11:10:00,34.16,34.16,34.14,34.15,43100.0,29.3581,29.3581,29.3409,29.3495,43100.0
2013-11-22 11:15:00,34.14,34.16,34.13,34.15,11800.0,29.3409,29.3581,29.3323,29.3495,11800.0
2013-11-22 11:20:00,34.15,34.17,34.15,34.17,22700.0,29.3495,29.3667,29.3495,29.3667,22700.0
2013-11-22 11:25:00,34.16,34.16,34.14,34.15,13100.0,29.3581,29.3581,29.3409,29.3495,13100.0
2013-11-22 11:30:00,34.15,34.16,34.14,34.16,32500.0,29.3495,29.3581,29.3409,29.3581,32500.0
2013-11-22 11:35:00,34.17,34.17,34.15,34.16,11800.0,29.3667,29.3667,29.3495,29.3581,11800.0
2013-11-22 11:40:00,34.16,34.18,34.16,34.18,11000.0,29.3581,29.3753,29.3581,29.3753,11000.0
2013-11-22 11:45:00,34.17,34.18,34.17,34.18,15700.0,29.3667,29.3753,29.3667,29.3753,15700.0
2013-11-22 11:50:00,34.17,34.18,34.17,34.17,2500.0,29.3667,29.3753,29.3667,29.3667,2500.0
2013-11-22 11:55:00,34.18,34.2,34.17,34.19,37700.0,29.3753,29.3924,29.3667,29.3839,37700.0
2013-11-22 12:00:00,34.19,34.19,34.18,34.18,17100.0,29.3839,29.3839,29.3753,29.3753,17100.0
2013-11-22 12:05:00,34.19,34.19,34.17,34.17,18100.0,29.3839,29.3839,29.3667,29.3667,18100.0
2013-11-22 12:10:00,34.17,34.18,34.17,34.18,3900.0,29.3667,29.3753,29.3667,29.3753,3900.0
2013-11-22 12:15:00,34.18,34.19,34.17,34.19,8200.0,29.3753,29.3839,29.3667,29.3839,8200.0
2013-11-22 12:20:00,34.19,34.2,34.18,34.19,34100.0,29.3839,29.3924,29.3753,29.3839,34100.0
2013-11-22 12:25:00,34.19,34.19,34.18,34.18,29900.0,29.3839,29.3839,29.3753,29.3753,29900.0
2013-11-22 12:30:00,34.18,34.19,34.18,34.19,27200.0,29.3753,29.3839,29.3753,29.3839,27200.0
2013-11-22 12:35:00,34.19,34.19,34.18,34.19,15400.0,29.3839,29.3839,29.3753,29.3839,15400.0
2013-11-22 12:40:00,34.19,34.19,34.18,34.19,10600.0,29.3839,29.3839,29.3753,29.3839,10600.0
2013-11-22 12:45:00,34.19,34.19,34.18,34.19,8900.0,29.3839,29.3839,29.3753,29.3839,8900.0
2013-11-22 12:50:00,34.19,34.19,34.18,34.19,16300.0,29.3839,29.3839,29.3753,29.3839,16300.0
2013-11-22 12:55:00,34.19,34.2,34.18,34.19,57100.0,29.3839,29.3924,29.3753,29.3839,57100.0
2013-11-22 13:00:00,34.19,34.19,34.18,34.19,13400.0,29.3839,29.3839,29.3753,29.3839,13400.0
2013-11-22 13:05:00,34.19,34.19,34.18,34.18,57000.0,29.3839,29.3839,29.3753,29.3753,57000.0
2013-11-22 13:10:00,34.18,34.19,34.18,34.18,8300.0,29.3753,29.3839,29.3753,29.3753,8300.0
2013-11-22 13:15:00,34.19,34.19,34.17,34.18,5800.0,29.3839,29.3839,29.3667,29.3753,5800.0
2013-11-22 13:20:00,34.18,34.18,34.16,34.16,44900.0,29.3753,29.3753,29.3581,29.3581,44900.0
2013-11-22 13:25:00,34.17,34.18,34.16,34.16,51200.0,29.3667,29.3753,29.3581,29.3581,51200.0
2013-11-22 13:30:00,34.16,34.16,34.15,34.16,24700.0,29.3581,29.3581,29.3495,29.3581,24700.0
2013-11-22 13:35:00,34.16,34.17,34.16,34.17,25600.0,29.3581,29.3667,29.3581,29.3667,25600.0
2013-11-22 13:40:00,34.16,34.17,34.14,34.16,36400.0,29.3581,29.3667,29.3409,29.3581,36400.0
2013-11-22 13:45:00,34.16,34.16,34.14,34.15,96300.0,29.3581,29.3581,29.3409,29.3495,96300.0
2013-11-22 13:50:00,34.14,34.14,34.13,34.14,9400.0,29.3409,29.3409,29.3323,29.3409,9400.0
2013-11-22 13:55:00,34.14,34.14,34.13,34.14,14000.0,29.3409,29.3409,29.3323,29.3409,14000.0
2013-11-22 14:00:00,34.13,34.16,34.13,34.16,14600.0,29.3323,29.3581,29.3323,29.3581,14600.0
2013-11-22 14:05:00,34.15,34.16,34.12,34.15,50100.0,29.3495,29.3581,29.3237,29.3495,50100.0
2013-11-22 14:10:00,34.14,34.15,34.14,34.14,5300.0,29.3409,29.3495,29.3409,29.3409,5300.0
2013-11-22 14:15:00,34.14,34.16,34.14,34.16,12000.0,29.3409,29.3581,29.3409,29.3581,12000.0
2013-11-22 14:20:00,34.16,34.16,34.15,34.15,11100.0,29.3581,29.3581,29.3495,29.3495,11100.0
2013-11-22 14:25:00,34.15,34.18,34.15,34.18,51500.0,29.3495,29.3753,29.3495,29.3753,51500.0
2013-11-22 14:30:00,34.17,34.18,34.17,34.17,12500.0,29.3667,29.3753,29.3667,29.3667,12500.0
2013-11-22 14:35:00,34.17,34.18,34.16,34.16,13300.0,29.3667,29.3753,29.3581,29.3581,13300.0
2013-11-22 14:40:00,34.16,34.17,34.16,34.17,16500.0,29.3581,29.3667,29.3581,29.3667,16500.0
2013-11-22 14:45:00,34.16,34.17,34.15,34.15,19000.0,29.3581,29.3667,29.3495,29.3495,19000.0
2013-11-22 14:50:00,34.15,34.16,34.15,34.15,9100.0,29.3495,29.3581,29.3495,29.3495,9100.0
2013-11-22 14:55:00,34.16,34.16,34.14,34.16,28700.0,29.3581,29.3581,29.3409,29.3581,28700.0
2013-11-22 15:00:00,34.15,34.17,34.15,34.17,17600.0,29.3495,29.3667,29.3495,29.3667,17600.0
2013-11-22 15:05:00,34.17,34.17,34.16,34.16,20200.0,29.3667,29.3667,29.3581,29.3581,20200.0
2013-11-22 15:10:00,34.16,34.16,34.15,34.16,61000.0,29.3581,29.3581,29.3495,29.3581,61000.0
2013-11-22 15:15:00,34.16,34.17,34.16,34.16,44500.0,29.3581,29.3667,29.3581,29.3581,44500.0
2013-11-22 15:20:00,34.16,34.18,34.15,34.16,42800.0,29.3581,29.3753,29.3495,29.3581,42800.0
2013-11-22 15:25:00,34.16,34.17,34.15,34.15,31100.0,29.3581,29.3667,29.3495,29.3495,31100.0
2013-11-22 15:30:00,34.15,34.15,34.14,34.14,14700.0,29.3495,29.3495,29.3409,29.3409,14700.0
2013-11-22 15:35:00,34.15,34.16,34.15,34.16,43400.0,29.3495,29.3581,29.3495,29.3581,43400.0
2013-11-22 15:40:00,34.16,34.17,34.16,34.17,24100.0,29.3581,29.3667,29.3581,29.3667,24100.0
2013-11-22 15:45:00,34.17,34.17,34.16,34.16,71300.0,29.3667,29.3667,29.3581,29.3581,71300.0
2013-11-22 15:50:00,34.16,34.17,34.16,34.17,177300.0,29.3581,29.3667,29.3581,29.3667,177300.0
2013-11-22 15:55:00,34.16,34.18,34.15,34.17,371600.0,29.3581,29.3753,29.3495,29.3667,371600.0
2013-11-25 09:30:00,34.22,34.25,34.2,34.2,120800.0,29.4096,29.4354,29.3924,29.3924,120800.0
2013-11-25 09:35:00,34.2,34.21,34.17,34.19,69000.0,29.3924,29.401,29.3667,29.3839,69000.0
2013-11-25 09:40:00,34.19,34.21,34.18,34.2,79900.0,29.3839,29.401,29.3753,29.3924,79900.0
2013-11-25 09:45:00,34.2,34.21,34.17,34.18,35100.0,29.3924,29.401,29.3667,29.3753,35100.0
2013-11-25 09:50:00,34.18,34.18,34.14,34.14,173500.0,29.3753,29.3753,29.3409,29.3409,173500.0
2013-11-25 09:55:00,34.14,34.15,34.12,34.12,108400.0,29.3409,29.3495,29.3237,29.3237,108400.0
2013-11-25 10:00:00,34.12,34.13,34.09,34.09,41500.0,29.3237,29.3323,29.2979,29.2979,41500.0
2013-11-25 10:05:00,34.09,34.13,34.08,34.12,182700.0,29.2979,29.3323,29.2893,29.3237,182700.0
2013-11-25 10:10:00,34.12,34.14,34.11,34.12,53200.0,29.3237,29.3409,29.3151,29.3237,53200.0
2013-11-25 10:15:00,34.12,34.12,34.1,34.1,95600.0,29.3237,29.3237,29.3065,29.3065,95600.0
2013-11-25 10:20:00,34.11,34.12,34.11,34.11,49100.0,29.3151,29.3237,29.3151,29.3151,49100.0
2013-11-25 10:25:00,34.12,34.13,34.1,34.11,162200.0,29.3237,29.3323,29.3065,29.3151,162200.0
2013-11-25 10:30:00,34.1,34.13,34.1,34.12,40300.0,29.3065,29.3323,29.3065,29.3237,40300.0
2013-11-25 10:35:00,34.12,34.15,34.11,34.14,97400.0,29.3237,29.3495,29.3151,29.3409,97400.0
2013-11-25 10:40:00,34.14,34.15,34.13,34.14,57100.0,29.3409,29.3495,29.3323,29.3409,57100.0
2013-11-25 10:45:00,34.14,34.16,34.14,34.15,57500.0,29.3409,29.3581,29.3409,29.3495,57500.0
2013-11-25 10:50:00,34.15,34.15,34.14,34.14,51100.0,29.3495,29.3495,29.3409,29.3409,51100.0
2013-11-25 10:55:00,34.14,34.15,34.14,34.14,41100.0,29.3409,29.3495,29.3409,29.3409,41100.0
2013-11-25 11:00:00,34.13,34.15,34.13,34.15,29700.0,29.3323,29.3495,29.3323,29.3495,29700.0
2013-11-25 11:05:00,34.15,34.16,34.14,34.15,83800.0,29.3495,29.3581,29.3409,29.3495,83800.0
2013-11-25 11:10:00,34.14,34.15,34.14,34.15,21000.0,29.3409,29.3495,29.3409,29.3495,21000.0
2013-11-25 11:15:00,34.15,34.16,34.14,34.14,97100.0,29.3495,29.3581,29.3409,29.3409,97100.0
2013-11-25 11:20:00,34.14,34.16,34.14,34.15,42700.0,29.3409,29.3581,29.3409,29.3495,42700.0
2013-11-25 11:25:00,34.16,34.16,34.15,34.16,24300.0,29.3581,29.3581,29.3495,29.3581,24300.0
2013-11-25 11:30:00,34.16,34.17,34.15,34.17,24100.0,29.3581,29.3667,29.3495,29.3667,24100.0
2013-11-25 11:35:00,34.17,34.17,34.16,34.17,28200.0,29.3667,29.3667,29.3581,29.3667,28200.0
2013-11-25 11:40:00,34.17,34.17,34.15,34.15,121300.0,29.3667,29.3667,29.3495,29.3495,121300.0
2013-11-25 11:45:00,34.15,34.16,34.15,34.16,28800.0,29.3495,29.3581,29.3495,29.3581,28800.0
2013-11-25 11:50:00,34.15,34.17,34.15,34.16,19000.0,29.3495,29.3667,29.3495,29.3581,19000.0
2013-11-25 11:55:00,34.16,34.18,34.16,34.16,48100.0,29.3581,29.3753,29.3581,29.3581,48100.0
2013-11-25 12:00:00,34.16,34.17,34.16,34.17,74600.0,29.3581,29.3667,29.3581,29.3667,74600.0
2013-11-25 12:05:00,34.16,34.17,34.16,34.17,43500.0,29.3581,29.3667,29.3581,29.3667,43500.0
2013-11-25 12:10:00,34.17,34.17,34.16,34.16,45100.0,29.3667,29.3667,29.3581,29.3581,45100.0
2013-11-25 12:15:00,34.16,34.17,34.16,34.16,20500.0,29.3581,29.3667,29.3581,29.3581,20500.0
2013-11-25 12:20:00,34.16,34.17,34.16,34.17,63800.0,29.3581,29.3667,29.3581,29.3667,63800.0
2013-11-25 12:25:00,34.18,34.18,34.17,34.18,6700.0,29.3753,29.3753,29.3667,29.3753,6700.0
2013-11-25 12:30:00,34.18,34.18,34.17,34.18,57600.0,29.3753,29.3753,29.3667,29.3753,57600.0
2013-11-25 12:35:00,34.18,34.18,34.17,34.18,15800.0,29.3753,29.3753,29.3667,29.3753,15800.0
2013-11-25 12:40:00,34.18,34.18,34.17,34.17,55100.0,29.3753,29.3753,29.3667,29.3667,55100.0
2013-11-25 12:45:00,34.18,34.18,34.16,34.17,78700.0,29.3753,29.3753,29.3581,29.3667,78700.0
2013-11-25 12:50:00,34.17,34.17,34.16,34.16,20000.0,29.3667,29.3667,29.3581,29.3581,20000.0
2013-11-25 12:55:00,34.16,34.16,34.15,34.16,54300.0,29.3581,29.3581,29.3495,29.3581,54300.0
2013-11-25 13:00:00,34.15,34.17,34.15,34.16,42000.0,29.3495,29.3667,29.3495,29.3581,42000.0
2013-11-25 13:05:00,34.16,34.17,34.15,34.16,41700.0,29.3581,29.3667,29.3495,29.3581,41700.0
2013-11-25 13:10:00,34.16,34.17,34.16,34.17,21600.0,29.3581,29.3667,29.3581,29.3667,21600.0
2013-11-25 13:15:00,34.17,34.17,34.16,34.16,19700.0,29.3667,29.3667,29.3581,29.3581,19700.0
2013-11-25 13:20:00,34.17,34.17,34.16,34.17,23300.0,29.3667,29.3667,29.3581,29.3667,23300.0
2013-11-25 13:25:00,34.17,34.18,34.16,34.18,40900.0,29.3667,29.3753,29.3581,29.3753,40900.0
2013-11-25 13:30:00,34.18,34.18,34.17,34.18,53100.0,29.3753,29.3753,29.3667,29.3753,53100.0
2013-11-25 13:35:00,34.18,34.19,34.18,34.19,68800.0,29.3753,29.3839,29.3753,29.3839,68800.0
2013-11-25 13:40:00,34.19,34.2,34.19,34.2,6700.0,29.3839,29.3924,29.3839,29.3924,6700.0
2013-11-25 13:45:00,34.2,34.2,34.19,34.2,48600.0,29.3924,29.3924,29.3839,29.3924,48600.0
2013-11-25 13:50:00,34.2,34.21,34.2,34.2,21300.0,29.3924,29.401,29.3924,29.3924,21300.0
2013-11-25 13:55:00,34.2,34.21,34.2,34.21,45000.0,29.3924,29.401,29.3924,29.401,45000.0
2013-11-25 14:00:00,34.21,34.22,34.2,34.22,16900.0,29.401,29.4096,29.3924,29.4096,16900.0
2013-11-25 14:05:00,34.22,34.22,34.21,34.22,49900.0,29.4096,29.4096,29.401,29.4096,49900.0
2013-11-25 14:10:00,34.21,34.23,34.21,34.23,19900.0,29.401,29.4182,29.401,29.4182,19900.0
2013-11-25 14:15:00,34.22,34.23,34.21,34.22,86900.0,29.4096,29.4182,29.401,29.4096,86900.0
2013-11-25 14:20:00,34.21,34.22,34.2,34.2,46000.0,29.401,29.4096,29.3924,29.3924,46000.0
2013-11-25 14:25:00,34.2,34.22,34.2,34.22,56900.0,29.3924,29.4096,29.3924,29.4096,56900.0
2013-11-25 14:30:00,34.22,34.22,34.2,34.21,62000.0,29.4096,29.4096,29.3924,29.401,62000.0
2013-11-25 14:35:00,34.22,34.23,34.22,34.23,247600.0,29.4096,29.4182,29.4096,29.4182,247600.0
2013-11-25 14:40:00,34.23,34.23,34.22,34.23,48900.0,29.4182,29.4182,29.4096,29.4182,48900.0
2013-11-25 14:45:00,34.23,34.23,34.21,34.22,85200.0,29.4182,29.4182,29.401,29.4096,85200.0
2013-11-25 14:50:00,34.21,34.22,34.2,34.21,79300.0,29.401,29.4096,29.3924,29.401,79300.0
2013-11-25 14:55:00,34.21,34.22,34.2,34.2,82200.0,29.401,29.4096,29.3924,29.3924,82200.0
2013-11-25 15:00:00,34.2,34.21,34.19,34.19,50000.0,29.3924,29.401,29.3839,29.3839,50000.0
2013-11-25 15:05:00,34.2,34.21,34.16,34.16,94900.0,29.3924,29.401,29.3581,29.3581,94900.0
2013-11-25 15:10:00,34.16,34.17,34.14,34.14,58300.0,29.3581,29.3667,29.3409,29.3409,58300.0
2013-11-25 15:15:00,34.14,34.16,34.14,34.16,91900.0,29.3409,29.3581,29.3409,29.3581,91900.0
2013-11-25 15:20:00,34.16,34.17,34.15,34.15,84700.0,29.3581,29.3667,29.3495,29.3495,84700.0
2013-11-25 15:25:00,34.15,34.17,34.14,34.16,90600.0,29.3495,29.3667,29.3409,29.3581,90600.0
2013-11-25 15:30:00,34.16,34.16,34.14,34.16,80100.0,29.3581,29.3581,29.3409,29.3581,80100.0
2013-11-25 15:35:00,34.16,34.16,34.13,34.15,169400.0,29.3581,29.3581,29.3323,29.3495,169400.0
2013-11-25 15:40:00,34.15,34.16,34.14,34.16,107400.0,29.3495,29.3581,29.3409,29.3581,107400.0
2013-11-25 15:45:00,34.16,34.17,34.15,34.17,115100.0,29.3581,29.3667,29.3495,29.3667,115100.0
2013-11-25 15:50:00,34.16,34.17,34.14,34.14,184900.0,29.3581,29.3667,29.3409,29.3409,184900.0
2013-11-25 15:55:00,34.15,34.17,34.13,34.16,639100.0,29.3495,29.3667,29.3323,29.3581,639100.0
2013-11-26 09:30:00,34.17,34.19,34.14,34.19,79600.0,29.3667,29.3839,29.3409,29.3839,79600.0
2013-11-26 09:35:00,34.2,34.21,34.19,34.2,43000.0,29.3924,29.401,29.3839,29.3924,43000.0
2013-11-26 09:40:00,34.2,34.21,34.18,34.2,29500.0,29.3924,29.401,29.3753,29.3924,29500.0
2013-11-26 09:45:00,34.2,34.2,34.17,34.18,21000.0,29.3924,29.3924,29.3667,29.3753,21000.0
2013-11-26 09:50:00,34.18,34.19,34.18,34.18,46000.0,29.3753,29.3839,29.3753,29.3753,46000.0
2013-11-26 09:55:00,34.19,34.19,34.17,34.18,39900.0,29.3839,29.3839,29.3667,29.3753,39900.0
2013-11-26 10:00:00,34.19,34.21,34.16,34.17,76800.0,29.3839,29.401,29.3581,29.3667,76800.0
2013-11-26 10:05:00,34.17,34.18,34.15,34.16,70400.0,29.3667,29.3753,29.3495,29.3581,70400.0
2013-11-26 10:10:00,34.17,34.21,34.16,34.2,61200.0,29.3667,29.401,29.3581,29.3924,61200.0
2013-11-26 10:15:00,34.2,34.22,34.2,34.21,55300.0,29.3924,29.4096,29.3924,29.401,55300.0
2013-11-26 10:20:00,34.22,34.24,34.22,34.22,28800.0,29.4096,29.4268,29.4096,29.4096,28800.0
2013-11-26 10:25:00,34.22,34.24,34.22,34.23,35400.0,29.4096,29.4268,29.4096,29.4182,35400.0
2013-11-26 10:30:00,34.23,34.24,34.22,34.22,29500.0,29.4182,29.4268,29.4096,29.4096,29500.0
2013-11-26 10:35:00,34.22,34.22,34.2,34.22,49100.0,29.4096,29.4096,29.3924,29.4096,49100.0
2013-11-26 10:40:00,34.23,34.23,34.2,34.22,40600.0,29.4182,29.4182,29.3924,29.4096,40600.0
2013-11-26 10:45:00,34.22,34.23,34.21,34.21,27900.0,29.4096,29.4182,29.401,29.401,27900.0
2013-11-26 10:50:00,34.22,34.23,34.22,34.23,9100.0,29.4096,29.4182,29.4096,29.4182,9100.0
2013-11-26 10:55:00,34.23,34.23,34.22,34.22,46500.0,29.4182,29.4182,29.4096,29.4096,46500.0
2013-11-26 11:00:00,34.23,34.25,34.23,34.25,34900.0,29.4182,29.4354,29.4182,29.4354,34900.0
2013-11-26 11:05:00,34.25,34.27,34.25,34.26,33300.0,29.4354,29.4526,29.4354,29.444,33300.0
2013-11-26 11:10:00,34.26,34.26,34.25,34.26,19600.0,29.444,29.444,29.4354,29.444,19600.0
2013-11-26 11:15:00,34.26,34.27,34.25,34.26,51300.0,29.444,29.4526,29.4354,29.444,51300.0
2013-11-26 11:20:00,34.26,34.27,34.25,34.27,76300.0,29.444,29.4526,29.4354,29.4526,76300.0
2013-11-26 11:25:00,34.26,34.28,34.24,34.25,130800.0,29.444,29.4612,29.4268,29.4354,130800.0
2013-11-26 11:30:00,34.24,34.26,34.23,34.24,52600.0,29.4268,29.444,29.4182,29.4268,52600.0
2013-11-26 11:35:00,34.25,34.26,34.24,34.26,40400.0,29.4354,29.444,29.4268,29.444,40400.0
2013-11-26 11:40:00,34.26,34.27,34.25,34.27,37800.0,29.444,29.4526,29.4354,29.4526,37800.0
2013-11-26 11:45:00,34.27,34.28,34.26,34.26,78400.0,29.4526,29.4612,29.444,29.444,78400.0
2013-11-26 11:50:00,34.26,34.27,34.25,34.25,32700.0,29.444,29.4526,29.4354,29.4354,32700.0
2013-11-26 11:55:00,34.25,34.26,34.23,34.23,19000.0,29.4354,29.444,29.4182,29.4182,19000.0
2013-11-26 12:00:00,34.24,34.26,34.23,34.26,31700.0,29.4268,29.444,29.4182,29.444,31700.0
2013-11-26 12:05:00,34.26,34.27,34.25,34.26,35300.0,29.444,29.4526,29.4354,29.444,35300.0
2013-11-26 12:10:00,34.26,34.28,34.26,34.28,25100.0,29.444,29.4612,29.444,29.4612,25100.0
2013-11-26 12:15:00,34.28,34.3,34.27,34.3,91200.0,29.4612,29.4784,29.4526,29.4784,91200.0
2013-11-26 12:20:00,34.29,34.31,34.29,34.29,62900.0,29.4698,29.487,29.4698,29.4698,62900.0
2013-11-26 12:25:00,34.29,34.3,34.29,34.3,25100.0,29.4698,29.4784,29.4698,29.4784,25100.0
2013-11-26 12:30:00,34.3,34.3,34.28,34.29,23600.0,29.4784,29.4784,29.4612,29.4698,23600.0
2013-11-26 12:35:00,34.28,34.32,34.28,34.32,17900.0,29.4612,29.4956,29.4612,29.4956,17900.0
2013-11-26 12:40:00,34.32,34.32,34.3,34.3,30700.0,29.4956,29.4956,29.4784,29.4784,30700.0
2013-11-26 12:45:00,34.3,34.32,34.3,34.32,10900.0,29.4784,29.4956,29.4784,29.4956,10900.0
2013-11-26 12:50:00,34.32,34.32,34.3,34.31,39700.0,29.4956,29.4956,29.4784,29.487,39700.0
2013-11-26 12:55:00,34.3,34.31,34.29,34.3,40300.0,29.4784,29.487,29.4698,29.4784,40300.0
2013-11-26 13:00:00,34.3,34.31,34.29,34.3,21700.0,29.4784,29.487,29.4698,29.4784,21700.0
2013-11-26 13:05:00,34.3,34.31,34.3,34.31,17700.0,29.4784,29.487,29.4784,29.487,17700.0
2013-11-26 13:10:00,34.3,34.32,34.3,34.32,18800.0,29.4784,29.4956,29.4784,29.4956,18800.0
2013-11-26 13:15:00,34.32,34.32,34.31,34.32,16400.0,29.4956,29.4956,29.487,29.4956,16400.0
2013-11-26 13:20:00,34.32,34.34,34.31,34.34,22100.0,29.4956,29.5128,29.487,29.5128,22100.0
2013-11-26 13:25:00,34.34,34.34,34.33,34.33,36000.0,29.5128,29.5128,29.5042,29.5042,36000.0
2013-11-26 13:30:00,34.33,34.34,34.32,34.34,24100.0,29.5042,29.5128,29.4956,29.5128,24100.0
2013-11-26 13:35:00,34.34,34.34,34.33,34.34,14900.0,29.5128,29.5128,29.5042,29.5128,14900.0
2013-11-26 13:40:00,34.33,34.36,34.33,34.35,67800.0,29.5042,29.53,29.5042,29.5214,67800.0
2013-11-26 13:45:00,34.34,34.35,34.33,34.34,32900.0,29.5128,29.5214,29.5042,29.5128,32900.0
2013-11-26 13:50:00,34.34,34.34,34.33,34.34,11800.0,29.5128,29.5128,29.5042,29.5128,11800.0
2013-11-26 13:55:00,34.34,34.35,34.33,34.33,62300.0,29.5128,29.5214,29.5042,29.5042,62300.0
2013-11-26 14:00:00,34.34,34.35,34.34,34.35,34200.0,29.5128,29.5214,29.5128,29.5214,34200.0
2013-11-26 14:05:00,34.35,34.35,34.34,34.35,25200.0,29.5214,29.5214,29.5128,29.5214,25200.0
2013-11-26 14:10:00,34.34,34.35,34.33,34.33,36000.0,29.5128,29.5214,29.5042,29.5042,36000.0
2013-11-26 14:15:00,34.34,34.34,34.32,34.33,53600.0,29.5128,29.5128,29.4956,29.5042,53600.0
2013-11-26 14:20:00,34.33,34.33,34.32,34.33,17600.0,29.5042,29.5042,29.4956,29.5042,17600.0
2013-11-26 14:25:00,34.33,34.34,34.33,34.34,34800.0,29.5042,29.5128,29.5042,29.5128,34800.0
2013-11-26 14:30:00,34.34,34.36,34.34,34.34,173100.0,29.5128,29.53,29.5128,29.5128,173100.0
2013-11-26 14:35:00,34.34,34.34,34.33,34.33,12400.0,29.5128,29.5128,29.5042,29.5042,12400.0
2013-11-26 14:40:00,34.34,34.34,34.33,34.34,18800.0,29.5128,29.5128,29.5042,29.5128,18800.0
2013-11-26 14:45:00,34.34,34.34,34.33,34.34,24700.0,29.5128,29.5128,29.5042,29.5128,24700.0
2013-11-26 14:50:00,34.34,34.36,34.34,34.36,33000.0,29.5128,29.53,29.5128,29.53,33000.0
2013-11-26 14:55:00,34.36,34.36,34.34,34.35,18200.0,29.53,29.53,29.5128,29.5214,18200.0
2013-11-26 15:00:00,34.34,34.35,34.33,34.34,17000.0,29.5128,29.5214,29.5042,29.5128,17000.0
2013-11-26 15:05:00,34.34,34.35,34.33,34.34,55800.0,29.5128,29.5214,29.5042,29.5128,55800.0
2013-11-26 15:10:00,34.35,34.36,34.35,34.36,40800.0,29.5214,29.53,29.5214,29.53,40800.0
2013-11-26 15:15:00,34.35,34.36,34.34,34.35,51300.0,29.5214,29.53,29.5128,29.5214,51300.0
2013-11-26 15:20:00,34.36,34.37,34.36,34.37,61100.0,29.53,29.5386,29.53,29.5386,61100.0
2013-11-26 15:25:00,34.37,34.37,34.36,34.36,87400.0,29.5386,29.5386,29.53,29.53,87400.0
2013-11-26 15:30:00,34.36,34.37,34.36,34.37,89800.0,29.53,29.5386,29.53,29.5386,89800.0
2013-11-26 15:35:00,34.37,34.37,34.35,34.36,160600.0,29.5386,29.5386,29.5214,29.53,160600.0
2013-11-26 15:40:00,34.35,34.36,34.34,34.34,152400.0,29.5214,29.53,29.5128,29.5128,152400.0
2013-11-26 15:45:00,34.34,34.34,34.3,34.3,272800.0,29.5128,29.5128,29.4784,29.4784,272800.0
2013-11-26 15:50:00,34.3,34.31,34.28,34.3,266800.0,29.4784,29.487,29.4612,29.4784,266800.0
2013-11-26 15:55:00,34.3,34.3,34.28,34.28,891500.0,29.4784,29.4784,29.4612,29.4612,891500.0
2013-11-27 09:30:00,34.35,34.43,34.35,34.41,128400.0,29.5214,29.5901,29.5214,29.5729,128400.0
2013-11-27 09:35:00,34.41,34.43,34.39,34.42,46100.0,29.5729,29.5901,29.5557,29.5815,46100.0
2013-11-27 09:40:00,34.41,34.45,34.4,34.44,34900.0,29.5729,29.6073,29.5643,29.5987,34900.0
2013-11-27 09:45:00,34.45,34.47,34.44,34.46,80300.0,29.6073,29.6245,29.5987,29.6159,80300.0
2013-11-27 09:50:00,34.47,34.49,34.47,34.48,101700.0,29.6245,29.6417,29.6245,29.6331,101700.0
2013-11-27 09:55:00,34.48,34.5,34.46,34.47,53600.0,29.6331,29.6503,29.6159,29.6245,53600.0
2013-11-27 10:00:00,34.47,34.48,34.47,34.47,57500.0,29.6245,29.6331,29.6245,29.6245,57500.0
2013-11-27 10:05:00,34.46,34.48,34.46,34.48,59300.0,29.6159,29.6331,29.6159,29.6331,59300.0
2013-11-27 10:10:00,34.48,34.51,34.48,34.48,124500.0,29.6331,29.6589,29.6331,29.6331,124500.0
2013-11-27 10:15:00,34.49,34.5,34.48,34.5,30400.0,29.6417,29.6503,29.6331,29.6503,30400.0
2013-11-27 10:20:00,34.5,34.5,34.48,34.49,33800.0,29.6503,29.6503,29.6331,29.6417,33800.0
2013-11-27 10:25:00,34.49,34.5,34.48,34.5,38900.0,29.6417,29.6503,29.6331,29.6503,38900.0
2013-11-27 10:30:00,34.5,34.5,34.49,34.5,43700.0,29.6503,29.6503,29.6417,29.6503,43700.0
2013-11-27 10:35:00,34.5,34.51,34.5,34.51,33600.0,29.6503,29.6589,29.6503,29.6589,33600.0
2013-11-27 10:40:00,34.51,34.53,34.51,34.51,61900.0,29.6589,29.6761,29.6589,29.6589,61900.0
2013-11-27 10:45:00,34.52,34.52,34.5,34.52,15700.0,29.6675,29.6675,29.6503,29.6675,15700.0
2013-11-27 10:50:00,34.51,34.52,34.49,34.51,68400.0,29.6589,29.6675,29.6417,29.6589,68400.0
2013-11-27 10:55:00,34.5,34.51,34.49,34.5,53700.0,29.6503,29.6589,29.6417,29.6503,53700.0
2013-11-27 11:00:00,34.5,34.51,34.5,34.5,8000.0,29.6503,29.6589,29.6503,29.6503,8000.0
2013-11-27 11:05:00,34.51,34.52,34.5,34.52,44700.0,29.6589,29.6675,29.6503,29.6675,44700.0
2013-11-27 11:10:00,34.52,34.52,34.51,34.52,26400.0,29.6675,29.6675,29.6589,29.6675,26400.0
2013-11-27 11:15:00,34.52,34.54,34.52,34.54,52700.0,29.6675,29.6847,29.6675,29.6847,52700.0
2013-11-27 11:20:00,34.54,34.54,34.52,34.54,56100.0,29.6847,29.6847,29.6675,29.6847,56100.0
2013-11-27 11:25:00,34.54,34.55,34.53,34.54,64200.0,29.6847,29.6932,29.6761,29.6847,64200.0
2013-11-27 11:30:00,34.54,34.55,34.54,34.54,82300.0,29.6847,29.6932,29.6847,29.6847,82300.0
2013-11-27 11:35:00,34.54,34.55,34.54,34.55,57900.0,29.6847,29.6932,29.6847,29.6932,57900.0
2013-11-27 11:40:00,34.54,34.55,34.52,34.53,93400.0,29.6847,29.6932,29.6675,29.6761,93400.0
2013-11-27 11:45:00,34.53,34.54,34.53,34.54,44000.0,29.6761,29.6847,29.6761,29.6847,44000.0
2013-11-27 11:50:00,34.53,34.54,34.51,34.51,114800.0,29.6761,29.6847,29.6589,29.6589,114800.0
2013-11-27 11:55:00,34.51,34.53,34.51,34.52,27600.0,29.6589,29.6761,29.6589,29.6675,27600.0
2013-11-27 12:00:00,34.52,34.52,34.5,34.51,49000.0,29.6675,29.6675,29.6503,29.6589,49000.0
2013-11-27 12:05:00,34.51,34.52,34.5,34.52,61000.0,29.6589,29.6675,29.6503,29.6675,61000.0
2013-11-27 12:10:00,34.52,34.52,34.51,34.52,34000.0,29.6675,29.6675,29.6589,29.6675,34000.0
2013-11-27 12:15:00,34.52,34.52,34.51,34.52,43200.0,29.6675,29.6675,29.6589,29.6675,43200.0
2013-11-27 12:20:00,34.52,34.52,34.49,34.5,95500.0,29.6675,29.6675,29.6417,29.6503,95500.0
2013-11-27 12:25:00,34.5,34.52,34.5,34.52,48300.0,29.6503,29.6675,29.6503,29.6675,48300.0
2013-11-27 12:30:00,34.52,34.53,34.51,34.53,66700.0,29.6675,29.6761,29.6589,29.6761,66700.0
2013-11-27 12:35:00,34.53,34.53,34.51,34.52,51800.0,29.6761,29.6761,29.6589,29.6675,51800.0
2013-11-27 12:40:00,34.52,34.52,34.51,34.52,15400.0,29.6675,29.6675,29.6589,29.6675,15400.0
2013-11-27 12:45:00,34.52,34.53,34.52,34.53,46400.0,29.6675,29.6761,29.6675,29.6761,46400.0
2013-11-27 12:50:00,34.52,34.53,34.5,34.5,64300.0,29.6675,29.6761,29.6503,29.6503,64300.0
2013-11-27 12:55:00,34.5,34.51,34.47,34.48,454400.0,29.6503,29.6589,29.6245,29.6331,454400.0
2013-11-27 13:00:00,34.47,34.48,34.46,34.46,65400.0,29.6245,29.6331,29.6159,29.6159,65400.0
2013-11-27 13:05:00,34.46,34.49,34.46,34.48,79600.0,29.6159,29.6417,29.6159,29.6331,79600.0
2013-11-27 13:10:00,34.48,34.49,34.48,34.48,22100.0,29.6331,29.6417,29.6331,29.6331,22100.0
2013-11-27 13:15:00,34.48,34.48,34.46,34.46,76300.0,29.6331,29.6331,29.6159,29.6159,76300.0
2013-11-27 13:20:00,34.46,34.48,34.46,34.48,88900.0,29.6159,29.6331,29.6159,29.6331,88900.0
2013-11-27 13:25:00,34.47,34.48,34.47,34.47,45000.0,29.6245,29.6331,29.6245,29.6245,45000.0
2013-11-27 13:30:00,34.48,34.48,34.47,34.48,66500.0,29.6331,29.6331,29.6245,29.6331,66500.0
2013-11-27 13:35:00,34.47,34.48,34.47,34.47,38800.0,29.6245,29.6331,29.6245,29.6245,38800.0
2013-11-27 13:40:00,34.47,34.49,34.47,34.49,88800.0,29.6245,29.6417,29.6245,29.6417,88800.0
2013-11-27 13:45:00,34.48,34.49,34.47,34.48,85000.0,29.6331,29.6417,29.6245,29.6331,85000.0
2013-11-27 13:50:00,34.48,34.5,34.47,34.48,71600.0,29.6331,29.6503,29.6245,29.6331,71600.0
2013-11-27 13:55:00,34.49,34.49,34.48,34.48,30700.0,29.6417,29.6417,29.6331,29.6331,30700.0
2013-11-27 14:00:00,34.48,34.5,34.48,34.5,59200.0,29.6331,29.6503,29.6331,29.6503,59200.0
2013-11-27 14:05:00,34.5,34.51,34.49,34.51,32500.0,29.6503,29.6589,29.6417,29.6589,32500.0
2013-11-27 14:10:00,34.51,34.52,34.5,34.5,96000.0,29.6589,29.6675,29.6503,29.6503,96000.0
2013-11-27 14:15:00,34.5,34.51,34.5,34.51,20400.0,29.6503,29.6589,29.6503,29.6589,20400.0
2013-11-27 14:20:00,34.51,34.52,34.51,34.52,43200.0,29.6589,29.6675,29.6589,29.6675,43200.0
2013-11-27 14:25:00,34.52,34.53,34.51,34.53,34300.0,29.6675,29.6761,29.6589,29.6761,34300.0
2013-11-27 14:30:00,34.52,34.55,34.52,34.53,181200.0,29.6675,29.6932,29.6675,29.6761,181200.0
2013-11-27 14:35:00,34.53,34.54,34.52,34.53,69500.0,29.6761,29.6847,29.6675,29.6761,69500.0
2013-11-27 14:40:00,34.54,34.54,34.53,34.53,37100.0,29.6847,29.6847,29.6761,29.6761,37100.0
2013-11-27 14:45:00,34.53,34.55,34.53,34.55,73900.0,29.6761,29.6932,29.6761,29.6932,73900.0
2013-11-27 14:50:00,34.55,34.56,34.54,34.55,74500.0,29.6932,29.7018,29.6847,29.6932,74500.0
2013-11-27 14:55:00,34.55,34.56,34.55,34.55,46100.0,29.6932,29.7018,29.6932,29.6932,46100.0
2013-11-27 15:00:00,34.55,34.56,34.53,34.54,115600.0,29.6932,29.7018,29.6761,29.6847,115600.0
2013-11-27 15:05:00,34.53,34.55,34.53,34.54,69100.0,29.6761,29.6932,29.6761,29.6847,69100.0
2013-11-27 15:10:00,34.54,34.56,34.54,34.55,221500.0,29.6847,29.7018,29.6847,29.6932,221500.0
2013-11-27 15:15:00,34.56,34.56,34.54,34.55,182300.0,29.7018,29.7018,29.6847,29.6932,182300.0
2013-11-27 15:20:00,34.55,34.55,34.54,34.54,50400.0,29.6932,29.6932,29.6847,29.6847,50400.0
2013-11-27 15:25:00,34.54,34.55,34.54,34.55,59000.0,29.6847,29.6932,29.6847,29.6932,59000.0
2013-11-27 15:30:00,34.55,34.56,34.54,34.54,104900.0,29.6932,29.7018,29.6847,29.6847,104900.0
2013-11-27 15:35:00,34.54,34.55,34.53,34.55,127200.0,29.6847,29.6932,29.6761,29.6932,127200.0
2013-11-27 15:40:00,34.54,34.56,34.54,34.55,89000.0,29.6847,29.7018,29.6847,29.6932,89000.0
2013-11-27 15:45:00,34.55,34.56,34.55,34.56,128000.0,29.6932,29.7018,29.6932,29.7018,128000.0
2013-11-27 15:50:00,34.55,34.57,34.54,34.56,306600.0,29.6932,29.7104,29.6847,29.7018,306600.0
2013-11-27 15:55:00,34.57,34.57,34.55,34.56,492000.0,29.7104,29.7104,29.6932,29.7018,492000.0
2013-11-29 09:30:00,34.61,34.68,34.6,34.67,131000.0,29.7448,29.805,29.7362,29.7964,131000.0
2013-11-29 09:35:00,34.67,34.7,34.67,34.69,101000.0,29.7964,29.8222,29.7964,29.8136,101000.0
2013-11-29 09:40:00,34.69,34.7,34.67,34.67,54400.0,29.8136,29.8222,29.7964,29.7964,54400.0
2013-11-29 09:45:00,34.66,34.66,34.62,34.65,27100.0,29.7878,29.7878,29.7534,29.7792,27100.0
2013-11-29 09:50:00,34.65,34.69,34.65,34.69,24600.0,29.7792,29.8136,29.7792,29.8136,24600.0
2013-11-29 09:55:00,34.68,34.69,34.68,34.69,20600.0,29.805,29.8136,29.805,29.8136,20600.0
2013-11-29 10:00:00,34.69,34.7,34.67,34.68,27000.0,29.8136,29.8222,29.7964,29.805,27000.0
2013-11-29 10:05:00,34.67,34.7,34.67,34.67,20800.0,29.7964,29.8222,29.7964,29.7964,20800.0
2013-11-29 10:10:00,34.67,34.7,34.67,34.7,35800.0,29.7964,29.8222,29.7964,29.8222,35800.0
2013-11-29 10:15:00,34.69,34.7,34.67,34.7,869600.0,29.8136,29.8222,29.7964,29.8222,869600.0
2013-11-29 10:20:00,34.7,34.72,34.7,34.72,12600.0,29.8222,29.8394,29.8222,29.8394,12600.0
2013-11-29 10:25:00,34.72,34.73,34.71,34.72,50000.0,29.8394,29.8479,29.8308,29.8394,50000.0
2013-11-29 10:30:00,34.72,34.73,34.72,34.73,29200.0,29.8394,29.8479,29.8394,29.8479,29200.0
2013-11-29 10:35:00,34.73,34.73,34.7,34.72,48700.0,29.8479,29.8479,29.8222,29.8394,48700.0
2013-11-29 10:40:00,34.72,34.72,34.71,34.72,19600.0,29.8394,29.8394,29.8308,29.8394,19600.0
2013-11-29 10:45:00,34.72,34.72,34.7,34.71,50500.0,29.8394,29.8394,29.8222,29.8308,50500.0
2013-11-29 10:50:00,34.71,34.71,34.7,34.71,23500.0,29.8308,29.8308,29.8222,29.8308,23500.0
2013-11-29 10:55:00,34.71,34.73,34.71,34.73,14000.0,29.8308,29.8479,29.8308,29.8479,14000.0
2013-11-29 11:00:00,34.73,34.73,34.71,34.72,39100.0,29.8479,29.8479,29.8308,29.8394,39100.0
2013-11-29 11:05:00,34.73,34.74,34.72,34.74,26400.0,29.8479,29.8565,29.8394,29.8565,26400.0
2013-11-29 11:10:00,34.74,34.76,34.73,34.75,27900.0,29.8565,29.8737,29.8479,29.8651,27900.0
2013-11-29 11:15:00,34.76,34.76,34.75,34.76,15800.0,29.8737,29.8737,29.8651,29.8737,15800.0
2013-11-29 11:20:00,34.76,34.77,34.75,34.77,15200.0,29.8737,29.8823,29.8651,29.8823,15200.0
2013-11-29 11:25:00,34.77,34.77,34.75,34.75,30400.0,29.8823,29.8823,29.8651,29.8651,30400.0
2013-11-29 11:30:00,34.75,34.76,34.74,34.75,31700.0,29.8651,29.8737,29.8565,29.8651,31700.0
2013-11-29 11:35:00,34.75,34.76,34.75,34.76,16800.0,29.8651,29.8737,29.8651,29.8737,16800.0
2013-11-29 11:40:00,34.76,34.78,34.75,34.78,27300.0,29.8737,29.8909,29.8651,29.8909,27300.0
2013-11-29 11:45:00,34.78,34.79,34.77,34.77,108200.0,29.8909,29.8995,29.8823,29.8823,108200.0
2013-11-29 11:50:00,34.77,34.78,34.75,34.76,97500.0,29.8823,29.8909,29.8651,29.8737,97500.0
2013-11-29 11:55:00,34.76,34.77,34.75,34.75,40700.0,29.8737,29.8823,29.8651,29.8651,40700.0
2013-11-29 12:00:00,34.75,34.75,34.74,34.74,67900.0,29.8651,29.8651,29.8565,29.8565,67900.0
2013-11-29 12:05:00,34.75,34.75,34.74,34.75,12200.0,29.8651,29.8651,29.8565,29.8651,12200.0
2013-11-29 12:10:00,34.75,34.75,34.73,34.74,60700.0,29.8651,29.8651,29.8479,29.8565,60700.0
2013-11-29 12:15:00,34.74,34.75,34.73,34.74,93700.0,29.8565,29.8651,29.8479,29.8565,93700.0
2013-11-29 12:20:00,34.75,34.75,34.73,34.73,28800.0,29.8651,29.8651,29.8479,29.8479,28800.0
2013-11-29 12:25:00,34.74,34.75,34.74,34.75,330200.0,29.8565,29.8651,29.8565,29.8651,330200.0
2013-11-29 12:30:00,34.75,34.75,34.73,34.73,61000.0,29.8651,29.8651,29.8479,29.8479,61000.0
2013-11-29 12:35:00,34.74,34.74,34.71,34.73,67200.0,29.8565,29.8565,29.8308,29.8479,67200.0
2013-11-29 12:40:00,34.73,34.73,34.71,34.71,115300.0,29.8479,29.8479,29.8308,29.8308,115300.0
2013-11-29 12:45:00,34.72,34.72,34.67,34.68,197800.0,29.8394,29.8394,29.7964,29.805,197800.0
2013-11-29 12:50:00,34.68,34.69,34.65,34.69,93400.0,29.805,29.8136,29.7792,29.8136,93400.0
2013-11-29 12:55:00,34.69,34.72,34.67,34.68,281800.0,29.8136,29.8394,29.7964,29.805,281800.0
2013-12-02 09:30:00,34.75,34.78,34.71,34.74,290200.0,29.8651,29.8909,29.8308,29.8565,290200.0
2013-12-02 09:35:00,34.75,34.79,34.75,34.78,75200.0,29.8651,29.8995,29.8651,29.8909,75200.0
2013-12-02 09:40:00,34.78,34.78,34.75,34.75,54500.0,29.8909,29.8909,29.8651,29.8651,54500.0
2013-12-02 09:45:00,34.74,34.75,34.69,34.7,186600.0,29.8565,29.8651,29.8136,29.8222,186600.0
2013-12-02 09:50:00,34.69,34.71,34.68,34.69,219400.0,29.8136,29.8308,29.805,29.8136,219400.0
2013-12-02 09:55:00,34.69,34.7,34.65,34.65,77100.0,29.8136,29.8222,29.7792,29.7792,77100.0
2013-12-02 10:00:00,34.66,34.68,34.62,34.68,129200.0,29.7878,29.805,29.7534,29.805,129200.0
2013-12-02 10:05:00,34.69,34.71,34.68,34.68,52500.0,29.8136,29.8308,29.805,29.805,52500.0
2013-12-02 10:10:00,34.68,34.7,34.64,34.66,107300.0,29.805,29.8222,29.7706,29.7878,107300.0
2013-12-02 10:15:00,34.66,34.7,34.66,34.69,57500.0,29.7878,29.8222,29.7878,29.8136,57500.0
2013-12-02 10:20:00,34.69,34.72,34.69,34.7,31700.0,29.8136,29.8394,29.8136,29.8222,31700.0
2013-12-02 10:25:00,34.7,34.71,34.69,34.7,86800.0,29.8222,29.8308,29.8136,29.8222,86800.0
2013-12-02 10:30:00,34.7,34.72,34.68,34.69,71000.0,29.8222,29.8394,29.805,29.8136,71000.0
2013-12-02 10:35:00,34.69,34.69,34.66,34.66,38200.0,29.8136,29.8136,29.7878,29.7878,38200.0
2013-12-02 10:40:00,34.66,34.68,34.65,34.68,36900.0,29.7878,29.805,29.7792,29.805,36900.0
2013-12-02 10:45:00,34.67,34.69,34.66,34.68,42800.0,29.7964,29.8136,29.7878,29.805,42800.0
2013-12-02 10:50:00,34.68,34.69,34.65,34.68,41200.0,29.805,29.8136,29.7792,29.805,41200.0
2013-12-02 10:55:00,34.68,34.69,34.68,34.69,15900.0,29.805,29.8136,29.805,29.8136,15900.0
2013-12-02 11:00:00,34.69,34.7,34.69,34.7,70900.0,29.8136,29.8222,29.8136,29.8222,70900.0
2013-12-02 11:05:00,34.7,34.7,34.68,34.69,33300.0,29.8222,29.8222,29.805,29.8136,33300.0
2013-12-02 11:10:00,34.68,34.69,34.68,34.68,48800.0,29.805,29.8136,29.805,29.805,48800.0
2013-12-02 11:15:00,34.68,34.69,34.66,34.67,49300.0,29.805,29.8136,29.7878,29.7964,49300.0
2013-12-02 11:20:00,34.67,34.7,34.67,34.69,26700.0,29.7964,29.8222,29.7964,29.8136,26700.0
2013-12-02 11:25:00,34.69,34.69,34.64,34.65,29900.0,29.8136,29.8136,29.7706,29.7792,29900.0
2013-12-02 11:30:00,34.65,34.67,34.64,34.64,62200.0,29.7792,29.7964,29.7706,29.7706,62200.0
2013-12-02 11:35:00,34.64,34.66,34.63,34.65,69400.0,29.7706,29.7878,29.762,29.7792,69400.0
2013-12-02 11:40:00,34.65,34.65,34.62,34.63,26500.0,29.7792,29.7792,29.7534,29.762,26500.0
2013-12-02 11:45:00,34.64,34.64,34.62,34.63,27800.0,29.7706,29.7706,29.7534,29.762,27800.0
2013-12-02 11:50:00,34.62,34.65,34.61,34.65,35800.0,29.7534,29.7792,29.7448,29.7792,35800.0
2013-12-02 11:55:00,34.65,34.67,34.65,34.66,54000.0,29.7792,29.7964,29.7792,29.7878,54000.0
2013-12-02 12:00:00,34.66,34.67,34.65,34.66,22900.0,29.7878,29.7964,29.7792,29.7878,22900.0
2013-12-02 12:05:00,34.67,34.69,34.66,34.69,20100.0,29.7964,29.8136,29.7878,29.8136,20100.0
2013-12-02 12:10:00,34.68,34.69,34.67,34.67,44200.0,29.805,29.8136,29.7964,29.7964,44200.0
2013-12-02 12:15:00,34.68,34.69,34.67,34.68,29900.0,29.805,29.8136,29.7964,29.805,29900.0
2013-12-02 12:20:00,34.69,34.7,34.68,34.7,11400.0,29.8136,29.8222,29.805,29.8222,11400.0
2013-12-02 12:25:00,34.7,34.7,34.7,34.7,37600.0,29.8222,29.8222,29.8222,29.8222,37600.0
2013-12-02 12:30:00,34.7,34.7,34.68,34.7,12900.0,29.8222,29.8222,29.805,29.8222,12900.0
2013-12-02 12:35:00,34.7,34.7,34.68,34.69,14300.0,29.8222,29.8222,29.805,29.8136,14300.0
2013-12-02 12:40:00,34.69,34.7,34.68,34.68,26200.0,29.8136,29.8222,29.805,29.805,26200.0
2013-12-02 12:45:00,34.68,34.68,34.67,34.67,12000.0,29.805,29.805,29.7964,29.7964,12000.0
2013-12-02 12:50:00,34.67,34.67,34.66,34.67,37300.0,29.7964,29.7964,29.7878,29.7964,37300.0
2013-12-02 12:55:00,34.66,34.68,34.66,34.68,20100.0,29.7878,29.805,29.7878,29.805,20100.0
2013-12-02 13:00:00,34.68,34.68,34.66,34.67,20800.0,29.805,29.805,29.7878,29.7964,20800.0
2013-12-02 13:05:00,34.66,34.68,34.66,34.68,16300.0,29.7878,29.805,29.7878,29.805,16300.0
2013-12-02 13:10:00,34.68,34.68,34.64,34.64,65900.0,29.805,29.805,29.7706,29.7706,65900.0
2013-12-02 13:15:00,34.64,34.65,34.64,34.65,11700.0,29.7706,29.7792,29.7706,29.7792,11700.0
2013-12-02 13:20:00,34.65,34.65,34.64,34.65,34000.0,29.7792,29.7792,29.7706,29.7792,34000.0
2013-12-02 13:25:00,34.65,34.66,34.63,34.64,50700.0,29.7792,29.7878,29.762,29.7706,50700.0
2013-12-02 13:30:00,34.64,34.64,34.62,34.63,58100.0,29.7706,29.7706,29.7534,29.762,58100.0
2013-12-02 13:35:00,34.63,34.65,34.63,34.65,7900.0,29.762,29.7792,29.762,29.7792,7900.0
2013-12-02 13:40:00,34.65,34.65,34.62,34.62,29400.0,29.7792,29.7792,29.7534,29.7534,29400.0
2013-12-02 13:45:00,34.63,34.63,34.61,34.62,31600.0,29.762,29.762,29.7448,29.7534,31600.0
2013-12-02 13:50:00,34.62,34.64,34.61,34.64,12400.0,29.7534,29.7706,29.7448,29.7706,12400.0
2013-12-02 13:55:00,34.64,34.64,34.63,34.63,26500.0,29.7706,29.7706,29.762,29.762,26500.0
2013-12-02 14:00:00,34.63,34.63,34.6,34.61,31400.0,29.762,29.762,29.7362,29.7448,31400.0
2013-12-02 14:05:00,34.61,34.61,34.59,34.59,52500.0,29.7448,29.7448,29.7276,29.7276,52500.0
2013-12-02 14:10:00,34.59,34.59,34.57,34.58,50600.0,29.7276,29.7276,29.7104,29.719,50600.0
2013-12-02 14:15:00,34.59,34.61,34.56,34.61,37100.0,29.7276,29.7448,29.7018,29.7448,37100.0
2013-12-02 14:20:00,34.6,34.6,34.59,34.59,49700.0,29.7362,29.7362,29.7276,29.7276,49700.0
2013-12-02 14:25:00,34.59,34.59,34.58,34.59,30100.0,29.7276,29.7276,29.719,29.7276,30100.0
2013-12-02 14:30:00,34.59,34.6,34.58,34.58,33400.0,29.7276,29.7362,29.719,29.719,33400.0
2013-12-02 14:35:00,34.58,34.6,34.58,34.58,24900.0,29.719,29.7362,29.719,29.719,24900.0
2013-12-02 14:40:00,34.58,34.59,34.58,34.58,21000.0,29.719,29.7276,29.719,29.719,21000.0
2013-12-02 14:45:00,34.58,34.61,34.56,34.6,57700.0,29.719,29.7448,29.7018,29.7362,57700.0
2013-12-02 14:50:00,34.6,34.61,34.59,34.61,14600.0,29.7362,29.7448,29.7276,29.7448,14600.0
2013-12-02 14:55:00,34.61,34.62,34.6,34.62,9500.0,29.7448,29.7534,29.7362,29.7534,9500.0
2013-12-02 15:00:00,34.62,34.63,34.61,34.61,40400.0,29.7534,29.762,29.7448,29.7448,40400.0
2013-12-02 15:05:00,34.61,34.61,34.59,34.61,34500.0,29.7448,29.7448,29.7276,29.7448,34500.0
2013-12-02 15:10:00,34.6,34.61,34.6,34.61,36200.0,29.7362,29.7448,29.7362,29.7448,36200.0
2013-12-02 15:15:00,34.61,34.63,34.6,34.62,41700.0,29.7448,29.762,29.7362,29.7534,41700.0
2013-12-02 15:20:00,34.62,34.63,34.61,34.63,49800.0,29.7534,29.762,29.7448,29.762,49800.0
2013-12-02 15:25:00,34.62,34.63,34.56,34.56,75500.0,29.7534,29.762,29.7018,29.7018,75500.0
2013-12-02 15:30:00,34.56,34.56,34.51,34.53,110600.0,29.7018,29.7018,29.6589,29.6761,110600.0
2013-12-02 15:35:00,34.52,34.55,34.52,34.55,50300.0,29.6675,29.6932,29.6675,29.6932,50300.0
2013-12-02 15:40:00,34.55,34.56,34.54,34.54,130900.0,29.6932,29.7018,29.6847,29.6847,130900.0
2013-12-02 15:45:00,34.54,34.56,34.54,34.54,61100.0,29.6847,29.7018,29.6847,29.6847,61100.0
2013-12-02 15:50:00,34.54,34.56,34.5,34.53,218000.0,29.6847,29.7018,29.6503,29.6761,218000.0
2013-12-02 15:55:00,34.53,34.55,34.51,34.55,576600.0,29.6761,29.6932,29.6589,29.6932,576600.0
2013-12-03 09:30:00,34.46,34.58,34.46,34.58,156000.0,29.6159,29.719,29.6159,29.719,156000.0
2013-12-03 09:35:00,34.58,34.6,34.56,34.56,67900.0,29.719,29.7362,29.7018,29.7018,67900.0
2013-12-03 09:40:00,34.55,34.57,34.54,34.55,163700.0,29.6932,29.7104,29.6847,29.6932,163700.0
2013-12-03 09:45:00,34.56,34.57,34.53,34.56,41000.0,29.7018,29.7104,29.6761,29.7018,41000.0
2013-12-03 09:50:00,34.56,34.61,34.55,34.59,35900.0,29.7018,29.7448,29.6932,29.7276,35900.0
2013-12-03 09:55:00,34.6,34.61,34.58,34.61,33200.0,29.7362,29.7448,29.719,29.7448,33200.0
2013-12-03 10:00:00,34.61,34.63,34.59,34.6,60100.0,29.7448,29.762,29.7276,29.7362,60100.0
2013-12-03 10:05:00,34.6,34.66,34.6,34.65,84100.0,29.7362,29.7878,29.7362,29.7792,84100.0
2013-12-03 10:10:00,34.65,34.66,34.63,34.65,161300.0,29.7792,29.7878,29.762,29.7792,161300.0
2013-12-03 10:15:00,34.65,34.67,34.64,34.66,84300.0,29.7792,29.7964,29.7706,29.7878,84300.0
2013-12-03 10:20:00,34.66,34.68,34.66,34.66,84000.0,29.7878,29.805,29.7878,29.7878,84000.0
2013-12-03 10:25:00,34.67,34.67,34.63,34.64,93500.0,29.7964,29.7964,29.762,29.7706,93500.0
2013-12-03 10:30:00,34.64,34.66,34.64,34.66,48100.0,29.7706,29.7878,29.7706,29.7878,48100.0
2013-12-03 10:35:00,34.66,34.68,34.65,34.67,47400.0,29.7878,29.805,29.7792,29.7964,47400.0
2013-12-03 10:40:00,34.68,34.68,34.66,34.68,23500.0,29.805,29.805,29.7878,29.805,23500.0
2013-12-03 10:45:00,34.68,34.69,34.66,34.67,96000.0,29.805,29.8136,29.7878,29.7964,96000.0
2013-12-03 10:50:00,34.67,34.68,34.65,34.67,196400.0,29.7964,29.805,29.7792,29.7964,196400.0
2013-12-03 10:55:00,34.67,34.67,34.66,34.67,21200.0,29.7964,29.7964,29.7878,29.7964,21200.0
2013-12-03 11:00:00,34.67,34.68,34.65,34.65,57500.0,29.7964,29.805,29.7792,29.7792,57500.0
2013-12-03 11:05:00,34.66,34.69,34.65,34.68,344300.0,29.7878,29.8136,29.7792,29.805,344300.0
2013-12-03 11:10:00,34.68,34.7,34.67,34.7,136200.0,29.805,29.8222,29.7964,29.8222,136200.0
2013-12-03 11:15:00,34.7,34.7,34.64,34.65,140700.0,29.8222,29.8222,29.7706,29.7792,140700.0
2013-12-03 11:20:00,34.65,34.66,34.65,34.66,88900.0,29.7792,29.7878,29.7792,29.7878,88900.0
2013-12-03 11:25:00,34.65,34.66,34.62,34.63,413900.0,29.7792,29.7878,29.7534,29.762,413900.0
2013-12-03 11:30:00,34.64,34.64,34.6,34.6,139900.0,29.7706,29.7706,29.7362,29.7362,139900.0
2013-12-03 11:35:00,34.6,34.61,34.59,34.6,33700.0,29.7362,29.7448,29.7276,29.7362,33700.0
2013-12-03 11:40:00,34.6,34.6,34.57,34.59,91400.0,29.7362,29.7362,29.7104,29.7276,91400.0
2013-12-03 11:45:00,34.59,34.59,34.56,34.57,66000.0,29.7276,29.7276,29.7018,29.7104,66000.0
2013-12-03 11:50:00,34.57,34.57,34.54,34.56,50500.0,29.7104,29.7104,29.6847,29.7018,50500.0
2013-12-03 11:55:00,34.56,34.59,34.56,34.58,13300.0,29.7018,29.7276,29.7018,29.719,13300.0
2013-12-03 12:00:00,34.58,34.59,34.56,34.58,28600.0,29.719,29.7276,29.7018,29.719,28600.0
2013-12-03 12:05:00,34.59,34.61,34.59,34.6,25000.0,29.7276,29.7448,29.7276,29.7362,25000.0
2013-12-03 12:10:00,34.6,34.61,34.59,34.61,12200.0,29.7362,29.7448,29.7276,29.7448,12200.0
2013-12-03 12:15:00,34.61,34.61,34.59,34.59,17700.0,29.7448,29.7448,29.7276,29.7276,17700.0
2013-12-03 12:20:00,34.6,34.61,34.58,34.59,54300.0,29.7362,29.7448,29.719,29.7276,54300.0
2013-12-03 12:25:00,34.59,34.59,34.56,34.57,34000.0,29.7276,29.7276,29.7018,29.7104,34000.0
2013-12-03 12:30:00,34.57,34.58,34.56,34.58,47500.0,29.7104,29.719,29.7018,29.719,47500.0
2013-12-03 12:35:00,34.58,34.59,34.58,34.58,87500.0,29.719,29.7276,29.719,29.719,87500.0
2013-12-03 12:40:00,34.58,34.6,34.58,34.6,13800.0,29.719,29.7362,29.719,29.7362,13800.0
2013-12-03 12:45:00,34.59,34.6,34.58,34.59,8700.0,29.7276,29.7362,29.719,29.7276,8700.0
2013-12-03 12:50:00,34.58,34.6,34.58,34.59,24400.0,29.719,29.7362,29.719,29.7276,24400.0
2013-12-03 12:55:00,34.59,34.6,34.59,34.6,5900.0,29.7276,29.7362,29.7276,29.7362,5900.0
2013-12-03 13:00:00,34.59,34.6,34.55,34.55,54200.0,29.7276,29.7362,29.6932,29.6932,54200.0
2013-12-03 13:05:00,34.55,34.59,34.55,34.58,83200.0,29.6932,29.7276,29.6932,29.719,83200.0
2013-12-03 13:10:00,34.58,34.59,34.56,34.57,31100.0,29.719,29.7276,29.7018,29.7104,31100.0
2013-12-03 13:15:00,34.57,34.58,34.55,34.57,76200.0,29.7104,29.719,29.6932,29.7104,76200.0
2013-12-03 13:20:00,34.58,34.59,34.56,34.56,127800.0,29.719,29.7276,29.7018,29.7018,127800.0
2013-12-03 13:25:00,34.56,34.56,34.54,34.55,122800.0,29.7018,29.7018,29.6847,29.6932,122800.0
2013-12-03 13:30:00,34.55,34.55,34.54,34.54,38300.0,29.6932,29.6932,29.6847,29.6847,38300.0
2013-12-03 13:35:00,34.54,34.55,34.53,34.54,17400.0,29.6847,29.6932,29.6761,29.6847,17400.0
2013-12-03 13:40:00,34.54,34.55,34.52,34.53,12300.0,29.6847,29.6932,29.6675,29.6761,12300.0
2013-12-03 13:45:00,34.53,34.55,34.52,34.55,24800.0,29.6761,29.6932,29.6675,29.6932,24800.0
2013-12-03 13:50:00,34.55,34.57,34.54,34.56,19800.0,29.6932,29.7104,29.6847,29.7018,19800.0
2013-12-03 13:55:00,34.56,34.57,34.55,34.55,23900.0,29.7018,29.7104,29.6932,29.6932,23900.0
2013-12-03 14:00:00,34.55,34.55,34.54,34.54,10900.0,29.6932,29.6932,29.6847,29.6847,10900.0
2013-12-03 14:05:00,34.54,34.56,34.54,34.55,21800.0,29.6847,29.7018,29.6847,29.6932,21800.0
2013-12-03 14:10:00,34.55,34.57,34.55,34.56,15700.0,29.6932,29.7104,29.6932,29.7018,15700.0
2013-12-03 14:15:00,34.55,34.55,34.52,34.54,59800.0,29.6932,29.6932,29.6675,29.6847,59800.0
2013-12-03 14:20:00,34.54,34.56,34.53,34.55,23600.0,29.6847,29.7018,29.6761,29.6932,23600.0
2013-12-03 14:25:00,34.55,34.56,34.54,34.55,15400.0,29.6932,29.7018,29.6847,29.6932,15400.0
2013-12-03 14:30:00,34.55,34.59,34.55,34.58,25300.0,29.6932,29.7276,29.6932,29.719,25300.0
2013-12-03 14:35:00,34.58,34.6,34.58,34.6,26800.0,29.719,29.7362,29.719,29.7362,26800.0
2013-12-03 14:40:00,34.59,34.61,34.59,34.6,13000.0,29.7276,29.7448,29.7276,29.7362,13000.0
2013-12-03 14:45:00,34.6,34.61,34.59,34.6,17100.0,29.7362,29.7448,29.7276,29.7362,17100.0
2013-12-03 14:50:00,34.61,34.62,34.6,34.62,14700.0,29.7448,29.7534,29.7362,29.7534,14700.0
2013-12-03 14:55:00,34.62,34.62,34.61,34.62,7000.0,29.7534,29.7534,29.7448,29.7534,7000.0
2013-12-03 15:00:00,34.62,34.62,34.59,34.6,27800.0,29.7534,29.7534,29.7276,29.7362,27800.0
2013-12-03 15:05:00,34.61,34.61,34.59,34.59,82600.0,29.7448,29.7448,29.7276,29.7276,82600.0
2013-12-03 15:10:00,34.59,34.6,34.59,34.59,19600.0,29.7276,29.7362,29.7276,29.7276,19600.0
2013-12-03 15:15:00,34.59,34.6,34.58,34.6,44900.0,29.7276,29.7362,29.719,29.7362,44900.0
2013-12-03 15:20:00,34.6,34.6,34.56,34.56,31800.0,29.7362,29.7362,29.7018,29.7018,31800.0
2013-12-03 15:25:00,34.57,34.57,34.56,34.57,14700.0,29.7104,29.7104,29.7018,29.7104,14700.0
2013-12-03 15:30:00,34.57,34.62,34.56,34.61,173600.0,29.7104,29.7534,29.7018,29.7448,173600.0
2013-12-03 15:35:00,34.62,34.62,34.61,34.61,151600.0,29.7534,29.7534,29.7448,29.7448,151600.0
2013-12-03 15:40:00,34.62,34.62,34.6,34.62,68600.0,29.7534,29.7534,29.7362,29.7534,68600.0
2013-12-03 15:45:00,34.62,34.64,34.61,34.64,171400.0,29.7534,29.7706,29.7448,29.7706,171400.0
2013-12-03 15:50:00,34.65,34.66,34.63,34.64,100700.0,29.7792,29.7878,29.762,29.7706,100700.0
2013-12-03 15:55:00,34.64,34.68,34.64,34.65,399600.0,29.7706,29.805,29.7706,29.7792,399600.0
2013-12-04 09:30:00,34.54,34.56,34.5,34.54,227900.0,29.6847,29.7018,29.6503,29.6847,227900.0
2013-12-04 09:35:00,34.54,34.62,34.53,34.62,134300.0,29.6847,29.7534,29.6761,29.7534,134300.0
2013-12-04 09:40:00,34.61,34.62,34.56,34.57,35600.0,29.7448,29.7534,29.7018,29.7104,35600.0
2013-12-04 09:45:00,34.57,34.59,34.57,34.59,26100.0,29.7104,29.7276,29.7104,29.7276,26100.0
2013-12-04 09:50:00,34.6,34.6,34.55,34.56,24900.0,29.7362,29.7362,29.6932,29.7018,24900.0
2013-12-04 09:55:00,34.55,34.6,34.55,34.59,39500.0,29.6932,29.7362,29.6932,29.7276,39500.0
2013-12-04 10:00:00,34.59,34.66,34.58,34.65,117900.0,29.7276,29.7878,29.719,29.7792,117900.0
2013-12-04 10:05:00,34.66,34.69,34.64,34.68,116000.0,29.7878,29.8136,29.7706,29.805,116000.0
2013-12-04 10:10:00,34.67,34.71,34.67,34.71,49400.0,29.7964,29.8308,29.7964,29.8308,49400.0
2013-12-04 10:15:00,34.71,34.73,34.71,34.72,55200.0,29.8308,29.8479,29.8308,29.8394,55200.0
2013-12-04 10:20:00,34.71,34.76,34.71,34.76,74800.0,29.8308,29.8737,29.8308,29.8737,74800.0
2013-12-04 10:25:00,34.76,34.77,34.74,34.75,57300.0,29.8737,29.8823,29.8565,29.8651,57300.0
2013-12-04 10:30:00,34.75,34.79,34.74,34.77,131800.0,29.8651,29.8995,29.8565,29.8823,131800.0
2013-12-04 10:35:00,34.77,34.77,34.73,34.75,59100.0,29.8823,29.8823,29.8479,29.8651,59100.0
2013-12-04 10:40:00,34.76,34.8,34.76,34.77,38000.0,29.8737,29.9081,29.8737,29.8823,38000.0
2013-12-04 10:45:00,34.77,34.8,34.77,34.78,31700.0,29.8823,29.9081,29.8823,29.8909,31700.0
2013-12-04 10:50:00,34.79,34.8,34.76,34.79,23000.0,29.8995,29.9081,29.8737,29.8995,23000.0
2013-12-04 10:55:00,34.79,34.82,34.78,34.82,54800.0,29.8995,29.9253,29.8909,29.9253,54800.0
2013-12-04 11:00:00,34.82,34.82,34.77,34.78,80900.0,29.9253,29.9253,29.8823,29.8909,80900.0
2013-12-04 11:05:00,34.79,34.8,34.78,34.78,52300.0,29.8995,29.9081,29.8909,29.8909,52300.0
2013-12-04 11:10:00,34.79,34.79,34.76,34.77,168200.0,29.8995,29.8995,29.8737,29.8823,168200.0
2013-12-04 11:15:00,34.77,34.77,34.75,34.76,39100.0,29.8823,29.8823,29.8651,29.8737,39100.0
2013-12-04 11:20:00,34.76,34.77,34.75,34.75,35000.0,29.8737,29.8823,29.8651,29.8651,35000.0
2013-12-04 11:25:00,34.76,34.76,34.73,34.74,42700.0,29.8737,29.8737,29.8479,29.8565,42700.0
2013-12-04 11:30:00,34.73,34.76,34.73,34.73,83200.0,29.8479,29.8737,29.8479,29.8479,83200.0
2013-12-04 11:35:00,34.73,34.75,34.73,34.73,30600.0,29.8479,29.8651,29.8479,29.8479,30600.0
2013-12-04 11:40:00,34.73,34.75,34.72,34.73,41700.0,29.8479,29.8651,29.8394,29.8479,41700.0
2013-12-04 11:45:00,34.73,34.75,34.72,34.72,74100.0,29.8479,29.8651,29.8394,29.8394,74100.0
2013-12-04 11:50:00,34.72,34.74,34.71,34.73,76300.0,29.8394,29.8565,29.8308,29.8479,76300.0
2013-12-04 11:55:00,34.73,34.75,34.73,34.74,50900.0,29.8479,29.8651,29.8479,29.8565,50900.0
2013-12-04 12:00:00,34.73,34.73,34.65,34.66,215800.0,29.8479,29.8479,29.7792,29.7878,215800.0
2013-12-04 12:05:00,34.66,34.68,34.66,34.67,29600.0,29.7878,29.805,29.7878,29.7964,29600.0
2013-12-04 12:10:00,34.67,34.68,34.63,34.65,77900.0,29.7964,29.805,29.762,29.7792,77900.0
2013-12-04 12:15:00,34.64,34.65,34.63,34.64,39300.0,29.7706,29.7792,29.762,29.7706,39300.0
2013-12-04 12:20:00,34.64,34.66,34.62,34.66,43400.0,29.7706,29.7878,29.7534,29.7878,43400.0
2013-12-04 12:25:00,34.65,34.66,34.63,34.64,83400.0,29.7792,29.7878,29.762,29.7706,83400.0
2013-12-04 12:30:00,34.65,34.69,34.63,34.68,77000.0,29.7792,29.8136,29.762,29.805,77000.0
2013-12-04 12:35:00,34.69,34.69,34.66,34.69,41200.0,29.8136,29.8136,29.7878,29.8136,41200.0
2013-12-04 12:40:00,34.68,34.69,34.67,34.69,28500.0,29.805,29.8136,29.7964,29.8136,28500.0
2013-12-04 12:45:00,34.69,34.7,34.67,34.67,60700.0,29.8136,29.8222,29.7964,29.7964,60700.0
2013-12-04 12:50:00,34.67,34.68,34.66,34.66,38200.0,29.7964,29.805,29.7878,29.7878,38200.0
2013-12-04 12:55:00,34.67,34.69,34.66,34.67,68400.0,29.7964,29.8136,29.7878,29.7964,68400.0
2013-12-04 13:00:00,34.67,34.7,34.67,34.69,55100.0,29.7964,29.8222,29.7964,29.8136,55100.0
2013-12-04 13:05:00,34.69,34.71,34.65,34.67,135700.0,29.8136,29.8308,29.7792,29.7964,135700.0
2013-12-04 13:10:00,34.67,34.67,34.64,34.64,58800.0,29.7964,29.7964,29.7706,29.7706,58800.0
2013-12-04 13:15:00,34.63,34.64,34.61,34.63,41000.0,29.762,29.7706,29.7448,29.762,41000.0
2013-12-04 13:20:00,34.63,34.63,34.56,34.58,117200.0,29.762,29.762,29.7018,29.719,117200.0
2013-12-04 13:25:00,34.57,34.57,34.54,34.54,128500.0,29.7104,29.7104,29.6847,29.6847,128500.0
2013-12-04 13:30:00,34.55,34.55,34.46,34.5,279300.0,29.6932,29.6932,29.6159,29.6503,279300.0
2013-12-04 13:35:00,34.5,34.53,34.5,34.53,165400.0,29.6503,29.6761,29.6503,29.6761,165400.0
2013-12-04 13:40:00,34.53,34.54,34.51,34.51,111900.0,29.6761,29.6847,29.6589,29.6589,111900.0
2013-12-04 13:45:00,34.52,34.55,34.51,34.53,43900.0,29.6675,29.6932,29.6589,29.6761,43900.0
2013-12-04 13:50:00,34.53,34.54,34.51,34.52,65800.0,29.6761,29.6847,29.6589,29.6675,65800.0
2013-12-04 13:55:00,34.52,34.53,34.5,34.52,146800.0,29.6675,29.6761,29.6503,29.6675,146800.0
2013-12-04 14:00:00,34.52,34.57,34.51,34.56,70300.0,29.6675,29.7104,29.6589,29.7018,70300.0
2013-12-04 14:05:00,34.57,34.57,34.54,34.55,63500.0,29.7104,29.7104,29.6847,29.6932,63500.0
2013-12-04 14:10:00,34.55,34.6,34.54,34.58,64500.0,29.6932,29.7362,29.6847,29.719,64500.0
2013-12-04 14:15:00,34.57,34.59,34.57,34.59,44000.0,29.7104,29.7276,29.7104,29.7276,44000.0
2013-12-04 14:20:00,34.59,34.59,34.57,34.59,43900.0,29.7276,29.7276,29.7104,29.7276,43900.0
2013-12-04 14:25:00,34.59,34.61,34.58,34.59,60000.0,29.7276,29.7448,29.719,29.7276,60000.0
2013-12-04 14:30:00,34.59,34.62,34.59,34.61,55800.0,29.7276,29.7534,29.7276,29.7448,55800.0
2013-12-04 14:35:00,34.6,34.62,34.59,34.6,46300.0,29.7362,29.7534,29.7276,29.7362,46300.0
2013-12-04 14:40:00,34.6,34.63,34.6,34.63,110900.0,29.7362,29.762,29.7362,29.762,110900.0
2013-12-04 14:45:00,34.63,34.64,34.62,34.64,57100.0,29.762,29.7706,29.7534,29.7706,57100.0
2013-12-04 14:50:00,34.64,34.65,34.63,34.63,46000.0,29.7706,29.7792,29.762,29.762,46000.0
2013-12-04 14:55:00,34.64,34.64,34.61,34.64,142700.0,29.7706,29.7706,29.7448,29.7706,142700.0
2013-12-04 15:00:00,34.63,34.65,34.6,34.6,83500.0,29.762,29.7792,29.7362,29.7362,83500.0
2013-12-04 15:05:00,34.61,34.62,34.59,34.59,163400.0,29.7448,29.7534,29.7276,29.7276,163400.0
2013-12-04 15:10:00,34.6,34.63,34.59,34.62,40000.0,29.7362,29.762,29.7276,29.7534,40000.0
2013-12-04 15:15:00,34.61,34.69,34.61,34.69,43300.0,29.7448,29.8136,29.7448,29.8136,43300.0
2013-12-04 15:20:00,34.69,34.69,34.66,34.66,65600.0,29.8136,29.8136,29.7878,29.7878,65600.0
2013-12-04 15:25:00,34.66,34.7,34.66,34.7,59600.0,29.7878,29.8222,29.7878,29.8222,59600.0
2013-12-04 15:30:00,34.69,34.72,34.67,34.72,95200.0,29.8136,29.8394,29.7964,29.8394,95200.0
2013-12-04 15:35:00,34.71,34.75,34.71,34.72,107100.0,29.8308,29.8651,29.8308,29.8394,107100.0
2013-12-04 15:40:00,34.73,34.77,34.72,34.76,123300.0,29.8479,29.8823,29.8394,29.8737,123300.0
2013-12-04 15:45:00,34.76,34.77,34.72,34.73,110300.0,29.8737,29.8823,29.8394,29.8479,110300.0
2013-12-04 15:50:00,34.73,34.73,34.71,34.72,140300.0,29.8479,29.8479,29.8308,29.8394,140300.0
2013-12-04 15:55:00,34.73,34.73,34.7,34.7,383500.0,29.8479,29.8479,29.8222,29.8222,383500.0
2013-12-05 09:30:00,34.78,34.78,34.67,34.71,95400.0,29.8909,29.8909,29.7964,29.8308,95400.0
2013-12-05 09:35:00,34.72,34.75,34.7,34.74,103000.0,29.8394,29.8651,29.8222,29.8565,103000.0
2013-12-05 09:40:00,34.75,34.75,34.69,34.69,40900.0,29.8651,29.8651,29.8136,29.8136,40900.0
2013-12-05 09:45:00,34.7,34.7,34.66,34.69,35800.0,29.8222,29.8222,29.7878,29.8136,35800.0
2013-12-05 09:50:00,34.69,34.7,34.65,34.7,39800.0,29.8136,29.8222,29.7792,29.8222,39800.0
2013-12-05 09:55:00,34.7,34.71,34.69,34.69,14700.0,29.8222,29.8308,29.8136,29.8136,14700.0
2013-12-05 10:00:00,34.69,34.73,34.68,34.71,60800.0,29.8136,29.8479,29.805,29.8308,60800.0
2013-12-05 10:05:00,34.71,34.72,34.69,34.7,26900.0,29.8308,29.8394,29.8136,29.8222,26900.0
2013-12-05 10:10:00,34.7,34.72,34.68,34.71,46900.0,29.8222,29.8394,29.805,29.8308,46900.0
2013-12-05 10:15:00,34.71,34.74,34.69,34.73,36600.0,29.8308,29.8565,29.8136,29.8479,36600.0
2013-12-05 10:20:00,34.72,34.72,34.62,34.62,126800.0,29.8394,29.8394,29.7534,29.7534,126800.0
2013-12-05 10:25:00,34.62,34.65,34.6,34.63,48900.0,29.7534,29.7792,29.7362,29.762,48900.0
2013-12-05 10:30:00,34.63,34.64,34.6,34.62,46900.0,29.762,29.7706,29.7362,29.7534,46900.0
2013-12-05 10:35:00,34.61,34.68,34.61,34.68,45100.0,29.7448,29.805,29.7448,29.805,45100.0
2013-12-05 10:40:00,34.68,34.69,34.66,34.66,85700.0,29.805,29.8136,29.7878,29.7878,85700.0
2013-12-05 10:45:00,34.65,34.66,34.63,34.65,29400.0,29.7792,29.7878,29.762,29.7792,29400.0
2013-12-05 10:50:00,34.64,34.66,34.64,34.65,24500.0,29.7706,29.7878,29.7706,29.7792,24500.0
2013-12-05 10:55:00,34.66,34.66,34.63,34.65,33200.0,29.7878,29.7878,29.762,29.7792,33200.0
2013-12-05 11:00:00,34.65,34.66,34.61,34.66,42000.0,29.7792,29.7878,29.7448,29.7878,42000.0
2013-12-05 11:05:00,34.66,34.66,34.62,34.62,28400.0,29.7878,29.7878,29.7534,29.7534,28400.0
2013-12-05 11:10:00,34.61,34.63,34.6,34.62,31700.0,29.7448,29.762,29.7362,29.7534,31700.0
2013-12-05 11:15:00,34.62,34.63,34.61,34.62,30800.0,29.7534,29.762,29.7448,29.7534,30800.0
2013-12-05 11:20:00,34.63,34.64,34.63,34.64,32600.0,29.762,29.7706,29.762,29.7706,32600.0
2013-12-05 11:25:00,34.63,34.65,34.61,34.61,19300.0,29.762,29.7792,29.7448,29.7448,19300.0
2013-12-05 11:30:00,34.62,34.62,34.58,34.6,37100.0,29.7534,29.7534,29.719,29.7362,37100.0
2013-12-05 11:35:00,34.6,34.6,34.57,34.58,46300.0,29.7362,29.7362,29.7104,29.719,46300.0
2013-12-05 11:40:00,34.58,34.59,34.56,34.58,40800.0,29.719,29.7276,29.7018,29.719,40800.0
2013-12-05 11:45:00,34.58,34.59,34.57,34.58,27100.0,29.719,29.7276,29.7104,29.719,27100.0
2013-12-05 11:50:00,34.58,34.62,34.58,34.61,40600.0,29.719,29.7534,29.719,29.7448,40600.0
2013-12-05 11:55:00,34.61,34.61,34.6,34.61,9600.0,29.7448,29.7448,29.7362,29.7448,9600.0
2013-12-05 12:00:00,34.61,34.66,34.61,34.65,36900.0,29.7448,29.7878,29.7448,29.7792,36900.0
2013-12-05 12:05:00,34.64,34.66,34.63,34.64,20500.0,29.7706,29.7878,29.762,29.7706,20500.0
2013-12-05 12:10:00,34.64,34.67,34.64,34.67,25600.0,29.7706,29.7964,29.7706,29.7964,25600.0
2013-12-05 12:15:00,34.67,34.69,34.66,34.66,121700.0,29.7964,29.8136,29.7878,29.7878,121700.0
2013-12-05 12:20:00,34.66,34.67,34.65,34.65,34100.0,29.7878,29.7964,29.7792,29.7792,34100.0
2013-12-05 12:25:00,34.65,34.67,34.65,34.65,19100.0,29.7792,29.7964,29.7792,29.7792,19100.0
2013-12-05 12:30:00,34.66,34.66,34.64,34.65,16100.0,29.7878,29.7878,29.7706,29.7792,16100.0
2013-12-05 12:35:00,34.65,34.66,34.64,34.66,18900.0,29.7792,29.7878,29.7706,29.7878,18900.0
2013-12-05 12:40:00,34.66,34.68,34.65,34.66,25000.0,29.7878,29.805,29.7792,29.7878,25000.0
2013-12-05 12:45:00,34.67,34.7,34.67,34.67,20100.0,29.7964,29.8222,29.7964,29.7964,20100.0
2013-12-05 12:50:00,34.68,34.68,34.67,34.68,8200.0,29.805,29.805,29.7964,29.805,8200.0
2013-12-05 12:55:00,34.68,34.69,34.67,34.68,20100.0,29.805,29.8136,29.7964,29.805,20100.0
2013-12-05 13:00:00,34.67,34.68,34.67,34.67,4900.0,29.7964,29.805,29.7964,29.7964,4900.0
2013-12-05 13:05:00,34.67,34.68,34.67,34.67,4900.0,29.7964,29.805,29.7964,29.7964,4900.0
2013-12-05 13:10:00,34.66,34.69,34.66,34.67,17400.0,29.7878,29.8136,29.7878,29.7964,17400.0
2013-12-05 13:15:00,34.67,34.67,34.64,34.65,20500.0,29.7964,29.7964,29.7706,29.7792,20500.0
2013-12-05 13:20:00,34.65,34.66,34.63,34.65,22700.0,29.7792,29.7878,29.762,29.7792,22700.0
2013-12-05 13:25:00,34.65,34.65,34.63,34.65,23600.0,29.7792,29.7792,29.762,29.7792,23600.0
2013-12-05 13:30:00,34.64,34.66,34.64,34.65,27300.0,29.7706,29.7878,29.7706,29.7792,27300.0
2013-12-05 13:35:00,34.65,34.66,34.65,34.66,9500.0,29.7792,29.7878,29.7792,29.7878,9500.0
2013-12-05 13:40:00,34.66,34.67,34.64,34.64,42300.0,29.7878,29.7964,29.7706,29.7706,42300.0
2013-12-05 13:45:00,34.65,34.65,34.62,34.63,20500.0,29.7792,29.7792,29.7534,29.762,20500.0
2013-12-05 13:50:00,34.63,34.63,34.6,34.63,17100.0,29.762,29.762,29.7362,29.762,17100.0
2013-12-05 13:55:00,34.63,34.64,34.63,34.64,16400.0,29.762,29.7706,29.762,29.7706,16400.0
2013-12-05 14:00:00,34.63,34.66,34.62,34.65,27500.0,29.762,29.7878,29.7534,29.7792,27500.0
2013-12-05 14:05:00,34.65,34.66,34.64,34.64,28200.0,29.7792,29.7878,29.7706,29.7706,28200.0
2013-12-05 14:10:00,34.64,34.64,34.59,34.59,47800.0,29.7706,29.7706,29.7276,29.7276,47800.0
2013-12-05 14:15:00,34.59,34.61,34.57,34.61,57300.0,29.7276,29.7448,29.7104,29.7448,57300.0
2013-12-05 14:20:00,34.6,34.61,34.59,34.59,89700.0,29.7362,29.7448,29.7276,29.7276,89700.0
2013-12-05 14:25:00,34.59,34.6,34.57,34.6,244700.0,29.7276,29.7362,29.7104,29.7362,244700.0
2013-12-05 14:30:00,34.6,34.61,34.59,34.59,36800.0,29.7362,29.7448,29.7276,29.7276,36800.0
2013-12-05 14:35:00,34.59,34.62,34.59,34.62,21700.0,29.7276,29.7534,29.7276,29.7534,21700.0
2013-12-05 14:40:00,34.62,34.63,34.6,34.61,62500.0,29.7534,29.762,29.7362,29.7448,62500.0
2013-12-05 14:45:00,34.61,34.61,34.59,34.59,12500.0,29.7448,29.7448,29.7276,29.7276,12500.0
2013-12-05 14:50:00,34.59,34.59,34.55,34.55,61600.0,29.7276,29.7276,29.6932,29.6932,61600.0
2013-12-05 14:55:00,34.55,34.56,34.54,34.55,19300.0,29.6932,29.7018,29.6847,29.6932,19300.0
2013-12-05 15:00:00,34.54,34.57,34.54,34.56,28700.0,29.6847,29.7104,29.6847,29.7018,28700.0
2013-12-05 15:05:00,34.56,34.58,34.56,34.57,22500.0,29.7018,29.719,29.7018,29.7104,22500.0
2013-12-05 15:10:00,34.58,34.59,34.55,34.58,74000.0,29.719,29.7276,29.6932,29.719,74000.0
2013-12-05 15:15:00,34.58,34.59,34.57,34.58,50500.0,29.719,29.7276,29.7104,29.719,50500.0
2013-12-05 15:20:00,34.57,34.58,34.55,34.57,48800.0,29.7104,29.719,29.6932,29.7104,48800.0
2013-12-05 15:25:00,34.57,34.61,34.57,34.59,63100.0,29.7104,29.7448,29.7104,29.7276,63100.0
2013-12-05 15:30:00,34.58,34.63,34.58,34.63,96000.0,29.719,29.762,29.719,29.762,96000.0
2013-12-05 15:35:00,34.62,34.66,34.62,34.64,36600.0,29.7534,29.7878,29.7534,29.7706,36600.0
2013-12-05 15:40:00,34.64,34.65,34.61,34.61,366400.0,29.7706,29.7792,29.7448,29.7448,366400.0
2013-12-05 15:45:00,34.6,34.61,34.57,34.58,83100.0,29.7362,29.7448,29.7104,29.719,83100.0
2013-12-05 15:50:00,34.58,34.61,34.56,34.61,118500.0,29.719,29.7448,29.7018,29.7448,118500.0
2013-12-05 15:55:00,34.6,34.6,34.57,34.59,362500.0,29.7362,29.7362,29.7104,29.7276,362500.0
2013-12-06 09:30:00,34.82,34.86,34.8,34.82,276700.0,29.9253,29.9597,29.9081,29.9253,276700.0
2013-12-06 09:35:00,34.82,34.82,34.77,34.78,165900.0,29.9253,29.9253,29.8823,29.8909,165900.0
2013-12-06 09:40:00,34.78,34.81,34.77,34.8,236500.0,29.8909,29.9167,29.8823,29.9081,236500.0
2013-12-06 09:45:00,34.79,34.8,34.77,34.78,145400.0,29.8995,29.9081,29.8823,29.8909,145400.0
2013-12-06 09:50:00,34.78,34.83,34.78,34.83,102100.0,29.8909,29.9339,29.8909,29.9339,102100.0
2013-12-06 09:55:00,34.82,34.85,34.81,34.82,185900.0,29.9253,29.9511,29.9167,29.9253,185900.0
2013-12-06 10:00:00,34.82,34.84,34.81,34.83,57900.0,29.9253,29.9425,29.9167,29.9339,57900.0
2013-12-06 10:05:00,34.83,34.84,34.81,34.83,80900.0,29.9339,29.9425,29.9167,29.9339,80900.0
2013-12-06 10:10:00,34.83,34.83,34.8,34.8,44800.0,29.9339,29.9339,29.9081,29.9081,44800.0
2013-12-06 10:15:00,34.8,34.83,34.79,34.81,62800.0,29.9081,29.9339,29.8995,29.9167,62800.0
2013-12-06 10:20:00,34.81,34.82,34.8,34.81,92600.0,29.9167,29.9253,29.9081,29.9167,92600.0
2013-12-06 10:25:00,34.8,34.81,34.79,34.8,52600.0,29.9081,29.9167,29.8995,29.9081,52600.0
2013-12-06 10:30:00,34.79,34.8,34.76,34.77,146800.0,29.8995,29.9081,29.8737,29.8823,146800.0
2013-12-06 10:35:00,34.76,34.78,34.75,34.75,53500.0,29.8737,29.8909,29.8651,29.8651,53500.0
2013-12-06 10:40:00,34.74,34.76,34.72,34.72,47200.0,29.8565,29.8737,29.8394,29.8394,47200.0
2013-12-06 10:45:00,34.72,34.75,34.71,34.73,53900.0,29.8394,29.8651,29.8308,29.8479,53900.0
2013-12-06 10:50:00,34.73,34.77,34.73,34.76,28700.0,29.8479,29.8823,29.8479,29.8737,28700.0
2013-12-06 10:55:00,34.77,34.79,34.77,34.77,27400.0,29.8823,29.8995,29.8823,29.8823,27400.0
2013-12-06 11:00:00,34.77,34.8,34.76,34.8,44700.0,29.8823,29.9081,29.8737,29.9081,44700.0
2013-12-06 11:05:00,34.79,34.81,34.78,34.8,45500.0,29.8995,29.9167,29.8909,29.9081,45500.0
2013-12-06 11:10:00,34.8,34.81,34.79,34.81,29000.0,29.9081,29.9167,29.8995,29.9167,29000.0
2013-12-06 11:15:00,34.82,34.83,34.8,34.8,34200.0,29.9253,29.9339,29.9081,29.9081,34200.0
2013-12-06 11:20:00,34.8,34.81,34.8,34.81,26300.0,29.9081,29.9167,29.9081,29.9167,26300.0
2013-12-06 11:25:00,34.81,34.81,34.8,34.81,9000.0,29.9167,29.9167,29.9081,29.9167,9000.0
2013-12-06 11:30:00,34.8,34.84,34.8,34.83,45600.0,29.9081,29.9425,29.9081,29.9339,45600.0
2013-12-06 11:35:00,34.83,34.84,34.82,34.82,19300.0,29.9339,29.9425,29.9253,29.9253,19300.0
2013-12-06 11:40:00,34.83,34.84,34.83,34.84,43300.0,29.9339,29.9425,29.9339,29.9425,43300.0
2013-12-06 11:45:00,34.84,34.85,34.83,34.85,26500.0,29.9425,29.9511,29.9339,29.9511,26500.0
2013-12-06 11:50:00,34.85,34.86,34.83,34.84,35800.0,29.9511,29.9597,29.9339,29.9425,35800.0
2013-12-06 11:55:00,34.83,34.85,34.83,34.85,17100.0,29.9339,29.9511,29.9339,29.9511,17100.0
2013-12-06 12:00:00,34.85,34.85,34.84,34.85,10600.0,29.9511,29.9511,29.9425,29.9511,10600.0
2013-12-06 12:05:00,34.85,34.86,34.84,34.85,8900.0,29.9511,29.9597,29.9425,29.9511,8900.0
2013-12-06 12:10:00,34.85,34.85,34.84,34.84,5100.0,29.9511,29.9511,29.9425,29.9425,5100.0
2013-12-06 12:15:00,34.84,34.86,34.84,34.86,14700.0,29.9425,29.9597,29.9425,29.9597,14700.0
2013-12-06 12:20:00,34.86,34.86,34.85,34.86,2900.0,29.9597,29.9597,29.9511,29.9597,2900.0
2013-12-06 12:25:00,34.86,34.86,34.84,34.85,7100.0,29.9597,29.9597,29.9425,29.9511,7100.0
2013-12-06 12:30:00,34.84,34.86,34.84,34.85,12300.0,29.9425,29.9597,29.9425,29.9511,12300.0
2013-12-06 12:35:00,34.85,34.87,34.85,34.87,21500.0,29.9511,29.9683,29.9511,29.9683,21500.0
2013-12-06 12:40:00,34.87,34.89,34.87,34.87,75800.0,29.9683,29.9855,29.9683,29.9683,75800.0
2013-12-06 12:45:00,34.87,34.88,34.86,34.87,23400.0,29.9683,29.9769,29.9597,29.9683,23400.0
2013-12-06 12:50:00,34.87,34.88,34.86,34.87,13800.0,29.9683,29.9769,29.9597,29.9683,13800.0
2013-12-06 12:55:00,34.87,34.89,34.87,34.88,18500.0,29.9683,29.9855,29.9683,29.9769,18500.0
2013-12-06 13:00:00,34.88,34.89,34.88,34.89,25700.0,29.9769,29.9855,29.9769,29.9855,25700.0
2013-12-06 13:05:00,34.89,34.89,34.86,34.86,26700.0,29.9855,29.9855,29.9597,29.9597,26700.0
2013-12-06 13:10:00,34.86,34.87,34.86,34.86,12700.0,29.9597,29.9683,29.9597,29.9597,12700.0
2013-12-06 13:15:00,34.86,34.87,34.86,34.87,2800.0,29.9597,29.9683,29.9597,29.9683,2800.0
2013-12-06 13:20:00,34.87,34.87,34.85,34.85,66500.0,29.9683,29.9683,29.9511,29.9511,66500.0
2013-12-06 13:25:00,34.86,34.86,34.84,34.85,14300.0,29.9597,29.9597,29.9425,29.9511,14300.0
2013-12-06 13:30:00,34.85,34.85,34.84,34.84,17800.0,29.9511,29.9511,29.9425,29.9425,17800.0
2013-12-06 13:35:00,34.85,34.87,34.85,34.87,26700.0,29.9511,29.9683,29.9511,29.9683,26700.0
2013-12-06 13:40:00,34.87,34.89,34.86,34.87,14300.0,29.9683,29.9855,29.9597,29.9683,14300.0
2013-12-06 13:45:00,34.88,34.9,34.88,34.89,21300.0,29.9769,29.994,29.9769,29.9855,21300.0
2013-12-06 13:50:00,34.89,34.9,34.88,34.88,14700.0,29.9855,29.994,29.9769,29.9769,14700.0
2013-12-06 13:55:00,34.89,34.89,34.87,34.88,11200.0,29.9855,29.9855,29.9683,29.9769,11200.0
2013-12-06 14:00:00,34.87,34.88,34.87,34.88,4700.0,29.9683,29.9769,29.9683,29.9769,4700.0
2013-12-06 14:05:00,34.88,34.9,34.88,34.9,31800.0,29.9769,29.994,29.9769,29.994,31800.0
2013-12-06 14:10:00,34.9,34.9,34.88,34.89,26000.0,29.994,29.994,29.9769,29.9855,26000.0
2013-12-06 14:15:00,34.89,34.9,34.87,34.87,25200.0,29.9855,29.994,29.9683,29.9683,25200.0
2013-12-06 14:20:00,34.88,34.88,34.87,34.88,8000.0,29.9769,29.9769,29.9683,29.9769,8000.0
2013-12-06 14:25:00,34.87,34.88,34.87,34.88,3900.0,29.9683,29.9769,29.9683,29.9769,3900.0
2013-12-06 14:30:00,34.87,34.88,34.86,34.87,13700.0,29.9683,29.9769,29.9597,29.9683,13700.0
2013-12-06 14:35:00,34.87,34.87,34.86,34.87,28400.0,29.9683,29.9683,29.9597,29.9683,28400.0
2013-12-06 14:40:00,34.86,34.88,34.86,34.88,109900.0,29.9597,29.9769,29.9597,29.9769,109900.0
2013-12-06 14:45:00,34.87,34.88,34.86,34.87,98500.0,29.9683,29.9769,29.9597,29.9683,98500.0
2013-12-06 14:50:00,34.86,34.87,34.85,34.85,98200.0,29.9597,29.9683,29.9511,29.9511,98200.0
2013-12-06 14:55:00,34.85,34.86,34.84,34.85,25600.0,29.9511,29.9597,29.9425,29.9511,25600.0
2013-12-06 15:00:00,34.85,34.86,34.84,34.85,29800.0,29.9511,29.9597,29.9425,29.9511,29800.0
2013-12-06 15:05:00,34.85,34.86,34.84,34.85,38900.0,29.9511,29.9597,29.9425,29.9511,38900.0
2013-12-06 15:10:00,34.85,34.85,34.84,34.85,20200.0,29.9511,29.9511,29.9425,29.9511,20200.0
2013-12-06 15:15:00,34.84,34.85,34.84,34.84,15500.0,29.9425,29.9511,29.9425,29.9425,15500.0
2013-12-06 15:20:00,34.84,34.85,34.83,34.84,28300.0,29.9425,29.9511,29.9339,29.9425,28300.0
2013-12-06 15:25:00,34.84,34.84,34.82,34.82,39500.0,29.9425,29.9425,29.9253,29.9253,39500.0
2013-12-06 15:30:00,34.82,34.84,34.82,34.84,129800.0,29.9253,29.9425,29.9253,29.9425,129800.0
2013-12-06 15:35:00,34.84,34.84,34.79,34.8,107900.0,29.9425,29.9425,29.8995,29.9081,107900.0
2013-12-06 15:40:00,34.8,34.83,34.79,34.81,67800.0,29.9081,29.9339,29.8995,29.9167,67800.0
2013-12-06 15:45:00,34.81,34.83,34.8,34.8,72200.0,29.9167,29.9339,29.9081,29.9081,72200.0
2013-12-06 15:50:00,34.8,34.85,34.8,34.85,176700.0,29.9081,29.9511,29.9081,29.9511,176700.0
2013-12-06 15:55:00,34.84,34.86,34.84,34.84,351500.0,29.9425,29.9597,29.9425,29.9425,351500.0
2013-12-09 09:30:00,34.92,34.92,34.86,34.89,84000.0,30.0112,30.0112,29.9597,29.9855,84000.0
2013-12-09 09:35:00,34.89,34.89,34.87,34.89,19500.0,29.9855,29.9855,29.9683,29.9855,19500.0
2013-12-09 09:40:00,34.88,34.92,34.87,34.91,25200.0,29.9769,30.0112,29.9683,30.0026,25200.0
2013-12-09 09:45:00,34.92,34.96,34.92,34.94,48400.0,30.0112,30.0456,30.0112,30.0284,48400.0
2013-12-09 09:50:00,34.95,34.95,34.93,34.93,47600.0,30.037,30.037,30.0198,30.0198,47600.0
2013-12-09 09:55:00,34.94,34.97,34.94,34.96,51200.0,30.0284,30.0542,30.0284,30.0456,51200.0
2013-12-09 10:00:00,34.96,34.98,34.96,34.97,35800.0,30.0456,30.0628,30.0456,30.0542,35800.0
2013-12-09 10:05:00,34.97,34.98,34.95,34.97,56400.0,30.0542,30.0628,30.037,30.0542,56400.0
2013-12-09 10:10:00,34.97,34.99,34.96,34.98,44900.0,30.0542,30.0714,30.0456,30.0628,44900.0
2013-12-09 10:15:00,34.98,34.98,34.96,34.97,17500.0,30.0628,30.0628,30.0456,30.0542,17500.0
2013-12-09 10:20:00,34.96,34.97,34.95,34.97,28500.0,30.0456,30.0542,30.037,30.0542,28500.0
2013-12-09 10:25:00,34.97,34.97,34.94,34.95,36900.0,30.0542,30.0542,30.0284,30.037,36900.0
2013-12-09 10:30:00,34.94,34.95,34.92,34.94,21100.0,30.0284,30.037,30.0112,30.0284,21100.0
2013-12-09 10:35:00,34.95,34.98,34.94,34.98,29200.0,30.037,30.0628,30.0284,30.0628,29200.0
2013-12-09 10:40:00,34.98,34.98,34.97,34.97,29400.0,30.0628,30.0628,30.0542,30.0542,29400.0
2013-12-09 10:45:00,34.97,34.97,34.94,34.96,46100.0,30.0542,30.0542,30.0284,30.0456,46100.0
2013-12-09 10:50:00,34.96,35.0,34.96,35.0,16400.0,30.0456,30.08,30.0456,30.08,16400.0
2013-12-09 10:55:00,35.0,35.01,34.99,35.0,27300.0,30.08,30.0886,30.0714,30.08,27300.0
2013-12-09 11:00:00,35.0,35.01,34.99,35.01,30600.0,30.08,30.0886,30.0714,30.0886,30600.0
2013-12-09 11:05:00,35.01,35.02,35.01,35.02,22300.0,30.0886,30.0972,30.0886,30.0972,22300.0
2013-12-09 11:10:00,35.01,35.02,35.0,35.01,27200.0,30.0886,30.0972,30.08,30.0886,27200.0
2013-12-09 11:15:00,35.01,35.01,34.98,34.99,15400.0,30.0886,30.0886,30.0628,30.0714,15400.0
2013-12-09 11:20:00,34.99,35.01,34.99,35.0,25900.0,30.0714,30.0886,30.0714,30.08,25900.0
2013-12-09 11:25:00,35.0,35.02,35.0,35.0,13900.0,30.08,30.0972,30.08,30.08,13900.0
2013-12-09 11:30:00,35.0,35.01,34.99,34.99,55400.0,30.08,30.0886,30.0714,30.0714,55400.0
2013-12-09 11:35:00,34.98,34.98,34.96,34.98,16700.0,30.0628,30.0628,30.0456,30.0628,16700.0
2013-12-09 11:40:00,34.98,34.98,34.97,34.97,14900.0,30.0628,30.0628,30.0542,30.0542,14900.0
2013-12-09 11:45:00,34.97,34.98,34.96,34.97,15300.0,30.0542,30.0628,30.0456,30.0542,15300.0
2013-12-09 11:50:00,34.96,34.98,34.96,34.97,19800.0,30.0456,30.0628,30.0456,30.0542,19800.0
2013-12-09 11:55:00,34.96,34.97,34.96,34.96,6800.0,30.0456,30.0542,30.0456,30.0456,6800.0
2013-12-09 12:00:00,34.96,34.98,34.95,34.96,23300.0,30.0456,30.0628,30.037,30.0456,23300.0
2013-12-09 12:05:00,34.97,34.97,34.94,34.95,12400.0,30.0542,30.0542,30.0284,30.037,12400.0
2013-12-09 12:10:00,34.95,34.96,34.94,34.95,17700.0,30.037,30.0456,30.0284,30.037,17700.0
2013-12-09 12:15:00,34.95,34.98,34.95,34.98,73400.0,30.037,30.0628,30.037,30.0628,73400.0
2013-12-09 12:20:00,34.98,34.98,34.96,34.97,55900.0,30.0628,30.0628,30.0456,30.0542,55900.0
2013-12-09 12:25:00,34.97,34.97,34.95,34.96,22400.0,30.0542,30.0542,30.037,30.0456,22400.0
2013-12-09 12:30:00,34.96,34.96,34.95,34.96,6200.0,30.0456,30.0456,30.037,30.0456,6200.0
2013-12-09 12:35:00,34.97,34.97,34.96,34.97,6300.0,30.0542,30.0542,30.0456,30.0542,6300.0
2013-12-09 12:40:00,34.97,34.98,34.96,34.97,16200.0,30.0542,30.0628,30.0456,30.0542,16200.0
2013-12-09 12:45:00,34.97,34.98,34.96,34.96,10500.0,30.0542,30.0628,30.0456,30.0456,10500.0
2013-12-09 12:50:00,34.97,34.97,34.96,34.97,6500.0,30.0542,30.0542,30.0456,30.0542,6500.0
2013-12-09 12:55:00,34.97,34.99,34.96,34.98,17100.0,30.0542,30.0714,30.0456,30.0628,17100.0
2013-12-09 13:00:00,34.98,34.99,34.98,34.99,8800.0,30.0628,30.0714,30.0628,30.0714,8800.0
2013-12-09 13:05:00,34.99,34.99,34.98,34.98,7600.0,30.0714,30.0714,30.0628,30.0628,7600.0
2013-12-09 13:10:00,34.99,35.01,34.99,35.0,27600.0,30.0714,30.0886,30.0714,30.08,27600.0
2013-12-09 13:15:00,35.0,35.01,34.99,35.0,9800.0,30.08,30.0886,30.0714,30.08,9800.0
2013-12-09 13:20:00,35.01,35.02,35.0,35.01,59900.0,30.0886,30.0972,30.08,30.0886,59900.0
2013-12-09 13:25:00,35.01,35.02,35.0,35.01,38100.0,30.0886,30.0972,30.08,30.0886,38100.0
2013-12-09 13:30:00,35.01,35.02,35.0,35.01,22300.0,30.0886,30.0972,30.08,30.0886,22300.0
2013-12-09 13:35:00,35.02,35.02,35.0,35.01,29400.0,30.0972,30.0972,30.08,30.0886,29400.0
2013-12-09 13:40:00,35.02,35.02,35.01,35.02,20200.0,30.0972,30.0972,30.0886,30.0972,20200.0
2013-12-09 13:45:00,35.02,35.02,35.01,35.02,24000.0,30.0972,30.0972,30.0886,30.0972,24000.0
2013-12-09 13:50:00,35.02,35.03,35.0,35.01,61800.0,30.0972,30.1058,30.08,30.0886,61800.0
2013-12-09 13:55:00,35.01,35.01,35.0,35.01,56600.0,30.0886,30.0886,30.08,30.0886,56600.0
2013-12-09 14:00:00,35.01,35.01,35.0,35.01,35900.0,30.0886,30.0886,30.08,30.0886,35900.0
2013-12-09 14:05:00,35.01,35.02,35.0,35.01,140900.0,30.0886,30.0972,30.08,30.0886,140900.0
2013-12-09 14:10:00,35.01,35.01,34.99,35.0,63800.0,30.0886,30.0886,30.0714,30.08,63800.0
2013-12-09 14:15:00,35.0,35.0,34.97,34.97,110500.0,30.08,30.08,30.0542,30.0542,110500.0
2013-12-09 14:20:00,34.97,34.98,34.97,34.98,24900.0,30.0542,30.0628,30.0542,30.0628,24900.0
2013-12-09 14:25:00,34.97,35.0,34.97,35.0,55700.0,30.0542,30.08,30.0542,30.08,55700.0
2013-12-09 14:30:00,34.99,35.0,34.99,34.99,24900.0,30.0714,30.08,30.0714,30.0714,24900.0
2013-12-09 14:35:00,35.0,35.0,34.98,34.99,90100.0,30.08,30.08,30.0628,30.0714,90100.0
2013-12-09 14:40:00,34.99,35.01,34.98,34.99,61200.0,30.0714,30.0886,30.0628,30.0714,61200.0
2013-12-09 14:45:00,35.0,35.01,34.99,35.01,31200.0,30.08,30.0886,30.0714,30.0886,31200.0
2013-12-09 14:50:00,35.01,35.01,34.98,34.98,61300.0,30.0886,30.0886,30.0628,30.0628,61300.0
2013-12-09 14:55:00,34.98,34.98,34.97,34.98,36300.0,30.0628,30.0628,30.0542,30.0628,36300.0
2013-12-09 15:00:00,34.98,34.99,34.98,34.99,31700.0,30.0628,30.0714,30.0628,30.0714,31700.0
2013-12-09 15:05:00,34.99,34.99,34.96,34.97,85800.0,30.0714,30.0714,30.0456,30.0542,85800.0
2013-12-09 15:10:00,34.97,34.98,34.96,34.98,64700.0,30.0542,30.0628,30.0456,30.0628,64700.0
2013-12-09 15:15:00,34.98,34.99,34.97,34.98,63900.0,30.0628,30.0714,30.0542,30.0628,63900.0
2013-12-09 15:20:00,34.97,34.99,34.97,34.97,90800.0,30.0542,30.0714,30.0542,30.0542,90800.0
2013-12-09 15:25:00,34.97,34.97,34.93,34.93,91200.0,30.0542,30.0542,30.0198,30.0198,91200.0
2013-12-09 15:30:00,34.94,34.96,34.93,34.95,75200.0,30.0284,30.0456,30.0198,30.037,75200.0
2013-12-09 15:35:00,34.95,34.97,34.94,34.95,89200.0,30.037,30.0542,30.0284,30.037,89200.0
2013-12-09 15:40:00,34.95,34.97,34.94,34.97,90500.0,30.037,30.0542,30.0284,30.0542,90500.0
2013-12-09 15:45:00,34.97,34.98,34.96,34.98,129200.0,30.0542,30.0628,30.0456,30.0628,129200.0
2013-12-09 15:50:00,34.97,34.98,34.94,34.94,206500.0,30.0542,30.0628,30.0284,30.0284,206500.0
2013-12-09 15:55:00,34.94,34.97,34.93,34.96,554400.0,30.0284,30.0542,30.0198,30.0456,554400.0
2013-12-10 09:30:00,34.92,34.92,34.87,34.89,106600.0,30.0112,30.0112,29.9683,29.9855,106600.0
2013-12-10 09:35:00,34.9,34.92,34.87,34.92,49600.0,29.994,30.0112,29.9683,30.0112,49600.0
2013-12-10 09:40:00,34.93,34.93,34.89,34.9,67200.0,30.0198,30.0198,29.9855,29.994,67200.0
2013-12-10 09:45:00,34.9,34.9,34.87,34.87,389200.0,29.994,29.994,29.9683,29.9683,389200.0
2013-12-10 09:50:00,34.87,34.87,34.83,34.84,758700.0,29.9683,29.9683,29.9339,29.9425,758700.0
2013-12-10 09:55:00,34.84,34.88,34.82,34.87,116400.0,29.9425,29.9769,29.9253,29.9683,116400.0
2013-12-10 10:00:00,34.88,34.89,34.86,34.88,817200.0,29.9769,29.9855,29.9597,29.9769,817200.0
2013-12-10 10:05:00,34.88,34.91,34.87,34.9,726000.0,29.9769,30.0026,29.9683,29.994,726000.0
2013-12-10 10:10:00,34.9,34.91,34.88,34.9,362300.0,29.994,30.0026,29.9769,29.994,362300.0
2013-12-10 10:15:00,34.9,34.91,34.87,34.88,151800.0,29.994,30.0026,29.9683,29.9769,151800.0
2013-12-10 10:20:00,34.88,34.89,34.87,34.88,47400.0,29.9769,29.9855,29.9683,29.9769,47400.0
2013-12-10 10:25:00,34.88,34.89,34.87,34.89,30300.0,29.9769,29.9855,29.9683,29.9855,30300.0
2013-12-10 10:30:00,34.9,34.91,34.9,34.9,349700.0,29.994,30.0026,29.994,29.994,349700.0
2013-12-10 10:35:00,34.89,34.92,34.88,34.92,536500.0,29.9855,30.0112,29.9769,30.0112,536500.0
2013-12-10 10:40:00,34.92,34.93,34.9,34.91,57400.0,30.0112,30.0198,29.994,30.0026,57400.0
2013-12-10 10:45:00,34.91,34.92,34.91,34.92,24500.0,30.0026,30.0112,30.0026,30.0112,24500.0
2013-12-10 10:50:00,34.92,34.92,34.9,34.91,27000.0,30.0112,30.0112,29.994,30.0026,27000.0
2013-12-10 10:55:00,34.92,34.94,34.9,34.9,24300.0,30.0112,30.0284,29.994,29.994,24300.0
2013-12-10 11:00:00,34.9,34.91,34.89,34.89,32900.0,29.994,30.0026,29.9855,29.9855,32900.0
2013-12-10 11:05:00,34.89,34.89,34.86,34.88,29400.0,29.9855,29.9855,29.9597,29.9769,29400.0
2013-12-10 11:10:00,34.87,34.88,34.86,34.88,51200.0,29.9683,29.9769,29.9597,29.9769,51200.0
2013-12-10 11:15:00,34.88,34.91,34.87,34.9,22900.0,29.9769,30.0026,29.9683,29.994,22900.0
2013-12-10 11:20:00,34.9,34.91,34.9,34.91,41600.0,29.994,30.0026,29.994,30.0026,41600.0
2013-12-10 11:25:00,34.91,34.91,34.89,34.89,39500.0,30.0026,30.0026,29.9855,29.9855,39500.0
2013-12-10 11:30:00,34.89,34.9,34.86,34.87,85500.0,29.9855,29.994,29.9597,29.9683,85500.0
2013-12-10 11:35:00,34.87,34.89,34.86,34.89,39300.0,29.9683,29.9855,29.9597,29.9855,39300.0
2013-12-10 11:40:00,34.88,34.89,34.87,34.89,32700.0,29.9769,29.9855,29.9683,29.9855,32700.0
2013-12-10 11:45:00,34.89,34.89,34.87,34.87,32900.0,29.9855,29.9855,29.9683,29.9683,32900.0
2013-12-10 11:50:00,34.88,34.88,34.85,34.86,48500.0,29.9769,29.9769,29.9511,29.9597,48500.0
2013-12-10 11:55:00,34.86,34.86,34.84,34.86,43500.0,29.9597,29.9597,29.9425,29.9597,43500.0
2013-12-10 12:00:00,34.85,34.85,34.83,34.84,46000.0,29.9511,29.9511,29.9339,29.9425,46000.0
2013-12-10 12:05:00,34.84,34.85,34.82,34.84,50700.0,29.9425,29.9511,29.9253,29.9425,50700.0
2013-12-10 12:10:00,34.83,34.86,34.83,34.86,28700.0,29.9339,29.9597,29.9339,29.9597,28700.0
2013-12-10 12:15:00,34.85,34.87,34.85,34.87,47600.0,29.9511,29.9683,29.9511,29.9683,47600.0
2013-12-10 12:20:00,34.87,34.9,34.87,34.88,49300.0,29.9683,29.994,29.9683,29.9769,49300.0
2013-12-10 12:25:00,34.89,34.9,34.88,34.89,47200.0,29.9855,29.994,29.9769,29.9855,47200.0
2013-12-10 12:30:00,34.89,34.89,34.87,34.88,33300.0,29.9855,29.9855,29.9683,29.9769,33300.0
2013-12-10 12:35:00,34.89,34.9,34.88,34.9,35800.0,29.9855,29.994,29.9769,29.994,35800.0
2013-12-10 12:40:00,34.9,34.9,34.88,34.9,29300.0,29.994,29.994,29.9769,29.994,29300.0
2013-12-10 12:45:00,34.9,34.91,34.89,34.91,37800.0,29.994,30.0026,29.9855,30.0026,37800.0
2013-12-10 12:50:00,34.91,34.93,34.91,34.93,32200.0,30.0026,30.0198,30.0026,30.0198,32200.0
2013-12-10 12:55:00,34.93,34.94,34.92,34.93,30800.0,30.0198,30.0284,30.0112,30.0198,30800.0
2013-12-10 13:00:00,34.93,34.94,34.93,34.93,3300.0,30.0198,30.0284,30.0198,30.0198,3300.0
2013-12-10 13:05:00,34.94,34.94,34.92,34.92,78400.0,30.0284,30.0284,30.0112,30.0112,78400.0
2013-12-10 13:10:00,34.93,34.93,34.92,34.93,40000.0,30.0198,30.0198,30.0112,30.0198,40000.0
2013-12-10 13:15:00,34.93,34.93,34.91,34.92,18000.0,30.0198,30.0198,30.0026,30.0112,18000.0
2013-12-10 13:20:00,34.91,34.92,34.91,34.91,7500.0,30.0026,30.0112,30.0026,30.0026,7500.0
2013-12-10 13:25:00,34.91,34.92,34.87,34.89,94900.0,30.0026,30.0112,29.9683,29.9855,94900.0
2013-12-10 13:30:00,34.88,34.89,34.88,34.88,12000.0,29.9769,29.9855,29.9769,29.9769,12000.0
2013-12-10 13:35:00,34.89,34.9,34.88,34.9,41600.0,29.9855,29.994,29.9769,29.994,41600.0
2013-12-10 13:40:00,34.9,34.9,34.89,34.9,25700.0,29.994,29.994,29.9855,29.994,25700.0
2013-12-10 13:45:00,34.89,34.9,34.88,34.89,46100.0,29.9855,29.994,29.9769,29.9855,46100.0
2013-12-10 13:50:00,34.89,34.9,34.87,34.88,53900.0,29.9855,29.994,29.9683,29.9769,53900.0
2013-12-10 13:55:00,34.87,34.88,34.85,34.87,80200.0,29.9683,29.9769,29.9511,29.9683,80200.0
2013-12-10 14:00:00,34.87,34.87,34.86,34.87,10900.0,29.9683,29.9683,29.9597,29.9683,10900.0
2013-12-10 14:05:00,34.86,34.88,34.86,34.88,25800.0,29.9597,29.9769,29.9597,29.9769,25800.0
2013-12-10 14:10:00,34.88,34.88,34.87,34.87,49700.0,29.9769,29.9769,29.9683,29.9683,49700.0
2013-12-10 14:15:00,34.87,34.88,34.87,34.87,4600.0,29.9683,29.9769,29.9683,29.9683,4600.0
2013-12-10 14:20:00,34.88,34.88,34.87,34.87,37200.0,29.9769,29.9769,29.9683,29.9683,37200.0
2013-12-10 14:25:00,34.88,34.89,34.87,34.89,55100.0,29.9769,29.9855,29.9683,29.9855,55100.0
2013-12-10 14:30:00,34.88,34.89,34.87,34.88,32500.0,29.9769,29.9855,29.9683,29.9769,32500.0
2013-12-10 14:35:00,34.87,34.9,34.87,34.9,9000.0,29.9683,29.994,29.9683,29.994,9000.0
2013-12-10 14:40:00,34.9,34.9,34.88,34.89,50200.0,29.994,29.994,29.9769,29.9855,50200.0
2013-12-10 14:45:00,34.88,34.89,34.86,34.87,20700.0,29.9769,29.9855,29.9597,29.9683,20700.0
2013-12-10 14:50:00,34.87,34.88,34.85,34.86,40000.0,29.9683,29.9769,29.9511,29.9597,40000.0
2013-12-10 14:55:00,34.87,34.89,34.87,34.88,30000.0,29.9683,29.9855,29.9683,29.9769,30000.0
2013-12-10 15:00:00,34.88,34.91,34.88,34.9,51100.0,29.9769,30.0026,29.9769,29.994,51100.0
2013-12-10 15:05:00,34.9,34.91,34.89,34.89,21000.0,29.994,30.0026,29.9855,29.9855,21000.0
2013-12-10 15:10:00,34.9,34.91,34.89,34.9,31100.0,29.994,30.0026,29.9855,29.994,31100.0
2013-12-10 15:15:00,34.9,34.91,34.88,34.89,69200.0,29.994,30.0026,29.9769,29.9855,69200.0
2013-12-10 15:20:00,34.89,34.92,34.88,34.91,65700.0,29.9855,30.0112,29.9769,30.0026,65700.0
2013-12-10 15:25:00,34.91,34.92,34.9,34.91,83200.0,30.0026,30.0112,29.994,30.0026,83200.0
2013-12-10 15:30:00,34.91,34.92,34.9,34.91,82200.0,30.0026,30.0112,29.994,30.0026,82200.0
2013-12-10 15:35:00,34.91,34.91,34.88,34.89,109200.0,30.0026,30.0026,29.9769,29.9855,109200.0
2013-12-10 15:40:00,34.89,34.9,34.88,34.88,66700.0,29.9855,29.994,29.9769,29.9769,66700.0
2013-12-10 15:45:00,34.88,34.88,34.87,34.88,55300.0,29.9769,29.9769,29.9683,29.9769,55300.0
2013-12-10 15:50:00,34.88,34.88,34.86,34.86,70200.0,29.9769,29.9769,29.9597,29.9597,70200.0
2013-12-10 15:55:00,34.86,34.88,34.84,34.85,404200.0,29.9597,29.9769,29.9425,29.9511,404200.0
2013-12-11 09:30:00,34.91,34.94,34.88,34.92,150900.0,30.0026,30.0284,29.9769,30.0112,150900.0
2013-12-11 09:35:00,34.93,34.98,34.93,34.95,131200.0,30.0198,30.0628,30.0198,30.037,131200.0
2013-12-11 09:40:00,34.95,34.96,34.93,34.95,115200.0,30.037,30.0456,30.0198,30.037,115200.0
2013-12-11 09:45:00,34.95,34.95,34.86,34.86,119500.0,30.037,30.037,29.9597,29.9597,119500.0
2013-12-11 09:50:00,34.85,34.87,34.83,34.87,72900.0,29.9511,29.9683,29.9339,29.9683,72900.0
2013-12-11 09:55:00,34.86,34.87,34.84,34.86,54900.0,29.9597,29.9683,29.9425,29.9597,54900.0
2013-12-11 10:00:00,34.86,34.86,34.81,34.81,54600.0,29.9597,29.9597,29.9167,29.9167,54600.0
2013-12-11 10:05:00,34.82,34.82,34.75,34.78,79600.0,29.9253,29.9253,29.8651,29.8909,79600.0
2013-12-11 10:10:00,34.79,34.81,34.79,34.81,80800.0,29.8995,29.9167,29.8995,29.9167,80800.0
2013-12-11 10:15:00,34.8,34.8,34.76,34.77,51100.0,29.9081,29.9081,29.8737,29.8823,51100.0
2013-12-11 10:20:00,34.76,34.81,34.76,34.79,71400.0,29.8737,29.9167,29.8737,29.8995,71400.0
2013-12-11 10:25:00,34.79,34.79,34.75,34.76,84300.0,29.8995,29.8995,29.8651,29.8737,84300.0
2013-12-11 10:30:00,34.76,34.79,34.76,34.78,50700.0,29.8737,29.8995,29.8737,29.8909,50700.0
2013-12-11 10:35:00,34.79,34.8,34.78,34.8,18300.0,29.8995,29.9081,29.8909,29.9081,18300.0
2013-12-11 10:40:00,34.8,34.82,34.8,34.8,70500.0,29.9081,29.9253,29.9081,29.9081,70500.0
2013-12-11 10:45:00,34.8,34.8,34.76,34.76,65800.0,29.9081,29.9081,29.8737,29.8737,65800.0
2013-12-11 10:50:00,34.77,34.78,34.75,34.77,234200.0,29.8823,29.8909,29.8651,29.8823,234200.0
2013-12-11 10:55:00,34.77,34.79,34.77,34.79,35200.0,29.8823,29.8995,29.8823,29.8995,35200.0
2013-12-11 11:00:00,34.78,34.79,34.78,34.78,29600.0,29.8909,29.8995,29.8909,29.8909,29600.0
2013-12-11 11:05:00,34.79,34.79,34.77,34.77,26200.0,29.8995,29.8995,29.8823,29.8823,26200.0
2013-12-11 11:10:00,34.78,34.79,34.77,34.78,17300.0,29.8909,29.8995,29.8823,29.8909,17300.0
2013-12-11 11:15:00,34.78,34.78,34.74,34.75,106600.0,29.8909,29.8909,29.8565,29.8651,106600.0
2013-12-11 11:20:00,34.76,34.76,34.71,34.73,89600.0,29.8737,29.8737,29.8308,29.8479,89600.0
2013-12-11 11:25:00,34.73,34.74,34.71,34.73,84600.0,29.8479,29.8565,29.8308,29.8479,84600.0
2013-12-11 11:30:00,34.73,34.73,34.7,34.71,55400.0,29.8479,29.8479,29.8222,29.8308,55400.0
2013-12-11 11:35:00,34.72,34.72,34.7,34.7,50900.0,29.8394,29.8394,29.8222,29.8222,50900.0
2013-12-11 11:40:00,34.7,34.72,34.7,34.7,62300.0,29.8222,29.8394,29.8222,29.8222,62300.0
2013-12-11 11:45:00,34.7,34.71,34.69,34.71,33500.0,29.8222,29.8308,29.8136,29.8308,33500.0
2013-12-11 11:50:00,34.71,34.71,34.68,34.68,55200.0,29.8308,29.8308,29.805,29.805,55200.0
2013-12-11 11:55:00,34.68,34.7,34.68,34.7,71600.0,29.805,29.8222,29.805,29.8222,71600.0
2013-12-11 12:00:00,34.7,34.7,34.68,34.68,53300.0,29.8222,29.8222,29.805,29.805,53300.0
2013-12-11 12:05:00,34.67,34.69,34.66,34.67,114000.0,29.7964,29.8136,29.7878,29.7964,114000.0
2013-12-11 12:10:00,34.67,34.68,34.66,34.68,71600.0,29.7964,29.805,29.7878,29.805,71600.0
2013-12-11 12:15:00,34.68,34.68,34.62,34.64,128300.0,29.805,29.805,29.7534,29.7706,128300.0
2013-12-11 12:20:00,34.64,34.64,34.6,34.61,152700.0,29.7706,29.7706,29.7362,29.7448,152700.0
2013-12-11 12:25:00,34.61,34.62,34.6,34.61,136400.0,29.7448,29.7534,29.7362,29.7448,136400.0
2013-12-11 12:30:00,34.6,34.63,34.6,34.63,116500.0,29.7362,29.762,29.7362,29.762,116500.0
2013-12-11 12:35:00,34.63,34.64,34.63,34.63,28100.0,29.762,29.7706,29.762,29.762,28100.0
2013-12-11 12:40:00,34.63,34.64,34.62,34.63,28400.0,29.762,29.7706,29.7534,29.762,28400.0
2013-12-11 12:45:00,34.63,34.64,34.62,34.64,12700.0,29.762,29.7706,29.7534,29.7706,12700.0
2013-12-11 12:50:00,34.63,34.65,34.63,34.63,121200.0,29.762,29.7792,29.762,29.762,121200.0
2013-12-11 12:55:00,34.63,34.64,34.62,34.63,80400.0,29.762,29.7706,29.7534,29.762,80400.0
2013-12-11 13:00:00,34.64,34.67,34.64,34.67,114800.0,29.7706,29.7964,29.7706,29.7964,114800.0
2013-12-11 13:05:00,34.68,34.69,34.67,34.68,93000.0,29.805,29.8136,29.7964,29.805,93000.0
2013-12-11 13:10:00,34.67,34.69,34.67,34.68,63900.0,29.7964,29.8136,29.7964,29.805,63900.0
2013-12-11 13:15:00,34.68,34.68,34.64,34.64,19200.0,29.805,29.805,29.7706,29.7706,19200.0
2013-12-11 13:20:00,34.64,34.64,34.61,34.63,31600.0,29.7706,29.7706,29.7448,29.762,31600.0
2013-12-11 13:25:00,34.63,34.63,34.61,34.61,33000.0,29.762,29.762,29.7448,29.7448,33000.0
2013-12-11 13:30:00,34.61,34.63,34.6,34.62,118200.0,29.7448,29.762,29.7362,29.7534,118200.0
2013-12-11 13:35:00,34.62,34.65,34.61,34.65,16100.0,29.7534,29.7792,29.7448,29.7792,16100.0
2013-12-11 13:40:00,34.65,34.68,34.65,34.67,52400.0,29.7792,29.805,29.7792,29.7964,52400.0
2013-12-11 13:45:00,34.66,34.67,34.65,34.65,26900.0,29.7878,29.7964,29.7792,29.7792,26900.0
2013-12-11 13:50:00,34.65,34.66,34.64,34.64,11300.0,29.7792,29.7878,29.7706,29.7706,11300.0
2013-12-11 13:55:00,34.65,34.67,34.64,34.67,157100.0,29.7792,29.7964,29.7706,29.7964,157100.0
2013-12-11 14:00:00,34.67,34.67,34.64,34.65,10500.0,29.7964,29.7964,29.7706,29.7792,10500.0
2013-12-11 14:05:00,34.64,34.65,34.62,34.64,194600.0,29.7706,29.7792,29.7534,29.7706,194600.0
2013-12-11 14:10:00,34.64,34.65,34.61,34.62,26100.0,29.7706,29.7792,29.7448,29.7534,26100.0
2013-12-11 14:15:00,34.61,34.61,34.59,34.6,38800.0,29.7448,29.7448,29.7276,29.7362,38800.0
2013-12-11 14:20:00,34.61,34.62,34.6,34.62,22200.0,29.7448,29.7534,29.7362,29.7534,22200.0
2013-12-11 14:25:00,34.62,34.62,34.59,34.62,190500.0,29.7534,29.7534,29.7276,29.7534,190500.0
2013-12-11 14:30:00,34.62,34.62,34.59,34.61,70900.0,29.7534,29.7534,29.7276,29.7448,70900.0
2013-12-11 14:35:00,34.62,34.62,34.61,34.61,19400.0,29.7534,29.7534,29.7448,29.7448,19400.0
2013-12-11 14:40:00,34.61,34.63,34.6,34.63,70900.0,29.7448,29.762,29.7362,29.762,70900.0
2013-12-11 14:45:00,34.63,34.66,34.63,34.65,69400.0,29.762,29.7878,29.762,29.7792,69400.0
2013-12-11 14:50:00,34.65,34.66,34.62,34.62,64200.0,29.7792,29.7878,29.7534,29.7534,64200.0
2013-12-11 14:55:00,34.63,34.63,34.59,34.6,35600.0,29.762,29.762,29.7276,29.7362,35600.0
2013-12-11 15:00:00,34.6,34.62,34.59,34.61,93200.0,29.7362,29.7534,29.7276,29.7448,93200.0
2013-12-11 15:05:00,34.61,34.62,34.58,34.61,134500.0,29.7448,29.7534,29.719,29.7448,134500.0
2013-12-11 15:10:00,34.6,34.61,34.56,34.58,484700.0,29.7362,29.7448,29.7018,29.719,484700.0
2013-12-11 15:15:00,34.58,34.58,34.55,34.57,54500.0,29.719,29.719,29.6932,29.7104,54500.0
2013-12-11 15:20:00,34.56,34.58,34.54,34.58,55600.0,29.7018,29.719,29.6847,29.719,55600.0
2013-12-11 15:25:00,34.58,34.59,34.54,34.55,145000.0,29.719,29.7276,29.6847,29.6932,145000.0
2013-12-11 15:30:00,34.55,34.57,34.53,34.55,115100.0,29.6932,29.7104,29.6761,29.6932,115100.0
2013-12-11 15:35:00,34.55,34.56,34.53,34.54,115100.0,29.6932,29.7018,29.6761,29.6847,115100.0
2013-12-11 15:40:00,34.53,34.55,34.51,34.51,150500.0,29.6761,29.6932,29.6589,29.6589,150500.0
2013-12-11 15:45:00,34.51,34.51,34.49,34.51,347100.0,29.6589,29.6589,29.6417,29.6589,347100.0
2013-12-11 15:50:00,34.51,34.52,34.49,34.49,226000.0,29.6589,29.6675,29.6417,29.6417,226000.0
2013-12-11 15:55:00,34.49,34.56,34.49,34.54,674300.0,29.6417,29.7018,29.6417,29.6847,674300.0
2013-12-12 09:30:00,34.55,34.55,34.48,34.5,234200.0,29.6932,29.6932,29.6331,29.6503,234200.0
2013-12-12 09:35:00,34.51,34.54,34.5,34.51,56400.0,29.6589,29.6847,29.6503,29.6589,56400.0
2013-12-12 09:40:00,34.51,34.52,34.5,34.5,105900.0,29.6589,29.6675,29.6503,29.6503,105900.0
2013-12-12 09:45:00,34.51,34.52,34.4,34.41,218400.0,29.6589,29.6675,29.5643,29.5729,218400.0
2013-12-12 09:50:00,34.41,34.43,34.37,34.39,280200.0,29.5729,29.5901,29.5386,29.5557,280200.0
2013-12-12 09:55:00,34.39,34.42,34.39,34.41,47500.0,29.5557,29.5815,29.5557,29.5729,47500.0
2013-12-12 10:00:00,34.41,34.44,34.41,34.43,57200.0,29.5729,29.5987,29.5729,29.5901,57200.0
2013-12-12 10:05:00,34.42,34.43,34.38,34.38,67100.0,29.5815,29.5901,29.5471,29.5471,67100.0
2013-12-12 10:10:00,34.38,34.38,34.35,34.36,58100.0,29.5471,29.5471,29.5214,29.53,58100.0
2013-12-12 10:15:00,34.37,34.37,34.33,34.35,86800.0,29.5386,29.5386,29.5042,29.5214,86800.0
2013-12-12 10:20:00,34.35,34.38,34.34,34.38,57700.0,29.5214,29.5471,29.5128,29.5471,57700.0
2013-12-12 10:25:00,34.38,34.4,34.36,34.39,69400.0,29.5471,29.5643,29.53,29.5557,69400.0
2013-12-12 10:30:00,34.39,34.45,34.39,34.43,151100.0,29.5557,29.6073,29.5557,29.5901,151100.0
2013-12-12 10:35:00,34.43,34.44,34.41,34.43,50500.0,29.5901,29.5987,29.5729,29.5901,50500.0
2013-12-12 10:40:00,34.43,34.44,34.41,34.44,116700.0,29.5901,29.5987,29.5729,29.5987,116700.0
2013-12-12 10:45:00,34.44,34.45,34.43,34.45,49300.0,29.5987,29.6073,29.5901,29.6073,49300.0
2013-12-12 10:50:00,34.44,34.46,34.43,34.44,28000.0,29.5987,29.6159,29.5901,29.5987,28000.0
2013-12-12 10:55:00,34.43,34.45,34.41,34.43,76900.0,29.5901,29.6073,29.5729,29.5901,76900.0
2013-12-12 11:00:00,34.44,34.45,34.43,34.44,21600.0,29.5987,29.6073,29.5901,29.5987,21600.0
2013-12-12 11:05:00,34.45,34.49,34.44,34.48,56300.0,29.6073,29.6417,29.5987,29.6331,56300.0
2013-12-12 11:10:00,34.48,34.48,34.45,34.47,34000.0,29.6331,29.6331,29.6073,29.6245,34000.0
2013-12-12 11:15:00,34.47,34.47,34.44,34.45,26400.0,29.6245,29.6245,29.5987,29.6073,26400.0
2013-12-12 11:20:00,34.45,34.45,34.44,34.44,25500.0,29.6073,29.6073,29.5987,29.5987,25500.0
2013-12-12 11:25:00,34.44,34.44,34.39,34.4,73500.0,29.5987,29.5987,29.5557,29.5643,73500.0
2013-12-12 11:30:00,34.4,34.41,34.38,34.38,30700.0,29.5643,29.5729,29.5471,29.5471,30700.0
2013-12-12 11:35:00,34.38,34.4,34.38,34.4,31000.0,29.5471,29.5643,29.5471,29.5643,31000.0
2013-12-12 11:40:00,34.41,34.41,34.38,34.38,56000.0,29.5729,29.5729,29.5471,29.5471,56000.0
2013-12-12 11:45:00,34.38,34.39,34.37,34.38,21200.0,29.5471,29.5557,29.5386,29.5471,21200.0
2013-12-12 11:50:00,34.39,34.41,34.39,34.41,18100.0,29.5557,29.5729,29.5557,29.5729,18100.0
2013-12-12 11:55:00,34.4,34.41,34.36,34.36,76700.0,29.5643,29.5729,29.53,29.53,76700.0
2013-12-12 12:00:00,34.36,34.37,34.33,34.36,42400.0,29.53,29.5386,29.5042,29.53,42400.0
2013-12-12 12:05:00,34.36,34.38,34.36,34.37,27500.0,29.53,29.5471,29.53,29.5386,27500.0
2013-12-12 12:10:00,34.37,34.39,34.35,34.36,29000.0,29.5386,29.5557,29.5214,29.53,29000.0
2013-12-12 12:15:00,34.35,34.37,34.35,34.36,178100.0,29.5214,29.5386,29.5214,29.53,178100.0
2013-12-12 12:20:00,34.36,34.36,34.3,34.31,63600.0,29.53,29.53,29.4784,29.487,63600.0
2013-12-12 12:25:00,34.32,34.33,34.31,34.33,30000.0,29.4956,29.5042,29.487,29.5042,30000.0
2013-12-12 12:30:00,34.33,34.33,34.3,34.3,12000.0,29.5042,29.5042,29.4784,29.4784,12000.0
2013-12-12 12:35:00,34.31,34.33,34.3,34.32,69700.0,29.487,29.5042,29.4784,29.4956,69700.0
2013-12-12 12:40:00,34.32,34.33,34.31,34.32,40700.0,29.4956,29.5042,29.487,29.4956,40700.0
2013-12-12 12:45:00,34.32,34.36,34.31,34.36,27200.0,29.4956,29.53,29.487,29.53,27200.0
2013-12-12 12:50:00,34.36,34.37,34.34,34.37,174400.0,29.53,29.5386,29.5128,29.5386,174400.0
2013-12-12 12:55:00,34.37,34.37,34.34,34.35,20000.0,29.5386,29.5386,29.5128,29.5214,20000.0
2013-12-12 13:00:00,34.35,34.39,34.35,34.38,34500.0,29.5214,29.5557,29.5214,29.5471,34500.0
2013-12-12 13:05:00,34.39,34.4,34.38,34.39,37000.0,29.5557,29.5643,29.5471,29.5557,37000.0
2013-12-12 13:10:00,34.38,34.39,34.38,34.39,12600.0,29.5471,29.5557,29.5471,29.5557,12600.0
2013-12-12 13:15:00,34.39,34.41,34.38,34.4,68600.0,29.5557,29.5729,29.5471,29.5643,68600.0
2013-12-12 13:20:00,34.4,34.41,34.4,34.4,17600.0,29.5643,29.5729,29.5643,29.5643,17600.0
2013-12-12 13:25:00,34.4,34.4,34.38,34.38,26500.0,29.5643,29.5643,29.5471,29.5471,26500.0
2013-12-12 13:30:00,34.39,34.4,34.37,34.38,27600.0,29.5557,29.5643,29.5386,29.5471,27600.0
2013-12-12 13:35:00,34.38,34.41,34.38,34.41,23700.0,29.5471,29.5729,29.5471,29.5729,23700.0
2013-12-12 13:40:00,34.41,34.41,34.39,34.41,29500.0,29.5729,29.5729,29.5557,29.5729,29500.0
2013-12-12 13:45:00,34.4,34.42,34.4,34.4,25300.0,29.5643,29.5815,29.5643,29.5643,25300.0
2013-12-12 13:50:00,34.4,34.4,34.38,34.39,16200.0,29.5643,29.5643,29.5471,29.5557,16200.0
2013-12-12 13:55:00,34.39,34.39,34.37,34.39,22700.0,29.5557,29.5557,29.5386,29.5557,22700.0
2013-12-12 14:00:00,34.4,34.43,34.4,34.42,36000.0,29.5643,29.5901,29.5643,29.5815,36000.0
2013-12-12 14:05:00,34.43,34.44,34.41,34.44,29600.0,29.5901,29.5987,29.5729,29.5987,29600.0
2013-12-12 14:10:00,34.43,34.45,34.42,34.42,23600.0,29.5901,29.6073,29.5815,29.5815,23600.0
2013-12-12 14:15:00,34.42,34.43,34.41,34.41,28300.0,29.5815,29.5901,29.5729,29.5729,28300.0
2013-12-12 14:20:00,34.42,34.44,34.41,34.44,18500.0,29.5815,29.5987,29.5729,29.5987,18500.0
2013-12-12 14:25:00,34.43,34.44,34.42,34.42,27200.0,29.5901,29.5987,29.5815,29.5815,27200.0
2013-12-12 14:30:00,34.43,34.44,34.43,34.43,49000.0,29.5901,29.5987,29.5901,29.5901,49000.0
2013-12-12 14:35:00,34.43,34.44,34.4,34.41,41700.0,29.5901,29.5987,29.5643,29.5729,41700.0
2013-12-12 14:40:00,34.41,34.43,34.4,34.43,23800.0,29.5729,29.5901,29.5643,29.5901,23800.0
2013-12-12 14:45:00,34.43,34.43,34.41,34.42,17200.0,29.5901,29.5901,29.5729,29.5815,17200.0
2013-12-12 14:50:00,34.41,34.45,34.41,34.44,44600.0,29.5729,29.6073,29.5729,29.5987,44600.0
2013-12-12 14:55:00,34.44,34.45,34.43,34.44,55300.0,29.5987,29.6073,29.5901,29.5987,55300.0
2013-12-12 15:00:00,34.44,34.45,34.42,34.43,15500.0,29.5987,29.6073,29.5815,29.5901,15500.0
2013-12-12 15:05:00,34.43,34.43,34.4,34.4,40800.0,29.5901,29.5901,29.5643,29.5643,40800.0
2013-12-12 15:10:00,34.4,34.42,34.38,34.39,99700.0,29.5643,29.5815,29.5471,29.5557,99700.0
2013-12-12 15:15:00,34.38,34.4,34.37,34.39,246000.0,29.5471,29.5643,29.5386,29.5557,246000.0
2013-12-12 15:20:00,34.39,34.42,34.38,34.41,61200.0,29.5557,29.5815,29.5471,29.5729,61200.0
2013-12-12 15:25:00,34.42,34.43,34.41,34.41,26300.0,29.5815,29.5901,29.5729,29.5729,26300.0
2013-12-12 15:30:00,34.41,34.42,34.4,34.41,86900.0,29.5729,29.5815,29.5643,29.5729,86900.0
2013-12-12 15:35:00,34.41,34.42,34.37,34.37,137900.0,29.5729,29.5815,29.5386,29.5386,137900.0
2013-12-12 15:40:00,34.38,34.38,34.35,34.35,181400.0,29.5471,29.5471,29.5214,29.5214,181400.0
2013-12-12 15:45:00,34.36,34.36,34.34,34.34,234100.0,29.53,29.53,29.5128,29.5128,234100.0
2013-12-12 15:50:00,34.34,34.35,34.32,34.32,142600.0,29.5128,29.5214,29.4956,29.4956,142600.0
2013-12-12 15:55:00,34.32,34.33,34.3,34.32,315300.0,29.4956,29.5042,29.4784,29.4956,315300.0
2013-12-13 09:30:00,34.48,34.49,34.41,34.43,222600.0,29.6331,29.6417,29.5729,29.5901,222600.0
2013-12-13 09:35:00,34.43,34.44,34.41,34.41,60900.0,29.5901,29.5987,29.5729,29.5729,60900.0
2013-12-13 09:40:00,34.41,34.41,34.37,34.37,75300.0,29.5729,29.5729,29.5386,29.5386,75300.0
2013-12-13 09:45:00,34.38,34.38,34.33,34.35,34500.0,29.5471,29.5471,29.5042,29.5214,34500.0
2013-12-13 09:50:00,34.34,34.34,34.3,34.33,39700.0,29.5128,29.5128,29.4784,29.5042,39700.0
2013-12-13 09:55:00,34.33,34.34,34.28,34.28,49700.0,29.5042,29.5128,29.4612,29.4612,49700.0
2013-12-13 10:00:00,34.29,34.32,34.27,34.3,110300.0,29.4698,29.4956,29.4526,29.4784,110300.0
2013-12-13 10:05:00,34.3,34.34,34.3,34.34,91600.0,29.4784,29.5128,29.4784,29.5128,91600.0
2013-12-13 10:10:00,34.33,34.34,34.3,34.31,92400.0,29.5042,29.5128,29.4784,29.487,92400.0
2013-12-13 10:15:00,34.31,34.34,34.26,34.28,57800.0,29.487,29.5128,29.444,29.4612,57800.0
2013-12-13 10:20:00,34.27,34.29,34.25,34.27,23300.0,29.4526,29.4698,29.4354,29.4526,23300.0
2013-12-13 10:25:00,34.27,34.28,34.26,34.27,45000.0,29.4526,29.4612,29.444,29.4526,45000.0
2013-12-13 10:30:00,34.27,34.3,34.27,34.29,34000.0,29.4526,29.4784,29.4526,29.4698,34000.0
2013-12-13 10:35:00,34.29,34.32,34.29,34.3,21900.0,29.4698,29.4956,29.4698,29.4784,21900.0
2013-12-13 10:40:00,34.3,34.31,34.28,34.28,17800.0,29.4784,29.487,29.4612,29.4612,17800.0
2013-12-13 10:45:00,34.28,34.3,34.27,34.28,27700.0,29.4612,29.4784,29.4526,29.4612,27700.0
2013-12-13 10:50:00,34.27,34.3,34.27,34.3,20200.0,29.4526,29.4784,29.4526,29.4784,20200.0
2013-12-13 10:55:00,34.29,34.29,34.26,34.26,26600.0,29.4698,29.4698,29.444,29.444,26600.0
2013-12-13 11:00:00,34.26,34.27,34.23,34.23,42400.0,29.444,29.4526,29.4182,29.4182,42400.0
2013-12-13 11:05:00,34.24,34.24,34.23,34.24,86500.0,29.4268,29.4268,29.4182,29.4268,86500.0
2013-12-13 11:10:00,34.23,34.25,34.23,34.24,179000.0,29.4182,29.4354,29.4182,29.4268,179000.0
2013-12-13 11:15:00,34.25,34.29,34.24,34.28,30400.0,29.4354,29.4698,29.4268,29.4612,30400.0
2013-12-13 11:20:00,34.28,34.29,34.25,34.26,47100.0,29.4612,29.4698,29.4354,29.444,47100.0
2013-12-13 11:25:00,34.26,34.28,34.25,34.25,35900.0,29.444,29.4612,29.4354,29.4354,35900.0
2013-12-13 11:30:00,34.25,34.27,34.24,34.25,51000.0,29.4354,29.4526,29.4268,29.4354,51000.0
2013-12-13 11:35:00,34.25,34.25,34.23,34.25,23900.0,29.4354,29.4354,29.4182,29.4354,23900.0
2013-12-13 11:40:00,34.25,34.26,34.24,34.25,18300.0,29.4354,29.444,29.4268,29.4354,18300.0
2013-12-13 11:45:00,34.25,34.26,34.22,34.22,47800.0,29.4354,29.444,29.4096,29.4096,47800.0
2013-12-13 11:50:00,34.23,34.25,34.22,34.24,33800.0,29.4182,29.4354,29.4096,29.4268,33800.0
2013-12-13 11:55:00,34.25,34.26,34.23,34.25,36900.0,29.4354,29.444,29.4182,29.4354,36900.0
2013-12-13 12:00:00,34.25,34.27,34.25,34.25,163100.0,29.4354,29.4526,29.4354,29.4354,163100.0
2013-12-13 12:05:00,34.26,34.26,34.24,34.25,68500.0,29.444,29.444,29.4268,29.4354,68500.0
2013-12-13 12:10:00,34.25,34.27,34.24,34.27,23500.0,29.4354,29.4526,29.4268,29.4526,23500.0
2013-12-13 12:15:00,34.26,34.28,34.26,34.28,10400.0,29.444,29.4612,29.444,29.4612,10400.0
2013-12-13 12:20:00,34.28,34.29,34.27,34.29,40400.0,29.4612,29.4698,29.4526,29.4698,40400.0
2013-12-13 12:25:00,34.28,34.29,34.28,34.29,5900.0,29.4612,29.4698,29.4612,29.4698,5900.0
2013-12-13 12:30:00,34.29,34.29,34.26,34.26,23300.0,29.4698,29.4698,29.444,29.444,23300.0
2013-12-13 12:35:00,34.27,34.28,34.27,34.27,11300.0,29.4526,29.4612,29.4526,29.4526,11300.0
2013-12-13 12:40:00,34.28,34.28,34.26,34.26,35000.0,29.4612,29.4612,29.444,29.444,35000.0
2013-12-13 12:45:00,34.27,34.27,34.25,34.26,10200.0,29.4526,29.4526,29.4354,29.444,10200.0
2013-12-13 12:50:00,34.25,34.26,34.25,34.26,13600.0,29.4354,29.444,29.4354,29.444,13600.0
2013-12-13 12:55:00,34.26,34.28,34.26,34.27,36100.0,29.444,29.4612,29.444,29.4526,36100.0
2013-12-13 13:00:00,34.27,34.29,34.27,34.29,23600.0,29.4526,29.4698,29.4526,29.4698,23600.0
2013-12-13 13:05:00,34.29,34.3,34.29,34.29,17000.0,29.4698,29.4784,29.4698,29.4698,17000.0
2013-12-13 13:10:00,34.29,34.3,34.28,34.29,19900.0,29.4698,29.4784,29.4612,29.4698,19900.0
2013-12-13 13:15:00,34.3,34.3,34.28,34.3,15700.0,29.4784,29.4784,29.4612,29.4784,15700.0
2013-12-13 13:20:00,34.29,34.3,34.28,34.28,22500.0,29.4698,29.4784,29.4612,29.4612,22500.0
2013-12-13 13:25:00,34.28,34.29,34.28,34.29,20300.0,29.4612,29.4698,29.4612,29.4698,20300.0
2013-12-13 13:30:00,34.29,34.31,34.28,34.31,28400.0,29.4698,29.487,29.4612,29.487,28400.0
2013-12-13 13:35:00,34.31,34.32,34.3,34.3,41600.0,29.487,29.4956,29.4784,29.4784,41600.0
2013-12-13 13:40:00,34.3,34.31,34.28,34.28,32500.0,29.4784,29.487,29.4612,29.4612,32500.0
2013-12-13 13:45:00,34.27,34.3,34.27,34.3,15400.0,29.4526,29.4784,29.4526,29.4784,15400.0
2013-12-13 13:50:00,34.3,34.3,34.28,34.28,17900.0,29.4784,29.4784,29.4612,29.4612,17900.0
2013-12-13 13:55:00,34.29,34.29,34.26,34.27,22800.0,29.4698,29.4698,29.444,29.4526,22800.0
2013-12-13 14:00:00,34.27,34.27,34.24,34.24,41800.0,29.4526,29.4526,29.4268,29.4268,41800.0
2013-12-13 14:05:00,34.24,34.25,34.22,34.24,51600.0,29.4268,29.4354,29.4096,29.4268,51600.0
2013-12-13 14:10:00,34.23,34.23,34.2,34.2,74400.0,29.4182,29.4182,29.3924,29.3924,74400.0
2013-12-13 14:15:00,34.21,34.22,34.2,34.22,18000.0,29.401,29.4096,29.3924,29.4096,18000.0
2013-12-13 14:20:00,34.22,34.22,34.2,34.2,33000.0,29.4096,29.4096,29.3924,29.3924,33000.0
2013-12-13 14:25:00,34.2,34.22,34.19,34.21,35000.0,29.3924,29.4096,29.3839,29.401,35000.0
2013-12-13 14:30:00,34.2,34.22,34.2,34.22,35100.0,29.3924,29.4096,29.3924,29.4096,35100.0
2013-12-13 14:35:00,34.22,34.22,34.21,34.22,11700.0,29.4096,29.4096,29.401,29.4096,11700.0
2013-12-13 14:40:00,34.22,34.22,34.21,34.22,19600.0,29.4096,29.4096,29.401,29.4096,19600.0
2013-12-13 14:45:00,34.22,34.24,34.22,34.24,25000.0,29.4096,29.4268,29.4096,29.4268,25000.0
2013-12-13 14:50:00,34.24,34.25,34.23,34.25,46300.0,29.4268,29.4354,29.4182,29.4354,46300.0
2013-12-13 14:55:00,34.25,34.26,34.24,34.26,30200.0,29.4354,29.444,29.4268,29.444,30200.0
2013-12-13 15:00:00,34.25,34.27,34.25,34.27,29200.0,29.4354,29.4526,29.4354,29.4526,29200.0
2013-12-13 15:05:00,34.26,34.27,34.26,34.27,55500.0,29.444,29.4526,29.444,29.4526,55500.0
2013-12-13 15:10:00,34.27,34.28,34.26,34.28,18700.0,29.4526,29.4612,29.444,29.4612,18700.0
2013-12-13 15:15:00,34.27,34.29,34.27,34.28,29000.0,29.4526,29.4698,29.4526,29.4612,29000.0
2013-12-13 15:20:00,34.27,34.29,34.27,34.28,25700.0,29.4526,29.4698,29.4526,29.4612,25700.0
2013-12-13 15:25:00,34.29,34.3,34.28,34.29,55000.0,29.4698,29.4784,29.4612,29.4698,55000.0
2013-12-13 15:30:00,34.29,34.3,34.26,34.27,103400.0,29.4698,29.4784,29.444,29.4526,103400.0
2013-12-13 15:35:00,34.27,34.28,34.24,34.25,71800.0,29.4526,29.4612,29.4268,29.4354,71800.0
2013-12-13 15:40:00,34.24,34.26,34.24,34.26,36400.0,29.4268,29.444,29.4268,29.444,36400.0
2013-12-13 15:45:00,34.25,34.26,34.24,34.24,93000.0,29.4354,29.444,29.4268,29.4268,93000.0
2013-12-13 15:50:00,34.24,34.27,34.24,34.24,170600.0,29.4268,29.4526,29.4268,29.4268,170600.0
2013-12-13 15:55:00,34.25,34.25,34.2,34.23,745500.0,29.4354,29.4354,29.3924,29.4182,745500.0
2013-12-16 09:30:00,34.39,34.47,34.33,34.45,236300.0,29.5557,29.6245,29.5042,29.6073,236300.0
2013-12-16 09:35:00,34.46,34.53,34.45,34.52,376800.0,29.6159,29.6761,29.6073,29.6675,376800.0
2013-12-16 09:40:00,34.52,34.53,34.49,34.5,146700.0,29.6675,29.6761,29.6417,29.6503,146700.0
2013-12-16 09:45:00,34.5,34.55,34.5,34.54,149900.0,29.6503,29.6932,29.6503,29.6847,149900.0
2013-12-16 09:50:00,34.54,34.58,34.54,34.56,117600.0,29.6847,29.719,29.6847,29.7018,117600.0
2013-12-16 09:55:00,34.56,34.59,34.56,34.58,114600.0,29.7018,29.7276,29.7018,29.719,114600.0
2013-12-16 10:00:00,34.59,34.61,34.58,34.59,230700.0,29.7276,29.7448,29.719,29.7276,230700.0
2013-12-16 10:05:00,34.59,34.59,34.57,34.58,114900.0,29.7276,29.7276,29.7104,29.719,114900.0
2013-12-16 10:10:00,34.58,34.59,34.56,34.57,67400.0,29.719,29.7276,29.7018,29.7104,67400.0
2013-12-16 10:15:00,34.57,34.6,34.56,34.59,133200.0,29.7104,29.7362,29.7018,29.7276,133200.0
2013-12-16 10:20:00,34.59,34.6,34.57,34.6,92000.0,29.7276,29.7362,29.7104,29.7362,92000.0
2013-12-16 10:25:00,34.6,34.63,34.59,34.62,69800.0,29.7362,29.762,29.7276,29.7534,69800.0
2013-12-16 10:30:00,34.62,34.63,34.59,34.61,103800.0,29.7534,29.762,29.7276,29.7448,103800.0
2013-12-16 10:35:00,34.61,34.62,34.57,34.57,42800.0,29.7448,29.7534,29.7104,29.7104,42800.0
2013-12-16 10:40:00,34.58,34.59,34.56,34.58,48000.0,29.719,29.7276,29.7018,29.719,48000.0
2013-12-16 10:45:00,34.59,34.6,34.58,34.59,50100.0,29.7276,29.7362,29.719,29.7276,50100.0
2013-12-16 10:50:00,34.58,34.6,34.57,34.59,72500.0,29.719,29.7362,29.7104,29.7276,72500.0
2013-12-16 10:55:00,34.59,34.6,34.57,34.57,33600.0,29.7276,29.7362,29.7104,29.7104,33600.0
2013-12-16 11:00:00,34.58,34.59,34.54,34.55,41300.0,29.719,29.7276,29.6847,29.6932,41300.0
2013-12-16 11:05:00,34.55,34.56,34.54,34.56,53400.0,29.6932,29.7018,29.6847,29.7018,53400.0
2013-12-16 11:10:00,34.56,34.59,34.55,34.58,75700.0,29.7018,29.7276,29.6932,29.719,75700.0
2013-12-16 11:15:00,34.59,34.6,34.56,34.57,85100.0,29.7276,29.7362,29.7018,29.7104,85100.0
2013-12-16 11:20:00,34.57,34.59,34.56,34.59,56300.0,29.7104,29.7276,29.7018,29.7276,56300.0
2013-12-16 11:25:00,34.59,34.61,34.58,34.61,33500.0,29.7276,29.7448,29.719,29.7448,33500.0
2013-12-16 11:30:00,34.6,34.61,34.58,34.59,35600.0,29.7362,29.7448,29.719,29.7276,35600.0
2013-12-16 11:35:00,34.6,34.61,34.56,34.56,57900.0,29.7362,29.7448,29.7018,29.7018,57900.0
2013-12-16 11:40:00,34.56,34.6,34.56,34.59,43500.0,29.7018,29.7362,29.7018,29.7276,43500.0
2013-12-16 11:45:00,34.59,34.61,34.58,34.59,54300.0,29.7276,29.7448,29.719,29.7276,54300.0
2013-12-16 11:50:00,34.59,34.61,34.58,34.59,27300.0,29.7276,29.7448,29.719,29.7276,27300.0
2013-12-16 11:55:00,34.59,34.6,34.58,34.59,39300.0,29.7276,29.7362,29.719,29.7276,39300.0
2013-12-16 12:00:00,34.59,34.59,34.56,34.57,38500.0,29.7276,29.7276,29.7018,29.7104,38500.0
2013-12-16 12:05:00,34.57,34.58,34.55,34.58,46500.0,29.7104,29.719,29.6932,29.719,46500.0
2013-12-16 12:10:00,34.58,34.58,34.55,34.55,32900.0,29.719,29.719,29.6932,29.6932,32900.0
2013-12-16 12:15:00,34.55,34.56,34.55,34.56,21200.0,29.6932,29.7018,29.6932,29.7018,21200.0
2013-12-16 12:20:00,34.56,34.57,34.55,34.57,20600.0,29.7018,29.7104,29.6932,29.7104,20600.0
2013-12-16 12:25:00,34.57,34.58,34.57,34.58,18300.0,29.7104,29.719,29.7104,29.719,18300.0
2013-12-16 12:30:00,34.58,34.6,34.58,34.6,30700.0,29.719,29.7362,29.719,29.7362,30700.0
2013-12-16 12:35:00,34.59,34.61,34.59,34.59,47400.0,29.7276,29.7448,29.7276,29.7276,47400.0
2013-12-16 12:40:00,34.59,34.6,34.59,34.6,24000.0,29.7276,29.7362,29.7276,29.7362,24000.0
2013-12-16 12:45:00,34.6,34.61,34.58,34.59,47300.0,29.7362,29.7448,29.719,29.7276,47300.0
2013-12-16 12:50:00,34.59,34.61,34.58,34.6,37000.0,29.7276,29.7448,29.719,29.7362,37000.0
2013-12-16 12:55:00,34.59,34.59,34.57,34.58,44000.0,29.7276,29.7276,29.7104,29.719,44000.0
2013-12-16 13:00:00,34.58,34.58,34.53,34.54,40900.0,29.719,29.719,29.6761,29.6847,40900.0
2013-12-16 13:05:00,34.53,34.55,34.52,34.55,39000.0,29.6761,29.6932,29.6675,29.6932,39000.0
2013-12-16 13:10:00,34.54,34.56,34.54,34.55,44900.0,29.6847,29.7018,29.6847,29.6932,44900.0
2013-12-16 13:15:00,34.55,34.56,34.54,34.55,23100.0,29.6932,29.7018,29.6847,29.6932,23100.0
2013-12-16 13:20:00,34.54,34.56,34.52,34.56,42600.0,29.6847,29.7018,29.6675,29.7018,42600.0
2013-12-16 13:25:00,34.57,34.59,34.57,34.58,78200.0,29.7104,29.7276,29.7104,29.719,78200.0
2013-12-16 13:30:00,34.58,34.58,34.56,34.58,19600.0,29.719,29.719,29.7018,29.719,19600.0
2013-12-16 13:35:00,34.58,34.59,34.56,34.57,34200.0,29.719,29.7276,29.7018,29.7104,34200.0
2013-12-16 13:40:00,34.57,34.57,34.55,34.57,63100.0,29.7104,29.7104,29.6932,29.7104,63100.0
2013-12-16 13:45:00,34.58,34.58,34.55,34.57,44900.0,29.719,29.719,29.6932,29.7104,44900.0
2013-12-16 13:50:00,34.57,34.59,34.56,34.59,36500.0,29.7104,29.7276,29.7018,29.7276,36500.0
2013-12-16 13:55:00,34.59,34.6,34.58,34.59,24700.0,29.7276,29.7362,29.719,29.7276,24700.0
2013-12-16 14:00:00,34.59,34.61,34.58,34.61,53500.0,29.7276,29.7448,29.719,29.7448,53500.0
2013-12-16 14:05:00,34.6,34.61,34.59,34.59,17400.0,29.7362,29.7448,29.7276,29.7276,17400.0
2013-12-16 14:10:00,34.59,34.61,34.58,34.61,43400.0,29.7276,29.7448,29.719,29.7448,43400.0
2013-12-16 14:15:00,34.6,34.61,34.59,34.59,75100.0,29.7362,29.7448,29.7276,29.7276,75100.0
2013-12-16 14:20:00,34.59,34.61,34.59,34.61,45400.0,29.7276,29.7448,29.7276,29.7448,45400.0
2013-12-16 14:25:00,34.6,34.61,34.59,34.61,27500.0,29.7362,29.7448,29.7276,29.7448,27500.0
2013-12-16 14:30:00,34.61,34.61,34.58,34.58,28900.0,29.7448,29.7448,29.719,29.719,28900.0
2013-12-16 14:35:00,34.58,34.59,34.57,34.57,32600.0,29.719,29.7276,29.7104,29.7104,32600.0
2013-12-16 14:40:00,34.57,34.58,34.57,34.58,20500.0,29.7104,29.719,29.7104,29.719,20500.0
2013-12-16 14:45:00,34.58,34.6,34.57,34.57,50000.0,29.719,29.7362,29.7104,29.7104,50000.0
2013-12-16 14:50:00,34.58,34.59,34.57,34.59,43200.0,29.719,29.7276,29.7104,29.7276,43200.0
2013-12-16 14:55:00,34.59,34.6,34.58,34.58,25600.0,29.7276,29.7362,29.719,29.719,25600.0
2013-12-16 15:00:00,34.58,34.59,34.57,34.58,37100.0,29.719,29.7276,29.7104,29.719,37100.0
2013-12-16 15:05:00,34.58,34.58,34.57,34.58,20600.0,29.719,29.719,29.7104,29.719,20600.0
2013-12-16 15:10:00,34.57,34.59,34.56,34.57,77300.0,29.7104,29.7276,29.7018,29.7104,77300.0
2013-12-16 15:15:00,34.57,34.57,34.55,34.57,28300.0,29.7104,29.7104,29.6932,29.7104,28300.0
2013-12-16 15:20:00,34.57,34.57,34.53,34.55,92400.0,29.7104,29.7104,29.6761,29.6932,92400.0
2013-12-16 15:25:00,34.54,34.55,34.53,34.55,95100.0,29.6847,29.6932,29.6761,29.6932,95100.0
2013-12-16 15:30:00,34.55,34.55,34.51,34.52,76700.0,29.6932,29.6932,29.6589,29.6675,76700.0
2013-12-16 15:35:00,34.52,34.54,34.51,34.54,120400.0,29.6675,29.6847,29.6589,29.6847,120400.0
2013-12-16 15:40:00,34.53,34.56,34.52,34.55,180700.0,29.6761,29.7018,29.6675,29.6932,180700.0
2013-12-16 15:45:00,34.55,34.56,34.53,34.53,114400.0,29.6932,29.7018,29.6761,29.6761,114400.0
2013-12-16 15:50:00,34.54,34.55,34.53,34.55,236600.0,29.6847,29.6932,29.6761,29.6932,236600.0
2013-12-16 15:55:00,34.55,34.56,34.53,34.53,537800.0,29.6932,29.7018,29.6761,29.6761,537800.0
2013-12-17 09:30:00,34.51,34.56,34.5,34.52,130400.0,29.6589,29.7018,29.6503,29.6675,130400.0
2013-12-17 09:35:00,34.53,34.55,34.5,34.51,61200.0,29.6761,29.6932,29.6503,29.6589,61200.0
2013-12-17 09:40:00,34.51,34.52,34.49,34.51,227000.0,29.6589,29.6675,29.6417,29.6589,227000.0
2013-12-17 09:45:00,34.51,34.55,34.51,34.52,45300.0,29.6589,29.6932,29.6589,29.6675,45300.0
2013-12-17 09:50:00,34.52,34.53,34.5,34.52,104000.0,29.6675,29.6761,29.6503,29.6675,104000.0
2013-12-17 09:55:00,34.52,34.56,34.52,34.56,62400.0,29.6675,29.7018,29.6675,29.7018,62400.0
2013-12-17 10:00:00,34.56,34.58,34.54,34.57,73400.0,29.7018,29.719,29.6847,29.7104,73400.0
2013-12-17 10:05:00,34.57,34.6,34.55,34.6,53400.0,29.7104,29.7362,29.6932,29.7362,53400.0
2013-12-17 10:10:00,34.6,34.62,34.58,34.6,71500.0,29.7362,29.7534,29.719,29.7362,71500.0
2013-12-17 10:15:00,34.6,34.6,34.57,34.58,42700.0,29.7362,29.7362,29.7104,29.719,42700.0
2013-12-17 10:20:00,34.58,34.59,34.57,34.58,50100.0,29.719,29.7276,29.7104,29.719,50100.0
2013-12-17 10:25:00,34.58,34.6,34.58,34.6,56400.0,29.719,29.7362,29.719,29.7362,56400.0
2013-12-17 10:30:00,34.59,34.59,34.57,34.59,41300.0,29.7276,29.7276,29.7104,29.7276,41300.0
2013-12-17 10:35:00,34.59,34.64,34.59,34.63,33400.0,29.7276,29.7706,29.7276,29.762,33400.0
2013-12-17 10:40:00,34.64,34.64,34.62,34.63,24200.0,29.7706,29.7706,29.7534,29.762,24200.0
2013-12-17 10:45:00,34.63,34.63,34.55,34.55,124700.0,29.762,29.762,29.6932,29.6932,124700.0
2013-12-17 10:50:00,34.56,34.56,34.53,34.55,25100.0,29.7018,29.7018,29.6761,29.6932,25100.0
2013-12-17 10:55:00,34.55,34.55,34.53,34.54,44600.0,29.6932,29.6932,29.6761,29.6847,44600.0
2013-12-17 11:00:00,34.54,34.54,34.51,34.52,37800.0,29.6847,29.6847,29.6589,29.6675,37800.0
2013-12-17 11:05:00,34.51,34.53,34.51,34.52,22800.0,29.6589,29.6761,29.6589,29.6675,22800.0
2013-12-17 11:10:00,34.52,34.53,34.51,34.53,42100.0,29.6675,29.6761,29.6589,29.6761,42100.0
2013-12-17 11:15:00,34.53,34.54,34.51,34.53,300100.0,29.6761,29.6847,29.6589,29.6761,300100.0
2013-12-17 11:20:00,34.52,34.54,34.51,34.54,36600.0,29.6675,29.6847,29.6589,29.6847,36600.0
2013-12-17 11:25:00,34.54,34.54,34.49,34.49,159600.0,29.6847,29.6847,29.6417,29.6417,159600.0
2013-12-17 11:30:00,34.5,34.51,34.48,34.5,201600.0,29.6503,29.6589,29.6331,29.6503,201600.0
2013-12-17 11:35:00,34.49,34.52,34.48,34.51,91800.0,29.6417,29.6675,29.6331,29.6589,91800.0
2013-12-17 11:40:00,34.51,34.52,34.5,34.51,27300.0,29.6589,29.6675,29.6503,29.6589,27300.0
2013-12-17 11:45:00,34.51,34.54,34.49,34.53,46000.0,29.6589,29.6847,29.6417,29.6761,46000.0
2013-12-17 11:50:00,34.53,34.55,34.53,34.53,43900.0,29.6761,29.6932,29.6761,29.6761,43900.0
2013-12-17 11:55:00,34.54,34.54,34.52,34.52,26200.0,29.6847,29.6847,29.6675,29.6675,26200.0
2013-12-17 12:00:00,34.53,34.54,34.52,34.54,12200.0,29.6761,29.6847,29.6675,29.6847,12200.0
2013-12-17 12:05:00,34.54,34.54,34.52,34.52,34600.0,29.6847,29.6847,29.6675,29.6675,34600.0
2013-12-17 12:10:00,34.52,34.54,34.51,34.54,45300.0,29.6675,29.6847,29.6589,29.6847,45300.0
2013-12-17 12:15:00,34.54,34.55,34.52,34.55,22800.0,29.6847,29.6932,29.6675,29.6932,22800.0
2013-12-17 12:20:00,34.54,34.55,34.54,34.55,33100.0,29.6847,29.6932,29.6847,29.6932,33100.0
2013-12-17 12:25:00,34.55,34.55,34.53,34.54,45000.0,29.6932,29.6932,29.6761,29.6847,45000.0
2013-12-17 12:30:00,34.54,34.55,34.53,34.54,69400.0,29.6847,29.6932,29.6761,29.6847,69400.0
2013-12-17 12:35:00,34.53,34.55,34.53,34.54,23300.0,29.6761,29.6932,29.6761,29.6847,23300.0
2013-12-17 12:40:00,34.54,34.56,34.53,34.55,35000.0,29.6847,29.7018,29.6761,29.6932,35000.0
2013-12-17 12:45:00,34.55,34.56,34.55,34.56,16000.0,29.6932,29.7018,29.6932,29.7018,16000.0
2013-12-17 12:50:00,34.56,34.58,34.55,34.57,45700.0,29.7018,29.719,29.6932,29.7104,45700.0
2013-12-17 12:55:00,34.57,34.58,34.56,34.56,85200.0,29.7104,29.719,29.7018,29.7018,85200.0
2013-12-17 13:00:00,34.57,34.58,34.55,34.57,31100.0,29.7104,29.719,29.6932,29.7104,31100.0
2013-12-17 13:05:00,34.58,34.58,34.57,34.57,44300.0,29.719,29.719,29.7104,29.7104,44300.0
2013-12-17 13:10:00,34.57,34.58,34.56,34.57,29600.0,29.7104,29.719,29.7018,29.7104,29600.0
2013-12-17 13:15:00,34.57,34.57,34.56,34.57,26000.0,29.7104,29.7104,29.7018,29.7104,26000.0
2013-12-17 13:20:00,34.57,34.58,34.56,34.57,33800.0,29.7104,29.719,29.7018,29.7104,33800.0
2013-12-17 13:25:00,34.57,34.57,34.56,34.57,18400.0,29.7104,29.7104,29.7018,29.7104,18400.0
2013-12-17 13:30:00,34.57,34.57,34.56,34.57,27800.0,29.7104,29.7104,29.7018,29.7104,27800.0
2013-12-17 13:35:00,34.57,34.58,34.57,34.58,181300.0,29.7104,29.719,29.7104,29.719,181300.0
2013-12-17 13:40:00,34.57,34.58,34.56,34.56,68400.0,29.7104,29.719,29.7018,29.7018,68400.0
2013-12-17 13:45:00,34.56,34.56,34.53,34.53,31100.0,29.7018,29.7018,29.6761,29.6761,31100.0
2013-12-17 13:50:00,34.54,34.54,34.53,34.53,7200.0,29.6847,29.6847,29.6761,29.6761,7200.0
2013-12-17 13:55:00,34.53,34.55,34.53,34.53,39600.0,29.6761,29.6932,29.6761,29.6761,39600.0
2013-12-17 14:00:00,34.53,34.55,34.53,34.55,11200.0,29.6761,29.6932,29.6761,29.6932,11200.0
2013-12-17 14:05:00,34.54,34.59,34.54,34.59,85700.0,29.6847,29.7276,29.6847,29.7276,85700.0
2013-12-17 14:10:00,34.59,34.62,34.59,34.6,69100.0,29.7276,29.7534,29.7276,29.7362,69100.0
2013-12-17 14:15:00,34.6,34.6,34.58,34.58,56200.0,29.7362,29.7362,29.719,29.719,56200.0
2013-12-17 14:20:00,34.59,34.6,34.58,34.6,18200.0,29.7276,29.7362,29.719,29.7362,18200.0
2013-12-17 14:25:00,34.59,34.6,34.58,34.59,19600.0,29.7276,29.7362,29.719,29.7276,19600.0
2013-12-17 14:30:00,34.59,34.59,34.56,34.57,77200.0,29.7276,29.7276,29.7018,29.7104,77200.0
2013-12-17 14:35:00,34.57,34.58,34.54,34.54,73800.0,29.7104,29.719,29.6847,29.6847,73800.0
2013-12-17 14:40:00,34.55,34.57,34.55,34.56,29600.0,29.6932,29.7104,29.6932,29.7018,29600.0
2013-12-17 14:45:00,34.57,34.58,34.56,34.56,21000.0,29.7104,29.719,29.7018,29.7018,21000.0
2013-12-17 14:50:00,34.57,34.57,34.54,34.54,26400.0,29.7104,29.7104,29.6847,29.6847,26400.0
2013-12-17 14:55:00,34.55,34.55,34.54,34.55,13700.0,29.6932,29.6932,29.6847,29.6932,13700.0
2013-12-17 15:00:00,34.55,34.55,34.54,34.55,26100.0,29.6932,29.6932,29.6847,29.6932,26100.0
2013-12-17 15:05:00,34.55,34.57,34.54,34.57,52700.0,29.6932,29.7104,29.6847,29.7104,52700.0
2013-12-17 15:10:00,34.57,34.57,34.55,34.57,71100.0,29.7104,29.7104,29.6932,29.7104,71100.0
2013-12-17 15:15:00,34.57,34.58,34.56,34.57,21900.0,29.7104,29.719,29.7018,29.7104,21900.0
2013-12-17 15:20:00,34.58,34.59,34.57,34.58,89300.0,29.719,29.7276,29.7104,29.719,89300.0
2013-12-17 15:25:00,34.59,34.59,34.56,34.57,51700.0,29.7276,29.7276,29.7018,29.7104,51700.0
2013-12-17 15:30:00,34.57,34.58,34.54,34.55,69200.0,29.7104,29.719,29.6847,29.6932,69200.0
2013-12-17 15:35:00,34.54,34.57,34.54,34.56,57400.0,29.6847,29.7104,29.6847,29.7018,57400.0
2013-12-17 15:40:00,34.57,34.57,34.53,34.53,71900.0,29.7104,29.7104,29.6761,29.6761,71900.0
2013-12-17 15:45:00,34.53,34.55,34.52,34.54,113500.0,29.6761,29.6932,29.6675,29.6847,113500.0
2013-12-17 15:50:00,34.54,34.55,34.52,34.54,122700.0,29.6847,29.6932,29.6675,29.6847,122700.0
2013-12-17 15:55:00,34.54,34.54,34.51,34.51,334700.0,29.6847,29.6847,29.6589,29.6589,334700.0
2013-12-18 09:30:00,34.5,34.51,34.43,34.46,231300.0,29.6503,29.6589,29.5901,29.6159,231300.0
2013-12-18 09:35:00,34.47,34.49,34.45,34.46,49400.0,29.6245,29.6417,29.6073,29.6159,49400.0
2013-12-18 09:40:00,34.46,34.47,34.4,34.41,96500.0,29.6159,29.6245,29.5643,29.5729,96500.0
2013-12-18 09:45:00,34.41,34.43,34.39,34.43,55900.0,29.5729,29.5901,29.5557,29.5901,55900.0
2013-12-18 09:50:00,34.43,34.44,34.34,34.35,41300.0,29.5901,29.5987,29.5128,29.5214,41300.0
2013-12-18 09:55:00,34.35,34.36,34.34,34.36,27200.0,29.5214,29.53,29.5128,29.53,27200.0
2013-12-18 10:00:00,34.37,34.38,34.33,34.38,51100.0,29.5386,29.5471,29.5042,29.5471,51100.0
2013-12-18 10:05:00,34.38,34.4,34.38,34.4,45300.0,29.5471,29.5643,29.5471,29.5643,45300.0
2013-12-18 10:10:00,34.4,34.42,34.39,34.41,102200.0,29.5643,29.5815,29.5557,29.5729,102200.0
2013-12-18 10:15:00,34.41,34.42,34.41,34.41,34100.0,29.5729,29.5815,29.5729,29.5729,34100.0
2013-12-18 10:20:00,34.41,34.42,34.4,34.4,23300.0,29.5729,29.5815,29.5643,29.5643,23300.0
2013-12-18 10:25:00,34.4,34.41,34.39,34.41,29000.0,29.5643,29.5729,29.5557,29.5729,29000.0
2013-12-18 10:30:00,34.41,34.45,34.41,34.43,41100.0,29.5729,29.6073,29.5729,29.5901,41100.0
2013-12-18 10:35:00,34.43,34.44,34.42,34.43,41600.0,29.5901,29.5987,29.5815,29.5901,41600.0
2013-12-18 10:40:00,34.44,34.45,34.42,34.42,68100.0,29.5987,29.6073,29.5815,29.5815,68100.0
2013-12-18 10:45:00,34.41,34.43,34.38,34.39,216600.0,29.5729,29.5901,29.5471,29.5557,216600.0
2013-12-18 10:50:00,34.39,34.4,34.36,34.37,40600.0,29.5557,29.5643,29.53,29.5386,40600.0
2013-12-18 10:55:00,34.37,34.4,34.37,34.39,34500.0,29.5386,29.5643,29.5386,29.5557,34500.0
2013-12-18 11:00:00,34.39,34.4,34.38,34.38,18700.0,29.5557,29.5643,29.5471,29.5471,18700.0
2013-12-18 11:05:00,34.39,34.39,34.38,34.39,11600.0,29.5557,29.5557,29.5471,29.5557,11600.0
2013-12-18 11:10:00,34.39,34.39,34.37,34.39,28600.0,29.5557,29.5557,29.5386,29.5557,28600.0
2013-12-18 11:15:00,34.39,34.4,34.38,34.4,23000.0,29.5557,29.5643,29.5471,29.5643,23000.0
2013-12-18 11:20:00,34.39,34.4,34.38,34.39,22900.0,29.5557,29.5643,29.5471,29.5557,22900.0
2013-12-18 11:25:00,34.39,34.39,34.37,34.37,49600.0,29.5557,29.5557,29.5386,29.5386,49600.0
2013-12-18 11:30:00,34.36,34.38,34.35,34.36,41100.0,29.53,29.5471,29.5214,29.53,41100.0
2013-12-18 11:35:00,34.36,34.36,34.35,34.35,29400.0,29.53,29.53,29.5214,29.5214,29400.0
2013-12-18 11:40:00,34.35,34.35,34.3,34.32,73100.0,29.5214,29.5214,29.4784,29.4956,73100.0
2013-12-18 11:45:00,34.32,34.32,34.27,34.28,85200.0,29.4956,29.4956,29.4526,29.4612,85200.0
2013-12-18 11:50:00,34.27,34.3,34.26,34.29,46300.0,29.4526,29.4784,29.444,29.4698,46300.0
2013-12-18 11:55:00,34.29,34.3,34.28,34.29,30900.0,29.4698,29.4784,29.4612,29.4698,30900.0
2013-12-18 12:00:00,34.28,34.28,34.26,34.27,43200.0,29.4612,29.4612,29.444,29.4526,43200.0
2013-12-18 12:05:00,34.28,34.28,34.27,34.27,17500.0,29.4612,29.4612,29.4526,29.4526,17500.0
2013-12-18 12:10:00,34.27,34.3,34.26,34.3,29600.0,29.4526,29.4784,29.444,29.4784,29600.0
2013-12-18 12:15:00,34.3,34.3,34.28,34.29,33500.0,29.4784,29.4784,29.4612,29.4698,33500.0
2013-12-18 12:20:00,34.29,34.29,34.27,34.27,2105000.0,29.4698,29.4698,29.4526,29.4526,2105000.0
2013-12-18 12:25:00,34.28,34.29,34.27,34.29,143800.0,29.4612,29.4698,29.4526,29.4698,143800.0
2013-12-18 12:30:00,34.29,34.29,34.26,34.27,406200.0,29.4698,29.4698,29.444,29.4526,406200.0
2013-12-18 12:35:00,34.26,34.27,34.23,34.25,63500.0,29.444,29.4526,29.4182,29.4354,63500.0
2013-12-18 12:40:00,34.24,34.26,34.24,34.26,18300.0,29.4268,29.444,29.4268,29.444,18300.0
2013-12-18 12:45:00,34.26,34.26,34.25,34.25,39200.0,29.444,29.444,29.4354,29.4354,39200.0
2013-12-18 12:50:00,34.25,34.25,34.23,34.24,37200.0,29.4354,29.4354,29.4182,29.4268,37200.0
2013-12-18 12:55:00,34.25,34.25,34.2,34.2,68000.0,29.4354,29.4354,29.3924,29.3924,68000.0
2013-12-18 13:00:00,34.2,34.2,34.16,34.18,53800.0,29.3924,29.3924,29.3581,29.3753,53800.0
2013-12-18 13:05:00,34.19,34.21,34.19,34.21,12000.0,29.3839,29.401,29.3839,29.401,12000.0
2013-12-18 13:10:00,34.21,34.22,34.11,34.13,188100.0,29.401,29.4096,29.3151,29.3323,188100.0
2013-12-18 13:15:00,34.12,34.15,34.11,34.14,22500.0,29.3237,29.3495,29.3151,29.3409,22500.0
2013-12-18 13:20:00,34.14,34.16,34.13,34.16,143200.0,29.3409,29.3581,29.3323,29.3581,143200.0
2013-12-18 13:25:00,34.16,34.2,34.15,34.18,635800.0,29.3581,29.3924,29.3495,29.3753,635800.0
2013-12-18 13:30:00,34.19,34.19,34.17,34.18,209700.0,29.3839,29.3839,29.3667,29.3753,209700.0
2013-12-18 13:35:00,34.17,34.18,34.16,34.17,147100.0,29.3667,29.3753,29.3581,29.3667,147100.0
2013-12-18 13:40:00,34.18,34.18,34.16,34.17,184500.0,29.3753,29.3753,29.3581,29.3667,184500.0
2013-12-18 13:45:00,34.17,34.18,34.16,34.17,15600.0,29.3667,29.3753,29.3581,29.3667,15600.0
2013-12-18 13:50:00,34.17,34.2,34.16,34.19,22300.0,29.3667,29.3924,29.3581,29.3839,22300.0
2013-12-18 13:55:00,34.19,34.29,34.18,34.23,106300.0,29.3839,29.4698,29.3753,29.4182,106300.0
2013-12-18 14:00:00,34.22,34.38,34.03,34.34,941500.0,29.4096,29.5471,29.2463,29.5128,941500.0
2013-12-18 14:05:00,34.34,34.51,34.33,34.44,1847400.0,29.5128,29.6589,29.5042,29.5987,1847400.0
2013-12-18 14:10:00,34.44,34.46,34.35,34.36,404100.0,29.5987,29.6159,29.5214,29.53,404100.0
2013-12-18 14:15:00,34.36,34.41,34.34,34.4,177800.0,29.53,29.5729,29.5128,29.5643,177800.0
2013-12-18 14:20:00,34.4,34.49,34.39,34.48,155700.0,29.5643,29.6417,29.5557,29.6331,155700.0
2013-12-18 14:25:00,34.49,34.49,34.45,34.46,114800.0,29.6417,29.6417,29.6073,29.6159,114800.0
2013-12-18 14:30:00,34.47,34.55,34.46,34.55,122200.0,29.6245,29.6932,29.6159,29.6932,122200.0
2013-12-18 14:35:00,34.55,34.64,34.55,34.64,203700.0,29.6932,29.7706,29.6932,29.7706,203700.0
2013-12-18 14:40:00,34.65,34.65,34.57,34.59,262300.0,29.7792,29.7792,29.7104,29.7276,262300.0
2013-12-18 14:45:00,34.58,34.6,34.53,34.54,899400.0,29.719,29.7362,29.6761,29.6847,899400.0
2013-12-18 14:50:00,34.54,34.56,34.52,34.55,120300.0,29.6847,29.7018,29.6675,29.6932,120300.0
2013-12-18 14:55:00,34.54,34.58,34.54,34.57,87800.0,29.6847,29.719,29.6847,29.7104,87800.0
2013-12-18 15:00:00,34.56,34.57,34.54,34.56,122200.0,29.7018,29.7104,29.6847,29.7018,122200.0
2013-12-18 15:05:00,34.57,34.59,34.56,34.56,76700.0,29.7104,29.7276,29.7018,29.7018,76700.0
2013-12-18 15:10:00,34.57,34.66,34.57,34.66,288700.0,29.7104,29.7878,29.7104,29.7878,288700.0
2013-12-18 15:15:00,34.66,34.7,34.66,34.69,225700.0,29.7878,29.8222,29.7878,29.8136,225700.0
2013-12-18 15:20:00,34.69,34.7,34.66,34.68,153100.0,29.8136,29.8222,29.7878,29.805,153100.0
2013-12-18 15:25:00,34.68,34.69,34.64,34.65,274100.0,29.805,29.8136,29.7706,29.7792,274100.0
2013-12-18 15:30:00,34.66,34.68,34.65,34.66,136900.0,29.7878,29.805,29.7792,29.7878,136900.0
2013-12-18 15:35:00,34.67,34.78,34.67,34.77,273500.0,29.7964,29.8909,29.7964,29.8823,273500.0
2013-12-18 15:40:00,34.77,34.81,34.76,34.8,152400.0,29.8823,29.9167,29.8737,29.9081,152400.0
2013-12-18 15:45:00,34.8,34.81,34.75,34.76,157200.0,29.9081,29.9167,29.8651,29.8737,157200.0
2013-12-18 15:50:00,34.76,34.77,34.74,34.76,228400.0,29.8737,29.8823,29.8565,29.8737,228400.0
2013-12-18 15:55:00,34.75,34.83,34.75,34.81,387800.0,29.8651,29.9339,29.8651,29.9167,387800.0
2013-12-19 09:30:00,34.81,34.84,34.77,34.81,179400.0,29.9167,29.9425,29.8823,29.9167,179400.0
2013-12-19 09:35:00,34.81,34.84,34.8,34.82,112800.0,29.9167,29.9425,29.9081,29.9253,112800.0
2013-12-19 09:40:00,34.82,34.85,34.81,34.84,133300.0,29.9253,29.9511,29.9167,29.9425,133300.0
2013-12-19 09:45:00,34.84,34.85,34.8,34.8,93500.0,29.9425,29.9511,29.9081,29.9081,93500.0
2013-12-19 09:50:00,34.8,34.81,34.8,34.81,45300.0,29.9081,29.9167,29.9081,29.9167,45300.0
2013-12-19 09:55:00,34.8,34.82,34.79,34.8,91600.0,29.9081,29.9253,29.8995,29.9081,91600.0
2013-12-19 10:00:00,34.81,34.82,34.77,34.8,120800.0,29.9167,29.9253,29.8823,29.9081,120800.0
2013-12-19 10:05:00,34.8,34.81,34.78,34.8,58800.0,29.9081,29.9167,29.8909,29.9081,58800.0
2013-12-19 10:10:00,34.8,34.8,34.73,34.74,154600.0,29.9081,29.9081,29.8479,29.8565,154600.0
2013-12-19 10:15:00,34.74,34.78,34.74,34.76,98300.0,29.8565,29.8909,29.8565,29.8737,98300.0
2013-12-19 10:20:00,34.77,34.81,34.76,34.8,224100.0,29.8823,29.9167,29.8737,29.9081,224100.0
2013-12-19 10:25:00,34.8,34.83,34.8,34.82,85900.0,29.9081,29.9339,29.9081,29.9253,85900.0
2013-12-19 10:30:00,34.81,34.82,34.79,34.81,143600.0,29.9167,29.9253,29.8995,29.9167,143600.0
2013-12-19 10:35:00,34.81,34.81,34.77,34.77,60600.0,29.9167,29.9167,29.8823,29.8823,60600.0
2013-12-19 10:40:00,34.77,34.82,34.76,34.82,62800.0,29.8823,29.9253,29.8737,29.9253,62800.0
2013-12-19 10:45:00,34.82,34.83,34.81,34.82,79800.0,29.9253,29.9339,29.9167,29.9253,79800.0
2013-12-19 10:50:00,34.82,34.82,34.8,34.82,26700.0,29.9253,29.9253,29.9081,29.9253,26700.0
2013-12-19 10:55:00,34.82,34.82,34.8,34.8,52600.0,29.9253,29.9253,29.9081,29.9081,52600.0
2013-12-19 11:00:00,34.8,34.81,34.78,34.8,906700.0,29.9081,29.9167,29.8909,29.9081,906700.0
2013-12-19 11:05:00,34.8,34.82,34.79,34.81,335100.0,29.9081,29.9253,29.8995,29.9167,335100.0
2013-12-19 11:10:00,34.82,34.83,34.81,34.82,45200.0,29.9253,29.9339,29.9167,29.9253,45200.0
2013-12-19 11:15:00,34.82,34.83,34.82,34.82,17200.0,29.9253,29.9339,29.9253,29.9253,17200.0
2013-12-19 11:20:00,34.83,34.84,34.83,34.84,122600.0,29.9339,29.9425,29.9339,29.9425,122600.0
2013-12-19 11:25:00,34.84,34.84,34.81,34.84,272800.0,29.9425,29.9425,29.9167,29.9425,272800.0
2013-12-19 11:30:00,34.83,34.87,34.83,34.87,79000.0,29.9339,29.9683,29.9339,29.9683,79000.0
2013-12-19 11:35:00,34.87,34.88,34.86,34.86,65000.0,29.9683,29.9769,29.9597,29.9597,65000.0
2013-12-19 11:40:00,34.86,34.87,34.84,34.85,30200.0,29.9597,29.9683,29.9425,29.9511,30200.0
2013-12-19 11:45:00,34.85,34.86,34.85,34.86,42300.0,29.9511,29.9597,29.9511,29.9597,42300.0
2013-12-19 11:50:00,34.86,34.86,34.84,34.85,160500.0,29.9597,29.9597,29.9425,29.9511,160500.0
2013-12-19 11:55:00,34.86,34.87,34.85,34.85,34700.0,29.9597,29.9683,29.9511,29.9511,34700.0
2013-12-19 12:00:00,34.85,34.85,34.82,34.83,46200.0,29.9511,29.9511,29.9253,29.9339,46200.0
2013-12-19 12:05:00,34.83,34.85,34.83,34.84,34400.0,29.9339,29.9511,29.9339,29.9425,34400.0
2013-12-19 12:10:00,34.84,34.85,34.83,34.84,36900.0,29.9425,29.9511,29.9339,29.9425,36900.0
2013-12-19 12:15:00,34.84,34.86,34.83,34.85,63200.0,29.9425,29.9597,29.9339,29.9511,63200.0
2013-12-19 12:20:00,34.85,34.86,34.84,34.85,45500.0,29.9511,29.9597,29.9425,29.9511,45500.0
2013-12-19 12:25:00,34.85,34.86,34.85,34.85,247600.0,29.9511,29.9597,29.9511,29.9511,247600.0
2013-12-19 12:30:00,34.85,34.86,34.85,34.86,19900.0,29.9511,29.9597,29.9511,29.9597,19900.0
2013-12-19 12:35:00,34.86,34.86,34.83,34.84,69600.0,29.9597,29.9597,29.9339,29.9425,69600.0
2013-12-19 12:40:00,34.84,34.87,34.84,34.87,52500.0,29.9425,29.9683,29.9425,29.9683,52500.0
2013-12-19 12:45:00,34.87,34.88,34.86,34.87,40200.0,29.9683,29.9769,29.9597,29.9683,40200.0
2013-12-19 12:50:00,34.86,34.87,34.85,34.87,33700.0,29.9597,29.9683,29.9511,29.9683,33700.0
2013-12-19 12:55:00,34.88,34.88,34.86,34.87,46000.0,29.9769,29.9769,29.9597,29.9683,46000.0
2013-12-19 13:00:00,34.86,34.87,34.84,34.85,52100.0,29.9597,29.9683,29.9425,29.9511,52100.0
2013-12-19 13:05:00,34.84,34.88,34.84,34.87,70100.0,29.9425,29.9769,29.9425,29.9683,70100.0
2013-12-19 13:10:00,34.87,34.88,34.85,34.86,60600.0,29.9683,29.9769,29.9511,29.9597,60600.0
2013-12-19 13:15:00,34.86,34.89,34.86,34.89,62900.0,29.9597,29.9855,29.9597,29.9855,62900.0
2013-12-19 13:20:00,34.89,34.89,34.88,34.89,8900.0,29.9855,29.9855,29.9769,29.9855,8900.0
2013-12-19 13:25:00,34.89,34.89,34.88,34.88,24600.0,29.9855,29.9855,29.9769,29.9769,24600.0
2013-12-19 13:30:00,34.87,34.89,34.87,34.89,59000.0,29.9683,29.9855,29.9683,29.9855,59000.0
2013-12-19 13:35:00,34.89,34.9,34.89,34.9,31200.0,29.9855,29.994,29.9855,29.994,31200.0
2013-12-19 13:40:00,34.89,34.92,34.89,34.91,74800.0,29.9855,30.0112,29.9855,30.0026,74800.0
2013-12-19 13:45:00,34.91,34.92,34.88,34.88,141300.0,30.0026,30.0112,29.9769,29.9769,141300.0
2013-12-19 13:50:00,34.88,34.9,34.88,34.89,43600.0,29.9769,29.994,29.9769,29.9855,43600.0
2013-12-19 13:55:00,34.89,34.9,34.88,34.9,97900.0,29.9855,29.994,29.9769,29.994,97900.0
2013-12-19 14:00:00,34.9,34.91,34.89,34.9,67300.0,29.994,30.0026,29.9855,29.994,67300.0
2013-12-19 14:05:00,34.89,34.91,34.89,34.91,69800.0,29.9855,30.0026,29.9855,30.0026,69800.0
2013-12-19 14:10:00,34.91,34.91,34.89,34.9,182200.0,30.0026,30.0026,29.9855,29.994,182200.0
2013-12-19 14:15:00,34.9,34.9,34.88,34.9,186600.0,29.994,29.994,29.9769,29.994,186600.0
2013-12-19 14:20:00,34.9,34.9,34.86,34.86,86900.0,29.994,29.994,29.9597,29.9597,86900.0
2013-12-19 14:25:00,34.87,34.89,34.86,34.86,184300.0,29.9683,29.9855,29.9597,29.9597,184300.0
2013-12-19 14:30:00,34.86,34.88,34.86,34.88,57200.0,29.9597,29.9769,29.9597,29.9769,57200.0
2013-12-19 14:35:00,34.88,34.88,34.87,34.88,27300.0,29.9769,29.9769,29.9683,29.9769,27300.0
2013-12-19 14:40:00,34.88,34.9,34.88,34.89,74600.0,29.9769,29.994,29.9769,29.9855,74600.0
2013-12-19 14:45:00,34.89,34.9,34.89,34.89,63100.0,29.9855,29.994,29.9855,29.9855,63100.0
2013-12-19 14:50:00,34.9,34.9,34.88,34.89,66300.0,29.994,29.994,29.9769,29.9855,66300.0
2013-12-19 14:55:00,34.88,34.9,34.88,34.89,50700.0,29.9769,29.994,29.9769,29.9855,50700.0
2013-12-19 15:00:00,34.89,34.91,34.88,34.91,65200.0,29.9855,30.0026,29.9769,30.0026,65200.0
2013-12-19 15:05:00,34.91,34.91,34.88,34.88,69800.0,30.0026,30.0026,29.9769,29.9769,69800.0
2013-12-19 15:10:00,34.89,34.89,34.87,34.89,53700.0,29.9855,29.9855,29.9683,29.9855,53700.0
2013-12-19 15:15:00,34.89,34.9,34.87,34.88,64300.0,29.9855,29.994,29.9683,29.9769,64300.0
2013-12-19 15:20:00,34.87,34.88,34.86,34.87,65800.0,29.9683,29.9769,29.9597,29.9683,65800.0
2013-12-19 15:25:00,34.87,34.87,34.85,34.86,70500.0,29.9683,29.9683,29.9511,29.9597,70500.0
2013-12-19 15:30:00,34.86,34.86,34.84,34.84,151000.0,29.9597,29.9597,29.9425,29.9425,151000.0
2013-12-19 15:35:00,34.84,34.87,34.84,34.87,70500.0,29.9425,29.9683,29.9425,29.9683,70500.0
2013-12-19 15:40:00,34.87,34.89,34.86,34.87,301000.0,29.9683,29.9855,29.9597,29.9683,301000.0
2013-12-19 15:45:00,34.86,34.87,34.84,34.84,73500.0,29.9597,29.9683,29.9425,29.9425,73500.0
2013-12-19 15:50:00,34.85,34.86,34.84,34.85,183200.0,29.9511,29.9597,29.9425,29.9511,183200.0
2013-12-19 15:55:00,34.84,34.88,34.83,34.85,516500.0,29.9425,29.9769,29.9339,29.9511,516500.0
2013-12-20 09:30:00,34.8,34.82,34.69,34.79,499900.0,30.0547,30.0719,29.9597,30.046,499900.0
2013-12-20 09:35:00,34.79,34.85,34.77,34.84,249400.0,30.046,30.0978,30.0288,30.0892,249400.0
2013-12-20 09:40:00,34.83,34.89,34.83,34.87,218000.0,30.0806,30.1324,30.0806,30.1151,218000.0
2013-12-20 09:45:00,34.87,34.89,34.86,34.87,159000.0,30.1151,30.1324,30.1065,30.1151,159000.0
2013-12-20 09:50:00,34.88,34.89,34.87,34.88,129500.0,30.1238,30.1324,30.1151,30.1238,129500.0
2013-12-20 09:55:00,34.88,34.89,34.87,34.88,155300.0,30.1238,30.1324,30.1151,30.1238,155300.0
2013-12-20 10:00:00,34.87,34.88,34.85,34.86,77500.0,30.1151,30.1238,30.0978,30.1065,77500.0
2013-12-20 10:05:00,34.85,34.88,34.85,34.88,174100.0,30.0978,30.1238,30.0978,30.1238,174100.0
2013-12-20 10:10:00,34.87,34.89,34.87,34.89,81100.0,30.1151,30.1324,30.1151,30.1324,81100.0
2013-12-20 10:15:00,34.89,34.92,34.89,34.91,123400.0,30.1324,30.1583,30.1324,30.1497,123400.0
2013-12-20 10:20:00,34.92,34.92,34.9,34.91,70500.0,30.1583,30.1583,30.141,30.1497,70500.0
2013-12-20 10:25:00,34.91,34.91,34.89,34.9,116300.0,30.1497,30.1497,30.1324,30.141,116300.0
2013-12-20 10:30:00,34.9,34.94,34.89,34.94,220500.0,30.141,30.1756,30.1324,30.1756,220500.0
2013-12-20 10:35:00,34.93,34.95,34.93,34.95,89900.0,30.1669,30.1842,30.1669,30.1842,89900.0
2013-12-20 10:40:00,34.94,34.95,34.93,34.95,31000.0,30.1756,30.1842,30.1669,30.1842,31000.0
2013-12-20 10:45:00,34.95,34.97,34.94,34.97,84400.0,30.1842,30.2015,30.1756,30.2015,84400.0
2013-12-20 10:50:00,34.97,34.98,34.97,34.98,69700.0,30.2015,30.2101,30.2015,30.2101,69700.0
2013-12-20 10:55:00,34.98,34.99,34.97,34.98,38000.0,30.2101,30.2188,30.2015,30.2101,38000.0
2013-12-20 11:00:00,34.98,34.98,34.96,34.97,33500.0,30.2101,30.2101,30.1928,30.2015,33500.0
2013-12-20 11:05:00,34.97,34.99,34.96,34.98,88400.0,30.2015,30.2188,30.1928,30.2101,88400.0
2013-12-20 11:10:00,34.98,35.0,34.98,34.99,45200.0,30.2101,30.2274,30.2101,30.2188,45200.0
2013-12-20 11:15:00,35.0,35.0,34.98,34.98,157800.0,30.2274,30.2274,30.2101,30.2101,157800.0
2013-12-20 11:20:00,34.98,35.0,34.98,34.99,45900.0,30.2101,30.2274,30.2101,30.2188,45900.0
2013-12-20 11:25:00,34.99,35.0,34.98,34.98,57800.0,30.2188,30.2274,30.2101,30.2101,57800.0
2013-12-20 11:30:00,34.98,35.02,34.98,35.01,412300.0,30.2101,30.2447,30.2101,30.236,412300.0
2013-12-20 11:35:00,35.01,35.01,35.0,35.01,43500.0,30.236,30.236,30.2274,30.236,43500.0
2013-12-20 11:40:00,35.01,35.02,35.0,35.01,79400.0,30.236,30.2447,30.2274,30.236,79400.0
2013-12-20 11:45:00,35.0,35.01,34.99,34.99,108700.0,30.2274,30.236,30.2188,30.2188,108700.0
2013-12-20 11:50:00,35.0,35.02,34.99,35.01,70800.0,30.2274,30.2447,30.2188,30.236,70800.0
2013-12-20 11:55:00,35.01,35.01,34.99,35.01,94200.0,30.236,30.236,30.2188,30.236,94200.0
2013-12-20 12:00:00,35.0,35.01,34.99,35.0,90400.0,30.2274,30.236,30.2188,30.2274,90400.0
2013-12-20 12:05:00,35.0,35.01,34.98,34.99,67600.0,30.2274,30.236,30.2101,30.2188,67600.0
2013-12-20 12:10:00,34.99,35.0,34.98,35.0,144500.0,30.2188,30.2274,30.2101,30.2274,144500.0
2013-12-20 12:15:00,35.0,35.01,34.99,35.0,68800.0,30.2274,30.236,30.2188,30.2274,68800.0
2013-12-20 12:20:00,35.01,35.01,35.0,35.01,85200.0,30.236,30.236,30.2274,30.236,85200.0
2013-12-20 12:25:00,35.0,35.03,35.0,35.02,83900.0,30.2274,30.2533,30.2274,30.2447,83900.0
2013-12-20 12:30:00,35.02,35.03,35.02,35.03,105300.0,30.2447,30.2533,30.2447,30.2533,105300.0
2013-12-20 12:35:00,35.02,35.04,35.02,35.03,129500.0,30.2447,30.2619,30.2447,30.2533,129500.0
2013-12-20 12:40:00,35.03,35.03,35.02,35.02,115300.0,30.2533,30.2533,30.2447,30.2447,115300.0
2013-12-20 12:45:00,35.02,35.02,35.0,35.01,84600.0,30.2447,30.2447,30.2274,30.236,84600.0
2013-12-20 12:50:00,35.01,35.02,35.01,35.02,47500.0,30.236,30.2447,30.236,30.2447,47500.0
2013-12-20 12:55:00,35.02,35.02,34.99,34.99,123800.0,30.2447,30.2447,30.2188,30.2188,123800.0
2013-12-20 13:00:00,35.0,35.01,34.99,35.0,98500.0,30.2274,30.236,30.2188,30.2274,98500.0
2013-12-20 13:05:00,34.99,35.0,34.99,35.0,60100.0,30.2188,30.2274,30.2188,30.2274,60100.0
2013-12-20 13:10:00,34.99,35.0,34.98,34.99,66800.0,30.2188,30.2274,30.2101,30.2188,66800.0
2013-12-20 13:15:00,34.98,35.0,34.98,35.0,57900.0,30.2101,30.2274,30.2101,30.2274,57900.0
2013-12-20 13:20:00,34.99,35.0,34.99,35.0,55000.0,30.2188,30.2274,30.2188,30.2274,55000.0
2013-12-20 13:25:00,34.99,35.0,34.98,35.0,86200.0,30.2188,30.2274,30.2101,30.2274,86200.0
2013-12-20 13:30:00,34.99,35.0,34.97,34.98,35400.0,30.2188,30.2274,30.2015,30.2101,35400.0
2013-12-20 13:35:00,34.97,34.98,34.97,34.98,19000.0,30.2015,30.2101,30.2015,30.2101,19000.0
2013-12-20 13:40:00,34.98,34.98,34.97,34.98,26200.0,30.2101,30.2101,30.2015,30.2101,26200.0
2013-12-20 13:45:00,34.97,34.98,34.96,34.97,25100.0,30.2015,30.2101,30.1928,30.2015,25100.0
2013-12-20 13:50:00,34.98,34.99,34.97,34.98,40600.0,30.2101,30.2188,30.2015,30.2101,40600.0
2013-12-20 13:55:00,34.99,35.01,34.98,35.01,164400.0,30.2188,30.236,30.2101,30.236,164400.0
2013-12-20 14:00:00,35.01,35.01,34.98,34.98,196100.0,30.236,30.236,30.2101,30.2101,196100.0
2013-12-20 14:05:00,34.98,35.01,34.98,35.01,53500.0,30.2101,30.236,30.2101,30.236,53500.0
2013-12-20 14:10:00,35.01,35.02,35.0,35.01,55900.0,30.236,30.2447,30.2274,30.236,55900.0
2013-12-20 14:15:00,35.01,35.03,35.0,35.02,70000.0,30.236,30.2533,30.2274,30.2447,70000.0
2013-12-20 14:20:00,35.02,35.03,35.01,35.02,46300.0,30.2447,30.2533,30.236,30.2447,46300.0
2013-12-20 14:25:00,35.02,35.03,35.01,35.01,23100.0,30.2447,30.2533,30.236,30.236,23100.0
2013-12-20 14:30:00,35.02,35.03,35.01,35.02,52900.0,30.2447,30.2533,30.236,30.2447,52900.0
2013-12-20 14:35:00,35.03,35.03,35.0,35.01,50400.0,30.2533,30.2533,30.2274,30.236,50400.0
2013-12-20 14:40:00,35.01,35.02,35.01,35.02,46500.0,30.236,30.2447,30.236,30.2447,46500.0
2013-12-20 14:45:00,35.02,35.03,35.01,35.02,47700.0,30.2447,30.2533,30.236,30.2447,47700.0
2013-12-20 14:50:00,35.02,35.03,35.01,35.01,43000.0,30.2447,30.2533,30.236,30.236,43000.0
2013-12-20 14:55:00,35.01,35.02,35.01,35.02,52500.0,30.236,30.2447,30.236,30.2447,52500.0
2013-12-20 15:00:00,35.02,35.02,34.99,34.99,102300.0,30.2447,30.2447,30.2188,30.2188,102300.0
2013-12-20 15:05:00,35.0,35.01,34.99,35.0,77900.0,30.2274,30.236,30.2188,30.2274,77900.0
2013-12-20 15:10:00,35.0,35.02,35.0,35.01,61200.0,30.2274,30.2447,30.2274,30.236,61200.0
2013-12-20 15:15:00,35.01,35.02,35.0,35.0,57100.0,30.236,30.2447,30.2274,30.2274,57100.0
2013-12-20 15:20:00,35.01,35.01,34.99,34.99,63400.0,30.236,30.236,30.2188,30.2188,63400.0
2013-12-20 15:25:00,34.99,35.0,34.97,34.98,190200.0,30.2188,30.2274,30.2015,30.2101,190200.0
2013-12-20 15:30:00,34.98,34.99,34.96,34.97,113500.0,30.2101,30.2188,30.1928,30.2015,113500.0
2013-12-20 15:35:00,34.97,34.99,34.96,34.98,164200.0,30.2015,30.2188,30.1928,30.2101,164200.0
2013-12-20 15:40:00,34.98,35.0,34.96,34.96,70000.0,30.2101,30.2274,30.1928,30.1928,70000.0
2013-12-20 15:45:00,34.96,34.99,34.96,34.97,223400.0,30.1928,30.2188,30.1928,30.2015,223400.0
2013-12-20 15:50:00,34.97,34.99,34.96,34.97,242100.0,30.2015,30.2188,30.1928,30.2015,242100.0
2013-12-20 15:55:00,34.97,34.98,34.94,34.96,637400.0,30.2015,30.2101,30.1756,30.1928,637400.0
2013-12-23 09:30:00,35.28,35.29,35.2,35.23,225600.0,30.4692,30.4778,30.4001,30.426,225600.0
2013-12-23 09:35:00,35.23,35.25,35.2,35.24,513800.0,30.426,30.4433,30.4001,30.4347,513800.0
2013-12-23 09:40:00,35.24,35.29,35.23,35.27,149200.0,30.4347,30.4778,30.426,30.4606,149200.0
2013-12-23 09:45:00,35.28,35.29,35.25,35.25,196400.0,30.4692,30.4778,30.4433,30.4433,196400.0
2013-12-23 09:50:00,35.26,35.26,35.24,35.25,51900.0,30.4519,30.4519,30.4347,30.4433,51900.0
2013-12-23 09:55:00,35.25,35.27,35.24,35.25,162600.0,30.4433,30.4606,30.4347,30.4433,162600.0
2013-12-23 10:00:00,35.24,35.26,35.22,35.24,256000.0,30.4347,30.4519,30.4174,30.4347,256000.0
2013-12-23 10:05:00,35.24,35.28,35.23,35.27,74900.0,30.4347,30.4692,30.426,30.4606,74900.0
2013-12-23 10:10:00,35.27,35.29,35.26,35.27,48600.0,30.4606,30.4778,30.4519,30.4606,48600.0
2013-12-23 10:15:00,35.28,35.29,35.27,35.27,220400.0,30.4692,30.4778,30.4606,30.4606,220400.0
2013-12-23 10:20:00,35.28,35.29,35.26,35.28,55000.0,30.4692,30.4778,30.4519,30.4692,55000.0
2013-12-23 10:25:00,35.28,35.29,35.27,35.28,66000.0,30.4692,30.4778,30.4606,30.4692,66000.0
2013-12-23 10:30:00,35.27,35.28,35.26,35.27,42300.0,30.4606,30.4692,30.4519,30.4606,42300.0
2013-12-23 10:35:00,35.27,35.29,35.26,35.29,73000.0,30.4606,30.4778,30.4519,30.4778,73000.0
2013-12-23 10:40:00,35.29,35.31,35.27,35.3,56200.0,30.4778,30.4951,30.4606,30.4865,56200.0
2013-12-23 10:45:00,35.31,35.32,35.29,35.3,38300.0,30.4951,30.5038,30.4778,30.4865,38300.0
2013-12-23 10:50:00,35.3,35.32,35.29,35.31,77500.0,30.4865,30.5038,30.4778,30.4951,77500.0
2013-12-23 10:55:00,35.31,35.32,35.3,35.32,21500.0,30.4951,30.5038,30.4865,30.5038,21500.0
2013-12-23 11:00:00,35.32,35.32,35.31,35.31,27700.0,30.5038,30.5038,30.4951,30.4951,27700.0
2013-12-23 11:05:00,35.32,35.33,35.31,35.33,65400.0,30.5038,30.5124,30.4951,30.5124,65400.0
2013-12-23 11:10:00,35.33,35.33,35.32,35.32,63600.0,30.5124,30.5124,30.5038,30.5038,63600.0
2013-12-23 11:15:00,35.33,35.34,35.32,35.33,77400.0,30.5124,30.521,30.5038,30.5124,77400.0
2013-12-23 11:20:00,35.32,35.34,35.32,35.34,55400.0,30.5038,30.521,30.5038,30.521,55400.0
2013-12-23 11:25:00,35.34,35.34,35.33,35.34,61300.0,30.521,30.521,30.5124,30.521,61300.0
2013-12-23 11:30:00,35.34,35.35,35.34,35.35,43700.0,30.521,30.5297,30.521,30.5297,43700.0
2013-12-23 11:35:00,35.35,35.35,35.34,35.34,101500.0,30.5297,30.5297,30.521,30.521,101500.0
2013-12-23 11:40:00,35.35,35.37,35.34,35.36,63000.0,30.5297,30.5469,30.521,30.5383,63000.0
2013-12-23 11:45:00,35.36,35.36,35.34,35.35,27500.0,30.5383,30.5383,30.521,30.5297,27500.0
2013-12-23 11:50:00,35.34,35.36,35.34,35.36,17800.0,30.521,30.5383,30.521,30.5383,17800.0
2013-12-23 11:55:00,35.35,35.37,35.35,35.37,39600.0,30.5297,30.5469,30.5297,30.5469,39600.0
2013-12-23 12:00:00,35.37,35.37,35.35,35.36,66200.0,30.5469,30.5469,30.5297,30.5383,66200.0
2013-12-23 12:05:00,35.36,35.36,35.35,35.36,27100.0,30.5383,30.5383,30.5297,30.5383,27100.0
2013-12-23 12:10:00,35.36,35.37,35.36,35.37,23500.0,30.5383,30.5469,30.5383,30.5469,23500.0
2013-12-23 12:15:00,35.37,35.37,35.36,35.37,17900.0,30.5469,30.5469,30.5383,30.5469,17900.0
2013-12-23 12:20:00,35.37,35.39,35.37,35.39,47500.0,30.5469,30.5642,30.5469,30.5642,47500.0
2013-12-23 12:25:00,35.38,35.4,35.38,35.4,38200.0,30.5556,30.5728,30.5556,30.5728,38200.0
2013-12-23 12:30:00,35.39,35.4,35.39,35.39,42500.0,30.5642,30.5728,30.5642,30.5642,42500.0
2013-12-23 12:35:00,35.39,35.4,35.38,35.39,61000.0,30.5642,30.5728,30.5556,30.5642,61000.0
2013-12-23 12:40:00,35.38,35.39,35.38,35.38,46800.0,30.5556,30.5642,30.5556,30.5556,46800.0
2013-12-23 12:45:00,35.39,35.39,35.37,35.38,38200.0,30.5642,30.5642,30.5469,30.5556,38200.0
2013-12-23 12:50:00,35.38,35.39,35.37,35.38,51700.0,30.5556,30.5642,30.5469,30.5556,51700.0
2013-12-23 12:55:00,35.38,35.38,35.36,35.36,41500.0,30.5556,30.5556,30.5383,30.5383,41500.0
2013-12-23 13:00:00,35.36,35.37,35.35,35.37,26200.0,30.5383,30.5469,30.5297,30.5469,26200.0
2013-12-23 13:05:00,35.36,35.37,35.36,35.37,38500.0,30.5383,30.5469,30.5383,30.5469,38500.0
2013-12-23 13:10:00,35.36,35.38,35.36,35.37,48800.0,30.5383,30.5556,30.5383,30.5469,48800.0
2013-12-23 13:15:00,35.37,35.37,35.36,35.37,47600.0,30.5469,30.5469,30.5383,30.5469,47600.0
2013-12-23 13:20:00,35.36,35.37,35.36,35.37,32700.0,30.5383,30.5469,30.5383,30.5469,32700.0
2013-12-23 13:25:00,35.37,35.37,35.35,35.37,61300.0,30.5469,30.5469,30.5297,30.5469,61300.0
2013-12-23 13:30:00,35.37,35.38,35.36,35.38,41700.0,30.5469,30.5556,30.5383,30.5556,41700.0
2013-12-23 13:35:00,35.38,35.38,35.35,35.35,44800.0,30.5556,30.5556,30.5297,30.5297,44800.0
2013-12-23 13:40:00,35.35,35.36,35.34,35.35,62300.0,30.5297,30.5383,30.521,30.5297,62300.0
2013-12-23 13:45:00,35.34,35.35,35.32,35.34,89600.0,30.521,30.5297,30.5038,30.521,89600.0
2013-12-23 13:50:00,35.34,35.34,35.3,35.31,106400.0,30.521,30.521,30.4865,30.4951,106400.0
2013-12-23 13:55:00,35.31,35.33,35.3,35.33,53700.0,30.4951,30.5124,30.4865,30.5124,53700.0
2013-12-23 14:00:00,35.33,35.34,35.32,35.33,80500.0,30.5124,30.521,30.5038,30.5124,80500.0
2013-12-23 14:05:00,35.33,35.33,35.3,35.32,89500.0,30.5124,30.5124,30.4865,30.5038,89500.0
2013-12-23 14:10:00,35.32,35.33,35.3,35.32,34900.0,30.5038,30.5124,30.4865,30.5038,34900.0
2013-12-23 14:15:00,35.32,35.35,35.32,35.34,51000.0,30.5038,30.5297,30.5038,30.521,51000.0
2013-12-23 14:20:00,35.34,35.36,35.33,35.35,42100.0,30.521,30.5383,30.5124,30.5297,42100.0
2013-12-23 14:25:00,35.35,35.36,35.33,35.34,72300.0,30.5297,30.5383,30.5124,30.521,72300.0
2013-12-23 14:30:00,35.34,35.36,35.34,35.36,41400.0,30.521,30.5383,30.521,30.5383,41400.0
2013-12-23 14:35:00,35.36,35.38,35.35,35.38,55400.0,30.5383,30.5556,30.5297,30.5556,55400.0
2013-12-23 14:40:00,35.38,35.38,35.36,35.37,47800.0,30.5556,30.5556,30.5383,30.5469,47800.0
2013-12-23 14:45:00,35.37,35.39,35.37,35.39,111000.0,30.5469,30.5642,30.5469,30.5642,111000.0
2013-12-23 14:50:00,35.39,35.4,35.38,35.38,235100.0,30.5642,30.5728,30.5556,30.5556,235100.0
2013-12-23 14:55:00,35.38,35.39,35.37,35.38,276800.0,30.5556,30.5642,30.5469,30.5556,276800.0
2013-12-23 15:00:00,35.37,35.4,35.37,35.4,59400.0,30.5469,30.5728,30.5469,30.5728,59400.0
2013-12-23 15:05:00,35.4,35.4,35.38,35.39,67700.0,30.5728,30.5728,30.5556,30.5642,67700.0
2013-12-23 15:10:00,35.39,35.4,35.38,35.4,30300.0,30.5642,30.5728,30.5556,30.5728,30300.0
2013-12-23 15:15:00,35.4,35.4,35.38,35.4,67200.0,30.5728,30.5728,30.5556,30.5728,67200.0
2013-12-23 15:20:00,35.4,35.4,35.39,35.4,124700.0,30.5728,30.5728,30.5642,30.5728,124700.0
2013-12-23 15:25:00,35.4,35.4,35.39,35.4,56000.0,30.5728,30.5728,30.5642,30.5728,56000.0
2013-12-23 15:30:00,35.4,35.41,35.4,35.41,88500.0,30.5728,30.5815,30.5728,30.5815,88500.0
2013-12-23 15:35:00,35.41,35.43,35.4,35.43,110600.0,30.5815,30.5988,30.5728,30.5988,110600.0
2013-12-23 15:40:00,35.43,35.43,35.41,35.43,121900.0,30.5988,30.5988,30.5815,30.5988,121900.0
2013-12-23 15:45:00,35.42,35.43,35.4,35.42,267000.0,30.5901,30.5988,30.5728,30.5901,267000.0
2013-12-23 15:50:00,35.41,35.42,35.39,35.42,214300.0,30.5815,30.5901,30.5642,30.5901,214300.0
2013-12-23 15:55:00,35.41,35.43,35.4,35.43,535200.0,30.5815,30.5988,30.5728,30.5988,535200.0
2013-12-24 09:30:00,35.43,35.47,35.42,35.45,91200.0,30.5988,30.6333,30.5901,30.616,91200.0
2013-12-24 09:35:00,35.44,35.49,35.43,35.44,103800.0,30.6074,30.6506,30.5988,30.6074,103800.0
2013-12-24 09:40:00,35.44,35.45,35.43,35.45,39500.0,30.6074,30.616,30.5988,30.616,39500.0
2013-12-24 09:45:00,35.46,35.47,35.44,35.46,39900.0,30.6247,30.6333,30.6074,30.6247,39900.0
2013-12-24 09:50:00,35.46,35.47,35.45,35.45,43300.0,30.6247,30.6333,30.616,30.616,43300.0
2013-12-24 09:55:00,35.45,35.49,35.44,35.47,28000.0,30.616,30.6506,30.6074,30.6333,28000.0
2013-12-24 10:00:00,35.47,35.48,35.46,35.47,41700.0,30.6333,30.6419,30.6247,30.6333,41700.0
2013-12-24 10:05:00,35.47,35.47,35.43,35.46,264400.0,30.6333,30.6333,30.5988,30.6247,264400.0
2013-12-24 10:10:00,35.45,35.46,35.45,35.46,8000.0,30.616,30.6247,30.616,30.6247,8000.0
2013-12-24 10:15:00,35.46,35.48,35.45,35.48,38700.0,30.6247,30.6419,30.616,30.6419,38700.0
2013-12-24 10:20:00,35.48,35.48,35.44,35.44,43000.0,30.6419,30.6419,30.6074,30.6074,43000.0
2013-12-24 10:25:00,35.44,35.46,35.44,35.45,13500.0,30.6074,30.6247,30.6074,30.616,13500.0
2013-12-24 10:30:00,35.45,35.46,35.44,35.44,37900.0,30.616,30.6247,30.6074,30.6074,37900.0
2013-12-24 10:35:00,35.44,35.45,35.43,35.44,27300.0,30.6074,30.616,30.5988,30.6074,27300.0
2013-12-24 10:40:00,35.45,35.46,35.43,35.45,60600.0,30.616,30.6247,30.5988,30.616,60600.0
2013-12-24 10:45:00,35.44,35.46,35.44,35.44,41200.0,30.6074,30.6247,30.6074,30.6074,41200.0
2013-12-24 10:50:00,35.43,35.45,35.43,35.44,21800.0,30.5988,30.616,30.5988,30.6074,21800.0
2013-12-24 10:55:00,35.45,35.47,35.44,35.46,24800.0,30.616,30.6333,30.6074,30.6247,24800.0
2013-12-24 11:00:00,35.47,35.47,35.46,35.47,28400.0,30.6333,30.6333,30.6247,30.6333,28400.0
2013-12-24 11:05:00,35.46,35.48,35.46,35.47,18500.0,30.6247,30.6419,30.6247,30.6333,18500.0
2013-12-24 11:10:00,35.47,35.48,35.47,35.48,17800.0,30.6333,30.6419,30.6333,30.6419,17800.0
2013-12-24 11:15:00,35.48,35.49,35.47,35.49,59500.0,30.6419,30.6506,30.6333,30.6506,59500.0
2013-12-24 11:20:00,35.48,35.49,35.46,35.47,363700.0,30.6419,30.6506,30.6247,30.6333,363700.0
2013-12-24 11:25:00,35.47,35.47,35.46,35.47,128000.0,30.6333,30.6333,30.6247,30.6333,128000.0
2013-12-24 11:30:00,35.47,35.47,35.46,35.47,39000.0,30.6333,30.6333,30.6247,30.6333,39000.0
2013-12-24 11:35:00,35.46,35.49,35.46,35.48,32800.0,30.6247,30.6506,30.6247,30.6419,32800.0
2013-12-24 11:40:00,35.48,35.49,35.48,35.48,21900.0,30.6419,30.6506,30.6419,30.6419,21900.0
2013-12-24 11:45:00,35.48,35.49,35.48,35.48,59900.0,30.6419,30.6506,30.6419,30.6419,59900.0
2013-12-24 11:50:00,35.49,35.49,35.47,35.48,16000.0,30.6506,30.6506,30.6333,30.6419,16000.0
2013-12-24 11:55:00,35.48,35.49,35.46,35.47,63100.0,30.6419,30.6506,30.6247,30.6333,63100.0
2013-12-24 12:00:00,35.47,35.49,35.47,35.48,39100.0,30.6333,30.6506,30.6333,30.6419,39100.0
2013-12-24 12:05:00,35.48,35.49,35.48,35.48,45600.0,30.6419,30.6506,30.6419,30.6419,45600.0
2013-12-24 12:10:00,35.49,35.49,35.47,35.48,120400.0,30.6506,30.6506,30.6333,30.6419,120400.0
2013-12-24 12:15:00,35.49,35.49,35.47,35.49,28600.0,30.6506,30.6506,30.6333,30.6506,28600.0
2013-12-24 12:20:00,35.49,35.49,35.48,35.48,19100.0,30.6506,30.6506,30.6419,30.6419,19100.0
2013-12-24 12:25:00,35.49,35.5,35.48,35.5,39900.0,30.6506,30.6592,30.6419,30.6592,39900.0
2013-12-24 12:30:00,35.49,35.5,35.48,35.5,28800.0,30.6506,30.6592,30.6419,30.6592,28800.0
2013-12-24 12:35:00,35.5,35.51,35.49,35.51,50700.0,30.6592,30.6678,30.6506,30.6678,50700.0
2013-12-24 12:40:00,35.51,35.51,35.5,35.51,27100.0,30.6678,30.6678,30.6592,30.6678,27100.0
2013-12-24 12:45:00,35.51,35.51,35.49,35.5,61400.0,30.6678,30.6678,30.6506,30.6592,61400.0
2013-12-24 12:50:00,35.5,35.5,35.48,35.5,126200.0,30.6592,30.6592,30.6419,30.6592,126200.0
2013-12-24 12:55:00,35.5,35.51,35.49,35.51,206300.0,30.6592,30.6678,30.6506,30.6678,206300.0
2013-12-26 09:30:00,35.59,35.6,35.56,35.58,119200.0,30.7369,30.7456,30.711,30.7283,119200.0
2013-12-26 09:35:00,35.58,35.59,35.56,35.57,42800.0,30.7283,30.7369,30.711,30.7197,42800.0
2013-12-26 09:40:00,35.57,35.57,35.55,35.55,35500.0,30.7197,30.7197,30.7024,30.7024,35500.0
2013-12-26 09:45:00,35.56,35.57,35.54,35.54,42100.0,30.711,30.7197,30.6938,30.6938,42100.0
2013-12-26 09:50:00,35.55,35.56,35.54,35.56,56300.0,30.7024,30.711,30.6938,30.711,56300.0
2013-12-26 09:55:00,35.56,35.56,35.53,35.54,82100.0,30.711,30.711,30.6851,30.6938,82100.0
2013-12-26 10:00:00,35.54,35.55,35.54,35.54,24100.0,30.6938,30.7024,30.6938,30.6938,24100.0
2013-12-26 10:05:00,35.55,35.56,35.54,35.55,27200.0,30.7024,30.711,30.6938,30.7024,27200.0
2013-12-26 10:10:00,35.56,35.58,35.55,35.56,40400.0,30.711,30.7283,30.7024,30.711,40400.0
2013-12-26 10:15:00,35.55,35.57,35.55,35.57,9600.0,30.7024,30.7197,30.7024,30.7197,9600.0
2013-12-26 10:20:00,35.57,35.57,35.54,35.55,26000.0,30.7197,30.7197,30.6938,30.7024,26000.0
2013-12-26 10:25:00,35.55,35.57,35.55,35.57,23600.0,30.7024,30.7197,30.7024,30.7197,23600.0
2013-12-26 10:30:00,35.57,35.57,35.56,35.57,19600.0,30.7197,30.7197,30.711,30.7197,19600.0
2013-12-26 10:35:00,35.56,35.57,35.56,35.57,9500.0,30.711,30.7197,30.711,30.7197,9500.0
2013-12-26 10:40:00,35.57,35.59,35.57,35.58,45000.0,30.7197,30.7369,30.7197,30.7283,45000.0
2013-12-26 10:45:00,35.58,35.58,35.56,35.57,23700.0,30.7283,30.7283,30.711,30.7197,23700.0
2013-12-26 10:50:00,35.56,35.57,35.56,35.57,30100.0,30.711,30.7197,30.711,30.7197,30100.0
2013-12-26 10:55:00,35.57,35.58,35.56,35.58,27800.0,30.7197,30.7283,30.711,30.7283,27800.0
2013-12-26 11:00:00,35.58,35.59,35.57,35.58,13700.0,30.7283,30.7369,30.7197,30.7283,13700.0
2013-12-26 11:05:00,35.58,35.58,35.57,35.57,20000.0,30.7283,30.7283,30.7197,30.7197,20000.0
2013-12-26 11:10:00,35.57,35.59,35.57,35.58,31700.0,30.7197,30.7369,30.7197,30.7283,31700.0
2013-12-26 11:15:00,35.58,35.6,35.58,35.59,45100.0,30.7283,30.7456,30.7283,30.7369,45100.0
2013-12-26 11:20:00,35.59,35.6,35.58,35.6,13000.0,30.7369,30.7456,30.7283,30.7456,13000.0
2013-12-26 11:25:00,35.59,35.61,35.59,35.6,13900.0,30.7369,30.7542,30.7369,30.7456,13900.0
2013-12-26 11:30:00,35.6,35.61,35.59,35.61,108800.0,30.7456,30.7542,30.7369,30.7542,108800.0
2013-12-26 11:35:00,35.61,35.62,35.6,35.6,33500.0,30.7542,30.7628,30.7456,30.7456,33500.0
2013-12-26 11:40:00,35.6,35.6,35.58,35.58,22400.0,30.7456,30.7456,30.7283,30.7283,22400.0
2013-12-26 11:45:00,35.58,35.59,35.58,35.58,18500.0,30.7283,30.7369,30.7283,30.7283,18500.0
2013-12-26 11:50:00,35.59,35.59,35.57,35.58,20800.0,30.7369,30.7369,30.7197,30.7283,20800.0
2013-12-26 11:55:00,35.58,35.58,35.57,35.58,9200.0,30.7283,30.7283,30.7197,30.7283,9200.0
2013-12-26 12:00:00,35.58,35.59,35.58,35.58,22600.0,30.7283,30.7369,30.7283,30.7283,22600.0
2013-12-26 12:05:00,35.57,35.59,35.57,35.58,21300.0,30.7197,30.7369,30.7197,30.7283,21300.0
2013-12-26 12:10:00,35.58,35.59,35.58,35.58,8600.0,30.7283,30.7369,30.7283,30.7283,8600.0
2013-12-26 12:15:00,35.57,35.58,35.57,35.58,6800.0,30.7197,30.7283,30.7197,30.7283,6800.0
2013-12-26 12:20:00,35.58,35.59,35.57,35.59,17700.0,30.7283,30.7369,30.7197,30.7369,17700.0
2013-12-26 12:25:00,35.58,35.59,35.58,35.59,16400.0,30.7283,30.7369,30.7283,30.7369,16400.0
2013-12-26 12:30:00,35.6,35.6,35.59,35.6,15500.0,30.7456,30.7456,30.7369,30.7456,15500.0
2013-12-26 12:35:00,35.6,35.6,35.58,35.58,34300.0,30.7456,30.7456,30.7283,30.7283,34300.0
2013-12-26 12:40:00,35.58,35.61,35.58,35.6,44900.0,30.7283,30.7542,30.7283,30.7456,44900.0
2013-12-26 12:45:00,35.6,35.61,35.6,35.61,27500.0,30.7456,30.7542,30.7456,30.7542,27500.0
2013-12-26 12:50:00,35.61,35.61,35.6,35.6,53800.0,30.7542,30.7542,30.7456,30.7456,53800.0
2013-12-26 12:55:00,35.6,35.61,35.6,35.6,10800.0,30.7456,30.7542,30.7456,30.7456,10800.0
2013-12-26 13:00:00,35.6,35.61,35.6,35.6,33500.0,30.7456,30.7542,30.7456,30.7456,33500.0
2013-12-26 13:05:00,35.61,35.61,35.59,35.6,25400.0,30.7542,30.7542,30.7369,30.7456,25400.0
2013-12-26 13:10:00,35.59,35.62,35.59,35.61,61000.0,30.7369,30.7628,30.7369,30.7542,61000.0
2013-12-26 13:15:00,35.61,35.62,35.6,35.61,40700.0,30.7542,30.7628,30.7456,30.7542,40700.0
2013-12-26 13:20:00,35.61,35.62,35.61,35.62,19400.0,30.7542,30.7628,30.7542,30.7628,19400.0
2013-12-26 13:25:00,35.62,35.63,35.61,35.62,16300.0,30.7628,30.7715,30.7542,30.7628,16300.0
2013-12-26 13:30:00,35.62,35.63,35.62,35.62,17500.0,30.7628,30.7715,30.7628,30.7628,17500.0
2013-12-26 13:35:00,35.63,35.63,35.62,35.62,3500.0,30.7715,30.7715,30.7628,30.7628,3500.0
2013-12-26 13:40:00,35.63,35.63,35.62,35.62,15400.0,30.7715,30.7715,30.7628,30.7628,15400.0
2013-12-26 13:45:00,35.63,35.63,35.61,35.61,9000.0,30.7715,30.7715,30.7542,30.7542,9000.0
2013-12-26 13:50:00,35.62,35.63,35.62,35.63,20200.0,30.7628,30.7715,30.7628,30.7715,20200.0
2013-12-26 13:55:00,35.63,35.64,35.62,35.64,24800.0,30.7715,30.7801,30.7628,30.7801,24800.0
2013-12-26 14:00:00,35.64,35.64,35.62,35.63,29500.0,30.7801,30.7801,30.7628,30.7715,29500.0
2013-12-26 14:05:00,35.63,35.64,35.62,35.63,28500.0,30.7715,30.7801,30.7628,30.7715,28500.0
2013-12-26 14:10:00,35.64,35.64,35.62,35.63,41500.0,30.7801,30.7801,30.7628,30.7715,41500.0
2013-12-26 14:15:00,35.63,35.63,35.61,35.62,17900.0,30.7715,30.7715,30.7542,30.7628,17900.0
2013-12-26 14:20:00,35.62,35.63,35.61,35.63,16600.0,30.7628,30.7715,30.7542,30.7715,16600.0
2013-12-26 14:25:00,35.62,35.63,35.61,35.62,19700.0,30.7628,30.7715,30.7542,30.7628,19700.0
2013-12-26 14:30:00,35.62,35.63,35.62,35.62,14100.0,30.7628,30.7715,30.7628,30.7628,14100.0
2013-12-26 14:35:00,35.62,35.63,35.62,35.63,271900.0,30.7628,30.7715,30.7628,30.7715,271900.0
2013-12-26 14:40:00,35.63,35.63,35.62,35.63,156800.0,30.7715,30.7715,30.7628,30.7715,156800.0
2013-12-26 14:45:00,35.63,35.63,35.6,35.62,47500.0,30.7715,30.7715,30.7456,30.7628,47500.0
2013-12-26 14:50:00,35.62,35.63,35.61,35.62,32400.0,30.7628,30.7715,30.7542,30.7628,32400.0
2013-12-26 14:55:00,35.61,35.63,35.61,35.63,12200.0,30.7542,30.7715,30.7542,30.7715,12200.0
2013-12-26 15:00:00,35.62,35.63,35.62,35.63,12200.0,30.7628,30.7715,30.7628,30.7715,12200.0
2013-12-26 15:05:00,35.63,35.64,35.62,35.64,28300.0,30.7715,30.7801,30.7628,30.7801,28300.0
2013-12-26 15:10:00,35.64,35.64,35.63,35.63,59600.0,30.7801,30.7801,30.7715,30.7715,59600.0
2013-12-26 15:15:00,35.63,35.64,35.62,35.62,173700.0,30.7715,30.7801,30.7628,30.7628,173700.0
2013-12-26 15:20:00,35.63,35.64,35.62,35.64,40600.0,30.7715,30.7801,30.7628,30.7801,40600.0
2013-12-26 15:25:00,35.64,35.64,35.63,35.64,20100.0,30.7801,30.7801,30.7715,30.7801,20100.0
2013-12-26 15:30:00,35.64,35.65,35.63,35.65,56200.0,30.7801,30.7888,30.7715,30.7888,56200.0
2013-12-26 15:35:00,35.65,35.65,35.63,35.65,101500.0,30.7888,30.7888,30.7715,30.7888,101500.0
2013-12-26 15:40:00,35.64,35.65,35.63,35.64,120900.0,30.7801,30.7888,30.7715,30.7801,120900.0
2013-12-26 15:45:00,35.64,35.65,35.61,35.61,139300.0,30.7801,30.7888,30.7542,30.7542,139300.0
2013-12-26 15:50:00,35.62,35.63,35.61,35.62,173800.0,30.7628,30.7715,30.7542,30.7628,173800.0
2013-12-26 15:55:00,35.62,35.63,35.61,35.62,374500.0,30.7628,30.7715,30.7542,30.7628,374500.0
2013-12-27 09:30:00,35.7,35.7,35.64,35.65,233700.0,30.8319,30.8319,30.7801,30.7888,233700.0
2013-12-27 09:35:00,35.65,35.67,35.64,35.67,381500.0,30.7888,30.806,30.7801,30.806,381500.0
2013-12-27 09:40:00,35.66,35.69,35.66,35.66,41400.0,30.7974,30.8233,30.7974,30.7974,41400.0
2013-12-27 09:45:00,35.66,35.68,35.65,35.65,117100.0,30.7974,30.8147,30.7888,30.7888,117100.0
2013-12-27 09:50:00,35.65,35.67,35.65,35.67,35400.0,30.7888,30.806,30.7888,30.806,35400.0
2013-12-27 09:55:00,35.67,35.67,35.64,35.64,49900.0,30.806,30.806,30.7801,30.7801,49900.0
2013-12-27 10:00:00,35.64,35.66,35.64,35.65,50600.0,30.7801,30.7974,30.7801,30.7888,50600.0
2013-12-27 10:05:00,35.65,35.68,35.65,35.67,43900.0,30.7888,30.8147,30.7888,30.806,43900.0
2013-12-27 10:10:00,35.66,35.67,35.65,35.65,61200.0,30.7974,30.806,30.7888,30.7888,61200.0
2013-12-27 10:15:00,35.66,35.66,35.65,35.66,43200.0,30.7974,30.7974,30.7888,30.7974,43200.0
2013-12-27 10:20:00,35.66,35.66,35.65,35.66,12500.0,30.7974,30.7974,30.7888,30.7974,12500.0
2013-12-27 10:25:00,35.65,35.67,35.65,35.65,23300.0,30.7888,30.806,30.7888,30.7888,23300.0
2013-12-27 10:30:00,35.65,35.65,35.63,35.63,45200.0,30.7888,30.7888,30.7715,30.7715,45200.0
2013-12-27 10:35:00,35.63,35.64,35.61,35.61,17700.0,30.7715,30.7801,30.7542,30.7542,17700.0
2013-12-27 10:40:00,35.61,35.61,35.58,35.6,64400.0,30.7542,30.7542,30.7283,30.7456,64400.0
2013-12-27 10:45:00,35.61,35.61,35.58,35.59,22800.0,30.7542,30.7542,30.7283,30.7369,22800.0
2013-12-27 10:50:00,35.58,35.59,35.57,35.58,31700.0,30.7283,30.7369,30.7197,30.7283,31700.0
2013-12-27 10:55:00,35.57,35.58,35.56,35.56,13700.0,30.7197,30.7283,30.711,30.711,13700.0
2013-12-27 11:00:00,35.56,35.58,35.55,35.57,65200.0,30.711,30.7283,30.7024,30.7197,65200.0
2013-12-27 11:05:00,35.57,35.58,35.57,35.58,35400.0,30.7197,30.7283,30.7197,30.7283,35400.0
2013-12-27 11:10:00,35.57,35.6,35.57,35.59,31700.0,30.7197,30.7456,30.7197,30.7369,31700.0
2013-12-27 11:15:00,35.59,35.62,35.59,35.61,210100.0,30.7369,30.7628,30.7369,30.7542,210100.0
2013-12-27 11:20:00,35.62,35.62,35.6,35.6,24100.0,30.7628,30.7628,30.7456,30.7456,24100.0
2013-12-27 11:25:00,35.59,35.62,35.58,35.62,26900.0,30.7369,30.7628,30.7283,30.7628,26900.0
2013-12-27 11:30:00,35.62,35.63,35.6,35.61,25600.0,30.7628,30.7715,30.7456,30.7542,25600.0
2013-12-27 11:35:00,35.61,35.61,35.59,35.59,89200.0,30.7542,30.7542,30.7369,30.7369,89200.0
2013-12-27 11:40:00,35.59,35.6,35.58,35.59,10900.0,30.7369,30.7456,30.7283,30.7369,10900.0
2013-12-27 11:45:00,35.59,35.59,35.58,35.58,9500.0,30.7369,30.7369,30.7283,30.7283,9500.0
2013-12-27 11:50:00,35.58,35.6,35.58,35.59,38200.0,30.7283,30.7456,30.7283,30.7369,38200.0
2013-12-27 11:55:00,35.59,35.6,35.58,35.6,25600.0,30.7369,30.7456,30.7283,30.7456,25600.0
2013-12-27 12:00:00,35.6,35.6,35.58,35.6,35700.0,30.7456,30.7456,30.7283,30.7456,35700.0
2013-12-27 12:05:00,35.59,35.6,35.59,35.6,7500.0,30.7369,30.7456,30.7369,30.7456,7500.0
2013-12-27 12:10:00,35.59,35.61,35.59,35.6,13800.0,30.7369,30.7542,30.7369,30.7456,13800.0
2013-12-27 12:15:00,35.61,35.61,35.59,35.59,29000.0,30.7542,30.7542,30.7369,30.7369,29000.0
2013-12-27 12:20:00,35.6,35.61,35.59,35.61,16600.0,30.7456,30.7542,30.7369,30.7542,16600.0
2013-12-27 12:25:00,35.61,35.61,35.59,35.61,43200.0,30.7542,30.7542,30.7369,30.7542,43200.0
2013-12-27 12:30:00,35.6,35.6,35.59,35.6,11700.0,30.7456,30.7456,30.7369,30.7456,11700.0
2013-12-27 12:35:00,35.59,35.6,35.59,35.6,18600.0,30.7369,30.7456,30.7369,30.7456,18600.0
2013-12-27 12:40:00,35.6,35.61,35.58,35.59,52900.0,30.7456,30.7542,30.7283,30.7369,52900.0
2013-12-27 12:45:00,35.58,35.58,35.57,35.58,15400.0,30.7283,30.7283,30.7197,30.7283,15400.0
2013-12-27 12:50:00,35.59,35.6,35.58,35.58,31600.0,30.7369,30.7456,30.7283,30.7283,31600.0
2013-12-27 12:55:00,35.58,35.58,35.57,35.58,12400.0,30.7283,30.7283,30.7197,30.7283,12400.0
2013-12-27 13:00:00,35.59,35.6,35.58,35.59,28900.0,30.7369,30.7456,30.7283,30.7369,28900.0
2013-12-27 13:05:00,35.6,35.6,35.58,35.58,16800.0,30.7456,30.7456,30.7283,30.7283,16800.0
2013-12-27 13:10:00,35.59,35.59,35.58,35.59,14100.0,30.7369,30.7369,30.7283,30.7369,14100.0
2013-12-27 13:15:00,35.58,35.59,35.57,35.59,50000.0,30.7283,30.7369,30.7197,30.7369,50000.0
2013-12-27 13:20:00,35.58,35.58,35.57,35.58,7800.0,30.7283,30.7283,30.7197,30.7283,7800.0
2013-12-27 13:25:00,35.58,35.58,35.57,35.58,3300.0,30.7283,30.7283,30.7197,30.7283,3300.0
2013-12-27 13:30:00,35.57,35.58,35.57,35.57,17200.0,30.7197,30.7283,30.7197,30.7197,17200.0
2013-12-27 13:35:00,35.57,35.58,35.56,35.58,59600.0,30.7197,30.7283,30.711,30.7283,59600.0
2013-12-27 13:40:00,35.58,35.58,35.56,35.56,31700.0,30.7283,30.7283,30.711,30.711,31700.0
2013-12-27 13:45:00,35.57,35.58,35.56,35.57,17000.0,30.7197,30.7283,30.711,30.7197,17000.0
2013-12-27 13:50:00,35.58,35.58,35.58,35.58,6500.0,30.7283,30.7283,30.7283,30.7283,6500.0
2013-12-27 13:55:00,35.58,35.59,35.57,35.57,13700.0,30.7283,30.7369,30.7197,30.7197,13700.0
2013-12-27 14:00:00,35.57,35.59,35.57,35.58,28000.0,30.7197,30.7369,30.7197,30.7283,28000.0
2013-12-27 14:05:00,35.57,35.59,35.57,35.59,27900.0,30.7197,30.7369,30.7197,30.7369,27900.0
2013-12-27 14:10:00,35.59,35.59,35.58,35.59,15600.0,30.7369,30.7369,30.7283,30.7369,15600.0
2013-12-27 14:15:00,35.59,35.59,35.58,35.59,104300.0,30.7369,30.7369,30.7283,30.7369,104300.0
2013-12-27 14:20:00,35.58,35.6,35.58,35.59,31600.0,30.7283,30.7456,30.7283,30.7369,31600.0
2013-12-27 14:25:00,35.58,35.6,35.58,35.59,28600.0,30.7283,30.7456,30.7283,30.7369,28600.0
2013-12-27 14:30:00,35.6,35.6,35.58,35.58,22000.0,30.7456,30.7456,30.7283,30.7283,22000.0
2013-12-27 14:35:00,35.59,35.59,35.58,35.58,16300.0,30.7369,30.7369,30.7283,30.7283,16300.0
2013-12-27 14:40:00,35.58,35.59,35.58,35.58,10100.0,30.7283,30.7369,30.7283,30.7283,10100.0
2013-12-27 14:45:00,35.58,35.59,35.58,35.59,23000.0,30.7283,30.7369,30.7283,30.7369,23000.0
2013-12-27 14:50:00,35.58,35.58,35.56,35.56,46900.0,30.7283,30.7283,30.711,30.711,46900.0
2013-12-27 14:55:00,35.56,35.57,35.55,35.55,18900.0,30.711,30.7197,30.7024,30.7024,18900.0
2013-12-27 15:00:00,35.55,35.56,35.54,35.55,26300.0,30.7024,30.711,30.6938,30.7024,26300.0
2013-12-27 15:05:00,35.56,35.56,35.55,35.55,5300.0,30.711,30.711,30.7024,30.7024,5300.0
2013-12-27 15:10:00,35.56,35.56,35.55,35.56,13500.0,30.711,30.711,30.7024,30.711,13500.0
2013-12-27 15:15:00,35.55,35.56,35.55,35.56,37700.0,30.7024,30.711,30.7024,30.711,37700.0
2013-12-27 15:20:00,35.56,35.57,35.55,35.55,75600.0,30.711,30.7197,30.7024,30.7024,75600.0
2013-12-27 15:25:00,35.56,35.57,35.55,35.57,38100.0,30.711,30.7197,30.7024,30.7197,38100.0
2013-12-27 15:30:00,35.56,35.57,35.55,35.57,92200.0,30.711,30.7197,30.7024,30.7197,92200.0
2013-12-27 15:35:00,35.57,35.57,35.55,35.56,36000.0,30.7197,30.7197,30.7024,30.711,36000.0
2013-12-27 15:40:00,35.56,35.56,35.54,35.55,51700.0,30.711,30.711,30.6938,30.7024,51700.0
2013-12-27 15:45:00,35.55,35.55,35.54,35.54,29100.0,30.7024,30.7024,30.6938,30.6938,29100.0
2013-12-27 15:50:00,35.55,35.56,35.54,35.56,127800.0,30.7024,30.711,30.6938,30.711,127800.0
2013-12-27 15:55:00,35.56,35.57,35.55,35.57,231800.0,30.711,30.7197,30.7024,30.7197,231800.0
2013-12-30 09:30:00,35.5,35.55,35.48,35.48,147600.0,30.6592,30.7024,30.6419,30.6419,147600.0
2013-12-30 09:35:00,35.48,35.51,35.47,35.48,58800.0,30.6419,30.6678,30.6333,30.6419,58800.0
2013-12-30 09:40:00,35.48,35.49,35.46,35.48,30900.0,30.6419,30.6506,30.6247,30.6419,30900.0
2013-12-30 09:45:00,35.49,35.51,35.47,35.47,47600.0,30.6506,30.6678,30.6333,30.6333,47600.0
2013-12-30 09:50:00,35.48,35.5,35.46,35.49,53800.0,30.6419,30.6592,30.6247,30.6506,53800.0
2013-12-30 09:55:00,35.5,35.52,35.49,35.49,74200.0,30.6592,30.6765,30.6506,30.6506,74200.0
2013-12-30 10:00:00,35.49,35.52,35.49,35.51,41200.0,30.6506,30.6765,30.6506,30.6678,41200.0
2013-12-30 10:05:00,35.51,35.53,35.51,35.51,42400.0,30.6678,30.6851,30.6678,30.6678,42400.0
2013-12-30 10:10:00,35.51,35.52,35.49,35.51,27400.0,30.6678,30.6765,30.6506,30.6678,27400.0
2013-12-30 10:15:00,35.52,35.53,35.5,35.52,41800.0,30.6765,30.6851,30.6592,30.6765,41800.0
2013-12-30 10:20:00,35.52,35.52,35.49,35.5,16000.0,30.6765,30.6765,30.6506,30.6592,16000.0
2013-12-30 10:25:00,35.49,35.5,35.48,35.49,31300.0,30.6506,30.6592,30.6419,30.6506,31300.0
2013-12-30 10:30:00,35.49,35.52,35.47,35.51,44300.0,30.6506,30.6765,30.6333,30.6678,44300.0
2013-12-30 10:35:00,35.51,35.52,35.51,35.52,11700.0,30.6678,30.6765,30.6678,30.6765,11700.0
2013-12-30 10:40:00,35.52,35.53,35.51,35.52,36200.0,30.6765,30.6851,30.6678,30.6765,36200.0
2013-12-30 10:45:00,35.52,35.52,35.51,35.52,8100.0,30.6765,30.6765,30.6678,30.6765,8100.0
2013-12-30 10:50:00,35.51,35.52,35.5,35.51,28900.0,30.6678,30.6765,30.6592,30.6678,28900.0
2013-12-30 10:55:00,35.51,35.52,35.5,35.51,9300.0,30.6678,30.6765,30.6592,30.6678,9300.0
2013-12-30 11:00:00,35.5,35.53,35.5,35.52,37300.0,30.6592,30.6851,30.6592,30.6765,37300.0
2013-12-30 11:05:00,35.52,35.53,35.51,35.52,15700.0,30.6765,30.6851,30.6678,30.6765,15700.0
2013-12-30 11:10:00,35.52,35.54,35.51,35.54,44500.0,30.6765,30.6938,30.6678,30.6938,44500.0
2013-12-30 11:15:00,35.54,35.56,35.54,35.55,32400.0,30.6938,30.711,30.6938,30.7024,32400.0
2013-12-30 11:20:00,35.56,35.56,35.55,35.55,35100.0,30.711,30.711,30.7024,30.7024,35100.0
2013-12-30 11:25:00,35.54,35.55,35.53,35.54,43700.0,30.6938,30.7024,30.6851,30.6938,43700.0
2013-12-30 11:30:00,35.54,35.55,35.52,35.52,29600.0,30.6938,30.7024,30.6765,30.6765,29600.0
2013-12-30 11:35:00,35.52,35.54,35.52,35.52,28100.0,30.6765,30.6938,30.6765,30.6765,28100.0
2013-12-30 11:40:00,35.52,35.53,35.52,35.52,26300.0,30.6765,30.6851,30.6765,30.6765,26300.0
2013-12-30 11:45:00,35.52,35.53,35.51,35.52,22000.0,30.6765,30.6851,30.6678,30.6765,22000.0
2013-12-30 11:50:00,35.52,35.53,35.51,35.53,37200.0,30.6765,30.6851,30.6678,30.6851,37200.0
2013-12-30 11:55:00,35.52,35.53,35.52,35.53,7200.0,30.6765,30.6851,30.6765,30.6851,7200.0
2013-12-30 12:00:00,35.52,35.53,35.52,35.53,11700.0,30.6765,30.6851,30.6765,30.6851,11700.0
2013-12-30 12:05:00,35.52,35.53,35.52,35.52,10300.0,30.6765,30.6851,30.6765,30.6765,10300.0
2013-12-30 12:10:00,35.52,35.53,35.51,35.52,34700.0,30.6765,30.6851,30.6678,30.6765,34700.0
2013-12-30 12:15:00,35.52,35.53,35.51,35.51,110700.0,30.6765,30.6851,30.6678,30.6678,110700.0
2013-12-30 12:20:00,35.51,35.52,35.5,35.51,77100.0,30.6678,30.6765,30.6592,30.6678,77100.0
2013-12-30 12:25:00,35.5,35.52,35.5,35.51,71400.0,30.6592,30.6765,30.6592,30.6678,71400.0
2013-12-30 12:30:00,35.51,35.52,35.49,35.5,236400.0,30.6678,30.6765,30.6506,30.6592,236400.0
2013-12-30 12:35:00,35.5,35.51,35.49,35.5,21400.0,30.6592,30.6678,30.6506,30.6592,21400.0
2013-12-30 12:40:00,35.5,35.51,35.49,35.5,26800.0,30.6592,30.6678,30.6506,30.6592,26800.0
2013-12-30 12:45:00,35.5,35.51,35.49,35.49,15600.0,30.6592,30.6678,30.6506,30.6506,15600.0
2013-12-30 12:50:00,35.49,35.5,35.49,35.5,23600.0,30.6506,30.6592,30.6506,30.6592,23600.0
2013-12-30 12:55:00,35.5,35.5,35.49,35.5,16000.0,30.6592,30.6592,30.6506,30.6592,16000.0
2013-12-30 13:00:00,35.5,35.51,35.49,35.5,23900.0,30.6592,30.6678,30.6506,30.6592,23900.0
2013-12-30 13:05:00,35.51,35.51,35.5,35.5,18900.0,30.6678,30.6678,30.6592,30.6592,18900.0
2013-12-30 13:10:00,35.51,35.52,35.5,35.52,81200.0,30.6678,30.6765,30.6592,30.6765,81200.0
2013-12-30 13:15:00,35.51,35.52,35.51,35.51,19500.0,30.6678,30.6765,30.6678,30.6678,19500.0
2013-12-30 13:20:00,35.51,35.52,35.5,35.52,54400.0,30.6678,30.6765,30.6592,30.6765,54400.0
2013-12-30 13:25:00,35.52,35.52,35.51,35.51,20000.0,30.6765,30.6765,30.6678,30.6678,20000.0
2013-12-30 13:30:00,35.52,35.52,35.51,35.51,34300.0,30.6765,30.6765,30.6678,30.6678,34300.0
2013-12-30 13:35:00,35.52,35.53,35.51,35.52,67300.0,30.6765,30.6851,30.6678,30.6765,67300.0
2013-12-30 13:40:00,35.52,35.52,35.5,35.5,49900.0,30.6765,30.6765,30.6592,30.6592,49900.0
2013-12-30 13:45:00,35.5,35.51,35.49,35.51,52700.0,30.6592,30.6678,30.6506,30.6678,52700.0
2013-12-30 13:50:00,35.51,35.51,35.5,35.5,20800.0,30.6678,30.6678,30.6592,30.6592,20800.0
2013-12-30 13:55:00,35.5,35.51,35.49,35.49,56000.0,30.6592,30.6678,30.6506,30.6506,56000.0
2013-12-30 14:00:00,35.49,35.51,35.49,35.5,107200.0,30.6506,30.6678,30.6506,30.6592,107200.0
2013-12-30 14:05:00,35.51,35.51,35.5,35.5,27400.0,30.6678,30.6678,30.6592,30.6592,27400.0
2013-12-30 14:10:00,35.5,35.52,35.5,35.52,83200.0,30.6592,30.6765,30.6592,30.6765,83200.0
2013-12-30 14:15:00,35.52,35.52,35.51,35.52,11500.0,30.6765,30.6765,30.6678,30.6765,11500.0
2013-12-30 14:20:00,35.51,35.53,35.51,35.53,58300.0,30.6678,30.6851,30.6678,30.6851,58300.0
2013-12-30 14:25:00,35.52,35.54,35.52,35.53,44900.0,30.6765,30.6938,30.6765,30.6851,44900.0
2013-12-30 14:30:00,35.54,35.55,35.53,35.54,43700.0,30.6938,30.7024,30.6851,30.6938,43700.0
2013-12-30 14:35:00,35.55,35.55,35.54,35.55,28300.0,30.7024,30.7024,30.6938,30.7024,28300.0
2013-12-30 14:40:00,35.54,35.56,35.54,35.56,76900.0,30.6938,30.711,30.6938,30.711,76900.0
2013-12-30 14:45:00,35.55,35.57,35.55,35.55,59800.0,30.7024,30.7197,30.7024,30.7024,59800.0
2013-12-30 14:50:00,35.56,35.56,35.55,35.55,8900.0,30.711,30.711,30.7024,30.7024,8900.0
2013-12-30 14:55:00,35.55,35.56,35.54,35.55,38900.0,30.7024,30.711,30.6938,30.7024,38900.0
2013-12-30 15:00:00,35.54,35.55,35.54,35.54,21200.0,30.6938,30.7024,30.6938,30.6938,21200.0
2013-12-30 15:05:00,35.54,35.55,35.53,35.53,54000.0,30.6938,30.7024,30.6851,30.6851,54000.0
2013-12-30 15:10:00,35.53,35.55,35.53,35.54,140100.0,30.6851,30.7024,30.6851,30.6938,140100.0
2013-12-30 15:15:00,35.55,35.55,35.53,35.53,27100.0,30.7024,30.7024,30.6851,30.6851,27100.0
2013-12-30 15:20:00,35.53,35.54,35.52,35.54,71500.0,30.6851,30.6938,30.6765,30.6938,71500.0
2013-12-30 15:25:00,35.53,35.54,35.52,35.52,60500.0,30.6851,30.6938,30.6765,30.6765,60500.0
2013-12-30 15:30:00,35.52,35.53,35.52,35.52,44200.0,30.6765,30.6851,30.6765,30.6765,44200.0
2013-12-30 15:35:00,35.52,35.52,35.5,35.5,82900.0,30.6765,30.6765,30.6592,30.6592,82900.0
2013-12-30 15:40:00,35.51,35.52,35.5,35.52,105000.0,30.6678,30.6765,30.6592,30.6765,105000.0
2013-12-30 15:45:00,35.52,35.52,35.51,35.51,77000.0,30.6765,30.6765,30.6678,30.6678,77000.0
2013-12-30 15:50:00,35.51,35.52,35.5,35.51,171500.0,30.6678,30.6765,30.6592,30.6678,171500.0
2013-12-30 15:55:00,35.51,35.53,35.5,35.52,368800.0,30.6678,30.6851,30.6592,30.6765,368800.0
2013-12-31 09:30:00,35.6,35.61,35.55,35.6,165000.0,30.7456,30.7542,30.7024,30.7456,165000.0
2013-12-31 09:35:00,35.6,35.62,35.59,35.6,151700.0,30.7456,30.7628,30.7369,30.7456,151700.0
2013-12-31 09:40:00,35.61,35.63,35.6,35.62,42700.0,30.7542,30.7715,30.7456,30.7628,42700.0
2013-12-31 09:45:00,35.62,35.62,35.6,35.61,24000.0,30.7628,30.7628,30.7456,30.7542,24000.0
2013-12-31 09:50:00,35.61,35.64,35.61,35.64,107500.0,30.7542,30.7801,30.7542,30.7801,107500.0
2013-12-31 09:55:00,35.64,35.66,35.64,35.64,105500.0,30.7801,30.7974,30.7801,30.7801,105500.0
2013-12-31 10:00:00,35.64,35.67,35.64,35.65,59300.0,30.7801,30.806,30.7801,30.7888,59300.0
2013-12-31 10:05:00,35.66,35.66,35.64,35.66,71100.0,30.7974,30.7974,30.7801,30.7974,71100.0
2013-12-31 10:10:00,35.66,35.67,35.65,35.66,47800.0,30.7974,30.806,30.7888,30.7974,47800.0
2013-12-31 10:15:00,35.66,35.67,35.64,35.65,81800.0,30.7974,30.806,30.7801,30.7888,81800.0
2013-12-31 10:20:00,35.66,35.66,35.64,35.66,81200.0,30.7974,30.7974,30.7801,30.7974,81200.0
2013-12-31 10:25:00,35.66,35.67,35.65,35.66,50100.0,30.7974,30.806,30.7888,30.7974,50100.0
2013-12-31 10:30:00,35.67,35.68,35.66,35.68,32400.0,30.806,30.8147,30.7974,30.8147,32400.0
2013-12-31 10:35:00,35.67,35.68,35.66,35.66,26000.0,30.806,30.8147,30.7974,30.7974,26000.0
2013-12-31 10:40:00,35.66,35.67,35.66,35.66,13700.0,30.7974,30.806,30.7974,30.7974,13700.0
2013-12-31 10:45:00,35.66,35.67,35.66,35.66,47700.0,30.7974,30.806,30.7974,30.7974,47700.0
2013-12-31 10:50:00,35.66,35.67,35.66,35.66,26900.0,30.7974,30.806,30.7974,30.7974,26900.0
2013-12-31 10:55:00,35.66,35.69,35.66,35.69,41000.0,30.7974,30.8233,30.7974,30.8233,41000.0
2013-12-31 11:00:00,35.69,35.71,35.69,35.7,61600.0,30.8233,30.8406,30.8233,30.8319,61600.0
2013-12-31 11:05:00,35.71,35.72,35.7,35.71,24800.0,30.8406,30.8492,30.8319,30.8406,24800.0
2013-12-31 11:10:00,35.71,35.74,35.71,35.73,56400.0,30.8406,30.8665,30.8406,30.8578,56400.0
2013-12-31 11:15:00,35.73,35.73,35.72,35.73,36100.0,30.8578,30.8578,30.8492,30.8578,36100.0
2013-12-31 11:20:00,35.72,35.73,35.71,35.71,27800.0,30.8492,30.8578,30.8406,30.8406,27800.0
2013-12-31 11:25:00,35.71,35.72,35.71,35.72,20700.0,30.8406,30.8492,30.8406,30.8492,20700.0
2013-12-31 11:30:00,35.73,35.74,35.72,35.73,26400.0,30.8578,30.8665,30.8492,30.8578,26400.0
2013-12-31 11:35:00,35.73,35.73,35.72,35.73,19300.0,30.8578,30.8578,30.8492,30.8578,19300.0
2013-12-31 11:40:00,35.72,35.73,35.71,35.73,69700.0,30.8492,30.8578,30.8406,30.8578,69700.0
2013-12-31 11:45:00,35.72,35.73,35.71,35.71,50900.0,30.8492,30.8578,30.8406,30.8406,50900.0
2013-12-31 11:50:00,35.71,35.72,35.71,35.72,23700.0,30.8406,30.8492,30.8406,30.8492,23700.0
2013-12-31 11:55:00,35.72,35.72,35.71,35.71,24700.0,30.8492,30.8492,30.8406,30.8406,24700.0
2013-12-31 12:00:00,35.72,35.72,35.71,35.71,21300.0,30.8492,30.8492,30.8406,30.8406,21300.0
2013-12-31 12:05:00,35.71,35.72,35.68,35.69,91000.0,30.8406,30.8492,30.8147,30.8233,91000.0
2013-12-31 12:10:00,35.69,35.7,35.68,35.69,89000.0,30.8233,30.8319,30.8147,30.8233,89000.0
2013-12-31 12:15:00,35.7,35.7,35.69,35.69,24800.0,30.8319,30.8319,30.8233,30.8233,24800.0
2013-12-31 12:20:00,35.69,35.7,35.69,35.69,53100.0,30.8233,30.8319,30.8233,30.8233,53100.0
2013-12-31 12:25:00,35.69,35.7,35.69,35.7,57100.0,30.8233,30.8319,30.8233,30.8319,57100.0
2013-12-31 12:30:00,35.7,35.7,35.69,35.7,46500.0,30.8319,30.8319,30.8233,30.8319,46500.0
2013-12-31 12:35:00,35.71,35.71,35.7,35.7,20100.0,30.8406,30.8406,30.8319,30.8319,20100.0
2013-12-31 12:40:00,35.7,35.71,35.68,35.69,74000.0,30.8319,30.8406,30.8147,30.8233,74000.0
2013-12-31 12:45:00,35.68,35.7,35.68,35.7,16300.0,30.8147,30.8319,30.8147,30.8319,16300.0
2013-12-31 12:50:00,35.69,35.7,35.69,35.69,20000.0,30.8233,30.8319,30.8233,30.8233,20000.0
2013-12-31 12:55:00,35.69,35.7,35.69,35.7,31500.0,30.8233,30.8319,30.8233,30.8319,31500.0
2013-12-31 13:00:00,35.7,35.7,35.69,35.7,74100.0,30.8319,30.8319,30.8233,30.8319,74100.0
2013-12-31 13:05:00,35.69,35.7,35.68,35.69,45900.0,30.8233,30.8319,30.8147,30.8233,45900.0
2013-12-31 13:10:00,35.68,35.69,35.68,35.68,11500.0,30.8147,30.8233,30.8147,30.8147,11500.0
2013-12-31 13:15:00,35.69,35.69,35.68,35.69,21700.0,30.8233,30.8233,30.8147,30.8233,21700.0
2013-12-31 13:20:00,35.69,35.7,35.68,35.7,23500.0,30.8233,30.8319,30.8147,30.8319,23500.0
2013-12-31 13:25:00,35.7,35.71,35.69,35.71,11200.0,30.8319,30.8406,30.8233,30.8406,11200.0
2013-12-31 13:30:00,35.7,35.71,35.7,35.71,10900.0,30.8319,30.8406,30.8319,30.8406,10900.0
2013-12-31 13:35:00,35.7,35.71,35.7,35.71,12400.0,30.8319,30.8406,30.8319,30.8406,12400.0
2013-12-31 13:40:00,35.7,35.71,35.7,35.7,18200.0,30.8319,30.8406,30.8319,30.8319,18200.0
2013-12-31 13:45:00,35.7,35.71,35.7,35.7,28500.0,30.8319,30.8406,30.8319,30.8319,28500.0
2013-12-31 13:50:00,35.7,35.72,35.7,35.72,56000.0,30.8319,30.8492,30.8319,30.8492,56000.0
2013-12-31 13:55:00,35.72,35.72,35.7,35.7,19200.0,30.8492,30.8492,30.8319,30.8319,19200.0
2013-12-31 14:00:00,35.7,35.71,35.7,35.71,13500.0,30.8319,30.8406,30.8319,30.8406,13500.0
2013-12-31 14:05:00,35.7,35.71,35.69,35.7,33900.0,30.8319,30.8406,30.8233,30.8319,33900.0
2013-12-31 14:10:00,35.71,35.71,35.7,35.71,9600.0,30.8406,30.8406,30.8319,30.8406,9600.0
2013-12-31 14:15:00,35.7,35.71,35.69,35.69,27000.0,30.8319,30.8406,30.8233,30.8233,27000.0
2013-12-31 14:20:00,35.7,35.7,35.69,35.69,30000.0,30.8319,30.8319,30.8233,30.8233,30000.0
2013-12-31 14:25:00,35.69,35.69,35.66,35.67,67700.0,30.8233,30.8233,30.7974,30.806,67700.0
2013-12-31 14:30:00,35.67,35.68,35.65,35.65,16300.0,30.806,30.8147,30.7888,30.7888,16300.0
2013-12-31 14:35:00,35.65,35.66,35.64,35.64,36200.0,30.7888,30.7974,30.7801,30.7801,36200.0
2013-12-31 14:40:00,35.64,35.66,35.64,35.65,144400.0,30.7801,30.7974,30.7801,30.7888,144400.0
2013-12-31 14:45:00,35.65,35.65,35.64,35.65,176800.0,30.7888,30.7888,30.7801,30.7888,176800.0
2013-12-31 14:50:00,35.65,35.67,35.65,35.67,63000.0,30.7888,30.806,30.7888,30.806,63000.0
2013-12-31 14:55:00,35.66,35.67,35.65,35.66,87200.0,30.7974,30.806,30.7888,30.7974,87200.0
2013-12-31 15:00:00,35.66,35.67,35.65,35.65,81100.0,30.7974,30.806,30.7888,30.7888,81100.0
2013-12-31 15:05:00,35.65,35.66,35.63,35.64,38000.0,30.7888,30.7974,30.7715,30.7801,38000.0
2013-12-31 15:10:00,35.64,35.65,35.63,35.65,97000.0,30.7801,30.7888,30.7715,30.7888,97000.0
2013-12-31 15:15:00,35.64,35.66,35.64,35.66,84100.0,30.7801,30.7974,30.7801,30.7974,84100.0
2013-12-31 15:20:00,35.66,35.67,35.66,35.66,32800.0,30.7974,30.806,30.7974,30.7974,32800.0
2013-12-31 15:25:00,35.67,35.68,35.66,35.67,62400.0,30.806,30.8147,30.7974,30.806,62400.0
2013-12-31 15:30:00,35.67,35.7,35.67,35.69,117000.0,30.806,30.8319,30.806,30.8233,117000.0
2013-12-31 15:35:00,35.69,35.7,35.68,35.69,87600.0,30.8233,30.8319,30.8147,30.8233,87600.0
2013-12-31 15:40:00,35.69,35.71,35.67,35.71,130300.0,30.8233,30.8406,30.806,30.8406,130300.0
2013-12-31 15:45:00,35.7,35.75,35.7,35.73,134900.0,30.8319,30.8751,30.8319,30.8578,134900.0
2013-12-31 15:50:00,35.73,35.76,35.73,35.75,197100.0,30.8578,30.8838,30.8578,30.8751,197100.0
2013-12-31 15:55:00,35.75,35.76,35.7,35.74,591300.0,30.8751,30.8838,30.8319,30.8665,591300.0
2014-01-02 09:30:00,35.62,35.62,35.52,35.52,203300.0,30.7628,30.7628,30.6765,30.6765,203300.0
2014-01-02 09:35:00,35.53,35.54,35.48,35.48,174900.0,30.6851,30.6938,30.6419,30.6419,174900.0
2014-01-02 09:40:00,35.48,35.48,35.45,35.47,96600.0,30.6419,30.6419,30.616,30.6333,96600.0
2014-01-02 09:45:00,35.47,35.49,35.46,35.48,70700.0,30.6333,30.6506,30.6247,30.6419,70700.0
2014-01-02 09:50:00,35.47,35.47,35.44,35.46,118200.0,30.6333,30.6333,30.6074,30.6247,118200.0
2014-01-02 09:55:00,35.46,35.47,35.43,35.45,130200.0,30.6247,30.6333,30.5988,30.616,130200.0
2014-01-02 10:00:00,35.45,35.46,35.4,35.42,703400.0,30.616,30.6247,30.5728,30.5901,703400.0
2014-01-02 10:05:00,35.42,35.44,35.41,35.42,69700.0,30.5901,30.6074,30.5815,30.5901,69700.0
2014-01-02 10:10:00,35.43,35.46,35.43,35.45,53300.0,30.5988,30.6247,30.5988,30.616,53300.0
2014-01-02 10:15:00,35.45,35.47,35.44,35.44,280300.0,30.616,30.6333,30.6074,30.6074,280300.0
2014-01-02 10:20:00,35.44,35.46,35.43,35.43,44100.0,30.6074,30.6247,30.5988,30.5988,44100.0
2014-01-02 10:25:00,35.43,35.45,35.42,35.43,44500.0,30.5988,30.616,30.5901,30.5988,44500.0
2014-01-02 10:30:00,35.42,35.42,35.4,35.42,52900.0,30.5901,30.5901,30.5728,30.5901,52900.0
2014-01-02 10:35:00,35.42,35.43,35.41,35.42,54800.0,30.5901,30.5988,30.5815,30.5901,54800.0
2014-01-02 10:40:00,35.42,35.48,35.42,35.47,231300.0,30.5901,30.6419,30.5901,30.6333,231300.0
2014-01-02 10:45:00,35.46,35.47,35.44,35.45,21700.0,30.6247,30.6333,30.6074,30.616,21700.0
2014-01-02 10:50:00,35.46,35.46,35.43,35.45,53300.0,30.6247,30.6247,30.5988,30.616,53300.0
2014-01-02 10:55:00,35.45,35.45,35.43,35.45,34700.0,30.616,30.616,30.5988,30.616,34700.0
2014-01-02 11:00:00,35.45,35.45,35.43,35.44,70000.0,30.616,30.616,30.5988,30.6074,70000.0
2014-01-02 11:05:00,35.45,35.48,35.44,35.47,47600.0,30.616,30.6419,30.6074,30.6333,47600.0
2014-01-02 11:10:00,35.48,35.48,35.46,35.46,51400.0,30.6419,30.6419,30.6247,30.6247,51400.0
2014-01-02 11:15:00,35.46,35.49,35.45,35.48,81500.0,30.6247,30.6506,30.616,30.6419,81500.0
2014-01-02 11:20:00,35.47,35.5,35.47,35.49,35700.0,30.6333,30.6592,30.6333,30.6506,35700.0
2014-01-02 11:25:00,35.49,35.49,35.47,35.47,48100.0,30.6506,30.6506,30.6333,30.6333,48100.0
2014-01-02 11:30:00,35.48,35.48,35.44,35.45,100600.0,30.6419,30.6419,30.6074,30.616,100600.0
2014-01-02 11:35:00,35.45,35.45,35.44,35.45,47600.0,30.616,30.616,30.6074,30.616,47600.0
2014-01-02 11:40:00,35.44,35.46,35.43,35.45,79200.0,30.6074,30.6247,30.5988,30.616,79200.0
2014-01-02 11:45:00,35.45,35.45,35.41,35.41,42200.0,30.616,30.616,30.5815,30.5815,42200.0
2014-01-02 11:50:00,35.41,35.41,35.38,35.39,194300.0,30.5815,30.5815,30.5556,30.5642,194300.0
2014-01-02 11:55:00,35.39,35.4,35.36,35.4,154400.0,30.5642,30.5728,30.5383,30.5728,154400.0
2014-01-02 12:00:00,35.4,35.41,35.38,35.39,40700.0,30.5728,30.5815,30.5556,30.5642,40700.0
2014-01-02 12:05:00,35.4,35.41,35.4,35.41,39900.0,30.5728,30.5815,30.5728,30.5815,39900.0
2014-01-02 12:10:00,35.4,35.41,35.39,35.4,23600.0,30.5728,30.5815,30.5642,30.5728,23600.0
2014-01-02 12:15:00,35.39,35.4,35.38,35.39,26600.0,30.5642,30.5728,30.5556,30.5642,26600.0
2014-01-02 12:20:00,35.38,35.39,35.38,35.38,24000.0,30.5556,30.5642,30.5556,30.5556,24000.0
2014-01-02 12:25:00,35.38,35.39,35.36,35.38,55600.0,30.5556,30.5642,30.5383,30.5556,55600.0
2014-01-02 12:30:00,35.38,35.39,35.36,35.38,77900.0,30.5556,30.5642,30.5383,30.5556,77900.0
2014-01-02 12:35:00,35.37,35.4,35.37,35.4,50500.0,30.5469,30.5728,30.5469,30.5728,50500.0
2014-01-02 12:40:00,35.39,35.4,35.36,35.37,29600.0,30.5642,30.5728,30.5383,30.5469,29600.0
2014-01-02 12:45:00,35.37,35.4,35.37,35.39,19100.0,30.5469,30.5728,30.5469,30.5642,19100.0
2014-01-02 12:50:00,35.4,35.4,35.38,35.39,46100.0,30.5728,30.5728,30.5556,30.5642,46100.0
2014-01-02 12:55:00,35.39,35.41,35.38,35.41,34800.0,30.5642,30.5815,30.5556,30.5815,34800.0
2014-01-02 13:00:00,35.42,35.42,35.41,35.41,15200.0,30.5901,30.5901,30.5815,30.5815,15200.0
2014-01-02 13:05:00,35.4,35.41,35.38,35.39,36500.0,30.5728,30.5815,30.5556,30.5642,36500.0
2014-01-02 13:10:00,35.39,35.39,35.38,35.39,69100.0,30.5642,30.5642,30.5556,30.5642,69100.0
2014-01-02 13:15:00,35.38,35.4,35.38,35.39,227100.0,30.5556,30.5728,30.5556,30.5642,227100.0
2014-01-02 13:20:00,35.4,35.4,35.38,35.38,83500.0,30.5728,30.5728,30.5556,30.5556,83500.0
2014-01-02 13:25:00,35.39,35.4,35.38,35.39,27200.0,30.5642,30.5728,30.5556,30.5642,27200.0
2014-01-02 13:30:00,35.39,35.39,35.36,35.38,29600.0,30.5642,30.5642,30.5383,30.5556,29600.0
2014-01-02 13:35:00,35.38,35.4,35.37,35.37,75000.0,30.5556,30.5728,30.5469,30.5469,75000.0
2014-01-02 13:40:00,35.37,35.39,35.37,35.37,52500.0,30.5469,30.5642,30.5469,30.5469,52500.0
2014-01-02 13:45:00,35.38,35.43,35.37,35.41,122300.0,30.5556,30.5988,30.5469,30.5815,122300.0
2014-01-02 13:50:00,35.41,35.42,35.38,35.39,92300.0,30.5815,30.5901,30.5556,30.5642,92300.0
2014-01-02 13:55:00,35.39,35.41,35.38,35.4,84500.0,30.5642,30.5815,30.5556,30.5728,84500.0
2014-01-02 14:00:00,35.4,35.42,35.4,35.41,76900.0,30.5728,30.5901,30.5728,30.5815,76900.0
2014-01-02 14:05:00,35.41,35.42,35.4,35.4,81100.0,30.5815,30.5901,30.5728,30.5728,81100.0
2014-01-02 14:10:00,35.41,35.43,35.39,35.39,97000.0,30.5815,30.5988,30.5642,30.5642,97000.0
2014-01-02 14:15:00,35.39,35.4,35.34,35.35,90500.0,30.5642,30.5728,30.521,30.5297,90500.0
2014-01-02 14:20:00,35.35,35.37,35.33,35.36,109100.0,30.5297,30.5469,30.5124,30.5383,109100.0
2014-01-02 14:25:00,35.36,35.37,35.35,35.36,59700.0,30.5383,30.5469,30.5297,30.5383,59700.0
2014-01-02 14:30:00,35.36,35.37,35.35,35.37,103800.0,30.5383,30.5469,30.5297,30.5469,103800.0
2014-01-02 14:35:00,35.37,35.38,35.36,35.37,128000.0,30.5469,30.5556,30.5383,30.5469,128000.0
2014-01-02 14:40:00,35.37,35.4,35.36,35.39,198300.0,30.5469,30.5728,30.5383,30.5642,198300.0
2014-01-02 14:45:00,35.39,35.41,35.38,35.39,129100.0,30.5642,30.5815,30.5556,30.5642,129100.0
2014-01-02 14:50:00,35.4,35.4,35.38,35.39,48500.0,30.5728,30.5728,30.5556,30.5642,48500.0
2014-01-02 14:55:00,35.39,35.39,35.36,35.38,70500.0,30.5642,30.5642,30.5383,30.5556,70500.0
2014-01-02 15:00:00,35.38,35.4,35.37,35.38,79500.0,30.5556,30.5728,30.5469,30.5556,79500.0
2014-01-02 15:05:00,35.38,35.39,35.37,35.39,66700.0,30.5556,30.5642,30.5469,30.5642,66700.0
2014-01-02 15:10:00,35.39,35.42,35.39,35.41,125400.0,30.5642,30.5901,30.5642,30.5815,125400.0
2014-01-02 15:15:00,35.41,35.45,35.41,35.44,114900.0,30.5815,30.616,30.5815,30.6074,114900.0
2014-01-02 15:20:00,35.44,35.44,35.42,35.43,49800.0,30.6074,30.6074,30.5901,30.5988,49800.0
2014-01-02 15:25:00,35.43,35.44,35.4,35.41,69000.0,30.5988,30.6074,30.5728,30.5815,69000.0
2014-01-02 15:30:00,35.4,35.42,35.39,35.4,102100.0,30.5728,30.5901,30.5642,30.5728,102100.0
2014-01-02 15:35:00,35.4,35.41,35.38,35.38,93100.0,30.5728,30.5815,30.5556,30.5556,93100.0
2014-01-02 15:40:00,35.38,35.4,35.38,35.4,46100.0,30.5556,30.5728,30.5556,30.5728,46100.0
2014-01-02 15:45:00,35.4,35.42,35.39,35.4,183700.0,30.5728,30.5901,30.5642,30.5728,183700.0
2014-01-02 15:50:00,35.41,35.42,35.39,35.41,286900.0,30.5815,30.5901,30.5642,30.5815,286900.0
2014-01-02 15:55:00,35.42,35.42,35.39,35.4,500900.0,30.5901,30.5901,30.5642,30.5728,500900.0
2014-01-03 09:30:00,35.48,35.48,35.35,35.38,96100.0,30.6419,30.6419,30.5297,30.5556,96100.0
2014-01-03 09:35:00,35.38,35.43,35.38,35.41,105200.0,30.5556,30.5988,30.5556,30.5815,105200.0
2014-01-03 09:40:00,35.42,35.42,35.39,35.39,119100.0,30.5901,30.5901,30.5642,30.5642,119100.0
2014-01-03 09:45:00,35.4,35.41,35.37,35.39,286300.0,30.5728,30.5815,30.5469,30.5642,286300.0
2014-01-03 09:50:00,35.38,35.38,35.34,35.34,80200.0,30.5556,30.5556,30.521,30.521,80200.0
2014-01-03 09:55:00,35.35,35.38,35.35,35.37,25200.0,30.5297,30.5556,30.5297,30.5469,25200.0
2014-01-03 10:00:00,35.37,35.38,35.36,35.37,47300.0,30.5469,30.5556,30.5383,30.5469,47300.0
2014-01-03 10:05:00,35.37,35.37,35.33,35.35,45000.0,30.5469,30.5469,30.5124,30.5297,45000.0
2014-01-03 10:10:00,35.36,35.36,35.33,35.35,34800.0,30.5383,30.5383,30.5124,30.5297,34800.0
2014-01-03 10:15:00,35.35,35.36,35.33,35.33,46800.0,30.5297,30.5383,30.5124,30.5124,46800.0
2014-01-03 10:20:00,35.34,35.34,35.32,35.34,61400.0,30.521,30.521,30.5038,30.521,61400.0
2014-01-03 10:25:00,35.34,35.34,35.32,35.33,34100.0,30.521,30.521,30.5038,30.5124,34100.0
2014-01-03 10:30:00,35.33,35.35,35.32,35.34,30800.0,30.5124,30.5297,30.5038,30.521,30800.0
2014-01-03 10:35:00,35.34,35.35,35.33,35.33,34200.0,30.521,30.5297,30.5124,30.5124,34200.0
2014-01-03 10:40:00,35.33,35.37,35.33,35.35,74700.0,30.5124,30.5469,30.5124,30.5297,74700.0
2014-01-03 10:45:00,35.35,35.35,35.3,35.31,59200.0,30.5297,30.5297,30.4865,30.4951,59200.0
2014-01-03 10:50:00,35.31,35.33,35.3,35.32,73600.0,30.4951,30.5124,30.4865,30.5038,73600.0
2014-01-03 10:55:00,35.32,35.33,35.31,35.33,42800.0,30.5038,30.5124,30.4951,30.5124,42800.0
2014-01-03 11:00:00,35.33,35.34,35.32,35.33,39200.0,30.5124,30.521,30.5038,30.5124,39200.0
2014-01-03 11:05:00,35.32,35.34,35.31,35.34,61200.0,30.5038,30.521,30.4951,30.521,61200.0
2014-01-03 11:10:00,35.34,35.34,35.3,35.31,30200.0,30.521,30.521,30.4865,30.4951,30200.0
2014-01-03 11:15:00,35.31,35.31,35.28,35.28,113400.0,30.4951,30.4951,30.4692,30.4692,113400.0
2014-01-03 11:20:00,35.29,35.3,35.29,35.29,90600.0,30.4778,30.4865,30.4778,30.4778,90600.0
2014-01-03 11:25:00,35.29,35.3,35.25,35.26,111000.0,30.4778,30.4865,30.4433,30.4519,111000.0
2014-01-03 11:30:00,35.25,35.26,35.24,35.25,45600.0,30.4433,30.4519,30.4347,30.4433,45600.0
2014-01-03 11:35:00,35.25,35.25,35.23,35.24,77400.0,30.4433,30.4433,30.426,30.4347,77400.0
2014-01-03 11:40:00,35.24,35.24,35.21,35.22,98100.0,30.4347,30.4347,30.4088,30.4174,98100.0
2014-01-03 11:45:00,35.22,35.22,35.2,35.21,40100.0,30.4174,30.4174,30.4001,30.4088,40100.0
2014-01-03 11:50:00,35.22,35.23,35.21,35.22,38600.0,30.4174,30.426,30.4088,30.4174,38600.0
2014-01-03 11:55:00,35.21,35.22,35.19,35.2,107300.0,30.4088,30.4174,30.3915,30.4001,107300.0
2014-01-03 12:00:00,35.2,35.21,35.2,35.2,27200.0,30.4001,30.4088,30.4001,30.4001,27200.0
2014-01-03 12:05:00,35.2,35.22,35.2,35.22,103300.0,30.4001,30.4174,30.4001,30.4174,103300.0
2014-01-03 12:10:00,35.22,35.23,35.21,35.21,52500.0,30.4174,30.426,30.4088,30.4088,52500.0
2014-01-03 12:15:00,35.21,35.23,35.21,35.22,33500.0,30.4088,30.426,30.4088,30.4174,33500.0
2014-01-03 12:20:00,35.22,35.23,35.21,35.22,16800.0,30.4174,30.426,30.4088,30.4174,16800.0
2014-01-03 12:25:00,35.23,35.25,35.22,35.22,489600.0,30.426,30.4433,30.4174,30.4174,489600.0
2014-01-03 12:30:00,35.23,35.23,35.21,35.22,88400.0,30.426,30.426,30.4088,30.4174,88400.0
2014-01-03 12:35:00,35.22,35.24,35.22,35.23,9500.0,30.4174,30.4347,30.4174,30.426,9500.0
2014-01-03 12:40:00,35.23,35.25,35.23,35.23,40100.0,30.426,30.4433,30.426,30.426,40100.0
2014-01-03 12:45:00,35.23,35.25,35.23,35.25,20900.0,30.426,30.4433,30.426,30.4433,20900.0
2014-01-03 12:50:00,35.25,35.26,35.24,35.26,21200.0,30.4433,30.4519,30.4347,30.4519,21200.0
2014-01-03 12:55:00,35.26,35.26,35.23,35.23,188600.0,30.4519,30.4519,30.426,30.426,188600.0
2014-01-03 13:00:00,35.23,35.24,35.22,35.23,25700.0,30.426,30.4347,30.4174,30.426,25700.0
2014-01-03 13:05:00,35.22,35.24,35.21,35.24,23000.0,30.4174,30.4347,30.4088,30.4347,23000.0
2014-01-03 13:10:00,35.24,35.24,35.22,35.23,17000.0,30.4347,30.4347,30.4174,30.426,17000.0
2014-01-03 13:15:00,35.23,35.24,35.22,35.24,29700.0,30.426,30.4347,30.4174,30.4347,29700.0
2014-01-03 13:20:00,35.24,35.25,35.23,35.24,25000.0,30.4347,30.4433,30.426,30.4347,25000.0
2014-01-03 13:25:00,35.24,35.26,35.24,35.25,52100.0,30.4347,30.4519,30.4347,30.4433,52100.0
2014-01-03 13:30:00,35.24,35.25,35.21,35.23,61600.0,30.4347,30.4433,30.4088,30.426,61600.0
2014-01-03 13:35:00,35.23,35.23,35.21,35.23,92800.0,30.426,30.426,30.4088,30.426,92800.0
2014-01-03 13:40:00,35.22,35.23,35.21,35.21,43400.0,30.4174,30.426,30.4088,30.4088,43400.0
2014-01-03 13:45:00,35.22,35.23,35.21,35.22,9700.0,30.4174,30.426,30.4088,30.4174,9700.0
2014-01-03 13:50:00,35.23,35.24,35.22,35.23,9200.0,30.426,30.4347,30.4174,30.426,9200.0
2014-01-03 13:55:00,35.23,35.24,35.23,35.23,21900.0,30.426,30.4347,30.426,30.426,21900.0
2014-01-03 14:00:00,35.24,35.25,35.23,35.25,89400.0,30.4347,30.4433,30.426,30.4433,89400.0
2014-01-03 14:05:00,35.24,35.25,35.23,35.23,22700.0,30.4347,30.4433,30.426,30.426,22700.0
2014-01-03 14:10:00,35.23,35.25,35.22,35.24,66200.0,30.426,30.4433,30.4174,30.4347,66200.0
2014-01-03 14:15:00,35.25,35.25,35.23,35.23,21600.0,30.4433,30.4433,30.426,30.426,21600.0
2014-01-03 14:20:00,35.23,35.24,35.23,35.24,3400.0,30.426,30.4347,30.426,30.4347,3400.0
2014-01-03 14:25:00,35.24,35.24,35.23,35.24,15700.0,30.4347,30.4347,30.426,30.4347,15700.0
2014-01-03 14:30:00,35.24,35.26,35.23,35.24,65900.0,30.4347,30.4519,30.426,30.4347,65900.0
2014-01-03 14:35:00,35.23,35.26,35.23,35.25,13100.0,30.426,30.4519,30.426,30.4433,13100.0
2014-01-03 14:40:00,35.26,35.26,35.25,35.26,28700.0,30.4519,30.4519,30.4433,30.4519,28700.0
2014-01-03 14:45:00,35.27,35.31,35.26,35.31,51500.0,30.4606,30.4951,30.4519,30.4951,51500.0
2014-01-03 14:50:00,35.3,35.33,35.3,35.33,39400.0,30.4865,30.5124,30.4865,30.5124,39400.0
2014-01-03 14:55:00,35.33,35.33,35.3,35.31,35000.0,30.5124,30.5124,30.4865,30.4951,35000.0
2014-01-03 15:00:00,35.3,35.31,35.29,35.29,24400.0,30.4865,30.4951,30.4778,30.4778,24400.0
2014-01-03 15:05:00,35.3,35.32,35.3,35.31,35400.0,30.4865,30.5038,30.4865,30.4951,35400.0
2014-01-03 15:10:00,35.31,35.35,35.31,35.33,67400.0,30.4951,30.5297,30.4951,30.5124,67400.0
2014-01-03 15:15:00,35.33,35.34,35.33,35.33,14500.0,30.5124,30.521,30.5124,30.5124,14500.0
2014-01-03 15:20:00,35.34,35.35,35.33,35.34,60400.0,30.521,30.5297,30.5124,30.521,60400.0
2014-01-03 15:25:00,35.35,35.35,35.32,35.34,30400.0,30.5297,30.5297,30.5038,30.521,30400.0
2014-01-03 15:30:00,35.33,35.34,35.33,35.33,75800.0,30.5124,30.521,30.5124,30.5124,75800.0
2014-01-03 15:35:00,35.34,35.34,35.32,35.32,62000.0,30.521,30.521,30.5038,30.5038,62000.0
2014-01-03 15:40:00,35.32,35.32,35.27,35.29,105900.0,30.5038,30.5038,30.4606,30.4778,105900.0
2014-01-03 15:45:00,35.29,35.29,35.28,35.29,22800.0,30.4778,30.4778,30.4692,30.4778,22800.0
2014-01-03 15:50:00,35.28,35.28,35.23,35.24,126200.0,30.4692,30.4692,30.426,30.4347,126200.0
2014-01-03 15:55:00,35.23,35.24,35.21,35.21,324800.0,30.426,30.4347,30.4088,30.4088,324800.0
2014-01-06 09:30:00,35.18,35.26,35.16,35.17,138500.0,30.3828,30.4519,30.3656,30.3742,138500.0
2014-01-06 09:35:00,35.17,35.18,35.15,35.16,93900.0,30.3742,30.3828,30.3569,30.3656,93900.0
2014-01-06 09:40:00,35.16,35.16,35.07,35.09,110700.0,30.3656,30.3656,30.2878,30.3051,110700.0
2014-01-06 09:45:00,35.08,35.09,35.05,35.07,67100.0,30.2965,30.3051,30.2706,30.2878,67100.0
2014-01-06 09:50:00,35.07,35.1,35.05,35.09,67700.0,30.2878,30.3138,30.2706,30.3051,67700.0
2014-01-06 09:55:00,35.09,35.11,35.08,35.11,71700.0,30.3051,30.3224,30.2965,30.3224,71700.0
2014-01-06 10:00:00,35.1,35.12,35.07,35.07,89000.0,30.3138,30.331,30.2878,30.2878,89000.0
2014-01-06 10:05:00,35.07,35.09,35.06,35.08,74700.0,30.2878,30.3051,30.2792,30.2965,74700.0
2014-01-06 10:10:00,35.07,35.1,35.07,35.09,44100.0,30.2878,30.3138,30.2878,30.3051,44100.0
2014-01-06 10:15:00,35.08,35.09,35.07,35.09,48300.0,30.2965,30.3051,30.2878,30.3051,48300.0
2014-01-06 10:20:00,35.09,35.12,35.09,35.12,40200.0,30.3051,30.331,30.3051,30.331,40200.0
2014-01-06 10:25:00,35.12,35.14,35.1,35.14,44000.0,30.331,30.3483,30.3138,30.3483,44000.0
2014-01-06 10:30:00,35.14,35.15,35.13,35.14,26300.0,30.3483,30.3569,30.3397,30.3483,26300.0
2014-01-06 10:35:00,35.14,35.16,35.13,35.14,221200.0,30.3483,30.3656,30.3397,30.3483,221200.0
2014-01-06 10:40:00,35.14,35.16,35.13,35.14,55500.0,30.3483,30.3656,30.3397,30.3483,55500.0
2014-01-06 10:45:00,35.14,35.15,35.12,35.13,26300.0,30.3483,30.3569,30.331,30.3397,26300.0
2014-01-06 10:50:00,35.13,35.16,35.13,35.15,30300.0,30.3397,30.3656,30.3397,30.3569,30300.0
2014-01-06 10:55:00,35.14,35.14,35.08,35.09,94400.0,30.3483,30.3483,30.2965,30.3051,94400.0
2014-01-06 11:00:00,35.08,35.12,35.08,35.11,16800.0,30.2965,30.331,30.2965,30.3224,16800.0
2014-01-06 11:05:00,35.11,35.13,35.1,35.12,11000.0,30.3224,30.3397,30.3138,30.331,11000.0
2014-01-06 11:10:00,35.12,35.12,35.08,35.09,58100.0,30.331,30.331,30.2965,30.3051,58100.0
2014-01-06 11:15:00,35.09,35.09,35.03,35.04,153300.0,30.3051,30.3051,30.2533,30.2619,153300.0
2014-01-06 11:20:00,35.04,35.07,35.04,35.06,43000.0,30.2619,30.2878,30.2619,30.2792,43000.0
2014-01-06 11:25:00,35.06,35.09,35.04,35.09,41800.0,30.2792,30.3051,30.2619,30.3051,41800.0
2014-01-06 11:30:00,35.09,35.1,35.08,35.08,24300.0,30.3051,30.3138,30.2965,30.2965,24300.0
2014-01-06 11:35:00,35.09,35.1,35.08,35.09,21700.0,30.3051,30.3138,30.2965,30.3051,21700.0
2014-01-06 11:40:00,35.1,35.12,35.09,35.1,50100.0,30.3138,30.331,30.3051,30.3138,50100.0
2014-01-06 11:45:00,35.1,35.1,35.07,35.1,33900.0,30.3138,30.3138,30.2878,30.3138,33900.0
2014-01-06 11:50:00,35.1,35.12,35.09,35.11,27800.0,30.3138,30.331,30.3051,30.3224,27800.0
2014-01-06 11:55:00,35.12,35.13,35.11,35.13,23000.0,30.331,30.3397,30.3224,30.3397,23000.0
2014-01-06 12:00:00,35.13,35.14,35.12,35.13,24700.0,30.3397,30.3483,30.331,30.3397,24700.0
2014-01-06 12:05:00,35.13,35.16,35.13,35.15,40900.0,30.3397,30.3656,30.3397,30.3569,40900.0
2014-01-06 12:10:00,35.15,35.15,35.13,35.15,11300.0,30.3569,30.3569,30.3397,30.3569,11300.0
2014-01-06 12:15:00,35.15,35.16,35.14,35.15,19400.0,30.3569,30.3656,30.3483,30.3569,19400.0
2014-01-06 12:20:00,35.14,35.17,35.14,35.16,16700.0,30.3483,30.3742,30.3483,30.3656,16700.0
2014-01-06 12:25:00,35.16,35.17,35.15,35.15,14500.0,30.3656,30.3742,30.3569,30.3569,14500.0
2014-01-06 12:30:00,35.15,35.15,35.12,35.15,72500.0,30.3569,30.3569,30.331,30.3569,72500.0
2014-01-06 12:35:00,35.14,35.15,35.13,35.14,116600.0,30.3483,30.3569,30.3397,30.3483,116600.0
2014-01-06 12:40:00,35.13,35.13,35.12,35.13,6100.0,30.3397,30.3397,30.331,30.3397,6100.0
2014-01-06 12:45:00,35.13,35.13,35.12,35.13,13500.0,30.3397,30.3397,30.331,30.3397,13500.0
2014-01-06 12:50:00,35.13,35.17,35.12,35.17,25900.0,30.3397,30.3742,30.331,30.3742,25900.0
2014-01-06 12:55:00,35.17,35.18,35.15,35.16,29400.0,30.3742,30.3828,30.3569,30.3656,29400.0
2014-01-06 13:00:00,35.16,35.17,35.15,35.16,27300.0,30.3656,30.3742,30.3569,30.3656,27300.0
2014-01-06 13:05:00,35.15,35.16,35.14,35.14,28200.0,30.3569,30.3656,30.3483,30.3483,28200.0
2014-01-06 13:10:00,35.14,35.15,35.13,35.14,12700.0,30.3483,30.3569,30.3397,30.3483,12700.0
2014-01-06 13:15:00,35.15,35.17,35.14,35.17,15700.0,30.3569,30.3742,30.3483,30.3742,15700.0
2014-01-06 13:20:00,35.16,35.17,35.16,35.16,6000.0,30.3656,30.3742,30.3656,30.3656,6000.0
2014-01-06 13:25:00,35.16,35.17,35.15,35.15,8900.0,30.3656,30.3742,30.3569,30.3569,8900.0
2014-01-06 13:30:00,35.15,35.16,35.13,35.14,26800.0,30.3569,30.3656,30.3397,30.3483,26800.0
2014-01-06 13:35:00,35.13,35.16,35.13,35.16,26400.0,30.3397,30.3656,30.3397,30.3656,26400.0
2014-01-06 13:40:00,35.16,35.17,35.14,35.16,25000.0,30.3656,30.3742,30.3483,30.3656,25000.0
2014-01-06 13:45:00,35.15,35.16,35.14,35.15,6700.0,30.3569,30.3656,30.3483,30.3569,6700.0
2014-01-06 13:50:00,35.15,35.22,35.15,35.2,170100.0,30.3569,30.4174,30.3569,30.4001,170100.0
2014-01-06 13:55:00,35.21,35.23,35.21,35.21,49200.0,30.4088,30.426,30.4088,30.4088,49200.0
2014-01-06 14:00:00,35.21,35.23,35.2,35.2,27100.0,30.4088,30.426,30.4001,30.4001,27100.0
2014-01-06 14:05:00,35.2,35.21,35.19,35.19,44500.0,30.4001,30.4088,30.3915,30.3915,44500.0
2014-01-06 14:10:00,35.2,35.23,35.2,35.23,35000.0,30.4001,30.426,30.4001,30.426,35000.0
2014-01-06 14:15:00,35.23,35.24,35.21,35.21,31500.0,30.426,30.4347,30.4088,30.4088,31500.0
2014-01-06 14:20:00,35.22,35.25,35.21,35.23,34700.0,30.4174,30.4433,30.4088,30.426,34700.0
2014-01-06 14:25:00,35.23,35.24,35.21,35.22,44800.0,30.426,30.4347,30.4088,30.4174,44800.0
2014-01-06 14:30:00,35.23,35.25,35.23,35.23,73400.0,30.426,30.4433,30.426,30.426,73400.0
2014-01-06 14:35:00,35.23,35.26,35.23,35.26,34300.0,30.426,30.4519,30.426,30.4519,34300.0
2014-01-06 14:40:00,35.26,35.29,35.26,35.27,27600.0,30.4519,30.4778,30.4519,30.4606,27600.0
2014-01-06 14:45:00,35.26,35.29,35.25,35.27,31200.0,30.4519,30.4778,30.4433,30.4606,31200.0
2014-01-06 14:50:00,35.27,35.28,35.26,35.27,51800.0,30.4606,30.4692,30.4519,30.4606,51800.0
2014-01-06 14:55:00,35.27,35.28,35.26,35.27,32000.0,30.4606,30.4692,30.4519,30.4606,32000.0
2014-01-06 15:00:00,35.27,35.27,35.24,35.25,75700.0,30.4606,30.4606,30.4347,30.4433,75700.0
2014-01-06 15:05:00,35.25,35.26,35.23,35.24,62800.0,30.4433,30.4519,30.426,30.4347,62800.0
2014-01-06 15:10:00,35.25,35.26,35.24,35.26,89500.0,30.4433,30.4519,30.4347,30.4519,89500.0
2014-01-06 15:15:00,35.26,35.26,35.24,35.25,49000.0,30.4519,30.4519,30.4347,30.4433,49000.0
2014-01-06 15:20:00,35.25,35.26,35.24,35.25,48200.0,30.4433,30.4519,30.4347,30.4433,48200.0
2014-01-06 15:25:00,35.26,35.26,35.23,35.24,34300.0,30.4519,30.4519,30.426,30.4347,34300.0
2014-01-06 15:30:00,35.24,35.25,35.2,35.2,51700.0,30.4347,30.4433,30.4001,30.4001,51700.0
2014-01-06 15:35:00,35.2,35.21,35.19,35.2,65600.0,30.4001,30.4088,30.3915,30.4001,65600.0
2014-01-06 15:40:00,35.2,35.21,35.18,35.2,59400.0,30.4001,30.4088,30.3828,30.4001,59400.0
2014-01-06 15:45:00,35.2,35.21,35.18,35.2,95700.0,30.4001,30.4088,30.3828,30.4001,95700.0
2014-01-06 15:50:00,35.2,35.21,35.2,35.2,70500.0,30.4001,30.4088,30.4001,30.4001,70500.0
2014-01-06 15:55:00,35.2,35.21,35.15,35.16,379900.0,30.4001,30.4088,30.3569,30.3656,379900.0
2014-01-07 09:30:00,35.32,35.36,35.25,35.28,101900.0,30.5038,30.5383,30.4433,30.4692,101900.0
2014-01-07 09:35:00,35.28,35.32,35.28,35.31,38800.0,30.4692,30.5038,30.4692,30.4951,38800.0
2014-01-07 09:40:00,35.32,35.33,35.3,35.31,21400.0,30.5038,30.5124,30.4865,30.4951,21400.0
2014-01-07 09:45:00,35.32,35.34,35.32,35.34,33200.0,30.5038,30.521,30.5038,30.521,33200.0
2014-01-07 09:50:00,35.34,35.37,35.34,35.36,61700.0,30.521,30.5469,30.521,30.5383,61700.0
2014-01-07 09:55:00,35.36,35.39,35.35,35.39,58000.0,30.5383,30.5642,30.5297,30.5642,58000.0
2014-01-07 10:00:00,35.39,35.41,35.39,35.4,32900.0,30.5642,30.5815,30.5642,30.5728,32900.0
2014-01-07 10:05:00,35.4,35.44,35.4,35.43,60900.0,30.5728,30.6074,30.5728,30.5988,60900.0
2014-01-07 10:10:00,35.44,35.44,35.42,35.44,18500.0,30.6074,30.6074,30.5901,30.6074,18500.0
2014-01-07 10:15:00,35.44,35.44,35.43,35.44,45100.0,30.6074,30.6074,30.5988,30.6074,45100.0
2014-01-07 10:20:00,35.44,35.45,35.44,35.45,51100.0,30.6074,30.616,30.6074,30.616,51100.0
2014-01-07 10:25:00,35.45,35.45,35.41,35.44,56400.0,30.616,30.616,30.5815,30.6074,56400.0
2014-01-07 10:30:00,35.44,35.46,35.44,35.44,45800.0,30.6074,30.6247,30.6074,30.6074,45800.0
2014-01-07 10:35:00,35.44,35.44,35.43,35.44,28200.0,30.6074,30.6074,30.5988,30.6074,28200.0
2014-01-07 10:40:00,35.44,35.47,35.44,35.46,78800.0,30.6074,30.6333,30.6074,30.6247,78800.0
2014-01-07 10:45:00,35.46,35.47,35.44,35.44,44900.0,30.6247,30.6333,30.6074,30.6074,44900.0
2014-01-07 10:50:00,35.44,35.45,35.44,35.45,37300.0,30.6074,30.616,30.6074,30.616,37300.0
2014-01-07 10:55:00,35.45,35.45,35.44,35.44,16600.0,30.616,30.616,30.6074,30.6074,16600.0
2014-01-07 11:00:00,35.44,35.45,35.43,35.44,13400.0,30.6074,30.616,30.5988,30.6074,13400.0
2014-01-07 11:05:00,35.44,35.45,35.43,35.44,36100.0,30.6074,30.616,30.5988,30.6074,36100.0
2014-01-07 11:10:00,35.44,35.45,35.43,35.45,20500.0,30.6074,30.616,30.5988,30.616,20500.0
2014-01-07 11:15:00,35.44,35.46,35.44,35.45,15700.0,30.6074,30.6247,30.6074,30.616,15700.0
2014-01-07 11:20:00,35.45,35.46,35.43,35.43,46100.0,30.616,30.6247,30.5988,30.5988,46100.0
2014-01-07 11:25:00,35.43,35.43,35.42,35.43,49300.0,30.5988,30.5988,30.5901,30.5988,49300.0
2014-01-07 11:30:00,35.43,35.44,35.43,35.44,18500.0,30.5988,30.6074,30.5988,30.6074,18500.0
2014-01-07 11:35:00,35.44,35.44,35.42,35.43,39000.0,30.6074,30.6074,30.5901,30.5988,39000.0
2014-01-07 11:40:00,35.42,35.43,35.41,35.41,20500.0,30.5901,30.5988,30.5815,30.5815,20500.0
2014-01-07 11:45:00,35.42,35.42,35.4,35.41,36800.0,30.5901,30.5901,30.5728,30.5815,36800.0
2014-01-07 11:50:00,35.41,35.42,35.4,35.42,49800.0,30.5815,30.5901,30.5728,30.5901,49800.0
2014-01-07 11:55:00,35.42,35.42,35.4,35.41,29200.0,30.5901,30.5901,30.5728,30.5815,29200.0
2014-01-07 12:00:00,35.41,35.42,35.41,35.41,23200.0,30.5815,30.5901,30.5815,30.5815,23200.0
2014-01-07 12:05:00,35.41,35.43,35.4,35.4,31100.0,30.5815,30.5988,30.5728,30.5728,31100.0
2014-01-07 12:10:00,35.4,35.41,35.39,35.4,27600.0,30.5728,30.5815,30.5642,30.5728,27600.0
2014-01-07 12:15:00,35.4,35.42,35.4,35.42,25100.0,30.5728,30.5901,30.5728,30.5901,25100.0
2014-01-07 12:20:00,35.42,35.43,35.41,35.41,28600.0,30.5901,30.5988,30.5815,30.5815,28600.0
2014-01-07 12:25:00,35.42,35.44,35.41,35.44,16500.0,30.5901,30.6074,30.5815,30.6074,16500.0
2014-01-07 12:30:00,35.44,35.46,35.44,35.44,48000.0,30.6074,30.6247,30.6074,30.6074,48000.0
2014-01-07 12:35:00,35.44,35.45,35.43,35.44,28800.0,30.6074,30.616,30.5988,30.6074,28800.0
2014-01-07 12:40:00,35.44,35.45,35.42,35.44,47100.0,30.6074,30.616,30.5901,30.6074,47100.0
2014-01-07 12:45:00,35.43,35.44,35.42,35.44,21700.0,30.5988,30.6074,30.5901,30.6074,21700.0
2014-01-07 12:50:00,35.44,35.45,35.43,35.44,15100.0,30.6074,30.616,30.5988,30.6074,15100.0
2014-01-07 12:55:00,35.45,35.46,35.44,35.45,37200.0,30.616,30.6247,30.6074,30.616,37200.0
2014-01-07 13:00:00,35.46,35.46,35.44,35.45,112900.0,30.6247,30.6247,30.6074,30.616,112900.0
2014-01-07 13:05:00,35.44,35.45,35.44,35.45,24000.0,30.6074,30.616,30.6074,30.616,24000.0
2014-01-07 13:10:00,35.45,35.45,35.43,35.44,43400.0,30.616,30.616,30.5988,30.6074,43400.0
2014-01-07 13:15:00,35.44,35.44,35.43,35.43,11600.0,30.6074,30.6074,30.5988,30.5988,11600.0
2014-01-07 13:20:00,35.43,35.45,35.43,35.44,16800.0,30.5988,30.616,30.5988,30.6074,16800.0
2014-01-07 13:25:00,35.45,35.46,35.45,35.46,13400.0,30.616,30.6247,30.616,30.6247,13400.0
2014-01-07 13:30:00,35.46,35.47,35.45,35.47,34700.0,30.6247,30.6333,30.616,30.6333,34700.0
2014-01-07 13:35:00,35.46,35.48,35.46,35.47,24300.0,30.6247,30.6419,30.6247,30.6333,24300.0
2014-01-07 13:40:00,35.47,35.48,35.46,35.48,19900.0,30.6333,30.6419,30.6247,30.6419,19900.0
2014-01-07 13:45:00,35.48,35.48,35.46,35.46,28900.0,30.6419,30.6419,30.6247,30.6247,28900.0
2014-01-07 13:50:00,35.45,35.46,35.43,35.43,28300.0,30.616,30.6247,30.5988,30.5988,28300.0
2014-01-07 13:55:00,35.43,35.44,35.43,35.44,35800.0,30.5988,30.6074,30.5988,30.6074,35800.0
2014-01-07 14:00:00,35.43,35.44,35.41,35.42,27400.0,30.5988,30.6074,30.5815,30.5901,27400.0
2014-01-07 14:05:00,35.43,35.43,35.41,35.41,26100.0,30.5988,30.5988,30.5815,30.5815,26100.0
2014-01-07 14:10:00,35.41,35.41,35.4,35.41,21600.0,30.5815,30.5815,30.5728,30.5815,21600.0
2014-01-07 14:15:00,35.4,35.41,35.4,35.4,14200.0,30.5728,30.5815,30.5728,30.5728,14200.0
2014-01-07 14:20:00,35.4,35.41,35.39,35.39,36200.0,30.5728,30.5815,30.5642,30.5642,36200.0
2014-01-07 14:25:00,35.4,35.42,35.39,35.41,86100.0,30.5728,30.5901,30.5642,30.5815,86100.0
2014-01-07 14:30:00,35.42,35.44,35.42,35.43,68300.0,30.5901,30.6074,30.5901,30.5988,68300.0
2014-01-07 14:35:00,35.44,35.45,35.44,35.45,43900.0,30.6074,30.616,30.6074,30.616,43900.0
2014-01-07 14:40:00,35.45,35.47,35.44,35.45,29700.0,30.616,30.6333,30.6074,30.616,29700.0
2014-01-07 14:45:00,35.45,35.46,35.44,35.44,13100.0,30.616,30.6247,30.6074,30.6074,13100.0
2014-01-07 14:50:00,35.45,35.48,35.44,35.48,131000.0,30.616,30.6419,30.6074,30.6419,131000.0
2014-01-07 14:55:00,35.47,35.48,35.47,35.47,16200.0,30.6333,30.6419,30.6333,30.6333,16200.0
2014-01-07 15:00:00,35.48,35.49,35.47,35.48,36900.0,30.6419,30.6506,30.6333,30.6419,36900.0
2014-01-07 15:05:00,35.49,35.5,35.48,35.5,47000.0,30.6506,30.6592,30.6419,30.6592,47000.0
2014-01-07 15:10:00,35.5,35.51,35.48,35.49,42600.0,30.6592,30.6678,30.6419,30.6506,42600.0
2014-01-07 15:15:00,35.49,35.52,35.49,35.52,122000.0,30.6506,30.6765,30.6506,30.6765,122000.0
2014-01-07 15:20:00,35.51,35.52,35.5,35.51,52300.0,30.6678,30.6765,30.6592,30.6678,52300.0
2014-01-07 15:25:00,35.51,35.51,35.5,35.51,32800.0,30.6678,30.6678,30.6592,30.6678,32800.0
2014-01-07 15:30:00,35.51,35.53,35.5,35.52,54800.0,30.6678,30.6851,30.6592,30.6765,54800.0
2014-01-07 15:35:00,35.53,35.53,35.49,35.5,49700.0,30.6851,30.6851,30.6506,30.6592,49700.0
2014-01-07 15:40:00,35.5,35.53,35.49,35.52,141800.0,30.6592,30.6851,30.6506,30.6765,141800.0
2014-01-07 15:45:00,35.52,35.52,35.51,35.52,82700.0,30.6765,30.6765,30.6678,30.6765,82700.0
2014-01-07 15:50:00,35.51,35.53,35.49,35.5,172600.0,30.6678,30.6851,30.6506,30.6592,172600.0
2014-01-07 15:55:00,35.49,35.5,35.46,35.47,1070500.0,30.6506,30.6592,30.6247,30.6333,1070500.0
2014-01-08 09:30:00,35.5,35.5,35.41,35.49,136400.0,30.6592,30.6592,30.5815,30.6506,136400.0
2014-01-08 09:35:00,35.49,35.52,35.48,35.51,104900.0,30.6506,30.6765,30.6419,30.6678,104900.0
2014-01-08 09:40:00,35.52,35.52,35.48,35.48,33800.0,30.6765,30.6765,30.6419,30.6419,33800.0
2014-01-08 09:45:00,35.48,35.49,35.42,35.44,134000.0,30.6419,30.6506,30.5901,30.6074,134000.0
2014-01-08 09:50:00,35.44,35.47,35.4,35.45,84400.0,30.6074,30.6333,30.5728,30.616,84400.0
2014-01-08 09:55:00,35.45,35.47,35.44,35.47,65300.0,30.616,30.6333,30.6074,30.6333,65300.0
2014-01-08 10:00:00,35.47,35.51,35.45,35.51,79500.0,30.6333,30.6678,30.616,30.6678,79500.0
2014-01-08 10:05:00,35.5,35.52,35.49,35.51,60600.0,30.6592,30.6765,30.6506,30.6678,60600.0
2014-01-08 10:10:00,35.51,35.51,35.48,35.49,29900.0,30.6678,30.6678,30.6419,30.6506,29900.0
2014-01-08 10:15:00,35.49,35.53,35.49,35.53,34600.0,30.6506,30.6851,30.6506,30.6851,34600.0
2014-01-08 10:20:00,35.54,35.57,35.54,35.56,33900.0,30.6938,30.7197,30.6938,30.711,33900.0
2014-01-08 10:25:00,35.56,35.57,35.54,35.55,33100.0,30.711,30.7197,30.6938,30.7024,33100.0
2014-01-08 10:30:00,35.55,35.58,35.55,35.58,38900.0,30.7024,30.7283,30.7024,30.7283,38900.0
2014-01-08 10:35:00,35.57,35.6,35.57,35.59,36700.0,30.7197,30.7456,30.7197,30.7369,36700.0
2014-01-08 10:40:00,35.58,35.59,35.56,35.56,54700.0,30.7283,30.7369,30.711,30.711,54700.0
2014-01-08 10:45:00,35.56,35.57,35.53,35.55,43900.0,30.711,30.7197,30.6851,30.7024,43900.0
2014-01-08 10:50:00,35.55,35.57,35.52,35.52,153400.0,30.7024,30.7197,30.6765,30.6765,153400.0
2014-01-08 10:55:00,35.52,35.54,35.52,35.52,42800.0,30.6765,30.6938,30.6765,30.6765,42800.0
2014-01-08 11:00:00,35.52,35.55,35.52,35.55,47900.0,30.6765,30.7024,30.6765,30.7024,47900.0
2014-01-08 11:05:00,35.55,35.55,35.49,35.5,109200.0,30.7024,30.7024,30.6506,30.6592,109200.0
2014-01-08 11:10:00,35.49,35.52,35.49,35.5,48700.0,30.6506,30.6765,30.6506,30.6592,48700.0
2014-01-08 11:15:00,35.5,35.52,35.5,35.51,34200.0,30.6592,30.6765,30.6592,30.6678,34200.0
2014-01-08 11:20:00,35.51,35.54,35.51,35.52,46300.0,30.6678,30.6938,30.6678,30.6765,46300.0
2014-01-08 11:25:00,35.52,35.52,35.5,35.52,65400.0,30.6765,30.6765,30.6592,30.6765,65400.0
2014-01-08 11:30:00,35.53,35.55,35.52,35.55,62800.0,30.6851,30.7024,30.6765,30.7024,62800.0
2014-01-08 11:35:00,35.55,35.55,35.52,35.53,100000.0,30.7024,30.7024,30.6765,30.6851,100000.0
2014-01-08 11:40:00,35.54,35.56,35.53,35.55,75300.0,30.6938,30.711,30.6851,30.7024,75300.0
2014-01-08 11:45:00,35.55,35.56,35.54,35.54,26900.0,30.7024,30.711,30.6938,30.6938,26900.0
2014-01-08 11:50:00,35.54,35.55,35.54,35.55,7800.0,30.6938,30.7024,30.6938,30.7024,7800.0
2014-01-08 11:55:00,35.55,35.56,35.54,35.55,62600.0,30.7024,30.711,30.6938,30.7024,62600.0
2014-01-08 12:00:00,35.56,35.56,35.54,35.55,43100.0,30.711,30.711,30.6938,30.7024,43100.0
2014-01-08 12:05:00,35.55,35.56,35.54,35.55,17200.0,30.7024,30.711,30.6938,30.7024,17200.0
2014-01-08 12:10:00,35.55,35.55,35.53,35.54,26700.0,30.7024,30.7024,30.6851,30.6938,26700.0
2014-01-08 12:15:00,35.54,35.54,35.53,35.53,21400.0,30.6938,30.6938,30.6851,30.6851,21400.0
2014-01-08 12:20:00,35.54,35.54,35.52,35.53,10600.0,30.6938,30.6938,30.6765,30.6851,10600.0
2014-01-08 12:25:00,35.54,35.54,35.52,35.52,19700.0,30.6938,30.6938,30.6765,30.6765,19700.0
2014-01-08 12:30:00,35.53,35.53,35.5,35.51,40700.0,30.6851,30.6851,30.6592,30.6678,40700.0
2014-01-08 12:35:00,35.51,35.52,35.49,35.49,31800.0,30.6678,30.6765,30.6506,30.6506,31800.0
2014-01-08 12:40:00,35.5,35.51,35.49,35.51,14300.0,30.6592,30.6678,30.6506,30.6678,14300.0
2014-01-08 12:45:00,35.5,35.51,35.5,35.51,19300.0,30.6592,30.6678,30.6592,30.6678,19300.0
2014-01-08 12:50:00,35.51,35.52,35.51,35.51,107700.0,30.6678,30.6765,30.6678,30.6678,107700.0
2014-01-08 12:55:00,35.51,35.51,35.49,35.5,12700.0,30.6678,30.6678,30.6506,30.6592,12700.0
2014-01-08 13:00:00,35.5,35.51,35.48,35.5,40700.0,30.6592,30.6678,30.6419,30.6592,40700.0
2014-01-08 13:05:00,35.5,35.52,35.5,35.52,31900.0,30.6592,30.6765,30.6592,30.6765,31900.0
2014-01-08 13:10:00,35.52,35.53,35.5,35.52,55400.0,30.6765,30.6851,30.6592,30.6765,55400.0
2014-01-08 13:15:00,35.52,35.53,35.47,35.49,71700.0,30.6765,30.6851,30.6333,30.6506,71700.0
2014-01-08 13:20:00,35.49,35.49,35.47,35.49,36400.0,30.6506,30.6506,30.6333,30.6506,36400.0
2014-01-08 13:25:00,35.5,35.51,35.49,35.51,10900.0,30.6592,30.6678,30.6506,30.6678,10900.0
2014-01-08 13:30:00,35.51,35.52,35.51,35.52,27300.0,30.6678,30.6765,30.6678,30.6765,27300.0
2014-01-08 13:35:00,35.52,35.52,35.5,35.51,11100.0,30.6765,30.6765,30.6592,30.6678,11100.0
2014-01-08 13:40:00,35.51,35.53,35.5,35.51,67500.0,30.6678,30.6851,30.6592,30.6678,67500.0
2014-01-08 13:45:00,35.5,35.51,35.49,35.49,32900.0,30.6592,30.6678,30.6506,30.6506,32900.0
2014-01-08 13:50:00,35.5,35.53,35.49,35.52,38300.0,30.6592,30.6851,30.6506,30.6765,38300.0
2014-01-08 13:55:00,35.52,35.53,35.51,35.52,30700.0,30.6765,30.6851,30.6678,30.6765,30700.0
2014-01-08 14:00:00,35.51,35.53,35.47,35.52,201900.0,30.6678,30.6851,30.6333,30.6765,201900.0
2014-01-08 14:05:00,35.53,35.53,35.46,35.47,132000.0,30.6851,30.6851,30.6247,30.6333,132000.0
2014-01-08 14:10:00,35.46,35.49,35.45,35.48,41700.0,30.6247,30.6506,30.616,30.6419,41700.0
2014-01-08 14:15:00,35.48,35.51,35.46,35.49,61500.0,30.6419,30.6678,30.6247,30.6506,61500.0
2014-01-08 14:20:00,35.49,35.52,35.48,35.49,36300.0,30.6506,30.6765,30.6419,30.6506,36300.0
2014-01-08 14:25:00,35.5,35.51,35.47,35.49,23200.0,30.6592,30.6678,30.6333,30.6506,23200.0
2014-01-08 14:30:00,35.48,35.5,35.46,35.5,29500.0,30.6419,30.6592,30.6247,30.6592,29500.0
2014-01-08 14:35:00,35.5,35.51,35.48,35.48,49000.0,30.6592,30.6678,30.6419,30.6419,49000.0
2014-01-08 14:40:00,35.48,35.49,35.47,35.48,57500.0,30.6419,30.6506,30.6333,30.6419,57500.0
2014-01-08 14:45:00,35.48,35.48,35.45,35.45,47800.0,30.6419,30.6419,30.616,30.616,47800.0
2014-01-08 14:50:00,35.46,35.48,35.45,35.46,21900.0,30.6247,30.6419,30.616,30.6247,21900.0
2014-01-08 14:55:00,35.46,35.47,35.44,35.45,37700.0,30.6247,30.6333,30.6074,30.616,37700.0
2014-01-08 15:00:00,35.45,35.47,35.45,35.47,14400.0,30.616,30.6333,30.616,30.6333,14400.0
2014-01-08 15:05:00,35.47,35.47,35.43,35.44,37700.0,30.6333,30.6333,30.5988,30.6074,37700.0
2014-01-08 15:10:00,35.45,35.46,35.44,35.45,14900.0,30.616,30.6247,30.6074,30.616,14900.0
2014-01-08 15:15:00,35.45,35.45,35.4,35.4,38600.0,30.616,30.616,30.5728,30.5728,38600.0
2014-01-08 15:20:00,35.4,35.41,35.38,35.4,97100.0,30.5728,30.5815,30.5556,30.5728,97100.0
2014-01-08 15:25:00,35.39,35.4,35.37,35.37,144600.0,30.5642,30.5728,30.5469,30.5469,144600.0
2014-01-08 15:30:00,35.38,35.4,35.36,35.4,45400.0,30.5556,30.5728,30.5383,30.5728,45400.0
2014-01-08 15:35:00,35.4,35.43,35.39,35.43,92100.0,30.5728,30.5988,30.5642,30.5988,92100.0
2014-01-08 15:40:00,35.43,35.43,35.41,35.42,77000.0,30.5988,30.5988,30.5815,30.5901,77000.0
2014-01-08 15:45:00,35.42,35.47,35.42,35.46,117300.0,30.5901,30.6333,30.5901,30.6247,117300.0
2014-01-08 15:50:00,35.47,35.48,35.46,35.46,177600.0,30.6333,30.6419,30.6247,30.6247,177600.0
2014-01-08 15:55:00,35.47,35.48,35.45,35.48,264600.0,30.6333,30.6419,30.616,30.6419,264600.0
2014-01-09 09:30:00,35.63,35.63,35.54,35.55,228800.0,30.7715,30.7715,30.6938,30.7024,228800.0
2014-01-09 09:35:00,35.57,35.57,35.5,35.51,223300.0,30.7197,30.7197,30.6592,30.6678,223300.0
2014-01-09 09:40:00,35.51,35.52,35.48,35.51,65000.0,30.6678,30.6765,30.6419,30.6678,65000.0
2014-01-09 09:45:00,35.51,35.54,35.5,35.52,43500.0,30.6678,30.6938,30.6592,30.6765,43500.0
2014-01-09 09:50:00,35.52,35.53,35.5,35.53,56200.0,30.6765,30.6851,30.6592,30.6851,56200.0
2014-01-09 09:55:00,35.53,35.54,35.52,35.54,33700.0,30.6851,30.6938,30.6765,30.6938,33700.0
2014-01-09 10:00:00,35.55,35.55,35.5,35.51,49700.0,30.7024,30.7024,30.6592,30.6678,49700.0
2014-01-09 10:05:00,35.51,35.52,35.45,35.45,57400.0,30.6678,30.6765,30.616,30.616,57400.0
2014-01-09 10:10:00,35.46,35.46,35.44,35.45,99300.0,30.6247,30.6247,30.6074,30.616,99300.0
2014-01-09 10:15:00,35.44,35.44,35.4,35.44,49500.0,30.6074,30.6074,30.5728,30.6074,49500.0
2014-01-09 10:20:00,35.44,35.44,35.4,35.43,56500.0,30.6074,30.6074,30.5728,30.5988,56500.0
2014-01-09 10:25:00,35.42,35.43,35.4,35.41,37200.0,30.5901,30.5988,30.5728,30.5815,37200.0
2014-01-09 10:30:00,35.42,35.42,35.39,35.4,54700.0,30.5901,30.5901,30.5642,30.5728,54700.0
2014-01-09 10:35:00,35.4,35.43,35.39,35.41,21200.0,30.5728,30.5988,30.5642,30.5815,21200.0
2014-01-09 10:40:00,35.41,35.42,35.33,35.33,68900.0,30.5815,30.5901,30.5124,30.5124,68900.0
2014-01-09 10:45:00,35.33,35.34,35.31,35.34,99900.0,30.5124,30.521,30.4951,30.521,99900.0
2014-01-09 10:50:00,35.33,35.34,35.3,35.31,79100.0,30.5124,30.521,30.4865,30.4951,79100.0
2014-01-09 10:55:00,35.31,35.32,35.28,35.32,46400.0,30.4951,30.5038,30.4692,30.5038,46400.0
2014-01-09 11:00:00,35.31,35.31,35.28,35.29,27000.0,30.4951,30.4951,30.4692,30.4778,27000.0
2014-01-09 11:05:00,35.28,35.28,35.24,35.24,61200.0,30.4692,30.4692,30.4347,30.4347,61200.0
2014-01-09 11:10:00,35.24,35.25,35.23,35.24,70900.0,30.4347,30.4433,30.426,30.4347,70900.0
2014-01-09 11:15:00,35.24,35.27,35.23,35.26,34500.0,30.4347,30.4606,30.426,30.4519,34500.0
2014-01-09 11:20:00,35.26,35.27,35.24,35.27,37800.0,30.4519,30.4606,30.4347,30.4606,37800.0
2014-01-09 11:25:00,35.27,35.27,35.25,35.26,23200.0,30.4606,30.4606,30.4433,30.4519,23200.0
2014-01-09 11:30:00,35.26,35.26,35.23,35.24,29200.0,30.4519,30.4519,30.426,30.4347,29200.0
2014-01-09 11:35:00,35.24,35.28,35.24,35.28,50900.0,30.4347,30.4692,30.4347,30.4692,50900.0
2014-01-09 11:40:00,35.28,35.3,35.27,35.28,141900.0,30.4692,30.4865,30.4606,30.4692,141900.0
2014-01-09 11:45:00,35.27,35.27,35.24,35.25,27100.0,30.4606,30.4606,30.4347,30.4433,27100.0
2014-01-09 11:50:00,35.26,35.26,35.23,35.24,32500.0,30.4519,30.4519,30.426,30.4347,32500.0
2014-01-09 11:55:00,35.25,35.26,35.23,35.26,33900.0,30.4433,30.4519,30.426,30.4519,33900.0
2014-01-09 12:00:00,35.26,35.26,35.25,35.26,37100.0,30.4519,30.4519,30.4433,30.4519,37100.0
2014-01-09 12:05:00,35.25,35.27,35.24,35.27,25200.0,30.4433,30.4606,30.4347,30.4606,25200.0
2014-01-09 12:10:00,35.27,35.27,35.26,35.26,55600.0,30.4606,30.4606,30.4519,30.4519,55600.0
2014-01-09 12:15:00,35.26,35.27,35.26,35.26,21300.0,30.4519,30.4606,30.4519,30.4519,21300.0
2014-01-09 12:20:00,35.26,35.27,35.25,35.27,18300.0,30.4519,30.4606,30.4433,30.4606,18300.0
2014-01-09 12:25:00,35.27,35.28,35.26,35.28,16300.0,30.4606,30.4692,30.4519,30.4692,16300.0
2014-01-09 12:30:00,35.27,35.32,35.27,35.32,15200.0,30.4606,30.5038,30.4606,30.5038,15200.0
2014-01-09 12:35:00,35.32,35.34,35.32,35.33,29900.0,30.5038,30.521,30.5038,30.5124,29900.0
2014-01-09 12:40:00,35.32,35.34,35.32,35.33,27000.0,30.5038,30.521,30.5038,30.5124,27000.0
2014-01-09 12:45:00,35.33,35.33,35.31,35.32,12600.0,30.5124,30.5124,30.4951,30.5038,12600.0
2014-01-09 12:50:00,35.31,35.32,35.3,35.31,30700.0,30.4951,30.5038,30.4865,30.4951,30700.0
2014-01-09 12:55:00,35.31,35.32,35.31,35.32,31800.0,30.4951,30.5038,30.4951,30.5038,31800.0
2014-01-09 13:00:00,35.33,35.33,35.32,35.32,24200.0,30.5124,30.5124,30.5038,30.5038,24200.0
2014-01-09 13:05:00,35.31,35.33,35.3,35.3,44400.0,30.4951,30.5124,30.4865,30.4865,44400.0
2014-01-09 13:10:00,35.31,35.31,35.3,35.31,16500.0,30.4951,30.4951,30.4865,30.4951,16500.0
2014-01-09 13:15:00,35.3,35.31,35.29,35.3,18700.0,30.4865,30.4951,30.4778,30.4865,18700.0
2014-01-09 13:20:00,35.3,35.3,35.29,35.3,9100.0,30.4865,30.4865,30.4778,30.4865,9100.0
2014-01-09 13:25:00,35.3,35.31,35.29,35.3,59300.0,30.4865,30.4951,30.4778,30.4865,59300.0
2014-01-09 13:30:00,35.3,35.31,35.3,35.3,26900.0,30.4865,30.4951,30.4865,30.4865,26900.0
2014-01-09 13:35:00,35.3,35.3,35.27,35.27,362800.0,30.4865,30.4865,30.4606,30.4606,362800.0
2014-01-09 13:40:00,35.28,35.28,35.27,35.27,23000.0,30.4692,30.4692,30.4606,30.4606,23000.0
2014-01-09 13:45:00,35.27,35.27,35.25,35.25,23500.0,30.4606,30.4606,30.4433,30.4433,23500.0
2014-01-09 13:50:00,35.25,35.26,35.23,35.23,24200.0,30.4433,30.4519,30.426,30.426,24200.0
2014-01-09 13:55:00,35.23,35.24,35.22,35.23,56400.0,30.426,30.4347,30.4174,30.426,56400.0
2014-01-09 14:00:00,35.22,35.23,35.17,35.18,20100.0,30.4174,30.426,30.3742,30.3828,20100.0
2014-01-09 14:05:00,35.18,35.19,35.16,35.18,75000.0,30.3828,30.3915,30.3656,30.3828,75000.0
2014-01-09 14:10:00,35.18,35.21,35.17,35.2,18100.0,30.3828,30.4088,30.3742,30.4001,18100.0
2014-01-09 14:15:00,35.2,35.21,35.19,35.2,23100.0,30.4001,30.4088,30.3915,30.4001,23100.0
2014-01-09 14:20:00,35.2,35.22,35.19,35.2,17200.0,30.4001,30.4174,30.3915,30.4001,17200.0
2014-01-09 14:25:00,35.21,35.23,35.2,35.22,40500.0,30.4088,30.426,30.4001,30.4174,40500.0
2014-01-09 14:30:00,35.22,35.23,35.2,35.2,17100.0,30.4174,30.426,30.4001,30.4001,17100.0
2014-01-09 14:35:00,35.19,35.21,35.18,35.2,33400.0,30.3915,30.4088,30.3828,30.4001,33400.0
2014-01-09 14:40:00,35.21,35.25,35.2,35.24,47700.0,30.4088,30.4433,30.4001,30.4347,47700.0
2014-01-09 14:45:00,35.25,35.26,35.24,35.24,12000.0,30.4433,30.4519,30.4347,30.4347,12000.0
2014-01-09 14:50:00,35.25,35.27,35.24,35.26,25500.0,30.4433,30.4606,30.4347,30.4519,25500.0
2014-01-09 14:55:00,35.26,35.27,35.23,35.23,16600.0,30.4519,30.4606,30.426,30.426,16600.0
2014-01-09 15:00:00,35.24,35.25,35.23,35.24,15800.0,30.4347,30.4433,30.426,30.4347,15800.0
2014-01-09 15:05:00,35.24,35.27,35.23,35.25,29500.0,30.4347,30.4606,30.426,30.4433,29500.0
2014-01-09 15:10:00,35.25,35.28,35.24,35.26,118200.0,30.4433,30.4692,30.4347,30.4519,118200.0
2014-01-09 15:15:00,35.27,35.3,35.27,35.28,27600.0,30.4606,30.4865,30.4606,30.4692,27600.0
2014-01-09 15:20:00,35.28,35.3,35.27,35.28,25300.0,30.4692,30.4865,30.4606,30.4692,25300.0
2014-01-09 15:25:00,35.28,35.28,35.26,35.27,28900.0,30.4692,30.4692,30.4519,30.4606,28900.0
2014-01-09 15:30:00,35.26,35.28,35.24,35.25,119900.0,30.4519,30.4692,30.4347,30.4433,119900.0
2014-01-09 15:35:00,35.26,35.26,35.22,35.23,188900.0,30.4519,30.4519,30.4174,30.426,188900.0
2014-01-09 15:40:00,35.23,35.26,35.23,35.26,186300.0,30.426,30.4519,30.426,30.4519,186300.0
2014-01-09 15:45:00,35.26,35.27,35.25,35.27,211600.0,30.4519,30.4606,30.4433,30.4606,211600.0
2014-01-09 15:50:00,35.26,35.28,35.24,35.25,227100.0,30.4519,30.4692,30.4347,30.4433,227100.0
2014-01-09 15:55:00,35.24,35.26,35.23,35.25,555700.0,30.4347,30.4519,30.426,30.4433,555700.0
2014-01-10 09:30:00,35.37,35.42,35.35,35.36,480900.0,30.5469,30.5901,30.5297,30.5383,480900.0
2014-01-10 09:35:00,35.37,35.42,35.36,35.42,417200.0,30.5469,30.5901,30.5383,30.5901,417200.0
2014-01-10 09:40:00,35.41,35.42,35.34,35.35,542500.0,30.5815,30.5901,30.521,30.5297,542500.0
2014-01-10 09:45:00,35.35,35.36,35.33,35.35,494500.0,30.5297,30.5383,30.5124,30.5297,494500.0
2014-01-10 09:50:00,35.35,35.39,35.3,35.3,454600.0,30.5297,30.5642,30.4865,30.4865,454600.0
2014-01-10 09:55:00,35.3,35.31,35.29,35.3,302700.0,30.4865,30.4951,30.4778,30.4865,302700.0
2014-01-10 10:00:00,35.3,35.3,35.24,35.26,554900.0,30.4865,30.4865,30.4347,30.4519,554900.0
2014-01-10 10:05:00,35.26,35.26,35.2,35.23,338100.0,30.4519,30.4519,30.4001,30.426,338100.0
2014-01-10 10:10:00,35.22,35.24,35.2,35.23,357500.0,30.4174,30.4347,30.4001,30.426,357500.0
2014-01-10 10:15:00,35.22,35.27,35.2,35.27,243800.0,30.4174,30.4606,30.4001,30.4606,243800.0
2014-01-10 10:20:00,35.27,35.28,35.26,35.27,346800.0,30.4606,30.4692,30.4519,30.4606,346800.0
2014-01-10 10:25:00,35.27,35.3,35.27,35.28,477900.0,30.4606,30.4865,30.4606,30.4692,477900.0
2014-01-10 10:30:00,35.28,35.28,35.24,35.24,57300.0,30.4692,30.4692,30.4347,30.4347,57300.0
2014-01-10 10:35:00,35.24,35.25,35.2,35.21,35700.0,30.4347,30.4433,30.4001,30.4088,35700.0
2014-01-10 10:40:00,35.2,35.22,35.19,35.21,37100.0,30.4001,30.4174,30.3915,30.4088,37100.0
2014-01-10 10:45:00,35.21,35.25,35.21,35.24,71500.0,30.4088,30.4433,30.4088,30.4347,71500.0
2014-01-10 10:50:00,35.25,35.26,35.24,35.24,235000.0,30.4433,30.4519,30.4347,30.4347,235000.0
2014-01-10 10:55:00,35.24,35.27,35.23,35.27,148400.0,30.4347,30.4606,30.426,30.4606,148400.0
2014-01-10 11:00:00,35.27,35.28,35.25,35.25,101800.0,30.4606,30.4692,30.4433,30.4433,101800.0
2014-01-10 11:05:00,35.25,35.25,35.22,35.24,110900.0,30.4433,30.4433,30.4174,30.4347,110900.0
2014-01-10 11:10:00,35.25,35.25,35.23,35.24,28800.0,30.4433,30.4433,30.426,30.4347,28800.0
2014-01-10 11:15:00,35.23,35.24,35.21,35.21,35900.0,30.426,30.4347,30.4088,30.4088,35900.0
2014-01-10 11:20:00,35.21,35.21,35.18,35.18,276600.0,30.4088,30.4088,30.3828,30.3828,276600.0
2014-01-10 11:25:00,35.18,35.19,35.17,35.18,101400.0,30.3828,30.3915,30.3742,30.3828,101400.0
2014-01-10 11:30:00,35.18,35.18,35.15,35.16,85200.0,30.3828,30.3828,30.3569,30.3656,85200.0
2014-01-10 11:35:00,35.16,35.18,35.14,35.16,68800.0,30.3656,30.3828,30.3483,30.3656,68800.0
2014-01-10 11:40:00,35.16,35.17,35.16,35.16,38800.0,30.3656,30.3742,30.3656,30.3656,38800.0
2014-01-10 11:45:00,35.16,35.18,35.15,35.17,70200.0,30.3656,30.3828,30.3569,30.3742,70200.0
2014-01-10 11:50:00,35.16,35.17,35.16,35.17,300500.0,30.3656,30.3742,30.3656,30.3742,300500.0
2014-01-10 11:55:00,35.16,35.18,35.15,35.17,43900.0,30.3656,30.3828,30.3569,30.3742,43900.0
2014-01-10 12:00:00,35.17,35.18,35.14,35.17,57000.0,30.3742,30.3828,30.3483,30.3742,57000.0
2014-01-10 12:05:00,35.16,35.19,35.15,35.19,346000.0,30.3656,30.3915,30.3569,30.3915,346000.0
2014-01-10 12:10:00,35.19,35.2,35.18,35.19,26200.0,30.3915,30.4001,30.3828,30.3915,26200.0
2014-01-10 12:15:00,35.2,35.22,35.19,35.19,41700.0,30.4001,30.4174,30.3915,30.3915,41700.0
2014-01-10 12:20:00,35.18,35.21,35.18,35.2,31100.0,30.3828,30.4088,30.3828,30.4001,31100.0
2014-01-10 12:25:00,35.21,35.21,35.19,35.2,25200.0,30.4088,30.4088,30.3915,30.4001,25200.0
2014-01-10 12:30:00,35.2,35.2,35.19,35.2,307900.0,30.4001,30.4001,30.3915,30.4001,307900.0
2014-01-10 12:35:00,35.2,35.21,35.2,35.2,8300.0,30.4001,30.4088,30.4001,30.4001,8300.0
2014-01-10 12:40:00,35.2,35.24,35.19,35.23,73200.0,30.4001,30.4347,30.3915,30.426,73200.0
2014-01-10 12:45:00,35.23,35.23,35.22,35.22,15500.0,30.426,30.426,30.4174,30.4174,15500.0
2014-01-10 12:50:00,35.22,35.23,35.18,35.19,187400.0,30.4174,30.426,30.3828,30.3915,187400.0
2014-01-10 12:55:00,35.19,35.19,35.17,35.17,4400.0,30.3915,30.3915,30.3742,30.3742,4400.0
2014-01-10 13:00:00,35.17,35.17,35.15,35.17,55000.0,30.3742,30.3742,30.3569,30.3742,55000.0
2014-01-10 13:05:00,35.17,35.19,35.17,35.19,15200.0,30.3742,30.3915,30.3742,30.3915,15200.0
2014-01-10 13:10:00,35.19,35.21,35.19,35.21,38300.0,30.3915,30.4088,30.3915,30.4088,38300.0
2014-01-10 13:15:00,35.2,35.21,35.2,35.21,4900.0,30.4001,30.4088,30.4001,30.4088,4900.0
2014-01-10 13:20:00,35.21,35.21,35.2,35.2,27600.0,30.4088,30.4088,30.4001,30.4001,27600.0
2014-01-10 13:25:00,35.2,35.22,35.2,35.22,25100.0,30.4001,30.4174,30.4001,30.4174,25100.0
2014-01-10 13:30:00,35.22,35.22,35.19,35.2,20000.0,30.4174,30.4174,30.3915,30.4001,20000.0
2014-01-10 13:35:00,35.2,35.21,35.2,35.21,21500.0,30.4001,30.4088,30.4001,30.4088,21500.0
2014-01-10 13:40:00,35.22,35.23,35.21,35.23,36600.0,30.4174,30.426,30.4088,30.426,36600.0
2014-01-10 13:45:00,35.23,35.23,35.21,35.22,14300.0,30.426,30.426,30.4088,30.4174,14300.0
2014-01-10 13:50:00,35.22,35.23,35.21,35.22,58600.0,30.4174,30.426,30.4088,30.4174,58600.0
2014-01-10 13:55:00,35.21,35.21,35.17,35.17,68100.0,30.4088,30.4088,30.3742,30.3742,68100.0
2014-01-10 14:00:00,35.18,35.19,35.18,35.19,20400.0,30.3828,30.3915,30.3828,30.3915,20400.0
2014-01-10 14:05:00,35.18,35.21,35.18,35.21,27400.0,30.3828,30.4088,30.3828,30.4088,27400.0
2014-01-10 14:10:00,35.21,35.21,35.19,35.19,11400.0,30.4088,30.4088,30.3915,30.3915,11400.0
2014-01-10 14:15:00,35.2,35.22,35.19,35.22,44600.0,30.4001,30.4174,30.3915,30.4174,44600.0
2014-01-10 14:20:00,35.21,35.22,35.2,35.21,10800.0,30.4088,30.4174,30.4001,30.4088,10800.0
2014-01-10 14:25:00,35.21,35.22,35.19,35.2,9800.0,30.4088,30.4174,30.3915,30.4001,9800.0
2014-01-10 14:30:00,35.2,35.23,35.2,35.23,33000.0,30.4001,30.426,30.4001,30.426,33000.0
2014-01-10 14:35:00,35.22,35.23,35.22,35.22,11700.0,30.4174,30.426,30.4174,30.4174,11700.0
2014-01-10 14:40:00,35.22,35.25,35.22,35.23,41200.0,30.4174,30.4433,30.4174,30.426,41200.0
2014-01-10 14:45:00,35.24,35.24,35.21,35.22,25500.0,30.4347,30.4347,30.4088,30.4174,25500.0
2014-01-10 14:50:00,35.21,35.23,35.21,35.23,65600.0,30.4088,30.426,30.4088,30.426,65600.0
2014-01-10 14:55:00,35.22,35.24,35.22,35.22,121800.0,30.4174,30.4347,30.4174,30.4174,121800.0
2014-01-10 15:00:00,35.22,35.27,35.21,35.26,75600.0,30.4174,30.4606,30.4088,30.4519,75600.0
2014-01-10 15:05:00,35.26,35.28,35.25,35.28,74100.0,30.4519,30.4692,30.4433,30.4692,74100.0
2014-01-10 15:10:00,35.27,35.29,35.27,35.29,43300.0,30.4606,30.4778,30.4606,30.4778,43300.0
2014-01-10 15:15:00,35.29,35.3,35.28,35.29,22900.0,30.4778,30.4865,30.4692,30.4778,22900.0
2014-01-10 15:20:00,35.29,35.3,35.28,35.29,24400.0,30.4778,30.4865,30.4692,30.4778,24400.0
2014-01-10 15:25:00,35.29,35.29,35.27,35.29,15900.0,30.4778,30.4778,30.4606,30.4778,15900.0
2014-01-10 15:30:00,35.29,35.32,35.29,35.3,51300.0,30.4778,30.5038,30.4778,30.4865,51300.0
2014-01-10 15:35:00,35.3,35.31,35.3,35.3,31300.0,30.4865,30.4951,30.4865,30.4865,31300.0
2014-01-10 15:40:00,35.3,35.32,35.3,35.3,146100.0,30.4865,30.5038,30.4865,30.4865,146100.0
2014-01-10 15:45:00,35.3,35.31,35.28,35.28,123000.0,30.4865,30.4951,30.4692,30.4692,123000.0
2014-01-10 15:50:00,35.29,35.31,35.29,35.29,114000.0,30.4778,30.4951,30.4778,30.4778,114000.0
2014-01-10 15:55:00,35.3,35.32,35.29,35.32,356000.0,30.4865,30.5038,30.4778,30.5038,356000.0
2014-01-13 09:30:00,35.29,35.36,35.27,35.36,229000.0,30.4778,30.5383,30.4606,30.5383,229000.0
2014-01-13 09:35:00,35.37,35.4,35.35,35.39,113400.0,30.5469,30.5728,30.5297,30.5642,113400.0
2014-01-13 09:40:00,35.39,35.41,35.38,35.39,129100.0,30.5642,30.5815,30.5556,30.5642,129100.0
2014-01-13 09:45:00,35.39,35.4,35.36,35.39,74100.0,30.5642,30.5728,30.5383,30.5642,74100.0
2014-01-13 09:50:00,35.39,35.39,35.36,35.39,124300.0,30.5642,30.5642,30.5383,30.5642,124300.0
2014-01-13 09:55:00,35.39,35.4,35.37,35.37,78300.0,30.5642,30.5728,30.5469,30.5469,78300.0
2014-01-13 10:00:00,35.38,35.41,35.38,35.39,69700.0,30.5556,30.5815,30.5556,30.5642,69700.0
2014-01-13 10:05:00,35.4,35.46,35.4,35.45,65800.0,30.5728,30.6247,30.5728,30.616,65800.0
2014-01-13 10:10:00,35.45,35.45,35.43,35.43,34500.0,30.616,30.616,30.5988,30.5988,34500.0
2014-01-13 10:15:00,35.43,35.43,35.4,35.41,36600.0,30.5988,30.5988,30.5728,30.5815,36600.0
2014-01-13 10:20:00,35.41,35.44,35.41,35.43,74900.0,30.5815,30.6074,30.5815,30.5988,74900.0
2014-01-13 10:25:00,35.43,35.45,35.42,35.44,22200.0,30.5988,30.616,30.5901,30.6074,22200.0
2014-01-13 10:30:00,35.44,35.45,35.41,35.42,36000.0,30.6074,30.616,30.5815,30.5901,36000.0
2014-01-13 10:35:00,35.42,35.44,35.42,35.43,23200.0,30.5901,30.6074,30.5901,30.5988,23200.0
2014-01-13 10:40:00,35.43,35.44,35.42,35.43,26000.0,30.5988,30.6074,30.5901,30.5988,26000.0
2014-01-13 10:45:00,35.42,35.43,35.41,35.42,23600.0,30.5901,30.5988,30.5815,30.5901,23600.0
2014-01-13 10:50:00,35.42,35.43,35.42,35.42,10200.0,30.5901,30.5988,30.5901,30.5901,10200.0
2014-01-13 10:55:00,35.42,35.43,35.41,35.42,44400.0,30.5901,30.5988,30.5815,30.5901,44400.0
2014-01-13 11:00:00,35.42,35.42,35.41,35.42,72500.0,30.5901,30.5901,30.5815,30.5901,72500.0
2014-01-13 11:05:00,35.41,35.42,35.4,35.41,28200.0,30.5815,30.5901,30.5728,30.5815,28200.0
2014-01-13 11:10:00,35.41,35.43,35.4,35.43,39000.0,30.5815,30.5988,30.5728,30.5988,39000.0
2014-01-13 11:15:00,35.43,35.43,35.42,35.43,20200.0,30.5988,30.5988,30.5901,30.5988,20200.0
2014-01-13 11:20:00,35.43,35.43,35.41,35.43,30800.0,30.5988,30.5988,30.5815,30.5988,30800.0
2014-01-13 11:25:00,35.43,35.44,35.42,35.43,73900.0,30.5988,30.6074,30.5901,30.5988,73900.0
2014-01-13 11:30:00,35.44,35.45,35.43,35.43,66400.0,30.6074,30.616,30.5988,30.5988,66400.0
2014-01-13 11:35:00,35.44,35.45,35.43,35.45,6900.0,30.6074,30.616,30.5988,30.616,6900.0
2014-01-13 11:40:00,35.45,35.46,35.44,35.44,27500.0,30.616,30.6247,30.6074,30.6074,27500.0
2014-01-13 11:45:00,35.45,35.45,35.44,35.45,11200.0,30.616,30.616,30.6074,30.616,11200.0
2014-01-13 11:50:00,35.44,35.45,35.43,35.44,15400.0,30.6074,30.616,30.5988,30.6074,15400.0
2014-01-13 11:55:00,35.43,35.44,35.43,35.44,4600.0,30.5988,30.6074,30.5988,30.6074,4600.0
2014-01-13 12:00:00,35.44,35.44,35.41,35.41,117300.0,30.6074,30.6074,30.5815,30.5815,117300.0
2014-01-13 12:05:00,35.41,35.41,35.4,35.41,7800.0,30.5815,30.5815,30.5728,30.5815,7800.0
2014-01-13 12:10:00,35.41,35.41,35.4,35.4,8800.0,30.5815,30.5815,30.5728,30.5728,8800.0
2014-01-13 12:15:00,35.41,35.42,35.4,35.4,20300.0,30.5815,30.5901,30.5728,30.5728,20300.0
2014-01-13 12:20:00,35.41,35.41,35.39,35.39,33700.0,30.5815,30.5815,30.5642,30.5642,33700.0
2014-01-13 12:25:00,35.38,35.38,35.33,35.34,116100.0,30.5556,30.5556,30.5124,30.521,116100.0
2014-01-13 12:30:00,35.33,35.33,35.3,35.32,25900.0,30.5124,30.5124,30.4865,30.5038,25900.0
2014-01-13 12:35:00,35.31,35.32,35.3,35.32,108000.0,30.4951,30.5038,30.4865,30.5038,108000.0
2014-01-13 12:40:00,35.32,35.33,35.32,35.33,11100.0,30.5038,30.5124,30.5038,30.5124,11100.0
2014-01-13 12:45:00,35.32,35.33,35.3,35.31,21600.0,30.5038,30.5124,30.4865,30.4951,21600.0
2014-01-13 12:50:00,35.31,35.32,35.29,35.3,42100.0,30.4951,30.5038,30.4778,30.4865,42100.0
2014-01-13 12:55:00,35.3,35.3,35.28,35.28,51300.0,30.4865,30.4865,30.4692,30.4692,51300.0
2014-01-13 13:00:00,35.27,35.27,35.22,35.23,81400.0,30.4606,30.4606,30.4174,30.426,81400.0
2014-01-13 13:05:00,35.23,35.26,35.23,35.25,14600.0,30.426,30.4519,30.426,30.4433,14600.0
2014-01-13 13:10:00,35.26,35.26,35.23,35.24,28300.0,30.4519,30.4519,30.426,30.4347,28300.0
2014-01-13 13:15:00,35.25,35.25,35.2,35.22,91000.0,30.4433,30.4433,30.4001,30.4174,91000.0
2014-01-13 13:20:00,35.22,35.24,35.22,35.24,9200.0,30.4174,30.4347,30.4174,30.4347,9200.0
2014-01-13 13:25:00,35.24,35.26,35.22,35.24,45700.0,30.4347,30.4519,30.4174,30.4347,45700.0
2014-01-13 13:30:00,35.23,35.24,35.21,35.23,50300.0,30.426,30.4347,30.4088,30.426,50300.0
2014-01-13 13:35:00,35.23,35.24,35.22,35.23,21200.0,30.426,30.4347,30.4174,30.426,21200.0
2014-01-13 13:40:00,35.22,35.22,35.2,35.2,72400.0,30.4174,30.4174,30.4001,30.4001,72400.0
2014-01-13 13:45:00,35.2,35.2,35.16,35.17,90700.0,30.4001,30.4001,30.3656,30.3742,90700.0
2014-01-13 13:50:00,35.17,35.18,35.16,35.18,36600.0,30.3742,30.3828,30.3656,30.3828,36600.0
2014-01-13 13:55:00,35.18,35.2,35.17,35.19,24500.0,30.3828,30.4001,30.3742,30.3915,24500.0
2014-01-13 14:00:00,35.2,35.21,35.19,35.19,46900.0,30.4001,30.4088,30.3915,30.3915,46900.0
2014-01-13 14:05:00,35.18,35.21,35.18,35.2,59400.0,30.3828,30.4088,30.3828,30.4001,59400.0
2014-01-13 14:10:00,35.2,35.21,35.18,35.19,42200.0,30.4001,30.4088,30.3828,30.3915,42200.0
2014-01-13 14:15:00,35.18,35.18,35.14,35.15,50500.0,30.3828,30.3828,30.3483,30.3569,50500.0
2014-01-13 14:20:00,35.15,35.17,35.1,35.11,119500.0,30.3569,30.3742,30.3138,30.3224,119500.0
2014-01-13 14:25:00,35.12,35.13,35.11,35.12,61700.0,30.331,30.3397,30.3224,30.331,61700.0
2014-01-13 14:30:00,35.11,35.12,35.08,35.1,30500.0,30.3224,30.331,30.2965,30.3138,30500.0
2014-01-13 14:35:00,35.09,35.1,35.06,35.08,39600.0,30.3051,30.3138,30.2792,30.2965,39600.0
2014-01-13 14:40:00,35.08,35.11,35.08,35.09,24300.0,30.2965,30.3224,30.2965,30.3051,24300.0
2014-01-13 14:45:00,35.08,35.09,35.04,35.05,120600.0,30.2965,30.3051,30.2619,30.2706,120600.0
2014-01-13 14:50:00,35.05,35.05,35.0,35.05,126400.0,30.2706,30.2706,30.2274,30.2706,126400.0
2014-01-13 14:55:00,35.05,35.05,35.02,35.03,122200.0,30.2706,30.2706,30.2447,30.2533,122200.0
2014-01-13 15:00:00,35.04,35.04,34.95,34.97,223200.0,30.2619,30.2619,30.1842,30.2015,223200.0
2014-01-13 15:05:00,34.97,34.98,34.87,34.91,420500.0,30.2015,30.2101,30.1151,30.1497,420500.0
2014-01-13 15:10:00,34.9,34.93,34.89,34.92,145900.0,30.141,30.1669,30.1324,30.1583,145900.0
2014-01-13 15:15:00,34.92,34.94,34.92,34.94,62500.0,30.1583,30.1756,30.1583,30.1756,62500.0
2014-01-13 15:20:00,34.94,34.95,34.89,34.9,124200.0,30.1756,30.1842,30.1324,30.141,124200.0
2014-01-13 15:25:00,34.9,34.93,34.88,34.92,148200.0,30.141,30.1669,30.1238,30.1583,148200.0
2014-01-13 15:30:00,34.91,34.92,34.86,34.87,69900.0,30.1497,30.1583,30.1065,30.1151,69900.0
2014-01-13 15:35:00,34.87,34.9,34.86,34.88,112500.0,30.1151,30.141,30.1065,30.1238,112500.0
2014-01-13 15:40:00,34.89,34.89,34.83,34.84,164400.0,30.1324,30.1324,30.0806,30.0892,164400.0
2014-01-13 15:45:00,34.84,34.91,34.84,34.9,140900.0,30.0892,30.1497,30.0892,30.141,140900.0
2014-01-13 15:50:00,34.9,34.95,34.9,34.95,144600.0,30.141,30.1842,30.141,30.1842,144600.0
2014-01-13 15:55:00,34.94,34.95,34.92,34.95,576800.0,30.1756,30.1842,30.1583,30.1842,576800.0
2014-01-14 09:30:00,35.08,35.13,35.04,35.11,187300.0,30.2965,30.3397,30.2619,30.3224,187300.0
2014-01-14 09:35:00,35.11,35.14,35.1,35.1,74800.0,30.3224,30.3483,30.3138,30.3138,74800.0
2014-01-14 09:40:00,35.09,35.11,35.07,35.1,45600.0,30.3051,30.3224,30.2878,30.3138,45600.0
2014-01-14 09:45:00,35.09,35.09,35.06,35.07,26400.0,30.3051,30.3051,30.2792,30.2878,26400.0
2014-01-14 09:50:00,35.07,35.07,35.04,35.07,44300.0,30.2878,30.2878,30.2619,30.2878,44300.0
2014-01-14 09:55:00,35.08,35.11,35.05,35.1,41800.0,30.2965,30.3224,30.2706,30.3138,41800.0
2014-01-14 10:00:00,35.11,35.17,35.11,35.15,34000.0,30.3224,30.3742,30.3224,30.3569,34000.0
2014-01-14 10:05:00,35.15,35.19,35.15,35.18,105900.0,30.3569,30.3915,30.3569,30.3828,105900.0
2014-01-14 10:10:00,35.18,35.22,35.18,35.21,141800.0,30.3828,30.4174,30.3828,30.4088,141800.0
2014-01-14 10:15:00,35.2,35.23,35.2,35.22,64300.0,30.4001,30.426,30.4001,30.4174,64300.0
2014-01-14 10:20:00,35.22,35.25,35.22,35.22,98300.0,30.4174,30.4433,30.4174,30.4174,98300.0
2014-01-14 10:25:00,35.22,35.25,35.22,35.25,78400.0,30.4174,30.4433,30.4174,30.4433,78400.0
2014-01-14 10:30:00,35.24,35.26,35.23,35.24,85800.0,30.4347,30.4519,30.426,30.4347,85800.0
2014-01-14 10:35:00,35.24,35.25,35.23,35.23,18300.0,30.4347,30.4433,30.426,30.426,18300.0
2014-01-14 10:40:00,35.23,35.29,35.23,35.28,55800.0,30.426,30.4778,30.426,30.4692,55800.0
2014-01-14 10:45:00,35.28,35.3,35.28,35.29,87100.0,30.4692,30.4865,30.4692,30.4778,87100.0
2014-01-14 10:50:00,35.29,35.29,35.27,35.27,32300.0,30.4778,30.4778,30.4606,30.4606,32300.0
2014-01-14 10:55:00,35.28,35.36,35.28,35.35,382400.0,30.4692,30.5383,30.4692,30.5297,382400.0
2014-01-14 11:00:00,35.35,35.38,35.35,35.37,173700.0,30.5297,30.5556,30.5297,30.5469,173700.0
2014-01-14 11:05:00,35.38,35.39,35.36,35.37,85800.0,30.5556,30.5642,30.5383,30.5469,85800.0
2014-01-14 11:10:00,35.37,35.37,35.34,35.37,60300.0,30.5469,30.5469,30.521,30.5469,60300.0
2014-01-14 11:15:00,35.36,35.44,35.36,35.43,43300.0,30.5383,30.6074,30.5383,30.5988,43300.0
2014-01-14 11:20:00,35.44,35.44,35.42,35.42,70800.0,30.6074,30.6074,30.5901,30.5901,70800.0
2014-01-14 11:25:00,35.42,35.43,35.41,35.41,118600.0,30.5901,30.5988,30.5815,30.5815,118600.0
2014-01-14 11:30:00,35.41,35.44,35.41,35.41,97900.0,30.5815,30.6074,30.5815,30.5815,97900.0
2014-01-14 11:35:00,35.41,35.41,35.39,35.41,94800.0,30.5815,30.5815,30.5642,30.5815,94800.0
2014-01-14 11:40:00,35.41,35.42,35.4,35.41,38400.0,30.5815,30.5901,30.5728,30.5815,38400.0
2014-01-14 11:45:00,35.41,35.43,35.4,35.42,69200.0,30.5815,30.5988,30.5728,30.5901,69200.0
2014-01-14 11:50:00,35.42,35.43,35.41,35.42,44500.0,30.5901,30.5988,30.5815,30.5901,44500.0
2014-01-14 11:55:00,35.41,35.44,35.41,35.43,26100.0,30.5815,30.6074,30.5815,30.5988,26100.0
2014-01-14 12:00:00,35.44,35.44,35.42,35.43,34100.0,30.6074,30.6074,30.5901,30.5988,34100.0
2014-01-14 12:05:00,35.44,35.44,35.42,35.44,29200.0,30.6074,30.6074,30.5901,30.6074,29200.0
2014-01-14 12:10:00,35.44,35.44,35.43,35.44,11300.0,30.6074,30.6074,30.5988,30.6074,11300.0
2014-01-14 12:15:00,35.44,35.47,35.44,35.46,51700.0,30.6074,30.6333,30.6074,30.6247,51700.0
2014-01-14 12:20:00,35.45,35.48,35.45,35.47,119100.0,30.616,30.6419,30.616,30.6333,119100.0
2014-01-14 12:25:00,35.48,35.48,35.46,35.47,26600.0,30.6419,30.6419,30.6247,30.6333,26600.0
2014-01-14 12:30:00,35.48,35.49,35.45,35.46,333700.0,30.6419,30.6506,30.616,30.6247,333700.0
2014-01-14 12:35:00,35.45,35.47,35.45,35.46,37500.0,30.616,30.6333,30.616,30.6247,37500.0
2014-01-14 12:40:00,35.46,35.51,35.46,35.49,95800.0,30.6247,30.6678,30.6247,30.6506,95800.0
2014-01-14 12:45:00,35.49,35.49,35.48,35.48,17700.0,30.6506,30.6506,30.6419,30.6419,17700.0
2014-01-14 12:50:00,35.48,35.48,35.45,35.45,61400.0,30.6419,30.6419,30.616,30.616,61400.0
2014-01-14 12:55:00,35.46,35.47,35.45,35.45,46900.0,30.6247,30.6333,30.616,30.616,46900.0
2014-01-14 13:00:00,35.46,35.48,35.45,35.46,28900.0,30.6247,30.6419,30.616,30.6247,28900.0
2014-01-14 13:05:00,35.45,35.47,35.44,35.45,22600.0,30.616,30.6333,30.6074,30.616,22600.0
2014-01-14 13:10:00,35.45,35.47,35.45,35.47,50300.0,30.616,30.6333,30.616,30.6333,50300.0
2014-01-14 13:15:00,35.47,35.5,35.46,35.48,111600.0,30.6333,30.6592,30.6247,30.6419,111600.0
2014-01-14 13:20:00,35.48,35.48,35.47,35.48,23900.0,30.6419,30.6419,30.6333,30.6419,23900.0
2014-01-14 13:25:00,35.47,35.47,35.45,35.46,23400.0,30.6333,30.6333,30.616,30.6247,23400.0
2014-01-14 13:30:00,35.46,35.48,35.46,35.48,18300.0,30.6247,30.6419,30.6247,30.6419,18300.0
2014-01-14 13:35:00,35.47,35.51,35.47,35.5,33800.0,30.6333,30.6678,30.6333,30.6592,33800.0
2014-01-14 13:40:00,35.5,35.51,35.49,35.49,41900.0,30.6592,30.6678,30.6506,30.6506,41900.0
2014-01-14 13:45:00,35.49,35.49,35.46,35.46,42800.0,30.6506,30.6506,30.6247,30.6247,42800.0
2014-01-14 13:50:00,35.46,35.48,35.46,35.48,58800.0,30.6247,30.6419,30.6247,30.6419,58800.0
2014-01-14 13:55:00,35.47,35.48,35.46,35.48,116900.0,30.6333,30.6419,30.6247,30.6419,116900.0
2014-01-14 14:00:00,35.49,35.49,35.46,35.47,102500.0,30.6506,30.6506,30.6247,30.6333,102500.0
2014-01-14 14:05:00,35.47,35.48,35.45,35.46,36200.0,30.6333,30.6419,30.616,30.6247,36200.0
2014-01-14 14:10:00,35.45,35.46,35.44,35.45,33200.0,30.616,30.6247,30.6074,30.616,33200.0
2014-01-14 14:15:00,35.45,35.47,35.43,35.45,76000.0,30.616,30.6333,30.5988,30.616,76000.0
2014-01-14 14:20:00,35.45,35.46,35.44,35.46,6100.0,30.616,30.6247,30.6074,30.6247,6100.0
2014-01-14 14:25:00,35.46,35.48,35.46,35.48,43000.0,30.6247,30.6419,30.6247,30.6419,43000.0
2014-01-14 14:30:00,35.49,35.5,35.48,35.49,61900.0,30.6506,30.6592,30.6419,30.6506,61900.0
2014-01-14 14:35:00,35.49,35.51,35.49,35.5,28800.0,30.6506,30.6678,30.6506,30.6592,28800.0
2014-01-14 14:40:00,35.51,35.51,35.49,35.5,30700.0,30.6678,30.6678,30.6506,30.6592,30700.0
2014-01-14 14:45:00,35.51,35.53,35.51,35.52,59100.0,30.6678,30.6851,30.6678,30.6765,59100.0
2014-01-14 14:50:00,35.52,35.54,35.52,35.53,64900.0,30.6765,30.6938,30.6765,30.6851,64900.0
2014-01-14 14:55:00,35.52,35.53,35.5,35.51,81000.0,30.6765,30.6851,30.6592,30.6678,81000.0
2014-01-14 15:00:00,35.51,35.52,35.5,35.52,25200.0,30.6678,30.6765,30.6592,30.6765,25200.0
2014-01-14 15:05:00,35.52,35.52,35.5,35.51,49200.0,30.6765,30.6765,30.6592,30.6678,49200.0
2014-01-14 15:10:00,35.52,35.52,35.5,35.52,46900.0,30.6765,30.6765,30.6592,30.6765,46900.0
2014-01-14 15:15:00,35.51,35.54,35.51,35.53,119600.0,30.6678,30.6938,30.6678,30.6851,119600.0
2014-01-14 15:20:00,35.53,35.54,35.52,35.54,47100.0,30.6851,30.6938,30.6765,30.6938,47100.0
2014-01-14 15:25:00,35.54,35.54,35.52,35.53,135600.0,30.6938,30.6938,30.6765,30.6851,135600.0
2014-01-14 15:30:00,35.53,35.55,35.53,35.53,172100.0,30.6851,30.7024,30.6851,30.6851,172100.0
2014-01-14 15:35:00,35.53,35.54,35.52,35.53,153400.0,30.6851,30.6938,30.6765,30.6851,153400.0
2014-01-14 15:40:00,35.54,35.55,35.52,35.54,141500.0,30.6938,30.7024,30.6765,30.6938,141500.0
2014-01-14 15:45:00,35.53,35.54,35.52,35.52,143200.0,30.6851,30.6938,30.6765,30.6765,143200.0
2014-01-14 15:50:00,35.53,35.55,35.52,35.54,167500.0,30.6851,30.7024,30.6765,30.6938,167500.0
2014-01-14 15:55:00,35.54,35.55,35.53,35.55,310000.0,30.6938,30.7024,30.6851,30.7024,310000.0
2014-01-15 09:30:00,35.7,35.74,35.68,35.73,154200.0,30.8319,30.8665,30.8147,30.8578,154200.0
2014-01-15 09:35:00,35.74,35.8,35.73,35.79,179500.0,30.8665,30.9183,30.8578,30.9097,179500.0
2014-01-15 09:40:00,35.79,35.81,35.77,35.79,238300.0,30.9097,30.9269,30.8924,30.9097,238300.0
2014-01-15 09:45:00,35.79,35.82,35.79,35.8,57200.0,30.9097,30.9356,30.9097,30.9183,57200.0
2014-01-15 09:50:00,35.8,35.84,35.8,35.81,76100.0,30.9183,30.9528,30.9183,30.9269,76100.0
2014-01-15 09:55:00,35.81,35.83,35.8,35.83,30000.0,30.9269,30.9442,30.9183,30.9442,30000.0
2014-01-15 10:00:00,35.84,35.87,35.83,35.87,100100.0,30.9528,30.9788,30.9442,30.9788,100100.0
2014-01-15 10:05:00,35.88,35.89,35.86,35.87,126800.0,30.9874,30.996,30.9701,30.9788,126800.0
2014-01-15 10:10:00,35.88,35.91,35.87,35.9,168800.0,30.9874,31.0133,30.9788,31.0047,168800.0
2014-01-15 10:15:00,35.91,35.93,35.9,35.92,207200.0,31.0133,31.0306,31.0047,31.0219,207200.0
2014-01-15 10:20:00,35.93,35.93,35.89,35.91,225300.0,31.0306,31.0306,30.996,31.0133,225300.0
2014-01-15 10:25:00,35.91,35.93,35.89,35.93,119100.0,31.0133,31.0306,30.996,31.0306,119100.0
2014-01-15 10:30:00,35.93,35.95,35.92,35.92,126400.0,31.0306,31.0478,31.0219,31.0219,126400.0
2014-01-15 10:35:00,35.91,35.93,35.9,35.9,101700.0,31.0133,31.0306,31.0047,31.0047,101700.0
2014-01-15 10:40:00,35.9,35.91,35.89,35.9,130900.0,31.0047,31.0133,30.996,31.0047,130900.0
2014-01-15 10:45:00,35.89,35.91,35.88,35.9,104400.0,30.996,31.0133,30.9874,31.0047,104400.0
2014-01-15 10:50:00,35.9,35.92,35.89,35.92,210800.0,31.0047,31.0219,30.996,31.0219,210800.0
2014-01-15 10:55:00,35.92,35.92,35.9,35.91,124000.0,31.0219,31.0219,31.0047,31.0133,124000.0
2014-01-15 11:00:00,35.91,35.95,35.91,35.94,70000.0,31.0133,31.0478,31.0133,31.0392,70000.0
2014-01-15 11:05:00,35.94,36.02,35.94,35.99,269400.0,31.0392,31.1083,31.0392,31.0824,269400.0
2014-01-15 11:10:00,36.0,36.0,35.96,35.97,108600.0,31.091,31.091,31.0565,31.0651,108600.0
2014-01-15 11:15:00,35.97,35.99,35.96,35.97,76900.0,31.0651,31.0824,31.0565,31.0651,76900.0
2014-01-15 11:20:00,35.97,35.98,35.93,35.93,149100.0,31.0651,31.0738,31.0306,31.0306,149100.0
2014-01-15 11:25:00,35.94,35.95,35.91,35.95,79400.0,31.0392,31.0478,31.0133,31.0478,79400.0
2014-01-15 11:30:00,35.94,35.97,35.94,35.96,51100.0,31.0392,31.0651,31.0392,31.0565,51100.0
2014-01-15 11:35:00,35.97,35.97,35.94,35.97,103300.0,31.0651,31.0651,31.0392,31.0651,103300.0
2014-01-15 11:40:00,35.97,35.97,35.94,35.97,53900.0,31.0651,31.0651,31.0392,31.0651,53900.0
2014-01-15 11:45:00,35.97,35.98,35.97,35.98,34300.0,31.0651,31.0738,31.0651,31.0738,34300.0
2014-01-15 11:50:00,35.98,35.98,35.96,35.98,65200.0,31.0738,31.0738,31.0565,31.0738,65200.0
2014-01-15 11:55:00,35.99,35.99,35.96,35.97,59600.0,31.0824,31.0824,31.0565,31.0651,59600.0
2014-01-15 12:00:00,35.97,36.0,35.97,36.0,71000.0,31.0651,31.091,31.0651,31.091,71000.0
2014-01-15 12:05:00,36.0,36.01,35.99,36.01,89500.0,31.091,31.0997,31.0824,31.0997,89500.0
2014-01-15 12:10:00,36.0,36.02,35.99,35.99,53000.0,31.091,31.1083,31.0824,31.0824,53000.0
2014-01-15 12:15:00,36.0,36.02,36.0,36.01,33700.0,31.091,31.1083,31.091,31.0997,33700.0
2014-01-15 12:20:00,36.02,36.02,36.0,36.01,64300.0,31.1083,31.1083,31.091,31.0997,64300.0
2014-01-15 12:25:00,36.01,36.02,36.0,36.01,96700.0,31.0997,31.1083,31.091,31.0997,96700.0
2014-01-15 12:30:00,36.01,36.02,35.99,36.01,55200.0,31.0997,31.1083,31.0824,31.0997,55200.0
2014-01-15 12:35:00,36.0,36.02,36.0,36.0,48100.0,31.091,31.1083,31.091,31.091,48100.0
2014-01-15 12:40:00,36.0,36.01,35.98,35.99,50900.0,31.091,31.0997,31.0738,31.0824,50900.0
2014-01-15 12:45:00,35.98,36.01,35.98,36.01,20100.0,31.0738,31.0997,31.0738,31.0997,20100.0
2014-01-15 12:50:00,36.01,36.01,35.99,35.99,262900.0,31.0997,31.0997,31.0824,31.0824,262900.0
2014-01-15 12:55:00,35.99,36.0,35.98,35.99,182900.0,31.0824,31.091,31.0738,31.0824,182900.0
2014-01-15 13:00:00,36.0,36.01,35.99,36.01,255100.0,31.091,31.0997,31.0824,31.0997,255100.0
2014-01-15 13:05:00,36.01,36.02,36.0,36.0,71700.0,31.0997,31.1083,31.091,31.091,71700.0
2014-01-15 13:10:00,36.0,36.02,35.99,36.01,114900.0,31.091,31.1083,31.0824,31.0997,114900.0
2014-01-15 13:15:00,36.01,36.01,35.99,36.0,82800.0,31.0997,31.0997,31.0824,31.091,82800.0
2014-01-15 13:20:00,36.0,36.01,35.99,35.99,166100.0,31.091,31.0997,31.0824,31.0824,166100.0
2014-01-15 13:25:00,36.0,36.0,35.96,35.97,86800.0,31.091,31.091,31.0565,31.0651,86800.0
2014-01-15 13:30:00,35.98,35.99,35.96,35.99,63100.0,31.0738,31.0824,31.0565,31.0824,63100.0
2014-01-15 13:35:00,35.98,35.99,35.96,35.97,38200.0,31.0738,31.0824,31.0565,31.0651,38200.0
2014-01-15 13:40:00,35.98,35.98,35.95,35.96,125600.0,31.0738,31.0738,31.0478,31.0565,125600.0
2014-01-15 13:45:00,35.97,35.98,35.95,35.95,35200.0,31.0651,31.0738,31.0478,31.0478,35200.0
2014-01-15 13:50:00,35.95,35.98,35.94,35.97,98700.0,31.0478,31.0738,31.0392,31.0651,98700.0
2014-01-15 13:55:00,35.98,35.98,35.96,35.97,62100.0,31.0738,31.0738,31.0565,31.0651,62100.0
2014-01-15 14:00:00,35.97,36.0,35.96,36.0,187300.0,31.0651,31.091,31.0565,31.091,187300.0
2014-01-15 14:05:00,36.0,36.0,35.98,35.99,147600.0,31.091,31.091,31.0738,31.0824,147600.0
2014-01-15 14:10:00,35.99,36.0,35.97,36.0,92400.0,31.0824,31.091,31.0651,31.091,92400.0
2014-01-15 14:15:00,36.0,36.02,35.99,36.02,63500.0,31.091,31.1083,31.0824,31.1083,63500.0
2014-01-15 14:20:00,36.02,36.03,36.01,36.03,65500.0,31.1083,31.1169,31.0997,31.1169,65500.0
2014-01-15 14:25:00,36.03,36.03,36.01,36.02,42800.0,31.1169,31.1169,31.0997,31.1083,42800.0
2014-01-15 14:30:00,36.02,36.02,36.0,36.0,83300.0,31.1083,31.1083,31.091,31.091,83300.0
2014-01-15 14:35:00,36.0,36.01,36.0,36.01,125200.0,31.091,31.0997,31.091,31.0997,125200.0
2014-01-15 14:40:00,36.01,36.02,36.0,36.02,109900.0,31.0997,31.1083,31.091,31.1083,109900.0
2014-01-15 14:45:00,36.01,36.04,36.01,36.04,29500.0,31.0997,31.1256,31.0997,31.1256,29500.0
2014-01-15 14:50:00,36.03,36.04,36.02,36.03,38800.0,31.1169,31.1256,31.1083,31.1169,38800.0
2014-01-15 14:55:00,36.02,36.04,36.01,36.04,41700.0,31.1083,31.1256,31.0997,31.1256,41700.0
2014-01-15 15:00:00,36.04,36.04,36.03,36.04,14700.0,31.1256,31.1256,31.1169,31.1256,14700.0
2014-01-15 15:05:00,36.04,36.05,36.02,36.03,61100.0,31.1256,31.1342,31.1083,31.1169,61100.0
2014-01-15 15:10:00,36.04,36.04,36.01,36.01,136600.0,31.1256,31.1256,31.0997,31.0997,136600.0
2014-01-15 15:15:00,36.02,36.02,35.99,35.99,69700.0,31.1083,31.1083,31.0824,31.0824,69700.0
2014-01-15 15:20:00,36.0,36.0,35.97,35.98,77200.0,31.091,31.091,31.0651,31.0738,77200.0
2014-01-15 15:25:00,35.98,36.0,35.97,36.0,125500.0,31.0738,31.091,31.0651,31.091,125500.0
2014-01-15 15:30:00,35.99,36.0,35.98,36.0,41200.0,31.0824,31.091,31.0738,31.091,41200.0
2014-01-15 15:35:00,36.0,36.0,35.98,36.0,66200.0,31.091,31.091,31.0738,31.091,66200.0
2014-01-15 15:40:00,36.01,36.01,35.97,35.98,115400.0,31.0997,31.0997,31.0651,31.0738,115400.0
2014-01-15 15:45:00,35.98,35.99,35.96,35.96,126100.0,31.0738,31.0824,31.0565,31.0565,126100.0
2014-01-15 15:50:00,35.97,35.99,35.97,35.98,207300.0,31.0651,31.0824,31.0651,31.0738,207300.0
2014-01-15 15:55:00,35.98,35.98,35.95,35.97,609600.0,31.0738,31.0738,31.0478,31.0651,609600.0
2014-01-16 09:30:00,35.98,36.01,35.93,35.98,154900.0,31.0738,31.0997,31.0306,31.0738,154900.0
2014-01-16 09:35:00,35.99,36.0,35.92,35.93,75200.0,31.0824,31.091,31.0219,31.0306,75200.0
2014-01-16 09:40:00,35.92,35.92,35.91,35.92,48200.0,31.0219,31.0219,31.0133,31.0219,48200.0
2014-01-16 09:45:00,35.92,35.94,35.9,35.92,34300.0,31.0219,31.0392,31.0047,31.0219,34300.0
2014-01-16 09:50:00,35.92,35.95,35.88,35.94,41700.0,31.0219,31.0478,30.9874,31.0392,41700.0
2014-01-16 09:55:00,35.95,35.97,35.93,35.94,29000.0,31.0478,31.0651,31.0306,31.0392,29000.0
2014-01-16 10:00:00,35.93,35.96,35.91,35.95,54600.0,31.0306,31.0565,31.0133,31.0478,54600.0
2014-01-16 10:05:00,35.95,35.96,35.93,35.94,53500.0,31.0478,31.0565,31.0306,31.0392,53500.0
2014-01-16 10:10:00,35.94,35.95,35.92,35.94,55500.0,31.0392,31.0478,31.0219,31.0392,55500.0
2014-01-16 10:15:00,35.95,35.95,35.91,35.93,41500.0,31.0478,31.0478,31.0133,31.0306,41500.0
2014-01-16 10:20:00,35.93,35.98,35.93,35.97,41600.0,31.0306,31.0738,31.0306,31.0651,41600.0
2014-01-16 10:25:00,35.98,35.98,35.95,35.98,51600.0,31.0738,31.0738,31.0478,31.0738,51600.0
2014-01-16 10:30:00,35.98,35.99,35.97,35.98,119100.0,31.0738,31.0824,31.0651,31.0738,119100.0
2014-01-16 10:35:00,35.98,35.99,35.97,35.97,35900.0,31.0738,31.0824,31.0651,31.0651,35900.0
2014-01-16 10:40:00,35.98,35.98,35.95,35.95,15200.0,31.0738,31.0738,31.0478,31.0478,15200.0
2014-01-16 10:45:00,35.95,35.95,35.93,35.94,43900.0,31.0478,31.0478,31.0306,31.0392,43900.0
2014-01-16 10:50:00,35.94,35.94,35.9,35.9,40900.0,31.0392,31.0392,31.0047,31.0047,40900.0
2014-01-16 10:55:00,35.9,35.92,35.89,35.91,269600.0,31.0047,31.0219,30.996,31.0133,269600.0
2014-01-16 11:00:00,35.9,35.91,35.87,35.89,51300.0,31.0047,31.0133,30.9788,30.996,51300.0
2014-01-16 11:05:00,35.89,35.93,35.89,35.93,30600.0,30.996,31.0306,30.996,31.0306,30600.0
2014-01-16 11:10:00,35.92,35.93,35.92,35.92,19200.0,31.0219,31.0306,31.0219,31.0219,19200.0
2014-01-16 11:15:00,35.93,35.96,35.92,35.95,24400.0,31.0306,31.0565,31.0219,31.0478,24400.0
2014-01-16 11:20:00,35.94,35.95,35.94,35.94,27500.0,31.0392,31.0478,31.0392,31.0392,27500.0
2014-01-16 11:25:00,35.94,35.94,35.92,35.94,21400.0,31.0392,31.0392,31.0219,31.0392,21400.0
2014-01-16 11:30:00,35.94,35.95,35.93,35.94,26600.0,31.0392,31.0478,31.0306,31.0392,26600.0
2014-01-16 11:35:00,35.94,35.95,35.92,35.94,59300.0,31.0392,31.0478,31.0219,31.0392,59300.0
2014-01-16 11:40:00,35.94,35.95,35.93,35.95,28500.0,31.0392,31.0478,31.0306,31.0478,28500.0
2014-01-16 11:45:00,35.95,35.97,35.95,35.96,29500.0,31.0478,31.0651,31.0478,31.0565,29500.0
2014-01-16 11:50:00,35.96,35.97,35.95,35.96,15900.0,31.0565,31.0651,31.0478,31.0565,15900.0
2014-01-16 11:55:00,35.96,35.97,35.95,35.97,18300.0,31.0565,31.0651,31.0478,31.0651,18300.0
2014-01-16 12:00:00,35.97,35.97,35.94,35.96,22600.0,31.0651,31.0651,31.0392,31.0565,22600.0
2014-01-16 12:05:00,35.96,35.96,35.92,35.93,23300.0,31.0565,31.0565,31.0219,31.0306,23300.0
2014-01-16 12:10:00,35.92,35.93,35.9,35.91,42000.0,31.0219,31.0306,31.0047,31.0133,42000.0
2014-01-16 12:15:00,35.91,35.93,35.91,35.92,10300.0,31.0133,31.0306,31.0133,31.0219,10300.0
2014-01-16 12:20:00,35.93,35.93,35.89,35.89,31000.0,31.0306,31.0306,30.996,30.996,31000.0
2014-01-16 12:25:00,35.89,35.91,35.89,35.91,21200.0,30.996,31.0133,30.996,31.0133,21200.0
2014-01-16 12:30:00,35.91,35.92,35.9,35.92,21200.0,31.0133,31.0219,31.0047,31.0219,21200.0
2014-01-16 12:35:00,35.92,35.93,35.9,35.9,25500.0,31.0219,31.0306,31.0047,31.0047,25500.0
2014-01-16 12:40:00,35.9,35.93,35.9,35.92,17600.0,31.0047,31.0306,31.0047,31.0219,17600.0
2014-01-16 12:45:00,35.92,35.93,35.92,35.93,9200.0,31.0219,31.0306,31.0219,31.0306,9200.0
2014-01-16 12:50:00,35.93,35.93,35.92,35.93,7600.0,31.0306,31.0306,31.0219,31.0306,7600.0
2014-01-16 12:55:00,35.93,35.93,35.92,35.93,23900.0,31.0306,31.0306,31.0219,31.0306,23900.0
2014-01-16 13:00:00,35.94,35.94,35.91,35.92,66800.0,31.0392,31.0392,31.0133,31.0219,66800.0
2014-01-16 13:05:00,35.91,35.94,35.91,35.94,19200.0,31.0133,31.0392,31.0133,31.0392,19200.0
2014-01-16 13:10:00,35.94,35.95,35.94,35.94,15600.0,31.0392,31.0478,31.0392,31.0392,15600.0
2014-01-16 13:15:00,35.95,35.98,35.94,35.97,114900.0,31.0478,31.0738,31.0392,31.0651,114900.0
2014-01-16 13:20:00,35.97,35.98,35.96,35.97,13100.0,31.0651,31.0738,31.0565,31.0651,13100.0
2014-01-16 13:25:00,35.97,35.98,35.95,35.98,92300.0,31.0651,31.0738,31.0478,31.0738,92300.0
2014-01-16 13:30:00,35.97,35.98,35.97,35.98,13500.0,31.0651,31.0738,31.0651,31.0738,13500.0
2014-01-16 13:35:00,35.98,35.98,35.97,35.97,31000.0,31.0738,31.0738,31.0651,31.0651,31000.0
2014-01-16 13:40:00,35.97,35.98,35.95,35.95,60000.0,31.0651,31.0738,31.0478,31.0478,60000.0
2014-01-16 13:45:00,35.96,35.98,35.95,35.97,58500.0,31.0565,31.0738,31.0478,31.0651,58500.0
2014-01-16 13:50:00,35.97,35.97,35.96,35.97,8400.0,31.0651,31.0651,31.0565,31.0651,8400.0
2014-01-16 13:55:00,35.97,35.97,35.95,35.95,135800.0,31.0651,31.0651,31.0478,31.0478,135800.0
2014-01-16 14:00:00,35.95,35.97,35.95,35.97,22000.0,31.0478,31.0651,31.0478,31.0651,22000.0
2014-01-16 14:05:00,35.97,35.97,35.95,35.96,23500.0,31.0651,31.0651,31.0478,31.0565,23500.0
2014-01-16 14:10:00,35.96,35.97,35.96,35.96,24400.0,31.0565,31.0651,31.0565,31.0565,24400.0
2014-01-16 14:15:00,35.97,35.97,35.94,35.94,26900.0,31.0651,31.0651,31.0392,31.0392,26900.0
2014-01-16 14:20:00,35.94,35.95,35.93,35.94,33400.0,31.0392,31.0478,31.0306,31.0392,33400.0
2014-01-16 14:25:00,35.94,35.96,35.94,35.96,18400.0,31.0392,31.0565,31.0392,31.0565,18400.0
2014-01-16 14:30:00,35.95,35.96,35.95,35.96,11400.0,31.0478,31.0565,31.0478,31.0565,11400.0
2014-01-16 14:35:00,35.96,35.97,35.94,35.97,48400.0,31.0565,31.0651,31.0392,31.0651,48400.0
2014-01-16 14:40:00,35.97,35.98,35.96,35.97,11200.0,31.0651,31.0738,31.0565,31.0651,11200.0
2014-01-16 14:45:00,35.97,35.98,35.96,35.98,20500.0,31.0651,31.0738,31.0565,31.0738,20500.0
2014-01-16 14:50:00,35.98,35.99,35.97,35.98,21900.0,31.0738,31.0824,31.0651,31.0738,21900.0
2014-01-16 14:55:00,35.99,35.99,35.97,35.98,43200.0,31.0824,31.0824,31.0651,31.0738,43200.0
2014-01-16 15:00:00,35.98,35.99,35.96,35.96,77700.0,31.0738,31.0824,31.0565,31.0565,77700.0
2014-01-16 15:05:00,35.96,35.98,35.96,35.98,54800.0,31.0565,31.0738,31.0565,31.0738,54800.0
2014-01-16 15:10:00,35.97,35.98,35.97,35.97,26900.0,31.0651,31.0738,31.0651,31.0651,26900.0
2014-01-16 15:15:00,35.97,35.97,35.95,35.96,130000.0,31.0651,31.0651,31.0478,31.0565,130000.0
2014-01-16 15:20:00,35.96,35.97,35.95,35.96,24500.0,31.0565,31.0651,31.0478,31.0565,24500.0
2014-01-16 15:25:00,35.95,35.96,35.93,35.94,47800.0,31.0478,31.0565,31.0306,31.0392,47800.0
2014-01-16 15:30:00,35.94,35.95,35.93,35.94,38100.0,31.0392,31.0478,31.0306,31.0392,38100.0
2014-01-16 15:35:00,35.94,35.95,35.93,35.94,47500.0,31.0392,31.0478,31.0306,31.0392,47500.0
2014-01-16 15:40:00,35.94,35.95,35.93,35.94,91200.0,31.0392,31.0478,31.0306,31.0392,91200.0
2014-01-16 15:45:00,35.94,35.95,35.9,35.91,61100.0,31.0392,31.0478,31.0047,31.0133,61100.0
2014-01-16 15:50:00,35.91,35.97,35.91,35.95,117200.0,31.0133,31.0651,31.0133,31.0478,117200.0
2014-01-16 15:55:00,35.95,35.98,35.95,35.96,439300.0,31.0478,31.0738,31.0478,31.0565,439300.0
2014-01-17 09:30:00,35.89,35.89,35.8,35.81,188800.0,30.996,30.996,30.9183,30.9269,188800.0
2014-01-17 09:35:00,35.81,35.86,35.81,35.85,114700.0,30.9269,30.9701,30.9269,30.9615,114700.0
2014-01-17 09:40:00,35.85,35.88,35.81,35.83,232600.0,30.9615,30.9874,30.9269,30.9442,232600.0
2014-01-17 09:45:00,35.83,35.83,35.77,35.79,203300.0,30.9442,30.9442,30.8924,30.9097,203300.0
2014-01-17 09:50:00,35.79,35.79,35.76,35.77,139900.0,30.9097,30.9097,30.8838,30.8924,139900.0
2014-01-17 09:55:00,35.76,35.82,35.75,35.82,145000.0,30.8838,30.9356,30.8751,30.9356,145000.0
2014-01-17 10:00:00,35.82,35.82,35.79,35.81,150900.0,30.9356,30.9356,30.9097,30.9269,150900.0
2014-01-17 10:05:00,35.82,35.85,35.81,35.82,112800.0,30.9356,30.9615,30.9269,30.9356,112800.0
2014-01-17 10:10:00,35.82,35.83,35.81,35.82,163500.0,30.9356,30.9442,30.9269,30.9356,163500.0
2014-01-17 10:15:00,35.83,35.85,35.81,35.85,140100.0,30.9442,30.9615,30.9269,30.9615,140100.0
2014-01-17 10:20:00,35.84,35.86,35.83,35.85,119500.0,30.9528,30.9701,30.9442,30.9615,119500.0
2014-01-17 10:25:00,35.85,35.87,35.84,35.84,142000.0,30.9615,30.9788,30.9528,30.9528,142000.0
2014-01-17 10:30:00,35.84,35.85,35.82,35.82,25500.0,30.9528,30.9615,30.9356,30.9356,25500.0
2014-01-17 10:35:00,35.83,35.86,35.83,35.84,85000.0,30.9442,30.9701,30.9442,30.9528,85000.0
2014-01-17 10:40:00,35.85,35.85,35.84,35.84,66200.0,30.9615,30.9615,30.9528,30.9528,66200.0
2014-01-17 10:45:00,35.84,35.85,35.84,35.84,26100.0,30.9528,30.9615,30.9528,30.9528,26100.0
2014-01-17 10:50:00,35.84,35.87,35.84,35.87,86500.0,30.9528,30.9788,30.9528,30.9788,86500.0
2014-01-17 10:55:00,35.87,35.88,35.87,35.88,31700.0,30.9788,30.9874,30.9788,30.9874,31700.0
2014-01-17 11:00:00,35.88,35.9,35.88,35.89,25200.0,30.9874,31.0047,30.9874,30.996,25200.0
2014-01-17 11:05:00,35.89,35.9,35.88,35.88,17100.0,30.996,31.0047,30.9874,30.9874,17100.0
2014-01-17 11:10:00,35.88,35.89,35.88,35.89,11400.0,30.9874,30.996,30.9874,30.996,11400.0
2014-01-17 11:15:00,35.89,35.91,35.89,35.9,31200.0,30.996,31.0133,30.996,31.0047,31200.0
2014-01-17 11:20:00,35.9,35.91,35.89,35.89,17100.0,31.0047,31.0133,30.996,30.996,17100.0
2014-01-17 11:25:00,35.89,35.9,35.88,35.89,19500.0,30.996,31.0047,30.9874,30.996,19500.0
2014-01-17 11:30:00,35.9,35.91,35.89,35.9,33600.0,31.0047,31.0133,30.996,31.0047,33600.0
2014-01-17 11:35:00,35.9,35.9,35.88,35.88,14400.0,31.0047,31.0047,30.9874,30.9874,14400.0
2014-01-17 11:40:00,35.89,35.9,35.89,35.9,14100.0,30.996,31.0047,30.996,31.0047,14100.0
2014-01-17 11:45:00,35.9,35.91,35.89,35.89,13900.0,31.0047,31.0133,30.996,30.996,13900.0
2014-01-17 11:50:00,35.9,35.9,35.89,35.9,35200.0,31.0047,31.0047,30.996,31.0047,35200.0
2014-01-17 11:55:00,35.9,35.91,35.89,35.9,23100.0,31.0047,31.0133,30.996,31.0047,23100.0
2014-01-17 12:00:00,35.9,35.9,35.89,35.89,27500.0,31.0047,31.0047,30.996,30.996,27500.0
2014-01-17 12:05:00,35.9,35.91,35.9,35.91,34200.0,31.0047,31.0133,31.0047,31.0133,34200.0
2014-01-17 12:10:00,35.92,35.94,35.9,35.94,49500.0,31.0219,31.0392,31.0047,31.0392,49500.0
2014-01-17 12:15:00,35.94,35.94,35.93,35.94,18800.0,31.0392,31.0392,31.0306,31.0392,18800.0
2014-01-17 12:20:00,35.94,35.96,35.94,35.94,73200.0,31.0392,31.0565,31.0392,31.0392,73200.0
2014-01-17 12:25:00,35.94,35.95,35.93,35.94,61900.0,31.0392,31.0478,31.0306,31.0392,61900.0
2014-01-17 12:30:00,35.94,35.94,35.92,35.92,54300.0,31.0392,31.0392,31.0219,31.0219,54300.0
2014-01-17 12:35:00,35.92,35.93,35.92,35.92,14200.0,31.0219,31.0306,31.0219,31.0219,14200.0
2014-01-17 12:40:00,35.93,35.93,35.92,35.93,6800.0,31.0306,31.0306,31.0219,31.0306,6800.0
2014-01-17 12:45:00,35.93,35.94,35.92,35.93,26500.0,31.0306,31.0392,31.0219,31.0306,26500.0
2014-01-17 12:50:00,35.92,35.93,35.92,35.92,20600.0,31.0219,31.0306,31.0219,31.0219,20600.0
2014-01-17 12:55:00,35.92,35.92,35.89,35.89,32800.0,31.0219,31.0219,30.996,30.996,32800.0
2014-01-17 13:00:00,35.9,35.91,35.89,35.91,13000.0,31.0047,31.0133,30.996,31.0133,13000.0
2014-01-17 13:05:00,35.91,35.91,35.88,35.88,26700.0,31.0133,31.0133,30.9874,30.9874,26700.0
2014-01-17 13:10:00,35.87,35.88,35.84,35.84,39200.0,30.9788,30.9874,30.9528,30.9528,39200.0
2014-01-17 13:15:00,35.84,35.84,35.81,35.84,36700.0,30.9528,30.9528,30.9269,30.9528,36700.0
2014-01-17 13:20:00,35.83,35.85,35.83,35.83,13800.0,30.9442,30.9615,30.9442,30.9442,13800.0
2014-01-17 13:25:00,35.82,35.83,35.82,35.83,16300.0,30.9356,30.9442,30.9356,30.9442,16300.0
2014-01-17 13:30:00,35.82,35.83,35.81,35.81,44600.0,30.9356,30.9442,30.9269,30.9269,44600.0
2014-01-17 13:35:00,35.81,35.82,35.8,35.82,19800.0,30.9269,30.9356,30.9183,30.9356,19800.0
2014-01-17 13:40:00,35.82,35.82,35.81,35.81,15900.0,30.9356,30.9356,30.9269,30.9269,15900.0
2014-01-17 13:45:00,35.8,35.82,35.8,35.81,22000.0,30.9183,30.9356,30.9183,30.9269,22000.0
2014-01-17 13:50:00,35.82,35.82,35.8,35.8,34100.0,30.9356,30.9356,30.9183,30.9183,34100.0
2014-01-17 13:55:00,35.81,35.83,35.81,35.83,30500.0,30.9269,30.9442,30.9269,30.9442,30500.0
2014-01-17 14:00:00,35.84,35.84,35.83,35.83,40100.0,30.9528,30.9528,30.9442,30.9442,40100.0
2014-01-17 14:05:00,35.82,35.83,35.8,35.83,32900.0,30.9356,30.9442,30.9183,30.9442,32900.0
2014-01-17 14:10:00,35.84,35.85,35.82,35.82,67900.0,30.9528,30.9615,30.9356,30.9356,67900.0
2014-01-17 14:15:00,35.82,35.83,35.81,35.82,48200.0,30.9356,30.9442,30.9269,30.9356,48200.0
2014-01-17 14:20:00,35.83,35.84,35.82,35.84,45100.0,30.9442,30.9528,30.9356,30.9528,45100.0
2014-01-17 14:25:00,35.84,35.84,35.83,35.84,16100.0,30.9528,30.9528,30.9442,30.9528,16100.0
2014-01-17 14:30:00,35.84,35.84,35.8,35.82,155500.0,30.9528,30.9528,30.9183,30.9356,155500.0
2014-01-17 14:35:00,35.82,35.82,35.8,35.8,29200.0,30.9356,30.9356,30.9183,30.9183,29200.0
2014-01-17 14:40:00,35.8,35.82,35.8,35.81,19700.0,30.9183,30.9356,30.9183,30.9269,19700.0
2014-01-17 14:45:00,35.8,35.82,35.8,35.82,26500.0,30.9183,30.9356,30.9183,30.9356,26500.0
2014-01-17 14:50:00,35.82,35.82,35.81,35.82,21700.0,30.9356,30.9356,30.9269,30.9356,21700.0
2014-01-17 14:55:00,35.81,35.82,35.8,35.81,28100.0,30.9269,30.9356,30.9183,30.9269,28100.0
2014-01-17 15:00:00,35.82,35.83,35.79,35.8,85500.0,30.9356,30.9442,30.9097,30.9183,85500.0
2014-01-17 15:05:00,35.8,35.8,35.75,35.75,57700.0,30.9183,30.9183,30.8751,30.8751,57700.0
2014-01-17 15:10:00,35.75,35.76,35.73,35.76,68400.0,30.8751,30.8838,30.8578,30.8838,68400.0
2014-01-17 15:15:00,35.77,35.77,35.73,35.73,35700.0,30.8924,30.8924,30.8578,30.8578,35700.0
2014-01-17 15:20:00,35.74,35.75,35.72,35.75,87900.0,30.8665,30.8751,30.8492,30.8751,87900.0
2014-01-17 15:25:00,35.74,35.75,35.73,35.74,39200.0,30.8665,30.8751,30.8578,30.8665,39200.0
2014-01-17 15:30:00,35.73,35.73,35.68,35.68,118800.0,30.8578,30.8578,30.8147,30.8147,118800.0
2014-01-17 15:35:00,35.68,35.7,35.68,35.69,151900.0,30.8147,30.8319,30.8147,30.8233,151900.0
2014-01-17 15:40:00,35.7,35.71,35.67,35.71,215400.0,30.8319,30.8406,30.806,30.8406,215400.0
2014-01-17 15:45:00,35.71,35.75,35.7,35.74,83600.0,30.8406,30.8751,30.8319,30.8665,83600.0
2014-01-17 15:50:00,35.75,35.77,35.74,35.75,259200.0,30.8751,30.8924,30.8665,30.8751,259200.0
2014-01-17 15:55:00,35.76,35.76,35.73,35.75,498400.0,30.8838,30.8838,30.8578,30.8751,498400.0
2014-01-21 09:30:00,36.03,36.03,35.92,35.94,348300.0,31.1169,31.1169,31.0219,31.0392,348300.0
2014-01-21 09:35:00,35.95,35.98,35.91,35.92,160100.0,31.0478,31.0738,31.0133,31.0219,160100.0
2014-01-21 09:40:00,35.92,35.94,35.87,35.87,45200.0,31.0219,31.0392,30.9788,30.9788,45200.0
2014-01-21 09:45:00,35.87,35.91,35.86,35.91,129200.0,30.9788,31.0133,30.9701,31.0133,129200.0
2014-01-21 09:50:00,35.92,35.94,35.92,35.94,52400.0,31.0219,31.0392,31.0219,31.0392,52400.0
2014-01-21 09:55:00,35.94,35.95,35.92,35.95,73900.0,31.0392,31.0478,31.0219,31.0478,73900.0
2014-01-21 10:00:00,35.95,35.95,35.93,35.93,42400.0,31.0478,31.0478,31.0306,31.0306,42400.0
2014-01-21 10:05:00,35.93,35.95,35.92,35.92,74300.0,31.0306,31.0478,31.0219,31.0219,74300.0
2014-01-21 10:10:00,35.92,35.92,35.86,35.87,103600.0,31.0219,31.0219,30.9701,30.9788,103600.0
2014-01-21 10:15:00,35.87,35.87,35.82,35.86,100200.0,30.9788,30.9788,30.9356,30.9701,100200.0
2014-01-21 10:20:00,35.85,35.85,35.81,35.83,120000.0,30.9615,30.9615,30.9269,30.9442,120000.0
2014-01-21 10:25:00,35.82,35.84,35.81,35.84,51500.0,30.9356,30.9528,30.9269,30.9528,51500.0
2014-01-21 10:30:00,35.84,35.84,35.79,35.8,105900.0,30.9528,30.9528,30.9097,30.9183,105900.0
2014-01-21 10:35:00,35.8,35.82,35.78,35.82,206300.0,30.9183,30.9356,30.901,30.9356,206300.0
2014-01-21 10:40:00,35.82,35.84,35.8,35.82,40500.0,30.9356,30.9528,30.9183,30.9356,40500.0
2014-01-21 10:45:00,35.82,35.83,35.81,35.81,59700.0,30.9356,30.9442,30.9269,30.9269,59700.0
2014-01-21 10:50:00,35.8,35.83,35.79,35.83,28400.0,30.9183,30.9442,30.9097,30.9442,28400.0
2014-01-21 10:55:00,35.83,35.84,35.82,35.84,45000.0,30.9442,30.9528,30.9356,30.9528,45000.0
2014-01-21 11:00:00,35.84,35.84,35.82,35.82,54500.0,30.9528,30.9528,30.9356,30.9356,54500.0
2014-01-21 11:05:00,35.82,35.84,35.73,35.73,202800.0,30.9356,30.9528,30.8578,30.8578,202800.0
2014-01-21 11:10:00,35.72,35.72,35.63,35.66,132900.0,30.8492,30.8492,30.7715,30.7974,132900.0
2014-01-21 11:15:00,35.66,35.7,35.66,35.68,54800.0,30.7974,30.8319,30.7974,30.8147,54800.0
2014-01-21 11:20:00,35.68,35.7,35.67,35.69,64000.0,30.8147,30.8319,30.806,30.8233,64000.0
2014-01-21 11:25:00,35.69,35.71,35.68,35.69,118900.0,30.8233,30.8406,30.8147,30.8233,118900.0
2014-01-21 11:30:00,35.7,35.7,35.66,35.7,79600.0,30.8319,30.8319,30.7974,30.8319,79600.0
2014-01-21 11:35:00,35.7,35.71,35.69,35.7,35800.0,30.8319,30.8406,30.8233,30.8319,35800.0
2014-01-21 11:40:00,35.7,35.7,35.66,35.68,70400.0,30.8319,30.8319,30.7974,30.8147,70400.0
2014-01-21 11:45:00,35.69,35.7,35.68,35.69,37200.0,30.8233,30.8319,30.8147,30.8233,37200.0
2014-01-21 11:50:00,35.7,35.7,35.66,35.69,100900.0,30.8319,30.8319,30.7974,30.8233,100900.0
2014-01-21 11:55:00,35.68,35.72,35.67,35.72,37300.0,30.8147,30.8492,30.806,30.8492,37300.0
2014-01-21 12:00:00,35.71,35.72,35.67,35.67,370600.0,30.8406,30.8492,30.806,30.806,370600.0
2014-01-21 12:05:00,35.67,35.69,35.64,35.67,129700.0,30.806,30.8233,30.7801,30.806,129700.0
2014-01-21 12:10:00,35.66,35.7,35.66,35.7,26400.0,30.7974,30.8319,30.7974,30.8319,26400.0
2014-01-21 12:15:00,35.7,35.72,35.69,35.7,45200.0,30.8319,30.8492,30.8233,30.8319,45200.0
2014-01-21 12:20:00,35.7,35.76,35.7,35.74,78100.0,30.8319,30.8838,30.8319,30.8665,78100.0
2014-01-21 12:25:00,35.75,35.76,35.75,35.76,16200.0,30.8751,30.8838,30.8751,30.8838,16200.0
2014-01-21 12:30:00,35.76,35.76,35.75,35.75,23400.0,30.8838,30.8838,30.8751,30.8751,23400.0
2014-01-21 12:35:00,35.75,35.77,35.75,35.75,46800.0,30.8751,30.8924,30.8751,30.8751,46800.0
2014-01-21 12:40:00,35.76,35.79,35.76,35.79,31500.0,30.8838,30.9097,30.8838,30.9097,31500.0
2014-01-21 12:45:00,35.79,35.8,35.78,35.78,27700.0,30.9097,30.9183,30.901,30.901,27700.0
2014-01-21 12:50:00,35.78,35.79,35.78,35.79,18200.0,30.901,30.9097,30.901,30.9097,18200.0
2014-01-21 12:55:00,35.79,35.81,35.79,35.8,28900.0,30.9097,30.9269,30.9097,30.9183,28900.0
2014-01-21 13:00:00,35.8,35.82,35.8,35.81,15100.0,30.9183,30.9356,30.9183,30.9269,15100.0
2014-01-21 13:05:00,35.82,35.83,35.81,35.82,21800.0,30.9356,30.9442,30.9269,30.9356,21800.0
2014-01-21 13:10:00,35.82,35.83,35.81,35.81,28100.0,30.9356,30.9442,30.9269,30.9269,28100.0
2014-01-21 13:15:00,35.82,35.82,35.8,35.82,20000.0,30.9356,30.9356,30.9183,30.9356,20000.0
2014-01-21 13:20:00,35.81,35.82,35.8,35.81,16900.0,30.9269,30.9356,30.9183,30.9269,16900.0
2014-01-21 13:25:00,35.81,35.82,35.81,35.82,15300.0,30.9269,30.9356,30.9269,30.9356,15300.0
2014-01-21 13:30:00,35.82,35.87,35.82,35.87,104600.0,30.9356,30.9788,30.9356,30.9788,104600.0
2014-01-21 13:35:00,35.87,35.87,35.86,35.87,45000.0,30.9788,30.9788,30.9701,30.9788,45000.0
2014-01-21 13:40:00,35.86,35.88,35.85,35.86,84800.0,30.9701,30.9874,30.9615,30.9701,84800.0
2014-01-21 13:45:00,35.86,35.86,35.84,35.86,28300.0,30.9701,30.9701,30.9528,30.9701,28300.0
2014-01-21 13:50:00,35.86,35.87,35.85,35.87,136000.0,30.9701,30.9788,30.9615,30.9788,136000.0
2014-01-21 13:55:00,35.86,35.87,35.85,35.86,27600.0,30.9701,30.9788,30.9615,30.9701,27600.0
2014-01-21 14:00:00,35.86,35.87,35.85,35.86,33300.0,30.9701,30.9788,30.9615,30.9701,33300.0
2014-01-21 14:05:00,35.87,35.87,35.85,35.86,172100.0,30.9788,30.9788,30.9615,30.9701,172100.0
2014-01-21 14:10:00,35.85,35.87,35.84,35.86,59100.0,30.9615,30.9788,30.9528,30.9701,59100.0
2014-01-21 14:15:00,35.87,35.88,35.85,35.86,89000.0,30.9788,30.9874,30.9615,30.9701,89000.0
2014-01-21 14:20:00,35.85,35.86,35.84,35.85,57000.0,30.9615,30.9701,30.9528,30.9615,57000.0
2014-01-21 14:25:00,35.84,35.87,35.84,35.86,30000.0,30.9528,30.9788,30.9528,30.9701,30000.0
2014-01-21 14:30:00,35.86,35.88,35.85,35.87,28900.0,30.9701,30.9874,30.9615,30.9788,28900.0
2014-01-21 14:35:00,35.88,35.91,35.88,35.9,27000.0,30.9874,31.0133,30.9874,31.0047,27000.0
2014-01-21 14:40:00,35.9,35.91,35.89,35.9,20300.0,31.0047,31.0133,30.996,31.0047,20300.0
2014-01-21 14:45:00,35.89,35.9,35.87,35.88,64500.0,30.996,31.0047,30.9788,30.9874,64500.0
2014-01-21 14:50:00,35.89,35.89,35.86,35.88,57200.0,30.996,30.996,30.9701,30.9874,57200.0
2014-01-21 14:55:00,35.87,35.89,35.87,35.88,48000.0,30.9788,30.996,30.9788,30.9874,48000.0
2014-01-21 15:00:00,35.88,35.89,35.87,35.88,102600.0,30.9874,30.996,30.9788,30.9874,102600.0
2014-01-21 15:05:00,35.88,35.9,35.88,35.89,106900.0,30.9874,31.0047,30.9874,30.996,106900.0
2014-01-21 15:10:00,35.89,35.9,35.86,35.86,50500.0,30.996,31.0047,30.9701,30.9701,50500.0
2014-01-21 15:15:00,35.86,35.88,35.85,35.87,40800.0,30.9701,30.9874,30.9615,30.9788,40800.0
2014-01-21 15:20:00,35.87,35.88,35.86,35.88,41100.0,30.9788,30.9874,30.9701,30.9874,41100.0
2014-01-21 15:25:00,35.87,35.87,35.85,35.86,14600.0,30.9788,30.9788,30.9615,30.9701,14600.0
2014-01-21 15:30:00,35.86,35.88,35.85,35.87,35200.0,30.9701,30.9874,30.9615,30.9788,35200.0
2014-01-21 15:35:00,35.86,35.89,35.86,35.89,58700.0,30.9701,30.996,30.9701,30.996,58700.0
2014-01-21 15:40:00,35.89,35.91,35.88,35.9,94400.0,30.996,31.0133,30.9874,31.0047,94400.0
2014-01-21 15:45:00,35.9,35.91,35.87,35.89,74300.0,31.0047,31.0133,30.9788,30.996,74300.0
2014-01-21 15:50:00,35.89,35.9,35.88,35.88,79400.0,30.996,31.0047,30.9874,30.9874,79400.0
2014-01-21 15:55:00,35.89,35.91,35.87,35.9,346400.0,30.996,31.0133,30.9788,31.0047,346400.0
2014-01-22 09:30:00,35.87,35.9,35.81,35.83,200500.0,30.9788,31.0047,30.9269,30.9442,200500.0
2014-01-22 09:35:00,35.83,35.85,35.8,35.84,57200.0,30.9442,30.9615,30.9183,30.9528,57200.0
2014-01-22 09:40:00,35.83,35.87,35.82,35.85,83000.0,30.9442,30.9788,30.9356,30.9615,83000.0
2014-01-22 09:45:00,35.84,35.88,35.82,35.84,62700.0,30.9528,30.9874,30.9356,30.9528,62700.0
2014-01-22 09:50:00,35.84,35.87,35.82,35.85,32600.0,30.9528,30.9788,30.9356,30.9615,32600.0
2014-01-22 09:55:00,35.84,35.9,35.84,35.88,18300.0,30.9528,31.0047,30.9528,30.9874,18300.0
2014-01-22 10:00:00,35.88,35.9,35.86,35.89,71800.0,30.9874,31.0047,30.9701,30.996,71800.0
2014-01-22 10:05:00,35.88,35.92,35.88,35.89,60400.0,30.9874,31.0219,30.9874,30.996,60400.0
2014-01-22 10:10:00,35.89,35.9,35.86,35.86,59900.0,30.996,31.0047,30.9701,30.9701,59900.0
2014-01-22 10:15:00,35.87,35.88,35.84,35.86,51100.0,30.9788,30.9874,30.9528,30.9701,51100.0
2014-01-22 10:20:00,35.86,35.88,35.84,35.87,48700.0,30.9701,30.9874,30.9528,30.9788,48700.0
2014-01-22 10:25:00,35.88,35.91,35.87,35.9,65700.0,30.9874,31.0133,30.9788,31.0047,65700.0
2014-01-22 10:30:00,35.91,35.91,35.89,35.9,65800.0,31.0133,31.0133,30.996,31.0047,65800.0
2014-01-22 10:35:00,35.89,35.9,35.88,35.89,49900.0,30.996,31.0047,30.9874,30.996,49900.0
2014-01-22 10:40:00,35.89,35.93,35.88,35.88,51500.0,30.996,31.0306,30.9874,30.9874,51500.0
2014-01-22 10:45:00,35.89,35.9,35.85,35.86,67000.0,30.996,31.0047,30.9615,30.9701,67000.0
2014-01-22 10:50:00,35.86,35.87,35.84,35.85,75200.0,30.9701,30.9788,30.9528,30.9615,75200.0
2014-01-22 10:55:00,35.86,35.87,35.84,35.86,43500.0,30.9701,30.9788,30.9528,30.9701,43500.0
2014-01-22 11:00:00,35.86,35.88,35.84,35.86,70900.0,30.9701,30.9874,30.9528,30.9701,70900.0
2014-01-22 11:05:00,35.86,35.88,35.86,35.87,26300.0,30.9701,30.9874,30.9701,30.9788,26300.0
2014-01-22 11:10:00,35.86,35.89,35.86,35.88,104900.0,30.9701,30.996,30.9701,30.9874,104900.0
2014-01-22 11:15:00,35.88,35.88,35.87,35.87,12400.0,30.9874,30.9874,30.9788,30.9788,12400.0
2014-01-22 11:20:00,35.88,35.88,35.86,35.87,22500.0,30.9874,30.9874,30.9701,30.9788,22500.0
2014-01-22 11:25:00,35.87,35.89,35.87,35.88,78800.0,30.9788,30.996,30.9788,30.9874,78800.0
2014-01-22 11:30:00,35.88,35.9,35.88,35.89,53500.0,30.9874,31.0047,30.9874,30.996,53500.0
2014-01-22 11:35:00,35.89,35.89,35.86,35.88,53200.0,30.996,30.996,30.9701,30.9874,53200.0
2014-01-22 11:40:00,35.88,35.88,35.88,35.88,12800.0,30.9874,30.9874,30.9874,30.9874,12800.0
2014-01-22 11:45:00,35.88,35.88,35.86,35.86,18500.0,30.9874,30.9874,30.9701,30.9701,18500.0
2014-01-22 11:50:00,35.87,35.89,35.87,35.88,15600.0,30.9788,30.996,30.9788,30.9874,15600.0
2014-01-22 11:55:00,35.88,35.9,35.88,35.88,50000.0,30.9874,31.0047,30.9874,30.9874,50000.0
2014-01-22 12:00:00,35.89,35.89,35.87,35.88,17300.0,30.996,30.996,30.9788,30.9874,17300.0
2014-01-22 12:05:00,35.88,35.91,35.88,35.9,49000.0,30.9874,31.0133,30.9874,31.0047,49000.0
2014-01-22 12:10:00,35.91,35.93,35.9,35.93,25500.0,31.0133,31.0306,31.0047,31.0306,25500.0
2014-01-22 12:15:00,35.94,35.94,35.92,35.93,41500.0,31.0392,31.0392,31.0219,31.0306,41500.0
2014-01-22 12:20:00,35.93,35.95,35.92,35.93,51000.0,31.0306,31.0478,31.0219,31.0306,51000.0
2014-01-22 12:25:00,35.94,35.95,35.92,35.92,36100.0,31.0392,31.0478,31.0219,31.0219,36100.0
2014-01-22 12:30:00,35.92,35.94,35.92,35.92,21600.0,31.0219,31.0392,31.0219,31.0219,21600.0
2014-01-22 12:35:00,35.91,35.93,35.91,35.92,16900.0,31.0133,31.0306,31.0133,31.0219,16900.0
2014-01-22 12:40:00,35.93,35.94,35.92,35.93,28300.0,31.0306,31.0392,31.0219,31.0306,28300.0
2014-01-22 12:45:00,35.92,35.94,35.92,35.94,25400.0,31.0219,31.0392,31.0219,31.0392,25400.0
2014-01-22 12:50:00,35.94,35.94,35.93,35.94,11400.0,31.0392,31.0392,31.0306,31.0392,11400.0
2014-01-22 12:55:00,35.94,35.94,35.93,35.93,15300.0,31.0392,31.0392,31.0306,31.0306,15300.0
2014-01-22 13:00:00,35.94,35.95,35.91,35.92,62400.0,31.0392,31.0478,31.0133,31.0219,62400.0
2014-01-22 13:05:00,35.92,35.93,35.91,35.91,130200.0,31.0219,31.0306,31.0133,31.0133,130200.0
2014-01-22 13:10:00,35.92,35.95,35.91,35.94,137800.0,31.0219,31.0478,31.0133,31.0392,137800.0
2014-01-22 13:15:00,35.94,35.94,35.91,35.93,34600.0,31.0392,31.0392,31.0133,31.0306,34600.0
2014-01-22 13:20:00,35.93,35.93,35.9,35.91,11900.0,31.0306,31.0306,31.0047,31.0133,11900.0
2014-01-22 13:25:00,35.91,35.92,35.9,35.91,15400.0,31.0133,31.0219,31.0047,31.0133,15400.0
2014-01-22 13:30:00,35.92,35.92,35.88,35.89,36500.0,31.0219,31.0219,30.9874,30.996,36500.0
2014-01-22 13:35:00,35.89,35.89,35.87,35.88,40400.0,30.996,30.996,30.9788,30.9874,40400.0
2014-01-22 13:40:00,35.88,35.9,35.87,35.89,74800.0,30.9874,31.0047,30.9788,30.996,74800.0
2014-01-22 13:45:00,35.89,35.91,35.87,35.87,51000.0,30.996,31.0133,30.9788,30.9788,51000.0
2014-01-22 13:50:00,35.86,35.88,35.86,35.86,33600.0,30.9701,30.9874,30.9701,30.9701,33600.0
2014-01-22 13:55:00,35.86,35.88,35.86,35.88,19600.0,30.9701,30.9874,30.9701,30.9874,19600.0
2014-01-22 14:00:00,35.88,35.89,35.87,35.87,37200.0,30.9874,30.996,30.9788,30.9788,37200.0
2014-01-22 14:05:00,35.88,35.89,35.87,35.89,40800.0,30.9874,30.996,30.9788,30.996,40800.0
2014-01-22 14:10:00,35.89,35.89,35.88,35.89,8000.0,30.996,30.996,30.9874,30.996,8000.0
2014-01-22 14:15:00,35.89,35.92,35.89,35.91,68800.0,30.996,31.0219,30.996,31.0133,68800.0
2014-01-22 14:20:00,35.92,35.93,35.91,35.92,14300.0,31.0219,31.0306,31.0133,31.0219,14300.0
2014-01-22 14:25:00,35.92,35.93,35.91,35.91,8800.0,31.0219,31.0306,31.0133,31.0133,8800.0
2014-01-22 14:30:00,35.92,35.92,35.9,35.9,31800.0,31.0219,31.0219,31.0047,31.0047,31800.0
2014-01-22 14:35:00,35.91,35.92,35.9,35.92,18800.0,31.0133,31.0219,31.0047,31.0219,18800.0
2014-01-22 14:40:00,35.91,35.92,35.9,35.92,8300.0,31.0133,31.0219,31.0047,31.0219,8300.0
2014-01-22 14:45:00,35.91,35.92,35.87,35.87,64900.0,31.0133,31.0219,30.9788,30.9788,64900.0
2014-01-22 14:50:00,35.88,35.89,35.87,35.89,97000.0,30.9874,30.996,30.9788,30.996,97000.0
2014-01-22 14:55:00,35.88,35.89,35.88,35.88,16600.0,30.9874,30.996,30.9874,30.9874,16600.0
2014-01-22 15:00:00,35.89,35.9,35.88,35.89,37300.0,30.996,31.0047,30.9874,30.996,37300.0
2014-01-22 15:05:00,35.89,35.91,35.89,35.91,23700.0,30.996,31.0133,30.996,31.0133,23700.0
2014-01-22 15:10:00,35.9,35.91,35.89,35.91,34400.0,31.0047,31.0133,30.996,31.0133,34400.0
2014-01-22 15:15:00,35.91,35.92,35.9,35.91,34300.0,31.0133,31.0219,31.0047,31.0133,34300.0
2014-01-22 15:20:00,35.91,35.93,35.9,35.93,42200.0,31.0133,31.0306,31.0047,31.0306,42200.0
2014-01-22 15:25:00,35.93,35.93,35.91,35.91,14900.0,31.0306,31.0306,31.0133,31.0133,14900.0
2014-01-22 15:30:00,35.91,35.93,35.91,35.92,36000.0,31.0133,31.0306,31.0133,31.0219,36000.0
2014-01-22 15:35:00,35.93,35.93,35.91,35.92,28500.0,31.0306,31.0306,31.0133,31.0219,28500.0
2014-01-22 15:40:00,35.93,35.93,35.9,35.91,59700.0,31.0306,31.0306,31.0047,31.0133,59700.0
2014-01-22 15:45:00,35.91,35.94,35.9,35.91,125200.0,31.0133,31.0392,31.0047,31.0133,125200.0
2014-01-22 15:50:00,35.91,35.91,35.89,35.9,132700.0,31.0133,31.0133,30.996,31.0047,132700.0
2014-01-22 15:55:00,35.9,35.9,35.88,35.88,224500.0,31.0047,31.0047,30.9874,30.9874,224500.0
2014-01-23 09:30:00,35.73,35.76,35.69,35.74,372200.0,30.8578,30.8838,30.8233,30.8665,372200.0
2014-01-23 09:35:00,35.73,35.74,35.65,35.66,69200.0,30.8578,30.8665,30.7888,30.7974,69200.0
2014-01-23 09:40:00,35.65,35.72,35.64,35.72,96400.0,30.7888,30.8492,30.7801,30.8492,96400.0
2014-01-23 09:45:00,35.72,35.74,35.7,35.71,57300.0,30.8492,30.8665,30.8319,30.8406,57300.0
2014-01-23 09:50:00,35.71,35.72,35.68,35.69,63800.0,30.8406,30.8492,30.8147,30.8233,63800.0
2014-01-23 09:55:00,35.69,35.69,35.65,35.65,60700.0,30.8233,30.8233,30.7888,30.7888,60700.0
2014-01-23 10:00:00,35.66,35.69,35.63,35.63,958900.0,30.7974,30.8233,30.7715,30.7715,958900.0
2014-01-23 10:05:00,35.63,35.66,35.58,35.63,134500.0,30.7715,30.7974,30.7283,30.7715,134500.0
2014-01-23 10:10:00,35.62,35.63,35.59,35.61,69500.0,30.7628,30.7715,30.7369,30.7542,69500.0
2014-01-23 10:15:00,35.61,35.66,35.59,35.65,85500.0,30.7542,30.7974,30.7369,30.7888,85500.0
2014-01-23 10:20:00,35.66,35.67,35.64,35.65,61500.0,30.7974,30.806,30.7801,30.7888,61500.0
2014-01-23 10:25:00,35.66,35.66,35.64,35.64,49100.0,30.7974,30.7974,30.7801,30.7801,49100.0
2014-01-23 10:30:00,35.64,35.66,35.61,35.66,30300.0,30.7801,30.7974,30.7542,30.7974,30300.0
2014-01-23 10:35:00,35.66,35.67,35.64,35.64,51200.0,30.7974,30.806,30.7801,30.7801,51200.0
2014-01-23 10:40:00,35.64,35.66,35.62,35.65,196400.0,30.7801,30.7974,30.7628,30.7888,196400.0
2014-01-23 10:45:00,35.65,35.66,35.63,35.65,71800.0,30.7888,30.7974,30.7715,30.7888,71800.0
2014-01-23 10:50:00,35.65,35.65,35.59,35.6,77600.0,30.7888,30.7888,30.7369,30.7456,77600.0
2014-01-23 10:55:00,35.6,35.62,35.6,35.62,63600.0,30.7456,30.7628,30.7456,30.7628,63600.0
2014-01-23 11:00:00,35.62,35.62,35.58,35.58,77300.0,30.7628,30.7628,30.7283,30.7283,77300.0
2014-01-23 11:05:00,35.58,35.61,35.58,35.61,35200.0,30.7283,30.7542,30.7283,30.7542,35200.0
2014-01-23 11:10:00,35.61,35.64,35.6,35.64,45200.0,30.7542,30.7801,30.7456,30.7801,45200.0
2014-01-23 11:15:00,35.63,35.68,35.63,35.67,40500.0,30.7715,30.8147,30.7715,30.806,40500.0
2014-01-23 11:20:00,35.67,35.68,35.65,35.66,66400.0,30.806,30.8147,30.7888,30.7974,66400.0
2014-01-23 11:25:00,35.66,35.68,35.65,35.66,46600.0,30.7974,30.8147,30.7888,30.7974,46600.0
2014-01-23 11:30:00,35.67,35.67,35.66,35.66,45800.0,30.806,30.806,30.7974,30.7974,45800.0
2014-01-23 11:35:00,35.66,35.66,35.64,35.65,39700.0,30.7974,30.7974,30.7801,30.7888,39700.0
2014-01-23 11:40:00,35.65,35.67,35.65,35.66,26600.0,30.7888,30.806,30.7888,30.7974,26600.0
2014-01-23 11:45:00,35.67,35.67,35.63,35.64,37500.0,30.806,30.806,30.7715,30.7801,37500.0
2014-01-23 11:50:00,35.64,35.66,35.64,35.66,33200.0,30.7801,30.7974,30.7801,30.7974,33200.0
2014-01-23 11:55:00,35.66,35.69,35.65,35.68,48500.0,30.7974,30.8233,30.7888,30.8147,48500.0
2014-01-23 12:00:00,35.68,35.69,35.65,35.66,137500.0,30.8147,30.8233,30.7888,30.7974,137500.0
2014-01-23 12:05:00,35.65,35.66,35.63,35.65,92300.0,30.7888,30.7974,30.7715,30.7888,92300.0
2014-01-23 12:10:00,35.65,35.65,35.63,35.64,62300.0,30.7888,30.7888,30.7715,30.7801,62300.0
2014-01-23 12:15:00,35.64,35.65,35.63,35.64,74700.0,30.7801,30.7888,30.7715,30.7801,74700.0
2014-01-23 12:20:00,35.64,35.66,35.61,35.61,83200.0,30.7801,30.7974,30.7542,30.7542,83200.0
2014-01-23 12:25:00,35.62,35.65,35.61,35.65,87400.0,30.7628,30.7888,30.7542,30.7888,87400.0
2014-01-23 12:30:00,35.64,35.64,35.61,35.62,71300.0,30.7801,30.7801,30.7542,30.7628,71300.0
2014-01-23 12:35:00,35.62,35.65,35.61,35.64,85800.0,30.7628,30.7888,30.7542,30.7801,85800.0
2014-01-23 12:40:00,35.64,35.66,35.64,35.66,41000.0,30.7801,30.7974,30.7801,30.7974,41000.0
2014-01-23 12:45:00,35.66,35.67,35.65,35.66,19800.0,30.7974,30.806,30.7888,30.7974,19800.0
2014-01-23 12:50:00,35.66,35.67,35.66,35.66,46500.0,30.7974,30.806,30.7974,30.7974,46500.0
2014-01-23 12:55:00,35.66,35.67,35.63,35.67,111400.0,30.7974,30.806,30.7715,30.806,111400.0
2014-01-23 13:00:00,35.66,35.67,35.64,35.65,67800.0,30.7974,30.806,30.7801,30.7888,67800.0
2014-01-23 13:05:00,35.65,35.67,35.64,35.65,66200.0,30.7888,30.806,30.7801,30.7888,66200.0
2014-01-23 13:10:00,35.65,35.66,35.62,35.62,36600.0,30.7888,30.7974,30.7628,30.7628,36600.0
2014-01-23 13:15:00,35.62,35.65,35.62,35.64,26200.0,30.7628,30.7888,30.7628,30.7801,26200.0
2014-01-23 13:20:00,35.64,35.65,35.63,35.64,23500.0,30.7801,30.7888,30.7715,30.7801,23500.0
2014-01-23 13:25:00,35.64,35.64,35.62,35.64,48500.0,30.7801,30.7801,30.7628,30.7801,48500.0
2014-01-23 13:30:00,35.63,35.65,35.61,35.65,78500.0,30.7715,30.7888,30.7542,30.7888,78500.0
2014-01-23 13:35:00,35.65,35.66,35.63,35.63,39100.0,30.7888,30.7974,30.7715,30.7715,39100.0
2014-01-23 13:40:00,35.63,35.65,35.61,35.62,47400.0,30.7715,30.7888,30.7542,30.7628,47400.0
2014-01-23 13:45:00,35.62,35.63,35.58,35.59,76600.0,30.7628,30.7715,30.7283,30.7369,76600.0
2014-01-23 13:50:00,35.59,35.61,35.58,35.59,29200.0,30.7369,30.7542,30.7283,30.7369,29200.0
2014-01-23 13:55:00,35.59,35.61,35.58,35.58,29100.0,30.7369,30.7542,30.7283,30.7283,29100.0
2014-01-23 14:00:00,35.59,35.61,35.58,35.61,22900.0,30.7369,30.7542,30.7283,30.7542,22900.0
2014-01-23 14:05:00,35.61,35.63,35.61,35.61,45000.0,30.7542,30.7715,30.7542,30.7542,45000.0
2014-01-23 14:10:00,35.62,35.64,35.6,35.64,61700.0,30.7628,30.7801,30.7456,30.7801,61700.0
2014-01-23 14:15:00,35.63,35.67,35.63,35.66,52400.0,30.7715,30.806,30.7715,30.7974,52400.0
2014-01-23 14:20:00,35.66,35.7,35.66,35.7,51200.0,30.7974,30.8319,30.7974,30.8319,51200.0
2014-01-23 14:25:00,35.7,35.7,35.66,35.67,33500.0,30.8319,30.8319,30.7974,30.806,33500.0
2014-01-23 14:30:00,35.66,35.68,35.66,35.66,9900.0,30.7974,30.8147,30.7974,30.7974,9900.0
2014-01-23 14:35:00,35.66,35.68,35.66,35.66,48800.0,30.7974,30.8147,30.7974,30.7974,48800.0
2014-01-23 14:40:00,35.66,35.68,35.65,35.68,44000.0,30.7974,30.8147,30.7888,30.8147,44000.0
2014-01-23 14:45:00,35.69,35.69,35.66,35.67,41700.0,30.8233,30.8233,30.7974,30.806,41700.0
2014-01-23 14:50:00,35.67,35.69,35.66,35.69,34800.0,30.806,30.8233,30.7974,30.8233,34800.0
2014-01-23 14:55:00,35.69,35.72,35.69,35.71,57400.0,30.8233,30.8492,30.8233,30.8406,57400.0
2014-01-23 15:00:00,35.71,35.71,35.69,35.71,60800.0,30.8406,30.8406,30.8233,30.8406,60800.0
2014-01-23 15:05:00,35.71,35.74,35.69,35.71,54100.0,30.8406,30.8665,30.8233,30.8406,54100.0
2014-01-23 15:10:00,35.71,35.74,35.7,35.72,57800.0,30.8406,30.8665,30.8319,30.8492,57800.0
2014-01-23 15:15:00,35.72,35.72,35.69,35.72,59700.0,30.8492,30.8492,30.8233,30.8492,59700.0
2014-01-23 15:20:00,35.72,35.73,35.7,35.73,23800.0,30.8492,30.8578,30.8319,30.8578,23800.0
2014-01-23 15:25:00,35.73,35.75,35.72,35.73,59600.0,30.8578,30.8751,30.8492,30.8578,59600.0
2014-01-23 15:30:00,35.74,35.74,35.72,35.73,106500.0,30.8665,30.8665,30.8492,30.8578,106500.0
2014-01-23 15:35:00,35.74,35.78,35.73,35.76,165900.0,30.8665,30.901,30.8578,30.8838,165900.0
2014-01-23 15:40:00,35.76,35.77,35.74,35.76,67600.0,30.8838,30.8924,30.8665,30.8838,67600.0
2014-01-23 15:45:00,35.76,35.79,35.76,35.77,96700.0,30.8838,30.9097,30.8838,30.8924,96700.0
2014-01-23 15:50:00,35.76,35.79,35.76,35.78,121600.0,30.8838,30.9097,30.8838,30.901,121600.0
2014-01-23 15:55:00,35.78,35.81,35.78,35.81,274400.0,30.901,30.9269,30.901,30.9269,274400.0
2014-01-24 09:30:00,35.72,35.72,35.66,35.72,127900.0,30.8492,30.8492,30.7974,30.8492,127900.0
2014-01-24 09:35:00,35.72,35.73,35.66,35.67,197100.0,30.8492,30.8578,30.7974,30.806,197100.0
2014-01-24 09:40:00,35.67,35.68,35.58,35.58,198100.0,30.806,30.8147,30.7283,30.7283,198100.0
2014-01-24 09:45:00,35.58,35.63,35.58,35.63,347300.0,30.7283,30.7715,30.7283,30.7715,347300.0
2014-01-24 09:50:00,35.62,35.66,35.6,35.65,242400.0,30.7628,30.7974,30.7456,30.7888,242400.0
2014-01-24 09:55:00,35.65,35.66,35.61,35.61,156500.0,30.7888,30.7974,30.7542,30.7542,156500.0
2014-01-24 10:00:00,35.6,35.64,35.6,35.62,202200.0,30.7456,30.7801,30.7456,30.7628,202200.0
2014-01-24 10:05:00,35.62,35.65,35.61,35.65,170200.0,30.7628,30.7888,30.7542,30.7888,170200.0
2014-01-24 10:10:00,35.65,35.68,35.64,35.68,268800.0,30.7888,30.8147,30.7801,30.8147,268800.0
2014-01-24 10:15:00,35.67,35.68,35.57,35.61,340500.0,30.806,30.8147,30.7197,30.7542,340500.0
2014-01-24 10:20:00,35.6,35.66,35.58,35.64,223100.0,30.7456,30.7974,30.7283,30.7801,223100.0
2014-01-24 10:25:00,35.64,35.65,35.61,35.62,144100.0,30.7801,30.7888,30.7542,30.7628,144100.0
2014-01-24 10:30:00,35.62,35.62,35.53,35.55,497900.0,30.7628,30.7628,30.6851,30.7024,497900.0
2014-01-24 10:35:00,35.55,35.59,35.55,35.56,176400.0,30.7024,30.7369,30.7024,30.711,176400.0
2014-01-24 10:40:00,35.55,35.57,35.47,35.49,236700.0,30.7024,30.7197,30.6333,30.6506,236700.0
2014-01-24 10:45:00,35.49,35.52,35.46,35.51,152600.0,30.6506,30.6765,30.6247,30.6678,152600.0
2014-01-24 10:50:00,35.51,35.54,35.51,35.53,192600.0,30.6678,30.6938,30.6678,30.6851,192600.0
2014-01-24 10:55:00,35.52,35.53,35.48,35.52,145400.0,30.6765,30.6851,30.6419,30.6765,145400.0
2014-01-24 11:00:00,35.52,35.54,35.52,35.52,91800.0,30.6765,30.6938,30.6765,30.6765,91800.0
2014-01-24 11:05:00,35.52,35.53,35.45,35.45,209200.0,30.6765,30.6851,30.616,30.616,209200.0
2014-01-24 11:10:00,35.45,35.47,35.41,35.44,375600.0,30.616,30.6333,30.5815,30.6074,375600.0
2014-01-24 11:15:00,35.43,35.45,35.42,35.42,161800.0,30.5988,30.616,30.5901,30.5901,161800.0
2014-01-24 11:20:00,35.42,35.42,35.38,35.4,152100.0,30.5901,30.5901,30.5556,30.5728,152100.0
2014-01-24 11:25:00,35.4,35.41,35.35,35.36,226200.0,30.5728,30.5815,30.5297,30.5383,226200.0
2014-01-24 11:30:00,35.36,35.4,35.35,35.38,163100.0,30.5383,30.5728,30.5297,30.5556,163100.0
2014-01-24 11:35:00,35.38,35.41,35.38,35.4,57600.0,30.5556,30.5815,30.5556,30.5728,57600.0
2014-01-24 11:40:00,35.41,35.43,35.4,35.41,48000.0,30.5815,30.5988,30.5728,30.5815,48000.0
2014-01-24 11:45:00,35.4,35.42,35.39,35.41,40700.0,30.5728,30.5901,30.5642,30.5815,40700.0
2014-01-24 11:50:00,35.41,35.44,35.4,35.41,65300.0,30.5815,30.6074,30.5728,30.5815,65300.0
2014-01-24 11:55:00,35.42,35.48,35.41,35.47,67200.0,30.5901,30.6419,30.5815,30.6333,67200.0
2014-01-24 12:00:00,35.48,35.49,35.42,35.43,189900.0,30.6419,30.6506,30.5901,30.5988,189900.0
2014-01-24 12:05:00,35.43,35.47,35.41,35.44,145800.0,30.5988,30.6333,30.5815,30.6074,145800.0
2014-01-24 12:10:00,35.45,35.46,35.43,35.46,35400.0,30.616,30.6247,30.5988,30.6247,35400.0
2014-01-24 12:15:00,35.46,35.49,35.45,35.45,51400.0,30.6247,30.6506,30.616,30.616,51400.0
2014-01-24 12:20:00,35.45,35.47,35.44,35.45,65700.0,30.616,30.6333,30.6074,30.616,65700.0
2014-01-24 12:25:00,35.46,35.47,35.45,35.46,43100.0,30.6247,30.6333,30.616,30.6247,43100.0
2014-01-24 12:30:00,35.46,35.48,35.45,35.46,37100.0,30.6247,30.6419,30.616,30.6247,37100.0
2014-01-24 12:35:00,35.46,35.48,35.44,35.47,51200.0,30.6247,30.6419,30.6074,30.6333,51200.0
2014-01-24 12:40:00,35.47,35.47,35.43,35.43,45000.0,30.6333,30.6333,30.5988,30.5988,45000.0
2014-01-24 12:45:00,35.42,35.44,35.41,35.43,49000.0,30.5901,30.6074,30.5815,30.5988,49000.0
2014-01-24 12:50:00,35.42,35.45,35.42,35.44,52200.0,30.5901,30.616,30.5901,30.6074,52200.0
2014-01-24 12:55:00,35.43,35.45,35.42,35.45,25400.0,30.5988,30.616,30.5901,30.616,25400.0
2014-01-24 13:00:00,35.45,35.45,35.41,35.41,41000.0,30.616,30.616,30.5815,30.5815,41000.0
2014-01-24 13:05:00,35.41,35.46,35.41,35.45,14700.0,30.5815,30.6247,30.5815,30.616,14700.0
2014-01-24 13:10:00,35.46,35.46,35.44,35.45,18300.0,30.6247,30.6247,30.6074,30.616,18300.0
2014-01-24 13:15:00,35.45,35.46,35.45,35.45,21800.0,30.616,30.6247,30.616,30.616,21800.0
2014-01-24 13:20:00,35.45,35.46,35.42,35.42,70700.0,30.616,30.6247,30.5901,30.5901,70700.0
2014-01-24 13:25:00,35.43,35.44,35.4,35.41,56600.0,30.5988,30.6074,30.5728,30.5815,56600.0
2014-01-24 13:30:00,35.41,35.42,35.4,35.4,101100.0,30.5815,30.5901,30.5728,30.5728,101100.0
2014-01-24 13:35:00,35.4,35.4,35.38,35.39,103000.0,30.5728,30.5728,30.5556,30.5642,103000.0
2014-01-24 13:40:00,35.39,35.4,35.37,35.37,90000.0,30.5642,30.5728,30.5469,30.5469,90000.0
2014-01-24 13:45:00,35.37,35.38,35.36,35.38,71100.0,30.5469,30.5556,30.5383,30.5556,71100.0
2014-01-24 13:50:00,35.38,35.4,35.37,35.38,71900.0,30.5556,30.5728,30.5469,30.5556,71900.0
2014-01-24 13:55:00,35.38,35.39,35.34,35.35,63600.0,30.5556,30.5642,30.521,30.5297,63600.0
2014-01-24 14:00:00,35.35,35.36,35.27,35.3,150300.0,30.5297,30.5383,30.4606,30.4865,150300.0
2014-01-24 14:05:00,35.3,35.33,35.3,35.3,117500.0,30.4865,30.5124,30.4865,30.4865,117500.0
2014-01-24 14:10:00,35.3,35.31,35.26,35.27,48000.0,30.4865,30.4951,30.4519,30.4606,48000.0
2014-01-24 14:15:00,35.27,35.3,35.25,35.29,91000.0,30.4606,30.4865,30.4433,30.4778,91000.0
2014-01-24 14:20:00,35.29,35.3,35.24,35.25,59600.0,30.4778,30.4865,30.4347,30.4433,59600.0
2014-01-24 14:25:00,35.26,35.29,35.25,35.27,64100.0,30.4519,30.4778,30.4433,30.4606,64100.0
2014-01-24 14:30:00,35.28,35.31,35.28,35.3,67600.0,30.4692,30.4951,30.4692,30.4865,67600.0
2014-01-24 14:35:00,35.3,35.33,35.29,35.32,58700.0,30.4865,30.5124,30.4778,30.5038,58700.0
2014-01-24 14:40:00,35.32,35.33,35.29,35.29,68500.0,30.5038,30.5124,30.4778,30.4778,68500.0
2014-01-24 14:45:00,35.3,35.31,35.3,35.31,28500.0,30.4865,30.4951,30.4865,30.4951,28500.0
2014-01-24 14:50:00,35.3,35.31,35.29,35.29,29000.0,30.4865,30.4951,30.4778,30.4778,29000.0
2014-01-24 14:55:00,35.29,35.3,35.26,35.28,74900.0,30.4778,30.4865,30.4519,30.4692,74900.0
2014-01-24 15:00:00,35.28,35.28,35.24,35.26,77400.0,30.4692,30.4692,30.4347,30.4519,77400.0
2014-01-24 15:05:00,35.25,35.28,35.25,35.26,70300.0,30.4433,30.4692,30.4433,30.4519,70300.0
2014-01-24 15:10:00,35.27,35.28,35.21,35.24,112000.0,30.4606,30.4692,30.4088,30.4347,112000.0
2014-01-24 15:15:00,35.23,35.24,35.2,35.21,372500.0,30.426,30.4347,30.4001,30.4088,372500.0
2014-01-24 15:20:00,35.22,35.22,35.17,35.18,144500.0,30.4174,30.4174,30.3742,30.3828,144500.0
2014-01-24 15:25:00,35.17,35.2,35.16,35.19,160800.0,30.3742,30.4001,30.3656,30.3915,160800.0
2014-01-24 15:30:00,35.2,35.22,35.19,35.21,119300.0,30.4001,30.4174,30.3915,30.4088,119300.0
2014-01-24 15:35:00,35.21,35.21,35.2,35.2,119800.0,30.4088,30.4088,30.4001,30.4001,119800.0
2014-01-24 15:40:00,35.2,35.23,35.2,35.21,220000.0,30.4001,30.426,30.4001,30.4088,220000.0
2014-01-24 15:45:00,35.21,35.21,35.15,35.15,193000.0,30.4088,30.4088,30.3569,30.3569,193000.0
2014-01-24 15:50:00,35.15,35.22,35.14,35.21,250700.0,30.3569,30.4174,30.3483,30.4088,250700.0
2014-01-24 15:55:00,35.2,35.21,35.12,35.12,465300.0,30.4001,30.4088,30.331,30.331,465300.0
2014-01-27 09:30:00,35.14,35.2,35.11,35.14,236000.0,30.3483,30.4001,30.3224,30.3483,236000.0
2014-01-27 09:35:00,35.13,35.15,35.1,35.12,132800.0,30.3397,30.3569,30.3138,30.331,132800.0
2014-01-27 09:40:00,35.13,35.17,35.12,35.15,148400.0,30.3397,30.3742,30.331,30.3569,148400.0
2014-01-27 09:45:00,35.16,35.18,35.07,35.08,51500.0,30.3656,30.3828,30.2878,30.2965,51500.0
2014-01-27 09:50:00,35.07,35.1,35.04,35.09,127100.0,30.2878,30.3138,30.2619,30.3051,127100.0
2014-01-27 09:55:00,35.09,35.15,35.09,35.11,154900.0,30.3051,30.3569,30.3051,30.3224,154900.0
2014-01-27 10:00:00,35.12,35.13,35.05,35.09,62700.0,30.331,30.3397,30.2706,30.3051,62700.0
2014-01-27 10:05:00,35.09,35.12,35.05,35.08,100200.0,30.3051,30.331,30.2706,30.2965,100200.0
2014-01-27 10:10:00,35.08,35.08,34.99,34.99,72000.0,30.2965,30.2965,30.2188,30.2188,72000.0
2014-01-27 10:15:00,35.0,35.02,34.97,34.98,64800.0,30.2274,30.2447,30.2015,30.2101,64800.0
2014-01-27 10:20:00,34.97,34.99,34.93,34.94,99700.0,30.2015,30.2188,30.1669,30.1756,99700.0
2014-01-27 10:25:00,34.93,34.99,34.84,34.86,146600.0,30.1669,30.2188,30.0892,30.1065,146600.0
2014-01-27 10:30:00,34.86,34.93,34.86,34.9,185100.0,30.1065,30.1669,30.1065,30.141,185100.0
2014-01-27 10:35:00,34.91,34.92,34.81,34.82,127900.0,30.1497,30.1583,30.0633,30.0719,127900.0
2014-01-27 10:40:00,34.83,34.94,34.81,34.93,76400.0,30.0806,30.1756,30.0633,30.1669,76400.0
2014-01-27 10:45:00,34.93,34.98,34.91,34.97,79000.0,30.1669,30.2101,30.1497,30.2015,79000.0
2014-01-27 10:50:00,34.98,35.0,34.93,34.94,26100.0,30.2101,30.2274,30.1669,30.1756,26100.0
2014-01-27 10:55:00,34.95,34.99,34.91,34.92,32600.0,30.1842,30.2188,30.1497,30.1583,32600.0
2014-01-27 11:00:00,34.92,34.95,34.9,34.9,38100.0,30.1583,30.1842,30.141,30.141,38100.0
2014-01-27 11:05:00,34.91,34.95,34.91,34.94,60000.0,30.1497,30.1842,30.1497,30.1756,60000.0
2014-01-27 11:10:00,34.94,34.94,34.87,34.91,165400.0,30.1756,30.1756,30.1151,30.1497,165400.0
2014-01-27 11:15:00,34.91,34.97,34.89,34.95,67200.0,30.1497,30.2015,30.1324,30.1842,67200.0
2014-01-27 11:20:00,34.96,34.98,34.93,34.98,67100.0,30.1928,30.2101,30.1669,30.2101,67100.0
2014-01-27 11:25:00,34.97,34.99,34.93,34.93,74400.0,30.2015,30.2188,30.1669,30.1669,74400.0
2014-01-27 11:30:00,34.93,34.94,34.9,34.93,88800.0,30.1669,30.1756,30.141,30.1669,88800.0
2014-01-27 11:35:00,34.94,34.95,34.87,34.9,83200.0,30.1756,30.1842,30.1151,30.141,83200.0
2014-01-27 11:40:00,34.9,34.95,34.9,34.93,30500.0,30.141,30.1842,30.141,30.1669,30500.0
2014-01-27 11:45:00,34.93,34.94,34.9,34.9,41900.0,30.1669,30.1756,30.141,30.141,41900.0
2014-01-27 11:50:00,34.9,34.9,34.83,34.84,85100.0,30.141,30.141,30.0806,30.0892,85100.0
2014-01-27 11:55:00,34.84,34.86,34.81,34.83,91000.0,30.0892,30.1065,30.0633,30.0806,91000.0
2014-01-27 12:00:00,34.82,34.82,34.77,34.79,162300.0,30.0719,30.0719,30.0288,30.046,162300.0
2014-01-27 12:05:00,34.8,34.8,34.73,34.77,407600.0,30.0547,30.0547,29.9942,30.0288,407600.0
2014-01-27 12:10:00,34.76,34.77,34.74,34.77,411400.0,30.0201,30.0288,30.0028,30.0288,411400.0
2014-01-27 12:15:00,34.78,34.78,34.72,34.72,147100.0,30.0374,30.0374,29.9856,29.9856,147100.0
2014-01-27 12:20:00,34.72,34.72,34.63,34.7,115900.0,29.9856,29.9856,29.9078,29.9683,115900.0
2014-01-27 12:25:00,34.69,34.75,34.69,34.73,52800.0,29.9597,30.0115,29.9597,29.9942,52800.0
2014-01-27 12:30:00,34.73,34.74,34.69,34.7,47500.0,29.9942,30.0028,29.9597,29.9683,47500.0
2014-01-27 12:35:00,34.69,34.77,34.67,34.77,108500.0,29.9597,30.0288,29.9424,30.0288,108500.0
2014-01-27 12:40:00,34.77,34.8,34.74,34.79,167500.0,30.0288,30.0547,30.0028,30.046,167500.0
2014-01-27 12:45:00,34.79,34.81,34.76,34.79,172100.0,30.046,30.0633,30.0201,30.046,172100.0
2014-01-27 12:50:00,34.78,34.8,34.77,34.78,31000.0,30.0374,30.0547,30.0288,30.0374,31000.0
2014-01-27 12:55:00,34.79,34.79,34.75,34.75,42900.0,30.046,30.046,30.0115,30.0115,42900.0
2014-01-27 13:00:00,34.75,34.79,34.73,34.79,44100.0,30.0115,30.046,29.9942,30.046,44100.0
2014-01-27 13:05:00,34.79,34.83,34.78,34.8,104200.0,30.046,30.0806,30.0374,30.0547,104200.0
2014-01-27 13:10:00,34.8,34.83,34.79,34.82,67600.0,30.0547,30.0806,30.046,30.0719,67600.0
2014-01-27 13:15:00,34.83,34.85,34.82,34.85,63000.0,30.0806,30.0978,30.0719,30.0978,63000.0
2014-01-27 13:20:00,34.85,34.85,34.79,34.79,40100.0,30.0978,30.0978,30.046,30.046,40100.0
2014-01-27 13:25:00,34.79,34.83,34.78,34.82,31300.0,30.046,30.0806,30.0374,30.0719,31300.0
2014-01-27 13:30:00,34.83,34.84,34.79,34.8,40100.0,30.0806,30.0892,30.046,30.0547,40100.0
2014-01-27 13:35:00,34.79,34.84,34.79,34.83,18000.0,30.046,30.0892,30.046,30.0806,18000.0
2014-01-27 13:40:00,34.83,34.89,34.81,34.89,102300.0,30.0806,30.1324,30.0633,30.1324,102300.0
2014-01-27 13:45:00,34.88,34.96,34.87,34.95,96800.0,30.1238,30.1928,30.1151,30.1842,96800.0
2014-01-27 13:50:00,34.95,34.95,34.92,34.94,43600.0,30.1842,30.1842,30.1583,30.1756,43600.0
2014-01-27 13:55:00,34.94,34.96,34.93,34.93,37600.0,30.1756,30.1928,30.1669,30.1669,37600.0
2014-01-27 14:00:00,34.93,34.99,34.93,34.97,155900.0,30.1669,30.2188,30.1669,30.2015,155900.0
2014-01-27 14:05:00,34.96,34.96,34.93,34.93,39700.0,30.1928,30.1928,30.1669,30.1669,39700.0
2014-01-27 14:10:00,34.93,34.97,34.93,34.97,32500.0,30.1669,30.2015,30.1669,30.2015,32500.0
2014-01-27 14:15:00,34.98,34.99,34.97,34.97,40100.0,30.2101,30.2188,30.2015,30.2015,40100.0
2014-01-27 14:20:00,34.97,34.98,34.95,34.96,43800.0,30.2015,30.2101,30.1842,30.1928,43800.0
2014-01-27 14:25:00,34.95,34.95,34.92,34.95,40300.0,30.1842,30.1842,30.1583,30.1842,40300.0
2014-01-27 14:30:00,34.95,34.98,34.94,34.98,54400.0,30.1842,30.2101,30.1756,30.2101,54400.0
2014-01-27 14:35:00,34.99,35.03,34.99,35.01,118700.0,30.2188,30.2533,30.2188,30.236,118700.0
2014-01-27 14:40:00,35.02,35.02,34.98,35.01,90600.0,30.2447,30.2447,30.2101,30.236,90600.0
2014-01-27 14:45:00,35.0,35.01,34.98,35.01,42300.0,30.2274,30.236,30.2101,30.236,42300.0
2014-01-27 14:50:00,35.01,35.03,35.0,35.01,56800.0,30.236,30.2533,30.2274,30.236,56800.0
2014-01-27 14:55:00,35.02,35.05,35.02,35.04,53600.0,30.2447,30.2706,30.2447,30.2619,53600.0
2014-01-27 15:00:00,35.04,35.04,34.99,35.0,38200.0,30.2619,30.2619,30.2188,30.2274,38200.0
2014-01-27 15:05:00,35.01,35.04,34.99,35.03,55700.0,30.236,30.2619,30.2188,30.2533,55700.0
2014-01-27 15:10:00,35.02,35.05,35.01,35.04,37100.0,30.2447,30.2706,30.236,30.2619,37100.0
2014-01-27 15:15:00,35.05,35.05,35.03,35.03,24400.0,30.2706,30.2706,30.2533,30.2533,24400.0
2014-01-27 15:20:00,35.03,35.04,34.98,34.99,112300.0,30.2533,30.2619,30.2101,30.2188,112300.0
2014-01-27 15:25:00,34.99,34.99,34.95,34.97,58100.0,30.2188,30.2188,30.1842,30.2015,58100.0
2014-01-27 15:30:00,34.97,35.0,34.93,34.93,149800.0,30.2015,30.2274,30.1669,30.1669,149800.0
2014-01-27 15:35:00,34.94,34.98,34.93,34.97,228200.0,30.1756,30.2101,30.1669,30.2015,228200.0
2014-01-27 15:40:00,34.97,34.99,34.91,34.92,134200.0,30.2015,30.2188,30.1497,30.1583,134200.0
2014-01-27 15:45:00,34.92,34.93,34.89,34.9,109000.0,30.1583,30.1669,30.1324,30.141,109000.0
2014-01-27 15:50:00,34.9,34.91,34.84,34.84,209600.0,30.141,30.1497,30.0892,30.0892,209600.0
2014-01-27 15:55:00,34.85,34.88,34.79,34.79,452100.0,30.0978,30.1238,30.046,30.046,452100.0
2014-01-28 09:30:00,34.49,34.53,34.39,34.5,852500.0,29.7869,29.8215,29.7006,29.7956,852500.0
2014-01-28 09:35:00,34.5,34.53,34.46,34.5,613900.0,29.7956,29.8215,29.761,29.7956,613900.0
2014-01-28 09:40:00,34.5,34.52,34.46,34.51,175600.0,29.7956,29.8128,29.761,29.8042,175600.0
2014-01-28 09:45:00,34.52,34.52,34.5,34.5,176800.0,29.8128,29.8128,29.7956,29.7956,176800.0
2014-01-28 09:50:00,34.5,34.52,34.47,34.51,109700.0,29.7956,29.8128,29.7697,29.8042,109700.0
2014-01-28 09:55:00,34.51,34.51,34.47,34.49,63500.0,29.8042,29.8042,29.7697,29.7869,63500.0
2014-01-28 10:00:00,34.49,34.56,34.49,34.54,163100.0,29.7869,29.8474,29.7869,29.8301,163100.0
2014-01-28 10:05:00,34.54,34.56,34.51,34.55,146500.0,29.8301,29.8474,29.8042,29.8388,146500.0
2014-01-28 10:10:00,34.55,34.57,34.52,34.55,217500.0,29.8388,29.856,29.8128,29.8388,217500.0
2014-01-28 10:15:00,34.54,34.56,34.51,34.55,119900.0,29.8301,29.8474,29.8042,29.8388,119900.0
2014-01-28 10:20:00,34.55,34.61,34.55,34.59,154000.0,29.8388,29.8906,29.8388,29.8733,154000.0
2014-01-28 10:25:00,34.59,34.59,34.54,34.58,134200.0,29.8733,29.8733,29.8301,29.8647,134200.0
2014-01-28 10:30:00,34.58,34.61,34.57,34.58,100400.0,29.8647,29.8906,29.856,29.8647,100400.0
2014-01-28 10:35:00,34.59,34.63,34.55,34.6,138400.0,29.8733,29.9078,29.8388,29.8819,138400.0
2014-01-28 10:40:00,34.6,34.63,34.59,34.6,61200.0,29.8819,29.9078,29.8733,29.8819,61200.0
2014-01-28 10:45:00,34.61,34.62,34.59,34.59,85400.0,29.8906,29.8992,29.8733,29.8733,85400.0
2014-01-28 10:50:00,34.59,34.6,34.57,34.58,76400.0,29.8733,29.8819,29.856,29.8647,76400.0
2014-01-28 10:55:00,34.58,34.6,34.58,34.58,50900.0,29.8647,29.8819,29.8647,29.8647,50900.0
2014-01-28 11:00:00,34.59,34.64,34.59,34.64,96400.0,29.8733,29.9165,29.8733,29.9165,96400.0
2014-01-28 11:05:00,34.64,34.65,34.58,34.59,81000.0,29.9165,29.9251,29.8647,29.8733,81000.0
2014-01-28 11:10:00,34.59,34.6,34.57,34.58,51800.0,29.8733,29.8819,29.856,29.8647,51800.0
2014-01-28 11:15:00,34.58,34.58,34.5,34.51,131200.0,29.8647,29.8647,29.7956,29.8042,131200.0
2014-01-28 11:20:00,34.51,34.52,34.48,34.49,428200.0,29.8042,29.8128,29.7783,29.7869,428200.0
2014-01-28 11:25:00,34.5,34.52,34.49,34.49,66400.0,29.7956,29.8128,29.7869,29.7869,66400.0
2014-01-28 11:30:00,34.49,34.52,34.49,34.5,96500.0,29.7869,29.8128,29.7869,29.7956,96500.0
2014-01-28 11:35:00,34.5,34.52,34.45,34.48,176800.0,29.7956,29.8128,29.7524,29.7783,176800.0
2014-01-28 11:40:00,34.47,34.48,34.45,34.48,78300.0,29.7697,29.7783,29.7524,29.7783,78300.0
2014-01-28 11:45:00,34.47,34.48,34.43,34.44,128200.0,29.7697,29.7783,29.7351,29.7437,128200.0
2014-01-28 11:50:00,34.44,34.49,34.44,34.47,104300.0,29.7437,29.7869,29.7437,29.7697,104300.0
2014-01-28 11:55:00,34.48,34.5,34.47,34.49,92400.0,29.7783,29.7956,29.7697,29.7869,92400.0
2014-01-28 12:00:00,34.49,34.5,34.47,34.49,63200.0,29.7869,29.7956,29.7697,29.7869,63200.0
2014-01-28 12:05:00,34.5,34.52,34.49,34.5,66800.0,29.7956,29.8128,29.7869,29.7956,66800.0
2014-01-28 12:10:00,34.5,34.5,34.45,34.46,71500.0,29.7956,29.7956,29.7524,29.761,71500.0
2014-01-28 12:15:00,34.46,34.48,34.46,34.47,46300.0,29.761,29.7783,29.761,29.7697,46300.0
2014-01-28 12:20:00,34.47,34.47,34.45,34.47,53300.0,29.7697,29.7697,29.7524,29.7697,53300.0
2014-01-28 12:25:00,34.47,34.49,34.45,34.49,106200.0,29.7697,29.7869,29.7524,29.7869,106200.0
2014-01-28 12:30:00,34.49,34.53,34.49,34.52,91200.0,29.7869,29.8215,29.7869,29.8128,91200.0
2014-01-28 12:35:00,34.52,34.52,34.5,34.5,81000.0,29.8128,29.8128,29.7956,29.7956,81000.0
2014-01-28 12:40:00,34.5,34.53,34.5,34.53,29100.0,29.7956,29.8215,29.7956,29.8215,29100.0
2014-01-28 12:45:00,34.53,34.54,34.51,34.51,84400.0,29.8215,29.8301,29.8042,29.8042,84400.0
2014-01-28 12:50:00,34.51,34.52,34.47,34.48,91800.0,29.8042,29.8128,29.7697,29.7783,91800.0
2014-01-28 12:55:00,34.49,34.52,34.48,34.52,73600.0,29.7869,29.8128,29.7783,29.8128,73600.0
2014-01-28 13:00:00,34.52,34.54,34.52,34.54,51400.0,29.8128,29.8301,29.8128,29.8301,51400.0
2014-01-28 13:05:00,34.54,34.54,34.5,34.51,81600.0,29.8301,29.8301,29.7956,29.8042,81600.0
2014-01-28 13:10:00,34.51,34.54,34.51,34.54,42200.0,29.8042,29.8301,29.8042,29.8301,42200.0
2014-01-28 13:15:00,34.54,34.56,34.52,34.55,62800.0,29.8301,29.8474,29.8128,29.8388,62800.0
2014-01-28 13:20:00,34.55,34.57,34.52,34.52,75000.0,29.8388,29.856,29.8128,29.8128,75000.0
2014-01-28 13:25:00,34.53,34.55,34.52,34.53,78000.0,29.8215,29.8388,29.8128,29.8215,78000.0
2014-01-28 13:30:00,34.53,34.55,34.53,34.53,63500.0,29.8215,29.8388,29.8215,29.8215,63500.0
2014-01-28 13:35:00,34.53,34.54,34.48,34.5,67200.0,29.8215,29.8301,29.7783,29.7956,67200.0
2014-01-28 13:40:00,34.5,34.53,34.49,34.51,90900.0,29.7956,29.8215,29.7869,29.8042,90900.0
2014-01-28 13:45:00,34.51,34.53,34.5,34.5,65800.0,29.8042,29.8215,29.7956,29.7956,65800.0
2014-01-28 13:50:00,34.51,34.52,34.49,34.5,45500.0,29.8042,29.8128,29.7869,29.7956,45500.0
2014-01-28 13:55:00,34.49,34.52,34.49,34.5,48800.0,29.7869,29.8128,29.7869,29.7956,48800.0
2014-01-28 14:00:00,34.49,34.52,34.48,34.51,74400.0,29.7869,29.8128,29.7783,29.8042,74400.0
2014-01-28 14:05:00,34.51,34.53,34.51,34.52,52900.0,29.8042,29.8215,29.8042,29.8128,52900.0
2014-01-28 14:10:00,34.52,34.53,34.51,34.53,54000.0,29.8128,29.8215,29.8042,29.8215,54000.0
2014-01-28 14:15:00,34.52,34.53,34.51,34.52,377800.0,29.8128,29.8215,29.8042,29.8128,377800.0
2014-01-28 14:20:00,34.53,34.55,34.52,34.55,379900.0,29.8215,29.8388,29.8128,29.8388,379900.0
2014-01-28 14:25:00,34.55,34.55,34.53,34.54,63800.0,29.8388,29.8388,29.8215,29.8301,63800.0
2014-01-28 14:30:00,34.53,34.55,34.52,34.54,75200.0,29.8215,29.8388,29.8128,29.8301,75200.0
2014-01-28 14:35:00,34.54,34.58,34.53,34.57,53400.0,29.8301,29.8647,29.8215,29.856,53400.0
2014-01-28 14:40:00,34.57,34.58,34.54,34.54,72900.0,29.856,29.8647,29.8301,29.8301,72900.0
2014-01-28 14:45:00,34.55,34.58,34.54,34.58,94000.0,29.8388,29.8647,29.8301,29.8647,94000.0
2014-01-28 14:50:00,34.57,34.6,34.57,34.58,65300.0,29.856,29.8819,29.856,29.8647,65300.0
2014-01-28 14:55:00,34.58,34.58,34.56,34.58,54800.0,29.8647,29.8647,29.8474,29.8647,54800.0
2014-01-28 15:00:00,34.58,34.59,34.54,34.55,128200.0,29.8647,29.8733,29.8301,29.8388,128200.0
2014-01-28 15:05:00,34.54,34.57,34.53,34.56,69100.0,29.8301,29.856,29.8215,29.8474,69100.0
2014-01-28 15:10:00,34.55,34.58,34.55,34.58,30500.0,29.8388,29.8647,29.8388,29.8647,30500.0
2014-01-28 15:15:00,34.58,34.58,34.55,34.58,573400.0,29.8647,29.8647,29.8388,29.8647,573400.0
2014-01-28 15:20:00,34.57,34.58,34.55,34.58,618400.0,29.856,29.8647,29.8388,29.8647,618400.0
2014-01-28 15:25:00,34.58,34.58,34.56,34.57,1024000.0,29.8647,29.8647,29.8474,29.856,1024000.0
2014-01-28 15:30:00,34.56,34.59,34.55,34.59,119200.0,29.8474,29.8733,29.8388,29.8733,119200.0
2014-01-28 15:35:00,34.59,34.6,34.57,34.59,123500.0,29.8733,29.8819,29.856,29.8733,123500.0
2014-01-28 15:40:00,34.58,34.58,34.54,34.55,144300.0,29.8647,29.8647,29.8301,29.8388,144300.0
2014-01-28 15:45:00,34.55,34.57,34.54,34.55,200800.0,29.8388,29.856,29.8301,29.8388,200800.0
2014-01-28 15:50:00,34.56,34.58,34.53,34.56,342800.0,29.8474,29.8647,29.8215,29.8474,342800.0
2014-01-28 15:55:00,34.56,34.59,34.54,34.59,946300.0,29.8474,29.8733,29.8301,29.8733,946300.0
2014-01-29 09:30:00,34.3,34.38,34.23,34.34,359000.0,29.6228,29.6919,29.5624,29.6574,359000.0
2014-01-29 09:35:00,34.34,34.36,34.26,34.34,338300.0,29.6574,29.6747,29.5883,29.6574,338300.0
2014-01-29 09:40:00,34.34,34.42,34.34,34.42,96800.0,29.6574,29.7265,29.6574,29.7265,96800.0
2014-01-29 09:45:00,34.41,34.42,34.38,34.4,130300.0,29.7178,29.7265,29.6919,29.7092,130300.0
2014-01-29 09:50:00,34.4,34.44,34.34,34.43,140300.0,29.7092,29.7437,29.6574,29.7351,140300.0
2014-01-29 09:55:00,34.42,34.42,34.34,34.36,161400.0,29.7265,29.7265,29.6574,29.6747,161400.0
2014-01-29 10:00:00,34.37,34.4,34.34,34.34,138400.0,29.6833,29.7092,29.6574,29.6574,138400.0
2014-01-29 10:05:00,34.34,34.4,34.33,34.37,84400.0,29.6574,29.7092,29.6487,29.6833,84400.0
2014-01-29 10:10:00,34.37,34.38,34.29,34.31,138500.0,29.6833,29.6919,29.6142,29.6315,138500.0
2014-01-29 10:15:00,34.31,34.33,34.27,34.29,51500.0,29.6315,29.6487,29.5969,29.6142,51500.0
2014-01-29 10:20:00,34.29,34.31,34.23,34.29,159400.0,29.6142,29.6315,29.5624,29.6142,159400.0
2014-01-29 10:25:00,34.29,34.3,34.25,34.29,73100.0,29.6142,29.6228,29.5797,29.6142,73100.0
2014-01-29 10:30:00,34.29,34.32,34.26,34.3,139900.0,29.6142,29.6401,29.5883,29.6228,139900.0
2014-01-29 10:35:00,34.29,34.33,34.28,34.33,232300.0,29.6142,29.6487,29.6056,29.6487,232300.0
2014-01-29 10:40:00,34.32,34.38,34.31,34.37,95400.0,29.6401,29.6919,29.6315,29.6833,95400.0
2014-01-29 10:45:00,34.37,34.39,34.36,34.38,180400.0,29.6833,29.7006,29.6747,29.6919,180400.0
2014-01-29 10:50:00,34.38,34.41,34.37,34.4,162700.0,29.6919,29.7178,29.6833,29.7092,162700.0
2014-01-29 10:55:00,34.41,34.41,34.37,34.37,136100.0,29.7178,29.7178,29.6833,29.6833,136100.0
2014-01-29 11:00:00,34.38,34.42,34.38,34.42,61500.0,29.6919,29.7265,29.6919,29.7265,61500.0
2014-01-29 11:05:00,34.41,34.43,34.4,34.41,87800.0,29.7178,29.7351,29.7092,29.7178,87800.0
2014-01-29 11:10:00,34.41,34.44,34.41,34.43,67300.0,29.7178,29.7437,29.7178,29.7351,67300.0
2014-01-29 11:15:00,34.44,34.45,34.4,34.41,104600.0,29.7437,29.7524,29.7092,29.7178,104600.0
2014-01-29 11:20:00,34.41,34.47,34.41,34.45,84900.0,29.7178,29.7697,29.7178,29.7524,84900.0
2014-01-29 11:25:00,34.45,34.5,34.44,34.49,111300.0,29.7524,29.7956,29.7437,29.7869,111300.0
2014-01-29 11:30:00,34.49,34.51,34.47,34.47,95900.0,29.7869,29.8042,29.7697,29.7697,95900.0
2014-01-29 11:35:00,34.47,34.5,34.47,34.48,113000.0,29.7697,29.7956,29.7697,29.7783,113000.0
2014-01-29 11:40:00,34.47,34.48,34.46,34.47,167700.0,29.7697,29.7783,29.761,29.7697,167700.0
2014-01-29 11:45:00,34.47,34.48,34.45,34.48,146400.0,29.7697,29.7783,29.7524,29.7783,146400.0
2014-01-29 11:50:00,34.47,34.5,34.46,34.49,181500.0,29.7697,29.7956,29.761,29.7869,181500.0
2014-01-29 11:55:00,34.49,34.5,34.48,34.5,89500.0,29.7869,29.7956,29.7783,29.7956,89500.0
2014-01-29 12:00:00,34.51,34.52,34.49,34.5,67700.0,29.8042,29.8128,29.7869,29.7956,67700.0
2014-01-29 12:05:00,34.5,34.5,34.46,34.46,135600.0,29.7956,29.7956,29.761,29.761,135600.0
2014-01-29 12:10:00,34.45,34.48,34.45,34.45,84500.0,29.7524,29.7783,29.7524,29.7524,84500.0
2014-01-29 12:15:00,34.45,34.46,34.43,34.45,69300.0,29.7524,29.761,29.7351,29.7524,69300.0
2014-01-29 12:20:00,34.45,34.47,34.45,34.46,33400.0,29.7524,29.7697,29.7524,29.761,33400.0
2014-01-29 12:25:00,34.46,34.47,34.42,34.43,91900.0,29.761,29.7697,29.7265,29.7351,91900.0
2014-01-29 12:30:00,34.43,34.43,34.4,34.41,61000.0,29.7351,29.7351,29.7092,29.7178,61000.0
2014-01-29 12:35:00,34.41,34.41,34.37,34.38,91400.0,29.7178,29.7178,29.6833,29.6919,91400.0
2014-01-29 12:40:00,34.38,34.41,34.38,34.41,49200.0,29.6919,29.7178,29.6919,29.7178,49200.0
2014-01-29 12:45:00,34.41,34.42,34.4,34.41,31000.0,29.7178,29.7265,29.7092,29.7178,31000.0
2014-01-29 12:50:00,34.41,34.42,34.38,34.38,46300.0,29.7178,29.7265,29.6919,29.6919,46300.0
2014-01-29 12:55:00,34.37,34.4,34.37,34.4,41800.0,29.6833,29.7092,29.6833,29.7092,41800.0
2014-01-29 13:00:00,34.4,34.4,34.38,34.38,25600.0,29.7092,29.7092,29.6919,29.6919,25600.0
2014-01-29 13:05:00,34.38,34.39,34.37,34.39,45700.0,29.6919,29.7006,29.6833,29.7006,45700.0
2014-01-29 13:10:00,34.39,34.4,34.37,34.4,86000.0,29.7006,29.7092,29.6833,29.7092,86000.0
2014-01-29 13:15:00,34.4,34.4,34.38,34.39,54700.0,29.7092,29.7092,29.6919,29.7006,54700.0
2014-01-29 13:20:00,34.38,34.4,34.37,34.39,59000.0,29.6919,29.7092,29.6833,29.7006,59000.0
2014-01-29 13:25:00,34.39,34.4,34.37,34.39,73200.0,29.7006,29.7092,29.6833,29.7006,73200.0
2014-01-29 13:30:00,34.39,34.4,34.38,34.39,37600.0,29.7006,29.7092,29.6919,29.7006,37600.0
2014-01-29 13:35:00,34.39,34.41,34.38,34.38,34500.0,29.7006,29.7178,29.6919,29.6919,34500.0
2014-01-29 13:40:00,34.38,34.38,34.35,34.35,67700.0,29.6919,29.6919,29.666,29.666,67700.0
2014-01-29 13:45:00,34.34,34.37,34.34,34.37,74800.0,29.6574,29.6833,29.6574,29.6833,74800.0
2014-01-29 13:50:00,34.38,34.38,34.36,34.38,103800.0,29.6919,29.6919,29.6747,29.6919,103800.0
2014-01-29 13:55:00,34.39,34.43,34.38,34.43,69000.0,29.7006,29.7351,29.6919,29.7351,69000.0
2014-01-29 14:00:00,34.41,34.48,34.3,34.44,343100.0,29.7178,29.7783,29.6228,29.7437,343100.0
2014-01-29 14:05:00,34.44,34.45,34.27,34.35,227400.0,29.7437,29.7524,29.5969,29.666,227400.0
2014-01-29 14:10:00,34.36,34.37,34.3,34.33,191700.0,29.6747,29.6833,29.6228,29.6487,191700.0
2014-01-29 14:15:00,34.33,34.34,34.19,34.23,460800.0,29.6487,29.6574,29.5278,29.5624,460800.0
2014-01-29 14:20:00,34.23,34.31,34.21,34.3,149800.0,29.5624,29.6315,29.5451,29.6228,149800.0
2014-01-29 14:25:00,34.29,34.38,34.28,34.37,173700.0,29.6142,29.6919,29.6056,29.6833,173700.0
2014-01-29 14:30:00,34.36,34.43,34.34,34.43,200200.0,29.6747,29.7351,29.6574,29.7351,200200.0
2014-01-29 14:35:00,34.43,34.44,34.39,34.44,168400.0,29.7351,29.7437,29.7006,29.7437,168400.0
2014-01-29 14:40:00,34.44,34.46,34.39,34.43,272200.0,29.7437,29.761,29.7006,29.7351,272200.0
2014-01-29 14:45:00,34.43,34.44,34.37,34.38,64600.0,29.7351,29.7437,29.6833,29.6919,64600.0
2014-01-29 14:50:00,34.37,34.4,34.33,34.34,131000.0,29.6833,29.7092,29.6487,29.6574,131000.0
2014-01-29 14:55:00,34.34,34.34,34.26,34.27,291200.0,29.6574,29.6574,29.5883,29.5969,291200.0
2014-01-29 15:00:00,34.27,34.31,34.24,34.31,209500.0,29.5969,29.6315,29.571,29.6315,209500.0
2014-01-29 15:05:00,34.31,34.33,34.29,34.32,137100.0,29.6315,29.6487,29.6142,29.6401,137100.0
2014-01-29 15:10:00,34.32,34.32,34.23,34.24,201500.0,29.6401,29.6401,29.5624,29.571,201500.0
2014-01-29 15:15:00,34.25,34.32,34.23,34.25,147500.0,29.5797,29.6401,29.5624,29.5797,147500.0
2014-01-29 15:20:00,34.25,34.3,34.25,34.29,104100.0,29.5797,29.6228,29.5797,29.6142,104100.0
2014-01-29 15:25:00,34.29,34.3,34.26,34.26,145200.0,29.6142,29.6228,29.5883,29.5883,145200.0
2014-01-29 15:30:00,34.26,34.29,34.23,34.24,153600.0,29.5883,29.6142,29.5624,29.571,153600.0
2014-01-29 15:35:00,34.24,34.31,34.23,34.29,58400.0,29.571,29.6315,29.5624,29.6142,58400.0
2014-01-29 15:40:00,34.29,34.32,34.26,34.32,345400.0,29.6142,29.6401,29.5883,29.6401,345400.0
2014-01-29 15:45:00,34.32,34.36,34.32,34.33,452600.0,29.6401,29.6747,29.6401,29.6487,452600.0
2014-01-29 15:50:00,34.32,34.33,34.28,34.32,202500.0,29.6401,29.6487,29.6056,29.6401,202500.0
2014-01-29 15:55:00,34.32,34.32,34.28,34.3,381900.0,29.6401,29.6401,29.6056,29.6228,381900.0
2014-01-30 09:30:00,34.73,34.76,34.7,34.7,683800.0,29.9942,30.0201,29.9683,29.9683,683800.0
2014-01-30 09:35:00,34.7,34.73,34.69,34.7,282200.0,29.9683,29.9942,29.9597,29.9683,282200.0
2014-01-30 09:40:00,34.7,34.72,34.66,34.66,166200.0,29.9683,29.9856,29.9338,29.9338,166200.0
2014-01-30 09:45:00,34.67,34.69,34.61,34.63,113000.0,29.9424,29.9597,29.8906,29.9078,113000.0
2014-01-30 09:50:00,34.64,34.68,34.61,34.61,63100.0,29.9165,29.951,29.8906,29.8906,63100.0
2014-01-30 09:55:00,34.61,34.62,34.58,34.59,63000.0,29.8906,29.8992,29.8647,29.8733,63000.0
2014-01-30 10:00:00,34.59,34.62,34.55,34.62,238900.0,29.8733,29.8992,29.8388,29.8992,238900.0
2014-01-30 10:05:00,34.63,34.65,34.57,34.59,73400.0,29.9078,29.9251,29.856,29.8733,73400.0
2014-01-30 10:10:00,34.6,34.63,34.58,34.61,151000.0,29.8819,29.9078,29.8647,29.8906,151000.0
2014-01-30 10:15:00,34.62,34.63,34.58,34.6,95900.0,29.8992,29.9078,29.8647,29.8819,95900.0
2014-01-30 10:20:00,34.6,34.64,34.59,34.6,65400.0,29.8819,29.9165,29.8733,29.8819,65400.0
2014-01-30 10:25:00,34.6,34.65,34.57,34.57,137200.0,29.8819,29.9251,29.856,29.856,137200.0
2014-01-30 10:30:00,34.57,34.6,34.57,34.57,65200.0,29.856,29.8819,29.856,29.856,65200.0
2014-01-30 10:35:00,34.58,34.64,34.58,34.64,49700.0,29.8647,29.9165,29.8647,29.9165,49700.0
2014-01-30 10:40:00,34.64,34.66,34.63,34.64,114400.0,29.9165,29.9338,29.9078,29.9165,114400.0
2014-01-30 10:45:00,34.64,34.65,34.61,34.62,73100.0,29.9165,29.9251,29.8906,29.8992,73100.0
2014-01-30 10:50:00,34.62,34.64,34.61,34.63,59600.0,29.8992,29.9165,29.8906,29.9078,59600.0
2014-01-30 10:55:00,34.64,34.66,34.63,34.63,47200.0,29.9165,29.9338,29.9078,29.9078,47200.0
2014-01-30 11:00:00,34.63,34.63,34.61,34.62,40900.0,29.9078,29.9078,29.8906,29.8992,40900.0
2014-01-30 11:05:00,34.62,34.63,34.58,34.61,52300.0,29.8992,29.9078,29.8647,29.8906,52300.0
2014-01-30 11:10:00,34.61,34.64,34.6,34.62,64500.0,29.8906,29.9165,29.8819,29.8992,64500.0
2014-01-30 11:15:00,34.63,34.66,34.63,34.66,79700.0,29.9078,29.9338,29.9078,29.9338,79700.0
2014-01-30 11:20:00,34.66,34.71,34.66,34.67,66100.0,29.9338,29.9769,29.9338,29.9424,66100.0
2014-01-30 11:25:00,34.67,34.67,34.65,34.66,20400.0,29.9424,29.9424,29.9251,29.9338,20400.0
2014-01-30 11:30:00,34.66,34.7,34.66,34.69,73400.0,29.9338,29.9683,29.9338,29.9597,73400.0
2014-01-30 11:35:00,34.69,34.71,34.68,34.69,36000.0,29.9597,29.9769,29.951,29.9597,36000.0
2014-01-30 11:40:00,34.69,34.75,34.69,34.71,106400.0,29.9597,30.0115,29.9597,29.9769,106400.0
2014-01-30 11:45:00,34.72,34.75,34.72,34.75,69900.0,29.9856,30.0115,29.9856,30.0115,69900.0
2014-01-30 11:50:00,34.75,34.79,34.74,34.78,119300.0,30.0115,30.046,30.0028,30.0374,119300.0
2014-01-30 11:55:00,34.79,34.81,34.77,34.77,162200.0,30.046,30.0633,30.0288,30.0288,162200.0
2014-01-30 12:00:00,34.78,34.79,34.75,34.76,92100.0,30.0374,30.046,30.0115,30.0201,92100.0
2014-01-30 12:05:00,34.76,34.78,34.76,34.77,61800.0,30.0201,30.0374,30.0201,30.0288,61800.0
2014-01-30 12:10:00,34.77,34.8,34.77,34.79,57500.0,30.0288,30.0547,30.0288,30.046,57500.0
2014-01-30 12:15:00,34.79,34.8,34.77,34.77,54600.0,30.046,30.0547,30.0288,30.0288,54600.0
2014-01-30 12:20:00,34.77,34.8,34.77,34.79,51900.0,30.0288,30.0547,30.0288,30.046,51900.0
2014-01-30 12:25:00,34.8,34.8,34.79,34.79,33500.0,30.0547,30.0547,30.046,30.046,33500.0
2014-01-30 12:30:00,34.79,34.81,34.79,34.8,29900.0,30.046,30.0633,30.046,30.0547,29900.0
2014-01-30 12:35:00,34.8,34.82,34.8,34.82,55800.0,30.0547,30.0719,30.0547,30.0719,55800.0
2014-01-30 12:40:00,34.82,34.84,34.82,34.83,86400.0,30.0719,30.0892,30.0719,30.0806,86400.0
2014-01-30 12:45:00,34.83,34.85,34.83,34.84,39000.0,30.0806,30.0978,30.0806,30.0892,39000.0
2014-01-30 12:50:00,34.84,34.85,34.82,34.83,52600.0,30.0892,30.0978,30.0719,30.0806,52600.0
2014-01-30 12:55:00,34.83,34.84,34.82,34.82,34200.0,30.0806,30.0892,30.0719,30.0719,34200.0
2014-01-30 13:00:00,34.83,34.83,34.81,34.83,29900.0,30.0806,30.0806,30.0633,30.0806,29900.0
2014-01-30 13:05:00,34.83,34.84,34.81,34.82,61800.0,30.0806,30.0892,30.0633,30.0719,61800.0
2014-01-30 13:10:00,34.82,34.82,34.78,34.78,34600.0,30.0719,30.0719,30.0374,30.0374,34600.0
2014-01-30 13:15:00,34.78,34.8,34.78,34.8,32600.0,30.0374,30.0547,30.0374,30.0547,32600.0
2014-01-30 13:20:00,34.8,34.81,34.8,34.8,27400.0,30.0547,30.0633,30.0547,30.0547,27400.0
2014-01-30 13:25:00,34.8,34.8,34.78,34.78,62900.0,30.0547,30.0547,30.0374,30.0374,62900.0
2014-01-30 13:30:00,34.79,34.8,34.77,34.77,73300.0,30.046,30.0547,30.0288,30.0288,73300.0
2014-01-30 13:35:00,34.77,34.79,34.76,34.77,54200.0,30.0288,30.046,30.0201,30.0288,54200.0
2014-01-30 13:40:00,34.77,34.79,34.77,34.79,31000.0,30.0288,30.046,30.0288,30.046,31000.0
2014-01-30 13:45:00,34.78,34.8,34.78,34.8,25700.0,30.0374,30.0547,30.0374,30.0547,25700.0
2014-01-30 13:50:00,34.8,34.8,34.78,34.78,67600.0,30.0547,30.0547,30.0374,30.0374,67600.0
2014-01-30 13:55:00,34.78,34.79,34.77,34.77,107800.0,30.0374,30.046,30.0288,30.0288,107800.0
2014-01-30 14:00:00,34.77,34.77,34.73,34.74,71300.0,30.0288,30.0288,29.9942,30.0028,71300.0
2014-01-30 14:05:00,34.74,34.74,34.73,34.73,72900.0,30.0028,30.0028,29.9942,29.9942,72900.0
2014-01-30 14:10:00,34.73,34.74,34.69,34.7,94300.0,29.9942,30.0028,29.9597,29.9683,94300.0
2014-01-30 14:15:00,34.7,34.73,34.7,34.73,15300.0,29.9683,29.9942,29.9683,29.9942,15300.0
2014-01-30 14:20:00,34.73,34.76,34.72,34.76,94000.0,29.9942,30.0201,29.9856,30.0201,94000.0
2014-01-30 14:25:00,34.75,34.77,34.75,34.77,58200.0,30.0115,30.0288,30.0115,30.0288,58200.0
2014-01-30 14:30:00,34.78,34.8,34.77,34.79,102000.0,30.0374,30.0547,30.0288,30.046,102000.0
2014-01-30 14:35:00,34.78,34.8,34.77,34.8,37800.0,30.0374,30.0547,30.0288,30.0547,37800.0
2014-01-30 14:40:00,34.79,34.81,34.77,34.79,100900.0,30.046,30.0633,30.0288,30.046,100900.0
2014-01-30 14:45:00,34.79,34.8,34.78,34.78,56100.0,30.046,30.0547,30.0374,30.0374,56100.0
2014-01-30 14:50:00,34.78,34.81,34.78,34.8,71900.0,30.0374,30.0633,30.0374,30.0547,71900.0
2014-01-30 14:55:00,34.79,34.8,34.78,34.79,33200.0,30.046,30.0547,30.0374,30.046,33200.0
2014-01-30 15:00:00,34.79,34.84,34.78,34.83,81900.0,30.046,30.0892,30.0374,30.0806,81900.0
2014-01-30 15:05:00,34.83,34.83,34.8,34.81,79000.0,30.0806,30.0806,30.0547,30.0633,79000.0
2014-01-30 15:10:00,34.81,34.84,34.8,34.83,221800.0,30.0633,30.0892,30.0547,30.0806,221800.0
2014-01-30 15:15:00,34.83,34.85,34.82,34.84,73600.0,30.0806,30.0978,30.0719,30.0892,73600.0
2014-01-30 15:20:00,34.84,34.85,34.83,34.85,78400.0,30.0892,30.0978,30.0806,30.0978,78400.0
2014-01-30 15:25:00,34.85,34.86,34.84,34.84,122300.0,30.0978,30.1065,30.0892,30.0892,122300.0
2014-01-30 15:30:00,34.84,34.85,34.8,34.8,91100.0,30.0892,30.0978,30.0547,30.0547,91100.0
2014-01-30 15:35:00,34.81,34.82,34.8,34.81,131700.0,30.0633,30.0719,30.0547,30.0633,131700.0
2014-01-30 15:40:00,34.8,34.81,34.79,34.8,142700.0,30.0547,30.0633,30.046,30.0547,142700.0
2014-01-30 15:45:00,34.81,34.82,34.77,34.78,379300.0,30.0633,30.0719,30.0288,30.0374,379300.0
2014-01-30 15:50:00,34.78,34.79,34.77,34.79,353000.0,30.0374,30.046,30.0288,30.046,353000.0
2014-01-30 15:55:00,34.78,34.79,34.74,34.75,648600.0,30.0374,30.046,30.0028,30.0115,648600.0
2014-01-31 09:30:00,34.46,34.62,34.45,34.62,359100.0,29.761,29.8992,29.7524,29.8992,359100.0
2014-01-31 09:35:00,34.62,34.62,34.54,34.54,153700.0,29.8992,29.8992,29.8301,29.8301,153700.0
2014-01-31 09:40:00,34.54,34.59,34.5,34.57,224800.0,29.8301,29.8733,29.7956,29.856,224800.0
2014-01-31 09:45:00,34.57,34.6,34.55,34.57,398800.0,29.856,29.8819,29.8388,29.856,398800.0
2014-01-31 09:50:00,34.57,34.59,34.55,34.57,639300.0,29.856,29.8733,29.8388,29.856,639300.0
2014-01-31 09:55:00,34.56,34.6,34.56,34.56,575800.0,29.8474,29.8819,29.8474,29.8474,575800.0
2014-01-31 10:00:00,34.56,34.63,34.55,34.58,198100.0,29.8474,29.9078,29.8388,29.8647,198100.0
2014-01-31 10:05:00,34.58,34.63,34.57,34.61,76500.0,29.8647,29.9078,29.856,29.8906,76500.0
2014-01-31 10:10:00,34.61,34.66,34.61,34.65,132300.0,29.8906,29.9338,29.8906,29.9251,132300.0
2014-01-31 10:15:00,34.64,34.64,34.61,34.62,184700.0,29.9165,29.9165,29.8906,29.8992,184700.0
2014-01-31 10:20:00,34.62,34.64,34.59,34.61,112100.0,29.8992,29.9165,29.8733,29.8906,112100.0
2014-01-31 10:25:00,34.61,34.61,34.54,34.55,290100.0,29.8906,29.8906,29.8301,29.8388,290100.0
2014-01-31 10:30:00,34.54,34.58,34.54,34.54,273200.0,29.8301,29.8647,29.8301,29.8301,273200.0
2014-01-31 10:35:00,34.53,34.56,34.53,34.54,153600.0,29.8215,29.8474,29.8215,29.8301,153600.0
2014-01-31 10:40:00,34.55,34.58,34.52,34.53,59300.0,29.8388,29.8647,29.8128,29.8215,59300.0
2014-01-31 10:45:00,34.54,34.63,34.52,34.62,140300.0,29.8301,29.9078,29.8128,29.8992,140300.0
2014-01-31 10:50:00,34.62,34.68,34.62,34.64,155000.0,29.8992,29.951,29.8992,29.9165,155000.0
2014-01-31 10:55:00,34.64,34.66,34.62,34.62,233500.0,29.9165,29.9338,29.8992,29.8992,233500.0
2014-01-31 11:00:00,34.62,34.68,34.62,34.68,67800.0,29.8992,29.951,29.8992,29.951,67800.0
2014-01-31 11:05:00,34.68,34.73,34.67,34.73,516700.0,29.951,29.9942,29.9424,29.9942,516700.0
2014-01-31 11:10:00,34.72,34.73,34.7,34.73,70500.0,29.9856,29.9942,29.9683,29.9942,70500.0
2014-01-31 11:15:00,34.73,34.76,34.68,34.68,74900.0,29.9942,30.0201,29.951,29.951,74900.0
2014-01-31 11:20:00,34.69,34.71,34.67,34.71,56100.0,29.9597,29.9769,29.9424,29.9769,56100.0
2014-01-31 11:25:00,34.72,34.75,34.7,34.75,79100.0,29.9856,30.0115,29.9683,30.0115,79100.0
2014-01-31 11:30:00,34.76,34.77,34.73,34.74,62600.0,30.0201,30.0288,29.9942,30.0028,62600.0
2014-01-31 11:35:00,34.74,34.74,34.71,34.73,42400.0,30.0028,30.0028,29.9769,29.9942,42400.0
2014-01-31 11:40:00,34.73,34.74,34.72,34.74,47300.0,29.9942,30.0028,29.9856,30.0028,47300.0
2014-01-31 11:45:00,34.75,34.76,34.73,34.74,42600.0,30.0115,30.0201,29.9942,30.0028,42600.0
2014-01-31 11:50:00,34.74,34.75,34.74,34.75,20700.0,30.0028,30.0115,30.0028,30.0115,20700.0
2014-01-31 11:55:00,34.75,34.79,34.74,34.79,52400.0,30.0115,30.046,30.0028,30.046,52400.0
2014-01-31 12:00:00,34.79,34.83,34.79,34.81,59900.0,30.046,30.0806,30.046,30.0633,59900.0
2014-01-31 12:05:00,34.81,34.85,34.8,34.84,101600.0,30.0633,30.0978,30.0547,30.0892,101600.0
2014-01-31 12:10:00,34.84,34.86,34.82,34.83,59300.0,30.0892,30.1065,30.0719,30.0806,59300.0
2014-01-31 12:15:00,34.82,34.85,34.82,34.84,161800.0,30.0719,30.0978,30.0719,30.0892,161800.0
2014-01-31 12:20:00,34.84,34.84,34.81,34.81,169700.0,30.0892,30.0892,30.0633,30.0633,169700.0
2014-01-31 12:25:00,34.81,34.83,34.8,34.83,96000.0,30.0633,30.0806,30.0547,30.0806,96000.0
2014-01-31 12:30:00,34.83,34.83,34.77,34.79,109100.0,30.0806,30.0806,30.0288,30.046,109100.0
2014-01-31 12:35:00,34.78,34.81,34.77,34.79,49400.0,30.0374,30.0633,30.0288,30.046,49400.0
2014-01-31 12:40:00,34.79,34.8,34.76,34.79,41700.0,30.046,30.0547,30.0201,30.046,41700.0
2014-01-31 12:45:00,34.79,34.84,34.79,34.82,73300.0,30.046,30.0892,30.046,30.0719,73300.0
2014-01-31 12:50:00,34.83,34.85,34.81,34.85,41800.0,30.0806,30.0978,30.0633,30.0978,41800.0
2014-01-31 12:55:00,34.85,34.87,34.83,34.84,26200.0,30.0978,30.1151,30.0806,30.0892,26200.0
2014-01-31 13:00:00,34.84,34.86,34.83,34.83,52100.0,30.0892,30.1065,30.0806,30.0806,52100.0
2014-01-31 13:05:00,34.83,34.83,34.78,34.81,56300.0,30.0806,30.0806,30.0374,30.0633,56300.0
2014-01-31 13:10:00,34.82,34.83,34.81,34.82,23200.0,30.0719,30.0806,30.0633,30.0719,23200.0
2014-01-31 13:15:00,34.83,34.83,34.79,34.79,35300.0,30.0806,30.0806,30.046,30.046,35300.0
2014-01-31 13:20:00,34.78,34.82,34.78,34.81,71300.0,30.0374,30.0719,30.0374,30.0633,71300.0
2014-01-31 13:25:00,34.82,34.82,34.8,34.81,33800.0,30.0719,30.0719,30.0547,30.0633,33800.0
2014-01-31 13:30:00,34.81,34.84,34.8,34.82,44000.0,30.0633,30.0892,30.0547,30.0719,44000.0
2014-01-31 13:35:00,34.81,34.83,34.81,34.83,23700.0,30.0633,30.0806,30.0633,30.0806,23700.0
2014-01-31 13:40:00,34.83,34.87,34.83,34.85,33800.0,30.0806,30.1151,30.0806,30.0978,33800.0
2014-01-31 13:45:00,34.84,34.89,34.84,34.89,43400.0,30.0892,30.1324,30.0892,30.1324,43400.0
2014-01-31 13:50:00,34.89,34.92,34.88,34.91,38800.0,30.1324,30.1583,30.1238,30.1497,38800.0
2014-01-31 13:55:00,34.91,34.93,34.9,34.93,24900.0,30.1497,30.1669,30.141,30.1669,24900.0
2014-01-31 14:00:00,34.92,34.95,34.92,34.93,19900.0,30.1583,30.1842,30.1583,30.1669,19900.0
2014-01-31 14:05:00,34.93,34.94,34.92,34.93,36700.0,30.1669,30.1756,30.1583,30.1669,36700.0
2014-01-31 14:10:00,34.93,34.93,34.89,34.9,98000.0,30.1669,30.1669,30.1324,30.141,98000.0
2014-01-31 14:15:00,34.9,34.91,34.88,34.9,37900.0,30.141,30.1497,30.1238,30.141,37900.0
2014-01-31 14:20:00,34.9,34.9,34.88,34.9,33500.0,30.141,30.141,30.1238,30.141,33500.0
2014-01-31 14:25:00,34.9,34.92,34.9,34.91,26200.0,30.141,30.1583,30.141,30.1497,26200.0
2014-01-31 14:30:00,34.92,34.93,34.91,34.91,38500.0,30.1583,30.1669,30.1497,30.1497,38500.0
2014-01-31 14:35:00,34.91,34.96,34.91,34.94,41700.0,30.1497,30.1928,30.1497,30.1756,41700.0
2014-01-31 14:40:00,34.95,34.98,34.93,34.98,60700.0,30.1842,30.2101,30.1669,30.2101,60700.0
2014-01-31 14:45:00,34.98,34.99,34.97,34.97,99000.0,30.2101,30.2188,30.2015,30.2015,99000.0
2014-01-31 14:50:00,34.98,34.98,34.89,34.9,72600.0,30.2101,30.2101,30.1324,30.141,72600.0
2014-01-31 14:55:00,34.9,34.9,34.88,34.89,153800.0,30.141,30.141,30.1238,30.1324,153800.0
2014-01-31 15:00:00,34.89,34.9,34.83,34.89,79600.0,30.1324,30.141,30.0806,30.1324,79600.0
2014-01-31 15:05:00,34.89,34.89,34.84,34.84,49700.0,30.1324,30.1324,30.0892,30.0892,49700.0
2014-01-31 15:10:00,34.84,34.85,34.83,34.85,33900.0,30.0892,30.0978,30.0806,30.0978,33900.0
2014-01-31 15:15:00,34.84,34.88,34.81,34.82,98200.0,30.0892,30.1238,30.0633,30.0719,98200.0
2014-01-31 15:20:00,34.82,34.84,34.8,34.84,82700.0,30.0719,30.0892,30.0547,30.0892,82700.0
2014-01-31 15:25:00,34.84,34.85,34.82,34.83,94300.0,30.0892,30.0978,30.0719,30.0806,94300.0
2014-01-31 15:30:00,34.82,34.85,34.82,34.84,45300.0,30.0719,30.0978,30.0719,30.0892,45300.0
2014-01-31 15:35:00,34.84,34.84,34.8,34.83,55300.0,30.0892,30.0892,30.0547,30.0806,55300.0
2014-01-31 15:40:00,34.82,34.84,34.81,34.83,85100.0,30.0719,30.0892,30.0633,30.0806,85100.0
2014-01-31 15:45:00,34.82,34.83,34.79,34.82,152700.0,30.0719,30.0806,30.046,30.0719,152700.0
2014-01-31 15:50:00,34.83,34.84,34.81,34.82,69700.0,30.0806,30.0892,30.0633,30.0719,69700.0
2014-01-31 15:55:00,34.82,34.83,34.78,34.82,637400.0,30.0719,30.0806,30.0374,30.0719,637400.0
2014-02-03 09:30:00,34.74,34.81,34.73,34.79,236600.0,30.0028,30.0633,29.9942,30.046,236600.0
2014-02-03 09:35:00,34.8,34.87,34.8,34.82,91100.0,30.0547,30.1151,30.0547,30.0719,91100.0
2014-02-03 09:40:00,34.81,34.83,34.74,34.76,156200.0,30.0633,30.0806,30.0028,30.0201,156200.0
2014-02-03 09:45:00,34.75,34.76,34.68,34.68,136600.0,30.0115,30.0201,29.951,29.951,136600.0
2014-02-03 09:50:00,34.68,34.74,34.68,34.74,127600.0,29.951,30.0028,29.951,30.0028,127600.0
2014-02-03 09:55:00,34.74,34.76,34.73,34.74,59900.0,30.0028,30.0201,29.9942,30.0028,59900.0
2014-02-03 10:00:00,34.74,34.74,34.61,34.63,225200.0,30.0028,30.0028,29.8906,29.9078,225200.0
2014-02-03 10:05:00,34.63,34.65,34.61,34.62,83200.0,29.9078,29.9251,29.8906,29.8992,83200.0
2014-02-03 10:10:00,34.62,34.62,34.5,34.53,127700.0,29.8992,29.8992,29.7956,29.8215,127700.0
2014-02-03 10:15:00,34.54,34.55,34.44,34.45,128100.0,29.8301,29.8388,29.7437,29.7524,128100.0
2014-02-03 10:20:00,34.44,34.49,34.44,34.46,136800.0,29.7437,29.7869,29.7437,29.761,136800.0
2014-02-03 10:25:00,34.47,34.47,34.43,34.46,227200.0,29.7697,29.7697,29.7351,29.761,227200.0
2014-02-03 10:30:00,34.45,34.45,34.41,34.43,70000.0,29.7524,29.7524,29.7178,29.7351,70000.0
2014-02-03 10:35:00,34.44,34.49,34.43,34.48,58400.0,29.7437,29.7869,29.7351,29.7783,58400.0
2014-02-03 10:40:00,34.49,34.51,34.47,34.51,73700.0,29.7869,29.8042,29.7697,29.8042,73700.0
2014-02-03 10:45:00,34.51,34.52,34.48,34.48,60900.0,29.8042,29.8128,29.7783,29.7783,60900.0
2014-02-03 10:50:00,34.48,34.5,34.43,34.44,219900.0,29.7783,29.7956,29.7351,29.7437,219900.0
2014-02-03 10:55:00,34.43,34.47,34.43,34.46,143100.0,29.7351,29.7697,29.7351,29.761,143100.0
2014-02-03 11:00:00,34.46,34.47,34.43,34.44,62600.0,29.761,29.7697,29.7351,29.7437,62600.0
2014-02-03 11:05:00,34.43,34.44,34.39,34.39,63400.0,29.7351,29.7437,29.7006,29.7006,63400.0
2014-02-03 11:10:00,34.4,34.41,34.36,34.36,79700.0,29.7092,29.7178,29.6747,29.6747,79700.0
2014-02-03 11:15:00,34.36,34.39,34.32,34.37,83200.0,29.6747,29.7006,29.6401,29.6833,83200.0
2014-02-03 11:20:00,34.37,34.39,34.36,34.36,118200.0,29.6833,29.7006,29.6747,29.6747,118200.0
2014-02-03 11:25:00,34.36,34.41,34.36,34.37,213300.0,29.6747,29.7178,29.6747,29.6833,213300.0
2014-02-03 11:30:00,34.36,34.42,34.35,34.4,151800.0,29.6747,29.7265,29.666,29.7092,151800.0
2014-02-03 11:35:00,34.4,34.4,34.36,34.36,74600.0,29.7092,29.7092,29.6747,29.6747,74600.0
2014-02-03 11:40:00,34.37,34.38,34.33,34.33,73300.0,29.6833,29.6919,29.6487,29.6487,73300.0
2014-02-03 11:45:00,34.34,34.34,34.28,34.3,254700.0,29.6574,29.6574,29.6056,29.6228,254700.0
2014-02-03 11:50:00,34.31,34.32,34.28,34.31,83100.0,29.6315,29.6401,29.6056,29.6315,83100.0
2014-02-03 11:55:00,34.31,34.32,34.25,34.25,60200.0,29.6315,29.6401,29.5797,29.5797,60200.0
2014-02-03 12:00:00,34.26,34.26,34.2,34.2,201100.0,29.5883,29.5883,29.5365,29.5365,201100.0
2014-02-03 12:05:00,34.2,34.27,34.19,34.25,85900.0,29.5365,29.5969,29.5278,29.5797,85900.0
2014-02-03 12:10:00,34.25,34.26,34.21,34.25,60500.0,29.5797,29.5883,29.5451,29.5797,60500.0
2014-02-03 12:15:00,34.25,34.26,34.19,34.22,187500.0,29.5797,29.5883,29.5278,29.5537,187500.0
2014-02-03 12:20:00,34.21,34.26,34.18,34.26,124700.0,29.5451,29.5883,29.5192,29.5883,124700.0
2014-02-03 12:25:00,34.25,34.28,34.25,34.28,151800.0,29.5797,29.6056,29.5797,29.6056,151800.0
2014-02-03 12:30:00,34.27,34.34,34.26,34.33,2718100.0,29.5969,29.6574,29.5883,29.6487,2718100.0
2014-02-03 12:35:00,34.33,34.33,34.26,34.28,1205500.0,29.6487,29.6487,29.5883,29.6056,1205500.0
2014-02-03 12:40:00,34.28,34.31,34.28,34.31,38400.0,29.6056,29.6315,29.6056,29.6315,38400.0
2014-02-03 12:45:00,34.31,34.31,34.27,34.3,60400.0,29.6315,29.6315,29.5969,29.6228,60400.0
2014-02-03 12:50:00,34.29,34.3,34.27,34.29,97000.0,29.6142,29.6228,29.5969,29.6142,97000.0
2014-02-03 12:55:00,34.29,34.3,34.23,34.23,49100.0,29.6142,29.6228,29.5624,29.5624,49100.0
2014-02-03 13:00:00,34.23,34.26,34.19,34.19,100800.0,29.5624,29.5883,29.5278,29.5278,100800.0
2014-02-03 13:05:00,34.2,34.2,34.11,34.14,162600.0,29.5365,29.5365,29.4587,29.4847,162600.0
2014-02-03 13:10:00,34.14,34.18,34.13,34.16,396700.0,29.4847,29.5192,29.476,29.5019,396700.0
2014-02-03 13:15:00,34.16,34.18,34.12,34.12,54800.0,29.5019,29.5192,29.4674,29.4674,54800.0
2014-02-03 13:20:00,34.12,34.14,34.1,34.1,42500.0,29.4674,29.4847,29.4501,29.4501,42500.0
2014-02-03 13:25:00,34.1,34.11,34.05,34.08,70200.0,29.4501,29.4587,29.4069,29.4328,70200.0
2014-02-03 13:30:00,34.08,34.13,34.06,34.13,266500.0,29.4328,29.476,29.4156,29.476,266500.0
2014-02-03 13:35:00,34.12,34.13,34.06,34.06,140600.0,29.4674,29.476,29.4156,29.4156,140600.0
2014-02-03 13:40:00,34.05,34.11,34.03,34.09,100500.0,29.4069,29.4587,29.3897,29.4415,100500.0
2014-02-03 13:45:00,34.09,34.09,34.01,34.03,111100.0,29.4415,29.4415,29.3724,29.3897,111100.0
2014-02-03 13:50:00,34.04,34.07,34.01,34.07,110100.0,29.3983,29.4242,29.3724,29.4242,110100.0
2014-02-03 13:55:00,34.07,34.12,34.07,34.07,81400.0,29.4242,29.4674,29.4242,29.4242,81400.0
2014-02-03 14:00:00,34.07,34.09,34.05,34.09,66000.0,29.4242,29.4415,29.4069,29.4415,66000.0
2014-02-03 14:05:00,34.09,34.11,34.07,34.1,61600.0,29.4415,29.4587,29.4242,29.4501,61600.0
2014-02-03 14:10:00,34.09,34.13,34.08,34.13,119400.0,29.4415,29.476,29.4328,29.476,119400.0
2014-02-03 14:15:00,34.13,34.16,34.11,34.15,104100.0,29.476,29.5019,29.4587,29.4933,104100.0
2014-02-03 14:20:00,34.14,34.15,34.11,34.12,129800.0,29.4847,29.4933,29.4587,29.4674,129800.0
2014-02-03 14:25:00,34.13,34.14,34.1,34.14,73200.0,29.476,29.4847,29.4501,29.4847,73200.0
2014-02-03 14:30:00,34.14,34.14,34.08,34.08,100200.0,29.4847,29.4847,29.4328,29.4328,100200.0
2014-02-03 14:35:00,34.08,34.09,34.05,34.07,69400.0,29.4328,29.4415,29.4069,29.4242,69400.0
2014-02-03 14:40:00,34.07,34.09,34.05,34.07,84800.0,29.4242,29.4415,29.4069,29.4242,84800.0
2014-02-03 14:45:00,34.06,34.1,34.05,34.08,50300.0,29.4156,29.4501,29.4069,29.4328,50300.0
2014-02-03 14:50:00,34.08,34.09,34.02,34.03,116400.0,29.4328,29.4415,29.381,29.3897,116400.0
2014-02-03 14:55:00,34.02,34.05,34.0,34.0,123400.0,29.381,29.4069,29.3637,29.3637,123400.0
2014-02-03 15:00:00,34.01,34.04,34.0,34.02,109000.0,29.3724,29.3983,29.3637,29.381,109000.0
2014-02-03 15:05:00,34.02,34.04,34.01,34.03,132900.0,29.381,29.3983,29.3724,29.3897,132900.0
2014-02-03 15:10:00,34.03,34.06,33.98,34.06,187700.0,29.3897,29.4156,29.3465,29.4156,187700.0
2014-02-03 15:15:00,34.06,34.07,34.05,34.05,156200.0,29.4156,29.4242,29.4069,29.4069,156200.0
2014-02-03 15:20:00,34.05,34.06,34.01,34.03,240900.0,29.4069,29.4156,29.3724,29.3897,240900.0
2014-02-03 15:25:00,34.03,34.09,34.02,34.08,353500.0,29.3897,29.4415,29.381,29.4328,353500.0
2014-02-03 15:30:00,34.09,34.1,34.04,34.06,380900.0,29.4415,29.4501,29.3983,29.4156,380900.0
2014-02-03 15:35:00,34.06,34.08,34.05,34.06,196100.0,29.4156,29.4328,29.4069,29.4156,196100.0
2014-02-03 15:40:00,34.06,34.07,34.02,34.02,209300.0,29.4156,29.4242,29.381,29.381,209300.0
2014-02-03 15:45:00,34.02,34.03,33.97,33.98,327700.0,29.381,29.3897,29.3378,29.3465,327700.0
2014-02-03 15:50:00,33.97,34.02,33.96,34.02,275900.0,29.3378,29.381,29.3292,29.381,275900.0
2014-02-03 15:55:00,34.02,34.04,33.99,34.04,1082000.0,29.381,29.3983,29.3551,29.3983,1082000.0
2014-02-04 09:30:00,34.15,34.19,34.14,34.15,169500.0,29.4933,29.5278,29.4847,29.4933,169500.0
2014-02-04 09:35:00,34.15,34.17,34.12,34.15,68400.0,29.4933,29.5106,29.4674,29.4933,68400.0
2014-02-04 09:40:00,34.16,34.16,34.08,34.09,56400.0,29.5019,29.5019,29.4328,29.4415,56400.0
2014-02-04 09:45:00,34.1,34.12,34.05,34.11,41300.0,29.4501,29.4674,29.4069,29.4587,41300.0
2014-02-04 09:50:00,34.11,34.15,34.09,34.13,77400.0,29.4587,29.4933,29.4415,29.476,77400.0
2014-02-04 09:55:00,34.14,34.21,34.14,34.18,51700.0,29.4847,29.5451,29.4847,29.5192,51700.0
2014-02-04 10:00:00,34.19,34.22,34.17,34.17,132700.0,29.5278,29.5537,29.5106,29.5106,132700.0
2014-02-04 10:05:00,34.16,34.22,34.14,34.19,90200.0,29.5019,29.5537,29.4847,29.5278,90200.0
2014-02-04 10:10:00,34.19,34.21,34.17,34.18,64500.0,29.5278,29.5451,29.5106,29.5192,64500.0
2014-02-04 10:15:00,34.18,34.22,34.17,34.18,61300.0,29.5192,29.5537,29.5106,29.5192,61300.0
2014-02-04 10:20:00,34.18,34.19,34.11,34.12,70400.0,29.5192,29.5278,29.4587,29.4674,70400.0
2014-02-04 10:25:00,34.12,34.14,34.1,34.12,50000.0,29.4674,29.4847,29.4501,29.4674,50000.0
2014-02-04 10:30:00,34.13,34.19,34.13,34.19,128600.0,29.476,29.5278,29.476,29.5278,128600.0
2014-02-04 10:35:00,34.18,34.19,34.14,34.15,67300.0,29.5192,29.5278,29.4847,29.4933,67300.0
2014-02-04 10:40:00,34.15,34.18,34.14,34.15,35700.0,29.4933,29.5192,29.4847,29.4933,35700.0
2014-02-04 10:45:00,34.15,34.15,34.09,34.12,91300.0,29.4933,29.4933,29.4415,29.4674,91300.0
2014-02-04 10:50:00,34.12,34.12,34.07,34.08,50700.0,29.4674,29.4674,29.4242,29.4328,50700.0
2014-02-04 10:55:00,34.09,34.11,34.07,34.09,37200.0,29.4415,29.4587,29.4242,29.4415,37200.0
2014-02-04 11:00:00,34.09,34.21,34.08,34.17,90100.0,29.4415,29.5451,29.4328,29.5106,90100.0
2014-02-04 11:05:00,34.17,34.21,34.17,34.2,57700.0,29.5106,29.5451,29.5106,29.5365,57700.0
2014-02-04 11:10:00,34.2,34.2,34.17,34.2,71000.0,29.5365,29.5365,29.5106,29.5365,71000.0
2014-02-04 11:15:00,34.2,34.2,34.17,34.18,59700.0,29.5365,29.5365,29.5106,29.5192,59700.0
2014-02-04 11:20:00,34.17,34.2,34.17,34.2,87900.0,29.5106,29.5365,29.5106,29.5365,87900.0
2014-02-04 11:25:00,34.2,34.22,34.19,34.21,58500.0,29.5365,29.5537,29.5278,29.5451,58500.0
2014-02-04 11:30:00,34.21,34.22,34.19,34.21,42300.0,29.5451,29.5537,29.5278,29.5451,42300.0
2014-02-04 11:35:00,34.22,34.26,34.22,34.25,31300.0,29.5537,29.5883,29.5537,29.5797,31300.0
2014-02-04 11:40:00,34.25,34.27,34.21,34.26,250400.0,29.5797,29.5969,29.5451,29.5883,250400.0
2014-02-04 11:45:00,34.26,34.26,34.25,34.26,20200.0,29.5883,29.5883,29.5797,29.5883,20200.0
2014-02-04 11:50:00,34.26,34.26,34.23,34.24,27400.0,29.5883,29.5883,29.5624,29.571,27400.0
2014-02-04 11:55:00,34.25,34.29,34.24,34.28,38400.0,29.5797,29.6142,29.571,29.6056,38400.0
2014-02-04 12:00:00,34.28,34.3,34.27,34.27,49600.0,29.6056,29.6228,29.5969,29.5969,49600.0
2014-02-04 12:05:00,34.28,34.28,34.23,34.23,223900.0,29.6056,29.6056,29.5624,29.5624,223900.0
2014-02-04 12:10:00,34.23,34.26,34.23,34.26,39200.0,29.5624,29.5883,29.5624,29.5883,39200.0
2014-02-04 12:15:00,34.25,34.26,34.24,34.24,17500.0,29.5797,29.5883,29.571,29.571,17500.0
2014-02-04 12:20:00,34.24,34.26,34.23,34.26,20100.0,29.571,29.5883,29.5624,29.5883,20100.0
2014-02-04 12:25:00,34.26,34.27,34.25,34.25,22800.0,29.5883,29.5969,29.5797,29.5797,22800.0
2014-02-04 12:30:00,34.25,34.27,34.24,34.26,11000.0,29.5797,29.5969,29.571,29.5883,11000.0
2014-02-04 12:35:00,34.27,34.27,34.25,34.25,15100.0,29.5969,29.5969,29.5797,29.5797,15100.0
2014-02-04 12:40:00,34.26,34.29,34.25,34.29,34600.0,29.5883,29.6142,29.5797,29.6142,34600.0
2014-02-04 12:45:00,34.29,34.3,34.27,34.28,14700.0,29.6142,29.6228,29.5969,29.6056,14700.0
2014-02-04 12:50:00,34.28,34.28,34.27,34.27,26300.0,29.6056,29.6056,29.5969,29.5969,26300.0
2014-02-04 12:55:00,34.28,34.28,34.27,34.27,11300.0,29.6056,29.6056,29.5969,29.5969,11300.0
2014-02-04 13:00:00,34.27,34.3,34.27,34.29,53000.0,29.5969,29.6228,29.5969,29.6142,53000.0
2014-02-04 13:05:00,34.29,34.31,34.29,34.3,20500.0,29.6142,29.6315,29.6142,29.6228,20500.0
2014-02-04 13:10:00,34.29,34.29,34.25,34.25,13200.0,29.6142,29.6142,29.5797,29.5797,13200.0
2014-02-04 13:15:00,34.26,34.27,34.24,34.26,81500.0,29.5883,29.5969,29.571,29.5883,81500.0
2014-02-04 13:20:00,34.27,34.28,34.26,34.27,17400.0,29.5969,29.6056,29.5883,29.5969,17400.0
2014-02-04 13:25:00,34.28,34.29,34.26,34.28,59800.0,29.6056,29.6142,29.5883,29.6056,59800.0
2014-02-04 13:30:00,34.27,34.29,34.27,34.29,10100.0,29.5969,29.6142,29.5969,29.6142,10100.0
2014-02-04 13:35:00,34.29,34.29,34.26,34.29,70000.0,29.6142,29.6142,29.5883,29.6142,70000.0
2014-02-04 13:40:00,34.28,34.29,34.27,34.28,26300.0,29.6056,29.6142,29.5969,29.6056,26300.0
2014-02-04 13:45:00,34.27,34.27,34.25,34.25,20500.0,29.5969,29.5969,29.5797,29.5797,20500.0
2014-02-04 13:50:00,34.26,34.26,34.2,34.22,49700.0,29.5883,29.5883,29.5365,29.5537,49700.0
2014-02-04 13:55:00,34.22,34.23,34.18,34.2,67700.0,29.5537,29.5624,29.5192,29.5365,67700.0
2014-02-04 14:00:00,34.2,34.21,34.17,34.21,32300.0,29.5365,29.5451,29.5106,29.5451,32300.0
2014-02-04 14:05:00,34.21,34.22,34.2,34.22,27900.0,29.5451,29.5537,29.5365,29.5537,27900.0
2014-02-04 14:10:00,34.21,34.24,34.2,34.23,35800.0,29.5451,29.571,29.5365,29.5624,35800.0
2014-02-04 14:15:00,34.23,34.23,34.2,34.21,21800.0,29.5624,29.5624,29.5365,29.5451,21800.0
2014-02-04 14:20:00,34.21,34.26,34.2,34.23,22800.0,29.5451,29.5883,29.5365,29.5624,22800.0
2014-02-04 14:25:00,34.24,34.25,34.23,34.24,16800.0,29.571,29.5797,29.5624,29.571,16800.0
2014-02-04 14:30:00,34.23,34.25,34.22,34.22,45600.0,29.5624,29.5797,29.5537,29.5537,45600.0
2014-02-04 14:35:00,34.23,34.24,34.22,34.23,23400.0,29.5624,29.571,29.5537,29.5624,23400.0
2014-02-04 14:40:00,34.23,34.27,34.23,34.25,31100.0,29.5624,29.5969,29.5624,29.5797,31100.0
2014-02-04 14:45:00,34.25,34.27,34.23,34.25,46100.0,29.5797,29.5969,29.5624,29.5797,46100.0
2014-02-04 14:50:00,34.24,34.26,34.23,34.26,32200.0,29.571,29.5883,29.5624,29.5883,32200.0
2014-02-04 14:55:00,34.26,34.26,34.23,34.25,12200.0,29.5883,29.5883,29.5624,29.5797,12200.0
2014-02-04 15:00:00,34.26,34.28,34.26,34.27,23900.0,29.5883,29.6056,29.5883,29.5969,23900.0
2014-02-04 15:05:00,34.27,34.27,34.24,34.26,41400.0,29.5969,29.5969,29.571,29.5883,41400.0
2014-02-04 15:10:00,34.26,34.27,34.26,34.26,26500.0,29.5883,29.5969,29.5883,29.5883,26500.0
2014-02-04 15:15:00,34.27,34.27,34.24,34.25,31000.0,29.5969,29.5969,29.571,29.5797,31000.0
2014-02-04 15:20:00,34.26,34.27,34.23,34.23,24300.0,29.5883,29.5969,29.5624,29.5624,24300.0
2014-02-04 15:25:00,34.23,34.23,34.14,34.16,56300.0,29.5624,29.5624,29.4847,29.5019,56300.0
2014-02-04 15:30:00,34.15,34.21,34.13,34.2,87700.0,29.4933,29.5451,29.476,29.5365,87700.0
2014-02-04 15:35:00,34.2,34.24,34.19,34.21,121100.0,29.5365,29.571,29.5278,29.5451,121100.0
2014-02-04 15:40:00,34.22,34.25,34.2,34.23,69000.0,29.5537,29.5797,29.5365,29.5624,69000.0
2014-02-04 15:45:00,34.23,34.26,34.22,34.22,103400.0,29.5624,29.5883,29.5537,29.5537,103400.0
2014-02-04 15:50:00,34.22,34.25,34.2,34.24,129900.0,29.5537,29.5797,29.5365,29.571,129900.0
2014-02-04 15:55:00,34.24,34.25,34.21,34.21,792200.0,29.571,29.5797,29.5451,29.5451,792200.0
2014-02-05 09:30:00,34.09,34.2,34.09,34.17,94500.0,29.4415,29.5365,29.4415,29.5106,94500.0
2014-02-05 09:35:00,34.17,34.24,34.17,34.23,78800.0,29.5106,29.571,29.5106,29.5624,78800.0
2014-02-05 09:40:00,34.23,34.25,34.18,34.2,55500.0,29.5624,29.5797,29.5192,29.5365,55500.0
2014-02-05 09:45:00,34.19,34.19,34.13,34.13,74000.0,29.5278,29.5278,29.476,29.476,74000.0
2014-02-05 09:50:00,34.13,34.16,34.13,34.16,60400.0,29.476,29.5019,29.476,29.5019,60400.0
2014-02-05 09:55:00,34.15,34.15,34.11,34.12,65400.0,29.4933,29.4933,29.4587,29.4674,65400.0
2014-02-05 10:00:00,34.13,34.27,34.12,34.23,346100.0,29.476,29.5969,29.4674,29.5624,346100.0
2014-02-05 10:05:00,34.23,34.23,34.14,34.14,47400.0,29.5624,29.5624,29.4847,29.4847,47400.0
2014-02-05 10:10:00,34.13,34.15,34.05,34.07,122300.0,29.476,29.4933,29.4069,29.4242,122300.0
2014-02-05 10:15:00,34.08,34.1,34.0,34.03,197100.0,29.4328,29.4501,29.3637,29.3897,197100.0
2014-02-05 10:20:00,34.04,34.05,33.92,33.92,130100.0,29.3983,29.4069,29.2947,29.2947,130100.0
2014-02-05 10:25:00,33.93,34.01,33.93,34.0,61900.0,29.3033,29.3724,29.3033,29.3637,61900.0
2014-02-05 10:30:00,34.01,34.1,33.97,34.09,162100.0,29.3724,29.4501,29.3378,29.4415,162100.0
2014-02-05 10:35:00,34.08,34.11,34.07,34.08,42700.0,29.4328,29.4587,29.4242,29.4328,42700.0
2014-02-05 10:40:00,34.08,34.12,34.08,34.09,87400.0,29.4328,29.4674,29.4328,29.4415,87400.0
2014-02-05 10:45:00,34.09,34.1,34.02,34.04,223900.0,29.4415,29.4501,29.381,29.3983,223900.0
2014-02-05 10:50:00,34.04,34.06,34.01,34.04,67900.0,29.3983,29.4156,29.3724,29.3983,67900.0
2014-02-05 10:55:00,34.03,34.08,34.03,34.05,98200.0,29.3897,29.4328,29.3897,29.4069,98200.0
2014-02-05 11:00:00,34.04,34.05,34.01,34.02,135600.0,29.3983,29.4069,29.3724,29.381,135600.0
2014-02-05 11:05:00,34.01,34.02,33.98,33.99,112200.0,29.3724,29.381,29.3465,29.3551,112200.0
2014-02-05 11:10:00,33.98,34.05,33.98,34.04,89800.0,29.3465,29.4069,29.3465,29.3983,89800.0
2014-02-05 11:15:00,34.04,34.06,34.02,34.03,142500.0,29.3983,29.4156,29.381,29.3897,142500.0
2014-02-05 11:20:00,34.03,34.07,34.03,34.05,288400.0,29.3897,29.4242,29.3897,29.4069,288400.0
2014-02-05 11:25:00,34.05,34.14,34.05,34.14,154000.0,29.4069,29.4847,29.4069,29.4847,154000.0
2014-02-05 11:30:00,34.14,34.16,34.12,34.14,127900.0,29.4847,29.5019,29.4674,29.4847,127900.0
2014-02-05 11:35:00,34.14,34.16,34.13,34.14,101700.0,29.4847,29.5019,29.476,29.4847,101700.0
2014-02-05 11:40:00,34.14,34.16,34.14,34.15,122900.0,29.4847,29.5019,29.4847,29.4933,122900.0
2014-02-05 11:45:00,34.16,34.23,34.16,34.22,95600.0,29.5019,29.5624,29.5019,29.5537,95600.0
2014-02-05 11:50:00,34.22,34.25,34.22,34.23,97200.0,29.5537,29.5797,29.5537,29.5624,97200.0
2014-02-05 11:55:00,34.22,34.26,34.21,34.23,70300.0,29.5537,29.5883,29.5451,29.5624,70300.0
2014-02-05 12:00:00,34.24,34.27,34.24,34.26,65000.0,29.571,29.5969,29.571,29.5883,65000.0
2014-02-05 12:05:00,34.26,34.27,34.25,34.27,76500.0,29.5883,29.5969,29.5797,29.5969,76500.0
2014-02-05 12:10:00,34.25,34.26,34.22,34.23,70300.0,29.5797,29.5883,29.5537,29.5624,70300.0
2014-02-05 12:15:00,34.23,34.25,34.19,34.25,113100.0,29.5624,29.5797,29.5278,29.5797,113100.0
2014-02-05 12:20:00,34.25,34.3,34.23,34.27,127700.0,29.5797,29.6228,29.5624,29.5969,127700.0
2014-02-05 12:25:00,34.27,34.28,34.24,34.25,114200.0,29.5969,29.6056,29.571,29.5797,114200.0
2014-02-05 12:30:00,34.24,34.27,34.24,34.26,44200.0,29.571,29.5969,29.571,29.5883,44200.0
2014-02-05 12:35:00,34.26,34.27,34.23,34.23,90700.0,29.5883,29.5969,29.5624,29.5624,90700.0
2014-02-05 12:40:00,34.23,34.27,34.23,34.25,44900.0,29.5624,29.5969,29.5624,29.5797,44900.0
2014-02-05 12:45:00,34.25,34.26,34.24,34.26,109400.0,29.5797,29.5883,29.571,29.5883,109400.0
2014-02-05 12:50:00,34.26,34.27,34.25,34.26,47100.0,29.5883,29.5969,29.5797,29.5883,47100.0
2014-02-05 12:55:00,34.26,34.29,34.26,34.29,57300.0,29.5883,29.6142,29.5883,29.6142,57300.0
2014-02-05 13:00:00,34.29,34.33,34.28,34.33,106400.0,29.6142,29.6487,29.6056,29.6487,106400.0
2014-02-05 13:05:00,34.33,34.34,34.31,34.34,70100.0,29.6487,29.6574,29.6315,29.6574,70100.0
2014-02-05 13:10:00,34.34,34.35,34.32,34.33,84900.0,29.6574,29.666,29.6401,29.6487,84900.0
2014-02-05 13:15:00,34.33,34.35,34.32,34.34,68700.0,29.6487,29.666,29.6401,29.6574,68700.0
2014-02-05 13:20:00,34.34,34.34,34.3,34.3,68300.0,29.6574,29.6574,29.6228,29.6228,68300.0
2014-02-05 13:25:00,34.3,34.3,34.26,34.27,107400.0,29.6228,29.6228,29.5883,29.5969,107400.0
2014-02-05 13:30:00,34.28,34.3,34.28,34.29,38400.0,29.6056,29.6228,29.6056,29.6142,38400.0
2014-02-05 13:35:00,34.29,34.31,34.29,34.31,11500.0,29.6142,29.6315,29.6142,29.6315,11500.0
2014-02-05 13:40:00,34.31,34.33,34.29,34.29,104300.0,29.6315,29.6487,29.6142,29.6142,104300.0
2014-02-05 13:45:00,34.29,34.3,34.27,34.29,60300.0,29.6142,29.6228,29.5969,29.6142,60300.0
2014-02-05 13:50:00,34.29,34.31,34.29,34.3,42800.0,29.6142,29.6315,29.6142,29.6228,42800.0
2014-02-05 13:55:00,34.3,34.33,34.3,34.3,110200.0,29.6228,29.6487,29.6228,29.6228,110200.0
2014-02-05 14:00:00,34.3,34.33,34.3,34.32,62100.0,29.6228,29.6487,29.6228,29.6401,62100.0
2014-02-05 14:05:00,34.31,34.31,34.26,34.28,54700.0,29.6315,29.6315,29.5883,29.6056,54700.0
2014-02-05 14:10:00,34.29,34.29,34.25,34.26,74700.0,29.6142,29.6142,29.5797,29.5883,74700.0
2014-02-05 14:15:00,34.26,34.27,34.25,34.26,65000.0,29.5883,29.5969,29.5797,29.5883,65000.0
2014-02-05 14:20:00,34.25,34.3,34.25,34.29,22100.0,29.5797,29.6228,29.5797,29.6142,22100.0
2014-02-05 14:25:00,34.3,34.3,34.28,34.3,77800.0,29.6228,29.6228,29.6056,29.6228,77800.0
2014-02-05 14:30:00,34.3,34.32,34.29,34.3,41400.0,29.6228,29.6401,29.6142,29.6228,41400.0
2014-02-05 14:35:00,34.3,34.3,34.24,34.26,98600.0,29.6228,29.6228,29.571,29.5883,98600.0
2014-02-05 14:40:00,34.25,34.27,34.25,34.27,39500.0,29.5797,29.5969,29.5797,29.5969,39500.0
2014-02-05 14:45:00,34.27,34.27,34.25,34.27,46700.0,29.5969,29.5969,29.5797,29.5969,46700.0
2014-02-05 14:50:00,34.26,34.29,34.25,34.25,50100.0,29.5883,29.6142,29.5797,29.5797,50100.0
2014-02-05 14:55:00,34.25,34.25,34.21,34.23,44600.0,29.5797,29.5797,29.5451,29.5624,44600.0
2014-02-05 15:00:00,34.23,34.25,34.21,34.22,75500.0,29.5624,29.5797,29.5451,29.5537,75500.0
2014-02-05 15:05:00,34.21,34.26,34.21,34.26,68200.0,29.5451,29.5883,29.5451,29.5883,68200.0
2014-02-05 15:10:00,34.26,34.28,34.25,34.27,77400.0,29.5883,29.6056,29.5797,29.5969,77400.0
2014-02-05 15:15:00,34.27,34.27,34.24,34.27,37400.0,29.5969,29.5969,29.571,29.5969,37400.0
2014-02-05 15:20:00,34.27,34.27,34.24,34.26,59500.0,29.5969,29.5969,29.571,29.5883,59500.0
2014-02-05 15:25:00,34.26,34.3,34.25,34.3,76900.0,29.5883,29.6228,29.5797,29.6228,76900.0
2014-02-05 15:30:00,34.3,34.3,34.27,34.3,69100.0,29.6228,29.6228,29.5969,29.6228,69100.0
2014-02-05 15:35:00,34.29,34.3,34.26,34.28,134700.0,29.6142,29.6228,29.5883,29.6056,134700.0
2014-02-05 15:40:00,34.28,34.29,34.25,34.28,160400.0,29.6056,29.6142,29.5797,29.6056,160400.0
2014-02-05 15:45:00,34.28,34.31,34.27,34.29,163900.0,29.6056,29.6315,29.5969,29.6142,163900.0
2014-02-05 15:50:00,34.29,34.29,34.23,34.23,301600.0,29.6142,29.6142,29.5624,29.5624,301600.0
2014-02-05 15:55:00,34.23,34.25,34.21,34.23,786200.0,29.5624,29.5797,29.5451,29.5624,786200.0
2014-02-06 09:30:00,34.28,34.4,34.28,34.38,109000.0,29.6056,29.7092,29.6056,29.6919,109000.0
2014-02-06 09:35:00,34.39,34.42,34.38,34.4,158600.0,29.7006,29.7265,29.6919,29.7092,158600.0
2014-02-06 09:40:00,34.4,34.42,34.37,34.4,229900.0,29.7092,29.7265,29.6833,29.7092,229900.0
2014-02-06 09:45:00,34.39,34.42,34.39,34.41,70300.0,29.7006,29.7265,29.7006,29.7178,70300.0
2014-02-06 09:50:00,34.41,34.45,34.41,34.43,51600.0,29.7178,29.7524,29.7178,29.7351,51600.0
2014-02-06 09:55:00,34.43,34.44,34.41,34.42,63700.0,29.7351,29.7437,29.7178,29.7265,63700.0
2014-02-06 10:00:00,34.43,34.47,34.42,34.47,110000.0,29.7351,29.7697,29.7265,29.7697,110000.0
2014-02-06 10:05:00,34.47,34.48,34.44,34.46,93700.0,29.7697,29.7783,29.7437,29.761,93700.0
2014-02-06 10:10:00,34.46,34.46,34.42,34.44,114100.0,29.761,29.761,29.7265,29.7437,114100.0
2014-02-06 10:15:00,34.45,34.48,34.44,34.46,148000.0,29.7524,29.7783,29.7437,29.761,148000.0
2014-02-06 10:20:00,34.45,34.49,34.44,34.48,85800.0,29.7524,29.7869,29.7437,29.7783,85800.0
2014-02-06 10:25:00,34.48,34.51,34.47,34.5,173100.0,29.7783,29.8042,29.7697,29.7956,173100.0
2014-02-06 10:30:00,34.51,34.54,34.5,34.53,97300.0,29.8042,29.8301,29.7956,29.8215,97300.0
2014-02-06 10:35:00,34.53,34.54,34.52,34.52,60800.0,29.8215,29.8301,29.8128,29.8128,60800.0
2014-02-06 10:40:00,34.53,34.58,34.53,34.56,92700.0,29.8215,29.8647,29.8215,29.8474,92700.0
2014-02-06 10:45:00,34.57,34.59,34.56,34.56,155300.0,29.856,29.8733,29.8474,29.8474,155300.0
2014-02-06 10:50:00,34.57,34.57,34.53,34.55,118100.0,29.856,29.856,29.8215,29.8388,118100.0
2014-02-06 10:55:00,34.55,34.58,34.52,34.54,269300.0,29.8388,29.8647,29.8128,29.8301,269300.0
2014-02-06 11:00:00,34.54,34.55,34.52,34.53,149400.0,29.8301,29.8388,29.8128,29.8215,149400.0
2014-02-06 11:05:00,34.52,34.57,34.52,34.54,56200.0,29.8128,29.856,29.8128,29.8301,56200.0
2014-02-06 11:10:00,34.55,34.56,34.52,34.55,59700.0,29.8388,29.8474,29.8128,29.8388,59700.0
2014-02-06 11:15:00,34.55,34.57,34.52,34.53,69800.0,29.8388,29.856,29.8128,29.8215,69800.0
2014-02-06 11:20:00,34.52,34.55,34.52,34.53,172300.0,29.8128,29.8388,29.8128,29.8215,172300.0
2014-02-06 11:25:00,34.54,34.55,34.53,34.53,41000.0,29.8301,29.8388,29.8215,29.8215,41000.0
2014-02-06 11:30:00,34.54,34.56,34.54,34.54,67100.0,29.8301,29.8474,29.8301,29.8301,67100.0
2014-02-06 11:35:00,34.54,34.55,34.53,34.54,71100.0,29.8301,29.8388,29.8215,29.8301,71100.0
2014-02-06 11:40:00,34.54,34.56,34.54,34.54,65100.0,29.8301,29.8474,29.8301,29.8301,65100.0
2014-02-06 11:45:00,34.55,34.56,34.54,34.56,74500.0,29.8388,29.8474,29.8301,29.8474,74500.0
2014-02-06 11:50:00,34.56,34.58,34.54,34.54,141600.0,29.8474,29.8647,29.8301,29.8301,141600.0
2014-02-06 11:55:00,34.54,34.55,34.52,34.52,74800.0,29.8301,29.8388,29.8128,29.8128,74800.0
2014-02-06 12:00:00,34.53,34.55,34.53,34.55,40400.0,29.8215,29.8388,29.8215,29.8388,40400.0
2014-02-06 12:05:00,34.54,34.56,34.54,34.56,51900.0,29.8301,29.8474,29.8301,29.8474,51900.0
2014-02-06 12:10:00,34.56,34.57,34.54,34.56,44600.0,29.8474,29.856,29.8301,29.8474,44600.0
2014-02-06 12:15:00,34.55,34.57,34.55,34.55,41800.0,29.8388,29.856,29.8388,29.8388,41800.0
2014-02-06 12:20:00,34.55,34.56,34.54,34.55,51000.0,29.8388,29.8474,29.8301,29.8388,51000.0
2014-02-06 12:25:00,34.55,34.55,34.53,34.55,76500.0,29.8388,29.8388,29.8215,29.8388,76500.0
2014-02-06 12:30:00,34.55,34.55,34.54,34.55,48000.0,29.8388,29.8388,29.8301,29.8388,48000.0
2014-02-06 12:35:00,34.55,34.55,34.53,34.55,52400.0,29.8388,29.8388,29.8215,29.8388,52400.0
2014-02-06 12:40:00,34.55,34.56,34.54,34.56,38500.0,29.8388,29.8474,29.8301,29.8474,38500.0
2014-02-06 12:45:00,34.56,34.57,34.54,34.54,57400.0,29.8474,29.856,29.8301,29.8301,57400.0
2014-02-06 12:50:00,34.54,34.55,34.53,34.54,80500.0,29.8301,29.8388,29.8215,29.8301,80500.0
2014-02-06 12:55:00,34.55,34.55,34.53,34.54,59100.0,29.8388,29.8388,29.8215,29.8301,59100.0
2014-02-06 13:00:00,34.54,34.55,34.53,34.53,72300.0,29.8301,29.8388,29.8215,29.8215,72300.0
2014-02-06 13:05:00,34.54,34.54,34.53,34.54,47700.0,29.8301,29.8301,29.8215,29.8301,47700.0
2014-02-06 13:10:00,34.54,34.54,34.53,34.54,43000.0,29.8301,29.8301,29.8215,29.8301,43000.0
2014-02-06 13:15:00,34.54,34.54,34.51,34.52,85700.0,29.8301,29.8301,29.8042,29.8128,85700.0
2014-02-06 13:20:00,34.52,34.52,34.5,34.5,81300.0,29.8128,29.8128,29.7956,29.7956,81300.0
2014-02-06 13:25:00,34.5,34.52,34.49,34.49,43600.0,29.7956,29.8128,29.7869,29.7869,43600.0
2014-02-06 13:30:00,34.5,34.52,34.5,34.52,60600.0,29.7956,29.8128,29.7956,29.8128,60600.0
2014-02-06 13:35:00,34.52,34.52,34.49,34.5,51900.0,29.8128,29.8128,29.7869,29.7956,51900.0
2014-02-06 13:40:00,34.51,34.52,34.5,34.52,48400.0,29.8042,29.8128,29.7956,29.8128,48400.0
2014-02-06 13:45:00,34.52,34.55,34.52,34.54,58500.0,29.8128,29.8388,29.8128,29.8301,58500.0
2014-02-06 13:50:00,34.54,34.54,34.52,34.53,37600.0,29.8301,29.8301,29.8128,29.8215,37600.0
2014-02-06 13:55:00,34.53,34.53,34.52,34.52,26600.0,29.8215,29.8215,29.8128,29.8128,26600.0
2014-02-06 14:00:00,34.53,34.55,34.52,34.54,56900.0,29.8215,29.8388,29.8128,29.8301,56900.0
2014-02-06 14:05:00,34.55,34.55,34.53,34.55,55700.0,29.8388,29.8388,29.8215,29.8388,55700.0
2014-02-06 14:10:00,34.54,34.57,34.54,34.56,184800.0,29.8301,29.856,29.8301,29.8474,184800.0
2014-02-06 14:15:00,34.56,34.59,34.55,34.58,89700.0,29.8474,29.8733,29.8388,29.8647,89700.0
2014-02-06 14:20:00,34.57,34.61,34.57,34.61,82800.0,29.856,29.8906,29.856,29.8906,82800.0
2014-02-06 14:25:00,34.61,34.62,34.59,34.6,121700.0,29.8906,29.8992,29.8733,29.8819,121700.0
2014-02-06 14:30:00,34.61,34.62,34.59,34.6,102800.0,29.8906,29.8992,29.8733,29.8819,102800.0
2014-02-06 14:35:00,34.59,34.6,34.58,34.6,61400.0,29.8733,29.8819,29.8647,29.8819,61400.0
2014-02-06 14:40:00,34.6,34.61,34.59,34.59,68400.0,29.8819,29.8906,29.8733,29.8733,68400.0
2014-02-06 14:45:00,34.59,34.6,34.57,34.58,79100.0,29.8733,29.8819,29.856,29.8647,79100.0
2014-02-06 14:50:00,34.59,34.6,34.57,34.59,91700.0,29.8733,29.8819,29.856,29.8733,91700.0
2014-02-06 14:55:00,34.59,34.61,34.57,34.6,75400.0,29.8733,29.8906,29.856,29.8819,75400.0
2014-02-06 15:00:00,34.6,34.61,34.58,34.61,101900.0,29.8819,29.8906,29.8647,29.8906,101900.0
2014-02-06 15:05:00,34.61,34.62,34.59,34.62,98600.0,29.8906,29.8992,29.8733,29.8992,98600.0
2014-02-06 15:10:00,34.61,34.61,34.58,34.59,117000.0,29.8906,29.8906,29.8647,29.8733,117000.0
2014-02-06 15:15:00,34.59,34.59,34.58,34.59,67800.0,29.8733,29.8733,29.8647,29.8733,67800.0
2014-02-06 15:20:00,34.59,34.61,34.57,34.58,100400.0,29.8733,29.8906,29.856,29.8647,100400.0
2014-02-06 15:25:00,34.59,34.59,34.58,34.59,112000.0,29.8733,29.8733,29.8647,29.8733,112000.0
2014-02-06 15:30:00,34.59,34.6,34.58,34.59,75700.0,29.8733,29.8819,29.8647,29.8733,75700.0
2014-02-06 15:35:00,34.58,34.61,34.57,34.61,152800.0,29.8647,29.8906,29.856,29.8906,152800.0
2014-02-06 15:40:00,34.61,34.61,34.6,34.61,70200.0,29.8906,29.8906,29.8819,29.8906,70200.0
2014-02-06 15:45:00,34.61,34.63,34.58,34.58,278500.0,29.8906,29.9078,29.8647,29.8647,278500.0
2014-02-06 15:50:00,34.59,34.61,34.58,34.61,252400.0,29.8733,29.8906,29.8647,29.8906,252400.0
2014-02-06 15:55:00,34.61,34.64,34.6,34.62,1382100.0,29.8906,29.9165,29.8819,29.8992,1382100.0
2014-02-07 09:30:00,34.85,34.85,34.76,34.78,556600.0,30.0978,30.0978,30.0201,30.0374,556600.0
2014-02-07 09:35:00,34.79,34.85,34.79,34.83,297600.0,30.046,30.0978,30.046,30.0806,297600.0
2014-02-07 09:40:00,34.84,34.89,34.81,34.84,161700.0,30.0892,30.1324,30.0633,30.0892,161700.0
2014-02-07 09:45:00,34.85,34.86,34.83,34.84,79000.0,30.0978,30.1065,30.0806,30.0892,79000.0
2014-02-07 09:50:00,34.84,34.85,34.78,34.79,100300.0,30.0892,30.0978,30.0374,30.046,100300.0
2014-02-07 09:55:00,34.8,34.83,34.8,34.82,85700.0,30.0547,30.0806,30.0547,30.0719,85700.0
2014-02-07 10:00:00,34.83,34.86,34.83,34.84,71100.0,30.0806,30.1065,30.0806,30.0892,71100.0
2014-02-07 10:05:00,34.83,34.85,34.8,34.82,95500.0,30.0806,30.0978,30.0547,30.0719,95500.0
2014-02-07 10:10:00,34.82,34.83,34.75,34.76,71400.0,30.0719,30.0806,30.0115,30.0201,71400.0
2014-02-07 10:15:00,34.75,34.75,34.72,34.73,42800.0,30.0115,30.0115,29.9856,29.9942,42800.0
2014-02-07 10:20:00,34.73,34.78,34.73,34.74,60700.0,29.9942,30.0374,29.9942,30.0028,60700.0
2014-02-07 10:25:00,34.74,34.76,34.7,34.72,38600.0,30.0028,30.0201,29.9683,29.9856,38600.0
2014-02-07 10:30:00,34.72,34.75,34.72,34.72,44200.0,29.9856,30.0115,29.9856,29.9856,44200.0
2014-02-07 10:35:00,34.73,34.78,34.72,34.77,55200.0,29.9942,30.0374,29.9856,30.0288,55200.0
2014-02-07 10:40:00,34.78,34.78,34.72,34.73,55100.0,30.0374,30.0374,29.9856,29.9942,55100.0
2014-02-07 10:45:00,34.73,34.77,34.73,34.77,21500.0,29.9942,30.0288,29.9942,30.0288,21500.0
2014-02-07 10:50:00,34.77,34.79,34.76,34.79,161100.0,30.0288,30.046,30.0201,30.046,161100.0
2014-02-07 10:55:00,34.8,34.83,34.8,34.81,197200.0,30.0547,30.0806,30.0547,30.0633,197200.0
2014-02-07 11:00:00,34.81,34.82,34.79,34.79,46400.0,30.0633,30.0719,30.046,30.046,46400.0
2014-02-07 11:05:00,34.79,34.83,34.79,34.8,37900.0,30.046,30.0806,30.046,30.0547,37900.0
2014-02-07 11:10:00,34.8,34.83,34.8,34.83,37900.0,30.0547,30.0806,30.0547,30.0806,37900.0
2014-02-07 11:15:00,34.83,34.85,34.8,34.83,48400.0,30.0806,30.0978,30.0547,30.0806,48400.0
2014-02-07 11:20:00,34.83,34.85,34.82,34.83,22500.0,30.0806,30.0978,30.0719,30.0806,22500.0
2014-02-07 11:25:00,34.83,34.86,34.83,34.85,30700.0,30.0806,30.1065,30.0806,30.0978,30700.0
2014-02-07 11:30:00,34.86,34.89,34.86,34.88,46900.0,30.1065,30.1324,30.1065,30.1238,46900.0
2014-02-07 11:35:00,34.88,34.89,34.87,34.88,22500.0,30.1238,30.1324,30.1151,30.1238,22500.0
2014-02-07 11:40:00,34.88,34.91,34.88,34.9,45600.0,30.1238,30.1497,30.1238,30.141,45600.0
2014-02-07 11:45:00,34.91,34.95,34.9,34.94,150300.0,30.1497,30.1842,30.141,30.1756,150300.0
2014-02-07 11:50:00,34.95,34.95,34.94,34.95,95600.0,30.1842,30.1842,30.1756,30.1842,95600.0
2014-02-07 11:55:00,34.95,34.97,34.94,34.97,31600.0,30.1842,30.2015,30.1756,30.2015,31600.0
2014-02-07 12:00:00,34.97,34.98,34.96,34.96,263500.0,30.2015,30.2101,30.1928,30.1928,263500.0
2014-02-07 12:05:00,34.97,34.97,34.95,34.96,45000.0,30.2015,30.2015,30.1842,30.1928,45000.0
2014-02-07 12:10:00,34.95,34.97,34.95,34.97,16500.0,30.1842,30.2015,30.1842,30.2015,16500.0
2014-02-07 12:15:00,34.97,34.99,34.96,34.99,55500.0,30.2015,30.2188,30.1928,30.2188,55500.0
2014-02-07 12:20:00,34.99,34.99,34.97,34.98,32400.0,30.2188,30.2188,30.2015,30.2101,32400.0
2014-02-07 12:25:00,34.98,34.99,34.97,34.99,16700.0,30.2101,30.2188,30.2015,30.2188,16700.0
2014-02-07 12:30:00,34.99,35.01,34.98,34.98,400900.0,30.2188,30.236,30.2101,30.2101,400900.0
2014-02-07 12:35:00,34.98,34.98,34.96,34.96,27100.0,30.2101,30.2101,30.1928,30.1928,27100.0
2014-02-07 12:40:00,34.97,34.99,34.96,34.97,23500.0,30.2015,30.2188,30.1928,30.2015,23500.0
2014-02-07 12:45:00,34.98,34.99,34.97,34.97,23100.0,30.2101,30.2188,30.2015,30.2015,23100.0
2014-02-07 12:50:00,34.97,34.99,34.96,34.98,20800.0,30.2015,30.2188,30.1928,30.2101,20800.0
2014-02-07 12:55:00,34.98,34.99,34.97,34.98,22800.0,30.2101,30.2188,30.2015,30.2101,22800.0
2014-02-07 13:00:00,34.98,34.99,34.98,34.99,20300.0,30.2101,30.2188,30.2101,30.2188,20300.0
2014-02-07 13:05:00,34.99,35.0,34.98,35.0,28300.0,30.2188,30.2274,30.2101,30.2274,28300.0
2014-02-07 13:10:00,35.0,35.02,34.99,35.01,148200.0,30.2274,30.2447,30.2188,30.236,148200.0
2014-02-07 13:15:00,35.01,35.02,35.0,35.01,35700.0,30.236,30.2447,30.2274,30.236,35700.0
2014-02-07 13:20:00,35.01,35.02,35.0,35.02,32200.0,30.236,30.2447,30.2274,30.2447,32200.0
2014-02-07 13:25:00,35.02,35.02,35.0,35.01,29600.0,30.2447,30.2447,30.2274,30.236,29600.0
2014-02-07 13:30:00,35.01,35.01,34.99,35.01,38300.0,30.236,30.236,30.2188,30.236,38300.0
2014-02-07 13:35:00,35.01,35.01,34.99,35.0,47400.0,30.236,30.236,30.2188,30.2274,47400.0
2014-02-07 13:40:00,35.0,35.05,35.0,35.03,96500.0,30.2274,30.2706,30.2274,30.2533,96500.0
2014-02-07 13:45:00,35.03,35.05,35.03,35.04,139200.0,30.2533,30.2706,30.2533,30.2619,139200.0
2014-02-07 13:50:00,35.04,35.06,35.03,35.04,95200.0,30.2619,30.2792,30.2533,30.2619,95200.0
2014-02-07 13:55:00,35.04,35.07,35.03,35.06,67900.0,30.2619,30.2878,30.2533,30.2792,67900.0
2014-02-07 14:00:00,35.05,35.08,35.05,35.07,74000.0,30.2706,30.2965,30.2706,30.2878,74000.0
2014-02-07 14:05:00,35.07,35.07,35.05,35.05,42200.0,30.2878,30.2878,30.2706,30.2706,42200.0
2014-02-07 14:10:00,35.06,35.07,35.04,35.04,68700.0,30.2792,30.2878,30.2619,30.2619,68700.0
2014-02-07 14:15:00,35.03,35.06,35.03,35.05,55100.0,30.2533,30.2792,30.2533,30.2706,55100.0
2014-02-07 14:20:00,35.05,35.08,35.04,35.08,45300.0,30.2706,30.2965,30.2619,30.2965,45300.0
2014-02-07 14:25:00,35.07,35.08,35.06,35.06,101000.0,30.2878,30.2965,30.2792,30.2792,101000.0
2014-02-07 14:30:00,35.07,35.08,35.05,35.06,74300.0,30.2878,30.2965,30.2706,30.2792,74300.0
2014-02-07 14:35:00,35.06,35.07,35.04,35.04,32100.0,30.2792,30.2878,30.2619,30.2619,32100.0
2014-02-07 14:40:00,35.05,35.06,35.03,35.06,47500.0,30.2706,30.2792,30.2533,30.2792,47500.0
2014-02-07 14:45:00,35.05,35.07,35.04,35.04,77500.0,30.2706,30.2878,30.2619,30.2619,77500.0
2014-02-07 14:50:00,35.04,35.05,35.02,35.02,47600.0,30.2619,30.2706,30.2447,30.2447,47600.0
2014-02-07 14:55:00,35.02,35.04,35.01,35.03,43200.0,30.2447,30.2619,30.236,30.2533,43200.0
2014-02-07 15:00:00,35.03,35.07,35.03,35.07,49300.0,30.2533,30.2878,30.2533,30.2878,49300.0
2014-02-07 15:05:00,35.07,35.07,35.04,35.05,37900.0,30.2878,30.2878,30.2619,30.2706,37900.0
2014-02-07 15:10:00,35.05,35.07,35.04,35.05,45900.0,30.2706,30.2878,30.2619,30.2706,45900.0
2014-02-07 15:15:00,35.05,35.07,35.04,35.05,30900.0,30.2706,30.2878,30.2619,30.2706,30900.0
2014-02-07 15:20:00,35.05,35.06,35.02,35.05,39500.0,30.2706,30.2792,30.2447,30.2706,39500.0
2014-02-07 15:25:00,35.05,35.06,35.05,35.06,120400.0,30.2706,30.2792,30.2706,30.2792,120400.0
2014-02-07 15:30:00,35.07,35.08,35.06,35.08,113100.0,30.2878,30.2965,30.2792,30.2965,113100.0
2014-02-07 15:35:00,35.08,35.08,35.06,35.07,169200.0,30.2965,30.2965,30.2792,30.2878,169200.0
2014-02-07 15:40:00,35.07,35.09,35.06,35.09,154000.0,30.2878,30.3051,30.2792,30.3051,154000.0
2014-02-07 15:45:00,35.09,35.11,35.07,35.07,389200.0,30.3051,30.3224,30.2878,30.2878,389200.0
2014-02-07 15:50:00,35.08,35.09,35.06,35.09,218500.0,30.2965,30.3051,30.2792,30.3051,218500.0
2014-02-07 15:55:00,35.09,35.1,35.07,35.08,831700.0,30.3051,30.3138,30.2878,30.2965,831700.0
2014-02-10 09:30:00,35.05,35.11,35.01,35.08,219900.0,30.2706,30.3224,30.236,30.2965,219900.0
2014-02-10 09:35:00,35.08,35.14,35.08,35.13,203400.0,30.2965,30.3483,30.2965,30.3397,203400.0
2014-02-10 09:40:00,35.12,35.17,35.1,35.17,175100.0,30.331,30.3742,30.3138,30.3742,175100.0
2014-02-10 09:45:00,35.18,35.19,35.15,35.18,179900.0,30.3828,30.3915,30.3569,30.3828,179900.0
2014-02-10 09:50:00,35.18,35.21,35.14,35.17,166400.0,30.3828,30.4088,30.3483,30.3742,166400.0
2014-02-10 09:55:00,35.16,35.19,35.15,35.18,166300.0,30.3656,30.3915,30.3569,30.3828,166300.0
2014-02-10 10:00:00,35.19,35.2,35.17,35.19,179500.0,30.3915,30.4001,30.3742,30.3915,179500.0
2014-02-10 10:05:00,35.19,35.2,35.16,35.16,111000.0,30.3915,30.4001,30.3656,30.3656,111000.0
2014-02-10 10:10:00,35.16,35.2,35.16,35.16,290300.0,30.3656,30.4001,30.3656,30.3656,290300.0
2014-02-10 10:15:00,35.16,35.18,35.16,35.16,70000.0,30.3656,30.3828,30.3656,30.3656,70000.0
2014-02-10 10:20:00,35.17,35.18,35.16,35.16,51100.0,30.3742,30.3828,30.3656,30.3656,51100.0
2014-02-10 10:25:00,35.17,35.19,35.17,35.17,82200.0,30.3742,30.3915,30.3742,30.3742,82200.0
2014-02-10 10:30:00,35.18,35.19,35.13,35.15,56800.0,30.3828,30.3915,30.3397,30.3569,56800.0
2014-02-10 10:35:00,35.15,35.16,35.14,35.16,104100.0,30.3569,30.3656,30.3483,30.3656,104100.0
2014-02-10 10:40:00,35.16,35.16,35.13,35.14,41500.0,30.3656,30.3656,30.3397,30.3483,41500.0
2014-02-10 10:45:00,35.14,35.15,35.08,35.09,50800.0,30.3483,30.3569,30.2965,30.3051,50800.0
2014-02-10 10:50:00,35.08,35.11,35.08,35.1,48500.0,30.2965,30.3224,30.2965,30.3138,48500.0
2014-02-10 10:55:00,35.09,35.13,35.09,35.13,175500.0,30.3051,30.3397,30.3051,30.3397,175500.0
2014-02-10 11:00:00,35.12,35.13,35.09,35.1,52000.0,30.331,30.3397,30.3051,30.3138,52000.0
2014-02-10 11:05:00,35.1,35.14,35.1,35.13,74500.0,30.3138,30.3483,30.3138,30.3397,74500.0
2014-02-10 11:10:00,35.14,35.15,35.13,35.15,33700.0,30.3483,30.3569,30.3397,30.3569,33700.0
2014-02-10 11:15:00,35.15,35.16,35.13,35.16,25300.0,30.3569,30.3656,30.3397,30.3656,25300.0
2014-02-10 11:20:00,35.16,35.18,35.16,35.18,53000.0,30.3656,30.3828,30.3656,30.3828,53000.0
2014-02-10 11:25:00,35.18,35.2,35.17,35.18,44200.0,30.3828,30.4001,30.3742,30.3828,44200.0
2014-02-10 11:30:00,35.18,35.19,35.16,35.18,46000.0,30.3828,30.3915,30.3656,30.3828,46000.0
2014-02-10 11:35:00,35.18,35.18,35.16,35.17,68500.0,30.3828,30.3828,30.3656,30.3742,68500.0
2014-02-10 11:40:00,35.17,35.19,35.17,35.18,28900.0,30.3742,30.3915,30.3742,30.3828,28900.0
2014-02-10 11:45:00,35.19,35.2,35.18,35.2,320200.0,30.3915,30.4001,30.3828,30.4001,320200.0
2014-02-10 11:50:00,35.21,35.22,35.2,35.2,93100.0,30.4088,30.4174,30.4001,30.4001,93100.0
2014-02-10 11:55:00,35.2,35.21,35.19,35.2,56600.0,30.4001,30.4088,30.3915,30.4001,56600.0
2014-02-10 12:00:00,35.2,35.21,35.19,35.19,73600.0,30.4001,30.4088,30.3915,30.3915,73600.0
2014-02-10 12:05:00,35.19,35.2,35.18,35.19,74400.0,30.3915,30.4001,30.3828,30.3915,74400.0
2014-02-10 12:10:00,35.19,35.2,35.18,35.2,60700.0,30.3915,30.4001,30.3828,30.4001,60700.0
2014-02-10 12:15:00,35.2,35.22,35.2,35.21,53300.0,30.4001,30.4174,30.4001,30.4088,53300.0
2014-02-10 12:20:00,35.22,35.22,35.2,35.22,39000.0,30.4174,30.4174,30.4001,30.4174,39000.0
2014-02-10 12:25:00,35.21,35.22,35.18,35.19,43200.0,30.4088,30.4174,30.3828,30.3915,43200.0
2014-02-10 12:30:00,35.19,35.21,35.18,35.21,29100.0,30.3915,30.4088,30.3828,30.4088,29100.0
2014-02-10 12:35:00,35.22,35.23,35.19,35.19,36200.0,30.4174,30.426,30.3915,30.3915,36200.0
2014-02-10 12:40:00,35.19,35.21,35.18,35.2,35800.0,30.3915,30.4088,30.3828,30.4001,35800.0
2014-02-10 12:45:00,35.2,35.2,35.17,35.18,41400.0,30.4001,30.4001,30.3742,30.3828,41400.0
2014-02-10 12:50:00,35.18,35.19,35.17,35.18,24700.0,30.3828,30.3915,30.3742,30.3828,24700.0
2014-02-10 12:55:00,35.18,35.19,35.17,35.18,54500.0,30.3828,30.3915,30.3742,30.3828,54500.0
2014-02-10 13:00:00,35.17,35.18,35.16,35.17,33500.0,30.3742,30.3828,30.3656,30.3742,33500.0
2014-02-10 13:05:00,35.16,35.18,35.16,35.16,76300.0,30.3656,30.3828,30.3656,30.3656,76300.0
2014-02-10 13:10:00,35.16,35.17,35.14,35.14,66400.0,30.3656,30.3742,30.3483,30.3483,66400.0
2014-02-10 13:15:00,35.14,35.17,35.13,35.16,48700.0,30.3483,30.3742,30.3397,30.3656,48700.0
2014-02-10 13:20:00,35.15,35.16,35.15,35.16,32100.0,30.3569,30.3656,30.3569,30.3656,32100.0
2014-02-10 13:25:00,35.16,35.18,35.16,35.17,114300.0,30.3656,30.3828,30.3656,30.3742,114300.0
2014-02-10 13:30:00,35.17,35.17,35.15,35.17,24400.0,30.3742,30.3742,30.3569,30.3742,24400.0
2014-02-10 13:35:00,35.17,35.19,35.16,35.18,31100.0,30.3742,30.3915,30.3656,30.3828,31100.0
2014-02-10 13:40:00,35.19,35.19,35.17,35.17,15000.0,30.3915,30.3915,30.3742,30.3742,15000.0
2014-02-10 13:45:00,35.17,35.18,35.17,35.17,25000.0,30.3742,30.3828,30.3742,30.3742,25000.0
2014-02-10 13:50:00,35.16,35.17,35.14,35.15,32100.0,30.3656,30.3742,30.3483,30.3569,32100.0
2014-02-10 13:55:00,35.15,35.17,35.15,35.17,21300.0,30.3569,30.3742,30.3569,30.3742,21300.0
2014-02-10 14:00:00,35.17,35.19,35.17,35.18,22000.0,30.3742,30.3915,30.3742,30.3828,22000.0
2014-02-10 14:05:00,35.18,35.18,35.16,35.17,26200.0,30.3828,30.3828,30.3656,30.3742,26200.0
2014-02-10 14:10:00,35.16,35.19,35.16,35.18,22000.0,30.3656,30.3915,30.3656,30.3828,22000.0
2014-02-10 14:15:00,35.17,35.18,35.17,35.18,24600.0,30.3742,30.3828,30.3742,30.3828,24600.0
2014-02-10 14:20:00,35.18,35.2,35.17,35.18,33000.0,30.3828,30.4001,30.3742,30.3828,33000.0
2014-02-10 14:25:00,35.18,35.2,35.18,35.18,34800.0,30.3828,30.4001,30.3828,30.3828,34800.0
2014-02-10 14:30:00,35.18,35.2,35.18,35.18,27800.0,30.3828,30.4001,30.3828,30.3828,27800.0
2014-02-10 14:35:00,35.19,35.22,35.18,35.21,28900.0,30.3915,30.4174,30.3828,30.4088,28900.0
2014-02-10 14:40:00,35.21,35.22,35.18,35.18,46300.0,30.4088,30.4174,30.3828,30.3828,46300.0
2014-02-10 14:45:00,35.18,35.21,35.18,35.2,49700.0,30.3828,30.4088,30.3828,30.4001,49700.0
2014-02-10 14:50:00,35.2,35.22,35.2,35.21,78200.0,30.4001,30.4174,30.4001,30.4088,78200.0
2014-02-10 14:55:00,35.2,35.21,35.18,35.2,30000.0,30.4001,30.4088,30.3828,30.4001,30000.0
2014-02-10 15:00:00,35.2,35.2,35.18,35.18,23800.0,30.4001,30.4001,30.3828,30.3828,23800.0
2014-02-10 15:05:00,35.18,35.19,35.17,35.18,30200.0,30.3828,30.3915,30.3742,30.3828,30200.0
2014-02-10 15:10:00,35.17,35.19,35.17,35.18,41200.0,30.3742,30.3915,30.3742,30.3828,41200.0
2014-02-10 15:15:00,35.18,35.18,35.16,35.18,56200.0,30.3828,30.3828,30.3656,30.3828,56200.0
2014-02-10 15:20:00,35.18,35.18,35.15,35.16,101300.0,30.3828,30.3828,30.3569,30.3656,101300.0
2014-02-10 15:25:00,35.16,35.18,35.15,35.16,176800.0,30.3656,30.3828,30.3569,30.3656,176800.0
2014-02-10 15:30:00,35.16,35.18,35.16,35.17,106600.0,30.3656,30.3828,30.3656,30.3742,106600.0
2014-02-10 15:35:00,35.18,35.19,35.17,35.18,84400.0,30.3828,30.3915,30.3742,30.3828,84400.0
2014-02-10 15:40:00,35.18,35.2,35.17,35.19,127200.0,30.3828,30.4001,30.3742,30.3915,127200.0
2014-02-10 15:45:00,35.19,35.19,35.16,35.17,145400.0,30.3915,30.3915,30.3656,30.3742,145400.0
2014-02-10 15:50:00,35.17,35.18,35.16,35.18,172500.0,30.3742,30.3828,30.3656,30.3828,172500.0
2014-02-10 15:55:00,35.18,35.2,35.17,35.19,652700.0,30.3828,30.4001,30.3742,30.3915,652700.0
2014-02-11 09:30:00,35.32,35.37,35.28,35.35,322300.0,30.5038,30.5469,30.4692,30.5297,322300.0
2014-02-11 09:35:00,35.35,35.36,35.3,35.34,151900.0,30.5297,30.5383,30.4865,30.521,151900.0
2014-02-11 09:40:00,35.34,35.37,35.3,35.36,75100.0,30.521,30.5469,30.4865,30.5383,75100.0
2014-02-11 09:45:00,35.37,35.41,35.37,35.39,78300.0,30.5469,30.5815,30.5469,30.5642,78300.0
2014-02-11 09:50:00,35.39,35.41,35.37,35.39,749700.0,30.5642,30.5815,30.5469,30.5642,749700.0
2014-02-11 09:55:00,35.39,35.4,35.36,35.37,43600.0,30.5642,30.5728,30.5383,30.5469,43600.0
2014-02-11 10:00:00,35.37,35.39,35.34,35.36,107500.0,30.5469,30.5642,30.521,30.5383,107500.0
2014-02-11 10:05:00,35.36,35.39,35.36,35.38,82000.0,30.5383,30.5642,30.5383,30.5556,82000.0
2014-02-11 10:10:00,35.38,35.39,35.35,35.39,70000.0,30.5556,30.5642,30.5297,30.5642,70000.0
2014-02-11 10:15:00,35.38,35.42,35.38,35.42,46100.0,30.5556,30.5901,30.5556,30.5901,46100.0
2014-02-11 10:20:00,35.41,35.45,35.41,35.43,96400.0,30.5815,30.616,30.5815,30.5988,96400.0
2014-02-11 10:25:00,35.44,35.45,35.42,35.44,144400.0,30.6074,30.616,30.5901,30.6074,144400.0
2014-02-11 10:30:00,35.44,35.45,35.42,35.45,82100.0,30.6074,30.616,30.5901,30.616,82100.0
2014-02-11 10:35:00,35.45,35.47,35.45,35.47,51300.0,30.616,30.6333,30.616,30.6333,51300.0
2014-02-11 10:40:00,35.46,35.47,35.45,35.45,35900.0,30.6247,30.6333,30.616,30.616,35900.0
2014-02-11 10:45:00,35.45,35.46,35.44,35.44,35300.0,30.616,30.6247,30.6074,30.6074,35300.0
2014-02-11 10:50:00,35.44,35.44,35.4,35.41,64100.0,30.6074,30.6074,30.5728,30.5815,64100.0
2014-02-11 10:55:00,35.4,35.43,35.39,35.43,24500.0,30.5728,30.5988,30.5642,30.5988,24500.0
2014-02-11 11:00:00,35.42,35.46,35.42,35.46,34600.0,30.5901,30.6247,30.5901,30.6247,34600.0
2014-02-11 11:05:00,35.45,35.46,35.41,35.43,53800.0,30.616,30.6247,30.5815,30.5988,53800.0
2014-02-11 11:10:00,35.42,35.43,35.39,35.4,19600.0,30.5901,30.5988,30.5642,30.5728,19600.0
2014-02-11 11:15:00,35.4,35.48,35.4,35.47,123000.0,30.5728,30.6419,30.5728,30.6333,123000.0
2014-02-11 11:20:00,35.47,35.49,35.46,35.48,71500.0,30.6333,30.6506,30.6247,30.6419,71500.0
2014-02-11 11:25:00,35.48,35.5,35.48,35.5,43100.0,30.6419,30.6592,30.6419,30.6592,43100.0
2014-02-11 11:30:00,35.5,35.52,35.48,35.49,103200.0,30.6592,30.6765,30.6419,30.6506,103200.0
2014-02-11 11:35:00,35.49,35.51,35.48,35.51,62900.0,30.6506,30.6678,30.6419,30.6678,62900.0
2014-02-11 11:40:00,35.51,35.52,35.5,35.5,14300.0,30.6678,30.6765,30.6592,30.6592,14300.0
2014-02-11 11:45:00,35.51,35.51,35.49,35.5,53000.0,30.6678,30.6678,30.6506,30.6592,53000.0
2014-02-11 11:50:00,35.5,35.52,35.5,35.51,37300.0,30.6592,30.6765,30.6592,30.6678,37300.0
2014-02-11 11:55:00,35.5,35.51,35.49,35.51,74300.0,30.6592,30.6678,30.6506,30.6678,74300.0
2014-02-11 12:00:00,35.51,35.52,35.5,35.51,34500.0,30.6678,30.6765,30.6592,30.6678,34500.0
2014-02-11 12:05:00,35.52,35.52,35.5,35.5,15000.0,30.6765,30.6765,30.6592,30.6592,15000.0
2014-02-11 12:10:00,35.5,35.5,35.47,35.49,16100.0,30.6592,30.6592,30.6333,30.6506,16100.0
2014-02-11 12:15:00,35.48,35.5,35.48,35.49,12500.0,30.6419,30.6592,30.6419,30.6506,12500.0
2014-02-11 12:20:00,35.5,35.5,35.47,35.48,44000.0,30.6592,30.6592,30.6333,30.6419,44000.0
2014-02-11 12:25:00,35.49,35.49,35.48,35.49,22500.0,30.6506,30.6506,30.6419,30.6506,22500.0
2014-02-11 12:30:00,35.49,35.5,35.49,35.5,11300.0,30.6506,30.6592,30.6506,30.6592,11300.0
2014-02-11 12:35:00,35.5,35.52,35.48,35.5,38000.0,30.6592,30.6765,30.6419,30.6592,38000.0
2014-02-11 12:40:00,35.5,35.51,35.49,35.51,27800.0,30.6592,30.6678,30.6506,30.6678,27800.0
2014-02-11 12:45:00,35.51,35.52,35.51,35.52,11700.0,30.6678,30.6765,30.6678,30.6765,11700.0
2014-02-11 12:50:00,35.52,35.52,35.51,35.52,20500.0,30.6765,30.6765,30.6678,30.6765,20500.0
2014-02-11 12:55:00,35.52,35.53,35.51,35.53,25800.0,30.6765,30.6851,30.6678,30.6851,25800.0
2014-02-11 13:00:00,35.53,35.56,35.53,35.56,32300.0,30.6851,30.711,30.6851,30.711,32300.0
2014-02-11 13:05:00,35.56,35.57,35.55,35.55,38100.0,30.711,30.7197,30.7024,30.7024,38100.0
2014-02-11 13:10:00,35.56,35.59,35.56,35.59,114100.0,30.711,30.7369,30.711,30.7369,114100.0
2014-02-11 13:15:00,35.59,35.59,35.56,35.58,31100.0,30.7369,30.7369,30.711,30.7283,31100.0
2014-02-11 13:20:00,35.57,35.59,35.57,35.58,62100.0,30.7197,30.7369,30.7197,30.7283,62100.0
2014-02-11 13:25:00,35.58,35.59,35.57,35.58,40100.0,30.7283,30.7369,30.7197,30.7283,40100.0
2014-02-11 13:30:00,35.59,35.59,35.57,35.58,121500.0,30.7369,30.7369,30.7197,30.7283,121500.0
2014-02-11 13:35:00,35.58,35.59,35.58,35.59,42100.0,30.7283,30.7369,30.7283,30.7369,42100.0
2014-02-11 13:40:00,35.59,35.6,35.59,35.6,75300.0,30.7369,30.7456,30.7369,30.7456,75300.0
2014-02-11 13:45:00,35.6,35.62,35.6,35.61,41500.0,30.7456,30.7628,30.7456,30.7542,41500.0
2014-02-11 13:50:00,35.6,35.6,35.58,35.58,46300.0,30.7456,30.7456,30.7283,30.7283,46300.0
2014-02-11 13:55:00,35.57,35.58,35.56,35.57,38200.0,30.7197,30.7283,30.711,30.7197,38200.0
2014-02-11 14:00:00,35.58,35.58,35.56,35.57,83300.0,30.7283,30.7283,30.711,30.7197,83300.0
2014-02-11 14:05:00,35.58,35.58,35.57,35.57,12300.0,30.7283,30.7283,30.7197,30.7197,12300.0
2014-02-11 14:10:00,35.58,35.59,35.57,35.57,57500.0,30.7283,30.7369,30.7197,30.7197,57500.0
2014-02-11 14:15:00,35.58,35.59,35.57,35.58,98000.0,30.7283,30.7369,30.7197,30.7283,98000.0
2014-02-11 14:20:00,35.58,35.61,35.58,35.6,32500.0,30.7283,30.7542,30.7283,30.7456,32500.0
2014-02-11 14:25:00,35.61,35.61,35.59,35.6,63500.0,30.7542,30.7542,30.7369,30.7456,63500.0
2014-02-11 14:30:00,35.61,35.61,35.59,35.59,22500.0,30.7542,30.7542,30.7369,30.7369,22500.0
2014-02-11 14:35:00,35.59,35.61,35.58,35.61,95400.0,30.7369,30.7542,30.7283,30.7542,95400.0
2014-02-11 14:40:00,35.61,35.64,35.61,35.64,80000.0,30.7542,30.7801,30.7542,30.7801,80000.0
2014-02-11 14:45:00,35.64,35.64,35.63,35.64,84000.0,30.7801,30.7801,30.7715,30.7801,84000.0
2014-02-11 14:50:00,35.64,35.65,35.63,35.64,76000.0,30.7801,30.7888,30.7715,30.7801,76000.0
2014-02-11 14:55:00,35.64,35.66,35.63,35.65,88900.0,30.7801,30.7974,30.7715,30.7888,88900.0
2014-02-11 15:00:00,35.65,35.68,35.64,35.67,122000.0,30.7888,30.8147,30.7801,30.806,122000.0
2014-02-11 15:05:00,35.67,35.68,35.65,35.66,67200.0,30.806,30.8147,30.7888,30.7974,67200.0
2014-02-11 15:10:00,35.66,35.68,35.66,35.68,60600.0,30.7974,30.8147,30.7974,30.8147,60600.0
2014-02-11 15:15:00,35.68,35.7,35.67,35.7,145400.0,30.8147,30.8319,30.806,30.8319,145400.0
2014-02-11 15:20:00,35.7,35.7,35.67,35.68,105200.0,30.8319,30.8319,30.806,30.8147,105200.0
2014-02-11 15:25:00,35.68,35.68,35.65,35.66,102900.0,30.8147,30.8147,30.7888,30.7974,102900.0
2014-02-11 15:30:00,35.66,35.68,35.66,35.68,91900.0,30.7974,30.8147,30.7974,30.8147,91900.0
2014-02-11 15:35:00,35.68,35.68,35.65,35.66,96600.0,30.8147,30.8147,30.7888,30.7974,96600.0
2014-02-11 15:40:00,35.65,35.66,35.64,35.66,122700.0,30.7888,30.7974,30.7801,30.7974,122700.0
2014-02-11 15:45:00,35.65,35.66,35.61,35.62,92400.0,30.7888,30.7974,30.7542,30.7628,92400.0
2014-02-11 15:50:00,35.61,35.62,35.6,35.61,306100.0,30.7542,30.7628,30.7456,30.7542,306100.0
2014-02-11 15:55:00,35.61,35.62,35.58,35.61,697200.0,30.7542,30.7628,30.7283,30.7542,697200.0
2014-02-12 09:30:00,35.69,35.73,35.67,35.7,259200.0,30.8233,30.8578,30.806,30.8319,259200.0
2014-02-12 09:35:00,35.69,35.72,35.67,35.72,156500.0,30.8233,30.8492,30.806,30.8492,156500.0
2014-02-12 09:40:00,35.72,35.74,35.7,35.73,74700.0,30.8492,30.8665,30.8319,30.8578,74700.0
2014-02-12 09:45:00,35.74,35.75,35.71,35.71,83200.0,30.8665,30.8751,30.8406,30.8406,83200.0
2014-02-12 09:50:00,35.72,35.73,35.71,35.73,41000.0,30.8492,30.8578,30.8406,30.8578,41000.0
2014-02-12 09:55:00,35.73,35.77,35.73,35.77,80400.0,30.8578,30.8924,30.8578,30.8924,80400.0
2014-02-12 10:00:00,35.78,35.78,35.75,35.75,53600.0,30.901,30.901,30.8751,30.8751,53600.0
2014-02-12 10:05:00,35.75,35.75,35.72,35.73,65100.0,30.8751,30.8751,30.8492,30.8578,65100.0
2014-02-12 10:10:00,35.73,35.73,35.71,35.72,70700.0,30.8578,30.8578,30.8406,30.8492,70700.0
2014-02-12 10:15:00,35.71,35.73,35.7,35.7,68100.0,30.8406,30.8578,30.8319,30.8319,68100.0
2014-02-12 10:20:00,35.7,35.71,35.68,35.7,125400.0,30.8319,30.8406,30.8147,30.8319,125400.0
2014-02-12 10:25:00,35.7,35.72,35.7,35.72,44200.0,30.8319,30.8492,30.8319,30.8492,44200.0
2014-02-12 10:30:00,35.72,35.73,35.7,35.7,72100.0,30.8492,30.8578,30.8319,30.8319,72100.0
2014-02-12 10:35:00,35.7,35.73,35.69,35.73,68000.0,30.8319,30.8578,30.8233,30.8578,68000.0
2014-02-12 10:40:00,35.73,35.73,35.7,35.71,69600.0,30.8578,30.8578,30.8319,30.8406,69600.0
2014-02-12 10:45:00,35.7,35.72,35.69,35.72,58500.0,30.8319,30.8492,30.8233,30.8492,58500.0
2014-02-12 10:50:00,35.72,35.74,35.7,35.73,55200.0,30.8492,30.8665,30.8319,30.8578,55200.0
2014-02-12 10:55:00,35.73,35.74,35.71,35.71,51100.0,30.8578,30.8665,30.8406,30.8406,51100.0
2014-02-12 11:00:00,35.7,35.73,35.7,35.72,36700.0,30.8319,30.8578,30.8319,30.8492,36700.0
2014-02-12 11:05:00,35.72,35.74,35.71,35.74,27700.0,30.8492,30.8665,30.8406,30.8665,27700.0
2014-02-12 11:10:00,35.74,35.76,35.74,35.76,25100.0,30.8665,30.8838,30.8665,30.8838,25100.0
2014-02-12 11:15:00,35.75,35.76,35.74,35.75,49600.0,30.8751,30.8838,30.8665,30.8751,49600.0
2014-02-12 11:20:00,35.75,35.75,35.69,35.69,92100.0,30.8751,30.8751,30.8233,30.8233,92100.0
2014-02-12 11:25:00,35.69,35.72,35.69,35.7,81800.0,30.8233,30.8492,30.8233,30.8319,81800.0
2014-02-12 11:30:00,35.7,35.73,35.7,35.72,53400.0,30.8319,30.8578,30.8319,30.8492,53400.0
2014-02-12 11:35:00,35.72,35.73,35.69,35.71,63600.0,30.8492,30.8578,30.8233,30.8406,63600.0
2014-02-12 11:40:00,35.7,35.72,35.69,35.7,35900.0,30.8319,30.8492,30.8233,30.8319,35900.0
2014-02-12 11:45:00,35.7,35.7,35.67,35.67,33100.0,30.8319,30.8319,30.806,30.806,33100.0
2014-02-12 11:50:00,35.67,35.69,35.66,35.68,64000.0,30.806,30.8233,30.7974,30.8147,64000.0
2014-02-12 11:55:00,35.68,35.7,35.67,35.7,42600.0,30.8147,30.8319,30.806,30.8319,42600.0
2014-02-12 12:00:00,35.69,35.72,35.68,35.71,47400.0,30.8233,30.8492,30.8147,30.8406,47400.0
2014-02-12 12:05:00,35.72,35.73,35.71,35.73,1159300.0,30.8492,30.8578,30.8406,30.8578,1159300.0
2014-02-12 12:10:00,35.72,35.72,35.71,35.72,712500.0,30.8492,30.8492,30.8406,30.8492,712500.0
2014-02-12 12:15:00,35.72,35.74,35.71,35.74,64400.0,30.8492,30.8665,30.8406,30.8665,64400.0
2014-02-12 12:20:00,35.73,35.75,35.73,35.74,28600.0,30.8578,30.8751,30.8578,30.8665,28600.0
2014-02-12 12:25:00,35.73,35.74,35.73,35.74,123200.0,30.8578,30.8665,30.8578,30.8665,123200.0
2014-02-12 12:30:00,35.75,35.76,35.74,35.74,29000.0,30.8751,30.8838,30.8665,30.8665,29000.0
2014-02-12 12:35:00,35.74,35.76,35.73,35.73,23800.0,30.8665,30.8838,30.8578,30.8578,23800.0
2014-02-12 12:40:00,35.73,35.74,35.73,35.74,36400.0,30.8578,30.8665,30.8578,30.8665,36400.0
2014-02-12 12:45:00,35.75,35.75,35.71,35.72,30300.0,30.8751,30.8751,30.8406,30.8492,30300.0
2014-02-12 12:50:00,35.72,35.76,35.72,35.76,37900.0,30.8492,30.8838,30.8492,30.8838,37900.0
2014-02-12 12:55:00,35.76,35.77,35.74,35.75,29400.0,30.8838,30.8924,30.8665,30.8751,29400.0
2014-02-12 13:00:00,35.75,35.76,35.74,35.74,14500.0,30.8751,30.8838,30.8665,30.8665,14500.0
2014-02-12 13:05:00,35.75,35.77,35.74,35.76,45200.0,30.8751,30.8924,30.8665,30.8838,45200.0
2014-02-12 13:10:00,35.75,35.76,35.75,35.75,26400.0,30.8751,30.8838,30.8751,30.8751,26400.0
2014-02-12 13:15:00,35.76,35.78,35.75,35.78,19700.0,30.8838,30.901,30.8751,30.901,19700.0
2014-02-12 13:20:00,35.77,35.8,35.76,35.79,49800.0,30.8924,30.9183,30.8838,30.9097,49800.0
2014-02-12 13:25:00,35.79,35.79,35.77,35.78,40200.0,30.9097,30.9097,30.8924,30.901,40200.0
2014-02-12 13:30:00,35.77,35.79,35.77,35.79,18800.0,30.8924,30.9097,30.8924,30.9097,18800.0
2014-02-12 13:35:00,35.79,35.79,35.78,35.78,42400.0,30.9097,30.9097,30.901,30.901,42400.0
2014-02-12 13:40:00,35.78,35.79,35.77,35.78,45500.0,30.901,30.9097,30.8924,30.901,45500.0
2014-02-12 13:45:00,35.78,35.79,35.77,35.79,138800.0,30.901,30.9097,30.8924,30.9097,138800.0
2014-02-12 13:50:00,35.79,35.79,35.77,35.77,76000.0,30.9097,30.9097,30.8924,30.8924,76000.0
2014-02-12 13:55:00,35.77,35.77,35.76,35.76,17900.0,30.8924,30.8924,30.8838,30.8838,17900.0
2014-02-12 14:00:00,35.76,35.77,35.75,35.77,32300.0,30.8838,30.8924,30.8751,30.8924,32300.0
2014-02-12 14:05:00,35.77,35.78,35.76,35.77,174700.0,30.8924,30.901,30.8838,30.8924,174700.0
2014-02-12 14:10:00,35.77,35.78,35.73,35.73,83400.0,30.8924,30.901,30.8578,30.8578,83400.0
2014-02-12 14:15:00,35.73,35.75,35.73,35.75,86700.0,30.8578,30.8751,30.8578,30.8751,86700.0
2014-02-12 14:20:00,35.75,35.76,35.74,35.76,39700.0,30.8751,30.8838,30.8665,30.8838,39700.0
2014-02-12 14:25:00,35.76,35.76,35.74,35.74,32200.0,30.8838,30.8838,30.8665,30.8665,32200.0
2014-02-12 14:30:00,35.74,35.74,35.71,35.73,31000.0,30.8665,30.8665,30.8406,30.8578,31000.0
2014-02-12 14:35:00,35.73,35.73,35.71,35.72,54400.0,30.8578,30.8578,30.8406,30.8492,54400.0
2014-02-12 14:40:00,35.72,35.72,35.71,35.72,26200.0,30.8492,30.8492,30.8406,30.8492,26200.0
2014-02-12 14:45:00,35.71,35.72,35.69,35.69,44300.0,30.8406,30.8492,30.8233,30.8233,44300.0
2014-02-12 14:50:00,35.69,35.7,35.68,35.7,76400.0,30.8233,30.8319,30.8147,30.8319,76400.0
2014-02-12 14:55:00,35.69,35.71,35.69,35.71,72200.0,30.8233,30.8406,30.8233,30.8406,72200.0
2014-02-12 15:00:00,35.7,35.72,35.7,35.71,54100.0,30.8319,30.8492,30.8319,30.8406,54100.0
2014-02-12 15:05:00,35.71,35.73,35.7,35.73,65500.0,30.8406,30.8578,30.8319,30.8578,65500.0
2014-02-12 15:10:00,35.73,35.73,35.69,35.71,55500.0,30.8578,30.8578,30.8233,30.8406,55500.0
2014-02-12 15:15:00,35.71,35.73,35.71,35.72,64800.0,30.8406,30.8578,30.8406,30.8492,64800.0
2014-02-12 15:20:00,35.72,35.72,35.7,35.7,48600.0,30.8492,30.8492,30.8319,30.8319,48600.0
2014-02-12 15:25:00,35.71,35.72,35.7,35.7,42100.0,30.8406,30.8492,30.8319,30.8319,42100.0
2014-02-12 15:30:00,35.71,35.73,35.71,35.72,82200.0,30.8406,30.8578,30.8406,30.8492,82200.0
2014-02-12 15:35:00,35.72,35.72,35.69,35.69,73900.0,30.8492,30.8492,30.8233,30.8233,73900.0
2014-02-12 15:40:00,35.68,35.72,35.68,35.72,129800.0,30.8147,30.8492,30.8147,30.8492,129800.0
2014-02-12 15:45:00,35.72,35.73,35.7,35.7,118100.0,30.8492,30.8578,30.8319,30.8319,118100.0
2014-02-12 15:50:00,35.71,35.71,35.66,35.66,155400.0,30.8406,30.8406,30.7974,30.7974,155400.0
2014-02-12 15:55:00,35.67,35.73,35.66,35.73,828000.0,30.806,30.8578,30.7974,30.8578,828000.0
2014-02-13 09:30:00,35.54,35.59,35.49,35.57,157400.0,30.6938,30.7369,30.6506,30.7197,157400.0
2014-02-13 09:35:00,35.58,35.61,35.56,35.59,108200.0,30.7283,30.7542,30.711,30.7369,108200.0
2014-02-13 09:40:00,35.6,35.62,35.6,35.62,30000.0,30.7456,30.7628,30.7456,30.7628,30000.0
2014-02-13 09:45:00,35.62,35.66,35.61,35.66,100100.0,30.7628,30.7974,30.7542,30.7974,100100.0
2014-02-13 09:50:00,35.66,35.71,35.66,35.69,130000.0,30.7974,30.8406,30.7974,30.8233,130000.0
2014-02-13 09:55:00,35.69,35.69,35.67,35.68,76200.0,30.8233,30.8233,30.806,30.8147,76200.0
2014-02-13 10:00:00,35.69,35.71,35.66,35.69,85000.0,30.8233,30.8406,30.7974,30.8233,85000.0
2014-02-13 10:05:00,35.7,35.75,35.7,35.75,100800.0,30.8319,30.8751,30.8319,30.8751,100800.0
2014-02-13 10:10:00,35.76,35.76,35.73,35.75,28200.0,30.8838,30.8838,30.8578,30.8751,28200.0
2014-02-13 10:15:00,35.75,35.81,35.75,35.8,147500.0,30.8751,30.9269,30.8751,30.9183,147500.0
2014-02-13 10:20:00,35.81,35.81,35.77,35.78,69000.0,30.9269,30.9269,30.8924,30.901,69000.0
2014-02-13 10:25:00,35.78,35.8,35.78,35.79,38500.0,30.901,30.9183,30.901,30.9097,38500.0
2014-02-13 10:30:00,35.78,35.78,35.76,35.76,27500.0,30.901,30.901,30.8838,30.8838,27500.0
2014-02-13 10:35:00,35.77,35.79,35.76,35.78,60600.0,30.8924,30.9097,30.8838,30.901,60600.0
2014-02-13 10:40:00,35.78,35.81,35.77,35.81,85800.0,30.901,30.9269,30.8924,30.9269,85800.0
2014-02-13 10:45:00,35.8,35.81,35.79,35.8,48900.0,30.9183,30.9269,30.9097,30.9183,48900.0
2014-02-13 10:50:00,35.81,35.87,35.8,35.86,218800.0,30.9269,30.9788,30.9183,30.9701,218800.0
2014-02-13 10:55:00,35.85,35.89,35.85,35.88,42000.0,30.9615,30.996,30.9615,30.9874,42000.0
2014-02-13 11:00:00,35.88,35.9,35.88,35.89,44500.0,30.9874,31.0047,30.9874,30.996,44500.0
2014-02-13 11:05:00,35.88,35.89,35.86,35.86,30400.0,30.9874,30.996,30.9701,30.9701,30400.0
2014-02-13 11:10:00,35.87,35.87,35.85,35.86,50100.0,30.9788,30.9788,30.9615,30.9701,50100.0
2014-02-13 11:15:00,35.87,35.88,35.87,35.88,70600.0,30.9788,30.9874,30.9788,30.9874,70600.0
2014-02-13 11:20:00,35.88,35.91,35.88,35.89,138000.0,30.9874,31.0133,30.9874,30.996,138000.0
2014-02-13 11:25:00,35.9,35.9,35.88,35.89,448800.0,31.0047,31.0047,30.9874,30.996,448800.0
2014-02-13 11:30:00,35.89,35.91,35.88,35.88,935100.0,30.996,31.0133,30.9874,30.9874,935100.0
2014-02-13 11:35:00,35.88,35.9,35.88,35.89,44200.0,30.9874,31.0047,30.9874,30.996,44200.0
2014-02-13 11:40:00,35.89,35.9,35.89,35.89,33200.0,30.996,31.0047,30.996,30.996,33200.0
2014-02-13 11:45:00,35.89,35.9,35.89,35.9,14800.0,30.996,31.0047,30.996,31.0047,14800.0
2014-02-13 11:50:00,35.9,35.91,35.89,35.9,63700.0,31.0047,31.0133,30.996,31.0047,63700.0
2014-02-13 11:55:00,35.9,35.91,35.87,35.89,41300.0,31.0047,31.0133,30.9788,30.996,41300.0
2014-02-13 12:00:00,35.89,35.89,35.88,35.89,11400.0,30.996,30.996,30.9874,30.996,11400.0
2014-02-13 12:05:00,35.89,35.9,35.88,35.88,29300.0,30.996,31.0047,30.9874,30.9874,29300.0
2014-02-13 12:10:00,35.88,35.91,35.88,35.89,36400.0,30.9874,31.0133,30.9874,30.996,36400.0
2014-02-13 12:15:00,35.9,35.9,35.88,35.89,30700.0,31.0047,31.0047,30.9874,30.996,30700.0
2014-02-13 12:20:00,35.89,35.9,35.88,35.89,18500.0,30.996,31.0047,30.9874,30.996,18500.0
2014-02-13 12:25:00,35.89,35.9,35.89,35.9,8200.0,30.996,31.0047,30.996,31.0047,8200.0
2014-02-13 12:30:00,35.9,35.91,35.89,35.9,40000.0,31.0047,31.0133,30.996,31.0047,40000.0
2014-02-13 12:35:00,35.91,35.91,35.89,35.9,30000.0,31.0133,31.0133,30.996,31.0047,30000.0
2014-02-13 12:40:00,35.9,35.92,35.9,35.92,18300.0,31.0047,31.0219,31.0047,31.0219,18300.0
2014-02-13 12:45:00,35.92,35.92,35.9,35.92,24000.0,31.0219,31.0219,31.0047,31.0219,24000.0
2014-02-13 12:50:00,35.91,35.93,35.91,35.92,52100.0,31.0133,31.0306,31.0133,31.0219,52100.0
2014-02-13 12:55:00,35.92,35.93,35.91,35.92,20300.0,31.0219,31.0306,31.0133,31.0219,20300.0
2014-02-13 13:00:00,35.91,35.93,35.91,35.93,24200.0,31.0133,31.0306,31.0133,31.0306,24200.0
2014-02-13 13:05:00,35.93,35.96,35.93,35.96,50500.0,31.0306,31.0565,31.0306,31.0565,50500.0
2014-02-13 13:10:00,35.95,35.97,35.95,35.96,13300.0,31.0478,31.0651,31.0478,31.0565,13300.0
2014-02-13 13:15:00,35.95,35.98,35.95,35.97,39000.0,31.0478,31.0738,31.0478,31.0651,39000.0
2014-02-13 13:20:00,35.98,35.98,35.96,35.97,31200.0,31.0738,31.0738,31.0565,31.0651,31200.0
2014-02-13 13:25:00,35.97,35.97,35.96,35.97,34500.0,31.0651,31.0651,31.0565,31.0651,34500.0
2014-02-13 13:30:00,35.97,35.97,35.95,35.96,35000.0,31.0651,31.0651,31.0478,31.0565,35000.0
2014-02-13 13:35:00,35.96,35.98,35.95,35.98,20200.0,31.0565,31.0738,31.0478,31.0738,20200.0
2014-02-13 13:40:00,35.98,36.0,35.98,36.0,68100.0,31.0738,31.091,31.0738,31.091,68100.0
2014-02-13 13:45:00,35.99,36.01,35.99,36.0,88800.0,31.0824,31.0997,31.0824,31.091,88800.0
2014-02-13 13:50:00,36.0,36.01,36.0,36.01,22700.0,31.091,31.0997,31.091,31.0997,22700.0
2014-02-13 13:55:00,36.0,36.01,36.0,36.01,43200.0,31.091,31.0997,31.091,31.0997,43200.0
2014-02-13 14:00:00,36.01,36.02,36.01,36.01,24500.0,31.0997,31.1083,31.0997,31.0997,24500.0
2014-02-13 14:05:00,36.01,36.02,36.01,36.01,41800.0,31.0997,31.1083,31.0997,31.0997,41800.0
2014-02-13 14:10:00,36.01,36.02,36.01,36.02,35900.0,31.0997,31.1083,31.0997,31.1083,35900.0
2014-02-13 14:15:00,36.02,36.02,35.98,35.99,37400.0,31.1083,31.1083,31.0738,31.0824,37400.0
2014-02-13 14:20:00,35.98,35.99,35.97,35.99,20300.0,31.0738,31.0824,31.0651,31.0824,20300.0
2014-02-13 14:25:00,35.98,35.99,35.95,35.97,86500.0,31.0738,31.0824,31.0478,31.0651,86500.0
2014-02-13 14:30:00,35.97,35.99,35.97,35.98,135200.0,31.0651,31.0824,31.0651,31.0738,135200.0
2014-02-13 14:35:00,35.98,35.99,35.97,35.98,7100.0,31.0738,31.0824,31.0651,31.0738,7100.0
2014-02-13 14:40:00,35.99,35.99,35.98,35.99,7900.0,31.0824,31.0824,31.0738,31.0824,7900.0
2014-02-13 14:45:00,35.98,36.0,35.98,36.0,13900.0,31.0738,31.091,31.0738,31.091,13900.0
2014-02-13 14:50:00,36.0,36.01,35.99,36.01,39200.0,31.091,31.0997,31.0824,31.0997,39200.0
2014-02-13 14:55:00,36.0,36.02,35.99,36.01,55000.0,31.091,31.1083,31.0824,31.0997,55000.0
2014-02-13 15:00:00,36.01,36.02,35.99,35.99,34900.0,31.0997,31.1083,31.0824,31.0824,34900.0
2014-02-13 15:05:00,35.99,36.01,35.99,36.01,56600.0,31.0824,31.0997,31.0824,31.0997,56600.0
2014-02-13 15:10:00,36.01,36.02,36.0,36.01,53900.0,31.0997,31.1083,31.091,31.0997,53900.0
2014-02-13 15:15:00,36.01,36.01,35.98,35.98,453700.0,31.0997,31.0997,31.0738,31.0738,453700.0
2014-02-13 15:20:00,35.98,35.99,35.98,35.98,54500.0,31.0738,31.0824,31.0738,31.0738,54500.0
2014-02-13 15:25:00,35.98,36.0,35.97,36.0,46000.0,31.0738,31.091,31.0651,31.091,46000.0
2014-02-13 15:30:00,36.0,36.02,35.98,36.02,69700.0,31.091,31.1083,31.0738,31.1083,69700.0
2014-02-13 15:35:00,36.02,36.02,36.0,36.02,74700.0,31.1083,31.1083,31.091,31.1083,74700.0
2014-02-13 15:40:00,36.02,36.03,35.99,36.01,157700.0,31.1083,31.1169,31.0824,31.0997,157700.0
2014-02-13 15:45:00,36.01,36.02,36.0,36.01,131000.0,31.0997,31.1083,31.091,31.0997,131000.0
2014-02-13 15:50:00,36.01,36.03,36.01,36.03,133000.0,31.0997,31.1169,31.0997,31.1169,133000.0
2014-02-13 15:55:00,36.03,36.03,36.01,36.03,583200.0,31.1169,31.1169,31.0997,31.1169,583200.0
2014-02-14 09:30:00,35.97,36.0,35.88,35.92,170200.0,31.0651,31.091,30.9874,31.0219,170200.0
2014-02-14 09:35:00,35.92,35.98,35.92,35.98,273200.0,31.0219,31.0738,31.0219,31.0738,273200.0
2014-02-14 09:40:00,35.98,35.98,35.91,35.93,133900.0,31.0738,31.0738,31.0133,31.0306,133900.0
2014-02-14 09:45:00,35.94,35.95,35.92,35.93,89100.0,31.0392,31.0478,31.0219,31.0306,89100.0
2014-02-14 09:50:00,35.92,35.99,35.89,35.93,165700.0,31.0219,31.0824,30.996,31.0306,165700.0
2014-02-14 09:55:00,35.94,35.96,35.92,35.94,417700.0,31.0392,31.0565,31.0219,31.0392,417700.0
2014-02-14 10:00:00,35.94,35.95,35.91,35.91,121500.0,31.0392,31.0478,31.0133,31.0133,121500.0
2014-02-14 10:05:00,35.91,35.95,35.91,35.95,501600.0,31.0133,31.0478,31.0133,31.0478,501600.0
2014-02-14 10:10:00,35.96,36.0,35.96,36.0,509300.0,31.0565,31.091,31.0565,31.091,509300.0
2014-02-14 10:15:00,36.0,36.02,35.99,35.99,117800.0,31.091,31.1083,31.0824,31.0824,117800.0
2014-02-14 10:20:00,35.99,36.02,35.99,36.01,43700.0,31.0824,31.1083,31.0824,31.0997,43700.0
2014-02-14 10:25:00,36.01,36.04,36.0,36.02,389000.0,31.0997,31.1256,31.091,31.1083,389000.0
2014-02-14 10:30:00,36.02,36.05,36.02,36.04,37500.0,31.1083,31.1342,31.1083,31.1256,37500.0
2014-02-14 10:35:00,36.05,36.05,36.02,36.02,104400.0,31.1342,31.1342,31.1083,31.1083,104400.0
2014-02-14 10:40:00,36.02,36.02,36.0,36.0,55500.0,31.1083,31.1083,31.091,31.091,55500.0
2014-02-14 10:45:00,36.01,36.02,36.0,36.02,21600.0,31.0997,31.1083,31.091,31.1083,21600.0
2014-02-14 10:50:00,36.02,36.02,35.99,36.0,496100.0,31.1083,31.1083,31.0824,31.091,496100.0
2014-02-14 10:55:00,36.01,36.01,35.97,35.98,29000.0,31.0997,31.0997,31.0651,31.0738,29000.0
2014-02-14 11:00:00,35.98,36.0,35.97,35.99,829900.0,31.0738,31.091,31.0651,31.0824,829900.0
2014-02-14 11:05:00,35.99,36.02,35.99,36.01,868500.0,31.0824,31.1083,31.0824,31.0997,868500.0
2014-02-14 11:10:00,36.01,36.03,36.0,36.03,26500.0,31.0997,31.1169,31.091,31.1169,26500.0
2014-02-14 11:15:00,36.03,36.04,36.02,36.04,57400.0,31.1169,31.1256,31.1083,31.1256,57400.0
2014-02-14 11:20:00,36.04,36.05,36.03,36.03,35100.0,31.1256,31.1342,31.1169,31.1169,35100.0
2014-02-14 11:25:00,36.04,36.06,36.03,36.05,56200.0,31.1256,31.1428,31.1169,31.1342,56200.0
2014-02-14 11:30:00,36.06,36.08,36.05,36.06,67200.0,31.1428,31.1601,31.1342,31.1428,67200.0
2014-02-14 11:35:00,36.07,36.08,36.06,36.07,38600.0,31.1515,31.1601,31.1428,31.1515,38600.0
2014-02-14 11:40:00,36.08,36.09,36.07,36.07,81300.0,31.1601,31.1688,31.1515,31.1515,81300.0
2014-02-14 11:45:00,36.08,36.08,36.05,36.06,49400.0,31.1601,31.1601,31.1342,31.1428,49400.0
2014-02-14 11:50:00,36.06,36.07,36.05,36.05,99900.0,31.1428,31.1515,31.1342,31.1342,99900.0
2014-02-14 11:55:00,36.05,36.06,36.05,36.05,23900.0,31.1342,31.1428,31.1342,31.1342,23900.0
2014-02-14 12:00:00,36.05,36.07,36.03,36.04,68000.0,31.1342,31.1515,31.1169,31.1256,68000.0
2014-02-14 12:05:00,36.04,36.04,36.02,36.02,47500.0,31.1256,31.1256,31.1083,31.1083,47500.0
2014-02-14 12:10:00,36.02,36.03,36.01,36.02,36800.0,31.1083,31.1169,31.0997,31.1083,36800.0
2014-02-14 12:15:00,36.01,36.02,36.0,36.02,45000.0,31.0997,31.1083,31.091,31.1083,45000.0
2014-02-14 12:20:00,36.02,36.03,36.02,36.03,14400.0,31.1083,31.1169,31.1083,31.1169,14400.0
2014-02-14 12:25:00,36.03,36.03,36.01,36.02,65900.0,31.1169,31.1169,31.0997,31.1083,65900.0
2014-02-14 12:30:00,36.01,36.02,36.0,36.01,30900.0,31.0997,31.1083,31.091,31.0997,30900.0
2014-02-14 12:35:00,36.02,36.02,35.99,36.01,80200.0,31.1083,31.1083,31.0824,31.0997,80200.0
2014-02-14 12:40:00,36.01,36.04,36.0,36.04,1590900.0,31.0997,31.1256,31.091,31.1256,1590900.0
2014-02-14 12:45:00,36.04,36.04,36.03,36.03,69000.0,31.1256,31.1256,31.1169,31.1169,69000.0
2014-02-14 12:50:00,36.04,36.04,36.02,36.02,120600.0,31.1256,31.1256,31.1083,31.1083,120600.0
2014-02-14 12:55:00,36.02,36.03,36.01,36.03,62200.0,31.1083,31.1169,31.0997,31.1169,62200.0
2014-02-14 13:00:00,36.03,36.04,36.02,36.04,35100.0,31.1169,31.1256,31.1083,31.1256,35100.0
2014-02-14 13:05:00,36.03,36.05,36.03,36.04,77500.0,31.1169,31.1342,31.1169,31.1256,77500.0
2014-02-14 13:10:00,36.04,36.05,36.03,36.04,29300.0,31.1256,31.1342,31.1169,31.1256,29300.0
2014-02-14 13:15:00,36.04,36.06,36.03,36.05,82100.0,31.1256,31.1428,31.1169,31.1342,82100.0
2014-02-14 13:20:00,36.05,36.06,36.04,36.05,27800.0,31.1342,31.1428,31.1256,31.1342,27800.0
2014-02-14 13:25:00,36.05,36.07,36.04,36.05,73200.0,31.1342,31.1515,31.1256,31.1342,73200.0
2014-02-14 13:30:00,36.05,36.06,36.04,36.05,31200.0,31.1342,31.1428,31.1256,31.1342,31200.0
2014-02-14 13:35:00,36.06,36.08,36.05,36.08,116800.0,31.1428,31.1601,31.1342,31.1601,116800.0
2014-02-14 13:40:00,36.07,36.09,36.07,36.08,58800.0,31.1515,31.1688,31.1515,31.1601,58800.0
2014-02-14 13:45:00,36.08,36.1,36.07,36.08,101000.0,31.1601,31.1774,31.1515,31.1601,101000.0
2014-02-14 13:50:00,36.08,36.09,36.07,36.09,49300.0,31.1601,31.1688,31.1515,31.1688,49300.0
2014-02-14 13:55:00,36.09,36.1,36.08,36.09,41700.0,31.1688,31.1774,31.1601,31.1688,41700.0
2014-02-14 14:00:00,36.1,36.11,36.09,36.11,90900.0,31.1774,31.186,31.1688,31.186,90900.0
2014-02-14 14:05:00,36.11,36.11,36.09,36.09,60800.0,31.186,31.186,31.1688,31.1688,60800.0
2014-02-14 14:10:00,36.1,36.1,36.09,36.1,50800.0,31.1774,31.1774,31.1688,31.1774,50800.0
2014-02-14 14:15:00,36.09,36.12,36.09,36.12,166600.0,31.1688,31.1947,31.1688,31.1947,166600.0
2014-02-14 14:20:00,36.12,36.12,36.1,36.11,68700.0,31.1947,31.1947,31.1774,31.186,68700.0
2014-02-14 14:25:00,36.11,36.11,36.1,36.1,56900.0,31.186,31.186,31.1774,31.1774,56900.0
2014-02-14 14:30:00,36.1,36.11,36.09,36.1,31200.0,31.1774,31.186,31.1688,31.1774,31200.0
2014-02-14 14:35:00,36.11,36.11,36.1,36.1,25600.0,31.186,31.186,31.1774,31.1774,25600.0
2014-02-14 14:40:00,36.11,36.13,36.1,36.13,57500.0,31.186,31.2033,31.1774,31.2033,57500.0
2014-02-14 14:45:00,36.13,36.13,36.12,36.13,44200.0,31.2033,31.2033,31.1947,31.2033,44200.0
2014-02-14 14:50:00,36.13,36.14,36.12,36.12,195000.0,31.2033,31.2119,31.1947,31.1947,195000.0
2014-02-14 14:55:00,36.13,36.14,36.12,36.13,66300.0,31.2033,31.2119,31.1947,31.2033,66300.0
2014-02-14 15:00:00,36.13,36.13,36.12,36.13,35300.0,31.2033,31.2033,31.1947,31.2033,35300.0
2014-02-14 15:05:00,36.12,36.13,36.1,36.1,36900.0,31.1947,31.2033,31.1774,31.1774,36900.0
2014-02-14 15:10:00,36.1,36.12,36.1,36.11,48500.0,31.1774,31.1947,31.1774,31.186,48500.0
2014-02-14 15:15:00,36.11,36.11,36.09,36.1,152600.0,31.186,31.186,31.1688,31.1774,152600.0
2014-02-14 15:20:00,36.11,36.11,36.03,36.09,828900.0,31.186,31.186,31.1169,31.1688,828900.0
2014-02-14 15:25:00,36.09,36.1,36.09,36.1,57500.0,31.1688,31.1774,31.1688,31.1774,57500.0
2014-02-14 15:30:00,36.09,36.1,36.08,36.1,79300.0,31.1688,31.1774,31.1601,31.1774,79300.0
2014-02-14 15:35:00,36.1,36.1,36.08,36.08,86600.0,31.1774,31.1774,31.1601,31.1601,86600.0
2014-02-14 15:40:00,36.08,36.09,36.06,36.08,154200.0,31.1601,31.1688,31.1428,31.1601,154200.0
2014-02-14 15:45:00,36.07,36.08,36.06,36.06,109900.0,31.1515,31.1601,31.1428,31.1428,109900.0
2014-02-14 15:50:00,36.07,36.08,36.06,36.07,280800.0,31.1515,31.1601,31.1428,31.1515,280800.0
2014-02-14 15:55:00,36.07,36.08,36.06,36.06,514700.0,31.1515,31.1601,31.1428,31.1428,514700.0
2014-02-18 09:30:00,36.11,36.12,36.07,36.07,432100.0,31.186,31.1947,31.1515,31.1515,432100.0
2014-02-18 09:35:00,36.07,36.13,36.05,36.12,362500.0,31.1515,31.2033,31.1342,31.1947,362500.0
2014-02-18 09:40:00,36.12,36.14,36.09,36.13,239600.0,31.1947,31.2119,31.1688,31.2033,239600.0
2014-02-18 09:45:00,36.14,36.15,36.12,36.13,186400.0,31.2119,31.2206,31.1947,31.2033,186400.0
2014-02-18 09:50:00,36.13,36.14,36.07,36.07,116900.0,31.2033,31.2119,31.1515,31.1515,116900.0
2014-02-18 09:55:00,36.07,36.07,36.01,36.03,276400.0,31.1515,31.1515,31.0997,31.1169,276400.0
2014-02-18 10:00:00,36.03,36.05,35.99,36.0,124100.0,31.1169,31.1342,31.0824,31.091,124100.0
2014-02-18 10:05:00,36.0,36.05,35.99,36.05,123100.0,31.091,31.1342,31.0824,31.1342,123100.0
2014-02-18 10:10:00,36.05,36.05,36.01,36.04,71300.0,31.1342,31.1342,31.0997,31.1256,71300.0
2014-02-18 10:15:00,36.04,36.09,36.03,36.08,106100.0,31.1256,31.1688,31.1169,31.1601,106100.0
2014-02-18 10:20:00,36.08,36.13,36.08,36.13,66000.0,31.1601,31.2033,31.1601,31.2033,66000.0
2014-02-18 10:25:00,36.12,36.14,36.12,36.13,77600.0,31.1947,31.2119,31.1947,31.2033,77600.0
2014-02-18 10:30:00,36.14,36.16,36.14,36.15,36900.0,31.2119,31.2292,31.2119,31.2206,36900.0
2014-02-18 10:35:00,36.15,36.16,36.13,36.14,59200.0,31.2206,31.2292,31.2033,31.2119,59200.0
2014-02-18 10:40:00,36.13,36.14,36.12,36.13,19200.0,31.2033,31.2119,31.1947,31.2033,19200.0
2014-02-18 10:45:00,36.14,36.15,36.12,36.12,72400.0,31.2119,31.2206,31.1947,31.1947,72400.0
2014-02-18 10:50:00,36.13,36.14,36.11,36.12,88100.0,31.2033,31.2119,31.186,31.1947,88100.0
2014-02-18 10:55:00,36.12,36.15,36.11,36.13,75500.0,31.1947,31.2206,31.186,31.2033,75500.0
2014-02-18 11:00:00,36.13,36.14,36.11,36.12,129400.0,31.2033,31.2119,31.186,31.1947,129400.0
2014-02-18 11:05:00,36.12,36.13,36.11,36.13,50700.0,31.1947,31.2033,31.186,31.2033,50700.0
2014-02-18 11:10:00,36.13,36.16,36.13,36.14,34600.0,31.2033,31.2292,31.2033,31.2119,34600.0
2014-02-18 11:15:00,36.13,36.16,36.13,36.16,25600.0,31.2033,31.2292,31.2033,31.2292,25600.0
2014-02-18 11:20:00,36.16,36.16,36.12,36.13,118200.0,31.2292,31.2292,31.1947,31.2033,118200.0
2014-02-18 11:25:00,36.14,36.14,36.12,36.14,38000.0,31.2119,31.2119,31.1947,31.2119,38000.0
2014-02-18 11:30:00,36.14,36.15,36.13,36.13,45800.0,31.2119,31.2206,31.2033,31.2033,45800.0
2014-02-18 11:35:00,36.13,36.15,36.12,36.15,23600.0,31.2033,31.2206,31.1947,31.2206,23600.0
2014-02-18 11:40:00,36.14,36.15,36.13,36.14,30200.0,31.2119,31.2206,31.2033,31.2119,30200.0
2014-02-18 11:45:00,36.15,36.15,36.12,36.13,27700.0,31.2206,31.2206,31.1947,31.2033,27700.0
2014-02-18 11:50:00,36.13,36.14,36.13,36.14,16400.0,31.2033,31.2119,31.2033,31.2119,16400.0
2014-02-18 11:55:00,36.13,36.14,36.09,36.11,56000.0,31.2033,31.2119,31.1688,31.186,56000.0
2014-02-18 12:00:00,36.11,36.14,36.11,36.13,13900.0,31.186,31.2119,31.186,31.2033,13900.0
2014-02-18 12:05:00,36.14,36.14,36.12,36.12,25600.0,31.2119,31.2119,31.1947,31.1947,25600.0
2014-02-18 12:10:00,36.12,36.13,36.12,36.13,18800.0,31.1947,31.2033,31.1947,31.2033,18800.0
2014-02-18 12:15:00,36.13,36.14,36.12,36.12,13500.0,31.2033,31.2119,31.1947,31.1947,13500.0
2014-02-18 12:20:00,36.12,36.15,36.11,36.15,22200.0,31.1947,31.2206,31.186,31.2206,22200.0
2014-02-18 12:25:00,36.14,36.16,36.14,36.15,26800.0,31.2119,31.2292,31.2119,31.2206,26800.0
2014-02-18 12:30:00,36.15,36.16,36.14,36.15,25300.0,31.2206,31.2292,31.2119,31.2206,25300.0
2014-02-18 12:35:00,36.14,36.16,36.14,36.16,38000.0,31.2119,31.2292,31.2119,31.2292,38000.0
2014-02-18 12:40:00,36.16,36.16,36.14,36.16,29200.0,31.2292,31.2292,31.2119,31.2292,29200.0
2014-02-18 12:45:00,36.16,36.16,36.14,36.15,45800.0,31.2292,31.2292,31.2119,31.2206,45800.0
2014-02-18 12:50:00,36.15,36.16,36.13,36.13,56300.0,31.2206,31.2292,31.2033,31.2033,56300.0
2014-02-18 12:55:00,36.13,36.15,36.12,36.14,30100.0,31.2033,31.2206,31.1947,31.2119,30100.0
2014-02-18 13:00:00,36.14,36.15,36.13,36.14,17800.0,31.2119,31.2206,31.2033,31.2119,17800.0
2014-02-18 13:05:00,36.15,36.15,36.13,36.14,17300.0,31.2206,31.2206,31.2033,31.2119,17300.0
2014-02-18 13:10:00,36.14,36.14,36.13,36.14,9200.0,31.2119,31.2119,31.2033,31.2119,9200.0
2014-02-18 13:15:00,36.14,36.14,36.13,36.14,11100.0,31.2119,31.2119,31.2033,31.2119,11100.0
2014-02-18 13:20:00,36.14,36.14,36.12,36.13,21200.0,31.2119,31.2119,31.1947,31.2033,21200.0
2014-02-18 13:25:00,36.13,36.14,36.12,36.13,25600.0,31.2033,31.2119,31.1947,31.2033,25600.0
2014-02-18 13:30:00,36.13,36.13,36.11,36.12,27500.0,31.2033,31.2033,31.186,31.1947,27500.0
2014-02-18 13:35:00,36.12,36.13,36.11,36.13,24100.0,31.1947,31.2033,31.186,31.2033,24100.0
2014-02-18 13:40:00,36.12,36.14,36.12,36.14,12200.0,31.1947,31.2119,31.1947,31.2119,12200.0
2014-02-18 13:45:00,36.13,36.14,36.1,36.11,60100.0,31.2033,31.2119,31.1774,31.186,60100.0
2014-02-18 13:50:00,36.1,36.11,36.1,36.1,27100.0,31.1774,31.186,31.1774,31.1774,27100.0
2014-02-18 13:55:00,36.11,36.13,36.1,36.12,131600.0,31.186,31.2033,31.1774,31.1947,131600.0
2014-02-18 14:00:00,36.12,36.15,36.12,36.13,33400.0,31.1947,31.2206,31.1947,31.2033,33400.0
2014-02-18 14:05:00,36.14,36.15,36.13,36.14,24600.0,31.2119,31.2206,31.2033,31.2119,24600.0
2014-02-18 14:10:00,36.14,36.16,36.13,36.16,26000.0,31.2119,31.2292,31.2033,31.2292,26000.0
2014-02-18 14:15:00,36.16,36.17,36.15,36.15,37300.0,31.2292,31.2378,31.2206,31.2206,37300.0
2014-02-18 14:20:00,36.15,36.16,36.15,36.16,13800.0,31.2206,31.2292,31.2206,31.2292,13800.0
2014-02-18 14:25:00,36.17,36.17,36.15,36.15,44700.0,31.2378,31.2378,31.2206,31.2206,44700.0
2014-02-18 14:30:00,36.15,36.16,36.14,36.16,18900.0,31.2206,31.2292,31.2119,31.2292,18900.0
2014-02-18 14:35:00,36.16,36.16,36.13,36.15,43400.0,31.2292,31.2292,31.2033,31.2206,43400.0
2014-02-18 14:40:00,36.15,36.16,36.15,36.16,16600.0,31.2206,31.2292,31.2206,31.2292,16600.0
2014-02-18 14:45:00,36.16,36.17,36.15,36.16,48700.0,31.2292,31.2378,31.2206,31.2292,48700.0
2014-02-18 14:50:00,36.17,36.18,36.16,36.16,44000.0,31.2378,31.2465,31.2292,31.2292,44000.0
2014-02-18 14:55:00,36.17,36.17,36.15,36.16,24400.0,31.2378,31.2378,31.2206,31.2292,24400.0
2014-02-18 15:00:00,36.16,36.16,36.12,36.12,63000.0,31.2292,31.2292,31.1947,31.1947,63000.0
2014-02-18 15:05:00,36.13,36.14,36.13,36.14,33300.0,31.2033,31.2119,31.2033,31.2119,33300.0
2014-02-18 15:10:00,36.14,36.16,36.13,36.15,76400.0,31.2119,31.2292,31.2033,31.2206,76400.0
2014-02-18 15:15:00,36.15,36.15,36.14,36.15,54600.0,31.2206,31.2206,31.2119,31.2206,54600.0
2014-02-18 15:20:00,36.15,36.16,36.14,36.16,135500.0,31.2206,31.2292,31.2119,31.2292,135500.0
2014-02-18 15:25:00,36.16,36.17,36.15,36.16,151600.0,31.2292,31.2378,31.2206,31.2292,151600.0
2014-02-18 15:30:00,36.16,36.17,36.15,36.16,110600.0,31.2292,31.2378,31.2206,31.2292,110600.0
2014-02-18 15:35:00,36.16,36.16,36.14,36.14,102600.0,31.2292,31.2292,31.2119,31.2119,102600.0
2014-02-18 15:40:00,36.14,36.15,36.12,36.12,122000.0,31.2119,31.2206,31.1947,31.1947,122000.0
2014-02-18 15:45:00,36.12,36.12,36.1,36.1,76300.0,31.1947,31.1947,31.1774,31.1774,76300.0
2014-02-18 15:50:00,36.11,36.14,36.11,36.13,221200.0,31.186,31.2119,31.186,31.2033,221200.0
2014-02-18 15:55:00,36.13,36.13,36.08,36.09,337400.0,31.2033,31.2033,31.1601,31.1688,337400.0
2014-02-19 09:30:00,36.02,36.05,35.96,36.01,139000.0,31.1083,31.1342,31.0565,31.0997,139000.0
2014-02-19 09:35:00,36.02,36.08,35.98,36.08,64300.0,31.1083,31.1601,31.0738,31.1601,64300.0
2014-02-19 09:40:00,36.09,36.11,36.08,36.11,125400.0,31.1688,31.186,31.1601,31.186,125400.0
2014-02-19 09:45:00,36.1,36.11,36.08,36.08,140700.0,31.1774,31.186,31.1601,31.1601,140700.0
2014-02-19 09:50:00,36.08,36.09,36.05,36.07,94000.0,31.1601,31.1688,31.1342,31.1515,94000.0
2014-02-19 09:55:00,36.07,36.1,36.05,36.1,126700.0,31.1515,31.1774,31.1342,31.1774,126700.0
2014-02-19 10:00:00,36.11,36.11,36.05,36.07,120300.0,31.186,31.186,31.1342,31.1515,120300.0
2014-02-19 10:05:00,36.08,36.1,36.07,36.1,84800.0,31.1601,31.1774,31.1515,31.1774,84800.0
2014-02-19 10:10:00,36.1,36.14,36.09,36.13,52700.0,31.1774,31.2119,31.1688,31.2033,52700.0
2014-02-19 10:15:00,36.13,36.15,36.13,36.15,66900.0,31.2033,31.2206,31.2033,31.2206,66900.0
2014-02-19 10:20:00,36.15,36.15,36.13,36.14,294500.0,31.2206,31.2206,31.2033,31.2119,294500.0
2014-02-19 10:25:00,36.14,36.18,36.14,36.17,94000.0,31.2119,31.2465,31.2119,31.2378,94000.0
2014-02-19 10:30:00,36.17,36.18,36.16,36.16,44800.0,31.2378,31.2465,31.2292,31.2292,44800.0
2014-02-19 10:35:00,36.17,36.18,36.16,36.17,76100.0,31.2378,31.2465,31.2292,31.2378,76100.0
2014-02-19 10:40:00,36.17,36.17,36.16,36.16,49900.0,31.2378,31.2378,31.2292,31.2292,49900.0
2014-02-19 10:45:00,36.16,36.16,36.14,36.14,44000.0,31.2292,31.2292,31.2119,31.2119,44000.0
2014-02-19 10:50:00,36.15,36.16,36.14,36.16,48100.0,31.2206,31.2292,31.2119,31.2292,48100.0
2014-02-19 10:55:00,36.15,36.18,36.15,36.15,47100.0,31.2206,31.2465,31.2206,31.2206,47100.0
2014-02-19 11:00:00,36.16,36.17,36.16,36.16,24800.0,31.2292,31.2378,31.2292,31.2292,24800.0
2014-02-19 11:05:00,36.16,36.17,36.15,36.15,88800.0,31.2292,31.2378,31.2206,31.2206,88800.0
2014-02-19 11:10:00,36.15,36.16,36.14,36.14,75600.0,31.2206,31.2292,31.2119,31.2119,75600.0
2014-02-19 11:15:00,36.15,36.16,36.13,36.15,67700.0,31.2206,31.2292,31.2033,31.2206,67700.0
2014-02-19 11:20:00,36.15,36.16,36.14,36.15,118500.0,31.2206,31.2292,31.2119,31.2206,118500.0
2014-02-19 11:25:00,36.15,36.15,36.14,36.14,27100.0,31.2206,31.2206,31.2119,31.2119,27100.0
2014-02-19 11:30:00,36.14,36.15,36.13,36.14,34800.0,31.2119,31.2206,31.2033,31.2119,34800.0
2014-02-19 11:35:00,36.14,36.14,36.11,36.12,58400.0,31.2119,31.2119,31.186,31.1947,58400.0
2014-02-19 11:40:00,36.11,36.14,36.11,36.14,43900.0,31.186,31.2119,31.186,31.2119,43900.0
2014-02-19 11:45:00,36.14,36.15,36.13,36.14,43500.0,31.2119,31.2206,31.2033,31.2119,43500.0
2014-02-19 11:50:00,36.14,36.14,36.12,36.12,83400.0,31.2119,31.2119,31.1947,31.1947,83400.0
2014-02-19 11:55:00,36.12,36.14,36.04,36.04,229700.0,31.1947,31.2119,31.1256,31.1256,229700.0
2014-02-19 12:00:00,36.03,36.03,35.97,36.01,579500.0,31.1169,31.1169,31.0651,31.0997,579500.0
2014-02-19 12:05:00,36.01,36.02,36.0,36.01,79700.0,31.0997,31.1083,31.091,31.0997,79700.0
2014-02-19 12:10:00,36.01,36.02,36.0,36.02,89600.0,31.0997,31.1083,31.091,31.1083,89600.0
2014-02-19 12:15:00,36.02,36.02,35.96,35.97,180800.0,31.1083,31.1083,31.0565,31.0651,180800.0
2014-02-19 12:20:00,35.97,35.98,35.92,35.94,195500.0,31.0651,31.0738,31.0219,31.0392,195500.0
2014-02-19 12:25:00,35.94,35.95,35.91,35.93,73100.0,31.0392,31.0478,31.0133,31.0306,73100.0
2014-02-19 12:30:00,35.92,35.97,35.92,35.97,67700.0,31.0219,31.0651,31.0219,31.0651,67700.0
2014-02-19 12:35:00,35.96,35.99,35.95,35.98,60300.0,31.0565,31.0824,31.0478,31.0738,60300.0
2014-02-19 12:40:00,35.98,35.99,35.97,35.98,42800.0,31.0738,31.0824,31.0651,31.0738,42800.0
2014-02-19 12:45:00,35.98,35.98,35.96,35.98,60200.0,31.0738,31.0738,31.0565,31.0738,60200.0
2014-02-19 12:50:00,35.98,35.99,35.96,35.97,61100.0,31.0738,31.0824,31.0565,31.0651,61100.0
2014-02-19 12:55:00,35.97,35.99,35.96,35.98,45800.0,31.0651,31.0824,31.0565,31.0738,45800.0
2014-02-19 13:00:00,35.99,35.99,35.98,35.99,46900.0,31.0824,31.0824,31.0738,31.0824,46900.0
2014-02-19 13:05:00,35.99,36.03,35.99,36.02,46000.0,31.0824,31.1169,31.0824,31.1083,46000.0
2014-02-19 13:10:00,36.02,36.03,36.01,36.03,95200.0,31.1083,31.1169,31.0997,31.1169,95200.0
2014-02-19 13:15:00,36.03,36.05,36.02,36.04,50800.0,31.1169,31.1342,31.1083,31.1256,50800.0
2014-02-19 13:20:00,36.05,36.07,36.04,36.06,44000.0,31.1342,31.1515,31.1256,31.1428,44000.0
2014-02-19 13:25:00,36.07,36.08,36.06,36.07,43600.0,31.1515,31.1601,31.1428,31.1515,43600.0
2014-02-19 13:30:00,36.08,36.09,36.07,36.08,60800.0,31.1601,31.1688,31.1515,31.1601,60800.0
2014-02-19 13:35:00,36.08,36.08,36.06,36.06,20200.0,31.1601,31.1601,31.1428,31.1428,20200.0
2014-02-19 13:40:00,36.06,36.08,36.05,36.06,69700.0,31.1428,31.1601,31.1342,31.1428,69700.0
2014-02-19 13:45:00,36.06,36.08,36.06,36.07,48800.0,31.1428,31.1601,31.1428,31.1515,48800.0
2014-02-19 13:50:00,36.07,36.09,36.07,36.08,47100.0,31.1515,31.1688,31.1515,31.1601,47100.0
2014-02-19 13:55:00,36.07,36.09,36.04,36.04,69300.0,31.1515,31.1688,31.1256,31.1256,69300.0
2014-02-19 14:00:00,36.05,36.09,36.02,36.06,185400.0,31.1342,31.1688,31.1083,31.1428,185400.0
2014-02-19 14:05:00,36.06,36.14,36.06,36.13,82900.0,31.1428,31.2119,31.1428,31.2033,82900.0
2014-02-19 14:10:00,36.12,36.14,36.09,36.09,88800.0,31.1947,31.2119,31.1688,31.1688,88800.0
2014-02-19 14:15:00,36.1,36.1,36.06,36.08,71000.0,31.1774,31.1774,31.1428,31.1601,71000.0
2014-02-19 14:20:00,36.08,36.08,36.02,36.07,132000.0,31.1601,31.1601,31.1083,31.1515,132000.0
2014-02-19 14:25:00,36.06,36.08,36.03,36.08,68100.0,31.1428,31.1601,31.1169,31.1601,68100.0
2014-02-19 14:30:00,36.09,36.09,36.05,36.06,82800.0,31.1688,31.1688,31.1342,31.1428,82800.0
2014-02-19 14:35:00,36.05,36.08,36.05,36.07,86700.0,31.1342,31.1601,31.1342,31.1515,86700.0
2014-02-19 14:40:00,36.07,36.09,36.04,36.04,126000.0,31.1515,31.1688,31.1256,31.1256,126000.0
2014-02-19 14:45:00,36.04,36.05,36.02,36.04,75900.0,31.1256,31.1342,31.1083,31.1256,75900.0
2014-02-19 14:50:00,36.03,36.05,36.02,36.05,54600.0,31.1169,31.1342,31.1083,31.1342,54600.0
2014-02-19 14:55:00,36.05,36.05,36.01,36.04,194700.0,31.1342,31.1342,31.0997,31.1256,194700.0
2014-02-19 15:00:00,36.05,36.05,36.02,36.04,91000.0,31.1342,31.1342,31.1083,31.1256,91000.0
2014-02-19 15:05:00,36.04,36.05,36.04,36.04,48100.0,31.1256,31.1342,31.1256,31.1256,48100.0
2014-02-19 15:10:00,36.04,36.04,35.98,35.98,113600.0,31.1256,31.1256,31.0738,31.0738,113600.0
2014-02-19 15:15:00,35.99,36.0,35.95,35.96,158100.0,31.0824,31.091,31.0478,31.0565,158100.0
2014-02-19 15:20:00,35.95,35.97,35.94,35.96,145100.0,31.0478,31.0651,31.0392,31.0565,145100.0
2014-02-19 15:25:00,35.96,35.97,35.94,35.95,104300.0,31.0565,31.0651,31.0392,31.0478,104300.0
2014-02-19 15:30:00,35.95,35.96,35.93,35.95,136800.0,31.0478,31.0565,31.0306,31.0478,136800.0
2014-02-19 15:35:00,35.94,35.97,35.94,35.97,129600.0,31.0392,31.0651,31.0392,31.0651,129600.0
2014-02-19 15:40:00,35.97,35.98,35.95,35.95,115100.0,31.0651,31.0738,31.0478,31.0478,115100.0
2014-02-19 15:45:00,35.95,35.97,35.91,35.94,417000.0,31.0478,31.0651,31.0133,31.0392,417000.0
2014-02-19 15:50:00,35.94,35.95,35.89,35.9,344200.0,31.0392,31.0478,30.996,31.0047,344200.0
2014-02-19 15:55:00,35.9,35.96,35.9,35.95,521900.0,31.0047,31.0565,31.0047,31.0478,521900.0
2014-02-20 09:30:00,35.97,36.06,35.93,36.02,167400.0,31.0651,31.1428,31.0306,31.1083,167400.0
2014-02-20 09:35:00,36.03,36.04,35.93,35.93,116400.0,31.1169,31.1256,31.0306,31.0306,116400.0
2014-02-20 09:40:00,35.93,35.94,35.91,35.92,116900.0,31.0306,31.0392,31.0133,31.0219,116900.0
2014-02-20 09:45:00,35.92,35.92,35.89,35.89,97600.0,31.0219,31.0219,30.996,30.996,97600.0
2014-02-20 09:50:00,35.89,35.91,35.87,35.87,68700.0,30.996,31.0133,30.9788,30.9788,68700.0
2014-02-20 09:55:00,35.86,35.87,35.84,35.86,123600.0,30.9701,30.9788,30.9528,30.9701,123600.0
2014-02-20 10:00:00,35.85,35.91,35.81,35.9,207100.0,30.9615,31.0133,30.9269,31.0047,207100.0
2014-02-20 10:05:00,35.9,35.91,35.85,35.87,96400.0,31.0047,31.0133,30.9615,30.9788,96400.0
2014-02-20 10:10:00,35.86,35.94,35.86,35.94,168200.0,30.9701,31.0392,30.9701,31.0392,168200.0
2014-02-20 10:15:00,35.95,35.97,35.93,35.94,46400.0,31.0478,31.0651,31.0306,31.0392,46400.0
2014-02-20 10:20:00,35.94,35.95,35.93,35.94,73100.0,31.0392,31.0478,31.0306,31.0392,73100.0
2014-02-20 10:25:00,35.95,35.96,35.93,35.93,53600.0,31.0478,31.0565,31.0306,31.0306,53600.0
2014-02-20 10:30:00,35.94,36.0,35.93,35.99,172000.0,31.0392,31.091,31.0306,31.0824,172000.0
2014-02-20 10:35:00,36.0,36.0,35.98,35.99,104900.0,31.091,31.091,31.0738,31.0824,104900.0
2014-02-20 10:40:00,36.0,36.01,35.99,35.99,137900.0,31.091,31.0997,31.0824,31.0824,137900.0
2014-02-20 10:45:00,36.0,36.0,35.98,35.99,82900.0,31.091,31.091,31.0738,31.0824,82900.0
2014-02-20 10:50:00,35.99,35.99,35.97,35.98,79600.0,31.0824,31.0824,31.0651,31.0738,79600.0
2014-02-20 10:55:00,35.99,36.01,35.97,35.98,142600.0,31.0824,31.0997,31.0651,31.0738,142600.0
2014-02-20 11:00:00,35.98,35.99,35.98,35.99,40500.0,31.0738,31.0824,31.0738,31.0824,40500.0
2014-02-20 11:05:00,35.98,36.01,35.98,36.01,39900.0,31.0738,31.0997,31.0738,31.0997,39900.0
2014-02-20 11:10:00,36.02,36.02,36.0,36.0,39300.0,31.1083,31.1083,31.091,31.091,39300.0
2014-02-20 11:15:00,36.01,36.01,35.99,36.0,43900.0,31.0997,31.0997,31.0824,31.091,43900.0
2014-02-20 11:20:00,36.0,36.01,35.99,35.99,63700.0,31.091,31.0997,31.0824,31.0824,63700.0
2014-02-20 11:25:00,35.99,35.99,35.95,35.97,30000.0,31.0824,31.0824,31.0478,31.0651,30000.0
2014-02-20 11:30:00,35.97,35.97,35.96,35.97,48000.0,31.0651,31.0651,31.0565,31.0651,48000.0
2014-02-20 11:35:00,35.98,36.01,35.96,35.96,120200.0,31.0738,31.0997,31.0565,31.0565,120200.0
2014-02-20 11:40:00,35.96,35.98,35.96,35.98,44200.0,31.0565,31.0738,31.0565,31.0738,44200.0
2014-02-20 11:45:00,35.98,36.0,35.98,35.99,58400.0,31.0738,31.091,31.0738,31.0824,58400.0
2014-02-20 11:50:00,36.0,36.01,35.98,36.01,156700.0,31.091,31.0997,31.0738,31.0997,156700.0
2014-02-20 11:55:00,36.01,36.02,35.99,36.0,49600.0,31.0997,31.1083,31.0824,31.091,49600.0
2014-02-20 12:00:00,36.0,36.01,35.99,35.99,32100.0,31.091,31.0997,31.0824,31.0824,32100.0
2014-02-20 12:05:00,35.99,36.0,35.99,35.99,39300.0,31.0824,31.091,31.0824,31.0824,39300.0
2014-02-20 12:10:00,35.99,36.01,35.98,36.01,20100.0,31.0824,31.0997,31.0738,31.0997,20100.0
2014-02-20 12:15:00,36.0,36.05,36.0,36.05,78400.0,31.091,31.1342,31.091,31.1342,78400.0
2014-02-20 12:20:00,36.05,36.06,36.04,36.04,38300.0,31.1342,31.1428,31.1256,31.1256,38300.0
2014-02-20 12:25:00,36.05,36.07,36.03,36.07,63900.0,31.1342,31.1515,31.1169,31.1515,63900.0
2014-02-20 12:30:00,36.07,36.08,36.06,36.07,66100.0,31.1515,31.1601,31.1428,31.1515,66100.0
2014-02-20 12:35:00,36.07,36.07,36.07,36.07,22600.0,31.1515,31.1515,31.1515,31.1515,22600.0
2014-02-20 12:40:00,36.08,36.1,36.08,36.09,46900.0,31.1601,31.1774,31.1601,31.1688,46900.0
2014-02-20 12:45:00,36.09,36.09,36.07,36.07,16800.0,31.1688,31.1688,31.1515,31.1515,16800.0
2014-02-20 12:50:00,36.07,36.08,36.05,36.06,25900.0,31.1515,31.1601,31.1342,31.1428,25900.0
2014-02-20 12:55:00,36.06,36.08,36.06,36.08,34500.0,31.1428,31.1601,31.1428,31.1601,34500.0
2014-02-20 13:00:00,36.08,36.1,36.08,36.1,28200.0,31.1601,31.1774,31.1601,31.1774,28200.0
2014-02-20 13:05:00,36.09,36.1,36.08,36.1,30100.0,31.1688,31.1774,31.1601,31.1774,30100.0
2014-02-20 13:10:00,36.09,36.1,36.08,36.09,25000.0,31.1688,31.1774,31.1601,31.1688,25000.0
2014-02-20 13:15:00,36.08,36.09,36.08,36.08,22400.0,31.1601,31.1688,31.1601,31.1601,22400.0
2014-02-20 13:20:00,36.08,36.09,36.07,36.07,11700.0,31.1601,31.1688,31.1515,31.1515,11700.0
2014-02-20 13:25:00,36.07,36.08,36.07,36.07,12200.0,31.1515,31.1601,31.1515,31.1515,12200.0
2014-02-20 13:30:00,36.08,36.09,36.07,36.08,28700.0,31.1601,31.1688,31.1515,31.1601,28700.0
2014-02-20 13:35:00,36.08,36.1,36.08,36.09,15000.0,31.1601,31.1774,31.1601,31.1688,15000.0
2014-02-20 13:40:00,36.09,36.09,36.07,36.08,59300.0,31.1688,31.1688,31.1515,31.1601,59300.0
2014-02-20 13:45:00,36.08,36.09,36.08,36.09,34100.0,31.1601,31.1688,31.1601,31.1688,34100.0
2014-02-20 13:50:00,36.09,36.1,36.08,36.09,38800.0,31.1688,31.1774,31.1601,31.1688,38800.0
2014-02-20 13:55:00,36.09,36.09,36.07,36.09,86700.0,31.1688,31.1688,31.1515,31.1688,86700.0
2014-02-20 14:00:00,36.09,36.09,36.05,36.05,81300.0,31.1688,31.1688,31.1342,31.1342,81300.0
2014-02-20 14:05:00,36.05,36.07,36.05,36.07,39400.0,31.1342,31.1515,31.1342,31.1515,39400.0
2014-02-20 14:10:00,36.07,36.11,36.07,36.11,31600.0,31.1515,31.186,31.1515,31.186,31600.0
2014-02-20 14:15:00,36.1,36.13,36.1,36.12,83600.0,31.1774,31.2033,31.1774,31.1947,83600.0
2014-02-20 14:20:00,36.13,36.13,36.11,36.11,47700.0,31.2033,31.2033,31.186,31.186,47700.0
2014-02-20 14:25:00,36.12,36.13,36.09,36.1,58800.0,31.1947,31.2033,31.1688,31.1774,58800.0
2014-02-20 14:30:00,36.09,36.1,36.06,36.08,81400.0,31.1688,31.1774,31.1428,31.1601,81400.0
2014-02-20 14:35:00,36.08,36.1,36.08,36.09,27300.0,31.1601,31.1774,31.1601,31.1688,27300.0
2014-02-20 14:40:00,36.09,36.11,36.09,36.1,32700.0,31.1688,31.186,31.1688,31.1774,32700.0
2014-02-20 14:45:00,36.1,36.11,36.09,36.11,79200.0,31.1774,31.186,31.1688,31.186,79200.0
2014-02-20 14:50:00,36.11,36.12,36.08,36.09,34400.0,31.186,31.1947,31.1601,31.1688,34400.0
2014-02-20 14:55:00,36.09,36.11,36.08,36.1,42200.0,31.1688,31.186,31.1601,31.1774,42200.0
2014-02-20 15:00:00,36.1,36.12,36.09,36.12,52500.0,31.1774,31.1947,31.1688,31.1947,52500.0
2014-02-20 15:05:00,36.12,36.12,36.11,36.11,24400.0,31.1947,31.1947,31.186,31.186,24400.0
2014-02-20 15:10:00,36.12,36.14,36.12,36.13,38700.0,31.1947,31.2119,31.1947,31.2033,38700.0
2014-02-20 15:15:00,36.12,36.14,36.12,36.13,51800.0,31.1947,31.2119,31.1947,31.2033,51800.0
2014-02-20 15:20:00,36.14,36.15,36.12,36.12,55400.0,31.2119,31.2206,31.1947,31.1947,55400.0
2014-02-20 15:25:00,36.11,36.14,36.11,36.13,46200.0,31.186,31.2119,31.186,31.2033,46200.0
2014-02-20 15:30:00,36.13,36.15,36.12,36.12,102200.0,31.2033,31.2206,31.1947,31.1947,102200.0
2014-02-20 15:35:00,36.12,36.14,36.11,36.11,118600.0,31.1947,31.2119,31.186,31.186,118600.0
2014-02-20 15:40:00,36.11,36.13,36.1,36.12,101600.0,31.186,31.2033,31.1774,31.1947,101600.0
2014-02-20 15:45:00,36.13,36.16,36.12,36.15,165400.0,31.2033,31.2292,31.1947,31.2206,165400.0
2014-02-20 15:50:00,36.16,36.17,36.13,36.14,178600.0,31.2292,31.2378,31.2033,31.2119,178600.0
2014-02-20 15:55:00,36.14,36.14,36.11,36.11,461800.0,31.2119,31.2119,31.186,31.186,461800.0
2014-02-21 09:30:00,36.2,36.21,36.15,36.2,125900.0,31.2638,31.2724,31.2206,31.2638,125900.0
2014-02-21 09:35:00,36.2,36.23,36.19,36.2,212400.0,31.2638,31.2897,31.2551,31.2638,212400.0
2014-02-21 09:40:00,36.19,36.22,36.19,36.2,66800.0,31.2551,31.281,31.2551,31.2638,66800.0
2014-02-21 09:45:00,36.2,36.24,36.19,36.23,389500.0,31.2638,31.2983,31.2551,31.2897,389500.0
2014-02-21 09:50:00,36.24,36.26,36.23,36.25,85200.0,31.2983,31.3156,31.2897,31.3069,85200.0
2014-02-21 09:55:00,36.26,36.26,36.23,36.23,49800.0,31.3156,31.3156,31.2897,31.2897,49800.0
2014-02-21 10:00:00,36.23,36.25,36.21,36.24,301400.0,31.2897,31.3069,31.2724,31.2983,301400.0
2014-02-21 10:05:00,36.23,36.24,36.2,36.2,91400.0,31.2897,31.2983,31.2638,31.2638,91400.0
2014-02-21 10:10:00,36.21,36.22,36.19,36.19,44300.0,31.2724,31.281,31.2551,31.2551,44300.0
2014-02-21 10:15:00,36.19,36.2,36.18,36.2,30100.0,31.2551,31.2638,31.2465,31.2638,30100.0
2014-02-21 10:20:00,36.19,36.19,36.15,36.15,98900.0,31.2551,31.2551,31.2206,31.2206,98900.0
2014-02-21 10:25:00,36.15,36.16,36.14,36.14,43600.0,31.2206,31.2292,31.2119,31.2119,43600.0
2014-02-21 10:30:00,36.14,36.18,36.14,36.17,52300.0,31.2119,31.2465,31.2119,31.2378,52300.0
2014-02-21 10:35:00,36.17,36.18,36.16,36.17,40200.0,31.2378,31.2465,31.2292,31.2378,40200.0
2014-02-21 10:40:00,36.18,36.2,36.17,36.19,47100.0,31.2465,31.2638,31.2378,31.2551,47100.0
2014-02-21 10:45:00,36.19,36.2,36.18,36.2,33100.0,31.2551,31.2638,31.2465,31.2638,33100.0
2014-02-21 10:50:00,36.19,36.2,36.17,36.19,55500.0,31.2551,31.2638,31.2378,31.2551,55500.0
2014-02-21 10:55:00,36.19,36.2,36.18,36.18,38700.0,31.2551,31.2638,31.2465,31.2465,38700.0
2014-02-21 11:00:00,36.19,36.2,36.18,36.2,75700.0,31.2551,31.2638,31.2465,31.2638,75700.0
2014-02-21 11:05:00,36.19,36.2,36.18,36.18,52000.0,31.2551,31.2638,31.2465,31.2465,52000.0
2014-02-21 11:10:00,36.18,36.19,36.14,36.14,130800.0,31.2465,31.2551,31.2119,31.2119,130800.0
2014-02-21 11:15:00,36.14,36.15,36.13,36.14,13900.0,31.2119,31.2206,31.2033,31.2119,13900.0
2014-02-21 11:20:00,36.14,36.16,36.13,36.16,23400.0,31.2119,31.2292,31.2033,31.2292,23400.0
2014-02-21 11:25:00,36.15,36.16,36.13,36.13,33700.0,31.2206,31.2292,31.2033,31.2033,33700.0
2014-02-21 11:30:00,36.14,36.16,36.13,36.16,39800.0,31.2119,31.2292,31.2033,31.2292,39800.0
2014-02-21 11:35:00,36.16,36.17,36.15,36.16,48500.0,31.2292,31.2378,31.2206,31.2292,48500.0
2014-02-21 11:40:00,36.17,36.17,36.15,36.17,13200.0,31.2378,31.2378,31.2206,31.2378,13200.0
2014-02-21 11:45:00,36.16,36.17,36.14,36.16,21100.0,31.2292,31.2378,31.2119,31.2292,21100.0
2014-02-21 11:50:00,36.15,36.16,36.15,36.16,12000.0,31.2206,31.2292,31.2206,31.2292,12000.0
2014-02-21 11:55:00,36.15,36.16,36.14,36.15,13400.0,31.2206,31.2292,31.2119,31.2206,13400.0
2014-02-21 12:00:00,36.14,36.16,36.14,36.15,21600.0,31.2119,31.2292,31.2119,31.2206,21600.0
2014-02-21 12:05:00,36.16,36.16,36.14,36.14,12200.0,31.2292,31.2292,31.2119,31.2119,12200.0
2014-02-21 12:10:00,36.14,36.14,36.13,36.13,20600.0,31.2119,31.2119,31.2033,31.2033,20600.0
2014-02-21 12:15:00,36.13,36.14,36.12,36.13,27800.0,31.2033,31.2119,31.1947,31.2033,27800.0
2014-02-21 12:20:00,36.14,36.14,36.13,36.14,7800.0,31.2119,31.2119,31.2033,31.2119,7800.0
2014-02-21 12:25:00,36.13,36.14,36.12,36.12,17000.0,31.2033,31.2119,31.1947,31.1947,17000.0
2014-02-21 12:30:00,36.12,36.13,36.08,36.08,189100.0,31.1947,31.2033,31.1601,31.1601,189100.0
2014-02-21 12:35:00,36.09,36.09,36.08,36.09,12400.0,31.1688,31.1688,31.1601,31.1688,12400.0
2014-02-21 12:40:00,36.09,36.1,36.08,36.08,50600.0,31.1688,31.1774,31.1601,31.1601,50600.0
2014-02-21 12:45:00,36.08,36.08,36.05,36.07,34900.0,31.1601,31.1601,31.1342,31.1515,34900.0
2014-02-21 12:50:00,36.06,36.08,36.06,36.08,66000.0,31.1428,31.1601,31.1428,31.1601,66000.0
2014-02-21 12:55:00,36.08,36.08,36.07,36.07,18900.0,31.1601,31.1601,31.1515,31.1515,18900.0
2014-02-21 13:00:00,36.07,36.08,36.07,36.07,38500.0,31.1515,31.1601,31.1515,31.1515,38500.0
2014-02-21 13:05:00,36.07,36.11,36.07,36.09,41400.0,31.1515,31.186,31.1515,31.1688,41400.0
2014-02-21 13:10:00,36.09,36.12,36.09,36.12,16600.0,31.1688,31.1947,31.1688,31.1947,16600.0
2014-02-21 13:15:00,36.12,36.12,36.11,36.12,6600.0,31.1947,31.1947,31.186,31.1947,6600.0
2014-02-21 13:20:00,36.12,36.13,36.11,36.12,24600.0,31.1947,31.2033,31.186,31.1947,24600.0
2014-02-21 13:25:00,36.13,36.13,36.1,36.1,40400.0,31.2033,31.2033,31.1774,31.1774,40400.0
2014-02-21 13:30:00,36.11,36.12,36.1,36.1,40200.0,31.186,31.1947,31.1774,31.1774,40200.0
2014-02-21 13:35:00,36.1,36.1,36.07,36.07,94000.0,31.1774,31.1774,31.1515,31.1515,94000.0
2014-02-21 13:40:00,36.07,36.09,36.07,36.08,24700.0,31.1515,31.1688,31.1515,31.1601,24700.0
2014-02-21 13:45:00,36.08,36.09,36.08,36.09,21300.0,31.1601,31.1688,31.1601,31.1688,21300.0
2014-02-21 13:50:00,36.09,36.09,36.08,36.08,11000.0,31.1688,31.1688,31.1601,31.1601,11000.0
2014-02-21 13:55:00,36.08,36.09,36.07,36.08,34700.0,31.1601,31.1688,31.1515,31.1601,34700.0
2014-02-21 14:00:00,36.09,36.1,36.08,36.09,38600.0,31.1688,31.1774,31.1601,31.1688,38600.0
2014-02-21 14:05:00,36.09,36.09,36.07,36.07,16400.0,31.1688,31.1688,31.1515,31.1515,16400.0
2014-02-21 14:10:00,36.07,36.08,36.03,36.04,55900.0,31.1515,31.1601,31.1169,31.1256,55900.0
2014-02-21 14:15:00,36.03,36.05,36.03,36.04,17700.0,31.1169,31.1342,31.1169,31.1256,17700.0
2014-02-21 14:20:00,36.04,36.04,36.03,36.04,37600.0,31.1256,31.1256,31.1169,31.1256,37600.0
2014-02-21 14:25:00,36.03,36.05,36.02,36.02,24700.0,31.1169,31.1342,31.1083,31.1083,24700.0
2014-02-21 14:30:00,36.02,36.02,35.99,36.01,446900.0,31.1083,31.1083,31.0824,31.0997,446900.0
2014-02-21 14:35:00,36.01,36.02,35.99,36.0,131900.0,31.0997,31.1083,31.0824,31.091,131900.0
2014-02-21 14:40:00,35.99,36.02,35.99,36.02,23900.0,31.0824,31.1083,31.0824,31.1083,23900.0
2014-02-21 14:45:00,36.02,36.02,36.0,36.01,31100.0,31.1083,31.1083,31.091,31.0997,31100.0
2014-02-21 14:50:00,36.01,36.02,36.01,36.01,36300.0,31.0997,31.1083,31.0997,31.0997,36300.0
2014-02-21 14:55:00,36.02,36.05,36.02,36.03,50000.0,31.1083,31.1342,31.1083,31.1169,50000.0
2014-02-21 15:00:00,36.03,36.04,36.03,36.04,23200.0,31.1169,31.1256,31.1169,31.1256,23200.0
2014-02-21 15:05:00,36.04,36.05,36.03,36.05,181600.0,31.1256,31.1342,31.1169,31.1342,181600.0
2014-02-21 15:10:00,36.05,36.06,36.03,36.04,47700.0,31.1342,31.1428,31.1169,31.1256,47700.0
2014-02-21 15:15:00,36.04,36.06,36.04,36.06,24100.0,31.1256,31.1428,31.1256,31.1428,24100.0
2014-02-21 15:20:00,36.05,36.07,36.05,36.06,74000.0,31.1342,31.1515,31.1342,31.1428,74000.0
2014-02-21 15:25:00,36.05,36.07,36.05,36.07,35300.0,31.1342,31.1515,31.1342,31.1515,35300.0
2014-02-21 15:30:00,36.06,36.08,36.04,36.05,76800.0,31.1428,31.1601,31.1256,31.1342,76800.0
2014-02-21 15:35:00,36.05,36.05,36.01,36.01,117600.0,31.1342,31.1342,31.0997,31.0997,117600.0
2014-02-21 15:40:00,36.0,36.03,36.0,36.01,198900.0,31.091,31.1169,31.091,31.0997,198900.0
2014-02-21 15:45:00,36.01,36.03,36.0,36.0,123500.0,31.0997,31.1169,31.091,31.091,123500.0
2014-02-21 15:50:00,36.0,36.0,35.98,35.98,159700.0,31.091,31.091,31.0738,31.0738,159700.0
2014-02-21 15:55:00,35.98,35.98,35.94,35.96,890700.0,31.0738,31.0738,31.0392,31.0565,890700.0
2014-02-24 09:30:00,35.91,36.03,35.91,36.01,241600.0,31.0133,31.1169,31.0133,31.0997,241600.0
2014-02-24 09:35:00,36.02,36.06,36.01,36.03,147800.0,31.1083,31.1428,31.0997,31.1169,147800.0
2014-02-24 09:40:00,36.03,36.04,36.0,36.03,33100.0,31.1169,31.1256,31.091,31.1169,33100.0
2014-02-24 09:45:00,36.04,36.11,36.04,36.1,81000.0,31.1256,31.186,31.1256,31.1774,81000.0
2014-02-24 09:50:00,36.1,36.16,36.09,36.15,171600.0,31.1774,31.2292,31.1688,31.2206,171600.0
2014-02-24 09:55:00,36.14,36.16,36.14,36.16,14700.0,31.2119,31.2292,31.2119,31.2292,14700.0
2014-02-24 10:00:00,36.16,36.17,36.13,36.13,84700.0,31.2292,31.2378,31.2033,31.2033,84700.0
2014-02-24 10:05:00,36.14,36.15,36.12,36.12,25300.0,31.2119,31.2206,31.1947,31.1947,25300.0
2014-02-24 10:10:00,36.13,36.14,36.11,36.12,40300.0,31.2033,31.2119,31.186,31.1947,40300.0
2014-02-24 10:15:00,36.12,36.17,36.12,36.16,363200.0,31.1947,31.2378,31.1947,31.2292,363200.0
2014-02-24 10:20:00,36.16,36.17,36.15,36.16,100600.0,31.2292,31.2378,31.2206,31.2292,100600.0
2014-02-24 10:25:00,36.16,36.17,36.15,36.16,347400.0,31.2292,31.2378,31.2206,31.2292,347400.0
2014-02-24 10:30:00,36.16,36.18,36.15,36.18,44700.0,31.2292,31.2465,31.2206,31.2465,44700.0
2014-02-24 10:35:00,36.17,36.21,36.16,36.2,119700.0,31.2378,31.2724,31.2292,31.2638,119700.0
2014-02-24 10:40:00,36.2,36.2,36.18,36.19,48700.0,31.2638,31.2638,31.2465,31.2551,48700.0
2014-02-24 10:45:00,36.2,36.22,36.19,36.2,58200.0,31.2638,31.281,31.2551,31.2638,58200.0
2014-02-24 10:50:00,36.2,36.21,36.19,36.2,21700.0,31.2638,31.2724,31.2551,31.2638,21700.0
2014-02-24 10:55:00,36.2,36.2,36.18,36.19,28700.0,31.2638,31.2638,31.2465,31.2551,28700.0
2014-02-24 11:00:00,36.19,36.19,36.16,36.17,64500.0,31.2551,31.2551,31.2292,31.2378,64500.0
2014-02-24 11:05:00,36.16,36.18,36.16,36.17,97900.0,31.2292,31.2465,31.2292,31.2378,97900.0
2014-02-24 11:10:00,36.17,36.2,36.16,36.2,90600.0,31.2378,31.2638,31.2292,31.2638,90600.0
2014-02-24 11:15:00,36.2,36.21,36.17,36.19,89900.0,31.2638,31.2724,31.2378,31.2551,89900.0
2014-02-24 11:20:00,36.18,36.2,36.18,36.2,46600.0,31.2465,31.2638,31.2465,31.2638,46600.0
2014-02-24 11:25:00,36.2,36.22,36.2,36.21,89000.0,31.2638,31.281,31.2638,31.2724,89000.0
2014-02-24 11:30:00,36.21,36.23,36.2,36.22,59300.0,31.2724,31.2897,31.2638,31.281,59300.0
2014-02-24 11:35:00,36.23,36.25,36.21,36.23,90100.0,31.2897,31.3069,31.2724,31.2897,90100.0
2014-02-24 11:40:00,36.23,36.25,36.23,36.24,66600.0,31.2897,31.3069,31.2897,31.2983,66600.0
2014-02-24 11:45:00,36.25,36.26,36.23,36.25,84800.0,31.3069,31.3156,31.2897,31.3069,84800.0
2014-02-24 11:50:00,36.25,36.26,36.23,36.25,129500.0,31.3069,31.3156,31.2897,31.3069,129500.0
2014-02-24 11:55:00,36.25,36.25,36.23,36.24,103900.0,31.3069,31.3069,31.2897,31.2983,103900.0
2014-02-24 12:00:00,36.24,36.26,36.23,36.25,62400.0,31.2983,31.3156,31.2897,31.3069,62400.0
2014-02-24 12:05:00,36.24,36.26,36.24,36.25,42100.0,31.2983,31.3156,31.2983,31.3069,42100.0
2014-02-24 12:10:00,36.25,36.25,36.22,36.23,21000.0,31.3069,31.3069,31.281,31.2897,21000.0
2014-02-24 12:15:00,36.23,36.25,36.23,36.24,36200.0,31.2897,31.3069,31.2897,31.2983,36200.0
2014-02-24 12:20:00,36.25,36.25,36.24,36.25,109500.0,31.3069,31.3069,31.2983,31.3069,109500.0
2014-02-24 12:25:00,36.25,36.25,36.23,36.23,229700.0,31.3069,31.3069,31.2897,31.2897,229700.0
2014-02-24 12:30:00,36.23,36.24,36.21,36.21,45400.0,31.2897,31.2983,31.2724,31.2724,45400.0
2014-02-24 12:35:00,36.21,36.22,36.2,36.22,69700.0,31.2724,31.281,31.2638,31.281,69700.0
2014-02-24 12:40:00,36.21,36.22,36.19,36.21,71600.0,31.2724,31.281,31.2551,31.2724,71600.0
2014-02-24 12:45:00,36.21,36.22,36.2,36.21,15900.0,31.2724,31.281,31.2638,31.2724,15900.0
2014-02-24 12:50:00,36.2,36.2,36.19,36.2,15100.0,31.2638,31.2638,31.2551,31.2638,15100.0
2014-02-24 12:55:00,36.21,36.21,36.19,36.21,18200.0,31.2724,31.2724,31.2551,31.2724,18200.0
2014-02-24 13:00:00,36.2,36.21,36.2,36.21,7600.0,31.2638,31.2724,31.2638,31.2724,7600.0
2014-02-24 13:05:00,36.21,36.22,36.2,36.21,15400.0,31.2724,31.281,31.2638,31.2724,15400.0
2014-02-24 13:10:00,36.2,36.21,36.19,36.19,219200.0,31.2638,31.2724,31.2551,31.2551,219200.0
2014-02-24 13:15:00,36.19,36.2,36.19,36.19,8500.0,31.2551,31.2638,31.2551,31.2551,8500.0
2014-02-24 13:20:00,36.19,36.21,36.19,36.21,46600.0,31.2551,31.2724,31.2551,31.2724,46600.0
2014-02-24 13:25:00,36.21,36.22,36.21,36.22,16600.0,31.2724,31.281,31.2724,31.281,16600.0
2014-02-24 13:30:00,36.21,36.25,36.21,36.24,104900.0,31.2724,31.3069,31.2724,31.2983,104900.0
2014-02-24 13:35:00,36.24,36.25,36.21,36.21,22200.0,31.2983,31.3069,31.2724,31.2724,22200.0
2014-02-24 13:40:00,36.22,36.22,36.2,36.2,33500.0,31.281,31.281,31.2638,31.2638,33500.0
2014-02-24 13:45:00,36.2,36.22,36.2,36.2,44200.0,31.2638,31.281,31.2638,31.2638,44200.0
2014-02-24 13:50:00,36.21,36.21,36.19,36.2,13300.0,31.2724,31.2724,31.2551,31.2638,13300.0
2014-02-24 13:55:00,36.2,36.2,36.19,36.2,31800.0,31.2638,31.2638,31.2551,31.2638,31800.0
2014-02-24 14:00:00,36.2,36.25,36.19,36.25,107600.0,31.2638,31.3069,31.2551,31.3069,107600.0
2014-02-24 14:05:00,36.26,36.26,36.24,36.26,47700.0,31.3156,31.3156,31.2983,31.3156,47700.0
2014-02-24 14:10:00,36.25,36.26,36.24,36.25,18000.0,31.3069,31.3156,31.2983,31.3069,18000.0
2014-02-24 14:15:00,36.24,36.26,36.24,36.25,25900.0,31.2983,31.3156,31.2983,31.3069,25900.0
2014-02-24 14:20:00,36.24,36.25,36.24,36.25,15300.0,31.2983,31.3069,31.2983,31.3069,15300.0
2014-02-24 14:25:00,36.25,36.26,36.24,36.25,29200.0,31.3069,31.3156,31.2983,31.3069,29200.0
2014-02-24 14:30:00,36.25,36.27,36.24,36.26,46600.0,31.3069,31.3242,31.2983,31.3156,46600.0
2014-02-24 14:35:00,36.26,36.26,36.23,36.26,36600.0,31.3156,31.3156,31.2897,31.3156,36600.0
2014-02-24 14:40:00,36.25,36.27,36.25,36.26,34900.0,31.3069,31.3242,31.3069,31.3156,34900.0
2014-02-24 14:45:00,36.26,36.27,36.25,36.25,37500.0,31.3156,31.3242,31.3069,31.3069,37500.0
2014-02-24 14:50:00,36.25,36.26,36.23,36.24,34500.0,31.3069,31.3156,31.2897,31.2983,34500.0
2014-02-24 14:55:00,36.24,36.25,36.2,36.21,62400.0,31.2983,31.3069,31.2638,31.2724,62400.0
2014-02-24 15:00:00,36.2,36.21,36.17,36.18,34800.0,31.2638,31.2724,31.2378,31.2465,34800.0
2014-02-24 15:05:00,36.18,36.19,36.18,36.19,56900.0,31.2465,31.2551,31.2465,31.2551,56900.0
2014-02-24 15:10:00,36.19,36.2,36.16,36.17,84200.0,31.2551,31.2638,31.2292,31.2378,84200.0
2014-02-24 15:15:00,36.16,36.2,36.15,36.19,70100.0,31.2292,31.2638,31.2206,31.2551,70100.0
2014-02-24 15:20:00,36.2,36.2,36.18,36.19,47900.0,31.2638,31.2638,31.2465,31.2551,47900.0
2014-02-24 15:25:00,36.19,36.2,36.13,36.14,281300.0,31.2551,31.2638,31.2033,31.2119,281300.0
2014-02-24 15:30:00,36.14,36.17,36.12,36.16,158400.0,31.2119,31.2378,31.1947,31.2292,158400.0
2014-02-24 15:35:00,36.16,36.19,36.16,36.18,69700.0,31.2292,31.2551,31.2292,31.2465,69700.0
2014-02-24 15:40:00,36.18,36.18,36.15,36.16,81100.0,31.2465,31.2465,31.2206,31.2292,81100.0
2014-02-24 15:45:00,36.16,36.2,36.16,36.19,278200.0,31.2292,31.2638,31.2292,31.2551,278200.0
2014-02-24 15:50:00,36.19,36.19,36.15,36.18,218000.0,31.2551,31.2551,31.2206,31.2465,218000.0
2014-02-24 15:55:00,36.18,36.18,36.08,36.08,670700.0,31.2465,31.2465,31.1601,31.1601,670700.0
2014-02-25 09:30:00,36.15,36.16,36.06,36.07,120500.0,31.2206,31.2292,31.1428,31.1515,120500.0
2014-02-25 09:35:00,36.06,36.07,36.0,36.02,301500.0,31.1428,31.1515,31.091,31.1083,301500.0
2014-02-25 09:40:00,36.01,36.04,36.0,36.04,86000.0,31.0997,31.1256,31.091,31.1256,86000.0
2014-02-25 09:45:00,36.03,36.04,36.0,36.01,53200.0,31.1169,31.1256,31.091,31.0997,53200.0
2014-02-25 09:50:00,36.0,36.01,35.97,35.97,157400.0,31.091,31.0997,31.0651,31.0651,157400.0
2014-02-25 09:55:00,35.97,35.97,35.93,35.95,58100.0,31.0651,31.0651,31.0306,31.0478,58100.0
2014-02-25 10:00:00,35.95,35.96,35.91,35.91,129700.0,31.0478,31.0565,31.0133,31.0133,129700.0
2014-02-25 10:05:00,35.92,35.97,35.9,35.95,61900.0,31.0219,31.0651,31.0047,31.0478,61900.0
2014-02-25 10:10:00,35.95,35.97,35.94,35.94,38200.0,31.0478,31.0651,31.0392,31.0392,38200.0
2014-02-25 10:15:00,35.95,35.99,35.94,35.98,125600.0,31.0478,31.0824,31.0392,31.0738,125600.0
2014-02-25 10:20:00,35.98,36.03,35.98,36.01,57000.0,31.0738,31.1169,31.0738,31.0997,57000.0
2014-02-25 10:25:00,36.02,36.03,35.95,35.96,75600.0,31.1083,31.1169,31.0478,31.0565,75600.0
2014-02-25 10:30:00,35.96,35.99,35.94,35.95,78200.0,31.0565,31.0824,31.0392,31.0478,78200.0
2014-02-25 10:35:00,35.95,36.0,35.95,36.0,72200.0,31.0478,31.091,31.0478,31.091,72200.0
2014-02-25 10:40:00,36.0,36.01,35.98,36.0,28700.0,31.091,31.0997,31.0738,31.091,28700.0
2014-02-25 10:45:00,36.01,36.02,35.98,35.99,31700.0,31.0997,31.1083,31.0738,31.0824,31700.0
2014-02-25 10:50:00,36.0,36.01,35.98,36.0,16700.0,31.091,31.0997,31.0738,31.091,16700.0
2014-02-25 10:55:00,36.0,36.01,35.98,35.98,29600.0,31.091,31.0997,31.0738,31.0738,29600.0
2014-02-25 11:00:00,35.98,36.0,35.98,36.0,10900.0,31.0738,31.091,31.0738,31.091,10900.0
2014-02-25 11:05:00,36.0,36.01,35.98,36.0,49200.0,31.091,31.0997,31.0738,31.091,49200.0
2014-02-25 11:10:00,36.0,36.07,36.0,36.06,52800.0,31.091,31.1515,31.091,31.1428,52800.0
2014-02-25 11:15:00,36.06,36.09,36.05,36.09,19700.0,31.1428,31.1688,31.1342,31.1688,19700.0
2014-02-25 11:20:00,36.09,36.1,36.08,36.08,169700.0,31.1688,31.1774,31.1601,31.1601,169700.0
2014-02-25 11:25:00,36.08,36.1,36.07,36.1,38600.0,31.1601,31.1774,31.1515,31.1774,38600.0
2014-02-25 11:30:00,36.1,36.11,36.08,36.1,182000.0,31.1774,31.186,31.1601,31.1774,182000.0
2014-02-25 11:35:00,36.1,36.11,36.08,36.08,54000.0,31.1774,31.186,31.1601,31.1601,54000.0
2014-02-25 11:40:00,36.09,36.11,36.08,36.1,148200.0,31.1688,31.186,31.1601,31.1774,148200.0
2014-02-25 11:45:00,36.1,36.13,36.09,36.11,49300.0,31.1774,31.2033,31.1688,31.186,49300.0
2014-02-25 11:50:00,36.12,36.12,36.07,36.08,42800.0,31.1947,31.1947,31.1515,31.1601,42800.0
2014-02-25 11:55:00,36.07,36.08,36.04,36.05,53100.0,31.1515,31.1601,31.1256,31.1342,53100.0
2014-02-25 12:00:00,36.05,36.05,36.03,36.04,18800.0,31.1342,31.1342,31.1169,31.1256,18800.0
2014-02-25 12:05:00,36.03,36.04,36.01,36.03,50900.0,31.1169,31.1256,31.0997,31.1169,50900.0
2014-02-25 12:10:00,36.04,36.05,36.02,36.04,29000.0,31.1256,31.1342,31.1083,31.1256,29000.0
2014-02-25 12:15:00,36.04,36.06,36.04,36.04,29900.0,31.1256,31.1428,31.1256,31.1256,29900.0
2014-02-25 12:20:00,36.04,36.04,36.01,36.02,31900.0,31.1256,31.1256,31.0997,31.1083,31900.0
2014-02-25 12:25:00,36.02,36.02,36.0,36.02,30400.0,31.1083,31.1083,31.091,31.1083,30400.0
2014-02-25 12:30:00,36.02,36.04,36.01,36.02,88800.0,31.1083,31.1256,31.0997,31.1083,88800.0
2014-02-25 12:35:00,36.03,36.04,36.03,36.04,15200.0,31.1169,31.1256,31.1169,31.1256,15200.0
2014-02-25 12:40:00,36.03,36.04,36.0,36.01,48500.0,31.1169,31.1256,31.091,31.0997,48500.0
2014-02-25 12:45:00,36.01,36.04,36.01,36.04,46100.0,31.0997,31.1256,31.0997,31.1256,46100.0
2014-02-25 12:50:00,36.04,36.05,36.04,36.05,13000.0,31.1256,31.1342,31.1256,31.1342,13000.0
2014-02-25 12:55:00,36.05,36.07,36.05,36.06,78500.0,31.1342,31.1515,31.1342,31.1428,78500.0
2014-02-25 13:00:00,36.05,36.07,36.05,36.06,40100.0,31.1342,31.1515,31.1342,31.1428,40100.0
2014-02-25 13:05:00,36.06,36.1,36.05,36.1,28200.0,31.1428,31.1774,31.1342,31.1774,28200.0
2014-02-25 13:10:00,36.09,36.09,36.07,36.07,17100.0,31.1688,31.1688,31.1515,31.1515,17100.0
2014-02-25 13:15:00,36.07,36.09,36.07,36.08,27400.0,31.1515,31.1688,31.1515,31.1601,27400.0
2014-02-25 13:20:00,36.09,36.09,36.07,36.09,37500.0,31.1688,31.1688,31.1515,31.1688,37500.0
2014-02-25 13:25:00,36.08,36.1,36.07,36.09,116000.0,31.1601,31.1774,31.1515,31.1688,116000.0
2014-02-25 13:30:00,36.09,36.09,36.08,36.09,26900.0,31.1688,31.1688,31.1601,31.1688,26900.0
2014-02-25 13:35:00,36.09,36.09,36.05,36.05,36600.0,31.1688,31.1688,31.1342,31.1342,36600.0
2014-02-25 13:40:00,36.05,36.06,36.03,36.05,15100.0,31.1342,31.1428,31.1169,31.1342,15100.0
2014-02-25 13:45:00,36.05,36.05,36.02,36.03,92600.0,31.1342,31.1342,31.1083,31.1169,92600.0
2014-02-25 13:50:00,36.02,36.04,36.02,36.03,46100.0,31.1083,31.1256,31.1083,31.1169,46100.0
2014-02-25 13:55:00,36.04,36.04,36.02,36.03,34800.0,31.1256,31.1256,31.1083,31.1169,34800.0
2014-02-25 14:00:00,36.02,36.05,36.0,36.0,58700.0,31.1083,31.1342,31.091,31.091,58700.0
2014-02-25 14:05:00,35.99,36.0,35.97,36.0,71500.0,31.0824,31.091,31.0651,31.091,71500.0
2014-02-25 14:10:00,36.0,36.0,35.98,35.99,51300.0,31.091,31.091,31.0738,31.0824,51300.0
2014-02-25 14:15:00,35.99,36.0,35.98,35.99,12800.0,31.0824,31.091,31.0738,31.0824,12800.0
2014-02-25 14:20:00,35.99,36.0,35.97,35.97,32200.0,31.0824,31.091,31.0651,31.0651,32200.0
2014-02-25 14:25:00,35.97,36.01,35.97,36.01,49300.0,31.0651,31.0997,31.0651,31.0997,49300.0
2014-02-25 14:30:00,36.01,36.01,35.99,36.0,56900.0,31.0997,31.0997,31.0824,31.091,56900.0
2014-02-25 14:35:00,36.01,36.01,35.99,35.99,52000.0,31.0997,31.0997,31.0824,31.0824,52000.0
2014-02-25 14:40:00,35.99,36.01,35.99,36.01,25100.0,31.0824,31.0997,31.0824,31.0997,25100.0
2014-02-25 14:45:00,36.0,36.02,35.99,36.0,50700.0,31.091,31.1083,31.0824,31.091,50700.0
2014-02-25 14:50:00,36.0,36.0,35.97,35.98,27400.0,31.091,31.091,31.0651,31.0738,27400.0
2014-02-25 14:55:00,35.98,36.0,35.98,35.99,33700.0,31.0738,31.091,31.0738,31.0824,33700.0
2014-02-25 15:00:00,35.99,35.99,35.98,35.99,57100.0,31.0824,31.0824,31.0738,31.0824,57100.0
2014-02-25 15:05:00,35.98,36.0,35.97,35.98,27100.0,31.0738,31.091,31.0651,31.0738,27100.0
2014-02-25 15:10:00,35.98,35.98,35.94,35.94,46200.0,31.0738,31.0738,31.0392,31.0392,46200.0
2014-02-25 15:15:00,35.94,35.95,35.92,35.95,102800.0,31.0392,31.0478,31.0219,31.0478,102800.0
2014-02-25 15:20:00,35.94,35.95,35.93,35.95,30900.0,31.0392,31.0478,31.0306,31.0478,30900.0
2014-02-25 15:25:00,35.95,35.96,35.92,35.95,59300.0,31.0478,31.0565,31.0219,31.0478,59300.0
2014-02-25 15:30:00,35.94,35.97,35.93,35.96,46200.0,31.0392,31.0651,31.0306,31.0565,46200.0
2014-02-25 15:35:00,35.95,35.99,35.95,35.99,97100.0,31.0478,31.0824,31.0478,31.0824,97100.0
2014-02-25 15:40:00,35.98,35.98,35.95,35.95,105300.0,31.0738,31.0738,31.0478,31.0478,105300.0
2014-02-25 15:45:00,35.96,35.96,35.92,35.96,167200.0,31.0565,31.0565,31.0219,31.0565,167200.0
2014-02-25 15:50:00,35.96,35.98,35.93,35.94,149300.0,31.0565,31.0738,31.0306,31.0392,149300.0
2014-02-25 15:55:00,35.95,35.98,35.95,35.98,556900.0,31.0478,31.0738,31.0478,31.0738,556900.0
2014-02-26 09:30:00,36.01,36.09,36.01,36.05,95300.0,31.0997,31.1688,31.0997,31.1342,95300.0
2014-02-26 09:35:00,36.05,36.07,36.04,36.06,56000.0,31.1342,31.1515,31.1256,31.1428,56000.0
2014-02-26 09:40:00,36.07,36.11,36.07,36.07,21400.0,31.1515,31.186,31.1515,31.1515,21400.0
2014-02-26 09:45:00,36.06,36.07,36.03,36.04,58200.0,31.1428,31.1515,31.1169,31.1256,58200.0
2014-02-26 09:50:00,36.04,36.04,35.96,35.98,90700.0,31.1256,31.1256,31.0565,31.0738,90700.0
2014-02-26 09:55:00,35.98,36.01,35.97,35.99,45400.0,31.0738,31.0997,31.0651,31.0824,45400.0
2014-02-26 10:00:00,35.99,36.04,35.99,36.04,134500.0,31.0824,31.1256,31.0824,31.1256,134500.0
2014-02-26 10:05:00,36.04,36.08,36.0,36.03,103600.0,31.1256,31.1601,31.091,31.1169,103600.0
2014-02-26 10:10:00,36.04,36.08,36.03,36.05,38300.0,31.1256,31.1601,31.1169,31.1342,38300.0
2014-02-26 10:15:00,36.05,36.08,36.05,36.06,33700.0,31.1342,31.1601,31.1342,31.1428,33700.0
2014-02-26 10:20:00,36.06,36.12,36.06,36.12,44100.0,31.1428,31.1947,31.1428,31.1947,44100.0
2014-02-26 10:25:00,36.11,36.12,36.1,36.12,206800.0,31.186,31.1947,31.1774,31.1947,206800.0
2014-02-26 10:30:00,36.12,36.14,36.12,36.12,49400.0,31.1947,31.2119,31.1947,31.1947,49400.0
2014-02-26 10:35:00,36.13,36.15,36.12,36.12,30200.0,31.2033,31.2206,31.1947,31.1947,30200.0
2014-02-26 10:40:00,36.12,36.14,36.11,36.12,45500.0,31.1947,31.2119,31.186,31.1947,45500.0
2014-02-26 10:45:00,36.12,36.13,36.11,36.12,45300.0,31.1947,31.2033,31.186,31.1947,45300.0
2014-02-26 10:50:00,36.12,36.14,36.12,36.12,32100.0,31.1947,31.2119,31.1947,31.1947,32100.0
2014-02-26 10:55:00,36.12,36.12,36.06,36.08,54600.0,31.1947,31.1947,31.1428,31.1601,54600.0
2014-02-26 11:00:00,36.07,36.08,36.07,36.07,8700.0,31.1515,31.1601,31.1515,31.1515,8700.0
2014-02-26 11:05:00,36.07,36.08,36.06,36.08,16300.0,31.1515,31.1601,31.1428,31.1601,16300.0
2014-02-26 11:10:00,36.07,36.11,36.07,36.1,29900.0,31.1515,31.186,31.1515,31.1774,29900.0
2014-02-26 11:15:00,36.11,36.14,36.1,36.14,24400.0,31.186,31.2119,31.1774,31.2119,24400.0
2014-02-26 11:20:00,36.14,36.15,36.13,36.15,26800.0,31.2119,31.2206,31.2033,31.2206,26800.0
2014-02-26 11:25:00,36.15,36.15,36.13,36.15,38600.0,31.2206,31.2206,31.2033,31.2206,38600.0
2014-02-26 11:30:00,36.15,36.16,36.1,36.1,72600.0,31.2206,31.2292,31.1774,31.1774,72600.0
2014-02-26 11:35:00,36.1,36.12,36.1,36.11,32300.0,31.1774,31.1947,31.1774,31.186,32300.0
2014-02-26 11:40:00,36.1,36.11,36.09,36.09,34200.0,31.1774,31.186,31.1688,31.1688,34200.0
2014-02-26 11:45:00,36.09,36.09,36.05,36.05,39000.0,31.1688,31.1688,31.1342,31.1342,39000.0
2014-02-26 11:50:00,36.06,36.08,36.05,36.07,26100.0,31.1428,31.1601,31.1342,31.1515,26100.0
2014-02-26 11:55:00,36.08,36.08,36.06,36.08,19700.0,31.1601,31.1601,31.1428,31.1601,19700.0
2014-02-26 12:00:00,36.08,36.08,36.07,36.08,47800.0,31.1601,31.1601,31.1515,31.1601,47800.0
2014-02-26 12:05:00,36.08,36.09,36.07,36.08,31900.0,31.1601,31.1688,31.1515,31.1601,31900.0
2014-02-26 12:10:00,36.09,36.1,36.08,36.09,41600.0,31.1688,31.1774,31.1601,31.1688,41600.0
2014-02-26 12:15:00,36.09,36.09,36.06,36.09,18100.0,31.1688,31.1688,31.1428,31.1688,18100.0
2014-02-26 12:20:00,36.08,36.09,36.08,36.08,45800.0,31.1601,31.1688,31.1601,31.1601,45800.0
2014-02-26 12:25:00,36.09,36.1,36.07,36.09,15100.0,31.1688,31.1774,31.1515,31.1688,15100.0
2014-02-26 12:30:00,36.1,36.13,36.1,36.13,20600.0,31.1774,31.2033,31.1774,31.2033,20600.0
2014-02-26 12:35:00,36.12,36.14,36.11,36.13,44600.0,31.1947,31.2119,31.186,31.2033,44600.0
2014-02-26 12:40:00,36.13,36.14,36.11,36.11,39100.0,31.2033,31.2119,31.186,31.186,39100.0
2014-02-26 12:45:00,36.12,36.13,36.11,36.13,17000.0,31.1947,31.2033,31.186,31.2033,17000.0
2014-02-26 12:50:00,36.12,36.13,36.11,36.13,19600.0,31.1947,31.2033,31.186,31.2033,19600.0
2014-02-26 12:55:00,36.13,36.14,36.13,36.13,24300.0,31.2033,31.2119,31.2033,31.2033,24300.0
2014-02-26 13:00:00,36.13,36.13,36.07,36.07,57300.0,31.2033,31.2033,31.1515,31.1515,57300.0
2014-02-26 13:05:00,36.07,36.1,36.07,36.1,33000.0,31.1515,31.1774,31.1515,31.1774,33000.0
2014-02-26 13:10:00,36.09,36.12,36.08,36.12,23000.0,31.1688,31.1947,31.1601,31.1947,23000.0
2014-02-26 13:15:00,36.11,36.11,36.09,36.09,42900.0,31.186,31.186,31.1688,31.1688,42900.0
2014-02-26 13:20:00,36.1,36.11,36.09,36.11,36400.0,31.1774,31.186,31.1688,31.186,36400.0
2014-02-26 13:25:00,36.11,36.12,36.1,36.12,15300.0,31.186,31.1947,31.1774,31.1947,15300.0
2014-02-26 13:30:00,36.12,36.13,36.1,36.11,56600.0,31.1947,31.2033,31.1774,31.186,56600.0
2014-02-26 13:35:00,36.11,36.12,36.1,36.12,9000.0,31.186,31.1947,31.1774,31.1947,9000.0
2014-02-26 13:40:00,36.13,36.15,36.13,36.14,29200.0,31.2033,31.2206,31.2033,31.2119,29200.0
2014-02-26 13:45:00,36.15,36.16,36.14,36.14,37900.0,31.2206,31.2292,31.2119,31.2119,37900.0
2014-02-26 13:50:00,36.13,36.15,36.12,36.13,90300.0,31.2033,31.2206,31.1947,31.2033,90300.0
2014-02-26 13:55:00,36.13,36.13,36.08,36.09,131900.0,31.2033,31.2033,31.1601,31.1688,131900.0
2014-02-26 14:00:00,36.09,36.11,36.08,36.08,66500.0,31.1688,31.186,31.1601,31.1601,66500.0
2014-02-26 14:05:00,36.08,36.09,36.03,36.04,56800.0,31.1601,31.1688,31.1169,31.1256,56800.0
2014-02-26 14:10:00,36.03,36.04,36.0,36.0,32800.0,31.1169,31.1256,31.091,31.091,32800.0
2014-02-26 14:15:00,35.99,36.0,35.96,35.96,47300.0,31.0824,31.091,31.0565,31.0565,47300.0
2014-02-26 14:20:00,35.96,35.98,35.94,35.97,55900.0,31.0565,31.0738,31.0392,31.0651,55900.0
2014-02-26 14:25:00,35.96,35.96,35.9,35.9,72100.0,31.0565,31.0565,31.0047,31.0047,72100.0
2014-02-26 14:30:00,35.91,35.94,35.88,35.92,54200.0,31.0133,31.0392,30.9874,31.0219,54200.0
2014-02-26 14:35:00,35.92,35.96,35.92,35.94,28300.0,31.0219,31.0565,31.0219,31.0392,28300.0
2014-02-26 14:40:00,35.94,35.98,35.94,35.98,35800.0,31.0392,31.0738,31.0392,31.0738,35800.0
2014-02-26 14:45:00,35.97,35.99,35.95,35.96,87600.0,31.0651,31.0824,31.0478,31.0565,87600.0
2014-02-26 14:50:00,35.96,35.98,35.95,35.96,57100.0,31.0565,31.0738,31.0478,31.0565,57100.0
2014-02-26 14:55:00,35.96,35.99,35.96,35.98,32500.0,31.0565,31.0824,31.0565,31.0738,32500.0
2014-02-26 15:00:00,35.99,35.99,35.98,35.98,55400.0,31.0824,31.0824,31.0738,31.0738,55400.0
2014-02-26 15:05:00,35.99,36.01,35.97,35.97,42800.0,31.0824,31.0997,31.0651,31.0651,42800.0
2014-02-26 15:10:00,35.96,35.97,35.92,35.95,156000.0,31.0565,31.0651,31.0219,31.0478,156000.0
2014-02-26 15:15:00,35.95,35.98,35.94,35.94,64000.0,31.0478,31.0738,31.0392,31.0392,64000.0
2014-02-26 15:20:00,35.95,35.95,35.93,35.95,28600.0,31.0478,31.0478,31.0306,31.0478,28600.0
2014-02-26 15:25:00,35.95,35.96,35.94,35.95,60400.0,31.0478,31.0565,31.0392,31.0478,60400.0
2014-02-26 15:30:00,35.96,36.0,35.96,36.0,67000.0,31.0565,31.091,31.0565,31.091,67000.0
2014-02-26 15:35:00,35.99,36.0,35.97,36.0,20300.0,31.0824,31.091,31.0651,31.091,20300.0
2014-02-26 15:40:00,35.99,36.0,35.98,35.98,37600.0,31.0824,31.091,31.0738,31.0738,37600.0
2014-02-26 15:45:00,35.98,35.98,35.95,35.96,35500.0,31.0738,31.0738,31.0478,31.0565,35500.0
2014-02-26 15:50:00,35.96,36.0,35.95,35.98,306000.0,31.0565,31.091,31.0478,31.0738,306000.0
2014-02-26 15:55:00,35.99,36.02,35.98,36.0,975100.0,31.0824,31.1083,31.0738,31.091,975100.0
2014-02-27 09:30:00,35.98,36.04,35.98,36.02,260400.0,31.0738,31.1256,31.0738,31.1083,260400.0
2014-02-27 09:35:00,36.03,36.06,36.03,36.04,46800.0,31.1169,31.1428,31.1169,31.1256,46800.0
2014-02-27 09:40:00,36.04,36.06,36.01,36.02,30500.0,31.1256,31.1428,31.0997,31.1083,30500.0
2014-02-27 09:45:00,36.02,36.06,36.02,36.05,72000.0,31.1083,31.1428,31.1083,31.1342,72000.0
2014-02-27 09:50:00,36.04,36.04,35.98,35.99,43400.0,31.1256,31.1256,31.0738,31.0824,43400.0
2014-02-27 09:55:00,35.99,36.04,35.98,36.02,38100.0,31.0824,31.1256,31.0738,31.1083,38100.0
2014-02-27 10:00:00,36.03,36.08,36.03,36.07,32000.0,31.1169,31.1601,31.1169,31.1515,32000.0
2014-02-27 10:05:00,36.06,36.06,36.03,36.04,141300.0,31.1428,31.1428,31.1169,31.1256,141300.0
2014-02-27 10:10:00,36.04,36.04,36.0,36.01,25600.0,31.1256,31.1256,31.091,31.0997,25600.0
2014-02-27 10:15:00,36.0,36.05,35.99,36.04,60800.0,31.091,31.1342,31.0824,31.1256,60800.0
2014-02-27 10:20:00,36.05,36.07,36.02,36.07,107500.0,31.1342,31.1515,31.1083,31.1515,107500.0
2014-02-27 10:25:00,36.07,36.09,36.06,36.07,39400.0,31.1515,31.1688,31.1428,31.1515,39400.0
2014-02-27 10:30:00,36.08,36.11,36.08,36.11,42900.0,31.1601,31.186,31.1601,31.186,42900.0
2014-02-27 10:35:00,36.12,36.16,36.12,36.14,85200.0,31.1947,31.2292,31.1947,31.2119,85200.0
2014-02-27 10:40:00,36.14,36.14,36.09,36.11,59200.0,31.2119,31.2119,31.1688,31.186,59200.0
2014-02-27 10:45:00,36.1,36.12,36.1,36.12,49400.0,31.1774,31.1947,31.1774,31.1947,49400.0
2014-02-27 10:50:00,36.12,36.16,36.12,36.14,41400.0,31.1947,31.2292,31.1947,31.2119,41400.0
2014-02-27 10:55:00,36.14,36.15,36.13,36.14,45200.0,31.2119,31.2206,31.2033,31.2119,45200.0
2014-02-27 11:00:00,36.14,36.15,36.12,36.15,45700.0,31.2119,31.2206,31.1947,31.2206,45700.0
2014-02-27 11:05:00,36.15,36.17,36.14,36.15,72800.0,31.2206,31.2378,31.2119,31.2206,72800.0
2014-02-27 11:10:00,36.15,36.19,36.14,36.17,149400.0,31.2206,31.2551,31.2119,31.2378,149400.0
2014-02-27 11:15:00,36.18,36.2,36.18,36.18,27600.0,31.2465,31.2638,31.2465,31.2465,27600.0
2014-02-27 11:20:00,36.18,36.19,36.16,36.17,26800.0,31.2465,31.2551,31.2292,31.2378,26800.0
2014-02-27 11:25:00,36.17,36.17,36.15,36.16,17800.0,31.2378,31.2378,31.2206,31.2292,17800.0
2014-02-27 11:30:00,36.17,36.17,36.15,36.16,16100.0,31.2378,31.2378,31.2206,31.2292,16100.0
2014-02-27 11:35:00,36.15,36.17,36.14,36.16,33900.0,31.2206,31.2378,31.2119,31.2292,33900.0
2014-02-27 11:40:00,36.17,36.17,36.16,36.17,20200.0,31.2378,31.2378,31.2292,31.2378,20200.0
2014-02-27 11:45:00,36.17,36.19,36.15,36.16,37300.0,31.2378,31.2551,31.2206,31.2292,37300.0
2014-02-27 11:50:00,36.16,36.18,36.16,36.17,22200.0,31.2292,31.2465,31.2292,31.2378,22200.0
2014-02-27 11:55:00,36.17,36.18,36.16,36.17,21000.0,31.2378,31.2465,31.2292,31.2378,21000.0
2014-02-27 12:00:00,36.17,36.2,36.17,36.19,20300.0,31.2378,31.2638,31.2378,31.2551,20300.0
2014-02-27 12:05:00,36.19,36.19,36.15,36.16,39700.0,31.2551,31.2551,31.2206,31.2292,39700.0
2014-02-27 12:10:00,36.16,36.19,36.16,36.19,16200.0,31.2292,31.2551,31.2292,31.2551,16200.0
2014-02-27 12:15:00,36.2,36.21,36.19,36.2,15800.0,31.2638,31.2724,31.2551,31.2638,15800.0
2014-02-27 12:20:00,36.2,36.22,36.2,36.21,34100.0,31.2638,31.281,31.2638,31.2724,34100.0
2014-02-27 12:25:00,36.2,36.22,36.19,36.22,22700.0,31.2638,31.281,31.2551,31.281,22700.0
2014-02-27 12:30:00,36.21,36.21,36.19,36.2,50600.0,31.2724,31.2724,31.2551,31.2638,50600.0
2014-02-27 12:35:00,36.2,36.22,36.19,36.21,31700.0,31.2638,31.281,31.2551,31.2724,31700.0
2014-02-27 12:40:00,36.21,36.24,36.21,36.22,252200.0,31.2724,31.2983,31.2724,31.281,252200.0
2014-02-27 12:45:00,36.22,36.22,36.21,36.22,7200.0,31.281,31.281,31.2724,31.281,7200.0
2014-02-27 12:50:00,36.21,36.23,36.2,36.23,267500.0,31.2724,31.2897,31.2638,31.2897,267500.0
2014-02-27 12:55:00,36.22,36.23,36.21,36.23,15800.0,31.281,31.2897,31.2724,31.2897,15800.0
2014-02-27 13:00:00,36.22,36.23,36.21,36.23,20300.0,31.281,31.2897,31.2724,31.2897,20300.0
2014-02-27 13:05:00,36.23,36.24,36.22,36.22,21100.0,31.2897,31.2983,31.281,31.281,21100.0
2014-02-27 13:10:00,36.23,36.23,36.22,36.23,21600.0,31.2897,31.2897,31.281,31.2897,21600.0
2014-02-27 13:15:00,36.23,36.25,36.23,36.24,42000.0,31.2897,31.3069,31.2897,31.2983,42000.0
2014-02-27 13:20:00,36.23,36.26,36.23,36.25,27600.0,31.2897,31.3156,31.2897,31.3069,27600.0
2014-02-27 13:25:00,36.26,36.28,36.25,36.28,112100.0,31.3156,31.3328,31.3069,31.3328,112100.0
2014-02-27 13:30:00,36.28,36.28,36.26,36.26,51000.0,31.3328,31.3328,31.3156,31.3156,51000.0
2014-02-27 13:35:00,36.27,36.32,36.27,36.31,70500.0,31.3242,31.3674,31.3242,31.3588,70500.0
2014-02-27 13:40:00,36.3,36.31,36.29,36.31,39100.0,31.3501,31.3588,31.3415,31.3588,39100.0
2014-02-27 13:45:00,36.31,36.32,36.3,36.31,48300.0,31.3588,31.3674,31.3501,31.3588,48300.0
2014-02-27 13:50:00,36.3,36.32,36.3,36.31,33500.0,31.3501,31.3674,31.3501,31.3588,33500.0
2014-02-27 13:55:00,36.31,36.32,36.3,36.32,24500.0,31.3588,31.3674,31.3501,31.3674,24500.0
2014-02-27 14:00:00,36.32,36.33,36.31,36.31,92500.0,31.3674,31.376,31.3588,31.3588,92500.0
2014-02-27 14:05:00,36.32,36.32,36.3,36.3,28000.0,31.3674,31.3674,31.3501,31.3501,28000.0
2014-02-27 14:10:00,36.3,36.32,36.3,36.3,77800.0,31.3501,31.3674,31.3501,31.3501,77800.0
2014-02-27 14:15:00,36.3,36.32,36.3,36.3,34900.0,31.3501,31.3674,31.3501,31.3501,34900.0
2014-02-27 14:20:00,36.3,36.31,36.26,36.26,126200.0,31.3501,31.3588,31.3156,31.3156,126200.0
2014-02-27 14:25:00,36.26,36.27,36.24,36.24,29500.0,31.3156,31.3242,31.2983,31.2983,29500.0
2014-02-27 14:30:00,36.24,36.26,36.23,36.26,57200.0,31.2983,31.3156,31.2897,31.3156,57200.0
2014-02-27 14:35:00,36.26,36.26,36.23,36.23,39500.0,31.3156,31.3156,31.2897,31.2897,39500.0
2014-02-27 14:40:00,36.23,36.25,36.22,36.22,56400.0,31.2897,31.3069,31.281,31.281,56400.0
2014-02-27 14:45:00,36.22,36.23,36.21,36.22,41900.0,31.281,31.2897,31.2724,31.281,41900.0
2014-02-27 14:50:00,36.22,36.25,36.21,36.25,52300.0,31.281,31.3069,31.2724,31.3069,52300.0
2014-02-27 14:55:00,36.25,36.26,36.24,36.25,45800.0,31.3069,31.3156,31.2983,31.3069,45800.0
2014-02-27 15:00:00,36.25,36.26,36.22,36.24,76600.0,31.3069,31.3156,31.281,31.2983,76600.0
2014-02-27 15:05:00,36.25,36.27,36.24,36.27,53200.0,31.3069,31.3242,31.2983,31.3242,53200.0
2014-02-27 15:10:00,36.26,36.27,36.25,36.26,37800.0,31.3156,31.3242,31.3069,31.3156,37800.0
2014-02-27 15:15:00,36.27,36.29,36.26,36.26,33700.0,31.3242,31.3415,31.3156,31.3156,33700.0
2014-02-27 15:20:00,36.27,36.28,36.23,36.24,64200.0,31.3242,31.3328,31.2897,31.2983,64200.0
2014-02-27 15:25:00,36.24,36.26,36.23,36.25,69700.0,31.2983,31.3156,31.2897,31.3069,69700.0
2014-02-27 15:30:00,36.24,36.26,36.23,36.26,47400.0,31.2983,31.3156,31.2897,31.3156,47400.0
2014-02-27 15:35:00,36.26,36.26,36.24,36.25,71200.0,31.3156,31.3156,31.2983,31.3069,71200.0
2014-02-27 15:40:00,36.26,36.27,36.24,36.27,73200.0,31.3156,31.3242,31.2983,31.3242,73200.0
2014-02-27 15:45:00,36.26,36.26,36.21,36.22,111500.0,31.3156,31.3156,31.2724,31.281,111500.0
2014-02-27 15:50:00,36.21,36.23,36.2,36.23,167300.0,31.2724,31.2897,31.2638,31.2897,167300.0
2014-02-27 15:55:00,36.23,36.3,36.22,36.3,492600.0,31.2897,31.3501,31.281,31.3501,492600.0
2014-02-28 09:30:00,36.29,36.35,36.27,36.28,169600.0,31.3415,31.3933,31.3242,31.3328,169600.0
2014-02-28 09:35:00,36.28,36.32,36.27,36.32,175600.0,31.3328,31.3674,31.3242,31.3674,175600.0
2014-02-28 09:40:00,36.32,36.37,36.32,36.35,206900.0,31.3674,31.4106,31.3674,31.3933,206900.0
2014-02-28 09:45:00,36.36,36.37,36.34,36.34,123100.0,31.4019,31.4106,31.3847,31.3847,123100.0
2014-02-28 09:50:00,36.34,36.38,36.34,36.37,213000.0,31.3847,31.4192,31.3847,31.4106,213000.0
2014-02-28 09:55:00,36.37,36.39,36.35,36.37,85000.0,31.4106,31.4278,31.3933,31.4106,85000.0
2014-02-28 10:00:00,36.36,36.42,36.36,36.42,98600.0,31.4019,31.4538,31.4019,31.4538,98600.0
2014-02-28 10:05:00,36.43,36.44,36.4,36.42,27400.0,31.4624,31.471,31.4365,31.4538,27400.0
2014-02-28 10:10:00,36.41,36.45,36.41,36.45,49900.0,31.4451,31.4797,31.4451,31.4797,49900.0
2014-02-28 10:15:00,36.45,36.45,36.4,36.4,29500.0,31.4797,31.4797,31.4365,31.4365,29500.0
2014-02-28 10:20:00,36.41,36.41,36.37,36.38,149500.0,31.4451,31.4451,31.4106,31.4192,149500.0
2014-02-28 10:25:00,36.38,36.4,36.36,36.37,33300.0,31.4192,31.4365,31.4019,31.4106,33300.0
2014-02-28 10:30:00,36.37,36.4,36.36,36.39,66800.0,31.4106,31.4365,31.4019,31.4278,66800.0
2014-02-28 10:35:00,36.39,36.39,36.35,36.36,27400.0,31.4278,31.4278,31.3933,31.4019,27400.0
2014-02-28 10:40:00,36.36,36.37,36.33,36.34,40100.0,31.4019,31.4106,31.376,31.3847,40100.0
2014-02-28 10:45:00,36.34,36.35,36.32,36.34,29100.0,31.3847,31.3933,31.3674,31.3847,29100.0
2014-02-28 10:50:00,36.34,36.35,36.33,36.33,22700.0,31.3847,31.3933,31.376,31.376,22700.0
2014-02-28 10:55:00,36.34,36.34,36.33,36.34,19200.0,31.3847,31.3847,31.376,31.3847,19200.0
2014-02-28 11:00:00,36.33,36.33,36.31,36.31,19200.0,31.376,31.376,31.3588,31.3588,19200.0
2014-02-28 11:05:00,36.31,36.32,36.3,36.3,374900.0,31.3588,31.3674,31.3501,31.3501,374900.0
2014-02-28 11:10:00,36.3,36.32,36.3,36.3,28400.0,31.3501,31.3674,31.3501,31.3501,28400.0
2014-02-28 11:15:00,36.31,36.34,36.3,36.32,41800.0,31.3588,31.3847,31.3501,31.3674,41800.0
2014-02-28 11:20:00,36.32,36.34,36.32,36.33,45200.0,31.3674,31.3847,31.3674,31.376,45200.0
2014-02-28 11:25:00,36.33,36.35,36.33,36.34,31600.0,31.376,31.3933,31.376,31.3847,31600.0
2014-02-28 11:30:00,36.35,36.36,36.34,36.36,34300.0,31.3933,31.4019,31.3847,31.4019,34300.0
2014-02-28 11:35:00,36.36,36.39,36.35,36.38,65900.0,31.4019,31.4278,31.3933,31.4192,65900.0
2014-02-28 11:40:00,36.37,36.4,36.37,36.4,42800.0,31.4106,31.4365,31.4106,31.4365,42800.0
2014-02-28 11:45:00,36.39,36.4,36.39,36.4,15400.0,31.4278,31.4365,31.4278,31.4365,15400.0
2014-02-28 11:50:00,36.4,36.42,36.39,36.42,35900.0,31.4365,31.4538,31.4278,31.4538,35900.0
2014-02-28 11:55:00,36.42,36.43,36.4,36.41,28700.0,31.4538,31.4624,31.4365,31.4451,28700.0
2014-02-28 12:00:00,36.4,36.41,36.38,36.4,24300.0,31.4365,31.4451,31.4192,31.4365,24300.0
2014-02-28 12:05:00,36.4,36.4,36.38,36.39,26900.0,31.4365,31.4365,31.4192,31.4278,26900.0
2014-02-28 12:10:00,36.39,36.39,36.38,36.39,68400.0,31.4278,31.4278,31.4192,31.4278,68400.0
2014-02-28 12:15:00,36.4,36.41,36.39,36.4,56700.0,31.4365,31.4451,31.4278,31.4365,56700.0
2014-02-28 12:20:00,36.4,36.41,36.39,36.39,21500.0,31.4365,31.4451,31.4278,31.4278,21500.0
2014-02-28 12:25:00,36.4,36.41,36.38,36.39,21100.0,31.4365,31.4451,31.4192,31.4278,21100.0
2014-02-28 12:30:00,36.39,36.4,36.38,36.4,13100.0,31.4278,31.4365,31.4192,31.4365,13100.0
2014-02-28 12:35:00,36.39,36.39,36.38,36.38,8600.0,31.4278,31.4278,31.4192,31.4192,8600.0
2014-02-28 12:40:00,36.38,36.39,36.37,36.38,13000.0,31.4192,31.4278,31.4106,31.4192,13000.0
2014-02-28 12:45:00,36.38,36.39,36.36,36.37,15000.0,31.4192,31.4278,31.4019,31.4106,15000.0
2014-02-28 12:50:00,36.36,36.38,36.36,36.37,15200.0,31.4019,31.4192,31.4019,31.4106,15200.0
2014-02-28 12:55:00,36.36,36.37,36.35,36.37,16800.0,31.4019,31.4106,31.3933,31.4106,16800.0
2014-02-28 13:00:00,36.37,36.38,36.35,36.36,19500.0,31.4106,31.4192,31.3933,31.4019,19500.0
2014-02-28 13:05:00,36.36,36.37,36.35,36.35,15000.0,31.4019,31.4106,31.3933,31.3933,15000.0
2014-02-28 13:10:00,36.35,36.37,36.35,36.37,12500.0,31.3933,31.4106,31.3933,31.4106,12500.0
2014-02-28 13:15:00,36.37,36.38,36.36,36.36,15200.0,31.4106,31.4192,31.4019,31.4019,15200.0
2014-02-28 13:20:00,36.36,36.39,36.36,36.37,22900.0,31.4019,31.4278,31.4019,31.4106,22900.0
2014-02-28 13:25:00,36.37,36.38,36.36,36.37,23700.0,31.4106,31.4192,31.4019,31.4106,23700.0
2014-02-28 13:30:00,36.36,36.37,36.34,36.35,46300.0,31.4019,31.4106,31.3847,31.3933,46300.0
2014-02-28 13:35:00,36.35,36.36,36.34,36.34,15100.0,31.3933,31.4019,31.3847,31.3847,15100.0
2014-02-28 13:40:00,36.34,36.34,36.32,36.32,8200.0,31.3847,31.3847,31.3674,31.3674,8200.0
2014-02-28 13:45:00,36.32,36.33,36.28,36.29,54000.0,31.3674,31.376,31.3328,31.3415,54000.0
2014-02-28 13:50:00,36.3,36.3,36.26,36.27,40400.0,31.3501,31.3501,31.3156,31.3242,40400.0
2014-02-28 13:55:00,36.26,36.29,36.26,36.29,18900.0,31.3156,31.3415,31.3156,31.3415,18900.0
2014-02-28 14:00:00,36.28,36.28,36.26,36.27,22300.0,31.3328,31.3328,31.3156,31.3242,22300.0
2014-02-28 14:05:00,36.26,36.27,36.24,36.25,35900.0,31.3156,31.3242,31.2983,31.3069,35900.0
2014-02-28 14:10:00,36.26,36.27,36.24,36.26,25200.0,31.3156,31.3242,31.2983,31.3156,25200.0
2014-02-28 14:15:00,36.26,36.29,36.25,36.29,37700.0,31.3156,31.3415,31.3069,31.3415,37700.0
2014-02-28 14:20:00,36.28,36.29,36.27,36.27,17800.0,31.3328,31.3415,31.3242,31.3242,17800.0
2014-02-28 14:25:00,36.26,36.27,36.24,36.27,29000.0,31.3156,31.3242,31.2983,31.3242,29000.0
2014-02-28 14:30:00,36.27,36.27,36.25,36.25,24000.0,31.3242,31.3242,31.3069,31.3069,24000.0
2014-02-28 14:35:00,36.25,36.25,36.21,36.21,96400.0,31.3069,31.3069,31.2724,31.2724,96400.0
2014-02-28 14:40:00,36.21,36.24,36.2,36.22,147400.0,31.2724,31.2983,31.2638,31.281,147400.0
2014-02-28 14:45:00,36.21,36.21,36.16,36.18,73900.0,31.2724,31.2724,31.2292,31.2465,73900.0
2014-02-28 14:50:00,36.17,36.17,36.13,36.16,66300.0,31.2378,31.2378,31.2033,31.2292,66300.0
2014-02-28 14:55:00,36.15,36.15,36.12,36.14,53800.0,31.2206,31.2206,31.1947,31.2119,53800.0
2014-02-28 15:00:00,36.13,36.13,36.02,36.08,220900.0,31.2033,31.2033,31.1083,31.1601,220900.0
2014-02-28 15:05:00,36.08,36.08,35.98,35.98,111700.0,31.1601,31.1601,31.0738,31.0738,111700.0
2014-02-28 15:10:00,35.99,36.02,35.94,36.01,279500.0,31.0824,31.1083,31.0392,31.0997,279500.0
2014-02-28 15:15:00,36.02,36.07,36.01,36.05,143500.0,31.1083,31.1515,31.0997,31.1342,143500.0
2014-02-28 15:20:00,36.05,36.09,36.04,36.09,154300.0,31.1342,31.1688,31.1256,31.1688,154300.0
2014-02-28 15:25:00,36.09,36.11,36.07,36.11,157500.0,31.1688,31.186,31.1515,31.186,157500.0
2014-02-28 15:30:00,36.11,36.16,36.1,36.15,227300.0,31.186,31.2292,31.1774,31.2206,227300.0
2014-02-28 15:35:00,36.15,36.16,36.13,36.14,199400.0,31.2206,31.2292,31.2033,31.2119,199400.0
2014-02-28 15:40:00,36.13,36.21,36.13,36.19,189200.0,31.2033,31.2724,31.2033,31.2551,189200.0
2014-02-28 15:45:00,36.2,36.2,36.13,36.15,376100.0,31.2638,31.2638,31.2033,31.2206,376100.0
2014-02-28 15:50:00,36.14,36.19,36.14,36.18,342800.0,31.2119,31.2551,31.2119,31.2465,342800.0
2014-02-28 15:55:00,36.18,36.25,36.17,36.24,1954700.0,31.2465,31.3069,31.2378,31.2983,1954700.0
2014-03-03 09:30:00,35.9,35.96,35.84,35.95,241400.0,31.0047,31.0565,30.9528,31.0478,241400.0
2014-03-03 09:35:00,35.96,36.02,35.94,36.02,181800.0,31.0565,31.1083,31.0392,31.1083,181800.0
2014-03-03 09:40:00,36.01,36.04,35.98,36.02,247200.0,31.0997,31.1256,31.0738,31.1083,247200.0
2014-03-03 09:45:00,36.03,36.05,36.0,36.03,74400.0,31.1169,31.1342,31.091,31.1169,74400.0
2014-03-03 09:50:00,36.03,36.03,35.99,36.01,167900.0,31.1169,31.1169,31.0824,31.0997,167900.0
2014-03-03 09:55:00,36.01,36.03,35.94,36.01,181000.0,31.0997,31.1169,31.0392,31.0997,181000.0
2014-03-03 10:00:00,36.01,36.05,35.96,35.99,443500.0,31.0997,31.1342,31.0565,31.0824,443500.0
2014-03-03 10:05:00,35.98,36.0,35.96,35.96,165800.0,31.0738,31.091,31.0565,31.0565,165800.0
2014-03-03 10:10:00,35.95,35.95,35.89,35.9,94600.0,31.0478,31.0478,30.996,31.0047,94600.0
2014-03-03 10:15:00,35.89,35.9,35.84,35.87,171800.0,30.996,31.0047,30.9528,30.9788,171800.0
2014-03-03 10:20:00,35.88,35.88,35.84,35.85,122500.0,30.9874,30.9874,30.9528,30.9615,122500.0
2014-03-03 10:25:00,35.84,35.93,35.84,35.92,132900.0,30.9528,31.0306,30.9528,31.0219,132900.0
2014-03-03 10:30:00,35.91,35.93,35.9,35.9,69400.0,31.0133,31.0306,31.0047,31.0047,69400.0
2014-03-03 10:35:00,35.9,35.9,35.87,35.89,84200.0,31.0047,31.0047,30.9788,30.996,84200.0
2014-03-03 10:40:00,35.89,35.94,35.89,35.92,44000.0,30.996,31.0392,30.996,31.0219,44000.0
2014-03-03 10:45:00,35.91,35.93,35.88,35.89,151800.0,31.0133,31.0306,30.9874,30.996,151800.0
2014-03-03 10:50:00,35.9,35.94,35.9,35.91,55700.0,31.0047,31.0392,31.0047,31.0133,55700.0
2014-03-03 10:55:00,35.92,35.95,35.91,35.95,100900.0,31.0219,31.0478,31.0133,31.0478,100900.0
2014-03-03 11:00:00,35.95,35.95,35.91,35.92,62700.0,31.0478,31.0478,31.0133,31.0219,62700.0
2014-03-03 11:05:00,35.92,35.92,35.81,35.82,124500.0,31.0219,31.0219,30.9269,30.9356,124500.0
2014-03-03 11:10:00,35.83,35.84,35.8,35.83,50800.0,30.9442,30.9528,30.9183,30.9442,50800.0
2014-03-03 11:15:00,35.82,35.83,35.8,35.82,50100.0,30.9356,30.9442,30.9183,30.9356,50100.0
2014-03-03 11:20:00,35.83,35.87,35.82,35.85,39200.0,30.9442,30.9788,30.9356,30.9615,39200.0
2014-03-03 11:25:00,35.86,35.87,35.83,35.83,71200.0,30.9701,30.9788,30.9442,30.9442,71200.0
2014-03-03 11:30:00,35.83,35.84,35.79,35.82,94800.0,30.9442,30.9528,30.9097,30.9356,94800.0
2014-03-03 11:35:00,35.83,35.83,35.79,35.79,45700.0,30.9442,30.9442,30.9097,30.9097,45700.0
2014-03-03 11:40:00,35.8,35.81,35.78,35.78,78200.0,30.9183,30.9269,30.901,30.901,78200.0
2014-03-03 11:45:00,35.77,35.78,35.73,35.77,95600.0,30.8924,30.901,30.8578,30.8924,95600.0
2014-03-03 11:50:00,35.77,35.77,35.75,35.77,34600.0,30.8924,30.8924,30.8751,30.8924,34600.0
2014-03-03 11:55:00,35.78,35.78,35.72,35.73,54500.0,30.901,30.901,30.8492,30.8578,54500.0
2014-03-03 12:00:00,35.72,35.73,35.69,35.71,90300.0,30.8492,30.8578,30.8233,30.8406,90300.0
2014-03-03 12:05:00,35.71,35.74,35.69,35.71,69000.0,30.8406,30.8665,30.8233,30.8406,69000.0
2014-03-03 12:10:00,35.71,35.79,35.67,35.78,241500.0,30.8406,30.9097,30.806,30.901,241500.0
2014-03-03 12:15:00,35.77,35.78,35.73,35.73,129300.0,30.8924,30.901,30.8578,30.8578,129300.0
2014-03-03 12:20:00,35.73,35.77,35.72,35.76,94200.0,30.8578,30.8924,30.8492,30.8838,94200.0
2014-03-03 12:25:00,35.77,35.77,35.75,35.76,44500.0,30.8924,30.8924,30.8751,30.8838,44500.0
2014-03-03 12:30:00,35.76,35.77,35.74,35.76,80600.0,30.8838,30.8924,30.8665,30.8838,80600.0
2014-03-03 12:35:00,35.76,35.82,35.76,35.8,55900.0,30.8838,30.9356,30.8838,30.9183,55900.0
2014-03-03 12:40:00,35.8,35.8,35.77,35.8,74900.0,30.9183,30.9183,30.8924,30.9183,74900.0
2014-03-03 12:45:00,35.8,35.8,35.77,35.79,36800.0,30.9183,30.9183,30.8924,30.9097,36800.0
2014-03-03 12:50:00,35.79,35.81,35.79,35.8,50800.0,30.9097,30.9269,30.9097,30.9183,50800.0
2014-03-03 12:55:00,35.8,35.83,35.79,35.82,51900.0,30.9183,30.9442,30.9097,30.9356,51900.0
2014-03-03 13:00:00,35.82,35.87,35.82,35.87,54500.0,30.9356,30.9788,30.9356,30.9788,54500.0
2014-03-03 13:05:00,35.86,35.88,35.85,35.88,49100.0,30.9701,30.9874,30.9615,30.9874,49100.0
2014-03-03 13:10:00,35.88,35.88,35.84,35.86,46700.0,30.9874,30.9874,30.9528,30.9701,46700.0
2014-03-03 13:15:00,35.87,35.88,35.85,35.86,42700.0,30.9788,30.9874,30.9615,30.9701,42700.0
2014-03-03 13:20:00,35.87,35.9,35.86,35.9,48600.0,30.9788,31.0047,30.9701,31.0047,48600.0
2014-03-03 13:25:00,35.89,35.91,35.88,35.88,21300.0,30.996,31.0133,30.9874,30.9874,21300.0
2014-03-03 13:30:00,35.88,35.88,35.84,35.86,77400.0,30.9874,30.9874,30.9528,30.9701,77400.0
2014-03-03 13:35:00,35.86,35.87,35.85,35.86,41200.0,30.9701,30.9788,30.9615,30.9701,41200.0
2014-03-03 13:40:00,35.87,35.88,35.85,35.86,67500.0,30.9788,30.9874,30.9615,30.9701,67500.0
2014-03-03 13:45:00,35.86,35.87,35.84,35.85,71900.0,30.9701,30.9788,30.9528,30.9615,71900.0
2014-03-03 13:50:00,35.86,35.86,35.84,35.84,38900.0,30.9701,30.9701,30.9528,30.9528,38900.0
2014-03-03 13:55:00,35.84,35.91,35.84,35.89,61100.0,30.9528,31.0133,30.9528,30.996,61100.0
2014-03-03 14:00:00,35.89,35.9,35.88,35.9,45900.0,30.996,31.0047,30.9874,31.0047,45900.0
2014-03-03 14:05:00,35.9,35.91,35.88,35.9,75000.0,31.0047,31.0133,30.9874,31.0047,75000.0
2014-03-03 14:10:00,35.9,35.95,35.9,35.95,72400.0,31.0047,31.0478,31.0047,31.0478,72400.0
2014-03-03 14:15:00,35.94,35.95,35.91,35.91,104000.0,31.0392,31.0478,31.0133,31.0133,104000.0
2014-03-03 14:20:00,35.92,35.94,35.9,35.92,79500.0,31.0219,31.0392,31.0047,31.0219,79500.0
2014-03-03 14:25:00,35.91,35.93,35.87,35.88,84100.0,31.0133,31.0306,30.9788,30.9874,84100.0
2014-03-03 14:30:00,35.88,35.91,35.86,35.91,80000.0,30.9874,31.0133,30.9701,31.0133,80000.0
2014-03-03 14:35:00,35.91,35.93,35.89,35.91,98900.0,31.0133,31.0306,30.996,31.0133,98900.0
2014-03-03 14:40:00,35.91,35.96,35.9,35.95,83300.0,31.0133,31.0565,31.0047,31.0478,83300.0
2014-03-03 14:45:00,35.95,35.99,35.94,35.99,54600.0,31.0478,31.0824,31.0392,31.0824,54600.0
2014-03-03 14:50:00,35.99,36.0,35.98,35.99,68500.0,31.0824,31.091,31.0738,31.0824,68500.0
2014-03-03 14:55:00,35.99,36.0,35.94,35.95,80100.0,31.0824,31.091,31.0392,31.0478,80100.0
2014-03-03 15:00:00,35.95,35.95,35.91,35.91,95200.0,31.0478,31.0478,31.0133,31.0133,95200.0
2014-03-03 15:05:00,35.91,35.92,35.89,35.91,106800.0,31.0133,31.0219,30.996,31.0133,106800.0
2014-03-03 15:10:00,35.9,35.9,35.84,35.85,101500.0,31.0047,31.0047,30.9528,30.9615,101500.0
2014-03-03 15:15:00,35.86,35.89,35.85,35.89,51300.0,30.9701,30.996,30.9615,30.996,51300.0
2014-03-03 15:20:00,35.9,35.9,35.85,35.88,82600.0,31.0047,31.0047,30.9615,30.9874,82600.0
2014-03-03 15:25:00,35.88,35.9,35.83,35.87,143200.0,30.9874,31.0047,30.9442,30.9788,143200.0
2014-03-03 15:30:00,35.86,35.87,35.84,35.86,190200.0,30.9701,30.9788,30.9528,30.9701,190200.0
2014-03-03 15:35:00,35.86,35.9,35.86,35.89,107800.0,30.9701,31.0047,30.9701,30.996,107800.0
2014-03-03 15:40:00,35.89,35.9,35.86,35.89,233900.0,30.996,31.0047,30.9701,30.996,233900.0
2014-03-03 15:45:00,35.9,35.92,35.87,35.87,192600.0,31.0047,31.0219,30.9788,30.9788,192600.0
2014-03-03 15:50:00,35.87,35.91,35.87,35.89,168400.0,30.9788,31.0133,30.9788,30.996,168400.0
2014-03-03 15:55:00,35.89,35.95,35.88,35.95,980800.0,30.996,31.0478,30.9874,31.0478,980800.0
2014-03-04 09:30:00,36.34,36.38,36.3,36.34,127200.0,31.3847,31.4192,31.3501,31.3847,127200.0
2014-03-04 09:35:00,36.33,36.37,36.33,36.35,223500.0,31.376,31.4106,31.376,31.3933,223500.0
2014-03-04 09:40:00,36.36,36.36,36.31,36.33,76900.0,31.4019,31.4019,31.3588,31.376,76900.0
2014-03-04 09:45:00,36.33,36.36,36.33,36.35,54700.0,31.376,31.4019,31.376,31.3933,54700.0
2014-03-04 09:50:00,36.36,36.4,36.35,36.39,143300.0,31.4019,31.4365,31.3933,31.4278,143300.0
2014-03-04 09:55:00,36.39,36.41,36.38,36.39,54100.0,31.4278,31.4451,31.4192,31.4278,54100.0
2014-03-04 10:00:00,36.39,36.42,36.38,36.38,236500.0,31.4278,31.4538,31.4192,31.4192,236500.0
2014-03-04 10:05:00,36.38,36.39,36.37,36.38,107300.0,31.4192,31.4278,31.4106,31.4192,107300.0
2014-03-04 10:10:00,36.38,36.41,36.37,36.41,49600.0,31.4192,31.4451,31.4106,31.4451,49600.0
2014-03-04 10:15:00,36.41,36.42,36.39,36.41,74300.0,31.4451,31.4538,31.4278,31.4451,74300.0
2014-03-04 10:20:00,36.42,36.44,36.4,36.4,208400.0,31.4538,31.471,31.4365,31.4365,208400.0
2014-03-04 10:25:00,36.4,36.43,36.4,36.42,55200.0,31.4365,31.4624,31.4365,31.4538,55200.0
2014-03-04 10:30:00,36.42,36.44,36.42,36.43,75000.0,31.4538,31.471,31.4538,31.4624,75000.0
2014-03-04 10:35:00,36.44,36.46,36.43,36.45,145400.0,31.471,31.4883,31.4624,31.4797,145400.0
2014-03-04 10:40:00,36.45,36.46,36.43,36.43,210600.0,31.4797,31.4883,31.4624,31.4624,210600.0
2014-03-04 10:45:00,36.44,36.45,36.41,36.42,57800.0,31.471,31.4797,31.4451,31.4538,57800.0
2014-03-04 10:50:00,36.41,36.42,36.4,36.41,180400.0,31.4451,31.4538,31.4365,31.4451,180400.0
2014-03-04 10:55:00,36.41,36.43,36.4,36.43,84800.0,31.4451,31.4624,31.4365,31.4624,84800.0
2014-03-04 11:00:00,36.42,36.44,36.41,36.44,75200.0,31.4538,31.471,31.4451,31.471,75200.0
2014-03-04 11:05:00,36.44,36.45,36.42,36.42,51900.0,31.471,31.4797,31.4538,31.4538,51900.0
2014-03-04 11:10:00,36.43,36.44,36.42,36.44,54500.0,31.4624,31.471,31.4538,31.471,54500.0
2014-03-04 11:15:00,36.44,36.45,36.43,36.44,31000.0,31.471,31.4797,31.4624,31.471,31000.0
2014-03-04 11:20:00,36.44,36.45,36.44,36.44,28000.0,31.471,31.4797,31.471,31.471,28000.0
2014-03-04 11:25:00,36.44,36.45,36.43,36.45,48400.0,31.471,31.4797,31.4624,31.4797,48400.0
2014-03-04 11:30:00,36.45,36.45,36.4,36.42,77000.0,31.4797,31.4797,31.4365,31.4538,77000.0
2014-03-04 11:35:00,36.43,36.44,36.41,36.42,81100.0,31.4624,31.471,31.4451,31.4538,81100.0
2014-03-04 11:40:00,36.42,36.43,36.41,36.43,22500.0,31.4538,31.4624,31.4451,31.4624,22500.0
2014-03-04 11:45:00,36.43,36.45,36.43,36.45,258300.0,31.4624,31.4797,31.4624,31.4797,258300.0
2014-03-04 11:50:00,36.44,36.46,36.44,36.45,47400.0,31.471,31.4883,31.471,31.4797,47400.0
2014-03-04 11:55:00,36.45,36.45,36.43,36.44,208100.0,31.4797,31.4797,31.4624,31.471,208100.0
2014-03-04 12:00:00,36.44,36.47,36.44,36.45,171200.0,31.471,31.4969,31.471,31.4797,171200.0
2014-03-04 12:05:00,36.45,36.46,36.45,36.45,21200.0,31.4797,31.4883,31.4797,31.4797,21200.0
2014-03-04 12:10:00,36.45,36.48,36.45,36.47,80000.0,31.4797,31.5056,31.4797,31.4969,80000.0
2014-03-04 12:15:00,36.47,36.5,36.47,36.49,203600.0,31.4969,31.5228,31.4969,31.5142,203600.0
2014-03-04 12:20:00,36.49,36.51,36.47,36.48,237300.0,31.5142,31.5315,31.4969,31.5056,237300.0
2014-03-04 12:25:00,36.49,36.5,36.48,36.48,86200.0,31.5142,31.5228,31.5056,31.5056,86200.0
2014-03-04 12:30:00,36.48,36.5,36.48,36.48,49100.0,31.5056,31.5228,31.5056,31.5056,49100.0
2014-03-04 12:35:00,36.48,36.5,36.47,36.49,113900.0,31.5056,31.5228,31.4969,31.5142,113900.0
2014-03-04 12:40:00,36.49,36.49,36.46,36.47,77800.0,31.5142,31.5142,31.4883,31.4969,77800.0
2014-03-04 12:45:00,36.47,36.49,36.46,36.47,36900.0,31.4969,31.5142,31.4883,31.4969,36900.0
2014-03-04 12:50:00,36.47,36.48,36.45,36.45,38800.0,31.4969,31.5056,31.4797,31.4797,38800.0
2014-03-04 12:55:00,36.45,36.47,36.45,36.47,51400.0,31.4797,31.4969,31.4797,31.4969,51400.0
2014-03-04 13:00:00,36.47,36.47,36.45,36.46,45900.0,31.4969,31.4969,31.4797,31.4883,45900.0
2014-03-04 13:05:00,36.45,36.48,36.45,36.47,56900.0,31.4797,31.5056,31.4797,31.4969,56900.0
2014-03-04 13:10:00,36.47,36.48,36.46,36.47,67900.0,31.4969,31.5056,31.4883,31.4969,67900.0
2014-03-04 13:15:00,36.47,36.49,36.47,36.47,138900.0,31.4969,31.5142,31.4969,31.4969,138900.0
2014-03-04 13:20:00,36.47,36.49,36.45,36.46,122600.0,31.4969,31.5142,31.4797,31.4883,122600.0
2014-03-04 13:25:00,36.47,36.48,36.46,36.47,56700.0,31.4969,31.5056,31.4883,31.4969,56700.0
2014-03-04 13:30:00,36.47,36.48,36.46,36.46,51500.0,31.4969,31.5056,31.4883,31.4883,51500.0
2014-03-04 13:35:00,36.46,36.47,36.45,36.47,136900.0,31.4883,31.4969,31.4797,31.4969,136900.0
2014-03-04 13:40:00,36.47,36.48,36.45,36.46,150500.0,31.4969,31.5056,31.4797,31.4883,150500.0
2014-03-04 13:45:00,36.46,36.48,36.41,36.42,635000.0,31.4883,31.5056,31.4451,31.4538,635000.0
2014-03-04 13:50:00,36.41,36.44,36.4,36.41,208800.0,31.4451,31.471,31.4365,31.4451,208800.0
2014-03-04 13:55:00,36.41,36.44,36.41,36.41,69100.0,31.4451,31.471,31.4451,31.4451,69100.0
2014-03-04 14:00:00,36.41,36.41,36.37,36.39,94900.0,31.4451,31.4451,31.4106,31.4278,94900.0
2014-03-04 14:05:00,36.39,36.41,36.37,36.41,267100.0,31.4278,31.4451,31.4106,31.4451,267100.0
2014-03-04 14:10:00,36.4,36.43,36.39,36.42,77100.0,31.4365,31.4624,31.4278,31.4538,77100.0
2014-03-04 14:15:00,36.42,36.44,36.41,36.42,106700.0,31.4538,31.471,31.4451,31.4538,106700.0
2014-03-04 14:20:00,36.42,36.43,36.41,36.41,71000.0,31.4538,31.4624,31.4451,31.4451,71000.0
2014-03-04 14:25:00,36.41,36.43,36.4,36.43,285100.0,31.4451,31.4624,31.4365,31.4624,285100.0
2014-03-04 14:30:00,36.43,36.45,36.43,36.43,53100.0,31.4624,31.4797,31.4624,31.4624,53100.0
2014-03-04 14:35:00,36.43,36.44,36.39,36.41,118700.0,31.4624,31.471,31.4278,31.4451,118700.0
2014-03-04 14:40:00,36.41,36.43,36.41,36.42,81600.0,31.4451,31.4624,31.4451,31.4538,81600.0
2014-03-04 14:45:00,36.43,36.44,36.42,36.43,24900.0,31.4624,31.471,31.4538,31.4624,24900.0
2014-03-04 14:50:00,36.42,36.45,36.42,36.45,68700.0,31.4538,31.4797,31.4538,31.4797,68700.0
2014-03-04 14:55:00,36.45,36.48,36.45,36.47,115600.0,31.4797,31.5056,31.4797,31.4969,115600.0
2014-03-04 15:00:00,36.47,36.49,36.47,36.48,152500.0,31.4969,31.5142,31.4969,31.5056,152500.0
2014-03-04 15:05:00,36.48,36.49,36.47,36.47,87800.0,31.5056,31.5142,31.4969,31.4969,87800.0
2014-03-04 15:10:00,36.47,36.49,36.47,36.48,130900.0,31.4969,31.5142,31.4969,31.5056,130900.0
2014-03-04 15:15:00,36.48,36.52,36.47,36.51,226900.0,31.5056,31.5401,31.4969,31.5315,226900.0
2014-03-04 15:20:00,36.51,36.52,36.5,36.51,55500.0,31.5315,31.5401,31.5228,31.5315,55500.0
2014-03-04 15:25:00,36.51,36.52,36.49,36.5,76800.0,31.5315,31.5401,31.5142,31.5228,76800.0
2014-03-04 15:30:00,36.5,36.51,36.49,36.49,33500.0,31.5228,31.5315,31.5142,31.5142,33500.0
2014-03-04 15:35:00,36.5,36.51,36.47,36.49,194900.0,31.5228,31.5315,31.4969,31.5142,194900.0
2014-03-04 15:40:00,36.48,36.52,36.48,36.52,87600.0,31.5056,31.5401,31.5056,31.5401,87600.0
2014-03-04 15:45:00,36.52,36.52,36.47,36.47,464500.0,31.5401,31.5401,31.4969,31.4969,464500.0
2014-03-04 15:50:00,36.48,36.5,36.48,36.49,245400.0,31.5056,31.5228,31.5056,31.5142,245400.0
2014-03-04 15:55:00,36.48,36.49,36.46,36.46,1028500.0,31.5056,31.5142,31.4883,31.4883,1028500.0
2014-03-05 09:30:00,36.51,36.53,36.44,36.45,113900.0,31.5315,31.5488,31.471,31.4797,113900.0
2014-03-05 09:35:00,36.46,36.47,36.44,36.45,47300.0,31.4883,31.4969,31.471,31.4797,47300.0
2014-03-05 09:40:00,36.45,36.49,36.42,36.48,88100.0,31.4797,31.5142,31.4538,31.5056,88100.0
2014-03-05 09:45:00,36.48,36.5,36.47,36.48,111000.0,31.5056,31.5228,31.4969,31.5056,111000.0
2014-03-05 09:50:00,36.49,36.52,36.48,36.5,56300.0,31.5142,31.5401,31.5056,31.5228,56300.0
2014-03-05 09:55:00,36.51,36.53,36.44,36.45,347500.0,31.5315,31.5488,31.471,31.4797,347500.0
2014-03-05 10:00:00,36.46,36.47,36.41,36.44,100000.0,31.4883,31.4969,31.4451,31.471,100000.0
2014-03-05 10:05:00,36.44,36.49,36.44,36.48,56200.0,31.471,31.5142,31.471,31.5056,56200.0
2014-03-05 10:10:00,36.49,36.5,36.48,36.49,14700.0,31.5142,31.5228,31.5056,31.5142,14700.0
2014-03-05 10:15:00,36.49,36.5,36.47,36.48,32300.0,31.5142,31.5228,31.4969,31.5056,32300.0
2014-03-05 10:20:00,36.48,36.5,36.47,36.49,25900.0,31.5056,31.5228,31.4969,31.5142,25900.0
2014-03-05 10:25:00,36.5,36.53,36.49,36.52,34900.0,31.5228,31.5488,31.5142,31.5401,34900.0
2014-03-05 10:30:00,36.52,36.53,36.51,36.52,86300.0,31.5401,31.5488,31.5315,31.5401,86300.0
2014-03-05 10:35:00,36.52,36.52,36.5,36.51,109300.0,31.5401,31.5401,31.5228,31.5315,109300.0
2014-03-05 10:40:00,36.51,36.52,36.5,36.5,36800.0,31.5315,31.5401,31.5228,31.5228,36800.0
2014-03-05 10:45:00,36.5,36.5,36.45,36.45,141600.0,31.5228,31.5228,31.4797,31.4797,141600.0
2014-03-05 10:50:00,36.46,36.47,36.44,36.47,88200.0,31.4883,31.4969,31.471,31.4969,88200.0
2014-03-05 10:55:00,36.47,36.49,36.46,36.48,45500.0,31.4969,31.5142,31.4883,31.5056,45500.0
2014-03-05 11:00:00,36.49,36.53,36.49,36.51,72200.0,31.5142,31.5488,31.5142,31.5315,72200.0
2014-03-05 11:05:00,36.51,36.52,36.5,36.52,47500.0,31.5315,31.5401,31.5228,31.5401,47500.0
2014-03-05 11:10:00,36.52,36.54,36.51,36.52,101300.0,31.5401,31.5574,31.5315,31.5401,101300.0
2014-03-05 11:15:00,36.51,36.52,36.49,36.5,58900.0,31.5315,31.5401,31.5142,31.5228,58900.0
2014-03-05 11:20:00,36.5,36.51,36.49,36.5,101100.0,31.5228,31.5315,31.5142,31.5228,101100.0
2014-03-05 11:25:00,36.5,36.51,36.46,36.47,114200.0,31.5228,31.5315,31.4883,31.4969,114200.0
2014-03-05 11:30:00,36.46,36.48,36.46,36.47,58400.0,31.4883,31.5056,31.4883,31.4969,58400.0
2014-03-05 11:35:00,36.47,36.5,36.46,36.5,49500.0,31.4969,31.5228,31.4883,31.5228,49500.0
2014-03-05 11:40:00,36.5,36.5,36.46,36.49,120600.0,31.5228,31.5228,31.4883,31.5142,120600.0
2014-03-05 11:45:00,36.49,36.5,36.48,36.5,61600.0,31.5142,31.5228,31.5056,31.5228,61600.0
2014-03-05 11:50:00,36.5,36.52,36.49,36.5,181500.0,31.5228,31.5401,31.5142,31.5228,181500.0
2014-03-05 11:55:00,36.5,36.5,36.48,36.49,27200.0,31.5228,31.5228,31.5056,31.5142,27200.0
2014-03-05 12:00:00,36.48,36.5,36.47,36.5,70400.0,31.5056,31.5228,31.4969,31.5228,70400.0
2014-03-05 12:05:00,36.49,36.5,36.48,36.49,60200.0,31.5142,31.5228,31.5056,31.5142,60200.0
2014-03-05 12:10:00,36.5,36.5,36.48,36.48,93300.0,31.5228,31.5228,31.5056,31.5056,93300.0
2014-03-05 12:15:00,36.48,36.5,36.47,36.49,60000.0,31.5056,31.5228,31.4969,31.5142,60000.0
2014-03-05 12:20:00,36.48,36.5,36.48,36.5,39500.0,31.5056,31.5228,31.5056,31.5228,39500.0
2014-03-05 12:25:00,36.49,36.5,36.48,36.5,39400.0,31.5142,31.5228,31.5056,31.5228,39400.0
2014-03-05 12:30:00,36.5,36.5,36.49,36.5,9500.0,31.5228,31.5228,31.5142,31.5228,9500.0
2014-03-05 12:35:00,36.5,36.52,36.5,36.51,114900.0,31.5228,31.5401,31.5228,31.5315,114900.0
2014-03-05 12:40:00,36.51,36.52,36.51,36.51,64100.0,31.5315,31.5401,31.5315,31.5315,64100.0
2014-03-05 12:45:00,36.51,36.54,36.5,36.54,110900.0,31.5315,31.5574,31.5228,31.5574,110900.0
2014-03-05 12:50:00,36.54,36.54,36.5,36.51,43600.0,31.5574,31.5574,31.5228,31.5315,43600.0
2014-03-05 12:55:00,36.51,36.52,36.51,36.52,22400.0,31.5315,31.5401,31.5315,31.5401,22400.0
2014-03-05 13:00:00,36.52,36.53,36.51,36.53,18300.0,31.5401,31.5488,31.5315,31.5488,18300.0
2014-03-05 13:05:00,36.53,36.54,36.53,36.54,93200.0,31.5488,31.5574,31.5488,31.5574,93200.0
2014-03-05 13:10:00,36.54,36.55,36.53,36.54,173300.0,31.5574,31.566,31.5488,31.5574,173300.0
2014-03-05 13:15:00,36.54,36.55,36.53,36.53,156200.0,31.5574,31.566,31.5488,31.5488,156200.0
2014-03-05 13:20:00,36.54,36.55,36.53,36.54,95200.0,31.5574,31.566,31.5488,31.5574,95200.0
2014-03-05 13:25:00,36.54,36.54,36.51,36.51,41600.0,31.5574,31.5574,31.5315,31.5315,41600.0
2014-03-05 13:30:00,36.52,36.52,36.49,36.52,211800.0,31.5401,31.5401,31.5142,31.5401,211800.0
2014-03-05 13:35:00,36.52,36.52,36.49,36.51,47300.0,31.5401,31.5401,31.5142,31.5315,47300.0
2014-03-05 13:40:00,36.51,36.52,36.5,36.51,47300.0,31.5315,31.5401,31.5228,31.5315,47300.0
2014-03-05 13:45:00,36.51,36.51,36.49,36.49,167100.0,31.5315,31.5315,31.5142,31.5142,167100.0
2014-03-05 13:50:00,36.49,36.5,36.47,36.49,76800.0,31.5142,31.5228,31.4969,31.5142,76800.0
2014-03-05 13:55:00,36.49,36.5,36.47,36.49,59500.0,31.5142,31.5228,31.4969,31.5142,59500.0
2014-03-05 14:00:00,36.49,36.52,36.48,36.5,306200.0,31.5142,31.5401,31.5056,31.5228,306200.0
2014-03-05 14:05:00,36.5,36.52,36.5,36.52,69200.0,31.5228,31.5401,31.5228,31.5401,69200.0
2014-03-05 14:10:00,36.51,36.52,36.5,36.51,26900.0,31.5315,31.5401,31.5228,31.5315,26900.0
2014-03-05 14:15:00,36.5,36.51,36.48,36.48,95400.0,31.5228,31.5315,31.5056,31.5056,95400.0
2014-03-05 14:20:00,36.48,36.5,36.48,36.48,142600.0,31.5056,31.5228,31.5056,31.5056,142600.0
2014-03-05 14:25:00,36.49,36.5,36.48,36.48,83900.0,31.5142,31.5228,31.5056,31.5056,83900.0
2014-03-05 14:30:00,36.49,36.49,36.47,36.48,19300.0,31.5142,31.5142,31.4969,31.5056,19300.0
2014-03-05 14:35:00,36.48,36.5,36.47,36.5,36800.0,31.5056,31.5228,31.4969,31.5228,36800.0
2014-03-05 14:40:00,36.5,36.51,36.48,36.48,210300.0,31.5228,31.5315,31.5056,31.5056,210300.0
2014-03-05 14:45:00,36.48,36.48,36.47,36.48,43300.0,31.5056,31.5056,31.4969,31.5056,43300.0
2014-03-05 14:50:00,36.48,36.49,36.48,36.48,80900.0,31.5056,31.5142,31.5056,31.5056,80900.0
2014-03-05 14:55:00,36.47,36.48,36.47,36.47,69700.0,31.4969,31.5056,31.4969,31.4969,69700.0
2014-03-05 15:00:00,36.48,36.48,36.45,36.46,291300.0,31.5056,31.5056,31.4797,31.4883,291300.0
2014-03-05 15:05:00,36.46,36.48,36.45,36.45,164600.0,31.4883,31.5056,31.4797,31.4797,164600.0
2014-03-05 15:10:00,36.45,36.48,36.45,36.47,126900.0,31.4797,31.5056,31.4797,31.4969,126900.0
2014-03-05 15:15:00,36.47,36.47,36.45,36.45,14200.0,31.4969,31.4969,31.4797,31.4797,14200.0
2014-03-05 15:20:00,36.45,36.49,36.45,36.49,129500.0,31.4797,31.5142,31.4797,31.5142,129500.0
2014-03-05 15:25:00,36.49,36.49,36.47,36.49,132100.0,31.5142,31.5142,31.4969,31.5142,132100.0
2014-03-05 15:30:00,36.49,36.5,36.48,36.5,69500.0,31.5142,31.5228,31.5056,31.5228,69500.0
2014-03-05 15:35:00,36.5,36.5,36.48,36.48,140200.0,31.5228,31.5228,31.5056,31.5056,140200.0
2014-03-05 15:40:00,36.49,36.5,36.47,36.48,181600.0,31.5142,31.5228,31.4969,31.5056,181600.0
2014-03-05 15:45:00,36.48,36.5,36.47,36.48,205000.0,31.5056,31.5228,31.4969,31.5056,205000.0
2014-03-05 15:50:00,36.49,36.5,36.48,36.5,173300.0,31.5142,31.5228,31.5056,31.5228,173300.0
2014-03-05 15:55:00,36.5,36.51,36.49,36.5,1043000.0,31.5228,31.5315,31.5142,31.5228,1043000.0
2014-03-06 09:30:00,36.53,36.6,36.53,36.56,311500.0,31.5488,31.6092,31.5488,31.5747,311500.0
2014-03-06 09:35:00,36.56,36.59,36.56,36.57,250700.0,31.5747,31.6006,31.5747,31.5833,250700.0
2014-03-06 09:40:00,36.57,36.59,36.57,36.58,586100.0,31.5833,31.6006,31.5833,31.5919,586100.0
2014-03-06 09:45:00,36.58,36.59,36.56,36.56,159800.0,31.5919,31.6006,31.5747,31.5747,159800.0
2014-03-06 09:50:00,36.56,36.59,36.56,36.58,209500.0,31.5747,31.6006,31.5747,31.5919,209500.0
2014-03-06 09:55:00,36.58,36.58,36.56,36.56,93800.0,31.5919,31.5919,31.5747,31.5747,93800.0
2014-03-06 10:00:00,36.56,36.57,36.53,36.55,103900.0,31.5747,31.5833,31.5488,31.566,103900.0
2014-03-06 10:05:00,36.55,36.55,36.53,36.54,76500.0,31.566,31.566,31.5488,31.5574,76500.0
2014-03-06 10:10:00,36.54,36.54,36.49,36.5,208200.0,31.5574,31.5574,31.5142,31.5228,208200.0
2014-03-06 10:15:00,36.51,36.52,36.49,36.51,132900.0,31.5315,31.5401,31.5142,31.5315,132900.0
2014-03-06 10:20:00,36.51,36.54,36.5,36.53,126900.0,31.5315,31.5574,31.5228,31.5488,126900.0
2014-03-06 10:25:00,36.53,36.58,36.52,36.58,76700.0,31.5488,31.5919,31.5401,31.5919,76700.0
2014-03-06 10:30:00,36.57,36.58,36.56,36.57,49300.0,31.5833,31.5919,31.5747,31.5833,49300.0
2014-03-06 10:35:00,36.56,36.58,36.55,36.57,99700.0,31.5747,31.5919,31.566,31.5833,99700.0
2014-03-06 10:40:00,36.57,36.57,36.55,36.55,48100.0,31.5833,31.5833,31.566,31.566,48100.0
2014-03-06 10:45:00,36.56,36.57,36.55,36.56,52200.0,31.5747,31.5833,31.566,31.5747,52200.0
2014-03-06 10:50:00,36.56,36.57,36.55,36.56,117600.0,31.5747,31.5833,31.566,31.5747,117600.0
2014-03-06 10:55:00,36.56,36.56,36.54,36.55,52400.0,31.5747,31.5747,31.5574,31.566,52400.0
2014-03-06 11:00:00,36.56,36.56,36.54,36.55,113400.0,31.5747,31.5747,31.5574,31.566,113400.0
2014-03-06 11:05:00,36.54,36.55,36.53,36.54,40800.0,31.5574,31.566,31.5488,31.5574,40800.0
2014-03-06 11:10:00,36.54,36.55,36.53,36.55,113100.0,31.5574,31.566,31.5488,31.566,113100.0
2014-03-06 11:15:00,36.55,36.55,36.54,36.55,22600.0,31.566,31.566,31.5574,31.566,22600.0
2014-03-06 11:20:00,36.55,36.57,36.55,36.56,106000.0,31.566,31.5833,31.566,31.5747,106000.0
2014-03-06 11:25:00,36.56,36.56,36.52,36.54,103300.0,31.5747,31.5747,31.5401,31.5574,103300.0
2014-03-06 11:30:00,36.53,36.56,36.53,36.55,80200.0,31.5488,31.5747,31.5488,31.566,80200.0
2014-03-06 11:35:00,36.55,36.55,36.53,36.55,83500.0,31.566,31.566,31.5488,31.566,83500.0
2014-03-06 11:40:00,36.54,36.55,36.53,36.54,27200.0,31.5574,31.566,31.5488,31.5574,27200.0
2014-03-06 11:45:00,36.54,36.55,36.53,36.55,81600.0,31.5574,31.566,31.5488,31.566,81600.0
2014-03-06 11:50:00,36.55,36.56,36.54,36.55,13400.0,31.566,31.5747,31.5574,31.566,13400.0
2014-03-06 11:55:00,36.55,36.56,36.55,36.55,70700.0,31.566,31.5747,31.566,31.566,70700.0
2014-03-06 12:00:00,36.55,36.56,36.54,36.55,50300.0,31.566,31.5747,31.5574,31.566,50300.0
2014-03-06 12:05:00,36.55,36.57,36.55,36.56,47200.0,31.566,31.5833,31.566,31.5747,47200.0
2014-03-06 12:10:00,36.56,36.56,36.55,36.56,7500.0,31.5747,31.5747,31.566,31.5747,7500.0
2014-03-06 12:15:00,36.55,36.56,36.55,36.56,17900.0,31.566,31.5747,31.566,31.5747,17900.0
2014-03-06 12:20:00,36.56,36.56,36.55,36.56,107700.0,31.5747,31.5747,31.566,31.5747,107700.0
2014-03-06 12:25:00,36.56,36.56,36.53,36.54,145300.0,31.5747,31.5747,31.5488,31.5574,145300.0
2014-03-06 12:30:00,36.54,36.55,36.54,36.54,61800.0,31.5574,31.566,31.5574,31.5574,61800.0
2014-03-06 12:35:00,36.53,36.55,36.53,36.55,36800.0,31.5488,31.566,31.5488,31.566,36800.0
2014-03-06 12:40:00,36.55,36.55,36.54,36.55,9500.0,31.566,31.566,31.5574,31.566,9500.0
2014-03-06 12:45:00,36.55,36.55,36.53,36.54,81100.0,31.566,31.566,31.5488,31.5574,81100.0
2014-03-06 12:50:00,36.53,36.55,36.53,36.55,28200.0,31.5488,31.566,31.5488,31.566,28200.0
2014-03-06 12:55:00,36.55,36.55,36.54,36.55,18300.0,31.566,31.566,31.5574,31.566,18300.0
2014-03-06 13:00:00,36.55,36.56,36.54,36.55,36400.0,31.566,31.5747,31.5574,31.566,36400.0
2014-03-06 13:05:00,36.55,36.57,36.55,36.57,38400.0,31.566,31.5833,31.566,31.5833,38400.0
2014-03-06 13:10:00,36.57,36.57,36.54,36.54,120900.0,31.5833,31.5833,31.5574,31.5574,120900.0
2014-03-06 13:15:00,36.54,36.55,36.53,36.54,25100.0,31.5574,31.566,31.5488,31.5574,25100.0
2014-03-06 13:20:00,36.55,36.55,36.53,36.54,52500.0,31.566,31.566,31.5488,31.5574,52500.0
2014-03-06 13:25:00,36.54,36.54,36.52,36.52,71700.0,31.5574,31.5574,31.5401,31.5401,71700.0
2014-03-06 13:30:00,36.52,36.54,36.52,36.52,75500.0,31.5401,31.5574,31.5401,31.5401,75500.0
2014-03-06 13:35:00,36.52,36.54,36.52,36.52,38800.0,31.5401,31.5574,31.5401,31.5401,38800.0
2014-03-06 13:40:00,36.53,36.53,36.51,36.51,89800.0,31.5488,31.5488,31.5315,31.5315,89800.0
2014-03-06 13:45:00,36.5,36.52,36.49,36.49,84700.0,31.5228,31.5401,31.5142,31.5142,84700.0
2014-03-06 13:50:00,36.5,36.5,36.48,36.48,77700.0,31.5228,31.5228,31.5056,31.5056,77700.0
2014-03-06 13:55:00,36.48,36.49,36.46,36.46,68900.0,31.5056,31.5142,31.4883,31.4883,68900.0
2014-03-06 14:00:00,36.46,36.49,36.45,36.48,47000.0,31.4883,31.5142,31.4797,31.5056,47000.0
2014-03-06 14:05:00,36.49,36.51,36.49,36.51,68400.0,31.5142,31.5315,31.5142,31.5315,68400.0
2014-03-06 14:10:00,36.51,36.51,36.49,36.51,52800.0,31.5315,31.5315,31.5142,31.5315,52800.0
2014-03-06 14:15:00,36.51,36.51,36.49,36.5,48300.0,31.5315,31.5315,31.5142,31.5228,48300.0
2014-03-06 14:20:00,36.5,36.53,36.5,36.52,62100.0,31.5228,31.5488,31.5228,31.5401,62100.0
2014-03-06 14:25:00,36.52,36.55,36.51,36.54,106700.0,31.5401,31.566,31.5315,31.5574,106700.0
2014-03-06 14:30:00,36.54,36.54,36.51,36.52,100200.0,31.5574,31.5574,31.5315,31.5401,100200.0
2014-03-06 14:35:00,36.52,36.52,36.51,36.52,68400.0,31.5401,31.5401,31.5315,31.5401,68400.0
2014-03-06 14:40:00,36.52,36.55,36.52,36.55,80200.0,31.5401,31.566,31.5401,31.566,80200.0
2014-03-06 14:45:00,36.54,36.55,36.52,36.52,71200.0,31.5574,31.566,31.5401,31.5401,71200.0
2014-03-06 14:50:00,36.53,36.55,36.53,36.54,139900.0,31.5488,31.566,31.5488,31.5574,139900.0
2014-03-06 14:55:00,36.54,36.54,36.53,36.54,77900.0,31.5574,31.5574,31.5488,31.5574,77900.0
2014-03-06 15:00:00,36.54,36.55,36.54,36.55,111600.0,31.5574,31.566,31.5574,31.566,111600.0
2014-03-06 15:05:00,36.54,36.55,36.52,36.52,62800.0,31.5574,31.566,31.5401,31.5401,62800.0
2014-03-06 15:10:00,36.52,36.53,36.52,36.52,31100.0,31.5401,31.5488,31.5401,31.5401,31100.0
2014-03-06 15:15:00,36.52,36.54,36.52,36.53,106100.0,31.5401,31.5574,31.5401,31.5488,106100.0
2014-03-06 15:20:00,36.53,36.54,36.52,36.52,90100.0,31.5488,31.5574,31.5401,31.5401,90100.0
2014-03-06 15:25:00,36.52,36.53,36.51,36.53,72400.0,31.5401,31.5488,31.5315,31.5488,72400.0
2014-03-06 15:30:00,36.52,36.55,36.52,36.55,92200.0,31.5401,31.566,31.5401,31.566,92200.0
2014-03-06 15:35:00,36.55,36.56,36.54,36.55,184900.0,31.566,31.5747,31.5574,31.566,184900.0
2014-03-06 15:40:00,36.55,36.55,36.52,36.53,191700.0,31.566,31.566,31.5401,31.5488,191700.0
2014-03-06 15:45:00,36.52,36.52,36.49,36.49,212700.0,31.5401,31.5401,31.5142,31.5142,212700.0
2014-03-06 15:50:00,36.5,36.5,36.47,36.48,300900.0,31.5228,31.5228,31.4969,31.5056,300900.0
2014-03-06 15:55:00,36.49,36.53,36.48,36.53,627700.0,31.5142,31.5488,31.5056,31.5488,627700.0
2014-03-07 09:30:00,36.63,36.65,36.52,36.52,87800.0,31.6351,31.6524,31.5401,31.5401,87800.0
2014-03-07 09:35:00,36.51,36.57,36.51,36.54,118200.0,31.5315,31.5833,31.5315,31.5574,118200.0
2014-03-07 09:40:00,36.53,36.58,36.53,36.54,96800.0,31.5488,31.5919,31.5488,31.5574,96800.0
2014-03-07 09:45:00,36.54,36.54,36.47,36.47,38100.0,31.5574,31.5574,31.4969,31.4969,38100.0
2014-03-07 09:50:00,36.46,36.47,36.39,36.47,150200.0,31.4883,31.4969,31.4278,31.4969,150200.0
2014-03-07 09:55:00,36.47,36.47,36.43,36.47,89600.0,31.4969,31.4969,31.4624,31.4969,89600.0
2014-03-07 10:00:00,36.46,36.48,36.42,36.46,145300.0,31.4883,31.5056,31.4538,31.4883,145300.0
2014-03-07 10:05:00,36.47,36.53,36.47,36.5,73900.0,31.4969,31.5488,31.4969,31.5228,73900.0
2014-03-07 10:10:00,36.51,36.53,36.49,36.52,121300.0,31.5315,31.5488,31.5142,31.5401,121300.0
2014-03-07 10:15:00,36.53,36.54,36.51,36.51,50800.0,31.5488,31.5574,31.5315,31.5315,50800.0
2014-03-07 10:20:00,36.51,36.53,36.5,36.52,68200.0,31.5315,31.5488,31.5228,31.5401,68200.0
2014-03-07 10:25:00,36.51,36.52,36.49,36.49,40400.0,31.5315,31.5401,31.5142,31.5142,40400.0
2014-03-07 10:30:00,36.5,36.53,36.5,36.5,73100.0,31.5228,31.5488,31.5228,31.5228,73100.0
2014-03-07 10:35:00,36.51,36.53,36.5,36.5,37500.0,31.5315,31.5488,31.5228,31.5228,37500.0
2014-03-07 10:40:00,36.5,36.52,36.48,36.48,53000.0,31.5228,31.5401,31.5056,31.5056,53000.0
2014-03-07 10:45:00,36.49,36.49,36.44,36.45,47600.0,31.5142,31.5142,31.471,31.4797,47600.0
2014-03-07 10:50:00,36.45,36.46,36.43,36.43,418600.0,31.4797,31.4883,31.4624,31.4624,418600.0
2014-03-07 10:55:00,36.42,36.44,36.4,36.4,30100.0,31.4538,31.471,31.4365,31.4365,30100.0
2014-03-07 11:00:00,36.41,36.41,36.31,36.32,222200.0,31.4451,31.4451,31.3588,31.3674,222200.0
2014-03-07 11:05:00,36.31,36.34,36.3,36.34,86900.0,31.3588,31.3847,31.3501,31.3847,86900.0
2014-03-07 11:10:00,36.34,36.35,36.32,36.33,89100.0,31.3847,31.3933,31.3674,31.376,89100.0
2014-03-07 11:15:00,36.33,36.33,36.28,36.31,203500.0,31.376,31.376,31.3328,31.3588,203500.0
2014-03-07 11:20:00,36.32,36.36,36.31,36.35,123800.0,31.3674,31.4019,31.3588,31.3933,123800.0
2014-03-07 11:25:00,36.34,36.37,36.34,36.37,52300.0,31.3847,31.4106,31.3847,31.4106,52300.0
2014-03-07 11:30:00,36.36,36.37,36.34,36.36,43600.0,31.4019,31.4106,31.3847,31.4019,43600.0
2014-03-07 11:35:00,36.35,36.37,36.35,36.37,50600.0,31.3933,31.4106,31.3933,31.4106,50600.0
2014-03-07 11:40:00,36.36,36.41,36.35,36.41,88700.0,31.4019,31.4451,31.3933,31.4451,88700.0
2014-03-07 11:45:00,36.4,36.42,36.39,36.4,24700.0,31.4365,31.4538,31.4278,31.4365,24700.0
2014-03-07 11:50:00,36.4,36.4,36.36,36.36,47300.0,31.4365,31.4365,31.4019,31.4019,47300.0
2014-03-07 11:55:00,36.36,36.41,36.36,36.41,150700.0,31.4019,31.4451,31.4019,31.4451,150700.0
2014-03-07 12:00:00,36.4,36.41,36.37,36.37,35000.0,31.4365,31.4451,31.4106,31.4106,35000.0
2014-03-07 12:05:00,36.37,36.38,36.35,36.35,26000.0,31.4106,31.4192,31.3933,31.3933,26000.0
2014-03-07 12:10:00,36.36,36.37,36.35,36.37,26200.0,31.4019,31.4106,31.3933,31.4106,26200.0
2014-03-07 12:15:00,36.37,36.39,36.37,36.38,23000.0,31.4106,31.4278,31.4106,31.4192,23000.0
2014-03-07 12:20:00,36.38,36.41,36.38,36.4,69300.0,31.4192,31.4451,31.4192,31.4365,69300.0
2014-03-07 12:25:00,36.4,36.41,36.39,36.4,48100.0,31.4365,31.4451,31.4278,31.4365,48100.0
2014-03-07 12:30:00,36.4,36.41,36.36,36.37,49500.0,31.4365,31.4451,31.4019,31.4106,49500.0
2014-03-07 12:35:00,36.37,36.38,36.36,36.38,23000.0,31.4106,31.4192,31.4019,31.4192,23000.0
2014-03-07 12:40:00,36.37,36.38,36.36,36.36,18800.0,31.4106,31.4192,31.4019,31.4019,18800.0
2014-03-07 12:45:00,36.36,36.37,36.35,36.37,40800.0,31.4019,31.4106,31.3933,31.4106,40800.0
2014-03-07 12:50:00,36.36,36.38,36.35,36.36,36700.0,31.4019,31.4192,31.3933,31.4019,36700.0
2014-03-07 12:55:00,36.36,36.36,36.34,36.34,21800.0,31.4019,31.4019,31.3847,31.3847,21800.0
2014-03-07 13:00:00,36.34,36.34,36.3,36.31,103100.0,31.3847,31.3847,31.3501,31.3588,103100.0
2014-03-07 13:05:00,36.31,36.35,36.31,36.34,37000.0,31.3588,31.3933,31.3588,31.3847,37000.0
2014-03-07 13:10:00,36.35,36.36,36.34,36.35,26000.0,31.3933,31.4019,31.3847,31.3933,26000.0
2014-03-07 13:15:00,36.34,36.34,36.32,36.32,28800.0,31.3847,31.3847,31.3674,31.3674,28800.0
2014-03-07 13:20:00,36.32,36.34,36.32,36.33,29500.0,31.3674,31.3847,31.3674,31.376,29500.0
2014-03-07 13:25:00,36.33,36.34,36.32,36.34,26500.0,31.376,31.3847,31.3674,31.3847,26500.0
2014-03-07 13:30:00,36.34,36.35,36.33,36.34,59300.0,31.3847,31.3933,31.376,31.3847,59300.0
2014-03-07 13:35:00,36.34,36.34,36.3,36.3,104200.0,31.3847,31.3847,31.3501,31.3501,104200.0
2014-03-07 13:40:00,36.3,36.32,36.3,36.31,43800.0,31.3501,31.3674,31.3501,31.3588,43800.0
2014-03-07 13:45:00,36.32,36.33,36.31,36.31,45600.0,31.3674,31.376,31.3588,31.3588,45600.0
2014-03-07 13:50:00,36.31,36.33,36.3,36.32,94500.0,31.3588,31.376,31.3501,31.3674,94500.0
2014-03-07 13:55:00,36.33,36.36,36.33,36.34,90100.0,31.376,31.4019,31.376,31.3847,90100.0
2014-03-07 14:00:00,36.34,36.35,36.34,36.35,26600.0,31.3847,31.3933,31.3847,31.3933,26600.0
2014-03-07 14:05:00,36.34,36.35,36.3,36.3,146800.0,31.3847,31.3933,31.3501,31.3501,146800.0
2014-03-07 14:10:00,36.31,36.34,36.3,36.34,45900.0,31.3588,31.3847,31.3501,31.3847,45900.0
2014-03-07 14:15:00,36.34,36.34,36.3,36.31,41500.0,31.3847,31.3847,31.3501,31.3588,41500.0
2014-03-07 14:20:00,36.3,36.31,36.27,36.3,91800.0,31.3501,31.3588,31.3242,31.3501,91800.0
2014-03-07 14:25:00,36.3,36.31,36.29,36.3,33400.0,31.3501,31.3588,31.3415,31.3501,33400.0
2014-03-07 14:30:00,36.3,36.32,36.29,36.31,72300.0,31.3501,31.3674,31.3415,31.3588,72300.0
2014-03-07 14:35:00,36.31,36.31,36.29,36.3,50900.0,31.3588,31.3588,31.3415,31.3501,50900.0
2014-03-07 14:40:00,36.31,36.32,36.3,36.31,93500.0,31.3588,31.3674,31.3501,31.3588,93500.0
2014-03-07 14:45:00,36.3,36.35,36.3,36.34,58000.0,31.3501,31.3933,31.3501,31.3847,58000.0
2014-03-07 14:50:00,36.34,36.37,36.33,36.37,72700.0,31.3847,31.4106,31.376,31.4106,72700.0
2014-03-07 14:55:00,36.37,36.39,36.36,36.36,112600.0,31.4106,31.4278,31.4019,31.4019,112600.0
2014-03-07 15:00:00,36.36,36.38,36.34,36.36,66200.0,31.4019,31.4192,31.3847,31.4019,66200.0
2014-03-07 15:05:00,36.36,36.37,36.35,36.36,39800.0,31.4019,31.4106,31.3933,31.4019,39800.0
2014-03-07 15:10:00,36.36,36.38,36.35,36.37,59300.0,31.4019,31.4192,31.3933,31.4106,59300.0
2014-03-07 15:15:00,36.38,36.39,36.37,36.39,111800.0,31.4192,31.4278,31.4106,31.4278,111800.0
2014-03-07 15:20:00,36.39,36.39,36.36,36.37,87100.0,31.4278,31.4278,31.4019,31.4106,87100.0
2014-03-07 15:25:00,36.36,36.38,36.35,36.36,60000.0,31.4019,31.4192,31.3933,31.4019,60000.0
2014-03-07 15:30:00,36.36,36.37,36.33,36.33,141900.0,31.4019,31.4106,31.376,31.376,141900.0
2014-03-07 15:35:00,36.32,36.34,36.31,36.32,175400.0,31.3674,31.3847,31.3588,31.3674,175400.0
2014-03-07 15:40:00,36.32,36.36,36.31,36.36,138400.0,31.3674,31.4019,31.3588,31.4019,138400.0
2014-03-07 15:45:00,36.35,36.36,36.34,36.35,380600.0,31.3933,31.4019,31.3847,31.3933,380600.0
2014-03-07 15:50:00,36.36,36.38,36.36,36.38,213300.0,31.4019,31.4192,31.4019,31.4192,213300.0
2014-03-07 15:55:00,36.38,36.41,36.37,36.41,520500.0,31.4192,31.4451,31.4106,31.4451,520500.0
2014-03-10 09:30:00,36.4,36.41,36.33,36.41,343700.0,31.4365,31.4451,31.376,31.4451,343700.0
2014-03-10 09:35:00,36.41,36.43,36.38,36.4,129000.0,31.4451,31.4624,31.4192,31.4365,129000.0
2014-03-10 09:40:00,36.4,36.41,36.38,36.4,97000.0,31.4365,31.4451,31.4192,31.4365,97000.0
2014-03-10 09:45:00,36.4,36.47,36.4,36.47,68100.0,31.4365,31.4969,31.4365,31.4969,68100.0
2014-03-10 09:50:00,36.47,36.48,36.45,36.45,66600.0,31.4969,31.5056,31.4797,31.4797,66600.0
2014-03-10 09:55:00,36.46,36.46,36.42,36.45,78100.0,31.4883,31.4883,31.4538,31.4797,78100.0
2014-03-10 10:00:00,36.45,36.45,36.42,36.42,82200.0,31.4797,31.4797,31.4538,31.4538,82200.0
2014-03-10 10:05:00,36.41,36.41,36.38,36.39,60800.0,31.4451,31.4451,31.4192,31.4278,60800.0
2014-03-10 10:10:00,36.39,36.39,36.33,36.33,41000.0,31.4278,31.4278,31.376,31.376,41000.0
2014-03-10 10:15:00,36.34,36.37,36.33,36.33,581800.0,31.3847,31.4106,31.376,31.376,581800.0
2014-03-10 10:20:00,36.33,36.36,36.32,36.34,254500.0,31.376,31.4019,31.3674,31.3847,254500.0
2014-03-10 10:25:00,36.34,36.35,36.31,36.34,45000.0,31.3847,31.3933,31.3588,31.3847,45000.0
2014-03-10 10:30:00,36.34,36.34,36.29,36.29,168000.0,31.3847,31.3847,31.3415,31.3415,168000.0
2014-03-10 10:35:00,36.29,36.33,36.28,36.3,110500.0,31.3415,31.376,31.3328,31.3501,110500.0
2014-03-10 10:40:00,36.3,36.3,36.25,36.26,85500.0,31.3501,31.3501,31.3069,31.3156,85500.0
2014-03-10 10:45:00,36.26,36.29,36.24,36.28,239700.0,31.3156,31.3415,31.2983,31.3328,239700.0
2014-03-10 10:50:00,36.28,36.28,36.26,36.27,107000.0,31.3328,31.3328,31.3156,31.3242,107000.0
2014-03-10 10:55:00,36.27,36.27,36.24,36.25,274800.0,31.3242,31.3242,31.2983,31.3069,274800.0
2014-03-10 11:00:00,36.24,36.25,36.22,36.24,64600.0,31.2983,31.3069,31.281,31.2983,64600.0
2014-03-10 11:05:00,36.24,36.28,36.23,36.28,199000.0,31.2983,31.3328,31.2897,31.3328,199000.0
2014-03-10 11:10:00,36.29,36.29,36.27,36.28,28200.0,31.3415,31.3415,31.3242,31.3328,28200.0
2014-03-10 11:15:00,36.29,36.3,36.29,36.29,118500.0,31.3415,31.3501,31.3415,31.3415,118500.0
2014-03-10 11:20:00,36.29,36.33,36.28,36.32,83600.0,31.3415,31.376,31.3328,31.3674,83600.0
2014-03-10 11:25:00,36.32,36.35,36.32,36.35,180500.0,31.3674,31.3933,31.3674,31.3933,180500.0
2014-03-10 11:30:00,36.35,36.36,36.34,36.35,143500.0,31.3933,31.4019,31.3847,31.3933,143500.0
2014-03-10 11:35:00,36.35,36.36,36.34,36.35,27700.0,31.3933,31.4019,31.3847,31.3933,27700.0
2014-03-10 11:40:00,36.35,36.36,36.34,36.35,49200.0,31.3933,31.4019,31.3847,31.3933,49200.0
2014-03-10 11:45:00,36.35,36.36,36.34,36.35,11200.0,31.3933,31.4019,31.3847,31.3933,11200.0
2014-03-10 11:50:00,36.34,36.35,36.31,36.32,168100.0,31.3847,31.3933,31.3588,31.3674,168100.0
2014-03-10 11:55:00,36.32,36.32,36.3,36.31,73100.0,31.3674,31.3674,31.3501,31.3588,73100.0
2014-03-10 12:00:00,36.32,36.33,36.31,36.32,15000.0,31.3674,31.376,31.3588,31.3674,15000.0
2014-03-10 12:05:00,36.32,36.32,36.3,36.32,49300.0,31.3674,31.3674,31.3501,31.3674,49300.0
2014-03-10 12:10:00,36.32,36.32,36.3,36.31,74300.0,31.3674,31.3674,31.3501,31.3588,74300.0
2014-03-10 12:15:00,36.32,36.34,36.32,36.34,21500.0,31.3674,31.3847,31.3674,31.3847,21500.0
2014-03-10 12:20:00,36.34,36.37,36.33,36.35,89300.0,31.3847,31.4106,31.376,31.3933,89300.0
2014-03-10 12:25:00,36.35,36.36,36.32,36.34,43800.0,31.3933,31.4019,31.3674,31.3847,43800.0
2014-03-10 12:30:00,36.34,36.35,36.34,36.35,82900.0,31.3847,31.3933,31.3847,31.3933,82900.0
2014-03-10 12:35:00,36.34,36.34,36.31,36.32,18000.0,31.3847,31.3847,31.3588,31.3674,18000.0
2014-03-10 12:40:00,36.31,36.32,36.3,36.32,18600.0,31.3588,31.3674,31.3501,31.3674,18600.0
2014-03-10 12:45:00,36.31,36.33,36.3,36.31,25900.0,31.3588,31.376,31.3501,31.3588,25900.0
2014-03-10 12:50:00,36.32,36.34,36.32,36.33,104500.0,31.3674,31.3847,31.3674,31.376,104500.0
2014-03-10 12:55:00,36.33,36.37,36.31,36.36,139100.0,31.376,31.4106,31.3588,31.4019,139100.0
2014-03-10 13:00:00,36.36,36.37,36.35,36.36,29500.0,31.4019,31.4106,31.3933,31.4019,29500.0
2014-03-10 13:05:00,36.36,36.37,36.35,36.36,28300.0,31.4019,31.4106,31.3933,31.4019,28300.0
2014-03-10 13:10:00,36.36,36.39,36.36,36.36,60600.0,31.4019,31.4278,31.4019,31.4019,60600.0
2014-03-10 13:15:00,36.36,36.36,36.34,36.34,21500.0,31.4019,31.4019,31.3847,31.3847,21500.0
2014-03-10 13:20:00,36.34,36.34,36.33,36.33,17700.0,31.3847,31.3847,31.376,31.376,17700.0
2014-03-10 13:25:00,36.33,36.35,36.32,36.35,23300.0,31.376,31.3933,31.3674,31.3933,23300.0
2014-03-10 13:30:00,36.34,36.34,36.29,36.29,92400.0,31.3847,31.3847,31.3415,31.3415,92400.0
2014-03-10 13:35:00,36.3,36.3,36.27,36.29,104600.0,31.3501,31.3501,31.3242,31.3415,104600.0
2014-03-10 13:40:00,36.29,36.29,36.28,36.29,7200.0,31.3415,31.3415,31.3328,31.3415,7200.0
2014-03-10 13:45:00,36.28,36.3,36.28,36.3,10000.0,31.3328,31.3501,31.3328,31.3501,10000.0
2014-03-10 13:50:00,36.3,36.31,36.29,36.3,153200.0,31.3501,31.3588,31.3415,31.3501,153200.0
2014-03-10 13:55:00,36.3,36.3,36.29,36.29,28700.0,31.3501,31.3501,31.3415,31.3415,28700.0
2014-03-10 14:00:00,36.29,36.29,36.26,36.27,84400.0,31.3415,31.3415,31.3156,31.3242,84400.0
2014-03-10 14:05:00,36.27,36.28,36.26,36.28,21300.0,31.3242,31.3328,31.3156,31.3328,21300.0
2014-03-10 14:10:00,36.27,36.28,36.27,36.27,23900.0,31.3242,31.3328,31.3242,31.3242,23900.0
2014-03-10 14:15:00,36.28,36.28,36.26,36.26,12300.0,31.3328,31.3328,31.3156,31.3156,12300.0
2014-03-10 14:20:00,36.26,36.3,36.26,36.28,24300.0,31.3156,31.3501,31.3156,31.3328,24300.0
2014-03-10 14:25:00,36.29,36.31,36.28,36.3,15500.0,31.3415,31.3588,31.3328,31.3501,15500.0
2014-03-10 14:30:00,36.3,36.31,36.3,36.31,19400.0,31.3501,31.3588,31.3501,31.3588,19400.0
2014-03-10 14:35:00,36.3,36.32,36.3,36.32,161900.0,31.3501,31.3674,31.3501,31.3674,161900.0
2014-03-10 14:40:00,36.31,36.32,36.3,36.3,47900.0,31.3588,31.3674,31.3501,31.3501,47900.0
2014-03-10 14:45:00,36.3,36.34,36.3,36.34,65100.0,31.3501,31.3847,31.3501,31.3847,65100.0
2014-03-10 14:50:00,36.34,36.35,36.33,36.35,35500.0,31.3847,31.3933,31.376,31.3933,35500.0
2014-03-10 14:55:00,36.35,36.35,36.34,36.34,41500.0,31.3933,31.3933,31.3847,31.3847,41500.0
2014-03-10 15:00:00,36.34,36.35,36.33,36.33,44000.0,31.3847,31.3933,31.376,31.376,44000.0
2014-03-10 15:05:00,36.32,36.33,36.31,36.32,17500.0,31.3674,31.376,31.3588,31.3674,17500.0
2014-03-10 15:10:00,36.32,36.32,36.28,36.29,146000.0,31.3674,31.3674,31.3328,31.3415,146000.0
2014-03-10 15:15:00,36.29,36.32,36.29,36.31,50500.0,31.3415,31.3674,31.3415,31.3588,50500.0
2014-03-10 15:20:00,36.31,36.33,36.3,36.33,112500.0,31.3588,31.376,31.3501,31.376,112500.0
2014-03-10 15:25:00,36.33,36.34,36.31,36.33,95400.0,31.376,31.3847,31.3588,31.376,95400.0
2014-03-10 15:30:00,36.33,36.34,36.32,36.34,61000.0,31.376,31.3847,31.3674,31.3847,61000.0
2014-03-10 15:35:00,36.34,36.36,36.34,36.34,46700.0,31.3847,31.4019,31.3847,31.3847,46700.0
2014-03-10 15:40:00,36.34,36.35,36.34,36.34,37200.0,31.3847,31.3933,31.3847,31.3847,37200.0
2014-03-10 15:45:00,36.34,36.38,36.34,36.36,85000.0,31.3847,31.4192,31.3847,31.4019,85000.0
2014-03-10 15:50:00,36.37,36.38,36.36,36.37,171600.0,31.4106,31.4192,31.4019,31.4106,171600.0
2014-03-10 15:55:00,36.37,36.37,36.34,36.37,653600.0,31.4106,31.4106,31.3847,31.4106,653600.0
2014-03-11 09:30:00,36.42,36.47,36.42,36.44,225900.0,31.4538,31.4969,31.4538,31.471,225900.0
2014-03-11 09:35:00,36.43,36.46,36.41,36.44,99100.0,31.4624,31.4883,31.4451,31.471,99100.0
2014-03-11 09:40:00,36.43,36.46,36.39,36.41,203600.0,31.4624,31.4883,31.4278,31.4451,203600.0
2014-03-11 09:45:00,36.4,36.4,36.36,36.38,73300.0,31.4365,31.4365,31.4019,31.4192,73300.0
2014-03-11 09:50:00,36.38,36.38,36.33,36.36,72400.0,31.4192,31.4192,31.376,31.4019,72400.0
2014-03-11 09:55:00,36.36,36.38,36.36,36.38,148300.0,31.4019,31.4192,31.4019,31.4192,148300.0
2014-03-11 10:00:00,36.38,36.4,36.32,36.35,464400.0,31.4192,31.4365,31.3674,31.3933,464400.0
2014-03-11 10:05:00,36.35,36.37,36.34,36.37,64900.0,31.3933,31.4106,31.3847,31.4106,64900.0
2014-03-11 10:10:00,36.37,36.39,36.36,36.39,36700.0,31.4106,31.4278,31.4019,31.4278,36700.0
2014-03-11 10:15:00,36.39,36.43,36.39,36.43,72000.0,31.4278,31.4624,31.4278,31.4624,72000.0
2014-03-11 10:20:00,36.44,36.44,36.42,36.42,51300.0,31.471,31.471,31.4538,31.4538,51300.0
2014-03-11 10:25:00,36.43,36.46,36.43,36.46,53200.0,31.4624,31.4883,31.4624,31.4883,53200.0
2014-03-11 10:30:00,36.46,36.48,36.45,36.47,55400.0,31.4883,31.5056,31.4797,31.4969,55400.0
2014-03-11 10:35:00,36.48,36.5,36.47,36.48,69900.0,31.5056,31.5228,31.4969,31.5056,69900.0
2014-03-11 10:40:00,36.48,36.49,36.47,36.48,44200.0,31.5056,31.5142,31.4969,31.5056,44200.0
2014-03-11 10:45:00,36.48,36.5,36.48,36.49,30000.0,31.5056,31.5228,31.5056,31.5142,30000.0
2014-03-11 10:50:00,36.5,36.54,36.5,36.53,55700.0,31.5228,31.5574,31.5228,31.5488,55700.0
2014-03-11 10:55:00,36.53,36.55,36.52,36.53,33300.0,31.5488,31.566,31.5401,31.5488,33300.0
2014-03-11 11:00:00,36.54,36.54,36.52,36.52,18000.0,31.5574,31.5574,31.5401,31.5401,18000.0
2014-03-11 11:05:00,36.52,36.53,36.5,36.51,42800.0,31.5401,31.5488,31.5228,31.5315,42800.0
2014-03-11 11:10:00,36.51,36.52,36.5,36.5,26900.0,31.5315,31.5401,31.5228,31.5228,26900.0
2014-03-11 11:15:00,36.5,36.52,36.48,36.48,152800.0,31.5228,31.5401,31.5056,31.5056,152800.0
2014-03-11 11:20:00,36.48,36.5,36.48,36.49,162500.0,31.5056,31.5228,31.5056,31.5142,162500.0
2014-03-11 11:25:00,36.49,36.5,36.48,36.48,115000.0,31.5142,31.5228,31.5056,31.5056,115000.0
2014-03-11 11:30:00,36.48,36.48,36.46,36.47,214700.0,31.5056,31.5056,31.4883,31.4969,214700.0
2014-03-11 11:35:00,36.47,36.48,36.46,36.47,61100.0,31.4969,31.5056,31.4883,31.4969,61100.0
2014-03-11 11:40:00,36.47,36.48,36.4,36.41,55900.0,31.4969,31.5056,31.4365,31.4451,55900.0
2014-03-11 11:45:00,36.41,36.45,36.4,36.43,187300.0,31.4451,31.4797,31.4365,31.4624,187300.0
2014-03-11 11:50:00,36.43,36.43,36.43,36.43,10500.0,31.4624,31.4624,31.4624,31.4624,10500.0
2014-03-11 11:55:00,36.43,36.44,36.41,36.44,81200.0,31.4624,31.471,31.4451,31.471,81200.0
2014-03-11 12:00:00,36.43,36.43,36.4,36.43,76300.0,31.4624,31.4624,31.4365,31.4624,76300.0
2014-03-11 12:05:00,36.44,36.45,36.4,36.41,133000.0,31.471,31.4797,31.4365,31.4451,133000.0
2014-03-11 12:10:00,36.42,36.43,36.39,36.41,114900.0,31.4538,31.4624,31.4278,31.4451,114900.0
2014-03-11 12:15:00,36.4,36.4,36.36,36.37,66700.0,31.4365,31.4365,31.4019,31.4106,66700.0
2014-03-11 12:20:00,36.36,36.39,36.35,36.39,134400.0,31.4019,31.4278,31.3933,31.4278,134400.0
2014-03-11 12:25:00,36.39,36.39,36.37,36.37,51800.0,31.4278,31.4278,31.4106,31.4106,51800.0
2014-03-11 12:30:00,36.37,36.39,36.37,36.39,20300.0,31.4106,31.4278,31.4106,31.4278,20300.0
2014-03-11 12:35:00,36.38,36.39,36.37,36.38,144300.0,31.4192,31.4278,31.4106,31.4192,144300.0
2014-03-11 12:40:00,36.37,36.38,36.37,36.38,45300.0,31.4106,31.4192,31.4106,31.4192,45300.0
2014-03-11 12:45:00,36.38,36.4,36.37,36.39,111800.0,31.4192,31.4365,31.4106,31.4278,111800.0
2014-03-11 12:50:00,36.4,36.4,36.37,36.38,20600.0,31.4365,31.4365,31.4106,31.4192,20600.0
2014-03-11 12:55:00,36.37,36.38,36.36,36.37,25100.0,31.4106,31.4192,31.4019,31.4106,25100.0
2014-03-11 13:00:00,36.36,36.36,36.32,36.32,32400.0,31.4019,31.4019,31.3674,31.3674,32400.0
2014-03-11 13:05:00,36.33,36.33,36.29,36.32,43100.0,31.376,31.376,31.3415,31.3674,43100.0
2014-03-11 13:10:00,36.33,36.36,36.32,36.36,21700.0,31.376,31.4019,31.3674,31.4019,21700.0
2014-03-11 13:15:00,36.36,36.36,36.34,36.34,10200.0,31.4019,31.4019,31.3847,31.3847,10200.0
2014-03-11 13:20:00,36.34,36.37,36.33,36.33,146400.0,31.3847,31.4106,31.376,31.376,146400.0
2014-03-11 13:25:00,36.33,36.35,36.31,36.32,204700.0,31.376,31.3933,31.3588,31.3674,204700.0
2014-03-11 13:30:00,36.31,36.33,36.3,36.32,136900.0,31.3588,31.376,31.3501,31.3674,136900.0
2014-03-11 13:35:00,36.33,36.35,36.32,36.35,28500.0,31.376,31.3933,31.3674,31.3933,28500.0
2014-03-11 13:40:00,36.34,36.37,36.34,36.35,131900.0,31.3847,31.4106,31.3847,31.3933,131900.0
2014-03-11 13:45:00,36.35,36.38,36.34,36.37,63700.0,31.3933,31.4192,31.3847,31.4106,63700.0
2014-03-11 13:50:00,36.38,36.38,36.36,36.37,26400.0,31.4192,31.4192,31.4019,31.4106,26400.0
2014-03-11 13:55:00,36.37,36.39,36.36,36.39,35400.0,31.4106,31.4278,31.4019,31.4278,35400.0
2014-03-11 14:00:00,36.38,36.39,36.36,36.36,162000.0,31.4192,31.4278,31.4019,31.4019,162000.0
2014-03-11 14:05:00,36.36,36.37,36.35,36.35,79100.0,31.4019,31.4106,31.3933,31.3933,79100.0
2014-03-11 14:10:00,36.35,36.37,36.34,36.35,43500.0,31.3933,31.4106,31.3847,31.3933,43500.0
2014-03-11 14:15:00,36.35,36.35,36.33,36.33,42500.0,31.3933,31.3933,31.376,31.376,42500.0
2014-03-11 14:20:00,36.34,36.34,36.3,36.32,43900.0,31.3847,31.3847,31.3501,31.3674,43900.0
2014-03-11 14:25:00,36.32,36.34,36.31,36.33,167000.0,31.3674,31.3847,31.3588,31.376,167000.0
2014-03-11 14:30:00,36.32,36.33,36.26,36.27,72800.0,31.3674,31.376,31.3156,31.3242,72800.0
2014-03-11 14:35:00,36.27,36.29,36.26,36.27,270300.0,31.3242,31.3415,31.3156,31.3242,270300.0
2014-03-11 14:40:00,36.28,36.28,36.25,36.28,72700.0,31.3328,31.3328,31.3069,31.3328,72700.0
2014-03-11 14:45:00,36.28,36.3,36.27,36.3,182300.0,31.3328,31.3501,31.3242,31.3501,182300.0
2014-03-11 14:50:00,36.3,36.31,36.29,36.3,55300.0,31.3501,31.3588,31.3415,31.3501,55300.0
2014-03-11 14:55:00,36.3,36.3,36.26,36.26,285900.0,31.3501,31.3501,31.3156,31.3156,285900.0
2014-03-11 15:00:00,36.25,36.26,36.21,36.22,280000.0,31.3069,31.3156,31.2724,31.281,280000.0
2014-03-11 15:05:00,36.22,36.22,36.19,36.21,83200.0,31.281,31.281,31.2551,31.2724,83200.0
2014-03-11 15:10:00,36.21,36.21,36.18,36.19,57100.0,31.2724,31.2724,31.2465,31.2551,57100.0
2014-03-11 15:15:00,36.19,36.23,36.18,36.22,374200.0,31.2551,31.2897,31.2465,31.281,374200.0
2014-03-11 15:20:00,36.22,36.27,36.21,36.26,98600.0,31.281,31.3242,31.2724,31.3156,98600.0
2014-03-11 15:25:00,36.26,36.26,36.23,36.25,270500.0,31.3156,31.3156,31.2897,31.3069,270500.0
2014-03-11 15:30:00,36.25,36.3,36.25,36.28,111500.0,31.3069,31.3501,31.3069,31.3328,111500.0
2014-03-11 15:35:00,36.29,36.29,36.24,36.26,264500.0,31.3415,31.3415,31.2983,31.3156,264500.0
2014-03-11 15:40:00,36.26,36.28,36.24,36.24,333800.0,31.3156,31.3328,31.2983,31.2983,333800.0
2014-03-11 15:45:00,36.24,36.25,36.22,36.23,248800.0,31.2983,31.3069,31.281,31.2897,248800.0
2014-03-11 15:50:00,36.23,36.27,36.23,36.26,259700.0,31.2897,31.3242,31.2897,31.3156,259700.0
2014-03-11 15:55:00,36.26,36.29,36.26,36.28,515900.0,31.3156,31.3415,31.3156,31.3328,515900.0
2014-03-12 09:30:00,36.16,36.19,36.1,36.1,113700.0,31.2292,31.2551,31.1774,31.1774,113700.0
2014-03-12 09:35:00,36.11,36.16,36.11,36.12,76000.0,31.186,31.2292,31.186,31.1947,76000.0
2014-03-12 09:40:00,36.12,36.12,36.06,36.1,70800.0,31.1947,31.1947,31.1428,31.1774,70800.0
2014-03-12 09:45:00,36.09,36.09,36.01,36.06,147800.0,31.1688,31.1688,31.0997,31.1428,147800.0
2014-03-12 09:50:00,36.05,36.09,36.02,36.06,301000.0,31.1342,31.1688,31.1083,31.1428,301000.0
2014-03-12 09:55:00,36.06,36.09,36.06,36.09,53800.0,31.1428,31.1688,31.1428,31.1688,53800.0
2014-03-12 10:00:00,36.09,36.17,36.07,36.17,106300.0,31.1688,31.2378,31.1515,31.2378,106300.0
2014-03-12 10:05:00,36.17,36.19,36.15,36.19,35500.0,31.2378,31.2551,31.2206,31.2551,35500.0
2014-03-12 10:10:00,36.19,36.2,36.14,36.14,38200.0,31.2551,31.2638,31.2119,31.2119,38200.0
2014-03-12 10:15:00,36.14,36.18,36.12,36.15,189100.0,31.2119,31.2465,31.1947,31.2206,189100.0
2014-03-12 10:20:00,36.15,36.2,36.15,36.2,63900.0,31.2206,31.2638,31.2206,31.2638,63900.0
2014-03-12 10:25:00,36.2,36.2,36.15,36.16,70300.0,31.2638,31.2638,31.2206,31.2292,70300.0
2014-03-12 10:30:00,36.16,36.22,36.15,36.2,68800.0,31.2292,31.281,31.2206,31.2638,68800.0
2014-03-12 10:35:00,36.19,36.19,36.15,36.16,44300.0,31.2551,31.2551,31.2206,31.2292,44300.0
2014-03-12 10:40:00,36.16,36.19,36.15,36.19,33300.0,31.2292,31.2551,31.2206,31.2551,33300.0
2014-03-12 10:45:00,36.19,36.2,36.15,36.16,103400.0,31.2551,31.2638,31.2206,31.2292,103400.0
2014-03-12 10:50:00,36.16,36.21,36.15,36.21,56800.0,31.2292,31.2724,31.2206,31.2724,56800.0
2014-03-12 10:55:00,36.21,36.26,36.21,36.26,81200.0,31.2724,31.3156,31.2724,31.3156,81200.0
2014-03-12 11:00:00,36.26,36.27,36.23,36.24,188300.0,31.3156,31.3242,31.2897,31.2983,188300.0
2014-03-12 11:05:00,36.24,36.3,36.24,36.3,76300.0,31.2983,31.3501,31.2983,31.3501,76300.0
2014-03-12 11:10:00,36.3,36.3,36.28,36.29,23000.0,31.3501,31.3501,31.3328,31.3415,23000.0
2014-03-12 11:15:00,36.29,36.34,36.29,36.33,50100.0,31.3415,31.3847,31.3415,31.376,50100.0
2014-03-12 11:20:00,36.33,36.36,36.33,36.36,125800.0,31.376,31.4019,31.376,31.4019,125800.0
2014-03-12 11:25:00,36.36,36.38,36.36,36.36,46400.0,31.4019,31.4192,31.4019,31.4019,46400.0
2014-03-12 11:30:00,36.37,36.37,36.35,36.35,33900.0,31.4106,31.4106,31.3933,31.3933,33900.0
2014-03-12 11:35:00,36.36,36.36,36.32,36.34,53500.0,31.4019,31.4019,31.3674,31.3847,53500.0
2014-03-12 11:40:00,36.33,36.33,36.31,36.33,193200.0,31.376,31.376,31.3588,31.376,193200.0
2014-03-12 11:45:00,36.33,36.34,36.32,36.33,50300.0,31.376,31.3847,31.3674,31.376,50300.0
2014-03-12 11:50:00,36.32,36.34,36.32,36.34,64200.0,31.3674,31.3847,31.3674,31.3847,64200.0
2014-03-12 11:55:00,36.33,36.33,36.26,36.26,163300.0,31.376,31.376,31.3156,31.3156,163300.0
2014-03-12 12:00:00,36.26,36.29,36.24,36.29,94500.0,31.3156,31.3415,31.2983,31.3415,94500.0
2014-03-12 12:05:00,36.29,36.31,36.28,36.28,29800.0,31.3415,31.3588,31.3328,31.3328,29800.0
2014-03-12 12:10:00,36.28,36.29,36.25,36.29,40500.0,31.3328,31.3415,31.3069,31.3415,40500.0
2014-03-12 12:15:00,36.29,36.3,36.26,36.27,27700.0,31.3415,31.3501,31.3156,31.3242,27700.0
2014-03-12 12:20:00,36.28,36.3,36.28,36.3,66600.0,31.3328,31.3501,31.3328,31.3501,66600.0
2014-03-12 12:25:00,36.29,36.29,36.25,36.25,73300.0,31.3415,31.3415,31.3069,31.3069,73300.0
2014-03-12 12:30:00,36.26,36.27,36.23,36.23,49500.0,31.3156,31.3242,31.2897,31.2897,49500.0
2014-03-12 12:35:00,36.23,36.26,36.23,36.25,59100.0,31.2897,31.3156,31.2897,31.3069,59100.0
2014-03-12 12:40:00,36.25,36.29,36.24,36.28,52400.0,31.3069,31.3415,31.2983,31.3328,52400.0
2014-03-12 12:45:00,36.28,36.3,36.27,36.28,18900.0,31.3328,31.3501,31.3242,31.3328,18900.0
2014-03-12 12:50:00,36.28,36.29,36.27,36.29,28800.0,31.3328,31.3415,31.3242,31.3415,28800.0
2014-03-12 12:55:00,36.29,36.33,36.29,36.32,47100.0,31.3415,31.376,31.3415,31.3674,47100.0
2014-03-12 13:00:00,36.32,36.32,36.3,36.3,86800.0,31.3674,31.3674,31.3501,31.3501,86800.0
2014-03-12 13:05:00,36.3,36.31,36.28,36.28,25700.0,31.3501,31.3588,31.3328,31.3328,25700.0
2014-03-12 13:10:00,36.28,36.28,36.24,36.25,41900.0,31.3328,31.3328,31.2983,31.3069,41900.0
2014-03-12 13:15:00,36.25,36.27,36.25,36.27,19600.0,31.3069,31.3242,31.3069,31.3242,19600.0
2014-03-12 13:20:00,36.27,36.27,36.23,36.23,77100.0,31.3242,31.3242,31.2897,31.2897,77100.0
2014-03-12 13:25:00,36.24,36.26,36.23,36.26,16800.0,31.2983,31.3156,31.2897,31.3156,16800.0
2014-03-12 13:30:00,36.26,36.28,36.26,36.27,28300.0,31.3156,31.3328,31.3156,31.3242,28300.0
2014-03-12 13:35:00,36.27,36.3,36.27,36.29,26600.0,31.3242,31.3501,31.3242,31.3415,26600.0
2014-03-12 13:40:00,36.29,36.31,36.28,36.29,33700.0,31.3415,31.3588,31.3328,31.3415,33700.0
2014-03-12 13:45:00,36.3,36.31,36.29,36.3,11700.0,31.3501,31.3588,31.3415,31.3501,11700.0
2014-03-12 13:50:00,36.3,36.31,36.29,36.29,18600.0,31.3501,31.3588,31.3415,31.3415,18600.0
2014-03-12 13:55:00,36.29,36.32,36.29,36.31,44100.0,31.3415,31.3674,31.3415,31.3588,44100.0
2014-03-12 14:00:00,36.31,36.34,36.31,36.34,34200.0,31.3588,31.3847,31.3588,31.3847,34200.0
2014-03-12 14:05:00,36.34,36.36,36.3,36.3,364900.0,31.3847,31.4019,31.3501,31.3501,364900.0
2014-03-12 14:10:00,36.3,36.31,36.27,36.28,42700.0,31.3501,31.3588,31.3242,31.3328,42700.0
2014-03-12 14:15:00,36.29,36.32,36.29,36.32,30200.0,31.3415,31.3674,31.3415,31.3674,30200.0
2014-03-12 14:20:00,36.32,36.34,36.32,36.34,31300.0,31.3674,31.3847,31.3674,31.3847,31300.0
2014-03-12 14:25:00,36.33,36.34,36.32,36.33,50900.0,31.376,31.3847,31.3674,31.376,50900.0
2014-03-12 14:30:00,36.33,36.34,36.3,36.31,22800.0,31.376,31.3847,31.3501,31.3588,22800.0
2014-03-12 14:35:00,36.32,36.34,36.31,36.32,31200.0,31.3674,31.3847,31.3588,31.3674,31200.0
2014-03-12 14:40:00,36.32,36.33,36.3,36.32,140800.0,31.3674,31.376,31.3501,31.3674,140800.0
2014-03-12 14:45:00,36.32,36.33,36.31,36.33,18100.0,31.3674,31.376,31.3588,31.376,18100.0
2014-03-12 14:50:00,36.32,36.34,36.32,36.32,71000.0,31.3674,31.3847,31.3674,31.3674,71000.0
2014-03-12 14:55:00,36.33,36.33,36.28,36.29,39200.0,31.376,31.376,31.3328,31.3415,39200.0
2014-03-12 15:00:00,36.28,36.31,36.28,36.31,120400.0,31.3328,31.3588,31.3328,31.3588,120400.0
2014-03-12 15:05:00,36.31,36.32,36.3,36.31,72000.0,31.3588,31.3674,31.3501,31.3588,72000.0
2014-03-12 15:10:00,36.31,36.32,36.29,36.3,55600.0,31.3588,31.3674,31.3415,31.3501,55600.0
2014-03-12 15:15:00,36.3,36.3,36.26,36.27,101300.0,31.3501,31.3501,31.3156,31.3242,101300.0
2014-03-12 15:20:00,36.27,36.29,36.27,36.27,150300.0,31.3242,31.3415,31.3242,31.3242,150300.0
2014-03-12 15:25:00,36.27,36.28,36.26,36.27,71700.0,31.3242,31.3328,31.3156,31.3242,71700.0
2014-03-12 15:30:00,36.27,36.27,36.26,36.27,37300.0,31.3242,31.3242,31.3156,31.3242,37300.0
2014-03-12 15:35:00,36.27,36.29,36.25,36.28,65100.0,31.3242,31.3415,31.3069,31.3328,65100.0
2014-03-12 15:40:00,36.28,36.3,36.27,36.3,135900.0,31.3328,31.3501,31.3242,31.3501,135900.0
2014-03-12 15:45:00,36.31,36.33,36.28,36.32,115200.0,31.3588,31.376,31.3328,31.3674,115200.0
2014-03-12 15:50:00,36.33,36.36,36.32,36.33,214400.0,31.376,31.4019,31.3674,31.376,214400.0
2014-03-12 15:55:00,36.33,36.35,36.31,36.34,377800.0,31.376,31.3933,31.3588,31.3847,377800.0
2014-03-13 09:30:00,36.38,36.45,36.38,36.42,53900.0,31.4192,31.4797,31.4192,31.4538,53900.0
2014-03-13 09:35:00,36.42,36.45,36.4,36.41,54400.0,31.4538,31.4797,31.4365,31.4451,54400.0
2014-03-13 09:40:00,36.41,36.43,36.38,36.38,48400.0,31.4451,31.4624,31.4192,31.4192,48400.0
2014-03-13 09:45:00,36.38,36.44,36.38,36.44,161800.0,31.4192,31.471,31.4192,31.471,161800.0
2014-03-13 09:50:00,36.43,36.44,36.39,36.39,65300.0,31.4624,31.471,31.4278,31.4278,65300.0
2014-03-13 09:55:00,36.39,36.43,36.39,36.42,26300.0,31.4278,31.4624,31.4278,31.4538,26300.0
2014-03-13 10:00:00,36.42,36.45,36.4,36.44,32100.0,31.4538,31.4797,31.4365,31.471,32100.0
2014-03-13 10:05:00,36.44,36.44,36.41,36.41,41600.0,31.471,31.471,31.4451,31.4451,41600.0
2014-03-13 10:10:00,36.41,36.41,36.35,36.37,45500.0,31.4451,31.4451,31.3933,31.4106,45500.0
2014-03-13 10:15:00,36.37,36.39,36.36,36.36,45900.0,31.4106,31.4278,31.4019,31.4019,45900.0
2014-03-13 10:20:00,36.36,36.38,36.35,36.35,18600.0,31.4019,31.4192,31.3933,31.3933,18600.0
2014-03-13 10:25:00,36.34,36.37,36.34,36.36,19300.0,31.3847,31.4106,31.3847,31.4019,19300.0
2014-03-13 10:30:00,36.36,36.37,36.33,36.34,107400.0,31.4019,31.4106,31.376,31.3847,107400.0
2014-03-13 10:35:00,36.33,36.34,36.29,36.3,169800.0,31.376,31.3847,31.3415,31.3501,169800.0
2014-03-13 10:40:00,36.29,36.3,36.26,36.27,43100.0,31.3415,31.3501,31.3156,31.3242,43100.0
2014-03-13 10:45:00,36.27,36.27,36.22,36.22,375700.0,31.3242,31.3242,31.281,31.281,375700.0
2014-03-13 10:50:00,36.22,36.27,36.22,36.24,137700.0,31.281,31.3242,31.281,31.2983,137700.0
2014-03-13 10:55:00,36.23,36.26,36.21,36.22,102800.0,31.2897,31.3156,31.2724,31.281,102800.0
2014-03-13 11:00:00,36.22,36.24,36.2,36.24,69500.0,31.281,31.2983,31.2638,31.2983,69500.0
2014-03-13 11:05:00,36.23,36.24,36.17,36.2,84100.0,31.2897,31.2983,31.2378,31.2638,84100.0
2014-03-13 11:10:00,36.2,36.22,36.18,36.19,96200.0,31.2638,31.281,31.2465,31.2551,96200.0
2014-03-13 11:15:00,36.2,36.24,36.19,36.24,41500.0,31.2638,31.2983,31.2551,31.2983,41500.0
2014-03-13 11:20:00,36.24,36.24,36.2,36.2,41600.0,31.2983,31.2983,31.2638,31.2638,41600.0
2014-03-13 11:25:00,36.21,36.21,36.15,36.16,73300.0,31.2724,31.2724,31.2206,31.2292,73300.0
2014-03-13 11:30:00,36.15,36.17,36.13,36.16,124000.0,31.2206,31.2378,31.2033,31.2292,124000.0
2014-03-13 11:35:00,36.16,36.18,36.16,36.18,64900.0,31.2292,31.2465,31.2292,31.2465,64900.0
2014-03-13 11:40:00,36.17,36.2,36.16,36.19,97600.0,31.2378,31.2638,31.2292,31.2551,97600.0
2014-03-13 11:45:00,36.19,36.19,36.15,36.15,64000.0,31.2551,31.2551,31.2206,31.2206,64000.0
2014-03-13 11:50:00,36.15,36.15,36.1,36.13,71400.0,31.2206,31.2206,31.1774,31.2033,71400.0
2014-03-13 11:55:00,36.13,36.14,36.13,36.13,29300.0,31.2033,31.2119,31.2033,31.2033,29300.0
2014-03-13 12:00:00,36.13,36.14,36.13,36.14,38900.0,31.2033,31.2119,31.2033,31.2119,38900.0
2014-03-13 12:05:00,36.13,36.13,36.08,36.1,80700.0,31.2033,31.2033,31.1601,31.1774,80700.0
2014-03-13 12:10:00,36.1,36.11,36.06,36.06,28600.0,31.1774,31.186,31.1428,31.1428,28600.0
2014-03-13 12:15:00,36.06,36.08,36.05,36.08,35300.0,31.1428,31.1601,31.1342,31.1601,35300.0
2014-03-13 12:20:00,36.08,36.09,36.04,36.04,27200.0,31.1601,31.1688,31.1256,31.1256,27200.0
2014-03-13 12:25:00,36.04,36.05,36.01,36.02,80300.0,31.1256,31.1342,31.0997,31.1083,80300.0
2014-03-13 12:30:00,36.02,36.02,36.01,36.02,46000.0,31.1083,31.1083,31.0997,31.1083,46000.0
2014-03-13 12:35:00,36.02,36.02,35.97,35.97,49400.0,31.1083,31.1083,31.0651,31.0651,49400.0
2014-03-13 12:40:00,35.96,36.02,35.96,36.01,285900.0,31.0565,31.1083,31.0565,31.0997,285900.0
2014-03-13 12:45:00,36.01,36.02,35.99,36.0,65500.0,31.0997,31.1083,31.0824,31.091,65500.0
2014-03-13 12:50:00,36.0,36.01,35.95,35.96,147800.0,31.091,31.0997,31.0478,31.0565,147800.0
2014-03-13 12:55:00,35.96,35.96,35.92,35.94,148800.0,31.0565,31.0565,31.0219,31.0392,148800.0
2014-03-13 13:00:00,35.93,35.93,35.82,35.83,266900.0,31.0306,31.0306,30.9356,30.9442,266900.0
2014-03-13 13:05:00,35.83,35.85,35.78,35.85,145700.0,30.9442,30.9615,30.901,30.9615,145700.0
2014-03-13 13:10:00,35.84,35.89,35.84,35.89,62000.0,30.9528,30.996,30.9528,30.996,62000.0
2014-03-13 13:15:00,35.9,35.93,35.88,35.91,72100.0,31.0047,31.0306,30.9874,31.0133,72100.0
2014-03-13 13:20:00,35.91,35.92,35.89,35.89,86500.0,31.0133,31.0219,30.996,30.996,86500.0
2014-03-13 13:25:00,35.88,35.95,35.88,35.95,235900.0,30.9874,31.0478,30.9874,31.0478,235900.0
2014-03-13 13:30:00,35.95,35.96,35.91,35.91,70300.0,31.0478,31.0565,31.0133,31.0133,70300.0
2014-03-13 13:35:00,35.91,35.92,35.88,35.89,41600.0,31.0133,31.0219,30.9874,30.996,41600.0
2014-03-13 13:40:00,35.88,35.93,35.87,35.93,51000.0,30.9874,31.0306,30.9788,31.0306,51000.0
2014-03-13 13:45:00,35.93,35.96,35.93,35.95,39100.0,31.0306,31.0565,31.0306,31.0478,39100.0
2014-03-13 13:50:00,35.94,35.94,35.9,35.91,35200.0,31.0392,31.0392,31.0047,31.0133,35200.0
2014-03-13 13:55:00,35.9,35.9,35.85,35.88,314000.0,31.0047,31.0047,30.9615,30.9874,314000.0
2014-03-13 14:00:00,35.88,35.9,35.87,35.89,348900.0,30.9874,31.0047,30.9788,30.996,348900.0
2014-03-13 14:05:00,35.88,35.89,35.83,35.83,95700.0,30.9874,30.996,30.9442,30.9442,95700.0
2014-03-13 14:10:00,35.83,35.87,35.83,35.86,47100.0,30.9442,30.9788,30.9442,30.9701,47100.0
2014-03-13 14:15:00,35.86,35.87,35.83,35.83,166200.0,30.9701,30.9788,30.9442,30.9442,166200.0
2014-03-13 14:20:00,35.83,35.86,35.8,35.83,208700.0,30.9442,30.9701,30.9183,30.9442,208700.0
2014-03-13 14:25:00,35.82,35.85,35.81,35.85,54200.0,30.9356,30.9615,30.9269,30.9615,54200.0
2014-03-13 14:30:00,35.84,35.91,35.84,35.9,78500.0,30.9528,31.0133,30.9528,31.0047,78500.0
2014-03-13 14:35:00,35.89,35.89,35.86,35.87,64700.0,30.996,30.996,30.9701,30.9788,64700.0
2014-03-13 14:40:00,35.88,35.91,35.86,35.87,59500.0,30.9874,31.0133,30.9701,30.9788,59500.0
2014-03-13 14:45:00,35.87,35.88,35.8,35.82,132600.0,30.9788,30.9874,30.9183,30.9356,132600.0
2014-03-13 14:50:00,35.82,35.84,35.81,35.82,113400.0,30.9356,30.9528,30.9269,30.9356,113400.0
2014-03-13 14:55:00,35.81,35.85,35.8,35.83,133100.0,30.9269,30.9615,30.9183,30.9442,133100.0
2014-03-13 15:00:00,35.83,35.87,35.81,35.85,143800.0,30.9442,30.9788,30.9269,30.9615,143800.0
2014-03-13 15:05:00,35.85,35.85,35.77,35.77,97800.0,30.9615,30.9615,30.8924,30.8924,97800.0
2014-03-13 15:10:00,35.77,35.79,35.75,35.77,118300.0,30.8924,30.9097,30.8751,30.8924,118300.0
2014-03-13 15:15:00,35.77,35.78,35.72,35.73,69800.0,30.8924,30.901,30.8492,30.8578,69800.0
2014-03-13 15:20:00,35.72,35.79,35.72,35.77,293100.0,30.8492,30.9097,30.8492,30.8924,293100.0
2014-03-13 15:25:00,35.77,35.79,35.76,35.78,117600.0,30.8924,30.9097,30.8838,30.901,117600.0
2014-03-13 15:30:00,35.78,35.8,35.75,35.77,241500.0,30.901,30.9183,30.8751,30.8924,241500.0
2014-03-13 15:35:00,35.77,35.83,35.76,35.82,149700.0,30.8924,30.9442,30.8838,30.9356,149700.0
2014-03-13 15:40:00,35.82,35.84,35.81,35.82,290300.0,30.9356,30.9528,30.9269,30.9356,290300.0
2014-03-13 15:45:00,35.82,35.86,35.81,35.85,139600.0,30.9356,30.9701,30.9269,30.9615,139600.0
2014-03-13 15:50:00,35.85,35.85,35.79,35.8,242000.0,30.9615,30.9615,30.9097,30.9183,242000.0
2014-03-13 15:55:00,35.8,35.84,35.8,35.84,585800.0,30.9183,30.9528,30.9183,30.9528,585800.0
2014-03-14 09:30:00,35.72,35.82,35.72,35.78,289700.0,30.8492,30.9356,30.8492,30.901,289700.0
2014-03-14 09:35:00,35.79,35.85,35.78,35.85,633800.0,30.9097,30.9615,30.901,30.9615,633800.0
2014-03-14 09:40:00,35.85,35.89,35.85,35.89,72200.0,30.9615,30.996,30.9615,30.996,72200.0
2014-03-14 09:45:00,35.89,35.9,35.82,35.84,46400.0,30.996,31.0047,30.9356,30.9528,46400.0
2014-03-14 09:50:00,35.84,35.85,35.77,35.77,90900.0,30.9528,30.9615,30.8924,30.8924,90900.0
2014-03-14 09:55:00,35.77,35.81,35.73,35.73,123000.0,30.8924,30.9269,30.8578,30.8578,123000.0
2014-03-14 10:00:00,35.73,35.82,35.73,35.77,146200.0,30.8578,30.9356,30.8578,30.8924,146200.0
2014-03-14 10:05:00,35.77,35.89,35.76,35.87,104100.0,30.8924,30.996,30.8838,30.9788,104100.0
2014-03-14 10:10:00,35.87,35.87,35.81,35.81,60400.0,30.9788,30.9788,30.9269,30.9269,60400.0
2014-03-14 10:15:00,35.81,35.87,35.8,35.85,120100.0,30.9269,30.9788,30.9183,30.9615,120100.0
2014-03-14 10:20:00,35.84,35.85,35.77,35.8,44600.0,30.9528,30.9615,30.8924,30.9183,44600.0
2014-03-14 10:25:00,35.79,35.81,35.78,35.79,68200.0,30.9097,30.9269,30.901,30.9097,68200.0
2014-03-14 10:30:00,35.79,35.79,35.75,35.78,47600.0,30.9097,30.9097,30.8751,30.901,47600.0
2014-03-14 10:35:00,35.78,35.8,35.76,35.77,56900.0,30.901,30.9183,30.8838,30.8924,56900.0
2014-03-14 10:40:00,35.78,35.79,35.75,35.76,25500.0,30.901,30.9097,30.8751,30.8838,25500.0
2014-03-14 10:45:00,35.76,35.79,35.75,35.77,69600.0,30.8838,30.9097,30.8751,30.8924,69600.0
2014-03-14 10:50:00,35.76,35.77,35.72,35.72,76100.0,30.8838,30.8924,30.8492,30.8492,76100.0
2014-03-14 10:55:00,35.71,35.73,35.67,35.69,222200.0,30.8406,30.8578,30.806,30.8233,222200.0
2014-03-14 11:00:00,35.7,35.71,35.66,35.68,42200.0,30.8319,30.8406,30.7974,30.8147,42200.0
2014-03-14 11:05:00,35.68,35.69,35.64,35.67,90600.0,30.8147,30.8233,30.7801,30.806,90600.0
2014-03-14 11:10:00,35.66,35.66,35.62,35.64,121400.0,30.7974,30.7974,30.7628,30.7801,121400.0
2014-03-14 11:15:00,35.63,35.66,35.63,35.64,40900.0,30.7715,30.7974,30.7715,30.7801,40900.0
2014-03-14 11:20:00,35.65,35.65,35.61,35.64,80000.0,30.7888,30.7888,30.7542,30.7801,80000.0
2014-03-14 11:25:00,35.64,35.69,35.64,35.69,196700.0,30.7801,30.8233,30.7801,30.8233,196700.0
2014-03-14 11:30:00,35.69,35.73,35.69,35.72,77300.0,30.8233,30.8578,30.8233,30.8492,77300.0
2014-03-14 11:35:00,35.72,35.75,35.69,35.74,110400.0,30.8492,30.8751,30.8233,30.8665,110400.0
2014-03-14 11:40:00,35.75,35.79,35.74,35.79,195100.0,30.8751,30.9097,30.8665,30.9097,195100.0
2014-03-14 11:45:00,35.79,35.83,35.77,35.83,103100.0,30.9097,30.9442,30.8924,30.9442,103100.0
2014-03-14 11:50:00,35.84,35.86,35.82,35.84,134100.0,30.9528,30.9701,30.9356,30.9528,134100.0
2014-03-14 11:55:00,35.84,35.86,35.83,35.84,54300.0,30.9528,30.9701,30.9442,30.9528,54300.0
2014-03-14 12:00:00,35.84,35.85,35.77,35.77,44800.0,30.9528,30.9615,30.8924,30.8924,44800.0
2014-03-14 12:05:00,35.77,35.79,35.77,35.78,81600.0,30.8924,30.9097,30.8924,30.901,81600.0
2014-03-14 12:10:00,35.78,35.82,35.78,35.79,56400.0,30.901,30.9356,30.901,30.9097,56400.0
2014-03-14 12:15:00,35.78,35.81,35.77,35.8,50300.0,30.901,30.9269,30.8924,30.9183,50300.0
2014-03-14 12:20:00,35.8,35.83,35.8,35.81,48700.0,30.9183,30.9442,30.9183,30.9269,48700.0
2014-03-14 12:25:00,35.81,35.81,35.74,35.74,77300.0,30.9269,30.9269,30.8665,30.8665,77300.0
2014-03-14 12:30:00,35.74,35.77,35.7,35.71,127200.0,30.8665,30.8924,30.8319,30.8406,127200.0
2014-03-14 12:35:00,35.71,35.77,35.69,35.76,106400.0,30.8406,30.8924,30.8233,30.8838,106400.0
2014-03-14 12:40:00,35.76,35.8,35.74,35.8,146600.0,30.8838,30.9183,30.8665,30.9183,146600.0
2014-03-14 12:45:00,35.8,35.8,35.76,35.78,31900.0,30.9183,30.9183,30.8838,30.901,31900.0
2014-03-14 12:50:00,35.78,35.78,35.75,35.75,31700.0,30.901,30.901,30.8751,30.8751,31700.0
2014-03-14 12:55:00,35.75,35.78,35.75,35.78,32000.0,30.8751,30.901,30.8751,30.901,32000.0
2014-03-14 13:00:00,35.78,35.79,35.75,35.76,24500.0,30.901,30.9097,30.8751,30.8838,24500.0
2014-03-14 13:05:00,35.76,35.76,35.73,35.74,36600.0,30.8838,30.8838,30.8578,30.8665,36600.0
2014-03-14 13:10:00,35.75,35.76,35.74,35.75,24400.0,30.8751,30.8838,30.8665,30.8751,24400.0
2014-03-14 13:15:00,35.75,35.75,35.73,35.74,18600.0,30.8751,30.8751,30.8578,30.8665,18600.0
2014-03-14 13:20:00,35.74,35.75,35.71,35.71,29400.0,30.8665,30.8751,30.8406,30.8406,29400.0
2014-03-14 13:25:00,35.7,35.72,35.69,35.72,9800.0,30.8319,30.8492,30.8233,30.8492,9800.0
2014-03-14 13:30:00,35.72,35.74,35.71,35.73,13100.0,30.8492,30.8665,30.8406,30.8578,13100.0
2014-03-14 13:35:00,35.74,35.75,35.72,35.72,40300.0,30.8665,30.8751,30.8492,30.8492,40300.0
2014-03-14 13:40:00,35.73,35.73,35.69,35.69,98500.0,30.8578,30.8578,30.8233,30.8233,98500.0
2014-03-14 13:45:00,35.7,35.71,35.68,35.68,42500.0,30.8319,30.8406,30.8147,30.8147,42500.0
2014-03-14 13:50:00,35.68,35.73,35.68,35.7,274800.0,30.8147,30.8578,30.8147,30.8319,274800.0
2014-03-14 13:55:00,35.7,35.72,35.7,35.72,291000.0,30.8319,30.8492,30.8319,30.8492,291000.0
2014-03-14 14:00:00,35.72,35.72,35.7,35.7,157200.0,30.8492,30.8492,30.8319,30.8319,157200.0
2014-03-14 14:05:00,35.7,35.71,35.68,35.7,34900.0,30.8319,30.8406,30.8147,30.8319,34900.0
2014-03-14 14:10:00,35.7,35.7,35.68,35.69,46500.0,30.8319,30.8319,30.8147,30.8233,46500.0
2014-03-14 14:15:00,35.69,35.72,35.69,35.71,23500.0,30.8233,30.8492,30.8233,30.8406,23500.0
2014-03-14 14:20:00,35.7,35.72,35.7,35.7,12600.0,30.8319,30.8492,30.8319,30.8319,12600.0
2014-03-14 14:25:00,35.7,35.7,35.68,35.7,47000.0,30.8319,30.8319,30.8147,30.8319,47000.0
2014-03-14 14:30:00,35.69,35.7,35.68,35.69,50700.0,30.8233,30.8319,30.8147,30.8233,50700.0
2014-03-14 14:35:00,35.69,35.7,35.66,35.66,41200.0,30.8233,30.8319,30.7974,30.7974,41200.0
2014-03-14 14:40:00,35.67,35.69,35.64,35.67,73900.0,30.806,30.8233,30.7801,30.806,73900.0
2014-03-14 14:45:00,35.67,35.69,35.65,35.65,107200.0,30.806,30.8233,30.7888,30.7888,107200.0
2014-03-14 14:50:00,35.65,35.66,35.63,35.64,64700.0,30.7888,30.7974,30.7715,30.7801,64700.0
2014-03-14 14:55:00,35.63,35.64,35.6,35.61,35000.0,30.7715,30.7801,30.7456,30.7542,35000.0
2014-03-14 15:00:00,35.61,35.66,35.61,35.65,591700.0,30.7542,30.7974,30.7542,30.7888,591700.0
2014-03-14 15:05:00,35.65,35.66,35.63,35.64,402300.0,30.7888,30.7974,30.7715,30.7801,402300.0
2014-03-14 15:10:00,35.63,35.64,35.62,35.62,109100.0,30.7715,30.7801,30.7628,30.7628,109100.0
2014-03-14 15:15:00,35.61,35.63,35.61,35.62,119100.0,30.7542,30.7715,30.7542,30.7628,119100.0
2014-03-14 15:20:00,35.63,35.68,35.62,35.65,320200.0,30.7715,30.8147,30.7628,30.7888,320200.0
2014-03-14 15:25:00,35.66,35.66,35.64,35.66,88900.0,30.7974,30.7974,30.7801,30.7974,88900.0
2014-03-14 15:30:00,35.65,35.7,35.65,35.68,66800.0,30.7888,30.8319,30.7888,30.8147,66800.0
2014-03-14 15:35:00,35.68,35.68,35.65,35.66,139200.0,30.8147,30.8147,30.7888,30.7974,139200.0
2014-03-14 15:40:00,35.65,35.68,35.65,35.67,43800.0,30.7888,30.8147,30.7888,30.806,43800.0
2014-03-14 15:45:00,35.67,35.67,35.62,35.62,85500.0,30.806,30.806,30.7628,30.7628,85500.0
2014-03-14 15:50:00,35.63,35.64,35.61,35.61,116200.0,30.7715,30.7801,30.7542,30.7542,116200.0
2014-03-14 15:55:00,35.61,35.65,35.61,35.62,514900.0,30.7542,30.7888,30.7542,30.7628,514900.0
2014-03-17 09:30:00,35.87,35.88,35.8,35.87,353600.0,30.9788,30.9874,30.9183,30.9788,353600.0
2014-03-17 09:35:00,35.88,36.03,35.88,36.03,1818700.0,30.9874,31.1169,30.9874,31.1169,1818700.0
2014-03-17 09:40:00,36.04,36.05,36.01,36.04,878800.0,31.1256,31.1342,31.0997,31.1256,878800.0
2014-03-17 09:45:00,36.04,36.04,36.01,36.04,96100.0,31.1256,31.1256,31.0997,31.1256,96100.0
2014-03-17 09:50:00,36.04,36.05,36.03,36.03,582400.0,31.1256,31.1342,31.1169,31.1169,582400.0
2014-03-17 09:55:00,36.03,36.08,36.03,36.04,461300.0,31.1169,31.1601,31.1169,31.1256,461300.0
2014-03-17 10:00:00,36.03,36.12,36.03,36.1,110500.0,31.1169,31.1947,31.1169,31.1774,110500.0
2014-03-17 10:05:00,36.11,36.12,36.06,36.07,41100.0,31.186,31.1947,31.1428,31.1515,41100.0
2014-03-17 10:10:00,36.07,36.09,36.04,36.05,19600.0,31.1515,31.1688,31.1256,31.1342,19600.0
2014-03-17 10:15:00,36.05,36.07,36.03,36.05,51900.0,31.1342,31.1515,31.1169,31.1342,51900.0
2014-03-17 10:20:00,36.05,36.05,36.03,36.05,66100.0,31.1342,31.1342,31.1169,31.1342,66100.0
2014-03-17 10:25:00,36.06,36.06,36.01,36.02,35100.0,31.1428,31.1428,31.0997,31.1083,35100.0
2014-03-17 10:30:00,36.02,36.04,35.99,36.01,979900.0,31.1083,31.1256,31.0824,31.0997,979900.0
2014-03-17 10:35:00,36.02,36.03,36.01,36.02,147300.0,31.1083,31.1169,31.0997,31.1083,147300.0
2014-03-17 10:40:00,36.02,36.06,35.98,35.99,76700.0,31.1083,31.1428,31.0738,31.0824,76700.0
2014-03-17 10:45:00,35.99,35.99,35.95,35.97,76800.0,31.0824,31.0824,31.0478,31.0651,76800.0
2014-03-17 10:50:00,35.97,36.03,35.97,35.98,169100.0,31.0651,31.1169,31.0651,31.0738,169100.0
2014-03-17 10:55:00,35.98,36.0,35.97,35.99,87900.0,31.0738,31.091,31.0651,31.0824,87900.0
2014-03-17 11:00:00,35.99,36.05,35.99,36.04,18900.0,31.0824,31.1342,31.0824,31.1256,18900.0
2014-03-17 11:05:00,36.03,36.04,36.01,36.02,56600.0,31.1169,31.1256,31.0997,31.1083,56600.0
2014-03-17 11:10:00,36.02,36.04,36.02,36.02,111500.0,31.1083,31.1256,31.1083,31.1083,111500.0
2014-03-17 11:15:00,36.02,36.06,36.01,36.05,56500.0,31.1083,31.1428,31.0997,31.1342,56500.0
2014-03-17 11:20:00,36.05,36.05,36.01,36.02,78900.0,31.1342,31.1342,31.0997,31.1083,78900.0
2014-03-17 11:25:00,36.01,36.01,35.98,35.99,1585700.0,31.0997,31.0997,31.0738,31.0824,1585700.0
2014-03-17 11:30:00,35.99,36.0,35.98,36.0,111800.0,31.0824,31.091,31.0738,31.091,111800.0
2014-03-17 11:35:00,35.99,35.99,35.95,35.97,91100.0,31.0824,31.0824,31.0478,31.0651,91100.0
2014-03-17 11:40:00,35.97,35.99,35.94,35.99,76200.0,31.0651,31.0824,31.0392,31.0824,76200.0
2014-03-17 11:45:00,35.98,36.02,35.96,36.02,142600.0,31.0738,31.1083,31.0565,31.1083,142600.0
2014-03-17 11:50:00,36.01,36.02,36.0,36.01,202000.0,31.0997,31.1083,31.091,31.0997,202000.0
2014-03-17 11:55:00,36.02,36.04,36.0,36.04,262900.0,31.1083,31.1256,31.091,31.1256,262900.0
2014-03-17 12:00:00,36.05,36.06,36.03,36.04,193900.0,31.1342,31.1428,31.1169,31.1256,193900.0
2014-03-17 12:05:00,36.03,36.05,36.02,36.05,363000.0,31.1169,31.1342,31.1083,31.1342,363000.0
2014-03-17 12:10:00,36.05,36.1,36.05,36.1,136500.0,31.1342,31.1774,31.1342,31.1774,136500.0
2014-03-17 12:15:00,36.1,36.13,36.1,36.12,75900.0,31.1774,31.2033,31.1774,31.1947,75900.0
2014-03-17 12:20:00,36.12,36.12,36.1,36.12,507400.0,31.1947,31.1947,31.1774,31.1947,507400.0
2014-03-17 12:25:00,36.11,36.14,36.11,36.13,849000.0,31.186,31.2119,31.186,31.2033,849000.0
2014-03-17 12:30:00,36.13,36.15,36.12,36.12,144800.0,31.2033,31.2206,31.1947,31.1947,144800.0
2014-03-17 12:35:00,36.11,36.11,36.08,36.09,110300.0,31.186,31.186,31.1601,31.1688,110300.0
2014-03-17 12:40:00,36.09,36.12,36.09,36.11,342500.0,31.1688,31.1947,31.1688,31.186,342500.0
2014-03-17 12:45:00,36.1,36.1,36.08,36.08,96400.0,31.1774,31.1774,31.1601,31.1601,96400.0
2014-03-17 12:50:00,36.08,36.1,36.07,36.08,66400.0,31.1601,31.1774,31.1515,31.1601,66400.0
2014-03-17 12:55:00,36.08,36.11,36.08,36.1,55000.0,31.1601,31.186,31.1601,31.1774,55000.0
2014-03-17 13:00:00,36.11,36.13,36.11,36.12,17700.0,31.186,31.2033,31.186,31.1947,17700.0
2014-03-17 13:05:00,36.13,36.13,36.09,36.09,77000.0,31.2033,31.2033,31.1688,31.1688,77000.0
2014-03-17 13:10:00,36.1,36.11,36.07,36.09,98400.0,31.1774,31.186,31.1515,31.1688,98400.0
2014-03-17 13:15:00,36.08,36.09,36.07,36.09,68300.0,31.1601,31.1688,31.1515,31.1688,68300.0
2014-03-17 13:20:00,36.09,36.12,36.09,36.09,117100.0,31.1688,31.1947,31.1688,31.1688,117100.0
2014-03-17 13:25:00,36.1,36.11,36.08,36.09,113500.0,31.1774,31.186,31.1601,31.1688,113500.0
2014-03-17 13:30:00,36.09,36.1,36.09,36.09,41200.0,31.1688,31.1774,31.1688,31.1688,41200.0
2014-03-17 13:35:00,36.09,36.13,36.09,36.12,72600.0,31.1688,31.2033,31.1688,31.1947,72600.0
2014-03-17 13:40:00,36.13,36.13,36.11,36.11,19000.0,31.2033,31.2033,31.186,31.186,19000.0
2014-03-17 13:45:00,36.11,36.13,36.11,36.12,82100.0,31.186,31.2033,31.186,31.1947,82100.0
2014-03-17 13:50:00,36.13,36.13,36.09,36.09,46400.0,31.2033,31.2033,31.1688,31.1688,46400.0
2014-03-17 13:55:00,36.09,36.12,36.09,36.11,20200.0,31.1688,31.1947,31.1688,31.186,20200.0
2014-03-17 14:00:00,36.11,36.12,36.1,36.12,11900.0,31.186,31.1947,31.1774,31.1947,11900.0
2014-03-17 14:05:00,36.12,36.13,36.1,36.11,47600.0,31.1947,31.2033,31.1774,31.186,47600.0
2014-03-17 14:10:00,36.11,36.11,36.08,36.09,111100.0,31.186,31.186,31.1601,31.1688,111100.0
2014-03-17 14:15:00,36.08,36.09,36.06,36.08,43900.0,31.1601,31.1688,31.1428,31.1601,43900.0
2014-03-17 14:20:00,36.08,36.13,36.07,36.13,54300.0,31.1601,31.2033,31.1515,31.2033,54300.0
2014-03-17 14:25:00,36.12,36.14,36.12,36.14,221600.0,31.1947,31.2119,31.1947,31.2119,221600.0
2014-03-17 14:30:00,36.13,36.14,36.11,36.12,47600.0,31.2033,31.2119,31.186,31.1947,47600.0
2014-03-17 14:35:00,36.12,36.12,36.08,36.08,27800.0,31.1947,31.1947,31.1601,31.1601,27800.0
2014-03-17 14:40:00,36.09,36.1,36.07,36.09,132100.0,31.1688,31.1774,31.1515,31.1688,132100.0
2014-03-17 14:45:00,36.09,36.11,36.09,36.11,38400.0,31.1688,31.186,31.1688,31.186,38400.0
2014-03-17 14:50:00,36.11,36.13,36.1,36.11,53100.0,31.186,31.2033,31.1774,31.186,53100.0
2014-03-17 14:55:00,36.12,36.13,36.11,36.12,38800.0,31.1947,31.2033,31.186,31.1947,38800.0
2014-03-17 15:00:00,36.13,36.13,36.1,36.1,96800.0,31.2033,31.2033,31.1774,31.1774,96800.0
2014-03-17 15:05:00,36.11,36.14,36.1,36.13,58700.0,31.186,31.2119,31.1774,31.2033,58700.0
2014-03-17 15:10:00,36.14,36.14,36.12,36.13,48100.0,31.2119,31.2119,31.1947,31.2033,48100.0
2014-03-17 15:15:00,36.13,36.13,36.11,36.12,51900.0,31.2033,31.2033,31.186,31.1947,51900.0
2014-03-17 15:20:00,36.11,36.13,36.11,36.12,84800.0,31.186,31.2033,31.186,31.1947,84800.0
2014-03-17 15:25:00,36.12,36.13,36.09,36.11,41600.0,31.1947,31.2033,31.1688,31.186,41600.0
2014-03-17 15:30:00,36.11,36.12,36.07,36.08,184100.0,31.186,31.1947,31.1515,31.1601,184100.0
2014-03-17 15:35:00,36.08,36.1,36.07,36.09,85900.0,31.1601,31.1774,31.1515,31.1688,85900.0
2014-03-17 15:40:00,36.09,36.09,36.03,36.04,401500.0,31.1688,31.1688,31.1169,31.1256,401500.0
2014-03-17 15:45:00,36.04,36.05,36.02,36.04,212500.0,31.1256,31.1342,31.1083,31.1256,212500.0
2014-03-17 15:50:00,36.04,36.07,36.04,36.07,261300.0,31.1256,31.1515,31.1256,31.1515,261300.0
2014-03-17 15:55:00,36.07,36.07,36.04,36.05,567800.0,31.1515,31.1515,31.1256,31.1342,567800.0
2014-03-18 09:30:00,36.07,36.15,36.07,36.13,284500.0,31.1515,31.2206,31.1515,31.2033,284500.0
2014-03-18 09:35:00,36.13,36.22,36.1,36.22,643300.0,31.2033,31.281,31.1774,31.281,643300.0
2014-03-18 09:40:00,36.22,36.22,36.15,36.16,125600.0,31.281,31.281,31.2206,31.2292,125600.0
2014-03-18 09:45:00,36.15,36.22,36.15,36.21,96700.0,31.2206,31.281,31.2206,31.2724,96700.0
2014-03-18 09:50:00,36.22,36.27,36.2,36.27,153800.0,31.281,31.3242,31.2638,31.3242,153800.0
2014-03-18 09:55:00,36.27,36.28,36.23,36.25,78500.0,31.3242,31.3328,31.2897,31.3069,78500.0
2014-03-18 10:00:00,36.26,36.28,36.24,36.24,101400.0,31.3156,31.3328,31.2983,31.2983,101400.0
2014-03-18 10:05:00,36.25,36.25,36.23,36.25,21200.0,31.3069,31.3069,31.2897,31.3069,21200.0
2014-03-18 10:10:00,36.26,36.29,36.26,36.27,45800.0,31.3156,31.3415,31.3156,31.3242,45800.0
2014-03-18 10:15:00,36.28,36.34,36.28,36.33,77400.0,31.3328,31.3847,31.3328,31.376,77400.0
2014-03-18 10:20:00,36.34,36.37,36.33,36.36,35700.0,31.3847,31.4106,31.376,31.4019,35700.0
2014-03-18 10:25:00,36.36,36.38,36.36,36.37,60100.0,31.4019,31.4192,31.4019,31.4106,60100.0
2014-03-18 10:30:00,36.37,36.39,36.37,36.38,53800.0,31.4106,31.4278,31.4106,31.4192,53800.0
2014-03-18 10:35:00,36.38,36.39,36.36,36.37,93800.0,31.4192,31.4278,31.4019,31.4106,93800.0
2014-03-18 10:40:00,36.37,36.39,36.35,36.39,72500.0,31.4106,31.4278,31.3933,31.4278,72500.0
2014-03-18 10:45:00,36.39,36.41,36.38,36.4,52400.0,31.4278,31.4451,31.4192,31.4365,52400.0
2014-03-18 10:50:00,36.39,36.41,36.37,36.37,36500.0,31.4278,31.4451,31.4106,31.4106,36500.0
2014-03-18 10:55:00,36.36,36.37,36.34,36.34,40700.0,31.4019,31.4106,31.3847,31.3847,40700.0
2014-03-18 11:00:00,36.35,36.38,36.34,36.37,26200.0,31.3933,31.4192,31.3847,31.4106,26200.0
2014-03-18 11:05:00,36.37,36.37,36.34,36.35,57800.0,31.4106,31.4106,31.3847,31.3933,57800.0
2014-03-18 11:10:00,36.35,36.38,36.35,36.38,33900.0,31.3933,31.4192,31.3933,31.4192,33900.0
2014-03-18 11:15:00,36.38,36.41,36.37,36.41,93900.0,31.4192,31.4451,31.4106,31.4451,93900.0
2014-03-18 11:20:00,36.41,36.42,36.4,36.41,23900.0,31.4451,31.4538,31.4365,31.4451,23900.0
2014-03-18 11:25:00,36.41,36.42,36.41,36.41,19700.0,31.4451,31.4538,31.4451,31.4451,19700.0
2014-03-18 11:30:00,36.42,36.44,36.41,36.43,129000.0,31.4538,31.471,31.4451,31.4624,129000.0
2014-03-18 11:35:00,36.43,36.44,36.42,36.44,11900.0,31.4624,31.471,31.4538,31.471,11900.0
2014-03-18 11:40:00,36.44,36.44,36.37,36.39,73600.0,31.471,31.471,31.4106,31.4278,73600.0
2014-03-18 11:45:00,36.39,36.41,36.38,36.4,40300.0,31.4278,31.4451,31.4192,31.4365,40300.0
2014-03-18 11:50:00,36.4,36.41,36.38,36.4,78800.0,31.4365,31.4451,31.4192,31.4365,78800.0
2014-03-18 11:55:00,36.4,36.44,36.39,36.43,17200.0,31.4365,31.471,31.4278,31.4624,17200.0
2014-03-18 12:00:00,36.44,36.46,36.44,36.45,27800.0,31.471,31.4883,31.471,31.4797,27800.0
2014-03-18 12:05:00,36.45,36.47,36.44,36.47,30400.0,31.4797,31.4969,31.471,31.4969,30400.0
2014-03-18 12:10:00,36.47,36.48,36.45,36.47,56600.0,31.4969,31.5056,31.4797,31.4969,56600.0
2014-03-18 12:15:00,36.47,36.48,36.44,36.45,47400.0,31.4969,31.5056,31.471,31.4797,47400.0
2014-03-18 12:20:00,36.45,36.45,36.42,36.42,64800.0,31.4797,31.4797,31.4538,31.4538,64800.0
2014-03-18 12:25:00,36.43,36.46,36.43,36.44,21500.0,31.4624,31.4883,31.4624,31.471,21500.0
2014-03-18 12:30:00,36.44,36.47,36.42,36.44,130500.0,31.471,31.4969,31.4538,31.471,130500.0
2014-03-18 12:35:00,36.44,36.46,36.44,36.44,46700.0,31.471,31.4883,31.471,31.471,46700.0
2014-03-18 12:40:00,36.45,36.45,36.41,36.41,42900.0,31.4797,31.4797,31.4451,31.4451,42900.0
2014-03-18 12:45:00,36.42,36.44,36.41,36.43,14000.0,31.4538,31.471,31.4451,31.4624,14000.0
2014-03-18 12:50:00,36.43,36.45,36.43,36.44,14900.0,31.4624,31.4797,31.4624,31.471,14900.0
2014-03-18 12:55:00,36.44,36.44,36.43,36.44,5400.0,31.471,31.471,31.4624,31.471,5400.0
2014-03-18 13:00:00,36.44,36.46,36.44,36.45,41800.0,31.471,31.4883,31.471,31.4797,41800.0
2014-03-18 13:05:00,36.45,36.45,36.43,36.44,19000.0,31.4797,31.4797,31.4624,31.471,19000.0
2014-03-18 13:10:00,36.45,36.45,36.42,36.43,50200.0,31.4797,31.4797,31.4538,31.4624,50200.0
2014-03-18 13:15:00,36.43,36.44,36.42,36.43,55800.0,31.4624,31.471,31.4538,31.4624,55800.0
2014-03-18 13:20:00,36.43,36.45,36.43,36.44,24700.0,31.4624,31.4797,31.4624,31.471,24700.0
2014-03-18 13:25:00,36.45,36.49,36.44,36.48,113900.0,31.4797,31.5142,31.471,31.5056,113900.0
2014-03-18 13:30:00,36.48,36.49,36.47,36.47,39500.0,31.5056,31.5142,31.4969,31.4969,39500.0
2014-03-18 13:35:00,36.48,36.5,36.47,36.48,49400.0,31.5056,31.5228,31.4969,31.5056,49400.0
2014-03-18 13:40:00,36.49,36.54,36.49,36.52,227200.0,31.5142,31.5574,31.5142,31.5401,227200.0
2014-03-18 13:45:00,36.52,36.53,36.51,36.52,10200.0,31.5401,31.5488,31.5315,31.5401,10200.0
2014-03-18 13:50:00,36.51,36.54,36.51,36.51,183400.0,31.5315,31.5574,31.5315,31.5315,183400.0
2014-03-18 13:55:00,36.52,36.52,36.5,36.51,17700.0,31.5401,31.5401,31.5228,31.5315,17700.0
2014-03-18 14:00:00,36.51,36.53,36.51,36.51,111600.0,31.5315,31.5488,31.5315,31.5315,111600.0
2014-03-18 14:05:00,36.52,36.53,36.51,36.52,120500.0,31.5401,31.5488,31.5315,31.5401,120500.0
2014-03-18 14:10:00,36.52,36.53,36.5,36.5,29100.0,31.5401,31.5488,31.5228,31.5228,29100.0
2014-03-18 14:15:00,36.5,36.5,36.49,36.5,94100.0,31.5228,31.5228,31.5142,31.5228,94100.0
2014-03-18 14:20:00,36.49,36.52,36.48,36.52,31000.0,31.5142,31.5401,31.5056,31.5401,31000.0
2014-03-18 14:25:00,36.51,36.54,36.51,36.54,168300.0,31.5315,31.5574,31.5315,31.5574,168300.0
2014-03-18 14:30:00,36.54,36.54,36.53,36.53,25200.0,31.5574,31.5574,31.5488,31.5488,25200.0
2014-03-18 14:35:00,36.53,36.54,36.53,36.54,17400.0,31.5488,31.5574,31.5488,31.5574,17400.0
2014-03-18 14:40:00,36.54,36.54,36.52,36.53,30700.0,31.5574,31.5574,31.5401,31.5488,30700.0
2014-03-18 14:45:00,36.53,36.55,36.53,36.55,45500.0,31.5488,31.566,31.5488,31.566,45500.0
2014-03-18 14:50:00,36.55,36.56,36.54,36.55,20400.0,31.566,31.5747,31.5574,31.566,20400.0
2014-03-18 14:55:00,36.54,36.55,36.53,36.55,40200.0,31.5574,31.566,31.5488,31.566,40200.0
2014-03-18 15:00:00,36.54,36.55,36.51,36.51,57600.0,31.5574,31.566,31.5315,31.5315,57600.0
2014-03-18 15:05:00,36.52,36.55,36.51,36.55,41900.0,31.5401,31.566,31.5315,31.566,41900.0
2014-03-18 15:10:00,36.55,36.56,36.54,36.54,114800.0,31.566,31.5747,31.5574,31.5574,114800.0
2014-03-18 15:15:00,36.54,36.55,36.54,36.55,55000.0,31.5574,31.566,31.5574,31.566,55000.0
2014-03-18 15:20:00,36.54,36.56,36.53,36.55,161700.0,31.5574,31.5747,31.5488,31.566,161700.0
2014-03-18 15:25:00,36.55,36.56,36.52,36.54,157500.0,31.566,31.5747,31.5401,31.5574,157500.0
2014-03-18 15:30:00,36.54,36.54,36.51,36.52,64700.0,31.5574,31.5574,31.5315,31.5401,64700.0
2014-03-18 15:35:00,36.52,36.54,36.51,36.53,156700.0,31.5401,31.5574,31.5315,31.5488,156700.0
2014-03-18 15:40:00,36.52,36.54,36.49,36.51,176300.0,31.5401,31.5574,31.5142,31.5315,176300.0
2014-03-18 15:45:00,36.51,36.51,36.49,36.51,65700.0,31.5315,31.5315,31.5142,31.5315,65700.0
2014-03-18 15:50:00,36.51,36.54,36.51,36.53,206700.0,31.5315,31.5574,31.5315,31.5488,206700.0
2014-03-18 15:55:00,36.53,36.55,36.52,36.52,534000.0,31.5488,31.566,31.5401,31.5401,534000.0
2014-03-19 09:30:00,36.52,36.52,36.44,36.46,152100.0,31.5401,31.5401,31.471,31.4883,152100.0
2014-03-19 09:35:00,36.46,36.47,36.4,36.44,103000.0,31.4883,31.4969,31.4365,31.471,103000.0
2014-03-19 09:40:00,36.44,36.46,36.44,36.46,99600.0,31.471,31.4883,31.471,31.4883,99600.0
2014-03-19 09:45:00,36.45,36.47,36.44,36.46,53500.0,31.4797,31.4969,31.471,31.4883,53500.0
2014-03-19 09:50:00,36.46,36.49,36.43,36.48,96800.0,31.4883,31.5142,31.4624,31.5056,96800.0
2014-03-19 09:55:00,36.48,36.53,36.48,36.52,60000.0,31.5056,31.5488,31.5056,31.5401,60000.0
2014-03-19 10:00:00,36.51,36.52,36.5,36.52,59700.0,31.5315,31.5401,31.5228,31.5401,59700.0
2014-03-19 10:05:00,36.52,36.53,36.49,36.52,96900.0,31.5401,31.5488,31.5142,31.5401,96900.0
2014-03-19 10:10:00,36.52,36.54,36.5,36.53,49600.0,31.5401,31.5574,31.5228,31.5488,49600.0
2014-03-19 10:15:00,36.52,36.52,36.5,36.5,59400.0,31.5401,31.5401,31.5228,31.5228,59400.0
2014-03-19 10:20:00,36.49,36.5,36.48,36.5,14600.0,31.5142,31.5228,31.5056,31.5228,14600.0
2014-03-19 10:25:00,36.5,36.51,36.5,36.5,13700.0,31.5228,31.5315,31.5228,31.5228,13700.0
2014-03-19 10:30:00,36.5,36.51,36.48,36.49,36100.0,31.5228,31.5315,31.5056,31.5142,36100.0
2014-03-19 10:35:00,36.49,36.5,36.45,36.47,26200.0,31.5142,31.5228,31.4797,31.4969,26200.0
2014-03-19 10:40:00,36.46,36.46,36.43,36.44,66600.0,31.4883,31.4883,31.4624,31.471,66600.0
2014-03-19 10:45:00,36.44,36.47,36.44,36.46,22800.0,31.471,31.4969,31.471,31.4883,22800.0
2014-03-19 10:50:00,36.47,36.49,36.47,36.48,13200.0,31.4969,31.5142,31.4969,31.5056,13200.0
2014-03-19 10:55:00,36.48,36.5,36.48,36.48,210900.0,31.5056,31.5228,31.5056,31.5056,210900.0
2014-03-19 11:00:00,36.48,36.51,36.48,36.5,75300.0,31.5056,31.5315,31.5056,31.5228,75300.0
2014-03-19 11:05:00,36.5,36.51,36.49,36.5,24400.0,31.5228,31.5315,31.5142,31.5228,24400.0
2014-03-19 11:10:00,36.5,36.52,36.5,36.52,10600.0,31.5228,31.5401,31.5228,31.5401,10600.0
2014-03-19 11:15:00,36.52,36.53,36.51,36.52,22100.0,31.5401,31.5488,31.5315,31.5401,22100.0
2014-03-19 11:20:00,36.52,36.53,36.5,36.51,32400.0,31.5401,31.5488,31.5228,31.5315,32400.0
2014-03-19 11:25:00,36.51,36.53,36.5,36.52,31900.0,31.5315,31.5488,31.5228,31.5401,31900.0
2014-03-19 11:30:00,36.52,36.52,36.5,36.51,24000.0,31.5401,31.5401,31.5228,31.5315,24000.0
2014-03-19 11:35:00,36.5,36.51,36.47,36.48,80100.0,31.5228,31.5315,31.4969,31.5056,80100.0
2014-03-19 11:40:00,36.48,36.49,36.47,36.49,16000.0,31.5056,31.5142,31.4969,31.5142,16000.0
2014-03-19 11:45:00,36.49,36.53,36.49,36.51,18000.0,31.5142,31.5488,31.5142,31.5315,18000.0
2014-03-19 11:50:00,36.52,36.53,36.51,36.52,47100.0,31.5401,31.5488,31.5315,31.5401,47100.0
2014-03-19 11:55:00,36.52,36.53,36.51,36.53,22500.0,31.5401,31.5488,31.5315,31.5488,22500.0
2014-03-19 12:00:00,36.52,36.56,36.52,36.54,27900.0,31.5401,31.5747,31.5401,31.5574,27900.0
2014-03-19 12:05:00,36.55,36.57,36.55,36.55,17400.0,31.566,31.5833,31.566,31.566,17400.0
2014-03-19 12:10:00,36.55,36.55,36.53,36.55,24200.0,31.566,31.566,31.5488,31.566,24200.0
2014-03-19 12:15:00,36.54,36.55,36.52,36.53,40300.0,31.5574,31.566,31.5401,31.5488,40300.0
2014-03-19 12:20:00,36.54,36.55,36.53,36.55,84300.0,31.5574,31.566,31.5488,31.566,84300.0
2014-03-19 12:25:00,36.55,36.55,36.53,36.53,17800.0,31.566,31.566,31.5488,31.5488,17800.0
2014-03-19 12:30:00,36.53,36.55,36.52,36.55,46600.0,31.5488,31.566,31.5401,31.566,46600.0
2014-03-19 12:35:00,36.54,36.55,36.53,36.55,12100.0,31.5574,31.566,31.5488,31.566,12100.0
2014-03-19 12:40:00,36.55,36.56,36.54,36.54,26100.0,31.566,31.5747,31.5574,31.5574,26100.0
2014-03-19 12:45:00,36.54,36.57,36.54,36.57,32300.0,31.5574,31.5833,31.5574,31.5833,32300.0
2014-03-19 12:50:00,36.57,36.57,36.56,36.57,3000.0,31.5833,31.5833,31.5747,31.5833,3000.0
2014-03-19 12:55:00,36.57,36.59,36.56,36.59,10600.0,31.5833,31.6006,31.5747,31.6006,10600.0
2014-03-19 13:00:00,36.59,36.6,36.58,36.59,32200.0,31.6006,31.6092,31.5919,31.6006,32200.0
2014-03-19 13:05:00,36.59,36.6,36.58,36.59,6700.0,31.6006,31.6092,31.5919,31.6006,6700.0
2014-03-19 13:10:00,36.58,36.6,36.58,36.6,14500.0,31.5919,31.6092,31.5919,31.6092,14500.0
2014-03-19 13:15:00,36.6,36.61,36.59,36.61,15600.0,31.6092,31.6178,31.6006,31.6178,15600.0
2014-03-19 13:20:00,36.6,36.6,36.59,36.6,9800.0,31.6092,31.6092,31.6006,31.6092,9800.0
2014-03-19 13:25:00,36.6,36.61,36.59,36.61,8700.0,31.6092,31.6178,31.6006,31.6178,8700.0
2014-03-19 13:30:00,36.61,36.61,36.6,36.61,5300.0,31.6178,31.6178,31.6092,31.6178,5300.0
2014-03-19 13:35:00,36.61,36.61,36.59,36.6,21300.0,31.6178,31.6178,31.6006,31.6092,21300.0
2014-03-19 13:40:00,36.59,36.61,36.59,36.59,22000.0,31.6006,31.6178,31.6006,31.6006,22000.0
2014-03-19 13:45:00,36.6,36.61,36.59,36.59,9800.0,31.6092,31.6178,31.6006,31.6006,9800.0
2014-03-19 13:50:00,36.59,36.61,36.59,36.6,15800.0,31.6006,31.6178,31.6006,31.6092,15800.0
2014-03-19 13:55:00,36.61,36.62,36.6,36.61,33600.0,31.6178,31.6265,31.6092,31.6178,33600.0
2014-03-19 14:00:00,36.62,36.62,36.5,36.53,355200.0,31.6265,31.6265,31.5228,31.5488,355200.0
2014-03-19 14:05:00,36.54,36.54,36.41,36.48,172000.0,31.5574,31.5574,31.4451,31.5056,172000.0
2014-03-19 14:10:00,36.47,36.51,36.45,36.5,98000.0,31.4969,31.5315,31.4797,31.5228,98000.0
2014-03-19 14:15:00,36.5,36.54,36.48,36.52,54900.0,31.5228,31.5574,31.5056,31.5401,54900.0
2014-03-19 14:20:00,36.52,36.53,36.5,36.52,105600.0,31.5401,31.5488,31.5228,31.5401,105600.0
2014-03-19 14:25:00,36.52,36.55,36.5,36.5,114300.0,31.5401,31.566,31.5228,31.5228,114300.0
2014-03-19 14:30:00,36.5,36.54,36.5,36.52,45700.0,31.5228,31.5574,31.5228,31.5401,45700.0
2014-03-19 14:35:00,36.52,36.52,36.47,36.48,44700.0,31.5401,31.5401,31.4969,31.5056,44700.0
2014-03-19 14:40:00,36.48,36.48,36.43,36.47,64100.0,31.5056,31.5056,31.4624,31.4969,64100.0
2014-03-19 14:45:00,36.48,36.49,36.45,36.45,53600.0,31.5056,31.5142,31.4797,31.4797,53600.0
2014-03-19 14:50:00,36.45,36.48,36.44,36.46,165500.0,31.4797,31.5056,31.471,31.4883,165500.0
2014-03-19 14:55:00,36.46,36.5,36.46,36.48,142400.0,31.4883,31.5228,31.4883,31.5056,142400.0
2014-03-19 15:00:00,36.48,36.48,36.44,36.44,102900.0,31.5056,31.5056,31.471,31.471,102900.0
2014-03-19 15:05:00,36.43,36.43,36.24,36.25,564000.0,31.4624,31.4624,31.2983,31.3069,564000.0
2014-03-19 15:10:00,36.24,36.27,36.14,36.27,759500.0,31.2983,31.3242,31.2119,31.3242,759500.0
2014-03-19 15:15:00,36.27,36.28,36.24,36.27,131900.0,31.3242,31.3328,31.2983,31.3242,131900.0
2014-03-19 15:20:00,36.27,36.3,36.26,36.27,99900.0,31.3242,31.3501,31.3156,31.3242,99900.0
2014-03-19 15:25:00,36.27,36.31,36.26,36.29,175700.0,31.3242,31.3588,31.3156,31.3415,175700.0
2014-03-19 15:30:00,36.29,36.33,36.26,36.33,431800.0,31.3415,31.376,31.3156,31.376,431800.0
2014-03-19 15:35:00,36.33,36.34,36.3,36.32,82800.0,31.376,31.3847,31.3501,31.3674,82800.0
2014-03-19 15:40:00,36.33,36.39,36.31,36.38,434800.0,31.376,31.4278,31.3588,31.4192,434800.0
2014-03-19 15:45:00,36.38,36.4,36.37,36.39,297900.0,31.4192,31.4365,31.4106,31.4278,297900.0
2014-03-19 15:50:00,36.38,36.39,36.34,36.35,77900.0,31.4192,31.4278,31.3847,31.3933,77900.0
2014-03-19 15:55:00,36.34,36.39,36.34,36.36,331900.0,31.3847,31.4278,31.3847,31.4019,331900.0
2014-03-20 09:30:00,36.33,36.41,36.27,36.37,217000.0,31.376,31.4451,31.3242,31.4106,217000.0
2014-03-20 09:35:00,36.37,36.4,36.36,36.36,104700.0,31.4106,31.4365,31.4019,31.4019,104700.0
2014-03-20 09:40:00,36.37,36.39,36.33,36.36,95700.0,31.4106,31.4278,31.376,31.4019,95700.0
2014-03-20 09:45:00,36.35,36.36,36.3,36.31,148600.0,31.3933,31.4019,31.3501,31.3588,148600.0
2014-03-20 09:50:00,36.31,36.33,36.28,36.33,85800.0,31.3588,31.376,31.3328,31.376,85800.0
2014-03-20 09:55:00,36.33,36.38,36.33,36.37,88100.0,31.376,31.4192,31.376,31.4106,88100.0
2014-03-20 10:00:00,36.38,36.42,36.33,36.41,108900.0,31.4192,31.4538,31.376,31.4451,108900.0
2014-03-20 10:05:00,36.42,36.52,36.41,36.52,126400.0,31.4538,31.5401,31.4451,31.5401,126400.0
2014-03-20 10:10:00,36.52,36.55,36.51,36.54,40700.0,31.5401,31.566,31.5315,31.5574,40700.0
2014-03-20 10:15:00,36.54,36.6,36.54,36.58,126000.0,31.5574,31.6092,31.5574,31.5919,126000.0
2014-03-20 10:20:00,36.58,36.6,36.56,36.57,65600.0,31.5919,31.6092,31.5747,31.5833,65600.0
2014-03-20 10:25:00,36.57,36.58,36.56,36.57,47200.0,31.5833,31.5919,31.5747,31.5833,47200.0
2014-03-20 10:30:00,36.57,36.61,36.56,36.6,62900.0,31.5833,31.6178,31.5747,31.6092,62900.0
2014-03-20 10:35:00,36.6,36.6,36.58,36.58,85900.0,31.6092,31.6092,31.5919,31.5919,85900.0
2014-03-20 10:40:00,36.59,36.62,36.59,36.61,47900.0,31.6006,31.6265,31.6006,31.6178,47900.0
2014-03-20 10:45:00,36.6,36.61,36.58,36.59,98500.0,31.6092,31.6178,31.5919,31.6006,98500.0
2014-03-20 10:50:00,36.59,36.61,36.56,36.58,64400.0,31.6006,31.6178,31.5747,31.5919,64400.0
2014-03-20 10:55:00,36.59,36.59,36.55,36.57,160200.0,31.6006,31.6006,31.566,31.5833,160200.0
2014-03-20 11:00:00,36.58,36.59,36.55,36.58,41100.0,31.5919,31.6006,31.566,31.5919,41100.0
2014-03-20 11:05:00,36.58,36.58,36.54,36.57,30500.0,31.5919,31.5919,31.5574,31.5833,30500.0
2014-03-20 11:10:00,36.58,36.59,36.54,36.54,60600.0,31.5919,31.6006,31.5574,31.5574,60600.0
2014-03-20 11:15:00,36.55,36.57,36.55,36.55,41200.0,31.566,31.5833,31.566,31.566,41200.0
2014-03-20 11:20:00,36.55,36.56,36.52,36.54,41700.0,31.566,31.5747,31.5401,31.5574,41700.0
2014-03-20 11:25:00,36.54,36.6,36.54,36.59,130900.0,31.5574,31.6092,31.5574,31.6006,130900.0
2014-03-20 11:30:00,36.59,36.61,36.57,36.6,35900.0,31.6006,31.6178,31.5833,31.6092,35900.0
2014-03-20 11:35:00,36.6,36.61,36.57,36.58,37900.0,31.6092,31.6178,31.5833,31.5919,37900.0
2014-03-20 11:40:00,36.59,36.6,36.57,36.59,55400.0,31.6006,31.6092,31.5833,31.6006,55400.0
2014-03-20 11:45:00,36.6,36.62,36.58,36.6,62700.0,31.6092,31.6265,31.5919,31.6092,62700.0
2014-03-20 11:50:00,36.6,36.62,36.58,36.61,143800.0,31.6092,31.6265,31.5919,31.6178,143800.0
2014-03-20 11:55:00,36.61,36.62,36.61,36.62,25700.0,31.6178,31.6265,31.6178,31.6265,25700.0
2014-03-20 12:00:00,36.62,36.63,36.59,36.61,30000.0,31.6265,31.6351,31.6006,31.6178,30000.0
2014-03-20 12:05:00,36.61,36.62,36.59,36.61,44000.0,31.6178,31.6265,31.6006,31.6178,44000.0
2014-03-20 12:10:00,36.6,36.63,36.59,36.63,18000.0,31.6092,31.6351,31.6006,31.6351,18000.0
2014-03-20 12:15:00,36.63,36.67,36.63,36.66,57200.0,31.6351,31.6697,31.6351,31.661,57200.0
2014-03-20 12:20:00,36.66,36.7,36.65,36.69,225300.0,31.661,31.6956,31.6524,31.6869,225300.0
2014-03-20 12:25:00,36.69,36.7,36.68,36.7,30900.0,31.6869,31.6956,31.6783,31.6956,30900.0
2014-03-20 12:30:00,36.7,36.7,36.68,36.69,22400.0,31.6956,31.6956,31.6783,31.6869,22400.0
2014-03-20 12:35:00,36.69,36.7,36.68,36.7,62000.0,31.6869,31.6956,31.6783,31.6956,62000.0
2014-03-20 12:40:00,36.7,36.71,36.69,36.7,24800.0,31.6956,31.7042,31.6869,31.6956,24800.0
2014-03-20 12:45:00,36.7,36.73,36.7,36.71,79500.0,31.6956,31.7215,31.6956,31.7042,79500.0
2014-03-20 12:50:00,36.72,36.72,36.69,36.72,85400.0,31.7128,31.7128,31.6869,31.7128,85400.0
2014-03-20 12:55:00,36.71,36.73,36.71,36.73,48900.0,31.7042,31.7215,31.7042,31.7215,48900.0
2014-03-20 13:00:00,36.73,36.75,36.73,36.73,68100.0,31.7215,31.7388,31.7215,31.7215,68100.0
2014-03-20 13:05:00,36.73,36.74,36.72,36.74,19000.0,31.7215,31.7301,31.7128,31.7301,19000.0
2014-03-20 13:10:00,36.73,36.74,36.71,36.72,34300.0,31.7215,31.7301,31.7042,31.7128,34300.0
2014-03-20 13:15:00,36.72,36.73,36.71,36.72,33400.0,31.7128,31.7215,31.7042,31.7128,33400.0
2014-03-20 13:20:00,36.71,36.72,36.69,36.71,29100.0,31.7042,31.7128,31.6869,31.7042,29100.0
2014-03-20 13:25:00,36.71,36.71,36.65,36.66,42200.0,31.7042,31.7042,31.6524,31.661,42200.0
2014-03-20 13:30:00,36.66,36.68,36.66,36.68,23500.0,31.661,31.6783,31.661,31.6783,23500.0
2014-03-20 13:35:00,36.68,36.68,36.67,36.68,9400.0,31.6783,31.6783,31.6697,31.6783,9400.0
2014-03-20 13:40:00,36.68,36.68,36.66,36.68,26000.0,31.6783,31.6783,31.661,31.6783,26000.0
2014-03-20 13:45:00,36.68,36.69,36.65,36.69,53400.0,31.6783,31.6869,31.6524,31.6869,53400.0
2014-03-20 13:50:00,36.69,36.69,36.66,36.66,17000.0,31.6869,31.6869,31.661,31.661,17000.0
2014-03-20 13:55:00,36.66,36.68,36.66,36.68,41200.0,31.661,31.6783,31.661,31.6783,41200.0
2014-03-20 14:00:00,36.68,36.69,36.66,36.68,31700.0,31.6783,31.6869,31.661,31.6783,31700.0
2014-03-20 14:05:00,36.68,36.68,36.66,36.66,24300.0,31.6783,31.6783,31.661,31.661,24300.0
2014-03-20 14:10:00,36.66,36.69,36.66,36.68,53800.0,31.661,31.6869,31.661,31.6783,53800.0
2014-03-20 14:15:00,36.68,36.7,36.68,36.69,54800.0,31.6783,31.6956,31.6783,31.6869,54800.0
2014-03-20 14:20:00,36.7,36.72,36.7,36.71,22900.0,31.6956,31.7128,31.6956,31.7042,22900.0
2014-03-20 14:25:00,36.71,36.72,36.7,36.71,22900.0,31.7042,31.7128,31.6956,31.7042,22900.0
2014-03-20 14:30:00,36.72,36.72,36.7,36.7,22000.0,31.7128,31.7128,31.6956,31.6956,22000.0
2014-03-20 14:35:00,36.7,36.72,36.7,36.72,48400.0,31.6956,31.7128,31.6956,31.7128,48400.0
2014-03-20 14:40:00,36.72,36.72,36.69,36.69,23900.0,31.7128,31.7128,31.6869,31.6869,23900.0
2014-03-20 14:45:00,36.69,36.7,36.68,36.69,32900.0,31.6869,31.6956,31.6783,31.6869,32900.0
2014-03-20 14:50:00,36.69,36.7,36.68,36.7,16900.0,31.6869,31.6956,31.6783,31.6956,16900.0
2014-03-20 14:55:00,36.7,36.7,36.68,36.68,20100.0,31.6956,31.6956,31.6783,31.6783,20100.0
2014-03-20 15:00:00,36.69,36.69,36.66,36.66,16300.0,31.6869,31.6869,31.661,31.661,16300.0
2014-03-20 15:05:00,36.66,36.67,36.63,36.66,180200.0,31.661,31.6697,31.6351,31.661,180200.0
2014-03-20 15:10:00,36.66,36.66,36.64,36.65,37600.0,31.661,31.661,31.6438,31.6524,37600.0
2014-03-20 15:15:00,36.65,36.67,36.64,36.66,46600.0,31.6524,31.6697,31.6438,31.661,46600.0
2014-03-20 15:20:00,36.66,36.66,36.64,36.64,179900.0,31.661,31.661,31.6438,31.6438,179900.0
2014-03-20 15:25:00,36.64,36.65,36.6,36.62,90100.0,31.6438,31.6524,31.6092,31.6265,90100.0
2014-03-20 15:30:00,36.62,36.64,36.61,36.63,105900.0,31.6265,31.6438,31.6178,31.6351,105900.0
2014-03-20 15:35:00,36.62,36.64,36.61,36.63,53900.0,31.6265,31.6438,31.6178,31.6351,53900.0
2014-03-20 15:40:00,36.64,36.64,36.62,36.64,88800.0,31.6438,31.6438,31.6265,31.6438,88800.0
2014-03-20 15:45:00,36.64,36.65,36.62,36.64,122000.0,31.6438,31.6524,31.6265,31.6438,122000.0
2014-03-20 15:50:00,36.64,36.64,36.6,36.6,125000.0,31.6438,31.6438,31.6092,31.6092,125000.0
2014-03-20 15:55:00,36.6,36.67,36.6,36.66,628000.0,31.6092,31.6697,31.6092,31.661,628000.0
2014-03-21 09:30:00,36.67,36.74,36.64,36.69,230600.0,31.8069,31.8676,31.7809,31.8242,230600.0
2014-03-21 09:35:00,36.69,36.7,36.62,36.62,180700.0,31.8242,31.8329,31.7635,31.7635,180700.0
2014-03-21 09:40:00,36.62,36.64,36.6,36.63,119600.0,31.7635,31.7809,31.7462,31.7722,119600.0
2014-03-21 09:45:00,36.63,36.64,36.61,36.61,54200.0,31.7722,31.7809,31.7548,31.7548,54200.0
2014-03-21 09:50:00,36.61,36.62,36.58,36.59,106300.0,31.7548,31.7635,31.7288,31.7375,106300.0
2014-03-21 09:55:00,36.59,36.6,36.57,36.57,58500.0,31.7375,31.7462,31.7201,31.7201,58500.0
2014-03-21 10:00:00,36.57,36.58,36.53,36.55,68800.0,31.7201,31.7288,31.6854,31.7028,68800.0
2014-03-21 10:05:00,36.55,36.55,36.47,36.48,155500.0,31.7028,31.7028,31.6334,31.6421,155500.0
2014-03-21 10:10:00,36.48,36.52,36.47,36.52,95900.0,31.6421,31.6768,31.6334,31.6768,95900.0
2014-03-21 10:15:00,36.51,36.52,36.44,36.44,86100.0,31.6681,31.6768,31.6074,31.6074,86100.0
2014-03-21 10:20:00,36.45,36.48,36.45,36.47,81500.0,31.6161,31.6421,31.6161,31.6334,81500.0
2014-03-21 10:25:00,36.47,36.5,36.43,36.48,252300.0,31.6334,31.6594,31.5987,31.6421,252300.0
2014-03-21 10:30:00,36.48,36.56,36.47,36.55,145600.0,31.6421,31.7115,31.6334,31.7028,145600.0
2014-03-21 10:35:00,36.56,36.57,36.53,36.54,39000.0,31.7115,31.7201,31.6854,31.6941,39000.0
2014-03-21 10:40:00,36.54,36.56,36.53,36.54,40300.0,31.6941,31.7115,31.6854,31.6941,40300.0
2014-03-21 10:45:00,36.54,36.56,36.53,36.55,51700.0,31.6941,31.7115,31.6854,31.7028,51700.0
2014-03-21 10:50:00,36.56,36.57,36.54,36.55,106100.0,31.7115,31.7201,31.6941,31.7028,106100.0
2014-03-21 10:55:00,36.55,36.56,36.54,36.55,24400.0,31.7028,31.7115,31.6941,31.7028,24400.0
2014-03-21 11:00:00,36.55,36.56,36.55,36.56,12700.0,31.7028,31.7115,31.7028,31.7115,12700.0
2014-03-21 11:05:00,36.55,36.56,36.52,36.54,85900.0,31.7028,31.7115,31.6768,31.6941,85900.0
2014-03-21 11:10:00,36.54,36.55,36.53,36.55,53500.0,31.6941,31.7028,31.6854,31.7028,53500.0
2014-03-21 11:15:00,36.54,36.55,36.52,36.53,36400.0,31.6941,31.7028,31.6768,31.6854,36400.0
2014-03-21 11:20:00,36.54,36.56,36.54,36.56,27700.0,31.6941,31.7115,31.6941,31.7115,27700.0
2014-03-21 11:25:00,36.57,36.58,36.56,36.57,48100.0,31.7201,31.7288,31.7115,31.7201,48100.0
2014-03-21 11:30:00,36.58,36.6,36.57,36.6,34800.0,31.7288,31.7462,31.7201,31.7462,34800.0
2014-03-21 11:35:00,36.6,36.6,36.58,36.58,48900.0,31.7462,31.7462,31.7288,31.7288,48900.0
2014-03-21 11:40:00,36.57,36.59,36.57,36.57,19800.0,31.7201,31.7375,31.7201,31.7201,19800.0
2014-03-21 11:45:00,36.56,36.59,36.56,36.56,76200.0,31.7115,31.7375,31.7115,31.7115,76200.0
2014-03-21 11:50:00,36.56,36.57,36.54,36.55,28200.0,31.7115,31.7201,31.6941,31.7028,28200.0
2014-03-21 11:55:00,36.55,36.56,36.54,36.55,24500.0,31.7028,31.7115,31.6941,31.7028,24500.0
2014-03-21 12:00:00,36.55,36.56,36.55,36.56,19900.0,31.7028,31.7115,31.7028,31.7115,19900.0
2014-03-21 12:05:00,36.56,36.57,36.55,36.57,30200.0,31.7115,31.7201,31.7028,31.7201,30200.0
2014-03-21 12:10:00,36.57,36.57,36.55,36.56,13300.0,31.7201,31.7201,31.7028,31.7115,13300.0
2014-03-21 12:15:00,36.56,36.57,36.55,36.56,28400.0,31.7115,31.7201,31.7028,31.7115,28400.0
2014-03-21 12:20:00,36.55,36.57,36.55,36.55,25900.0,31.7028,31.7201,31.7028,31.7028,25900.0
2014-03-21 12:25:00,36.56,36.56,36.55,36.55,8700.0,31.7115,31.7115,31.7028,31.7028,8700.0
2014-03-21 12:30:00,36.55,36.55,36.53,36.54,35900.0,31.7028,31.7028,31.6854,31.6941,35900.0
2014-03-21 12:35:00,36.53,36.53,36.51,36.53,54700.0,31.6854,31.6854,31.6681,31.6854,54700.0
2014-03-21 12:40:00,36.52,36.53,36.51,36.53,18800.0,31.6768,31.6854,31.6681,31.6854,18800.0
2014-03-21 12:45:00,36.54,36.54,36.5,36.5,25100.0,31.6941,31.6941,31.6594,31.6594,25100.0
2014-03-21 12:50:00,36.5,36.5,36.48,36.49,25400.0,31.6594,31.6594,31.6421,31.6508,25400.0
2014-03-21 12:55:00,36.48,36.49,36.48,36.48,9200.0,31.6421,31.6508,31.6421,31.6421,9200.0
2014-03-21 13:00:00,36.47,36.49,36.46,36.48,65300.0,31.6334,31.6508,31.6247,31.6421,65300.0
2014-03-21 13:05:00,36.48,36.48,36.47,36.47,3600.0,31.6421,31.6421,31.6334,31.6334,3600.0
2014-03-21 13:10:00,36.48,36.48,36.4,36.43,361600.0,31.6421,31.6421,31.5727,31.5987,361600.0
2014-03-21 13:15:00,36.43,36.43,36.39,36.42,54300.0,31.5987,31.5987,31.564,31.59,54300.0
2014-03-21 13:20:00,36.41,36.41,36.37,36.38,260000.0,31.5814,31.5814,31.5467,31.5553,260000.0
2014-03-21 13:25:00,36.38,36.38,36.35,36.37,130800.0,31.5553,31.5553,31.5293,31.5467,130800.0
2014-03-21 13:30:00,36.38,36.39,36.35,36.39,222700.0,31.5553,31.564,31.5293,31.564,222700.0
2014-03-21 13:35:00,36.4,36.41,36.38,36.41,50600.0,31.5727,31.5814,31.5553,31.5814,50600.0
2014-03-21 13:40:00,36.41,36.41,36.34,36.35,50700.0,31.5814,31.5814,31.5206,31.5293,50700.0
2014-03-21 13:45:00,36.35,36.37,36.34,36.36,102000.0,31.5293,31.5467,31.5206,31.538,102000.0
2014-03-21 13:50:00,36.36,36.41,36.36,36.39,78600.0,31.538,31.5814,31.538,31.564,78600.0
2014-03-21 13:55:00,36.39,36.41,36.36,36.37,92400.0,31.564,31.5814,31.538,31.5467,92400.0
2014-03-21 14:00:00,36.37,36.4,36.35,36.37,63500.0,31.5467,31.5727,31.5293,31.5467,63500.0
2014-03-21 14:05:00,36.37,36.42,36.37,36.42,98400.0,31.5467,31.59,31.5467,31.59,98400.0
2014-03-21 14:10:00,36.41,36.41,36.36,36.36,87000.0,31.5814,31.5814,31.538,31.538,87000.0
2014-03-21 14:15:00,36.36,36.4,36.34,36.35,88500.0,31.538,31.5727,31.5206,31.5293,88500.0
2014-03-21 14:20:00,36.34,36.36,36.33,36.34,61600.0,31.5206,31.538,31.512,31.5206,61600.0
2014-03-21 14:25:00,36.33,36.34,36.28,36.28,58000.0,31.512,31.5206,31.4686,31.4686,58000.0
2014-03-21 14:30:00,36.28,36.28,36.24,36.26,64500.0,31.4686,31.4686,31.4339,31.4513,64500.0
2014-03-21 14:35:00,36.26,36.33,36.26,36.33,39100.0,31.4513,31.512,31.4513,31.512,39100.0
2014-03-21 14:40:00,36.33,36.34,36.32,36.34,89300.0,31.512,31.5206,31.5033,31.5206,89300.0
2014-03-21 14:45:00,36.34,36.37,36.31,36.31,102100.0,31.5206,31.5467,31.4946,31.4946,102100.0
2014-03-21 14:50:00,36.3,36.34,36.3,36.31,51100.0,31.4859,31.5206,31.4859,31.4946,51100.0
2014-03-21 14:55:00,36.3,36.34,36.29,36.34,84400.0,31.4859,31.5206,31.4773,31.5206,84400.0
2014-03-21 15:00:00,36.34,36.34,36.28,36.3,188700.0,31.5206,31.5206,31.4686,31.4859,188700.0
2014-03-21 15:05:00,36.29,36.35,36.28,36.34,163300.0,31.4773,31.5293,31.4686,31.5206,163300.0
2014-03-21 15:10:00,36.34,36.36,36.3,36.31,139100.0,31.5206,31.538,31.4859,31.4946,139100.0
2014-03-21 15:15:00,36.31,36.31,36.28,36.31,68800.0,31.4946,31.4946,31.4686,31.4946,68800.0
2014-03-21 15:20:00,36.3,36.32,36.28,36.31,41100.0,31.4859,31.5033,31.4686,31.4946,41100.0
2014-03-21 15:25:00,36.31,36.36,36.31,36.35,82700.0,31.4946,31.538,31.4946,31.5293,82700.0
2014-03-21 15:30:00,36.35,36.35,36.29,36.3,221400.0,31.5293,31.5293,31.4773,31.4859,221400.0
2014-03-21 15:35:00,36.29,36.3,36.27,36.27,98000.0,31.4773,31.4859,31.4599,31.4599,98000.0
2014-03-21 15:40:00,36.27,36.29,36.24,36.29,160300.0,31.4599,31.4773,31.4339,31.4773,160300.0
2014-03-21 15:45:00,36.29,36.29,36.25,36.27,321600.0,31.4773,31.4773,31.4426,31.4599,321600.0
2014-03-21 15:50:00,36.28,36.33,36.27,36.32,323100.0,31.4686,31.512,31.4599,31.5033,323100.0
2014-03-21 15:55:00,36.32,36.34,36.31,36.31,1538300.0,31.5033,31.5206,31.4946,31.4946,1538300.0
2014-03-24 09:30:00,36.42,36.56,36.42,36.5,181500.0,31.59,31.7115,31.59,31.6594,181500.0
2014-03-24 09:35:00,36.5,36.52,36.41,36.43,156000.0,31.6594,31.6768,31.5814,31.5987,156000.0
2014-03-24 09:40:00,36.44,36.44,36.35,36.36,253900.0,31.6074,31.6074,31.5293,31.538,253900.0
2014-03-24 09:45:00,36.35,36.4,36.35,36.39,178000.0,31.5293,31.5727,31.5293,31.564,178000.0
2014-03-24 09:50:00,36.38,36.39,36.34,36.38,50800.0,31.5553,31.564,31.5206,31.5553,50800.0
2014-03-24 09:55:00,36.39,36.43,36.39,36.41,160300.0,31.564,31.5987,31.564,31.5814,160300.0
2014-03-24 10:00:00,36.4,36.4,36.33,36.34,95200.0,31.5727,31.5727,31.512,31.5206,95200.0
2014-03-24 10:05:00,36.34,36.34,36.3,36.31,96200.0,31.5206,31.5206,31.4859,31.4946,96200.0
2014-03-24 10:10:00,36.31,36.32,36.26,36.26,82400.0,31.4946,31.5033,31.4513,31.4513,82400.0
2014-03-24 10:15:00,36.27,36.31,36.27,36.3,92700.0,31.4599,31.4946,31.4599,31.4859,92700.0
2014-03-24 10:20:00,36.3,36.31,36.28,36.29,56100.0,31.4859,31.4946,31.4686,31.4773,56100.0
2014-03-24 10:25:00,36.3,36.3,36.23,36.24,145200.0,31.4859,31.4859,31.4252,31.4339,145200.0
2014-03-24 10:30:00,36.23,36.23,36.14,36.15,235100.0,31.4252,31.4252,31.3472,31.3558,235100.0
2014-03-24 10:35:00,36.14,36.19,36.14,36.19,49900.0,31.3472,31.3905,31.3472,31.3905,49900.0
2014-03-24 10:40:00,36.19,36.21,36.18,36.19,58800.0,31.3905,31.4079,31.3819,31.3905,58800.0
2014-03-24 10:45:00,36.19,36.21,36.14,36.14,376100.0,31.3905,31.4079,31.3472,31.3472,376100.0
2014-03-24 10:50:00,36.13,36.16,36.09,36.13,226800.0,31.3385,31.3645,31.3038,31.3385,226800.0
2014-03-24 10:55:00,36.13,36.16,36.11,36.14,84600.0,31.3385,31.3645,31.3211,31.3472,84600.0
2014-03-24 11:00:00,36.13,36.13,36.03,36.06,96200.0,31.3385,31.3385,31.2518,31.2778,96200.0
2014-03-24 11:05:00,36.07,36.07,36.04,36.05,54200.0,31.2865,31.2865,31.2604,31.2691,54200.0
2014-03-24 11:10:00,36.05,36.08,36.02,36.07,68400.0,31.2691,31.2951,31.2431,31.2865,68400.0
2014-03-24 11:15:00,36.08,36.13,36.07,36.12,101300.0,31.2951,31.3385,31.2865,31.3298,101300.0
2014-03-24 11:20:00,36.11,36.13,36.1,36.12,81300.0,31.3211,31.3385,31.3125,31.3298,81300.0
2014-03-24 11:25:00,36.12,36.16,36.12,36.13,103800.0,31.3298,31.3645,31.3298,31.3385,103800.0
2014-03-24 11:30:00,36.13,36.14,36.09,36.14,133900.0,31.3385,31.3472,31.3038,31.3472,133900.0
2014-03-24 11:35:00,36.13,36.15,36.12,36.13,107300.0,31.3385,31.3558,31.3298,31.3385,107300.0
2014-03-24 11:40:00,36.13,36.14,36.09,36.1,58200.0,31.3385,31.3472,31.3038,31.3125,58200.0
2014-03-24 11:45:00,36.1,36.1,36.01,36.04,144900.0,31.3125,31.3125,31.2344,31.2604,144900.0
2014-03-24 11:50:00,36.04,36.08,36.02,36.08,255500.0,31.2604,31.2951,31.2431,31.2951,255500.0
2014-03-24 11:55:00,36.08,36.09,36.04,36.06,242000.0,31.2951,31.3038,31.2604,31.2778,242000.0
2014-03-24 12:00:00,36.05,36.11,36.05,36.1,79300.0,31.2691,31.3211,31.2691,31.3125,79300.0
2014-03-24 12:05:00,36.09,36.1,36.06,36.07,498700.0,31.3038,31.3125,31.2778,31.2865,498700.0
2014-03-24 12:10:00,36.07,36.07,36.01,36.01,52100.0,31.2865,31.2865,31.2344,31.2344,52100.0
2014-03-24 12:15:00,36.0,36.06,36.0,36.04,49900.0,31.2257,31.2778,31.2257,31.2604,49900.0
2014-03-24 12:20:00,36.05,36.06,36.03,36.05,37600.0,31.2691,31.2778,31.2518,31.2691,37600.0
2014-03-24 12:25:00,36.05,36.06,36.0,36.01,50700.0,31.2691,31.2778,31.2257,31.2344,50700.0
2014-03-24 12:30:00,36.02,36.03,36.0,36.02,40300.0,31.2431,31.2518,31.2257,31.2431,40300.0
2014-03-24 12:35:00,36.01,36.04,35.98,36.03,121800.0,31.2344,31.2604,31.2084,31.2518,121800.0
2014-03-24 12:40:00,36.03,36.04,36.0,36.02,44600.0,31.2518,31.2604,31.2257,31.2431,44600.0
2014-03-24 12:45:00,36.01,36.03,36.01,36.02,71800.0,31.2344,31.2518,31.2344,31.2431,71800.0
2014-03-24 12:50:00,36.03,36.05,36.02,36.02,66100.0,31.2518,31.2691,31.2431,31.2431,66100.0
2014-03-24 12:55:00,36.02,36.05,36.02,36.04,51800.0,31.2431,31.2691,31.2431,31.2604,51800.0
2014-03-24 13:00:00,36.04,36.1,36.04,36.1,92900.0,31.2604,31.3125,31.2604,31.3125,92900.0
2014-03-24 13:05:00,36.1,36.1,36.09,36.1,66000.0,31.3125,31.3125,31.3038,31.3125,66000.0
2014-03-24 13:10:00,36.09,36.12,36.09,36.12,29300.0,31.3038,31.3298,31.3038,31.3298,29300.0
2014-03-24 13:15:00,36.12,36.12,36.09,36.1,44400.0,31.3298,31.3298,31.3038,31.3125,44400.0
2014-03-24 13:20:00,36.1,36.12,36.09,36.09,102200.0,31.3125,31.3298,31.3038,31.3038,102200.0
2014-03-24 13:25:00,36.09,36.11,36.08,36.11,65800.0,31.3038,31.3211,31.2951,31.3211,65800.0
2014-03-24 13:30:00,36.12,36.16,36.12,36.16,33500.0,31.3298,31.3645,31.3298,31.3645,33500.0
2014-03-24 13:35:00,36.17,36.18,36.13,36.15,46900.0,31.3732,31.3819,31.3385,31.3558,46900.0
2014-03-24 13:40:00,36.15,36.18,36.15,36.17,34100.0,31.3558,31.3819,31.3558,31.3732,34100.0
2014-03-24 13:45:00,36.18,36.19,36.16,36.17,37900.0,31.3819,31.3905,31.3645,31.3732,37900.0
2014-03-24 13:50:00,36.17,36.2,36.16,36.19,31300.0,31.3732,31.3992,31.3645,31.3905,31300.0
2014-03-24 13:55:00,36.2,36.22,36.2,36.22,51800.0,31.3992,31.4166,31.3992,31.4166,51800.0
2014-03-24 14:00:00,36.23,36.26,36.23,36.26,37800.0,31.4252,31.4513,31.4252,31.4513,37800.0
2014-03-24 14:05:00,36.26,36.28,36.24,36.25,43100.0,31.4513,31.4686,31.4339,31.4426,43100.0
2014-03-24 14:10:00,36.25,36.26,36.24,36.26,29800.0,31.4426,31.4513,31.4339,31.4513,29800.0
2014-03-24 14:15:00,36.26,36.27,36.21,36.21,29900.0,31.4513,31.4599,31.4079,31.4079,29900.0
2014-03-24 14:20:00,36.22,36.23,36.21,36.23,71900.0,31.4166,31.4252,31.4079,31.4252,71900.0
2014-03-24 14:25:00,36.23,36.29,36.21,36.28,64100.0,31.4252,31.4773,31.4079,31.4686,64100.0
2014-03-24 14:30:00,36.28,36.3,36.25,36.27,135600.0,31.4686,31.4859,31.4426,31.4599,135600.0
2014-03-24 14:35:00,36.26,36.27,36.23,36.25,34900.0,31.4513,31.4599,31.4252,31.4426,34900.0
2014-03-24 14:40:00,36.24,36.29,36.24,36.28,36200.0,31.4339,31.4773,31.4339,31.4686,36200.0
2014-03-24 14:45:00,36.27,36.33,36.27,36.32,55200.0,31.4599,31.512,31.4599,31.5033,55200.0
2014-03-24 14:50:00,36.32,36.33,36.28,36.28,72500.0,31.5033,31.512,31.4686,31.4686,72500.0
2014-03-24 14:55:00,36.29,36.29,36.26,36.27,43200.0,31.4773,31.4773,31.4513,31.4599,43200.0
2014-03-24 15:00:00,36.27,36.28,36.24,36.24,36800.0,31.4599,31.4686,31.4339,31.4339,36800.0
2014-03-24 15:05:00,36.24,36.26,36.24,36.24,38400.0,31.4339,31.4513,31.4339,31.4339,38400.0
2014-03-24 15:10:00,36.23,36.23,36.17,36.19,80000.0,31.4252,31.4252,31.3732,31.3905,80000.0
2014-03-24 15:15:00,36.18,36.21,36.17,36.21,32600.0,31.3819,31.4079,31.3732,31.4079,32600.0
2014-03-24 15:20:00,36.2,36.25,36.19,36.25,31200.0,31.3992,31.4426,31.3905,31.4426,31200.0
2014-03-24 15:25:00,36.25,36.3,36.24,36.3,155900.0,31.4426,31.4859,31.4339,31.4859,155900.0
2014-03-24 15:30:00,36.31,36.35,36.31,36.33,316500.0,31.4946,31.5293,31.4946,31.512,316500.0
2014-03-24 15:35:00,36.33,36.34,36.31,36.31,22300.0,31.512,31.5206,31.4946,31.4946,22300.0
2014-03-24 15:40:00,36.31,36.32,36.3,36.32,90000.0,31.4946,31.5033,31.4859,31.5033,90000.0
2014-03-24 15:45:00,36.32,36.33,36.3,36.3,100800.0,31.5033,31.512,31.4859,31.4859,100800.0
2014-03-24 15:50:00,36.29,36.3,36.25,36.28,376700.0,31.4773,31.4859,31.4426,31.4686,376700.0
2014-03-24 15:55:00,36.28,36.28,36.25,36.26,1026100.0,31.4686,31.4686,31.4426,31.4513,1026100.0
2014-03-25 09:30:00,36.35,36.48,36.3,36.46,272500.0,31.5293,31.6421,31.4859,31.6247,272500.0
2014-03-25 09:35:00,36.46,36.47,36.45,36.45,94100.0,31.6247,31.6334,31.6161,31.6161,94100.0
2014-03-25 09:40:00,36.46,36.47,36.43,36.44,68300.0,31.6247,31.6334,31.5987,31.6074,68300.0
2014-03-25 09:45:00,36.43,36.5,36.43,36.5,52400.0,31.5987,31.6594,31.5987,31.6594,52400.0
2014-03-25 09:50:00,36.5,36.53,36.49,36.51,84600.0,31.6594,31.6854,31.6508,31.6681,84600.0
2014-03-25 09:55:00,36.51,36.53,36.5,36.52,90100.0,31.6681,31.6854,31.6594,31.6768,90100.0
2014-03-25 10:00:00,36.52,36.56,36.49,36.53,161800.0,31.6768,31.7115,31.6508,31.6854,161800.0
2014-03-25 10:05:00,36.53,36.56,36.51,36.55,59000.0,31.6854,31.7115,31.6681,31.7028,59000.0
2014-03-25 10:10:00,36.55,36.58,36.54,36.55,258200.0,31.7028,31.7288,31.6941,31.7028,258200.0
2014-03-25 10:15:00,36.55,36.56,36.54,36.55,28700.0,31.7028,31.7115,31.6941,31.7028,28700.0
2014-03-25 10:20:00,36.55,36.55,36.5,36.51,45200.0,31.7028,31.7028,31.6594,31.6681,45200.0
2014-03-25 10:25:00,36.51,36.52,36.49,36.51,66400.0,31.6681,31.6768,31.6508,31.6681,66400.0
2014-03-25 10:30:00,36.51,36.52,36.45,36.46,45400.0,31.6681,31.6768,31.6161,31.6247,45400.0
2014-03-25 10:35:00,36.45,36.45,36.4,36.42,57400.0,31.6161,31.6161,31.5727,31.59,57400.0
2014-03-25 10:40:00,36.42,36.45,36.42,36.42,161200.0,31.59,31.6161,31.59,31.59,161200.0
2014-03-25 10:45:00,36.43,36.43,36.36,36.36,35600.0,31.5987,31.5987,31.538,31.538,35600.0
2014-03-25 10:50:00,36.36,36.36,36.31,36.33,86400.0,31.538,31.538,31.4946,31.512,86400.0
2014-03-25 10:55:00,36.32,36.33,36.29,36.32,123000.0,31.5033,31.512,31.4773,31.5033,123000.0
2014-03-25 11:00:00,36.32,36.38,36.3,36.37,58000.0,31.5033,31.5553,31.4859,31.5467,58000.0
2014-03-25 11:05:00,36.37,36.38,36.36,36.38,43100.0,31.5467,31.5553,31.538,31.5553,43100.0
2014-03-25 11:10:00,36.38,36.39,36.35,36.39,129300.0,31.5553,31.564,31.5293,31.564,129300.0
2014-03-25 11:15:00,36.39,36.43,36.37,36.43,36500.0,31.564,31.5987,31.5467,31.5987,36500.0
2014-03-25 11:20:00,36.43,36.45,36.42,36.44,79500.0,31.5987,31.6161,31.59,31.6074,79500.0
2014-03-25 11:25:00,36.44,36.44,36.38,36.41,55100.0,31.6074,31.6074,31.5553,31.5814,55100.0
2014-03-25 11:30:00,36.4,36.42,36.33,36.34,25300.0,31.5727,31.59,31.512,31.5206,25300.0
2014-03-25 11:35:00,36.34,36.37,36.3,36.34,80500.0,31.5206,31.5467,31.4859,31.5206,80500.0
2014-03-25 11:40:00,36.34,36.39,36.34,36.35,40600.0,31.5206,31.564,31.5206,31.5293,40600.0
2014-03-25 11:45:00,36.35,36.35,36.29,36.3,38600.0,31.5293,31.5293,31.4773,31.4859,38600.0
2014-03-25 11:50:00,36.3,36.32,36.26,36.27,49600.0,31.4859,31.5033,31.4513,31.4599,49600.0
2014-03-25 11:55:00,36.26,36.28,36.23,36.28,77700.0,31.4513,31.4686,31.4252,31.4686,77700.0
2014-03-25 12:00:00,36.28,36.29,36.26,36.28,66600.0,31.4686,31.4773,31.4513,31.4686,66600.0
2014-03-25 12:05:00,36.27,36.31,36.27,36.3,57800.0,31.4599,31.4946,31.4599,31.4859,57800.0
2014-03-25 12:10:00,36.3,36.32,36.27,36.27,168900.0,31.4859,31.5033,31.4599,31.4599,168900.0
2014-03-25 12:15:00,36.27,36.29,36.27,36.27,32100.0,31.4599,31.4773,31.4599,31.4599,32100.0
2014-03-25 12:20:00,36.28,36.28,36.22,36.24,110000.0,31.4686,31.4686,31.4166,31.4339,110000.0
2014-03-25 12:25:00,36.24,36.25,36.21,36.24,49500.0,31.4339,31.4426,31.4079,31.4339,49500.0
2014-03-25 12:30:00,36.25,36.3,36.23,36.3,41300.0,31.4426,31.4859,31.4252,31.4859,41300.0
2014-03-25 12:35:00,36.3,36.34,36.29,36.34,83100.0,31.4859,31.5206,31.4773,31.5206,83100.0
2014-03-25 12:40:00,36.34,36.36,36.34,36.34,82800.0,31.5206,31.538,31.5206,31.5206,82800.0
2014-03-25 12:45:00,36.34,36.38,36.32,36.37,585200.0,31.5206,31.5553,31.5033,31.5467,585200.0
2014-03-25 12:50:00,36.37,36.4,36.37,36.38,47000.0,31.5467,31.5727,31.5467,31.5553,47000.0
2014-03-25 12:55:00,36.39,36.41,36.39,36.39,73400.0,31.564,31.5814,31.564,31.564,73400.0
2014-03-25 13:00:00,36.39,36.39,36.36,36.37,78800.0,31.564,31.564,31.538,31.5467,78800.0
2014-03-25 13:05:00,36.37,36.39,36.36,36.39,62600.0,31.5467,31.564,31.538,31.564,62600.0
2014-03-25 13:10:00,36.38,36.38,36.37,36.37,33700.0,31.5553,31.5553,31.5467,31.5467,33700.0
2014-03-25 13:15:00,36.37,36.39,36.36,36.38,48200.0,31.5467,31.564,31.538,31.5553,48200.0
2014-03-25 13:20:00,36.39,36.48,36.39,36.47,41300.0,31.564,31.6421,31.564,31.6334,41300.0
2014-03-25 13:25:00,36.46,36.48,36.46,36.48,18200.0,31.6247,31.6421,31.6247,31.6421,18200.0
2014-03-25 13:30:00,36.48,36.5,36.48,36.49,27100.0,31.6421,31.6594,31.6421,31.6508,27100.0
2014-03-25 13:35:00,36.48,36.48,36.45,36.47,99500.0,31.6421,31.6421,31.6161,31.6334,99500.0
2014-03-25 13:40:00,36.47,36.47,36.45,36.47,32200.0,31.6334,31.6334,31.6161,31.6334,32200.0
2014-03-25 13:45:00,36.48,36.49,36.48,36.49,40900.0,31.6421,31.6508,31.6421,31.6508,40900.0
2014-03-25 13:50:00,36.49,36.49,36.47,36.47,31100.0,31.6508,31.6508,31.6334,31.6334,31100.0
2014-03-25 13:55:00,36.47,36.48,36.46,36.48,38700.0,31.6334,31.6421,31.6247,31.6421,38700.0
2014-03-25 14:00:00,36.48,36.5,36.48,36.5,49600.0,31.6421,31.6594,31.6421,31.6594,49600.0
2014-03-25 14:05:00,36.5,36.5,36.48,36.5,36200.0,31.6594,31.6594,31.6421,31.6594,36200.0
2014-03-25 14:10:00,36.5,36.52,36.49,36.51,65000.0,31.6594,31.6768,31.6508,31.6681,65000.0
2014-03-25 14:15:00,36.5,36.5,36.45,36.47,76500.0,31.6594,31.6594,31.6161,31.6334,76500.0
2014-03-25 14:20:00,36.46,36.48,36.45,36.48,84700.0,31.6247,31.6421,31.6161,31.6421,84700.0
2014-03-25 14:25:00,36.48,36.48,36.45,36.46,43700.0,31.6421,31.6421,31.6161,31.6247,43700.0
2014-03-25 14:30:00,36.46,36.47,36.45,36.45,41200.0,31.6247,31.6334,31.6161,31.6161,41200.0
2014-03-25 14:35:00,36.45,36.5,36.45,36.5,23700.0,31.6161,31.6594,31.6161,31.6594,23700.0
2014-03-25 14:40:00,36.49,36.5,36.47,36.48,14700.0,31.6508,31.6594,31.6334,31.6421,14700.0
2014-03-25 14:45:00,36.47,36.48,36.45,36.45,45700.0,31.6334,31.6421,31.6161,31.6161,45700.0
2014-03-25 14:50:00,36.45,36.46,36.43,36.45,68900.0,31.6161,31.6247,31.5987,31.6161,68900.0
2014-03-25 14:55:00,36.45,36.48,36.45,36.47,50500.0,31.6161,31.6421,31.6161,31.6334,50500.0
2014-03-25 15:00:00,36.46,36.48,36.45,36.47,72700.0,31.6247,31.6421,31.6161,31.6334,72700.0
2014-03-25 15:05:00,36.47,36.48,36.45,36.48,97800.0,31.6334,31.6421,31.6161,31.6421,97800.0
2014-03-25 15:10:00,36.48,36.52,36.47,36.5,88100.0,31.6421,31.6768,31.6334,31.6594,88100.0
2014-03-25 15:15:00,36.5,36.53,36.5,36.52,286600.0,31.6594,31.6854,31.6594,31.6768,286600.0
2014-03-25 15:20:00,36.52,36.55,36.5,36.51,76400.0,31.6768,31.7028,31.6594,31.6681,76400.0
2014-03-25 15:25:00,36.51,36.52,36.5,36.51,109000.0,31.6681,31.6768,31.6594,31.6681,109000.0
2014-03-25 15:30:00,36.51,36.54,36.49,36.49,140200.0,31.6681,31.6941,31.6508,31.6508,140200.0
2014-03-25 15:35:00,36.5,36.53,36.49,36.52,148500.0,31.6594,31.6854,31.6508,31.6768,148500.0
2014-03-25 15:40:00,36.52,36.54,36.51,36.54,138300.0,31.6768,31.6941,31.6681,31.6941,138300.0
2014-03-25 15:45:00,36.54,36.55,36.5,36.52,191500.0,31.6941,31.7028,31.6594,31.6768,191500.0
2014-03-25 15:50:00,36.51,36.52,36.5,36.51,144800.0,31.6681,31.6768,31.6594,31.6681,144800.0
2014-03-25 15:55:00,36.51,36.51,36.47,36.51,641600.0,31.6681,31.6681,31.6334,31.6681,641600.0
2014-03-26 09:30:00,36.67,36.73,36.63,36.66,147300.0,31.8069,31.8589,31.7722,31.7982,147300.0
2014-03-26 09:35:00,36.66,36.68,36.61,36.63,113600.0,31.7982,31.8156,31.7548,31.7722,113600.0
2014-03-26 09:40:00,36.64,36.7,36.63,36.7,57000.0,31.7809,31.8329,31.7722,31.8329,57000.0
2014-03-26 09:45:00,36.7,36.74,36.65,36.7,99900.0,31.8329,31.8676,31.7895,31.8329,99900.0
2014-03-26 09:50:00,36.71,36.72,36.64,36.66,79200.0,31.8416,31.8503,31.7809,31.7982,79200.0
2014-03-26 09:55:00,36.66,36.68,36.65,36.65,117900.0,31.7982,31.8156,31.7895,31.7895,117900.0
2014-03-26 10:00:00,36.66,36.66,36.62,36.63,144000.0,31.7982,31.7982,31.7635,31.7722,144000.0
2014-03-26 10:05:00,36.63,36.69,36.61,36.66,104100.0,31.7722,31.8242,31.7548,31.7982,104100.0
2014-03-26 10:10:00,36.65,36.69,36.65,36.65,128800.0,31.7895,31.8242,31.7895,31.7895,128800.0
2014-03-26 10:15:00,36.65,36.66,36.57,36.57,91000.0,31.7895,31.7982,31.7201,31.7201,91000.0
2014-03-26 10:20:00,36.57,36.57,36.51,36.52,106200.0,31.7201,31.7201,31.6681,31.6768,106200.0
2014-03-26 10:25:00,36.52,36.54,36.52,36.54,48200.0,31.6768,31.6941,31.6768,31.6941,48200.0
2014-03-26 10:30:00,36.53,36.55,36.53,36.54,41900.0,31.6854,31.7028,31.6854,31.6941,41900.0
2014-03-26 10:35:00,36.53,36.57,36.51,36.56,49100.0,31.6854,31.7201,31.6681,31.7115,49100.0
2014-03-26 10:40:00,36.56,36.57,36.53,36.54,90900.0,31.7115,31.7201,31.6854,31.6941,90900.0
2014-03-26 10:45:00,36.53,36.55,36.52,36.53,149700.0,31.6854,31.7028,31.6768,31.6854,149700.0
2014-03-26 10:50:00,36.53,36.55,36.47,36.47,126800.0,31.6854,31.7028,31.6334,31.6334,126800.0
2014-03-26 10:55:00,36.47,36.51,36.44,36.45,109100.0,31.6334,31.6681,31.6074,31.6161,109100.0
2014-03-26 11:00:00,36.44,36.51,36.43,36.5,105900.0,31.6074,31.6681,31.5987,31.6594,105900.0
2014-03-26 11:05:00,36.51,36.52,36.48,36.52,43200.0,31.6681,31.6768,31.6421,31.6768,43200.0
2014-03-26 11:10:00,36.52,36.55,36.52,36.54,53100.0,31.6768,31.7028,31.6768,31.6941,53100.0
2014-03-26 11:15:00,36.54,36.55,36.51,36.54,88600.0,31.6941,31.7028,31.6681,31.6941,88600.0
2014-03-26 11:20:00,36.54,36.55,36.52,36.55,93000.0,31.6941,31.7028,31.6768,31.7028,93000.0
2014-03-26 11:25:00,36.54,36.59,36.52,36.59,74000.0,31.6941,31.7375,31.6768,31.7375,74000.0
2014-03-26 11:30:00,36.58,36.58,36.56,36.57,59300.0,31.7288,31.7288,31.7115,31.7201,59300.0
2014-03-26 11:35:00,36.57,36.57,36.54,36.55,58200.0,31.7201,31.7201,31.6941,31.7028,58200.0
2014-03-26 11:40:00,36.54,36.55,36.48,36.48,61300.0,31.6941,31.7028,31.6421,31.6421,61300.0
2014-03-26 11:45:00,36.48,36.49,36.44,36.46,62700.0,31.6421,31.6508,31.6074,31.6247,62700.0
2014-03-26 11:50:00,36.46,36.5,36.45,36.47,109500.0,31.6247,31.6594,31.6161,31.6334,109500.0
2014-03-26 11:55:00,36.46,36.5,36.45,36.5,149400.0,31.6247,31.6594,31.6161,31.6594,149400.0
2014-03-26 12:00:00,36.5,36.5,36.44,36.45,55500.0,31.6594,31.6594,31.6074,31.6161,55500.0
2014-03-26 12:05:00,36.44,36.47,36.42,36.47,107100.0,31.6074,31.6334,31.59,31.6334,107100.0
2014-03-26 12:10:00,36.47,36.48,36.45,36.47,54500.0,31.6334,31.6421,31.6161,31.6334,54500.0
2014-03-26 12:15:00,36.46,36.48,36.44,36.44,61900.0,31.6247,31.6421,31.6074,31.6074,61900.0
2014-03-26 12:20:00,36.44,36.46,36.43,36.45,96700.0,31.6074,31.6247,31.5987,31.6161,96700.0
2014-03-26 12:25:00,36.45,36.47,36.41,36.47,37400.0,31.6161,31.6334,31.5814,31.6334,37400.0
2014-03-26 12:30:00,36.46,36.51,36.44,36.5,75600.0,31.6247,31.6681,31.6074,31.6594,75600.0
2014-03-26 12:35:00,36.5,36.52,36.48,36.49,68800.0,31.6594,31.6768,31.6421,31.6508,68800.0
2014-03-26 12:40:00,36.49,36.5,36.48,36.49,41000.0,31.6508,31.6594,31.6421,31.6508,41000.0
2014-03-26 12:45:00,36.48,36.5,36.47,36.49,80100.0,31.6421,31.6594,31.6334,31.6508,80100.0
2014-03-26 12:50:00,36.49,36.51,36.49,36.5,73900.0,31.6508,31.6681,31.6508,31.6594,73900.0
2014-03-26 12:55:00,36.51,36.52,36.49,36.51,42600.0,31.6681,31.6768,31.6508,31.6681,42600.0
2014-03-26 13:00:00,36.51,36.52,36.5,36.5,117300.0,31.6681,31.6768,31.6594,31.6594,117300.0
2014-03-26 13:05:00,36.49,36.49,36.47,36.48,133500.0,31.6508,31.6508,31.6334,31.6421,133500.0
2014-03-26 13:10:00,36.48,36.48,36.46,36.47,49800.0,31.6421,31.6421,31.6247,31.6334,49800.0
2014-03-26 13:15:00,36.46,36.47,36.44,36.45,105700.0,31.6247,31.6334,31.6074,31.6161,105700.0
2014-03-26 13:20:00,36.45,36.47,36.42,36.42,27200.0,31.6161,31.6334,31.59,31.59,27200.0
2014-03-26 13:25:00,36.42,36.42,36.34,36.34,44500.0,31.59,31.59,31.5206,31.5206,44500.0
2014-03-26 13:30:00,36.34,36.34,36.29,36.32,79900.0,31.5206,31.5206,31.4773,31.5033,79900.0
2014-03-26 13:35:00,36.31,36.32,36.28,36.31,39000.0,31.4946,31.5033,31.4686,31.4946,39000.0
2014-03-26 13:40:00,36.31,36.31,36.25,36.28,77300.0,31.4946,31.4946,31.4426,31.4686,77300.0
2014-03-26 13:45:00,36.27,36.28,36.22,36.23,73700.0,31.4599,31.4686,31.4166,31.4252,73700.0
2014-03-26 13:50:00,36.23,36.23,36.19,36.22,76100.0,31.4252,31.4252,31.3905,31.4166,76100.0
2014-03-26 13:55:00,36.22,36.28,36.2,36.27,54200.0,31.4166,31.4686,31.3992,31.4599,54200.0
2014-03-26 14:00:00,36.27,36.27,36.23,36.25,36300.0,31.4599,31.4599,31.4252,31.4426,36300.0
2014-03-26 14:05:00,36.24,36.27,36.21,36.26,49900.0,31.4339,31.4599,31.4079,31.4513,49900.0
2014-03-26 14:10:00,36.26,36.26,36.16,36.17,36800.0,31.4513,31.4513,31.3645,31.3732,36800.0
2014-03-26 14:15:00,36.16,36.2,36.14,36.15,49000.0,31.3645,31.3992,31.3472,31.3558,49000.0
2014-03-26 14:20:00,36.15,36.22,36.14,36.19,86100.0,31.3558,31.4166,31.3472,31.3905,86100.0
2014-03-26 14:25:00,36.19,36.23,36.16,36.23,81900.0,31.3905,31.4252,31.3645,31.4252,81900.0
2014-03-26 14:30:00,36.23,36.23,36.18,36.2,104400.0,31.4252,31.4252,31.3819,31.3992,104400.0
2014-03-26 14:35:00,36.21,36.22,36.18,36.19,199800.0,31.4079,31.4166,31.3819,31.3905,199800.0
2014-03-26 14:40:00,36.19,36.25,36.19,36.25,119900.0,31.3905,31.4426,31.3905,31.4426,119900.0
2014-03-26 14:45:00,36.25,36.27,36.25,36.26,124900.0,31.4426,31.4599,31.4426,31.4513,124900.0
2014-03-26 14:50:00,36.26,36.28,36.26,36.28,29400.0,31.4513,31.4686,31.4513,31.4686,29400.0
2014-03-26 14:55:00,36.28,36.32,36.27,36.31,34200.0,31.4686,31.5033,31.4599,31.4946,34200.0
2014-03-26 15:00:00,36.32,36.33,36.27,36.27,72300.0,31.5033,31.512,31.4599,31.4599,72300.0
2014-03-26 15:05:00,36.27,36.28,36.24,36.27,106100.0,31.4599,31.4686,31.4339,31.4599,106100.0
2014-03-26 15:10:00,36.26,36.27,36.23,36.24,85900.0,31.4513,31.4599,31.4252,31.4339,85900.0
2014-03-26 15:15:00,36.24,36.27,36.21,36.23,194600.0,31.4339,31.4599,31.4079,31.4252,194600.0
2014-03-26 15:20:00,36.23,36.23,36.19,36.21,57200.0,31.4252,31.4252,31.3905,31.4079,57200.0
2014-03-26 15:25:00,36.21,36.22,36.17,36.18,94000.0,31.4079,31.4166,31.3732,31.3819,94000.0
2014-03-26 15:30:00,36.18,36.22,36.18,36.22,139100.0,31.3819,31.4166,31.3819,31.4166,139100.0
2014-03-26 15:35:00,36.22,36.22,36.18,36.18,93000.0,31.4166,31.4166,31.3819,31.3819,93000.0
2014-03-26 15:40:00,36.19,36.2,36.16,36.17,175100.0,31.3905,31.3992,31.3645,31.3732,175100.0
2014-03-26 15:45:00,36.17,36.18,36.13,36.13,131000.0,31.3732,31.3819,31.3385,31.3385,131000.0
2014-03-26 15:50:00,36.13,36.13,36.09,36.1,153200.0,31.3385,31.3385,31.3038,31.3125,153200.0
2014-03-26 15:55:00,36.11,36.13,36.05,36.05,455900.0,31.3211,31.3385,31.2691,31.2691,455900.0
2014-03-27 09:30:00,36.04,36.05,35.92,35.94,317100.0,31.2604,31.2691,31.1563,31.1737,317100.0
2014-03-27 09:35:00,35.94,35.94,35.78,35.79,373600.0,31.1737,31.1737,31.0349,31.0436,373600.0
2014-03-27 09:40:00,35.8,35.82,35.74,35.76,150200.0,31.0523,31.0696,31.0002,31.0176,150200.0
2014-03-27 09:45:00,35.76,35.87,35.75,35.86,192300.0,31.0176,31.113,31.0089,31.1043,192300.0
2014-03-27 09:50:00,35.86,35.89,35.83,35.88,77700.0,31.1043,31.1303,31.0783,31.1216,77700.0
2014-03-27 09:55:00,35.89,35.91,35.83,35.89,68100.0,31.1303,31.1477,31.0783,31.1303,68100.0
2014-03-27 10:00:00,35.88,35.91,35.85,35.91,140700.0,31.1216,31.1477,31.0956,31.1477,140700.0
2014-03-27 10:05:00,35.91,36.03,35.91,36.03,166100.0,31.1477,31.2518,31.1477,31.2518,166100.0
2014-03-27 10:10:00,36.03,36.05,35.96,35.97,83000.0,31.2518,31.2691,31.191,31.1997,83000.0
2014-03-27 10:15:00,35.96,36.01,35.95,36.0,65200.0,31.191,31.2344,31.1824,31.2257,65200.0
2014-03-27 10:20:00,36.01,36.08,36.01,36.05,91800.0,31.2344,31.2951,31.2344,31.2691,91800.0
2014-03-27 10:25:00,36.05,36.1,36.03,36.06,112700.0,31.2691,31.3125,31.2518,31.2778,112700.0
2014-03-27 10:30:00,36.07,36.07,36.03,36.05,107500.0,31.2865,31.2865,31.2518,31.2691,107500.0
2014-03-27 10:35:00,36.06,36.09,36.0,36.0,137900.0,31.2778,31.3038,31.2257,31.2257,137900.0
2014-03-27 10:40:00,36.0,36.02,35.95,35.95,94500.0,31.2257,31.2431,31.1824,31.1824,94500.0
2014-03-27 10:45:00,35.96,36.03,35.95,36.02,35800.0,31.191,31.2518,31.1824,31.2431,35800.0
2014-03-27 10:50:00,36.02,36.03,35.96,35.99,85600.0,31.2431,31.2518,31.191,31.2171,85600.0
2014-03-27 10:55:00,35.99,36.06,35.99,36.02,61400.0,31.2171,31.2778,31.2171,31.2431,61400.0
2014-03-27 11:00:00,36.03,36.05,35.98,35.98,75300.0,31.2518,31.2691,31.2084,31.2084,75300.0
2014-03-27 11:05:00,35.99,36.02,35.94,35.94,97100.0,31.2171,31.2431,31.1737,31.1737,97100.0
2014-03-27 11:10:00,35.94,35.97,35.91,35.93,64900.0,31.1737,31.1997,31.1477,31.165,64900.0
2014-03-27 11:15:00,35.93,35.96,35.93,35.96,38300.0,31.165,31.191,31.165,31.191,38300.0
2014-03-27 11:20:00,35.96,35.98,35.91,35.94,47500.0,31.191,31.2084,31.1477,31.1737,47500.0
2014-03-27 11:25:00,35.95,35.97,35.91,35.91,44700.0,31.1824,31.1997,31.1477,31.1477,44700.0
2014-03-27 11:30:00,35.91,35.91,35.82,35.84,91000.0,31.1477,31.1477,31.0696,31.087,91000.0
2014-03-27 11:35:00,35.84,35.88,35.84,35.88,43800.0,31.087,31.1216,31.087,31.1216,43800.0
2014-03-27 11:40:00,35.87,35.88,35.82,35.83,54800.0,31.113,31.1216,31.0696,31.0783,54800.0
2014-03-27 11:45:00,35.83,35.84,35.8,35.82,47700.0,31.0783,31.087,31.0523,31.0696,47700.0
2014-03-27 11:50:00,35.81,35.84,35.78,35.82,121900.0,31.0609,31.087,31.0349,31.0696,121900.0
2014-03-27 11:55:00,35.82,35.9,35.82,35.89,58100.0,31.0696,31.139,31.0696,31.1303,58100.0
2014-03-27 12:00:00,35.89,35.9,35.83,35.85,64000.0,31.1303,31.139,31.0783,31.0956,64000.0
2014-03-27 12:05:00,35.85,35.86,35.8,35.8,1478700.0,31.0956,31.1043,31.0523,31.0523,1478700.0
2014-03-27 12:10:00,35.8,35.88,35.79,35.88,468000.0,31.0523,31.1216,31.0436,31.1216,468000.0
2014-03-27 12:15:00,35.87,35.93,35.87,35.91,64800.0,31.113,31.165,31.113,31.1477,64800.0
2014-03-27 12:20:00,35.91,35.95,35.91,35.92,336600.0,31.1477,31.1824,31.1477,31.1563,336600.0
2014-03-27 12:25:00,35.92,35.97,35.92,35.95,291300.0,31.1563,31.1997,31.1563,31.1824,291300.0
2014-03-27 12:30:00,35.96,35.98,35.91,35.91,517500.0,31.191,31.2084,31.1477,31.1477,517500.0
2014-03-27 12:35:00,35.93,35.95,35.91,35.94,96500.0,31.165,31.1824,31.1477,31.1737,96500.0
2014-03-27 12:40:00,35.94,35.95,35.89,35.9,142000.0,31.1737,31.1824,31.1303,31.139,142000.0
2014-03-27 12:45:00,35.91,35.98,35.91,35.94,211300.0,31.1477,31.2084,31.1477,31.1737,211300.0
2014-03-27 12:50:00,35.94,35.95,35.9,35.92,147400.0,31.1737,31.1824,31.139,31.1563,147400.0
2014-03-27 12:55:00,35.92,35.94,35.91,35.93,102900.0,31.1563,31.1737,31.1477,31.165,102900.0
2014-03-27 13:00:00,35.93,35.99,35.93,35.98,257100.0,31.165,31.2171,31.165,31.2084,257100.0
2014-03-27 13:05:00,35.99,36.02,35.99,36.0,183500.0,31.2171,31.2431,31.2171,31.2257,183500.0
2014-03-27 13:10:00,35.99,36.01,35.97,35.98,167900.0,31.2171,31.2344,31.1997,31.2084,167900.0
2014-03-27 13:15:00,35.98,35.98,35.95,35.98,33300.0,31.2084,31.2084,31.1824,31.2084,33300.0
2014-03-27 13:20:00,35.98,36.0,35.96,36.0,26100.0,31.2084,31.2257,31.191,31.2257,26100.0
2014-03-27 13:25:00,36.0,36.01,35.97,35.98,88400.0,31.2257,31.2344,31.1997,31.2084,88400.0
2014-03-27 13:30:00,35.98,36.0,35.94,35.95,36800.0,31.2084,31.2257,31.1737,31.1824,36800.0
2014-03-27 13:35:00,35.94,35.94,35.89,35.89,236100.0,31.1737,31.1737,31.1303,31.1303,236100.0
2014-03-27 13:40:00,35.9,35.94,35.9,35.92,249100.0,31.139,31.1737,31.139,31.1563,249100.0
2014-03-27 13:45:00,35.91,35.92,35.88,35.88,1206000.0,31.1477,31.1563,31.1216,31.1216,1206000.0
2014-03-27 13:50:00,35.89,35.91,35.87,35.91,39800.0,31.1303,31.1477,31.113,31.1477,39800.0
2014-03-27 13:55:00,35.91,35.91,35.88,35.9,54200.0,31.1477,31.1477,31.1216,31.139,54200.0
2014-03-27 14:00:00,35.91,35.91,35.84,35.85,29500.0,31.1477,31.1477,31.087,31.0956,29500.0
2014-03-27 14:05:00,35.85,35.88,35.84,35.88,50000.0,31.0956,31.1216,31.087,31.1216,50000.0
2014-03-27 14:10:00,35.88,35.94,35.88,35.93,29600.0,31.1216,31.1737,31.1216,31.165,29600.0
2014-03-27 14:15:00,35.93,35.93,35.86,35.86,36100.0,31.165,31.165,31.1043,31.1043,36100.0
2014-03-27 14:20:00,35.87,35.92,35.87,35.92,62200.0,31.113,31.1563,31.113,31.1563,62200.0
2014-03-27 14:25:00,35.92,35.99,35.92,35.97,95100.0,31.1563,31.2171,31.1563,31.1997,95100.0
2014-03-27 14:30:00,35.97,35.98,35.95,35.95,123700.0,31.1997,31.2084,31.1824,31.1824,123700.0
2014-03-27 14:35:00,35.96,35.97,35.9,35.91,48100.0,31.191,31.1997,31.139,31.1477,48100.0
2014-03-27 14:40:00,35.92,35.95,35.91,35.93,39600.0,31.1563,31.1824,31.1477,31.165,39600.0
2014-03-27 14:45:00,35.92,35.95,35.9,35.95,57700.0,31.1563,31.1824,31.139,31.1824,57700.0
2014-03-27 14:50:00,35.94,35.94,35.89,35.89,95200.0,31.1737,31.1737,31.1303,31.1303,95200.0
2014-03-27 14:55:00,35.9,35.94,35.9,35.91,42500.0,31.139,31.1737,31.139,31.1477,42500.0
2014-03-27 15:00:00,35.91,35.91,35.85,35.88,78100.0,31.1477,31.1477,31.0956,31.1216,78100.0
2014-03-27 15:05:00,35.87,35.87,35.84,35.87,46300.0,31.113,31.113,31.087,31.113,46300.0
2014-03-27 15:10:00,35.88,35.89,35.85,35.85,18500.0,31.1216,31.1303,31.0956,31.0956,18500.0
2014-03-27 15:15:00,35.86,35.91,35.86,35.86,176600.0,31.1043,31.1477,31.1043,31.1043,176600.0
2014-03-27 15:20:00,35.87,35.93,35.87,35.92,121000.0,31.113,31.165,31.113,31.1563,121000.0
2014-03-27 15:25:00,35.93,35.95,35.92,35.92,54900.0,31.165,31.1824,31.1563,31.1563,54900.0
2014-03-27 15:30:00,35.92,35.95,35.91,35.94,57400.0,31.1563,31.1824,31.1477,31.1737,57400.0
2014-03-27 15:35:00,35.94,35.98,35.93,35.98,109100.0,31.1737,31.2084,31.165,31.2084,109100.0
2014-03-27 15:40:00,35.98,35.99,35.96,35.96,146200.0,31.2084,31.2171,31.191,31.191,146200.0
2014-03-27 15:45:00,35.96,35.96,35.92,35.93,216100.0,31.191,31.191,31.1563,31.165,216100.0
2014-03-27 15:50:00,35.92,35.96,35.92,35.95,475100.0,31.1563,31.191,31.1563,31.1824,475100.0
2014-03-27 15:55:00,35.95,35.96,35.9,35.91,470500.0,31.1824,31.191,31.139,31.1477,470500.0
2014-03-28 09:30:00,36.04,36.07,35.97,35.99,273600.0,31.2604,31.2865,31.1997,31.2171,273600.0
2014-03-28 09:35:00,36.0,36.19,36.0,36.19,184800.0,31.2257,31.3905,31.2257,31.3905,184800.0
2014-03-28 09:40:00,36.18,36.21,36.16,36.21,85500.0,31.3819,31.4079,31.3645,31.4079,85500.0
2014-03-28 09:45:00,36.21,36.23,36.2,36.2,43600.0,31.4079,31.4252,31.3992,31.3992,43600.0
2014-03-28 09:50:00,36.2,36.23,36.19,36.2,83300.0,31.3992,31.4252,31.3905,31.3992,83300.0
2014-03-28 09:55:00,36.2,36.23,36.18,36.19,103300.0,31.3992,31.4252,31.3819,31.3905,103300.0
2014-03-28 10:00:00,36.2,36.26,36.2,36.23,74200.0,31.3992,31.4513,31.3992,31.4252,74200.0
2014-03-28 10:05:00,36.22,36.25,36.21,36.23,58800.0,31.4166,31.4426,31.4079,31.4252,58800.0
2014-03-28 10:10:00,36.23,36.27,36.22,36.23,76200.0,31.4252,31.4599,31.4166,31.4252,76200.0
2014-03-28 10:15:00,36.23,36.25,36.2,36.2,46900.0,31.4252,31.4426,31.3992,31.3992,46900.0
2014-03-28 10:20:00,36.19,36.22,36.19,36.22,68800.0,31.3905,31.4166,31.3905,31.4166,68800.0
2014-03-28 10:25:00,36.23,36.24,36.2,36.21,64600.0,31.4252,31.4339,31.3992,31.4079,64600.0
2014-03-28 10:30:00,36.22,36.24,36.21,36.23,68000.0,31.4166,31.4339,31.4079,31.4252,68000.0
2014-03-28 10:35:00,36.23,36.25,36.22,36.24,47700.0,31.4252,31.4426,31.4166,31.4339,47700.0
2014-03-28 10:40:00,36.24,36.26,36.23,36.24,24900.0,31.4339,31.4513,31.4252,31.4339,24900.0
2014-03-28 10:45:00,36.23,36.26,36.23,36.25,23100.0,31.4252,31.4513,31.4252,31.4426,23100.0
2014-03-28 10:50:00,36.26,36.3,36.24,36.29,31200.0,31.4513,31.4859,31.4339,31.4773,31200.0
2014-03-28 10:55:00,36.29,36.3,36.27,36.28,51900.0,31.4773,31.4859,31.4599,31.4686,51900.0
2014-03-28 11:00:00,36.28,36.29,36.26,36.27,47800.0,31.4686,31.4773,31.4513,31.4599,47800.0
2014-03-28 11:05:00,36.28,36.28,36.26,36.27,115100.0,31.4686,31.4686,31.4513,31.4599,115100.0
2014-03-28 11:10:00,36.27,36.27,36.25,36.26,37900.0,31.4599,31.4599,31.4426,31.4513,37900.0
2014-03-28 11:15:00,36.25,36.25,36.22,36.23,13500.0,31.4426,31.4426,31.4166,31.4252,13500.0
2014-03-28 11:20:00,36.24,36.26,36.22,36.23,42000.0,31.4339,31.4513,31.4166,31.4252,42000.0
2014-03-28 11:25:00,36.23,36.25,36.23,36.24,40700.0,31.4252,31.4426,31.4252,31.4339,40700.0
2014-03-28 11:30:00,36.23,36.24,36.22,36.23,67400.0,31.4252,31.4339,31.4166,31.4252,67400.0
2014-03-28 11:35:00,36.23,36.23,36.21,36.23,31700.0,31.4252,31.4252,31.4079,31.4252,31700.0
2014-03-28 11:40:00,36.23,36.23,36.21,36.22,33200.0,31.4252,31.4252,31.4079,31.4166,33200.0
2014-03-28 11:45:00,36.22,36.22,36.18,36.2,35400.0,31.4166,31.4166,31.3819,31.3992,35400.0
2014-03-28 11:50:00,36.2,36.22,36.2,36.21,34900.0,31.3992,31.4166,31.3992,31.4079,34900.0
2014-03-28 11:55:00,36.2,36.24,36.2,36.22,31400.0,31.3992,31.4339,31.3992,31.4166,31400.0
2014-03-28 12:00:00,36.23,36.25,36.21,36.22,61900.0,31.4252,31.4426,31.4079,31.4166,61900.0
2014-03-28 12:05:00,36.22,36.27,36.21,36.25,82200.0,31.4166,31.4599,31.4079,31.4426,82200.0
2014-03-28 12:10:00,36.26,36.27,36.24,36.24,20500.0,31.4513,31.4599,31.4339,31.4339,20500.0
2014-03-28 12:15:00,36.24,36.25,36.23,36.24,47400.0,31.4339,31.4426,31.4252,31.4339,47400.0
2014-03-28 12:20:00,36.25,36.25,36.22,36.23,176300.0,31.4426,31.4426,31.4166,31.4252,176300.0
2014-03-28 12:25:00,36.23,36.23,36.19,36.2,76800.0,31.4252,31.4252,31.3905,31.3992,76800.0
2014-03-28 12:30:00,36.2,36.23,36.19,36.23,41200.0,31.3992,31.4252,31.3905,31.4252,41200.0
2014-03-28 12:35:00,36.23,36.23,36.2,36.22,47100.0,31.4252,31.4252,31.3992,31.4166,47100.0
2014-03-28 12:40:00,36.22,36.23,36.21,36.22,49300.0,31.4166,31.4252,31.4079,31.4166,49300.0
2014-03-28 12:45:00,36.22,36.23,36.22,36.23,31700.0,31.4166,31.4252,31.4166,31.4252,31700.0
2014-03-28 12:50:00,36.22,36.23,36.2,36.21,14900.0,31.4166,31.4252,31.3992,31.4079,14900.0
2014-03-28 12:55:00,36.2,36.21,36.19,36.2,38000.0,31.3992,31.4079,31.3905,31.3992,38000.0
2014-03-28 13:00:00,36.2,36.21,36.18,36.19,51400.0,31.3992,31.4079,31.3819,31.3905,51400.0
2014-03-28 13:05:00,36.19,36.19,36.16,36.17,25900.0,31.3905,31.3905,31.3645,31.3732,25900.0
2014-03-28 13:10:00,36.16,36.17,36.12,36.14,84800.0,31.3645,31.3732,31.3298,31.3472,84800.0
2014-03-28 13:15:00,36.14,36.14,36.12,36.13,112700.0,31.3472,31.3472,31.3298,31.3385,112700.0
2014-03-28 13:20:00,36.13,36.16,36.11,36.16,23500.0,31.3385,31.3645,31.3211,31.3645,23500.0
2014-03-28 13:25:00,36.15,36.16,36.13,36.15,71400.0,31.3558,31.3645,31.3385,31.3558,71400.0
2014-03-28 13:30:00,36.15,36.15,36.11,36.13,47300.0,31.3558,31.3558,31.3211,31.3385,47300.0
2014-03-28 13:35:00,36.13,36.16,36.13,36.14,35600.0,31.3385,31.3645,31.3385,31.3472,35600.0
2014-03-28 13:40:00,36.14,36.16,36.14,36.16,47300.0,31.3472,31.3645,31.3472,31.3645,47300.0
2014-03-28 13:45:00,36.15,36.15,36.12,36.12,20300.0,31.3558,31.3558,31.3298,31.3298,20300.0
2014-03-28 13:50:00,36.13,36.14,36.12,36.12,38800.0,31.3385,31.3472,31.3298,31.3298,38800.0
2014-03-28 13:55:00,36.11,36.11,36.08,36.1,29600.0,31.3211,31.3211,31.2951,31.3125,29600.0
2014-03-28 14:00:00,36.11,36.11,36.08,36.08,77100.0,31.3211,31.3211,31.2951,31.2951,77100.0
2014-03-28 14:05:00,36.07,36.07,36.0,36.01,113400.0,31.2865,31.2865,31.2257,31.2344,113400.0
2014-03-28 14:10:00,36.01,36.01,35.99,35.99,313300.0,31.2344,31.2344,31.2171,31.2171,313300.0
2014-03-28 14:15:00,36.0,36.0,35.93,35.94,71900.0,31.2257,31.2257,31.165,31.1737,71900.0
2014-03-28 14:20:00,35.95,36.0,35.93,35.99,83400.0,31.1824,31.2257,31.165,31.2171,83400.0
2014-03-28 14:25:00,35.99,36.03,35.98,36.03,64900.0,31.2171,31.2518,31.2084,31.2518,64900.0
2014-03-28 14:30:00,36.02,36.04,36.01,36.02,70300.0,31.2431,31.2604,31.2344,31.2431,70300.0
2014-03-28 14:35:00,36.02,36.02,35.98,36.0,54800.0,31.2431,31.2431,31.2084,31.2257,54800.0
2014-03-28 14:40:00,36.0,36.01,35.95,35.97,50700.0,31.2257,31.2344,31.1824,31.1997,50700.0
2014-03-28 14:45:00,35.96,35.98,35.92,35.97,144900.0,31.191,31.2084,31.1563,31.1997,144900.0
2014-03-28 14:50:00,35.98,36.02,35.97,36.01,64500.0,31.2084,31.2431,31.1997,31.2344,64500.0
2014-03-28 14:55:00,36.0,36.01,35.98,36.0,49600.0,31.2257,31.2344,31.2084,31.2257,49600.0
2014-03-28 15:00:00,36.01,36.04,35.99,36.03,84100.0,31.2344,31.2604,31.2171,31.2518,84100.0
2014-03-28 15:05:00,36.02,36.02,35.98,36.0,146000.0,31.2431,31.2431,31.2084,31.2257,146000.0
2014-03-28 15:10:00,36.0,36.0,35.97,35.98,43400.0,31.2257,31.2257,31.1997,31.2084,43400.0
2014-03-28 15:15:00,35.98,36.04,35.96,36.04,91400.0,31.2084,31.2604,31.191,31.2604,91400.0
2014-03-28 15:20:00,36.03,36.05,36.01,36.03,51200.0,31.2518,31.2691,31.2344,31.2518,51200.0
2014-03-28 15:25:00,36.03,36.03,36.01,36.02,65600.0,31.2518,31.2518,31.2344,31.2431,65600.0
2014-03-28 15:30:00,36.02,36.04,36.0,36.02,82100.0,31.2431,31.2604,31.2257,31.2431,82100.0
2014-03-28 15:35:00,36.02,36.02,36.0,36.0,50600.0,31.2431,31.2431,31.2257,31.2257,50600.0
2014-03-28 15:40:00,36.0,36.03,36.0,36.03,259700.0,31.2257,31.2518,31.2257,31.2518,259700.0
2014-03-28 15:45:00,36.03,36.04,35.99,36.02,126600.0,31.2518,31.2604,31.2171,31.2431,126600.0
2014-03-28 15:50:00,36.02,36.03,36.01,36.02,117100.0,31.2431,31.2518,31.2344,31.2431,117100.0
2014-03-28 15:55:00,36.02,36.06,36.02,36.05,467500.0,31.2431,31.2778,31.2431,31.2691,467500.0
2014-03-31 09:30:00,36.3,36.38,36.25,36.31,110400.0,31.4859,31.5553,31.4426,31.4946,110400.0
2014-03-31 09:35:00,36.31,36.36,36.29,36.35,98800.0,31.4946,31.538,31.4773,31.5293,98800.0
2014-03-31 09:40:00,36.34,36.34,36.29,36.3,92200.0,31.5206,31.5206,31.4773,31.4859,92200.0
2014-03-31 09:45:00,36.29,36.31,36.27,36.31,59900.0,31.4773,31.4946,31.4599,31.4946,59900.0
2014-03-31 09:50:00,36.31,36.41,36.31,36.35,107200.0,31.4946,31.5814,31.4946,31.5293,107200.0
2014-03-31 09:55:00,36.36,36.43,36.36,36.43,81100.0,31.538,31.5987,31.538,31.5987,81100.0
2014-03-31 10:00:00,36.43,36.48,36.43,36.48,73800.0,31.5987,31.6421,31.5987,31.6421,73800.0
2014-03-31 10:05:00,36.47,36.47,36.4,36.42,197000.0,31.6334,31.6334,31.5727,31.59,197000.0
2014-03-31 10:10:00,36.43,36.44,36.4,36.4,42800.0,31.5987,31.6074,31.5727,31.5727,42800.0
2014-03-31 10:15:00,36.4,36.42,36.37,36.4,84100.0,31.5727,31.59,31.5467,31.5727,84100.0
2014-03-31 10:20:00,36.38,36.41,36.37,36.38,33600.0,31.5553,31.5814,31.5467,31.5553,33600.0
2014-03-31 10:25:00,36.39,36.43,36.38,36.43,85600.0,31.564,31.5987,31.5553,31.5987,85600.0
2014-03-31 10:30:00,36.43,36.45,36.43,36.45,45100.0,31.5987,31.6161,31.5987,31.6161,45100.0
2014-03-31 10:35:00,36.45,36.45,36.41,36.42,29500.0,31.6161,31.6161,31.5814,31.59,29500.0
2014-03-31 10:40:00,36.42,36.47,36.42,36.44,58700.0,31.59,31.6334,31.59,31.6074,58700.0
2014-03-31 10:45:00,36.45,36.46,36.43,36.44,24100.0,31.6161,31.6247,31.5987,31.6074,24100.0
2014-03-31 10:50:00,36.44,36.46,36.43,36.44,34200.0,31.6074,31.6247,31.5987,31.6074,34200.0
2014-03-31 10:55:00,36.45,36.45,36.41,36.43,57900.0,31.6161,31.6161,31.5814,31.5987,57900.0
2014-03-31 11:00:00,36.44,36.44,36.39,36.39,382900.0,31.6074,31.6074,31.564,31.564,382900.0
2014-03-31 11:05:00,36.39,36.42,36.39,36.4,62600.0,31.564,31.59,31.564,31.5727,62600.0
2014-03-31 11:10:00,36.4,36.4,36.37,36.4,50900.0,31.5727,31.5727,31.5467,31.5727,50900.0
2014-03-31 11:15:00,36.39,36.4,36.38,36.39,15500.0,31.564,31.5727,31.5553,31.564,15500.0
2014-03-31 11:20:00,36.38,36.39,36.32,36.32,41900.0,31.5553,31.564,31.5033,31.5033,41900.0
2014-03-31 11:25:00,36.33,36.38,36.33,36.38,30200.0,31.512,31.5553,31.512,31.5553,30200.0
2014-03-31 11:30:00,36.37,36.39,36.37,36.37,40200.0,31.5467,31.564,31.5467,31.5467,40200.0
2014-03-31 11:35:00,36.38,36.38,36.35,36.36,31000.0,31.5553,31.5553,31.5293,31.538,31000.0
2014-03-31 11:40:00,36.36,36.39,36.36,36.38,195000.0,31.538,31.564,31.538,31.5553,195000.0
2014-03-31 11:45:00,36.38,36.4,36.36,36.39,32300.0,31.5553,31.5727,31.538,31.564,32300.0
2014-03-31 11:50:00,36.4,36.43,36.39,36.42,29000.0,31.5727,31.5987,31.564,31.59,29000.0
2014-03-31 11:55:00,36.43,36.44,36.41,36.42,34900.0,31.5987,31.6074,31.5814,31.59,34900.0
2014-03-31 12:00:00,36.42,36.45,36.41,36.44,58700.0,31.59,31.6161,31.5814,31.6074,58700.0
2014-03-31 12:05:00,36.44,36.46,36.44,36.46,20000.0,31.6074,31.6247,31.6074,31.6247,20000.0
2014-03-31 12:10:00,36.46,36.46,36.43,36.45,122900.0,31.6247,31.6247,31.5987,31.6161,122900.0
2014-03-31 12:15:00,36.45,36.47,36.44,36.46,44700.0,31.6161,31.6334,31.6074,31.6247,44700.0
2014-03-31 12:20:00,36.47,36.49,36.46,36.47,41500.0,31.6334,31.6508,31.6247,31.6334,41500.0
2014-03-31 12:25:00,36.47,36.47,36.44,36.46,63800.0,31.6334,31.6334,31.6074,31.6247,63800.0
2014-03-31 12:30:00,36.45,36.47,36.45,36.46,17700.0,31.6161,31.6334,31.6161,31.6247,17700.0
2014-03-31 12:35:00,36.46,36.48,36.44,36.45,27800.0,31.6247,31.6421,31.6074,31.6161,27800.0
2014-03-31 12:40:00,36.44,36.45,36.43,36.44,29400.0,31.6074,31.6161,31.5987,31.6074,29400.0
2014-03-31 12:45:00,36.44,36.45,36.43,36.45,10400.0,31.6074,31.6161,31.5987,31.6161,10400.0
2014-03-31 12:50:00,36.46,36.46,36.44,36.45,20200.0,31.6247,31.6247,31.6074,31.6161,20200.0
2014-03-31 12:55:00,36.45,36.47,36.45,36.47,14900.0,31.6161,31.6334,31.6161,31.6334,14900.0
2014-03-31 13:00:00,36.47,36.47,36.43,36.43,21300.0,31.6334,31.6334,31.5987,31.5987,21300.0
2014-03-31 13:05:00,36.44,36.45,36.43,36.45,34400.0,31.6074,31.6161,31.5987,31.6161,34400.0
2014-03-31 13:10:00,36.44,36.45,36.42,36.43,21200.0,31.6074,31.6161,31.59,31.5987,21200.0
2014-03-31 13:15:00,36.43,36.45,36.43,36.45,35800.0,31.5987,31.6161,31.5987,31.6161,35800.0
2014-03-31 13:20:00,36.45,36.45,36.41,36.43,31300.0,31.6161,31.6161,31.5814,31.5987,31300.0
2014-03-31 13:25:00,36.43,36.45,36.42,36.44,87000.0,31.5987,31.6161,31.59,31.6074,87000.0
2014-03-31 13:30:00,36.44,36.45,36.43,36.44,42200.0,31.6074,31.6161,31.5987,31.6074,42200.0
2014-03-31 13:35:00,36.44,36.44,36.4,36.41,51000.0,31.6074,31.6074,31.5727,31.5814,51000.0
2014-03-31 13:40:00,36.41,36.43,36.39,36.42,38700.0,31.5814,31.5987,31.564,31.59,38700.0
2014-03-31 13:45:00,36.42,36.43,36.39,36.4,72900.0,31.59,31.5987,31.564,31.5727,72900.0
2014-03-31 13:50:00,36.4,36.41,36.37,36.38,29600.0,31.5727,31.5814,31.5467,31.5553,29600.0
2014-03-31 13:55:00,36.39,36.39,36.35,36.36,39800.0,31.564,31.564,31.5293,31.538,39800.0
2014-03-31 14:00:00,36.35,36.38,36.35,36.37,22900.0,31.5293,31.5553,31.5293,31.5467,22900.0
2014-03-31 14:05:00,36.36,36.41,36.36,36.41,39500.0,31.538,31.5814,31.538,31.5814,39500.0
2014-03-31 14:10:00,36.4,36.41,36.39,36.39,36800.0,31.5727,31.5814,31.564,31.564,36800.0
2014-03-31 14:15:00,36.4,36.43,36.4,36.41,114500.0,31.5727,31.5987,31.5727,31.5814,114500.0
2014-03-31 14:20:00,36.41,36.41,36.39,36.39,18200.0,31.5814,31.5814,31.564,31.564,18200.0
2014-03-31 14:25:00,36.39,36.4,36.37,36.39,42100.0,31.564,31.5727,31.5467,31.564,42100.0
2014-03-31 14:30:00,36.4,36.4,36.37,36.39,66600.0,31.5727,31.5727,31.5467,31.564,66600.0
2014-03-31 14:35:00,36.4,36.41,36.39,36.4,23700.0,31.5727,31.5814,31.564,31.5727,23700.0
2014-03-31 14:40:00,36.41,36.43,36.41,36.43,35000.0,31.5814,31.5987,31.5814,31.5987,35000.0
2014-03-31 14:45:00,36.43,36.44,36.42,36.43,26200.0,31.5987,31.6074,31.59,31.5987,26200.0
2014-03-31 14:50:00,36.43,36.45,36.42,36.45,26000.0,31.5987,31.6161,31.59,31.6161,26000.0
2014-03-31 14:55:00,36.45,36.45,36.42,36.42,16300.0,31.6161,31.6161,31.59,31.59,16300.0
2014-03-31 15:00:00,36.42,36.42,36.4,36.41,45100.0,31.59,31.59,31.5727,31.5814,45100.0
2014-03-31 15:05:00,36.4,36.42,36.4,36.41,71800.0,31.5727,31.59,31.5727,31.5814,71800.0
2014-03-31 15:10:00,36.41,36.42,36.41,36.41,54600.0,31.5814,31.59,31.5814,31.5814,54600.0
2014-03-31 15:15:00,36.41,36.42,36.39,36.42,77000.0,31.5814,31.59,31.564,31.59,77000.0
2014-03-31 15:20:00,36.42,36.43,36.41,36.43,77300.0,31.59,31.5987,31.5814,31.5987,77300.0
2014-03-31 15:25:00,36.44,36.45,36.43,36.44,87700.0,31.6074,31.6161,31.5987,31.6074,87700.0
2014-03-31 15:30:00,36.44,36.44,36.41,36.44,58900.0,31.6074,31.6074,31.5814,31.6074,58900.0
2014-03-31 15:35:00,36.44,36.44,36.41,36.41,143500.0,31.6074,31.6074,31.5814,31.5814,143500.0
2014-03-31 15:40:00,36.41,36.42,36.37,36.38,166800.0,31.5814,31.59,31.5467,31.5553,166800.0
2014-03-31 15:45:00,36.37,36.4,36.33,36.34,460500.0,31.5467,31.5727,31.512,31.5206,460500.0
2014-03-31 15:50:00,36.34,36.36,36.33,36.35,503300.0,31.5206,31.538,31.512,31.5293,503300.0
2014-03-31 15:55:00,36.35,36.36,36.32,36.34,625600.0,31.5293,31.538,31.5033,31.5206,625600.0
2014-04-01 09:30:00,36.42,36.52,36.41,36.51,190000.0,31.59,31.6768,31.5814,31.6681,190000.0
2014-04-01 09:35:00,36.52,36.54,36.47,36.5,112600.0,31.6768,31.6941,31.6334,31.6594,112600.0
2014-04-01 09:40:00,36.5,36.52,36.48,36.49,59500.0,31.6594,31.6768,31.6421,31.6508,59500.0
2014-04-01 09:45:00,36.5,36.58,36.5,36.57,81200.0,31.6594,31.7288,31.6594,31.7201,81200.0
2014-04-01 09:50:00,36.58,36.61,36.56,36.57,56600.0,31.7288,31.7548,31.7115,31.7201,56600.0
2014-04-01 09:55:00,36.57,36.61,36.57,36.59,72300.0,31.7201,31.7548,31.7201,31.7375,72300.0
2014-04-01 10:00:00,36.59,36.63,36.58,36.61,373500.0,31.7375,31.7722,31.7288,31.7548,373500.0
2014-04-01 10:05:00,36.62,36.63,36.6,36.62,118800.0,31.7635,31.7722,31.7462,31.7635,118800.0
2014-04-01 10:10:00,36.63,36.64,36.59,36.59,53000.0,31.7722,31.7809,31.7375,31.7375,53000.0
2014-04-01 10:15:00,36.59,36.62,36.57,36.61,70100.0,31.7375,31.7635,31.7201,31.7548,70100.0
2014-04-01 10:20:00,36.6,36.61,36.59,36.59,80400.0,31.7462,31.7548,31.7375,31.7375,80400.0
2014-04-01 10:25:00,36.59,36.61,36.57,36.6,90900.0,31.7375,31.7548,31.7201,31.7462,90900.0
2014-04-01 10:30:00,36.61,36.65,36.61,36.62,127000.0,31.7548,31.7895,31.7548,31.7635,127000.0
2014-04-01 10:35:00,36.62,36.64,36.62,36.64,32800.0,31.7635,31.7809,31.7635,31.7809,32800.0
2014-04-01 10:40:00,36.64,36.65,36.63,36.65,68800.0,31.7809,31.7895,31.7722,31.7895,68800.0
2014-04-01 10:45:00,36.65,36.65,36.62,36.63,89200.0,31.7895,31.7895,31.7635,31.7722,89200.0
2014-04-01 10:50:00,36.62,36.65,36.62,36.63,78900.0,31.7635,31.7895,31.7635,31.7722,78900.0
2014-04-01 10:55:00,36.62,36.65,36.62,36.63,107800.0,31.7635,31.7895,31.7635,31.7722,107800.0
2014-04-01 11:00:00,36.62,36.64,36.61,36.62,98800.0,31.7635,31.7809,31.7548,31.7635,98800.0
2014-04-01 11:05:00,36.61,36.62,36.6,36.61,41600.0,31.7548,31.7635,31.7462,31.7548,41600.0
2014-04-01 11:10:00,36.6,36.62,36.6,36.61,39600.0,31.7462,31.7635,31.7462,31.7548,39600.0
2014-04-01 11:15:00,36.6,36.62,36.59,36.61,56600.0,31.7462,31.7635,31.7375,31.7548,56600.0
2014-04-01 11:20:00,36.61,36.63,36.61,36.62,20100.0,31.7548,31.7722,31.7548,31.7635,20100.0
2014-04-01 11:25:00,36.62,36.62,36.59,36.62,71700.0,31.7635,31.7635,31.7375,31.7635,71700.0
2014-04-01 11:30:00,36.62,36.64,36.61,36.62,34000.0,31.7635,31.7809,31.7548,31.7635,34000.0
2014-04-01 11:35:00,36.63,36.66,36.63,36.64,85900.0,31.7722,31.7982,31.7722,31.7809,85900.0
2014-04-01 11:40:00,36.65,36.66,36.63,36.66,28300.0,31.7895,31.7982,31.7722,31.7982,28300.0
2014-04-01 11:45:00,36.66,36.68,36.66,36.66,89600.0,31.7982,31.8156,31.7982,31.7982,89600.0
2014-04-01 11:50:00,36.66,36.68,36.65,36.67,275200.0,31.7982,31.8156,31.7895,31.8069,275200.0
2014-04-01 11:55:00,36.67,36.67,36.63,36.63,69300.0,31.8069,31.8069,31.7722,31.7722,69300.0
2014-04-01 12:00:00,36.64,36.64,36.6,36.6,77100.0,31.7809,31.7809,31.7462,31.7462,77100.0
2014-04-01 12:05:00,36.6,36.63,36.59,36.61,71000.0,31.7462,31.7722,31.7375,31.7548,71000.0
2014-04-01 12:10:00,36.61,36.62,36.6,36.61,27000.0,31.7548,31.7635,31.7462,31.7548,27000.0
2014-04-01 12:15:00,36.61,36.63,36.61,36.63,90900.0,31.7548,31.7722,31.7548,31.7722,90900.0
2014-04-01 12:20:00,36.64,36.66,36.64,36.66,33500.0,31.7809,31.7982,31.7809,31.7982,33500.0
2014-04-01 12:25:00,36.66,36.66,36.65,36.66,27700.0,31.7982,31.7982,31.7895,31.7982,27700.0
2014-04-01 12:30:00,36.66,36.66,36.64,36.64,52700.0,31.7982,31.7982,31.7809,31.7809,52700.0
2014-04-01 12:35:00,36.64,36.65,36.64,36.65,46200.0,31.7809,31.7895,31.7809,31.7895,46200.0
2014-04-01 12:40:00,36.65,36.66,36.64,36.65,37800.0,31.7895,31.7982,31.7809,31.7895,37800.0
2014-04-01 12:45:00,36.65,36.66,36.63,36.65,75100.0,31.7895,31.7982,31.7722,31.7895,75100.0
2014-04-01 12:50:00,36.65,36.65,36.63,36.64,30400.0,31.7895,31.7895,31.7722,31.7809,30400.0
2014-04-01 12:55:00,36.64,36.66,36.63,36.65,38100.0,31.7809,31.7982,31.7722,31.7895,38100.0
2014-04-01 13:00:00,36.64,36.64,36.6,36.62,56300.0,31.7809,31.7809,31.7462,31.7635,56300.0
2014-04-01 13:05:00,36.62,36.63,36.61,36.61,74100.0,31.7635,31.7722,31.7548,31.7548,74100.0
2014-04-01 13:10:00,36.6,36.63,36.6,36.62,74600.0,31.7462,31.7722,31.7462,31.7635,74600.0
2014-04-01 13:15:00,36.61,36.64,36.61,36.62,86200.0,31.7548,31.7809,31.7548,31.7635,86200.0
2014-04-01 13:20:00,36.62,36.62,36.6,36.62,30900.0,31.7635,31.7635,31.7462,31.7635,30900.0
2014-04-01 13:25:00,36.63,36.65,36.63,36.65,11500.0,31.7722,31.7895,31.7722,31.7895,11500.0
2014-04-01 13:30:00,36.65,36.66,36.64,36.64,89400.0,31.7895,31.7982,31.7809,31.7809,89400.0
2014-04-01 13:35:00,36.63,36.64,36.62,36.64,43700.0,31.7722,31.7809,31.7635,31.7809,43700.0
2014-04-01 13:40:00,36.65,36.67,36.64,36.67,45300.0,31.7895,31.8069,31.7809,31.8069,45300.0
2014-04-01 13:45:00,36.67,36.68,36.66,36.67,84000.0,31.8069,31.8156,31.7982,31.8069,84000.0
2014-04-01 13:50:00,36.67,36.67,36.66,36.67,33200.0,31.8069,31.8069,31.7982,31.8069,33200.0
2014-04-01 13:55:00,36.68,36.68,36.66,36.67,30900.0,31.8156,31.8156,31.7982,31.8069,30900.0
2014-04-01 14:00:00,36.67,36.68,36.66,36.68,34200.0,31.8069,31.8156,31.7982,31.8156,34200.0
2014-04-01 14:05:00,36.68,36.71,36.67,36.71,48400.0,31.8156,31.8416,31.8069,31.8416,48400.0
2014-04-01 14:10:00,36.71,36.72,36.69,36.7,73500.0,31.8416,31.8503,31.8242,31.8329,73500.0
2014-04-01 14:15:00,36.7,36.71,36.69,36.7,36700.0,31.8329,31.8416,31.8242,31.8329,36700.0
2014-04-01 14:20:00,36.71,36.72,36.7,36.71,13100.0,31.8416,31.8503,31.8329,31.8416,13100.0
2014-04-01 14:25:00,36.72,36.72,36.7,36.7,48100.0,31.8503,31.8503,31.8329,31.8329,48100.0
2014-04-01 14:30:00,36.71,36.72,36.69,36.7,48300.0,31.8416,31.8503,31.8242,31.8329,48300.0
2014-04-01 14:35:00,36.71,36.72,36.69,36.7,48000.0,31.8416,31.8503,31.8242,31.8329,48000.0
2014-04-01 14:40:00,36.7,36.72,36.7,36.7,42500.0,31.8329,31.8503,31.8329,31.8329,42500.0
2014-04-01 14:45:00,36.7,36.72,36.69,36.7,80400.0,31.8329,31.8503,31.8242,31.8329,80400.0
2014-04-01 14:50:00,36.7,36.71,36.69,36.71,18500.0,31.8329,31.8416,31.8242,31.8416,18500.0
2014-04-01 14:55:00,36.71,36.73,36.7,36.72,91600.0,31.8416,31.8589,31.8329,31.8503,91600.0
2014-04-01 15:00:00,36.71,36.72,36.69,36.7,61800.0,31.8416,31.8503,31.8242,31.8329,61800.0
2014-04-01 15:05:00,36.7,36.71,36.68,36.69,97600.0,31.8329,31.8416,31.8156,31.8242,97600.0
2014-04-01 15:10:00,36.7,36.7,36.69,36.7,31700.0,31.8329,31.8329,31.8242,31.8329,31700.0
2014-04-01 15:15:00,36.7,36.71,36.69,36.71,56100.0,31.8329,31.8416,31.8242,31.8416,56100.0
2014-04-01 15:20:00,36.7,36.71,36.7,36.71,34600.0,31.8329,31.8416,31.8329,31.8416,34600.0
2014-04-01 15:25:00,36.71,36.73,36.7,36.72,136800.0,31.8416,31.8589,31.8329,31.8503,136800.0
2014-04-01 15:30:00,36.72,36.72,36.69,36.7,191800.0,31.8503,31.8503,31.8242,31.8329,191800.0
2014-04-01 15:35:00,36.69,36.71,36.69,36.71,118500.0,31.8242,31.8416,31.8242,31.8416,118500.0
2014-04-01 15:40:00,36.71,36.73,36.7,36.72,134800.0,31.8416,31.8589,31.8329,31.8503,134800.0
2014-04-01 15:45:00,36.72,36.76,36.72,36.75,221000.0,31.8503,31.8849,31.8503,31.8763,221000.0
2014-04-01 15:50:00,36.76,36.78,36.75,36.76,257400.0,31.8849,31.9023,31.8763,31.8849,257400.0
2014-04-01 15:55:00,36.76,36.78,36.75,36.76,696400.0,31.8849,31.9023,31.8763,31.8849,696400.0
2014-04-02 09:30:00,36.88,36.91,36.75,36.75,229500.0,31.989,32.0151,31.8763,31.8763,229500.0
2014-04-02 09:35:00,36.75,36.81,36.74,36.79,133600.0,31.8763,31.9283,31.8676,31.911,133600.0
2014-04-02 09:40:00,36.79,36.83,36.78,36.82,82100.0,31.911,31.9457,31.9023,31.937,82100.0
2014-04-02 09:45:00,36.82,36.86,36.8,36.84,158300.0,31.937,31.9717,31.9196,31.9543,158300.0
2014-04-02 09:50:00,36.83,36.84,36.79,36.79,58800.0,31.9457,31.9543,31.911,31.911,58800.0
2014-04-02 09:55:00,36.79,36.8,36.73,36.73,154800.0,31.911,31.9196,31.8589,31.8589,154800.0
2014-04-02 10:00:00,36.73,36.77,36.71,36.77,294300.0,31.8589,31.8936,31.8416,31.8936,294300.0
2014-04-02 10:05:00,36.77,36.79,36.74,36.77,148900.0,31.8936,31.911,31.8676,31.8936,148900.0
2014-04-02 10:10:00,36.78,36.79,36.7,36.71,78200.0,31.9023,31.911,31.8329,31.8416,78200.0
2014-04-02 10:15:00,36.71,36.72,36.7,36.71,30600.0,31.8416,31.8503,31.8329,31.8416,30600.0
2014-04-02 10:20:00,36.71,36.76,36.71,36.75,122200.0,31.8416,31.8849,31.8416,31.8763,122200.0
2014-04-02 10:25:00,36.75,36.82,36.75,36.82,41400.0,31.8763,31.937,31.8763,31.937,41400.0
2014-04-02 10:30:00,36.82,36.83,36.8,36.8,210600.0,31.937,31.9457,31.9196,31.9196,210600.0
2014-04-02 10:35:00,36.81,36.81,36.78,36.78,27200.0,31.9283,31.9283,31.9023,31.9023,27200.0
2014-04-02 10:40:00,36.79,36.82,36.79,36.81,40900.0,31.911,31.937,31.911,31.9283,40900.0
2014-04-02 10:45:00,36.8,36.81,36.77,36.79,24900.0,31.9196,31.9283,31.8936,31.911,24900.0
2014-04-02 10:50:00,36.78,36.8,36.78,36.78,140100.0,31.9023,31.9196,31.9023,31.9023,140100.0
2014-04-02 10:55:00,36.79,36.82,36.78,36.81,562900.0,31.911,31.937,31.9023,31.9283,562900.0
2014-04-02 11:00:00,36.82,36.84,36.81,36.82,39500.0,31.937,31.9543,31.9283,31.937,39500.0
2014-04-02 11:05:00,36.82,36.83,36.79,36.79,42200.0,31.937,31.9457,31.911,31.911,42200.0
2014-04-02 11:10:00,36.79,36.81,36.75,36.76,263100.0,31.911,31.9283,31.8763,31.8849,263100.0
2014-04-02 11:15:00,36.76,36.77,36.75,36.76,49500.0,31.8849,31.8936,31.8763,31.8849,49500.0
2014-04-02 11:20:00,36.76,36.78,36.76,36.77,76000.0,31.8849,31.9023,31.8849,31.8936,76000.0
2014-04-02 11:25:00,36.76,36.77,36.75,36.76,46300.0,31.8849,31.8936,31.8763,31.8849,46300.0
2014-04-02 11:30:00,36.76,36.78,36.75,36.75,44200.0,31.8849,31.9023,31.8763,31.8763,44200.0
2014-04-02 11:35:00,36.75,36.77,36.74,36.77,39700.0,31.8763,31.8936,31.8676,31.8936,39700.0
2014-04-02 11:40:00,36.76,36.77,36.76,36.77,17500.0,31.8849,31.8936,31.8849,31.8936,17500.0
2014-04-02 11:45:00,36.76,36.78,36.76,36.76,240700.0,31.8849,31.9023,31.8849,31.8849,240700.0
2014-04-02 11:50:00,36.76,36.78,36.76,36.78,28300.0,31.8849,31.9023,31.8849,31.9023,28300.0
2014-04-02 11:55:00,36.78,36.79,36.78,36.78,36300.0,31.9023,31.911,31.9023,31.9023,36300.0
2014-04-02 12:00:00,36.79,36.79,36.75,36.76,25800.0,31.911,31.911,31.8763,31.8849,25800.0
2014-04-02 12:05:00,36.75,36.76,36.74,36.75,37400.0,31.8763,31.8849,31.8676,31.8763,37400.0
2014-04-02 12:10:00,36.76,36.78,36.75,36.77,90700.0,31.8849,31.9023,31.8763,31.8936,90700.0
2014-04-02 12:15:00,36.77,36.8,36.77,36.78,27500.0,31.8936,31.9196,31.8936,31.9023,27500.0
2014-04-02 12:20:00,36.78,36.8,36.77,36.77,34200.0,31.9023,31.9196,31.8936,31.8936,34200.0
2014-04-02 12:25:00,36.78,36.8,36.77,36.79,39800.0,31.9023,31.9196,31.8936,31.911,39800.0
2014-04-02 12:30:00,36.79,36.79,36.77,36.79,11900.0,31.911,31.911,31.8936,31.911,11900.0
2014-04-02 12:35:00,36.79,36.8,36.76,36.77,25900.0,31.911,31.9196,31.8849,31.8936,25900.0
2014-04-02 12:40:00,36.77,36.79,36.76,36.78,49000.0,31.8936,31.911,31.8849,31.9023,49000.0
2014-04-02 12:45:00,36.78,36.79,36.77,36.78,30300.0,31.9023,31.911,31.8936,31.9023,30300.0
2014-04-02 12:50:00,36.78,36.79,36.77,36.79,16300.0,31.9023,31.911,31.8936,31.911,16300.0
2014-04-02 12:55:00,36.79,36.79,36.78,36.79,9600.0,31.911,31.911,31.9023,31.911,9600.0
2014-04-02 13:00:00,36.79,36.79,36.77,36.77,57100.0,31.911,31.911,31.8936,31.8936,57100.0
2014-04-02 13:05:00,36.77,36.78,36.75,36.76,45500.0,31.8936,31.9023,31.8763,31.8849,45500.0
2014-04-02 13:10:00,36.76,36.76,36.75,36.76,60900.0,31.8849,31.8849,31.8763,31.8849,60900.0
2014-04-02 13:15:00,36.76,36.77,36.75,36.76,18400.0,31.8849,31.8936,31.8763,31.8849,18400.0
2014-04-02 13:20:00,36.75,36.75,36.71,36.71,18600.0,31.8763,31.8763,31.8416,31.8416,18600.0
2014-04-02 13:25:00,36.72,36.73,36.7,36.73,19200.0,31.8503,31.8589,31.8329,31.8589,19200.0
2014-04-02 13:30:00,36.73,36.73,36.72,36.73,39700.0,31.8589,31.8589,31.8503,31.8589,39700.0
2014-04-02 13:35:00,36.73,36.74,36.69,36.7,24500.0,31.8589,31.8676,31.8242,31.8329,24500.0
2014-04-02 13:40:00,36.7,36.72,36.68,36.68,35500.0,31.8329,31.8503,31.8156,31.8156,35500.0
2014-04-02 13:45:00,36.68,36.68,36.66,36.67,13100.0,31.8156,31.8156,31.7982,31.8069,13100.0
2014-04-02 13:50:00,36.68,36.7,36.67,36.68,31500.0,31.8156,31.8329,31.8069,31.8156,31500.0
2014-04-02 13:55:00,36.67,36.7,36.67,36.7,107300.0,31.8069,31.8329,31.8069,31.8329,107300.0
2014-04-02 14:00:00,36.7,36.72,36.69,36.72,131800.0,31.8329,31.8503,31.8242,31.8503,131800.0
2014-04-02 14:05:00,36.72,36.74,36.71,36.73,175500.0,31.8503,31.8676,31.8416,31.8589,175500.0
2014-04-02 14:10:00,36.73,36.73,36.71,36.72,40900.0,31.8589,31.8589,31.8416,31.8503,40900.0
2014-04-02 14:15:00,36.72,36.73,36.7,36.72,94000.0,31.8503,31.8589,31.8329,31.8503,94000.0
2014-04-02 14:20:00,36.72,36.73,36.71,36.71,92100.0,31.8503,31.8589,31.8416,31.8416,92100.0
2014-04-02 14:25:00,36.71,36.71,36.68,36.7,73700.0,31.8416,31.8416,31.8156,31.8329,73700.0
2014-04-02 14:30:00,36.69,36.7,36.68,36.69,147000.0,31.8242,31.8329,31.8156,31.8242,147000.0
2014-04-02 14:35:00,36.69,36.71,36.69,36.7,80600.0,31.8242,31.8416,31.8242,31.8329,80600.0
2014-04-02 14:40:00,36.7,36.71,36.7,36.7,48600.0,31.8329,31.8416,31.8329,31.8329,48600.0
2014-04-02 14:45:00,36.7,36.71,36.69,36.7,84100.0,31.8329,31.8416,31.8242,31.8329,84100.0
2014-04-02 14:50:00,36.7,36.71,36.69,36.71,58500.0,31.8329,31.8416,31.8242,31.8416,58500.0
2014-04-02 14:55:00,36.71,36.74,36.69,36.74,86000.0,31.8416,31.8676,31.8242,31.8676,86000.0
2014-04-02 15:00:00,36.74,36.75,36.73,36.73,163200.0,31.8676,31.8763,31.8589,31.8589,163200.0
2014-04-02 15:05:00,36.74,36.74,36.72,36.73,78400.0,31.8676,31.8676,31.8503,31.8589,78400.0
2014-04-02 15:10:00,36.73,36.75,36.72,36.75,156700.0,31.8589,31.8763,31.8503,31.8763,156700.0
2014-04-02 15:15:00,36.76,36.76,36.75,36.76,121400.0,31.8849,31.8849,31.8763,31.8849,121400.0
2014-04-02 15:20:00,36.75,36.76,36.73,36.75,152900.0,31.8763,31.8849,31.8589,31.8763,152900.0
2014-04-02 15:25:00,36.76,36.81,36.75,36.81,137000.0,31.8849,31.9283,31.8763,31.9283,137000.0
2014-04-02 15:30:00,36.8,36.82,36.78,36.79,162800.0,31.9196,31.937,31.9023,31.911,162800.0
2014-04-02 15:35:00,36.78,36.82,36.78,36.82,92600.0,31.9023,31.937,31.9023,31.937,92600.0
2014-04-02 15:40:00,36.82,36.83,36.81,36.83,173000.0,31.937,31.9457,31.9283,31.9457,173000.0
2014-04-02 15:45:00,36.83,36.84,36.79,36.82,379500.0,31.9457,31.9543,31.911,31.937,379500.0
2014-04-02 15:50:00,36.82,36.82,36.8,36.82,329000.0,31.937,31.937,31.9196,31.937,329000.0
2014-04-02 15:55:00,36.82,36.83,36.79,36.79,1044300.0,31.937,31.9457,31.911,31.911,1044300.0
2014-04-03 09:30:00,36.85,36.85,36.75,36.76,134200.0,31.963,31.963,31.8763,31.8849,134200.0
2014-04-03 09:35:00,36.76,36.85,36.75,36.8,57300.0,31.8849,31.963,31.8763,31.9196,57300.0
2014-04-03 09:40:00,36.8,36.85,36.78,36.85,43800.0,31.9196,31.963,31.9023,31.963,43800.0
2014-04-03 09:45:00,36.84,36.9,36.83,36.85,40100.0,31.9543,32.0064,31.9457,31.963,40100.0
2014-04-03 09:50:00,36.85,36.87,36.83,36.86,53200.0,31.963,31.9804,31.9457,31.9717,53200.0
2014-04-03 09:55:00,36.86,36.91,36.86,36.91,20200.0,31.9717,32.0151,31.9717,32.0151,20200.0
2014-04-03 10:00:00,36.91,36.93,36.88,36.92,138500.0,32.0151,32.0324,31.989,32.0237,138500.0
2014-04-03 10:05:00,36.91,36.92,36.86,36.89,107500.0,32.0151,32.0237,31.9717,31.9977,107500.0
2014-04-03 10:10:00,36.88,36.91,36.88,36.89,94800.0,31.989,32.0151,31.989,31.9977,94800.0
2014-04-03 10:15:00,36.89,36.89,36.84,36.85,138800.0,31.9977,31.9977,31.9543,31.963,138800.0
2014-04-03 10:20:00,36.85,36.88,36.85,36.85,78900.0,31.963,31.989,31.963,31.963,78900.0
2014-04-03 10:25:00,36.84,36.84,36.8,36.81,36900.0,31.9543,31.9543,31.9196,31.9283,36900.0
2014-04-03 10:30:00,36.82,36.85,36.82,36.83,114700.0,31.937,31.963,31.937,31.9457,114700.0
2014-04-03 10:35:00,36.83,36.84,36.79,36.79,150900.0,31.9457,31.9543,31.911,31.911,150900.0
2014-04-03 10:40:00,36.78,36.82,36.78,36.8,102200.0,31.9023,31.937,31.9023,31.9196,102200.0
2014-04-03 10:45:00,36.81,36.84,36.81,36.83,64100.0,31.9283,31.9543,31.9283,31.9457,64100.0
2014-04-03 10:50:00,36.83,36.84,36.81,36.81,420000.0,31.9457,31.9543,31.9283,31.9283,420000.0
2014-04-03 10:55:00,36.8,36.85,36.78,36.85,63300.0,31.9196,31.963,31.9023,31.963,63300.0
2014-04-03 11:00:00,36.85,36.86,36.84,36.85,86000.0,31.963,31.9717,31.9543,31.963,86000.0
2014-04-03 11:05:00,36.85,36.86,36.83,36.85,177200.0,31.963,31.9717,31.9457,31.963,177200.0
2014-04-03 11:10:00,36.85,36.86,36.84,36.84,47000.0,31.963,31.9717,31.9543,31.9543,47000.0
2014-04-03 11:15:00,36.84,36.84,36.82,36.84,61200.0,31.9543,31.9543,31.937,31.9543,61200.0
2014-04-03 11:20:00,36.83,36.84,36.81,36.81,66400.0,31.9457,31.9543,31.9283,31.9283,66400.0
2014-04-03 11:25:00,36.81,36.83,36.8,36.8,50700.0,31.9283,31.9457,31.9196,31.9196,50700.0
2014-04-03 11:30:00,36.8,36.8,36.74,36.75,61300.0,31.9196,31.9196,31.8676,31.8763,61300.0
2014-04-03 11:35:00,36.75,36.77,36.75,36.77,34300.0,31.8763,31.8936,31.8763,31.8936,34300.0
2014-04-03 11:40:00,36.77,36.77,36.75,36.76,61300.0,31.8936,31.8936,31.8763,31.8849,61300.0
2014-04-03 11:45:00,36.75,36.75,36.73,36.74,85800.0,31.8763,31.8763,31.8589,31.8676,85800.0
2014-04-03 11:50:00,36.75,36.75,36.72,36.72,54600.0,31.8763,31.8763,31.8503,31.8503,54600.0
2014-04-03 11:55:00,36.73,36.76,36.73,36.73,61800.0,31.8589,31.8849,31.8589,31.8589,61800.0
2014-04-03 12:00:00,36.74,36.75,36.72,36.73,120400.0,31.8676,31.8763,31.8503,31.8589,120400.0
2014-04-03 12:05:00,36.74,36.75,36.71,36.71,62300.0,31.8676,31.8763,31.8416,31.8416,62300.0
2014-04-03 12:10:00,36.72,36.73,36.71,36.71,65400.0,31.8503,31.8589,31.8416,31.8416,65400.0
2014-04-03 12:15:00,36.72,36.72,36.66,36.66,63300.0,31.8503,31.8503,31.7982,31.7982,63300.0
2014-04-03 12:20:00,36.66,36.67,36.66,36.67,33800.0,31.7982,31.8069,31.7982,31.8069,33800.0
2014-04-03 12:25:00,36.66,36.67,36.64,36.66,70600.0,31.7982,31.8069,31.7809,31.7982,70600.0
2014-04-03 12:30:00,36.65,36.66,36.62,36.62,37400.0,31.7895,31.7982,31.7635,31.7635,37400.0
2014-04-03 12:35:00,36.62,36.62,36.59,36.6,80200.0,31.7635,31.7635,31.7375,31.7462,80200.0
2014-04-03 12:40:00,36.59,36.6,36.58,36.6,45800.0,31.7375,31.7462,31.7288,31.7462,45800.0
2014-04-03 12:45:00,36.59,36.61,36.57,36.57,32000.0,31.7375,31.7548,31.7201,31.7201,32000.0
2014-04-03 12:50:00,36.57,36.62,36.57,36.61,69000.0,31.7201,31.7635,31.7201,31.7548,69000.0
2014-04-03 12:55:00,36.61,36.63,36.6,36.6,90100.0,31.7548,31.7722,31.7462,31.7462,90100.0
2014-04-03 13:00:00,36.59,36.63,36.59,36.61,266900.0,31.7375,31.7722,31.7375,31.7548,266900.0
2014-04-03 13:05:00,36.61,36.62,36.61,36.61,13600.0,31.7548,31.7635,31.7548,31.7548,13600.0
2014-04-03 13:10:00,36.62,36.65,36.6,36.63,178100.0,31.7635,31.7895,31.7462,31.7722,178100.0
2014-04-03 13:15:00,36.63,36.65,36.62,36.64,293600.0,31.7722,31.7895,31.7635,31.7809,293600.0
2014-04-03 13:20:00,36.64,36.64,36.63,36.64,18600.0,31.7809,31.7809,31.7722,31.7809,18600.0
2014-04-03 13:25:00,36.64,36.66,36.64,36.64,123400.0,31.7809,31.7982,31.7809,31.7809,123400.0
2014-04-03 13:30:00,36.64,36.65,36.63,36.65,42300.0,31.7809,31.7895,31.7722,31.7895,42300.0
2014-04-03 13:35:00,36.65,36.65,36.63,36.64,195800.0,31.7895,31.7895,31.7722,31.7809,195800.0
2014-04-03 13:40:00,36.64,36.67,36.64,36.66,62000.0,31.7809,31.8069,31.7809,31.7982,62000.0
2014-04-03 13:45:00,36.67,36.67,36.65,36.65,64800.0,31.8069,31.8069,31.7895,31.7895,64800.0
2014-04-03 13:50:00,36.65,36.66,36.65,36.65,75400.0,31.7895,31.7982,31.7895,31.7895,75400.0
2014-04-03 13:55:00,36.65,36.65,36.62,36.63,33600.0,31.7895,31.7895,31.7635,31.7722,33600.0
2014-04-03 14:00:00,36.63,36.64,36.61,36.62,20800.0,31.7722,31.7809,31.7548,31.7635,20800.0
2014-04-03 14:05:00,36.61,36.63,36.61,36.63,119100.0,31.7548,31.7722,31.7548,31.7722,119100.0
2014-04-03 14:10:00,36.63,36.64,36.62,36.62,55600.0,31.7722,31.7809,31.7635,31.7635,55600.0
2014-04-03 14:15:00,36.61,36.63,36.61,36.63,23300.0,31.7548,31.7722,31.7548,31.7722,23300.0
2014-04-03 14:20:00,36.63,36.64,36.62,36.64,91200.0,31.7722,31.7809,31.7635,31.7809,91200.0
2014-04-03 14:25:00,36.64,36.64,36.59,36.6,188600.0,31.7809,31.7809,31.7375,31.7462,188600.0
2014-04-03 14:30:00,36.6,36.6,36.57,36.58,106200.0,31.7462,31.7462,31.7201,31.7288,106200.0
2014-04-03 14:35:00,36.58,36.58,36.52,36.53,129400.0,31.7288,31.7288,31.6768,31.6854,129400.0
2014-04-03 14:40:00,36.52,36.55,36.51,36.54,79000.0,31.6768,31.7028,31.6681,31.6941,79000.0
2014-04-03 14:45:00,36.54,36.55,36.54,36.54,36300.0,31.6941,31.7028,31.6941,31.6941,36300.0
2014-04-03 14:50:00,36.55,36.56,36.54,36.55,26600.0,31.7028,31.7115,31.6941,31.7028,26600.0
2014-04-03 14:55:00,36.55,36.57,36.55,36.57,50900.0,31.7028,31.7201,31.7028,31.7201,50900.0
2014-04-03 15:00:00,36.58,36.59,36.57,36.59,12800.0,31.7288,31.7375,31.7201,31.7375,12800.0
2014-04-03 15:05:00,36.58,36.59,36.55,36.58,85000.0,31.7288,31.7375,31.7028,31.7288,85000.0
2014-04-03 15:10:00,36.58,36.59,36.55,36.56,89800.0,31.7288,31.7375,31.7028,31.7115,89800.0
2014-04-03 15:15:00,36.56,36.58,36.56,36.57,120100.0,31.7115,31.7288,31.7115,31.7201,120100.0
2014-04-03 15:20:00,36.57,36.58,36.55,36.56,129900.0,31.7201,31.7288,31.7028,31.7115,129900.0
2014-04-03 15:25:00,36.55,36.61,36.55,36.6,49000.0,31.7028,31.7548,31.7028,31.7462,49000.0
2014-04-03 15:30:00,36.61,36.62,36.6,36.61,117700.0,31.7548,31.7635,31.7462,31.7548,117700.0
2014-04-03 15:35:00,36.62,36.65,36.61,36.64,50100.0,31.7635,31.7895,31.7548,31.7809,50100.0
2014-04-03 15:40:00,36.65,36.65,36.62,36.62,64400.0,31.7895,31.7895,31.7635,31.7635,64400.0
2014-04-03 15:45:00,36.63,36.65,36.62,36.64,154000.0,31.7722,31.7895,31.7635,31.7809,154000.0
2014-04-03 15:50:00,36.65,36.66,36.63,36.63,221500.0,31.7895,31.7982,31.7722,31.7722,221500.0
2014-04-03 15:55:00,36.64,36.65,36.61,36.62,616200.0,31.7809,31.7895,31.7548,31.7635,616200.0
2014-04-04 09:30:00,36.81,36.87,36.74,36.74,143700.0,31.9283,31.9804,31.8676,31.8676,143700.0
2014-04-04 09:35:00,36.74,36.75,36.69,36.73,146300.0,31.8676,31.8763,31.8242,31.8589,146300.0
2014-04-04 09:40:00,36.73,36.73,36.59,36.6,127900.0,31.8589,31.8589,31.7375,31.7462,127900.0
2014-04-04 09:45:00,36.59,36.59,36.49,36.53,91300.0,31.7375,31.7375,31.6508,31.6854,91300.0
2014-04-04 09:50:00,36.53,36.55,36.46,36.46,120600.0,31.6854,31.7028,31.6247,31.6247,120600.0
2014-04-04 09:55:00,36.46,36.55,36.43,36.53,110300.0,31.6247,31.7028,31.5987,31.6854,110300.0
2014-04-04 10:00:00,36.52,36.58,36.51,36.57,199500.0,31.6768,31.7288,31.6681,31.7201,199500.0
2014-04-04 10:05:00,36.57,36.64,36.56,36.64,115800.0,31.7201,31.7809,31.7115,31.7809,115800.0
2014-04-04 10:10:00,36.64,36.67,36.6,36.61,135200.0,31.7809,31.8069,31.7462,31.7548,135200.0
2014-04-04 10:15:00,36.61,36.62,36.54,36.56,174900.0,31.7548,31.7635,31.6941,31.7115,174900.0
2014-04-04 10:20:00,36.55,36.55,36.46,36.47,130100.0,31.7028,31.7028,31.6247,31.6334,130100.0
2014-04-04 10:25:00,36.48,36.54,36.44,36.54,71300.0,31.6421,31.6941,31.6074,31.6941,71300.0
2014-04-04 10:30:00,36.54,36.6,36.54,36.54,101400.0,31.6941,31.7462,31.6941,31.6941,101400.0
2014-04-04 10:35:00,36.53,36.56,36.5,36.51,166300.0,31.6854,31.7115,31.6594,31.6681,166300.0
2014-04-04 10:40:00,36.51,36.55,36.48,36.48,106600.0,31.6681,31.7028,31.6421,31.6421,106600.0
2014-04-04 10:45:00,36.48,36.51,36.47,36.48,41300.0,31.6421,31.6681,31.6334,31.6421,41300.0
2014-04-04 10:50:00,36.48,36.5,36.44,36.49,78800.0,31.6421,31.6594,31.6074,31.6508,78800.0
2014-04-04 10:55:00,36.49,36.49,36.4,36.41,82500.0,31.6508,31.6508,31.5727,31.5814,82500.0
2014-04-04 11:00:00,36.41,36.41,36.36,36.36,61700.0,31.5814,31.5814,31.538,31.538,61700.0
2014-04-04 11:05:00,36.36,36.36,36.29,36.29,220100.0,31.538,31.538,31.4773,31.4773,220100.0
2014-04-04 11:10:00,36.29,36.33,36.29,36.3,51000.0,31.4773,31.512,31.4773,31.4859,51000.0
2014-04-04 11:15:00,36.31,36.32,36.24,36.25,66200.0,31.4946,31.5033,31.4339,31.4426,66200.0
2014-04-04 11:20:00,36.25,36.28,36.21,36.21,443700.0,31.4426,31.4686,31.4079,31.4079,443700.0
2014-04-04 11:25:00,36.2,36.24,36.19,36.23,393400.0,31.3992,31.4339,31.3905,31.4252,393400.0
2014-04-04 11:30:00,36.23,36.27,36.22,36.27,73600.0,31.4252,31.4599,31.4166,31.4599,73600.0
2014-04-04 11:35:00,36.27,36.27,36.23,36.24,156000.0,31.4599,31.4599,31.4252,31.4339,156000.0
2014-04-04 11:40:00,36.25,36.25,36.17,36.17,76500.0,31.4426,31.4426,31.3732,31.3732,76500.0
2014-04-04 11:45:00,36.17,36.17,36.08,36.11,105700.0,31.3732,31.3732,31.2951,31.3211,105700.0
2014-04-04 11:50:00,36.11,36.14,36.11,36.12,130500.0,31.3211,31.3472,31.3211,31.3298,130500.0
2014-04-04 11:55:00,36.12,36.19,36.11,36.17,121900.0,31.3298,31.3905,31.3211,31.3732,121900.0
2014-04-04 12:00:00,36.17,36.17,36.05,36.06,164700.0,31.3732,31.3732,31.2691,31.2778,164700.0
2014-04-04 12:05:00,36.06,36.08,36.01,36.04,73800.0,31.2778,31.2951,31.2344,31.2604,73800.0
2014-04-04 12:10:00,36.04,36.05,35.99,36.02,187000.0,31.2604,31.2691,31.2171,31.2431,187000.0
2014-04-04 12:15:00,36.01,36.09,36.01,36.09,45000.0,31.2344,31.3038,31.2344,31.3038,45000.0
2014-04-04 12:20:00,36.09,36.13,36.08,36.12,64800.0,31.3038,31.3385,31.2951,31.3298,64800.0
2014-04-04 12:25:00,36.11,36.12,36.09,36.11,69400.0,31.3211,31.3298,31.3038,31.3211,69400.0
2014-04-04 12:30:00,36.1,36.13,36.1,36.1,49100.0,31.3125,31.3385,31.3125,31.3125,49100.0
2014-04-04 12:35:00,36.1,36.12,36.09,36.12,66000.0,31.3125,31.3298,31.3038,31.3298,66000.0
2014-04-04 12:40:00,36.12,36.12,36.09,36.09,66400.0,31.3298,31.3298,31.3038,31.3038,66400.0
2014-04-04 12:45:00,36.09,36.09,36.01,36.03,68600.0,31.3038,31.3038,31.2344,31.2518,68600.0
2014-04-04 12:50:00,36.03,36.06,36.02,36.05,55400.0,31.2518,31.2778,31.2431,31.2691,55400.0
2014-04-04 12:55:00,36.05,36.05,35.98,36.02,75400.0,31.2691,31.2691,31.2084,31.2431,75400.0
2014-04-04 13:00:00,36.02,36.05,35.97,36.02,95800.0,31.2431,31.2691,31.1997,31.2431,95800.0
2014-04-04 13:05:00,36.02,36.06,36.01,36.04,385900.0,31.2431,31.2778,31.2344,31.2604,385900.0
2014-04-04 13:10:00,36.05,36.07,36.02,36.05,144900.0,31.2691,31.2865,31.2431,31.2691,144900.0
2014-04-04 13:15:00,36.05,36.09,36.05,36.08,42700.0,31.2691,31.3038,31.2691,31.2951,42700.0
2014-04-04 13:20:00,36.08,36.08,36.01,36.02,225200.0,31.2951,31.2951,31.2344,31.2431,225200.0
2014-04-04 13:25:00,36.02,36.05,36.02,36.02,61400.0,31.2431,31.2691,31.2431,31.2431,61400.0
2014-04-04 13:30:00,36.01,36.02,35.97,35.97,172300.0,31.2344,31.2431,31.1997,31.1997,172300.0
2014-04-04 13:35:00,35.97,36.04,35.97,36.01,72700.0,31.1997,31.2604,31.1997,31.2344,72700.0
2014-04-04 13:40:00,36.01,36.02,35.97,35.98,55500.0,31.2344,31.2431,31.1997,31.2084,55500.0
2014-04-04 13:45:00,35.98,36.0,35.97,35.98,45100.0,31.2084,31.2257,31.1997,31.2084,45100.0
2014-04-04 13:50:00,35.98,36.03,35.98,36.03,112800.0,31.2084,31.2518,31.2084,31.2518,112800.0
2014-04-04 13:55:00,36.03,36.03,35.98,36.0,95500.0,31.2518,31.2518,31.2084,31.2257,95500.0
2014-04-04 14:00:00,36.0,36.02,35.97,35.98,74600.0,31.2257,31.2431,31.1997,31.2084,74600.0
2014-04-04 14:05:00,35.99,36.0,35.95,35.97,107000.0,31.2171,31.2257,31.1824,31.1997,107000.0
2014-04-04 14:10:00,35.96,35.99,35.94,35.98,77600.0,31.191,31.2171,31.1737,31.2084,77600.0
2014-04-04 14:15:00,35.98,36.05,35.98,36.02,59400.0,31.2084,31.2691,31.2084,31.2431,59400.0
2014-04-04 14:20:00,36.02,36.04,35.98,35.99,104100.0,31.2431,31.2604,31.2084,31.2171,104100.0
2014-04-04 14:25:00,35.99,35.99,35.93,35.95,40500.0,31.2171,31.2171,31.165,31.1824,40500.0
2014-04-04 14:30:00,35.94,35.97,35.93,35.93,31000.0,31.1737,31.1997,31.165,31.165,31000.0
2014-04-04 14:35:00,35.92,35.93,35.84,35.85,92600.0,31.1563,31.165,31.087,31.0956,92600.0
2014-04-04 14:40:00,35.86,35.88,35.83,35.85,109600.0,31.1043,31.1216,31.0783,31.0956,109600.0
2014-04-04 14:45:00,35.84,35.87,35.82,35.87,125200.0,31.087,31.113,31.0696,31.113,125200.0
2014-04-04 14:50:00,35.87,35.9,35.87,35.88,37400.0,31.113,31.139,31.113,31.1216,37400.0
2014-04-04 14:55:00,35.89,35.93,35.89,35.92,29400.0,31.1303,31.165,31.1303,31.1563,29400.0
2014-04-04 15:00:00,35.92,35.92,35.87,35.88,52100.0,31.1563,31.1563,31.113,31.1216,52100.0
2014-04-04 15:05:00,35.88,35.89,35.86,35.89,139800.0,31.1216,31.1303,31.1043,31.1303,139800.0
2014-04-04 15:10:00,35.89,35.96,35.88,35.95,87100.0,31.1303,31.191,31.1216,31.1824,87100.0
2014-04-04 15:15:00,35.95,36.0,35.92,36.0,137500.0,31.1824,31.2257,31.1563,31.2257,137500.0
2014-04-04 15:20:00,36.0,36.01,35.97,35.99,74300.0,31.2257,31.2344,31.1997,31.2171,74300.0
2014-04-04 15:25:00,35.99,36.02,35.96,36.01,196300.0,31.2171,31.2431,31.191,31.2344,196300.0
2014-04-04 15:30:00,36.0,36.02,35.96,35.96,96800.0,31.2257,31.2431,31.191,31.191,96800.0
2014-04-04 15:35:00,35.96,35.99,35.95,35.98,257900.0,31.191,31.2171,31.1824,31.2084,257900.0
2014-04-04 15:40:00,35.97,35.99,35.92,35.94,160800.0,31.1997,31.2171,31.1563,31.1737,160800.0
2014-04-04 15:45:00,35.93,35.98,35.91,35.98,216700.0,31.165,31.2084,31.1477,31.2084,216700.0
2014-04-04 15:50:00,35.98,35.98,35.93,35.97,322700.0,31.2084,31.2084,31.165,31.1997,322700.0
2014-04-04 15:55:00,35.97,35.98,35.9,35.91,623100.0,31.1997,31.2084,31.139,31.1477,623100.0
2014-04-07 09:30:00,35.77,35.83,35.7,35.82,464000.0,31.0262,31.0783,30.9655,31.0696,464000.0
2014-04-07 09:35:00,35.81,35.84,35.74,35.76,149300.0,31.0609,31.087,31.0002,31.0176,149300.0
2014-04-07 09:40:00,35.77,35.8,35.7,35.7,175000.0,31.0262,31.0523,30.9655,30.9655,175000.0
2014-04-07 09:45:00,35.7,35.79,35.69,35.75,197500.0,30.9655,31.0436,30.9568,31.0089,197500.0
2014-04-07 09:50:00,35.76,35.83,35.76,35.8,196800.0,31.0176,31.0783,31.0176,31.0523,196800.0
2014-04-07 09:55:00,35.8,35.95,35.8,35.94,121700.0,31.0523,31.1824,31.0523,31.1737,121700.0
2014-04-07 10:00:00,35.95,35.95,35.88,35.89,201300.0,31.1824,31.1824,31.1216,31.1303,201300.0
2014-04-07 10:05:00,35.89,35.94,35.86,35.92,80500.0,31.1303,31.1737,31.1043,31.1563,80500.0
2014-04-07 10:10:00,35.92,35.96,35.88,35.95,340200.0,31.1563,31.191,31.1216,31.1824,340200.0
2014-04-07 10:15:00,35.96,35.97,35.87,35.91,166400.0,31.191,31.1997,31.113,31.1477,166400.0
2014-04-07 10:20:00,35.9,35.9,35.84,35.85,64900.0,31.139,31.139,31.087,31.0956,64900.0
2014-04-07 10:25:00,35.86,35.9,35.8,35.8,80600.0,31.1043,31.139,31.0523,31.0523,80600.0
2014-04-07 10:30:00,35.8,35.84,35.76,35.83,185800.0,31.0523,31.087,31.0176,31.0783,185800.0
2014-04-07 10:35:00,35.83,35.85,35.72,35.73,97400.0,31.0783,31.0956,30.9829,30.9915,97400.0
2014-04-07 10:40:00,35.73,35.78,35.7,35.78,59700.0,30.9915,31.0349,30.9655,31.0349,59700.0
2014-04-07 10:45:00,35.77,35.77,35.72,35.74,95000.0,31.0262,31.0262,30.9829,31.0002,95000.0
2014-04-07 10:50:00,35.74,35.74,35.7,35.71,79300.0,31.0002,31.0002,30.9655,30.9742,79300.0
2014-04-07 10:55:00,35.71,35.76,35.69,35.75,190300.0,30.9742,31.0176,30.9568,31.0089,190300.0
2014-04-07 11:00:00,35.75,35.82,35.72,35.8,139300.0,31.0089,31.0696,30.9829,31.0523,139300.0
2014-04-07 11:05:00,35.81,35.81,35.76,35.77,39200.0,31.0609,31.0609,31.0176,31.0262,39200.0
2014-04-07 11:10:00,35.76,35.81,35.75,35.8,195600.0,31.0176,31.0609,31.0089,31.0523,195600.0
2014-04-07 11:15:00,35.8,35.84,35.79,35.83,56000.0,31.0523,31.087,31.0436,31.0783,56000.0
2014-04-07 11:20:00,35.83,35.83,35.75,35.78,64600.0,31.0783,31.0783,31.0089,31.0349,64600.0
2014-04-07 11:25:00,35.78,35.79,35.76,35.78,101100.0,31.0349,31.0436,31.0176,31.0349,101100.0
2014-04-07 11:30:00,35.78,35.84,35.77,35.83,122200.0,31.0349,31.087,31.0262,31.0783,122200.0
2014-04-07 11:35:00,35.83,35.85,35.8,35.82,115600.0,31.0783,31.0956,31.0523,31.0696,115600.0
2014-04-07 11:40:00,35.81,35.82,35.75,35.75,70100.0,31.0609,31.0696,31.0089,31.0089,70100.0
2014-04-07 11:45:00,35.75,35.77,35.75,35.75,42000.0,31.0089,31.0262,31.0089,31.0089,42000.0
2014-04-07 11:50:00,35.74,35.75,35.68,35.7,120400.0,31.0002,31.0089,30.9482,30.9655,120400.0
2014-04-07 11:55:00,35.69,35.7,35.66,35.68,63700.0,30.9568,30.9655,30.9308,30.9482,63700.0
2014-04-07 12:00:00,35.67,35.73,35.66,35.72,168600.0,30.9395,30.9915,30.9308,30.9829,168600.0
2014-04-07 12:05:00,35.71,35.72,35.66,35.66,84000.0,30.9742,30.9829,30.9308,30.9308,84000.0
2014-04-07 12:10:00,35.66,35.68,35.62,35.63,136900.0,30.9308,30.9482,30.8961,30.9048,136900.0
2014-04-07 12:15:00,35.63,35.63,35.59,35.59,91000.0,30.9048,30.9048,30.8701,30.8701,91000.0
2014-04-07 12:20:00,35.59,35.63,35.59,35.62,157500.0,30.8701,30.9048,30.8701,30.8961,157500.0
2014-04-07 12:25:00,35.63,35.66,35.62,35.64,57100.0,30.9048,30.9308,30.8961,30.9135,57100.0
2014-04-07 12:30:00,35.64,35.65,35.61,35.64,72200.0,30.9135,30.9222,30.8875,30.9135,72200.0
2014-04-07 12:35:00,35.64,35.68,35.63,35.65,74400.0,30.9135,30.9482,30.9048,30.9222,74400.0
2014-04-07 12:40:00,35.66,35.68,35.65,35.66,74400.0,30.9308,30.9482,30.9222,30.9308,74400.0
2014-04-07 12:45:00,35.65,35.66,35.62,35.62,29500.0,30.9222,30.9308,30.8961,30.8961,29500.0
2014-04-07 12:50:00,35.62,35.64,35.62,35.64,34500.0,30.8961,30.9135,30.8961,30.9135,34500.0
2014-04-07 12:55:00,35.64,35.67,35.63,35.67,71000.0,30.9135,30.9395,30.9048,30.9395,71000.0
2014-04-07 13:00:00,35.67,35.69,35.67,35.67,53900.0,30.9395,30.9568,30.9395,30.9395,53900.0
2014-04-07 13:05:00,35.67,35.67,35.58,35.6,79000.0,30.9395,30.9395,30.8614,30.8788,79000.0
2014-04-07 13:10:00,35.6,35.61,35.57,35.61,128200.0,30.8788,30.8875,30.8528,30.8875,128200.0
2014-04-07 13:15:00,35.61,35.62,35.59,35.59,31700.0,30.8875,30.8961,30.8701,30.8701,31700.0
2014-04-07 13:20:00,35.6,35.67,35.6,35.65,113500.0,30.8788,30.9395,30.8788,30.9222,113500.0
2014-04-07 13:25:00,35.65,35.65,35.59,35.6,66000.0,30.9222,30.9222,30.8701,30.8788,66000.0
2014-04-07 13:30:00,35.6,35.61,35.56,35.58,83600.0,30.8788,30.8875,30.8441,30.8614,83600.0
2014-04-07 13:35:00,35.57,35.58,35.54,35.55,129400.0,30.8528,30.8614,30.8267,30.8354,129400.0
2014-04-07 13:40:00,35.55,35.61,35.55,35.58,73100.0,30.8354,30.8875,30.8354,30.8614,73100.0
2014-04-07 13:45:00,35.59,35.61,35.59,35.61,81300.0,30.8701,30.8875,30.8701,30.8875,81300.0
2014-04-07 13:50:00,35.61,35.63,35.59,35.6,46900.0,30.8875,30.9048,30.8701,30.8788,46900.0
2014-04-07 13:55:00,35.59,35.59,35.57,35.57,68000.0,30.8701,30.8701,30.8528,30.8528,68000.0
2014-04-07 14:00:00,35.57,35.59,35.55,35.59,36000.0,30.8528,30.8701,30.8354,30.8701,36000.0
2014-04-07 14:05:00,35.58,35.61,35.57,35.59,117700.0,30.8614,30.8875,30.8528,30.8701,117700.0
2014-04-07 14:10:00,35.6,35.61,35.55,35.55,92700.0,30.8788,30.8875,30.8354,30.8354,92700.0
2014-04-07 14:15:00,35.54,35.56,35.54,35.54,42300.0,30.8267,30.8441,30.8267,30.8267,42300.0
2014-04-07 14:20:00,35.54,35.54,35.5,35.51,438500.0,30.8267,30.8267,30.792,30.8007,438500.0
2014-04-07 14:25:00,35.51,35.57,35.51,35.57,107000.0,30.8007,30.8528,30.8007,30.8528,107000.0
2014-04-07 14:30:00,35.57,35.57,35.55,35.55,131800.0,30.8528,30.8528,30.8354,30.8354,131800.0
2014-04-07 14:35:00,35.55,35.6,35.54,35.59,76400.0,30.8354,30.8788,30.8267,30.8701,76400.0
2014-04-07 14:40:00,35.6,35.66,35.59,35.66,190800.0,30.8788,30.9308,30.8701,30.9308,190800.0
2014-04-07 14:45:00,35.66,35.69,35.64,35.69,155700.0,30.9308,30.9568,30.9135,30.9568,155700.0
2014-04-07 14:50:00,35.69,35.76,35.68,35.76,130300.0,30.9568,31.0176,30.9482,31.0176,130300.0
2014-04-07 14:55:00,35.76,35.77,35.73,35.73,161700.0,31.0176,31.0262,30.9915,30.9915,161700.0
2014-04-07 15:00:00,35.72,35.75,35.71,35.71,114300.0,30.9829,31.0089,30.9742,30.9742,114300.0
2014-04-07 15:05:00,35.71,35.75,35.7,35.75,62500.0,30.9742,31.0089,30.9655,31.0089,62500.0
2014-04-07 15:10:00,35.76,35.83,35.73,35.83,138200.0,31.0176,31.0783,30.9915,31.0783,138200.0
2014-04-07 15:15:00,35.83,35.84,35.81,35.84,70400.0,31.0783,31.087,31.0609,31.087,70400.0
2014-04-07 15:20:00,35.83,35.84,35.78,35.8,164700.0,31.0783,31.087,31.0349,31.0523,164700.0
2014-04-07 15:25:00,35.8,35.86,35.79,35.86,299800.0,31.0523,31.1043,31.0436,31.1043,299800.0
2014-04-07 15:30:00,35.86,35.86,35.76,35.76,164900.0,31.1043,31.1043,31.0176,31.0176,164900.0
2014-04-07 15:35:00,35.77,35.79,35.75,35.75,141000.0,31.0262,31.0436,31.0089,31.0089,141000.0
2014-04-07 15:40:00,35.76,35.76,35.73,35.74,159700.0,31.0176,31.0176,30.9915,31.0002,159700.0
2014-04-07 15:45:00,35.73,35.74,35.7,35.71,271200.0,30.9915,31.0002,30.9655,30.9742,271200.0
2014-04-07 15:50:00,35.7,35.71,35.65,35.66,222600.0,30.9655,30.9742,30.9222,30.9308,222600.0
2014-04-07 15:55:00,35.66,35.69,35.64,35.65,816500.0,30.9308,30.9568,30.9135,30.9222,816500.0
2014-04-08 09:30:00,35.71,35.79,35.65,35.78,164800.0,30.9742,31.0436,30.9222,31.0349,164800.0
2014-04-08 09:35:00,35.78,35.83,35.77,35.78,139600.0,31.0349,31.0783,31.0262,31.0349,139600.0
2014-04-08 09:40:00,35.79,35.82,35.76,35.76,151400.0,31.0436,31.0696,31.0176,31.0176,151400.0
2014-04-08 09:45:00,35.75,35.75,35.67,35.68,79000.0,31.0089,31.0089,30.9395,30.9482,79000.0
2014-04-08 09:50:00,35.67,35.69,35.6,35.69,112500.0,30.9395,30.9568,30.8788,30.9568,112500.0
2014-04-08 09:55:00,35.7,35.73,35.66,35.67,106000.0,30.9655,30.9915,30.9308,30.9395,106000.0
2014-04-08 10:00:00,35.67,35.77,35.66,35.74,214300.0,30.9395,31.0262,30.9308,31.0002,214300.0
2014-04-08 10:05:00,35.73,35.8,35.73,35.78,173300.0,30.9915,31.0523,30.9915,31.0349,173300.0
2014-04-08 10:10:00,35.77,35.78,35.68,35.72,84600.0,31.0262,31.0349,30.9482,30.9829,84600.0
2014-04-08 10:15:00,35.72,35.77,35.71,35.73,153400.0,30.9829,31.0262,30.9742,30.9915,153400.0
2014-04-08 10:20:00,35.73,35.74,35.6,35.62,120200.0,30.9915,31.0002,30.8788,30.8961,120200.0
2014-04-08 10:25:00,35.62,35.66,35.6,35.61,251700.0,30.8961,30.9308,30.8788,30.8875,251700.0
2014-04-08 10:30:00,35.61,35.75,35.61,35.73,187800.0,30.8875,31.0089,30.8875,30.9915,187800.0
2014-04-08 10:35:00,35.73,35.8,35.73,35.8,93000.0,30.9915,31.0523,30.9915,31.0523,93000.0
2014-04-08 10:40:00,35.81,35.84,35.78,35.82,128200.0,31.0609,31.087,31.0349,31.0696,128200.0
2014-04-08 10:45:00,35.82,35.86,35.82,35.84,139300.0,31.0696,31.1043,31.0696,31.087,139300.0
2014-04-08 10:50:00,35.84,35.91,35.84,35.87,111400.0,31.087,31.1477,31.087,31.113,111400.0
2014-04-08 10:55:00,35.88,35.92,35.86,35.87,89600.0,31.1216,31.1563,31.1043,31.113,89600.0
2014-04-08 11:00:00,35.87,35.92,35.87,35.91,132300.0,31.113,31.1563,31.113,31.1477,132300.0
2014-04-08 11:05:00,35.91,35.93,35.88,35.92,240900.0,31.1477,31.165,31.1216,31.1563,240900.0
2014-04-08 11:10:00,35.91,35.91,35.86,35.88,53300.0,31.1477,31.1477,31.1043,31.1216,53300.0
2014-04-08 11:15:00,35.87,35.95,35.87,35.93,65900.0,31.113,31.1824,31.113,31.165,65900.0
2014-04-08 11:20:00,35.92,35.95,35.92,35.95,163400.0,31.1563,31.1824,31.1563,31.1824,163400.0
2014-04-08 11:25:00,35.95,35.95,35.89,35.9,77700.0,31.1824,31.1824,31.1303,31.139,77700.0
2014-04-08 11:30:00,35.91,35.93,35.9,35.91,41500.0,31.1477,31.165,31.139,31.1477,41500.0
2014-04-08 11:35:00,35.91,35.91,35.85,35.86,96600.0,31.1477,31.1477,31.0956,31.1043,96600.0
2014-04-08 11:40:00,35.86,35.87,35.84,35.85,94100.0,31.1043,31.113,31.087,31.0956,94100.0
2014-04-08 11:45:00,35.85,35.87,35.81,35.82,44500.0,31.0956,31.113,31.0609,31.0696,44500.0
2014-04-08 11:50:00,35.83,35.86,35.82,35.84,30700.0,31.0783,31.1043,31.0696,31.087,30700.0
2014-04-08 11:55:00,35.84,35.89,35.84,35.89,59000.0,31.087,31.1303,31.087,31.1303,59000.0
2014-04-08 12:00:00,35.88,35.88,35.84,35.87,31400.0,31.1216,31.1216,31.087,31.113,31400.0
2014-04-08 12:05:00,35.87,35.9,35.87,35.89,47300.0,31.113,31.139,31.113,31.1303,47300.0
2014-04-08 12:10:00,35.89,35.92,35.89,35.92,43200.0,31.1303,31.1563,31.1303,31.1563,43200.0
2014-04-08 12:15:00,35.91,35.95,35.91,35.95,38500.0,31.1477,31.1824,31.1477,31.1824,38500.0
2014-04-08 12:20:00,35.95,35.95,35.92,35.94,141400.0,31.1824,31.1824,31.1563,31.1737,141400.0
2014-04-08 12:25:00,35.93,35.96,35.92,35.95,57000.0,31.165,31.191,31.1563,31.1824,57000.0
2014-04-08 12:30:00,35.95,35.97,35.93,35.94,36200.0,31.1824,31.1997,31.165,31.1737,36200.0
2014-04-08 12:35:00,35.94,35.96,35.93,35.94,30600.0,31.1737,31.191,31.165,31.1737,30600.0
2014-04-08 12:40:00,35.93,35.93,35.88,35.91,54200.0,31.165,31.165,31.1216,31.1477,54200.0
2014-04-08 12:45:00,35.91,35.93,35.89,35.91,57700.0,31.1477,31.165,31.1303,31.1477,57700.0
2014-04-08 12:50:00,35.91,35.92,35.89,35.91,22000.0,31.1477,31.1563,31.1303,31.1477,22000.0
2014-04-08 12:55:00,35.91,35.91,35.89,35.9,28000.0,31.1477,31.1477,31.1303,31.139,28000.0
2014-04-08 13:00:00,35.9,35.92,35.9,35.91,29200.0,31.139,31.1563,31.139,31.1477,29200.0
2014-04-08 13:05:00,35.9,35.91,35.88,35.89,21800.0,31.139,31.1477,31.1216,31.1303,21800.0
2014-04-08 13:10:00,35.9,35.93,35.89,35.93,42300.0,31.139,31.165,31.1303,31.165,42300.0
2014-04-08 13:15:00,35.93,35.96,35.92,35.95,23800.0,31.165,31.191,31.1563,31.1824,23800.0
2014-04-08 13:20:00,35.95,35.97,35.94,35.97,56500.0,31.1824,31.1997,31.1737,31.1997,56500.0
2014-04-08 13:25:00,35.97,35.98,35.96,35.97,91000.0,31.1997,31.2084,31.191,31.1997,91000.0
2014-04-08 13:30:00,35.97,35.97,35.94,35.94,50900.0,31.1997,31.1997,31.1737,31.1737,50900.0
2014-04-08 13:35:00,35.95,35.96,35.94,35.95,36700.0,31.1824,31.191,31.1737,31.1824,36700.0
2014-04-08 13:40:00,35.95,35.97,35.95,35.95,83400.0,31.1824,31.1997,31.1824,31.1824,83400.0
2014-04-08 13:45:00,35.96,35.97,35.92,35.93,48700.0,31.191,31.1997,31.1563,31.165,48700.0
2014-04-08 13:50:00,35.92,35.94,35.92,35.94,28700.0,31.1563,31.1737,31.1563,31.1737,28700.0
2014-04-08 13:55:00,35.94,35.98,35.94,35.97,35500.0,31.1737,31.2084,31.1737,31.1997,35500.0
2014-04-08 14:00:00,35.98,35.99,35.94,35.94,28300.0,31.2084,31.2171,31.1737,31.1737,28300.0
2014-04-08 14:05:00,35.95,35.95,35.89,35.9,109700.0,31.1824,31.1824,31.1303,31.139,109700.0
2014-04-08 14:10:00,35.9,35.92,35.9,35.91,31300.0,31.139,31.1563,31.139,31.1477,31300.0
2014-04-08 14:15:00,35.91,35.92,35.86,35.88,35900.0,31.1477,31.1563,31.1043,31.1216,35900.0
2014-04-08 14:20:00,35.88,35.89,35.86,35.88,57400.0,31.1216,31.1303,31.1043,31.1216,57400.0
2014-04-08 14:25:00,35.88,35.91,35.87,35.88,42300.0,31.1216,31.1477,31.113,31.1216,42300.0
2014-04-08 14:30:00,35.89,35.91,35.88,35.89,49500.0,31.1303,31.1477,31.1216,31.1303,49500.0
2014-04-08 14:35:00,35.9,35.9,35.87,35.87,32400.0,31.139,31.139,31.113,31.113,32400.0
2014-04-08 14:40:00,35.88,35.9,35.85,35.85,42400.0,31.1216,31.139,31.0956,31.0956,42400.0
2014-04-08 14:45:00,35.85,35.9,35.85,35.9,95500.0,31.0956,31.139,31.0956,31.139,95500.0
2014-04-08 14:50:00,35.91,35.92,35.9,35.91,39300.0,31.1477,31.1563,31.139,31.1477,39300.0
2014-04-08 14:55:00,35.92,35.94,35.91,35.92,31900.0,31.1563,31.1737,31.1477,31.1563,31900.0
2014-04-08 15:00:00,35.93,35.93,35.89,35.89,46000.0,31.165,31.165,31.1303,31.1303,46000.0
2014-04-08 15:05:00,35.89,35.93,35.89,35.91,108300.0,31.1303,31.165,31.1303,31.1477,108300.0
2014-04-08 15:10:00,35.92,35.93,35.88,35.93,53000.0,31.1563,31.165,31.1216,31.165,53000.0
2014-04-08 15:15:00,35.92,35.94,35.9,35.93,59200.0,31.1563,31.1737,31.139,31.165,59200.0
2014-04-08 15:20:00,35.93,35.96,35.93,35.95,107400.0,31.165,31.191,31.165,31.1824,107400.0
2014-04-08 15:25:00,35.96,36.0,35.95,35.97,48900.0,31.191,31.2257,31.1824,31.1997,48900.0
2014-04-08 15:30:00,35.98,36.0,35.96,35.99,83400.0,31.2084,31.2257,31.191,31.2171,83400.0
2014-04-08 15:35:00,35.99,36.01,35.98,36.01,61800.0,31.2171,31.2344,31.2084,31.2344,61800.0
2014-04-08 15:40:00,36.01,36.01,35.97,35.98,190800.0,31.2344,31.2344,31.1997,31.2084,190800.0
2014-04-08 15:45:00,35.97,36.0,35.97,35.98,213300.0,31.1997,31.2257,31.1997,31.2084,213300.0
2014-04-08 15:50:00,35.98,35.99,35.94,35.96,149000.0,31.2084,31.2171,31.1737,31.191,149000.0
2014-04-08 15:55:00,35.95,35.99,35.95,35.97,481200.0,31.1824,31.2171,31.1824,31.1997,481200.0
2014-04-09 09:30:00,36.08,36.13,36.06,36.08,124700.0,31.2951,31.3385,31.2778,31.2951,124700.0
2014-04-09 09:35:00,36.09,36.15,36.08,36.15,105900.0,31.3038,31.3558,31.2951,31.3558,105900.0
2014-04-09 09:40:00,36.15,36.17,36.09,36.09,110700.0,31.3558,31.3732,31.3038,31.3038,110700.0
2014-04-09 09:45:00,36.1,36.16,36.08,36.08,84200.0,31.3125,31.3645,31.2951,31.2951,84200.0
2014-04-09 09:50:00,36.08,36.09,36.01,36.08,138500.0,31.2951,31.3038,31.2344,31.2951,138500.0
2014-04-09 09:55:00,36.08,36.11,36.07,36.07,56300.0,31.2951,31.3211,31.2865,31.2865,56300.0
2014-04-09 10:00:00,36.07,36.11,36.02,36.02,217600.0,31.2865,31.3211,31.2431,31.2431,217600.0
2014-04-09 10:05:00,36.02,36.05,35.99,35.99,98600.0,31.2431,31.2691,31.2171,31.2171,98600.0
2014-04-09 10:10:00,35.99,36.03,35.97,36.01,92400.0,31.2171,31.2518,31.1997,31.2344,92400.0
2014-04-09 10:15:00,36.02,36.12,36.02,36.1,72300.0,31.2431,31.3298,31.2431,31.3125,72300.0
2014-04-09 10:20:00,36.1,36.15,36.1,36.13,227200.0,31.3125,31.3558,31.3125,31.3385,227200.0
2014-04-09 10:25:00,36.13,36.14,36.08,36.08,116100.0,31.3385,31.3472,31.2951,31.2951,116100.0
2014-04-09 10:30:00,36.09,36.15,36.09,36.12,132500.0,31.3038,31.3558,31.3038,31.3298,132500.0
2014-04-09 10:35:00,36.12,36.14,36.12,36.12,103100.0,31.3298,31.3472,31.3298,31.3298,103100.0
2014-04-09 10:40:00,36.12,36.15,36.09,36.12,98600.0,31.3298,31.3558,31.3038,31.3298,98600.0
2014-04-09 10:45:00,36.11,36.13,36.06,36.1,62900.0,31.3211,31.3385,31.2778,31.3125,62900.0
2014-04-09 10:50:00,36.1,36.11,36.05,36.07,43900.0,31.3125,31.3211,31.2691,31.2865,43900.0
2014-04-09 10:55:00,36.07,36.09,36.05,36.07,38800.0,31.2865,31.3038,31.2691,31.2865,38800.0
2014-04-09 11:00:00,36.07,36.08,36.03,36.04,55300.0,31.2865,31.2951,31.2518,31.2604,55300.0
2014-04-09 11:05:00,36.05,36.09,36.04,36.09,65600.0,31.2691,31.3038,31.2604,31.3038,65600.0
2014-04-09 11:10:00,36.08,36.09,36.07,36.08,28800.0,31.2951,31.3038,31.2865,31.2951,28800.0
2014-04-09 11:15:00,36.08,36.1,36.08,36.1,23100.0,31.2951,31.3125,31.2951,31.3125,23100.0
2014-04-09 11:20:00,36.1,36.1,36.07,36.08,43500.0,31.3125,31.3125,31.2865,31.2951,43500.0
2014-04-09 11:25:00,36.08,36.11,36.07,36.09,53200.0,31.2951,31.3211,31.2865,31.3038,53200.0
2014-04-09 11:30:00,36.09,36.12,36.09,36.11,62800.0,31.3038,31.3298,31.3038,31.3211,62800.0
2014-04-09 11:35:00,36.11,36.14,36.1,36.13,87100.0,31.3211,31.3472,31.3125,31.3385,87100.0
2014-04-09 11:40:00,36.13,36.14,36.12,36.12,37700.0,31.3385,31.3472,31.3298,31.3298,37700.0
2014-04-09 11:45:00,36.12,36.14,36.11,36.11,59000.0,31.3298,31.3472,31.3211,31.3211,59000.0
2014-04-09 11:50:00,36.12,36.14,36.11,36.11,29900.0,31.3298,31.3472,31.3211,31.3211,29900.0
2014-04-09 11:55:00,36.11,36.12,36.1,36.1,9900.0,31.3211,31.3298,31.3125,31.3125,9900.0
2014-04-09 12:00:00,36.11,36.11,36.08,36.09,42800.0,31.3211,31.3211,31.2951,31.3038,42800.0
2014-04-09 12:05:00,36.1,36.1,36.08,36.09,26400.0,31.3125,31.3125,31.2951,31.3038,26400.0
2014-04-09 12:10:00,36.09,36.1,36.08,36.09,14700.0,31.3038,31.3125,31.2951,31.3038,14700.0
2014-04-09 12:15:00,36.1,36.1,36.06,36.08,25900.0,31.3125,31.3125,31.2778,31.2951,25900.0
2014-04-09 12:20:00,36.08,36.11,36.08,36.11,23000.0,31.2951,31.3211,31.2951,31.3211,23000.0
2014-04-09 12:25:00,36.12,36.14,36.11,36.13,44600.0,31.3298,31.3472,31.3211,31.3385,44600.0
2014-04-09 12:30:00,36.13,36.15,36.12,36.13,45300.0,31.3385,31.3558,31.3298,31.3385,45300.0
2014-04-09 12:35:00,36.13,36.14,36.12,36.13,36900.0,31.3385,31.3472,31.3298,31.3385,36900.0
2014-04-09 12:40:00,36.13,36.14,36.12,36.14,23200.0,31.3385,31.3472,31.3298,31.3472,23200.0
2014-04-09 12:45:00,36.14,36.16,36.14,36.15,12600.0,31.3472,31.3645,31.3472,31.3558,12600.0
2014-04-09 12:50:00,36.16,36.16,36.13,36.14,19600.0,31.3645,31.3645,31.3385,31.3472,19600.0
2014-04-09 12:55:00,36.13,36.15,36.13,36.14,18000.0,31.3385,31.3558,31.3385,31.3472,18000.0
2014-04-09 13:00:00,36.14,36.16,36.14,36.15,17500.0,31.3472,31.3645,31.3472,31.3558,17500.0
2014-04-09 13:05:00,36.16,36.16,36.13,36.13,25400.0,31.3645,31.3645,31.3385,31.3385,25400.0
2014-04-09 13:10:00,36.14,36.14,36.12,36.12,14500.0,31.3472,31.3472,31.3298,31.3298,14500.0
2014-04-09 13:15:00,36.12,36.14,36.12,36.13,14700.0,31.3298,31.3472,31.3298,31.3385,14700.0
2014-04-09 13:20:00,36.13,36.14,36.12,36.13,16600.0,31.3385,31.3472,31.3298,31.3385,16600.0
2014-04-09 13:25:00,36.14,36.14,36.11,36.12,18700.0,31.3472,31.3472,31.3211,31.3298,18700.0
2014-04-09 13:30:00,36.12,36.12,36.1,36.12,25700.0,31.3298,31.3298,31.3125,31.3298,25700.0
2014-04-09 13:35:00,36.11,36.12,36.1,36.1,13400.0,31.3211,31.3298,31.3125,31.3125,13400.0
2014-04-09 13:40:00,36.1,36.12,36.09,36.12,41500.0,31.3125,31.3298,31.3038,31.3298,41500.0
2014-04-09 13:45:00,36.13,36.13,36.11,36.12,16700.0,31.3385,31.3385,31.3211,31.3298,16700.0
2014-04-09 13:50:00,36.12,36.15,36.12,36.13,50100.0,31.3298,31.3558,31.3298,31.3385,50100.0
2014-04-09 13:55:00,36.12,36.13,36.1,36.11,15400.0,31.3298,31.3385,31.3125,31.3211,15400.0
2014-04-09 14:00:00,36.11,36.2,36.11,36.2,131700.0,31.3211,31.3992,31.3211,31.3992,131700.0
2014-04-09 14:05:00,36.19,36.29,36.19,36.28,121400.0,31.3905,31.4773,31.3905,31.4686,121400.0
2014-04-09 14:10:00,36.28,36.29,36.24,36.25,91000.0,31.4686,31.4773,31.4339,31.4426,91000.0
2014-04-09 14:15:00,36.25,36.3,36.25,36.29,402500.0,31.4426,31.4859,31.4426,31.4773,402500.0
2014-04-09 14:20:00,36.29,36.33,36.29,36.32,135400.0,31.4773,31.512,31.4773,31.5033,135400.0
2014-04-09 14:25:00,36.32,36.33,36.3,36.32,34800.0,31.5033,31.512,31.4859,31.5033,34800.0
2014-04-09 14:30:00,36.32,36.36,36.32,36.34,92300.0,31.5033,31.538,31.5033,31.5206,92300.0
2014-04-09 14:35:00,36.35,36.36,36.32,36.33,88000.0,31.5293,31.538,31.5033,31.512,88000.0
2014-04-09 14:40:00,36.33,36.33,36.31,36.32,66300.0,31.512,31.512,31.4946,31.5033,66300.0
2014-04-09 14:45:00,36.32,36.33,36.3,36.3,60300.0,31.5033,31.512,31.4859,31.4859,60300.0
2014-04-09 14:50:00,36.3,36.32,36.29,36.31,68100.0,31.4859,31.5033,31.4773,31.4946,68100.0
2014-04-09 14:55:00,36.3,36.32,36.28,36.29,46300.0,31.4859,31.5033,31.4686,31.4773,46300.0
2014-04-09 15:00:00,36.29,36.31,36.29,36.31,76500.0,31.4773,31.4946,31.4773,31.4946,76500.0
2014-04-09 15:05:00,36.31,36.34,36.3,36.31,93500.0,31.4946,31.5206,31.4859,31.4946,93500.0
2014-04-09 15:10:00,36.32,36.34,36.32,36.33,35000.0,31.5033,31.5206,31.5033,31.512,35000.0
2014-04-09 15:15:00,36.34,36.34,36.32,36.34,54200.0,31.5206,31.5206,31.5033,31.5206,54200.0
2014-04-09 15:20:00,36.35,36.38,36.34,36.36,183300.0,31.5293,31.5553,31.5206,31.538,183300.0
2014-04-09 15:25:00,36.36,36.36,36.34,36.35,105100.0,31.538,31.538,31.5206,31.5293,105100.0
2014-04-09 15:30:00,36.36,36.4,36.35,36.4,99600.0,31.538,31.5727,31.5293,31.5727,99600.0
2014-04-09 15:35:00,36.4,36.42,36.38,36.4,157600.0,31.5727,31.59,31.5553,31.5727,157600.0
2014-04-09 15:40:00,36.4,36.42,36.38,36.42,157200.0,31.5727,31.59,31.5553,31.59,157200.0
2014-04-09 15:45:00,36.42,36.44,36.4,36.44,409200.0,31.59,31.6074,31.5727,31.6074,409200.0
2014-04-09 15:50:00,36.44,36.45,36.4,36.42,186800.0,31.6074,31.6161,31.5727,31.59,186800.0
2014-04-09 15:55:00,36.41,36.45,36.41,36.43,401100.0,31.5814,31.6161,31.5814,31.5987,401100.0
2014-04-10 09:30:00,36.44,36.5,36.39,36.39,76600.0,31.6074,31.6594,31.564,31.564,76600.0
2014-04-10 09:35:00,36.4,36.46,36.38,36.42,78000.0,31.5727,31.6247,31.5553,31.59,78000.0
2014-04-10 09:40:00,36.43,36.47,36.4,36.44,88800.0,31.5987,31.6334,31.5727,31.6074,88800.0
2014-04-10 09:45:00,36.45,36.46,36.37,36.38,127900.0,31.6161,31.6247,31.5467,31.5553,127900.0
2014-04-10 09:50:00,36.37,36.38,36.29,36.32,101200.0,31.5467,31.5553,31.4773,31.5033,101200.0
2014-04-10 09:55:00,36.32,36.33,36.29,36.33,75800.0,31.5033,31.512,31.4773,31.512,75800.0
2014-04-10 10:00:00,36.33,36.33,36.28,36.29,67000.0,31.512,31.512,31.4686,31.4773,67000.0
2014-04-10 10:05:00,36.29,36.35,36.28,36.35,47100.0,31.4773,31.5293,31.4686,31.5293,47100.0
2014-04-10 10:10:00,36.35,36.4,36.35,36.38,63800.0,31.5293,31.5727,31.5293,31.5553,63800.0
2014-04-10 10:15:00,36.38,36.38,36.3,36.3,72800.0,31.5553,31.5553,31.4859,31.4859,72800.0
2014-04-10 10:20:00,36.31,36.38,36.31,36.37,41500.0,31.4946,31.5553,31.4946,31.5467,41500.0
2014-04-10 10:25:00,36.37,36.4,36.35,36.4,33400.0,31.5467,31.5727,31.5293,31.5727,33400.0
2014-04-10 10:30:00,36.41,36.41,36.35,36.35,218500.0,31.5814,31.5814,31.5293,31.5293,218500.0
2014-04-10 10:35:00,36.34,36.35,36.31,36.32,72000.0,31.5206,31.5293,31.4946,31.5033,72000.0
2014-04-10 10:40:00,36.32,36.32,36.24,36.24,73200.0,31.5033,31.5033,31.4339,31.4339,73200.0
2014-04-10 10:45:00,36.25,36.26,36.22,36.22,71400.0,31.4426,31.4513,31.4166,31.4166,71400.0
2014-04-10 10:50:00,36.22,36.24,36.19,36.24,124400.0,31.4166,31.4339,31.3905,31.4339,124400.0
2014-04-10 10:55:00,36.25,36.26,36.21,36.21,34800.0,31.4426,31.4513,31.4079,31.4079,34800.0
2014-04-10 11:00:00,36.2,36.2,36.15,36.15,43800.0,31.3992,31.3992,31.3558,31.3558,43800.0
2014-04-10 11:05:00,36.14,36.15,36.1,36.13,84500.0,31.3472,31.3558,31.3125,31.3385,84500.0
2014-04-10 11:10:00,36.13,36.17,36.09,36.17,60900.0,31.3385,31.3732,31.3038,31.3732,60900.0
2014-04-10 11:15:00,36.16,36.17,36.13,36.14,136300.0,31.3645,31.3732,31.3385,31.3472,136300.0
2014-04-10 11:20:00,36.15,36.15,36.09,36.09,57700.0,31.3558,31.3558,31.3038,31.3038,57700.0
2014-04-10 11:25:00,36.09,36.1,36.0,36.02,117500.0,31.3038,31.3125,31.2257,31.2431,117500.0
2014-04-10 11:30:00,36.02,36.09,36.02,36.09,87200.0,31.2431,31.3038,31.2431,31.3038,87200.0
2014-04-10 11:35:00,36.09,36.09,36.05,36.07,53400.0,31.3038,31.3038,31.2691,31.2865,53400.0
2014-04-10 11:40:00,36.07,36.12,36.05,36.11,89500.0,31.2865,31.3298,31.2691,31.3211,89500.0
2014-04-10 11:45:00,36.11,36.11,36.08,36.1,46600.0,31.3211,31.3211,31.2951,31.3125,46600.0
2014-04-10 11:50:00,36.09,36.11,36.07,36.08,48700.0,31.3038,31.3211,31.2865,31.2951,48700.0
2014-04-10 11:55:00,36.08,36.08,36.01,36.04,44600.0,31.2951,31.2951,31.2344,31.2604,44600.0
2014-04-10 12:00:00,36.04,36.06,35.97,35.99,59500.0,31.2604,31.2778,31.1997,31.2171,59500.0
2014-04-10 12:05:00,35.98,35.99,35.94,35.95,55700.0,31.2084,31.2171,31.1737,31.1824,55700.0
2014-04-10 12:10:00,35.94,35.94,35.88,35.9,130400.0,31.1737,31.1737,31.1216,31.139,130400.0
2014-04-10 12:15:00,35.91,35.96,35.91,35.94,54300.0,31.1477,31.191,31.1477,31.1737,54300.0
2014-04-10 12:20:00,35.95,35.97,35.92,35.93,73600.0,31.1824,31.1997,31.1563,31.165,73600.0
2014-04-10 12:25:00,35.93,35.94,35.92,35.93,42700.0,31.165,31.1737,31.1563,31.165,42700.0
2014-04-10 12:30:00,35.93,35.95,35.92,35.94,28000.0,31.165,31.1824,31.1563,31.1737,28000.0
2014-04-10 12:35:00,35.95,35.97,35.94,35.95,24000.0,31.1824,31.1997,31.1737,31.1824,24000.0
2014-04-10 12:40:00,35.95,35.95,35.88,35.91,52500.0,31.1824,31.1824,31.1216,31.1477,52500.0
2014-04-10 12:45:00,35.91,35.92,35.88,35.91,32900.0,31.1477,31.1563,31.1216,31.1477,32900.0
2014-04-10 12:50:00,35.9,35.93,35.88,35.93,30800.0,31.139,31.165,31.1216,31.165,30800.0
2014-04-10 12:55:00,35.92,35.92,35.87,35.88,37900.0,31.1563,31.1563,31.113,31.1216,37900.0
2014-04-10 13:00:00,35.88,35.88,35.84,35.87,75500.0,31.1216,31.1216,31.087,31.113,75500.0
2014-04-10 13:05:00,35.88,35.92,35.88,35.91,142500.0,31.1216,31.1563,31.1216,31.1477,142500.0
2014-04-10 13:10:00,35.91,35.93,35.88,35.88,23500.0,31.1477,31.165,31.1216,31.1216,23500.0
2014-04-10 13:15:00,35.87,35.89,35.81,35.82,55600.0,31.113,31.1303,31.0609,31.0696,55600.0
2014-04-10 13:20:00,35.81,35.81,35.76,35.77,42600.0,31.0609,31.0609,31.0176,31.0262,42600.0
2014-04-10 13:25:00,35.78,35.81,35.76,35.8,108100.0,31.0349,31.0609,31.0176,31.0523,108100.0
2014-04-10 13:30:00,35.8,35.82,35.78,35.79,82900.0,31.0523,31.0696,31.0349,31.0436,82900.0
2014-04-10 13:35:00,35.79,35.83,35.79,35.81,62600.0,31.0436,31.0783,31.0436,31.0609,62600.0
2014-04-10 13:40:00,35.81,35.81,35.79,35.81,22900.0,31.0609,31.0609,31.0436,31.0609,22900.0
2014-04-10 13:45:00,35.81,35.81,35.79,35.8,50000.0,31.0609,31.0609,31.0436,31.0523,50000.0
2014-04-10 13:50:00,35.81,35.82,35.76,35.82,78400.0,31.0609,31.0696,31.0176,31.0696,78400.0
2014-04-10 13:55:00,35.83,35.87,35.83,35.87,109600.0,31.0783,31.113,31.0783,31.113,109600.0
2014-04-10 14:00:00,35.86,35.87,35.84,35.86,40200.0,31.1043,31.113,31.087,31.1043,40200.0
2014-04-10 14:05:00,35.87,35.87,35.84,35.84,29100.0,31.113,31.113,31.087,31.087,29100.0
2014-04-10 14:10:00,35.84,35.87,35.82,35.87,83000.0,31.087,31.113,31.0696,31.113,83000.0
2014-04-10 14:15:00,35.88,35.88,35.84,35.85,51300.0,31.1216,31.1216,31.087,31.0956,51300.0
2014-04-10 14:20:00,35.85,35.86,35.83,35.84,57300.0,31.0956,31.1043,31.0783,31.087,57300.0
2014-04-10 14:25:00,35.84,35.84,35.78,35.79,164900.0,31.087,31.087,31.0349,31.0436,164900.0
2014-04-10 14:30:00,35.78,35.78,35.74,35.76,69100.0,31.0349,31.0349,31.0002,31.0176,69100.0
2014-04-10 14:35:00,35.76,35.76,35.72,35.76,71100.0,31.0176,31.0176,30.9829,31.0176,71100.0
2014-04-10 14:40:00,35.76,35.78,35.75,35.76,38000.0,31.0176,31.0349,31.0089,31.0176,38000.0
2014-04-10 14:45:00,35.75,35.75,35.67,35.68,74000.0,31.0089,31.0089,30.9395,30.9482,74000.0
2014-04-10 14:50:00,35.69,35.73,35.67,35.68,151700.0,30.9568,30.9915,30.9395,30.9482,151700.0
2014-04-10 14:55:00,35.68,35.72,35.66,35.71,30300.0,30.9482,30.9829,30.9308,30.9742,30300.0
2014-04-10 15:00:00,35.7,35.7,35.58,35.6,302500.0,30.9655,30.9655,30.8614,30.8788,302500.0
2014-04-10 15:05:00,35.61,35.61,35.55,35.56,172000.0,30.8875,30.8875,30.8354,30.8441,172000.0
2014-04-10 15:10:00,35.56,35.61,35.54,35.59,156600.0,30.8441,30.8875,30.8267,30.8701,156600.0
2014-04-10 15:15:00,35.59,35.66,35.59,35.65,108600.0,30.8701,30.9308,30.8701,30.9222,108600.0
2014-04-10 15:20:00,35.66,35.66,35.58,35.6,281500.0,30.9308,30.9308,30.8614,30.8788,281500.0
2014-04-10 15:25:00,35.6,35.63,35.58,35.6,126400.0,30.8788,30.9048,30.8614,30.8788,126400.0
2014-04-10 15:30:00,35.6,35.64,35.58,35.64,169600.0,30.8788,30.9135,30.8614,30.9135,169600.0
2014-04-10 15:35:00,35.63,35.68,35.63,35.67,185300.0,30.9048,30.9482,30.9048,30.9395,185300.0
2014-04-10 15:40:00,35.68,35.71,35.64,35.71,360400.0,30.9482,30.9742,30.9135,30.9742,360400.0
2014-04-10 15:45:00,35.7,35.73,35.69,35.72,253300.0,30.9655,30.9915,30.9568,30.9829,253300.0
2014-04-10 15:50:00,35.72,35.72,35.68,35.69,349600.0,30.9829,30.9829,30.9482,30.9568,349600.0
2014-04-10 15:55:00,35.69,35.7,35.6,35.61,430200.0,30.9568,30.9655,30.8788,30.8875,430200.0
2014-04-11 09:30:00,35.36,35.43,35.27,35.31,675800.0,30.6706,30.7313,30.5925,30.6272,675800.0
2014-04-11 09:35:00,35.31,35.44,35.25,35.43,481300.0,30.6272,30.74,30.5752,30.7313,481300.0
2014-04-11 09:40:00,35.44,35.54,35.44,35.54,500800.0,30.74,30.8267,30.74,30.8267,500800.0
2014-04-11 09:45:00,35.55,35.56,35.46,35.51,267100.0,30.8354,30.8441,30.7573,30.8007,267100.0
2014-04-11 09:50:00,35.52,35.61,35.52,35.58,212900.0,30.8094,30.8875,30.8094,30.8614,212900.0
2014-04-11 09:55:00,35.58,35.61,35.53,35.55,206600.0,30.8614,30.8875,30.8181,30.8354,206600.0
2014-04-11 10:00:00,35.54,35.55,35.44,35.44,151100.0,30.8267,30.8354,30.74,30.74,151100.0
2014-04-11 10:05:00,35.44,35.48,35.39,35.41,118000.0,30.74,30.7747,30.6966,30.714,118000.0
2014-04-11 10:10:00,35.41,35.45,35.34,35.36,368700.0,30.714,30.7487,30.6533,30.6706,368700.0
2014-04-11 10:15:00,35.35,35.4,35.29,35.31,111500.0,30.6619,30.7053,30.6099,30.6272,111500.0
2014-04-11 10:20:00,35.32,35.4,35.31,35.38,99600.0,30.6359,30.7053,30.6272,30.688,99600.0
2014-04-11 10:25:00,35.38,35.48,35.38,35.47,62600.0,30.688,30.7747,30.688,30.766,62600.0
2014-04-11 10:30:00,35.47,35.52,35.44,35.5,80000.0,30.766,30.8094,30.74,30.792,80000.0
2014-04-11 10:35:00,35.5,35.54,35.47,35.47,81000.0,30.792,30.8267,30.766,30.766,81000.0
2014-04-11 10:40:00,35.46,35.52,35.43,35.46,134200.0,30.7573,30.8094,30.7313,30.7573,134200.0
2014-04-11 10:45:00,35.46,35.48,35.43,35.46,108600.0,30.7573,30.7747,30.7313,30.7573,108600.0
2014-04-11 10:50:00,35.45,35.61,35.43,35.6,93400.0,30.7487,30.8875,30.7313,30.8788,93400.0
2014-04-11 10:55:00,35.6,35.64,35.56,35.56,162900.0,30.8788,30.9135,30.8441,30.8441,162900.0
2014-04-11 11:00:00,35.56,35.58,35.52,35.53,86700.0,30.8441,30.8614,30.8094,30.8181,86700.0
2014-04-11 11:05:00,35.52,35.55,35.49,35.49,58800.0,30.8094,30.8354,30.7834,30.7834,58800.0
2014-04-11 11:10:00,35.5,35.58,35.5,35.58,73300.0,30.792,30.8614,30.792,30.8614,73300.0
2014-04-11 11:15:00,35.58,35.64,35.57,35.63,69400.0,30.8614,30.9135,30.8528,30.9048,69400.0
2014-04-11 11:20:00,35.63,35.63,35.55,35.57,63100.0,30.9048,30.9048,30.8354,30.8528,63100.0
2014-04-11 11:25:00,35.57,35.58,35.53,35.57,113200.0,30.8528,30.8614,30.8181,30.8528,113200.0
2014-04-11 11:30:00,35.57,35.58,35.53,35.57,471300.0,30.8528,30.8614,30.8181,30.8528,471300.0
2014-04-11 11:35:00,35.58,35.59,35.51,35.54,171400.0,30.8614,30.8701,30.8007,30.8267,171400.0
2014-04-11 11:40:00,35.54,35.54,35.51,35.53,45400.0,30.8267,30.8267,30.8007,30.8181,45400.0
2014-04-11 11:45:00,35.53,35.53,35.47,35.49,57400.0,30.8181,30.8181,30.766,30.7834,57400.0
2014-04-11 11:50:00,35.48,35.51,35.45,35.48,64900.0,30.7747,30.8007,30.7487,30.7747,64900.0
2014-04-11 11:55:00,35.48,35.5,35.46,35.49,76100.0,30.7747,30.792,30.7573,30.7834,76100.0
2014-04-11 12:00:00,35.49,35.56,35.49,35.54,61700.0,30.7834,30.8441,30.7834,30.8267,61700.0
2014-04-11 12:05:00,35.54,35.55,35.51,35.52,39400.0,30.8267,30.8354,30.8007,30.8094,39400.0
2014-04-11 12:10:00,35.51,35.52,35.46,35.46,31400.0,30.8007,30.8094,30.7573,30.7573,31400.0
2014-04-11 12:15:00,35.46,35.48,35.43,35.48,49500.0,30.7573,30.7747,30.7313,30.7747,49500.0
2014-04-11 12:20:00,35.47,35.48,35.45,35.46,37900.0,30.766,30.7747,30.7487,30.7573,37900.0
2014-04-11 12:25:00,35.46,35.48,35.46,35.46,44200.0,30.7573,30.7747,30.7573,30.7573,44200.0
2014-04-11 12:30:00,35.47,35.48,35.45,35.46,27700.0,30.766,30.7747,30.7487,30.7573,27700.0
2014-04-11 12:35:00,35.47,35.49,35.47,35.49,57100.0,30.766,30.7834,30.766,30.7834,57100.0
2014-04-11 12:40:00,35.49,35.52,35.49,35.5,30900.0,30.7834,30.8094,30.7834,30.792,30900.0
2014-04-11 12:45:00,35.5,35.52,35.5,35.51,16300.0,30.792,30.8094,30.792,30.8007,16300.0
2014-04-11 12:50:00,35.51,35.51,35.45,35.45,19500.0,30.8007,30.8007,30.7487,30.7487,19500.0
2014-04-11 12:55:00,35.45,35.49,35.45,35.49,27700.0,30.7487,30.7834,30.7487,30.7834,27700.0
2014-04-11 13:00:00,35.5,35.5,35.46,35.46,37900.0,30.792,30.792,30.7573,30.7573,37900.0
2014-04-11 13:05:00,35.45,35.45,35.37,35.39,72100.0,30.7487,30.7487,30.6793,30.6966,72100.0
2014-04-11 13:10:00,35.39,35.42,35.38,35.39,48500.0,30.6966,30.7227,30.688,30.6966,48500.0
2014-04-11 13:15:00,35.39,35.4,35.36,35.37,58100.0,30.6966,30.7053,30.6706,30.6793,58100.0
2014-04-11 13:20:00,35.37,35.39,35.34,35.36,49100.0,30.6793,30.6966,30.6533,30.6706,49100.0
2014-04-11 13:25:00,35.36,35.38,35.32,35.33,105400.0,30.6706,30.688,30.6359,30.6446,105400.0
2014-04-11 13:30:00,35.34,35.35,35.29,35.35,69500.0,30.6533,30.6619,30.6099,30.6619,69500.0
2014-04-11 13:35:00,35.35,35.37,35.32,35.35,44100.0,30.6619,30.6793,30.6359,30.6619,44100.0
2014-04-11 13:40:00,35.35,35.41,35.35,35.4,39700.0,30.6619,30.714,30.6619,30.7053,39700.0
2014-04-11 13:45:00,35.4,35.46,35.39,35.43,32000.0,30.7053,30.7573,30.6966,30.7313,32000.0
2014-04-11 13:50:00,35.43,35.44,35.41,35.41,32000.0,30.7313,30.74,30.714,30.714,32000.0
2014-04-11 13:55:00,35.4,35.4,35.36,35.36,26300.0,30.7053,30.7053,30.6706,30.6706,26300.0
2014-04-11 14:00:00,35.36,35.39,35.34,35.37,35900.0,30.6706,30.6966,30.6533,30.6793,35900.0
2014-04-11 14:05:00,35.37,35.41,35.37,35.38,60000.0,30.6793,30.714,30.6793,30.688,60000.0
2014-04-11 14:10:00,35.38,35.39,35.32,35.33,68500.0,30.688,30.6966,30.6359,30.6446,68500.0
2014-04-11 14:15:00,35.33,35.34,35.29,35.31,3336100.0,30.6446,30.6533,30.6099,30.6272,3336100.0
2014-04-11 14:20:00,35.31,35.32,35.29,35.29,281800.0,30.6272,30.6359,30.6099,30.6099,281800.0
2014-04-11 14:25:00,35.29,35.32,35.27,35.29,674900.0,30.6099,30.6359,30.5925,30.6099,674900.0
2014-04-11 14:30:00,35.28,35.3,35.27,35.29,24900.0,30.6012,30.6186,30.5925,30.6099,24900.0
2014-04-11 14:35:00,35.29,35.3,35.24,35.25,170700.0,30.6099,30.6186,30.5665,30.5752,170700.0
2014-04-11 14:40:00,35.25,35.26,35.2,35.21,196200.0,30.5752,30.5839,30.5318,30.5405,196200.0
2014-04-11 14:45:00,35.21,35.22,35.17,35.18,96200.0,30.5405,30.5492,30.5058,30.5145,96200.0
2014-04-11 14:50:00,35.18,35.25,35.18,35.25,192200.0,30.5145,30.5752,30.5145,30.5752,192200.0
2014-04-11 14:55:00,35.25,35.28,35.24,35.25,110900.0,30.5752,30.6012,30.5665,30.5752,110900.0
2014-04-11 15:00:00,35.26,35.26,35.2,35.22,212900.0,30.5839,30.5839,30.5318,30.5492,212900.0
2014-04-11 15:05:00,35.22,35.27,35.2,35.27,152300.0,30.5492,30.5925,30.5318,30.5925,152300.0
2014-04-11 15:10:00,35.28,35.29,35.27,35.27,150900.0,30.6012,30.6099,30.5925,30.5925,150900.0
2014-04-11 15:15:00,35.27,35.29,35.26,35.28,60400.0,30.5925,30.6099,30.5839,30.6012,60400.0
2014-04-11 15:20:00,35.28,35.37,35.28,35.37,101500.0,30.6012,30.6793,30.6012,30.6793,101500.0
2014-04-11 15:25:00,35.36,35.36,35.3,35.3,201300.0,30.6706,30.6706,30.6186,30.6186,201300.0
2014-04-11 15:30:00,35.3,35.31,35.25,35.27,224200.0,30.6186,30.6272,30.5752,30.5925,224200.0
2014-04-11 15:35:00,35.27,35.29,35.26,35.29,101800.0,30.5925,30.6099,30.5839,30.6099,101800.0
2014-04-11 15:40:00,35.28,35.33,35.28,35.31,123300.0,30.6012,30.6446,30.6012,30.6272,123300.0
2014-04-11 15:45:00,35.3,35.31,35.26,35.29,163100.0,30.6186,30.6272,30.5839,30.6099,163100.0
2014-04-11 15:50:00,35.29,35.3,35.22,35.22,245900.0,30.6099,30.6186,30.5492,30.5492,245900.0
2014-04-11 15:55:00,35.23,35.28,35.22,35.23,579600.0,30.5579,30.6012,30.5492,30.5579,579600.0
2014-04-14 09:30:00,35.43,35.51,35.43,35.46,200200.0,30.7313,30.8007,30.7313,30.7573,200200.0
2014-04-14 09:35:00,35.46,35.46,35.4,35.43,84200.0,30.7573,30.7573,30.7053,30.7313,84200.0
2014-04-14 09:40:00,35.43,35.45,35.39,35.4,71100.0,30.7313,30.7487,30.6966,30.7053,71100.0
2014-04-14 09:45:00,35.4,35.41,35.35,35.37,116900.0,30.7053,30.714,30.6619,30.6793,116900.0
2014-04-14 09:50:00,35.37,35.42,35.37,35.38,52600.0,30.6793,30.7227,30.6793,30.688,52600.0
2014-04-14 09:55:00,35.38,35.38,35.31,35.33,96000.0,30.688,30.688,30.6272,30.6446,96000.0
2014-04-14 10:00:00,35.33,35.39,35.3,35.37,62900.0,30.6446,30.6966,30.6186,30.6793,62900.0
2014-04-14 10:05:00,35.37,35.45,35.35,35.42,62200.0,30.6793,30.7487,30.6619,30.7227,62200.0
2014-04-14 10:10:00,35.42,35.43,35.37,35.43,84300.0,30.7227,30.7313,30.6793,30.7313,84300.0
2014-04-14 10:15:00,35.42,35.45,35.39,35.43,77700.0,30.7227,30.7487,30.6966,30.7313,77700.0
2014-04-14 10:20:00,35.43,35.43,35.39,35.4,69700.0,30.7313,30.7313,30.6966,30.7053,69700.0
2014-04-14 10:25:00,35.39,35.43,35.39,35.41,102000.0,30.6966,30.7313,30.6966,30.714,102000.0
2014-04-14 10:30:00,35.43,35.48,35.41,35.45,41200.0,30.7313,30.7747,30.714,30.7487,41200.0
2014-04-14 10:35:00,35.46,35.49,35.45,35.48,66900.0,30.7573,30.7834,30.7487,30.7747,66900.0
2014-04-14 10:40:00,35.49,35.54,35.49,35.54,99400.0,30.7834,30.8267,30.7834,30.8267,99400.0
2014-04-14 10:45:00,35.54,35.56,35.52,35.54,76900.0,30.8267,30.8441,30.8094,30.8267,76900.0
2014-04-14 10:50:00,35.54,35.59,35.54,35.58,75000.0,30.8267,30.8701,30.8267,30.8614,75000.0
2014-04-14 10:55:00,35.59,35.61,35.57,35.6,85100.0,30.8701,30.8875,30.8528,30.8788,85100.0
2014-04-14 11:00:00,35.6,35.63,35.59,35.62,33500.0,30.8788,30.9048,30.8701,30.8961,33500.0
2014-04-14 11:05:00,35.62,35.64,35.6,35.62,123100.0,30.8961,30.9135,30.8788,30.8961,123100.0
2014-04-14 11:10:00,35.61,35.61,35.58,35.61,52000.0,30.8875,30.8875,30.8614,30.8875,52000.0
2014-04-14 11:15:00,35.62,35.62,35.6,35.61,53300.0,30.8961,30.8961,30.8788,30.8875,53300.0
2014-04-14 11:20:00,35.62,35.62,35.58,35.58,45400.0,30.8961,30.8961,30.8614,30.8614,45400.0
2014-04-14 11:25:00,35.58,35.61,35.58,35.6,62100.0,30.8614,30.8875,30.8614,30.8788,62100.0
2014-04-14 11:30:00,35.61,35.66,35.61,35.66,38400.0,30.8875,30.9308,30.8875,30.9308,38400.0
2014-04-14 11:35:00,35.66,35.66,35.64,35.66,28600.0,30.9308,30.9308,30.9135,30.9308,28600.0
2014-04-14 11:40:00,35.66,35.68,35.65,35.67,30100.0,30.9308,30.9482,30.9222,30.9395,30100.0
2014-04-14 11:45:00,35.67,35.68,35.65,35.66,41800.0,30.9395,30.9482,30.9222,30.9308,41800.0
2014-04-14 11:50:00,35.66,35.67,35.64,35.65,37700.0,30.9308,30.9395,30.9135,30.9222,37700.0
2014-04-14 11:55:00,35.64,35.66,35.6,35.61,35900.0,30.9135,30.9308,30.8788,30.8875,35900.0
2014-04-14 12:00:00,35.6,35.62,35.59,35.59,25700.0,30.8788,30.8961,30.8701,30.8701,25700.0
2014-04-14 12:05:00,35.59,35.6,35.56,35.58,23000.0,30.8701,30.8788,30.8441,30.8614,23000.0
2014-04-14 12:10:00,35.59,35.62,35.59,35.61,35500.0,30.8701,30.8961,30.8701,30.8875,35500.0
2014-04-14 12:15:00,35.61,35.64,35.61,35.62,20700.0,30.8875,30.9135,30.8875,30.8961,20700.0
2014-04-14 12:20:00,35.62,35.63,35.6,35.61,68500.0,30.8961,30.9048,30.8788,30.8875,68500.0
2014-04-14 12:25:00,35.61,35.62,35.58,35.62,21500.0,30.8875,30.8961,30.8614,30.8961,21500.0
2014-04-14 12:30:00,35.62,35.64,35.6,35.63,47700.0,30.8961,30.9135,30.8788,30.9048,47700.0
2014-04-14 12:35:00,35.64,35.65,35.63,35.63,69100.0,30.9135,30.9222,30.9048,30.9048,69100.0
2014-04-14 12:40:00,35.63,35.64,35.62,35.62,16100.0,30.9048,30.9135,30.8961,30.8961,16100.0
2014-04-14 12:45:00,35.62,35.63,35.61,35.62,16600.0,30.8961,30.9048,30.8875,30.8961,16600.0
2014-04-14 12:50:00,35.63,35.64,35.62,35.64,27300.0,30.9048,30.9135,30.8961,30.9135,27300.0
2014-04-14 12:55:00,35.64,35.64,35.62,35.63,37700.0,30.9135,30.9135,30.8961,30.9048,37700.0
2014-04-14 13:00:00,35.64,35.64,35.61,35.62,34400.0,30.9135,30.9135,30.8875,30.8961,34400.0
2014-04-14 13:05:00,35.62,35.63,35.62,35.62,8500.0,30.8961,30.9048,30.8961,30.8961,8500.0
2014-04-14 13:10:00,35.62,35.62,35.58,35.59,107500.0,30.8961,30.8961,30.8614,30.8701,107500.0
2014-04-14 13:15:00,35.58,35.58,35.56,35.56,48500.0,30.8614,30.8614,30.8441,30.8441,48500.0
2014-04-14 13:20:00,35.56,35.56,35.53,35.55,24500.0,30.8441,30.8441,30.8181,30.8354,24500.0
2014-04-14 13:25:00,35.54,35.56,35.54,35.54,47000.0,30.8267,30.8441,30.8267,30.8267,47000.0
2014-04-14 13:30:00,35.53,35.57,35.53,35.56,52400.0,30.8181,30.8528,30.8181,30.8441,52400.0
2014-04-14 13:35:00,35.56,35.59,35.56,35.59,20800.0,30.8441,30.8701,30.8441,30.8701,20800.0
2014-04-14 13:40:00,35.59,35.59,35.55,35.57,25000.0,30.8701,30.8701,30.8354,30.8528,25000.0
2014-04-14 13:45:00,35.57,35.58,35.52,35.52,53300.0,30.8528,30.8614,30.8094,30.8094,53300.0
2014-04-14 13:50:00,35.52,35.54,35.51,35.51,22900.0,30.8094,30.8267,30.8007,30.8007,22900.0
2014-04-14 13:55:00,35.52,35.52,35.49,35.49,23100.0,30.8094,30.8094,30.7834,30.7834,23100.0
2014-04-14 14:00:00,35.49,35.5,35.46,35.47,37200.0,30.7834,30.792,30.7573,30.766,37200.0
2014-04-14 14:05:00,35.48,35.54,35.48,35.54,34200.0,30.7747,30.8267,30.7747,30.8267,34200.0
2014-04-14 14:10:00,35.54,35.55,35.51,35.53,34000.0,30.8267,30.8354,30.8007,30.8181,34000.0
2014-04-14 14:15:00,35.52,35.54,35.5,35.5,47000.0,30.8094,30.8267,30.792,30.792,47000.0
2014-04-14 14:20:00,35.5,35.5,35.45,35.48,81300.0,30.792,30.792,30.7487,30.7747,81300.0
2014-04-14 14:25:00,35.49,35.5,35.45,35.47,46100.0,30.7834,30.792,30.7487,30.766,46100.0
2014-04-14 14:30:00,35.46,35.47,35.44,35.46,42500.0,30.7573,30.766,30.74,30.7573,42500.0
2014-04-14 14:35:00,35.46,35.48,35.46,35.48,31200.0,30.7573,30.7747,30.7573,30.7747,31200.0
2014-04-14 14:40:00,35.47,35.48,35.45,35.47,20300.0,30.766,30.7747,30.7487,30.766,20300.0
2014-04-14 14:45:00,35.48,35.49,35.46,35.48,32800.0,30.7747,30.7834,30.7573,30.7747,32800.0
2014-04-14 14:50:00,35.49,35.5,35.47,35.5,13400.0,30.7834,30.792,30.766,30.792,13400.0
2014-04-14 14:55:00,35.5,35.5,35.44,35.44,39500.0,30.792,30.792,30.74,30.74,39500.0
2014-04-14 15:00:00,35.44,35.44,35.39,35.4,40100.0,30.74,30.74,30.6966,30.7053,40100.0
2014-04-14 15:05:00,35.39,35.41,35.37,35.37,52900.0,30.6966,30.714,30.6793,30.6793,52900.0
2014-04-14 15:10:00,35.37,35.39,35.3,35.3,63500.0,30.6793,30.6966,30.6186,30.6186,63500.0
2014-04-14 15:15:00,35.3,35.35,35.3,35.35,150300.0,30.6186,30.6619,30.6186,30.6619,150300.0
2014-04-14 15:20:00,35.34,35.39,35.33,35.39,35900.0,30.6533,30.6966,30.6446,30.6966,35900.0
2014-04-14 15:25:00,35.38,35.39,35.35,35.39,25400.0,30.688,30.6966,30.6619,30.6966,25400.0
2014-04-14 15:30:00,35.39,35.45,35.39,35.43,49700.0,30.6966,30.7487,30.6966,30.7313,49700.0
2014-04-14 15:35:00,35.43,35.48,35.41,35.47,287500.0,30.7313,30.7747,30.714,30.766,287500.0
2014-04-14 15:40:00,35.48,35.48,35.45,35.48,130800.0,30.7747,30.7747,30.7487,30.7747,130800.0
2014-04-14 15:45:00,35.49,35.54,35.48,35.5,144800.0,30.7834,30.8267,30.7747,30.792,144800.0
2014-04-14 15:50:00,35.5,35.57,35.5,35.52,107400.0,30.792,30.8528,30.792,30.8094,107400.0
2014-04-14 15:55:00,35.53,35.6,35.52,35.56,256800.0,30.8181,30.8788,30.8094,30.8441,256800.0
2014-04-15 09:30:00,35.61,35.68,35.6,35.62,34300.0,30.8875,30.9482,30.8788,30.8961,34300.0
2014-04-15 09:35:00,35.63,35.71,35.63,35.7,65300.0,30.9048,30.9742,30.9048,30.9655,65300.0
2014-04-15 09:40:00,35.71,35.76,35.71,35.76,56900.0,30.9742,31.0176,30.9742,31.0176,56900.0
2014-04-15 09:45:00,35.77,35.81,35.77,35.79,73900.0,31.0262,31.0609,31.0262,31.0436,73900.0
2014-04-15 09:50:00,35.81,35.82,35.76,35.79,61300.0,31.0609,31.0696,31.0176,31.0436,61300.0
2014-04-15 09:55:00,35.77,35.77,35.7,35.72,40000.0,31.0262,31.0262,30.9655,30.9829,40000.0
2014-04-15 10:00:00,35.71,35.76,35.66,35.68,124800.0,30.9742,31.0176,30.9308,30.9482,124800.0
2014-04-15 10:05:00,35.67,35.68,35.64,35.66,79600.0,30.9395,30.9482,30.9135,30.9308,79600.0
2014-04-15 10:10:00,35.66,35.66,35.54,35.55,70500.0,30.9308,30.9308,30.8267,30.8354,70500.0
2014-04-15 10:15:00,35.55,35.59,35.5,35.5,113300.0,30.8354,30.8701,30.792,30.792,113300.0
2014-04-15 10:20:00,35.5,35.54,35.44,35.45,111000.0,30.792,30.8267,30.74,30.7487,111000.0
2014-04-15 10:25:00,35.44,35.48,35.41,35.44,91900.0,30.74,30.7747,30.714,30.74,91900.0
2014-04-15 10:30:00,35.43,35.45,35.37,35.44,117700.0,30.7313,30.7487,30.6793,30.74,117700.0
2014-04-15 10:35:00,35.44,35.5,35.44,35.47,85400.0,30.74,30.792,30.74,30.766,85400.0
2014-04-15 10:40:00,35.48,35.54,35.47,35.47,63100.0,30.7747,30.8267,30.766,30.766,63100.0
2014-04-15 10:45:00,35.46,35.5,35.42,35.44,89100.0,30.7573,30.792,30.7227,30.74,89100.0
2014-04-15 10:50:00,35.45,35.49,35.34,35.35,124200.0,30.7487,30.7834,30.6533,30.6619,124200.0
2014-04-15 10:55:00,35.35,35.37,35.3,35.33,92600.0,30.6619,30.6793,30.6186,30.6446,92600.0
2014-04-15 11:00:00,35.32,35.32,35.23,35.27,300500.0,30.6359,30.6359,30.5579,30.5925,300500.0
2014-04-15 11:05:00,35.27,35.37,35.27,35.32,137200.0,30.5925,30.6793,30.5925,30.6359,137200.0
2014-04-15 11:10:00,35.32,35.36,35.29,35.31,109300.0,30.6359,30.6706,30.6099,30.6272,109300.0
2014-04-15 11:15:00,35.32,35.38,35.3,35.38,173400.0,30.6359,30.688,30.6186,30.688,173400.0
2014-04-15 11:20:00,35.38,35.43,35.35,35.4,235200.0,30.688,30.7313,30.6619,30.7053,235200.0
2014-04-15 11:25:00,35.4,35.4,35.33,35.36,89900.0,30.7053,30.7053,30.6446,30.6706,89900.0
2014-04-15 11:30:00,35.37,35.45,35.34,35.43,95800.0,30.6793,30.7487,30.6533,30.7313,95800.0
2014-04-15 11:35:00,35.42,35.44,35.39,35.39,70700.0,30.7227,30.74,30.6966,30.6966,70700.0
2014-04-15 11:40:00,35.39,35.4,35.33,35.35,79900.0,30.6966,30.7053,30.6446,30.6619,79900.0
2014-04-15 11:45:00,35.34,35.34,35.27,35.29,168800.0,30.6533,30.6533,30.5925,30.6099,168800.0
2014-04-15 11:50:00,35.29,35.32,35.28,35.31,47900.0,30.6099,30.6359,30.6012,30.6272,47900.0
2014-04-15 11:55:00,35.32,35.33,35.24,35.28,144400.0,30.6359,30.6446,30.5665,30.6012,144400.0
2014-04-15 12:00:00,35.27,35.27,35.19,35.23,64800.0,30.5925,30.5925,30.5232,30.5579,64800.0
2014-04-15 12:05:00,35.23,35.24,35.2,35.24,140300.0,30.5579,30.5665,30.5318,30.5665,140300.0
2014-04-15 12:10:00,35.23,35.29,35.21,35.27,68500.0,30.5579,30.6099,30.5405,30.5925,68500.0
2014-04-15 12:15:00,35.27,35.29,35.26,35.27,93800.0,30.5925,30.6099,30.5839,30.5925,93800.0
2014-04-15 12:20:00,35.26,35.27,35.21,35.21,71000.0,30.5839,30.5925,30.5405,30.5405,71000.0
2014-04-15 12:25:00,35.22,35.27,35.18,35.27,76500.0,30.5492,30.5925,30.5145,30.5925,76500.0
2014-04-15 12:30:00,35.26,35.27,35.22,35.22,73800.0,30.5839,30.5925,30.5492,30.5492,73800.0
2014-04-15 12:35:00,35.21,35.25,35.21,35.23,48400.0,30.5405,30.5752,30.5405,30.5579,48400.0
2014-04-15 12:40:00,35.23,35.27,35.22,35.23,36300.0,30.5579,30.5925,30.5492,30.5579,36300.0
2014-04-15 12:45:00,35.23,35.25,35.18,35.2,49500.0,30.5579,30.5752,30.5145,30.5318,49500.0
2014-04-15 12:50:00,35.19,35.21,35.17,35.2,53900.0,30.5232,30.5405,30.5058,30.5318,53900.0
2014-04-15 12:55:00,35.21,35.21,35.15,35.16,51100.0,30.5405,30.5405,30.4885,30.4971,51100.0
2014-04-15 13:00:00,35.15,35.18,35.13,35.18,48200.0,30.4885,30.5145,30.4711,30.5145,48200.0
2014-04-15 13:05:00,35.18,35.23,35.18,35.21,41000.0,30.5145,30.5579,30.5145,30.5405,41000.0
2014-04-15 13:10:00,35.21,35.22,35.18,35.22,27900.0,30.5405,30.5492,30.5145,30.5492,27900.0
2014-04-15 13:15:00,35.23,35.28,35.23,35.26,83400.0,30.5579,30.6012,30.5579,30.5839,83400.0
2014-04-15 13:20:00,35.26,35.28,35.23,35.24,25100.0,30.5839,30.6012,30.5579,30.5665,25100.0
2014-04-15 13:25:00,35.24,35.29,35.21,35.29,44600.0,30.5665,30.6099,30.5405,30.6099,44600.0
2014-04-15 13:30:00,35.3,35.35,35.27,35.34,140500.0,30.6186,30.6619,30.5925,30.6533,140500.0
2014-04-15 13:35:00,35.35,35.38,35.33,35.34,47100.0,30.6619,30.688,30.6446,30.6533,47100.0
2014-04-15 13:40:00,35.34,35.39,35.34,35.37,54900.0,30.6533,30.6966,30.6533,30.6793,54900.0
2014-04-15 13:45:00,35.37,35.37,35.33,35.36,53500.0,30.6793,30.6793,30.6446,30.6706,53500.0
2014-04-15 13:50:00,35.35,35.38,35.34,35.36,73100.0,30.6619,30.688,30.6533,30.6706,73100.0
2014-04-15 13:55:00,35.36,35.45,35.35,35.43,47300.0,30.6706,30.7487,30.6619,30.7313,47300.0
2014-04-15 14:00:00,35.44,35.5,35.44,35.49,60600.0,30.74,30.792,30.74,30.7834,60600.0
2014-04-15 14:05:00,35.49,35.53,35.48,35.48,50100.0,30.7834,30.8181,30.7747,30.7747,50100.0
2014-04-15 14:10:00,35.48,35.53,35.46,35.51,61400.0,30.7747,30.8181,30.7573,30.8007,61400.0
2014-04-15 14:15:00,35.52,35.55,35.48,35.48,68500.0,30.8094,30.8354,30.7747,30.7747,68500.0
2014-04-15 14:20:00,35.48,35.5,35.45,35.48,38500.0,30.7747,30.792,30.7487,30.7747,38500.0
2014-04-15 14:25:00,35.49,35.52,35.45,35.51,43400.0,30.7834,30.8094,30.7487,30.8007,43400.0
2014-04-15 14:30:00,35.5,35.59,35.49,35.59,45900.0,30.792,30.8701,30.7834,30.8701,45900.0
2014-04-15 14:35:00,35.6,35.61,35.56,35.61,79300.0,30.8788,30.8875,30.8441,30.8875,79300.0
2014-04-15 14:40:00,35.62,35.63,35.6,35.63,86600.0,30.8961,30.9048,30.8788,30.9048,86600.0
2014-04-15 14:45:00,35.64,35.67,35.62,35.63,148700.0,30.9135,30.9395,30.8961,30.9048,148700.0
2014-04-15 14:50:00,35.64,35.7,35.64,35.69,75200.0,30.9135,30.9655,30.9135,30.9568,75200.0
2014-04-15 14:55:00,35.69,35.69,35.64,35.64,51700.0,30.9568,30.9568,30.9135,30.9135,51700.0
2014-04-15 15:00:00,35.64,35.67,35.64,35.64,82500.0,30.9135,30.9395,30.9135,30.9135,82500.0
2014-04-15 15:05:00,35.63,35.63,35.58,35.59,82400.0,30.9048,30.9048,30.8614,30.8701,82400.0
2014-04-15 15:10:00,35.59,35.7,35.59,35.7,143600.0,30.8701,30.9655,30.8701,30.9655,143600.0
2014-04-15 15:15:00,35.7,35.75,35.68,35.75,110800.0,30.9655,31.0089,30.9482,31.0089,110800.0
2014-04-15 15:20:00,35.75,35.75,35.7,35.73,193300.0,31.0089,31.0089,30.9655,30.9915,193300.0
2014-04-15 15:25:00,35.72,35.75,35.69,35.75,94000.0,30.9829,31.0089,30.9568,31.0089,94000.0
2014-04-15 15:30:00,35.75,35.76,35.72,35.73,134100.0,31.0089,31.0176,30.9829,30.9915,134100.0
2014-04-15 15:35:00,35.73,35.74,35.69,35.7,150300.0,30.9915,31.0002,30.9568,30.9655,150300.0
2014-04-15 15:40:00,35.7,35.71,35.66,35.66,408300.0,30.9655,30.9742,30.9308,30.9308,408300.0
2014-04-15 15:45:00,35.67,35.75,35.66,35.73,209500.0,30.9395,31.0089,30.9308,30.9915,209500.0
2014-04-15 15:50:00,35.73,35.77,35.73,35.74,227200.0,30.9915,31.0262,30.9915,31.0002,227200.0
2014-04-15 15:55:00,35.74,35.75,35.69,35.72,760800.0,31.0002,31.0089,30.9568,30.9829,760800.0
2014-04-16 09:30:00,35.93,35.99,35.93,35.98,215000.0,31.165,31.2171,31.165,31.2084,215000.0
2014-04-16 09:35:00,35.98,35.98,35.89,35.94,140400.0,31.2084,31.2084,31.1303,31.1737,140400.0
2014-04-16 09:40:00,35.94,36.0,35.92,35.98,67600.0,31.1737,31.2257,31.1563,31.2084,67600.0
2014-04-16 09:45:00,35.99,35.99,35.85,35.85,63700.0,31.2171,31.2171,31.0956,31.0956,63700.0
2014-04-16 09:50:00,35.85,35.86,35.8,35.81,63200.0,31.0956,31.1043,31.0523,31.0609,63200.0
2014-04-16 09:55:00,35.81,35.91,35.81,35.85,57700.0,31.0609,31.1477,31.0609,31.0956,57700.0
2014-04-16 10:00:00,35.86,35.86,35.81,35.82,53000.0,31.1043,31.1043,31.0609,31.0696,53000.0
2014-04-16 10:05:00,35.82,35.86,35.78,35.79,66100.0,31.0696,31.1043,31.0349,31.0436,66100.0
2014-04-16 10:10:00,35.79,35.82,35.77,35.78,49900.0,31.0436,31.0696,31.0262,31.0349,49900.0
2014-04-16 10:15:00,35.78,35.84,35.76,35.83,109600.0,31.0349,31.087,31.0176,31.0783,109600.0
2014-04-16 10:20:00,35.84,35.89,35.83,35.85,86500.0,31.087,31.1303,31.0783,31.0956,86500.0
2014-04-16 10:25:00,35.85,35.89,35.82,35.82,91000.0,31.0956,31.1303,31.0696,31.0696,91000.0
2014-04-16 10:30:00,35.83,35.85,35.81,35.82,47200.0,31.0783,31.0956,31.0609,31.0696,47200.0
2014-04-16 10:35:00,35.82,35.85,35.81,35.83,44800.0,31.0696,31.0956,31.0609,31.0783,44800.0
2014-04-16 10:40:00,35.82,35.82,35.72,35.72,105600.0,31.0696,31.0696,30.9829,30.9829,105600.0
2014-04-16 10:45:00,35.72,35.77,35.7,35.75,77100.0,30.9829,31.0262,30.9655,31.0089,77100.0
2014-04-16 10:50:00,35.76,35.79,35.74,35.74,38300.0,31.0176,31.0436,31.0002,31.0002,38300.0
2014-04-16 10:55:00,35.74,35.76,35.72,35.72,203100.0,31.0002,31.0176,30.9829,30.9829,203100.0
2014-04-16 11:00:00,35.72,35.73,35.68,35.7,85200.0,30.9829,30.9915,30.9482,30.9655,85200.0
2014-04-16 11:05:00,35.7,35.76,35.7,35.74,67000.0,30.9655,31.0176,30.9655,31.0002,67000.0
2014-04-16 11:10:00,35.74,35.78,35.74,35.77,645800.0,31.0002,31.0349,31.0002,31.0262,645800.0
2014-04-16 11:15:00,35.78,35.85,35.77,35.81,685200.0,31.0349,31.0956,31.0262,31.0609,685200.0
2014-04-16 11:20:00,35.81,35.82,35.78,35.82,54900.0,31.0609,31.0696,31.0349,31.0696,54900.0
2014-04-16 11:25:00,35.83,35.85,35.81,35.84,44000.0,31.0783,31.0956,31.0609,31.087,44000.0
2014-04-16 11:30:00,35.85,35.88,35.85,35.85,22800.0,31.0956,31.1216,31.0956,31.0956,22800.0
2014-04-16 11:35:00,35.85,35.85,35.82,35.84,275400.0,31.0956,31.0956,31.0696,31.087,275400.0
2014-04-16 11:40:00,35.85,35.87,35.82,35.85,32700.0,31.0956,31.113,31.0696,31.0956,32700.0
2014-04-16 11:45:00,35.85,35.88,35.85,35.87,43200.0,31.0956,31.1216,31.0956,31.113,43200.0
2014-04-16 11:50:00,35.87,35.92,35.86,35.92,60000.0,31.113,31.1563,31.1043,31.1563,60000.0
2014-04-16 11:55:00,35.92,35.92,35.89,35.9,43200.0,31.1563,31.1563,31.1303,31.139,43200.0
2014-04-16 12:00:00,35.91,35.96,35.91,35.95,40400.0,31.1477,31.191,31.1477,31.1824,40400.0
2014-04-16 12:05:00,35.96,36.0,35.95,35.98,63900.0,31.191,31.2257,31.1824,31.2084,63900.0
2014-04-16 12:10:00,35.99,36.02,35.99,35.99,34800.0,31.2171,31.2431,31.2171,31.2171,34800.0
2014-04-16 12:15:00,35.99,36.03,35.98,36.02,4533900.0,31.2171,31.2518,31.2084,31.2431,4533900.0
2014-04-16 12:20:00,36.02,36.03,36.01,36.01,121400.0,31.2431,31.2518,31.2344,31.2344,121400.0
2014-04-16 12:25:00,36.02,36.05,36.01,36.02,248900.0,31.2431,31.2691,31.2344,31.2431,248900.0
2014-04-16 12:30:00,36.03,36.04,35.97,35.98,708900.0,31.2518,31.2604,31.1997,31.2084,708900.0
2014-04-16 12:35:00,35.98,35.99,35.96,35.98,48300.0,31.2084,31.2171,31.191,31.2084,48300.0
2014-04-16 12:40:00,35.98,35.99,35.96,35.96,56400.0,31.2084,31.2171,31.191,31.191,56400.0
2014-04-16 12:45:00,35.97,35.97,35.93,35.93,79200.0,31.1997,31.1997,31.165,31.165,79200.0
2014-04-16 12:50:00,35.93,35.97,35.93,35.96,77500.0,31.165,31.1997,31.165,31.191,77500.0
2014-04-16 12:55:00,35.95,35.95,35.91,35.91,22900.0,31.1824,31.1824,31.1477,31.1477,22900.0
2014-04-16 13:00:00,35.91,35.92,35.86,35.86,39100.0,31.1477,31.1563,31.1043,31.1043,39100.0
2014-04-16 13:05:00,35.86,35.9,35.85,35.89,102300.0,31.1043,31.139,31.0956,31.1303,102300.0
2014-04-16 13:10:00,35.9,35.9,35.88,35.89,31700.0,31.139,31.139,31.1216,31.1303,31700.0
2014-04-16 13:15:00,35.9,35.95,35.89,35.93,34200.0,31.139,31.1824,31.1303,31.165,34200.0
2014-04-16 13:20:00,35.93,35.96,35.92,35.94,31800.0,31.165,31.191,31.1563,31.1737,31800.0
2014-04-16 13:25:00,35.95,35.98,35.93,35.94,22100.0,31.1824,31.2084,31.165,31.1737,22100.0
2014-04-16 13:30:00,35.95,35.95,35.88,35.88,55700.0,31.1824,31.1824,31.1216,31.1216,55700.0
2014-04-16 13:35:00,35.88,35.9,35.87,35.89,71300.0,31.1216,31.139,31.113,31.1303,71300.0
2014-04-16 13:40:00,35.9,35.93,35.88,35.89,84700.0,31.139,31.165,31.1216,31.1303,84700.0
2014-04-16 13:45:00,35.89,35.94,35.89,35.91,133200.0,31.1303,31.1737,31.1303,31.1477,133200.0
2014-04-16 13:50:00,35.91,35.92,35.89,35.9,80700.0,31.1477,31.1563,31.1303,31.139,80700.0
2014-04-16 13:55:00,35.89,35.94,35.88,35.94,66200.0,31.1303,31.1737,31.1216,31.1737,66200.0
2014-04-16 14:00:00,35.95,35.95,35.92,35.92,85500.0,31.1824,31.1824,31.1563,31.1563,85500.0
2014-04-16 14:05:00,35.91,35.94,35.91,35.93,324400.0,31.1477,31.1737,31.1477,31.165,324400.0
2014-04-16 14:10:00,35.93,35.95,35.91,35.92,390200.0,31.165,31.1824,31.1477,31.1563,390200.0
2014-04-16 14:15:00,35.92,35.92,35.84,35.87,339700.0,31.1563,31.1563,31.087,31.113,339700.0
2014-04-16 14:20:00,35.87,35.91,35.85,35.89,76600.0,31.113,31.1477,31.0956,31.1303,76600.0
2014-04-16 14:25:00,35.89,35.92,35.88,35.89,47700.0,31.1303,31.1563,31.1216,31.1303,47700.0
2014-04-16 14:30:00,35.89,35.95,35.89,35.93,115000.0,31.1303,31.1824,31.1303,31.165,115000.0
2014-04-16 14:35:00,35.93,35.95,35.92,35.94,57400.0,31.165,31.1824,31.1563,31.1737,57400.0
2014-04-16 14:40:00,35.94,35.95,35.92,35.94,75700.0,31.1737,31.1824,31.1563,31.1737,75700.0
2014-04-16 14:45:00,35.94,35.98,35.94,35.98,49900.0,31.1737,31.2084,31.1737,31.2084,49900.0
2014-04-16 14:50:00,35.98,36.01,35.97,36.0,108700.0,31.2084,31.2344,31.1997,31.2257,108700.0
2014-04-16 14:55:00,36.0,36.01,35.98,36.0,50600.0,31.2257,31.2344,31.2084,31.2257,50600.0
2014-04-16 15:00:00,36.0,36.0,35.97,35.97,66700.0,31.2257,31.2257,31.1997,31.1997,66700.0
2014-04-16 15:05:00,35.97,35.98,35.95,35.98,60200.0,31.1997,31.2084,31.1824,31.2084,60200.0
2014-04-16 15:10:00,35.98,36.0,35.97,35.98,67400.0,31.2084,31.2257,31.1997,31.2084,67400.0
2014-04-16 15:15:00,35.98,35.98,35.95,35.98,48100.0,31.2084,31.2084,31.1824,31.2084,48100.0
2014-04-16 15:20:00,35.98,35.99,35.97,35.99,49100.0,31.2084,31.2171,31.1997,31.2171,49100.0
2014-04-16 15:25:00,35.99,36.02,35.98,36.01,117800.0,31.2171,31.2431,31.2084,31.2344,117800.0
2014-04-16 15:30:00,36.01,36.02,35.98,36.0,243900.0,31.2344,31.2431,31.2084,31.2257,243900.0
2014-04-16 15:35:00,36.0,36.04,36.0,36.03,149800.0,31.2257,31.2604,31.2257,31.2518,149800.0
2014-04-16 15:40:00,36.04,36.07,36.02,36.07,137400.0,31.2604,31.2865,31.2431,31.2865,137400.0
2014-04-16 15:45:00,36.07,36.07,36.05,36.06,107400.0,31.2865,31.2865,31.2691,31.2778,107400.0
2014-04-16 15:50:00,36.06,36.09,36.06,36.08,214100.0,31.2778,31.3038,31.2778,31.2951,214100.0
2014-04-16 15:55:00,36.09,36.09,36.07,36.08,397500.0,31.3038,31.3038,31.2865,31.2951,397500.0
2014-04-17 09:30:00,35.91,35.92,35.77,35.82,171400.0,31.1477,31.1563,31.0262,31.0696,171400.0
2014-04-17 09:35:00,35.82,35.9,35.81,35.89,103000.0,31.0696,31.139,31.0609,31.1303,103000.0
2014-04-17 09:40:00,35.89,35.97,35.89,35.92,88700.0,31.1303,31.1997,31.1303,31.1563,88700.0
2014-04-17 09:45:00,35.92,35.92,35.8,35.81,166100.0,31.1563,31.1563,31.0523,31.0609,166100.0
2014-04-17 09:50:00,35.81,35.84,35.73,35.73,64400.0,31.0609,31.087,30.9915,30.9915,64400.0
2014-04-17 09:55:00,35.73,35.84,35.72,35.83,80000.0,30.9915,31.087,30.9829,31.0783,80000.0
2014-04-17 10:00:00,35.83,35.86,35.8,35.86,81500.0,31.0783,31.1043,31.0523,31.1043,81500.0
2014-04-17 10:05:00,35.87,35.87,35.81,35.85,127700.0,31.113,31.113,31.0609,31.0956,127700.0
2014-04-17 10:10:00,35.85,35.93,35.85,35.92,92600.0,31.0956,31.165,31.0956,31.1563,92600.0
2014-04-17 10:15:00,35.92,35.92,35.81,35.85,126800.0,31.1563,31.1563,31.0609,31.0956,126800.0
2014-04-17 10:20:00,35.85,35.9,35.84,35.89,82200.0,31.0956,31.139,31.087,31.1303,82200.0
2014-04-17 10:25:00,35.89,35.96,35.89,35.96,134700.0,31.1303,31.191,31.1303,31.191,134700.0
2014-04-17 10:30:00,35.96,35.98,35.93,35.93,88600.0,31.191,31.2084,31.165,31.165,88600.0
2014-04-17 10:35:00,35.93,35.98,35.92,35.97,82200.0,31.165,31.2084,31.1563,31.1997,82200.0
2014-04-17 10:40:00,35.98,35.99,35.93,35.93,65500.0,31.2084,31.2171,31.165,31.165,65500.0
2014-04-17 10:45:00,35.92,35.93,35.87,35.89,84800.0,31.1563,31.165,31.113,31.1303,84800.0
2014-04-17 10:50:00,35.88,35.92,35.88,35.9,39000.0,31.1216,31.1563,31.1216,31.139,39000.0
2014-04-17 10:55:00,35.89,35.95,35.88,35.93,40100.0,31.1303,31.1824,31.1216,31.165,40100.0
2014-04-17 11:00:00,35.94,35.97,35.94,35.96,79700.0,31.1737,31.1997,31.1737,31.191,79700.0
2014-04-17 11:05:00,35.95,35.98,35.95,35.95,47100.0,31.1824,31.2084,31.1824,31.1824,47100.0
2014-04-17 11:10:00,35.95,35.96,35.92,35.94,118900.0,31.1824,31.191,31.1563,31.1737,118900.0
2014-04-17 11:15:00,35.94,35.94,35.9,35.94,55000.0,31.1737,31.1737,31.139,31.1737,55000.0
2014-04-17 11:20:00,35.94,35.97,35.94,35.96,61300.0,31.1737,31.1997,31.1737,31.191,61300.0
2014-04-17 11:25:00,35.96,35.98,35.95,35.98,56600.0,31.191,31.2084,31.1824,31.2084,56600.0
2014-04-17 11:30:00,35.98,36.0,35.96,35.97,54400.0,31.2084,31.2257,31.191,31.1997,54400.0
2014-04-17 11:35:00,35.97,35.97,35.92,35.93,140700.0,31.1997,31.1997,31.1563,31.165,140700.0
2014-04-17 11:40:00,35.93,35.94,35.91,35.94,98000.0,31.165,31.1737,31.1477,31.1737,98000.0
2014-04-17 11:45:00,35.94,35.95,35.91,35.91,37300.0,31.1737,31.1824,31.1477,31.1477,37300.0
2014-04-17 11:50:00,35.91,35.94,35.89,35.92,194900.0,31.1477,31.1737,31.1303,31.1563,194900.0
2014-04-17 11:55:00,35.92,35.96,35.92,35.96,48200.0,31.1563,31.191,31.1563,31.191,48200.0
2014-04-17 12:00:00,35.95,36.0,35.94,35.99,52600.0,31.1824,31.2257,31.1737,31.2171,52600.0
2014-04-17 12:05:00,36.0,36.0,35.98,35.99,46500.0,31.2257,31.2257,31.2084,31.2171,46500.0
2014-04-17 12:10:00,35.98,35.98,35.97,35.98,58500.0,31.2084,31.2084,31.1997,31.2084,58500.0
2014-04-17 12:15:00,35.99,35.99,35.94,35.95,72300.0,31.2171,31.2171,31.1737,31.1824,72300.0
2014-04-17 12:20:00,35.94,35.95,35.93,35.93,100500.0,31.1737,31.1824,31.165,31.165,100500.0
2014-04-17 12:25:00,35.93,35.95,35.93,35.95,16500.0,31.165,31.1824,31.165,31.1824,16500.0
2014-04-17 12:30:00,35.95,35.95,35.93,35.94,21100.0,31.1824,31.1824,31.165,31.1737,21100.0
2014-04-17 12:35:00,35.94,35.98,35.93,35.98,33700.0,31.1737,31.2084,31.165,31.2084,33700.0
2014-04-17 12:40:00,35.98,36.01,35.98,35.99,72600.0,31.2084,31.2344,31.2084,31.2171,72600.0
2014-04-17 12:45:00,35.99,36.0,35.99,36.0,20300.0,31.2171,31.2257,31.2171,31.2257,20300.0
2014-04-17 12:50:00,36.01,36.03,36.0,36.01,49900.0,31.2344,31.2518,31.2257,31.2344,49900.0
2014-04-17 12:55:00,36.01,36.03,36.01,36.03,25000.0,31.2344,31.2518,31.2344,31.2518,25000.0
2014-04-17 13:00:00,36.03,36.07,36.02,36.07,34800.0,31.2518,31.2865,31.2431,31.2865,34800.0
2014-04-17 13:05:00,36.07,36.08,36.05,36.08,29100.0,31.2865,31.2951,31.2691,31.2951,29100.0
2014-04-17 13:10:00,36.08,36.1,36.08,36.09,52500.0,31.2951,31.3125,31.2951,31.3038,52500.0
2014-04-17 13:15:00,36.09,36.1,36.07,36.08,35300.0,31.3038,31.3125,31.2865,31.2951,35300.0
2014-04-17 13:20:00,36.07,36.09,36.07,36.09,29300.0,31.2865,31.3038,31.2865,31.3038,29300.0
2014-04-17 13:25:00,36.09,36.11,36.09,36.1,125100.0,31.3038,31.3211,31.3038,31.3125,125100.0
2014-04-17 13:30:00,36.11,36.12,36.1,36.11,153900.0,31.3211,31.3298,31.3125,31.3211,153900.0
2014-04-17 13:35:00,36.11,36.14,36.11,36.14,22500.0,31.3211,31.3472,31.3211,31.3472,22500.0
2014-04-17 13:40:00,36.14,36.16,36.14,36.15,46700.0,31.3472,31.3645,31.3472,31.3558,46700.0
2014-04-17 13:45:00,36.16,36.17,36.13,36.13,63100.0,31.3645,31.3732,31.3385,31.3385,63100.0
2014-04-17 13:50:00,36.12,36.15,36.12,36.14,23000.0,31.3298,31.3558,31.3298,31.3472,23000.0
2014-04-17 13:55:00,36.15,36.15,36.12,36.13,42300.0,31.3558,31.3558,31.3298,31.3385,42300.0
2014-04-17 14:00:00,36.13,36.14,36.09,36.09,22300.0,31.3385,31.3472,31.3038,31.3038,22300.0
2014-04-17 14:05:00,36.1,36.11,36.09,36.09,43900.0,31.3125,31.3211,31.3038,31.3038,43900.0
2014-04-17 14:10:00,36.1,36.12,36.09,36.1,54500.0,31.3125,31.3298,31.3038,31.3125,54500.0
2014-04-17 14:15:00,36.1,36.11,36.09,36.1,34700.0,31.3125,31.3211,31.3038,31.3125,34700.0
2014-04-17 14:20:00,36.11,36.13,36.1,36.13,45900.0,31.3211,31.3385,31.3125,31.3385,45900.0
2014-04-17 14:25:00,36.12,36.14,36.12,36.13,26700.0,31.3298,31.3472,31.3298,31.3385,26700.0
2014-04-17 14:30:00,36.13,36.14,36.09,36.1,26200.0,31.3385,31.3472,31.3038,31.3125,26200.0
2014-04-17 14:35:00,36.09,36.11,36.09,36.1,16900.0,31.3038,31.3211,31.3038,31.3125,16900.0
2014-04-17 14:40:00,36.1,36.12,36.09,36.1,33000.0,31.3125,31.3298,31.3038,31.3125,33000.0
2014-04-17 14:45:00,36.1,36.1,36.07,36.07,25700.0,31.3125,31.3125,31.2865,31.2865,25700.0
2014-04-17 14:50:00,36.07,36.09,36.06,36.09,16500.0,31.2865,31.3038,31.2778,31.3038,16500.0
2014-04-17 14:55:00,36.08,36.09,36.07,36.08,34800.0,31.2951,31.3038,31.2865,31.2951,34800.0
2014-04-17 15:00:00,36.08,36.1,36.07,36.09,38600.0,31.2951,31.3125,31.2865,31.3038,38600.0
2014-04-17 15:05:00,36.09,36.1,36.09,36.09,51900.0,31.3038,31.3125,31.3038,31.3038,51900.0
2014-04-17 15:10:00,36.1,36.12,36.09,36.11,145400.0,31.3125,31.3298,31.3038,31.3211,145400.0
2014-04-17 15:15:00,36.12,36.14,36.11,36.11,53900.0,31.3298,31.3472,31.3211,31.3211,53900.0
2014-04-17 15:20:00,36.12,36.12,36.11,36.12,22700.0,31.3298,31.3298,31.3211,31.3298,22700.0
2014-04-17 15:25:00,36.13,36.13,36.11,36.11,42900.0,31.3385,31.3385,31.3211,31.3211,42900.0
2014-04-17 15:30:00,36.11,36.11,36.07,36.08,164400.0,31.3211,31.3211,31.2865,31.2951,164400.0
2014-04-17 15:35:00,36.08,36.08,36.06,36.08,282600.0,31.2951,31.2951,31.2778,31.2951,282600.0
2014-04-17 15:40:00,36.07,36.08,36.06,36.07,215400.0,31.2865,31.2951,31.2778,31.2865,215400.0
2014-04-17 15:45:00,36.07,36.07,36.03,36.06,560600.0,31.2865,31.2865,31.2518,31.2778,560600.0
2014-04-17 15:50:00,36.06,36.07,36.03,36.04,234200.0,31.2778,31.2865,31.2518,31.2604,234200.0
2014-04-17 15:55:00,36.04,36.05,36.01,36.01,526000.0,31.2604,31.2691,31.2344,31.2344,526000.0
2014-04-21 09:30:00,36.06,36.12,36.05,36.11,151500.0,31.2778,31.3298,31.2691,31.3211,151500.0
2014-04-21 09:35:00,36.11,36.12,36.05,36.06,104000.0,31.3211,31.3298,31.2691,31.2778,104000.0
2014-04-21 09:40:00,36.07,36.19,36.06,36.16,27600.0,31.2865,31.3905,31.2778,31.3645,27600.0
2014-04-21 09:45:00,36.15,36.16,36.11,36.13,28600.0,31.3558,31.3645,31.3211,31.3385,28600.0
2014-04-21 09:50:00,36.12,36.15,36.1,36.11,27600.0,31.3298,31.3558,31.3125,31.3211,27600.0
2014-04-21 09:55:00,36.11,36.14,36.11,36.11,31300.0,31.3211,31.3472,31.3211,31.3211,31300.0
2014-04-21 10:00:00,36.12,36.19,36.12,36.19,40700.0,31.3298,31.3905,31.3298,31.3905,40700.0
2014-04-21 10:05:00,36.19,36.21,36.13,36.16,30600.0,31.3905,31.4079,31.3385,31.3645,30600.0
2014-04-21 10:10:00,36.17,36.17,36.12,36.12,64700.0,31.3732,31.3732,31.3298,31.3298,64700.0
2014-04-21 10:15:00,36.11,36.14,36.09,36.11,43000.0,31.3211,31.3472,31.3038,31.3211,43000.0
2014-04-21 10:20:00,36.1,36.11,36.07,36.1,47200.0,31.3125,31.3211,31.2865,31.3125,47200.0
2014-04-21 10:25:00,36.1,36.1,36.06,36.06,27600.0,31.3125,31.3125,31.2778,31.2778,27600.0
2014-04-21 10:30:00,36.06,36.06,36.02,36.02,26600.0,31.2778,31.2778,31.2431,31.2431,26600.0
2014-04-21 10:35:00,36.01,36.01,35.96,35.97,44500.0,31.2344,31.2344,31.191,31.1997,44500.0
2014-04-21 10:40:00,35.98,36.0,35.96,35.96,232300.0,31.2084,31.2257,31.191,31.191,232300.0
2014-04-21 10:45:00,35.97,36.05,35.96,36.05,36200.0,31.1997,31.2691,31.191,31.2691,36200.0
2014-04-21 10:50:00,36.06,36.06,36.02,36.06,30200.0,31.2778,31.2778,31.2431,31.2778,30200.0
2014-04-21 10:55:00,36.05,36.07,36.02,36.05,37300.0,31.2691,31.2865,31.2431,31.2691,37300.0
2014-04-21 11:00:00,36.05,36.07,36.04,36.06,42000.0,31.2691,31.2865,31.2604,31.2778,42000.0
2014-04-21 11:05:00,36.06,36.09,36.06,36.08,18500.0,31.2778,31.3038,31.2778,31.2951,18500.0
2014-04-21 11:10:00,36.08,36.13,36.08,36.11,26500.0,31.2951,31.3385,31.2951,31.3211,26500.0
2014-04-21 11:15:00,36.11,36.13,36.09,36.12,33800.0,31.3211,31.3385,31.3038,31.3298,33800.0
2014-04-21 11:20:00,36.12,36.12,36.1,36.11,25000.0,31.3298,31.3298,31.3125,31.3211,25000.0
2014-04-21 11:25:00,36.1,36.12,36.1,36.11,24000.0,31.3125,31.3298,31.3125,31.3211,24000.0
2014-04-21 11:30:00,36.1,36.12,36.09,36.1,28900.0,31.3125,31.3298,31.3038,31.3125,28900.0
2014-04-21 11:35:00,36.1,36.1,36.08,36.09,24900.0,31.3125,31.3125,31.2951,31.3038,24900.0
2014-04-21 11:40:00,36.09,36.13,36.09,36.13,38900.0,31.3038,31.3385,31.3038,31.3385,38900.0
2014-04-21 11:45:00,36.13,36.15,36.12,36.13,39300.0,31.3385,31.3558,31.3298,31.3385,39300.0
2014-04-21 11:50:00,36.12,36.16,36.11,36.16,23400.0,31.3298,31.3645,31.3211,31.3645,23400.0
2014-04-21 11:55:00,36.15,36.15,36.14,36.14,14700.0,31.3558,31.3558,31.3472,31.3472,14700.0
2014-04-21 12:00:00,36.14,36.17,36.14,36.17,45000.0,31.3472,31.3732,31.3472,31.3732,45000.0
2014-04-21 12:05:00,36.17,36.17,36.16,36.16,21100.0,31.3732,31.3732,31.3645,31.3645,21100.0
2014-04-21 12:10:00,36.16,36.16,36.14,36.14,22100.0,31.3645,31.3645,31.3472,31.3472,22100.0
2014-04-21 12:15:00,36.14,36.15,36.14,36.15,21900.0,31.3472,31.3558,31.3472,31.3558,21900.0
2014-04-21 12:20:00,36.15,36.16,36.11,36.11,28400.0,31.3558,31.3645,31.3211,31.3211,28400.0
2014-04-21 12:25:00,36.12,36.14,36.11,36.14,17600.0,31.3298,31.3472,31.3211,31.3472,17600.0
2014-04-21 12:30:00,36.14,36.14,36.11,36.11,12500.0,31.3472,31.3472,31.3211,31.3211,12500.0
2014-04-21 12:35:00,36.11,36.13,36.1,36.11,19400.0,31.3211,31.3385,31.3125,31.3211,19400.0
2014-04-21 12:40:00,36.11,36.15,36.11,36.15,31600.0,31.3211,31.3558,31.3211,31.3558,31600.0
2014-04-21 12:45:00,36.15,36.16,36.13,36.15,13900.0,31.3558,31.3645,31.3385,31.3558,13900.0
2014-04-21 12:50:00,36.14,36.15,36.13,36.15,19200.0,31.3472,31.3558,31.3385,31.3558,19200.0
2014-04-21 12:55:00,36.15,36.16,36.14,36.15,17400.0,31.3558,31.3645,31.3472,31.3558,17400.0
2014-04-21 13:00:00,36.15,36.16,36.13,36.13,23100.0,31.3558,31.3645,31.3385,31.3385,23100.0
2014-04-21 13:05:00,36.13,36.15,36.12,36.15,14100.0,31.3385,31.3558,31.3298,31.3558,14100.0
2014-04-21 13:10:00,36.14,36.15,36.13,36.14,6100.0,31.3472,31.3558,31.3385,31.3472,6100.0
2014-04-21 13:15:00,36.15,36.18,36.14,36.17,47100.0,31.3558,31.3819,31.3472,31.3732,47100.0
2014-04-21 13:20:00,36.16,36.17,36.16,36.16,14500.0,31.3645,31.3732,31.3645,31.3645,14500.0
2014-04-21 13:25:00,36.16,36.18,36.16,36.17,5200.0,31.3645,31.3819,31.3645,31.3732,5200.0
2014-04-21 13:30:00,36.17,36.17,36.14,36.16,46800.0,31.3732,31.3732,31.3472,31.3645,46800.0
2014-04-21 13:35:00,36.16,36.16,36.14,36.15,23400.0,31.3645,31.3645,31.3472,31.3558,23400.0
2014-04-21 13:40:00,36.15,36.15,36.13,36.15,10200.0,31.3558,31.3558,31.3385,31.3558,10200.0
2014-04-21 13:45:00,36.16,36.16,36.14,36.14,15800.0,31.3645,31.3645,31.3472,31.3472,15800.0
2014-04-21 13:50:00,36.14,36.15,36.14,36.14,33900.0,31.3472,31.3558,31.3472,31.3472,33900.0
2014-04-21 13:55:00,36.14,36.17,36.14,36.17,28600.0,31.3472,31.3732,31.3472,31.3732,28600.0
2014-04-21 14:00:00,36.16,36.18,36.16,36.16,31500.0,31.3645,31.3819,31.3645,31.3645,31500.0
2014-04-21 14:05:00,36.16,36.18,36.15,36.16,125100.0,31.3645,31.3819,31.3558,31.3645,125100.0
2014-04-21 14:10:00,36.16,36.16,36.15,36.16,15300.0,31.3645,31.3645,31.3558,31.3645,15300.0
2014-04-21 14:15:00,36.16,36.18,36.16,36.17,31500.0,31.3645,31.3819,31.3645,31.3732,31500.0
2014-04-21 14:20:00,36.17,36.18,36.16,36.17,36400.0,31.3732,31.3819,31.3645,31.3732,36400.0
2014-04-21 14:25:00,36.17,36.18,36.16,36.17,53600.0,31.3732,31.3819,31.3645,31.3732,53600.0
2014-04-21 14:30:00,36.18,36.18,36.17,36.18,16600.0,31.3819,31.3819,31.3732,31.3819,16600.0
2014-04-21 14:35:00,36.17,36.18,36.15,36.18,16000.0,31.3732,31.3819,31.3558,31.3819,16000.0
2014-04-21 14:40:00,36.19,36.19,36.16,36.16,26500.0,31.3905,31.3905,31.3645,31.3645,26500.0
2014-04-21 14:45:00,36.16,36.18,36.16,36.18,200200.0,31.3645,31.3819,31.3645,31.3819,200200.0
2014-04-21 14:50:00,36.18,36.18,36.16,36.17,9800.0,31.3819,31.3819,31.3645,31.3732,9800.0
2014-04-21 14:55:00,36.16,36.19,36.16,36.18,17000.0,31.3645,31.3905,31.3645,31.3819,17000.0
2014-04-21 15:00:00,36.18,36.18,36.16,36.16,17200.0,31.3819,31.3819,31.3645,31.3645,17200.0
2014-04-21 15:05:00,36.16,36.16,36.12,36.12,56900.0,31.3645,31.3645,31.3298,31.3298,56900.0
2014-04-21 15:10:00,36.12,36.15,36.12,36.14,53000.0,31.3298,31.3558,31.3298,31.3472,53000.0
2014-04-21 15:15:00,36.14,36.15,36.12,36.12,30200.0,31.3472,31.3558,31.3298,31.3298,30200.0
2014-04-21 15:20:00,36.12,36.14,36.12,36.13,18300.0,31.3298,31.3472,31.3298,31.3385,18300.0
2014-04-21 15:25:00,36.14,36.14,36.12,36.13,75400.0,31.3472,31.3472,31.3298,31.3385,75400.0
2014-04-21 15:30:00,36.13,36.14,36.11,36.12,88300.0,31.3385,31.3472,31.3211,31.3298,88300.0
2014-04-21 15:35:00,36.13,36.14,36.12,36.14,82800.0,31.3385,31.3472,31.3298,31.3472,82800.0
2014-04-21 15:40:00,36.14,36.15,36.14,36.15,42200.0,31.3472,31.3558,31.3472,31.3558,42200.0
2014-04-21 15:45:00,36.14,36.15,36.12,36.14,48900.0,31.3472,31.3558,31.3298,31.3472,48900.0
2014-04-21 15:50:00,36.14,36.17,36.14,36.16,73100.0,31.3472,31.3732,31.3472,31.3645,73100.0
2014-04-21 15:55:00,36.16,36.17,36.15,36.16,224000.0,31.3645,31.3732,31.3558,31.3645,224000.0
2014-04-22 09:30:00,36.19,36.22,36.14,36.21,266200.0,31.3905,31.4166,31.3472,31.4079,266200.0
2014-04-22 09:35:00,36.2,36.22,36.19,36.22,138300.0,31.3992,31.4166,31.3905,31.4166,138300.0
2014-04-22 09:40:00,36.22,36.22,36.12,36.13,167500.0,31.4166,31.4166,31.3298,31.3385,167500.0
2014-04-22 09:45:00,36.14,36.18,36.13,36.17,172200.0,31.3472,31.3819,31.3385,31.3732,172200.0
2014-04-22 09:50:00,36.17,36.22,36.17,36.19,82700.0,31.3732,31.4166,31.3732,31.3905,82700.0
2014-04-22 09:55:00,36.2,36.23,36.19,36.22,84800.0,31.3992,31.4252,31.3905,31.4166,84800.0
2014-04-22 10:00:00,36.22,36.27,36.2,36.25,98500.0,31.4166,31.4599,31.3992,31.4426,98500.0
2014-04-22 10:05:00,36.25,36.27,36.23,36.26,78700.0,31.4426,31.4599,31.4252,31.4513,78700.0
2014-04-22 10:10:00,36.26,36.28,36.24,36.28,78100.0,31.4513,31.4686,31.4339,31.4686,78100.0
2014-04-22 10:15:00,36.28,36.29,36.25,36.25,61800.0,31.4686,31.4773,31.4426,31.4426,61800.0
2014-04-22 10:20:00,36.26,36.29,36.24,36.24,71300.0,31.4513,31.4773,31.4339,31.4339,71300.0
2014-04-22 10:25:00,36.25,36.25,36.24,36.25,40500.0,31.4426,31.4426,31.4339,31.4426,40500.0
2014-04-22 10:30:00,36.25,36.28,36.25,36.26,60300.0,31.4426,31.4686,31.4426,31.4513,60300.0
2014-04-22 10:35:00,36.26,36.27,36.24,36.25,45300.0,31.4513,31.4599,31.4339,31.4426,45300.0
2014-04-22 10:40:00,36.25,36.26,36.23,36.26,67300.0,31.4426,31.4513,31.4252,31.4513,67300.0
2014-04-22 10:45:00,36.26,36.28,36.25,36.27,53400.0,31.4513,31.4686,31.4426,31.4599,53400.0
2014-04-22 10:50:00,36.27,36.31,36.26,36.28,56500.0,31.4599,31.4946,31.4513,31.4686,56500.0
2014-04-22 10:55:00,36.28,36.3,36.27,36.3,58200.0,31.4686,31.4859,31.4599,31.4859,58200.0
2014-04-22 11:00:00,36.29,36.32,36.29,36.32,30400.0,31.4773,31.5033,31.4773,31.5033,30400.0
2014-04-22 11:05:00,36.32,36.33,36.3,36.31,209500.0,31.5033,31.512,31.4859,31.4946,209500.0
2014-04-22 11:10:00,36.32,36.32,36.3,36.32,27300.0,31.5033,31.5033,31.4859,31.5033,27300.0
2014-04-22 11:15:00,36.32,36.32,36.31,36.31,24500.0,31.5033,31.5033,31.4946,31.4946,24500.0
2014-04-22 11:20:00,36.32,36.34,36.31,36.33,82700.0,31.5033,31.5206,31.4946,31.512,82700.0
2014-04-22 11:25:00,36.32,36.34,36.32,36.33,35200.0,31.5033,31.5206,31.5033,31.512,35200.0
2014-04-22 11:30:00,36.34,36.35,36.33,36.34,70000.0,31.5206,31.5293,31.512,31.5206,70000.0
2014-04-22 11:35:00,36.34,36.36,36.34,36.36,16700.0,31.5206,31.538,31.5206,31.538,16700.0
2014-04-22 11:40:00,36.36,36.37,36.31,36.31,76600.0,31.538,31.5467,31.4946,31.4946,76600.0
2014-04-22 11:45:00,36.32,36.32,36.3,36.3,55100.0,31.5033,31.5033,31.4859,31.4859,55100.0
2014-04-22 11:50:00,36.3,36.31,36.3,36.3,55300.0,31.4859,31.4946,31.4859,31.4859,55300.0
2014-04-22 11:55:00,36.3,36.32,36.29,36.32,263100.0,31.4859,31.5033,31.4773,31.5033,263100.0
2014-04-22 12:00:00,36.32,36.33,36.31,36.32,42200.0,31.5033,31.512,31.4946,31.5033,42200.0
2014-04-22 12:05:00,36.32,36.34,36.32,36.33,24800.0,31.5033,31.5206,31.5033,31.512,24800.0
2014-04-22 12:10:00,36.34,36.37,36.33,36.36,85500.0,31.5206,31.5467,31.512,31.538,85500.0
2014-04-22 12:15:00,36.36,36.37,36.35,36.37,21200.0,31.538,31.5467,31.5293,31.5467,21200.0
2014-04-22 12:20:00,36.37,36.39,36.35,36.37,100900.0,31.5467,31.564,31.5293,31.5467,100900.0
2014-04-22 12:25:00,36.37,36.38,36.36,36.38,26900.0,31.5467,31.5553,31.538,31.5553,26900.0
2014-04-22 12:30:00,36.38,36.39,36.36,36.37,46700.0,31.5553,31.564,31.538,31.5467,46700.0
2014-04-22 12:35:00,36.36,36.36,36.34,36.35,43700.0,31.538,31.538,31.5206,31.5293,43700.0
2014-04-22 12:40:00,36.36,36.36,36.34,36.34,14800.0,31.538,31.538,31.5206,31.5206,14800.0
2014-04-22 12:45:00,36.34,36.35,36.34,36.34,29400.0,31.5206,31.5293,31.5206,31.5206,29400.0
2014-04-22 12:50:00,36.33,36.34,36.32,36.32,48400.0,31.512,31.5206,31.5033,31.5033,48400.0
2014-04-22 12:55:00,36.32,36.34,36.31,36.33,26100.0,31.5033,31.5206,31.4946,31.512,26100.0
2014-04-22 13:00:00,36.34,36.34,36.32,36.33,23700.0,31.5206,31.5206,31.5033,31.512,23700.0
2014-04-22 13:05:00,36.33,36.34,36.32,36.33,17700.0,31.512,31.5206,31.5033,31.512,17700.0
2014-04-22 13:10:00,36.34,36.34,36.32,36.33,38800.0,31.5206,31.5206,31.5033,31.512,38800.0
2014-04-22 13:15:00,36.32,36.34,36.32,36.33,46200.0,31.5033,31.5206,31.5033,31.512,46200.0
2014-04-22 13:20:00,36.33,36.35,36.33,36.34,110000.0,31.512,31.5293,31.512,31.5206,110000.0
2014-04-22 13:25:00,36.34,36.34,36.33,36.34,20500.0,31.5206,31.5206,31.512,31.5206,20500.0
2014-04-22 13:30:00,36.35,36.35,36.34,36.35,7500.0,31.5293,31.5293,31.5206,31.5293,7500.0
2014-04-22 13:35:00,36.34,36.37,36.34,36.37,19400.0,31.5206,31.5467,31.5206,31.5467,19400.0
2014-04-22 13:40:00,36.37,36.37,36.36,36.36,28200.0,31.5467,31.5467,31.538,31.538,28200.0
2014-04-22 13:45:00,36.36,36.37,36.35,36.36,37300.0,31.538,31.5467,31.5293,31.538,37300.0
2014-04-22 13:50:00,36.36,36.38,36.36,36.38,7100.0,31.538,31.5553,31.538,31.5553,7100.0
2014-04-22 13:55:00,36.38,36.39,36.37,36.38,29200.0,31.5553,31.564,31.5467,31.5553,29200.0
2014-04-22 14:00:00,36.38,36.39,36.36,36.37,30100.0,31.5553,31.564,31.538,31.5467,30100.0
2014-04-22 14:05:00,36.37,36.38,36.36,36.37,47700.0,31.5467,31.5553,31.538,31.5467,47700.0
2014-04-22 14:10:00,36.37,36.37,36.36,36.37,25600.0,31.5467,31.5467,31.538,31.5467,25600.0
2014-04-22 14:15:00,36.36,36.37,36.36,36.37,6500.0,31.538,31.5467,31.538,31.5467,6500.0
2014-04-22 14:20:00,36.37,36.38,36.36,36.38,52100.0,31.5467,31.5553,31.538,31.5553,52100.0
2014-04-22 14:25:00,36.38,36.38,36.36,36.37,29100.0,31.5553,31.5553,31.538,31.5467,29100.0
2014-04-22 14:30:00,36.37,36.38,36.36,36.37,38900.0,31.5467,31.5553,31.538,31.5467,38900.0
2014-04-22 14:35:00,36.37,36.39,36.37,36.38,34300.0,31.5467,31.564,31.5467,31.5553,34300.0
2014-04-22 14:40:00,36.38,36.39,36.37,36.39,18000.0,31.5553,31.564,31.5467,31.564,18000.0
2014-04-22 14:45:00,36.39,36.4,36.38,36.38,30500.0,31.564,31.5727,31.5553,31.5553,30500.0
2014-04-22 14:50:00,36.39,36.4,36.38,36.4,22100.0,31.564,31.5727,31.5553,31.5727,22100.0
2014-04-22 14:55:00,36.39,36.4,36.37,36.38,47200.0,31.564,31.5727,31.5467,31.5553,47200.0
2014-04-22 15:00:00,36.37,36.38,36.36,36.37,34300.0,31.5467,31.5553,31.538,31.5467,34300.0
2014-04-22 15:05:00,36.37,36.37,36.34,36.34,21800.0,31.5467,31.5467,31.5206,31.5206,21800.0
2014-04-22 15:10:00,36.35,36.35,36.33,36.34,29000.0,31.5293,31.5293,31.512,31.5206,29000.0
2014-04-22 15:15:00,36.34,36.35,36.33,36.33,30000.0,31.5206,31.5293,31.512,31.512,30000.0
2014-04-22 15:20:00,36.33,36.35,36.33,36.35,30100.0,31.512,31.5293,31.512,31.5293,30100.0
2014-04-22 15:25:00,36.35,36.35,36.32,36.33,54100.0,31.5293,31.5293,31.5033,31.512,54100.0
2014-04-22 15:30:00,36.33,36.34,36.31,36.33,59300.0,31.512,31.5206,31.4946,31.512,59300.0
2014-04-22 15:35:00,36.32,36.34,36.31,36.32,158000.0,31.5033,31.5206,31.4946,31.5033,158000.0
2014-04-22 15:40:00,36.32,36.32,36.29,36.31,104800.0,31.5033,31.5033,31.4773,31.4946,104800.0
2014-04-22 15:45:00,36.31,36.34,36.31,36.33,106000.0,31.4946,31.5206,31.4946,31.512,106000.0
2014-04-22 15:50:00,36.33,36.35,36.33,36.34,134700.0,31.512,31.5293,31.512,31.5206,134700.0
2014-04-22 15:55:00,36.34,36.34,36.3,36.32,506100.0,31.5206,31.5206,31.4859,31.5033,506100.0
2014-04-23 09:30:00,36.26,36.26,36.06,36.08,352400.0,31.4513,31.4513,31.2778,31.2951,352400.0
2014-04-23 09:35:00,36.07,36.08,35.99,36.01,304000.0,31.2865,31.2951,31.2171,31.2344,304000.0
2014-04-23 09:40:00,36.0,36.08,36.0,36.05,93700.0,31.2257,31.2951,31.2257,31.2691,93700.0
2014-04-23 09:45:00,36.06,36.06,36.01,36.02,172600.0,31.2778,31.2778,31.2344,31.2431,172600.0
2014-04-23 09:50:00,36.02,36.04,36.01,36.02,99300.0,31.2431,31.2604,31.2344,31.2431,99300.0
2014-04-23 09:55:00,36.03,36.04,36.02,36.03,39200.0,31.2518,31.2604,31.2431,31.2518,39200.0
2014-04-23 10:00:00,36.03,36.03,35.94,35.94,88600.0,31.2518,31.2518,31.1737,31.1737,88600.0
2014-04-23 10:05:00,35.94,35.98,35.93,35.95,69000.0,31.1737,31.2084,31.165,31.1824,69000.0
2014-04-23 10:10:00,35.95,35.99,35.95,35.99,61500.0,31.1824,31.2171,31.1824,31.2171,61500.0
2014-04-23 10:15:00,35.99,36.03,35.98,36.0,46800.0,31.2171,31.2518,31.2084,31.2257,46800.0
2014-04-23 10:20:00,35.99,36.05,35.98,36.04,68500.0,31.2171,31.2691,31.2084,31.2604,68500.0
2014-04-23 10:25:00,36.05,36.07,36.03,36.05,100900.0,31.2691,31.2865,31.2518,31.2691,100900.0
2014-04-23 10:30:00,36.05,36.05,35.99,35.99,299600.0,31.2691,31.2691,31.2171,31.2171,299600.0
2014-04-23 10:35:00,36.0,36.03,35.99,36.03,53300.0,31.2257,31.2518,31.2171,31.2518,53300.0
2014-04-23 10:40:00,36.03,36.08,36.03,36.07,61900.0,31.2518,31.2951,31.2518,31.2865,61900.0
2014-04-23 10:45:00,36.07,36.08,36.05,36.06,53800.0,31.2865,31.2951,31.2691,31.2778,53800.0
2014-04-23 10:50:00,36.07,36.09,36.06,36.06,37200.0,31.2865,31.3038,31.2778,31.2778,37200.0
2014-04-23 10:55:00,36.06,36.07,36.05,36.05,27100.0,31.2778,31.2865,31.2691,31.2691,27100.0
2014-04-23 11:00:00,36.04,36.07,36.03,36.04,24800.0,31.2604,31.2865,31.2518,31.2604,24800.0
2014-04-23 11:05:00,36.04,36.05,36.03,36.04,17100.0,31.2604,31.2691,31.2518,31.2604,17100.0
2014-04-23 11:10:00,36.04,36.04,35.97,35.98,48700.0,31.2604,31.2604,31.1997,31.2084,48700.0
2014-04-23 11:15:00,35.98,36.01,35.98,36.01,51900.0,31.2084,31.2344,31.2084,31.2344,51900.0
2014-04-23 11:20:00,36.01,36.01,35.97,35.98,17700.0,31.2344,31.2344,31.1997,31.2084,17700.0
2014-04-23 11:25:00,35.98,36.01,35.97,35.99,104600.0,31.2084,31.2344,31.1997,31.2171,104600.0
2014-04-23 11:30:00,36.0,36.04,35.99,36.03,37000.0,31.2257,31.2604,31.2171,31.2518,37000.0
2014-04-23 11:35:00,36.02,36.04,36.01,36.04,98900.0,31.2431,31.2604,31.2344,31.2604,98900.0
2014-04-23 11:40:00,36.04,36.05,36.03,36.04,66300.0,31.2604,31.2691,31.2518,31.2604,66300.0
2014-04-23 11:45:00,36.03,36.03,36.01,36.03,79500.0,31.2518,31.2518,31.2344,31.2518,79500.0
2014-04-23 11:50:00,36.03,36.04,36.02,36.04,36000.0,31.2518,31.2604,31.2431,31.2604,36000.0
2014-04-23 11:55:00,36.05,36.06,36.04,36.05,18400.0,31.2691,31.2778,31.2604,31.2691,18400.0
2014-04-23 12:00:00,36.05,36.05,36.02,36.03,9000.0,31.2691,31.2691,31.2431,31.2518,9000.0
2014-04-23 12:05:00,36.02,36.02,36.0,36.0,175300.0,31.2431,31.2431,31.2257,31.2257,175300.0
2014-04-23 12:10:00,36.0,36.02,35.99,35.99,16600.0,31.2257,31.2431,31.2171,31.2171,16600.0
2014-04-23 12:15:00,36.0,36.0,35.98,35.98,20200.0,31.2257,31.2257,31.2084,31.2084,20200.0
2014-04-23 12:20:00,35.98,35.99,35.97,35.98,14400.0,31.2084,31.2171,31.1997,31.2084,14400.0
2014-04-23 12:25:00,35.98,36.0,35.96,36.0,28000.0,31.2084,31.2257,31.191,31.2257,28000.0
2014-04-23 12:30:00,35.99,36.01,35.99,35.99,15000.0,31.2171,31.2344,31.2171,31.2171,15000.0
2014-04-23 12:35:00,36.0,36.02,36.0,36.01,9200.0,31.2257,31.2431,31.2257,31.2344,9200.0
2014-04-23 12:40:00,36.0,36.03,36.0,36.02,31400.0,31.2257,31.2518,31.2257,31.2431,31400.0
2014-04-23 12:45:00,36.02,36.04,36.02,36.03,7100.0,31.2431,31.2604,31.2431,31.2518,7100.0
2014-04-23 12:50:00,36.03,36.03,36.02,36.02,6000.0,31.2518,31.2518,31.2431,31.2431,6000.0
2014-04-23 12:55:00,36.03,36.04,36.02,36.02,12100.0,31.2518,31.2604,31.2431,31.2431,12100.0
2014-04-23 13:00:00,36.02,36.03,36.02,36.03,14300.0,31.2431,31.2518,31.2431,31.2518,14300.0
2014-04-23 13:05:00,36.02,36.02,36.0,36.01,15900.0,31.2431,31.2431,31.2257,31.2344,15900.0
2014-04-23 13:10:00,36.01,36.01,35.99,35.99,14400.0,31.2344,31.2344,31.2171,31.2171,14400.0
2014-04-23 13:15:00,36.0,36.02,35.99,36.02,29200.0,31.2257,31.2431,31.2171,31.2431,29200.0
2014-04-23 13:20:00,36.01,36.02,36.01,36.02,11400.0,31.2344,31.2431,31.2344,31.2431,11400.0
2014-04-23 13:25:00,36.02,36.03,36.0,36.01,19400.0,31.2431,31.2518,31.2257,31.2344,19400.0
2014-04-23 13:30:00,36.01,36.02,36.0,36.01,19200.0,31.2344,31.2431,31.2257,31.2344,19200.0
2014-04-23 13:35:00,36.01,36.02,35.98,35.98,29900.0,31.2344,31.2431,31.2084,31.2084,29900.0
2014-04-23 13:40:00,35.97,35.99,35.97,35.97,11700.0,31.1997,31.2171,31.1997,31.1997,11700.0
2014-04-23 13:45:00,35.98,35.98,35.95,35.96,30400.0,31.2084,31.2084,31.1824,31.191,30400.0
2014-04-23 13:50:00,35.96,35.98,35.96,35.97,124100.0,31.191,31.2084,31.191,31.1997,124100.0
2014-04-23 13:55:00,35.97,35.98,35.96,35.97,89800.0,31.1997,31.2084,31.191,31.1997,89800.0
2014-04-23 14:00:00,35.96,35.97,35.95,35.96,101500.0,31.191,31.1997,31.1824,31.191,101500.0
2014-04-23 14:05:00,35.95,35.98,35.94,35.98,86600.0,31.1824,31.2084,31.1737,31.2084,86600.0
2014-04-23 14:10:00,35.97,35.99,35.97,35.98,182500.0,31.1997,31.2171,31.1997,31.2084,182500.0
2014-04-23 14:15:00,35.97,35.98,35.94,35.94,128600.0,31.1997,31.2084,31.1737,31.1737,128600.0
2014-04-23 14:20:00,35.95,35.96,35.95,35.96,88000.0,31.1824,31.191,31.1824,31.191,88000.0
2014-04-23 14:25:00,35.95,35.98,35.95,35.98,116700.0,31.1824,31.2084,31.1824,31.2084,116700.0
2014-04-23 14:30:00,35.97,35.98,35.95,35.98,126300.0,31.1997,31.2084,31.1824,31.2084,126300.0
2014-04-23 14:35:00,35.98,35.98,35.96,35.97,160600.0,31.2084,31.2084,31.191,31.1997,160600.0
2014-04-23 14:40:00,35.97,35.97,35.95,35.95,113400.0,31.1997,31.1997,31.1824,31.1824,113400.0
2014-04-23 14:45:00,35.95,35.97,35.95,35.97,82200.0,31.1824,31.1997,31.1824,31.1997,82200.0
2014-04-23 14:50:00,35.97,36.0,35.97,35.99,232300.0,31.1997,31.2257,31.1997,31.2171,232300.0
2014-04-23 14:55:00,35.99,36.0,35.99,36.0,48600.0,31.2171,31.2257,31.2171,31.2257,48600.0
2014-04-23 15:00:00,35.99,36.0,35.98,35.99,116800.0,31.2171,31.2257,31.2084,31.2171,116800.0
2014-04-23 15:05:00,35.99,36.02,35.99,36.02,139800.0,31.2171,31.2431,31.2171,31.2431,139800.0
2014-04-23 15:10:00,36.01,36.02,35.99,36.01,151900.0,31.2344,31.2431,31.2171,31.2344,151900.0
2014-04-23 15:15:00,36.01,36.02,36.0,36.01,132000.0,31.2344,31.2431,31.2257,31.2344,132000.0
2014-04-23 15:20:00,36.01,36.02,36.0,36.01,123500.0,31.2344,31.2431,31.2257,31.2344,123500.0
2014-04-23 15:25:00,36.02,36.02,35.98,35.98,204600.0,31.2431,31.2431,31.2084,31.2084,204600.0
2014-04-23 15:30:00,35.98,36.0,35.98,35.98,164400.0,31.2084,31.2257,31.2084,31.2084,164400.0
2014-04-23 15:35:00,35.98,36.0,35.97,35.99,176100.0,31.2084,31.2257,31.1997,31.2171,176100.0
2014-04-23 15:40:00,35.99,36.0,35.97,35.98,185200.0,31.2171,31.2257,31.1997,31.2084,185200.0
2014-04-23 15:45:00,35.98,35.98,35.96,35.98,230600.0,31.2084,31.2084,31.191,31.2084,230600.0
2014-04-23 15:50:00,35.98,35.99,35.98,35.99,244200.0,31.2084,31.2171,31.2084,31.2171,244200.0
2014-04-23 15:55:00,35.99,35.99,35.92,35.93,1129500.0,31.2171,31.2171,31.1563,31.165,1129500.0
2014-04-24 09:30:00,36.52,36.53,36.36,36.38,385600.0,31.6768,31.6854,31.538,31.5553,385600.0
2014-04-24 09:35:00,36.38,36.38,36.32,36.34,155800.0,31.5553,31.5553,31.5033,31.5206,155800.0
2014-04-24 09:40:00,36.33,36.33,36.22,36.22,123800.0,31.512,31.512,31.4166,31.4166,123800.0
2014-04-24 09:45:00,36.22,36.24,36.08,36.11,181000.0,31.4166,31.4339,31.2951,31.3211,181000.0
2014-04-24 09:50:00,36.1,36.17,36.09,36.17,84500.0,31.3125,31.3732,31.3038,31.3732,84500.0
2014-04-24 09:55:00,36.16,36.18,36.12,36.13,65600.0,31.3645,31.3819,31.3298,31.3385,65600.0
2014-04-24 10:00:00,36.12,36.13,36.02,36.05,127600.0,31.3298,31.3385,31.2431,31.2691,127600.0
2014-04-24 10:05:00,36.04,36.07,35.97,36.01,194400.0,31.2604,31.2865,31.1997,31.2344,194400.0
2014-04-24 10:10:00,36.01,36.11,35.99,36.1,161100.0,31.2344,31.3211,31.2171,31.3125,161100.0
2014-04-24 10:15:00,36.1,36.18,36.09,36.16,145700.0,31.3125,31.3819,31.3038,31.3645,145700.0
2014-04-24 10:20:00,36.16,36.18,36.13,36.16,123900.0,31.3645,31.3819,31.3385,31.3645,123900.0
2014-04-24 10:25:00,36.17,36.2,36.15,36.16,62200.0,31.3732,31.3992,31.3558,31.3645,62200.0
2014-04-24 10:30:00,36.19,36.2,36.15,36.15,53800.0,31.3905,31.3992,31.3558,31.3558,53800.0
2014-04-24 10:35:00,36.17,36.19,36.17,36.17,31400.0,31.3732,31.3905,31.3732,31.3732,31400.0
2014-04-24 10:40:00,36.17,36.2,36.15,36.15,132900.0,31.3732,31.3992,31.3558,31.3558,132900.0
2014-04-24 10:45:00,36.15,36.18,36.11,36.13,77800.0,31.3558,31.3819,31.3211,31.3385,77800.0
2014-04-24 10:50:00,36.12,36.13,36.11,36.12,67100.0,31.3298,31.3385,31.3211,31.3298,67100.0
2014-04-24 10:55:00,36.12,36.19,36.12,36.19,129800.0,31.3298,31.3905,31.3298,31.3905,129800.0
2014-04-24 11:00:00,36.19,36.2,36.15,36.2,72700.0,31.3905,31.3992,31.3558,31.3992,72700.0
2014-04-24 11:05:00,36.2,36.24,36.2,36.23,34800.0,31.3992,31.4339,31.3992,31.4252,34800.0
2014-04-24 11:10:00,36.24,36.27,36.24,36.25,40700.0,31.4339,31.4599,31.4339,31.4426,40700.0
2014-04-24 11:15:00,36.25,36.27,36.24,36.26,25000.0,31.4426,31.4599,31.4339,31.4513,25000.0
2014-04-24 11:20:00,36.26,36.28,36.26,36.26,36200.0,31.4513,31.4686,31.4513,31.4513,36200.0
2014-04-24 11:25:00,36.27,36.27,36.25,36.26,36200.0,31.4599,31.4599,31.4426,31.4513,36200.0
2014-04-24 11:30:00,36.26,36.29,36.26,36.28,37900.0,31.4513,31.4773,31.4513,31.4686,37900.0
2014-04-24 11:35:00,36.29,36.29,36.25,36.28,23800.0,31.4773,31.4773,31.4426,31.4686,23800.0
2014-04-24 11:40:00,36.28,36.29,36.25,36.26,12600.0,31.4686,31.4773,31.4426,31.4513,12600.0
2014-04-24 11:45:00,36.26,36.27,36.24,36.26,30200.0,31.4513,31.4599,31.4339,31.4513,30200.0
2014-04-24 11:50:00,36.25,36.26,36.23,36.24,13100.0,31.4426,31.4513,31.4252,31.4339,13100.0
2014-04-24 11:55:00,36.24,36.27,36.24,36.26,23400.0,31.4339,31.4599,31.4339,31.4513,23400.0
2014-04-24 12:00:00,36.26,36.29,36.25,36.26,26200.0,31.4513,31.4773,31.4426,31.4513,26200.0
2014-04-24 12:05:00,36.27,36.27,36.25,36.25,65400.0,31.4599,31.4599,31.4426,31.4426,65400.0
2014-04-24 12:10:00,36.25,36.26,36.24,36.25,5800.0,31.4426,31.4513,31.4339,31.4426,5800.0
2014-04-24 12:15:00,36.25,36.26,36.23,36.24,25300.0,31.4426,31.4513,31.4252,31.4339,25300.0
2014-04-24 12:20:00,36.24,36.27,36.23,36.25,46400.0,31.4339,31.4599,31.4252,31.4426,46400.0
2014-04-24 12:25:00,36.24,36.26,36.24,36.26,14500.0,31.4339,31.4513,31.4339,31.4513,14500.0
2014-04-24 12:30:00,36.26,36.28,36.25,36.27,52900.0,31.4513,31.4686,31.4426,31.4599,52900.0
2014-04-24 12:35:00,36.28,36.28,36.26,36.26,9100.0,31.4686,31.4686,31.4513,31.4513,9100.0
2014-04-24 12:40:00,36.26,36.27,36.25,36.26,74100.0,31.4513,31.4599,31.4426,31.4513,74100.0
2014-04-24 12:45:00,36.25,36.26,36.24,36.25,21400.0,31.4426,31.4513,31.4339,31.4426,21400.0
2014-04-24 12:50:00,36.25,36.25,36.24,36.25,14400.0,31.4426,31.4426,31.4339,31.4426,14400.0
2014-04-24 12:55:00,36.25,36.27,36.25,36.27,6400.0,31.4426,31.4599,31.4426,31.4599,6400.0
2014-04-24 13:00:00,36.26,36.27,36.25,36.26,7200.0,31.4513,31.4599,31.4426,31.4513,7200.0
2014-04-24 13:05:00,36.25,36.26,36.25,36.25,12400.0,31.4426,31.4513,31.4426,31.4426,12400.0
2014-04-24 13:10:00,36.25,36.26,36.24,36.25,20300.0,31.4426,31.4513,31.4339,31.4426,20300.0
2014-04-24 13:15:00,36.25,36.26,36.24,36.25,29900.0,31.4426,31.4513,31.4339,31.4426,29900.0
2014-04-24 13:20:00,36.25,36.26,36.24,36.24,16100.0,31.4426,31.4513,31.4339,31.4339,16100.0
2014-04-24 13:25:00,36.24,36.25,36.24,36.24,22800.0,31.4339,31.4426,31.4339,31.4339,22800.0
2014-04-24 13:30:00,36.23,36.24,36.22,36.23,14400.0,31.4252,31.4339,31.4166,31.4252,14400.0
2014-04-24 13:35:00,36.22,36.22,36.15,36.15,23200.0,31.4166,31.4166,31.3558,31.3558,23200.0
2014-04-24 13:40:00,36.15,36.2,36.15,36.19,12900.0,31.3558,31.3992,31.3558,31.3905,12900.0
2014-04-24 13:45:00,36.2,36.2,36.15,36.16,52800.0,31.3992,31.3992,31.3558,31.3645,52800.0
2014-04-24 13:50:00,36.16,36.19,36.15,36.15,23300.0,31.3645,31.3905,31.3558,31.3558,23300.0
2014-04-24 13:55:00,36.16,36.16,36.12,36.12,36400.0,31.3645,31.3645,31.3298,31.3298,36400.0
2014-04-24 14:00:00,36.12,36.17,36.12,36.17,12100.0,31.3298,31.3732,31.3298,31.3732,12100.0
2014-04-24 14:05:00,36.16,36.18,36.14,36.14,28100.0,31.3645,31.3819,31.3472,31.3472,28100.0
2014-04-24 14:10:00,36.14,36.15,36.12,36.15,40700.0,31.3472,31.3558,31.3298,31.3558,40700.0
2014-04-24 14:15:00,36.15,36.18,36.14,36.15,37100.0,31.3558,31.3819,31.3472,31.3558,37100.0
2014-04-24 14:20:00,36.15,36.16,36.13,36.13,17000.0,31.3558,31.3645,31.3385,31.3385,17000.0
2014-04-24 14:25:00,36.13,36.17,36.13,36.16,22400.0,31.3385,31.3732,31.3385,31.3645,22400.0
2014-04-24 14:30:00,36.16,36.17,36.15,36.17,15900.0,31.3645,31.3732,31.3558,31.3732,15900.0
2014-04-24 14:35:00,36.17,36.2,36.16,36.19,30100.0,31.3732,31.3992,31.3645,31.3905,30100.0
2014-04-24 14:40:00,36.18,36.19,36.16,36.16,11200.0,31.3819,31.3905,31.3645,31.3645,11200.0
2014-04-24 14:45:00,36.16,36.19,36.16,36.17,21700.0,31.3645,31.3905,31.3645,31.3732,21700.0
2014-04-24 14:50:00,36.18,36.18,36.16,36.17,20700.0,31.3819,31.3819,31.3645,31.3732,20700.0
2014-04-24 14:55:00,36.17,36.19,36.16,36.19,13300.0,31.3732,31.3905,31.3645,31.3905,13300.0
2014-04-24 15:00:00,36.19,36.24,36.19,36.24,28500.0,31.3905,31.4339,31.3905,31.4339,28500.0
2014-04-24 15:05:00,36.23,36.24,36.22,36.23,48600.0,31.4252,31.4339,31.4166,31.4252,48600.0
2014-04-24 15:10:00,36.23,36.24,36.22,36.24,27900.0,31.4252,31.4339,31.4166,31.4339,27900.0
2014-04-24 15:15:00,36.24,36.25,36.21,36.23,28500.0,31.4339,31.4426,31.4079,31.4252,28500.0
2014-04-24 15:20:00,36.22,36.24,36.21,36.24,29000.0,31.4166,31.4339,31.4079,31.4339,29000.0
2014-04-24 15:25:00,36.24,36.25,36.21,36.22,30700.0,31.4339,31.4426,31.4079,31.4166,30700.0
2014-04-24 15:30:00,36.22,36.23,36.19,36.19,53700.0,31.4166,31.4252,31.3905,31.3905,53700.0
2014-04-24 15:35:00,36.19,36.21,36.18,36.2,139400.0,31.3905,31.4079,31.3819,31.3992,139400.0
2014-04-24 15:40:00,36.21,36.23,36.2,36.2,135800.0,31.4079,31.4252,31.3992,31.3992,135800.0
2014-04-24 15:45:00,36.2,36.22,36.19,36.2,100000.0,31.3992,31.4166,31.3905,31.3992,100000.0
2014-04-24 15:50:00,36.2,36.21,36.19,36.19,112200.0,31.3992,31.4079,31.3905,31.3905,112200.0
2014-04-24 15:55:00,36.2,36.21,36.17,36.21,343300.0,31.3992,31.4079,31.3732,31.4079,343300.0
2014-04-25 09:30:00,35.99,36.08,35.96,36.0,193200.0,31.2171,31.2951,31.191,31.2257,193200.0
2014-04-25 09:35:00,35.99,36.02,35.95,35.96,124300.0,31.2171,31.2431,31.1824,31.191,124300.0
2014-04-25 09:40:00,35.96,36.03,35.96,36.02,176500.0,31.191,31.2518,31.191,31.2431,176500.0
2014-04-25 09:45:00,36.02,36.04,35.95,35.95,103000.0,31.2431,31.2604,31.1824,31.1824,103000.0
2014-04-25 09:50:00,35.96,35.98,35.95,35.97,72300.0,31.191,31.2084,31.1824,31.1997,72300.0
2014-04-25 09:55:00,35.97,35.98,35.92,35.93,138900.0,31.1997,31.2084,31.1563,31.165,138900.0
2014-04-25 10:00:00,35.93,35.93,35.88,35.91,74400.0,31.165,31.165,31.1216,31.1477,74400.0
2014-04-25 10:05:00,35.9,35.92,35.87,35.91,92600.0,31.139,31.1563,31.113,31.1477,92600.0
2014-04-25 10:10:00,35.91,35.92,35.88,35.9,52200.0,31.1477,31.1563,31.1216,31.139,52200.0
2014-04-25 10:15:00,35.9,35.94,35.9,35.91,56100.0,31.139,31.1737,31.139,31.1477,56100.0
2014-04-25 10:20:00,35.9,35.93,35.9,35.9,38700.0,31.139,31.165,31.139,31.139,38700.0
2014-04-25 10:25:00,35.9,35.91,35.87,35.88,40700.0,31.139,31.1477,31.113,31.1216,40700.0
2014-04-25 10:30:00,35.88,35.88,35.81,35.81,159900.0,31.1216,31.1216,31.0609,31.0609,159900.0
2014-04-25 10:35:00,35.81,35.81,35.75,35.79,136300.0,31.0609,31.0609,31.0089,31.0436,136300.0
2014-04-25 10:40:00,35.79,35.81,35.77,35.78,357600.0,31.0436,31.0609,31.0262,31.0349,357600.0
2014-04-25 10:45:00,35.78,35.79,35.76,35.77,97300.0,31.0349,31.0436,31.0176,31.0262,97300.0
2014-04-25 10:50:00,35.77,35.8,35.72,35.73,73400.0,31.0262,31.0523,30.9829,30.9915,73400.0
2014-04-25 10:55:00,35.72,35.75,35.71,35.74,46800.0,30.9829,31.0089,30.9742,31.0002,46800.0
2014-04-25 11:00:00,35.74,35.75,35.72,35.73,125300.0,31.0002,31.0089,30.9829,30.9915,125300.0
2014-04-25 11:05:00,35.73,35.73,35.67,35.69,83300.0,30.9915,30.9915,30.9395,30.9568,83300.0
2014-04-25 11:10:00,35.69,35.75,35.68,35.74,84300.0,30.9568,31.0089,30.9482,31.0002,84300.0
2014-04-25 11:15:00,35.74,35.78,35.73,35.77,49400.0,31.0002,31.0349,30.9915,31.0262,49400.0
2014-04-25 11:20:00,35.78,35.79,35.77,35.79,22300.0,31.0349,31.0436,31.0262,31.0436,22300.0
2014-04-25 11:25:00,35.79,35.85,35.79,35.84,46700.0,31.0436,31.0956,31.0436,31.087,46700.0
2014-04-25 11:30:00,35.84,35.86,35.83,35.84,83600.0,31.087,31.1043,31.0783,31.087,83600.0
2014-04-25 11:35:00,35.84,35.87,35.84,35.84,47400.0,31.087,31.113,31.087,31.087,47400.0
2014-04-25 11:40:00,35.85,35.86,35.8,35.81,67400.0,31.0956,31.1043,31.0523,31.0609,67400.0
2014-04-25 11:45:00,35.82,35.82,35.79,35.82,26100.0,31.0696,31.0696,31.0436,31.0696,26100.0
2014-04-25 11:50:00,35.82,35.89,35.82,35.89,66400.0,31.0696,31.1303,31.0696,31.1303,66400.0
2014-04-25 11:55:00,35.88,35.9,35.85,35.85,59900.0,31.1216,31.139,31.0956,31.0956,59900.0
2014-04-25 12:00:00,35.86,35.87,35.84,35.85,19700.0,31.1043,31.113,31.087,31.0956,19700.0
2014-04-25 12:05:00,35.84,35.88,35.84,35.86,39100.0,31.087,31.1216,31.087,31.1043,39100.0
2014-04-25 12:10:00,35.86,35.9,35.86,35.87,32400.0,31.1043,31.139,31.1043,31.113,32400.0
2014-04-25 12:15:00,35.87,35.89,35.85,35.86,65400.0,31.113,31.1303,31.0956,31.1043,65400.0
2014-04-25 12:20:00,35.86,35.86,35.83,35.84,27000.0,31.1043,31.1043,31.0783,31.087,27000.0
2014-04-25 12:25:00,35.85,35.87,35.85,35.85,13700.0,31.0956,31.113,31.0956,31.0956,13700.0
2014-04-25 12:30:00,35.86,35.86,35.84,35.84,21100.0,31.1043,31.1043,31.087,31.087,21100.0
2014-04-25 12:35:00,35.83,35.83,35.8,35.82,15700.0,31.0783,31.0783,31.0523,31.0696,15700.0
2014-04-25 12:40:00,35.82,35.83,35.81,35.81,25700.0,31.0696,31.0783,31.0609,31.0609,25700.0
2014-04-25 12:45:00,35.81,35.83,35.78,35.78,36800.0,31.0609,31.0783,31.0349,31.0349,36800.0
2014-04-25 12:50:00,35.78,35.79,35.77,35.78,65800.0,31.0349,31.0436,31.0262,31.0349,65800.0
2014-04-25 12:55:00,35.78,35.8,35.77,35.78,24600.0,31.0349,31.0523,31.0262,31.0349,24600.0
2014-04-25 13:00:00,35.79,35.79,35.75,35.75,22900.0,31.0436,31.0436,31.0089,31.0089,22900.0
2014-04-25 13:05:00,35.76,35.77,35.75,35.77,16800.0,31.0176,31.0262,31.0089,31.0262,16800.0
2014-04-25 13:10:00,35.77,35.77,35.74,35.75,40000.0,31.0262,31.0262,31.0002,31.0089,40000.0
2014-04-25 13:15:00,35.75,35.77,35.75,35.76,30900.0,31.0089,31.0262,31.0089,31.0176,30900.0
2014-04-25 13:20:00,35.77,35.77,35.75,35.76,36300.0,31.0262,31.0262,31.0089,31.0176,36300.0
2014-04-25 13:25:00,35.76,35.79,35.76,35.77,18300.0,31.0176,31.0436,31.0176,31.0262,18300.0
2014-04-25 13:30:00,35.77,35.77,35.73,35.74,22800.0,31.0262,31.0262,30.9915,31.0002,22800.0
2014-04-25 13:35:00,35.73,35.75,35.73,35.74,55300.0,30.9915,31.0089,30.9915,31.0002,55300.0
2014-04-25 13:40:00,35.74,35.79,35.73,35.78,48300.0,31.0002,31.0436,30.9915,31.0349,48300.0
2014-04-25 13:45:00,35.79,35.8,35.77,35.77,24200.0,31.0436,31.0523,31.0262,31.0262,24200.0
2014-04-25 13:50:00,35.77,35.78,35.74,35.76,24000.0,31.0262,31.0349,31.0002,31.0176,24000.0
2014-04-25 13:55:00,35.76,35.78,35.76,35.77,17000.0,31.0176,31.0349,31.0176,31.0262,17000.0
2014-04-25 14:00:00,35.77,35.77,35.72,35.72,20300.0,31.0262,31.0262,30.9829,30.9829,20300.0
2014-04-25 14:05:00,35.72,35.76,35.72,35.74,15000.0,30.9829,31.0176,30.9829,31.0002,15000.0
2014-04-25 14:10:00,35.74,35.75,35.72,35.73,27300.0,31.0002,31.0089,30.9829,30.9915,27300.0
2014-04-25 14:15:00,35.73,35.73,35.7,35.71,46400.0,30.9915,30.9915,30.9655,30.9742,46400.0
2014-04-25 14:20:00,35.72,35.73,35.7,35.73,17800.0,30.9829,30.9915,30.9655,30.9915,17800.0
2014-04-25 14:25:00,35.72,35.73,35.7,35.71,20500.0,30.9829,30.9915,30.9655,30.9742,20500.0
2014-04-25 14:30:00,35.72,35.72,35.68,35.71,37500.0,30.9829,30.9829,30.9482,30.9742,37500.0
2014-04-25 14:35:00,35.72,35.79,35.71,35.78,82800.0,30.9829,31.0436,30.9742,31.0349,82800.0
2014-04-25 14:40:00,35.77,35.77,35.74,35.75,37500.0,31.0262,31.0262,31.0002,31.0089,37500.0
2014-04-25 14:45:00,35.75,35.76,35.74,35.76,23700.0,31.0089,31.0176,31.0002,31.0176,23700.0
2014-04-25 14:50:00,35.76,35.8,35.76,35.78,23600.0,31.0176,31.0523,31.0176,31.0349,23600.0
2014-04-25 14:55:00,35.77,35.78,35.73,35.74,23000.0,31.0262,31.0349,30.9915,31.0002,23000.0
2014-04-25 15:00:00,35.75,35.78,35.73,35.77,30300.0,31.0089,31.0349,30.9915,31.0262,30300.0
2014-04-25 15:05:00,35.77,35.77,35.73,35.73,22900.0,31.0262,31.0262,30.9915,30.9915,22900.0
2014-04-25 15:10:00,35.74,35.74,35.72,35.72,18000.0,31.0002,31.0002,30.9829,30.9829,18000.0
2014-04-25 15:15:00,35.73,35.76,35.7,35.74,50900.0,30.9915,31.0176,30.9655,31.0002,50900.0
2014-04-25 15:20:00,35.75,35.76,35.73,35.73,49800.0,31.0089,31.0176,30.9915,30.9915,49800.0
2014-04-25 15:25:00,35.74,35.79,35.74,35.78,147300.0,31.0002,31.0436,31.0002,31.0349,147300.0
2014-04-25 15:30:00,35.79,35.8,35.77,35.77,95200.0,31.0436,31.0523,31.0262,31.0262,95200.0
2014-04-25 15:35:00,35.77,35.79,35.76,35.76,192400.0,31.0262,31.0436,31.0176,31.0176,192400.0
2014-04-25 15:40:00,35.76,35.79,35.76,35.77,88600.0,31.0176,31.0436,31.0176,31.0262,88600.0
2014-04-25 15:45:00,35.78,35.81,35.77,35.78,218500.0,31.0349,31.0609,31.0262,31.0349,218500.0
2014-04-25 15:50:00,35.78,35.79,35.76,35.77,236200.0,31.0349,31.0436,31.0176,31.0262,236200.0
2014-04-25 15:55:00,35.77,35.77,35.72,35.75,599300.0,31.0262,31.0262,30.9829,31.0089,599300.0
2014-04-28 09:30:00,35.87,35.99,35.87,35.97,182300.0,31.113,31.2171,31.113,31.1997,182300.0
2014-04-28 09:35:00,35.97,35.98,35.88,35.9,216600.0,31.1997,31.2084,31.1216,31.139,216600.0
2014-04-28 09:40:00,35.89,35.9,35.85,35.88,280500.0,31.1303,31.139,31.0956,31.1216,280500.0
2014-04-28 09:45:00,35.89,35.94,35.88,35.88,99800.0,31.1303,31.1737,31.1216,31.1216,99800.0
2014-04-28 09:50:00,35.89,36.01,35.89,36.01,49300.0,31.1303,31.2344,31.1303,31.2344,49300.0
2014-04-28 09:55:00,36.01,36.07,36.01,36.06,78400.0,31.2344,31.2865,31.2344,31.2778,78400.0
2014-04-28 10:00:00,36.05,36.09,36.0,36.02,136200.0,31.2691,31.3038,31.2257,31.2431,136200.0
2014-04-28 10:05:00,36.02,36.08,35.99,36.06,39400.0,31.2431,31.2951,31.2171,31.2778,39400.0
2014-04-28 10:10:00,36.05,36.15,36.04,36.14,53500.0,31.2691,31.3558,31.2604,31.3472,53500.0
2014-04-28 10:15:00,36.15,36.21,36.14,36.18,192600.0,31.3558,31.4079,31.3472,31.3819,192600.0
2014-04-28 10:20:00,36.19,36.21,36.18,36.19,44400.0,31.3905,31.4079,31.3819,31.3905,44400.0
2014-04-28 10:25:00,36.19,36.21,36.17,36.17,56000.0,31.3905,31.4079,31.3732,31.3732,56000.0
2014-04-28 10:30:00,36.18,36.2,36.18,36.19,114800.0,31.3819,31.3992,31.3819,31.3905,114800.0
2014-04-28 10:35:00,36.2,36.2,36.13,36.14,63200.0,31.3992,31.3992,31.3385,31.3472,63200.0
2014-04-28 10:40:00,36.14,36.16,36.12,36.16,111100.0,31.3472,31.3645,31.3298,31.3645,111100.0
2014-04-28 10:45:00,36.15,36.15,36.1,36.1,49100.0,31.3558,31.3558,31.3125,31.3125,49100.0
2014-04-28 10:50:00,36.1,36.12,36.07,36.08,39300.0,31.3125,31.3298,31.2865,31.2951,39300.0
2014-04-28 10:55:00,36.08,36.11,36.08,36.1,47500.0,31.2951,31.3211,31.2951,31.3125,47500.0
2014-04-28 11:00:00,36.11,36.15,36.11,36.14,46300.0,31.3211,31.3558,31.3211,31.3472,46300.0
2014-04-28 11:05:00,36.14,36.16,36.12,36.13,107900.0,31.3472,31.3645,31.3298,31.3385,107900.0
2014-04-28 11:10:00,36.13,36.13,36.05,36.05,33600.0,31.3385,31.3385,31.2691,31.2691,33600.0
2014-04-28 11:15:00,36.05,36.05,36.02,36.04,279000.0,31.2691,31.2691,31.2431,31.2604,279000.0
2014-04-28 11:20:00,36.04,36.05,35.96,35.96,215900.0,31.2604,31.2691,31.191,31.191,215900.0
2014-04-28 11:25:00,35.96,35.99,35.91,35.91,128000.0,31.191,31.2171,31.1477,31.1477,128000.0
2014-04-28 11:30:00,35.91,35.96,35.9,35.91,84700.0,31.1477,31.191,31.139,31.1477,84700.0
2014-04-28 11:35:00,35.91,36.0,35.91,35.98,274200.0,31.1477,31.2257,31.1477,31.2084,274200.0
2014-04-28 11:40:00,35.99,35.99,35.92,35.92,86100.0,31.2171,31.2171,31.1563,31.1563,86100.0
2014-04-28 11:45:00,35.92,35.97,35.92,35.95,68300.0,31.1563,31.1997,31.1563,31.1824,68300.0
2014-04-28 11:50:00,35.95,35.98,35.91,35.92,82700.0,31.1824,31.2084,31.1477,31.1563,82700.0
2014-04-28 11:55:00,35.91,35.91,35.81,35.83,751700.0,31.1477,31.1477,31.0609,31.0783,751700.0
2014-04-28 12:00:00,35.83,35.9,35.82,35.86,945500.0,31.0783,31.139,31.0696,31.1043,945500.0
2014-04-28 12:05:00,35.86,35.86,35.79,35.8,99000.0,31.1043,31.1043,31.0436,31.0523,99000.0
2014-04-28 12:10:00,35.79,35.86,35.79,35.85,208500.0,31.0436,31.1043,31.0436,31.0956,208500.0
2014-04-28 12:15:00,35.85,35.91,35.85,35.91,208800.0,31.0956,31.1477,31.0956,31.1477,208800.0
2014-04-28 12:20:00,35.9,35.9,35.86,35.86,32900.0,31.139,31.139,31.1043,31.1043,32900.0
2014-04-28 12:25:00,35.86,35.9,35.85,35.9,52700.0,31.1043,31.139,31.0956,31.139,52700.0
2014-04-28 12:30:00,35.9,35.94,35.89,35.94,88600.0,31.139,31.1737,31.1303,31.1737,88600.0
2014-04-28 12:35:00,35.94,35.94,35.86,35.86,58000.0,31.1737,31.1737,31.1043,31.1043,58000.0
2014-04-28 12:40:00,35.86,35.92,35.85,35.9,81900.0,31.1043,31.1563,31.0956,31.139,81900.0
2014-04-28 12:45:00,35.9,35.94,35.9,35.93,31100.0,31.139,31.1737,31.139,31.165,31100.0
2014-04-28 12:50:00,35.93,35.93,35.87,35.91,60000.0,31.165,31.165,31.113,31.1477,60000.0
2014-04-28 12:55:00,35.91,35.91,35.86,35.88,124400.0,31.1477,31.1477,31.1043,31.1216,124400.0
2014-04-28 13:00:00,35.88,35.88,35.8,35.8,193200.0,31.1216,31.1216,31.0523,31.0523,193200.0
2014-04-28 13:05:00,35.8,35.8,35.76,35.77,194700.0,31.0523,31.0523,31.0176,31.0262,194700.0
2014-04-28 13:10:00,35.78,35.8,35.73,35.74,118800.0,31.0349,31.0523,30.9915,31.0002,118800.0
2014-04-28 13:15:00,35.74,35.74,35.7,35.73,150400.0,31.0002,31.0002,30.9655,30.9915,150400.0
2014-04-28 13:20:00,35.72,35.73,35.64,35.66,115800.0,30.9829,30.9915,30.9135,30.9308,115800.0
2014-04-28 13:25:00,35.66,35.72,35.65,35.7,189300.0,30.9308,30.9829,30.9222,30.9655,189300.0
2014-04-28 13:30:00,35.7,35.71,35.62,35.65,138500.0,30.9655,30.9742,30.8961,30.9222,138500.0
2014-04-28 13:35:00,35.64,35.71,35.63,35.7,142200.0,30.9135,30.9742,30.9048,30.9655,142200.0
2014-04-28 13:40:00,35.69,35.75,35.69,35.73,59600.0,30.9568,31.0089,30.9568,30.9915,59600.0
2014-04-28 13:45:00,35.74,35.75,35.7,35.75,30400.0,31.0002,31.0089,30.9655,31.0089,30400.0
2014-04-28 13:50:00,35.75,35.79,35.75,35.76,52100.0,31.0089,31.0436,31.0089,31.0176,52100.0
2014-04-28 13:55:00,35.77,35.79,35.73,35.75,57800.0,31.0262,31.0436,30.9915,31.0089,57800.0
2014-04-28 14:00:00,35.76,35.76,35.69,35.71,62700.0,31.0176,31.0176,30.9568,30.9742,62700.0
2014-04-28 14:05:00,35.71,35.75,35.68,35.75,50500.0,30.9742,31.0089,30.9482,31.0089,50500.0
2014-04-28 14:10:00,35.75,35.82,35.75,35.81,108300.0,31.0089,31.0696,31.0089,31.0609,108300.0
2014-04-28 14:15:00,35.8,35.83,35.8,35.82,78100.0,31.0523,31.0783,31.0523,31.0696,78100.0
2014-04-28 14:20:00,35.83,35.87,35.82,35.87,45500.0,31.0783,31.113,31.0696,31.113,45500.0
2014-04-28 14:25:00,35.87,35.87,35.84,35.87,32600.0,31.113,31.113,31.087,31.113,32600.0
2014-04-28 14:30:00,35.88,35.9,35.85,35.87,103800.0,31.1216,31.139,31.0956,31.113,103800.0
2014-04-28 14:35:00,35.86,35.9,35.86,35.89,36500.0,31.1043,31.139,31.1043,31.1303,36500.0
2014-04-28 14:40:00,35.88,35.88,35.82,35.82,84700.0,31.1216,31.1216,31.0696,31.0696,84700.0
2014-04-28 14:45:00,35.82,35.92,35.81,35.91,93800.0,31.0696,31.1563,31.0609,31.1477,93800.0
2014-04-28 14:50:00,35.91,35.93,35.91,35.92,21000.0,31.1477,31.165,31.1477,31.1563,21000.0
2014-04-28 14:55:00,35.91,35.93,35.87,35.88,27900.0,31.1477,31.165,31.113,31.1216,27900.0
2014-04-28 15:00:00,35.88,35.91,35.87,35.9,161400.0,31.1216,31.1477,31.113,31.139,161400.0
2014-04-28 15:05:00,35.9,35.97,35.88,35.97,50200.0,31.139,31.1997,31.1216,31.1997,50200.0
2014-04-28 15:10:00,35.97,36.05,35.97,36.04,155400.0,31.1997,31.2691,31.1997,31.2604,155400.0
2014-04-28 15:15:00,36.04,36.09,36.02,36.09,82800.0,31.2604,31.3038,31.2431,31.3038,82800.0
2014-04-28 15:20:00,36.09,36.12,36.06,36.11,159200.0,31.3038,31.3298,31.2778,31.3211,159200.0
2014-04-28 15:25:00,36.1,36.13,36.09,36.1,181300.0,31.3125,31.3385,31.3038,31.3125,181300.0
2014-04-28 15:30:00,36.1,36.14,36.1,36.11,163900.0,31.3125,31.3472,31.3125,31.3211,163900.0
2014-04-28 15:35:00,36.11,36.17,36.11,36.14,164900.0,31.3211,31.3732,31.3211,31.3472,164900.0
2014-04-28 15:40:00,36.14,36.17,36.13,36.16,107800.0,31.3472,31.3732,31.3385,31.3645,107800.0
2014-04-28 15:45:00,36.16,36.16,36.1,36.11,118600.0,31.3645,31.3645,31.3125,31.3211,118600.0
2014-04-28 15:50:00,36.1,36.16,36.1,36.13,316900.0,31.3125,31.3645,31.3125,31.3385,316900.0
2014-04-28 15:55:00,36.12,36.12,36.09,36.1,563200.0,31.3298,31.3298,31.3038,31.3125,563200.0
2014-04-29 09:30:00,36.18,36.35,36.17,36.27,139200.0,31.3819,31.5293,31.3732,31.4599,139200.0
2014-04-29 09:35:00,36.28,36.28,36.17,36.23,66500.0,31.4686,31.4686,31.3732,31.4252,66500.0
2014-04-29 09:40:00,36.23,36.3,36.21,36.25,64800.0,31.4252,31.4859,31.4079,31.4426,64800.0
2014-04-29 09:45:00,36.25,36.31,36.23,36.27,127100.0,31.4426,31.4946,31.4252,31.4599,127100.0
2014-04-29 09:50:00,36.27,36.32,36.27,36.29,72900.0,31.4599,31.5033,31.4599,31.4773,72900.0
2014-04-29 09:55:00,36.3,36.33,36.2,36.22,95800.0,31.4859,31.512,31.3992,31.4166,95800.0
2014-04-29 10:00:00,36.22,36.26,36.19,36.23,85800.0,31.4166,31.4513,31.3905,31.4252,85800.0
2014-04-29 10:05:00,36.23,36.25,36.19,36.19,103300.0,31.4252,31.4426,31.3905,31.3905,103300.0
2014-04-29 10:10:00,36.18,36.24,36.17,36.21,48500.0,31.3819,31.4339,31.3732,31.4079,48500.0
2014-04-29 10:15:00,36.21,36.25,36.18,36.23,93200.0,31.4079,31.4426,31.3819,31.4252,93200.0
2014-04-29 10:20:00,36.22,36.24,36.21,36.21,62900.0,31.4166,31.4339,31.4079,31.4079,62900.0
2014-04-29 10:25:00,36.2,36.2,36.11,36.13,198200.0,31.3992,31.3992,31.3211,31.3385,198200.0
2014-04-29 10:30:00,36.13,36.18,36.12,36.17,85300.0,31.3385,31.3819,31.3298,31.3732,85300.0
2014-04-29 10:35:00,36.17,36.22,36.17,36.2,57600.0,31.3732,31.4166,31.3732,31.3992,57600.0
2014-04-29 10:40:00,36.2,36.27,36.2,36.26,51400.0,31.3992,31.4599,31.3992,31.4513,51400.0
2014-04-29 10:45:00,36.27,36.3,36.25,36.26,73900.0,31.4599,31.4859,31.4426,31.4513,73900.0
2014-04-29 10:50:00,36.26,36.28,36.24,36.26,52200.0,31.4513,31.4686,31.4339,31.4513,52200.0
2014-04-29 10:55:00,36.26,36.28,36.25,36.25,37200.0,31.4513,31.4686,31.4426,31.4426,37200.0
2014-04-29 11:00:00,36.25,36.29,36.25,36.27,33000.0,31.4426,31.4773,31.4426,31.4599,33000.0
2014-04-29 11:05:00,36.27,36.28,36.25,36.27,70700.0,31.4599,31.4686,31.4426,31.4599,70700.0
2014-04-29 11:10:00,36.27,36.27,36.19,36.19,47400.0,31.4599,31.4599,31.3905,31.3905,47400.0
2014-04-29 11:15:00,36.19,36.23,36.19,36.22,32600.0,31.3905,31.4252,31.3905,31.4166,32600.0
2014-04-29 11:20:00,36.22,36.29,36.22,36.28,41900.0,31.4166,31.4773,31.4166,31.4686,41900.0
2014-04-29 11:25:00,36.28,36.32,36.28,36.32,81800.0,31.4686,31.5033,31.4686,31.5033,81800.0
2014-04-29 11:30:00,36.32,36.33,36.3,36.31,130700.0,31.5033,31.512,31.4859,31.4946,130700.0
2014-04-29 11:35:00,36.32,36.33,36.29,36.3,51100.0,31.5033,31.512,31.4773,31.4859,51100.0
2014-04-29 11:40:00,36.3,36.32,36.28,36.31,20900.0,31.4859,31.5033,31.4686,31.4946,20900.0
2014-04-29 11:45:00,36.3,36.32,36.28,36.31,43100.0,31.4859,31.5033,31.4686,31.4946,43100.0
2014-04-29 11:50:00,36.3,36.3,36.27,36.29,52600.0,31.4859,31.4859,31.4599,31.4773,52600.0
2014-04-29 11:55:00,36.3,36.32,36.29,36.29,23300.0,31.4859,31.5033,31.4773,31.4773,23300.0
2014-04-29 12:00:00,36.29,36.3,36.28,36.28,15700.0,31.4773,31.4859,31.4686,31.4686,15700.0
2014-04-29 12:05:00,36.28,36.34,36.28,36.32,37100.0,31.4686,31.5206,31.4686,31.5033,37100.0
2014-04-29 12:10:00,36.33,36.33,36.32,36.33,4900.0,31.512,31.512,31.5033,31.512,4900.0
2014-04-29 12:15:00,36.33,36.33,36.3,36.33,30300.0,31.512,31.512,31.4859,31.512,30300.0
2014-04-29 12:20:00,36.33,36.37,36.33,36.35,47400.0,31.512,31.5467,31.512,31.5293,47400.0
2014-04-29 12:25:00,36.35,36.36,36.33,36.35,30500.0,31.5293,31.538,31.512,31.5293,30500.0
2014-04-29 12:30:00,36.35,36.39,36.35,36.38,39200.0,31.5293,31.564,31.5293,31.5553,39200.0
2014-04-29 12:35:00,36.39,36.41,36.38,36.39,31900.0,31.564,31.5814,31.5553,31.564,31900.0
2014-04-29 12:40:00,36.39,36.41,36.38,36.39,18100.0,31.564,31.5814,31.5553,31.564,18100.0
2014-04-29 12:45:00,36.39,36.39,36.37,36.37,32400.0,31.564,31.564,31.5467,31.5467,32400.0
2014-04-29 12:50:00,36.37,36.4,36.37,36.38,35200.0,31.5467,31.5727,31.5467,31.5553,35200.0
2014-04-29 12:55:00,36.38,36.39,36.37,36.39,22300.0,31.5553,31.564,31.5467,31.564,22300.0
2014-04-29 13:00:00,36.39,36.39,36.37,36.39,21800.0,31.564,31.564,31.5467,31.564,21800.0
2014-04-29 13:05:00,36.39,36.39,36.34,36.34,112300.0,31.564,31.564,31.5206,31.5206,112300.0
2014-04-29 13:10:00,36.34,36.37,36.33,36.33,46700.0,31.5206,31.5467,31.512,31.512,46700.0
2014-04-29 13:15:00,36.32,36.33,36.31,36.32,103300.0,31.5033,31.512,31.4946,31.5033,103300.0
2014-04-29 13:20:00,36.33,36.36,36.31,36.36,33400.0,31.512,31.538,31.4946,31.538,33400.0
2014-04-29 13:25:00,36.36,36.37,36.35,36.36,36300.0,31.538,31.5467,31.5293,31.538,36300.0
2014-04-29 13:30:00,36.36,36.36,36.34,36.35,19600.0,31.538,31.538,31.5206,31.5293,19600.0
2014-04-29 13:35:00,36.34,36.37,36.34,36.36,19300.0,31.5206,31.5467,31.5206,31.538,19300.0
2014-04-29 13:40:00,36.36,36.39,36.35,36.36,41300.0,31.538,31.564,31.5293,31.538,41300.0
2014-04-29 13:45:00,36.35,36.37,36.34,36.36,30900.0,31.5293,31.5467,31.5206,31.538,30900.0
2014-04-29 13:50:00,36.37,36.4,36.37,36.4,28000.0,31.5467,31.5727,31.5467,31.5727,28000.0
2014-04-29 13:55:00,36.4,36.42,36.39,36.42,213600.0,31.5727,31.59,31.564,31.59,213600.0
2014-04-29 14:00:00,36.42,36.42,36.39,36.41,45500.0,31.59,31.59,31.564,31.5814,45500.0
2014-04-29 14:05:00,36.41,36.41,36.39,36.41,42700.0,31.5814,31.5814,31.564,31.5814,42700.0
2014-04-29 14:10:00,36.41,36.42,36.4,36.4,49900.0,31.5814,31.59,31.5727,31.5727,49900.0
2014-04-29 14:15:00,36.4,36.4,36.38,36.39,30400.0,31.5727,31.5727,31.5553,31.564,30400.0
2014-04-29 14:20:00,36.4,36.42,36.39,36.41,40300.0,31.5727,31.59,31.564,31.5814,40300.0
2014-04-29 14:25:00,36.4,36.41,36.38,36.39,46100.0,31.5727,31.5814,31.5553,31.564,46100.0
2014-04-29 14:30:00,36.39,36.4,36.39,36.39,34000.0,31.564,31.5727,31.564,31.564,34000.0
2014-04-29 14:35:00,36.38,36.4,36.38,36.39,24300.0,31.5553,31.5727,31.5553,31.564,24300.0
2014-04-29 14:40:00,36.39,36.39,36.38,36.39,13600.0,31.564,31.564,31.5553,31.564,13600.0
2014-04-29 14:45:00,36.39,36.41,36.38,36.41,38000.0,31.564,31.5814,31.5553,31.5814,38000.0
2014-04-29 14:50:00,36.41,36.41,36.38,36.38,33800.0,31.5814,31.5814,31.5553,31.5553,33800.0
2014-04-29 14:55:00,36.39,36.4,36.38,36.39,14200.0,31.564,31.5727,31.5553,31.564,14200.0
2014-04-29 15:00:00,36.4,36.4,36.38,36.38,23900.0,31.5727,31.5727,31.5553,31.5553,23900.0
2014-04-29 15:05:00,36.39,36.4,36.38,36.4,23900.0,31.564,31.5727,31.5553,31.5727,23900.0
2014-04-29 15:10:00,36.4,36.4,36.38,36.38,42600.0,31.5727,31.5727,31.5553,31.5553,42600.0
2014-04-29 15:15:00,36.38,36.39,36.37,36.38,55600.0,31.5553,31.564,31.5467,31.5553,55600.0
2014-04-29 15:20:00,36.38,36.39,36.37,36.38,59300.0,31.5553,31.564,31.5467,31.5553,59300.0
2014-04-29 15:25:00,36.38,36.41,36.37,36.41,118300.0,31.5553,31.5814,31.5467,31.5814,118300.0
2014-04-29 15:30:00,36.41,36.41,36.39,36.41,67200.0,31.5814,31.5814,31.564,31.5814,67200.0
2014-04-29 15:35:00,36.41,36.41,36.37,36.38,137000.0,31.5814,31.5814,31.5467,31.5553,137000.0
2014-04-29 15:40:00,36.38,36.38,36.34,36.34,200800.0,31.5553,31.5553,31.5206,31.5206,200800.0
2014-04-29 15:45:00,36.34,36.38,36.34,36.36,158900.0,31.5206,31.5553,31.5206,31.538,158900.0
2014-04-29 15:50:00,36.37,36.37,36.35,36.36,233500.0,31.5467,31.5467,31.5293,31.538,233500.0
2014-04-29 15:55:00,36.35,36.37,36.34,36.35,543900.0,31.5293,31.5467,31.5206,31.5293,543900.0
2014-04-30 09:30:00,36.29,36.3,36.23,36.29,143000.0,31.4773,31.4859,31.4252,31.4773,143000.0
2014-04-30 09:35:00,36.3,36.32,36.26,36.26,223900.0,31.4859,31.5033,31.4513,31.4513,223900.0
2014-04-30 09:40:00,36.27,36.29,36.25,36.28,69400.0,31.4599,31.4773,31.4426,31.4686,69400.0
2014-04-30 09:45:00,36.28,36.34,36.27,36.27,93800.0,31.4686,31.5206,31.4599,31.4599,93800.0
2014-04-30 09:50:00,36.27,36.31,36.19,36.22,122900.0,31.4599,31.4946,31.3905,31.4166,122900.0
2014-04-30 09:55:00,36.22,36.27,36.19,36.25,269300.0,31.4166,31.4599,31.3905,31.4426,269300.0
2014-04-30 10:00:00,36.25,36.25,36.21,36.22,126200.0,31.4426,31.4426,31.4079,31.4166,126200.0
2014-04-30 10:05:00,36.22,36.29,36.22,36.27,232900.0,31.4166,31.4773,31.4166,31.4599,232900.0
2014-04-30 10:10:00,36.27,36.3,36.27,36.28,79400.0,31.4599,31.4859,31.4599,31.4686,79400.0
2014-04-30 10:15:00,36.29,36.35,36.29,36.34,96200.0,31.4773,31.5293,31.4773,31.5206,96200.0
2014-04-30 10:20:00,36.34,36.37,36.32,36.36,155400.0,31.5206,31.5467,31.5033,31.538,155400.0
2014-04-30 10:25:00,36.37,36.38,36.34,36.36,55300.0,31.5467,31.5553,31.5206,31.538,55300.0
2014-04-30 10:30:00,36.35,36.4,36.35,36.38,105000.0,31.5293,31.5727,31.5293,31.5553,105000.0
2014-04-30 10:35:00,36.37,36.38,36.36,36.38,47700.0,31.5467,31.5553,31.538,31.5553,47700.0
2014-04-30 10:40:00,36.38,36.39,36.37,36.37,60300.0,31.5553,31.564,31.5467,31.5467,60300.0
2014-04-30 10:45:00,36.37,36.42,36.35,36.41,41100.0,31.5467,31.59,31.5293,31.5814,41100.0
2014-04-30 10:50:00,36.41,36.45,36.41,36.43,51100.0,31.5814,31.6161,31.5814,31.5987,51100.0
2014-04-30 10:55:00,36.43,36.44,36.41,36.41,95700.0,31.5987,31.6074,31.5814,31.5814,95700.0
2014-04-30 11:00:00,36.41,36.44,36.41,36.44,56400.0,31.5814,31.6074,31.5814,31.6074,56400.0
2014-04-30 11:05:00,36.43,36.43,36.4,36.4,45400.0,31.5987,31.5987,31.5727,31.5727,45400.0
2014-04-30 11:10:00,36.4,36.4,36.35,36.36,45100.0,31.5727,31.5727,31.5293,31.538,45100.0
2014-04-30 11:15:00,36.36,36.38,36.34,36.36,35100.0,31.538,31.5553,31.5206,31.538,35100.0
2014-04-30 11:20:00,36.35,36.37,36.34,36.36,31400.0,31.5293,31.5467,31.5206,31.538,31400.0
2014-04-30 11:25:00,36.36,36.38,36.34,36.38,42500.0,31.538,31.5553,31.5206,31.5553,42500.0
2014-04-30 11:30:00,36.39,36.4,36.38,36.39,17700.0,31.564,31.5727,31.5553,31.564,17700.0
2014-04-30 11:35:00,36.39,36.39,36.36,36.37,46700.0,31.564,31.564,31.538,31.5467,46700.0
2014-04-30 11:40:00,36.38,36.4,36.38,36.39,26900.0,31.5553,31.5727,31.5553,31.564,26900.0
2014-04-30 11:45:00,36.39,36.39,36.37,36.37,38600.0,31.564,31.564,31.5467,31.5467,38600.0
2014-04-30 11:50:00,36.37,36.4,36.37,36.4,26500.0,31.5467,31.5727,31.5467,31.5727,26500.0
2014-04-30 11:55:00,36.4,36.4,36.37,36.38,20400.0,31.5727,31.5727,31.5467,31.5553,20400.0
2014-04-30 12:00:00,36.38,36.4,36.38,36.4,22600.0,31.5553,31.5727,31.5553,31.5727,22600.0
2014-04-30 12:05:00,36.41,36.42,36.4,36.42,74900.0,31.5814,31.59,31.5727,31.59,74900.0
2014-04-30 12:10:00,36.42,36.45,36.41,36.44,35400.0,31.59,31.6161,31.5814,31.6074,35400.0
2014-04-30 12:15:00,36.44,36.45,36.41,36.43,67100.0,31.6074,31.6161,31.5814,31.5987,67100.0
2014-04-30 12:20:00,36.44,36.44,36.42,36.43,18900.0,31.6074,31.6074,31.59,31.5987,18900.0
2014-04-30 12:25:00,36.42,36.43,36.41,36.42,33800.0,31.59,31.5987,31.5814,31.59,33800.0
2014-04-30 12:30:00,36.41,36.43,36.41,36.43,27400.0,31.5814,31.5987,31.5814,31.5987,27400.0
2014-04-30 12:35:00,36.43,36.44,36.41,36.42,22100.0,31.5987,31.6074,31.5814,31.59,22100.0
2014-04-30 12:40:00,36.43,36.44,36.42,36.43,22400.0,31.5987,31.6074,31.59,31.5987,22400.0
2014-04-30 12:45:00,36.42,36.44,36.42,36.44,20500.0,31.59,31.6074,31.59,31.6074,20500.0
2014-04-30 12:50:00,36.44,36.44,36.43,36.43,34100.0,31.6074,31.6074,31.5987,31.5987,34100.0
2014-04-30 12:55:00,36.44,36.46,36.43,36.45,35500.0,31.6074,31.6247,31.5987,31.6161,35500.0
2014-04-30 13:00:00,36.44,36.46,36.44,36.45,9100.0,31.6074,31.6247,31.6074,31.6161,9100.0
2014-04-30 13:05:00,36.46,36.47,36.45,36.46,27200.0,31.6247,31.6334,31.6161,31.6247,27200.0
2014-04-30 13:10:00,36.46,36.46,36.45,36.45,19500.0,31.6247,31.6247,31.6161,31.6161,19500.0
2014-04-30 13:15:00,36.45,36.46,36.45,36.45,48800.0,31.6161,31.6247,31.6161,31.6161,48800.0
2014-04-30 13:20:00,36.44,36.47,36.44,36.46,34700.0,31.6074,31.6334,31.6074,31.6247,34700.0
2014-04-30 13:25:00,36.47,36.48,36.46,36.47,29900.0,31.6334,31.6421,31.6247,31.6334,29900.0
2014-04-30 13:30:00,36.46,36.46,36.45,36.45,15100.0,31.6247,31.6247,31.6161,31.6161,15100.0
2014-04-30 13:35:00,36.46,36.46,36.44,36.44,18000.0,31.6247,31.6247,31.6074,31.6074,18000.0
2014-04-30 13:40:00,36.45,36.45,36.42,36.44,156200.0,31.6161,31.6161,31.59,31.6074,156200.0
2014-04-30 13:45:00,36.43,36.44,36.43,36.43,7000.0,31.5987,31.6074,31.5987,31.5987,7000.0
2014-04-30 13:50:00,36.44,36.44,36.43,36.44,20200.0,31.6074,31.6074,31.5987,31.6074,20200.0
2014-04-30 13:55:00,36.43,36.45,36.42,36.42,82200.0,31.5987,31.6161,31.59,31.59,82200.0
2014-04-30 14:00:00,36.42,36.52,36.38,36.5,203500.0,31.59,31.6768,31.5553,31.6594,203500.0
2014-04-30 14:05:00,36.5,36.5,36.41,36.47,180600.0,31.6594,31.6594,31.5814,31.6334,180600.0
2014-04-30 14:10:00,36.46,36.46,36.39,36.4,68500.0,31.6247,31.6247,31.564,31.5727,68500.0
2014-04-30 14:15:00,36.4,36.45,36.39,36.44,88600.0,31.5727,31.6161,31.564,31.6074,88600.0
2014-04-30 14:20:00,36.44,36.47,36.42,36.47,58200.0,31.6074,31.6334,31.59,31.6334,58200.0
2014-04-30 14:25:00,36.47,36.48,36.44,36.45,53200.0,31.6334,31.6421,31.6074,31.6161,53200.0
2014-04-30 14:30:00,36.45,36.48,36.45,36.47,65500.0,31.6161,31.6421,31.6161,31.6334,65500.0
2014-04-30 14:35:00,36.48,36.48,36.43,36.44,57400.0,31.6421,31.6421,31.5987,31.6074,57400.0
2014-04-30 14:40:00,36.43,36.47,36.43,36.46,82300.0,31.5987,31.6334,31.5987,31.6247,82300.0
2014-04-30 14:45:00,36.46,36.54,36.45,36.53,120400.0,31.6247,31.6941,31.6161,31.6854,120400.0
2014-04-30 14:50:00,36.53,36.53,36.49,36.51,58400.0,31.6854,31.6854,31.6508,31.6681,58400.0
2014-04-30 14:55:00,36.51,36.52,36.47,36.48,49300.0,31.6681,31.6768,31.6334,31.6421,49300.0
2014-04-30 15:00:00,36.48,36.5,36.46,36.47,80600.0,31.6421,31.6594,31.6247,31.6334,80600.0
2014-04-30 15:05:00,36.48,36.48,36.44,36.45,69900.0,31.6421,31.6421,31.6074,31.6161,69900.0
2014-04-30 15:10:00,36.45,36.47,36.44,36.44,55000.0,31.6161,31.6334,31.6074,31.6074,55000.0
2014-04-30 15:15:00,36.44,36.44,36.39,36.43,76500.0,31.6074,31.6074,31.564,31.5987,76500.0
2014-04-30 15:20:00,36.42,36.44,36.41,36.41,140700.0,31.59,31.6074,31.5814,31.5814,140700.0
2014-04-30 15:25:00,36.41,36.46,36.41,36.45,178000.0,31.5814,31.6247,31.5814,31.6161,178000.0
2014-04-30 15:30:00,36.45,36.48,36.45,36.47,309700.0,31.6161,31.6421,31.6161,31.6334,309700.0
2014-04-30 15:35:00,36.47,36.48,36.43,36.45,200400.0,31.6334,31.6421,31.5987,31.6161,200400.0
2014-04-30 15:40:00,36.45,36.5,36.45,36.5,195500.0,31.6161,31.6594,31.6161,31.6594,195500.0
2014-04-30 15:45:00,36.49,36.5,36.41,36.44,253700.0,31.6508,31.6594,31.5814,31.6074,253700.0
2014-04-30 15:50:00,36.45,36.47,36.44,36.45,600800.0,31.6161,31.6334,31.6074,31.6161,600800.0
2014-04-30 15:55:00,36.45,36.48,36.43,36.47,1310100.0,31.6161,31.6421,31.5987,31.6334,1310100.0
2014-05-01 09:30:00,36.44,36.56,36.44,36.45,151300.0,31.6074,31.7115,31.6074,31.6161,151300.0
2014-05-01 09:35:00,36.45,36.56,36.44,36.55,80700.0,31.6161,31.7115,31.6074,31.7028,80700.0
2014-05-01 09:40:00,36.56,36.6,36.56,36.58,69200.0,31.7115,31.7462,31.7115,31.7288,69200.0
2014-05-01 09:45:00,36.57,36.57,36.54,36.54,45700.0,31.7201,31.7201,31.6941,31.6941,45700.0
2014-05-01 09:50:00,36.55,36.57,36.52,36.55,25600.0,31.7028,31.7201,31.6768,31.7028,25600.0
2014-05-01 09:55:00,36.55,36.58,36.53,36.53,33500.0,31.7028,31.7288,31.6854,31.6854,33500.0
2014-05-01 10:00:00,36.54,36.55,36.48,36.53,134400.0,31.6941,31.7028,31.6421,31.6854,134400.0
2014-05-01 10:05:00,36.54,36.58,36.54,36.54,35200.0,31.6941,31.7288,31.6941,31.6941,35200.0
2014-05-01 10:10:00,36.55,36.57,36.5,36.5,73700.0,31.7028,31.7201,31.6594,31.6594,73700.0
2014-05-01 10:15:00,36.5,36.52,36.45,36.47,124400.0,31.6594,31.6768,31.6161,31.6334,124400.0
2014-05-01 10:20:00,36.46,36.51,36.45,36.51,24700.0,31.6247,31.6681,31.6161,31.6681,24700.0
2014-05-01 10:25:00,36.52,36.55,36.52,36.54,24200.0,31.6768,31.7028,31.6768,31.6941,24200.0
2014-05-01 10:30:00,36.54,36.57,36.53,36.57,27300.0,31.6941,31.7201,31.6854,31.7201,27300.0
2014-05-01 10:35:00,36.57,36.57,36.53,36.55,31000.0,31.7201,31.7201,31.6854,31.7028,31000.0
2014-05-01 10:40:00,36.55,36.59,36.54,36.58,35100.0,31.7028,31.7375,31.6941,31.7288,35100.0
2014-05-01 10:45:00,36.57,36.61,36.56,36.59,34500.0,31.7201,31.7548,31.7115,31.7375,34500.0
2014-05-01 10:50:00,36.59,36.63,36.59,36.61,27400.0,31.7375,31.7722,31.7375,31.7548,27400.0
2014-05-01 10:55:00,36.61,36.62,36.59,36.61,14900.0,31.7548,31.7635,31.7375,31.7548,14900.0
2014-05-01 11:00:00,36.6,36.61,36.59,36.6,82500.0,31.7462,31.7548,31.7375,31.7462,82500.0
2014-05-01 11:05:00,36.6,36.6,36.56,36.57,30600.0,31.7462,31.7462,31.7115,31.7201,30600.0
2014-05-01 11:10:00,36.57,36.6,36.57,36.59,13600.0,31.7201,31.7462,31.7201,31.7375,13600.0
2014-05-01 11:15:00,36.59,36.61,36.58,36.59,28400.0,31.7375,31.7548,31.7288,31.7375,28400.0
2014-05-01 11:20:00,36.59,36.59,36.57,36.59,20600.0,31.7375,31.7375,31.7201,31.7375,20600.0
2014-05-01 11:25:00,36.59,36.61,36.59,36.59,12800.0,31.7375,31.7548,31.7375,31.7375,12800.0
2014-05-01 11:30:00,36.6,36.67,36.59,36.64,90900.0,31.7462,31.8069,31.7375,31.7809,90900.0
2014-05-01 11:35:00,36.64,36.66,36.63,36.63,38800.0,31.7809,31.7982,31.7722,31.7722,38800.0
2014-05-01 11:40:00,36.63,36.63,36.61,36.62,27700.0,31.7722,31.7722,31.7548,31.7635,27700.0
2014-05-01 11:45:00,36.61,36.61,36.6,36.61,22200.0,31.7548,31.7548,31.7462,31.7548,22200.0
2014-05-01 11:50:00,36.61,36.61,36.57,36.59,31400.0,31.7548,31.7548,31.7201,31.7375,31400.0
2014-05-01 11:55:00,36.59,36.6,36.55,36.56,45600.0,31.7375,31.7462,31.7028,31.7115,45600.0
2014-05-01 12:00:00,36.56,36.59,36.55,36.58,54200.0,31.7115,31.7375,31.7028,31.7288,54200.0
2014-05-01 12:05:00,36.59,36.6,36.57,36.6,8900.0,31.7375,31.7462,31.7201,31.7462,8900.0
2014-05-01 12:10:00,36.61,36.61,36.58,36.59,30900.0,31.7548,31.7548,31.7288,31.7375,30900.0
2014-05-01 12:15:00,36.6,36.6,36.57,36.57,19300.0,31.7462,31.7462,31.7201,31.7201,19300.0
2014-05-01 12:20:00,36.57,36.57,36.55,36.57,31900.0,31.7201,31.7201,31.7028,31.7201,31900.0
2014-05-01 12:25:00,36.56,36.56,36.54,36.55,90800.0,31.7115,31.7115,31.6941,31.7028,90800.0
2014-05-01 12:30:00,36.55,36.56,36.53,36.55,26700.0,31.7028,31.7115,31.6854,31.7028,26700.0
2014-05-01 12:35:00,36.56,36.56,36.53,36.53,22600.0,31.7115,31.7115,31.6854,31.6854,22600.0
2014-05-01 12:40:00,36.52,36.55,36.52,36.52,163600.0,31.6768,31.7028,31.6768,31.6768,163600.0
2014-05-01 12:45:00,36.52,36.53,36.49,36.51,80200.0,31.6768,31.6854,31.6508,31.6681,80200.0
2014-05-01 12:50:00,36.51,36.53,36.51,36.53,24000.0,31.6681,31.6854,31.6681,31.6854,24000.0
2014-05-01 12:55:00,36.53,36.54,36.52,36.52,30100.0,31.6854,31.6941,31.6768,31.6768,30100.0
2014-05-01 13:00:00,36.53,36.55,36.52,36.52,18100.0,31.6854,31.7028,31.6768,31.6768,18100.0
2014-05-01 13:05:00,36.52,36.54,36.51,36.53,128200.0,31.6768,31.6941,31.6681,31.6854,128200.0
2014-05-01 13:10:00,36.53,36.54,36.5,36.51,54300.0,31.6854,31.6941,31.6594,31.6681,54300.0
2014-05-01 13:15:00,36.5,36.51,36.48,36.49,25500.0,31.6594,31.6681,31.6421,31.6508,25500.0
2014-05-01 13:20:00,36.49,36.5,36.46,36.47,73600.0,31.6508,31.6594,31.6247,31.6334,73600.0
2014-05-01 13:25:00,36.48,36.49,36.47,36.48,19200.0,31.6421,31.6508,31.6334,31.6421,19200.0
2014-05-01 13:30:00,36.47,36.49,36.46,36.47,91100.0,31.6334,31.6508,31.6247,31.6334,91100.0
2014-05-01 13:35:00,36.48,36.5,36.47,36.5,17900.0,31.6421,31.6594,31.6334,31.6594,17900.0
2014-05-01 13:40:00,36.5,36.5,36.47,36.49,108100.0,31.6594,31.6594,31.6334,31.6508,108100.0
2014-05-01 13:45:00,36.49,36.51,36.48,36.48,50900.0,31.6508,31.6681,31.6421,31.6421,50900.0
2014-05-01 13:50:00,36.48,36.48,36.45,36.45,88500.0,31.6421,31.6421,31.6161,31.6161,88500.0
2014-05-01 13:55:00,36.45,36.45,36.41,36.42,64600.0,31.6161,31.6161,31.5814,31.59,64600.0
2014-05-01 14:00:00,36.43,36.48,36.41,36.48,48400.0,31.5987,31.6421,31.5814,31.6421,48400.0
2014-05-01 14:05:00,36.48,36.48,36.46,36.48,23700.0,31.6421,31.6421,31.6247,31.6421,23700.0
2014-05-01 14:10:00,36.49,36.49,36.47,36.47,39100.0,31.6508,31.6508,31.6334,31.6334,39100.0
2014-05-01 14:15:00,36.47,36.49,36.46,36.46,38700.0,31.6334,31.6508,31.6247,31.6247,38700.0
2014-05-01 14:20:00,36.45,36.47,36.45,36.47,34300.0,31.6161,31.6334,31.6161,31.6334,34300.0
2014-05-01 14:25:00,36.46,36.47,36.45,36.47,28000.0,31.6247,31.6334,31.6161,31.6334,28000.0
2014-05-01 14:30:00,36.47,36.48,36.46,36.46,37800.0,31.6334,31.6421,31.6247,31.6247,37800.0
2014-05-01 14:35:00,36.45,36.45,36.42,36.43,55000.0,31.6161,31.6161,31.59,31.5987,55000.0
2014-05-01 14:40:00,36.42,36.44,36.4,36.41,83100.0,31.59,31.6074,31.5727,31.5814,83100.0
2014-05-01 14:45:00,36.41,36.45,36.4,36.44,117000.0,31.5814,31.6161,31.5727,31.6074,117000.0
2014-05-01 14:50:00,36.44,36.45,36.43,36.44,26400.0,31.6074,31.6161,31.5987,31.6074,26400.0
2014-05-01 14:55:00,36.44,36.45,36.42,36.44,117500.0,31.6074,31.6161,31.59,31.6074,117500.0
2014-05-01 15:00:00,36.44,36.45,36.42,36.43,65600.0,31.6074,31.6161,31.59,31.5987,65600.0
2014-05-01 15:05:00,36.43,36.43,36.41,36.42,48700.0,31.5987,31.5987,31.5814,31.59,48700.0
2014-05-01 15:10:00,36.41,36.44,36.4,36.44,59200.0,31.5814,31.6074,31.5727,31.6074,59200.0
2014-05-01 15:15:00,36.44,36.49,36.44,36.46,61900.0,31.6074,31.6508,31.6074,31.6247,61900.0
2014-05-01 15:20:00,36.46,36.47,36.45,36.45,69200.0,31.6247,31.6334,31.6161,31.6161,69200.0
2014-05-01 15:25:00,36.45,36.45,36.43,36.43,65200.0,31.6161,31.6161,31.5987,31.5987,65200.0
2014-05-01 15:30:00,36.43,36.45,36.42,36.44,72900.0,31.5987,31.6161,31.59,31.6074,72900.0
2014-05-01 15:35:00,36.45,36.46,36.44,36.44,97600.0,31.6161,31.6247,31.6074,31.6074,97600.0
2014-05-01 15:40:00,36.44,36.46,36.43,36.44,173900.0,31.6074,31.6247,31.5987,31.6074,173900.0
2014-05-01 15:45:00,36.44,36.45,36.42,36.42,128900.0,31.6074,31.6161,31.59,31.59,128900.0
2014-05-01 15:50:00,36.43,36.48,36.43,36.48,112100.0,31.5987,31.6421,31.5987,31.6421,112100.0
2014-05-01 15:55:00,36.48,36.48,36.46,36.48,424900.0,31.6421,31.6421,31.6247,31.6421,424900.0
2014-05-02 09:30:00,36.58,36.58,36.47,36.53,109800.0,31.7288,31.7288,31.6334,31.6854,109800.0
2014-05-02 09:35:00,36.53,36.59,36.53,36.57,103300.0,31.6854,31.7375,31.6854,31.7201,103300.0
2014-05-02 09:40:00,36.58,36.59,36.49,36.51,75800.0,31.7288,31.7375,31.6508,31.6681,75800.0
2014-05-02 09:45:00,36.51,36.54,36.44,36.44,55900.0,31.6681,31.6941,31.6074,31.6074,55900.0
2014-05-02 09:50:00,36.43,36.47,36.42,36.43,140000.0,31.5987,31.6334,31.59,31.5987,140000.0
2014-05-02 09:55:00,36.43,36.47,36.41,36.47,190400.0,31.5987,31.6334,31.5814,31.6334,190400.0
2014-05-02 10:00:00,36.47,36.5,36.43,36.47,147000.0,31.6334,31.6594,31.5987,31.6334,147000.0
2014-05-02 10:05:00,36.48,36.59,36.48,36.56,83600.0,31.6421,31.7375,31.6421,31.7115,83600.0
2014-05-02 10:10:00,36.57,36.59,36.56,36.57,110800.0,31.7201,31.7375,31.7115,31.7201,110800.0
2014-05-02 10:15:00,36.57,36.59,36.55,36.55,113900.0,31.7201,31.7375,31.7028,31.7028,113900.0
2014-05-02 10:20:00,36.56,36.58,36.54,36.56,46700.0,31.7115,31.7288,31.6941,31.7115,46700.0
2014-05-02 10:25:00,36.58,36.58,36.51,36.52,168000.0,31.7288,31.7288,31.6681,31.6768,168000.0
2014-05-02 10:30:00,36.53,36.55,36.5,36.55,104900.0,31.6854,31.7028,31.6594,31.7028,104900.0
2014-05-02 10:35:00,36.55,36.58,36.53,36.54,107500.0,31.7028,31.7288,31.6854,31.6941,107500.0
2014-05-02 10:40:00,36.55,36.55,36.45,36.47,146100.0,31.7028,31.7028,31.6161,31.6334,146100.0
2014-05-02 10:45:00,36.47,36.47,36.37,36.37,251300.0,31.6334,31.6334,31.5467,31.5467,251300.0
2014-05-02 10:50:00,36.37,36.42,36.36,36.41,110700.0,31.5467,31.59,31.538,31.5814,110700.0
2014-05-02 10:55:00,36.4,36.45,36.39,36.4,120800.0,31.5727,31.6161,31.564,31.5727,120800.0
2014-05-02 11:00:00,36.4,36.47,36.4,36.46,74800.0,31.5727,31.6334,31.5727,31.6247,74800.0
2014-05-02 11:05:00,36.46,36.47,36.44,36.44,84800.0,31.6247,31.6334,31.6074,31.6074,84800.0
2014-05-02 11:10:00,36.44,36.45,36.42,36.42,168000.0,31.6074,31.6161,31.59,31.59,168000.0
2014-05-02 11:15:00,36.42,36.46,36.41,36.46,157200.0,31.59,31.6247,31.5814,31.6247,157200.0
2014-05-02 11:20:00,36.45,36.46,36.43,36.43,54400.0,31.6161,31.6247,31.5987,31.5987,54400.0
2014-05-02 11:25:00,36.43,36.44,36.4,36.41,71700.0,31.5987,31.6074,31.5727,31.5814,71700.0
2014-05-02 11:30:00,36.42,36.5,36.42,36.5,179500.0,31.59,31.6594,31.59,31.6594,179500.0
2014-05-02 11:35:00,36.51,36.51,36.48,36.49,174700.0,31.6681,31.6681,31.6421,31.6508,174700.0
2014-05-02 11:40:00,36.49,36.5,36.46,36.48,34000.0,31.6508,31.6594,31.6247,31.6421,34000.0
2014-05-02 11:45:00,36.48,36.51,36.48,36.51,41200.0,31.6421,31.6681,31.6421,31.6681,41200.0
2014-05-02 11:50:00,36.51,36.53,36.51,36.53,34400.0,31.6681,31.6854,31.6681,31.6854,34400.0
2014-05-02 11:55:00,36.53,36.54,36.52,36.52,12200.0,31.6854,31.6941,31.6768,31.6768,12200.0
2014-05-02 12:00:00,36.52,36.52,36.49,36.5,71200.0,31.6768,31.6768,31.6508,31.6594,71200.0
2014-05-02 12:05:00,36.49,36.51,36.48,36.48,24300.0,31.6508,31.6681,31.6421,31.6421,24300.0
2014-05-02 12:10:00,36.48,36.5,36.47,36.5,10600.0,31.6421,31.6594,31.6334,31.6594,10600.0
2014-05-02 12:15:00,36.51,36.51,36.49,36.51,10800.0,31.6681,31.6681,31.6508,31.6681,10800.0
2014-05-02 12:20:00,36.51,36.52,36.5,36.52,8400.0,31.6681,31.6768,31.6594,31.6768,8400.0
2014-05-02 12:25:00,36.51,36.51,36.5,36.5,14700.0,31.6681,31.6681,31.6594,31.6594,14700.0
2014-05-02 12:30:00,36.5,36.51,36.49,36.51,29700.0,31.6594,31.6681,31.6508,31.6681,29700.0
2014-05-02 12:35:00,36.51,36.54,36.5,36.52,29100.0,31.6681,31.6941,31.6594,31.6768,29100.0
2014-05-02 12:40:00,36.53,36.53,36.51,36.51,46900.0,31.6854,31.6854,31.6681,31.6681,46900.0
2014-05-02 12:45:00,36.52,36.52,36.51,36.52,20400.0,31.6768,31.6768,31.6681,31.6768,20400.0
2014-05-02 12:50:00,36.52,36.52,36.5,36.51,14400.0,31.6768,31.6768,31.6594,31.6681,14400.0
2014-05-02 12:55:00,36.5,36.51,36.49,36.49,12600.0,31.6594,31.6681,31.6508,31.6508,12600.0
2014-05-02 13:00:00,36.5,36.51,36.49,36.5,26000.0,31.6594,31.6681,31.6508,31.6594,26000.0
2014-05-02 13:05:00,36.5,36.51,36.47,36.47,40800.0,31.6594,31.6681,31.6334,31.6334,40800.0
2014-05-02 13:10:00,36.47,36.48,36.45,36.48,33700.0,31.6334,31.6421,31.6161,31.6421,33700.0
2014-05-02 13:15:00,36.47,36.48,36.45,36.47,55900.0,31.6334,31.6421,31.6161,31.6334,55900.0
2014-05-02 13:20:00,36.47,36.49,36.45,36.47,19500.0,31.6334,31.6508,31.6161,31.6334,19500.0
2014-05-02 13:25:00,36.47,36.47,36.43,36.44,24200.0,31.6334,31.6334,31.5987,31.6074,24200.0
2014-05-02 13:30:00,36.44,36.45,36.42,36.44,38200.0,31.6074,31.6161,31.59,31.6074,38200.0
2014-05-02 13:35:00,36.44,36.44,36.41,36.43,33400.0,31.6074,31.6074,31.5814,31.5987,33400.0
2014-05-02 13:40:00,36.43,36.44,36.41,36.43,19600.0,31.5987,31.6074,31.5814,31.5987,19600.0
2014-05-02 13:45:00,36.43,36.44,36.42,36.43,28400.0,31.5987,31.6074,31.59,31.5987,28400.0
2014-05-02 13:50:00,36.44,36.45,36.43,36.43,58400.0,31.6074,31.6161,31.5987,31.5987,58400.0
2014-05-02 13:55:00,36.42,36.43,36.4,36.4,55100.0,31.59,31.5987,31.5727,31.5727,55100.0
2014-05-02 14:00:00,36.41,36.41,36.38,36.41,57900.0,31.5814,31.5814,31.5553,31.5814,57900.0
2014-05-02 14:05:00,36.41,36.41,36.37,36.37,50000.0,31.5814,31.5814,31.5467,31.5467,50000.0
2014-05-02 14:10:00,36.37,36.4,36.37,36.39,39600.0,31.5467,31.5727,31.5467,31.564,39600.0
2014-05-02 14:15:00,36.38,36.42,36.38,36.42,42200.0,31.5553,31.59,31.5553,31.59,42200.0
2014-05-02 14:20:00,36.42,36.43,36.4,36.4,30000.0,31.59,31.5987,31.5727,31.5727,30000.0
2014-05-02 14:25:00,36.39,36.41,36.39,36.39,35100.0,31.564,31.5814,31.564,31.564,35100.0
2014-05-02 14:30:00,36.39,36.42,36.39,36.42,40400.0,31.564,31.59,31.564,31.59,40400.0
2014-05-02 14:35:00,36.42,36.44,36.41,36.43,69100.0,31.59,31.6074,31.5814,31.5987,69100.0
2014-05-02 14:40:00,36.43,36.43,36.42,36.43,10100.0,31.5987,31.5987,31.59,31.5987,10100.0
2014-05-02 14:45:00,36.43,36.43,36.41,36.42,18000.0,31.5987,31.5987,31.5814,31.59,18000.0
2014-05-02 14:50:00,36.43,36.44,36.42,36.44,20300.0,31.5987,31.6074,31.59,31.6074,20300.0
2014-05-02 14:55:00,36.43,36.45,36.43,36.44,20100.0,31.5987,31.6161,31.5987,31.6074,20100.0
2014-05-02 15:00:00,36.44,36.45,36.43,36.45,32000.0,31.6074,31.6161,31.5987,31.6161,32000.0
2014-05-02 15:05:00,36.45,36.48,36.45,36.48,13800.0,31.6161,31.6421,31.6161,31.6421,13800.0
2014-05-02 15:10:00,36.48,36.48,36.46,36.47,24000.0,31.6421,31.6421,31.6247,31.6334,24000.0
2014-05-02 15:15:00,36.46,36.48,36.46,36.48,12600.0,31.6247,31.6421,31.6247,31.6421,12600.0
2014-05-02 15:20:00,36.48,36.48,36.45,36.45,38700.0,31.6421,31.6421,31.6161,31.6161,38700.0
2014-05-02 15:25:00,36.46,36.46,36.44,36.44,48100.0,31.6247,31.6247,31.6074,31.6074,48100.0
2014-05-02 15:30:00,36.45,36.45,36.41,36.42,162100.0,31.6161,31.6161,31.5814,31.59,162100.0
2014-05-02 15:35:00,36.42,36.43,36.4,36.41,180600.0,31.59,31.5987,31.5727,31.5814,180600.0
2014-05-02 15:40:00,36.42,36.42,36.41,36.42,110900.0,31.59,31.59,31.5814,31.59,110900.0
2014-05-02 15:45:00,36.43,36.43,36.4,36.4,137000.0,31.5987,31.5987,31.5727,31.5727,137000.0
2014-05-02 15:50:00,36.41,36.44,36.41,36.42,190300.0,31.5814,31.6074,31.5814,31.59,190300.0
2014-05-02 15:55:00,36.43,36.44,36.39,36.39,450800.0,31.5987,31.6074,31.564,31.564,450800.0
2014-05-05 09:30:00,36.3,36.3,36.18,36.2,71100.0,31.4859,31.4859,31.3819,31.3992,71100.0
2014-05-05 09:35:00,36.2,36.24,36.17,36.23,97700.0,31.3992,31.4339,31.3732,31.4252,97700.0
2014-05-05 09:40:00,36.23,36.26,36.2,36.24,56100.0,31.4252,31.4513,31.3992,31.4339,56100.0
2014-05-05 09:45:00,36.25,36.26,36.21,36.21,76500.0,31.4426,31.4513,31.4079,31.4079,76500.0
2014-05-05 09:50:00,36.21,36.31,36.21,36.3,37800.0,31.4079,31.4946,31.4079,31.4859,37800.0
2014-05-05 09:55:00,36.3,36.34,36.29,36.34,26100.0,31.4859,31.5206,31.4773,31.5206,26100.0
2014-05-05 10:00:00,36.34,36.37,36.33,36.35,52300.0,31.5206,31.5467,31.512,31.5293,52300.0
2014-05-05 10:05:00,36.35,36.35,36.32,36.34,34400.0,31.5293,31.5293,31.5033,31.5206,34400.0
2014-05-05 10:10:00,36.35,36.38,36.34,36.38,54700.0,31.5293,31.5553,31.5206,31.5553,54700.0
2014-05-05 10:15:00,36.39,36.44,36.38,36.44,28600.0,31.564,31.6074,31.5553,31.6074,28600.0
2014-05-05 10:20:00,36.44,36.47,36.43,36.46,64600.0,31.6074,31.6334,31.5987,31.6247,64600.0
2014-05-05 10:25:00,36.46,36.47,36.4,36.41,41600.0,31.6247,31.6334,31.5727,31.5814,41600.0
2014-05-05 10:30:00,36.41,36.43,36.41,36.43,36600.0,31.5814,31.5987,31.5814,31.5987,36600.0
2014-05-05 10:35:00,36.42,36.45,36.42,36.43,51700.0,31.59,31.6161,31.59,31.5987,51700.0
2014-05-05 10:40:00,36.43,36.51,36.43,36.48,33500.0,31.5987,31.6681,31.5987,31.6421,33500.0
2014-05-05 10:45:00,36.48,36.5,36.46,36.47,33300.0,31.6421,31.6594,31.6247,31.6334,33300.0
2014-05-05 10:50:00,36.47,36.5,36.47,36.5,10400.0,31.6334,31.6594,31.6334,31.6594,10400.0
2014-05-05 10:55:00,36.49,36.49,36.46,36.47,24300.0,31.6508,31.6508,31.6247,31.6334,24300.0
2014-05-05 11:00:00,36.46,36.46,36.41,36.42,37700.0,31.6247,31.6247,31.5814,31.59,37700.0
2014-05-05 11:05:00,36.42,36.44,36.41,36.43,12500.0,31.59,31.6074,31.5814,31.5987,12500.0
2014-05-05 11:10:00,36.43,36.44,36.41,36.42,18500.0,31.5987,31.6074,31.5814,31.59,18500.0
2014-05-05 11:15:00,36.42,36.43,36.4,36.4,16100.0,31.59,31.5987,31.5727,31.5727,16100.0
2014-05-05 11:20:00,36.41,36.44,36.41,36.42,28800.0,31.5814,31.6074,31.5814,31.59,28800.0
2014-05-05 11:25:00,36.42,36.43,36.4,36.43,34000.0,31.59,31.5987,31.5727,31.5987,34000.0
2014-05-05 11:30:00,36.43,36.46,36.43,36.45,35400.0,31.5987,31.6247,31.5987,31.6161,35400.0
2014-05-05 11:35:00,36.45,36.45,36.43,36.43,17500.0,31.6161,31.6161,31.5987,31.5987,17500.0
2014-05-05 11:40:00,36.44,36.48,36.43,36.43,105800.0,31.6074,31.6421,31.5987,31.5987,105800.0
2014-05-05 11:45:00,36.44,36.46,36.44,36.45,11300.0,31.6074,31.6247,31.6074,31.6161,11300.0
2014-05-05 11:50:00,36.45,36.47,36.44,36.46,35200.0,31.6161,31.6334,31.6074,31.6247,35200.0
2014-05-05 11:55:00,36.47,36.47,36.45,36.45,13200.0,31.6334,31.6334,31.6161,31.6161,13200.0
2014-05-05 12:00:00,36.46,36.46,36.45,36.46,7700.0,31.6247,31.6247,31.6161,31.6247,7700.0
2014-05-05 12:05:00,36.46,36.47,36.44,36.44,7600.0,31.6247,31.6334,31.6074,31.6074,7600.0
2014-05-05 12:10:00,36.44,36.45,36.44,36.45,7700.0,31.6074,31.6161,31.6074,31.6161,7700.0
2014-05-05 12:15:00,36.45,36.47,36.45,36.46,6600.0,31.6161,31.6334,31.6161,31.6247,6600.0
2014-05-05 12:20:00,36.46,36.47,36.46,36.47,6500.0,31.6247,31.6334,31.6247,31.6334,6500.0
2014-05-05 12:25:00,36.46,36.47,36.45,36.45,24900.0,31.6247,31.6334,31.6161,31.6161,24900.0
2014-05-05 12:30:00,36.45,36.45,36.44,36.45,13900.0,31.6161,31.6161,31.6074,31.6161,13900.0
2014-05-05 12:35:00,36.45,36.46,36.44,36.45,7700.0,31.6161,31.6247,31.6074,31.6161,7700.0
2014-05-05 12:40:00,36.45,36.45,36.43,36.44,44900.0,31.6161,31.6161,31.5987,31.6074,44900.0
2014-05-05 12:45:00,36.44,36.46,36.43,36.44,15600.0,31.6074,31.6247,31.5987,31.6074,15600.0
2014-05-05 12:50:00,36.45,36.45,36.43,36.44,28200.0,31.6161,31.6161,31.5987,31.6074,28200.0
2014-05-05 12:55:00,36.44,36.45,36.41,36.41,71800.0,31.6074,31.6161,31.5814,31.5814,71800.0
2014-05-05 13:00:00,36.41,36.42,36.41,36.41,4800.0,31.5814,31.59,31.5814,31.5814,4800.0
2014-05-05 13:05:00,36.42,36.43,36.41,36.41,34400.0,31.59,31.5987,31.5814,31.5814,34400.0
2014-05-05 13:10:00,36.41,36.42,36.4,36.41,74900.0,31.5814,31.59,31.5727,31.5814,74900.0
2014-05-05 13:15:00,36.41,36.42,36.4,36.42,218700.0,31.5814,31.59,31.5727,31.59,218700.0
2014-05-05 13:20:00,36.42,36.43,36.41,36.42,81000.0,31.59,31.5987,31.5814,31.59,81000.0
2014-05-05 13:25:00,36.42,36.43,36.41,36.41,22800.0,31.59,31.5987,31.5814,31.5814,22800.0
2014-05-05 13:30:00,36.42,36.44,36.42,36.44,9600.0,31.59,31.6074,31.59,31.6074,9600.0
2014-05-05 13:35:00,36.44,36.44,36.43,36.43,11200.0,31.6074,31.6074,31.5987,31.5987,11200.0
2014-05-05 13:40:00,36.43,36.46,36.43,36.46,4600.0,31.5987,31.6247,31.5987,31.6247,4600.0
2014-05-05 13:45:00,36.45,36.47,36.45,36.46,8500.0,31.6161,31.6334,31.6161,31.6247,8500.0
2014-05-05 13:50:00,36.47,36.47,36.45,36.47,14700.0,31.6334,31.6334,31.6161,31.6334,14700.0
2014-05-05 13:55:00,36.46,36.47,36.46,36.47,6100.0,31.6247,31.6334,31.6247,31.6334,6100.0
2014-05-05 14:00:00,36.47,36.5,36.47,36.48,32900.0,31.6334,31.6594,31.6334,31.6421,32900.0
2014-05-05 14:05:00,36.48,36.49,36.47,36.48,38000.0,31.6421,31.6508,31.6334,31.6421,38000.0
2014-05-05 14:10:00,36.48,36.49,36.47,36.48,9000.0,31.6421,31.6508,31.6334,31.6421,9000.0
2014-05-05 14:15:00,36.48,36.48,36.48,36.48,15300.0,31.6421,31.6421,31.6421,31.6421,15300.0
2014-05-05 14:20:00,36.48,36.5,36.48,36.49,7700.0,31.6421,31.6594,31.6421,31.6508,7700.0
2014-05-05 14:25:00,36.49,36.5,36.48,36.49,17700.0,31.6508,31.6594,31.6421,31.6508,17700.0
2014-05-05 14:30:00,36.48,36.5,36.48,36.49,14500.0,31.6421,31.6594,31.6421,31.6508,14500.0
2014-05-05 14:35:00,36.48,36.5,36.48,36.48,18300.0,31.6421,31.6594,31.6421,31.6421,18300.0
2014-05-05 14:40:00,36.49,36.52,36.49,36.52,14100.0,31.6508,31.6768,31.6508,31.6768,14100.0
2014-05-05 14:45:00,36.52,36.55,36.51,36.54,93700.0,31.6768,31.7028,31.6681,31.6941,93700.0
2014-05-05 14:50:00,36.55,36.55,36.53,36.54,60100.0,31.7028,31.7028,31.6854,31.6941,60100.0
2014-05-05 14:55:00,36.54,36.54,36.53,36.54,5700.0,31.6941,31.6941,31.6854,31.6941,5700.0
2014-05-05 15:00:00,36.53,36.54,36.52,36.53,23300.0,31.6854,31.6941,31.6768,31.6854,23300.0
2014-05-05 15:05:00,36.53,36.55,36.52,36.55,26500.0,31.6854,31.7028,31.6768,31.7028,26500.0
2014-05-05 15:10:00,36.55,36.56,36.54,36.54,16400.0,31.7028,31.7115,31.6941,31.6941,16400.0
2014-05-05 15:15:00,36.54,36.55,36.52,36.53,26300.0,31.6941,31.7028,31.6768,31.6854,26300.0
2014-05-05 15:20:00,36.54,36.54,36.53,36.54,11700.0,31.6941,31.6941,31.6854,31.6941,11700.0
2014-05-05 15:25:00,36.54,36.55,36.53,36.55,51800.0,31.6941,31.7028,31.6854,31.7028,51800.0
2014-05-05 15:30:00,36.55,36.56,36.54,36.56,67100.0,31.7028,31.7115,31.6941,31.7115,67100.0
2014-05-05 15:35:00,36.56,36.56,36.54,36.55,126300.0,31.7115,31.7115,31.6941,31.7028,126300.0
2014-05-05 15:40:00,36.55,36.56,36.52,36.52,71100.0,31.7028,31.7115,31.6768,31.6768,71100.0
2014-05-05 15:45:00,36.53,36.55,36.52,36.54,43400.0,31.6854,31.7028,31.6768,31.6941,43400.0
2014-05-05 15:50:00,36.54,36.56,36.53,36.55,79800.0,31.6941,31.7115,31.6854,31.7028,79800.0
2014-05-05 15:55:00,36.55,36.58,36.54,36.56,711400.0,31.7028,31.7288,31.6941,31.7115,711400.0
2014-05-06 09:30:00,36.51,36.51,36.42,36.46,74600.0,31.6681,31.6681,31.59,31.6247,74600.0
2014-05-06 09:35:00,36.46,36.46,36.4,36.44,108900.0,31.6247,31.6247,31.5727,31.6074,108900.0
2014-05-06 09:40:00,36.43,36.44,36.39,36.42,109700.0,31.5987,31.6074,31.564,31.59,109700.0
2014-05-06 09:45:00,36.42,36.47,36.41,36.45,40900.0,31.59,31.6334,31.5814,31.6161,40900.0
2014-05-06 09:50:00,36.45,36.46,36.41,36.45,53400.0,31.6161,31.6247,31.5814,31.6161,53400.0
2014-05-06 09:55:00,36.45,36.49,36.43,36.48,41100.0,31.6161,31.6508,31.5987,31.6421,41100.0
2014-05-06 10:00:00,36.48,36.49,36.45,36.47,74100.0,31.6421,31.6508,31.6161,31.6334,74100.0
2014-05-06 10:05:00,36.47,36.47,36.41,36.42,193800.0,31.6334,31.6334,31.5814,31.59,193800.0
2014-05-06 10:10:00,36.42,36.46,36.41,36.46,68500.0,31.59,31.6247,31.5814,31.6247,68500.0
2014-05-06 10:15:00,36.47,36.5,36.47,36.47,16300.0,31.6334,31.6594,31.6334,31.6334,16300.0
2014-05-06 10:20:00,36.47,36.51,36.47,36.49,12700.0,31.6334,31.6681,31.6334,31.6508,12700.0
2014-05-06 10:25:00,36.49,36.49,36.47,36.49,14700.0,31.6508,31.6508,31.6334,31.6508,14700.0
2014-05-06 10:30:00,36.5,36.51,36.46,36.48,24800.0,31.6594,31.6681,31.6247,31.6421,24800.0
2014-05-06 10:35:00,36.47,36.47,36.44,36.44,18200.0,31.6334,31.6334,31.6074,31.6074,18200.0
2014-05-06 10:40:00,36.44,36.46,36.43,36.46,16200.0,31.6074,31.6247,31.5987,31.6247,16200.0
2014-05-06 10:45:00,36.45,36.45,36.43,36.44,59600.0,31.6161,31.6161,31.5987,31.6074,59600.0
2014-05-06 10:50:00,36.45,36.45,36.4,36.4,23800.0,31.6161,31.6161,31.5727,31.5727,23800.0
2014-05-06 10:55:00,36.4,36.41,36.34,36.35,53100.0,31.5727,31.5814,31.5206,31.5293,53100.0
2014-05-06 11:00:00,36.34,36.37,36.32,36.37,35300.0,31.5206,31.5467,31.5033,31.5467,35300.0
2014-05-06 11:05:00,36.37,36.37,36.34,36.36,257900.0,31.5467,31.5467,31.5206,31.538,257900.0
2014-05-06 11:10:00,36.36,36.39,36.35,36.38,33200.0,31.538,31.564,31.5293,31.5553,33200.0
2014-05-06 11:15:00,36.38,36.38,36.37,36.38,13300.0,31.5553,31.5553,31.5467,31.5553,13300.0
2014-05-06 11:20:00,36.39,36.39,36.37,36.39,16200.0,31.564,31.564,31.5467,31.564,16200.0
2014-05-06 11:25:00,36.38,36.38,36.34,36.36,24600.0,31.5553,31.5553,31.5206,31.538,24600.0
2014-05-06 11:30:00,36.35,36.38,36.35,36.37,26000.0,31.5293,31.5553,31.5293,31.5467,26000.0
2014-05-06 11:35:00,36.37,36.39,36.36,36.39,13200.0,31.5467,31.564,31.538,31.564,13200.0
2014-05-06 11:40:00,36.38,36.39,36.36,36.36,12600.0,31.5553,31.564,31.538,31.538,12600.0
2014-05-06 11:45:00,36.36,36.39,36.36,36.38,20600.0,31.538,31.564,31.538,31.5553,20600.0
2014-05-06 11:50:00,36.38,36.39,36.37,36.39,11400.0,31.5553,31.564,31.5467,31.564,11400.0
2014-05-06 11:55:00,36.39,36.42,36.38,36.42,6400.0,31.564,31.59,31.5553,31.59,6400.0
2014-05-06 12:00:00,36.41,36.43,36.4,36.4,24800.0,31.5814,31.5987,31.5727,31.5727,24800.0
2014-05-06 12:05:00,36.39,36.41,36.39,36.41,11600.0,31.564,31.5814,31.564,31.5814,11600.0
2014-05-06 12:10:00,36.41,36.41,36.4,36.41,6600.0,31.5814,31.5814,31.5727,31.5814,6600.0
2014-05-06 12:15:00,36.4,36.4,36.39,36.39,9400.0,31.5727,31.5727,31.564,31.564,9400.0
2014-05-06 12:20:00,36.39,36.39,36.36,36.37,18000.0,31.564,31.564,31.538,31.5467,18000.0
2014-05-06 12:25:00,36.38,36.38,36.36,36.38,13700.0,31.5553,31.5553,31.538,31.5553,13700.0
2014-05-06 12:30:00,36.37,36.38,36.37,36.38,5800.0,31.5467,31.5553,31.5467,31.5553,5800.0
2014-05-06 12:35:00,36.38,36.39,36.38,36.38,10500.0,31.5553,31.564,31.5553,31.5553,10500.0
2014-05-06 12:40:00,36.38,36.4,36.38,36.39,3500.0,31.5553,31.5727,31.5553,31.564,3500.0
2014-05-06 12:45:00,36.39,36.4,36.38,36.4,8700.0,31.564,31.5727,31.5553,31.5727,8700.0
2014-05-06 12:50:00,36.39,36.39,36.37,36.37,13400.0,31.564,31.564,31.5467,31.5467,13400.0
2014-05-06 12:55:00,36.37,36.39,36.36,36.39,4100.0,31.5467,31.564,31.538,31.564,4100.0
2014-05-06 13:00:00,36.38,36.39,36.38,36.39,2500.0,31.5553,31.564,31.5553,31.564,2500.0
2014-05-06 13:05:00,36.39,36.39,36.35,36.36,18600.0,31.564,31.564,31.5293,31.538,18600.0
2014-05-06 13:10:00,36.35,36.37,36.35,36.36,13700.0,31.5293,31.5467,31.5293,31.538,13700.0
2014-05-06 13:15:00,36.36,36.37,36.35,36.37,13100.0,31.538,31.5467,31.5293,31.5467,13100.0
2014-05-06 13:20:00,36.37,36.37,36.35,36.36,5100.0,31.5467,31.5467,31.5293,31.538,5100.0
2014-05-06 13:25:00,36.35,36.36,36.32,36.33,33400.0,31.5293,31.538,31.5033,31.512,33400.0
2014-05-06 13:30:00,36.32,36.35,36.32,36.34,23300.0,31.5033,31.5293,31.5033,31.5206,23300.0
2014-05-06 13:35:00,36.34,36.34,36.28,36.29,10000.0,31.5206,31.5206,31.4686,31.4773,10000.0
2014-05-06 13:40:00,36.29,36.3,36.26,36.26,13000.0,31.4773,31.4859,31.4513,31.4513,13000.0
2014-05-06 13:45:00,36.25,36.28,36.24,36.26,51100.0,31.4426,31.4686,31.4339,31.4513,51100.0
2014-05-06 13:50:00,36.27,36.28,36.26,36.28,31400.0,31.4599,31.4686,31.4513,31.4686,31400.0
2014-05-06 13:55:00,36.27,36.28,36.24,36.25,38600.0,31.4599,31.4686,31.4339,31.4426,38600.0
2014-05-06 14:00:00,36.25,36.25,36.22,36.22,34900.0,31.4426,31.4426,31.4166,31.4166,34900.0
2014-05-06 14:05:00,36.22,36.26,36.2,36.26,101200.0,31.4166,31.4513,31.3992,31.4513,101200.0
2014-05-06 14:10:00,36.25,36.27,36.23,36.26,52500.0,31.4426,31.4599,31.4252,31.4513,52500.0
2014-05-06 14:15:00,36.26,36.29,36.25,36.28,43400.0,31.4513,31.4773,31.4426,31.4686,43400.0
2014-05-06 14:20:00,36.27,36.27,36.23,36.23,37200.0,31.4599,31.4599,31.4252,31.4252,37200.0
2014-05-06 14:25:00,36.23,36.26,36.23,36.25,49500.0,31.4252,31.4513,31.4252,31.4426,49500.0
2014-05-06 14:30:00,36.24,36.26,36.22,36.25,39700.0,31.4339,31.4513,31.4166,31.4426,39700.0
2014-05-06 14:35:00,36.25,36.25,36.22,36.24,39200.0,31.4426,31.4426,31.4166,31.4339,39200.0
2014-05-06 14:40:00,36.23,36.26,36.22,36.25,35400.0,31.4252,31.4513,31.4166,31.4426,35400.0
2014-05-06 14:45:00,36.26,36.26,36.24,36.24,40700.0,31.4513,31.4513,31.4339,31.4339,40700.0
2014-05-06 14:50:00,36.24,36.25,36.23,36.25,32600.0,31.4339,31.4426,31.4252,31.4426,32600.0
2014-05-06 14:55:00,36.26,36.26,36.23,36.23,32800.0,31.4513,31.4513,31.4252,31.4252,32800.0
2014-05-06 15:00:00,36.22,36.23,36.19,36.2,58200.0,31.4166,31.4252,31.3905,31.3992,58200.0
2014-05-06 15:05:00,36.2,36.22,36.2,36.2,38700.0,31.3992,31.4166,31.3992,31.3992,38700.0
2014-05-06 15:10:00,36.21,36.25,36.19,36.24,80300.0,31.4079,31.4426,31.3905,31.4339,80300.0
2014-05-06 15:15:00,36.24,36.27,36.23,36.25,52000.0,31.4339,31.4599,31.4252,31.4426,52000.0
2014-05-06 15:20:00,36.25,36.29,36.25,36.26,28200.0,31.4426,31.4773,31.4426,31.4513,28200.0
2014-05-06 15:25:00,36.26,36.26,36.24,36.25,20600.0,31.4513,31.4513,31.4339,31.4426,20600.0
2014-05-06 15:30:00,36.25,36.26,36.23,36.24,55800.0,31.4426,31.4513,31.4252,31.4339,55800.0
2014-05-06 15:35:00,36.25,36.27,36.24,36.26,183200.0,31.4426,31.4599,31.4339,31.4513,183200.0
2014-05-06 15:40:00,36.27,36.27,36.22,36.23,125200.0,31.4599,31.4599,31.4166,31.4252,125200.0
2014-05-06 15:45:00,36.23,36.23,36.21,36.23,178900.0,31.4252,31.4252,31.4079,31.4252,178900.0
2014-05-06 15:50:00,36.22,36.22,36.17,36.19,413900.0,31.4166,31.4166,31.3732,31.3905,413900.0
2014-05-06 15:55:00,36.19,36.2,36.16,36.18,876800.0,31.3905,31.3992,31.3645,31.3819,876800.0
2014-05-07 09:30:00,36.23,36.28,36.16,36.27,80000.0,31.4252,31.4686,31.3645,31.4599,80000.0
2014-05-07 09:35:00,36.28,36.28,36.19,36.19,187900.0,31.4686,31.4686,31.3905,31.3905,187900.0
2014-05-07 09:40:00,36.19,36.19,36.12,36.16,96600.0,31.3905,31.3905,31.3298,31.3645,96600.0
2014-05-07 09:45:00,36.16,36.19,36.11,36.19,94000.0,31.3645,31.3905,31.3211,31.3905,94000.0
2014-05-07 09:50:00,36.19,36.19,36.1,36.12,154600.0,31.3905,31.3905,31.3125,31.3298,154600.0
2014-05-07 09:55:00,36.1,36.12,35.99,36.0,78500.0,31.3125,31.3298,31.2171,31.2257,78500.0
2014-05-07 10:00:00,36.01,36.09,36.0,36.09,100800.0,31.2344,31.3038,31.2257,31.3038,100800.0
2014-05-07 10:05:00,36.09,36.09,35.91,35.92,121200.0,31.3038,31.3038,31.1477,31.1563,121200.0
2014-05-07 10:10:00,35.92,35.93,35.79,35.82,181600.0,31.1563,31.165,31.0436,31.0696,181600.0
2014-05-07 10:15:00,35.81,35.85,35.78,35.85,222600.0,31.0609,31.0956,31.0349,31.0956,222600.0
2014-05-07 10:20:00,35.85,35.87,35.82,35.85,134900.0,31.0956,31.113,31.0696,31.0956,134900.0
2014-05-07 10:25:00,35.84,35.91,35.82,35.9,128400.0,31.087,31.1477,31.0696,31.139,128400.0
2014-05-07 10:30:00,35.9,35.92,35.87,35.9,267500.0,31.139,31.1563,31.113,31.139,267500.0
2014-05-07 10:35:00,35.9,35.98,35.89,35.95,152200.0,31.139,31.2084,31.1303,31.1824,152200.0
2014-05-07 10:40:00,35.96,35.97,35.9,35.9,67100.0,31.191,31.1997,31.139,31.139,67100.0
2014-05-07 10:45:00,35.9,35.95,35.9,35.94,93900.0,31.139,31.1824,31.139,31.1737,93900.0
2014-05-07 10:50:00,35.94,35.97,35.94,35.95,64700.0,31.1737,31.1997,31.1737,31.1824,64700.0
2014-05-07 10:55:00,35.95,35.96,35.92,35.92,36600.0,31.1824,31.191,31.1563,31.1563,36600.0
2014-05-07 11:00:00,35.93,35.94,35.9,35.93,108300.0,31.165,31.1737,31.139,31.165,108300.0
2014-05-07 11:05:00,35.93,35.93,35.89,35.93,46500.0,31.165,31.165,31.1303,31.165,46500.0
2014-05-07 11:10:00,35.93,35.95,35.91,35.95,37300.0,31.165,31.1824,31.1477,31.1824,37300.0
2014-05-07 11:15:00,35.95,35.95,35.89,35.89,60200.0,31.1824,31.1824,31.1303,31.1303,60200.0
2014-05-07 11:20:00,35.89,35.91,35.87,35.9,33500.0,31.1303,31.1477,31.113,31.139,33500.0
2014-05-07 11:25:00,35.9,35.93,35.89,35.92,22600.0,31.139,31.165,31.1303,31.1563,22600.0
2014-05-07 11:30:00,35.92,36.02,35.91,36.01,123300.0,31.1563,31.2431,31.1477,31.2344,123300.0
2014-05-07 11:35:00,36.0,36.03,35.99,36.03,24500.0,31.2257,31.2518,31.2171,31.2518,24500.0
2014-05-07 11:40:00,36.03,36.1,36.03,36.1,66700.0,31.2518,31.3125,31.2518,31.3125,66700.0
2014-05-07 11:45:00,36.1,36.13,36.1,36.11,35600.0,31.3125,31.3385,31.3125,31.3211,35600.0
2014-05-07 11:50:00,36.11,36.14,36.11,36.14,36300.0,31.3211,31.3472,31.3211,31.3472,36300.0
2014-05-07 11:55:00,36.15,36.16,36.1,36.1,47800.0,31.3558,31.3645,31.3125,31.3125,47800.0
2014-05-07 12:00:00,36.11,36.11,36.08,36.09,56400.0,31.3211,31.3211,31.2951,31.3038,56400.0
2014-05-07 12:05:00,36.08,36.09,36.05,36.08,27000.0,31.2951,31.3038,31.2691,31.2951,27000.0
2014-05-07 12:10:00,36.08,36.09,36.07,36.07,8000.0,31.2951,31.3038,31.2865,31.2865,8000.0
2014-05-07 12:15:00,36.08,36.1,36.07,36.1,94000.0,31.2951,31.3125,31.2865,31.3125,94000.0
2014-05-07 12:20:00,36.1,36.12,36.09,36.11,40900.0,31.3125,31.3298,31.3038,31.3211,40900.0
2014-05-07 12:25:00,36.1,36.1,36.06,36.06,7500.0,31.3125,31.3125,31.2778,31.2778,7500.0
2014-05-07 12:30:00,36.06,36.07,36.04,36.04,11200.0,31.2778,31.2865,31.2604,31.2604,11200.0
2014-05-07 12:35:00,36.04,36.05,36.02,36.05,58200.0,31.2604,31.2691,31.2431,31.2691,58200.0
2014-05-07 12:40:00,36.05,36.05,36.01,36.01,19400.0,31.2691,31.2691,31.2344,31.2344,19400.0
2014-05-07 12:45:00,36.01,36.01,35.98,36.0,64200.0,31.2344,31.2344,31.2084,31.2257,64200.0
2014-05-07 12:50:00,35.99,35.99,35.96,35.96,38500.0,31.2171,31.2171,31.191,31.191,38500.0
2014-05-07 12:55:00,35.96,35.96,35.92,35.93,49100.0,31.191,31.191,31.1563,31.165,49100.0
2014-05-07 13:00:00,35.92,35.95,35.92,35.95,23800.0,31.1563,31.1824,31.1563,31.1824,23800.0
2014-05-07 13:05:00,35.95,35.95,35.89,35.9,61600.0,31.1824,31.1824,31.1303,31.139,61600.0
2014-05-07 13:10:00,35.91,35.95,35.91,35.95,56300.0,31.1477,31.1824,31.1477,31.1824,56300.0
2014-05-07 13:15:00,35.96,35.98,35.94,35.98,24600.0,31.191,31.2084,31.1737,31.2084,24600.0
2014-05-07 13:20:00,35.98,35.99,35.97,35.98,10200.0,31.2084,31.2171,31.1997,31.2084,10200.0
2014-05-07 13:25:00,35.98,35.99,35.96,35.97,28100.0,31.2084,31.2171,31.191,31.1997,28100.0
2014-05-07 13:30:00,35.97,36.03,35.96,36.02,26200.0,31.1997,31.2518,31.191,31.2431,26200.0
2014-05-07 13:35:00,36.02,36.04,36.0,36.01,75800.0,31.2431,31.2604,31.2257,31.2344,75800.0
2014-05-07 13:40:00,36.01,36.01,35.98,36.01,37800.0,31.2344,31.2344,31.2084,31.2344,37800.0
2014-05-07 13:45:00,36.02,36.02,35.98,35.98,19500.0,31.2431,31.2431,31.2084,31.2084,19500.0
2014-05-07 13:50:00,35.98,35.99,35.96,35.96,23500.0,31.2084,31.2171,31.191,31.191,23500.0
2014-05-07 13:55:00,35.97,35.97,35.92,35.92,38800.0,31.1997,31.1997,31.1563,31.1563,38800.0
2014-05-07 14:00:00,35.92,35.95,35.91,35.93,98800.0,31.1563,31.1824,31.1477,31.165,98800.0
2014-05-07 14:05:00,35.93,35.97,35.93,35.96,76600.0,31.165,31.1997,31.165,31.191,76600.0
2014-05-07 14:10:00,35.96,35.99,35.95,35.98,54200.0,31.191,31.2171,31.1824,31.2084,54200.0
2014-05-07 14:15:00,35.99,36.02,35.99,36.01,37300.0,31.2171,31.2431,31.2171,31.2344,37300.0
2014-05-07 14:20:00,36.0,36.02,36.0,36.02,18900.0,31.2257,31.2431,31.2257,31.2431,18900.0
2014-05-07 14:25:00,36.01,36.06,35.99,36.05,52100.0,31.2344,31.2778,31.2171,31.2691,52100.0
2014-05-07 14:30:00,36.06,36.09,36.06,36.07,26900.0,31.2778,31.3038,31.2778,31.2865,26900.0
2014-05-07 14:35:00,36.07,36.09,36.07,36.07,19800.0,31.2865,31.3038,31.2865,31.2865,19800.0
2014-05-07 14:40:00,36.07,36.11,36.06,36.1,131200.0,31.2865,31.3211,31.2778,31.3125,131200.0
2014-05-07 14:45:00,36.11,36.11,36.08,36.08,50100.0,31.3211,31.3211,31.2951,31.2951,50100.0
2014-05-07 14:50:00,36.07,36.08,36.03,36.03,41500.0,31.2865,31.2951,31.2518,31.2518,41500.0
2014-05-07 14:55:00,36.04,36.07,36.03,36.07,16600.0,31.2604,31.2865,31.2518,31.2865,16600.0
2014-05-07 15:00:00,36.06,36.08,36.02,36.03,18200.0,31.2778,31.2951,31.2431,31.2518,18200.0
2014-05-07 15:05:00,36.03,36.07,36.03,36.07,28500.0,31.2518,31.2865,31.2518,31.2865,28500.0
2014-05-07 15:10:00,36.06,36.07,36.05,36.06,19600.0,31.2778,31.2865,31.2691,31.2778,19600.0
2014-05-07 15:15:00,36.06,36.07,36.05,36.06,60600.0,31.2778,31.2865,31.2691,31.2778,60600.0
2014-05-07 15:20:00,36.05,36.06,36.02,36.05,61500.0,31.2691,31.2778,31.2431,31.2691,61500.0
2014-05-07 15:25:00,36.05,36.07,36.04,36.05,37500.0,31.2691,31.2865,31.2604,31.2691,37500.0
2014-05-07 15:30:00,36.05,36.09,36.05,36.09,24700.0,31.2691,31.3038,31.2691,31.3038,24700.0
2014-05-07 15:35:00,36.09,36.1,36.08,36.1,195600.0,31.3038,31.3125,31.2951,31.3125,195600.0
2014-05-07 15:40:00,36.09,36.15,36.09,36.13,425600.0,31.3038,31.3558,31.3038,31.3385,425600.0
2014-05-07 15:45:00,36.14,36.15,36.12,36.14,166500.0,31.3472,31.3558,31.3298,31.3472,166500.0
2014-05-07 15:50:00,36.13,36.18,36.13,36.15,140400.0,31.3385,31.3819,31.3385,31.3558,140400.0
2014-05-07 15:55:00,36.15,36.2,36.15,36.18,828900.0,31.3558,31.3992,31.3558,31.3819,828900.0
2014-05-08 09:30:00,36.1,36.18,36.05,36.1,203800.0,31.3125,31.3819,31.2691,31.3125,203800.0
2014-05-08 09:35:00,36.1,36.24,36.09,36.23,110300.0,31.3125,31.4339,31.3038,31.4252,110300.0
2014-05-08 09:40:00,36.23,36.29,36.23,36.28,50800.0,31.4252,31.4773,31.4252,31.4686,50800.0
2014-05-08 09:45:00,36.28,36.3,36.25,36.29,66800.0,31.4686,31.4859,31.4426,31.4773,66800.0
2014-05-08 09:50:00,36.3,36.34,36.3,36.3,121100.0,31.4859,31.5206,31.4859,31.4859,121100.0
2014-05-08 09:55:00,36.29,36.36,36.28,36.35,156400.0,31.4773,31.538,31.4686,31.5293,156400.0
2014-05-08 10:00:00,36.36,36.4,36.36,36.4,67200.0,31.538,31.5727,31.538,31.5727,67200.0
2014-05-08 10:05:00,36.4,36.42,36.37,36.37,95400.0,31.5727,31.59,31.5467,31.5467,95400.0
2014-05-08 10:10:00,36.38,36.44,36.38,36.43,41000.0,31.5553,31.6074,31.5553,31.5987,41000.0
2014-05-08 10:15:00,36.43,36.46,36.42,36.44,36500.0,31.5987,31.6247,31.59,31.6074,36500.0
2014-05-08 10:20:00,36.43,36.48,36.43,36.48,41000.0,31.5987,31.6421,31.5987,31.6421,41000.0
2014-05-08 10:25:00,36.48,36.49,36.47,36.47,30100.0,31.6421,31.6508,31.6334,31.6334,30100.0
2014-05-08 10:30:00,36.47,36.47,36.44,36.44,21000.0,31.6334,31.6334,31.6074,31.6074,21000.0
2014-05-08 10:35:00,36.43,36.45,36.42,36.44,17600.0,31.5987,31.6161,31.59,31.6074,17600.0
2014-05-08 10:40:00,36.44,36.48,36.41,36.43,74600.0,31.6074,31.6421,31.5814,31.5987,74600.0
2014-05-08 10:45:00,36.44,36.44,36.41,36.44,32600.0,31.6074,31.6074,31.5814,31.6074,32600.0
2014-05-08 10:50:00,36.44,36.48,36.44,36.48,35400.0,31.6074,31.6421,31.6074,31.6421,35400.0
2014-05-08 10:55:00,36.48,36.5,36.45,36.46,77400.0,31.6421,31.6594,31.6161,31.6247,77400.0
2014-05-08 11:00:00,36.47,36.51,36.46,36.5,30700.0,31.6334,31.6681,31.6247,31.6594,30700.0
2014-05-08 11:05:00,36.51,36.54,36.51,36.54,32700.0,31.6681,31.6941,31.6681,31.6941,32700.0
2014-05-08 11:10:00,36.54,36.55,36.52,36.52,65600.0,31.6941,31.7028,31.6768,31.6768,65600.0
2014-05-08 11:15:00,36.53,36.55,36.52,36.55,53300.0,31.6854,31.7028,31.6768,31.7028,53300.0
2014-05-08 11:20:00,36.55,36.57,36.53,36.54,30600.0,31.7028,31.7201,31.6854,31.6941,30600.0
2014-05-08 11:25:00,36.54,36.56,36.52,36.56,22800.0,31.6941,31.7115,31.6768,31.7115,22800.0
2014-05-08 11:30:00,36.57,36.59,36.56,36.57,31100.0,31.7201,31.7375,31.7115,31.7201,31100.0
2014-05-08 11:35:00,36.57,36.58,36.55,36.55,29900.0,31.7201,31.7288,31.7028,31.7028,29900.0
2014-05-08 11:40:00,36.55,36.57,36.55,36.56,19000.0,31.7028,31.7201,31.7028,31.7115,19000.0
2014-05-08 11:45:00,36.57,36.59,36.56,36.58,6500.0,31.7201,31.7375,31.7115,31.7288,6500.0
2014-05-08 11:50:00,36.58,36.61,36.58,36.6,36500.0,31.7288,31.7548,31.7288,31.7462,36500.0
2014-05-08 11:55:00,36.61,36.61,36.57,36.58,15100.0,31.7548,31.7548,31.7201,31.7288,15100.0
2014-05-08 12:00:00,36.58,36.59,36.58,36.59,3700.0,31.7288,31.7375,31.7288,31.7375,3700.0
2014-05-08 12:05:00,36.59,36.59,36.58,36.59,7100.0,31.7375,31.7375,31.7288,31.7375,7100.0
2014-05-08 12:10:00,36.59,36.59,36.57,36.58,4100.0,31.7375,31.7375,31.7201,31.7288,4100.0
2014-05-08 12:15:00,36.58,36.59,36.58,36.58,25800.0,31.7288,31.7375,31.7288,31.7288,25800.0
2014-05-08 12:20:00,36.58,36.59,36.57,36.58,1500.0,31.7288,31.7375,31.7201,31.7288,1500.0
2014-05-08 12:25:00,36.57,36.59,36.57,36.58,8700.0,31.7201,31.7375,31.7201,31.7288,8700.0
2014-05-08 12:30:00,36.58,36.6,36.58,36.6,10700.0,31.7288,31.7462,31.7288,31.7462,10700.0
2014-05-08 12:35:00,36.6,36.6,36.58,36.59,12700.0,31.7462,31.7462,31.7288,31.7375,12700.0
2014-05-08 12:40:00,36.58,36.58,36.53,36.53,8900.0,31.7288,31.7288,31.6854,31.6854,8900.0
2014-05-08 12:45:00,36.53,36.53,36.51,36.51,19200.0,31.6854,31.6854,31.6681,31.6681,19200.0
2014-05-08 12:50:00,36.5,36.52,36.49,36.49,38000.0,31.6594,31.6768,31.6508,31.6508,38000.0
2014-05-08 12:55:00,36.48,36.49,36.48,36.49,30300.0,31.6421,31.6508,31.6421,31.6508,30300.0
2014-05-08 13:00:00,36.5,36.54,36.48,36.54,20900.0,31.6594,31.6941,31.6421,31.6941,20900.0
2014-05-08 13:05:00,36.54,36.54,36.52,36.53,11100.0,31.6941,31.6941,31.6768,31.6854,11100.0
2014-05-08 13:10:00,36.52,36.52,36.47,36.48,28500.0,31.6768,31.6768,31.6334,31.6421,28500.0
2014-05-08 13:15:00,36.47,36.48,36.46,36.47,26800.0,31.6334,31.6421,31.6247,31.6334,26800.0
2014-05-08 13:20:00,36.47,36.48,36.41,36.44,142500.0,31.6334,31.6421,31.5814,31.6074,142500.0
2014-05-08 13:25:00,36.44,36.46,36.44,36.45,20300.0,31.6074,31.6247,31.6074,31.6161,20300.0
2014-05-08 13:30:00,36.45,36.45,36.43,36.45,24500.0,31.6161,31.6161,31.5987,31.6161,24500.0
2014-05-08 13:35:00,36.45,36.48,36.45,36.46,16500.0,31.6161,31.6421,31.6161,31.6247,16500.0
2014-05-08 13:40:00,36.45,36.45,36.43,36.45,44900.0,31.6161,31.6161,31.5987,31.6161,44900.0
2014-05-08 13:45:00,36.46,36.46,36.41,36.42,16500.0,31.6247,31.6247,31.5814,31.59,16500.0
2014-05-08 13:50:00,36.41,36.43,36.4,36.41,41700.0,31.5814,31.5987,31.5727,31.5814,41700.0
2014-05-08 13:55:00,36.4,36.4,36.37,36.39,12800.0,31.5727,31.5727,31.5467,31.564,12800.0
2014-05-08 14:00:00,36.39,36.39,36.33,36.33,39100.0,31.564,31.564,31.512,31.512,39100.0
2014-05-08 14:05:00,36.33,36.36,36.33,36.34,21700.0,31.512,31.538,31.512,31.5206,21700.0
2014-05-08 14:10:00,36.34,36.34,36.29,36.32,64900.0,31.5206,31.5206,31.4773,31.5033,64900.0
2014-05-08 14:15:00,36.31,36.34,36.3,36.34,16100.0,31.4946,31.5206,31.4859,31.5206,16100.0
2014-05-08 14:20:00,36.34,36.35,36.34,36.35,20500.0,31.5206,31.5293,31.5206,31.5293,20500.0
2014-05-08 14:25:00,36.35,36.37,36.32,36.37,19700.0,31.5293,31.5467,31.5033,31.5467,19700.0
2014-05-08 14:30:00,36.36,36.37,36.34,36.37,15200.0,31.538,31.5467,31.5206,31.5467,15200.0
2014-05-08 14:35:00,36.38,36.38,36.32,36.32,15900.0,31.5553,31.5553,31.5033,31.5033,15900.0
2014-05-08 14:40:00,36.32,36.33,36.26,36.26,41800.0,31.5033,31.512,31.4513,31.4513,41800.0
2014-05-08 14:45:00,36.25,36.26,36.2,36.21,69300.0,31.4426,31.4513,31.3992,31.4079,69300.0
2014-05-08 14:50:00,36.22,36.25,36.22,36.24,48200.0,31.4166,31.4426,31.4166,31.4339,48200.0
2014-05-08 14:55:00,36.23,36.27,36.22,36.24,41400.0,31.4252,31.4599,31.4166,31.4339,41400.0
2014-05-08 15:00:00,36.23,36.23,36.18,36.21,113300.0,31.4252,31.4252,31.3819,31.4079,113300.0
2014-05-08 15:05:00,36.2,36.23,36.18,36.19,80400.0,31.3992,31.4252,31.3819,31.3905,80400.0
2014-05-08 15:10:00,36.18,36.23,36.18,36.22,120100.0,31.3819,31.4252,31.3819,31.4166,120100.0
2014-05-08 15:15:00,36.22,36.25,36.21,36.24,45900.0,31.4166,31.4426,31.4079,31.4339,45900.0
2014-05-08 15:20:00,36.24,36.28,36.24,36.25,64700.0,31.4339,31.4686,31.4339,31.4426,64700.0
2014-05-08 15:25:00,36.25,36.29,36.25,36.28,28400.0,31.4426,31.4773,31.4426,31.4686,28400.0
2014-05-08 15:30:00,36.28,36.29,36.25,36.29,41200.0,31.4686,31.4773,31.4426,31.4773,41200.0
2014-05-08 15:35:00,36.29,36.3,36.24,36.25,54000.0,31.4773,31.4859,31.4339,31.4426,54000.0
2014-05-08 15:40:00,36.25,36.27,36.22,36.23,53500.0,31.4426,31.4599,31.4166,31.4252,53500.0
2014-05-08 15:45:00,36.23,36.25,36.22,36.23,49600.0,31.4252,31.4426,31.4166,31.4252,49600.0
2014-05-08 15:50:00,36.23,36.29,36.22,36.29,85900.0,31.4252,31.4773,31.4166,31.4773,85900.0
2014-05-08 15:55:00,36.28,36.29,36.25,36.29,227800.0,31.4686,31.4773,31.4426,31.4773,227800.0
2014-05-09 09:30:00,36.26,36.28,36.16,36.24,156100.0,31.4513,31.4686,31.3645,31.4339,156100.0
2014-05-09 09:35:00,36.24,36.25,36.12,36.13,120800.0,31.4339,31.4426,31.3298,31.3385,120800.0
2014-05-09 09:40:00,36.13,36.13,36.07,36.09,128800.0,31.3385,31.3385,31.2865,31.3038,128800.0
2014-05-09 09:45:00,36.08,36.18,36.07,36.18,98700.0,31.2951,31.3819,31.2865,31.3819,98700.0
2014-05-09 09:50:00,36.17,36.2,36.13,36.16,71100.0,31.3732,31.3992,31.3385,31.3645,71100.0
2014-05-09 09:55:00,36.16,36.2,36.13,36.16,66200.0,31.3645,31.3992,31.3385,31.3645,66200.0
2014-05-09 10:00:00,36.16,36.2,36.11,36.12,81000.0,31.3645,31.3992,31.3211,31.3298,81000.0
2014-05-09 10:05:00,36.12,36.18,36.12,36.17,43200.0,31.3298,31.3819,31.3298,31.3732,43200.0
2014-05-09 10:10:00,36.17,36.26,36.16,36.25,31000.0,31.3732,31.4513,31.3645,31.4426,31000.0
2014-05-09 10:15:00,36.26,36.3,36.26,36.27,40900.0,31.4513,31.4859,31.4513,31.4599,40900.0
2014-05-09 10:20:00,36.27,36.3,36.26,36.28,73900.0,31.4599,31.4859,31.4513,31.4686,73900.0
2014-05-09 10:25:00,36.29,36.29,36.22,36.22,44600.0,31.4773,31.4773,31.4166,31.4166,44600.0
2014-05-09 10:30:00,36.22,36.24,36.19,36.22,50300.0,31.4166,31.4339,31.3905,31.4166,50300.0
2014-05-09 10:35:00,36.22,36.23,36.18,36.2,30600.0,31.4166,31.4252,31.3819,31.3992,30600.0
2014-05-09 10:40:00,36.2,36.22,36.15,36.16,35200.0,31.3992,31.4166,31.3558,31.3645,35200.0
2014-05-09 10:45:00,36.16,36.19,36.13,36.19,40500.0,31.3645,31.3905,31.3385,31.3905,40500.0
2014-05-09 10:50:00,36.19,36.19,36.15,36.15,28300.0,31.3905,31.3905,31.3558,31.3558,28300.0
2014-05-09 10:55:00,36.14,36.15,36.11,36.12,40700.0,31.3472,31.3558,31.3211,31.3298,40700.0
2014-05-09 11:00:00,36.12,36.13,36.11,36.11,19800.0,31.3298,31.3385,31.3211,31.3211,19800.0
2014-05-09 11:05:00,36.11,36.11,36.09,36.09,39900.0,31.3211,31.3211,31.3038,31.3038,39900.0
2014-05-09 11:10:00,36.08,36.11,36.08,36.09,59100.0,31.2951,31.3211,31.2951,31.3038,59100.0
2014-05-09 11:15:00,36.09,36.14,36.09,36.14,46700.0,31.3038,31.3472,31.3038,31.3472,46700.0
2014-05-09 11:20:00,36.14,36.17,36.14,36.16,108900.0,31.3472,31.3732,31.3472,31.3645,108900.0
2014-05-09 11:25:00,36.16,36.18,36.14,36.18,13400.0,31.3645,31.3819,31.3472,31.3819,13400.0
2014-05-09 11:30:00,36.19,36.21,36.18,36.2,31800.0,31.3905,31.4079,31.3819,31.3992,31800.0
2014-05-09 11:35:00,36.21,36.26,36.2,36.24,16400.0,31.4079,31.4513,31.3992,31.4339,16400.0
2014-05-09 11:40:00,36.24,36.24,36.21,36.21,14000.0,31.4339,31.4339,31.4079,31.4079,14000.0
2014-05-09 11:45:00,36.22,36.27,36.21,36.26,21600.0,31.4166,31.4599,31.4079,31.4513,21600.0
2014-05-09 11:50:00,36.26,36.26,36.24,36.24,6600.0,31.4513,31.4513,31.4339,31.4339,6600.0
2014-05-09 11:55:00,36.24,36.25,36.23,36.24,13400.0,31.4339,31.4426,31.4252,31.4339,13400.0
2014-05-09 12:00:00,36.24,36.26,36.23,36.23,12700.0,31.4339,31.4513,31.4252,31.4252,12700.0
2014-05-09 12:05:00,36.23,36.23,36.19,36.2,50900.0,31.4252,31.4252,31.3905,31.3992,50900.0
2014-05-09 12:10:00,36.2,36.22,36.2,36.22,9400.0,31.3992,31.4166,31.3992,31.4166,9400.0
2014-05-09 12:15:00,36.22,36.26,36.22,36.24,16000.0,31.4166,31.4513,31.4166,31.4339,16000.0
2014-05-09 12:20:00,36.25,36.25,36.22,36.22,14500.0,31.4426,31.4426,31.4166,31.4166,14500.0
2014-05-09 12:25:00,36.21,36.23,36.21,36.22,10700.0,31.4079,31.4252,31.4079,31.4166,10700.0
2014-05-09 12:30:00,36.21,36.23,36.2,36.23,9000.0,31.4079,31.4252,31.3992,31.4252,9000.0
2014-05-09 12:35:00,36.23,36.32,36.23,36.31,83000.0,31.4252,31.5033,31.4252,31.4946,83000.0
2014-05-09 12:40:00,36.32,36.33,36.3,36.3,73500.0,31.5033,31.512,31.4859,31.4859,73500.0
2014-05-09 12:45:00,36.3,36.31,36.29,36.31,25500.0,31.4859,31.4946,31.4773,31.4946,25500.0
2014-05-09 12:50:00,36.32,36.34,36.31,36.31,28100.0,31.5033,31.5206,31.4946,31.4946,28100.0
2014-05-09 12:55:00,36.31,36.32,36.3,36.3,12700.0,31.4946,31.5033,31.4859,31.4859,12700.0
2014-05-09 13:00:00,36.31,36.33,36.3,36.33,34600.0,31.4946,31.512,31.4859,31.512,34600.0
2014-05-09 13:05:00,36.32,36.32,36.29,36.29,112600.0,31.5033,31.5033,31.4773,31.4773,112600.0
2014-05-09 13:10:00,36.29,36.31,36.29,36.3,10000.0,31.4773,31.4946,31.4773,31.4859,10000.0
2014-05-09 13:15:00,36.29,36.3,36.27,36.28,12400.0,31.4773,31.4859,31.4599,31.4686,12400.0
2014-05-09 13:20:00,36.27,36.27,36.25,36.27,29900.0,31.4599,31.4599,31.4426,31.4599,29900.0
2014-05-09 13:25:00,36.26,36.27,36.26,36.27,6400.0,31.4513,31.4599,31.4513,31.4599,6400.0
2014-05-09 13:30:00,36.27,36.3,36.25,36.26,21600.0,31.4599,31.4859,31.4426,31.4513,21600.0
2014-05-09 13:35:00,36.26,36.28,36.25,36.28,23400.0,31.4513,31.4686,31.4426,31.4686,23400.0
2014-05-09 13:40:00,36.28,36.28,36.23,36.23,10200.0,31.4686,31.4686,31.4252,31.4252,10200.0
2014-05-09 13:45:00,36.23,36.24,36.22,36.23,9200.0,31.4252,31.4339,31.4166,31.4252,9200.0
2014-05-09 13:50:00,36.22,36.23,36.21,36.23,17200.0,31.4166,31.4252,31.4079,31.4252,17200.0
2014-05-09 13:55:00,36.23,36.23,36.21,36.21,5400.0,31.4252,31.4252,31.4079,31.4079,5400.0
2014-05-09 14:00:00,36.2,36.22,36.2,36.22,22000.0,31.3992,31.4166,31.3992,31.4166,22000.0
2014-05-09 14:05:00,36.23,36.24,36.21,36.22,39700.0,31.4252,31.4339,31.4079,31.4166,39700.0
2014-05-09 14:10:00,36.22,36.24,36.22,36.22,23700.0,31.4166,31.4339,31.4166,31.4166,23700.0
2014-05-09 14:15:00,36.22,36.22,36.15,36.17,20600.0,31.4166,31.4166,31.3558,31.3732,20600.0
2014-05-09 14:20:00,36.17,36.19,36.16,36.18,16600.0,31.3732,31.3905,31.3645,31.3819,16600.0
2014-05-09 14:25:00,36.18,36.2,36.17,36.18,22500.0,31.3819,31.3992,31.3732,31.3819,22500.0
2014-05-09 14:30:00,36.18,36.22,36.18,36.21,37800.0,31.3819,31.4166,31.3819,31.4079,37800.0
2014-05-09 14:35:00,36.2,36.24,36.2,36.23,17200.0,31.3992,31.4339,31.3992,31.4252,17200.0
2014-05-09 14:40:00,36.23,36.23,36.2,36.2,26800.0,31.4252,31.4252,31.3992,31.3992,26800.0
2014-05-09 14:45:00,36.2,36.22,36.2,36.21,16000.0,31.3992,31.4166,31.3992,31.4079,16000.0
2014-05-09 14:50:00,36.22,36.24,36.22,36.23,11900.0,31.4166,31.4339,31.4166,31.4252,11900.0
2014-05-09 14:55:00,36.23,36.29,36.23,36.27,57900.0,31.4252,31.4773,31.4252,31.4599,57900.0
2014-05-09 15:00:00,36.27,36.3,36.27,36.3,37800.0,31.4599,31.4859,31.4599,31.4859,37800.0
2014-05-09 15:05:00,36.3,36.31,36.29,36.3,23100.0,31.4859,31.4946,31.4773,31.4859,23100.0
2014-05-09 15:10:00,36.29,36.31,36.29,36.31,25400.0,31.4773,31.4946,31.4773,31.4946,25400.0
2014-05-09 15:15:00,36.31,36.31,36.29,36.31,84300.0,31.4946,31.4946,31.4773,31.4946,84300.0
2014-05-09 15:20:00,36.31,36.32,36.28,36.29,47000.0,31.4946,31.5033,31.4686,31.4773,47000.0
2014-05-09 15:25:00,36.29,36.31,36.28,36.3,86900.0,31.4773,31.4946,31.4686,31.4859,86900.0
2014-05-09 15:30:00,36.3,36.3,36.27,36.28,45200.0,31.4859,31.4859,31.4599,31.4686,45200.0
2014-05-09 15:35:00,36.28,36.33,36.27,36.33,43900.0,31.4686,31.512,31.4599,31.512,43900.0
2014-05-09 15:40:00,36.33,36.34,36.32,36.33,64400.0,31.512,31.5206,31.5033,31.512,64400.0
2014-05-09 15:45:00,36.33,36.35,36.31,36.33,121100.0,31.512,31.5293,31.4946,31.512,121100.0
2014-05-09 15:50:00,36.33,36.34,36.33,36.34,131800.0,31.512,31.5206,31.512,31.5206,131800.0
2014-05-09 15:55:00,36.34,36.35,36.33,36.34,676200.0,31.5206,31.5293,31.512,31.5206,676200.0
2014-05-12 09:30:00,36.5,36.57,36.48,36.56,326400.0,31.6594,31.7201,31.6421,31.7115,326400.0
2014-05-12 09:35:00,36.57,36.58,36.51,36.55,164000.0,31.7201,31.7288,31.6681,31.7028,164000.0
2014-05-12 09:40:00,36.56,36.62,36.55,36.62,126100.0,31.7115,31.7635,31.7028,31.7635,126100.0
2014-05-12 09:45:00,36.62,36.68,36.62,36.67,131900.0,31.7635,31.8156,31.7635,31.8069,131900.0
2014-05-12 09:50:00,36.67,36.69,36.64,36.67,175200.0,31.8069,31.8242,31.7809,31.8069,175200.0
2014-05-12 09:55:00,36.68,36.72,36.67,36.71,300000.0,31.8156,31.8503,31.8069,31.8416,300000.0
2014-05-12 10:00:00,36.72,36.74,36.69,36.69,444000.0,31.8503,31.8676,31.8242,31.8242,444000.0
2014-05-12 10:05:00,36.69,36.72,36.69,36.69,49800.0,31.8242,31.8503,31.8242,31.8242,49800.0
2014-05-12 10:10:00,36.69,36.71,36.68,36.71,195800.0,31.8242,31.8416,31.8156,31.8416,195800.0
2014-05-12 10:15:00,36.7,36.73,36.69,36.72,56200.0,31.8329,31.8589,31.8242,31.8503,56200.0
2014-05-12 10:20:00,36.72,36.73,36.69,36.7,71000.0,31.8503,31.8589,31.8242,31.8329,71000.0
2014-05-12 10:25:00,36.7,36.72,36.69,36.69,30000.0,31.8329,31.8503,31.8242,31.8242,30000.0
2014-05-12 10:30:00,36.7,36.71,36.69,36.7,15400.0,31.8329,31.8416,31.8242,31.8329,15400.0
2014-05-12 10:35:00,36.7,36.73,36.7,36.72,18800.0,31.8329,31.8589,31.8329,31.8503,18800.0
2014-05-12 10:40:00,36.72,36.72,36.7,36.72,29800.0,31.8503,31.8503,31.8329,31.8503,29800.0
2014-05-12 10:45:00,36.72,36.73,36.7,36.72,26400.0,31.8503,31.8589,31.8329,31.8503,26400.0
2014-05-12 10:50:00,36.72,36.73,36.68,36.69,21300.0,31.8503,31.8589,31.8156,31.8242,21300.0
2014-05-12 10:55:00,36.7,36.72,36.68,36.71,109700.0,31.8329,31.8503,31.8156,31.8416,109700.0
2014-05-12 11:00:00,36.71,36.73,36.71,36.72,10400.0,31.8416,31.8589,31.8416,31.8503,10400.0
2014-05-12 11:05:00,36.72,36.74,36.71,36.72,38600.0,31.8503,31.8676,31.8416,31.8503,38600.0
2014-05-12 11:10:00,36.73,36.73,36.71,36.71,20100.0,31.8589,31.8589,31.8416,31.8416,20100.0
2014-05-12 11:15:00,36.72,36.73,36.71,36.72,10700.0,31.8503,31.8589,31.8416,31.8503,10700.0
2014-05-12 11:20:00,36.72,36.72,36.7,36.7,18800.0,31.8503,31.8503,31.8329,31.8329,18800.0
2014-05-12 11:25:00,36.69,36.72,36.69,36.72,18000.0,31.8242,31.8503,31.8242,31.8503,18000.0
2014-05-12 11:30:00,36.72,36.74,36.72,36.73,43700.0,31.8503,31.8676,31.8503,31.8589,43700.0
2014-05-12 11:35:00,36.73,36.74,36.71,36.72,23800.0,31.8589,31.8676,31.8416,31.8503,23800.0
2014-05-12 11:40:00,36.71,36.73,36.71,36.73,8400.0,31.8416,31.8589,31.8416,31.8589,8400.0
2014-05-12 11:45:00,36.73,36.73,36.72,36.73,11200.0,31.8589,31.8589,31.8503,31.8589,11200.0
2014-05-12 11:50:00,36.73,36.73,36.7,36.72,40100.0,31.8589,31.8589,31.8329,31.8503,40100.0
2014-05-12 11:55:00,36.71,36.71,36.7,36.7,44500.0,31.8416,31.8416,31.8329,31.8329,44500.0
2014-05-12 12:00:00,36.71,36.72,36.7,36.71,27800.0,31.8416,31.8503,31.8329,31.8416,27800.0
2014-05-12 12:05:00,36.7,36.73,36.7,36.72,31500.0,31.8329,31.8589,31.8329,31.8503,31500.0
2014-05-12 12:10:00,36.72,36.74,36.72,36.74,47700.0,31.8503,31.8676,31.8503,31.8676,47700.0
2014-05-12 12:15:00,36.74,36.75,36.73,36.75,16800.0,31.8676,31.8763,31.8589,31.8763,16800.0
2014-05-12 12:20:00,36.75,36.77,36.75,36.77,42000.0,31.8763,31.8936,31.8763,31.8936,42000.0
2014-05-12 12:25:00,36.77,36.77,36.75,36.76,16800.0,31.8936,31.8936,31.8763,31.8849,16800.0
2014-05-12 12:30:00,36.76,36.77,36.75,36.77,10900.0,31.8849,31.8936,31.8763,31.8936,10900.0
2014-05-12 12:35:00,36.77,36.77,36.75,36.77,19400.0,31.8936,31.8936,31.8763,31.8936,19400.0
2014-05-12 12:40:00,36.76,36.77,36.73,36.73,8200.0,31.8849,31.8936,31.8589,31.8589,8200.0
2014-05-12 12:45:00,36.73,36.74,36.72,36.73,8800.0,31.8589,31.8676,31.8503,31.8589,8800.0
2014-05-12 12:50:00,36.73,36.75,36.73,36.74,10100.0,31.8589,31.8763,31.8589,31.8676,10100.0
2014-05-12 12:55:00,36.74,36.74,36.72,36.73,25200.0,31.8676,31.8676,31.8503,31.8589,25200.0
2014-05-12 13:00:00,36.73,36.73,36.72,36.72,7300.0,31.8589,31.8589,31.8503,31.8503,7300.0
2014-05-12 13:05:00,36.73,36.74,36.72,36.74,20500.0,31.8589,31.8676,31.8503,31.8676,20500.0
2014-05-12 13:10:00,36.74,36.74,36.71,36.71,27900.0,31.8676,31.8676,31.8416,31.8416,27900.0
2014-05-12 13:15:00,36.72,36.73,36.72,36.72,17700.0,31.8503,31.8589,31.8503,31.8503,17700.0
2014-05-12 13:20:00,36.72,36.73,36.72,36.72,9200.0,31.8503,31.8589,31.8503,31.8503,9200.0
2014-05-12 13:25:00,36.72,36.73,36.72,36.72,12700.0,31.8503,31.8589,31.8503,31.8503,12700.0
2014-05-12 13:30:00,36.72,36.74,36.71,36.73,18600.0,31.8503,31.8676,31.8416,31.8589,18600.0
2014-05-12 13:35:00,36.73,36.75,36.73,36.75,10900.0,31.8589,31.8763,31.8589,31.8763,10900.0
2014-05-12 13:40:00,36.75,36.76,36.74,36.75,56300.0,31.8763,31.8849,31.8676,31.8763,56300.0
2014-05-12 13:45:00,36.76,36.76,36.75,36.75,21900.0,31.8849,31.8849,31.8763,31.8763,21900.0
2014-05-12 13:50:00,36.76,36.77,36.75,36.76,25900.0,31.8849,31.8936,31.8763,31.8849,25900.0
2014-05-12 13:55:00,36.76,36.77,36.75,36.76,12300.0,31.8849,31.8936,31.8763,31.8849,12300.0
2014-05-12 14:00:00,36.76,36.76,36.73,36.74,47900.0,31.8849,31.8849,31.8589,31.8676,47900.0
2014-05-12 14:05:00,36.74,36.79,36.73,36.77,50400.0,31.8676,31.911,31.8589,31.8936,50400.0
2014-05-12 14:10:00,36.77,36.79,36.76,36.78,38400.0,31.8936,31.911,31.8849,31.9023,38400.0
2014-05-12 14:15:00,36.78,36.79,36.76,36.76,19400.0,31.9023,31.911,31.8849,31.8849,19400.0
2014-05-12 14:20:00,36.77,36.79,36.77,36.77,21800.0,31.8936,31.911,31.8936,31.8936,21800.0
2014-05-12 14:25:00,36.77,36.78,36.76,36.77,24300.0,31.8936,31.9023,31.8849,31.8936,24300.0
2014-05-12 14:30:00,36.77,36.78,36.76,36.78,26800.0,31.8936,31.9023,31.8849,31.9023,26800.0
2014-05-12 14:35:00,36.78,36.78,36.77,36.78,28400.0,31.9023,31.9023,31.8936,31.9023,28400.0
2014-05-12 14:40:00,36.77,36.79,36.77,36.77,30200.0,31.8936,31.911,31.8936,31.8936,30200.0
2014-05-12 14:45:00,36.77,36.77,36.76,36.76,36700.0,31.8936,31.8936,31.8849,31.8849,36700.0
2014-05-12 14:50:00,36.77,36.79,36.76,36.78,37000.0,31.8936,31.911,31.8849,31.9023,37000.0
2014-05-12 14:55:00,36.78,36.8,36.77,36.8,37900.0,31.9023,31.9196,31.8936,31.9196,37900.0
2014-05-12 15:00:00,36.8,36.83,36.8,36.8,71300.0,31.9196,31.9457,31.9196,31.9196,71300.0
2014-05-12 15:05:00,36.81,36.82,36.8,36.8,20300.0,31.9283,31.937,31.9196,31.9196,20300.0
2014-05-12 15:10:00,36.8,36.82,36.8,36.82,12300.0,31.9196,31.937,31.9196,31.937,12300.0
2014-05-12 15:15:00,36.81,36.82,36.79,36.81,172300.0,31.9283,31.937,31.911,31.9283,172300.0
2014-05-12 15:20:00,36.81,36.82,36.79,36.81,57600.0,31.9283,31.937,31.911,31.9283,57600.0
2014-05-12 15:25:00,36.81,36.81,36.8,36.8,39000.0,31.9283,31.9283,31.9196,31.9196,39000.0
2014-05-12 15:30:00,36.79,36.83,36.79,36.82,149400.0,31.911,31.9457,31.911,31.937,149400.0
2014-05-12 15:35:00,36.82,36.84,36.81,36.83,179700.0,31.937,31.9543,31.9283,31.9457,179700.0
2014-05-12 15:40:00,36.82,36.84,36.82,36.82,110900.0,31.937,31.9543,31.937,31.937,110900.0
2014-05-12 15:45:00,36.83,36.83,36.8,36.82,153000.0,31.9457,31.9457,31.9196,31.937,153000.0
2014-05-12 15:50:00,36.82,36.83,36.82,36.83,110100.0,31.937,31.9457,31.937,31.9457,110100.0
2014-05-12 15:55:00,36.83,36.83,36.8,36.81,754000.0,31.9457,31.9457,31.9196,31.9283,754000.0
2014-05-13 09:30:00,36.87,36.88,36.8,36.82,87700.0,31.9804,31.989,31.9196,31.937,87700.0
2014-05-13 09:35:00,36.82,36.84,36.76,36.81,59900.0,31.937,31.9543,31.8849,31.9283,59900.0
2014-05-13 09:40:00,36.81,36.86,36.8,36.86,37800.0,31.9283,31.9717,31.9196,31.9717,37800.0
2014-05-13 09:45:00,36.86,36.91,36.86,36.9,52800.0,31.9717,32.0151,31.9717,32.0064,52800.0
2014-05-13 09:50:00,36.9,36.9,36.79,36.81,26500.0,32.0064,32.0064,31.911,31.9283,26500.0
2014-05-13 09:55:00,36.8,36.82,36.78,36.8,78700.0,31.9196,31.937,31.9023,31.9196,78700.0
2014-05-13 10:00:00,36.81,36.87,36.81,36.86,45400.0,31.9283,31.9804,31.9283,31.9717,45400.0
2014-05-13 10:05:00,36.87,36.88,36.85,36.88,23600.0,31.9804,31.989,31.963,31.989,23600.0
2014-05-13 10:10:00,36.89,36.89,36.85,36.88,29800.0,31.9977,31.9977,31.963,31.989,29800.0
2014-05-13 10:15:00,36.87,36.9,36.86,36.87,20800.0,31.9804,32.0064,31.9717,31.9804,20800.0
2014-05-13 10:20:00,36.87,36.89,36.86,36.86,27800.0,31.9804,31.9977,31.9717,31.9717,27800.0
2014-05-13 10:25:00,36.86,36.89,36.86,36.87,54800.0,31.9717,31.9977,31.9717,31.9804,54800.0
2014-05-13 10:30:00,36.87,36.89,36.86,36.88,25800.0,31.9804,31.9977,31.9717,31.989,25800.0
2014-05-13 10:35:00,36.89,36.93,36.89,36.92,37600.0,31.9977,32.0324,31.9977,32.0237,37600.0
2014-05-13 10:40:00,36.93,36.94,36.91,36.92,39500.0,32.0324,32.0411,32.0151,32.0237,39500.0
2014-05-13 10:45:00,36.91,36.92,36.9,36.91,15300.0,32.0151,32.0237,32.0064,32.0151,15300.0
2014-05-13 10:50:00,36.9,36.92,36.9,36.91,11400.0,32.0064,32.0237,32.0064,32.0151,11400.0
2014-05-13 10:55:00,36.91,36.92,36.88,36.88,83100.0,32.0151,32.0237,31.989,31.989,83100.0
2014-05-13 11:00:00,36.88,36.9,36.87,36.88,40400.0,31.989,32.0064,31.9804,31.989,40400.0
2014-05-13 11:05:00,36.88,36.89,36.86,36.88,12500.0,31.989,31.9977,31.9717,31.989,12500.0
2014-05-13 11:10:00,36.88,36.88,36.83,36.84,26200.0,31.989,31.989,31.9457,31.9543,26200.0
2014-05-13 11:15:00,36.83,36.84,36.79,36.79,38200.0,31.9457,31.9543,31.911,31.911,38200.0
2014-05-13 11:20:00,36.79,36.82,36.79,36.81,28800.0,31.911,31.937,31.911,31.9283,28800.0
2014-05-13 11:25:00,36.81,36.83,36.81,36.83,20000.0,31.9283,31.9457,31.9283,31.9457,20000.0
2014-05-13 11:30:00,36.83,36.83,36.82,36.82,12700.0,31.9457,31.9457,31.937,31.937,12700.0
2014-05-13 11:35:00,36.81,36.81,36.76,36.76,44500.0,31.9283,31.9283,31.8849,31.8849,44500.0
2014-05-13 11:40:00,36.76,36.78,36.75,36.76,90400.0,31.8849,31.9023,31.8763,31.8849,90400.0
2014-05-13 11:45:00,36.77,36.77,36.75,36.76,16100.0,31.8936,31.8936,31.8763,31.8849,16100.0
2014-05-13 11:50:00,36.76,36.81,36.76,36.8,51400.0,31.8849,31.9283,31.8849,31.9196,51400.0
2014-05-13 11:55:00,36.81,36.81,36.79,36.8,31600.0,31.9283,31.9283,31.911,31.9196,31600.0
2014-05-13 12:00:00,36.79,36.81,36.77,36.81,26200.0,31.911,31.9283,31.8936,31.9283,26200.0
2014-05-13 12:05:00,36.81,36.81,36.79,36.79,14600.0,31.9283,31.9283,31.911,31.911,14600.0
2014-05-13 12:10:00,36.79,36.82,36.79,36.81,23500.0,31.911,31.937,31.911,31.9283,23500.0
2014-05-13 12:15:00,36.82,36.84,36.81,36.82,12400.0,31.937,31.9543,31.9283,31.937,12400.0
2014-05-13 12:20:00,36.83,36.84,36.8,36.8,68400.0,31.9457,31.9543,31.9196,31.9196,68400.0
2014-05-13 12:25:00,36.8,36.82,36.8,36.81,18000.0,31.9196,31.937,31.9196,31.9283,18000.0
2014-05-13 12:30:00,36.8,36.81,36.78,36.8,45100.0,31.9196,31.9283,31.9023,31.9196,45100.0
2014-05-13 12:35:00,36.8,36.81,36.8,36.8,16700.0,31.9196,31.9283,31.9196,31.9196,16700.0
2014-05-13 12:40:00,36.8,36.81,36.79,36.81,9000.0,31.9196,31.9283,31.911,31.9283,9000.0
2014-05-13 12:45:00,36.8,36.84,36.8,36.84,23000.0,31.9196,31.9543,31.9196,31.9543,23000.0
2014-05-13 12:50:00,36.84,36.85,36.83,36.83,72800.0,31.9543,31.963,31.9457,31.9457,72800.0
2014-05-13 12:55:00,36.83,36.84,36.83,36.83,11500.0,31.9457,31.9543,31.9457,31.9457,11500.0
2014-05-13 13:00:00,36.83,36.84,36.82,36.84,18300.0,31.9457,31.9543,31.937,31.9543,18300.0
2014-05-13 13:05:00,36.83,36.84,36.83,36.83,13500.0,31.9457,31.9543,31.9457,31.9457,13500.0
2014-05-13 13:10:00,36.83,36.83,36.8,36.8,32700.0,31.9457,31.9457,31.9196,31.9196,32700.0
2014-05-13 13:15:00,36.8,36.84,36.8,36.83,54100.0,31.9196,31.9543,31.9196,31.9457,54100.0
2014-05-13 13:20:00,36.83,36.84,36.82,36.83,36200.0,31.9457,31.9543,31.937,31.9457,36200.0
2014-05-13 13:25:00,36.82,36.84,36.82,36.83,69900.0,31.937,31.9543,31.937,31.9457,69900.0
2014-05-13 13:30:00,36.83,36.83,36.82,36.83,70900.0,31.9457,31.9457,31.937,31.9457,70900.0
2014-05-13 13:35:00,36.83,36.84,36.8,36.81,70000.0,31.9457,31.9543,31.9196,31.9283,70000.0
2014-05-13 13:40:00,36.8,36.81,36.77,36.81,122800.0,31.9196,31.9283,31.8936,31.9283,122800.0
2014-05-13 13:45:00,36.8,36.8,36.78,36.79,48100.0,31.9196,31.9196,31.9023,31.911,48100.0
2014-05-13 13:50:00,36.79,36.81,36.79,36.81,34100.0,31.911,31.9283,31.911,31.9283,34100.0
2014-05-13 13:55:00,36.8,36.81,36.79,36.81,59600.0,31.9196,31.9283,31.911,31.9283,59600.0
2014-05-13 14:00:00,36.81,36.83,36.79,36.83,45400.0,31.9283,31.9457,31.911,31.9457,45400.0
2014-05-13 14:05:00,36.83,36.83,36.82,36.83,40200.0,31.9457,31.9457,31.937,31.9457,40200.0
2014-05-13 14:10:00,36.83,36.84,36.82,36.83,42000.0,31.9457,31.9543,31.937,31.9457,42000.0
2014-05-13 14:15:00,36.84,36.84,36.82,36.83,35100.0,31.9543,31.9543,31.937,31.9457,35100.0
2014-05-13 14:20:00,36.83,36.85,36.82,36.84,39600.0,31.9457,31.963,31.937,31.9543,39600.0
2014-05-13 14:25:00,36.85,36.85,36.83,36.83,144700.0,31.963,31.963,31.9457,31.9457,144700.0
2014-05-13 14:30:00,36.84,36.86,36.84,36.86,44300.0,31.9543,31.9717,31.9543,31.9717,44300.0
2014-05-13 14:35:00,36.87,36.87,36.86,36.86,46900.0,31.9804,31.9804,31.9717,31.9717,46900.0
2014-05-13 14:40:00,36.87,36.87,36.86,36.87,41700.0,31.9804,31.9804,31.9717,31.9804,41700.0
2014-05-13 14:45:00,36.87,36.87,36.84,36.85,39100.0,31.9804,31.9804,31.9543,31.963,39100.0
2014-05-13 14:50:00,36.86,36.86,36.84,36.85,59400.0,31.9717,31.9717,31.9543,31.963,59400.0
2014-05-13 14:55:00,36.85,36.87,36.84,36.86,62600.0,31.963,31.9804,31.9543,31.9717,62600.0
2014-05-13 15:00:00,36.86,36.86,36.85,36.85,41800.0,31.9717,31.9717,31.963,31.963,41800.0
2014-05-13 15:05:00,36.86,36.86,36.83,36.84,56600.0,31.9717,31.9717,31.9457,31.9543,56600.0
2014-05-13 15:10:00,36.84,36.84,36.8,36.8,65000.0,31.9543,31.9543,31.9196,31.9196,65000.0
2014-05-13 15:15:00,36.8,36.82,36.79,36.81,38400.0,31.9196,31.937,31.911,31.9283,38400.0
2014-05-13 15:20:00,36.82,36.82,36.8,36.8,18600.0,31.937,31.937,31.9196,31.9196,18600.0
2014-05-13 15:25:00,36.79,36.82,36.78,36.82,17200.0,31.911,31.937,31.9023,31.937,17200.0
2014-05-13 15:30:00,36.82,36.83,36.81,36.82,48000.0,31.937,31.9457,31.9283,31.937,48000.0
2014-05-13 15:35:00,36.82,36.84,36.82,36.84,46700.0,31.937,31.9543,31.937,31.9543,46700.0
2014-05-13 15:40:00,36.84,36.84,36.83,36.84,90600.0,31.9543,31.9543,31.9457,31.9543,90600.0
2014-05-13 15:45:00,36.84,36.84,36.82,36.83,108400.0,31.9543,31.9543,31.937,31.9457,108400.0
2014-05-13 15:50:00,36.83,36.83,36.81,36.82,105000.0,31.9457,31.9457,31.9283,31.937,105000.0
2014-05-13 15:55:00,36.82,36.83,36.81,36.83,329700.0,31.937,31.9457,31.9283,31.9457,329700.0
2014-05-14 09:30:00,36.78,36.82,36.74,36.76,70800.0,31.9023,31.937,31.8676,31.8849,70800.0
2014-05-14 09:35:00,36.75,36.77,36.72,36.77,65800.0,31.8763,31.8936,31.8503,31.8936,65800.0
2014-05-14 09:40:00,36.77,36.82,36.77,36.79,88000.0,31.8936,31.937,31.8936,31.911,88000.0
2014-05-14 09:45:00,36.79,36.81,36.74,36.74,188500.0,31.911,31.9283,31.8676,31.8676,188500.0
2014-05-14 09:50:00,36.73,36.77,36.72,36.76,71300.0,31.8589,31.8936,31.8503,31.8849,71300.0
2014-05-14 09:55:00,36.77,36.8,36.74,36.79,30400.0,31.8936,31.9196,31.8676,31.911,30400.0
2014-05-14 10:00:00,36.8,36.83,36.8,36.81,24000.0,31.9196,31.9457,31.9196,31.9283,24000.0
2014-05-14 10:05:00,36.81,36.82,36.79,36.81,21700.0,31.9283,31.937,31.911,31.9283,21700.0
2014-05-14 10:10:00,36.8,36.8,36.76,36.77,23700.0,31.9196,31.9196,31.8849,31.8936,23700.0
2014-05-14 10:15:00,36.77,36.79,36.73,36.74,54000.0,31.8936,31.911,31.8589,31.8676,54000.0
2014-05-14 10:20:00,36.74,36.78,36.72,36.76,33500.0,31.8676,31.9023,31.8503,31.8849,33500.0
2014-05-14 10:25:00,36.76,36.81,36.74,36.81,66700.0,31.8849,31.9283,31.8676,31.9283,66700.0
2014-05-14 10:30:00,36.81,36.81,36.79,36.8,21100.0,31.9283,31.9283,31.911,31.9196,21100.0
2014-05-14 10:35:00,36.8,36.82,36.79,36.8,27900.0,31.9196,31.937,31.911,31.9196,27900.0
2014-05-14 10:40:00,36.8,36.81,36.79,36.79,18400.0,31.9196,31.9283,31.911,31.911,18400.0
2014-05-14 10:45:00,36.79,36.83,36.77,36.83,19500.0,31.911,31.9457,31.8936,31.9457,19500.0
2014-05-14 10:50:00,36.83,36.85,36.81,36.82,61900.0,31.9457,31.963,31.9283,31.937,61900.0
2014-05-14 10:55:00,36.81,36.82,36.78,36.78,30100.0,31.9283,31.937,31.9023,31.9023,30100.0
2014-05-14 11:00:00,36.79,36.81,36.76,36.77,34300.0,31.911,31.9283,31.8849,31.8936,34300.0
2014-05-14 11:05:00,36.76,36.79,36.76,36.79,45200.0,31.8849,31.911,31.8849,31.911,45200.0
2014-05-14 11:10:00,36.8,36.81,36.78,36.78,37600.0,31.9196,31.9283,31.9023,31.9023,37600.0
2014-05-14 11:15:00,36.78,36.81,36.78,36.81,11300.0,31.9023,31.9283,31.9023,31.9283,11300.0
2014-05-14 11:20:00,36.8,36.8,36.78,36.78,25300.0,31.9196,31.9196,31.9023,31.9023,25300.0
2014-05-14 11:25:00,36.77,36.78,36.75,36.76,13200.0,31.8936,31.9023,31.8763,31.8849,13200.0
2014-05-14 11:30:00,36.76,36.78,36.76,36.77,44400.0,31.8849,31.9023,31.8849,31.8936,44400.0
2014-05-14 11:35:00,36.77,36.79,36.77,36.79,50600.0,31.8936,31.911,31.8936,31.911,50600.0
2014-05-14 11:40:00,36.79,36.8,36.78,36.79,6100.0,31.911,31.9196,31.9023,31.911,6100.0
2014-05-14 11:45:00,36.8,36.82,36.8,36.81,4900.0,31.9196,31.937,31.9196,31.9283,4900.0
2014-05-14 11:50:00,36.8,36.82,36.79,36.79,110100.0,31.9196,31.937,31.911,31.911,110100.0
2014-05-14 11:55:00,36.79,36.79,36.77,36.77,216000.0,31.911,31.911,31.8936,31.8936,216000.0
2014-05-14 12:00:00,36.77,36.79,36.77,36.79,56200.0,31.8936,31.911,31.8936,31.911,56200.0
2014-05-14 12:05:00,36.79,36.81,36.79,36.81,8800.0,31.911,31.9283,31.911,31.9283,8800.0
2014-05-14 12:10:00,36.81,36.82,36.79,36.8,169400.0,31.9283,31.937,31.911,31.9196,169400.0
2014-05-14 12:15:00,36.8,36.81,36.78,36.81,34900.0,31.9196,31.9283,31.9023,31.9283,34900.0
2014-05-14 12:20:00,36.81,36.82,36.79,36.81,17200.0,31.9283,31.937,31.911,31.9283,17200.0
2014-05-14 12:25:00,36.81,36.82,36.79,36.8,153700.0,31.9283,31.937,31.911,31.9196,153700.0
2014-05-14 12:30:00,36.79,36.8,36.77,36.8,320700.0,31.911,31.9196,31.8936,31.9196,320700.0
2014-05-14 12:35:00,36.8,36.83,36.8,36.82,41100.0,31.9196,31.9457,31.9196,31.937,41100.0
2014-05-14 12:40:00,36.82,36.83,36.82,36.83,12100.0,31.937,31.9457,31.937,31.9457,12100.0
2014-05-14 12:45:00,36.83,36.83,36.82,36.83,12700.0,31.9457,31.9457,31.937,31.9457,12700.0
2014-05-14 12:50:00,36.83,36.83,36.8,36.82,14800.0,31.9457,31.9457,31.9196,31.937,14800.0
2014-05-14 12:55:00,36.82,36.82,36.8,36.8,7900.0,31.937,31.937,31.9196,31.9196,7900.0
2014-05-14 13:00:00,36.81,36.84,36.81,36.83,33100.0,31.9283,31.9543,31.9283,31.9457,33100.0
2014-05-14 13:05:00,36.83,36.83,36.82,36.83,10800.0,31.9457,31.9457,31.937,31.9457,10800.0
2014-05-14 13:10:00,36.84,36.84,36.82,36.82,3100.0,31.9543,31.9543,31.937,31.937,3100.0
2014-05-14 13:15:00,36.83,36.85,36.83,36.85,3900.0,31.9457,31.963,31.9457,31.963,3900.0
2014-05-14 13:20:00,36.84,36.85,36.83,36.84,5700.0,31.9543,31.963,31.9457,31.9543,5700.0
2014-05-14 13:25:00,36.83,36.84,36.83,36.83,5300.0,31.9457,31.9543,31.9457,31.9457,5300.0
2014-05-14 13:30:00,36.83,36.84,36.82,36.83,9100.0,31.9457,31.9543,31.937,31.9457,9100.0
2014-05-14 13:35:00,36.83,36.84,36.82,36.82,11600.0,31.9457,31.9543,31.937,31.937,11600.0
2014-05-14 13:40:00,36.82,36.83,36.82,36.83,38600.0,31.937,31.9457,31.937,31.9457,38600.0
2014-05-14 13:45:00,36.83,36.84,36.82,36.82,8500.0,31.9457,31.9543,31.937,31.937,8500.0
2014-05-14 13:50:00,36.82,36.83,36.8,36.81,8300.0,31.937,31.9457,31.9196,31.9283,8300.0
2014-05-14 13:55:00,36.81,36.81,36.8,36.81,9700.0,31.9283,31.9283,31.9196,31.9283,9700.0
2014-05-14 14:00:00,36.82,36.82,36.8,36.81,7800.0,31.937,31.937,31.9196,31.9283,7800.0
2014-05-14 14:05:00,36.81,36.81,36.78,36.78,28600.0,31.9283,31.9283,31.9023,31.9023,28600.0
2014-05-14 14:10:00,36.78,36.79,36.77,36.78,24200.0,31.9023,31.911,31.8936,31.9023,24200.0
2014-05-14 14:15:00,36.79,36.79,36.78,36.79,6900.0,31.911,31.911,31.9023,31.911,6900.0
2014-05-14 14:20:00,36.78,36.8,36.78,36.79,9200.0,31.9023,31.9196,31.9023,31.911,9200.0
2014-05-14 14:25:00,36.79,36.8,36.79,36.8,9300.0,31.911,31.9196,31.911,31.9196,9300.0
2014-05-14 14:30:00,36.8,36.82,36.8,36.8,23500.0,31.9196,31.937,31.9196,31.9196,23500.0
2014-05-14 14:35:00,36.8,36.8,36.78,36.79,14900.0,31.9196,31.9196,31.9023,31.911,14900.0
2014-05-14 14:40:00,36.79,36.79,36.75,36.76,48700.0,31.911,31.911,31.8763,31.8849,48700.0
2014-05-14 14:45:00,36.76,36.76,36.72,36.72,51800.0,31.8849,31.8849,31.8503,31.8503,51800.0
2014-05-14 14:50:00,36.73,36.74,36.71,36.74,21800.0,31.8589,31.8676,31.8416,31.8676,21800.0
2014-05-14 14:55:00,36.75,36.75,36.73,36.73,10100.0,31.8763,31.8763,31.8589,31.8589,10100.0
2014-05-14 15:00:00,36.72,36.73,36.71,36.73,35700.0,31.8503,31.8589,31.8416,31.8589,35700.0
2014-05-14 15:05:00,36.73,36.73,36.66,36.66,118400.0,31.8589,31.8589,31.7982,31.7982,118400.0
2014-05-14 15:10:00,36.66,36.69,36.66,36.68,34100.0,31.7982,31.8242,31.7982,31.8156,34100.0
2014-05-14 15:15:00,36.67,36.7,36.67,36.7,50500.0,31.8069,31.8329,31.8069,31.8329,50500.0
2014-05-14 15:20:00,36.69,36.7,36.68,36.68,122000.0,31.8242,31.8329,31.8156,31.8156,122000.0
2014-05-14 15:25:00,36.69,36.69,36.66,36.68,100700.0,31.8242,31.8242,31.7982,31.8156,100700.0
2014-05-14 15:30:00,36.67,36.68,36.59,36.6,258200.0,31.8069,31.8156,31.7375,31.7462,258200.0
2014-05-14 15:35:00,36.59,36.62,36.59,36.62,52100.0,31.7375,31.7635,31.7375,31.7635,52100.0
2014-05-14 15:40:00,36.62,36.66,36.62,36.66,112300.0,31.7635,31.7982,31.7635,31.7982,112300.0
2014-05-14 15:45:00,36.65,36.66,36.64,36.66,162000.0,31.7895,31.7982,31.7809,31.7982,162000.0
2014-05-14 15:50:00,36.66,36.67,36.64,36.65,169800.0,31.7982,31.8069,31.7809,31.7895,169800.0
2014-05-14 15:55:00,36.65,36.68,36.64,36.67,705700.0,31.7895,31.8156,31.7809,31.8069,705700.0
2014-05-15 09:30:00,36.73,36.75,36.67,36.73,183600.0,31.8589,31.8763,31.8069,31.8589,183600.0
2014-05-15 09:35:00,36.73,36.76,36.7,36.71,223400.0,31.8589,31.8849,31.8329,31.8416,223400.0
2014-05-15 09:40:00,36.7,36.7,36.65,36.67,157100.0,31.8329,31.8329,31.7895,31.8069,157100.0
2014-05-15 09:45:00,36.67,36.68,36.63,36.63,157700.0,31.8069,31.8156,31.7722,31.7722,157700.0
2014-05-15 09:50:00,36.64,36.64,36.57,36.58,137000.0,31.7809,31.7809,31.7201,31.7288,137000.0
2014-05-15 09:55:00,36.57,36.63,36.54,36.63,122400.0,31.7201,31.7722,31.6941,31.7722,122400.0
2014-05-15 10:00:00,36.62,36.62,36.51,36.52,94100.0,31.7635,31.7635,31.6681,31.6768,94100.0
2014-05-15 10:05:00,36.51,36.56,36.41,36.44,159600.0,31.6681,31.7115,31.5814,31.6074,159600.0
2014-05-15 10:10:00,36.44,36.47,36.39,36.41,169700.0,31.6074,31.6334,31.564,31.5814,169700.0
2014-05-15 10:15:00,36.41,36.49,36.38,36.49,223100.0,31.5814,31.6508,31.5553,31.6508,223100.0
2014-05-15 10:20:00,36.48,36.52,36.47,36.52,116100.0,31.6421,31.6768,31.6334,31.6768,116100.0
2014-05-15 10:25:00,36.51,36.51,36.46,36.5,67500.0,31.6681,31.6681,31.6247,31.6594,67500.0
2014-05-15 10:30:00,36.51,36.52,36.49,36.49,57000.0,31.6681,31.6768,31.6508,31.6508,57000.0
2014-05-15 10:35:00,36.5,36.5,36.44,36.45,35600.0,31.6594,31.6594,31.6074,31.6161,35600.0
2014-05-15 10:40:00,36.44,36.55,36.42,36.55,164700.0,31.6074,31.7028,31.59,31.7028,164700.0
2014-05-15 10:45:00,36.54,36.55,36.49,36.49,60100.0,31.6941,31.7028,31.6508,31.6508,60100.0
2014-05-15 10:50:00,36.49,36.52,36.48,36.5,62100.0,31.6508,31.6768,31.6421,31.6594,62100.0
2014-05-15 10:55:00,36.51,36.51,36.46,36.47,81700.0,31.6681,31.6681,31.6247,31.6334,81700.0
2014-05-15 11:00:00,36.47,36.48,36.45,36.45,73900.0,31.6334,31.6421,31.6161,31.6161,73900.0
2014-05-15 11:05:00,36.45,36.47,36.42,36.43,56500.0,31.6161,31.6334,31.59,31.5987,56500.0
2014-05-15 11:10:00,36.42,36.44,36.39,36.39,82800.0,31.59,31.6074,31.564,31.564,82800.0
2014-05-15 11:15:00,36.38,36.42,36.37,36.41,31000.0,31.5553,31.59,31.5467,31.5814,31000.0
2014-05-15 11:20:00,36.41,36.43,36.39,36.4,88700.0,31.5814,31.5987,31.564,31.5727,88700.0
2014-05-15 11:25:00,36.39,36.42,36.38,36.38,118200.0,31.564,31.59,31.5553,31.5553,118200.0
2014-05-15 11:30:00,36.38,36.44,36.38,36.43,114800.0,31.5553,31.6074,31.5553,31.5987,114800.0
2014-05-15 11:35:00,36.43,36.46,36.42,36.46,60500.0,31.5987,31.6247,31.59,31.6247,60500.0
2014-05-15 11:40:00,36.45,36.45,36.4,36.4,127300.0,31.6161,31.6161,31.5727,31.5727,127300.0
2014-05-15 11:45:00,36.39,36.4,36.36,36.36,81200.0,31.564,31.5727,31.538,31.538,81200.0
2014-05-15 11:50:00,36.37,36.38,36.34,36.34,43300.0,31.5467,31.5553,31.5206,31.5206,43300.0
2014-05-15 11:55:00,36.33,36.34,36.3,36.33,88700.0,31.512,31.5206,31.4859,31.512,88700.0
2014-05-15 12:00:00,36.33,36.35,36.32,36.35,10900.0,31.512,31.5293,31.5033,31.5293,10900.0
2014-05-15 12:05:00,36.36,36.39,36.35,36.36,175200.0,31.538,31.564,31.5293,31.538,175200.0
2014-05-15 12:10:00,36.36,36.36,36.35,36.36,21200.0,31.538,31.538,31.5293,31.538,21200.0
2014-05-15 12:15:00,36.36,36.37,36.33,36.36,23700.0,31.538,31.5467,31.512,31.538,23700.0
2014-05-15 12:20:00,36.37,36.37,36.33,36.34,42900.0,31.5467,31.5467,31.512,31.5206,42900.0
2014-05-15 12:25:00,36.35,36.38,36.34,36.37,28700.0,31.5293,31.5553,31.5206,31.5467,28700.0
2014-05-15 12:30:00,36.36,36.42,36.36,36.42,15900.0,31.538,31.59,31.538,31.59,15900.0
2014-05-15 12:35:00,36.43,36.43,36.4,36.4,10700.0,31.5987,31.5987,31.5727,31.5727,10700.0
2014-05-15 12:40:00,36.4,36.41,36.38,36.4,31700.0,31.5727,31.5814,31.5553,31.5727,31700.0
2014-05-15 12:45:00,36.41,36.41,36.37,36.37,25600.0,31.5814,31.5814,31.5467,31.5467,25600.0
2014-05-15 12:50:00,36.38,36.43,36.38,36.42,38800.0,31.5553,31.5987,31.5553,31.59,38800.0
2014-05-15 12:55:00,36.42,36.44,36.41,36.42,25100.0,31.59,31.6074,31.5814,31.59,25100.0
2014-05-15 13:00:00,36.42,36.42,36.39,36.41,24500.0,31.59,31.59,31.564,31.5814,24500.0
2014-05-15 13:05:00,36.41,36.42,36.37,36.37,68300.0,31.5814,31.59,31.5467,31.5467,68300.0
2014-05-15 13:10:00,36.37,36.39,36.37,36.38,9800.0,31.5467,31.564,31.5467,31.5553,9800.0
2014-05-15 13:15:00,36.39,36.4,36.37,36.4,69100.0,31.564,31.5727,31.5467,31.5727,69100.0
2014-05-15 13:20:00,36.4,36.41,36.39,36.4,27500.0,31.5727,31.5814,31.564,31.5727,27500.0
2014-05-15 13:25:00,36.4,36.41,36.38,36.4,31600.0,31.5727,31.5814,31.5553,31.5727,31600.0
2014-05-15 13:30:00,36.41,36.41,36.39,36.39,39500.0,31.5814,31.5814,31.564,31.564,39500.0
2014-05-15 13:35:00,36.4,36.41,36.37,36.37,132200.0,31.5727,31.5814,31.5467,31.5467,132200.0
2014-05-15 13:40:00,36.37,36.37,36.34,36.36,23000.0,31.5467,31.5467,31.5206,31.538,23000.0
2014-05-15 13:45:00,36.36,36.36,36.34,36.36,9200.0,31.538,31.538,31.5206,31.538,9200.0
2014-05-15 13:50:00,36.36,36.37,36.35,36.37,37600.0,31.538,31.5467,31.5293,31.5467,37600.0
2014-05-15 13:55:00,36.38,36.4,36.38,36.39,13900.0,31.5553,31.5727,31.5553,31.564,13900.0
2014-05-15 14:00:00,36.39,36.41,36.38,36.41,14800.0,31.564,31.5814,31.5553,31.5814,14800.0
2014-05-15 14:05:00,36.41,36.44,36.4,36.44,12400.0,31.5814,31.6074,31.5727,31.6074,12400.0
2014-05-15 14:10:00,36.44,36.46,36.43,36.44,24300.0,31.6074,31.6247,31.5987,31.6074,24300.0
2014-05-15 14:15:00,36.43,36.44,36.38,36.38,84100.0,31.5987,31.6074,31.5553,31.5553,84100.0
2014-05-15 14:20:00,36.38,36.41,36.35,36.41,48000.0,31.5553,31.5814,31.5293,31.5814,48000.0
2014-05-15 14:25:00,36.42,36.43,36.39,36.4,43800.0,31.59,31.5987,31.564,31.5727,43800.0
2014-05-15 14:30:00,36.41,36.45,36.41,36.43,57700.0,31.5814,31.6161,31.5814,31.5987,57700.0
2014-05-15 14:35:00,36.43,36.46,36.42,36.44,44100.0,31.5987,31.6247,31.59,31.6074,44100.0
2014-05-15 14:40:00,36.45,36.46,36.43,36.44,73900.0,31.6161,31.6247,31.5987,31.6074,73900.0
2014-05-15 14:45:00,36.43,36.45,36.43,36.45,45100.0,31.5987,31.6161,31.5987,31.6161,45100.0
2014-05-15 14:50:00,36.45,36.5,36.45,36.49,35300.0,31.6161,31.6594,31.6161,31.6508,35300.0
2014-05-15 14:55:00,36.49,36.5,36.46,36.48,79800.0,31.6508,31.6594,31.6247,31.6421,79800.0
2014-05-15 15:00:00,36.48,36.49,36.46,36.47,24100.0,31.6421,31.6508,31.6247,31.6334,24100.0
2014-05-15 15:05:00,36.48,36.48,36.45,36.47,34500.0,31.6421,31.6421,31.6161,31.6334,34500.0
2014-05-15 15:10:00,36.48,36.49,36.45,36.45,48800.0,31.6421,31.6508,31.6161,31.6161,48800.0
2014-05-15 15:15:00,36.45,36.48,36.43,36.43,106900.0,31.6161,31.6421,31.5987,31.5987,106900.0
2014-05-15 15:20:00,36.44,36.44,36.41,36.41,38700.0,31.6074,31.6074,31.5814,31.5814,38700.0
2014-05-15 15:25:00,36.41,36.43,36.4,36.42,49500.0,31.5814,31.5987,31.5727,31.59,49500.0
2014-05-15 15:30:00,36.42,36.44,36.4,36.44,96600.0,31.59,31.6074,31.5727,31.6074,96600.0
2014-05-15 15:35:00,36.44,36.49,36.44,36.47,92900.0,31.6074,31.6508,31.6074,31.6334,92900.0
2014-05-15 15:40:00,36.46,36.48,36.43,36.45,75700.0,31.6247,31.6421,31.5987,31.6161,75700.0
2014-05-15 15:45:00,36.44,36.46,36.43,36.43,162600.0,31.6074,31.6247,31.5987,31.5987,162600.0
2014-05-15 15:50:00,36.43,36.44,36.41,36.44,141400.0,31.5987,31.6074,31.5814,31.6074,141400.0
2014-05-15 15:55:00,36.44,36.46,36.41,36.43,918100.0,31.6074,31.6247,31.5814,31.5987,918100.0
2014-05-16 09:30:00,36.44,36.5,36.44,36.46,176300.0,31.6074,31.6594,31.6074,31.6247,176300.0
2014-05-16 09:35:00,36.44,36.46,36.4,36.4,491100.0,31.6074,31.6247,31.5727,31.5727,491100.0
2014-05-16 09:40:00,36.4,36.4,36.35,36.39,68100.0,31.5727,31.5727,31.5293,31.564,68100.0
2014-05-16 09:45:00,36.38,36.4,36.35,36.36,41300.0,31.5553,31.5727,31.5293,31.538,41300.0
2014-05-16 09:50:00,36.37,36.43,36.37,36.43,42800.0,31.5467,31.5987,31.5467,31.5987,42800.0
2014-05-16 09:55:00,36.43,36.47,36.38,36.46,134900.0,31.5987,31.6334,31.5553,31.6247,134900.0
2014-05-16 10:00:00,36.47,36.49,36.38,36.39,94600.0,31.6334,31.6508,31.5553,31.564,94600.0
2014-05-16 10:05:00,36.39,36.39,36.33,36.35,95200.0,31.564,31.564,31.512,31.5293,95200.0
2014-05-16 10:10:00,36.34,36.38,36.34,36.36,89400.0,31.5206,31.5553,31.5206,31.538,89400.0
2014-05-16 10:15:00,36.37,36.41,36.35,36.39,249600.0,31.5467,31.5814,31.5293,31.564,249600.0
2014-05-16 10:20:00,36.39,36.39,36.36,36.37,106900.0,31.564,31.564,31.538,31.5467,106900.0
2014-05-16 10:25:00,36.37,36.37,36.33,36.33,27900.0,31.5467,31.5467,31.512,31.512,27900.0
2014-05-16 10:30:00,36.33,36.38,36.33,36.35,130200.0,31.512,31.5553,31.512,31.5293,130200.0
2014-05-16 10:35:00,36.35,36.41,36.35,36.41,44600.0,31.5293,31.5814,31.5293,31.5814,44600.0
2014-05-16 10:40:00,36.4,36.42,36.38,36.39,25500.0,31.5727,31.59,31.5553,31.564,25500.0
2014-05-16 10:45:00,36.39,36.43,36.38,36.42,37100.0,31.564,31.5987,31.5553,31.59,37100.0
2014-05-16 10:50:00,36.43,36.44,36.4,36.42,30800.0,31.5987,31.6074,31.5727,31.59,30800.0
2014-05-16 10:55:00,36.41,36.44,36.4,36.4,46000.0,31.5814,31.6074,31.5727,31.5727,46000.0
2014-05-16 11:00:00,36.41,36.41,36.39,36.41,29300.0,31.5814,31.5814,31.564,31.5814,29300.0
2014-05-16 11:05:00,36.41,36.43,36.4,36.43,40600.0,31.5814,31.5987,31.5727,31.5987,40600.0
2014-05-16 11:10:00,36.42,36.45,36.41,36.44,28500.0,31.59,31.6161,31.5814,31.6074,28500.0
2014-05-16 11:15:00,36.43,36.46,36.43,36.45,43400.0,31.5987,31.6247,31.5987,31.6161,43400.0
2014-05-16 11:20:00,36.46,36.46,36.42,36.44,34000.0,31.6247,31.6247,31.59,31.6074,34000.0
2014-05-16 11:25:00,36.45,36.45,36.43,36.44,8100.0,31.6161,31.6161,31.5987,31.6074,8100.0
2014-05-16 11:30:00,36.44,36.48,36.44,36.47,22000.0,31.6074,31.6421,31.6074,31.6334,22000.0
2014-05-16 11:35:00,36.47,36.48,36.44,36.45,11600.0,31.6334,31.6421,31.6074,31.6161,11600.0
2014-05-16 11:40:00,36.45,36.46,36.43,36.43,13100.0,31.6161,31.6247,31.5987,31.5987,13100.0
2014-05-16 11:45:00,36.44,36.45,36.42,36.44,17000.0,31.6074,31.6161,31.59,31.6074,17000.0
2014-05-16 11:50:00,36.45,36.46,36.43,36.43,49100.0,31.6161,31.6247,31.5987,31.5987,49100.0
2014-05-16 11:55:00,36.43,36.46,36.43,36.46,5100.0,31.5987,31.6247,31.5987,31.6247,5100.0
2014-05-16 12:00:00,36.45,36.47,36.44,36.47,26800.0,31.6161,31.6334,31.6074,31.6334,26800.0
2014-05-16 12:05:00,36.48,36.49,36.46,36.47,27100.0,31.6421,31.6508,31.6247,31.6334,27100.0
2014-05-16 12:10:00,36.46,36.48,36.46,36.47,72400.0,31.6247,31.6421,31.6247,31.6334,72400.0
2014-05-16 12:15:00,36.47,36.48,36.47,36.48,11000.0,31.6334,31.6421,31.6334,31.6421,11000.0
2014-05-16 12:20:00,36.49,36.51,36.49,36.5,30300.0,31.6508,31.6681,31.6508,31.6594,30300.0
2014-05-16 12:25:00,36.49,36.5,36.48,36.49,13000.0,31.6508,31.6594,31.6421,31.6508,13000.0
2014-05-16 12:30:00,36.48,36.49,36.47,36.48,15800.0,31.6421,31.6508,31.6334,31.6421,15800.0
2014-05-16 12:35:00,36.48,36.5,36.48,36.5,46800.0,31.6421,31.6594,31.6421,31.6594,46800.0
2014-05-16 12:40:00,36.49,36.49,36.46,36.47,20200.0,31.6508,31.6508,31.6247,31.6334,20200.0
2014-05-16 12:45:00,36.47,36.47,36.44,36.45,12100.0,31.6334,31.6334,31.6074,31.6161,12100.0
2014-05-16 12:50:00,36.45,36.45,36.43,36.43,18200.0,31.6161,31.6161,31.5987,31.5987,18200.0
2014-05-16 12:55:00,36.44,36.45,36.44,36.45,11600.0,31.6074,31.6161,31.6074,31.6161,11600.0
2014-05-16 13:00:00,36.44,36.44,36.39,36.39,23400.0,31.6074,31.6074,31.564,31.564,23400.0
2014-05-16 13:05:00,36.39,36.43,36.39,36.43,10900.0,31.564,31.5987,31.564,31.5987,10900.0
2014-05-16 13:10:00,36.44,36.45,36.43,36.44,12000.0,31.6074,31.6161,31.5987,31.6074,12000.0
2014-05-16 13:15:00,36.45,36.47,36.45,36.45,41900.0,31.6161,31.6334,31.6161,31.6161,41900.0
2014-05-16 13:20:00,36.46,36.48,36.46,36.48,33500.0,31.6247,31.6421,31.6247,31.6421,33500.0
2014-05-16 13:25:00,36.48,36.48,36.45,36.45,251000.0,31.6421,31.6421,31.6161,31.6161,251000.0
2014-05-16 13:30:00,36.46,36.48,36.46,36.48,51300.0,31.6247,31.6421,31.6247,31.6421,51300.0
2014-05-16 13:35:00,36.48,36.48,36.47,36.47,41800.0,31.6421,31.6421,31.6334,31.6334,41800.0
2014-05-16 13:40:00,36.47,36.49,36.46,36.46,97200.0,31.6334,31.6508,31.6247,31.6247,97200.0
2014-05-16 13:45:00,36.47,36.47,36.45,36.47,39900.0,31.6334,31.6334,31.6161,31.6334,39900.0
2014-05-16 13:50:00,36.46,36.48,36.45,36.46,14500.0,31.6247,31.6421,31.6161,31.6247,14500.0
2014-05-16 13:55:00,36.47,36.47,36.45,36.45,4800.0,31.6334,31.6334,31.6161,31.6161,4800.0
2014-05-16 14:00:00,36.45,36.46,36.43,36.43,36800.0,31.6161,31.6247,31.5987,31.5987,36800.0
2014-05-16 14:05:00,36.43,36.44,36.43,36.43,195500.0,31.5987,31.6074,31.5987,31.5987,195500.0
2014-05-16 14:10:00,36.44,36.45,36.44,36.44,31700.0,31.6074,31.6161,31.6074,31.6074,31700.0
2014-05-16 14:15:00,36.44,36.47,36.44,36.46,11600.0,31.6074,31.6334,31.6074,31.6247,11600.0
2014-05-16 14:20:00,36.47,36.48,36.46,36.47,49500.0,31.6334,31.6421,31.6247,31.6334,49500.0
2014-05-16 14:25:00,36.47,36.48,36.46,36.46,8500.0,31.6334,31.6421,31.6247,31.6247,8500.0
2014-05-16 14:30:00,36.47,36.48,36.47,36.48,5500.0,31.6334,31.6421,31.6334,31.6421,5500.0
2014-05-16 14:35:00,36.47,36.5,36.47,36.49,28300.0,31.6334,31.6594,31.6334,31.6508,28300.0
2014-05-16 14:40:00,36.49,36.54,36.49,36.52,48700.0,31.6508,31.6941,31.6508,31.6768,48700.0
2014-05-16 14:45:00,36.52,36.54,36.51,36.53,47700.0,31.6768,31.6941,31.6681,31.6854,47700.0
2014-05-16 14:50:00,36.52,36.55,36.52,36.55,152600.0,31.6768,31.7028,31.6768,31.7028,152600.0
2014-05-16 14:55:00,36.55,36.62,36.55,36.62,155700.0,31.7028,31.7635,31.7028,31.7635,155700.0
2014-05-16 15:00:00,36.62,36.65,36.61,36.63,56800.0,31.7635,31.7895,31.7548,31.7722,56800.0
2014-05-16 15:05:00,36.63,36.66,36.62,36.66,36200.0,31.7722,31.7982,31.7635,31.7982,36200.0
2014-05-16 15:10:00,36.67,36.7,36.66,36.67,35900.0,31.8069,31.8329,31.7982,31.8069,35900.0
2014-05-16 15:15:00,36.67,36.67,36.65,36.65,25200.0,31.8069,31.8069,31.7895,31.7895,25200.0
2014-05-16 15:20:00,36.66,36.66,36.64,36.64,22800.0,31.7982,31.7982,31.7809,31.7809,22800.0
2014-05-16 15:25:00,36.64,36.65,36.63,36.65,17900.0,31.7809,31.7895,31.7722,31.7895,17900.0
2014-05-16 15:30:00,36.65,36.68,36.64,36.68,176600.0,31.7895,31.8156,31.7809,31.8156,176600.0
2014-05-16 15:35:00,36.68,36.7,36.67,36.68,153000.0,31.8156,31.8329,31.8069,31.8156,153000.0
2014-05-16 15:40:00,36.68,36.68,36.66,36.67,150200.0,31.8156,31.8156,31.7982,31.8069,150200.0
2014-05-16 15:45:00,36.67,36.68,36.66,36.67,98400.0,31.8069,31.8156,31.7982,31.8069,98400.0
2014-05-16 15:50:00,36.67,36.68,36.66,36.66,270100.0,31.8069,31.8156,31.7982,31.7982,270100.0
2014-05-16 15:55:00,36.66,36.69,36.65,36.68,599600.0,31.7982,31.8242,31.7895,31.8156,599600.0
2014-05-19 09:30:00,36.55,36.69,36.55,36.69,63000.0,31.7028,31.8242,31.7028,31.8242,63000.0
2014-05-19 09:35:00,36.68,36.72,36.68,36.7,80600.0,31.8156,31.8503,31.8156,31.8329,80600.0
2014-05-19 09:40:00,36.7,36.77,36.7,36.76,34500.0,31.8329,31.8936,31.8329,31.8849,34500.0
2014-05-19 09:45:00,36.76,36.77,36.74,36.75,21400.0,31.8849,31.8936,31.8676,31.8763,21400.0
2014-05-19 09:50:00,36.76,36.76,36.7,36.73,21300.0,31.8849,31.8849,31.8329,31.8589,21300.0
2014-05-19 09:55:00,36.72,36.72,36.7,36.72,12000.0,31.8503,31.8503,31.8329,31.8503,12000.0
2014-05-19 10:00:00,36.73,36.75,36.67,36.71,53600.0,31.8589,31.8763,31.8069,31.8416,53600.0
2014-05-19 10:05:00,36.71,36.75,36.69,36.74,23400.0,31.8416,31.8763,31.8242,31.8676,23400.0
2014-05-19 10:10:00,36.74,36.77,36.72,36.75,31400.0,31.8676,31.8936,31.8503,31.8763,31400.0
2014-05-19 10:15:00,36.76,36.79,36.76,36.79,27700.0,31.8849,31.911,31.8849,31.911,27700.0
2014-05-19 10:20:00,36.78,36.8,36.77,36.78,19700.0,31.9023,31.9196,31.8936,31.9023,19700.0
2014-05-19 10:25:00,36.78,36.82,36.77,36.8,95400.0,31.9023,31.937,31.8936,31.9196,95400.0
2014-05-19 10:30:00,36.8,36.8,36.77,36.78,26000.0,31.9196,31.9196,31.8936,31.9023,26000.0
2014-05-19 10:35:00,36.78,36.82,36.78,36.8,20900.0,31.9023,31.937,31.9023,31.9196,20900.0
2014-05-19 10:40:00,36.8,36.83,36.8,36.83,25000.0,31.9196,31.9457,31.9196,31.9457,25000.0
2014-05-19 10:45:00,36.84,36.84,36.82,36.82,27800.0,31.9543,31.9543,31.937,31.937,27800.0
2014-05-19 10:50:00,36.82,36.83,36.82,36.82,11700.0,31.937,31.9457,31.937,31.937,11700.0
2014-05-19 10:55:00,36.82,36.84,36.81,36.84,8900.0,31.937,31.9543,31.9283,31.9543,8900.0
2014-05-19 11:00:00,36.84,36.86,36.84,36.86,17300.0,31.9543,31.9717,31.9543,31.9717,17300.0
2014-05-19 11:05:00,36.85,36.87,36.84,36.86,23500.0,31.963,31.9804,31.9543,31.9717,23500.0
2014-05-19 11:10:00,36.87,36.92,36.87,36.92,50000.0,31.9804,32.0237,31.9804,32.0237,50000.0
2014-05-19 11:15:00,36.93,36.94,36.92,36.93,19000.0,32.0324,32.0411,32.0237,32.0324,19000.0
2014-05-19 11:20:00,36.93,36.93,36.91,36.92,22700.0,32.0324,32.0324,32.0151,32.0237,22700.0
2014-05-19 11:25:00,36.92,36.94,36.91,36.91,12500.0,32.0237,32.0411,32.0151,32.0151,12500.0
2014-05-19 11:30:00,36.9,36.91,36.9,36.9,11400.0,32.0064,32.0151,32.0064,32.0064,11400.0
2014-05-19 11:35:00,36.89,36.9,36.89,36.9,22300.0,31.9977,32.0064,31.9977,32.0064,22300.0
2014-05-19 11:40:00,36.89,36.91,36.89,36.91,9700.0,31.9977,32.0151,31.9977,32.0151,9700.0
2014-05-19 11:45:00,36.91,36.93,36.9,36.91,16300.0,32.0151,32.0324,32.0064,32.0151,16300.0
2014-05-19 11:50:00,36.91,36.91,36.9,36.91,6500.0,32.0151,32.0151,32.0064,32.0151,6500.0
2014-05-19 11:55:00,36.91,36.92,36.91,36.91,5000.0,32.0151,32.0237,32.0151,32.0151,5000.0
2014-05-19 12:00:00,36.9,36.92,36.9,36.91,26000.0,32.0064,32.0237,32.0064,32.0151,26000.0
2014-05-19 12:05:00,36.9,36.93,36.9,36.93,10700.0,32.0064,32.0324,32.0064,32.0324,10700.0
2014-05-19 12:10:00,36.92,36.92,36.9,36.91,19300.0,32.0237,32.0237,32.0064,32.0151,19300.0
2014-05-19 12:15:00,36.91,36.91,36.9,36.91,7400.0,32.0151,32.0151,32.0064,32.0151,7400.0
2014-05-19 12:20:00,36.91,36.92,36.9,36.92,15500.0,32.0151,32.0237,32.0064,32.0237,15500.0
2014-05-19 12:25:00,36.92,36.93,36.9,36.9,19600.0,32.0237,32.0324,32.0064,32.0064,19600.0
2014-05-19 12:30:00,36.9,36.91,36.88,36.89,12300.0,32.0064,32.0151,31.989,31.9977,12300.0
2014-05-19 12:35:00,36.89,36.89,36.86,36.88,20400.0,31.9977,31.9977,31.9717,31.989,20400.0
2014-05-19 12:40:00,36.88,36.88,36.86,36.86,10200.0,31.989,31.989,31.9717,31.9717,10200.0
2014-05-19 12:45:00,36.87,36.87,36.86,36.87,15900.0,31.9804,31.9804,31.9717,31.9804,15900.0
2014-05-19 12:50:00,36.87,36.88,36.87,36.88,8900.0,31.9804,31.989,31.9804,31.989,8900.0
2014-05-19 12:55:00,36.88,36.89,36.87,36.88,16200.0,31.989,31.9977,31.9804,31.989,16200.0
2014-05-19 13:00:00,36.88,36.9,36.87,36.89,5600.0,31.989,32.0064,31.9804,31.9977,5600.0
2014-05-19 13:05:00,36.9,36.9,36.89,36.89,3400.0,32.0064,32.0064,31.9977,31.9977,3400.0
2014-05-19 13:10:00,36.88,36.89,36.88,36.89,6400.0,31.989,31.9977,31.989,31.9977,6400.0
2014-05-19 13:15:00,36.89,36.89,36.87,36.88,40300.0,31.9977,31.9977,31.9804,31.989,40300.0
2014-05-19 13:20:00,36.87,36.9,36.87,36.89,17500.0,31.9804,32.0064,31.9804,31.9977,17500.0
2014-05-19 13:25:00,36.9,36.9,36.88,36.88,23200.0,32.0064,32.0064,31.989,31.989,23200.0
2014-05-19 13:30:00,36.88,36.88,36.86,36.86,8400.0,31.989,31.989,31.9717,31.9717,8400.0
2014-05-19 13:35:00,36.87,36.87,36.86,36.86,5600.0,31.9804,31.9804,31.9717,31.9717,5600.0
2014-05-19 13:40:00,36.86,36.89,36.86,36.89,8200.0,31.9717,31.9977,31.9717,31.9977,8200.0
2014-05-19 13:45:00,36.89,36.9,36.88,36.89,12000.0,31.9977,32.0064,31.989,31.9977,12000.0
2014-05-19 13:50:00,36.89,36.9,36.89,36.89,11700.0,31.9977,32.0064,31.9977,31.9977,11700.0
2014-05-19 13:55:00,36.89,36.91,36.89,36.91,110500.0,31.9977,32.0151,31.9977,32.0151,110500.0
2014-05-19 14:00:00,36.91,36.92,36.9,36.91,28400.0,32.0151,32.0237,32.0064,32.0151,28400.0
2014-05-19 14:05:00,36.92,36.92,36.9,36.91,25200.0,32.0237,32.0237,32.0064,32.0151,25200.0
2014-05-19 14:10:00,36.91,36.92,36.91,36.92,14400.0,32.0151,32.0237,32.0151,32.0237,14400.0
2014-05-19 14:15:00,36.92,36.93,36.91,36.92,12100.0,32.0237,32.0324,32.0151,32.0237,12100.0
2014-05-19 14:20:00,36.92,36.94,36.91,36.93,31700.0,32.0237,32.0411,32.0151,32.0324,31700.0
2014-05-19 14:25:00,36.93,36.94,36.91,36.93,20800.0,32.0324,32.0411,32.0151,32.0324,20800.0
2014-05-19 14:30:00,36.93,36.93,36.9,36.9,25500.0,32.0324,32.0324,32.0064,32.0064,25500.0
2014-05-19 14:35:00,36.91,36.93,36.91,36.91,24000.0,32.0151,32.0324,32.0151,32.0151,24000.0
2014-05-19 14:40:00,36.92,36.93,36.91,36.91,14200.0,32.0237,32.0324,32.0151,32.0151,14200.0
2014-05-19 14:45:00,36.91,36.92,36.91,36.92,5900.0,32.0151,32.0237,32.0151,32.0237,5900.0
2014-05-19 14:50:00,36.92,36.93,36.91,36.92,30800.0,32.0237,32.0324,32.0151,32.0237,30800.0
2014-05-19 14:55:00,36.93,36.93,36.89,36.9,40700.0,32.0324,32.0324,31.9977,32.0064,40700.0
2014-05-19 15:00:00,36.91,36.92,36.9,36.91,47600.0,32.0151,32.0237,32.0064,32.0151,47600.0
2014-05-19 15:05:00,36.91,36.91,36.9,36.9,47900.0,32.0151,32.0151,32.0064,32.0064,47900.0
2014-05-19 15:10:00,36.91,36.92,36.9,36.9,24800.0,32.0151,32.0237,32.0064,32.0064,24800.0
2014-05-19 15:15:00,36.9,36.9,36.86,36.89,31700.0,32.0064,32.0064,31.9717,31.9977,31700.0
2014-05-19 15:20:00,36.88,36.91,36.88,36.9,104200.0,31.989,32.0151,31.989,32.0064,104200.0
2014-05-19 15:25:00,36.9,36.91,36.9,36.91,12300.0,32.0064,32.0151,32.0064,32.0151,12300.0
2014-05-19 15:30:00,36.91,36.95,36.91,36.94,53600.0,32.0151,32.0497,32.0151,32.0411,53600.0
2014-05-19 15:35:00,36.95,36.95,36.93,36.94,69200.0,32.0497,32.0497,32.0324,32.0411,69200.0
2014-05-19 15:40:00,36.94,36.96,36.94,36.95,116100.0,32.0411,32.0584,32.0411,32.0497,116100.0
2014-05-19 15:45:00,36.95,36.96,36.94,36.96,84100.0,32.0497,32.0584,32.0411,32.0584,84100.0
2014-05-19 15:50:00,36.96,36.97,36.94,36.97,186500.0,32.0584,32.0671,32.0411,32.0671,186500.0
2014-05-19 15:55:00,36.97,36.97,36.92,36.93,703200.0,32.0671,32.0671,32.0237,32.0324,703200.0
2014-05-20 09:30:00,36.96,36.96,36.88,36.88,152900.0,32.0584,32.0584,31.989,31.989,152900.0
2014-05-20 09:35:00,36.87,36.93,36.85,36.91,115800.0,31.9804,32.0324,31.963,32.0151,115800.0
2014-05-20 09:40:00,36.91,36.91,36.82,36.82,38900.0,32.0151,32.0151,31.937,31.937,38900.0
2014-05-20 09:45:00,36.83,36.87,36.81,36.81,32400.0,31.9457,31.9804,31.9283,31.9283,32400.0
2014-05-20 09:50:00,36.81,36.84,36.8,36.8,34300.0,31.9283,31.9543,31.9196,31.9196,34300.0
2014-05-20 09:55:00,36.79,36.81,36.78,36.8,122700.0,31.911,31.9283,31.9023,31.9196,122700.0
2014-05-20 10:00:00,36.79,36.86,36.79,36.85,19500.0,31.911,31.9717,31.911,31.963,19500.0
2014-05-20 10:05:00,36.84,36.84,36.8,36.8,30900.0,31.9543,31.9543,31.9196,31.9196,30900.0
2014-05-20 10:10:00,36.8,36.85,36.8,36.84,38200.0,31.9196,31.963,31.9196,31.9543,38200.0
2014-05-20 10:15:00,36.84,36.88,36.84,36.84,42200.0,31.9543,31.989,31.9543,31.9543,42200.0
2014-05-20 10:20:00,36.83,36.85,36.81,36.81,20400.0,31.9457,31.963,31.9283,31.9283,20400.0
2014-05-20 10:25:00,36.82,36.84,36.8,36.81,60300.0,31.937,31.9543,31.9196,31.9283,60300.0
2014-05-20 10:30:00,36.81,36.85,36.81,36.84,41800.0,31.9283,31.963,31.9283,31.9543,41800.0
2014-05-20 10:35:00,36.84,36.87,36.84,36.85,48900.0,31.9543,31.9804,31.9543,31.963,48900.0
2014-05-20 10:40:00,36.84,36.88,36.83,36.88,18800.0,31.9543,31.989,31.9457,31.989,18800.0
2014-05-20 10:45:00,36.88,36.89,36.87,36.88,49100.0,31.989,31.9977,31.9804,31.989,49100.0
2014-05-20 10:50:00,36.88,36.88,36.86,36.88,45900.0,31.989,31.989,31.9717,31.989,45900.0
2014-05-20 10:55:00,36.89,36.93,36.88,36.93,15700.0,31.9977,32.0324,31.989,32.0324,15700.0
2014-05-20 11:00:00,36.93,36.93,36.9,36.91,60900.0,32.0324,32.0324,32.0064,32.0151,60900.0
2014-05-20 11:05:00,36.91,36.91,36.9,36.9,138400.0,32.0151,32.0151,32.0064,32.0064,138400.0
2014-05-20 11:10:00,36.91,36.91,36.89,36.9,50200.0,32.0151,32.0151,31.9977,32.0064,50200.0
2014-05-20 11:15:00,36.9,36.92,36.89,36.9,52600.0,32.0064,32.0237,31.9977,32.0064,52600.0
2014-05-20 11:20:00,36.91,36.92,36.9,36.91,16900.0,32.0151,32.0237,32.0064,32.0151,16900.0
2014-05-20 11:25:00,36.92,36.93,36.9,36.91,36500.0,32.0237,32.0324,32.0064,32.0151,36500.0
2014-05-20 11:30:00,36.91,36.93,36.9,36.92,32000.0,32.0151,32.0324,32.0064,32.0237,32000.0
2014-05-20 11:35:00,36.91,36.94,36.91,36.93,17400.0,32.0151,32.0411,32.0151,32.0324,17400.0
2014-05-20 11:40:00,36.93,36.98,36.92,36.97,25300.0,32.0324,32.0758,32.0237,32.0671,25300.0
2014-05-20 11:45:00,36.97,36.99,36.97,36.99,12900.0,32.0671,32.0844,32.0671,32.0844,12900.0
2014-05-20 11:50:00,36.99,36.99,36.97,36.97,44600.0,32.0844,32.0844,32.0671,32.0671,44600.0
2014-05-20 11:55:00,36.97,36.98,36.95,36.96,47700.0,32.0671,32.0758,32.0497,32.0584,47700.0
2014-05-20 12:00:00,36.96,36.96,36.86,36.88,41000.0,32.0584,32.0584,31.9717,31.989,41000.0
2014-05-20 12:05:00,36.87,36.88,36.85,36.86,60500.0,31.9804,31.989,31.963,31.9717,60500.0
2014-05-20 12:10:00,36.86,36.86,36.79,36.82,230400.0,31.9717,31.9717,31.911,31.937,230400.0
2014-05-20 12:15:00,36.81,36.84,36.79,36.82,212900.0,31.9283,31.9543,31.911,31.937,212900.0
2014-05-20 12:20:00,36.83,36.84,36.82,36.82,18000.0,31.9457,31.9543,31.937,31.937,18000.0
2014-05-20 12:25:00,36.82,36.82,36.8,36.8,91300.0,31.937,31.937,31.9196,31.9196,91300.0
2014-05-20 12:30:00,36.8,36.81,36.77,36.79,40200.0,31.9196,31.9283,31.8936,31.911,40200.0
2014-05-20 12:35:00,36.78,36.79,36.76,36.76,17800.0,31.9023,31.911,31.8849,31.8849,17800.0
2014-05-20 12:40:00,36.77,36.78,36.74,36.78,45000.0,31.8936,31.9023,31.8676,31.9023,45000.0
2014-05-20 12:45:00,36.78,36.78,36.75,36.76,8600.0,31.9023,31.9023,31.8763,31.8849,8600.0
2014-05-20 12:50:00,36.77,36.79,36.77,36.79,50700.0,31.8936,31.911,31.8936,31.911,50700.0
2014-05-20 12:55:00,36.78,36.79,36.77,36.78,26200.0,31.9023,31.911,31.8936,31.9023,26200.0
2014-05-20 13:00:00,36.78,36.78,36.76,36.77,10800.0,31.9023,31.9023,31.8849,31.8936,10800.0
2014-05-20 13:05:00,36.77,36.78,36.74,36.74,19800.0,31.8936,31.9023,31.8676,31.8676,19800.0
2014-05-20 13:10:00,36.74,36.75,36.7,36.7,12200.0,31.8676,31.8763,31.8329,31.8329,12200.0
2014-05-20 13:15:00,36.69,36.69,36.67,36.68,15600.0,31.8242,31.8242,31.8069,31.8156,15600.0
2014-05-20 13:20:00,36.68,36.69,36.65,36.69,59900.0,31.8156,31.8242,31.7895,31.8242,59900.0
2014-05-20 13:25:00,36.69,36.71,36.68,36.7,72200.0,31.8242,31.8416,31.8156,31.8329,72200.0
2014-05-20 13:30:00,36.7,36.7,36.69,36.7,8200.0,31.8329,31.8329,31.8242,31.8329,8200.0
2014-05-20 13:35:00,36.7,36.7,36.66,36.66,34800.0,31.8329,31.8329,31.7982,31.7982,34800.0
2014-05-20 13:40:00,36.66,36.66,36.61,36.62,42100.0,31.7982,31.7982,31.7548,31.7635,42100.0
2014-05-20 13:45:00,36.62,36.62,36.59,36.61,14500.0,31.7635,31.7635,31.7375,31.7548,14500.0
2014-05-20 13:50:00,36.61,36.63,36.6,36.62,10600.0,31.7548,31.7722,31.7462,31.7635,10600.0
2014-05-20 13:55:00,36.61,36.62,36.59,36.6,15800.0,31.7548,31.7635,31.7375,31.7462,15800.0
2014-05-20 14:00:00,36.6,36.66,36.59,36.65,13200.0,31.7462,31.7982,31.7375,31.7895,13200.0
2014-05-20 14:05:00,36.65,36.68,36.65,36.66,76100.0,31.7895,31.8156,31.7895,31.7982,76100.0
2014-05-20 14:10:00,36.66,36.68,36.66,36.66,93700.0,31.7982,31.8156,31.7982,31.7982,93700.0
2014-05-20 14:15:00,36.66,36.69,36.64,36.69,44900.0,31.7982,31.8242,31.7809,31.8242,44900.0
2014-05-20 14:20:00,36.7,36.7,36.67,36.68,15500.0,31.8329,31.8329,31.8069,31.8156,15500.0
2014-05-20 14:25:00,36.68,36.68,36.65,36.67,25100.0,31.8156,31.8156,31.7895,31.8069,25100.0
2014-05-20 14:30:00,36.67,36.67,36.65,36.66,131200.0,31.8069,31.8069,31.7895,31.7982,131200.0
2014-05-20 14:35:00,36.66,36.66,36.62,36.62,43900.0,31.7982,31.7982,31.7635,31.7635,43900.0
2014-05-20 14:40:00,36.62,36.64,36.62,36.62,10200.0,31.7635,31.7809,31.7635,31.7635,10200.0
2014-05-20 14:45:00,36.62,36.65,36.62,36.63,22300.0,31.7635,31.7895,31.7635,31.7722,22300.0
2014-05-20 14:50:00,36.63,36.63,36.59,36.59,34700.0,31.7722,31.7722,31.7375,31.7375,34700.0
2014-05-20 14:55:00,36.59,36.62,36.59,36.61,30500.0,31.7375,31.7635,31.7375,31.7548,30500.0
2014-05-20 15:00:00,36.61,36.66,36.61,36.65,31000.0,31.7548,31.7982,31.7548,31.7895,31000.0
2014-05-20 15:05:00,36.65,36.68,36.64,36.66,53900.0,31.7895,31.8156,31.7809,31.7982,53900.0
2014-05-20 15:10:00,36.66,36.66,36.64,36.64,23800.0,31.7982,31.7982,31.7809,31.7809,23800.0
2014-05-20 15:15:00,36.65,36.67,36.65,36.67,25700.0,31.7895,31.8069,31.7895,31.8069,25700.0
2014-05-20 15:20:00,36.67,36.68,36.64,36.66,31600.0,31.8069,31.8156,31.7809,31.7982,31600.0
2014-05-20 15:25:00,36.66,36.7,36.65,36.68,66200.0,31.7982,31.8329,31.7895,31.8156,66200.0
2014-05-20 15:30:00,36.68,36.71,36.68,36.7,90700.0,31.8156,31.8416,31.8156,31.8329,90700.0
2014-05-20 15:35:00,36.69,36.76,36.69,36.74,66500.0,31.8242,31.8849,31.8242,31.8676,66500.0
2014-05-20 15:40:00,36.74,36.76,36.74,36.74,114000.0,31.8676,31.8849,31.8676,31.8676,114000.0
2014-05-20 15:45:00,36.75,36.75,36.71,36.71,78100.0,31.8763,31.8763,31.8416,31.8416,78100.0
2014-05-20 15:50:00,36.72,36.73,36.71,36.73,134000.0,31.8503,31.8589,31.8416,31.8589,134000.0
2014-05-20 15:55:00,36.73,36.73,36.69,36.7,213000.0,31.8589,31.8589,31.8242,31.8329,213000.0
2014-05-21 09:30:00,36.74,36.81,36.74,36.76,102300.0,31.8676,31.9283,31.8676,31.8849,102300.0
2014-05-21 09:35:00,36.77,36.83,36.77,36.81,88900.0,31.8936,31.9457,31.8936,31.9283,88900.0
2014-05-21 09:40:00,36.81,36.82,36.78,36.79,32600.0,31.9283,31.937,31.9023,31.911,32600.0
2014-05-21 09:45:00,36.8,36.88,36.8,36.88,61900.0,31.9196,31.989,31.9196,31.989,61900.0
2014-05-21 09:50:00,36.88,36.94,36.87,36.91,76500.0,31.989,32.0411,31.9804,32.0151,76500.0
2014-05-21 09:55:00,36.91,36.91,36.86,36.88,123200.0,32.0151,32.0151,31.9717,31.989,123200.0
2014-05-21 10:00:00,36.88,36.88,36.85,36.85,13500.0,31.989,31.989,31.963,31.963,13500.0
2014-05-21 10:05:00,36.85,36.86,36.85,36.86,9600.0,31.963,31.9717,31.963,31.9717,9600.0
2014-05-21 10:10:00,36.87,36.89,36.86,36.86,28600.0,31.9804,31.9977,31.9717,31.9717,28600.0
2014-05-21 10:15:00,36.86,36.87,36.86,36.87,5800.0,31.9717,31.9804,31.9717,31.9804,5800.0
2014-05-21 10:20:00,36.87,36.88,36.84,36.85,67500.0,31.9804,31.989,31.9543,31.963,67500.0
2014-05-21 10:25:00,36.86,36.89,36.85,36.88,63200.0,31.9717,31.9977,31.963,31.989,63200.0
2014-05-21 10:30:00,36.89,36.91,36.89,36.9,17800.0,31.9977,32.0151,31.9977,32.0064,17800.0
2014-05-21 10:35:00,36.9,36.92,36.9,36.91,20000.0,32.0064,32.0237,32.0064,32.0151,20000.0
2014-05-21 10:40:00,36.92,36.92,36.9,36.91,15500.0,32.0237,32.0237,32.0064,32.0151,15500.0
2014-05-21 10:45:00,36.91,36.93,36.91,36.91,13100.0,32.0151,32.0324,32.0151,32.0151,13100.0
2014-05-21 10:50:00,36.92,36.92,36.89,36.91,31500.0,32.0237,32.0237,31.9977,32.0151,31500.0
2014-05-21 10:55:00,36.92,36.94,36.9,36.9,77300.0,32.0237,32.0411,32.0064,32.0064,77300.0
2014-05-21 11:00:00,36.9,36.9,36.88,36.88,10200.0,32.0064,32.0064,31.989,31.989,10200.0
2014-05-21 11:05:00,36.87,36.91,36.87,36.89,28100.0,31.9804,32.0151,31.9804,31.9977,28100.0
2014-05-21 11:10:00,36.9,36.91,36.88,36.9,10900.0,32.0064,32.0151,31.989,32.0064,10900.0
2014-05-21 11:15:00,36.9,36.92,36.88,36.88,130400.0,32.0064,32.0237,31.989,31.989,130400.0
2014-05-21 11:20:00,36.88,36.89,36.86,36.87,31100.0,31.989,31.9977,31.9717,31.9804,31100.0
2014-05-21 11:25:00,36.86,36.86,36.82,36.83,30600.0,31.9717,31.9717,31.937,31.9457,30600.0
2014-05-21 11:30:00,36.83,36.85,36.83,36.83,57000.0,31.9457,31.963,31.9457,31.9457,57000.0
2014-05-21 11:35:00,36.83,36.85,36.83,36.84,191600.0,31.9457,31.963,31.9457,31.9543,191600.0
2014-05-21 11:40:00,36.84,36.84,36.82,36.83,12600.0,31.9543,31.9543,31.937,31.9457,12600.0
2014-05-21 11:45:00,36.82,36.83,36.8,36.82,15400.0,31.937,31.9457,31.9196,31.937,15400.0
2014-05-21 11:50:00,36.81,36.83,36.8,36.82,36700.0,31.9283,31.9457,31.9196,31.937,36700.0
2014-05-21 11:55:00,36.83,36.85,36.82,36.84,27100.0,31.9457,31.963,31.937,31.9543,27100.0
2014-05-21 12:00:00,36.84,36.85,36.84,36.84,19600.0,31.9543,31.963,31.9543,31.9543,19600.0
2014-05-21 12:05:00,36.85,36.85,36.84,36.84,21800.0,31.963,31.963,31.9543,31.9543,21800.0
2014-05-21 12:10:00,36.84,36.85,36.83,36.84,16400.0,31.9543,31.963,31.9457,31.9543,16400.0
2014-05-21 12:15:00,36.84,36.85,36.84,36.84,8900.0,31.9543,31.963,31.9543,31.9543,8900.0
2014-05-21 12:20:00,36.84,36.85,36.83,36.84,9400.0,31.9543,31.963,31.9457,31.9543,9400.0
2014-05-21 12:25:00,36.85,36.88,36.85,36.88,19100.0,31.963,31.989,31.963,31.989,19100.0
2014-05-21 12:30:00,36.88,36.89,36.88,36.88,162200.0,31.989,31.9977,31.989,31.989,162200.0
2014-05-21 12:35:00,36.88,36.9,36.88,36.89,28300.0,31.989,32.0064,31.989,31.9977,28300.0
2014-05-21 12:40:00,36.9,36.9,36.89,36.89,16000.0,32.0064,32.0064,31.9977,31.9977,16000.0
2014-05-21 12:45:00,36.89,36.9,36.88,36.88,5000.0,31.9977,32.0064,31.989,31.989,5000.0
2014-05-21 12:50:00,36.88,36.9,36.88,36.9,11500.0,31.989,32.0064,31.989,32.0064,11500.0
2014-05-21 12:55:00,36.9,36.91,36.88,36.89,27800.0,32.0064,32.0151,31.989,31.9977,27800.0
2014-05-21 13:00:00,36.89,36.91,36.89,36.91,7200.0,31.9977,32.0151,31.9977,32.0151,7200.0
2014-05-21 13:05:00,36.91,36.92,36.9,36.91,6100.0,32.0151,32.0237,32.0064,32.0151,6100.0
2014-05-21 13:10:00,36.9,36.91,36.89,36.89,10600.0,32.0064,32.0151,31.9977,31.9977,10600.0
2014-05-21 13:15:00,36.89,36.91,36.89,36.89,26200.0,31.9977,32.0151,31.9977,31.9977,26200.0
2014-05-21 13:20:00,36.9,36.9,36.88,36.89,8500.0,32.0064,32.0064,31.989,31.9977,8500.0
2014-05-21 13:25:00,36.89,36.9,36.88,36.89,7700.0,31.9977,32.0064,31.989,31.9977,7700.0
2014-05-21 13:30:00,36.89,36.9,36.89,36.9,12800.0,31.9977,32.0064,31.9977,32.0064,12800.0
2014-05-21 13:35:00,36.89,36.9,36.88,36.9,11000.0,31.9977,32.0064,31.989,32.0064,11000.0
2014-05-21 13:40:00,36.9,36.92,36.9,36.91,18300.0,32.0064,32.0237,32.0064,32.0151,18300.0
2014-05-21 13:45:00,36.92,36.92,36.89,36.89,8200.0,32.0237,32.0237,31.9977,31.9977,8200.0
2014-05-21 13:50:00,36.9,36.91,36.9,36.91,27700.0,32.0064,32.0151,32.0064,32.0151,27700.0
2014-05-21 13:55:00,36.91,36.91,36.89,36.89,6700.0,32.0151,32.0151,31.9977,31.9977,6700.0
2014-05-21 14:00:00,36.89,36.94,36.87,36.93,132000.0,31.9977,32.0411,31.9804,32.0324,132000.0
2014-05-21 14:05:00,36.94,36.95,36.89,36.89,88700.0,32.0411,32.0497,31.9977,31.9977,88700.0
2014-05-21 14:10:00,36.89,36.89,36.83,36.85,65100.0,31.9977,31.9977,31.9457,31.963,65100.0
2014-05-21 14:15:00,36.85,36.87,36.84,36.87,82600.0,31.963,31.9804,31.9543,31.9804,82600.0
2014-05-21 14:20:00,36.87,36.89,36.85,36.87,58500.0,31.9804,31.9977,31.963,31.9804,58500.0
2014-05-21 14:25:00,36.87,36.9,36.87,36.89,104000.0,31.9804,32.0064,31.9804,31.9977,104000.0
2014-05-21 14:30:00,36.9,36.91,36.89,36.91,30400.0,32.0064,32.0151,31.9977,32.0151,30400.0
2014-05-21 14:35:00,36.91,36.91,36.89,36.91,41900.0,32.0151,32.0151,31.9977,32.0151,41900.0
2014-05-21 14:40:00,36.9,36.93,36.9,36.91,38200.0,32.0064,32.0324,32.0064,32.0151,38200.0
2014-05-21 14:45:00,36.9,36.93,36.9,36.92,27500.0,32.0064,32.0324,32.0064,32.0237,27500.0
2014-05-21 14:50:00,36.92,36.92,36.9,36.9,28600.0,32.0237,32.0237,32.0064,32.0064,28600.0
2014-05-21 14:55:00,36.9,36.91,36.89,36.9,62500.0,32.0064,32.0151,31.9977,32.0064,62500.0
2014-05-21 15:00:00,36.9,36.92,36.9,36.92,14100.0,32.0064,32.0237,32.0064,32.0237,14100.0
2014-05-21 15:05:00,36.92,36.92,36.91,36.92,207900.0,32.0237,32.0237,32.0151,32.0237,207900.0
2014-05-21 15:10:00,36.92,36.94,36.92,36.93,22100.0,32.0237,32.0411,32.0237,32.0324,22100.0
2014-05-21 15:15:00,36.93,36.96,36.93,36.94,63800.0,32.0324,32.0584,32.0324,32.0411,63800.0
2014-05-21 15:20:00,36.95,36.95,36.94,36.94,8300.0,32.0497,32.0497,32.0411,32.0411,8300.0
2014-05-21 15:25:00,36.94,36.95,36.93,36.95,17500.0,32.0411,32.0497,32.0324,32.0497,17500.0
2014-05-21 15:30:00,36.95,36.95,36.94,36.94,29000.0,32.0497,32.0497,32.0411,32.0411,29000.0
2014-05-21 15:35:00,36.94,36.95,36.94,36.94,49200.0,32.0411,32.0497,32.0411,32.0411,49200.0
2014-05-21 15:40:00,36.95,36.96,36.94,36.96,163700.0,32.0497,32.0584,32.0411,32.0584,163700.0
2014-05-21 15:45:00,36.95,36.96,36.94,36.95,92300.0,32.0497,32.0584,32.0411,32.0497,92300.0
2014-05-21 15:50:00,36.95,36.97,36.95,36.97,101300.0,32.0497,32.0671,32.0497,32.0671,101300.0
2014-05-21 15:55:00,36.96,36.97,36.95,36.96,400100.0,32.0584,32.0671,32.0497,32.0584,400100.0
2014-05-22 09:30:00,36.96,37.05,36.91,36.98,154900.0,32.0584,32.1365,32.0151,32.0758,154900.0
2014-05-22 09:35:00,36.97,37.01,36.95,37.0,112500.0,32.0671,32.1018,32.0497,32.0931,112500.0
2014-05-22 09:40:00,36.99,37.02,36.97,36.99,74000.0,32.0844,32.1105,32.0671,32.0844,74000.0
2014-05-22 09:45:00,36.99,37.05,36.99,37.03,66000.0,32.0844,32.1365,32.0844,32.1191,66000.0
2014-05-22 09:50:00,37.03,37.06,37.03,37.06,40500.0,32.1191,32.1452,32.1191,32.1452,40500.0
2014-05-22 09:55:00,37.05,37.06,37.03,37.03,33400.0,32.1365,32.1452,32.1191,32.1191,33400.0
2014-05-22 10:00:00,37.03,37.04,36.97,36.97,37900.0,32.1191,32.1278,32.0671,32.0671,37900.0
2014-05-22 10:05:00,36.97,36.97,36.93,36.96,40700.0,32.0671,32.0671,32.0324,32.0584,40700.0
2014-05-22 10:10:00,36.97,37.0,36.96,36.96,77500.0,32.0671,32.0931,32.0584,32.0584,77500.0
2014-05-22 10:15:00,36.97,36.98,36.96,36.98,14400.0,32.0671,32.0758,32.0584,32.0758,14400.0
2014-05-22 10:20:00,36.98,36.98,36.95,36.97,22600.0,32.0758,32.0758,32.0497,32.0671,22600.0
2014-05-22 10:25:00,36.97,37.0,36.95,36.95,14700.0,32.0671,32.0931,32.0497,32.0497,14700.0
2014-05-22 10:30:00,36.95,36.98,36.95,36.95,19000.0,32.0497,32.0758,32.0497,32.0497,19000.0
2014-05-22 10:35:00,36.95,36.98,36.95,36.98,17700.0,32.0497,32.0758,32.0497,32.0758,17700.0
2014-05-22 10:40:00,36.98,36.99,36.97,36.98,9500.0,32.0758,32.0844,32.0671,32.0758,9500.0
2014-05-22 10:45:00,36.99,37.02,36.98,37.02,26000.0,32.0844,32.1105,32.0758,32.1105,26000.0
2014-05-22 10:50:00,37.03,37.03,37.01,37.02,18900.0,32.1191,32.1191,32.1018,32.1105,18900.0
2014-05-22 10:55:00,37.02,37.03,37.01,37.02,25200.0,32.1105,32.1191,32.1018,32.1105,25200.0
2014-05-22 11:00:00,37.03,37.03,37.0,37.0,8500.0,32.1191,32.1191,32.0931,32.0931,8500.0
2014-05-22 11:05:00,37.01,37.02,37.0,37.01,40500.0,32.1018,32.1105,32.0931,32.1018,40500.0
2014-05-22 11:10:00,37.01,37.03,37.01,37.03,15500.0,32.1018,32.1191,32.1018,32.1191,15500.0
2014-05-22 11:15:00,37.02,37.05,37.01,37.04,39200.0,32.1105,32.1365,32.1018,32.1278,39200.0
2014-05-22 11:20:00,37.04,37.06,37.04,37.06,13200.0,32.1278,32.1452,32.1278,32.1452,13200.0
2014-05-22 11:25:00,37.06,37.07,37.05,37.05,28100.0,32.1452,32.1538,32.1365,32.1365,28100.0
2014-05-22 11:30:00,37.06,37.08,37.05,37.06,36600.0,32.1452,32.1625,32.1365,32.1452,36600.0
2014-05-22 11:35:00,37.05,37.07,37.05,37.06,54900.0,32.1365,32.1538,32.1365,32.1452,54900.0
2014-05-22 11:40:00,37.06,37.07,37.04,37.05,21400.0,32.1452,32.1538,32.1278,32.1365,21400.0
2014-05-22 11:45:00,37.05,37.06,37.04,37.04,65800.0,32.1365,32.1452,32.1278,32.1278,65800.0
2014-05-22 11:50:00,37.05,37.06,37.04,37.06,18000.0,32.1365,32.1452,32.1278,32.1452,18000.0
2014-05-22 11:55:00,37.06,37.06,37.04,37.04,7500.0,32.1452,32.1452,32.1278,32.1278,7500.0
2014-05-22 12:00:00,37.05,37.05,37.03,37.04,32500.0,32.1365,32.1365,32.1191,32.1278,32500.0
2014-05-22 12:05:00,37.04,37.05,37.03,37.04,2200.0,32.1278,32.1365,32.1191,32.1278,2200.0
2014-05-22 12:10:00,37.03,37.03,37.01,37.02,64700.0,32.1191,32.1191,32.1018,32.1105,64700.0
2014-05-22 12:15:00,37.02,37.02,37.01,37.01,3900.0,32.1105,32.1105,32.1018,32.1018,3900.0
2014-05-22 12:20:00,37.01,37.04,37.01,37.03,12400.0,32.1018,32.1278,32.1018,32.1191,12400.0
2014-05-22 12:25:00,37.02,37.04,37.02,37.03,5500.0,32.1105,32.1278,32.1105,32.1191,5500.0
2014-05-22 12:30:00,37.04,37.05,37.03,37.04,23800.0,32.1278,32.1365,32.1191,32.1278,23800.0
2014-05-22 12:35:00,37.04,37.05,37.03,37.04,13300.0,32.1278,32.1365,32.1191,32.1278,13300.0
2014-05-22 12:40:00,37.05,37.05,37.04,37.05,13600.0,32.1365,32.1365,32.1278,32.1365,13600.0
2014-05-22 12:45:00,37.05,37.05,37.02,37.02,5800.0,32.1365,32.1365,32.1105,32.1105,5800.0
2014-05-22 12:50:00,37.02,37.03,37.01,37.03,13600.0,32.1105,32.1191,32.1018,32.1191,13600.0
2014-05-22 12:55:00,37.02,37.03,37.01,37.01,10700.0,32.1105,32.1191,32.1018,32.1018,10700.0
2014-05-22 13:00:00,37.02,37.02,37.01,37.02,7500.0,32.1105,32.1105,32.1018,32.1105,7500.0
2014-05-22 13:05:00,37.02,37.03,37.02,37.03,7100.0,32.1105,32.1191,32.1105,32.1191,7100.0
2014-05-22 13:10:00,37.02,37.03,37.02,37.02,3500.0,32.1105,32.1191,32.1105,32.1105,3500.0
2014-05-22 13:15:00,37.03,37.03,37.02,37.03,3200.0,32.1191,32.1191,32.1105,32.1191,3200.0
2014-05-22 13:20:00,37.02,37.04,37.02,37.02,10400.0,32.1105,32.1278,32.1105,32.1105,10400.0
2014-05-22 13:25:00,37.03,37.07,37.02,37.07,15100.0,32.1191,32.1538,32.1105,32.1538,15100.0
2014-05-22 13:30:00,37.07,37.07,37.05,37.06,5800.0,32.1538,32.1538,32.1365,32.1452,5800.0
2014-05-22 13:35:00,37.07,37.08,37.06,37.07,42500.0,32.1538,32.1625,32.1452,32.1538,42500.0
2014-05-22 13:40:00,37.07,37.09,37.07,37.09,24100.0,32.1538,32.1712,32.1538,32.1712,24100.0
2014-05-22 13:45:00,37.09,37.1,37.08,37.1,104600.0,32.1712,32.1799,32.1625,32.1799,104600.0
2014-05-22 13:50:00,37.1,37.11,37.09,37.11,14800.0,32.1799,32.1885,32.1712,32.1885,14800.0
2014-05-22 13:55:00,37.1,37.11,37.1,37.11,12700.0,32.1799,32.1885,32.1799,32.1885,12700.0
2014-05-22 14:00:00,37.1,37.11,37.1,37.11,9700.0,32.1799,32.1885,32.1799,32.1885,9700.0
2014-05-22 14:05:00,37.1,37.12,37.1,37.12,13700.0,32.1799,32.1972,32.1799,32.1972,13700.0
2014-05-22 14:10:00,37.12,37.13,37.11,37.13,12500.0,32.1972,32.2059,32.1885,32.2059,12500.0
2014-05-22 14:15:00,37.13,37.14,37.12,37.13,35200.0,32.2059,32.2146,32.1972,32.2059,35200.0
2014-05-22 14:20:00,37.14,37.14,37.12,37.12,9200.0,32.2146,32.2146,32.1972,32.1972,9200.0
2014-05-22 14:25:00,37.13,37.14,37.12,37.14,53600.0,32.2059,32.2146,32.1972,32.2146,53600.0
2014-05-22 14:30:00,37.14,37.15,37.13,37.14,25800.0,32.2146,32.2232,32.2059,32.2146,25800.0
2014-05-22 14:35:00,37.14,37.15,37.12,37.13,16700.0,32.2146,32.2232,32.1972,32.2059,16700.0
2014-05-22 14:40:00,37.13,37.13,37.12,37.13,74100.0,32.2059,32.2059,32.1972,32.2059,74100.0
2014-05-22 14:45:00,37.13,37.13,37.12,37.13,4700.0,32.2059,32.2059,32.1972,32.2059,4700.0
2014-05-22 14:50:00,37.13,37.13,37.12,37.12,26700.0,32.2059,32.2059,32.1972,32.1972,26700.0
2014-05-22 14:55:00,37.12,37.14,37.12,37.14,14200.0,32.1972,32.2146,32.1972,32.2146,14200.0
2014-05-22 15:00:00,37.13,37.13,37.12,37.13,33400.0,32.2059,32.2059,32.1972,32.2059,33400.0
2014-05-22 15:05:00,37.12,37.12,37.08,37.09,55300.0,32.1972,32.1972,32.1625,32.1712,55300.0
2014-05-22 15:10:00,37.09,37.1,37.07,37.1,127400.0,32.1712,32.1799,32.1538,32.1799,127400.0
2014-05-22 15:15:00,37.09,37.13,37.09,37.11,21100.0,32.1712,32.2059,32.1712,32.1885,21100.0
2014-05-22 15:20:00,37.12,37.12,37.1,37.11,49500.0,32.1972,32.1972,32.1799,32.1885,49500.0
2014-05-22 15:25:00,37.12,37.12,37.09,37.1,20900.0,32.1972,32.1972,32.1712,32.1799,20900.0
2014-05-22 15:30:00,37.1,37.11,37.07,37.07,48400.0,32.1799,32.1885,32.1538,32.1538,48400.0
2014-05-22 15:35:00,37.07,37.08,37.05,37.08,71000.0,32.1538,32.1625,32.1365,32.1625,71000.0
2014-05-22 15:40:00,37.07,37.08,37.06,37.07,29800.0,32.1538,32.1625,32.1452,32.1538,29800.0
2014-05-22 15:45:00,37.08,37.08,37.05,37.05,80000.0,32.1625,32.1625,32.1365,32.1365,80000.0
2014-05-22 15:50:00,37.06,37.07,37.05,37.05,83700.0,32.1452,32.1538,32.1365,32.1365,83700.0
2014-05-22 15:55:00,37.05,37.06,37.02,37.04,372600.0,32.1365,32.1452,32.1105,32.1278,372600.0
2014-05-23 09:30:00,37.12,37.14,37.06,37.14,88400.0,32.1972,32.2146,32.1452,32.2146,88400.0
2014-05-23 09:35:00,37.14,37.15,37.1,37.1,68900.0,32.2146,32.2232,32.1799,32.1799,68900.0
2014-05-23 09:40:00,37.1,37.13,37.1,37.12,95900.0,32.1799,32.2059,32.1799,32.1972,95900.0
2014-05-23 09:45:00,37.12,37.14,37.08,37.08,210300.0,32.1972,32.2146,32.1625,32.1625,210300.0
2014-05-23 09:50:00,37.08,37.14,37.07,37.14,39000.0,32.1625,32.2146,32.1538,32.2146,39000.0
2014-05-23 09:55:00,37.14,37.17,37.13,37.15,28500.0,32.2146,32.2406,32.2059,32.2232,28500.0
2014-05-23 10:00:00,37.16,37.18,37.14,37.16,35500.0,32.2319,32.2492,32.2146,32.2319,35500.0
2014-05-23 10:05:00,37.16,37.16,37.14,37.15,66400.0,32.2319,32.2319,32.2146,32.2232,66400.0
2014-05-23 10:10:00,37.16,37.18,37.15,37.17,111300.0,32.2319,32.2492,32.2232,32.2406,111300.0
2014-05-23 10:15:00,37.17,37.17,37.15,37.16,20600.0,32.2406,32.2406,32.2232,32.2319,20600.0
2014-05-23 10:20:00,37.17,37.18,37.15,37.17,22700.0,32.2406,32.2492,32.2232,32.2406,22700.0
2014-05-23 10:25:00,37.17,37.18,37.16,37.18,23700.0,32.2406,32.2492,32.2319,32.2492,23700.0
2014-05-23 10:30:00,37.18,37.19,37.16,37.18,23900.0,32.2492,32.2579,32.2319,32.2492,23900.0
2014-05-23 10:35:00,37.17,37.17,37.15,37.15,14100.0,32.2406,32.2406,32.2232,32.2232,14100.0
2014-05-23 10:40:00,37.15,37.17,37.15,37.15,28800.0,32.2232,32.2406,32.2232,32.2232,28800.0
2014-05-23 10:45:00,37.15,37.16,37.15,37.16,15100.0,32.2232,32.2319,32.2232,32.2319,15100.0
2014-05-23 10:50:00,37.16,37.18,37.15,37.17,29100.0,32.2319,32.2492,32.2232,32.2406,29100.0
2014-05-23 10:55:00,37.16,37.18,37.15,37.17,117800.0,32.2319,32.2492,32.2232,32.2406,117800.0
2014-05-23 11:00:00,37.17,37.18,37.16,37.16,30200.0,32.2406,32.2492,32.2319,32.2319,30200.0
2014-05-23 11:05:00,37.16,37.19,37.16,37.18,12800.0,32.2319,32.2579,32.2319,32.2492,12800.0
2014-05-23 11:10:00,37.18,37.2,37.18,37.18,10800.0,32.2492,32.2666,32.2492,32.2492,10800.0
2014-05-23 11:15:00,37.18,37.2,37.18,37.19,16900.0,32.2492,32.2666,32.2492,32.2579,16900.0
2014-05-23 11:20:00,37.19,37.2,37.18,37.2,122600.0,32.2579,32.2666,32.2492,32.2666,122600.0
2014-05-23 11:25:00,37.19,37.22,37.19,37.2,54400.0,32.2579,32.2839,32.2579,32.2666,54400.0
2014-05-23 11:30:00,37.2,37.21,37.2,37.2,120600.0,32.2666,32.2753,32.2666,32.2666,120600.0
2014-05-23 11:35:00,37.2,37.22,37.2,37.21,93900.0,32.2666,32.2839,32.2666,32.2753,93900.0
2014-05-23 11:40:00,37.21,37.21,37.19,37.2,36700.0,32.2753,32.2753,32.2579,32.2666,36700.0
2014-05-23 11:45:00,37.2,37.21,37.19,37.21,7500.0,32.2666,32.2753,32.2579,32.2753,7500.0
2014-05-23 11:50:00,37.2,37.22,37.2,37.21,60200.0,32.2666,32.2839,32.2666,32.2753,60200.0
2014-05-23 11:55:00,37.21,37.21,37.2,37.2,37500.0,32.2753,32.2753,32.2666,32.2666,37500.0
2014-05-23 12:00:00,37.21,37.22,37.2,37.22,6800.0,32.2753,32.2839,32.2666,32.2839,6800.0
2014-05-23 12:05:00,37.22,37.23,37.21,37.21,33400.0,32.2839,32.2926,32.2753,32.2753,33400.0
2014-05-23 12:10:00,37.22,37.23,37.21,37.23,21800.0,32.2839,32.2926,32.2753,32.2926,21800.0
2014-05-23 12:15:00,37.23,37.24,37.22,37.24,11600.0,32.2926,32.3013,32.2839,32.3013,11600.0
2014-05-23 12:20:00,37.23,37.23,37.22,37.23,9000.0,32.2926,32.2926,32.2839,32.2926,9000.0
2014-05-23 12:25:00,37.23,37.23,37.21,37.23,37100.0,32.2926,32.2926,32.2753,32.2926,37100.0
2014-05-23 12:30:00,37.23,37.23,37.22,37.23,9200.0,32.2926,32.2926,32.2839,32.2926,9200.0
2014-05-23 12:35:00,37.22,37.23,37.22,37.22,1100.0,32.2839,32.2926,32.2839,32.2839,1100.0
2014-05-23 12:40:00,37.23,37.23,37.21,37.22,78900.0,32.2926,32.2926,32.2753,32.2839,78900.0
2014-05-23 12:45:00,37.22,37.23,37.22,37.22,67600.0,32.2839,32.2926,32.2839,32.2839,67600.0
2014-05-23 12:50:00,37.23,37.24,37.23,37.23,6200.0,32.2926,32.3013,32.2926,32.2926,6200.0
2014-05-23 12:55:00,37.23,37.23,37.22,37.22,9600.0,32.2926,32.2926,32.2839,32.2839,9600.0
2014-05-23 13:00:00,37.22,37.24,37.22,37.23,58100.0,32.2839,32.3013,32.2839,32.2926,58100.0
2014-05-23 13:05:00,37.23,37.24,37.23,37.23,1400.0,32.2926,32.3013,32.2926,32.2926,1400.0
2014-05-23 13:10:00,37.23,37.24,37.23,37.23,36800.0,32.2926,32.3013,32.2926,32.2926,36800.0
2014-05-23 13:15:00,37.22,37.23,37.22,37.23,11300.0,32.2839,32.2926,32.2839,32.2926,11300.0
2014-05-23 13:20:00,37.23,37.23,37.22,37.23,4700.0,32.2926,32.2926,32.2839,32.2926,4700.0
2014-05-23 13:25:00,37.23,37.24,37.22,37.24,7000.0,32.2926,32.3013,32.2839,32.3013,7000.0
2014-05-23 13:30:00,37.23,37.24,37.23,37.23,3000.0,32.2926,32.3013,32.2926,32.2926,3000.0
2014-05-23 13:35:00,37.23,37.25,37.23,37.25,22500.0,32.2926,32.31,32.2926,32.31,22500.0
2014-05-23 13:40:00,37.25,37.25,37.23,37.24,8500.0,32.31,32.31,32.2926,32.3013,8500.0
2014-05-23 13:45:00,37.24,37.26,37.24,37.25,7600.0,32.3013,32.3186,32.3013,32.31,7600.0
2014-05-23 13:50:00,37.26,37.27,37.25,37.25,17400.0,32.3186,32.3273,32.31,32.31,17400.0
2014-05-23 13:55:00,37.26,37.26,37.25,37.26,9500.0,32.3186,32.3186,32.31,32.3186,9500.0
2014-05-23 14:00:00,37.26,37.27,37.26,37.27,5600.0,32.3186,32.3273,32.3186,32.3273,5600.0
2014-05-23 14:05:00,37.27,37.27,37.26,37.27,10200.0,32.3273,32.3273,32.3186,32.3273,10200.0
2014-05-23 14:10:00,37.27,37.28,37.27,37.27,4200.0,32.3273,32.336,32.3273,32.3273,4200.0
2014-05-23 14:15:00,37.28,37.28,37.27,37.28,16100.0,32.336,32.336,32.3273,32.336,16100.0
2014-05-23 14:20:00,37.28,37.28,37.27,37.27,5300.0,32.336,32.336,32.3273,32.3273,5300.0
2014-05-23 14:25:00,37.28,37.29,37.28,37.29,6700.0,32.336,32.3447,32.336,32.3447,6700.0
2014-05-23 14:30:00,37.29,37.3,37.28,37.29,18800.0,32.3447,32.3533,32.336,32.3447,18800.0
2014-05-23 14:35:00,37.3,37.3,37.29,37.3,5300.0,32.3533,32.3533,32.3447,32.3533,5300.0
2014-05-23 14:40:00,37.29,37.3,37.29,37.29,4700.0,32.3447,32.3533,32.3447,32.3447,4700.0
2014-05-23 14:45:00,37.3,37.3,37.29,37.3,15100.0,32.3533,32.3533,32.3447,32.3533,15100.0
2014-05-23 14:50:00,37.3,37.31,37.3,37.3,14000.0,32.3533,32.362,32.3533,32.3533,14000.0
2014-05-23 14:55:00,37.3,37.31,37.3,37.3,2600.0,32.3533,32.362,32.3533,32.3533,2600.0
2014-05-23 15:00:00,37.31,37.31,37.3,37.3,16000.0,32.362,32.362,32.3533,32.3533,16000.0
2014-05-23 15:05:00,37.3,37.32,37.3,37.32,4400.0,32.3533,32.3707,32.3533,32.3707,4400.0
2014-05-23 15:10:00,37.32,37.33,37.31,37.33,23100.0,32.3707,32.3794,32.362,32.3794,23100.0
2014-05-23 15:15:00,37.33,37.33,37.31,37.32,43400.0,32.3794,32.3794,32.362,32.3707,43400.0
2014-05-23 15:20:00,37.32,37.32,37.31,37.32,13500.0,32.3707,32.3707,32.362,32.3707,13500.0
2014-05-23 15:25:00,37.32,37.34,37.31,37.34,17200.0,32.3707,32.388,32.362,32.388,17200.0
2014-05-23 15:30:00,37.34,37.35,37.33,37.35,15600.0,32.388,32.3967,32.3794,32.3967,15600.0
2014-05-23 15:35:00,37.34,37.35,37.34,37.34,31000.0,32.388,32.3967,32.388,32.388,31000.0
2014-05-23 15:40:00,37.35,37.35,37.34,37.35,45400.0,32.3967,32.3967,32.388,32.3967,45400.0
2014-05-23 15:45:00,37.34,37.35,37.33,37.34,83900.0,32.388,32.3967,32.3794,32.388,83900.0
2014-05-23 15:50:00,37.34,37.35,37.33,37.35,152600.0,32.388,32.3967,32.3794,32.3967,152600.0
2014-05-23 15:55:00,37.35,37.36,37.34,37.34,455400.0,32.3967,32.4054,32.388,32.388,455400.0
2014-05-27 09:30:00,37.43,37.5,37.42,37.49,334900.0,32.4661,32.5268,32.4574,32.5181,334900.0
2014-05-27 09:35:00,37.48,37.49,37.43,37.44,57700.0,32.5095,32.5181,32.4661,32.4748,57700.0
2014-05-27 09:40:00,37.44,37.5,37.44,37.5,49900.0,32.4748,32.5268,32.4748,32.5268,49900.0
2014-05-27 09:45:00,37.49,37.52,37.47,37.52,34300.0,32.5181,32.5442,32.5008,32.5442,34300.0
2014-05-27 09:50:00,37.52,37.52,37.51,37.52,41400.0,32.5442,32.5442,32.5355,32.5442,41400.0
2014-05-27 09:55:00,37.52,37.55,37.49,37.49,87800.0,32.5442,32.5702,32.5181,32.5181,87800.0
2014-05-27 10:00:00,37.49,37.51,37.49,37.49,37300.0,32.5181,32.5355,32.5181,32.5181,37300.0
2014-05-27 10:05:00,37.5,37.55,37.5,37.55,34400.0,32.5268,32.5702,32.5268,32.5702,34400.0
2014-05-27 10:10:00,37.54,37.56,37.52,37.55,62500.0,32.5615,32.5789,32.5442,32.5702,62500.0
2014-05-27 10:15:00,37.55,37.57,37.54,37.55,49000.0,32.5702,32.5875,32.5615,32.5702,49000.0
2014-05-27 10:20:00,37.56,37.57,37.54,37.55,25300.0,32.5789,32.5875,32.5615,32.5702,25300.0
2014-05-27 10:25:00,37.55,37.57,37.53,37.57,27700.0,32.5702,32.5875,32.5528,32.5875,27700.0
2014-05-27 10:30:00,37.57,37.57,37.56,37.56,24600.0,32.5875,32.5875,32.5789,32.5789,24600.0
2014-05-27 10:35:00,37.56,37.57,37.53,37.55,95200.0,32.5789,32.5875,32.5528,32.5702,95200.0
2014-05-27 10:40:00,37.55,37.55,37.53,37.54,110400.0,32.5702,32.5702,32.5528,32.5615,110400.0
2014-05-27 10:45:00,37.54,37.56,37.52,37.56,91000.0,32.5615,32.5789,32.5442,32.5789,91000.0
2014-05-27 10:50:00,37.55,37.56,37.53,37.55,47200.0,32.5702,32.5789,32.5528,32.5702,47200.0
2014-05-27 10:55:00,37.55,37.56,37.54,37.55,25000.0,32.5702,32.5789,32.5615,32.5702,25000.0
2014-05-27 11:00:00,37.55,37.57,37.55,37.57,37600.0,32.5702,32.5875,32.5702,32.5875,37600.0
2014-05-27 11:05:00,37.57,37.58,37.57,37.58,13200.0,32.5875,32.5962,32.5875,32.5962,13200.0
2014-05-27 11:10:00,37.57,37.58,37.57,37.57,7700.0,32.5875,32.5962,32.5875,32.5875,7700.0
2014-05-27 11:15:00,37.57,37.57,37.54,37.54,47400.0,32.5875,32.5875,32.5615,32.5615,47400.0
2014-05-27 11:20:00,37.53,37.53,37.52,37.53,13800.0,32.5528,32.5528,32.5442,32.5528,13800.0
2014-05-27 11:25:00,37.53,37.53,37.5,37.51,60400.0,32.5528,32.5528,32.5268,32.5355,60400.0
2014-05-27 11:30:00,37.51,37.53,37.51,37.52,19100.0,32.5355,32.5528,32.5355,32.5442,19100.0
2014-05-27 11:35:00,37.52,37.53,37.51,37.53,18300.0,32.5442,32.5528,32.5355,32.5528,18300.0
2014-05-27 11:40:00,37.52,37.53,37.51,37.51,18000.0,32.5442,32.5528,32.5355,32.5355,18000.0
2014-05-27 11:45:00,37.52,37.53,37.51,37.53,16100.0,32.5442,32.5528,32.5355,32.5528,16100.0
2014-05-27 11:50:00,37.52,37.52,37.51,37.52,45200.0,32.5442,32.5442,32.5355,32.5442,45200.0
2014-05-27 11:55:00,37.52,37.52,37.51,37.52,3200.0,32.5442,32.5442,32.5355,32.5442,3200.0
2014-05-27 12:00:00,37.52,37.52,37.5,37.51,20500.0,32.5442,32.5442,32.5268,32.5355,20500.0
2014-05-27 12:05:00,37.51,37.54,37.5,37.54,21900.0,32.5355,32.5615,32.5268,32.5615,21900.0
2014-05-27 12:10:00,37.53,37.55,37.52,37.53,18500.0,32.5528,32.5702,32.5442,32.5528,18500.0
2014-05-27 12:15:00,37.54,37.54,37.51,37.53,310900.0,32.5615,32.5615,32.5355,32.5528,310900.0
2014-05-27 12:20:00,37.53,37.53,37.51,37.51,17000.0,32.5528,32.5528,32.5355,32.5355,17000.0
2014-05-27 12:25:00,37.51,37.51,37.48,37.49,41500.0,32.5355,32.5355,32.5095,32.5181,41500.0
2014-05-27 12:30:00,37.48,37.5,37.48,37.5,50900.0,32.5095,32.5268,32.5095,32.5268,50900.0
2014-05-27 12:35:00,37.5,37.51,37.49,37.51,10000.0,32.5268,32.5355,32.5181,32.5355,10000.0
2014-05-27 12:40:00,37.51,37.52,37.49,37.51,14900.0,32.5355,32.5442,32.5181,32.5355,14900.0
2014-05-27 12:45:00,37.51,37.52,37.51,37.52,35200.0,32.5355,32.5442,32.5355,32.5442,35200.0
2014-05-27 12:50:00,37.52,37.52,37.5,37.5,16100.0,32.5442,32.5442,32.5268,32.5268,16100.0
2014-05-27 12:55:00,37.5,37.51,37.5,37.5,15300.0,32.5268,32.5355,32.5268,32.5268,15300.0
2014-05-27 13:00:00,37.51,37.51,37.49,37.5,9100.0,32.5355,32.5355,32.5181,32.5268,9100.0
2014-05-27 13:05:00,37.5,37.53,37.5,37.53,17300.0,32.5268,32.5528,32.5268,32.5528,17300.0
2014-05-27 13:10:00,37.52,37.53,37.51,37.52,19600.0,32.5442,32.5528,32.5355,32.5442,19600.0
2014-05-27 13:15:00,37.52,37.54,37.52,37.54,23100.0,32.5442,32.5615,32.5442,32.5615,23100.0
2014-05-27 13:20:00,37.54,37.54,37.52,37.52,8900.0,32.5615,32.5615,32.5442,32.5442,8900.0
2014-05-27 13:25:00,37.52,37.54,37.52,37.53,12500.0,32.5442,32.5615,32.5442,32.5528,12500.0
2014-05-27 13:30:00,37.53,37.53,37.51,37.52,8800.0,32.5528,32.5528,32.5355,32.5442,8800.0
2014-05-27 13:35:00,37.52,37.52,37.51,37.52,32100.0,32.5442,32.5442,32.5355,32.5442,32100.0
2014-05-27 13:40:00,37.52,37.54,37.51,37.54,46800.0,32.5442,32.5615,32.5355,32.5615,46800.0
2014-05-27 13:45:00,37.54,37.56,37.54,37.55,32000.0,32.5615,32.5789,32.5615,32.5702,32000.0
2014-05-27 13:50:00,37.55,37.56,37.54,37.56,14100.0,32.5702,32.5789,32.5615,32.5789,14100.0
2014-05-27 13:55:00,37.56,37.58,37.55,37.56,137900.0,32.5789,32.5962,32.5702,32.5789,137900.0
2014-05-27 14:00:00,37.57,37.57,37.55,37.56,19000.0,32.5875,32.5875,32.5702,32.5789,19000.0
2014-05-27 14:05:00,37.56,37.58,37.55,37.57,43100.0,32.5789,32.5962,32.5702,32.5875,43100.0
2014-05-27 14:10:00,37.58,37.58,37.56,37.57,58900.0,32.5962,32.5962,32.5789,32.5875,58900.0
2014-05-27 14:15:00,37.56,37.58,37.56,37.57,21800.0,32.5789,32.5962,32.5789,32.5875,21800.0
2014-05-27 14:20:00,37.58,37.59,37.57,37.57,28500.0,32.5962,32.6049,32.5875,32.5875,28500.0
2014-05-27 14:25:00,37.58,37.59,37.57,37.59,15100.0,32.5962,32.6049,32.5875,32.6049,15100.0
2014-05-27 14:30:00,37.59,37.59,37.55,37.57,51000.0,32.6049,32.6049,32.5702,32.5875,51000.0
2014-05-27 14:35:00,37.57,37.57,37.55,37.57,31300.0,32.5875,32.5875,32.5702,32.5875,31300.0
2014-05-27 14:40:00,37.56,37.57,37.56,37.57,28700.0,32.5789,32.5875,32.5789,32.5875,28700.0
2014-05-27 14:45:00,37.57,37.57,37.56,37.57,26900.0,32.5875,32.5875,32.5789,32.5875,26900.0
2014-05-27 14:50:00,37.57,37.59,37.56,37.59,114100.0,32.5875,32.6049,32.5789,32.6049,114100.0
2014-05-27 14:55:00,37.58,37.58,37.57,37.58,34400.0,32.5962,32.5962,32.5875,32.5962,34400.0
2014-05-27 15:00:00,37.58,37.59,37.57,37.59,25200.0,32.5962,32.6049,32.5875,32.6049,25200.0
2014-05-27 15:05:00,37.59,37.59,37.57,37.58,77500.0,32.6049,32.6049,32.5875,32.5962,77500.0
2014-05-27 15:10:00,37.59,37.6,37.58,37.6,30700.0,32.6049,32.6135,32.5962,32.6135,30700.0
2014-05-27 15:15:00,37.61,37.62,37.61,37.61,141300.0,32.6222,32.6309,32.6222,32.6222,141300.0
2014-05-27 15:20:00,37.62,37.63,37.61,37.63,36800.0,32.6309,32.6396,32.6222,32.6396,36800.0
2014-05-27 15:25:00,37.63,37.63,37.61,37.62,80000.0,32.6396,32.6396,32.6222,32.6309,80000.0
2014-05-27 15:30:00,37.61,37.62,37.59,37.61,108900.0,32.6222,32.6309,32.6049,32.6222,108900.0
2014-05-27 15:35:00,37.61,37.62,37.6,37.62,49300.0,32.6222,32.6309,32.6135,32.6309,49300.0
2014-05-27 15:40:00,37.62,37.65,37.62,37.64,200900.0,32.6309,32.6569,32.6309,32.6482,200900.0
2014-05-27 15:45:00,37.64,37.65,37.64,37.65,184100.0,32.6482,32.6569,32.6482,32.6569,184100.0
2014-05-27 15:50:00,37.65,37.66,37.64,37.66,292600.0,32.6569,32.6656,32.6482,32.6656,292600.0
2014-05-27 15:55:00,37.66,37.67,37.64,37.66,923500.0,32.6656,32.6743,32.6482,32.6656,923500.0
2014-05-28 09:30:00,37.68,37.71,37.63,37.67,430600.0,32.6829,32.709,32.6396,32.6743,430600.0
2014-05-28 09:35:00,37.66,37.66,37.62,37.63,81600.0,32.6656,32.6656,32.6309,32.6396,81600.0
2014-05-28 09:40:00,37.63,37.69,37.62,37.69,101400.0,32.6396,32.6916,32.6309,32.6916,101400.0
2014-05-28 09:45:00,37.69,37.7,37.67,37.67,26700.0,32.6916,32.7003,32.6743,32.6743,26700.0
2014-05-28 09:50:00,37.67,37.69,37.66,37.66,33100.0,32.6743,32.6916,32.6656,32.6656,33100.0
2014-05-28 09:55:00,37.65,37.66,37.61,37.64,95800.0,32.6569,32.6656,32.6222,32.6482,95800.0
2014-05-28 10:00:00,37.64,37.64,37.6,37.64,36200.0,32.6482,32.6482,32.6135,32.6482,36200.0
2014-05-28 10:05:00,37.63,37.65,37.63,37.64,32000.0,32.6396,32.6569,32.6396,32.6482,32000.0
2014-05-28 10:10:00,37.63,37.63,37.6,37.6,131300.0,32.6396,32.6396,32.6135,32.6135,131300.0
2014-05-28 10:15:00,37.6,37.62,37.56,37.57,186900.0,32.6135,32.6309,32.5789,32.5875,186900.0
2014-05-28 10:20:00,37.57,37.62,37.57,37.62,28600.0,32.5875,32.6309,32.5875,32.6309,28600.0
2014-05-28 10:25:00,37.62,37.65,37.62,37.64,30900.0,32.6309,32.6569,32.6309,32.6482,30900.0
2014-05-28 10:30:00,37.65,37.65,37.61,37.62,58700.0,32.6569,32.6569,32.6222,32.6309,58700.0
2014-05-28 10:35:00,37.61,37.63,37.6,37.6,36300.0,32.6222,32.6396,32.6135,32.6135,36300.0
2014-05-28 10:40:00,37.61,37.61,37.55,37.55,91500.0,32.6222,32.6222,32.5702,32.5702,91500.0
2014-05-28 10:45:00,37.54,37.57,37.53,37.56,157100.0,32.5615,32.5875,32.5528,32.5789,157100.0
2014-05-28 10:50:00,37.56,37.57,37.56,37.57,57700.0,32.5789,32.5875,32.5789,32.5875,57700.0
2014-05-28 10:55:00,37.57,37.6,37.57,37.6,36200.0,32.5875,32.6135,32.5875,32.6135,36200.0
2014-05-28 11:00:00,37.59,37.61,37.59,37.61,19400.0,32.6049,32.6222,32.6049,32.6222,19400.0
2014-05-28 11:05:00,37.61,37.64,37.61,37.64,15700.0,32.6222,32.6482,32.6222,32.6482,15700.0
2014-05-28 11:10:00,37.63,37.65,37.63,37.64,13300.0,32.6396,32.6569,32.6396,32.6482,13300.0
2014-05-28 11:15:00,37.63,37.64,37.63,37.64,50600.0,32.6396,32.6482,32.6396,32.6482,50600.0
2014-05-28 11:20:00,37.64,37.65,37.63,37.63,54800.0,32.6482,32.6569,32.6396,32.6396,54800.0
2014-05-28 11:25:00,37.64,37.65,37.63,37.63,34200.0,32.6482,32.6569,32.6396,32.6396,34200.0
2014-05-28 11:30:00,37.63,37.66,37.62,37.66,38500.0,32.6396,32.6656,32.6309,32.6656,38500.0
2014-05-28 11:35:00,37.66,37.68,37.66,37.66,17100.0,32.6656,32.6829,32.6656,32.6656,17100.0
2014-05-28 11:40:00,37.67,37.67,37.66,37.66,25700.0,32.6743,32.6743,32.6656,32.6656,25700.0
2014-05-28 11:45:00,37.66,37.66,37.64,37.64,7300.0,32.6656,32.6656,32.6482,32.6482,7300.0
2014-05-28 11:50:00,37.65,37.65,37.63,37.65,12000.0,32.6569,32.6569,32.6396,32.6569,12000.0
2014-05-28 11:55:00,37.64,37.65,37.63,37.65,8900.0,32.6482,32.6569,32.6396,32.6569,8900.0
2014-05-28 12:00:00,37.65,37.67,37.65,37.65,35800.0,32.6569,32.6743,32.6569,32.6569,35800.0
2014-05-28 12:05:00,37.66,37.67,37.65,37.67,3200.0,32.6656,32.6743,32.6569,32.6743,3200.0
2014-05-28 12:10:00,37.66,37.69,37.66,37.69,15600.0,32.6656,32.6916,32.6656,32.6916,15600.0
2014-05-28 12:15:00,37.69,37.69,37.65,37.66,30100.0,32.6916,32.6916,32.6569,32.6656,30100.0
2014-05-28 12:20:00,37.66,37.66,37.63,37.63,11000.0,32.6656,32.6656,32.6396,32.6396,11000.0
2014-05-28 12:25:00,37.62,37.64,37.62,37.62,12100.0,32.6309,32.6482,32.6309,32.6309,12100.0
2014-05-28 12:30:00,37.62,37.62,37.6,37.61,38200.0,32.6309,32.6309,32.6135,32.6222,38200.0
2014-05-28 12:35:00,37.61,37.64,37.61,37.62,15500.0,32.6222,32.6482,32.6222,32.6309,15500.0
2014-05-28 12:40:00,37.63,37.63,37.62,37.62,6800.0,32.6396,32.6396,32.6309,32.6309,6800.0
2014-05-28 12:45:00,37.63,37.65,37.63,37.63,24100.0,32.6396,32.6569,32.6396,32.6396,24100.0
2014-05-28 12:50:00,37.64,37.64,37.63,37.64,12600.0,32.6482,32.6482,32.6396,32.6482,12600.0
2014-05-28 12:55:00,37.64,37.65,37.64,37.64,9400.0,32.6482,32.6569,32.6482,32.6482,9400.0
2014-05-28 13:00:00,37.65,37.66,37.64,37.66,24700.0,32.6569,32.6656,32.6482,32.6656,24700.0
2014-05-28 13:05:00,37.65,37.66,37.65,37.65,49800.0,32.6569,32.6656,32.6569,32.6569,49800.0
2014-05-28 13:10:00,37.66,37.67,37.66,37.67,11300.0,32.6656,32.6743,32.6656,32.6743,11300.0
2014-05-28 13:15:00,37.68,37.7,37.67,37.7,15300.0,32.6829,32.7003,32.6743,32.7003,15300.0
2014-05-28 13:20:00,37.69,37.71,37.69,37.7,15300.0,32.6916,32.709,32.6916,32.7003,15300.0
2014-05-28 13:25:00,37.69,37.7,37.67,37.68,6700.0,32.6916,32.7003,32.6743,32.6829,6700.0
2014-05-28 13:30:00,37.68,37.69,37.68,37.68,13700.0,32.6829,32.6916,32.6829,32.6829,13700.0
2014-05-28 13:35:00,37.68,37.69,37.68,37.69,3000.0,32.6829,32.6916,32.6829,32.6916,3000.0
2014-05-28 13:40:00,37.69,37.69,37.66,37.68,16000.0,32.6916,32.6916,32.6656,32.6829,16000.0
2014-05-28 13:45:00,37.67,37.68,37.66,37.67,6500.0,32.6743,32.6829,32.6656,32.6743,6500.0
2014-05-28 13:50:00,37.67,37.71,37.66,37.7,36600.0,32.6743,32.709,32.6656,32.7003,36600.0
2014-05-28 13:55:00,37.7,37.71,37.69,37.7,19000.0,32.7003,32.709,32.6916,32.7003,19000.0
2014-05-28 14:00:00,37.69,37.7,37.68,37.68,70000.0,32.6916,32.7003,32.6829,32.6829,70000.0
2014-05-28 14:05:00,37.68,37.69,37.67,37.68,52000.0,32.6829,32.6916,32.6743,32.6829,52000.0
2014-05-28 14:10:00,37.67,37.69,37.66,37.67,53100.0,32.6743,32.6916,32.6656,32.6743,53100.0
2014-05-28 14:15:00,37.67,37.68,37.66,37.67,9000.0,32.6743,32.6829,32.6656,32.6743,9000.0
2014-05-28 14:20:00,37.67,37.68,37.66,37.68,93100.0,32.6743,32.6829,32.6656,32.6829,93100.0
2014-05-28 14:25:00,37.68,37.68,37.66,37.66,17600.0,32.6829,32.6829,32.6656,32.6656,17600.0
2014-05-28 14:30:00,37.66,37.66,37.63,37.64,140400.0,32.6656,32.6656,32.6396,32.6482,140400.0
2014-05-28 14:35:00,37.64,37.66,37.64,37.65,19800.0,32.6482,32.6656,32.6482,32.6569,19800.0
2014-05-28 14:40:00,37.65,37.65,37.63,37.64,177100.0,32.6569,32.6569,32.6396,32.6482,177100.0
2014-05-28 14:45:00,37.64,37.66,37.62,37.66,21400.0,32.6482,32.6656,32.6309,32.6656,21400.0
2014-05-28 14:50:00,37.65,37.67,37.65,37.66,15600.0,32.6569,32.6743,32.6569,32.6656,15600.0
2014-05-28 14:55:00,37.66,37.67,37.64,37.65,86700.0,32.6656,32.6743,32.6482,32.6569,86700.0
2014-05-28 15:00:00,37.64,37.67,37.64,37.67,11600.0,32.6482,32.6743,32.6482,32.6743,11600.0
2014-05-28 15:05:00,37.66,37.66,37.63,37.64,691900.0,32.6656,32.6656,32.6396,32.6482,691900.0
2014-05-28 15:10:00,37.64,37.66,37.63,37.66,35900.0,32.6482,32.6656,32.6396,32.6656,35900.0
2014-05-28 15:15:00,37.66,37.68,37.65,37.66,28400.0,32.6656,32.6829,32.6569,32.6656,28400.0
2014-05-28 15:20:00,37.66,37.67,37.66,37.66,23000.0,32.6656,32.6743,32.6656,32.6656,23000.0
2014-05-28 15:25:00,37.66,37.67,37.65,37.66,41300.0,32.6656,32.6743,32.6569,32.6656,41300.0
2014-05-28 15:30:00,37.66,37.67,37.65,37.66,35100.0,32.6656,32.6743,32.6569,32.6656,35100.0
2014-05-28 15:35:00,37.66,37.66,37.64,37.65,34000.0,32.6656,32.6656,32.6482,32.6569,34000.0
2014-05-28 15:40:00,37.65,37.65,37.63,37.63,56300.0,32.6569,32.6569,32.6396,32.6396,56300.0
2014-05-28 15:45:00,37.63,37.64,37.6,37.61,109000.0,32.6396,32.6482,32.6135,32.6222,109000.0
2014-05-28 15:50:00,37.61,37.63,37.59,37.59,284700.0,32.6222,32.6396,32.6049,32.6049,284700.0
2014-05-28 15:55:00,37.59,37.6,37.57,37.57,688100.0,32.6049,32.6135,32.5875,32.5875,688100.0
2014-05-29 09:30:00,37.69,37.72,37.67,37.68,77700.0,32.6916,32.7176,32.6743,32.6829,77700.0
2014-05-29 09:35:00,37.69,37.71,37.67,37.68,59600.0,32.6916,32.709,32.6743,32.6829,59600.0
2014-05-29 09:40:00,37.68,37.71,37.68,37.7,32800.0,32.6829,32.709,32.6829,32.7003,32800.0
2014-05-29 09:45:00,37.7,37.71,37.66,37.66,116200.0,32.7003,32.709,32.6656,32.6656,116200.0
2014-05-29 09:50:00,37.66,37.66,37.63,37.64,55400.0,32.6656,32.6656,32.6396,32.6482,55400.0
2014-05-29 09:55:00,37.64,37.69,37.64,37.69,27400.0,32.6482,32.6916,32.6482,32.6916,27400.0
2014-05-29 10:00:00,37.68,37.7,37.66,37.66,31300.0,32.6829,32.7003,32.6656,32.6656,31300.0
2014-05-29 10:05:00,37.66,37.68,37.62,37.64,27800.0,32.6656,32.6829,32.6309,32.6482,27800.0
2014-05-29 10:10:00,37.64,37.65,37.61,37.62,195900.0,32.6482,32.6569,32.6222,32.6309,195900.0
2014-05-29 10:15:00,37.62,37.63,37.6,37.63,75800.0,32.6309,32.6396,32.6135,32.6396,75800.0
2014-05-29 10:20:00,37.63,37.66,37.62,37.63,33000.0,32.6396,32.6656,32.6309,32.6396,33000.0
2014-05-29 10:25:00,37.64,37.65,37.63,37.64,457700.0,32.6482,32.6569,32.6396,32.6482,457700.0
2014-05-29 10:30:00,37.64,37.66,37.63,37.65,46300.0,32.6482,32.6656,32.6396,32.6569,46300.0
2014-05-29 10:35:00,37.65,37.66,37.64,37.66,19500.0,32.6569,32.6656,32.6482,32.6656,19500.0
2014-05-29 10:40:00,37.65,37.68,37.64,37.66,50600.0,32.6569,32.6829,32.6482,32.6656,50600.0
2014-05-29 10:45:00,37.66,37.68,37.66,37.66,13800.0,32.6656,32.6829,32.6656,32.6656,13800.0
2014-05-29 10:50:00,37.66,37.66,37.65,37.66,41000.0,32.6656,32.6656,32.6569,32.6656,41000.0
2014-05-29 10:55:00,37.66,37.67,37.66,37.66,15200.0,32.6656,32.6743,32.6656,32.6656,15200.0
2014-05-29 11:00:00,37.66,37.66,37.64,37.65,10800.0,32.6656,32.6656,32.6482,32.6569,10800.0
2014-05-29 11:05:00,37.65,37.67,37.65,37.67,41200.0,32.6569,32.6743,32.6569,32.6743,41200.0
2014-05-29 11:10:00,37.67,37.67,37.65,37.66,33700.0,32.6743,32.6743,32.6569,32.6656,33700.0
2014-05-29 11:15:00,37.67,37.68,37.67,37.68,33900.0,32.6743,32.6829,32.6743,32.6829,33900.0
2014-05-29 11:20:00,37.67,37.68,37.66,37.67,23500.0,32.6743,32.6829,32.6656,32.6743,23500.0
2014-05-29 11:25:00,37.68,37.69,37.67,37.69,15300.0,32.6829,32.6916,32.6743,32.6916,15300.0
2014-05-29 11:30:00,37.69,37.71,37.69,37.69,75900.0,32.6916,32.709,32.6916,32.6916,75900.0
2014-05-29 11:35:00,37.69,37.7,37.69,37.69,14000.0,32.6916,32.7003,32.6916,32.6916,14000.0
2014-05-29 11:40:00,37.69,37.69,37.66,37.67,36000.0,32.6916,32.6916,32.6656,32.6743,36000.0
2014-05-29 11:45:00,37.67,37.68,37.66,37.68,16900.0,32.6743,32.6829,32.6656,32.6829,16900.0
2014-05-29 11:50:00,37.67,37.67,37.65,37.67,14600.0,32.6743,32.6743,32.6569,32.6743,14600.0
2014-05-29 11:55:00,37.66,37.67,37.65,37.66,20600.0,32.6656,32.6743,32.6569,32.6656,20600.0
2014-05-29 12:00:00,37.65,37.66,37.65,37.66,8100.0,32.6569,32.6656,32.6569,32.6656,8100.0
2014-05-29 12:05:00,37.66,37.68,37.65,37.68,9000.0,32.6656,32.6829,32.6569,32.6829,9000.0
2014-05-29 12:10:00,37.67,37.68,37.67,37.67,8700.0,32.6743,32.6829,32.6743,32.6743,8700.0
2014-05-29 12:15:00,37.68,37.68,37.65,37.66,7700.0,32.6829,32.6829,32.6569,32.6656,7700.0
2014-05-29 12:20:00,37.65,37.67,37.65,37.66,54200.0,32.6569,32.6743,32.6569,32.6656,54200.0
2014-05-29 12:25:00,37.66,37.66,37.64,37.66,18800.0,32.6656,32.6656,32.6482,32.6656,18800.0
2014-05-29 12:30:00,37.66,37.67,37.65,37.65,13100.0,32.6656,32.6743,32.6569,32.6569,13100.0
2014-05-29 12:35:00,37.66,37.66,37.65,37.65,4700.0,32.6656,32.6656,32.6569,32.6569,4700.0
2014-05-29 12:40:00,37.66,37.66,37.65,37.66,5900.0,32.6656,32.6656,32.6569,32.6656,5900.0
2014-05-29 12:45:00,37.66,37.67,37.65,37.66,15900.0,32.6656,32.6743,32.6569,32.6656,15900.0
2014-05-29 12:50:00,37.66,37.67,37.66,37.67,3700.0,32.6656,32.6743,32.6656,32.6743,3700.0
2014-05-29 12:55:00,37.66,37.68,37.66,37.68,4300.0,32.6656,32.6829,32.6656,32.6829,4300.0
2014-05-29 13:00:00,37.68,37.69,37.68,37.68,23500.0,32.6829,32.6916,32.6829,32.6829,23500.0
2014-05-29 13:05:00,37.68,37.68,37.66,37.67,18300.0,32.6829,32.6829,32.6656,32.6743,18300.0
2014-05-29 13:10:00,37.67,37.67,37.66,37.66,28700.0,32.6743,32.6743,32.6656,32.6656,28700.0
2014-05-29 13:15:00,37.66,37.66,37.65,37.65,6400.0,32.6656,32.6656,32.6569,32.6569,6400.0
2014-05-29 13:20:00,37.66,37.66,37.65,37.66,10200.0,32.6656,32.6656,32.6569,32.6656,10200.0
2014-05-29 13:25:00,37.66,37.68,37.66,37.67,6000.0,32.6656,32.6829,32.6656,32.6743,6000.0
2014-05-29 13:30:00,37.68,37.68,37.66,37.67,19300.0,32.6829,32.6829,32.6656,32.6743,19300.0
2014-05-29 13:35:00,37.66,37.67,37.66,37.67,4300.0,32.6656,32.6743,32.6656,32.6743,4300.0
2014-05-29 13:40:00,37.66,37.68,37.66,37.68,5100.0,32.6656,32.6829,32.6656,32.6829,5100.0
2014-05-29 13:45:00,37.68,37.71,37.68,37.69,25000.0,32.6829,32.709,32.6829,32.6916,25000.0
2014-05-29 13:50:00,37.69,37.7,37.69,37.69,1700.0,32.6916,32.7003,32.6916,32.6916,1700.0
2014-05-29 13:55:00,37.69,37.7,37.69,37.69,23600.0,32.6916,32.7003,32.6916,32.6916,23600.0
2014-05-29 14:00:00,37.69,37.69,37.68,37.69,9500.0,32.6916,32.6916,32.6829,32.6916,9500.0
2014-05-29 14:05:00,37.69,37.69,37.68,37.69,10800.0,32.6916,32.6916,32.6829,32.6916,10800.0
2014-05-29 14:10:00,37.69,37.71,37.69,37.71,16100.0,32.6916,32.709,32.6916,32.709,16100.0
2014-05-29 14:15:00,37.7,37.72,37.7,37.71,11500.0,32.7003,32.7176,32.7003,32.709,11500.0
2014-05-29 14:20:00,37.72,37.73,37.71,37.72,12000.0,32.7176,32.7263,32.709,32.7176,12000.0
2014-05-29 14:25:00,37.73,37.73,37.72,37.73,7800.0,32.7263,32.7263,32.7176,32.7263,7800.0
2014-05-29 14:30:00,37.72,37.73,37.71,37.72,13100.0,32.7176,32.7263,32.709,32.7176,13100.0
2014-05-29 14:35:00,37.71,37.75,37.71,37.74,94700.0,32.709,32.7437,32.709,32.735,94700.0
2014-05-29 14:40:00,37.75,37.75,37.72,37.74,25800.0,32.7437,32.7437,32.7176,32.735,25800.0
2014-05-29 14:45:00,37.75,37.75,37.74,37.74,11200.0,32.7437,32.7437,32.735,32.735,11200.0
2014-05-29 14:50:00,37.74,37.75,37.73,37.74,11700.0,32.735,32.7437,32.7263,32.735,11700.0
2014-05-29 14:55:00,37.74,37.76,37.74,37.76,62500.0,32.735,32.7523,32.735,32.7523,62500.0
2014-05-29 15:00:00,37.76,37.78,37.75,37.77,12700.0,32.7523,32.7697,32.7437,32.761,12700.0
2014-05-29 15:05:00,37.78,37.78,37.75,37.76,36200.0,32.7697,32.7697,32.7437,32.7523,36200.0
2014-05-29 15:10:00,37.75,37.76,37.74,37.75,9100.0,32.7437,32.7523,32.735,32.7437,9100.0
2014-05-29 15:15:00,37.75,37.75,37.74,37.74,5900.0,32.7437,32.7437,32.735,32.735,5900.0
2014-05-29 15:20:00,37.75,37.76,37.75,37.76,37300.0,32.7437,32.7523,32.7437,32.7523,37300.0
2014-05-29 15:25:00,37.76,37.77,37.75,37.76,18100.0,32.7523,32.761,32.7437,32.7523,18100.0
2014-05-29 15:30:00,37.76,37.76,37.74,37.75,28200.0,32.7523,32.7523,32.735,32.7437,28200.0
2014-05-29 15:35:00,37.75,37.75,37.73,37.73,44700.0,32.7437,32.7437,32.7263,32.7263,44700.0
2014-05-29 15:40:00,37.73,37.74,37.72,37.74,32300.0,32.7263,32.735,32.7176,32.735,32300.0
2014-05-29 15:45:00,37.74,37.77,37.73,37.77,373300.0,32.735,32.761,32.7263,32.761,373300.0
2014-05-29 15:50:00,37.77,37.79,37.77,37.78,240200.0,32.761,32.7783,32.761,32.7697,240200.0
2014-05-29 15:55:00,37.78,37.79,37.76,37.78,456600.0,32.7697,32.7783,32.7523,32.7697,456600.0
2014-05-30 09:30:00,37.79,37.83,37.76,37.76,174800.0,32.7783,32.813,32.7523,32.7523,174800.0
2014-05-30 09:35:00,37.75,37.76,37.72,37.75,38200.0,32.7437,32.7523,32.7176,32.7437,38200.0
2014-05-30 09:40:00,37.74,37.78,37.73,37.77,108700.0,32.735,32.7697,32.7263,32.761,108700.0
2014-05-30 09:45:00,37.78,37.79,37.76,37.77,40800.0,32.7697,32.7783,32.7523,32.761,40800.0
2014-05-30 09:50:00,37.77,37.79,37.75,37.79,12300.0,32.761,32.7783,32.7437,32.7783,12300.0
2014-05-30 09:55:00,37.78,37.78,37.75,37.76,25000.0,32.7697,32.7697,32.7437,32.7523,25000.0
2014-05-30 10:00:00,37.76,37.8,37.74,37.77,27500.0,32.7523,32.787,32.735,32.761,27500.0
2014-05-30 10:05:00,37.78,37.78,37.76,37.77,37700.0,32.7697,32.7697,32.7523,32.761,37700.0
2014-05-30 10:10:00,37.77,37.8,37.76,37.8,32300.0,32.761,32.787,32.7523,32.787,32300.0
2014-05-30 10:15:00,37.8,37.83,37.79,37.8,17500.0,32.787,32.813,32.7783,32.787,17500.0
2014-05-30 10:20:00,37.79,37.8,37.77,37.78,30200.0,32.7783,32.787,32.761,32.7697,30200.0
2014-05-30 10:25:00,37.78,37.8,37.77,37.8,96000.0,32.7697,32.787,32.761,32.787,96000.0
2014-05-30 10:30:00,37.79,37.84,37.79,37.82,36800.0,32.7783,32.8217,32.7783,32.8044,36800.0
2014-05-30 10:35:00,37.83,37.83,37.82,37.82,29100.0,32.813,32.813,32.8044,32.8044,29100.0
2014-05-30 10:40:00,37.82,37.83,37.81,37.81,14900.0,32.8044,32.813,32.7957,32.7957,14900.0
2014-05-30 10:45:00,37.81,37.81,37.8,37.8,10100.0,32.7957,32.7957,32.787,32.787,10100.0
2014-05-30 10:50:00,37.8,37.84,37.8,37.84,11200.0,32.787,32.8217,32.787,32.8217,11200.0
2014-05-30 10:55:00,37.84,37.84,37.82,37.82,5100.0,32.8217,32.8217,32.8044,32.8044,5100.0
2014-05-30 11:00:00,37.82,37.85,37.82,37.85,117400.0,32.8044,32.8304,32.8044,32.8304,117400.0
2014-05-30 11:05:00,37.85,37.87,37.83,37.83,33000.0,32.8304,32.8477,32.813,32.813,33000.0
2014-05-30 11:10:00,37.84,37.85,37.83,37.85,20600.0,32.8217,32.8304,32.813,32.8304,20600.0
2014-05-30 11:15:00,37.86,37.86,37.84,37.85,117000.0,32.8391,32.8391,32.8217,32.8304,117000.0
2014-05-30 11:20:00,37.86,37.86,37.83,37.84,33000.0,32.8391,32.8391,32.813,32.8217,33000.0
2014-05-30 11:25:00,37.84,37.84,37.82,37.83,16800.0,32.8217,32.8217,32.8044,32.813,16800.0
2014-05-30 11:30:00,37.82,37.84,37.82,37.84,15000.0,32.8044,32.8217,32.8044,32.8217,15000.0
2014-05-30 11:35:00,37.84,37.85,37.84,37.85,11800.0,32.8217,32.8304,32.8217,32.8304,11800.0
2014-05-30 11:40:00,37.84,37.86,37.84,37.86,13200.0,32.8217,32.8391,32.8217,32.8391,13200.0
2014-05-30 11:45:00,37.86,37.87,37.86,37.87,10400.0,32.8391,32.8477,32.8391,32.8477,10400.0
2014-05-30 11:50:00,37.87,37.87,37.84,37.85,8700.0,32.8477,32.8477,32.8217,32.8304,8700.0
2014-05-30 11:55:00,37.85,37.85,37.84,37.84,6500.0,32.8304,32.8304,32.8217,32.8217,6500.0
2014-05-30 12:00:00,37.84,37.86,37.84,37.85,11400.0,32.8217,32.8391,32.8217,32.8304,11400.0
2014-05-30 12:05:00,37.86,37.87,37.85,37.85,13000.0,32.8391,32.8477,32.8304,32.8304,13000.0
2014-05-30 12:10:00,37.86,37.86,37.84,37.84,121800.0,32.8391,32.8391,32.8217,32.8217,121800.0
2014-05-30 12:15:00,37.84,37.84,37.83,37.84,33600.0,32.8217,32.8217,32.813,32.8217,33600.0
2014-05-30 12:20:00,37.84,37.85,37.84,37.84,23400.0,32.8217,32.8304,32.8217,32.8217,23400.0
2014-05-30 12:25:00,37.83,37.84,37.81,37.81,37600.0,32.813,32.8217,32.7957,32.7957,37600.0
2014-05-30 12:30:00,37.81,37.82,37.73,37.74,35000.0,32.7957,32.8044,32.7263,32.735,35000.0
2014-05-30 12:35:00,37.74,37.75,37.72,37.72,64300.0,32.735,32.7437,32.7176,32.7176,64300.0
2014-05-30 12:40:00,37.71,37.72,37.68,37.72,415700.0,32.709,32.7176,32.6829,32.7176,415700.0
2014-05-30 12:45:00,37.72,37.74,37.72,37.74,37200.0,32.7176,32.735,32.7176,32.735,37200.0
2014-05-30 12:50:00,37.74,37.75,37.73,37.73,48700.0,32.735,32.7437,32.7263,32.7263,48700.0
2014-05-30 12:55:00,37.73,37.75,37.72,37.73,10700.0,32.7263,32.7437,32.7176,32.7263,10700.0
2014-05-30 13:00:00,37.72,37.75,37.7,37.75,34100.0,32.7176,32.7437,32.7003,32.7437,34100.0
2014-05-30 13:05:00,37.74,37.75,37.73,37.74,7300.0,32.735,32.7437,32.7263,32.735,7300.0
2014-05-30 13:10:00,37.73,37.73,37.72,37.73,6400.0,32.7263,32.7263,32.7176,32.7263,6400.0
2014-05-30 13:15:00,37.72,37.72,37.68,37.7,15800.0,32.7176,32.7176,32.6829,32.7003,15800.0
2014-05-30 13:20:00,37.69,37.7,37.66,37.68,39700.0,32.6916,32.7003,32.6656,32.6829,39700.0
2014-05-30 13:25:00,37.69,37.71,37.69,37.71,17000.0,32.6916,32.709,32.6916,32.709,17000.0
2014-05-30 13:30:00,37.7,37.71,37.68,37.7,37700.0,32.7003,32.709,32.6829,32.7003,37700.0
2014-05-30 13:35:00,37.69,37.7,37.67,37.67,20400.0,32.6916,32.7003,32.6743,32.6743,20400.0
2014-05-30 13:40:00,37.68,37.69,37.66,37.66,9600.0,32.6829,32.6916,32.6656,32.6656,9600.0
2014-05-30 13:45:00,37.67,37.7,37.66,37.69,32700.0,32.6743,32.7003,32.6656,32.6916,32700.0
2014-05-30 13:50:00,37.69,37.72,37.69,37.72,27100.0,32.6916,32.7176,32.6916,32.7176,27100.0
2014-05-30 13:55:00,37.72,37.73,37.71,37.73,9400.0,32.7176,32.7263,32.709,32.7263,9400.0
2014-05-30 14:00:00,37.73,37.73,37.7,37.7,19700.0,32.7263,32.7263,32.7003,32.7003,19700.0
2014-05-30 14:05:00,37.7,37.75,37.7,37.74,31400.0,32.7003,32.7437,32.7003,32.735,31400.0
2014-05-30 14:10:00,37.75,37.77,37.75,37.76,19700.0,32.7437,32.761,32.7437,32.7523,19700.0
2014-05-30 14:15:00,37.76,37.77,37.76,37.77,28400.0,32.7523,32.761,32.7523,32.761,28400.0
2014-05-30 14:20:00,37.77,37.79,37.76,37.77,40400.0,32.761,32.7783,32.7523,32.761,40400.0
2014-05-30 14:25:00,37.77,37.78,37.76,37.78,13800.0,32.761,32.7697,32.7523,32.7697,13800.0
2014-05-30 14:30:00,37.77,37.78,37.75,37.76,26900.0,32.761,32.7697,32.7437,32.7523,26900.0
2014-05-30 14:35:00,37.77,37.77,37.76,37.77,10800.0,32.761,32.761,32.7523,32.761,10800.0
2014-05-30 14:40:00,37.77,37.8,37.77,37.77,140200.0,32.761,32.787,32.761,32.761,140200.0
2014-05-30 14:45:00,37.78,37.8,37.78,37.79,12400.0,32.7697,32.787,32.7697,32.7783,12400.0
2014-05-30 14:50:00,37.78,37.79,37.76,37.76,39300.0,32.7697,32.7783,32.7523,32.7523,39300.0
2014-05-30 14:55:00,37.76,37.78,37.75,37.76,54500.0,32.7523,32.7697,32.7437,32.7523,54500.0
2014-05-30 15:00:00,37.76,37.77,37.76,37.77,6400.0,32.7523,32.761,32.7523,32.761,6400.0
2014-05-30 15:05:00,37.76,37.79,37.76,37.78,44200.0,32.7523,32.7783,32.7523,32.7697,44200.0
2014-05-30 15:10:00,37.79,37.79,37.78,37.79,15500.0,32.7783,32.7783,32.7697,32.7783,15500.0
2014-05-30 15:15:00,37.79,37.79,37.76,37.76,45100.0,32.7783,32.7783,32.7523,32.7523,45100.0
2014-05-30 15:20:00,37.76,37.76,37.74,37.75,144200.0,32.7523,32.7523,32.735,32.7437,144200.0
2014-05-30 15:25:00,37.75,37.76,37.73,37.74,334900.0,32.7437,32.7523,32.7263,32.735,334900.0
2014-05-30 15:30:00,37.75,37.77,37.74,37.76,53600.0,32.7437,32.761,32.735,32.7523,53600.0
2014-05-30 15:35:00,37.77,37.81,37.77,37.79,130200.0,32.761,32.7957,32.761,32.7783,130200.0
2014-05-30 15:40:00,37.79,37.81,37.79,37.8,98400.0,32.7783,32.7957,32.7783,32.787,98400.0
2014-05-30 15:45:00,37.8,37.81,37.8,37.8,78800.0,32.787,32.7957,32.787,32.787,78800.0
2014-05-30 15:50:00,37.81,37.83,37.8,37.81,169300.0,32.7957,32.813,32.787,32.7957,169300.0
2014-05-30 15:55:00,37.81,37.83,37.8,37.81,737700.0,32.7957,32.813,32.787,32.7957,737700.0
2014-06-02 09:30:00,37.88,37.91,37.82,37.83,174200.0,32.8564,32.8824,32.8044,32.813,174200.0
2014-06-02 09:35:00,37.84,37.84,37.78,37.78,45000.0,32.8217,32.8217,32.7697,32.7697,45000.0
2014-06-02 09:40:00,37.79,37.8,37.76,37.77,29500.0,32.7783,32.787,32.7523,32.761,29500.0
2014-06-02 09:45:00,37.77,37.78,37.71,37.71,97500.0,32.761,32.7697,32.709,32.709,97500.0
2014-06-02 09:50:00,37.71,37.74,37.71,37.74,19300.0,32.709,32.735,32.709,32.735,19300.0
2014-06-02 09:55:00,37.74,37.75,37.7,37.71,51200.0,32.735,32.7437,32.7003,32.709,51200.0
2014-06-02 10:00:00,37.71,37.73,37.67,37.68,285300.0,32.709,32.7263,32.6743,32.6829,285300.0
2014-06-02 10:05:00,37.67,37.7,37.59,37.6,66200.0,32.6743,32.7003,32.6049,32.6135,66200.0
2014-06-02 10:10:00,37.59,37.67,37.59,37.66,211000.0,32.6049,32.6743,32.6049,32.6656,211000.0
2014-06-02 10:15:00,37.65,37.7,37.65,37.69,113500.0,32.6569,32.7003,32.6569,32.6916,113500.0
2014-06-02 10:20:00,37.7,37.71,37.67,37.67,61700.0,32.7003,32.709,32.6743,32.6743,61700.0
2014-06-02 10:25:00,37.66,37.67,37.65,37.66,66300.0,32.6656,32.6743,32.6569,32.6656,66300.0
2014-06-02 10:30:00,37.66,37.68,37.65,37.66,30900.0,32.6656,32.6829,32.6569,32.6656,30900.0
2014-06-02 10:35:00,37.66,37.69,37.66,37.69,42300.0,32.6656,32.6916,32.6656,32.6916,42300.0
2014-06-02 10:40:00,37.7,37.7,37.66,37.67,88700.0,32.7003,32.7003,32.6656,32.6743,88700.0
2014-06-02 10:45:00,37.67,37.67,37.63,37.64,29000.0,32.6743,32.6743,32.6396,32.6482,29000.0
2014-06-02 10:50:00,37.63,37.66,37.62,37.64,16600.0,32.6396,32.6656,32.6309,32.6482,16600.0
2014-06-02 10:55:00,37.64,37.68,37.64,37.68,21100.0,32.6482,32.6829,32.6482,32.6829,21100.0
2014-06-02 11:00:00,37.68,37.69,37.66,37.68,79600.0,32.6829,32.6916,32.6656,32.6829,79600.0
2014-06-02 11:05:00,37.68,37.72,37.68,37.72,40200.0,32.6829,32.7176,32.6829,32.7176,40200.0
2014-06-02 11:10:00,37.72,37.75,37.72,37.75,48700.0,32.7176,32.7437,32.7176,32.7437,48700.0
2014-06-02 11:15:00,37.73,37.74,37.71,37.74,41500.0,32.7263,32.735,32.709,32.735,41500.0
2014-06-02 11:20:00,37.73,37.74,37.73,37.74,48200.0,32.7263,32.735,32.7263,32.735,48200.0
2014-06-02 11:25:00,37.73,37.8,37.73,37.79,195100.0,32.7263,32.787,32.7263,32.7783,195100.0
2014-06-02 11:30:00,37.79,37.8,37.76,37.78,152500.0,32.7783,32.787,32.7523,32.7697,152500.0
2014-06-02 11:35:00,37.77,37.78,37.76,37.77,18900.0,32.761,32.7697,32.7523,32.761,18900.0
2014-06-02 11:40:00,37.77,37.79,37.77,37.79,22200.0,32.761,32.7783,32.761,32.7783,22200.0
2014-06-02 11:45:00,37.78,37.8,37.78,37.8,17600.0,32.7697,32.787,32.7697,32.787,17600.0
2014-06-02 11:50:00,37.8,37.82,37.8,37.8,17800.0,32.787,32.8044,32.787,32.787,17800.0
2014-06-02 11:55:00,37.8,37.8,37.78,37.79,6300.0,32.787,32.787,32.7697,32.7783,6300.0
2014-06-02 12:00:00,37.8,37.8,37.77,37.77,25400.0,32.787,32.787,32.761,32.761,25400.0
2014-06-02 12:05:00,37.78,37.78,37.77,37.78,9800.0,32.7697,32.7697,32.761,32.7697,9800.0
2014-06-02 12:10:00,37.78,37.79,37.77,37.79,14100.0,32.7697,32.7783,32.761,32.7783,14100.0
2014-06-02 12:15:00,37.79,37.79,37.76,37.76,34000.0,32.7783,32.7783,32.7523,32.7523,34000.0
2014-06-02 12:20:00,37.76,37.76,37.74,37.74,31900.0,32.7523,32.7523,32.735,32.735,31900.0
2014-06-02 12:25:00,37.75,37.76,37.74,37.75,84600.0,32.7437,32.7523,32.735,32.7437,84600.0
2014-06-02 12:30:00,37.75,37.76,37.74,37.75,10700.0,32.7437,32.7523,32.735,32.7437,10700.0
2014-06-02 12:35:00,37.75,37.76,37.74,37.75,87700.0,32.7437,32.7523,32.735,32.7437,87700.0
2014-06-02 12:40:00,37.74,37.75,37.74,37.75,8300.0,32.735,32.7437,32.735,32.7437,8300.0
2014-06-02 12:45:00,37.75,37.76,37.75,37.76,8300.0,32.7437,32.7523,32.7437,32.7523,8300.0
2014-06-02 12:50:00,37.76,37.77,37.75,37.75,11400.0,32.7523,32.761,32.7437,32.7437,11400.0
2014-06-02 12:55:00,37.75,37.76,37.75,37.76,8100.0,32.7437,32.7523,32.7437,32.7523,8100.0
2014-06-02 13:00:00,37.76,37.76,37.74,37.75,11800.0,32.7523,32.7523,32.735,32.7437,11800.0
2014-06-02 13:05:00,37.74,37.75,37.72,37.75,33800.0,32.735,32.7437,32.7176,32.7437,33800.0
2014-06-02 13:10:00,37.75,37.76,37.73,37.74,30300.0,32.7437,32.7523,32.7263,32.735,30300.0
2014-06-02 13:15:00,37.74,37.76,37.73,37.73,170800.0,32.735,32.7523,32.7263,32.7263,170800.0
2014-06-02 13:20:00,37.73,37.73,37.7,37.72,112700.0,32.7263,32.7263,32.7003,32.7176,112700.0
2014-06-02 13:25:00,37.73,37.76,37.73,37.75,11100.0,32.7263,32.7523,32.7263,32.7437,11100.0
2014-06-02 13:30:00,37.74,37.75,37.73,37.75,13000.0,32.735,32.7437,32.7263,32.7437,13000.0
2014-06-02 13:35:00,37.75,37.76,37.73,37.73,21000.0,32.7437,32.7523,32.7263,32.7263,21000.0
2014-06-02 13:40:00,37.73,37.74,37.7,37.7,48400.0,32.7263,32.735,32.7003,32.7003,48400.0
2014-06-02 13:45:00,37.71,37.72,37.71,37.71,13300.0,32.709,32.7176,32.709,32.709,13300.0
2014-06-02 13:50:00,37.71,37.73,37.71,37.72,67900.0,32.709,32.7263,32.709,32.7176,67900.0
2014-06-02 13:55:00,37.72,37.74,37.72,37.73,45500.0,32.7176,32.735,32.7176,32.7263,45500.0
2014-06-02 14:00:00,37.73,37.75,37.73,37.73,45700.0,32.7263,32.7437,32.7263,32.7263,45700.0
2014-06-02 14:05:00,37.73,37.73,37.71,37.72,25200.0,32.7263,32.7263,32.709,32.7176,25200.0
2014-06-02 14:10:00,37.72,37.73,37.68,37.69,56400.0,32.7176,32.7263,32.6829,32.6916,56400.0
2014-06-02 14:15:00,37.69,37.69,37.64,37.68,36000.0,32.6916,32.6916,32.6482,32.6829,36000.0
2014-06-02 14:20:00,37.68,37.7,37.67,37.7,22700.0,32.6829,32.7003,32.6743,32.7003,22700.0
2014-06-02 14:25:00,37.7,37.71,37.69,37.7,22200.0,32.7003,32.709,32.6916,32.7003,22200.0
2014-06-02 14:30:00,37.7,37.73,37.7,37.73,25600.0,32.7003,32.7263,32.7003,32.7263,25600.0
2014-06-02 14:35:00,37.73,37.76,37.72,37.76,114900.0,32.7263,32.7523,32.7176,32.7523,114900.0
2014-06-02 14:40:00,37.76,37.76,37.72,37.73,16900.0,32.7523,32.7523,32.7176,32.7263,16900.0
2014-06-02 14:45:00,37.72,37.73,37.71,37.73,162200.0,32.7176,32.7263,32.709,32.7263,162200.0
2014-06-02 14:50:00,37.73,37.74,37.72,37.73,38000.0,32.7263,32.735,32.7176,32.7263,38000.0
2014-06-02 14:55:00,37.73,37.73,37.7,37.71,32800.0,32.7263,32.7263,32.7003,32.709,32800.0
2014-06-02 15:00:00,37.7,37.72,37.69,37.72,59700.0,32.7003,32.7176,32.6916,32.7176,59700.0
2014-06-02 15:05:00,37.72,37.74,37.72,37.74,62400.0,32.7176,32.735,32.7176,32.735,62400.0
2014-06-02 15:10:00,37.74,37.74,37.69,37.69,53400.0,32.735,32.735,32.6916,32.6916,53400.0
2014-06-02 15:15:00,37.69,37.73,37.69,37.73,24400.0,32.6916,32.7263,32.6916,32.7263,24400.0
2014-06-02 15:20:00,37.73,37.73,37.71,37.73,30800.0,32.7263,32.7263,32.709,32.7263,30800.0
2014-06-02 15:25:00,37.73,37.73,37.7,37.72,35800.0,32.7263,32.7263,32.7003,32.7176,35800.0
2014-06-02 15:30:00,37.71,37.76,37.71,37.75,24800.0,32.709,32.7523,32.709,32.7437,24800.0
2014-06-02 15:35:00,37.75,37.76,37.73,37.74,57500.0,32.7437,32.7523,32.7263,32.735,57500.0
2014-06-02 15:40:00,37.74,37.78,37.73,37.77,158300.0,32.735,32.7697,32.7263,32.761,158300.0
2014-06-02 15:45:00,37.78,37.79,37.77,37.79,58800.0,32.7697,32.7783,32.761,32.7783,58800.0
2014-06-02 15:50:00,37.79,37.8,37.76,37.78,109300.0,32.7783,32.787,32.7523,32.7697,109300.0
2014-06-02 15:55:00,37.79,37.79,37.75,37.77,462900.0,32.7783,32.7783,32.7437,32.761,462900.0
2014-06-03 09:30:00,37.7,37.72,37.64,37.66,475700.0,32.7003,32.7176,32.6482,32.6656,475700.0
2014-06-03 09:35:00,37.66,37.69,37.62,37.69,317500.0,32.6656,32.6916,32.6309,32.6916,317500.0
2014-06-03 09:40:00,37.69,37.7,37.66,37.7,363200.0,32.6916,32.7003,32.6656,32.7003,363200.0
2014-06-03 09:45:00,37.7,37.71,37.68,37.69,36400.0,32.7003,32.709,32.6829,32.6916,36400.0
2014-06-03 09:50:00,37.69,37.72,37.68,37.71,32400.0,32.6916,32.7176,32.6829,32.709,32400.0
2014-06-03 09:55:00,37.71,37.74,37.7,37.74,11000.0,32.709,32.735,32.7003,32.735,11000.0
2014-06-03 10:00:00,37.73,37.76,37.72,37.75,69400.0,32.7263,32.7523,32.7176,32.7437,69400.0
2014-06-03 10:05:00,37.75,37.78,37.75,37.77,28300.0,32.7437,32.7697,32.7437,32.761,28300.0
2014-06-03 10:10:00,37.76,37.78,37.75,37.77,61500.0,32.7523,32.7697,32.7437,32.761,61500.0
2014-06-03 10:15:00,37.78,37.79,37.73,37.74,167000.0,32.7697,32.7783,32.7263,32.735,167000.0
2014-06-03 10:20:00,37.74,37.75,37.73,37.74,58900.0,32.735,32.7437,32.7263,32.735,58900.0
2014-06-03 10:25:00,37.74,37.76,37.71,37.71,47200.0,32.735,32.7523,32.709,32.709,47200.0
2014-06-03 10:30:00,37.71,37.74,37.71,37.72,38100.0,32.709,32.735,32.709,32.7176,38100.0
2014-06-03 10:35:00,37.7,37.71,37.69,37.7,246400.0,32.7003,32.709,32.6916,32.7003,246400.0
2014-06-03 10:40:00,37.7,37.71,37.67,37.68,491800.0,32.7003,32.709,32.6743,32.6829,491800.0
2014-06-03 10:45:00,37.68,37.68,37.64,37.66,95100.0,32.6829,32.6829,32.6482,32.6656,95100.0
2014-06-03 10:50:00,37.66,37.68,37.64,37.64,216400.0,32.6656,32.6829,32.6482,32.6482,216400.0
2014-06-03 10:55:00,37.64,37.68,37.64,37.68,45200.0,32.6482,32.6829,32.6482,32.6829,45200.0
2014-06-03 11:00:00,37.68,37.68,37.66,37.66,28000.0,32.6829,32.6829,32.6656,32.6656,28000.0
2014-06-03 11:05:00,37.66,37.68,37.65,37.67,13300.0,32.6656,32.6829,32.6569,32.6743,13300.0
2014-06-03 11:10:00,37.67,37.68,37.66,37.68,21000.0,32.6743,32.6829,32.6656,32.6829,21000.0
2014-06-03 11:15:00,37.68,37.68,37.66,37.67,90900.0,32.6829,32.6829,32.6656,32.6743,90900.0
2014-06-03 11:20:00,37.66,37.67,37.65,37.67,56500.0,32.6656,32.6743,32.6569,32.6743,56500.0
2014-06-03 11:25:00,37.67,37.67,37.66,37.66,7000.0,32.6743,32.6743,32.6656,32.6656,7000.0
2014-06-03 11:30:00,37.65,37.66,37.64,37.65,58300.0,32.6569,32.6656,32.6482,32.6569,58300.0
2014-06-03 11:35:00,37.65,37.65,37.62,37.62,70600.0,32.6569,32.6569,32.6309,32.6309,70600.0
2014-06-03 11:40:00,37.62,37.62,37.58,37.59,192800.0,32.6309,32.6309,32.5962,32.6049,192800.0
2014-06-03 11:45:00,37.59,37.63,37.58,37.63,33800.0,32.6049,32.6396,32.5962,32.6396,33800.0
2014-06-03 11:50:00,37.63,37.65,37.63,37.64,21100.0,32.6396,32.6569,32.6396,32.6482,21100.0
2014-06-03 11:55:00,37.64,37.64,37.62,37.63,28500.0,32.6482,32.6482,32.6309,32.6396,28500.0
2014-06-03 12:00:00,37.64,37.67,37.64,37.67,38100.0,32.6482,32.6743,32.6482,32.6743,38100.0
2014-06-03 12:05:00,37.66,37.67,37.65,37.66,26900.0,32.6656,32.6743,32.6569,32.6656,26900.0
2014-06-03 12:10:00,37.66,37.7,37.66,37.69,16200.0,32.6656,32.7003,32.6656,32.6916,16200.0
2014-06-03 12:15:00,37.7,37.7,37.67,37.68,23700.0,32.7003,32.7003,32.6743,32.6829,23700.0
2014-06-03 12:20:00,37.69,37.7,37.68,37.7,13200.0,32.6916,32.7003,32.6829,32.7003,13200.0
2014-06-03 12:25:00,37.7,37.7,37.68,37.69,20900.0,32.7003,32.7003,32.6829,32.6916,20900.0
2014-06-03 12:30:00,37.69,37.69,37.68,37.68,7700.0,32.6916,32.6916,32.6829,32.6829,7700.0
2014-06-03 12:35:00,37.68,37.68,37.66,37.66,48900.0,32.6829,32.6829,32.6656,32.6656,48900.0
2014-06-03 12:40:00,37.66,37.68,37.66,37.68,9000.0,32.6656,32.6829,32.6656,32.6829,9000.0
2014-06-03 12:45:00,37.68,37.68,37.66,37.67,6400.0,32.6829,32.6829,32.6656,32.6743,6400.0
2014-06-03 12:50:00,37.66,37.66,37.66,37.66,23600.0,32.6656,32.6656,32.6656,32.6656,23600.0
2014-06-03 12:55:00,37.65,37.65,37.64,37.64,31300.0,32.6569,32.6569,32.6482,32.6482,31300.0
2014-06-03 13:00:00,37.64,37.66,37.64,37.65,26800.0,32.6482,32.6656,32.6482,32.6569,26800.0
2014-06-03 13:05:00,37.65,37.69,37.65,37.69,98600.0,32.6569,32.6916,32.6569,32.6916,98600.0
2014-06-03 13:10:00,37.69,37.7,37.68,37.7,39200.0,32.6916,32.7003,32.6829,32.7003,39200.0
2014-06-03 13:15:00,37.7,37.7,37.67,37.68,32400.0,32.7003,32.7003,32.6743,32.6829,32400.0
2014-06-03 13:20:00,37.67,37.69,37.67,37.69,37100.0,32.6743,32.6916,32.6743,32.6916,37100.0
2014-06-03 13:25:00,37.69,37.7,37.68,37.7,32600.0,32.6916,32.7003,32.6829,32.7003,32600.0
2014-06-03 13:30:00,37.7,37.7,37.69,37.69,11200.0,32.7003,32.7003,32.6916,32.6916,11200.0
2014-06-03 13:35:00,37.69,37.7,37.69,37.69,10500.0,32.6916,32.7003,32.6916,32.6916,10500.0
2014-06-03 13:40:00,37.69,37.7,37.68,37.69,15600.0,32.6916,32.7003,32.6829,32.6916,15600.0
2014-06-03 13:45:00,37.69,37.69,37.67,37.67,21200.0,32.6916,32.6916,32.6743,32.6743,21200.0
2014-06-03 13:50:00,37.67,37.69,37.67,37.68,19000.0,32.6743,32.6916,32.6743,32.6829,19000.0
2014-06-03 13:55:00,37.69,37.69,37.68,37.69,1500.0,32.6916,32.6916,32.6829,32.6916,1500.0
2014-06-03 14:00:00,37.69,37.69,37.68,37.69,13700.0,32.6916,32.6916,32.6829,32.6916,13700.0
2014-06-03 14:05:00,37.68,37.7,37.68,37.7,11700.0,32.6829,32.7003,32.6829,32.7003,11700.0
2014-06-03 14:10:00,37.69,37.7,37.68,37.7,49800.0,32.6916,32.7003,32.6829,32.7003,49800.0
2014-06-03 14:15:00,37.7,37.71,37.69,37.71,26600.0,32.7003,32.709,32.6916,32.709,26600.0
2014-06-03 14:20:00,37.71,37.72,37.71,37.71,200200.0,32.709,32.7176,32.709,32.709,200200.0
2014-06-03 14:25:00,37.71,37.72,37.7,37.7,89300.0,32.709,32.7176,32.7003,32.7003,89300.0
2014-06-03 14:30:00,37.7,37.71,37.69,37.69,60000.0,32.7003,32.709,32.6916,32.6916,60000.0
2014-06-03 14:35:00,37.69,37.71,37.69,37.7,111800.0,32.6916,32.709,32.6916,32.7003,111800.0
2014-06-03 14:40:00,37.7,37.7,37.69,37.69,5300.0,32.7003,32.7003,32.6916,32.6916,5300.0
2014-06-03 14:45:00,37.7,37.7,37.67,37.68,49400.0,32.7003,32.7003,32.6743,32.6829,49400.0
2014-06-03 14:50:00,37.67,37.68,37.66,37.66,50000.0,32.6743,32.6829,32.6656,32.6656,50000.0
2014-06-03 14:55:00,37.66,37.66,37.64,37.65,17800.0,32.6656,32.6656,32.6482,32.6569,17800.0
2014-06-03 15:00:00,37.65,37.65,37.63,37.65,50800.0,32.6569,32.6569,32.6396,32.6569,50800.0
2014-06-03 15:05:00,37.65,37.65,37.64,37.65,15800.0,32.6569,32.6569,32.6482,32.6569,15800.0
2014-06-03 15:10:00,37.65,37.67,37.64,37.66,19300.0,32.6569,32.6743,32.6482,32.6656,19300.0
2014-06-03 15:15:00,37.67,37.68,37.66,37.68,53800.0,32.6743,32.6829,32.6656,32.6829,53800.0
2014-06-03 15:20:00,37.68,37.7,37.67,37.7,71600.0,32.6829,32.7003,32.6743,32.7003,71600.0
2014-06-03 15:25:00,37.7,37.7,37.69,37.7,96200.0,32.7003,32.7003,32.6916,32.7003,96200.0
2014-06-03 15:30:00,37.7,37.7,37.68,37.69,56900.0,32.7003,32.7003,32.6829,32.6916,56900.0
2014-06-03 15:35:00,37.68,37.7,37.67,37.7,24100.0,32.6829,32.7003,32.6743,32.7003,24100.0
2014-06-03 15:40:00,37.69,37.71,37.69,37.69,23400.0,32.6916,32.709,32.6916,32.6916,23400.0
2014-06-03 15:45:00,37.69,37.71,37.69,37.7,38700.0,32.6916,32.709,32.6916,32.7003,38700.0
2014-06-03 15:50:00,37.7,37.71,37.69,37.7,53700.0,32.7003,32.709,32.6916,32.7003,53700.0
2014-06-03 15:55:00,37.7,37.71,37.69,37.69,304100.0,32.7003,32.709,32.6916,32.6916,304100.0
2014-06-04 09:30:00,37.64,37.64,37.58,37.62,240700.0,32.6482,32.6482,32.5962,32.6309,240700.0
2014-06-04 09:35:00,37.63,37.64,37.55,37.58,152900.0,32.6396,32.6482,32.5702,32.5962,152900.0
2014-06-04 09:40:00,37.59,37.59,37.54,37.56,33500.0,32.6049,32.6049,32.5615,32.5789,33500.0
2014-06-04 09:45:00,37.55,37.62,37.55,37.61,93800.0,32.5702,32.6309,32.5702,32.6222,93800.0
2014-06-04 09:50:00,37.61,37.65,37.61,37.63,78700.0,32.6222,32.6569,32.6222,32.6396,78700.0
2014-06-04 09:55:00,37.64,37.64,37.63,37.64,16600.0,32.6482,32.6482,32.6396,32.6482,16600.0
2014-06-04 10:00:00,37.64,37.67,37.62,37.65,76700.0,32.6482,32.6743,32.6309,32.6569,76700.0
2014-06-04 10:05:00,37.66,37.66,37.63,37.65,59000.0,32.6656,32.6656,32.6396,32.6569,59000.0
2014-06-04 10:10:00,37.65,37.68,37.65,37.68,15800.0,32.6569,32.6829,32.6569,32.6829,15800.0
2014-06-04 10:15:00,37.68,37.69,37.65,37.65,182500.0,32.6829,32.6916,32.6569,32.6569,182500.0
2014-06-04 10:20:00,37.65,37.66,37.63,37.64,28500.0,32.6569,32.6656,32.6396,32.6482,28500.0
2014-06-04 10:25:00,37.63,37.65,37.62,37.63,17100.0,32.6396,32.6569,32.6309,32.6396,17100.0
2014-06-04 10:30:00,37.63,37.65,37.62,37.62,16500.0,32.6396,32.6569,32.6309,32.6309,16500.0
2014-06-04 10:35:00,37.62,37.65,37.62,37.65,11000.0,32.6309,32.6569,32.6309,32.6569,11000.0
2014-06-04 10:40:00,37.64,37.65,37.63,37.65,6300.0,32.6482,32.6569,32.6396,32.6569,6300.0
2014-06-04 10:45:00,37.65,37.66,37.64,37.64,7100.0,32.6569,32.6656,32.6482,32.6482,7100.0
2014-06-04 10:50:00,37.64,37.7,37.64,37.7,14800.0,32.6482,32.7003,32.6482,32.7003,14800.0
2014-06-04 10:55:00,37.69,37.71,37.69,37.71,24900.0,32.6916,32.709,32.6916,32.709,24900.0
2014-06-04 11:00:00,37.7,37.72,37.7,37.72,27500.0,32.7003,32.7176,32.7003,32.7176,27500.0
2014-06-04 11:05:00,37.72,37.73,37.71,37.72,130900.0,32.7176,32.7263,32.709,32.7176,130900.0
2014-06-04 11:10:00,37.72,37.72,37.7,37.7,9400.0,32.7176,32.7176,32.7003,32.7003,9400.0
2014-06-04 11:15:00,37.71,37.72,37.69,37.71,20000.0,32.709,32.7176,32.6916,32.709,20000.0
2014-06-04 11:20:00,37.71,37.75,37.71,37.75,16900.0,32.709,32.7437,32.709,32.7437,16900.0
2014-06-04 11:25:00,37.74,37.77,37.74,37.75,29400.0,32.735,32.761,32.735,32.7437,29400.0
2014-06-04 11:30:00,37.76,37.76,37.74,37.76,19000.0,32.7523,32.7523,32.735,32.7523,19000.0
2014-06-04 11:35:00,37.76,37.76,37.75,37.75,11300.0,32.7523,32.7523,32.7437,32.7437,11300.0
2014-06-04 11:40:00,37.74,37.75,37.73,37.73,7000.0,32.735,32.7437,32.7263,32.7263,7000.0
2014-06-04 11:45:00,37.74,37.76,37.74,37.74,29500.0,32.735,32.7523,32.735,32.735,29500.0
2014-06-04 11:50:00,37.74,37.75,37.73,37.74,69700.0,32.735,32.7437,32.7263,32.735,69700.0
2014-06-04 11:55:00,37.74,37.75,37.73,37.74,10300.0,32.735,32.7437,32.7263,32.735,10300.0
2014-06-04 12:00:00,37.74,37.76,37.74,37.76,100200.0,32.735,32.7523,32.735,32.7523,100200.0
2014-06-04 12:05:00,37.76,37.77,37.76,37.76,18000.0,32.7523,32.761,32.7523,32.7523,18000.0
2014-06-04 12:10:00,37.75,37.77,37.75,37.77,16400.0,32.7437,32.761,32.7437,32.761,16400.0
2014-06-04 12:15:00,37.77,37.78,37.76,37.76,108600.0,32.761,32.7697,32.7523,32.7523,108600.0
2014-06-04 12:20:00,37.77,37.78,37.76,37.77,13400.0,32.761,32.7697,32.7523,32.761,13400.0
2014-06-04 12:25:00,37.77,37.78,37.76,37.78,11800.0,32.761,32.7697,32.7523,32.7697,11800.0
2014-06-04 12:30:00,37.78,37.78,37.76,37.77,10100.0,32.7697,32.7697,32.7523,32.761,10100.0
2014-06-04 12:35:00,37.77,37.77,37.77,37.77,25800.0,32.761,32.761,32.761,32.761,25800.0
2014-06-04 12:40:00,37.78,37.8,37.78,37.8,29300.0,32.7697,32.787,32.7697,32.787,29300.0
2014-06-04 12:45:00,37.8,37.8,37.79,37.8,9900.0,32.787,32.787,32.7783,32.787,9900.0
2014-06-04 12:50:00,37.8,37.82,37.8,37.81,100400.0,32.787,32.8044,32.787,32.7957,100400.0
2014-06-04 12:55:00,37.81,37.82,37.8,37.82,16900.0,32.7957,32.8044,32.787,32.8044,16900.0
2014-06-04 13:00:00,37.81,37.82,37.8,37.81,30800.0,32.7957,32.8044,32.787,32.7957,30800.0
2014-06-04 13:05:00,37.82,37.82,37.8,37.81,6800.0,32.8044,32.8044,32.787,32.7957,6800.0
2014-06-04 13:10:00,37.81,37.81,37.8,37.8,14900.0,32.7957,32.7957,32.787,32.787,14900.0
2014-06-04 13:15:00,37.8,37.81,37.8,37.8,80100.0,32.787,32.7957,32.787,32.787,80100.0
2014-06-04 13:20:00,37.8,37.8,37.78,37.79,54500.0,32.787,32.787,32.7697,32.7783,54500.0
2014-06-04 13:25:00,37.79,37.8,37.78,37.8,11000.0,32.7783,32.787,32.7697,32.787,11000.0
2014-06-04 13:30:00,37.79,37.79,37.78,37.79,7200.0,32.7783,32.7783,32.7697,32.7783,7200.0
2014-06-04 13:35:00,37.8,37.8,37.79,37.8,4600.0,32.787,32.787,32.7783,32.787,4600.0
2014-06-04 13:40:00,37.8,37.8,37.79,37.79,3900.0,32.787,32.787,32.7783,32.7783,3900.0
2014-06-04 13:45:00,37.79,37.79,37.77,37.78,3700.0,32.7783,32.7783,32.761,32.7697,3700.0
2014-06-04 13:50:00,37.78,37.8,37.78,37.8,2300.0,32.7697,32.787,32.7697,32.787,2300.0
2014-06-04 13:55:00,37.8,37.81,37.8,37.81,7900.0,32.787,32.7957,32.787,32.7957,7900.0
2014-06-04 14:00:00,37.81,37.81,37.79,37.79,29800.0,32.7957,32.7957,32.7783,32.7783,29800.0
2014-06-04 14:05:00,37.79,37.8,37.79,37.79,15400.0,32.7783,32.787,32.7783,32.7783,15400.0
2014-06-04 14:10:00,37.8,37.8,37.77,37.8,10800.0,32.787,32.787,32.761,32.787,10800.0
2014-06-04 14:15:00,37.8,37.8,37.79,37.8,16000.0,32.787,32.787,32.7783,32.787,16000.0
2014-06-04 14:20:00,37.81,37.81,37.76,37.76,57500.0,32.7957,32.7957,32.7523,32.7523,57500.0
2014-06-04 14:25:00,37.77,37.77,37.77,37.77,6300.0,32.761,32.761,32.761,32.761,6300.0
2014-06-04 14:30:00,37.77,37.77,37.75,37.76,9100.0,32.761,32.761,32.7437,32.7523,9100.0
2014-06-04 14:35:00,37.77,37.77,37.76,37.77,6900.0,32.761,32.761,32.7523,32.761,6900.0
2014-06-04 14:40:00,37.77,37.77,37.75,37.76,9600.0,32.761,32.761,32.7437,32.7523,9600.0
2014-06-04 14:45:00,37.77,37.77,37.74,37.75,26800.0,32.761,32.761,32.735,32.7437,26800.0
2014-06-04 14:50:00,37.75,37.75,37.74,37.75,28600.0,32.7437,32.7437,32.735,32.7437,28600.0
2014-06-04 14:55:00,37.74,37.77,37.74,37.77,19000.0,32.735,32.761,32.735,32.761,19000.0
2014-06-04 15:00:00,37.77,37.78,37.77,37.77,32500.0,32.761,32.7697,32.761,32.761,32500.0
2014-06-04 15:05:00,37.77,37.77,37.76,37.77,17800.0,32.761,32.761,32.7523,32.761,17800.0
2014-06-04 15:10:00,37.77,37.78,37.76,37.77,71700.0,32.761,32.7697,32.7523,32.761,71700.0
2014-06-04 15:15:00,37.77,37.77,37.75,37.76,60200.0,32.761,32.761,32.7437,32.7523,60200.0
2014-06-04 15:20:00,37.76,37.77,37.75,37.76,89400.0,32.7523,32.761,32.7437,32.7523,89400.0
2014-06-04 15:25:00,37.77,37.78,37.76,37.78,34500.0,32.761,32.7697,32.7523,32.7697,34500.0
2014-06-04 15:30:00,37.78,37.79,37.77,37.78,15100.0,32.7697,32.7783,32.761,32.7697,15100.0
2014-06-04 15:35:00,37.78,37.79,37.77,37.79,23700.0,32.7697,32.7783,32.761,32.7783,23700.0
2014-06-04 15:40:00,37.78,37.79,37.77,37.78,44700.0,32.7697,32.7783,32.761,32.7697,44700.0
2014-06-04 15:45:00,37.78,37.78,37.75,37.76,54100.0,32.7697,32.7697,32.7437,32.7523,54100.0
2014-06-04 15:50:00,37.76,37.78,37.76,37.78,65400.0,32.7523,32.7697,32.7523,32.7697,65400.0
2014-06-04 15:55:00,37.78,37.78,37.76,37.76,305800.0,32.7697,32.7697,32.7523,32.7523,305800.0
2014-06-05 09:30:00,37.9,37.9,37.83,37.87,281100.0,32.8738,32.8738,32.813,32.8477,281100.0
2014-06-05 09:35:00,37.86,37.88,37.83,37.84,92400.0,32.8391,32.8564,32.813,32.8217,92400.0
2014-06-05 09:40:00,37.84,37.84,37.77,37.82,116500.0,32.8217,32.8217,32.761,32.8044,116500.0
2014-06-05 09:45:00,37.82,37.85,37.81,37.83,81100.0,32.8044,32.8304,32.7957,32.813,81100.0
2014-06-05 09:50:00,37.83,37.84,37.78,37.78,147400.0,32.813,32.8217,32.7697,32.7697,147400.0
2014-06-05 09:55:00,37.78,37.8,37.73,37.79,74500.0,32.7697,32.787,32.7263,32.7783,74500.0
2014-06-05 10:00:00,37.79,37.81,37.75,37.75,73400.0,32.7783,32.7957,32.7437,32.7437,73400.0
2014-06-05 10:05:00,37.75,37.78,37.7,37.71,110900.0,32.7437,32.7697,32.7003,32.709,110900.0
2014-06-05 10:10:00,37.71,37.72,37.7,37.7,53800.0,32.709,32.7176,32.7003,32.7003,53800.0
2014-06-05 10:15:00,37.7,37.73,37.68,37.73,48400.0,32.7003,32.7263,32.6829,32.7263,48400.0
2014-06-05 10:20:00,37.73,37.77,37.73,37.76,106400.0,32.7263,32.761,32.7263,32.7523,106400.0
2014-06-05 10:25:00,37.75,37.8,37.74,37.8,35200.0,32.7437,32.787,32.735,32.787,35200.0
2014-06-05 10:30:00,37.8,37.8,37.77,37.79,57400.0,32.787,32.787,32.761,32.7783,57400.0
2014-06-05 10:35:00,37.78,37.78,37.76,37.78,36500.0,32.7697,32.7697,32.7523,32.7697,36500.0
2014-06-05 10:40:00,37.78,37.82,37.78,37.82,54500.0,32.7697,32.8044,32.7697,32.8044,54500.0
2014-06-05 10:45:00,37.82,37.82,37.79,37.8,35900.0,32.8044,32.8044,32.7783,32.787,35900.0
2014-06-05 10:50:00,37.8,37.8,37.79,37.79,23400.0,32.787,32.787,32.7783,32.7783,23400.0
2014-06-05 10:55:00,37.79,37.81,37.79,37.81,46600.0,32.7783,32.7957,32.7783,32.7957,46600.0
2014-06-05 11:00:00,37.8,37.82,37.79,37.81,46900.0,32.787,32.8044,32.7783,32.7957,46900.0
2014-06-05 11:05:00,37.82,37.84,37.81,37.82,22600.0,32.8044,32.8217,32.7957,32.8044,22600.0
2014-06-05 11:10:00,37.82,37.84,37.82,37.82,34700.0,32.8044,32.8217,32.8044,32.8044,34700.0
2014-06-05 11:15:00,37.82,37.85,37.82,37.85,27200.0,32.8044,32.8304,32.8044,32.8304,27200.0
2014-06-05 11:20:00,37.85,37.87,37.85,37.87,76500.0,32.8304,32.8477,32.8304,32.8477,76500.0
2014-06-05 11:25:00,37.87,37.87,37.86,37.86,41000.0,32.8477,32.8477,32.8391,32.8391,41000.0
2014-06-05 11:30:00,37.86,37.89,37.86,37.89,36000.0,32.8391,32.8651,32.8391,32.8651,36000.0
2014-06-05 11:35:00,37.89,37.89,37.88,37.89,83400.0,32.8651,32.8651,32.8564,32.8651,83400.0
2014-06-05 11:40:00,37.89,37.91,37.88,37.9,424500.0,32.8651,32.8824,32.8564,32.8738,424500.0
2014-06-05 11:45:00,37.9,37.92,37.9,37.91,44600.0,32.8738,32.8911,32.8738,32.8824,44600.0
2014-06-05 11:50:00,37.91,37.97,37.91,37.95,111800.0,32.8824,32.9345,32.8824,32.9171,111800.0
2014-06-05 11:55:00,37.95,37.96,37.94,37.96,79500.0,32.9171,32.9258,32.9085,32.9258,79500.0
2014-06-05 12:00:00,37.96,37.99,37.96,37.98,58000.0,32.9258,32.9518,32.9258,32.9432,58000.0
2014-06-05 12:05:00,37.98,38.01,37.98,38.0,38300.0,32.9432,32.9692,32.9432,32.9605,38300.0
2014-06-05 12:10:00,38.0,38.0,37.99,38.0,16500.0,32.9605,32.9605,32.9518,32.9605,16500.0
2014-06-05 12:15:00,38.0,38.0,37.98,37.98,26500.0,32.9605,32.9605,32.9432,32.9432,26500.0
2014-06-05 12:20:00,37.98,37.99,37.98,37.98,28400.0,32.9432,32.9518,32.9432,32.9432,28400.0
2014-06-05 12:25:00,37.99,37.99,37.97,37.98,11000.0,32.9518,32.9518,32.9345,32.9432,11000.0
2014-06-05 12:30:00,37.98,38.0,37.98,37.99,79400.0,32.9432,32.9605,32.9432,32.9518,79400.0
2014-06-05 12:35:00,38.0,38.04,38.0,38.03,81200.0,32.9605,32.9952,32.9605,32.9865,81200.0
2014-06-05 12:40:00,38.02,38.02,38.02,38.02,31000.0,32.9778,32.9778,32.9778,32.9778,31000.0
2014-06-05 12:45:00,38.02,38.02,37.99,37.99,26900.0,32.9778,32.9778,32.9518,32.9518,26900.0
2014-06-05 12:50:00,37.99,38.0,37.98,38.0,17100.0,32.9518,32.9605,32.9432,32.9605,17100.0
2014-06-05 12:55:00,38.0,38.0,37.97,37.98,143100.0,32.9605,32.9605,32.9345,32.9432,143100.0
2014-06-05 13:00:00,37.98,38.0,37.98,37.99,31300.0,32.9432,32.9605,32.9432,32.9518,31300.0
2014-06-05 13:05:00,37.99,38.01,37.99,37.99,29000.0,32.9518,32.9692,32.9518,32.9518,29000.0
2014-06-05 13:10:00,37.99,38.01,37.98,38.0,92200.0,32.9518,32.9692,32.9432,32.9605,92200.0
2014-06-05 13:15:00,38.0,38.0,37.98,37.99,40700.0,32.9605,32.9605,32.9432,32.9518,40700.0
2014-06-05 13:20:00,37.99,37.99,37.96,37.96,58900.0,32.9518,32.9518,32.9258,32.9258,58900.0
2014-06-05 13:25:00,37.96,37.96,37.94,37.96,45000.0,32.9258,32.9258,32.9085,32.9258,45000.0
2014-06-05 13:30:00,37.95,37.97,37.95,37.96,17900.0,32.9171,32.9345,32.9171,32.9258,17900.0
2014-06-05 13:35:00,37.97,37.97,37.95,37.96,35300.0,32.9345,32.9345,32.9171,32.9258,35300.0
2014-06-05 13:40:00,37.96,37.97,37.93,37.94,45200.0,32.9258,32.9345,32.8998,32.9085,45200.0
2014-06-05 13:45:00,37.95,37.95,37.94,37.94,21600.0,32.9171,32.9171,32.9085,32.9085,21600.0
2014-06-05 13:50:00,37.94,37.95,37.93,37.95,17700.0,32.9085,32.9171,32.8998,32.9171,17700.0
2014-06-05 13:55:00,37.95,37.97,37.94,37.97,13900.0,32.9171,32.9345,32.9085,32.9345,13900.0
2014-06-05 14:00:00,37.97,37.98,37.96,37.98,24500.0,32.9345,32.9432,32.9258,32.9432,24500.0
2014-06-05 14:05:00,37.98,38.0,37.98,38.0,71100.0,32.9432,32.9605,32.9432,32.9605,71100.0
2014-06-05 14:10:00,38.0,38.02,38.0,38.02,18900.0,32.9605,32.9778,32.9605,32.9778,18900.0
2014-06-05 14:15:00,38.01,38.02,38.01,38.02,23200.0,32.9692,32.9778,32.9692,32.9778,23200.0
2014-06-05 14:20:00,38.02,38.05,38.02,38.05,79300.0,32.9778,33.0039,32.9778,33.0039,79300.0
2014-06-05 14:25:00,38.05,38.05,38.02,38.04,52100.0,33.0039,33.0039,32.9778,32.9952,52100.0
2014-06-05 14:30:00,38.04,38.05,38.03,38.04,27200.0,32.9952,33.0039,32.9865,32.9952,27200.0
2014-06-05 14:35:00,38.04,38.04,38.02,38.02,29900.0,32.9952,32.9952,32.9778,32.9778,29900.0
2014-06-05 14:40:00,38.02,38.05,38.01,38.05,50000.0,32.9778,33.0039,32.9692,33.0039,50000.0
2014-06-05 14:45:00,38.05,38.06,38.04,38.05,39800.0,33.0039,33.0125,32.9952,33.0039,39800.0
2014-06-05 14:50:00,38.06,38.06,38.02,38.02,63300.0,33.0125,33.0125,32.9778,32.9778,63300.0
2014-06-05 14:55:00,38.02,38.04,38.0,38.01,132000.0,32.9778,32.9952,32.9605,32.9692,132000.0
2014-06-05 15:00:00,38.0,38.03,38.0,38.03,33100.0,32.9605,32.9865,32.9605,32.9865,33100.0
2014-06-05 15:05:00,38.03,38.04,38.01,38.02,30200.0,32.9865,32.9952,32.9692,32.9778,30200.0
2014-06-05 15:10:00,38.02,38.02,38.01,38.02,22800.0,32.9778,32.9778,32.9692,32.9778,22800.0
2014-06-05 15:15:00,38.02,38.03,38.0,38.02,38200.0,32.9778,32.9865,32.9605,32.9778,38200.0
2014-06-05 15:20:00,38.02,38.03,38.01,38.02,128900.0,32.9778,32.9865,32.9692,32.9778,128900.0
2014-06-05 15:25:00,38.02,38.02,38.0,38.0,78100.0,32.9778,32.9778,32.9605,32.9605,78100.0
2014-06-05 15:30:00,38.0,38.01,37.99,38.0,38200.0,32.9605,32.9692,32.9518,32.9605,38200.0
2014-06-05 15:35:00,38.01,38.03,38.0,38.03,50800.0,32.9692,32.9865,32.9605,32.9865,50800.0
2014-06-05 15:40:00,38.03,38.03,38.01,38.02,80600.0,32.9865,32.9865,32.9692,32.9778,80600.0
2014-06-05 15:45:00,38.02,38.03,38.02,38.02,195400.0,32.9778,32.9865,32.9778,32.9778,195400.0
2014-06-05 15:50:00,38.02,38.05,38.02,38.04,106600.0,32.9778,33.0039,32.9778,32.9952,106600.0
2014-06-05 15:55:00,38.04,38.05,38.02,38.03,269500.0,32.9952,33.0039,32.9778,32.9865,269500.0
2014-06-06 09:30:00,38.22,38.22,38.13,38.13,132900.0,33.1513,33.1513,33.0733,33.0733,132900.0
2014-06-06 09:35:00,38.13,38.17,38.13,38.16,55900.0,33.0733,33.108,33.0733,33.0993,55900.0
2014-06-06 09:40:00,38.17,38.19,38.12,38.13,28000.0,33.108,33.1253,33.0646,33.0733,28000.0
2014-06-06 09:45:00,38.14,38.14,38.09,38.14,49300.0,33.0819,33.0819,33.0386,33.0819,49300.0
2014-06-06 09:50:00,38.15,38.15,38.13,38.14,28900.0,33.0906,33.0906,33.0733,33.0819,28900.0
2014-06-06 09:55:00,38.15,38.16,38.12,38.16,39900.0,33.0906,33.0993,33.0646,33.0993,39900.0
2014-06-06 10:00:00,38.16,38.19,38.15,38.18,29700.0,33.0993,33.1253,33.0906,33.1166,29700.0
2014-06-06 10:05:00,38.18,38.19,38.16,38.18,15100.0,33.1166,33.1253,33.0993,33.1166,15100.0
2014-06-06 10:10:00,38.18,38.18,38.12,38.12,29400.0,33.1166,33.1166,33.0646,33.0646,29400.0
2014-06-06 10:15:00,38.12,38.12,38.11,38.11,16400.0,33.0646,33.0646,33.0559,33.0559,16400.0
2014-06-06 10:20:00,38.11,38.13,38.1,38.13,17700.0,33.0559,33.0733,33.0472,33.0733,17700.0
2014-06-06 10:25:00,38.13,38.15,38.12,38.15,19600.0,33.0733,33.0906,33.0646,33.0906,19600.0
2014-06-06 10:30:00,38.15,38.16,38.14,38.16,13400.0,33.0906,33.0993,33.0819,33.0993,13400.0
2014-06-06 10:35:00,38.16,38.17,38.15,38.15,22400.0,33.0993,33.108,33.0906,33.0906,22400.0
2014-06-06 10:40:00,38.15,38.16,38.14,38.14,18100.0,33.0906,33.0993,33.0819,33.0819,18100.0
2014-06-06 10:45:00,38.14,38.15,38.13,38.14,13700.0,33.0819,33.0906,33.0733,33.0819,13700.0
2014-06-06 10:50:00,38.14,38.17,38.13,38.16,60300.0,33.0819,33.108,33.0733,33.0993,60300.0
2014-06-06 10:55:00,38.16,38.17,38.14,38.17,27500.0,33.0993,33.108,33.0819,33.108,27500.0
2014-06-06 11:00:00,38.16,38.18,38.16,38.18,30800.0,33.0993,33.1166,33.0993,33.1166,30800.0
2014-06-06 11:05:00,38.17,38.2,38.16,38.19,37800.0,33.108,33.134,33.0993,33.1253,37800.0
2014-06-06 11:10:00,38.19,38.2,38.18,38.18,73600.0,33.1253,33.134,33.1166,33.1166,73600.0
2014-06-06 11:15:00,38.18,38.19,38.18,38.18,81000.0,33.1166,33.1253,33.1166,33.1166,81000.0
2014-06-06 11:20:00,38.18,38.19,38.17,38.19,99600.0,33.1166,33.1253,33.108,33.1253,99600.0
2014-06-06 11:25:00,38.19,38.19,38.18,38.19,54700.0,33.1253,33.1253,33.1166,33.1253,54700.0
2014-06-06 11:30:00,38.19,38.2,38.17,38.18,30300.0,33.1253,33.134,33.108,33.1166,30300.0
2014-06-06 11:35:00,38.19,38.2,38.18,38.2,23500.0,33.1253,33.134,33.1166,33.134,23500.0
2014-06-06 11:40:00,38.2,38.2,38.18,38.19,26100.0,33.134,33.134,33.1166,33.1253,26100.0
2014-06-06 11:45:00,38.19,38.2,38.18,38.19,24200.0,33.1253,33.134,33.1166,33.1253,24200.0
2014-06-06 11:50:00,38.19,38.21,38.19,38.2,43500.0,33.1253,33.1426,33.1253,33.134,43500.0
2014-06-06 11:55:00,38.19,38.2,38.18,38.18,28300.0,33.1253,33.134,33.1166,33.1166,28300.0
2014-06-06 12:00:00,38.18,38.2,38.18,38.19,89500.0,33.1166,33.134,33.1166,33.1253,89500.0
2014-06-06 12:05:00,38.19,38.19,38.18,38.19,11600.0,33.1253,33.1253,33.1166,33.1253,11600.0
2014-06-06 12:10:00,38.19,38.2,38.18,38.19,169200.0,33.1253,33.134,33.1166,33.1253,169200.0
2014-06-06 12:15:00,38.19,38.2,38.18,38.2,13300.0,33.1253,33.134,33.1166,33.134,13300.0
2014-06-06 12:20:00,38.2,38.2,38.18,38.19,35900.0,33.134,33.134,33.1166,33.1253,35900.0
2014-06-06 12:25:00,38.19,38.2,38.18,38.19,54400.0,33.1253,33.134,33.1166,33.1253,54400.0
2014-06-06 12:30:00,38.18,38.2,38.18,38.19,63900.0,33.1166,33.134,33.1166,33.1253,63900.0
2014-06-06 12:35:00,38.18,38.2,38.18,38.2,23200.0,33.1166,33.134,33.1166,33.134,23200.0
2014-06-06 12:40:00,38.19,38.2,38.18,38.2,80700.0,33.1253,33.134,33.1166,33.134,80700.0
2014-06-06 12:45:00,38.19,38.19,38.18,38.19,40400.0,33.1253,33.1253,33.1166,33.1253,40400.0
2014-06-06 12:50:00,38.19,38.21,38.19,38.21,51200.0,33.1253,33.1426,33.1253,33.1426,51200.0
2014-06-06 12:55:00,38.21,38.22,38.2,38.2,67800.0,33.1426,33.1513,33.134,33.134,67800.0
2014-06-06 13:00:00,38.2,38.2,38.16,38.18,154500.0,33.134,33.134,33.0993,33.1166,154500.0
2014-06-06 13:05:00,38.18,38.18,38.16,38.17,95600.0,33.1166,33.1166,33.0993,33.108,95600.0
2014-06-06 13:10:00,38.16,38.18,38.14,38.14,104800.0,33.0993,33.1166,33.0819,33.0819,104800.0
2014-06-06 13:15:00,38.14,38.17,38.14,38.15,119200.0,33.0819,33.108,33.0819,33.0906,119200.0
2014-06-06 13:20:00,38.16,38.18,38.15,38.18,74100.0,33.0993,33.1166,33.0906,33.1166,74100.0
2014-06-06 13:25:00,38.17,38.19,38.17,38.17,76500.0,33.108,33.1253,33.108,33.108,76500.0
2014-06-06 13:30:00,38.18,38.19,38.16,38.17,79100.0,33.1166,33.1253,33.0993,33.108,79100.0
2014-06-06 13:35:00,38.17,38.17,38.15,38.16,43000.0,33.108,33.108,33.0906,33.0993,43000.0
2014-06-06 13:40:00,38.15,38.16,38.15,38.16,36000.0,33.0906,33.0993,33.0906,33.0993,36000.0
2014-06-06 13:45:00,38.15,38.16,38.14,38.16,121900.0,33.0906,33.0993,33.0819,33.0993,121900.0
2014-06-06 13:50:00,38.16,38.17,38.15,38.16,50000.0,33.0993,33.108,33.0906,33.0993,50000.0
2014-06-06 13:55:00,38.16,38.17,38.15,38.16,53100.0,33.0993,33.108,33.0906,33.0993,53100.0
2014-06-06 14:00:00,38.16,38.16,38.15,38.16,184300.0,33.0993,33.0993,33.0906,33.0993,184300.0
2014-06-06 14:05:00,38.16,38.18,38.16,38.18,25600.0,33.0993,33.1166,33.0993,33.1166,25600.0
2014-06-06 14:10:00,38.18,38.19,38.17,38.18,35100.0,33.1166,33.1253,33.108,33.1166,35100.0
2014-06-06 14:15:00,38.19,38.19,38.17,38.17,114400.0,33.1253,33.1253,33.108,33.108,114400.0
2014-06-06 14:20:00,38.17,38.18,38.17,38.18,17500.0,33.108,33.1166,33.108,33.1166,17500.0
2014-06-06 14:25:00,38.19,38.19,38.18,38.19,19300.0,33.1253,33.1253,33.1166,33.1253,19300.0
2014-06-06 14:30:00,38.19,38.19,38.17,38.17,65300.0,33.1253,33.1253,33.108,33.108,65300.0
2014-06-06 14:35:00,38.17,38.19,38.17,38.18,110500.0,33.108,33.1253,33.108,33.1166,110500.0
2014-06-06 14:40:00,38.18,38.19,38.18,38.18,28800.0,33.1166,33.1253,33.1166,33.1166,28800.0
2014-06-06 14:45:00,38.19,38.19,38.17,38.18,30500.0,33.1253,33.1253,33.108,33.1166,30500.0
2014-06-06 14:50:00,38.18,38.18,38.17,38.18,7700.0,33.1166,33.1166,33.108,33.1166,7700.0
2014-06-06 14:55:00,38.18,38.18,38.17,38.17,43500.0,33.1166,33.1166,33.108,33.108,43500.0
2014-06-06 15:00:00,38.18,38.18,38.16,38.18,32500.0,33.1166,33.1166,33.0993,33.1166,32500.0
2014-06-06 15:05:00,38.18,38.19,38.18,38.19,22800.0,33.1166,33.1253,33.1166,33.1253,22800.0
2014-06-06 15:10:00,38.19,38.2,38.18,38.18,29600.0,33.1253,33.134,33.1166,33.1166,29600.0
2014-06-06 15:15:00,38.19,38.2,38.18,38.2,76800.0,33.1253,33.134,33.1166,33.134,76800.0
2014-06-06 15:20:00,38.2,38.2,38.18,38.19,46300.0,33.134,33.134,33.1166,33.1253,46300.0
2014-06-06 15:25:00,38.18,38.19,38.18,38.19,36400.0,33.1166,33.1253,33.1166,33.1253,36400.0
2014-06-06 15:30:00,38.18,38.19,38.16,38.17,43300.0,33.1166,33.1253,33.0993,33.108,43300.0
2014-06-06 15:35:00,38.16,38.16,38.13,38.13,87300.0,33.0993,33.0993,33.0733,33.0733,87300.0
2014-06-06 15:40:00,38.13,38.14,38.13,38.13,92100.0,33.0733,33.0819,33.0733,33.0733,92100.0
2014-06-06 15:45:00,38.13,38.16,38.13,38.15,94600.0,33.0733,33.0993,33.0733,33.0906,94600.0
2014-06-06 15:50:00,38.15,38.16,38.14,38.14,150500.0,33.0906,33.0993,33.0819,33.0819,150500.0
2014-06-06 15:55:00,38.14,38.19,38.14,38.19,344200.0,33.0819,33.1253,33.0819,33.1253,344200.0
2014-06-09 09:30:00,38.24,38.25,38.19,38.23,110600.0,33.1687,33.1773,33.1253,33.16,110600.0
2014-06-09 09:35:00,38.23,38.25,38.19,38.21,68100.0,33.16,33.1773,33.1253,33.1426,68100.0
2014-06-09 09:40:00,38.21,38.22,38.18,38.18,104400.0,33.1426,33.1513,33.1166,33.1166,104400.0
2014-06-09 09:45:00,38.19,38.21,38.17,38.2,37900.0,33.1253,33.1426,33.108,33.134,37900.0
2014-06-09 09:50:00,38.21,38.26,38.2,38.23,35200.0,33.1426,33.186,33.134,33.16,35200.0
2014-06-09 09:55:00,38.25,38.25,38.23,38.23,21800.0,33.1773,33.1773,33.16,33.16,21800.0
2014-06-09 10:00:00,38.23,38.24,38.18,38.19,35100.0,33.16,33.1687,33.1166,33.1253,35100.0
2014-06-09 10:05:00,38.18,38.21,38.17,38.21,26100.0,33.1166,33.1426,33.108,33.1426,26100.0
2014-06-09 10:10:00,38.2,38.22,38.19,38.19,16800.0,33.134,33.1513,33.1253,33.1253,16800.0
2014-06-09 10:15:00,38.2,38.21,38.18,38.2,28900.0,33.134,33.1426,33.1166,33.134,28900.0
2014-06-09 10:20:00,38.2,38.2,38.19,38.2,17500.0,33.134,33.134,33.1253,33.134,17500.0
2014-06-09 10:25:00,38.2,38.25,38.2,38.24,26200.0,33.134,33.1773,33.134,33.1687,26200.0
2014-06-09 10:30:00,38.25,38.25,38.22,38.22,29800.0,33.1773,33.1773,33.1513,33.1513,29800.0
2014-06-09 10:35:00,38.22,38.23,38.22,38.23,8300.0,33.1513,33.16,33.1513,33.16,8300.0
2014-06-09 10:40:00,38.23,38.24,38.22,38.23,23000.0,33.16,33.1687,33.1513,33.16,23000.0
2014-06-09 10:45:00,38.23,38.27,38.23,38.27,31300.0,33.16,33.1947,33.16,33.1947,31300.0
2014-06-09 10:50:00,38.27,38.29,38.26,38.28,21800.0,33.1947,33.212,33.186,33.2034,21800.0
2014-06-09 10:55:00,38.28,38.28,38.27,38.27,27300.0,33.2034,33.2034,33.1947,33.1947,27300.0
2014-06-09 11:00:00,38.27,38.28,38.25,38.26,25400.0,33.1947,33.2034,33.1773,33.186,25400.0
2014-06-09 11:05:00,38.26,38.26,38.25,38.25,14700.0,33.186,33.186,33.1773,33.1773,14700.0
2014-06-09 11:10:00,38.25,38.27,38.25,38.27,43000.0,33.1773,33.1947,33.1773,33.1947,43000.0
2014-06-09 11:15:00,38.27,38.3,38.26,38.3,33100.0,33.1947,33.2207,33.186,33.2207,33100.0
2014-06-09 11:20:00,38.3,38.32,38.29,38.3,79800.0,33.2207,33.2381,33.212,33.2207,79800.0
2014-06-09 11:25:00,38.3,38.32,38.3,38.32,92400.0,33.2207,33.2381,33.2207,33.2381,92400.0
2014-06-09 11:30:00,38.31,38.33,38.31,38.31,38500.0,33.2294,33.2467,33.2294,33.2294,38500.0
2014-06-09 11:35:00,38.31,38.34,38.31,38.33,12400.0,33.2294,33.2554,33.2294,33.2467,12400.0
2014-06-09 11:40:00,38.33,38.34,38.33,38.34,14400.0,33.2467,33.2554,33.2467,33.2554,14400.0
2014-06-09 11:45:00,38.34,38.34,38.33,38.34,22000.0,33.2554,33.2554,33.2467,33.2554,22000.0
2014-06-09 11:50:00,38.34,38.35,38.34,38.34,26700.0,33.2554,33.2641,33.2554,33.2554,26700.0
2014-06-09 11:55:00,38.35,38.35,38.33,38.33,12100.0,33.2641,33.2641,33.2467,33.2467,12100.0
2014-06-09 12:00:00,38.33,38.34,38.32,38.34,56400.0,33.2467,33.2554,33.2381,33.2554,56400.0
2014-06-09 12:05:00,38.34,38.35,38.33,38.34,43700.0,33.2554,33.2641,33.2467,33.2554,43700.0
2014-06-09 12:10:00,38.33,38.34,38.33,38.34,56200.0,33.2467,33.2554,33.2467,33.2554,56200.0
2014-06-09 12:15:00,38.34,38.34,38.32,38.34,79200.0,33.2554,33.2554,33.2381,33.2554,79200.0
2014-06-09 12:20:00,38.34,38.35,38.33,38.35,29400.0,33.2554,33.2641,33.2467,33.2641,29400.0
2014-06-09 12:25:00,38.35,38.35,38.34,38.34,64200.0,33.2641,33.2641,33.2554,33.2554,64200.0
2014-06-09 12:30:00,38.33,38.36,38.33,38.35,29300.0,33.2467,33.2728,33.2467,33.2641,29300.0
2014-06-09 12:35:00,38.35,38.35,38.34,38.35,30600.0,33.2641,33.2641,33.2554,33.2641,30600.0
2014-06-09 12:40:00,38.36,38.37,38.35,38.36,163200.0,33.2728,33.2814,33.2641,33.2728,163200.0
2014-06-09 12:45:00,38.36,38.36,38.35,38.35,4900.0,33.2728,33.2728,33.2641,33.2641,4900.0
2014-06-09 12:50:00,38.35,38.36,38.35,38.36,8700.0,33.2641,33.2728,33.2641,33.2728,8700.0
2014-06-09 12:55:00,38.35,38.37,38.35,38.35,19400.0,33.2641,33.2814,33.2641,33.2641,19400.0
2014-06-09 13:00:00,38.35,38.36,38.35,38.35,9400.0,33.2641,33.2728,33.2641,33.2641,9400.0
2014-06-09 13:05:00,38.36,38.36,38.34,38.35,11800.0,33.2728,33.2728,33.2554,33.2641,11800.0
2014-06-09 13:10:00,38.35,38.35,38.34,38.34,5700.0,33.2641,33.2641,33.2554,33.2554,5700.0
2014-06-09 13:15:00,38.34,38.34,38.33,38.34,8600.0,33.2554,33.2554,33.2467,33.2554,8600.0
2014-06-09 13:20:00,38.33,38.34,38.3,38.31,32100.0,33.2467,33.2554,33.2207,33.2294,32100.0
2014-06-09 13:25:00,38.31,38.31,38.27,38.27,14500.0,33.2294,33.2294,33.1947,33.1947,14500.0
2014-06-09 13:30:00,38.28,38.29,38.27,38.29,27000.0,33.2034,33.212,33.1947,33.212,27000.0
2014-06-09 13:35:00,38.29,38.31,38.28,38.3,103100.0,33.212,33.2294,33.2034,33.2207,103100.0
2014-06-09 13:40:00,38.3,38.31,38.29,38.3,64200.0,33.2207,33.2294,33.212,33.2207,64200.0
2014-06-09 13:45:00,38.3,38.3,38.27,38.29,66300.0,33.2207,33.2207,33.1947,33.212,66300.0
2014-06-09 13:50:00,38.29,38.29,38.28,38.29,57200.0,33.212,33.212,33.2034,33.212,57200.0
2014-06-09 13:55:00,38.29,38.31,38.28,38.29,47700.0,33.212,33.2294,33.2034,33.212,47700.0
2014-06-09 14:00:00,38.28,38.29,38.27,38.28,36400.0,33.2034,33.212,33.1947,33.2034,36400.0
2014-06-09 14:05:00,38.28,38.29,38.25,38.26,104900.0,33.2034,33.212,33.1773,33.186,104900.0
2014-06-09 14:10:00,38.26,38.26,38.2,38.2,94900.0,33.186,33.186,33.134,33.134,94900.0
2014-06-09 14:15:00,38.2,38.24,38.2,38.22,38500.0,33.134,33.1687,33.134,33.1513,38500.0
2014-06-09 14:20:00,38.22,38.23,38.22,38.22,25700.0,33.1513,33.16,33.1513,33.1513,25700.0
2014-06-09 14:25:00,38.23,38.24,38.21,38.21,59200.0,33.16,33.1687,33.1426,33.1426,59200.0
2014-06-09 14:30:00,38.21,38.22,38.2,38.21,69300.0,33.1426,33.1513,33.134,33.1426,69300.0
2014-06-09 14:35:00,38.21,38.25,38.21,38.25,55300.0,33.1426,33.1773,33.1426,33.1773,55300.0
2014-06-09 14:40:00,38.25,38.27,38.24,38.27,52000.0,33.1773,33.1947,33.1687,33.1947,52000.0
2014-06-09 14:45:00,38.26,38.27,38.25,38.26,29200.0,33.186,33.1947,33.1773,33.186,29200.0
2014-06-09 14:50:00,38.27,38.27,38.26,38.27,54900.0,33.1947,33.1947,33.186,33.1947,54900.0
2014-06-09 14:55:00,38.27,38.28,38.27,38.27,108000.0,33.1947,33.2034,33.1947,33.1947,108000.0
2014-06-09 15:00:00,38.27,38.28,38.26,38.27,67300.0,33.1947,33.2034,33.186,33.1947,67300.0
2014-06-09 15:05:00,38.27,38.28,38.26,38.28,54300.0,33.1947,33.2034,33.186,33.2034,54300.0
2014-06-09 15:10:00,38.27,38.28,38.27,38.27,48600.0,33.1947,33.2034,33.1947,33.1947,48600.0
2014-06-09 15:15:00,38.27,38.3,38.27,38.29,59500.0,33.1947,33.2207,33.1947,33.212,59500.0
2014-06-09 15:20:00,38.3,38.3,38.28,38.3,77400.0,33.2207,33.2207,33.2034,33.2207,77400.0
2014-06-09 15:25:00,38.3,38.32,38.28,38.3,77100.0,33.2207,33.2381,33.2034,33.2207,77100.0
2014-06-09 15:30:00,38.3,38.3,38.27,38.27,79500.0,33.2207,33.2207,33.1947,33.1947,79500.0
2014-06-09 15:35:00,38.27,38.27,38.25,38.26,74600.0,33.1947,33.1947,33.1773,33.186,74600.0
2014-06-09 15:40:00,38.25,38.27,38.25,38.25,141300.0,33.1773,33.1947,33.1773,33.1773,141300.0
2014-06-09 15:45:00,38.25,38.28,38.25,38.28,112300.0,33.1773,33.2034,33.1773,33.2034,112300.0
2014-06-09 15:50:00,38.28,38.31,38.28,38.29,251700.0,33.2034,33.2294,33.2034,33.212,251700.0
2014-06-09 15:55:00,38.29,38.3,38.28,38.3,734800.0,33.212,33.2207,33.2034,33.2207,734800.0
2014-06-10 09:30:00,38.31,38.31,38.25,38.3,172700.0,33.2294,33.2294,33.1773,33.2207,172700.0
2014-06-10 09:35:00,38.3,38.33,38.29,38.3,40700.0,33.2207,33.2467,33.212,33.2207,40700.0
2014-06-10 09:40:00,38.3,38.31,38.28,38.29,61800.0,33.2207,33.2294,33.2034,33.212,61800.0
2014-06-10 09:45:00,38.29,38.31,38.27,38.27,61000.0,33.212,33.2294,33.1947,33.1947,61000.0
2014-06-10 09:50:00,38.28,38.33,38.28,38.32,78700.0,33.2034,33.2467,33.2034,33.2381,78700.0
2014-06-10 09:55:00,38.32,38.32,38.27,38.29,42600.0,33.2381,33.2381,33.1947,33.212,42600.0
2014-06-10 10:00:00,38.29,38.3,38.27,38.28,53700.0,33.212,33.2207,33.1947,33.2034,53700.0
2014-06-10 10:05:00,38.27,38.29,38.25,38.28,138900.0,33.1947,33.212,33.1773,33.2034,138900.0
2014-06-10 10:10:00,38.28,38.32,38.27,38.32,46400.0,33.2034,33.2381,33.1947,33.2381,46400.0
2014-06-10 10:15:00,38.32,38.32,38.27,38.27,24500.0,33.2381,33.2381,33.1947,33.1947,24500.0
2014-06-10 10:20:00,38.27,38.33,38.27,38.33,67400.0,33.1947,33.2467,33.1947,33.2467,67400.0
2014-06-10 10:25:00,38.33,38.35,38.33,38.34,35300.0,33.2467,33.2641,33.2467,33.2554,35300.0
2014-06-10 10:30:00,38.34,38.35,38.32,38.33,60400.0,33.2554,33.2641,33.2381,33.2467,60400.0
2014-06-10 10:35:00,38.33,38.33,38.29,38.3,74000.0,33.2467,33.2467,33.212,33.2207,74000.0
2014-06-10 10:40:00,38.3,38.32,38.29,38.32,44800.0,33.2207,33.2381,33.212,33.2381,44800.0
2014-06-10 10:45:00,38.32,38.36,38.31,38.36,26500.0,33.2381,33.2728,33.2294,33.2728,26500.0
2014-06-10 10:50:00,38.36,38.36,38.34,38.35,22700.0,33.2728,33.2728,33.2554,33.2641,22700.0
2014-06-10 10:55:00,38.36,38.38,38.35,38.35,28000.0,33.2728,33.2901,33.2641,33.2641,28000.0
2014-06-10 11:00:00,38.36,38.36,38.34,38.35,9800.0,33.2728,33.2728,33.2554,33.2641,9800.0
2014-06-10 11:05:00,38.34,38.37,38.34,38.36,15100.0,33.2554,33.2814,33.2554,33.2728,15100.0
2014-06-10 11:10:00,38.36,38.37,38.34,38.34,13200.0,33.2728,33.2814,33.2554,33.2554,13200.0
2014-06-10 11:15:00,38.35,38.35,38.32,38.34,28700.0,33.2641,33.2641,33.2381,33.2554,28700.0
2014-06-10 11:20:00,38.32,38.32,38.3,38.3,9600.0,33.2381,33.2381,33.2207,33.2207,9600.0
2014-06-10 11:25:00,38.31,38.32,38.3,38.32,19200.0,33.2294,33.2381,33.2207,33.2381,19200.0
2014-06-10 11:30:00,38.31,38.32,38.3,38.32,12300.0,33.2294,33.2381,33.2207,33.2381,12300.0
2014-06-10 11:35:00,38.32,38.33,38.3,38.32,38400.0,33.2381,33.2467,33.2207,33.2381,38400.0
2014-06-10 11:40:00,38.32,38.33,38.32,38.33,10200.0,33.2381,33.2467,33.2381,33.2467,10200.0
2014-06-10 11:45:00,38.33,38.33,38.31,38.32,12800.0,33.2467,33.2467,33.2294,33.2381,12800.0
2014-06-10 11:50:00,38.31,38.31,38.29,38.3,13200.0,33.2294,33.2294,33.212,33.2207,13200.0
2014-06-10 11:55:00,38.29,38.31,38.29,38.31,79900.0,33.212,33.2294,33.212,33.2294,79900.0
2014-06-10 12:00:00,38.31,38.31,38.29,38.29,37900.0,33.2294,33.2294,33.212,33.212,37900.0
2014-06-10 12:05:00,38.28,38.28,38.26,38.26,11400.0,33.2034,33.2034,33.186,33.186,11400.0
2014-06-10 12:10:00,38.26,38.29,38.26,38.28,39900.0,33.186,33.212,33.186,33.2034,39900.0
2014-06-10 12:15:00,38.28,38.3,38.28,38.29,26600.0,33.2034,33.2207,33.2034,33.212,26600.0
2014-06-10 12:20:00,38.29,38.3,38.28,38.29,14800.0,33.212,33.2207,33.2034,33.212,14800.0
2014-06-10 12:25:00,38.29,38.31,38.28,38.3,17200.0,33.212,33.2294,33.2034,33.2207,17200.0
2014-06-10 12:30:00,38.3,38.3,38.29,38.3,32200.0,33.2207,33.2207,33.212,33.2207,32200.0
2014-06-10 12:35:00,38.3,38.3,38.29,38.3,18800.0,33.2207,33.2207,33.212,33.2207,18800.0
2014-06-10 12:40:00,38.29,38.29,38.26,38.26,13400.0,33.212,33.212,33.186,33.186,13400.0
2014-06-10 12:45:00,38.27,38.27,38.25,38.27,32500.0,33.1947,33.1947,33.1773,33.1947,32500.0
2014-06-10 12:50:00,38.27,38.27,38.26,38.27,11500.0,33.1947,33.1947,33.186,33.1947,11500.0
2014-06-10 12:55:00,38.26,38.29,38.26,38.29,12700.0,33.186,33.212,33.186,33.212,12700.0
2014-06-10 13:00:00,38.29,38.3,38.29,38.3,20000.0,33.212,33.2207,33.212,33.2207,20000.0
2014-06-10 13:05:00,38.29,38.3,38.28,38.3,22700.0,33.212,33.2207,33.2034,33.2207,22700.0
2014-06-10 13:10:00,38.29,38.3,38.28,38.28,9900.0,33.212,33.2207,33.2034,33.2034,9900.0
2014-06-10 13:15:00,38.29,38.29,38.25,38.26,21400.0,33.212,33.212,33.1773,33.186,21400.0
2014-06-10 13:20:00,38.26,38.27,38.26,38.27,12600.0,33.186,33.1947,33.186,33.1947,12600.0
2014-06-10 13:25:00,38.27,38.27,38.26,38.27,18800.0,33.1947,33.1947,33.186,33.1947,18800.0
2014-06-10 13:30:00,38.26,38.28,38.26,38.27,21000.0,33.186,33.2034,33.186,33.1947,21000.0
2014-06-10 13:35:00,38.27,38.29,38.27,38.27,34700.0,33.1947,33.212,33.1947,33.1947,34700.0
2014-06-10 13:40:00,38.28,38.29,38.27,38.28,19900.0,33.2034,33.212,33.1947,33.2034,19900.0
2014-06-10 13:45:00,38.28,38.29,38.27,38.29,44500.0,33.2034,33.212,33.1947,33.212,44500.0
2014-06-10 13:50:00,38.29,38.3,38.29,38.3,19900.0,33.212,33.2207,33.212,33.2207,19900.0
2014-06-10 13:55:00,38.3,38.32,38.29,38.31,38900.0,33.2207,33.2381,33.212,33.2294,38900.0
2014-06-10 14:00:00,38.31,38.32,38.3,38.31,13700.0,33.2294,33.2381,33.2207,33.2294,13700.0
2014-06-10 14:05:00,38.3,38.31,38.3,38.3,11600.0,33.2207,33.2294,33.2207,33.2207,11600.0
2014-06-10 14:10:00,38.3,38.3,38.29,38.3,74500.0,33.2207,33.2207,33.212,33.2207,74500.0
2014-06-10 14:15:00,38.3,38.32,38.3,38.32,37100.0,33.2207,33.2381,33.2207,33.2381,37100.0
2014-06-10 14:20:00,38.32,38.34,38.32,38.34,10700.0,33.2381,33.2554,33.2381,33.2554,10700.0
2014-06-10 14:25:00,38.34,38.34,38.32,38.33,9400.0,33.2554,33.2554,33.2381,33.2467,9400.0
2014-06-10 14:30:00,38.32,38.33,38.31,38.32,20000.0,33.2381,33.2467,33.2294,33.2381,20000.0
2014-06-10 14:35:00,38.32,38.33,38.31,38.32,140100.0,33.2381,33.2467,33.2294,33.2381,140100.0
2014-06-10 14:40:00,38.32,38.32,38.3,38.3,20500.0,33.2381,33.2381,33.2207,33.2207,20500.0
2014-06-10 14:45:00,38.3,38.31,38.3,38.31,11700.0,33.2207,33.2294,33.2207,33.2294,11700.0
2014-06-10 14:50:00,38.31,38.31,38.3,38.3,12400.0,33.2294,33.2294,33.2207,33.2207,12400.0
2014-06-10 14:55:00,38.3,38.31,38.3,38.3,29500.0,33.2207,33.2294,33.2207,33.2207,29500.0
2014-06-10 15:00:00,38.31,38.32,38.3,38.31,29900.0,33.2294,33.2381,33.2207,33.2294,29900.0
2014-06-10 15:05:00,38.32,38.32,38.31,38.32,49100.0,33.2381,33.2381,33.2294,33.2381,49100.0
2014-06-10 15:10:00,38.32,38.32,38.31,38.32,9700.0,33.2381,33.2381,33.2294,33.2381,9700.0
2014-06-10 15:15:00,38.32,38.32,38.3,38.32,53400.0,33.2381,33.2381,33.2207,33.2381,53400.0
2014-06-10 15:20:00,38.32,38.34,38.32,38.34,50000.0,33.2381,33.2554,33.2381,33.2554,50000.0
2014-06-10 15:25:00,38.33,38.33,38.32,38.33,39800.0,33.2467,33.2467,33.2381,33.2467,39800.0
2014-06-10 15:30:00,38.32,38.34,38.32,38.34,51200.0,33.2381,33.2554,33.2381,33.2554,51200.0
2014-06-10 15:35:00,38.33,38.34,38.32,38.32,109800.0,33.2467,33.2554,33.2381,33.2381,109800.0
2014-06-10 15:40:00,38.32,38.34,38.32,38.32,195800.0,33.2381,33.2554,33.2381,33.2381,195800.0
2014-06-10 15:45:00,38.32,38.32,38.3,38.3,33400.0,33.2381,33.2381,33.2207,33.2207,33400.0
2014-06-10 15:50:00,38.31,38.34,38.3,38.33,108600.0,33.2294,33.2554,33.2207,33.2467,108600.0
2014-06-10 15:55:00,38.33,38.34,38.31,38.34,320900.0,33.2467,33.2554,33.2294,33.2554,320900.0
2014-06-11 09:30:00,38.17,38.24,38.17,38.22,114000.0,33.108,33.1687,33.108,33.1513,114000.0
2014-06-11 09:35:00,38.23,38.26,38.21,38.26,57400.0,33.16,33.186,33.1426,33.186,57400.0
2014-06-11 09:40:00,38.27,38.29,38.26,38.29,29500.0,33.1947,33.212,33.186,33.212,29500.0
2014-06-11 09:45:00,38.3,38.31,38.29,38.31,89400.0,33.2207,33.2294,33.212,33.2294,89400.0
2014-06-11 09:50:00,38.3,38.33,38.28,38.28,32500.0,33.2207,33.2467,33.2034,33.2034,32500.0
2014-06-11 09:55:00,38.28,38.3,38.28,38.3,29300.0,33.2034,33.2207,33.2034,33.2207,29300.0
2014-06-11 10:00:00,38.3,38.34,38.28,38.32,42100.0,33.2207,33.2554,33.2034,33.2381,42100.0
2014-06-11 10:05:00,38.32,38.34,38.31,38.31,24600.0,33.2381,33.2554,33.2294,33.2294,24600.0
2014-06-11 10:10:00,38.3,38.31,38.29,38.3,20500.0,33.2207,33.2294,33.212,33.2207,20500.0
2014-06-11 10:15:00,38.3,38.32,38.29,38.31,20700.0,33.2207,33.2381,33.212,33.2294,20700.0
2014-06-11 10:20:00,38.32,38.34,38.31,38.33,28900.0,33.2381,33.2554,33.2294,33.2467,28900.0
2014-06-11 10:25:00,38.32,38.32,38.27,38.27,60500.0,33.2381,33.2381,33.1947,33.1947,60500.0
2014-06-11 10:30:00,38.27,38.28,38.25,38.26,40500.0,33.1947,33.2034,33.1773,33.186,40500.0
2014-06-11 10:35:00,38.27,38.27,38.24,38.26,77200.0,33.1947,33.1947,33.1687,33.186,77200.0
2014-06-11 10:40:00,38.25,38.28,38.25,38.26,15600.0,33.1773,33.2034,33.1773,33.186,15600.0
2014-06-11 10:45:00,38.27,38.27,38.23,38.25,47200.0,33.1947,33.1947,33.16,33.1773,47200.0
2014-06-11 10:50:00,38.24,38.24,38.21,38.23,27300.0,33.1687,33.1687,33.1426,33.16,27300.0
2014-06-11 10:55:00,38.23,38.25,38.23,38.23,19500.0,33.16,33.1773,33.16,33.16,19500.0
2014-06-11 11:00:00,38.23,38.26,38.23,38.25,41400.0,33.16,33.186,33.16,33.1773,41400.0
2014-06-11 11:05:00,38.25,38.25,38.24,38.25,25600.0,33.1773,33.1773,33.1687,33.1773,25600.0
2014-06-11 11:10:00,38.25,38.26,38.24,38.24,44100.0,33.1773,33.186,33.1687,33.1687,44100.0
2014-06-11 11:15:00,38.25,38.25,38.23,38.23,17200.0,33.1773,33.1773,33.16,33.16,17200.0
2014-06-11 11:20:00,38.23,38.25,38.23,38.25,23500.0,33.16,33.1773,33.16,33.1773,23500.0
2014-06-11 11:25:00,38.24,38.25,38.24,38.25,8200.0,33.1687,33.1773,33.1687,33.1773,8200.0
2014-06-11 11:30:00,38.25,38.27,38.25,38.26,49000.0,33.1773,33.1947,33.1773,33.186,49000.0
2014-06-11 11:35:00,38.26,38.27,38.26,38.26,18100.0,33.186,33.1947,33.186,33.186,18100.0
2014-06-11 11:40:00,38.26,38.26,38.24,38.24,23100.0,33.186,33.186,33.1687,33.1687,23100.0
2014-06-11 11:45:00,38.24,38.26,38.23,38.25,24000.0,33.1687,33.186,33.16,33.1773,24000.0
2014-06-11 11:50:00,38.25,38.27,38.25,38.27,14700.0,33.1773,33.1947,33.1773,33.1947,14700.0
2014-06-11 11:55:00,38.28,38.3,38.27,38.29,34500.0,33.2034,33.2207,33.1947,33.212,34500.0
2014-06-11 12:00:00,38.29,38.29,38.27,38.29,55600.0,33.212,33.212,33.1947,33.212,55600.0
2014-06-11 12:05:00,38.29,38.29,38.28,38.28,7300.0,33.212,33.212,33.2034,33.2034,7300.0
2014-06-11 12:10:00,38.28,38.29,38.28,38.28,6600.0,33.2034,33.212,33.2034,33.2034,6600.0
2014-06-11 12:15:00,38.28,38.29,38.27,38.28,17100.0,33.2034,33.212,33.1947,33.2034,17100.0
2014-06-11 12:20:00,38.28,38.28,38.26,38.26,12200.0,33.2034,33.2034,33.186,33.186,12200.0
2014-06-11 12:25:00,38.27,38.27,38.26,38.27,75000.0,33.1947,33.1947,33.186,33.1947,75000.0
2014-06-11 12:30:00,38.27,38.28,38.26,38.27,83300.0,33.1947,33.2034,33.186,33.1947,83300.0
2014-06-11 12:35:00,38.27,38.29,38.27,38.28,19900.0,33.1947,33.212,33.1947,33.2034,19900.0
2014-06-11 12:40:00,38.28,38.29,38.27,38.28,38300.0,33.2034,33.212,33.1947,33.2034,38300.0
2014-06-11 12:45:00,38.27,38.29,38.27,38.29,7000.0,33.1947,33.212,33.1947,33.212,7000.0
2014-06-11 12:50:00,38.29,38.3,38.29,38.3,16900.0,33.212,33.2207,33.212,33.2207,16900.0
2014-06-11 12:55:00,38.29,38.3,38.29,38.3,10300.0,33.212,33.2207,33.212,33.2207,10300.0
2014-06-11 13:00:00,38.3,38.3,38.26,38.27,30500.0,33.2207,33.2207,33.186,33.1947,30500.0
2014-06-11 13:05:00,38.27,38.27,38.26,38.26,6200.0,33.1947,33.1947,33.186,33.186,6200.0
2014-06-11 13:10:00,38.27,38.27,38.25,38.25,40600.0,33.1947,33.1947,33.1773,33.1773,40600.0
2014-06-11 13:15:00,38.25,38.26,38.25,38.26,17800.0,33.1773,33.186,33.1773,33.186,17800.0
2014-06-11 13:20:00,38.26,38.28,38.25,38.27,98400.0,33.186,33.2034,33.1773,33.1947,98400.0
2014-06-11 13:25:00,38.26,38.27,38.26,38.27,19400.0,33.186,33.1947,33.186,33.1947,19400.0
2014-06-11 13:30:00,38.27,38.28,38.27,38.27,14800.0,33.1947,33.2034,33.1947,33.1947,14800.0
2014-06-11 13:35:00,38.27,38.27,38.26,38.26,23000.0,33.1947,33.1947,33.186,33.186,23000.0
2014-06-11 13:40:00,38.26,38.27,38.26,38.27,15900.0,33.186,33.1947,33.186,33.1947,15900.0
2014-06-11 13:45:00,38.27,38.27,38.24,38.24,32600.0,33.1947,33.1947,33.1687,33.1687,32600.0
2014-06-11 13:50:00,38.23,38.25,38.23,38.24,28700.0,33.16,33.1773,33.16,33.1687,28700.0
2014-06-11 13:55:00,38.23,38.23,38.2,38.2,38200.0,33.16,33.16,33.134,33.134,38200.0
2014-06-11 14:00:00,38.2,38.21,38.19,38.19,46300.0,33.134,33.1426,33.1253,33.1253,46300.0
2014-06-11 14:05:00,38.18,38.19,38.15,38.16,40000.0,33.1166,33.1253,33.0906,33.0993,40000.0
2014-06-11 14:10:00,38.15,38.16,38.14,38.15,53700.0,33.0906,33.0993,33.0819,33.0906,53700.0
2014-06-11 14:15:00,38.15,38.17,38.15,38.17,19400.0,33.0906,33.108,33.0906,33.108,19400.0
2014-06-11 14:20:00,38.17,38.17,38.14,38.16,41800.0,33.108,33.108,33.0819,33.0993,41800.0
2014-06-11 14:25:00,38.15,38.2,38.15,38.19,53600.0,33.0906,33.134,33.0906,33.1253,53600.0
2014-06-11 14:30:00,38.19,38.21,38.19,38.2,47600.0,33.1253,33.1426,33.1253,33.134,47600.0
2014-06-11 14:35:00,38.21,38.21,38.19,38.2,28700.0,33.1426,33.1426,33.1253,33.134,28700.0
2014-06-11 14:40:00,38.21,38.21,38.19,38.2,78700.0,33.1426,33.1426,33.1253,33.134,78700.0
2014-06-11 14:45:00,38.2,38.23,38.2,38.22,88900.0,33.134,33.16,33.134,33.1513,88900.0
2014-06-11 14:50:00,38.21,38.22,38.2,38.21,30500.0,33.1426,33.1513,33.134,33.1426,30500.0
2014-06-11 14:55:00,38.21,38.21,38.19,38.2,62500.0,33.1426,33.1426,33.1253,33.134,62500.0
2014-06-11 15:00:00,38.2,38.22,38.2,38.21,109300.0,33.134,33.1513,33.134,33.1426,109300.0
2014-06-11 15:05:00,38.21,38.22,38.2,38.21,15900.0,33.1426,33.1513,33.134,33.1426,15900.0
2014-06-11 15:10:00,38.21,38.23,38.2,38.2,51500.0,33.1426,33.16,33.134,33.134,51500.0
2014-06-11 15:15:00,38.21,38.21,38.2,38.2,15000.0,33.1426,33.1426,33.134,33.134,15000.0
2014-06-11 15:20:00,38.2,38.22,38.2,38.21,83200.0,33.134,33.1513,33.134,33.1426,83200.0
2014-06-11 15:25:00,38.2,38.25,38.2,38.24,61100.0,33.134,33.1773,33.134,33.1687,61100.0
2014-06-11 15:30:00,38.25,38.27,38.25,38.26,65200.0,33.1773,33.1947,33.1773,33.186,65200.0
2014-06-11 15:35:00,38.26,38.28,38.26,38.26,82100.0,33.186,33.2034,33.186,33.186,82100.0
2014-06-11 15:40:00,38.26,38.28,38.26,38.27,88700.0,33.186,33.2034,33.186,33.1947,88700.0
2014-06-11 15:45:00,38.26,38.27,38.25,38.26,62500.0,33.186,33.1947,33.1773,33.186,62500.0
2014-06-11 15:50:00,38.26,38.27,38.24,38.24,392600.0,33.186,33.1947,33.1687,33.1687,392600.0
2014-06-11 15:55:00,38.24,38.25,38.22,38.25,566000.0,33.1687,33.1773,33.1513,33.1773,566000.0
2014-06-12 09:30:00,38.27,38.38,38.17,38.18,125100.0,33.1947,33.2901,33.108,33.1166,125100.0
2014-06-12 09:35:00,38.19,38.2,38.13,38.15,166200.0,33.1253,33.134,33.0733,33.0906,166200.0
2014-06-12 09:40:00,38.16,38.18,38.14,38.17,98100.0,33.0993,33.1166,33.0819,33.108,98100.0
2014-06-12 09:45:00,38.16,38.17,38.15,38.16,39400.0,33.0993,33.108,33.0906,33.0993,39400.0
2014-06-12 09:50:00,38.15,38.19,38.14,38.19,138300.0,33.0906,33.1253,33.0819,33.1253,138300.0
2014-06-12 09:55:00,38.19,38.19,38.15,38.17,36700.0,33.1253,33.1253,33.0906,33.108,36700.0
2014-06-12 10:00:00,38.17,38.21,38.16,38.19,35200.0,33.108,33.1426,33.0993,33.1253,35200.0
2014-06-12 10:05:00,38.2,38.2,38.19,38.2,14900.0,33.134,33.134,33.1253,33.134,14900.0
2014-06-12 10:10:00,38.21,38.21,38.16,38.16,27200.0,33.1426,33.1426,33.0993,33.0993,27200.0
2014-06-12 10:15:00,38.16,38.16,38.13,38.15,46200.0,33.0993,33.0993,33.0733,33.0906,46200.0
2014-06-12 10:20:00,38.15,38.17,38.14,38.16,39300.0,33.0906,33.108,33.0819,33.0993,39300.0
2014-06-12 10:25:00,38.16,38.16,38.07,38.07,25000.0,33.0993,33.0993,33.0212,33.0212,25000.0
2014-06-12 10:30:00,38.07,38.09,38.06,38.08,38600.0,33.0212,33.0386,33.0125,33.0299,38600.0
2014-06-12 10:35:00,38.08,38.09,38.04,38.06,114300.0,33.0299,33.0386,32.9952,33.0125,114300.0
2014-06-12 10:40:00,38.06,38.06,38.02,38.04,43800.0,33.0125,33.0125,32.9778,32.9952,43800.0
2014-06-12 10:45:00,38.04,38.05,38.02,38.02,35800.0,32.9952,33.0039,32.9778,32.9778,35800.0
2014-06-12 10:50:00,38.02,38.07,38.01,38.05,41000.0,32.9778,33.0212,32.9692,33.0039,41000.0
2014-06-12 10:55:00,38.06,38.08,38.05,38.06,20000.0,33.0125,33.0299,33.0039,33.0125,20000.0
2014-06-12 11:00:00,38.07,38.1,38.04,38.1,29300.0,33.0212,33.0472,32.9952,33.0472,29300.0
2014-06-12 11:05:00,38.09,38.11,38.09,38.11,31800.0,33.0386,33.0559,33.0386,33.0559,31800.0
2014-06-12 11:10:00,38.11,38.12,38.1,38.11,7200.0,33.0559,33.0646,33.0472,33.0559,7200.0
2014-06-12 11:15:00,38.11,38.11,38.09,38.09,20800.0,33.0559,33.0559,33.0386,33.0386,20800.0
2014-06-12 11:20:00,38.1,38.1,38.08,38.09,12400.0,33.0472,33.0472,33.0299,33.0386,12400.0
2014-06-12 11:25:00,38.09,38.12,38.08,38.11,26300.0,33.0386,33.0646,33.0299,33.0559,26300.0
2014-06-12 11:30:00,38.11,38.12,38.1,38.11,17900.0,33.0559,33.0646,33.0472,33.0559,17900.0
2014-06-12 11:35:00,38.11,38.12,38.1,38.12,12300.0,33.0559,33.0646,33.0472,33.0646,12300.0
2014-06-12 11:40:00,38.12,38.12,38.09,38.09,16100.0,33.0646,33.0646,33.0386,33.0386,16100.0
2014-06-12 11:45:00,38.1,38.11,38.09,38.09,15000.0,33.0472,33.0559,33.0386,33.0386,15000.0
2014-06-12 11:50:00,38.09,38.09,38.06,38.08,41600.0,33.0386,33.0386,33.0125,33.0299,41600.0
2014-06-12 11:55:00,38.08,38.08,38.05,38.05,17000.0,33.0299,33.0299,33.0039,33.0039,17000.0
2014-06-12 12:00:00,38.06,38.07,38.05,38.06,34200.0,33.0125,33.0212,33.0039,33.0125,34200.0
2014-06-12 12:05:00,38.06,38.07,38.05,38.07,25100.0,33.0125,33.0212,33.0039,33.0212,25100.0
2014-06-12 12:10:00,38.08,38.08,38.05,38.06,20000.0,33.0299,33.0299,33.0039,33.0125,20000.0
2014-06-12 12:15:00,38.05,38.06,38.04,38.04,32700.0,33.0039,33.0125,32.9952,32.9952,32700.0
2014-06-12 12:20:00,38.05,38.06,38.04,38.05,23500.0,33.0039,33.0125,32.9952,33.0039,23500.0
2014-06-12 12:25:00,38.05,38.07,38.05,38.06,14600.0,33.0039,33.0212,33.0039,33.0125,14600.0
2014-06-12 12:30:00,38.07,38.07,38.05,38.06,23900.0,33.0212,33.0212,33.0039,33.0125,23900.0
2014-06-12 12:35:00,38.06,38.06,38.05,38.05,6600.0,33.0125,33.0125,33.0039,33.0039,6600.0
2014-06-12 12:40:00,38.05,38.06,38.02,38.02,33000.0,33.0039,33.0125,32.9778,32.9778,33000.0
2014-06-12 12:45:00,38.02,38.02,38.0,38.01,64700.0,32.9778,32.9778,32.9605,32.9692,64700.0
2014-06-12 12:50:00,38.01,38.01,37.95,37.95,52500.0,32.9692,32.9692,32.9171,32.9171,52500.0
2014-06-12 12:55:00,37.95,38.0,37.94,37.99,86400.0,32.9171,32.9605,32.9085,32.9518,86400.0
2014-06-12 13:00:00,37.99,38.0,37.96,37.97,12500.0,32.9518,32.9605,32.9258,32.9345,12500.0
2014-06-12 13:05:00,37.97,37.98,37.94,37.96,26900.0,32.9345,32.9432,32.9085,32.9258,26900.0
2014-06-12 13:10:00,37.96,37.98,37.94,37.95,51400.0,32.9258,32.9432,32.9085,32.9171,51400.0
2014-06-12 13:15:00,37.94,37.97,37.93,37.93,72200.0,32.9085,32.9345,32.8998,32.8998,72200.0
2014-06-12 13:20:00,37.93,37.95,37.92,37.93,238400.0,32.8998,32.9171,32.8911,32.8998,238400.0
2014-06-12 13:25:00,37.93,37.93,37.91,37.92,42000.0,32.8998,32.8998,32.8824,32.8911,42000.0
2014-06-12 13:30:00,37.92,37.93,37.91,37.91,22700.0,32.8911,32.8998,32.8824,32.8824,22700.0
2014-06-12 13:35:00,37.92,37.92,37.89,37.91,15700.0,32.8911,32.8911,32.8651,32.8824,15700.0
2014-06-12 13:40:00,37.92,37.93,37.9,37.91,22300.0,32.8911,32.8998,32.8738,32.8824,22300.0
2014-06-12 13:45:00,37.92,37.93,37.88,37.89,86400.0,32.8911,32.8998,32.8564,32.8651,86400.0
2014-06-12 13:50:00,37.89,37.89,37.85,37.86,72500.0,32.8651,32.8651,32.8304,32.8391,72500.0
2014-06-12 13:55:00,37.86,37.87,37.83,37.86,47400.0,32.8391,32.8477,32.813,32.8391,47400.0
2014-06-12 14:00:00,37.86,37.88,37.86,37.88,69700.0,32.8391,32.8564,32.8391,32.8564,69700.0
2014-06-12 14:05:00,37.88,37.88,37.83,37.83,29300.0,32.8564,32.8564,32.813,32.813,29300.0
2014-06-12 14:10:00,37.84,37.87,37.83,37.86,69500.0,32.8217,32.8477,32.813,32.8391,69500.0
2014-06-12 14:15:00,37.86,37.89,37.85,37.89,14900.0,32.8391,32.8651,32.8304,32.8651,14900.0
2014-06-12 14:20:00,37.89,37.89,37.86,37.87,29300.0,32.8651,32.8651,32.8391,32.8477,29300.0
2014-06-12 14:25:00,37.87,37.88,37.86,37.87,16500.0,32.8477,32.8564,32.8391,32.8477,16500.0
2014-06-12 14:30:00,37.87,37.87,37.83,37.84,143400.0,32.8477,32.8477,32.813,32.8217,143400.0
2014-06-12 14:35:00,37.84,37.84,37.81,37.84,31200.0,32.8217,32.8217,32.7957,32.8217,31200.0
2014-06-12 14:40:00,37.84,37.87,37.84,37.87,15600.0,32.8217,32.8477,32.8217,32.8477,15600.0
2014-06-12 14:45:00,37.87,37.88,37.87,37.88,19300.0,32.8477,32.8564,32.8477,32.8564,19300.0
2014-06-12 14:50:00,37.88,37.88,37.85,37.87,22000.0,32.8564,32.8564,32.8304,32.8477,22000.0
2014-06-12 14:55:00,37.87,37.87,37.84,37.85,15200.0,32.8477,32.8477,32.8217,32.8304,15200.0
2014-06-12 15:00:00,37.84,37.84,37.83,37.83,46400.0,32.8217,32.8217,32.813,32.813,46400.0
2014-06-12 15:05:00,37.83,37.84,37.81,37.82,44100.0,32.813,32.8217,32.7957,32.8044,44100.0
2014-06-12 15:10:00,37.81,37.83,37.79,37.81,86000.0,32.7957,32.813,32.7783,32.7957,86000.0
2014-06-12 15:15:00,37.82,37.84,37.82,37.84,36700.0,32.8044,32.8217,32.8044,32.8217,36700.0
2014-06-12 15:20:00,37.84,37.89,37.83,37.87,54000.0,32.8217,32.8651,32.813,32.8477,54000.0
2014-06-12 15:25:00,37.88,37.88,37.83,37.84,60100.0,32.8564,32.8564,32.813,32.8217,60100.0
2014-06-12 15:30:00,37.85,37.86,37.84,37.85,28900.0,32.8304,32.8391,32.8217,32.8304,28900.0
2014-06-12 15:35:00,37.86,37.86,37.79,37.79,145300.0,32.8391,32.8391,32.7783,32.7783,145300.0
2014-06-12 15:40:00,37.8,37.85,37.79,37.84,176000.0,32.787,32.8304,32.7783,32.8217,176000.0
2014-06-12 15:45:00,37.85,37.88,37.84,37.86,185700.0,32.8304,32.8564,32.8217,32.8391,185700.0
2014-06-12 15:50:00,37.86,37.9,37.85,37.9,160600.0,32.8391,32.8738,32.8304,32.8738,160600.0
2014-06-12 15:55:00,37.9,37.92,37.89,37.92,372400.0,32.8738,32.8911,32.8651,32.8911,372400.0
2014-06-13 09:30:00,38.14,38.14,38.06,38.08,818000.0,33.0819,33.0819,33.0125,33.0299,818000.0
2014-06-13 09:35:00,38.08,38.15,38.07,38.07,173900.0,33.0299,33.0906,33.0212,33.0212,173900.0
2014-06-13 09:40:00,38.07,38.12,38.05,38.12,69900.0,33.0212,33.0646,33.0039,33.0646,69900.0
2014-06-13 09:45:00,38.11,38.12,38.07,38.08,65200.0,33.0559,33.0646,33.0212,33.0299,65200.0
2014-06-13 09:50:00,38.07,38.1,38.07,38.07,34800.0,33.0212,33.0472,33.0212,33.0212,34800.0
2014-06-13 09:55:00,38.07,38.09,38.02,38.06,94100.0,33.0212,33.0386,32.9778,33.0125,94100.0
2014-06-13 10:00:00,38.06,38.09,37.98,37.98,121700.0,33.0125,33.0386,32.9432,32.9432,121700.0
2014-06-13 10:05:00,37.98,38.0,37.97,37.99,53400.0,32.9432,32.9605,32.9345,32.9518,53400.0
2014-06-13 10:10:00,38.0,38.0,37.97,37.97,23100.0,32.9605,32.9605,32.9345,32.9345,23100.0
2014-06-13 10:15:00,37.98,38.07,37.97,38.06,177500.0,32.9432,33.0212,32.9345,33.0125,177500.0
2014-06-13 10:20:00,38.06,38.11,38.05,38.11,126300.0,33.0125,33.0559,33.0039,33.0559,126300.0
2014-06-13 10:25:00,38.11,38.14,38.1,38.12,222800.0,33.0559,33.0819,33.0472,33.0646,222800.0
2014-06-13 10:30:00,38.13,38.19,38.12,38.18,65000.0,33.0733,33.1253,33.0646,33.1166,65000.0
2014-06-13 10:35:00,38.18,38.18,38.14,38.15,20400.0,33.1166,33.1166,33.0819,33.0906,20400.0
2014-06-13 10:40:00,38.15,38.19,38.14,38.18,17500.0,33.0906,33.1253,33.0819,33.1166,17500.0
2014-06-13 10:45:00,38.18,38.19,38.14,38.15,46200.0,33.1166,33.1253,33.0819,33.0906,46200.0
2014-06-13 10:50:00,38.16,38.18,38.15,38.17,10400.0,33.0993,33.1166,33.0906,33.108,10400.0
2014-06-13 10:55:00,38.17,38.19,38.16,38.19,26200.0,33.108,33.1253,33.0993,33.1253,26200.0
2014-06-13 11:00:00,38.2,38.2,38.16,38.19,15100.0,33.134,33.134,33.0993,33.1253,15100.0
2014-06-13 11:05:00,38.19,38.19,38.18,38.19,12400.0,33.1253,33.1253,33.1166,33.1253,12400.0
2014-06-13 11:10:00,38.19,38.2,38.15,38.16,48300.0,33.1253,33.134,33.0906,33.0993,48300.0
2014-06-13 11:15:00,38.16,38.17,38.15,38.15,37200.0,33.0993,33.108,33.0906,33.0906,37200.0
2014-06-13 11:20:00,38.15,38.16,38.14,38.16,7200.0,33.0906,33.0993,33.0819,33.0993,7200.0
2014-06-13 11:25:00,38.15,38.16,38.15,38.16,15600.0,33.0906,33.0993,33.0906,33.0993,15600.0
2014-06-13 11:30:00,38.16,38.16,38.12,38.14,23400.0,33.0993,33.0993,33.0646,33.0819,23400.0
2014-06-13 11:35:00,38.13,38.14,38.12,38.13,22700.0,33.0733,33.0819,33.0646,33.0733,22700.0
2014-06-13 11:40:00,38.11,38.12,38.09,38.09,43500.0,33.0559,33.0646,33.0386,33.0386,43500.0
2014-06-13 11:45:00,38.09,38.1,38.07,38.08,61000.0,33.0386,33.0472,33.0212,33.0299,61000.0
2014-06-13 11:50:00,38.08,38.1,38.07,38.09,52500.0,33.0299,33.0472,33.0212,33.0386,52500.0
2014-06-13 11:55:00,38.09,38.09,38.08,38.08,9200.0,33.0386,33.0386,33.0299,33.0299,9200.0
2014-06-13 12:00:00,38.08,38.1,38.08,38.1,8400.0,33.0299,33.0472,33.0299,33.0472,8400.0
2014-06-13 12:05:00,38.11,38.13,38.11,38.11,12400.0,33.0559,33.0733,33.0559,33.0559,12400.0
2014-06-13 12:10:00,38.12,38.13,38.1,38.11,3300.0,33.0646,33.0733,33.0472,33.0559,3300.0
2014-06-13 12:15:00,38.11,38.13,38.11,38.13,9900.0,33.0559,33.0733,33.0559,33.0733,9900.0
2014-06-13 12:20:00,38.13,38.15,38.13,38.14,66400.0,33.0733,33.0906,33.0733,33.0819,66400.0
2014-06-13 12:25:00,38.14,38.14,38.12,38.13,16600.0,33.0819,33.0819,33.0646,33.0733,16600.0
2014-06-13 12:30:00,38.13,38.14,38.12,38.13,16800.0,33.0733,33.0819,33.0646,33.0733,16800.0
2014-06-13 12:35:00,38.13,38.13,38.09,38.09,34700.0,33.0733,33.0733,33.0386,33.0386,34700.0
2014-06-13 12:40:00,38.09,38.1,38.09,38.09,12200.0,33.0386,33.0472,33.0386,33.0386,12200.0
2014-06-13 12:45:00,38.1,38.12,38.09,38.1,42100.0,33.0472,33.0646,33.0386,33.0472,42100.0
2014-06-13 12:50:00,38.1,38.12,38.09,38.1,16200.0,33.0472,33.0646,33.0386,33.0472,16200.0
2014-06-13 12:55:00,38.11,38.12,38.1,38.1,10700.0,33.0559,33.0646,33.0472,33.0472,10700.0
2014-06-13 13:00:00,38.09,38.12,38.09,38.11,55500.0,33.0386,33.0646,33.0386,33.0559,55500.0
2014-06-13 13:05:00,38.11,38.12,38.08,38.08,9100.0,33.0559,33.0646,33.0299,33.0299,9100.0
2014-06-13 13:10:00,38.09,38.09,38.07,38.08,15300.0,33.0386,33.0386,33.0212,33.0299,15300.0
2014-06-13 13:15:00,38.08,38.09,38.07,38.09,52900.0,33.0299,33.0386,33.0212,33.0386,52900.0
2014-06-13 13:20:00,38.09,38.09,38.08,38.09,8300.0,33.0386,33.0386,33.0299,33.0386,8300.0
2014-06-13 13:25:00,38.09,38.09,38.08,38.09,36600.0,33.0386,33.0386,33.0299,33.0386,36600.0
2014-06-13 13:30:00,38.08,38.09,38.07,38.08,81700.0,33.0299,33.0386,33.0212,33.0299,81700.0
2014-06-13 13:35:00,38.08,38.08,38.06,38.07,18900.0,33.0299,33.0299,33.0125,33.0212,18900.0
2014-06-13 13:40:00,38.07,38.08,38.06,38.08,23800.0,33.0212,33.0299,33.0125,33.0299,23800.0
2014-06-13 13:45:00,38.08,38.09,38.07,38.08,32600.0,33.0299,33.0386,33.0212,33.0299,32600.0
2014-06-13 13:50:00,38.08,38.12,38.08,38.12,95900.0,33.0299,33.0646,33.0299,33.0646,95900.0
2014-06-13 13:55:00,38.11,38.13,38.11,38.12,109500.0,33.0559,33.0733,33.0559,33.0646,109500.0
2014-06-13 14:00:00,38.12,38.13,38.11,38.13,38800.0,33.0646,33.0733,33.0559,33.0733,38800.0
2014-06-13 14:05:00,38.12,38.14,38.12,38.14,59400.0,33.0646,33.0819,33.0646,33.0819,59400.0
2014-06-13 14:10:00,38.14,38.14,38.13,38.13,23300.0,33.0819,33.0819,33.0733,33.0733,23300.0
2014-06-13 14:15:00,38.12,38.15,38.12,38.14,52500.0,33.0646,33.0906,33.0646,33.0819,52500.0
2014-06-13 14:20:00,38.14,38.14,38.12,38.13,28600.0,33.0819,33.0819,33.0646,33.0733,28600.0
2014-06-13 14:25:00,38.12,38.14,38.12,38.14,30800.0,33.0646,33.0819,33.0646,33.0819,30800.0
2014-06-13 14:30:00,38.14,38.14,38.11,38.11,42000.0,33.0819,33.0819,33.0559,33.0559,42000.0
2014-06-13 14:35:00,38.12,38.13,38.11,38.12,46400.0,33.0646,33.0733,33.0559,33.0646,46400.0
2014-06-13 14:40:00,38.12,38.14,38.12,38.13,27700.0,33.0646,33.0819,33.0646,33.0733,27700.0
2014-06-13 14:45:00,38.13,38.13,38.12,38.12,20500.0,33.0733,33.0733,33.0646,33.0646,20500.0
2014-06-13 14:50:00,38.12,38.13,38.12,38.12,35300.0,33.0646,33.0733,33.0646,33.0646,35300.0
2014-06-13 14:55:00,38.12,38.13,38.1,38.11,32300.0,33.0646,33.0733,33.0472,33.0559,32300.0
2014-06-13 15:00:00,38.11,38.13,38.11,38.13,67200.0,33.0559,33.0733,33.0559,33.0733,67200.0
2014-06-13 15:05:00,38.13,38.16,38.12,38.16,102400.0,33.0733,33.0993,33.0646,33.0993,102400.0
2014-06-13 15:10:00,38.16,38.16,38.13,38.14,64900.0,33.0993,33.0993,33.0733,33.0819,64900.0
2014-06-13 15:15:00,38.14,38.15,38.12,38.13,619300.0,33.0819,33.0906,33.0646,33.0733,619300.0
2014-06-13 15:20:00,38.12,38.13,38.07,38.08,242900.0,33.0646,33.0733,33.0212,33.0299,242900.0
2014-06-13 15:25:00,38.07,38.08,38.03,38.05,69900.0,33.0212,33.0299,32.9865,33.0039,69900.0
2014-06-13 15:30:00,38.04,38.05,38.02,38.04,150600.0,32.9952,33.0039,32.9778,32.9952,150600.0
2014-06-13 15:35:00,38.05,38.08,38.04,38.08,188200.0,33.0039,33.0299,32.9952,33.0299,188200.0
2014-06-13 15:40:00,38.07,38.08,38.04,38.05,249500.0,33.0212,33.0299,32.9952,33.0039,249500.0
2014-06-13 15:45:00,38.05,38.07,38.04,38.07,170000.0,33.0039,33.0212,32.9952,33.0212,170000.0
2014-06-13 15:50:00,38.07,38.11,38.07,38.1,255500.0,33.0212,33.0559,33.0212,33.0472,255500.0
2014-06-13 15:55:00,38.1,38.13,38.09,38.12,528500.0,33.0472,33.0733,33.0386,33.0646,528500.0
2014-06-16 09:30:00,38.06,38.09,38.01,38.02,129400.0,33.0125,33.0386,32.9692,32.9778,129400.0
2014-06-16 09:35:00,38.02,38.1,38.02,38.08,430600.0,32.9778,33.0472,32.9778,33.0299,430600.0
2014-06-16 09:40:00,38.09,38.12,38.09,38.12,39400.0,33.0386,33.0646,33.0386,33.0646,39400.0
2014-06-16 09:45:00,38.11,38.16,38.11,38.14,76200.0,33.0559,33.0993,33.0559,33.0819,76200.0
2014-06-16 09:50:00,38.14,38.14,38.09,38.12,114100.0,33.0819,33.0819,33.0386,33.0646,114100.0
2014-06-16 09:55:00,38.12,38.15,38.12,38.14,43400.0,33.0646,33.0906,33.0646,33.0819,43400.0
2014-06-16 10:00:00,38.14,38.18,38.12,38.17,62400.0,33.0819,33.1166,33.0646,33.108,62400.0
2014-06-16 10:05:00,38.17,38.2,38.16,38.18,26500.0,33.108,33.134,33.0993,33.1166,26500.0
2014-06-16 10:10:00,38.19,38.24,38.19,38.23,44500.0,33.1253,33.1687,33.1253,33.16,44500.0
2014-06-16 10:15:00,38.23,38.23,38.21,38.22,22100.0,33.16,33.16,33.1426,33.1513,22100.0
2014-06-16 10:20:00,38.22,38.23,38.2,38.2,42300.0,33.1513,33.16,33.134,33.134,42300.0
2014-06-16 10:25:00,38.21,38.21,38.18,38.18,21400.0,33.1426,33.1426,33.1166,33.1166,21400.0
2014-06-16 10:30:00,38.18,38.22,38.18,38.2,37000.0,33.1166,33.1513,33.1166,33.134,37000.0
2014-06-16 10:35:00,38.2,38.2,38.16,38.17,55600.0,33.134,33.134,33.0993,33.108,55600.0
2014-06-16 10:40:00,38.16,38.18,38.15,38.18,78500.0,33.0993,33.1166,33.0906,33.1166,78500.0
2014-06-16 10:45:00,38.18,38.19,38.18,38.19,23100.0,33.1166,33.1253,33.1166,33.1253,23100.0
2014-06-16 10:50:00,38.19,38.19,38.17,38.19,54000.0,33.1253,33.1253,33.108,33.1253,54000.0
2014-06-16 10:55:00,38.19,38.2,38.17,38.18,63800.0,33.1253,33.134,33.108,33.1166,63800.0
2014-06-16 11:00:00,38.18,38.19,38.15,38.15,41000.0,33.1166,33.1253,33.0906,33.0906,41000.0
2014-06-16 11:05:00,38.15,38.15,38.08,38.09,125300.0,33.0906,33.0906,33.0299,33.0386,125300.0
2014-06-16 11:10:00,38.08,38.09,38.08,38.08,54200.0,33.0299,33.0386,33.0299,33.0299,54200.0
2014-06-16 11:15:00,38.08,38.09,38.06,38.07,28100.0,33.0299,33.0386,33.0125,33.0212,28100.0
2014-06-16 11:20:00,38.06,38.07,38.05,38.07,36700.0,33.0125,33.0212,33.0039,33.0212,36700.0
2014-06-16 11:25:00,38.07,38.08,38.06,38.07,46300.0,33.0212,33.0299,33.0125,33.0212,46300.0
2014-06-16 11:30:00,38.06,38.06,38.01,38.02,90500.0,33.0125,33.0125,32.9692,32.9778,90500.0
2014-06-16 11:35:00,38.02,38.04,38.0,38.01,36900.0,32.9778,32.9952,32.9605,32.9692,36900.0
2014-06-16 11:40:00,38.0,38.04,38.0,38.02,109800.0,32.9605,32.9952,32.9605,32.9778,109800.0
2014-06-16 11:45:00,38.02,38.04,38.02,38.02,24800.0,32.9778,32.9952,32.9778,32.9778,24800.0
2014-06-16 11:50:00,38.02,38.03,38.01,38.03,27900.0,32.9778,32.9865,32.9692,32.9865,27900.0
2014-06-16 11:55:00,38.02,38.05,38.02,38.05,24300.0,32.9778,33.0039,32.9778,33.0039,24300.0
2014-06-16 12:00:00,38.05,38.06,38.04,38.05,16000.0,33.0039,33.0125,32.9952,33.0039,16000.0
2014-06-16 12:05:00,38.06,38.09,38.06,38.09,63900.0,33.0125,33.0386,33.0125,33.0386,63900.0
2014-06-16 12:10:00,38.09,38.12,38.09,38.11,73700.0,33.0386,33.0646,33.0386,33.0559,73700.0
2014-06-16 12:15:00,38.11,38.13,38.11,38.11,46800.0,33.0559,33.0733,33.0559,33.0559,46800.0
2014-06-16 12:20:00,38.11,38.14,38.11,38.14,16400.0,33.0559,33.0819,33.0559,33.0819,16400.0
2014-06-16 12:25:00,38.14,38.15,38.13,38.13,130700.0,33.0819,33.0906,33.0733,33.0733,130700.0
2014-06-16 12:30:00,38.13,38.14,38.11,38.11,13600.0,33.0733,33.0819,33.0559,33.0559,13600.0
2014-06-16 12:35:00,38.11,38.12,38.1,38.12,21500.0,33.0559,33.0646,33.0472,33.0646,21500.0
2014-06-16 12:40:00,38.11,38.12,38.11,38.11,4100.0,33.0559,33.0646,33.0559,33.0559,4100.0
2014-06-16 12:45:00,38.11,38.11,38.09,38.09,36700.0,33.0559,33.0559,33.0386,33.0386,36700.0
2014-06-16 12:50:00,38.09,38.13,38.08,38.12,50400.0,33.0386,33.0733,33.0299,33.0646,50400.0
2014-06-16 12:55:00,38.12,38.13,38.11,38.11,12100.0,33.0646,33.0733,33.0559,33.0559,12100.0
2014-06-16 13:00:00,38.12,38.13,38.11,38.13,18300.0,33.0646,33.0733,33.0559,33.0733,18300.0
2014-06-16 13:05:00,38.13,38.16,38.13,38.16,59200.0,33.0733,33.0993,33.0733,33.0993,59200.0
2014-06-16 13:10:00,38.16,38.16,38.15,38.16,21200.0,33.0993,33.0993,33.0906,33.0993,21200.0
2014-06-16 13:15:00,38.16,38.16,38.14,38.14,47400.0,33.0993,33.0993,33.0819,33.0819,47400.0
2014-06-16 13:20:00,38.14,38.16,38.14,38.15,23500.0,33.0819,33.0993,33.0819,33.0906,23500.0
2014-06-16 13:25:00,38.15,38.16,38.14,38.15,65700.0,33.0906,33.0993,33.0819,33.0906,65700.0
2014-06-16 13:30:00,38.15,38.17,38.15,38.17,31200.0,33.0906,33.108,33.0906,33.108,31200.0
2014-06-16 13:35:00,38.17,38.17,38.15,38.15,29200.0,33.108,33.108,33.0906,33.0906,29200.0
2014-06-16 13:40:00,38.15,38.16,38.14,38.15,14400.0,33.0906,33.0993,33.0819,33.0906,14400.0
2014-06-16 13:45:00,38.15,38.15,38.12,38.12,42700.0,33.0906,33.0906,33.0646,33.0646,42700.0
2014-06-16 13:50:00,38.13,38.14,38.09,38.1,34100.0,33.0733,33.0819,33.0386,33.0472,34100.0
2014-06-16 13:55:00,38.09,38.1,38.07,38.09,25800.0,33.0386,33.0472,33.0212,33.0386,25800.0
2014-06-16 14:00:00,38.09,38.11,38.09,38.11,42700.0,33.0386,33.0559,33.0386,33.0559,42700.0
2014-06-16 14:05:00,38.1,38.11,38.09,38.1,91200.0,33.0472,33.0559,33.0386,33.0472,91200.0
2014-06-16 14:10:00,38.1,38.11,38.09,38.1,99000.0,33.0472,33.0559,33.0386,33.0472,99000.0
2014-06-16 14:15:00,38.11,38.11,38.09,38.1,44900.0,33.0559,33.0559,33.0386,33.0472,44900.0
2014-06-16 14:20:00,38.1,38.14,38.1,38.14,71700.0,33.0472,33.0819,33.0472,33.0819,71700.0
2014-06-16 14:25:00,38.14,38.14,38.12,38.14,62100.0,33.0819,33.0819,33.0646,33.0819,62100.0
2014-06-16 14:30:00,38.14,38.16,38.13,38.14,131600.0,33.0819,33.0993,33.0733,33.0819,131600.0
2014-06-16 14:35:00,38.14,38.15,38.13,38.15,39600.0,33.0819,33.0906,33.0733,33.0906,39600.0
2014-06-16 14:40:00,38.15,38.15,38.13,38.15,117200.0,33.0906,33.0906,33.0733,33.0906,117200.0
2014-06-16 14:45:00,38.15,38.17,38.14,38.16,84100.0,33.0906,33.108,33.0819,33.0993,84100.0
2014-06-16 14:50:00,38.16,38.16,38.15,38.15,128800.0,33.0993,33.0993,33.0906,33.0906,128800.0
2014-06-16 14:55:00,38.15,38.16,38.11,38.12,260300.0,33.0906,33.0993,33.0559,33.0646,260300.0
2014-06-16 15:00:00,38.12,38.12,38.1,38.1,126500.0,33.0646,33.0646,33.0472,33.0472,126500.0
2014-06-16 15:05:00,38.1,38.12,38.1,38.12,52500.0,33.0472,33.0646,33.0472,33.0646,52500.0
2014-06-16 15:10:00,38.12,38.13,38.1,38.1,134300.0,33.0646,33.0733,33.0472,33.0472,134300.0
2014-06-16 15:15:00,38.1,38.1,38.08,38.1,101500.0,33.0472,33.0472,33.0299,33.0472,101500.0
2014-06-16 15:20:00,38.1,38.12,38.08,38.09,113900.0,33.0472,33.0646,33.0299,33.0386,113900.0
2014-06-16 15:25:00,38.1,38.11,38.09,38.09,62300.0,33.0472,33.0559,33.0386,33.0386,62300.0
2014-06-16 15:30:00,38.1,38.11,38.09,38.1,63400.0,33.0472,33.0559,33.0386,33.0472,63400.0
2014-06-16 15:35:00,38.11,38.14,38.1,38.14,106300.0,33.0559,33.0819,33.0472,33.0819,106300.0
2014-06-16 15:40:00,38.14,38.14,38.12,38.12,290600.0,33.0819,33.0819,33.0646,33.0646,290600.0
2014-06-16 15:45:00,38.13,38.13,38.11,38.12,110500.0,33.0733,33.0733,33.0559,33.0646,110500.0
2014-06-16 15:50:00,38.12,38.15,38.12,38.15,321400.0,33.0646,33.0906,33.0646,33.0906,321400.0
2014-06-16 15:55:00,38.14,38.15,38.13,38.14,577900.0,33.0819,33.0906,33.0733,33.0819,577900.0
2014-06-17 09:30:00,38.1,38.16,38.06,38.13,108000.0,33.0472,33.0993,33.0125,33.0733,108000.0
2014-06-17 09:35:00,38.13,38.16,38.1,38.14,80600.0,33.0733,33.0993,33.0472,33.0819,80600.0
2014-06-17 09:40:00,38.14,38.18,38.14,38.17,112500.0,33.0819,33.1166,33.0819,33.108,112500.0
2014-06-17 09:45:00,38.18,38.2,38.15,38.17,91000.0,33.1166,33.134,33.0906,33.108,91000.0
2014-06-17 09:50:00,38.17,38.2,38.16,38.2,43400.0,33.108,33.134,33.0993,33.134,43400.0
2014-06-17 09:55:00,38.2,38.21,38.18,38.19,41600.0,33.134,33.1426,33.1166,33.1253,41600.0
2014-06-17 10:00:00,38.2,38.2,38.18,38.2,38700.0,33.134,33.134,33.1166,33.134,38700.0
2014-06-17 10:05:00,38.21,38.27,38.2,38.26,58700.0,33.1426,33.1947,33.134,33.186,58700.0
2014-06-17 10:10:00,38.26,38.28,38.24,38.25,76700.0,33.186,33.2034,33.1687,33.1773,76700.0
2014-06-17 10:15:00,38.25,38.26,38.24,38.25,33300.0,33.1773,33.186,33.1687,33.1773,33300.0
2014-06-17 10:20:00,38.26,38.27,38.25,38.27,45500.0,33.186,33.1947,33.1773,33.1947,45500.0
2014-06-17 10:25:00,38.26,38.27,38.24,38.27,50100.0,33.186,33.1947,33.1687,33.1947,50100.0
2014-06-17 10:30:00,38.27,38.27,38.23,38.23,73800.0,33.1947,33.1947,33.16,33.16,73800.0
2014-06-17 10:35:00,38.22,38.27,38.22,38.26,33900.0,33.1513,33.1947,33.1513,33.186,33900.0
2014-06-17 10:40:00,38.26,38.26,38.23,38.24,20100.0,33.186,33.186,33.16,33.1687,20100.0
2014-06-17 10:45:00,38.25,38.25,38.17,38.18,114900.0,33.1773,33.1773,33.108,33.1166,114900.0
2014-06-17 10:50:00,38.17,38.19,38.16,38.18,25700.0,33.108,33.1253,33.0993,33.1166,25700.0
2014-06-17 10:55:00,38.17,38.18,38.17,38.18,34300.0,33.108,33.1166,33.108,33.1166,34300.0
2014-06-17 11:00:00,38.18,38.2,38.18,38.18,17300.0,33.1166,33.134,33.1166,33.1166,17300.0
2014-06-17 11:05:00,38.17,38.17,38.1,38.11,46500.0,33.108,33.108,33.0472,33.0559,46500.0
2014-06-17 11:10:00,38.11,38.15,38.1,38.13,39700.0,33.0559,33.0906,33.0472,33.0733,39700.0
2014-06-17 11:15:00,38.12,38.15,38.12,38.14,43100.0,33.0646,33.0906,33.0646,33.0819,43100.0
2014-06-17 11:20:00,38.14,38.14,38.11,38.12,54500.0,33.0819,33.0819,33.0559,33.0646,54500.0
2014-06-17 11:25:00,38.11,38.14,38.11,38.13,47700.0,33.0559,33.0819,33.0559,33.0733,47700.0
2014-06-17 11:30:00,38.13,38.15,38.13,38.15,41700.0,33.0733,33.0906,33.0733,33.0906,41700.0
2014-06-17 11:35:00,38.15,38.17,38.15,38.17,56100.0,33.0906,33.108,33.0906,33.108,56100.0
2014-06-17 11:40:00,38.17,38.18,38.16,38.17,31700.0,33.108,33.1166,33.0993,33.108,31700.0
2014-06-17 11:45:00,38.18,38.2,38.18,38.2,24000.0,33.1166,33.134,33.1166,33.134,24000.0
2014-06-17 11:50:00,38.2,38.22,38.2,38.21,41100.0,33.134,33.1513,33.134,33.1426,41100.0
2014-06-17 11:55:00,38.22,38.23,38.22,38.23,46500.0,33.1513,33.16,33.1513,33.16,46500.0
2014-06-17 12:00:00,38.23,38.23,38.22,38.23,16600.0,33.16,33.16,33.1513,33.16,16600.0
2014-06-17 12:05:00,38.23,38.23,38.23,38.23,16700.0,33.16,33.16,33.16,33.16,16700.0
2014-06-17 12:10:00,38.23,38.23,38.22,38.23,17800.0,33.16,33.16,33.1513,33.16,17800.0
2014-06-17 12:15:00,38.23,38.23,38.21,38.22,22500.0,33.16,33.16,33.1426,33.1513,22500.0
2014-06-17 12:20:00,38.22,38.25,38.22,38.24,158000.0,33.1513,33.1773,33.1513,33.1687,158000.0
2014-06-17 12:25:00,38.23,38.24,38.22,38.22,31400.0,33.16,33.1687,33.1513,33.1513,31400.0
2014-06-17 12:30:00,38.21,38.24,38.21,38.23,33000.0,33.1426,33.1687,33.1426,33.16,33000.0
2014-06-17 12:35:00,38.23,38.25,38.22,38.25,24700.0,33.16,33.1773,33.1513,33.1773,24700.0
2014-06-17 12:40:00,38.25,38.27,38.25,38.25,34100.0,33.1773,33.1947,33.1773,33.1773,34100.0
2014-06-17 12:45:00,38.26,38.27,38.25,38.26,28000.0,33.186,33.1947,33.1773,33.186,28000.0
2014-06-17 12:50:00,38.26,38.27,38.25,38.26,14700.0,33.186,33.1947,33.1773,33.186,14700.0
2014-06-17 12:55:00,38.26,38.26,38.24,38.25,27500.0,33.186,33.186,33.1687,33.1773,27500.0
2014-06-17 13:00:00,38.26,38.26,38.22,38.24,43300.0,33.186,33.186,33.1513,33.1687,43300.0
2014-06-17 13:05:00,38.23,38.23,38.22,38.23,46100.0,33.16,33.16,33.1513,33.16,46100.0
2014-06-17 13:10:00,38.23,38.24,38.22,38.23,47200.0,33.16,33.1687,33.1513,33.16,47200.0
2014-06-17 13:15:00,38.23,38.24,38.23,38.24,21100.0,33.16,33.1687,33.16,33.1687,21100.0
2014-06-17 13:20:00,38.23,38.25,38.23,38.23,64400.0,33.16,33.1773,33.16,33.16,64400.0
2014-06-17 13:25:00,38.23,38.24,38.22,38.23,39900.0,33.16,33.1687,33.1513,33.16,39900.0
2014-06-17 13:30:00,38.23,38.27,38.23,38.26,110200.0,33.16,33.1947,33.16,33.186,110200.0
2014-06-17 13:35:00,38.26,38.26,38.24,38.26,34700.0,33.186,33.186,33.1687,33.186,34700.0
2014-06-17 13:40:00,38.26,38.28,38.25,38.28,91900.0,33.186,33.2034,33.1773,33.2034,91900.0
2014-06-17 13:45:00,38.28,38.29,38.25,38.27,114800.0,33.2034,33.212,33.1773,33.1947,114800.0
2014-06-17 13:50:00,38.27,38.27,38.25,38.26,43700.0,33.1947,33.1947,33.1773,33.186,43700.0
2014-06-17 13:55:00,38.26,38.27,38.26,38.27,54700.0,33.186,33.1947,33.186,33.1947,54700.0
2014-06-17 14:00:00,38.26,38.26,38.23,38.23,48000.0,33.186,33.186,33.16,33.16,48000.0
2014-06-17 14:05:00,38.23,38.26,38.23,38.26,121900.0,33.16,33.186,33.16,33.186,121900.0
2014-06-17 14:10:00,38.26,38.27,38.25,38.27,97700.0,33.186,33.1947,33.1773,33.1947,97700.0
2014-06-17 14:15:00,38.27,38.27,38.26,38.27,17000.0,33.1947,33.1947,33.186,33.1947,17000.0
2014-06-17 14:20:00,38.27,38.29,38.26,38.28,174500.0,33.1947,33.212,33.186,33.2034,174500.0
2014-06-17 14:25:00,38.28,38.29,38.27,38.27,72300.0,33.2034,33.212,33.1947,33.1947,72300.0
2014-06-17 14:30:00,38.27,38.29,38.26,38.26,31800.0,33.1947,33.212,33.186,33.186,31800.0
2014-06-17 14:35:00,38.27,38.27,38.26,38.27,19100.0,33.1947,33.1947,33.186,33.1947,19100.0
2014-06-17 14:40:00,38.27,38.27,38.26,38.27,90400.0,33.1947,33.1947,33.186,33.1947,90400.0
2014-06-17 14:45:00,38.27,38.28,38.27,38.27,75800.0,33.1947,33.2034,33.1947,33.1947,75800.0
2014-06-17 14:50:00,38.27,38.28,38.26,38.27,67400.0,33.1947,33.2034,33.186,33.1947,67400.0
2014-06-17 14:55:00,38.26,38.28,38.26,38.27,80900.0,33.186,33.2034,33.186,33.1947,80900.0
2014-06-17 15:00:00,38.27,38.28,38.26,38.27,24500.0,33.1947,33.2034,33.186,33.1947,24500.0
2014-06-17 15:05:00,38.27,38.27,38.23,38.24,104400.0,33.1947,33.1947,33.16,33.1687,104400.0
2014-06-17 15:10:00,38.25,38.25,38.22,38.22,49700.0,33.1773,33.1773,33.1513,33.1513,49700.0
2014-06-17 15:15:00,38.22,38.25,38.22,38.24,136900.0,33.1513,33.1773,33.1513,33.1687,136900.0
2014-06-17 15:20:00,38.25,38.25,38.23,38.23,144800.0,33.1773,33.1773,33.16,33.16,144800.0
2014-06-17 15:25:00,38.23,38.23,38.21,38.23,87700.0,33.16,33.16,33.1426,33.16,87700.0
2014-06-17 15:30:00,38.22,38.24,38.22,38.24,86600.0,33.1513,33.1687,33.1513,33.1687,86600.0
2014-06-17 15:35:00,38.23,38.25,38.23,38.23,156400.0,33.16,33.1773,33.16,33.16,156400.0
2014-06-17 15:40:00,38.23,38.27,38.23,38.27,192900.0,33.16,33.1947,33.16,33.1947,192900.0
2014-06-17 15:45:00,38.27,38.27,38.24,38.25,143100.0,33.1947,33.1947,33.1687,33.1773,143100.0
2014-06-17 15:50:00,38.24,38.25,38.21,38.21,237700.0,33.1687,33.1773,33.1426,33.1426,237700.0
2014-06-17 15:55:00,38.21,38.23,38.21,38.23,609500.0,33.1426,33.16,33.1426,33.16,609500.0
2014-06-18 09:30:00,38.3,38.3,38.2,38.21,170000.0,33.2207,33.2207,33.134,33.1426,170000.0
2014-06-18 09:35:00,38.21,38.25,38.19,38.25,151700.0,33.1426,33.1773,33.1253,33.1773,151700.0
2014-06-18 09:40:00,38.25,38.26,38.2,38.22,150600.0,33.1773,33.186,33.134,33.1513,150600.0
2014-06-18 09:45:00,38.22,38.23,38.19,38.23,102700.0,33.1513,33.16,33.1253,33.16,102700.0
2014-06-18 09:50:00,38.21,38.22,38.2,38.21,77400.0,33.1426,33.1513,33.134,33.1426,77400.0
2014-06-18 09:55:00,38.2,38.22,38.19,38.2,45900.0,33.134,33.1513,33.1253,33.134,45900.0
2014-06-18 10:00:00,38.2,38.22,38.18,38.18,23700.0,33.134,33.1513,33.1166,33.1166,23700.0
2014-06-18 10:05:00,38.18,38.2,38.16,38.17,89700.0,33.1166,33.134,33.0993,33.108,89700.0
2014-06-18 10:10:00,38.18,38.18,38.15,38.17,135600.0,33.1166,33.1166,33.0906,33.108,135600.0
2014-06-18 10:15:00,38.18,38.19,38.17,38.19,353100.0,33.1166,33.1253,33.108,33.1253,353100.0
2014-06-18 10:20:00,38.19,38.19,38.18,38.19,565800.0,33.1253,33.1253,33.1166,33.1253,565800.0
2014-06-18 10:25:00,38.2,38.23,38.19,38.23,74400.0,33.134,33.16,33.1253,33.16,74400.0
2014-06-18 10:30:00,38.22,38.23,38.21,38.22,142400.0,33.1513,33.16,33.1426,33.1513,142400.0
2014-06-18 10:35:00,38.23,38.23,38.21,38.22,158900.0,33.16,33.16,33.1426,33.1513,158900.0
2014-06-18 10:40:00,38.22,38.22,38.19,38.2,217700.0,33.1513,33.1513,33.1253,33.134,217700.0
2014-06-18 10:45:00,38.2,38.21,38.18,38.2,1973500.0,33.134,33.1426,33.1166,33.134,1973500.0
2014-06-18 10:50:00,38.19,38.21,38.19,38.19,88100.0,33.1253,33.1426,33.1253,33.1253,88100.0
2014-06-18 10:55:00,38.2,38.2,38.12,38.12,92200.0,33.134,33.134,33.0646,33.0646,92200.0
2014-06-18 11:00:00,38.12,38.14,38.12,38.13,168600.0,33.0646,33.0819,33.0646,33.0733,168600.0
2014-06-18 11:05:00,38.13,38.15,38.13,38.14,84000.0,33.0733,33.0906,33.0733,33.0819,84000.0
2014-06-18 11:10:00,38.14,38.16,38.14,38.15,76400.0,33.0819,33.0993,33.0819,33.0906,76400.0
2014-06-18 11:15:00,38.15,38.16,38.15,38.16,122900.0,33.0906,33.0993,33.0906,33.0993,122900.0
2014-06-18 11:20:00,38.16,38.16,38.14,38.15,66800.0,33.0993,33.0993,33.0819,33.0906,66800.0
2014-06-18 11:25:00,38.15,38.15,38.13,38.14,13800.0,33.0906,33.0906,33.0733,33.0819,13800.0
2014-06-18 11:30:00,38.14,38.15,38.13,38.15,201300.0,33.0819,33.0906,33.0733,33.0906,201300.0
2014-06-18 11:35:00,38.15,38.16,38.14,38.14,154600.0,33.0906,33.0993,33.0819,33.0819,154600.0
2014-06-18 11:40:00,38.15,38.16,38.14,38.16,176300.0,33.0906,33.0993,33.0819,33.0993,176300.0
2014-06-18 11:45:00,38.17,38.17,38.15,38.16,131500.0,33.108,33.108,33.0906,33.0993,131500.0
2014-06-18 11:50:00,38.16,38.16,38.15,38.16,141800.0,33.0993,33.0993,33.0906,33.0993,141800.0
2014-06-18 11:55:00,38.16,38.16,38.14,38.14,157800.0,33.0993,33.0993,33.0819,33.0819,157800.0
2014-06-18 12:00:00,38.15,38.15,38.12,38.12,153600.0,33.0906,33.0906,33.0646,33.0646,153600.0
2014-06-18 12:05:00,38.13,38.15,38.12,38.14,190400.0,33.0733,33.0906,33.0646,33.0819,190400.0
2014-06-18 12:10:00,38.14,38.15,38.13,38.14,146100.0,33.0819,33.0906,33.0733,33.0819,146100.0
2014-06-18 12:15:00,38.14,38.15,38.13,38.15,143500.0,33.0819,33.0906,33.0733,33.0906,143500.0
2014-06-18 12:20:00,38.15,38.15,38.14,38.14,147300.0,33.0906,33.0906,33.0819,33.0819,147300.0
2014-06-18 12:25:00,38.14,38.14,38.12,38.12,135100.0,33.0819,33.0819,33.0646,33.0646,135100.0
2014-06-18 12:30:00,38.13,38.13,38.12,38.12,130500.0,33.0733,33.0733,33.0646,33.0646,130500.0
2014-06-18 12:35:00,38.12,38.15,38.12,38.15,333900.0,33.0646,33.0906,33.0646,33.0906,333900.0
2014-06-18 12:40:00,38.15,38.15,38.13,38.15,68500.0,33.0906,33.0906,33.0733,33.0906,68500.0
2014-06-18 12:45:00,38.15,38.16,38.14,38.16,207100.0,33.0906,33.0993,33.0819,33.0993,207100.0
2014-06-18 12:50:00,38.16,38.17,38.15,38.15,165700.0,33.0993,33.108,33.0906,33.0906,165700.0
2014-06-18 12:55:00,38.16,38.16,38.15,38.16,177500.0,33.0993,33.0993,33.0906,33.0993,177500.0
2014-06-18 13:00:00,38.16,38.16,38.14,38.14,124700.0,33.0993,33.0993,33.0819,33.0819,124700.0
2014-06-18 13:05:00,38.15,38.15,38.13,38.14,228700.0,33.0906,33.0906,33.0733,33.0819,228700.0
2014-06-18 13:10:00,38.13,38.15,38.13,38.14,149600.0,33.0733,33.0906,33.0733,33.0819,149600.0
2014-06-18 13:15:00,38.14,38.15,38.14,38.14,80900.0,33.0819,33.0906,33.0819,33.0819,80900.0
2014-06-18 13:20:00,38.14,38.15,38.13,38.15,112400.0,33.0819,33.0906,33.0733,33.0906,112400.0
2014-06-18 13:25:00,38.14,38.14,38.12,38.12,64800.0,33.0819,33.0819,33.0646,33.0646,64800.0
2014-06-18 13:30:00,38.13,38.13,38.08,38.08,88700.0,33.0733,33.0733,33.0299,33.0299,88700.0
2014-06-18 13:35:00,38.08,38.09,38.06,38.06,106400.0,33.0299,33.0386,33.0125,33.0125,106400.0
2014-06-18 13:40:00,38.05,38.07,38.05,38.06,117500.0,33.0039,33.0212,33.0039,33.0125,117500.0
2014-06-18 13:45:00,38.06,38.08,38.06,38.08,35700.0,33.0125,33.0299,33.0125,33.0299,35700.0
2014-06-18 13:50:00,38.08,38.1,38.06,38.09,40700.0,33.0299,33.0472,33.0125,33.0386,40700.0
2014-06-18 13:55:00,38.09,38.09,38.07,38.08,16000.0,33.0386,33.0386,33.0212,33.0299,16000.0
2014-06-18 14:00:00,38.07,38.2,38.02,38.14,689500.0,33.0212,33.134,32.9778,33.0819,689500.0
2014-06-18 14:05:00,38.13,38.16,38.06,38.16,184200.0,33.0733,33.0993,33.0125,33.0993,184200.0
2014-06-18 14:10:00,38.16,38.22,38.16,38.22,183600.0,33.0993,33.1513,33.0993,33.1513,183600.0
2014-06-18 14:15:00,38.21,38.24,38.2,38.22,102600.0,33.1426,33.1687,33.134,33.1513,102600.0
2014-06-18 14:20:00,38.22,38.25,38.22,38.24,73100.0,33.1513,33.1773,33.1513,33.1687,73100.0
2014-06-18 14:25:00,38.23,38.25,38.22,38.23,52100.0,33.16,33.1773,33.1513,33.16,52100.0
2014-06-18 14:30:00,38.23,38.27,38.23,38.24,168200.0,33.16,33.1947,33.16,33.1687,168200.0
2014-06-18 14:35:00,38.23,38.26,38.23,38.23,78700.0,33.16,33.186,33.16,33.16,78700.0
2014-06-18 14:40:00,38.23,38.23,38.2,38.2,51700.0,33.16,33.16,33.134,33.134,51700.0
2014-06-18 14:45:00,38.2,38.23,38.2,38.22,53000.0,33.134,33.16,33.134,33.1513,53000.0
2014-06-18 14:50:00,38.23,38.26,38.23,38.25,141000.0,33.16,33.186,33.16,33.1773,141000.0
2014-06-18 14:55:00,38.24,38.28,38.24,38.27,99700.0,33.1687,33.2034,33.1687,33.1947,99700.0
2014-06-18 15:00:00,38.27,38.31,38.27,38.3,102800.0,33.1947,33.2294,33.1947,33.2207,102800.0
2014-06-18 15:05:00,38.3,38.34,38.3,38.33,94200.0,33.2207,33.2554,33.2207,33.2467,94200.0
2014-06-18 15:10:00,38.32,38.33,38.3,38.3,65700.0,33.2381,33.2467,33.2207,33.2207,65700.0
2014-06-18 15:15:00,38.3,38.36,38.3,38.34,93500.0,33.2207,33.2728,33.2207,33.2554,93500.0
2014-06-18 15:20:00,38.34,38.35,38.32,38.33,45300.0,33.2554,33.2641,33.2381,33.2467,45300.0
2014-06-18 15:25:00,38.33,38.35,38.32,38.34,121200.0,33.2467,33.2641,33.2381,33.2554,121200.0
2014-06-18 15:30:00,38.34,38.37,38.34,38.37,103900.0,33.2554,33.2814,33.2554,33.2814,103900.0
2014-06-18 15:35:00,38.37,38.4,38.37,38.39,97300.0,33.2814,33.3075,33.2814,33.2988,97300.0
2014-06-18 15:40:00,38.39,38.43,38.38,38.43,162200.0,33.2988,33.3335,33.2901,33.3335,162200.0
2014-06-18 15:45:00,38.43,38.44,38.41,38.43,250300.0,33.3335,33.3421,33.3161,33.3335,250300.0
2014-06-18 15:50:00,38.43,38.44,38.43,38.43,178100.0,33.3335,33.3421,33.3335,33.3335,178100.0
2014-06-18 15:55:00,38.43,38.44,38.41,38.41,302000.0,33.3335,33.3421,33.3161,33.3161,302000.0
2014-06-19 09:30:00,38.48,38.48,38.42,38.45,193800.0,33.3768,33.3768,33.3248,33.3508,193800.0
2014-06-19 09:35:00,38.44,38.47,38.43,38.44,107100.0,33.3421,33.3682,33.3335,33.3421,107100.0
2014-06-19 09:40:00,38.43,38.46,38.43,38.45,118200.0,33.3335,33.3595,33.3335,33.3508,118200.0
2014-06-19 09:45:00,38.45,38.45,38.41,38.41,101800.0,33.3508,33.3508,33.3161,33.3161,101800.0
2014-06-19 09:50:00,38.41,38.42,38.39,38.4,70700.0,33.3161,33.3248,33.2988,33.3075,70700.0
2014-06-19 09:55:00,38.4,38.4,38.37,38.38,37700.0,33.3075,33.3075,33.2814,33.2901,37700.0
2014-06-19 10:00:00,38.38,38.41,38.37,38.38,81200.0,33.2901,33.3161,33.2814,33.2901,81200.0
2014-06-19 10:05:00,38.38,38.42,38.36,38.41,68000.0,33.2901,33.3248,33.2728,33.3161,68000.0
2014-06-19 10:10:00,38.4,38.43,38.4,38.42,68400.0,33.3075,33.3335,33.3075,33.3248,68400.0
2014-06-19 10:15:00,38.42,38.44,38.4,38.4,61300.0,33.3248,33.3421,33.3075,33.3075,61300.0
2014-06-19 10:20:00,38.4,38.4,38.38,38.38,28900.0,33.3075,33.3075,33.2901,33.2901,28900.0
2014-06-19 10:25:00,38.38,38.4,38.37,38.4,44500.0,33.2901,33.3075,33.2814,33.3075,44500.0
2014-06-19 10:30:00,38.4,38.4,38.37,38.38,49000.0,33.3075,33.3075,33.2814,33.2901,49000.0
2014-06-19 10:35:00,38.38,38.39,38.35,38.36,69000.0,33.2901,33.2988,33.2641,33.2728,69000.0
2014-06-19 10:40:00,38.36,38.4,38.36,38.4,99800.0,33.2728,33.3075,33.2728,33.3075,99800.0
2014-06-19 10:45:00,38.4,38.41,38.39,38.41,17000.0,33.3075,33.3161,33.2988,33.3161,17000.0
2014-06-19 10:50:00,38.4,38.4,38.36,38.36,15300.0,33.3075,33.3075,33.2728,33.2728,15300.0
2014-06-19 10:55:00,38.36,38.37,38.32,38.33,51300.0,33.2728,33.2814,33.2381,33.2467,51300.0
2014-06-19 11:00:00,38.32,38.34,38.32,38.33,26100.0,33.2381,33.2554,33.2381,33.2467,26100.0
2014-06-19 11:05:00,38.32,38.32,38.29,38.3,37100.0,33.2381,33.2381,33.212,33.2207,37100.0
2014-06-19 11:10:00,38.3,38.33,38.3,38.32,63000.0,33.2207,33.2467,33.2207,33.2381,63000.0
2014-06-19 11:15:00,38.32,38.33,38.31,38.32,22200.0,33.2381,33.2467,33.2294,33.2381,22200.0
2014-06-19 11:20:00,38.32,38.33,38.31,38.31,39100.0,33.2381,33.2467,33.2294,33.2294,39100.0
2014-06-19 11:25:00,38.31,38.32,38.3,38.3,41500.0,33.2294,33.2381,33.2207,33.2207,41500.0
2014-06-19 11:30:00,38.3,38.31,38.29,38.29,27900.0,33.2207,33.2294,33.212,33.212,27900.0
2014-06-19 11:35:00,38.3,38.31,38.29,38.3,170100.0,33.2207,33.2294,33.212,33.2207,170100.0
2014-06-19 11:40:00,38.31,38.32,38.3,38.32,33500.0,33.2294,33.2381,33.2207,33.2381,33500.0
2014-06-19 11:45:00,38.32,38.32,38.31,38.32,17600.0,33.2381,33.2381,33.2294,33.2381,17600.0
2014-06-19 11:50:00,38.32,38.32,38.3,38.3,67800.0,33.2381,33.2381,33.2207,33.2207,67800.0
2014-06-19 11:55:00,38.3,38.31,38.29,38.31,105000.0,33.2207,33.2294,33.212,33.2294,105000.0
2014-06-19 12:00:00,38.31,38.32,38.3,38.32,27100.0,33.2294,33.2381,33.2207,33.2381,27100.0
2014-06-19 12:05:00,38.32,38.35,38.32,38.34,82200.0,33.2381,33.2641,33.2381,33.2554,82200.0
2014-06-19 12:10:00,38.34,38.34,38.33,38.34,20700.0,33.2554,33.2554,33.2467,33.2554,20700.0
2014-06-19 12:15:00,38.34,38.35,38.34,38.34,17300.0,33.2554,33.2641,33.2554,33.2554,17300.0
2014-06-19 12:20:00,38.34,38.35,38.34,38.35,41100.0,33.2554,33.2641,33.2554,33.2641,41100.0
2014-06-19 12:25:00,38.34,38.35,38.32,38.32,27100.0,33.2554,33.2641,33.2381,33.2381,27100.0
2014-06-19 12:30:00,38.32,38.32,38.3,38.3,49900.0,33.2381,33.2381,33.2207,33.2207,49900.0
2014-06-19 12:35:00,38.31,38.32,38.3,38.32,37600.0,33.2294,33.2381,33.2207,33.2381,37600.0
2014-06-19 12:40:00,38.32,38.33,38.31,38.32,31100.0,33.2381,33.2467,33.2294,33.2381,31100.0
2014-06-19 12:45:00,38.31,38.31,38.3,38.3,43600.0,33.2294,33.2294,33.2207,33.2207,43600.0
2014-06-19 12:50:00,38.3,38.3,38.28,38.29,12300.0,33.2207,33.2207,33.2034,33.212,12300.0
2014-06-19 12:55:00,38.29,38.29,38.26,38.26,74000.0,33.212,33.212,33.186,33.186,74000.0
2014-06-19 13:00:00,38.27,38.27,38.26,38.26,42300.0,33.1947,33.1947,33.186,33.186,42300.0
2014-06-19 13:05:00,38.26,38.27,38.26,38.27,17500.0,33.186,33.1947,33.186,33.1947,17500.0
2014-06-19 13:10:00,38.27,38.27,38.23,38.23,175400.0,33.1947,33.1947,33.16,33.16,175400.0
2014-06-19 13:15:00,38.22,38.23,38.2,38.21,77900.0,33.1513,33.16,33.134,33.1426,77900.0
2014-06-19 13:20:00,38.22,38.23,38.2,38.23,113700.0,33.1513,33.16,33.134,33.16,113700.0
2014-06-19 13:25:00,38.23,38.25,38.22,38.23,45400.0,33.16,33.1773,33.1513,33.16,45400.0
2014-06-19 13:30:00,38.24,38.25,38.22,38.23,20700.0,33.1687,33.1773,33.1513,33.16,20700.0
2014-06-19 13:35:00,38.24,38.27,38.23,38.25,59300.0,33.1687,33.1947,33.16,33.1773,59300.0
2014-06-19 13:40:00,38.25,38.26,38.23,38.23,39100.0,33.1773,33.186,33.16,33.16,39100.0
2014-06-19 13:45:00,38.23,38.25,38.23,38.25,52400.0,33.16,33.1773,33.16,33.1773,52400.0
2014-06-19 13:50:00,38.26,38.27,38.25,38.25,19800.0,33.186,33.1947,33.1773,33.1773,19800.0
2014-06-19 13:55:00,38.25,38.27,38.23,38.25,94400.0,33.1773,33.1947,33.16,33.1773,94400.0
2014-06-19 14:00:00,38.26,38.26,38.24,38.26,45200.0,33.186,33.186,33.1687,33.186,45200.0
2014-06-19 14:05:00,38.26,38.26,38.25,38.25,32900.0,33.186,33.186,33.1773,33.1773,32900.0
2014-06-19 14:10:00,38.25,38.28,38.25,38.27,114300.0,33.1773,33.2034,33.1773,33.1947,114300.0
2014-06-19 14:15:00,38.27,38.28,38.27,38.27,10500.0,33.1947,33.2034,33.1947,33.1947,10500.0
2014-06-19 14:20:00,38.27,38.3,38.27,38.3,58700.0,33.1947,33.2207,33.1947,33.2207,58700.0
2014-06-19 14:25:00,38.3,38.3,38.28,38.28,23100.0,33.2207,33.2207,33.2034,33.2034,23100.0
2014-06-19 14:30:00,38.29,38.29,38.26,38.27,105300.0,33.212,33.212,33.186,33.1947,105300.0
2014-06-19 14:35:00,38.27,38.28,38.27,38.27,52200.0,33.1947,33.2034,33.1947,33.1947,52200.0
2014-06-19 14:40:00,38.27,38.28,38.27,38.27,13600.0,33.1947,33.2034,33.1947,33.1947,13600.0
2014-06-19 14:45:00,38.27,38.29,38.27,38.29,76300.0,33.1947,33.212,33.1947,33.212,76300.0
2014-06-19 14:50:00,38.29,38.29,38.27,38.27,38200.0,33.212,33.212,33.1947,33.1947,38200.0
2014-06-19 14:55:00,38.27,38.33,38.27,38.31,103500.0,33.1947,33.2467,33.1947,33.2294,103500.0
2014-06-19 15:00:00,38.31,38.34,38.31,38.34,74100.0,33.2294,33.2554,33.2294,33.2554,74100.0
2014-06-19 15:05:00,38.33,38.33,38.32,38.33,38200.0,33.2467,33.2467,33.2381,33.2467,38200.0
2014-06-19 15:10:00,38.33,38.34,38.32,38.34,79200.0,33.2467,33.2554,33.2381,33.2554,79200.0
2014-06-19 15:15:00,38.35,38.35,38.32,38.32,32200.0,33.2641,33.2641,33.2381,33.2381,32200.0
2014-06-19 15:20:00,38.32,38.35,38.31,38.33,152300.0,33.2381,33.2641,33.2294,33.2467,152300.0
2014-06-19 15:25:00,38.34,38.35,38.34,38.34,59100.0,33.2554,33.2641,33.2554,33.2554,59100.0
2014-06-19 15:30:00,38.35,38.36,38.34,38.34,101000.0,33.2641,33.2728,33.2554,33.2554,101000.0
2014-06-19 15:35:00,38.33,38.34,38.32,38.33,201200.0,33.2467,33.2554,33.2381,33.2467,201200.0
2014-06-19 15:40:00,38.33,38.36,38.33,38.36,155600.0,33.2467,33.2728,33.2467,33.2728,155600.0
2014-06-19 15:45:00,38.36,38.36,38.32,38.32,153200.0,33.2728,33.2728,33.2381,33.2381,153200.0
2014-06-19 15:50:00,38.33,38.35,38.33,38.34,274100.0,33.2467,33.2641,33.2467,33.2554,274100.0
2014-06-19 15:55:00,38.34,38.35,38.33,38.35,441500.0,33.2554,33.2641,33.2467,33.2641,441500.0
2014-06-20 09:30:00,38.15,38.22,38.1,38.14,103800.0,33.2435,33.3045,33.2,33.2348,103800.0
2014-06-20 09:35:00,38.13,38.16,38.1,38.16,40900.0,33.2261,33.2522,33.2,33.2522,40900.0
2014-06-20 09:40:00,38.16,38.16,38.13,38.13,44600.0,33.2522,33.2522,33.2261,33.2261,44600.0
2014-06-20 09:45:00,38.13,38.14,38.12,38.14,27500.0,33.2261,33.2348,33.2174,33.2348,27500.0
2014-06-20 09:50:00,38.14,38.18,38.14,38.18,35400.0,33.2348,33.2697,33.2348,33.2697,35400.0
2014-06-20 09:55:00,38.17,38.17,38.14,38.14,19400.0,33.261,33.261,33.2348,33.2348,19400.0
2014-06-20 10:00:00,38.14,38.16,38.13,38.14,34400.0,33.2348,33.2522,33.2261,33.2348,34400.0
2014-06-20 10:05:00,38.14,38.15,38.12,38.13,17700.0,33.2348,33.2435,33.2174,33.2261,17700.0
2014-06-20 10:10:00,38.13,38.16,38.13,38.15,25800.0,33.2261,33.2522,33.2261,33.2435,25800.0
2014-06-20 10:15:00,38.14,38.15,38.11,38.11,32400.0,33.2348,33.2435,33.2087,33.2087,32400.0
2014-06-20 10:20:00,38.11,38.12,38.09,38.1,55900.0,33.2087,33.2174,33.1912,33.2,55900.0
2014-06-20 10:25:00,38.1,38.1,38.05,38.05,29400.0,33.2,33.2,33.1564,33.1564,29400.0
2014-06-20 10:30:00,38.06,38.07,38.05,38.05,30800.0,33.1651,33.1738,33.1564,33.1564,30800.0
2014-06-20 10:35:00,38.05,38.05,38.03,38.05,17800.0,33.1564,33.1564,33.139,33.1564,17800.0
2014-06-20 10:40:00,38.05,38.05,38.04,38.05,26300.0,33.1564,33.1564,33.1477,33.1564,26300.0
2014-06-20 10:45:00,38.05,38.06,38.04,38.05,10200.0,33.1564,33.1651,33.1477,33.1564,10200.0
2014-06-20 10:50:00,38.04,38.06,38.04,38.06,24900.0,33.1477,33.1651,33.1477,33.1651,24900.0
2014-06-20 10:55:00,38.06,38.08,38.05,38.08,39400.0,33.1651,33.1825,33.1564,33.1825,39400.0
2014-06-20 11:00:00,38.08,38.12,38.07,38.12,37500.0,33.1825,33.2174,33.1738,33.2174,37500.0
2014-06-20 11:05:00,38.12,38.12,38.08,38.09,40400.0,33.2174,33.2174,33.1825,33.1912,40400.0
2014-06-20 11:10:00,38.09,38.11,38.09,38.1,19100.0,33.1912,33.2087,33.1912,33.2,19100.0
2014-06-20 11:15:00,38.1,38.11,38.1,38.11,21000.0,33.2,33.2087,33.2,33.2087,21000.0
2014-06-20 11:20:00,38.11,38.11,38.09,38.09,25300.0,33.2087,33.2087,33.1912,33.1912,25300.0
2014-06-20 11:25:00,38.09,38.1,38.07,38.07,47600.0,33.1912,33.2,33.1738,33.1738,47600.0
2014-06-20 11:30:00,38.07,38.09,38.06,38.07,48500.0,33.1738,33.1912,33.1651,33.1738,48500.0
2014-06-20 11:35:00,38.07,38.08,38.06,38.07,19300.0,33.1738,33.1825,33.1651,33.1738,19300.0
2014-06-20 11:40:00,38.07,38.08,38.07,38.07,17700.0,33.1738,33.1825,33.1738,33.1738,17700.0
2014-06-20 11:45:00,38.08,38.09,38.07,38.08,35100.0,33.1825,33.1912,33.1738,33.1825,35100.0
2014-06-20 11:50:00,38.08,38.08,38.05,38.05,29900.0,33.1825,33.1825,33.1564,33.1564,29900.0
2014-06-20 11:55:00,38.05,38.07,38.05,38.06,30100.0,33.1564,33.1738,33.1564,33.1651,30100.0
2014-06-20 12:00:00,38.05,38.06,38.04,38.05,33000.0,33.1564,33.1651,33.1477,33.1564,33000.0
2014-06-20 12:05:00,38.04,38.05,38.02,38.04,20100.0,33.1477,33.1564,33.1302,33.1477,20100.0
2014-06-20 12:10:00,38.04,38.04,38.02,38.02,18700.0,33.1477,33.1477,33.1302,33.1302,18700.0
2014-06-20 12:15:00,38.03,38.03,38.02,38.02,3400.0,33.139,33.139,33.1302,33.1302,3400.0
2014-06-20 12:20:00,38.02,38.03,38.01,38.01,12800.0,33.1302,33.139,33.1215,33.1215,12800.0
2014-06-20 12:25:00,38.02,38.03,38.01,38.02,23800.0,33.1302,33.139,33.1215,33.1302,23800.0
2014-06-20 12:30:00,38.03,38.04,38.03,38.04,19100.0,33.139,33.1477,33.139,33.1477,19100.0
2014-06-20 12:35:00,38.04,38.04,38.02,38.02,20900.0,33.1477,33.1477,33.1302,33.1302,20900.0
2014-06-20 12:40:00,38.02,38.05,38.02,38.05,19000.0,33.1302,33.1564,33.1302,33.1564,19000.0
2014-06-20 12:45:00,38.05,38.05,38.03,38.04,20100.0,33.1564,33.1564,33.139,33.1477,20100.0
2014-06-20 12:50:00,38.04,38.06,38.03,38.06,20900.0,33.1477,33.1651,33.139,33.1651,20900.0
2014-06-20 12:55:00,38.06,38.07,38.05,38.05,23400.0,33.1651,33.1738,33.1564,33.1564,23400.0
2014-06-20 13:00:00,38.06,38.06,38.04,38.05,18800.0,33.1651,33.1651,33.1477,33.1564,18800.0
2014-06-20 13:05:00,38.05,38.06,38.05,38.05,8100.0,33.1564,33.1651,33.1564,33.1564,8100.0
2014-06-20 13:10:00,38.05,38.07,38.05,38.07,25100.0,33.1564,33.1738,33.1564,33.1738,25100.0
2014-06-20 13:15:00,38.07,38.07,38.05,38.06,12500.0,33.1738,33.1738,33.1564,33.1651,12500.0
2014-06-20 13:20:00,38.06,38.06,38.05,38.06,22400.0,33.1651,33.1651,33.1564,33.1651,22400.0
2014-06-20 13:25:00,38.06,38.08,38.06,38.07,23700.0,33.1651,33.1825,33.1651,33.1738,23700.0
2014-06-20 13:30:00,38.07,38.07,38.04,38.05,21800.0,33.1738,33.1738,33.1477,33.1564,21800.0
2014-06-20 13:35:00,38.04,38.06,38.04,38.05,45000.0,33.1477,33.1651,33.1477,33.1564,45000.0
2014-06-20 13:40:00,38.05,38.06,38.05,38.05,6600.0,33.1564,33.1651,33.1564,33.1564,6600.0
2014-06-20 13:45:00,38.04,38.06,38.04,38.06,16700.0,33.1477,33.1651,33.1477,33.1651,16700.0
2014-06-20 13:50:00,38.06,38.08,38.06,38.07,15600.0,33.1651,33.1825,33.1651,33.1738,15600.0
2014-06-20 13:55:00,38.08,38.08,38.06,38.07,21100.0,33.1825,33.1825,33.1651,33.1738,21100.0
2014-06-20 14:00:00,38.06,38.07,38.04,38.04,16000.0,33.1651,33.1738,33.1477,33.1477,16000.0
2014-06-20 14:05:00,38.04,38.08,38.04,38.07,59700.0,33.1477,33.1825,33.1477,33.1738,59700.0
2014-06-20 14:10:00,38.08,38.08,38.06,38.08,36100.0,33.1825,33.1825,33.1651,33.1825,36100.0
2014-06-20 14:15:00,38.08,38.09,38.08,38.08,24900.0,33.1825,33.1912,33.1825,33.1825,24900.0
2014-06-20 14:20:00,38.08,38.09,38.08,38.08,14400.0,33.1825,33.1912,33.1825,33.1825,14400.0
2014-06-20 14:25:00,38.08,38.09,38.08,38.08,15700.0,33.1825,33.1912,33.1825,33.1825,15700.0
2014-06-20 14:30:00,38.09,38.09,38.07,38.08,18800.0,33.1912,33.1912,33.1738,33.1825,18800.0
2014-06-20 14:35:00,38.07,38.09,38.07,38.09,18700.0,33.1738,33.1912,33.1738,33.1912,18700.0
2014-06-20 14:40:00,38.09,38.09,38.08,38.08,41300.0,33.1912,33.1912,33.1825,33.1825,41300.0
2014-06-20 14:45:00,38.09,38.09,38.08,38.09,11100.0,33.1912,33.1912,33.1825,33.1912,11100.0
2014-06-20 14:50:00,38.09,38.09,38.08,38.08,9400.0,33.1912,33.1912,33.1825,33.1825,9400.0
2014-06-20 14:55:00,38.08,38.09,38.08,38.08,46700.0,33.1825,33.1912,33.1825,33.1825,46700.0
2014-06-20 15:00:00,38.08,38.08,38.07,38.08,27600.0,33.1825,33.1825,33.1738,33.1825,27600.0
2014-06-20 15:05:00,38.07,38.08,38.06,38.07,53800.0,33.1738,33.1825,33.1651,33.1738,53800.0
2014-06-20 15:10:00,38.07,38.09,38.06,38.08,73900.0,33.1738,33.1912,33.1651,33.1825,73900.0
2014-06-20 15:15:00,38.08,38.09,38.08,38.08,22100.0,33.1825,33.1912,33.1825,33.1825,22100.0
2014-06-20 15:20:00,38.09,38.09,38.08,38.08,49100.0,33.1912,33.1912,33.1825,33.1825,49100.0
2014-06-20 15:25:00,38.08,38.09,38.07,38.09,61200.0,33.1825,33.1912,33.1738,33.1912,61200.0
2014-06-20 15:30:00,38.09,38.12,38.09,38.12,88900.0,33.1912,33.2174,33.1912,33.2174,88900.0
2014-06-20 15:35:00,38.12,38.12,38.1,38.12,91000.0,33.2174,33.2174,33.2,33.2174,91000.0
2014-06-20 15:40:00,38.12,38.12,38.1,38.11,195300.0,33.2174,33.2174,33.2,33.2087,195300.0
2014-06-20 15:45:00,38.1,38.11,38.07,38.07,301400.0,33.2,33.2087,33.1738,33.1738,301400.0
2014-06-20 15:50:00,38.08,38.1,38.07,38.08,558600.0,33.1825,33.2,33.1738,33.1825,558600.0
2014-06-20 15:55:00,38.09,38.1,38.08,38.09,1039100.0,33.1912,33.2,33.1825,33.1912,1039100.0
2014-06-23 09:30:00,38.05,38.12,38.03,38.06,96600.0,33.1564,33.2174,33.139,33.1651,96600.0
2014-06-23 09:35:00,38.06,38.06,38.02,38.04,28800.0,33.1651,33.1651,33.1302,33.1477,28800.0
2014-06-23 09:40:00,38.05,38.1,38.05,38.06,70900.0,33.1564,33.2,33.1564,33.1651,70900.0
2014-06-23 09:45:00,38.05,38.05,38.02,38.04,42700.0,33.1564,33.1564,33.1302,33.1477,42700.0
2014-06-23 09:50:00,38.03,38.06,38.02,38.06,29300.0,33.139,33.1651,33.1302,33.1651,29300.0
2014-06-23 09:55:00,38.06,38.06,38.02,38.04,27100.0,33.1651,33.1651,33.1302,33.1477,27100.0
2014-06-23 10:00:00,38.04,38.07,38.03,38.05,88400.0,33.1477,33.1738,33.139,33.1564,88400.0
2014-06-23 10:05:00,38.06,38.07,38.04,38.06,37800.0,33.1651,33.1738,33.1477,33.1651,37800.0
2014-06-23 10:10:00,38.05,38.06,38.02,38.05,41400.0,33.1564,33.1651,33.1302,33.1564,41400.0
2014-06-23 10:15:00,38.05,38.1,38.05,38.09,39600.0,33.1564,33.2,33.1564,33.1912,39600.0
2014-06-23 10:20:00,38.09,38.12,38.08,38.11,28700.0,33.1912,33.2174,33.1825,33.2087,28700.0
2014-06-23 10:25:00,38.11,38.11,38.07,38.08,93600.0,33.2087,33.2087,33.1738,33.1825,93600.0
2014-06-23 10:30:00,38.09,38.1,38.08,38.09,25400.0,33.1912,33.2,33.1825,33.1912,25400.0
2014-06-23 10:35:00,38.09,38.1,38.07,38.07,22000.0,33.1912,33.2,33.1738,33.1738,22000.0
2014-06-23 10:40:00,38.08,38.09,38.06,38.07,29800.0,33.1825,33.1912,33.1651,33.1738,29800.0
2014-06-23 10:45:00,38.07,38.09,38.07,38.07,23200.0,33.1738,33.1912,33.1738,33.1738,23200.0
2014-06-23 10:50:00,38.07,38.08,38.04,38.04,42700.0,33.1738,33.1825,33.1477,33.1477,42700.0
2014-06-23 10:55:00,38.04,38.06,38.04,38.05,24400.0,33.1477,33.1651,33.1477,33.1564,24400.0
2014-06-23 11:00:00,38.05,38.06,38.05,38.06,17100.0,33.1564,33.1651,33.1564,33.1651,17100.0
2014-06-23 11:05:00,38.05,38.07,38.05,38.06,18800.0,33.1564,33.1738,33.1564,33.1651,18800.0
2014-06-23 11:10:00,38.06,38.06,38.04,38.05,19200.0,33.1651,33.1651,33.1477,33.1564,19200.0
2014-06-23 11:15:00,38.05,38.06,38.04,38.06,47800.0,33.1564,33.1651,33.1477,33.1651,47800.0
2014-06-23 11:20:00,38.05,38.08,38.05,38.08,41800.0,33.1564,33.1825,33.1564,33.1825,41800.0
2014-06-23 11:25:00,38.09,38.09,38.05,38.05,46500.0,33.1912,33.1912,33.1564,33.1564,46500.0
2014-06-23 11:30:00,38.05,38.07,38.03,38.05,27200.0,33.1564,33.1738,33.139,33.1564,27200.0
2014-06-23 11:35:00,38.05,38.06,38.04,38.06,29700.0,33.1564,33.1651,33.1477,33.1651,29700.0
2014-06-23 11:40:00,38.05,38.08,38.05,38.07,29800.0,33.1564,33.1825,33.1564,33.1738,29800.0
2014-06-23 11:45:00,38.07,38.08,38.07,38.08,11400.0,33.1738,33.1825,33.1738,33.1825,11400.0
2014-06-23 11:50:00,38.08,38.09,38.07,38.08,32100.0,33.1825,33.1912,33.1738,33.1825,32100.0
2014-06-23 11:55:00,38.07,38.09,38.07,38.07,22300.0,33.1738,33.1912,33.1738,33.1738,22300.0
2014-06-23 12:00:00,38.08,38.1,38.08,38.09,38200.0,33.1825,33.2,33.1825,33.1912,38200.0
2014-06-23 12:05:00,38.1,38.11,38.09,38.11,25100.0,33.2,33.2087,33.1912,33.2087,25100.0
2014-06-23 12:10:00,38.11,38.12,38.11,38.12,17500.0,33.2087,33.2174,33.2087,33.2174,17500.0
2014-06-23 12:15:00,38.12,38.12,38.11,38.11,11600.0,33.2174,33.2174,33.2087,33.2087,11600.0
2014-06-23 12:20:00,38.11,38.13,38.11,38.13,8400.0,33.2087,33.2261,33.2087,33.2261,8400.0
2014-06-23 12:25:00,38.13,38.14,38.13,38.14,13600.0,33.2261,33.2348,33.2261,33.2348,13600.0
2014-06-23 12:30:00,38.15,38.16,38.15,38.15,53400.0,33.2435,33.2522,33.2435,33.2435,53400.0
2014-06-23 12:35:00,38.16,38.16,38.15,38.15,7400.0,33.2522,33.2522,33.2435,33.2435,7400.0
2014-06-23 12:40:00,38.15,38.15,38.13,38.15,8000.0,33.2435,33.2435,33.2261,33.2435,8000.0
2014-06-23 12:45:00,38.15,38.15,38.13,38.15,13600.0,33.2435,33.2435,33.2261,33.2435,13600.0
2014-06-23 12:50:00,38.14,38.16,38.14,38.16,37200.0,33.2348,33.2522,33.2348,33.2522,37200.0
2014-06-23 12:55:00,38.16,38.16,38.14,38.15,7400.0,33.2522,33.2522,33.2348,33.2435,7400.0
2014-06-23 13:00:00,38.15,38.16,38.15,38.15,12900.0,33.2435,33.2522,33.2435,33.2435,12900.0
2014-06-23 13:05:00,38.15,38.16,38.15,38.15,6100.0,33.2435,33.2522,33.2435,33.2435,6100.0
2014-06-23 13:10:00,38.14,38.15,38.13,38.13,10200.0,33.2348,33.2435,33.2261,33.2261,10200.0
2014-06-23 13:15:00,38.14,38.14,38.09,38.09,27200.0,33.2348,33.2348,33.1912,33.1912,27200.0
2014-06-23 13:20:00,38.1,38.12,38.09,38.09,16300.0,33.2,33.2174,33.1912,33.1912,16300.0
2014-06-23 13:25:00,38.09,38.11,38.09,38.1,4400.0,33.1912,33.2087,33.1912,33.2,4400.0
2014-06-23 13:30:00,38.11,38.11,38.09,38.1,12800.0,33.2087,33.2087,33.1912,33.2,12800.0
2014-06-23 13:35:00,38.1,38.12,38.1,38.12,10400.0,33.2,33.2174,33.2,33.2174,10400.0
2014-06-23 13:40:00,38.11,38.12,38.11,38.11,16800.0,33.2087,33.2174,33.2087,33.2087,16800.0
2014-06-23 13:45:00,38.12,38.12,38.11,38.11,20600.0,33.2174,33.2174,33.2087,33.2087,20600.0
2014-06-23 13:50:00,38.11,38.13,38.11,38.13,31700.0,33.2087,33.2261,33.2087,33.2261,31700.0
2014-06-23 13:55:00,38.13,38.14,38.12,38.12,10500.0,33.2261,33.2348,33.2174,33.2174,10500.0
2014-06-23 14:00:00,38.12,38.13,38.12,38.12,13800.0,33.2174,33.2261,33.2174,33.2174,13800.0
2014-06-23 14:05:00,38.11,38.12,38.11,38.11,20900.0,33.2087,33.2174,33.2087,33.2087,20900.0
2014-06-23 14:10:00,38.11,38.15,38.11,38.14,22000.0,33.2087,33.2435,33.2087,33.2348,22000.0
2014-06-23 14:15:00,38.14,38.15,38.13,38.15,9200.0,33.2348,33.2435,33.2261,33.2435,9200.0
2014-06-23 14:20:00,38.14,38.16,38.14,38.16,12500.0,33.2348,33.2522,33.2348,33.2522,12500.0
2014-06-23 14:25:00,38.16,38.16,38.13,38.14,23200.0,33.2522,33.2522,33.2261,33.2348,23200.0
2014-06-23 14:30:00,38.14,38.15,38.13,38.13,13700.0,33.2348,33.2435,33.2261,33.2261,13700.0
2014-06-23 14:35:00,38.14,38.14,38.13,38.14,12000.0,33.2348,33.2348,33.2261,33.2348,12000.0
2014-06-23 14:40:00,38.15,38.15,38.14,38.15,7000.0,33.2435,33.2435,33.2348,33.2435,7000.0
2014-06-23 14:45:00,38.15,38.15,38.14,38.14,42600.0,33.2435,33.2435,33.2348,33.2348,42600.0
2014-06-23 14:50:00,38.14,38.15,38.13,38.15,44000.0,33.2348,33.2435,33.2261,33.2435,44000.0
2014-06-23 14:55:00,38.15,38.16,38.15,38.16,58500.0,33.2435,33.2522,33.2435,33.2522,58500.0
2014-06-23 15:00:00,38.16,38.16,38.15,38.16,57900.0,33.2522,33.2522,33.2435,33.2522,57900.0
2014-06-23 15:05:00,38.15,38.16,38.13,38.14,64900.0,33.2435,33.2522,33.2261,33.2348,64900.0
2014-06-23 15:10:00,38.13,38.14,38.12,38.12,55100.0,33.2261,33.2348,33.2174,33.2174,55100.0
2014-06-23 15:15:00,38.13,38.14,38.13,38.13,90900.0,33.2261,33.2348,33.2261,33.2261,90900.0
2014-06-23 15:20:00,38.13,38.15,38.13,38.14,97700.0,33.2261,33.2435,33.2261,33.2348,97700.0
2014-06-23 15:25:00,38.14,38.14,38.13,38.14,45100.0,33.2348,33.2348,33.2261,33.2348,45100.0
2014-06-23 15:30:00,38.14,38.16,38.13,38.16,25600.0,33.2348,33.2522,33.2261,33.2522,25600.0
2014-06-23 15:35:00,38.16,38.16,38.14,38.14,160900.0,33.2522,33.2522,33.2348,33.2348,160900.0
2014-06-23 15:40:00,38.14,38.15,38.14,38.14,57700.0,33.2348,33.2435,33.2348,33.2348,57700.0
2014-06-23 15:45:00,38.14,38.16,38.14,38.15,62200.0,33.2348,33.2522,33.2348,33.2435,62200.0
2014-06-23 15:50:00,38.15,38.17,38.15,38.16,89400.0,33.2435,33.261,33.2435,33.2522,89400.0
2014-06-23 15:55:00,38.16,38.18,38.15,38.17,410000.0,33.2522,33.2697,33.2435,33.261,410000.0
2014-06-24 09:30:00,38.18,38.2,38.11,38.14,87200.0,33.2697,33.2871,33.2087,33.2348,87200.0
2014-06-24 09:35:00,38.13,38.18,38.13,38.17,89500.0,33.2261,33.2697,33.2261,33.261,89500.0
2014-06-24 09:40:00,38.17,38.22,38.17,38.22,32200.0,33.261,33.3045,33.261,33.3045,32200.0
2014-06-24 09:45:00,38.22,38.24,38.21,38.21,39200.0,33.3045,33.3219,33.2958,33.2958,39200.0
2014-06-24 09:50:00,38.21,38.22,38.19,38.2,29200.0,33.2958,33.3045,33.2784,33.2871,29200.0
2014-06-24 09:55:00,38.2,38.21,38.19,38.2,21200.0,33.2871,33.2958,33.2784,33.2871,21200.0
2014-06-24 10:00:00,38.2,38.23,38.2,38.23,70700.0,33.2871,33.3132,33.2871,33.3132,70700.0
2014-06-24 10:05:00,38.23,38.29,38.23,38.29,31900.0,33.3132,33.3655,33.3132,33.3655,31900.0
2014-06-24 10:10:00,38.28,38.29,38.26,38.28,27300.0,33.3568,33.3655,33.3394,33.3568,27300.0
2014-06-24 10:15:00,38.27,38.28,38.25,38.27,41000.0,33.3481,33.3568,33.3307,33.3481,41000.0
2014-06-24 10:20:00,38.27,38.3,38.27,38.29,40800.0,33.3481,33.3742,33.3481,33.3655,40800.0
2014-06-24 10:25:00,38.29,38.32,38.28,38.31,88800.0,33.3655,33.3917,33.3568,33.3829,88800.0
2014-06-24 10:30:00,38.31,38.33,38.3,38.32,33300.0,33.3829,33.4004,33.3742,33.3917,33300.0
2014-06-24 10:35:00,38.32,38.34,38.32,38.34,25500.0,33.3917,33.4091,33.3917,33.4091,25500.0
2014-06-24 10:40:00,38.34,38.35,38.33,38.33,24600.0,33.4091,33.4178,33.4004,33.4004,24600.0
2014-06-24 10:45:00,38.33,38.34,38.32,38.32,30400.0,33.4004,33.4091,33.3917,33.3917,30400.0
2014-06-24 10:50:00,38.33,38.33,38.32,38.33,22200.0,33.4004,33.4004,33.3917,33.4004,22200.0
2014-06-24 10:55:00,38.34,38.34,38.33,38.33,6000.0,33.4091,33.4091,33.4004,33.4004,6000.0
2014-06-24 11:00:00,38.33,38.36,38.33,38.35,41700.0,33.4004,33.4265,33.4004,33.4178,41700.0
2014-06-24 11:05:00,38.35,38.35,38.34,38.34,24400.0,33.4178,33.4178,33.4091,33.4091,24400.0
2014-06-24 11:10:00,38.34,38.36,38.34,38.36,33600.0,33.4091,33.4265,33.4091,33.4265,33600.0
2014-06-24 11:15:00,38.36,38.36,38.35,38.35,14800.0,33.4265,33.4265,33.4178,33.4178,14800.0
2014-06-24 11:20:00,38.35,38.37,38.34,38.37,52000.0,33.4178,33.4352,33.4091,33.4352,52000.0
2014-06-24 11:25:00,38.37,38.38,38.36,38.36,21600.0,33.4352,33.4439,33.4265,33.4265,21600.0
2014-06-24 11:30:00,38.37,38.38,38.36,38.36,46000.0,33.4352,33.4439,33.4265,33.4265,46000.0
2014-06-24 11:35:00,38.36,38.36,38.34,38.35,72000.0,33.4265,33.4265,33.4091,33.4178,72000.0
2014-06-24 11:40:00,38.35,38.36,38.35,38.35,15100.0,33.4178,33.4265,33.4178,33.4178,15100.0
2014-06-24 11:45:00,38.35,38.36,38.35,38.35,25700.0,33.4178,33.4265,33.4178,33.4178,25700.0
2014-06-24 11:50:00,38.35,38.36,38.34,38.34,23300.0,33.4178,33.4265,33.4091,33.4091,23300.0
2014-06-24 11:55:00,38.34,38.36,38.34,38.35,41800.0,33.4091,33.4265,33.4091,33.4178,41800.0
2014-06-24 12:00:00,38.35,38.36,38.34,38.34,20400.0,33.4178,33.4265,33.4091,33.4091,20400.0
2014-06-24 12:05:00,38.34,38.35,38.34,38.34,15700.0,33.4091,33.4178,33.4091,33.4091,15700.0
2014-06-24 12:10:00,38.34,38.34,38.33,38.33,35900.0,33.4091,33.4091,33.4004,33.4004,35900.0
2014-06-24 12:15:00,38.33,38.34,38.33,38.34,17100.0,33.4004,33.4091,33.4004,33.4091,17100.0
2014-06-24 12:20:00,38.33,38.34,38.33,38.33,8800.0,33.4004,33.4091,33.4004,33.4004,8800.0
2014-06-24 12:25:00,38.34,38.35,38.32,38.35,55800.0,33.4091,33.4178,33.3917,33.4178,55800.0
2014-06-24 12:30:00,38.34,38.35,38.34,38.34,47400.0,33.4091,33.4178,33.4091,33.4091,47400.0
2014-06-24 12:35:00,38.34,38.34,38.33,38.34,44500.0,33.4091,33.4091,33.4004,33.4091,44500.0
2014-06-24 12:40:00,38.33,38.34,38.32,38.33,56600.0,33.4004,33.4091,33.3917,33.4004,56600.0
2014-06-24 12:45:00,38.33,38.34,38.32,38.34,29600.0,33.4004,33.4091,33.3917,33.4091,29600.0
2014-06-24 12:50:00,38.34,38.34,38.32,38.33,16100.0,33.4091,33.4091,33.3917,33.4004,16100.0
2014-06-24 12:55:00,38.33,38.33,38.3,38.31,49100.0,33.4004,33.4004,33.3742,33.3829,49100.0
2014-06-24 13:00:00,38.32,38.32,38.27,38.28,26500.0,33.3917,33.3917,33.3481,33.3568,26500.0
2014-06-24 13:05:00,38.27,38.27,38.24,38.25,41200.0,33.3481,33.3481,33.3219,33.3307,41200.0
2014-06-24 13:10:00,38.25,38.26,38.22,38.23,51200.0,33.3307,33.3394,33.3045,33.3132,51200.0
2014-06-24 13:15:00,38.23,38.23,38.19,38.2,41000.0,33.3132,33.3132,33.2784,33.2871,41000.0
2014-06-24 13:20:00,38.2,38.21,38.19,38.19,29700.0,33.2871,33.2958,33.2784,33.2784,29700.0
2014-06-24 13:25:00,38.19,38.23,38.19,38.23,35200.0,33.2784,33.3132,33.2784,33.3132,35200.0
2014-06-24 13:30:00,38.23,38.25,38.22,38.25,25000.0,33.3132,33.3307,33.3045,33.3307,25000.0
2014-06-24 13:35:00,38.24,38.26,38.23,38.26,26200.0,33.3219,33.3394,33.3132,33.3394,26200.0
2014-06-24 13:40:00,38.26,38.26,38.24,38.24,35800.0,33.3394,33.3394,33.3219,33.3219,35800.0
2014-06-24 13:45:00,38.24,38.25,38.23,38.23,13100.0,33.3219,33.3307,33.3132,33.3132,13100.0
2014-06-24 13:50:00,38.23,38.25,38.22,38.23,33600.0,33.3132,33.3307,33.3045,33.3132,33600.0
2014-06-24 13:55:00,38.23,38.23,38.2,38.2,28000.0,33.3132,33.3132,33.2871,33.2871,28000.0
2014-06-24 14:00:00,38.2,38.23,38.19,38.22,46500.0,33.2871,33.3132,33.2784,33.3045,46500.0
2014-06-24 14:05:00,38.22,38.23,38.21,38.22,25300.0,33.3045,33.3132,33.2958,33.3045,25300.0
2014-06-24 14:10:00,38.21,38.24,38.21,38.24,29300.0,33.2958,33.3219,33.2958,33.3219,29300.0
2014-06-24 14:15:00,38.23,38.23,38.22,38.22,49600.0,33.3132,33.3132,33.3045,33.3045,49600.0
2014-06-24 14:20:00,38.21,38.23,38.2,38.2,20600.0,33.2958,33.3132,33.2871,33.2871,20600.0
2014-06-24 14:25:00,38.21,38.21,38.16,38.16,58800.0,33.2958,33.2958,33.2522,33.2522,58800.0
2014-06-24 14:30:00,38.17,38.17,38.13,38.13,21500.0,33.261,33.261,33.2261,33.2261,21500.0
2014-06-24 14:35:00,38.13,38.16,38.13,38.15,104300.0,33.2261,33.2522,33.2261,33.2435,104300.0
2014-06-24 14:40:00,38.15,38.17,38.14,38.16,27600.0,33.2435,33.261,33.2348,33.2522,27600.0
2014-06-24 14:45:00,38.16,38.18,38.15,38.17,48400.0,33.2522,33.2697,33.2435,33.261,48400.0
2014-06-24 14:50:00,38.17,38.17,38.14,38.16,37300.0,33.261,33.261,33.2348,33.2522,37300.0
2014-06-24 14:55:00,38.15,38.17,38.15,38.15,24900.0,33.2435,33.261,33.2435,33.2435,24900.0
2014-06-24 15:00:00,38.15,38.15,38.08,38.09,77400.0,33.2435,33.2435,33.1825,33.1912,77400.0
2014-06-24 15:05:00,38.09,38.09,38.05,38.06,71000.0,33.1912,33.1912,33.1564,33.1651,71000.0
2014-06-24 15:10:00,38.05,38.05,37.98,38.0,107500.0,33.1564,33.1564,33.0954,33.1128,107500.0
2014-06-24 15:15:00,38.0,38.02,37.99,38.0,101400.0,33.1128,33.1302,33.1041,33.1128,101400.0
2014-06-24 15:20:00,37.99,37.99,37.95,37.96,108000.0,33.1041,33.1041,33.0692,33.078,108000.0
2014-06-24 15:25:00,37.95,38.0,37.94,37.97,473400.0,33.0692,33.1128,33.0605,33.0867,473400.0
2014-06-24 15:30:00,37.97,38.0,37.95,37.95,77900.0,33.0867,33.1128,33.0692,33.0692,77900.0
2014-06-24 15:35:00,37.95,37.97,37.91,37.92,162300.0,33.0692,33.0867,33.0344,33.0431,162300.0
2014-06-24 15:40:00,37.91,37.98,37.91,37.98,96200.0,33.0344,33.0954,33.0344,33.0954,96200.0
2014-06-24 15:45:00,37.97,38.01,37.97,38.01,106300.0,33.0867,33.1215,33.0867,33.1215,106300.0
2014-06-24 15:50:00,38.0,38.01,37.96,37.97,177100.0,33.1128,33.1215,33.078,33.0867,177100.0
2014-06-24 15:55:00,37.97,38.01,37.97,37.98,1055200.0,33.0867,33.1215,33.0867,33.0954,1055200.0
2014-06-25 09:30:00,37.92,37.95,37.88,37.92,217400.0,33.0431,33.0692,33.0082,33.0431,217400.0
2014-06-25 09:35:00,37.92,37.98,37.91,37.95,137200.0,33.0431,33.0954,33.0344,33.0692,137200.0
2014-06-25 09:40:00,37.96,37.99,37.94,37.98,76800.0,33.078,33.1041,33.0605,33.0954,76800.0
2014-06-25 09:45:00,37.98,38.01,37.97,37.98,108800.0,33.0954,33.1215,33.0867,33.0954,108800.0
2014-06-25 09:50:00,37.98,38.07,37.98,38.06,148200.0,33.0954,33.1738,33.0954,33.1651,148200.0
2014-06-25 09:55:00,38.05,38.07,38.0,38.0,65800.0,33.1564,33.1738,33.1128,33.1128,65800.0
2014-06-25 10:00:00,38.01,38.02,37.95,37.97,113400.0,33.1215,33.1302,33.0692,33.0867,113400.0
2014-06-25 10:05:00,37.96,37.98,37.95,37.97,63900.0,33.078,33.0954,33.0692,33.0867,63900.0
2014-06-25 10:10:00,37.98,38.02,37.96,38.0,83000.0,33.0954,33.1302,33.078,33.1128,83000.0
2014-06-25 10:15:00,38.01,38.01,37.94,37.95,82800.0,33.1215,33.1215,33.0605,33.0692,82800.0
2014-06-25 10:20:00,37.95,37.97,37.92,37.93,95400.0,33.0692,33.0867,33.0431,33.0518,95400.0
2014-06-25 10:25:00,37.93,37.96,37.93,37.95,83800.0,33.0518,33.078,33.0518,33.0692,83800.0
2014-06-25 10:30:00,37.95,37.98,37.95,37.96,53700.0,33.0692,33.0954,33.0692,33.078,53700.0
2014-06-25 10:35:00,37.95,37.95,37.94,37.94,44300.0,33.0692,33.0692,33.0605,33.0605,44300.0
2014-06-25 10:40:00,37.94,37.98,37.93,37.98,102000.0,33.0605,33.0954,33.0518,33.0954,102000.0
2014-06-25 10:45:00,37.99,38.02,37.98,37.98,23600.0,33.1041,33.1302,33.0954,33.0954,23600.0
2014-06-25 10:50:00,37.99,38.02,37.99,38.01,47300.0,33.1041,33.1302,33.1041,33.1215,47300.0
2014-06-25 10:55:00,38.0,38.06,38.0,38.06,45300.0,33.1128,33.1651,33.1128,33.1651,45300.0
2014-06-25 11:00:00,38.06,38.07,38.04,38.05,77000.0,33.1651,33.1738,33.1477,33.1564,77000.0
2014-06-25 11:05:00,38.05,38.07,38.05,38.07,32100.0,33.1564,33.1738,33.1564,33.1738,32100.0
2014-06-25 11:10:00,38.06,38.11,38.06,38.1,56300.0,33.1651,33.2087,33.1651,33.2,56300.0
2014-06-25 11:15:00,38.1,38.11,38.05,38.06,58600.0,33.2,33.2087,33.1564,33.1651,58600.0
2014-06-25 11:20:00,38.06,38.08,38.06,38.07,20300.0,33.1651,33.1825,33.1651,33.1738,20300.0
2014-06-25 11:25:00,38.08,38.1,38.06,38.09,52400.0,33.1825,33.2,33.1651,33.1912,52400.0
2014-06-25 11:30:00,38.08,38.1,38.06,38.07,48200.0,33.1825,33.2,33.1651,33.1738,48200.0
2014-06-25 11:35:00,38.08,38.08,38.03,38.04,57400.0,33.1825,33.1825,33.139,33.1477,57400.0
2014-06-25 11:40:00,38.04,38.06,38.04,38.06,58600.0,33.1477,33.1651,33.1477,33.1651,58600.0
2014-06-25 11:45:00,38.05,38.06,38.02,38.03,76600.0,33.1564,33.1651,33.1302,33.139,76600.0
2014-06-25 11:50:00,38.02,38.04,38.02,38.04,75500.0,33.1302,33.1477,33.1302,33.1477,75500.0
2014-06-25 11:55:00,38.04,38.06,38.03,38.05,84800.0,33.1477,33.1651,33.139,33.1564,84800.0
2014-06-25 12:00:00,38.05,38.07,38.05,38.05,38800.0,33.1564,33.1738,33.1564,33.1564,38800.0
2014-06-25 12:05:00,38.05,38.05,38.04,38.05,36300.0,33.1564,33.1564,33.1477,33.1564,36300.0
2014-06-25 12:10:00,38.05,38.05,38.03,38.04,75100.0,33.1564,33.1564,33.139,33.1477,75100.0
2014-06-25 12:15:00,38.04,38.06,38.03,38.05,104500.0,33.1477,33.1651,33.139,33.1564,104500.0
2014-06-25 12:20:00,38.05,38.05,38.04,38.05,55700.0,33.1564,33.1564,33.1477,33.1564,55700.0
2014-06-25 12:25:00,38.05,38.07,38.04,38.06,43000.0,33.1564,33.1738,33.1477,33.1651,43000.0
2014-06-25 12:30:00,38.06,38.07,38.05,38.06,25900.0,33.1651,33.1738,33.1564,33.1651,25900.0
2014-06-25 12:35:00,38.06,38.07,38.05,38.05,54200.0,33.1651,33.1738,33.1564,33.1564,54200.0
2014-06-25 12:40:00,38.05,38.07,38.04,38.05,62600.0,33.1564,33.1738,33.1477,33.1564,62600.0
2014-06-25 12:45:00,38.06,38.06,38.05,38.05,43600.0,33.1651,33.1651,33.1564,33.1564,43600.0
2014-06-25 12:50:00,38.05,38.06,38.04,38.05,90200.0,33.1564,33.1651,33.1477,33.1564,90200.0
2014-06-25 12:55:00,38.05,38.06,38.04,38.05,19700.0,33.1564,33.1651,33.1477,33.1564,19700.0
2014-06-25 13:00:00,38.05,38.11,38.05,38.1,89300.0,33.1564,33.2087,33.1564,33.2,89300.0
2014-06-25 13:05:00,38.11,38.11,38.09,38.09,24000.0,33.2087,33.2087,33.1912,33.1912,24000.0
2014-06-25 13:10:00,38.08,38.09,38.07,38.08,45600.0,33.1825,33.1912,33.1738,33.1825,45600.0
2014-06-25 13:15:00,38.09,38.09,38.07,38.08,24100.0,33.1912,33.1912,33.1738,33.1825,24100.0
2014-06-25 13:20:00,38.08,38.11,38.08,38.09,50300.0,33.1825,33.2087,33.1825,33.1912,50300.0
2014-06-25 13:25:00,38.09,38.1,38.08,38.08,16900.0,33.1912,33.2,33.1825,33.1825,16900.0
2014-06-25 13:30:00,38.08,38.09,38.07,38.08,30900.0,33.1825,33.1912,33.1738,33.1825,30900.0
2014-06-25 13:35:00,38.08,38.09,38.07,38.08,27100.0,33.1825,33.1912,33.1738,33.1825,27100.0
2014-06-25 13:40:00,38.08,38.09,38.07,38.09,48100.0,33.1825,33.1912,33.1738,33.1912,48100.0
2014-06-25 13:45:00,38.09,38.09,38.07,38.08,28500.0,33.1912,33.1912,33.1738,33.1825,28500.0
2014-06-25 13:50:00,38.08,38.13,38.07,38.12,169800.0,33.1825,33.2261,33.1738,33.2174,169800.0
2014-06-25 13:55:00,38.11,38.15,38.11,38.13,67500.0,33.2087,33.2435,33.2087,33.2261,67500.0
2014-06-25 14:00:00,38.12,38.13,38.11,38.12,19100.0,33.2174,33.2261,33.2087,33.2174,19100.0
2014-06-25 14:05:00,38.12,38.12,38.11,38.11,22200.0,33.2174,33.2174,33.2087,33.2087,22200.0
2014-06-25 14:10:00,38.1,38.13,38.09,38.12,68400.0,33.2,33.2261,33.1912,33.2174,68400.0
2014-06-25 14:15:00,38.12,38.13,38.12,38.12,25400.0,33.2174,33.2261,33.2174,33.2174,25400.0
2014-06-25 14:20:00,38.13,38.15,38.13,38.13,69300.0,33.2261,33.2435,33.2261,33.2261,69300.0
2014-06-25 14:25:00,38.14,38.15,38.12,38.12,64200.0,33.2348,33.2435,33.2174,33.2174,64200.0
2014-06-25 14:30:00,38.13,38.14,38.12,38.14,33300.0,33.2261,33.2348,33.2174,33.2348,33300.0
2014-06-25 14:35:00,38.13,38.13,38.12,38.13,11600.0,33.2261,33.2261,33.2174,33.2261,11600.0
2014-06-25 14:40:00,38.13,38.14,38.12,38.12,50600.0,33.2261,33.2348,33.2174,33.2174,50600.0
2014-06-25 14:45:00,38.12,38.12,38.1,38.11,33700.0,33.2174,33.2174,33.2,33.2087,33700.0
2014-06-25 14:50:00,38.12,38.14,38.12,38.14,79300.0,33.2174,33.2348,33.2174,33.2348,79300.0
2014-06-25 14:55:00,38.14,38.14,38.11,38.11,61500.0,33.2348,33.2348,33.2087,33.2087,61500.0
2014-06-25 15:00:00,38.12,38.12,38.1,38.1,18400.0,33.2174,33.2174,33.2,33.2,18400.0
2014-06-25 15:05:00,38.1,38.12,38.1,38.12,45300.0,33.2,33.2174,33.2,33.2174,45300.0
2014-06-25 15:10:00,38.12,38.14,38.1,38.13,102000.0,33.2174,33.2348,33.2,33.2261,102000.0
2014-06-25 15:15:00,38.13,38.15,38.12,38.15,66400.0,33.2261,33.2435,33.2174,33.2435,66400.0
2014-06-25 15:20:00,38.15,38.16,38.14,38.16,49100.0,33.2435,33.2522,33.2348,33.2522,49100.0
2014-06-25 15:25:00,38.15,38.17,38.15,38.16,31300.0,33.2435,33.261,33.2435,33.2522,31300.0
2014-06-25 15:30:00,38.16,38.18,38.16,38.18,45000.0,33.2522,33.2697,33.2522,33.2697,45000.0
2014-06-25 15:35:00,38.18,38.2,38.18,38.2,63300.0,33.2697,33.2871,33.2697,33.2871,63300.0
2014-06-25 15:40:00,38.2,38.2,38.19,38.2,36300.0,33.2871,33.2871,33.2784,33.2871,36300.0
2014-06-25 15:45:00,38.2,38.21,38.19,38.19,100800.0,33.2871,33.2958,33.2784,33.2784,100800.0
2014-06-25 15:50:00,38.19,38.2,38.17,38.18,64100.0,33.2784,33.2871,33.261,33.2697,64100.0
2014-06-25 15:55:00,38.18,38.19,38.16,38.16,192600.0,33.2697,33.2784,33.2522,33.2522,192600.0
2014-06-26 09:30:00,38.18,38.2,38.12,38.12,176500.0,33.2697,33.2871,33.2174,33.2174,176500.0
2014-06-26 09:35:00,38.11,38.14,38.09,38.09,113000.0,33.2087,33.2348,33.1912,33.1912,113000.0
2014-06-26 09:40:00,38.09,38.09,38.03,38.03,187600.0,33.1912,33.1912,33.139,33.139,187600.0
2014-06-26 09:45:00,38.02,38.02,37.95,37.95,137400.0,33.1302,33.1302,33.0692,33.0692,137400.0
2014-06-26 09:50:00,37.94,37.94,37.89,37.93,202500.0,33.0605,33.0605,33.017,33.0518,202500.0
2014-06-26 09:55:00,37.92,37.96,37.91,37.95,476100.0,33.0431,33.078,33.0344,33.0692,476100.0
2014-06-26 10:00:00,37.95,37.95,37.9,37.93,198600.0,33.0692,33.0692,33.0257,33.0518,198600.0
2014-06-26 10:05:00,37.92,37.94,37.91,37.91,55600.0,33.0431,33.0605,33.0344,33.0344,55600.0
2014-06-26 10:10:00,37.91,37.93,37.9,37.9,77100.0,33.0344,33.0518,33.0257,33.0257,77100.0
2014-06-26 10:15:00,37.9,37.95,37.89,37.94,58500.0,33.0257,33.0692,33.017,33.0605,58500.0
2014-06-26 10:20:00,37.94,37.98,37.94,37.96,64500.0,33.0605,33.0954,33.0605,33.078,64500.0
2014-06-26 10:25:00,37.95,37.95,37.92,37.95,33500.0,33.0692,33.0692,33.0431,33.0692,33500.0
2014-06-26 10:30:00,37.95,37.95,37.91,37.93,40800.0,33.0692,33.0692,33.0344,33.0518,40800.0
2014-06-26 10:35:00,37.93,37.95,37.9,37.91,65300.0,33.0518,33.0692,33.0257,33.0344,65300.0
2014-06-26 10:40:00,37.91,37.94,37.89,37.94,49700.0,33.0344,33.0605,33.017,33.0605,49700.0
2014-06-26 10:45:00,37.95,37.97,37.94,37.96,35000.0,33.0692,33.0867,33.0605,33.078,35000.0
2014-06-26 10:50:00,37.96,37.98,37.95,37.95,41400.0,33.078,33.0954,33.0692,33.0692,41400.0
2014-06-26 10:55:00,37.94,37.97,37.93,37.96,36400.0,33.0605,33.0867,33.0518,33.078,36400.0
2014-06-26 11:00:00,37.96,38.01,37.96,38.01,74100.0,33.078,33.1215,33.078,33.1215,74100.0
2014-06-26 11:05:00,38.01,38.02,37.98,37.98,55900.0,33.1215,33.1302,33.0954,33.0954,55900.0
2014-06-26 11:10:00,37.99,38.0,37.98,37.98,28500.0,33.1041,33.1128,33.0954,33.0954,28500.0
2014-06-26 11:15:00,37.98,37.99,37.93,37.96,61900.0,33.0954,33.1041,33.0518,33.078,61900.0
2014-06-26 11:20:00,37.96,37.99,37.95,37.99,47600.0,33.078,33.1041,33.0692,33.1041,47600.0
2014-06-26 11:25:00,37.99,38.0,37.96,37.97,43500.0,33.1041,33.1128,33.078,33.0867,43500.0
2014-06-26 11:30:00,37.97,37.99,37.95,37.98,26300.0,33.0867,33.1041,33.0692,33.0954,26300.0
2014-06-26 11:35:00,37.98,38.0,37.98,37.99,26000.0,33.0954,33.1128,33.0954,33.1041,26000.0
2014-06-26 11:40:00,37.98,38.0,37.97,38.0,42100.0,33.0954,33.1128,33.0867,33.1128,42100.0
2014-06-26 11:45:00,38.0,38.01,37.99,38.0,34300.0,33.1128,33.1215,33.1041,33.1128,34300.0
2014-06-26 11:50:00,38.0,38.01,37.98,38.0,28500.0,33.1128,33.1215,33.0954,33.1128,28500.0
2014-06-26 11:55:00,37.99,38.0,37.98,37.99,24000.0,33.1041,33.1128,33.0954,33.1041,24000.0
2014-06-26 12:00:00,37.98,38.0,37.98,38.0,30500.0,33.0954,33.1128,33.0954,33.1128,30500.0
2014-06-26 12:05:00,38.0,38.0,37.97,37.98,45000.0,33.1128,33.1128,33.0867,33.0954,45000.0
2014-06-26 12:10:00,37.98,37.99,37.96,37.97,61600.0,33.0954,33.1041,33.078,33.0867,61600.0
2014-06-26 12:15:00,37.97,37.98,37.97,37.98,10400.0,33.0867,33.0954,33.0867,33.0954,10400.0
2014-06-26 12:20:00,37.97,37.98,37.97,37.97,21700.0,33.0867,33.0954,33.0867,33.0867,21700.0
2014-06-26 12:25:00,37.98,37.98,37.96,37.97,19700.0,33.0954,33.0954,33.078,33.0867,19700.0
2014-06-26 12:30:00,37.98,37.99,37.97,37.98,19600.0,33.0954,33.1041,33.0867,33.0954,19600.0
2014-06-26 12:35:00,37.99,37.99,37.97,37.98,20500.0,33.1041,33.1041,33.0867,33.0954,20500.0
2014-06-26 12:40:00,37.98,37.98,37.97,37.97,21000.0,33.0954,33.0954,33.0867,33.0867,21000.0
2014-06-26 12:45:00,37.98,37.98,37.95,37.96,20400.0,33.0954,33.0954,33.0692,33.078,20400.0
2014-06-26 12:50:00,37.95,37.97,37.95,37.95,66400.0,33.0692,33.0867,33.0692,33.0692,66400.0
2014-06-26 12:55:00,37.95,37.96,37.94,37.95,17700.0,33.0692,33.078,33.0605,33.0692,17700.0
2014-06-26 13:00:00,37.95,37.96,37.94,37.96,31200.0,33.0692,33.078,33.0605,33.078,31200.0
2014-06-26 13:05:00,37.97,37.98,37.95,37.98,22100.0,33.0867,33.0954,33.0692,33.0954,22100.0
2014-06-26 13:10:00,37.97,37.98,37.97,37.98,6900.0,33.0867,33.0954,33.0867,33.0954,6900.0
2014-06-26 13:15:00,37.98,37.98,37.97,37.98,24000.0,33.0954,33.0954,33.0867,33.0954,24000.0
2014-06-26 13:20:00,37.98,38.02,37.97,38.02,95600.0,33.0954,33.1302,33.0867,33.1302,95600.0
2014-06-26 13:25:00,38.02,38.05,38.02,38.03,16500.0,33.1302,33.1564,33.1302,33.139,16500.0
2014-06-26 13:30:00,38.04,38.05,38.02,38.02,26300.0,33.1477,33.1564,33.1302,33.1302,26300.0
2014-06-26 13:35:00,38.03,38.05,38.02,38.05,32400.0,33.139,33.1564,33.1302,33.1564,32400.0
2014-06-26 13:40:00,38.06,38.06,38.04,38.05,32500.0,33.1651,33.1651,33.1477,33.1564,32500.0
2014-06-26 13:45:00,38.05,38.07,38.05,38.06,15500.0,33.1564,33.1738,33.1564,33.1651,15500.0
2014-06-26 13:50:00,38.07,38.08,38.06,38.08,20100.0,33.1738,33.1825,33.1651,33.1825,20100.0
2014-06-26 13:55:00,38.08,38.08,38.05,38.05,21000.0,33.1825,33.1825,33.1564,33.1564,21000.0
2014-06-26 14:00:00,38.06,38.08,38.05,38.06,20200.0,33.1651,33.1825,33.1564,33.1651,20200.0
2014-06-26 14:05:00,38.06,38.08,38.05,38.07,48300.0,33.1651,33.1825,33.1564,33.1738,48300.0
2014-06-26 14:10:00,38.07,38.07,38.02,38.03,27000.0,33.1738,33.1738,33.1302,33.139,27000.0
2014-06-26 14:15:00,38.02,38.05,38.02,38.03,27000.0,33.1302,33.1564,33.1302,33.139,27000.0
2014-06-26 14:20:00,38.03,38.04,38.03,38.04,58000.0,33.139,33.1477,33.139,33.1477,58000.0
2014-06-26 14:25:00,38.04,38.05,38.03,38.05,21200.0,33.1477,33.1564,33.139,33.1564,21200.0
2014-06-26 14:30:00,38.05,38.05,38.03,38.03,28000.0,33.1564,33.1564,33.139,33.139,28000.0
2014-06-26 14:35:00,38.04,38.05,38.03,38.04,37100.0,33.1477,33.1564,33.139,33.1477,37100.0
2014-06-26 14:40:00,38.05,38.05,38.04,38.04,9100.0,33.1564,33.1564,33.1477,33.1477,9100.0
2014-06-26 14:45:00,38.05,38.06,38.04,38.05,31900.0,33.1564,33.1651,33.1477,33.1564,31900.0
2014-06-26 14:50:00,38.05,38.08,38.05,38.07,29800.0,33.1564,33.1825,33.1564,33.1738,29800.0
2014-06-26 14:55:00,38.07,38.07,38.05,38.05,9600.0,33.1738,33.1738,33.1564,33.1564,9600.0
2014-06-26 15:00:00,38.05,38.08,38.05,38.06,49200.0,33.1564,33.1825,33.1564,33.1651,49200.0
2014-06-26 15:05:00,38.07,38.11,38.06,38.1,29900.0,33.1738,33.2087,33.1651,33.2,29900.0
2014-06-26 15:10:00,38.1,38.1,38.07,38.08,31900.0,33.2,33.2,33.1738,33.1825,31900.0
2014-06-26 15:15:00,38.09,38.09,38.07,38.08,36300.0,33.1912,33.1912,33.1738,33.1825,36300.0
2014-06-26 15:20:00,38.07,38.08,38.06,38.08,35400.0,33.1738,33.1825,33.1651,33.1825,35400.0
2014-06-26 15:25:00,38.08,38.08,38.06,38.06,18700.0,33.1825,33.1825,33.1651,33.1651,18700.0
2014-06-26 15:30:00,38.06,38.08,38.06,38.07,42700.0,33.1651,33.1825,33.1651,33.1738,42700.0
2014-06-26 15:35:00,38.07,38.11,38.07,38.11,76100.0,33.1738,33.2087,33.1738,33.2087,76100.0
2014-06-26 15:40:00,38.11,38.11,38.08,38.09,58900.0,33.2087,33.2087,33.1825,33.1912,58900.0
2014-06-26 15:45:00,38.09,38.12,38.08,38.12,83800.0,33.1912,33.2174,33.1825,33.2174,83800.0
2014-06-26 15:50:00,38.12,38.12,38.07,38.07,87100.0,33.2174,33.2174,33.1738,33.1738,87100.0
2014-06-26 15:55:00,38.07,38.12,38.07,38.11,443000.0,33.1738,33.2174,33.1738,33.2087,443000.0
2014-06-27 09:30:00,38.08,38.11,38.06,38.09,141200.0,33.1825,33.2087,33.1651,33.1912,141200.0
2014-06-27 09:35:00,38.09,38.15,38.09,38.13,107500.0,33.1912,33.2435,33.1912,33.2261,107500.0
2014-06-27 09:40:00,38.15,38.16,38.13,38.15,73300.0,33.2435,33.2522,33.2261,33.2435,73300.0
2014-06-27 09:45:00,38.15,38.16,38.13,38.16,117300.0,33.2435,33.2522,33.2261,33.2522,117300.0
2014-06-27 09:50:00,38.15,38.16,38.13,38.14,345100.0,33.2435,33.2522,33.2261,33.2348,345100.0
2014-06-27 09:55:00,38.14,38.15,38.12,38.14,72000.0,33.2348,33.2435,33.2174,33.2348,72000.0
2014-06-27 10:00:00,38.14,38.16,38.14,38.14,169100.0,33.2348,33.2522,33.2348,33.2348,169100.0
2014-06-27 10:05:00,38.14,38.15,38.1,38.1,83400.0,33.2348,33.2435,33.2,33.2,83400.0
2014-06-27 10:10:00,38.1,38.11,38.08,38.1,90900.0,33.2,33.2087,33.1825,33.2,90900.0
2014-06-27 10:15:00,38.1,38.12,38.09,38.09,82400.0,33.2,33.2174,33.1912,33.1912,82400.0
2014-06-27 10:20:00,38.09,38.14,38.09,38.13,63000.0,33.1912,33.2348,33.1912,33.2261,63000.0
2014-06-27 10:25:00,38.13,38.15,38.13,38.15,99100.0,33.2261,33.2435,33.2261,33.2435,99100.0
2014-06-27 10:30:00,38.15,38.16,38.13,38.15,65300.0,33.2435,33.2522,33.2261,33.2435,65300.0
2014-06-27 10:35:00,38.14,38.14,38.12,38.13,26500.0,33.2348,33.2348,33.2174,33.2261,26500.0
2014-06-27 10:40:00,38.13,38.17,38.13,38.15,49800.0,33.2261,33.261,33.2261,33.2435,49800.0
2014-06-27 10:45:00,38.15,38.16,38.14,38.14,59100.0,33.2435,33.2522,33.2348,33.2348,59100.0
2014-06-27 10:50:00,38.15,38.16,38.14,38.15,55500.0,33.2435,33.2522,33.2348,33.2435,55500.0
2014-06-27 10:55:00,38.16,38.17,38.15,38.16,48900.0,33.2522,33.261,33.2435,33.2522,48900.0
2014-06-27 11:00:00,38.16,38.19,38.16,38.19,53500.0,33.2522,33.2784,33.2522,33.2784,53500.0
2014-06-27 11:05:00,38.19,38.2,38.19,38.2,33900.0,33.2784,33.2871,33.2784,33.2871,33900.0
2014-06-27 11:10:00,38.2,38.2,38.18,38.19,32000.0,33.2871,33.2871,33.2697,33.2784,32000.0
2014-06-27 11:15:00,38.2,38.2,38.16,38.18,31500.0,33.2871,33.2871,33.2522,33.2697,31500.0
2014-06-27 11:20:00,38.18,38.2,38.18,38.18,56400.0,33.2697,33.2871,33.2697,33.2697,56400.0
2014-06-27 11:25:00,38.18,38.19,38.17,38.18,25400.0,33.2697,33.2784,33.261,33.2697,25400.0
2014-06-27 11:30:00,38.19,38.19,38.16,38.17,24400.0,33.2784,33.2784,33.2522,33.261,24400.0
2014-06-27 11:35:00,38.17,38.19,38.16,38.16,36900.0,33.261,33.2784,33.2522,33.2522,36900.0
2014-06-27 11:40:00,38.17,38.18,38.16,38.18,27900.0,33.261,33.2697,33.2522,33.2697,27900.0
2014-06-27 11:45:00,38.18,38.2,38.17,38.19,40800.0,33.2697,33.2871,33.261,33.2784,40800.0
2014-06-27 11:50:00,38.19,38.2,38.19,38.19,15700.0,33.2784,33.2871,33.2784,33.2784,15700.0
2014-06-27 11:55:00,38.19,38.2,38.19,38.2,19100.0,33.2784,33.2871,33.2784,33.2871,19100.0
2014-06-27 12:00:00,38.2,38.2,38.18,38.18,37500.0,33.2871,33.2871,33.2697,33.2697,37500.0
2014-06-27 12:05:00,38.18,38.19,38.18,38.18,27400.0,33.2697,33.2784,33.2697,33.2697,27400.0
2014-06-27 12:10:00,38.18,38.18,38.16,38.16,33800.0,33.2697,33.2697,33.2522,33.2522,33800.0
2014-06-27 12:15:00,38.16,38.19,38.16,38.19,21200.0,33.2522,33.2784,33.2522,33.2784,21200.0
2014-06-27 12:20:00,38.2,38.2,38.18,38.19,23600.0,33.2871,33.2871,33.2697,33.2784,23600.0
2014-06-27 12:25:00,38.18,38.19,38.17,38.18,27000.0,33.2697,33.2784,33.261,33.2697,27000.0
2014-06-27 12:30:00,38.18,38.18,38.16,38.18,34200.0,33.2697,33.2697,33.2522,33.2697,34200.0
2014-06-27 12:35:00,38.18,38.19,38.18,38.18,68400.0,33.2697,33.2784,33.2697,33.2697,68400.0
2014-06-27 12:40:00,38.18,38.18,38.15,38.15,30500.0,33.2697,33.2697,33.2435,33.2435,30500.0
2014-06-27 12:45:00,38.16,38.18,38.16,38.18,10800.0,33.2522,33.2697,33.2522,33.2697,10800.0
2014-06-27 12:50:00,38.18,38.18,38.17,38.17,25600.0,33.2697,33.2697,33.261,33.261,25600.0
2014-06-27 12:55:00,38.17,38.19,38.17,38.18,17100.0,33.261,33.2784,33.261,33.2697,17100.0
2014-06-27 13:00:00,38.19,38.19,38.18,38.19,21900.0,33.2784,33.2784,33.2697,33.2784,21900.0
2014-06-27 13:05:00,38.19,38.19,38.17,38.18,25800.0,33.2784,33.2784,33.261,33.2697,25800.0
2014-06-27 13:10:00,38.18,38.19,38.17,38.17,47900.0,33.2697,33.2784,33.261,33.261,47900.0
2014-06-27 13:15:00,38.16,38.17,38.1,38.11,57700.0,33.2522,33.261,33.2,33.2087,57700.0
2014-06-27 13:20:00,38.11,38.11,38.1,38.1,14000.0,33.2087,33.2087,33.2,33.2,14000.0
2014-06-27 13:25:00,38.1,38.13,38.09,38.12,75800.0,33.2,33.2261,33.1912,33.2174,75800.0
2014-06-27 13:30:00,38.12,38.14,38.11,38.12,50900.0,33.2174,33.2348,33.2087,33.2174,50900.0
2014-06-27 13:35:00,38.13,38.13,38.12,38.13,11900.0,33.2261,33.2261,33.2174,33.2261,11900.0
2014-06-27 13:40:00,38.13,38.14,38.12,38.14,22100.0,33.2261,33.2348,33.2174,33.2348,22100.0
2014-06-27 13:45:00,38.14,38.14,38.1,38.11,187700.0,33.2348,33.2348,33.2,33.2087,187700.0
2014-06-27 13:50:00,38.11,38.15,38.11,38.15,28400.0,33.2087,33.2435,33.2087,33.2435,28400.0
2014-06-27 13:55:00,38.14,38.17,38.14,38.16,59700.0,33.2348,33.261,33.2348,33.2522,59700.0
2014-06-27 14:00:00,38.16,38.2,38.16,38.2,45100.0,33.2522,33.2871,33.2522,33.2871,45100.0
2014-06-27 14:05:00,38.19,38.2,38.18,38.19,57800.0,33.2784,33.2871,33.2697,33.2784,57800.0
2014-06-27 14:10:00,38.19,38.21,38.19,38.19,23900.0,33.2784,33.2958,33.2784,33.2784,23900.0
2014-06-27 14:15:00,38.2,38.21,38.19,38.2,36300.0,33.2871,33.2958,33.2784,33.2871,36300.0
2014-06-27 14:20:00,38.2,38.21,38.19,38.2,45900.0,33.2871,33.2958,33.2784,33.2871,45900.0
2014-06-27 14:25:00,38.21,38.21,38.19,38.2,74600.0,33.2958,33.2958,33.2784,33.2871,74600.0
2014-06-27 14:30:00,38.2,38.21,38.19,38.21,25700.0,33.2871,33.2958,33.2784,33.2958,25700.0
2014-06-27 14:35:00,38.21,38.23,38.2,38.23,31000.0,33.2958,33.3132,33.2871,33.3132,31000.0
2014-06-27 14:40:00,38.23,38.23,38.22,38.23,31800.0,33.3132,33.3132,33.3045,33.3132,31800.0
2014-06-27 14:45:00,38.23,38.23,38.2,38.21,67400.0,33.3132,33.3132,33.2871,33.2958,67400.0
2014-06-27 14:50:00,38.21,38.21,38.17,38.18,99800.0,33.2958,33.2958,33.261,33.2697,99800.0
2014-06-27 14:55:00,38.18,38.18,38.16,38.16,53800.0,33.2697,33.2697,33.2522,33.2522,53800.0
2014-06-27 15:00:00,38.16,38.18,38.16,38.18,94700.0,33.2522,33.2697,33.2522,33.2697,94700.0
2014-06-27 15:05:00,38.18,38.2,38.18,38.2,20600.0,33.2697,33.2871,33.2697,33.2871,20600.0
2014-06-27 15:10:00,38.2,38.21,38.19,38.21,95600.0,33.2871,33.2958,33.2784,33.2958,95600.0
2014-06-27 15:15:00,38.21,38.21,38.19,38.2,104900.0,33.2958,33.2958,33.2784,33.2871,104900.0
2014-06-27 15:20:00,38.2,38.22,38.2,38.22,69400.0,33.2871,33.3045,33.2871,33.3045,69400.0
2014-06-27 15:25:00,38.23,38.24,38.22,38.24,139600.0,33.3132,33.3219,33.3045,33.3219,139600.0
2014-06-27 15:30:00,38.24,38.29,38.23,38.29,163600.0,33.3219,33.3655,33.3132,33.3655,163600.0
2014-06-27 15:35:00,38.29,38.29,38.27,38.27,160900.0,33.3655,33.3655,33.3481,33.3481,160900.0
2014-06-27 15:40:00,38.27,38.3,38.27,38.3,150300.0,33.3481,33.3742,33.3481,33.3742,150300.0
2014-06-27 15:45:00,38.3,38.31,38.28,38.3,392900.0,33.3742,33.3829,33.3568,33.3742,392900.0
2014-06-27 15:50:00,38.31,38.33,38.29,38.32,2101300.0,33.3829,33.4004,33.3655,33.3917,2101300.0
2014-06-27 15:55:00,38.32,38.32,38.29,38.32,1749300.0,33.3917,33.3917,33.3655,33.3917,1749300.0
2014-06-30 09:30:00,38.31,38.37,38.29,38.33,123500.0,33.3829,33.4352,33.3655,33.4004,123500.0
2014-06-30 09:35:00,38.33,38.38,38.32,38.35,115700.0,33.4004,33.4439,33.3917,33.4178,115700.0
2014-06-30 09:40:00,38.34,38.36,38.34,38.35,112500.0,33.4091,33.4265,33.4091,33.4178,112500.0
2014-06-30 09:45:00,38.34,38.38,38.33,38.37,115200.0,33.4091,33.4439,33.4004,33.4352,115200.0
2014-06-30 09:50:00,38.37,38.38,38.33,38.34,124300.0,33.4352,33.4439,33.4004,33.4091,124300.0
2014-06-30 09:55:00,38.34,38.36,38.33,38.35,69800.0,33.4091,33.4265,33.4004,33.4178,69800.0
2014-06-30 10:00:00,38.35,38.41,38.35,38.39,67900.0,33.4178,33.4701,33.4178,33.4527,67900.0
2014-06-30 10:05:00,38.4,38.41,38.39,38.4,68100.0,33.4614,33.4701,33.4527,33.4614,68100.0
2014-06-30 10:10:00,38.4,38.41,38.39,38.41,90300.0,33.4614,33.4701,33.4527,33.4701,90300.0
2014-06-30 10:15:00,38.41,38.44,38.41,38.43,74300.0,33.4701,33.4962,33.4701,33.4875,74300.0
2014-06-30 10:20:00,38.43,38.43,38.4,38.41,149300.0,33.4875,33.4875,33.4614,33.4701,149300.0
2014-06-30 10:25:00,38.41,38.41,38.38,38.4,45800.0,33.4701,33.4701,33.4439,33.4614,45800.0
2014-06-30 10:30:00,38.4,38.43,38.4,38.41,64300.0,33.4614,33.4875,33.4614,33.4701,64300.0
2014-06-30 10:35:00,38.4,38.41,38.39,38.41,71800.0,33.4614,33.4701,33.4527,33.4701,71800.0
2014-06-30 10:40:00,38.41,38.41,38.4,38.41,42000.0,33.4701,33.4701,33.4614,33.4701,42000.0
2014-06-30 10:45:00,38.41,38.41,38.39,38.4,33200.0,33.4701,33.4701,33.4527,33.4614,33200.0
2014-06-30 10:50:00,38.39,38.39,38.36,38.38,64500.0,33.4527,33.4527,33.4265,33.4439,64500.0
2014-06-30 10:55:00,38.38,38.38,38.36,38.37,36700.0,33.4439,33.4439,33.4265,33.4352,36700.0
2014-06-30 11:00:00,38.36,38.38,38.36,38.37,78100.0,33.4265,33.4439,33.4265,33.4352,78100.0
2014-06-30 11:05:00,38.36,38.37,38.34,38.36,51300.0,33.4265,33.4352,33.4091,33.4265,51300.0
2014-06-30 11:10:00,38.37,38.39,38.36,38.39,59400.0,33.4352,33.4527,33.4265,33.4527,59400.0
2014-06-30 11:15:00,38.39,38.39,38.37,38.39,43400.0,33.4527,33.4527,33.4352,33.4527,43400.0
2014-06-30 11:20:00,38.39,38.41,38.38,38.41,63700.0,33.4527,33.4701,33.4439,33.4701,63700.0
2014-06-30 11:25:00,38.41,38.43,38.41,38.42,52900.0,33.4701,33.4875,33.4701,33.4788,52900.0
2014-06-30 11:30:00,38.43,38.43,38.41,38.41,44700.0,33.4875,33.4875,33.4701,33.4701,44700.0
2014-06-30 11:35:00,38.42,38.43,38.41,38.42,31900.0,33.4788,33.4875,33.4701,33.4788,31900.0
2014-06-30 11:40:00,38.41,38.43,38.41,38.41,29000.0,33.4701,33.4875,33.4701,33.4701,29000.0
2014-06-30 11:45:00,38.42,38.43,38.4,38.4,64700.0,33.4788,33.4875,33.4614,33.4614,64700.0
2014-06-30 11:50:00,38.4,38.41,38.4,38.41,20200.0,33.4614,33.4701,33.4614,33.4701,20200.0
2014-06-30 11:55:00,38.4,38.4,38.38,38.38,48200.0,33.4614,33.4614,33.4439,33.4439,48200.0
2014-06-30 12:00:00,38.39,38.4,38.38,38.39,13700.0,33.4527,33.4614,33.4439,33.4527,13700.0
2014-06-30 12:05:00,38.38,38.39,38.37,38.37,17100.0,33.4439,33.4527,33.4352,33.4352,17100.0
2014-06-30 12:10:00,38.38,38.4,38.38,38.39,15500.0,33.4439,33.4614,33.4439,33.4527,15500.0
2014-06-30 12:15:00,38.39,38.41,38.38,38.41,27000.0,33.4527,33.4701,33.4439,33.4701,27000.0
2014-06-30 12:20:00,38.41,38.42,38.4,38.42,10600.0,33.4701,33.4788,33.4614,33.4788,10600.0
2014-06-30 12:25:00,38.42,38.42,38.41,38.41,16600.0,33.4788,33.4788,33.4701,33.4701,16600.0
2014-06-30 12:30:00,38.42,38.43,38.41,38.43,18100.0,33.4788,33.4875,33.4701,33.4875,18100.0
2014-06-30 12:35:00,38.43,38.43,38.41,38.41,18600.0,33.4875,33.4875,33.4701,33.4701,18600.0
2014-06-30 12:40:00,38.41,38.41,38.4,38.4,23600.0,33.4701,33.4701,33.4614,33.4614,23600.0
2014-06-30 12:45:00,38.4,38.41,38.4,38.41,21100.0,33.4614,33.4701,33.4614,33.4701,21100.0
2014-06-30 12:50:00,38.41,38.41,38.4,38.4,19800.0,33.4701,33.4701,33.4614,33.4614,19800.0
2014-06-30 12:55:00,38.41,38.41,38.39,38.39,23400.0,33.4701,33.4701,33.4527,33.4527,23400.0
2014-06-30 13:00:00,38.39,38.41,38.39,38.41,17800.0,33.4527,33.4701,33.4527,33.4701,17800.0
2014-06-30 13:05:00,38.41,38.41,38.39,38.41,59200.0,33.4701,33.4701,33.4527,33.4701,59200.0
2014-06-30 13:10:00,38.41,38.43,38.41,38.43,19500.0,33.4701,33.4875,33.4701,33.4875,19500.0
2014-06-30 13:15:00,38.43,38.44,38.42,38.43,20300.0,33.4875,33.4962,33.4788,33.4875,20300.0
2014-06-30 13:20:00,38.43,38.44,38.42,38.42,12700.0,33.4875,33.4962,33.4788,33.4788,12700.0
2014-06-30 13:25:00,38.43,38.44,38.43,38.43,8600.0,33.4875,33.4962,33.4875,33.4875,8600.0
2014-06-30 13:30:00,38.43,38.44,38.42,38.43,19900.0,33.4875,33.4962,33.4788,33.4875,19900.0
2014-06-30 13:35:00,38.43,38.44,38.43,38.43,12300.0,33.4875,33.4962,33.4875,33.4875,12300.0
2014-06-30 13:40:00,38.42,38.44,38.42,38.44,13500.0,33.4788,33.4962,33.4788,33.4962,13500.0
2014-06-30 13:45:00,38.44,38.44,38.43,38.43,14500.0,33.4962,33.4962,33.4875,33.4875,14500.0
2014-06-30 13:50:00,38.43,38.45,38.43,38.45,26200.0,33.4875,33.5049,33.4875,33.5049,26200.0
2014-06-30 13:55:00,38.45,38.45,38.43,38.44,22800.0,33.5049,33.5049,33.4875,33.4962,22800.0
2014-06-30 14:00:00,38.44,38.45,38.43,38.44,30500.0,33.4962,33.5049,33.4875,33.4962,30500.0
2014-06-30 14:05:00,38.44,38.46,38.44,38.46,13800.0,33.4962,33.5137,33.4962,33.5137,13800.0
2014-06-30 14:10:00,38.45,38.47,38.45,38.47,40200.0,33.5049,33.5224,33.5049,33.5224,40200.0
2014-06-30 14:15:00,38.47,38.48,38.46,38.46,18400.0,33.5224,33.5311,33.5137,33.5137,18400.0
2014-06-30 14:20:00,38.47,38.47,38.46,38.47,19500.0,33.5224,33.5224,33.5137,33.5224,19500.0
2014-06-30 14:25:00,38.47,38.47,38.45,38.46,35900.0,33.5224,33.5224,33.5049,33.5137,35900.0
2014-06-30 14:30:00,38.47,38.47,38.46,38.47,23700.0,33.5224,33.5224,33.5137,33.5224,23700.0
2014-06-30 14:35:00,38.47,38.47,38.46,38.47,13700.0,33.5224,33.5224,33.5137,33.5224,13700.0
2014-06-30 14:40:00,38.47,38.47,38.43,38.44,106800.0,33.5224,33.5224,33.4875,33.4962,106800.0
2014-06-30 14:45:00,38.44,38.44,38.43,38.44,86600.0,33.4962,33.4962,33.4875,33.4962,86600.0
2014-06-30 14:50:00,38.43,38.44,38.4,38.4,49700.0,33.4875,33.4962,33.4614,33.4614,49700.0
2014-06-30 14:55:00,38.4,38.41,38.38,38.38,30900.0,33.4614,33.4701,33.4439,33.4439,30900.0
2014-06-30 15:00:00,38.37,38.39,38.37,38.37,26400.0,33.4352,33.4527,33.4352,33.4352,26400.0
2014-06-30 15:05:00,38.38,38.39,38.37,38.39,33200.0,33.4439,33.4527,33.4352,33.4527,33200.0
2014-06-30 15:10:00,38.38,38.4,38.38,38.4,24100.0,33.4439,33.4614,33.4439,33.4614,24100.0
2014-06-30 15:15:00,38.39,38.4,38.38,38.39,39600.0,33.4527,33.4614,33.4439,33.4527,39600.0
2014-06-30 15:20:00,38.39,38.41,38.39,38.4,37200.0,33.4527,33.4701,33.4527,33.4614,37200.0
2014-06-30 15:25:00,38.4,38.41,38.38,38.41,63300.0,33.4614,33.4701,33.4439,33.4701,63300.0
2014-06-30 15:30:00,38.41,38.42,38.4,38.41,42700.0,33.4701,33.4788,33.4614,33.4701,42700.0
2014-06-30 15:35:00,38.41,38.42,38.39,38.39,66000.0,33.4701,33.4788,33.4527,33.4527,66000.0
2014-06-30 15:40:00,38.39,38.39,38.34,38.35,194700.0,33.4527,33.4527,33.4091,33.4178,194700.0
2014-06-30 15:45:00,38.35,38.39,38.34,38.38,125900.0,33.4178,33.4527,33.4091,33.4439,125900.0
2014-06-30 15:50:00,38.37,38.38,38.35,38.36,144100.0,33.4352,33.4439,33.4178,33.4265,144100.0
2014-06-30 15:55:00,38.36,38.38,38.35,38.35,340400.0,33.4265,33.4439,33.4178,33.4178,340400.0
2014-07-01 09:30:00,38.49,38.52,38.46,38.51,206400.0,33.5398,33.5659,33.5137,33.5572,206400.0
2014-07-01 09:35:00,38.51,38.54,38.49,38.52,89000.0,33.5572,33.5834,33.5398,33.5659,89000.0
2014-07-01 09:40:00,38.52,38.56,38.52,38.54,92000.0,33.5659,33.6008,33.5659,33.5834,92000.0
2014-07-01 09:45:00,38.54,38.55,38.53,38.55,37100.0,33.5834,33.5921,33.5747,33.5921,37100.0
2014-07-01 09:50:00,38.55,38.6,38.55,38.58,50900.0,33.5921,33.6356,33.5921,33.6182,50900.0
2014-07-01 09:55:00,38.59,38.6,38.58,38.59,34300.0,33.6269,33.6356,33.6182,33.6269,34300.0
2014-07-01 10:00:00,38.59,38.62,38.58,38.6,182500.0,33.6269,33.6531,33.6182,33.6356,182500.0
2014-07-01 10:05:00,38.6,38.63,38.6,38.61,119000.0,33.6356,33.6618,33.6356,33.6444,119000.0
2014-07-01 10:10:00,38.6,38.67,38.6,38.66,182400.0,33.6356,33.6966,33.6356,33.6879,182400.0
2014-07-01 10:15:00,38.66,38.68,38.66,38.68,48600.0,33.6879,33.7054,33.6879,33.7054,48600.0
2014-07-01 10:20:00,38.68,38.69,38.66,38.68,26700.0,33.7054,33.7141,33.6879,33.7054,26700.0
2014-07-01 10:25:00,38.68,38.68,38.65,38.67,37800.0,33.7054,33.7054,33.6792,33.6966,37800.0
2014-07-01 10:30:00,38.68,38.7,38.67,38.69,59000.0,33.7054,33.7228,33.6966,33.7141,59000.0
2014-07-01 10:35:00,38.69,38.71,38.69,38.71,134700.0,33.7141,33.7315,33.7141,33.7315,134700.0
2014-07-01 10:40:00,38.71,38.71,38.68,38.69,57500.0,33.7315,33.7315,33.7054,33.7141,57500.0
2014-07-01 10:45:00,38.7,38.72,38.69,38.72,24300.0,33.7228,33.7402,33.7141,33.7402,24300.0
2014-07-01 10:50:00,38.71,38.74,38.71,38.72,420500.0,33.7315,33.7576,33.7315,33.7402,420500.0
2014-07-01 10:55:00,38.72,38.74,38.71,38.72,48700.0,33.7402,33.7576,33.7315,33.7402,48700.0
2014-07-01 11:00:00,38.73,38.74,38.72,38.72,38900.0,33.7489,33.7576,33.7402,33.7402,38900.0
2014-07-01 11:05:00,38.72,38.73,38.71,38.72,51600.0,33.7402,33.7489,33.7315,33.7402,51600.0
2014-07-01 11:10:00,38.73,38.73,38.71,38.73,34300.0,33.7489,33.7489,33.7315,33.7489,34300.0
2014-07-01 11:15:00,38.73,38.73,38.72,38.72,34000.0,33.7489,33.7489,33.7402,33.7402,34000.0
2014-07-01 11:20:00,38.73,38.73,38.72,38.73,31000.0,33.7489,33.7489,33.7402,33.7489,31000.0
2014-07-01 11:25:00,38.73,38.73,38.72,38.73,105500.0,33.7489,33.7489,33.7402,33.7489,105500.0
2014-07-01 11:30:00,38.73,38.75,38.72,38.75,111200.0,33.7489,33.7664,33.7402,33.7664,111200.0
2014-07-01 11:35:00,38.75,38.77,38.74,38.77,145800.0,33.7664,33.7838,33.7576,33.7838,145800.0
2014-07-01 11:40:00,38.77,38.77,38.75,38.75,19000.0,33.7838,33.7838,33.7664,33.7664,19000.0
2014-07-01 11:45:00,38.76,38.76,38.75,38.76,35700.0,33.7751,33.7751,33.7664,33.7751,35700.0
2014-07-01 11:50:00,38.76,38.76,38.75,38.75,41400.0,33.7751,33.7751,33.7664,33.7664,41400.0
2014-07-01 11:55:00,38.75,38.75,38.73,38.75,22300.0,33.7664,33.7664,33.7489,33.7664,22300.0
2014-07-01 12:00:00,38.76,38.77,38.75,38.77,53900.0,33.7751,33.7838,33.7664,33.7838,53900.0
2014-07-01 12:05:00,38.77,38.78,38.76,38.76,19100.0,33.7838,33.7925,33.7751,33.7751,19100.0
2014-07-01 12:10:00,38.77,38.77,38.75,38.77,25000.0,33.7838,33.7838,33.7664,33.7838,25000.0
2014-07-01 12:15:00,38.77,38.78,38.76,38.78,28600.0,33.7838,33.7925,33.7751,33.7925,28600.0
2014-07-01 12:20:00,38.77,38.78,38.77,38.77,12700.0,33.7838,33.7925,33.7838,33.7838,12700.0
2014-07-01 12:25:00,38.77,38.78,38.76,38.77,22200.0,33.7838,33.7925,33.7751,33.7838,22200.0
2014-07-01 12:30:00,38.77,38.79,38.77,38.78,10900.0,33.7838,33.8012,33.7838,33.7925,10900.0
2014-07-01 12:35:00,38.78,38.81,38.78,38.8,71900.0,33.7925,33.8186,33.7925,33.8099,71900.0
2014-07-01 12:40:00,38.8,38.81,38.79,38.8,28900.0,33.8099,33.8186,33.8012,33.8099,28900.0
2014-07-01 12:45:00,38.8,38.8,38.78,38.8,24200.0,33.8099,33.8099,33.7925,33.8099,24200.0
2014-07-01 12:50:00,38.8,38.81,38.78,38.8,48700.0,33.8099,33.8186,33.7925,33.8099,48700.0
2014-07-01 12:55:00,38.79,38.81,38.79,38.8,41600.0,33.8012,33.8186,33.8012,33.8099,41600.0
2014-07-01 13:00:00,38.8,38.82,38.79,38.82,37000.0,33.8099,33.8274,33.8012,33.8274,37000.0
2014-07-01 13:05:00,38.82,38.83,38.8,38.82,29100.0,33.8274,33.8361,33.8099,33.8274,29100.0
2014-07-01 13:10:00,38.82,38.84,38.81,38.83,42300.0,33.8274,33.8448,33.8186,33.8361,42300.0
2014-07-01 13:15:00,38.83,38.84,38.82,38.84,11800.0,33.8361,33.8448,33.8274,33.8448,11800.0
2014-07-01 13:20:00,38.84,38.86,38.84,38.86,28800.0,33.8448,33.8622,33.8448,33.8622,28800.0
2014-07-01 13:25:00,38.86,38.86,38.85,38.85,16000.0,33.8622,33.8622,33.8535,33.8535,16000.0
2014-07-01 13:30:00,38.85,38.86,38.83,38.84,70600.0,33.8535,33.8622,33.8361,33.8448,70600.0
2014-07-01 13:35:00,38.84,38.85,38.84,38.84,55800.0,33.8448,33.8535,33.8448,33.8448,55800.0
2014-07-01 13:40:00,38.84,38.85,38.83,38.84,31900.0,33.8448,33.8535,33.8361,33.8448,31900.0
2014-07-01 13:45:00,38.84,38.85,38.83,38.84,42200.0,33.8448,33.8535,33.8361,33.8448,42200.0
2014-07-01 13:50:00,38.84,38.85,38.82,38.83,17900.0,33.8448,33.8535,33.8274,33.8361,17900.0
2014-07-01 13:55:00,38.82,38.85,38.82,38.84,22100.0,33.8274,33.8535,33.8274,33.8448,22100.0
2014-07-01 14:00:00,38.84,38.84,38.83,38.83,15600.0,33.8448,33.8448,33.8361,33.8361,15600.0
2014-07-01 14:05:00,38.83,38.84,38.81,38.82,44300.0,33.8361,33.8448,33.8186,33.8274,44300.0
2014-07-01 14:10:00,38.82,38.84,38.82,38.83,26400.0,33.8274,33.8448,33.8274,33.8361,26400.0
2014-07-01 14:15:00,38.83,38.84,38.82,38.82,58400.0,33.8361,33.8448,33.8274,33.8274,58400.0
2014-07-01 14:20:00,38.83,38.83,38.81,38.81,12800.0,33.8361,33.8361,33.8186,33.8186,12800.0
2014-07-01 14:25:00,38.81,38.82,38.79,38.8,27800.0,33.8186,33.8274,33.8012,33.8099,27800.0
2014-07-01 14:30:00,38.79,38.81,38.77,38.79,56400.0,33.8012,33.8186,33.7838,33.8012,56400.0
2014-07-01 14:35:00,38.79,38.82,38.78,38.82,18100.0,33.8012,33.8274,33.7925,33.8274,18100.0
2014-07-01 14:40:00,38.82,38.82,38.79,38.79,27500.0,33.8274,33.8274,33.8012,33.8012,27500.0
2014-07-01 14:45:00,38.8,38.8,38.78,38.79,22300.0,33.8099,33.8099,33.7925,33.8012,22300.0
2014-07-01 14:50:00,38.79,38.8,38.78,38.79,17500.0,33.8012,33.8099,33.7925,33.8012,17500.0
2014-07-01 14:55:00,38.78,38.8,38.78,38.8,22400.0,33.7925,33.8099,33.7925,33.8099,22400.0
2014-07-01 15:00:00,38.8,38.8,38.77,38.79,30500.0,33.8099,33.8099,33.7838,33.8012,30500.0
2014-07-01 15:05:00,38.78,38.79,38.77,38.79,42600.0,33.7925,33.8012,33.7838,33.8012,42600.0
2014-07-01 15:10:00,38.78,38.79,38.75,38.76,27800.0,33.7925,33.8012,33.7664,33.7751,27800.0
2014-07-01 15:15:00,38.76,38.8,38.73,38.8,136900.0,33.7751,33.8099,33.7489,33.8099,136900.0
2014-07-01 15:20:00,38.8,38.8,38.78,38.8,42300.0,33.8099,33.8099,33.7925,33.8099,42300.0
2014-07-01 15:25:00,38.8,38.8,38.78,38.78,56700.0,33.8099,33.8099,33.7925,33.7925,56700.0
2014-07-01 15:30:00,38.78,38.79,38.77,38.79,51500.0,33.7925,33.8012,33.7838,33.8012,51500.0
2014-07-01 15:35:00,38.79,38.8,38.78,38.79,46800.0,33.8012,33.8099,33.7925,33.8012,46800.0
2014-07-01 15:40:00,38.8,38.8,38.78,38.8,162200.0,33.8099,33.8099,33.7925,33.8099,162200.0
2014-07-01 15:45:00,38.8,38.81,38.79,38.8,53100.0,33.8099,33.8186,33.8012,33.8099,53100.0
2014-07-01 15:50:00,38.8,38.81,38.77,38.78,191600.0,33.8099,33.8186,33.7838,33.7925,191600.0
2014-07-01 15:55:00,38.78,38.78,38.74,38.74,698900.0,33.7925,33.7925,33.7576,33.7576,698900.0
2014-07-02 09:30:00,38.81,38.82,38.75,38.78,138500.0,33.8186,33.8274,33.7664,33.7925,138500.0
2014-07-02 09:35:00,38.78,38.8,38.76,38.8,132800.0,33.7925,33.8099,33.7751,33.8099,132800.0
2014-07-02 09:40:00,38.8,38.81,38.78,38.8,87600.0,33.8099,33.8186,33.7925,33.8099,87600.0
2014-07-02 09:45:00,38.8,38.8,38.78,38.79,108400.0,33.8099,33.8099,33.7925,33.8012,108400.0
2014-07-02 09:50:00,38.79,38.81,38.77,38.78,85400.0,33.8012,33.8186,33.7838,33.7925,85400.0
2014-07-02 09:55:00,38.78,38.81,38.77,38.81,87800.0,33.7925,33.8186,33.7838,33.8186,87800.0
2014-07-02 10:00:00,38.81,38.83,38.79,38.82,51200.0,33.8186,33.8361,33.8012,33.8274,51200.0
2014-07-02 10:05:00,38.82,38.82,38.78,38.79,29500.0,33.8274,33.8274,33.7925,33.8012,29500.0
2014-07-02 10:10:00,38.79,38.8,38.77,38.79,40500.0,33.8012,33.8099,33.7838,33.8012,40500.0
2014-07-02 10:15:00,38.79,38.8,38.77,38.8,15600.0,33.8012,33.8099,33.7838,33.8099,15600.0
2014-07-02 10:20:00,38.79,38.8,38.78,38.8,500800.0,33.8012,33.8099,33.7925,33.8099,500800.0
2014-07-02 10:25:00,38.79,38.81,38.79,38.79,67900.0,33.8012,33.8186,33.8012,33.8012,67900.0
2014-07-02 10:30:00,38.79,38.8,38.78,38.78,282300.0,33.8012,33.8099,33.7925,33.7925,282300.0
2014-07-02 10:35:00,38.79,38.8,38.78,38.79,47800.0,33.8012,33.8099,33.7925,33.8012,47800.0
2014-07-02 10:40:00,38.79,38.82,38.79,38.82,91100.0,33.8012,33.8274,33.8012,33.8274,91100.0
2014-07-02 10:45:00,38.81,38.82,38.81,38.82,46700.0,33.8186,33.8274,33.8186,33.8274,46700.0
2014-07-02 10:50:00,38.82,38.83,38.8,38.8,23700.0,33.8274,33.8361,33.8099,33.8099,23700.0
2014-07-02 10:55:00,38.81,38.81,38.79,38.79,50800.0,33.8186,33.8186,33.8012,33.8012,50800.0
2014-07-02 11:00:00,38.79,38.81,38.79,38.8,44700.0,33.8012,33.8186,33.8012,33.8099,44700.0
2014-07-02 11:05:00,38.8,38.8,38.75,38.76,39200.0,33.8099,33.8099,33.7664,33.7751,39200.0
2014-07-02 11:10:00,38.76,38.77,38.74,38.76,84200.0,33.7751,33.7838,33.7576,33.7751,84200.0
2014-07-02 11:15:00,38.75,38.77,38.74,38.75,121300.0,33.7664,33.7838,33.7576,33.7664,121300.0
2014-07-02 11:20:00,38.75,38.77,38.74,38.77,50300.0,33.7664,33.7838,33.7576,33.7838,50300.0
2014-07-02 11:25:00,38.76,38.78,38.75,38.77,48400.0,33.7751,33.7925,33.7664,33.7838,48400.0
2014-07-02 11:30:00,38.77,38.79,38.76,38.78,57600.0,33.7838,33.8012,33.7751,33.7925,57600.0
2014-07-02 11:35:00,38.78,38.8,38.77,38.8,21700.0,33.7925,33.8099,33.7838,33.8099,21700.0
2014-07-02 11:40:00,38.8,38.82,38.8,38.8,11500.0,33.8099,33.8274,33.8099,33.8099,11500.0
2014-07-02 11:45:00,38.81,38.82,38.79,38.8,503100.0,33.8186,33.8274,33.8012,33.8099,503100.0
2014-07-02 11:50:00,38.8,38.81,38.8,38.8,442800.0,33.8099,33.8186,33.8099,33.8099,442800.0
2014-07-02 11:55:00,38.8,38.81,38.79,38.8,6300.0,33.8099,33.8186,33.8012,33.8099,6300.0
2014-07-02 12:00:00,38.79,38.8,38.79,38.8,5000.0,33.8012,33.8099,33.8012,33.8099,5000.0
2014-07-02 12:05:00,38.81,38.81,38.8,38.8,14000.0,33.8186,33.8186,33.8099,33.8099,14000.0
2014-07-02 12:10:00,38.81,38.82,38.81,38.82,10400.0,33.8186,33.8274,33.8186,33.8274,10400.0
2014-07-02 12:15:00,38.82,38.83,38.8,38.8,76600.0,33.8274,33.8361,33.8099,33.8099,76600.0
2014-07-02 12:20:00,38.8,38.83,38.79,38.82,19200.0,33.8099,33.8361,33.8012,33.8274,19200.0
2014-07-02 12:25:00,38.82,38.82,38.81,38.82,1800.0,33.8274,33.8274,33.8186,33.8274,1800.0
2014-07-02 12:30:00,38.82,38.82,38.8,38.8,19600.0,33.8274,33.8274,33.8099,33.8099,19600.0
2014-07-02 12:35:00,38.8,38.82,38.8,38.82,14800.0,33.8099,33.8274,33.8099,33.8274,14800.0
2014-07-02 12:40:00,38.82,38.82,38.81,38.82,6700.0,33.8274,33.8274,33.8186,33.8274,6700.0
2014-07-02 12:45:00,38.81,38.81,38.8,38.81,5200.0,33.8186,33.8186,33.8099,33.8186,5200.0
2014-07-02 12:50:00,38.8,38.82,38.79,38.79,116200.0,33.8099,33.8274,33.8012,33.8012,116200.0
2014-07-02 12:55:00,38.79,38.81,38.78,38.81,29000.0,33.8012,33.8186,33.7925,33.8186,29000.0
2014-07-02 13:00:00,38.81,38.82,38.8,38.8,11200.0,33.8186,33.8274,33.8099,33.8099,11200.0
2014-07-02 13:05:00,38.8,38.8,38.78,38.79,15800.0,33.8099,33.8099,33.7925,33.8012,15800.0
2014-07-02 13:10:00,38.8,38.8,38.79,38.8,7000.0,33.8099,33.8099,33.8012,33.8099,7000.0
2014-07-02 13:15:00,38.79,38.79,38.79,38.79,2200.0,33.8012,33.8012,33.8012,33.8012,2200.0
2014-07-02 13:20:00,38.79,38.8,38.78,38.79,16500.0,33.8012,33.8099,33.7925,33.8012,16500.0
2014-07-02 13:25:00,38.8,38.82,38.8,38.81,4700.0,33.8099,33.8274,33.8099,33.8186,4700.0
2014-07-02 13:30:00,38.82,38.82,38.8,38.8,11000.0,33.8274,33.8274,33.8099,33.8099,11000.0
2014-07-02 13:35:00,38.8,38.81,38.79,38.79,11000.0,33.8099,33.8186,33.8012,33.8012,11000.0
2014-07-02 13:40:00,38.78,38.8,38.77,38.77,64600.0,33.7925,33.8099,33.7838,33.7838,64600.0
2014-07-02 13:45:00,38.77,38.78,38.76,38.77,8700.0,33.7838,33.7925,33.7751,33.7838,8700.0
2014-07-02 13:50:00,38.77,38.77,38.76,38.76,13100.0,33.7838,33.7838,33.7751,33.7751,13100.0
2014-07-02 13:55:00,38.76,38.78,38.76,38.78,8000.0,33.7751,33.7925,33.7751,33.7925,8000.0
2014-07-02 14:00:00,38.78,38.78,38.77,38.77,16500.0,33.7925,33.7925,33.7838,33.7838,16500.0
2014-07-02 14:05:00,38.77,38.78,38.76,38.76,9500.0,33.7838,33.7925,33.7751,33.7751,9500.0
2014-07-02 14:10:00,38.76,38.78,38.76,38.76,14900.0,33.7751,33.7925,33.7751,33.7751,14900.0
2014-07-02 14:15:00,38.76,38.77,38.76,38.76,24300.0,33.7751,33.7838,33.7751,33.7751,24300.0
2014-07-02 14:20:00,38.77,38.77,38.75,38.76,9300.0,33.7838,33.7838,33.7664,33.7751,9300.0
2014-07-02 14:25:00,38.76,38.76,38.75,38.76,9300.0,33.7751,33.7751,33.7664,33.7751,9300.0
2014-07-02 14:30:00,38.76,38.78,38.75,38.78,8600.0,33.7751,33.7925,33.7664,33.7925,8600.0
2014-07-02 14:35:00,38.78,38.78,38.76,38.76,19200.0,33.7925,33.7925,33.7751,33.7751,19200.0
2014-07-02 14:40:00,38.77,38.77,38.76,38.77,5200.0,33.7838,33.7838,33.7751,33.7838,5200.0
2014-07-02 14:45:00,38.76,38.76,38.74,38.74,12100.0,33.7751,33.7751,33.7576,33.7576,12100.0
2014-07-02 14:50:00,38.75,38.76,38.74,38.74,43300.0,33.7664,33.7751,33.7576,33.7576,43300.0
2014-07-02 14:55:00,38.73,38.75,38.72,38.74,62500.0,33.7489,33.7664,33.7402,33.7576,62500.0
2014-07-02 15:00:00,38.75,38.76,38.74,38.75,25700.0,33.7664,33.7751,33.7576,33.7664,25700.0
2014-07-02 15:05:00,38.75,38.77,38.74,38.74,19400.0,33.7664,33.7838,33.7576,33.7576,19400.0
2014-07-02 15:10:00,38.75,38.76,38.74,38.76,28100.0,33.7664,33.7751,33.7576,33.7751,28100.0
2014-07-02 15:15:00,38.77,38.78,38.76,38.77,20400.0,33.7838,33.7925,33.7751,33.7838,20400.0
2014-07-02 15:20:00,38.77,38.78,38.75,38.75,11000.0,33.7838,33.7925,33.7664,33.7664,11000.0
2014-07-02 15:25:00,38.76,38.77,38.76,38.77,11600.0,33.7751,33.7838,33.7751,33.7838,11600.0
2014-07-02 15:30:00,38.77,38.79,38.77,38.78,25000.0,33.7838,33.8012,33.7838,33.7925,25000.0
2014-07-02 15:35:00,38.78,38.79,38.76,38.77,20800.0,33.7925,33.8012,33.7751,33.7838,20800.0
2014-07-02 15:40:00,38.76,38.76,38.74,38.75,20100.0,33.7751,33.7751,33.7576,33.7664,20100.0
2014-07-02 15:45:00,38.75,38.77,38.74,38.75,32700.0,33.7664,33.7838,33.7576,33.7664,32700.0
2014-07-02 15:50:00,38.76,38.78,38.75,38.76,84800.0,33.7751,33.7925,33.7664,33.7751,84800.0
2014-07-02 15:55:00,38.76,38.79,38.75,38.78,328700.0,33.7751,33.8012,33.7664,33.7925,328700.0
2014-07-03 09:30:00,38.92,38.92,38.84,38.85,112000.0,33.9145,33.9145,33.8448,33.8535,112000.0
2014-07-03 09:35:00,38.86,38.88,38.82,38.84,78800.0,33.8622,33.8796,33.8274,33.8448,78800.0
2014-07-03 09:40:00,38.85,38.87,38.82,38.82,57400.0,33.8535,33.8709,33.8274,33.8274,57400.0
2014-07-03 09:45:00,38.83,38.83,38.79,38.81,36800.0,33.8361,33.8361,33.8012,33.8186,36800.0
2014-07-03 09:50:00,38.8,38.82,38.8,38.81,29800.0,33.8099,33.8274,33.8099,33.8186,29800.0
2014-07-03 09:55:00,38.82,38.84,38.81,38.82,80100.0,33.8274,33.8448,33.8186,33.8274,80100.0
2014-07-03 10:00:00,38.82,38.84,38.8,38.83,107900.0,33.8274,33.8448,33.8099,33.8361,107900.0
2014-07-03 10:05:00,38.83,38.85,38.83,38.85,133700.0,33.8361,33.8535,33.8361,33.8535,133700.0
2014-07-03 10:10:00,38.85,38.87,38.84,38.86,81600.0,33.8535,33.8709,33.8448,33.8622,81600.0
2014-07-03 10:15:00,38.86,38.86,38.83,38.83,29300.0,33.8622,33.8622,33.8361,33.8361,29300.0
2014-07-03 10:20:00,38.83,38.84,38.8,38.81,57400.0,33.8361,33.8448,33.8099,33.8186,57400.0
2014-07-03 10:25:00,38.81,38.83,38.81,38.83,37600.0,33.8186,33.8361,33.8186,33.8361,37600.0
2014-07-03 10:30:00,38.83,38.86,38.83,38.85,50500.0,33.8361,33.8622,33.8361,33.8535,50500.0
2014-07-03 10:35:00,38.86,38.86,38.84,38.86,17500.0,33.8622,33.8622,33.8448,33.8622,17500.0
2014-07-03 10:40:00,38.86,38.87,38.85,38.85,28800.0,33.8622,33.8709,33.8535,33.8535,28800.0
2014-07-03 10:45:00,38.85,38.86,38.84,38.86,10000.0,33.8535,33.8622,33.8448,33.8622,10000.0
2014-07-03 10:50:00,38.86,38.87,38.86,38.86,34600.0,33.8622,33.8709,33.8622,33.8622,34600.0
2014-07-03 10:55:00,38.87,38.87,38.85,38.87,28900.0,33.8709,33.8709,33.8535,33.8709,28900.0
2014-07-03 11:00:00,38.87,38.88,38.87,38.87,50400.0,33.8709,33.8796,33.8709,33.8709,50400.0
2014-07-03 11:05:00,38.86,38.88,38.86,38.87,24600.0,33.8622,33.8796,33.8622,33.8709,24600.0
2014-07-03 11:10:00,38.88,38.88,38.87,38.87,16800.0,33.8796,33.8796,33.8709,33.8709,16800.0
2014-07-03 11:15:00,38.87,38.89,38.87,38.88,16000.0,33.8709,33.8884,33.8709,33.8796,16000.0
2014-07-03 11:20:00,38.88,38.88,38.86,38.87,11600.0,33.8796,33.8796,33.8622,33.8709,11600.0
2014-07-03 11:25:00,38.87,38.9,38.87,38.88,65000.0,33.8709,33.8971,33.8709,33.8796,65000.0
2014-07-03 11:30:00,38.89,38.9,38.88,38.9,21400.0,33.8884,33.8971,33.8796,33.8971,21400.0
2014-07-03 11:35:00,38.89,38.91,38.89,38.9,17900.0,33.8884,33.9058,33.8884,33.8971,17900.0
2014-07-03 11:40:00,38.9,38.9,38.88,38.9,14700.0,33.8971,33.8971,33.8796,33.8971,14700.0
2014-07-03 11:45:00,38.9,38.9,38.89,38.9,11100.0,33.8971,33.8971,33.8884,33.8971,11100.0
2014-07-03 11:50:00,38.9,38.91,38.89,38.9,19000.0,33.8971,33.9058,33.8884,33.8971,19000.0
2014-07-03 11:55:00,38.9,38.91,38.9,38.91,21400.0,33.8971,33.9058,33.8971,33.9058,21400.0
2014-07-03 12:00:00,38.92,38.93,38.91,38.91,17100.0,33.9145,33.9232,33.9058,33.9058,17100.0
2014-07-03 12:05:00,38.92,38.94,38.91,38.93,63800.0,33.9145,33.9319,33.9058,33.9232,63800.0
2014-07-03 12:10:00,38.93,38.95,38.93,38.95,56800.0,33.9232,33.9406,33.9232,33.9406,56800.0
2014-07-03 12:15:00,38.94,38.95,38.93,38.95,22000.0,33.9319,33.9406,33.9232,33.9406,22000.0
2014-07-03 12:20:00,38.95,38.95,38.93,38.94,35100.0,33.9406,33.9406,33.9232,33.9319,35100.0
2014-07-03 12:25:00,38.95,38.96,38.94,38.94,36000.0,33.9406,33.9493,33.9319,33.9319,36000.0
2014-07-03 12:30:00,38.95,38.96,38.94,38.95,60200.0,33.9406,33.9493,33.9319,33.9406,60200.0
2014-07-03 12:35:00,38.96,38.97,38.95,38.97,28700.0,33.9493,33.9581,33.9406,33.9581,28700.0
2014-07-03 12:40:00,38.97,38.97,38.95,38.96,59400.0,33.9581,33.9581,33.9406,33.9493,59400.0
2014-07-03 12:45:00,38.95,38.96,38.94,38.95,64200.0,33.9406,33.9493,33.9319,33.9406,64200.0
2014-07-03 12:50:00,38.95,38.96,38.95,38.96,25300.0,33.9406,33.9493,33.9406,33.9493,25300.0
2014-07-03 12:55:00,38.96,38.97,38.92,38.96,294400.0,33.9493,33.9581,33.9145,33.9493,294400.0
2014-07-07 09:30:00,38.95,38.95,38.85,38.93,613400.0,33.9406,33.9406,33.8535,33.9232,613400.0
2014-07-07 09:35:00,38.92,38.95,38.91,38.95,63400.0,33.9145,33.9406,33.9058,33.9406,63400.0
2014-07-07 09:40:00,38.95,38.95,38.91,38.92,34300.0,33.9406,33.9406,33.9058,33.9145,34300.0
2014-07-07 09:45:00,38.93,38.95,38.91,38.92,67300.0,33.9232,33.9406,33.9058,33.9145,67300.0
2014-07-07 09:50:00,38.92,38.95,38.92,38.95,53400.0,33.9145,33.9406,33.9145,33.9406,53400.0
2014-07-07 09:55:00,38.95,38.97,38.93,38.97,386500.0,33.9406,33.9581,33.9232,33.9581,386500.0
2014-07-07 10:00:00,38.97,38.97,38.94,38.95,308400.0,33.9581,33.9581,33.9319,33.9406,308400.0
2014-07-07 10:05:00,38.95,38.97,38.95,38.97,267400.0,33.9406,33.9581,33.9406,33.9581,267400.0
2014-07-07 10:10:00,38.98,39.0,38.98,38.99,423900.0,33.9668,33.9842,33.9668,33.9755,423900.0
2014-07-07 10:15:00,38.99,39.02,38.99,39.01,368100.0,33.9755,34.0016,33.9755,33.9929,368100.0
2014-07-07 10:20:00,39.01,39.02,39.0,39.0,201900.0,33.9929,34.0016,33.9842,33.9842,201900.0
2014-07-07 10:25:00,39.0,39.02,39.0,39.0,275400.0,33.9842,34.0016,33.9842,33.9842,275400.0
2014-07-07 10:30:00,39.01,39.01,38.97,38.98,272500.0,33.9929,33.9929,33.9581,33.9668,272500.0
2014-07-07 10:35:00,38.98,39.0,38.97,38.99,234900.0,33.9668,33.9842,33.9581,33.9755,234900.0
2014-07-07 10:40:00,38.98,39.02,38.98,39.02,256200.0,33.9668,34.0016,33.9668,34.0016,256200.0
2014-07-07 10:45:00,39.02,39.02,39.0,39.01,271700.0,34.0016,34.0016,33.9842,33.9929,271700.0
2014-07-07 10:50:00,39.01,39.02,38.99,38.99,451100.0,33.9929,34.0016,33.9755,33.9755,451100.0
2014-07-07 10:55:00,38.99,38.99,38.94,38.96,376000.0,33.9755,33.9755,33.9319,33.9493,376000.0
2014-07-07 11:00:00,38.96,38.96,38.94,38.95,151000.0,33.9493,33.9493,33.9319,33.9406,151000.0
2014-07-07 11:05:00,38.95,38.96,38.94,38.94,228200.0,33.9406,33.9493,33.9319,33.9319,228200.0
2014-07-07 11:10:00,38.95,38.96,38.94,38.96,215800.0,33.9406,33.9493,33.9319,33.9493,215800.0
2014-07-07 11:15:00,38.96,38.97,38.95,38.96,134800.0,33.9493,33.9581,33.9406,33.9493,134800.0
2014-07-07 11:20:00,38.95,38.96,38.94,38.95,194900.0,33.9406,33.9493,33.9319,33.9406,194900.0
2014-07-07 11:25:00,38.95,38.98,38.95,38.97,360300.0,33.9406,33.9668,33.9406,33.9581,360300.0
2014-07-07 11:30:00,38.97,38.98,38.96,38.96,157100.0,33.9581,33.9668,33.9493,33.9493,157100.0
2014-07-07 11:35:00,38.96,38.98,38.96,38.97,144500.0,33.9493,33.9668,33.9493,33.9581,144500.0
2014-07-07 11:40:00,38.97,38.97,38.94,38.95,211500.0,33.9581,33.9581,33.9319,33.9406,211500.0
2014-07-07 11:45:00,38.94,38.95,38.93,38.93,197400.0,33.9319,33.9406,33.9232,33.9232,197400.0
2014-07-07 11:50:00,38.93,38.95,38.93,38.93,187100.0,33.9232,33.9406,33.9232,33.9232,187100.0
2014-07-07 11:55:00,38.93,38.93,38.91,38.92,243400.0,33.9232,33.9232,33.9058,33.9145,243400.0
2014-07-07 12:00:00,38.92,38.96,38.91,38.95,110800.0,33.9145,33.9493,33.9058,33.9406,110800.0
2014-07-07 12:05:00,38.95,38.95,38.94,38.95,61700.0,33.9406,33.9406,33.9319,33.9406,61700.0
2014-07-07 12:10:00,38.95,38.95,38.93,38.94,34000.0,33.9406,33.9406,33.9232,33.9319,34000.0
2014-07-07 12:15:00,38.94,38.94,38.93,38.94,66500.0,33.9319,33.9319,33.9232,33.9319,66500.0
2014-07-07 12:20:00,38.94,38.96,38.93,38.96,293500.0,33.9319,33.9493,33.9232,33.9493,293500.0
2014-07-07 12:25:00,38.95,38.96,38.94,38.95,50800.0,33.9406,33.9493,33.9319,33.9406,50800.0
2014-07-07 12:30:00,38.94,38.94,38.93,38.94,187500.0,33.9319,33.9319,33.9232,33.9319,187500.0
2014-07-07 12:35:00,38.95,38.95,38.93,38.93,24400.0,33.9406,33.9406,33.9232,33.9232,24400.0
2014-07-07 12:40:00,38.93,38.95,38.93,38.93,14400.0,33.9232,33.9406,33.9232,33.9232,14400.0
2014-07-07 12:45:00,38.94,38.94,38.91,38.92,17400.0,33.9319,33.9319,33.9058,33.9145,17400.0
2014-07-07 12:50:00,38.91,38.93,38.91,38.92,21100.0,33.9058,33.9232,33.9058,33.9145,21100.0
2014-07-07 12:55:00,38.92,38.94,38.92,38.94,7300.0,33.9145,33.9319,33.9145,33.9319,7300.0
2014-07-07 13:00:00,38.95,38.95,38.94,38.95,14400.0,33.9406,33.9406,33.9319,33.9406,14400.0
2014-07-07 13:05:00,38.95,38.96,38.94,38.96,12500.0,33.9406,33.9493,33.9319,33.9493,12500.0
2014-07-07 13:10:00,38.96,38.96,38.94,38.95,24400.0,33.9493,33.9493,33.9319,33.9406,24400.0
2014-07-07 13:15:00,38.96,38.96,38.94,38.96,13600.0,33.9493,33.9493,33.9319,33.9493,13600.0
2014-07-07 13:20:00,38.97,38.97,38.95,38.97,8700.0,33.9581,33.9581,33.9406,33.9581,8700.0
2014-07-07 13:25:00,38.97,38.97,38.95,38.96,17700.0,33.9581,33.9581,33.9406,33.9493,17700.0
2014-07-07 13:30:00,38.96,38.96,38.95,38.96,13300.0,33.9493,33.9493,33.9406,33.9493,13300.0
2014-07-07 13:35:00,38.96,38.97,38.95,38.96,74900.0,33.9493,33.9581,33.9406,33.9493,74900.0
2014-07-07 13:40:00,38.96,38.97,38.95,38.96,37400.0,33.9493,33.9581,33.9406,33.9493,37400.0
2014-07-07 13:45:00,38.97,39.0,38.97,39.0,41400.0,33.9581,33.9842,33.9581,33.9842,41400.0
2014-07-07 13:50:00,39.0,39.0,38.99,39.0,45200.0,33.9842,33.9842,33.9755,33.9842,45200.0
2014-07-07 13:55:00,39.0,39.0,38.98,38.98,41800.0,33.9842,33.9842,33.9668,33.9668,41800.0
2014-07-07 14:00:00,38.99,38.99,38.98,38.98,24300.0,33.9755,33.9755,33.9668,33.9668,24300.0
2014-07-07 14:05:00,38.98,38.98,38.97,38.98,27100.0,33.9668,33.9668,33.9581,33.9668,27100.0
2014-07-07 14:10:00,38.98,38.99,38.98,38.98,15100.0,33.9668,33.9755,33.9668,33.9668,15100.0
2014-07-07 14:15:00,38.98,39.0,38.97,39.0,13000.0,33.9668,33.9842,33.9581,33.9842,13000.0
2014-07-07 14:20:00,38.99,38.99,38.97,38.97,31600.0,33.9755,33.9755,33.9581,33.9581,31600.0
2014-07-07 14:25:00,38.98,38.98,38.96,38.96,73900.0,33.9668,33.9668,33.9493,33.9493,73900.0
2014-07-07 14:30:00,38.97,38.97,38.91,38.92,71500.0,33.9581,33.9581,33.9058,33.9145,71500.0
2014-07-07 14:35:00,38.93,38.93,38.92,38.93,24300.0,33.9232,33.9232,33.9145,33.9232,24300.0
2014-07-07 14:40:00,38.93,38.95,38.93,38.93,12100.0,33.9232,33.9406,33.9232,33.9232,12100.0
2014-07-07 14:45:00,38.93,38.95,38.93,38.95,11800.0,33.9232,33.9406,33.9232,33.9406,11800.0
2014-07-07 14:50:00,38.95,38.97,38.94,38.97,18500.0,33.9406,33.9581,33.9319,33.9581,18500.0
2014-07-07 14:55:00,38.96,38.97,38.95,38.96,31900.0,33.9493,33.9581,33.9406,33.9493,31900.0
2014-07-07 15:00:00,38.95,38.97,38.94,38.97,17000.0,33.9406,33.9581,33.9319,33.9581,17000.0
2014-07-07 15:05:00,38.96,38.97,38.95,38.96,14900.0,33.9493,33.9581,33.9406,33.9493,14900.0
2014-07-07 15:10:00,38.96,38.97,38.94,38.95,16900.0,33.9493,33.9581,33.9319,33.9406,16900.0
2014-07-07 15:15:00,38.94,38.97,38.94,38.95,21100.0,33.9319,33.9581,33.9319,33.9406,21100.0
2014-07-07 15:20:00,38.95,38.95,38.93,38.95,25300.0,33.9406,33.9406,33.9232,33.9406,25300.0
2014-07-07 15:25:00,38.94,38.95,38.93,38.94,330300.0,33.9319,33.9406,33.9232,33.9319,330300.0
2014-07-07 15:30:00,38.94,38.95,38.92,38.95,328900.0,33.9319,33.9406,33.9145,33.9406,328900.0
2014-07-07 15:35:00,38.94,38.96,38.93,38.96,39900.0,33.9319,33.9493,33.9232,33.9493,39900.0
2014-07-07 15:40:00,38.96,38.96,38.93,38.93,71200.0,33.9493,33.9493,33.9232,33.9232,71200.0
2014-07-07 15:45:00,38.93,38.95,38.93,38.95,48000.0,33.9232,33.9406,33.9232,33.9406,48000.0
2014-07-07 15:50:00,38.95,38.99,38.95,38.97,161700.0,33.9406,33.9755,33.9406,33.9581,161700.0
2014-07-07 15:55:00,38.97,38.98,38.96,38.98,216200.0,33.9581,33.9668,33.9493,33.9668,216200.0
2014-07-08 09:30:00,38.97,38.97,38.89,38.9,230300.0,33.9581,33.9581,33.8884,33.8971,230300.0
2014-07-08 09:35:00,38.9,38.93,38.87,38.89,189000.0,33.8971,33.9232,33.8709,33.8884,189000.0
2014-07-08 09:40:00,38.88,38.89,38.85,38.87,118100.0,33.8796,33.8884,33.8535,33.8709,118100.0
2014-07-08 09:45:00,38.87,38.87,38.8,38.81,188400.0,33.8709,33.8709,33.8099,33.8186,188400.0
2014-07-08 09:50:00,38.81,38.82,38.77,38.77,319900.0,33.8186,33.8274,33.7838,33.7838,319900.0
2014-07-08 09:55:00,38.77,38.81,38.76,38.81,74300.0,33.7838,33.8186,33.7751,33.8186,74300.0
2014-07-08 10:00:00,38.8,38.8,38.73,38.73,70200.0,33.8099,33.8099,33.7489,33.7489,70200.0
2014-07-08 10:05:00,38.73,38.75,38.7,38.71,234900.0,33.7489,33.7664,33.7228,33.7315,234900.0
2014-07-08 10:10:00,38.71,38.74,38.71,38.71,23300.0,33.7315,33.7576,33.7315,33.7315,23300.0
2014-07-08 10:15:00,38.71,38.73,38.7,38.71,173700.0,33.7315,33.7489,33.7228,33.7315,173700.0
2014-07-08 10:20:00,38.7,38.71,38.63,38.64,153100.0,33.7228,33.7315,33.6618,33.6705,153100.0
2014-07-08 10:25:00,38.63,38.65,38.62,38.64,113000.0,33.6618,33.6792,33.6531,33.6705,113000.0
2014-07-08 10:30:00,38.64,38.64,38.57,38.58,153700.0,33.6705,33.6705,33.6095,33.6182,153700.0
2014-07-08 10:35:00,38.58,38.61,38.56,38.61,87900.0,33.6182,33.6444,33.6008,33.6444,87900.0
2014-07-08 10:40:00,38.61,38.62,38.6,38.61,92500.0,33.6444,33.6531,33.6356,33.6444,92500.0
2014-07-08 10:45:00,38.61,38.63,38.57,38.63,161300.0,33.6444,33.6618,33.6095,33.6618,161300.0
2014-07-08 10:50:00,38.62,38.64,38.61,38.63,170200.0,33.6531,33.6705,33.6444,33.6618,170200.0
2014-07-08 10:55:00,38.62,38.65,38.62,38.64,32500.0,33.6531,33.6792,33.6531,33.6705,32500.0
2014-07-08 11:00:00,38.65,38.65,38.6,38.62,48800.0,33.6792,33.6792,33.6356,33.6531,48800.0
2014-07-08 11:05:00,38.62,38.62,38.58,38.6,63500.0,33.6531,33.6531,33.6182,33.6356,63500.0
2014-07-08 11:10:00,38.59,38.62,38.58,38.59,36100.0,33.6269,33.6531,33.6182,33.6269,36100.0
2014-07-08 11:15:00,38.59,38.61,38.58,38.59,70400.0,33.6269,33.6444,33.6182,33.6269,70400.0
2014-07-08 11:20:00,38.59,38.6,38.56,38.57,51900.0,33.6269,33.6356,33.6008,33.6095,51900.0
2014-07-08 11:25:00,38.57,38.57,38.51,38.51,101600.0,33.6095,33.6095,33.5572,33.5572,101600.0
2014-07-08 11:30:00,38.51,38.54,38.49,38.53,73600.0,33.5572,33.5834,33.5398,33.5747,73600.0
2014-07-08 11:35:00,38.53,38.56,38.52,38.56,61100.0,33.5747,33.6008,33.5659,33.6008,61100.0
2014-07-08 11:40:00,38.56,38.56,38.52,38.52,38400.0,33.6008,33.6008,33.5659,33.5659,38400.0
2014-07-08 11:45:00,38.51,38.51,38.48,38.5,124700.0,33.5572,33.5572,33.5311,33.5485,124700.0
2014-07-08 11:50:00,38.5,38.5,38.44,38.44,56300.0,33.5485,33.5485,33.4962,33.4962,56300.0
2014-07-08 11:55:00,38.44,38.51,38.43,38.5,82500.0,33.4962,33.5572,33.4875,33.5485,82500.0
2014-07-08 12:00:00,38.51,38.54,38.49,38.53,61600.0,33.5572,33.5834,33.5398,33.5747,61600.0
2014-07-08 12:05:00,38.53,38.54,38.51,38.51,37500.0,33.5747,33.5834,33.5572,33.5572,37500.0
2014-07-08 12:10:00,38.51,38.51,38.48,38.5,65700.0,33.5572,33.5572,33.5311,33.5485,65700.0
2014-07-08 12:15:00,38.5,38.5,38.47,38.49,89000.0,33.5485,33.5485,33.5224,33.5398,89000.0
2014-07-08 12:20:00,38.48,38.53,38.48,38.53,51100.0,33.5311,33.5747,33.5311,33.5747,51100.0
2014-07-08 12:25:00,38.53,38.55,38.52,38.55,69400.0,33.5747,33.5921,33.5659,33.5921,69400.0
2014-07-08 12:30:00,38.55,38.58,38.55,38.55,81700.0,33.5921,33.6182,33.5921,33.5921,81700.0
2014-07-08 12:35:00,38.55,38.56,38.53,38.54,38200.0,33.5921,33.6008,33.5747,33.5834,38200.0
2014-07-08 12:40:00,38.53,38.58,38.52,38.58,37100.0,33.5747,33.6182,33.5659,33.6182,37100.0
2014-07-08 12:45:00,38.57,38.58,38.56,38.57,19700.0,33.6095,33.6182,33.6008,33.6095,19700.0
2014-07-08 12:50:00,38.57,38.61,38.57,38.6,95800.0,33.6095,33.6444,33.6095,33.6356,95800.0
2014-07-08 12:55:00,38.59,38.6,38.59,38.59,17000.0,33.6269,33.6356,33.6269,33.6269,17000.0
2014-07-08 13:00:00,38.6,38.6,38.58,38.6,25100.0,33.6356,33.6356,33.6182,33.6356,25100.0
2014-07-08 13:05:00,38.59,38.59,38.56,38.56,26900.0,33.6269,33.6269,33.6008,33.6008,26900.0
2014-07-08 13:10:00,38.56,38.63,38.56,38.62,94500.0,33.6008,33.6618,33.6008,33.6531,94500.0
2014-07-08 13:15:00,38.62,38.64,38.61,38.63,93700.0,33.6531,33.6705,33.6444,33.6618,93700.0
2014-07-08 13:20:00,38.64,38.66,38.63,38.66,39300.0,33.6705,33.6879,33.6618,33.6879,39300.0
2014-07-08 13:25:00,38.66,38.66,38.63,38.65,20000.0,33.6879,33.6879,33.6618,33.6792,20000.0
2014-07-08 13:30:00,38.65,38.65,38.62,38.64,15800.0,33.6792,33.6792,33.6531,33.6705,15800.0
2014-07-08 13:35:00,38.64,38.66,38.64,38.65,22600.0,33.6705,33.6879,33.6705,33.6792,22600.0
2014-07-08 13:40:00,38.65,38.7,38.65,38.69,27600.0,33.6792,33.7228,33.6792,33.7141,27600.0
2014-07-08 13:45:00,38.7,38.7,38.67,38.67,17900.0,33.7228,33.7228,33.6966,33.6966,17900.0
2014-07-08 13:50:00,38.68,38.71,38.68,38.71,55000.0,33.7054,33.7315,33.7054,33.7315,55000.0
2014-07-08 13:55:00,38.71,38.71,38.68,38.69,34000.0,33.7315,33.7315,33.7054,33.7141,34000.0
2014-07-08 14:00:00,38.68,38.68,38.64,38.65,33600.0,33.7054,33.7054,33.6705,33.6792,33600.0
2014-07-08 14:05:00,38.65,38.66,38.64,38.65,43300.0,33.6792,33.6879,33.6705,33.6792,43300.0
2014-07-08 14:10:00,38.64,38.69,38.64,38.68,53400.0,33.6705,33.7141,33.6705,33.7054,53400.0
2014-07-08 14:15:00,38.69,38.69,38.65,38.66,62300.0,33.7141,33.7141,33.6792,33.6879,62300.0
2014-07-08 14:20:00,38.67,38.68,38.65,38.68,29000.0,33.6966,33.7054,33.6792,33.7054,29000.0
2014-07-08 14:25:00,38.67,38.69,38.64,38.64,42200.0,33.6966,33.7141,33.6705,33.6705,42200.0
2014-07-08 14:30:00,38.65,38.66,38.62,38.62,49200.0,33.6792,33.6879,33.6531,33.6531,49200.0
2014-07-08 14:35:00,38.61,38.64,38.61,38.63,13900.0,33.6444,33.6705,33.6444,33.6618,13900.0
2014-07-08 14:40:00,38.63,38.67,38.63,38.67,25900.0,33.6618,33.6966,33.6618,33.6966,25900.0
2014-07-08 14:45:00,38.67,38.67,38.63,38.63,35100.0,33.6966,33.6966,33.6618,33.6618,35100.0
2014-07-08 14:50:00,38.63,38.66,38.62,38.63,13300.0,33.6618,33.6879,33.6531,33.6618,13300.0
2014-07-08 14:55:00,38.63,38.65,38.62,38.62,32700.0,33.6618,33.6792,33.6531,33.6531,32700.0
2014-07-08 15:00:00,38.63,38.63,38.57,38.57,57000.0,33.6618,33.6618,33.6095,33.6095,57000.0
2014-07-08 15:05:00,38.58,38.61,38.58,38.6,32900.0,33.6182,33.6444,33.6182,33.6356,32900.0
2014-07-08 15:10:00,38.6,38.61,38.57,38.6,67200.0,33.6356,33.6444,33.6095,33.6356,67200.0
2014-07-08 15:15:00,38.59,38.63,38.59,38.61,55300.0,33.6269,33.6618,33.6269,33.6444,55300.0
2014-07-08 15:20:00,38.61,38.63,38.6,38.63,43500.0,33.6444,33.6618,33.6356,33.6618,43500.0
2014-07-08 15:25:00,38.63,38.65,38.62,38.63,44100.0,33.6618,33.6792,33.6531,33.6618,44100.0
2014-07-08 15:30:00,38.63,38.64,38.62,38.62,135100.0,33.6618,33.6705,33.6531,33.6531,135100.0
2014-07-08 15:35:00,38.63,38.66,38.61,38.66,120200.0,33.6618,33.6879,33.6444,33.6879,120200.0
2014-07-08 15:40:00,38.65,38.66,38.63,38.64,231700.0,33.6792,33.6879,33.6618,33.6705,231700.0
2014-07-08 15:45:00,38.64,38.66,38.62,38.62,270100.0,33.6705,33.6879,33.6531,33.6531,270100.0
2014-07-08 15:50:00,38.62,38.63,38.6,38.61,225000.0,33.6531,33.6618,33.6356,33.6444,225000.0
2014-07-08 15:55:00,38.61,38.66,38.6,38.64,430700.0,33.6444,33.6879,33.6356,33.6705,430700.0
2014-07-09 09:30:00,38.7,38.79,38.67,38.79,253500.0,33.7228,33.8012,33.6966,33.8012,253500.0
2014-07-09 09:35:00,38.79,38.81,38.73,38.76,177400.0,33.8012,33.8186,33.7489,33.7751,177400.0
2014-07-09 09:40:00,38.77,38.77,38.73,38.73,128500.0,33.7838,33.7838,33.7489,33.7489,128500.0
2014-07-09 09:45:00,38.74,38.81,38.73,38.76,199700.0,33.7576,33.8186,33.7489,33.7751,199700.0
2014-07-09 09:50:00,38.77,38.78,38.7,38.74,144700.0,33.7838,33.7925,33.7228,33.7576,144700.0
2014-07-09 09:55:00,38.75,38.75,38.68,38.69,107900.0,33.7664,33.7664,33.7054,33.7141,107900.0
2014-07-09 10:00:00,38.69,38.71,38.68,38.71,114400.0,33.7141,33.7315,33.7054,33.7315,114400.0
2014-07-09 10:05:00,38.7,38.73,38.67,38.68,94400.0,33.7228,33.7489,33.6966,33.7054,94400.0
2014-07-09 10:10:00,38.68,38.69,38.62,38.63,120600.0,33.7054,33.7141,33.6531,33.6618,120600.0
2014-07-09 10:15:00,38.63,38.65,38.62,38.63,110800.0,33.6618,33.6792,33.6531,33.6618,110800.0
2014-07-09 10:20:00,38.63,38.68,38.62,38.68,265500.0,33.6618,33.7054,33.6531,33.7054,265500.0
2014-07-09 10:25:00,38.69,38.71,38.69,38.7,60600.0,33.7141,33.7315,33.7141,33.7228,60600.0
2014-07-09 10:30:00,38.71,38.74,38.69,38.73,65000.0,33.7315,33.7576,33.7141,33.7489,65000.0
2014-07-09 10:35:00,38.74,38.76,38.71,38.75,113600.0,33.7576,33.7751,33.7315,33.7664,113600.0
2014-07-09 10:40:00,38.76,38.78,38.73,38.78,81100.0,33.7751,33.7925,33.7489,33.7925,81100.0
2014-07-09 10:45:00,38.79,38.79,38.75,38.76,135400.0,33.8012,33.8012,33.7664,33.7751,135400.0
2014-07-09 10:50:00,38.75,38.75,38.73,38.74,56400.0,33.7664,33.7664,33.7489,33.7576,56400.0
2014-07-09 10:55:00,38.74,38.75,38.73,38.74,28000.0,33.7576,33.7664,33.7489,33.7576,28000.0
2014-07-09 11:00:00,38.74,38.74,38.72,38.74,39200.0,33.7576,33.7576,33.7402,33.7576,39200.0
2014-07-09 11:05:00,38.74,38.76,38.72,38.72,118300.0,33.7576,33.7751,33.7402,33.7402,118300.0
2014-07-09 11:10:00,38.73,38.73,38.69,38.71,60000.0,33.7489,33.7489,33.7141,33.7315,60000.0
2014-07-09 11:15:00,38.72,38.74,38.71,38.73,88900.0,33.7402,33.7576,33.7315,33.7489,88900.0
2014-07-09 11:20:00,38.73,38.76,38.73,38.75,41600.0,33.7489,33.7751,33.7489,33.7664,41600.0
2014-07-09 11:25:00,38.76,38.78,38.75,38.77,54900.0,33.7751,33.7925,33.7664,33.7838,54900.0
2014-07-09 11:30:00,38.76,38.77,38.74,38.76,59200.0,33.7751,33.7838,33.7576,33.7751,59200.0
2014-07-09 11:35:00,38.75,38.75,38.73,38.75,28800.0,33.7664,33.7664,33.7489,33.7664,28800.0
2014-07-09 11:40:00,38.75,38.76,38.73,38.75,23200.0,33.7664,33.7751,33.7489,33.7664,23200.0
2014-07-09 11:45:00,38.76,38.77,38.74,38.74,60700.0,33.7751,33.7838,33.7576,33.7576,60700.0
2014-07-09 11:50:00,38.75,38.75,38.73,38.73,63200.0,33.7664,33.7664,33.7489,33.7489,63200.0
2014-07-09 11:55:00,38.74,38.77,38.73,38.76,70900.0,33.7576,33.7838,33.7489,33.7751,70900.0
2014-07-09 12:00:00,38.77,38.77,38.74,38.76,30700.0,33.7838,33.7838,33.7576,33.7751,30700.0
2014-07-09 12:05:00,38.75,38.77,38.75,38.76,67100.0,33.7664,33.7838,33.7664,33.7751,67100.0
2014-07-09 12:10:00,38.77,38.77,38.77,38.77,14600.0,33.7838,33.7838,33.7838,33.7838,14600.0
2014-07-09 12:15:00,38.77,38.77,38.75,38.76,96200.0,33.7838,33.7838,33.7664,33.7751,96200.0
2014-07-09 12:20:00,38.76,38.77,38.75,38.77,28000.0,33.7751,33.7838,33.7664,33.7838,28000.0
2014-07-09 12:25:00,38.76,38.76,38.75,38.76,14300.0,33.7751,33.7751,33.7664,33.7751,14300.0
2014-07-09 12:30:00,38.76,38.77,38.74,38.76,97400.0,33.7751,33.7838,33.7576,33.7751,97400.0
2014-07-09 12:35:00,38.76,38.77,38.75,38.76,32400.0,33.7751,33.7838,33.7664,33.7751,32400.0
2014-07-09 12:40:00,38.76,38.77,38.73,38.74,55900.0,33.7751,33.7838,33.7489,33.7576,55900.0
2014-07-09 12:45:00,38.74,38.75,38.74,38.74,16000.0,33.7576,33.7664,33.7576,33.7576,16000.0
2014-07-09 12:50:00,38.74,38.74,38.73,38.73,21300.0,33.7576,33.7576,33.7489,33.7489,21300.0
2014-07-09 12:55:00,38.74,38.75,38.73,38.74,23300.0,33.7576,33.7664,33.7489,33.7576,23300.0
2014-07-09 13:00:00,38.74,38.74,38.73,38.74,16600.0,33.7576,33.7576,33.7489,33.7576,16600.0
2014-07-09 13:05:00,38.73,38.74,38.73,38.74,47000.0,33.7489,33.7576,33.7489,33.7576,47000.0
2014-07-09 13:10:00,38.74,38.75,38.73,38.75,34000.0,33.7576,33.7664,33.7489,33.7664,34000.0
2014-07-09 13:15:00,38.75,38.77,38.75,38.76,67900.0,33.7664,33.7838,33.7664,33.7751,67900.0
2014-07-09 13:20:00,38.75,38.76,38.75,38.75,8400.0,33.7664,33.7751,33.7664,33.7664,8400.0
2014-07-09 13:25:00,38.75,38.76,38.73,38.73,70800.0,33.7664,33.7751,33.7489,33.7489,70800.0
2014-07-09 13:30:00,38.73,38.76,38.73,38.75,37600.0,33.7489,33.7751,33.7489,33.7664,37600.0
2014-07-09 13:35:00,38.75,38.76,38.74,38.76,53000.0,33.7664,33.7751,33.7576,33.7751,53000.0
2014-07-09 13:40:00,38.76,38.77,38.76,38.77,24000.0,33.7751,33.7838,33.7751,33.7838,24000.0
2014-07-09 13:45:00,38.77,38.78,38.76,38.77,44800.0,33.7838,33.7925,33.7751,33.7838,44800.0
2014-07-09 13:50:00,38.77,38.77,38.76,38.77,86100.0,33.7838,33.7838,33.7751,33.7838,86100.0
2014-07-09 13:55:00,38.77,38.78,38.74,38.75,75200.0,33.7838,33.7925,33.7576,33.7664,75200.0
2014-07-09 14:00:00,38.74,38.74,38.69,38.72,194400.0,33.7576,33.7576,33.7141,33.7402,194400.0
2014-07-09 14:05:00,38.72,38.72,38.65,38.68,149400.0,33.7402,33.7402,33.6792,33.7054,149400.0
2014-07-09 14:10:00,38.68,38.73,38.68,38.72,41900.0,33.7054,33.7489,33.7054,33.7402,41900.0
2014-07-09 14:15:00,38.72,38.8,38.72,38.8,122000.0,33.7402,33.8099,33.7402,33.8099,122000.0
2014-07-09 14:20:00,38.8,38.8,38.78,38.78,91300.0,33.8099,33.8099,33.7925,33.7925,91300.0
2014-07-09 14:25:00,38.79,38.82,38.79,38.8,89400.0,33.8012,33.8274,33.8012,33.8099,89400.0
2014-07-09 14:30:00,38.8,38.8,38.77,38.8,48900.0,33.8099,33.8099,33.7838,33.8099,48900.0
2014-07-09 14:35:00,38.8,38.81,38.77,38.78,62200.0,33.8099,33.8186,33.7838,33.7925,62200.0
2014-07-09 14:40:00,38.79,38.8,38.79,38.8,31500.0,33.8012,33.8099,33.8012,33.8099,31500.0
2014-07-09 14:45:00,38.79,38.81,38.79,38.79,50700.0,33.8012,33.8186,33.8012,33.8012,50700.0
2014-07-09 14:50:00,38.79,38.82,38.79,38.82,82900.0,33.8012,33.8274,33.8012,33.8274,82900.0
2014-07-09 14:55:00,38.82,38.83,38.8,38.8,80100.0,33.8274,33.8361,33.8099,33.8099,80100.0
2014-07-09 15:00:00,38.8,38.8,38.79,38.8,37800.0,33.8099,33.8099,33.8012,33.8099,37800.0
2014-07-09 15:05:00,38.8,38.82,38.8,38.82,78700.0,33.8099,33.8274,33.8099,33.8274,78700.0
2014-07-09 15:10:00,38.82,38.84,38.82,38.84,80600.0,33.8274,33.8448,33.8274,33.8448,80600.0
2014-07-09 15:15:00,38.84,38.84,38.79,38.8,131400.0,33.8448,33.8448,33.8012,33.8099,131400.0
2014-07-09 15:20:00,38.8,38.81,38.78,38.8,259100.0,33.8099,33.8186,33.7925,33.8099,259100.0
2014-07-09 15:25:00,38.79,38.81,38.79,38.8,38700.0,33.8012,33.8186,33.8012,33.8099,38700.0
2014-07-09 15:30:00,38.8,38.81,38.79,38.8,106600.0,33.8099,33.8186,33.8012,33.8099,106600.0
2014-07-09 15:35:00,38.8,38.83,38.78,38.82,118800.0,33.8099,33.8361,33.7925,33.8274,118800.0
2014-07-09 15:40:00,38.82,38.84,38.81,38.83,222100.0,33.8274,33.8448,33.8186,33.8361,222100.0
2014-07-09 15:45:00,38.83,38.83,38.78,38.78,98800.0,33.8361,33.8361,33.7925,33.7925,98800.0
2014-07-09 15:50:00,38.79,38.79,38.76,38.77,140500.0,33.8012,33.8012,33.7751,33.7838,140500.0
2014-07-09 15:55:00,38.77,38.81,38.77,38.81,401400.0,33.7838,33.8186,33.7838,33.8186,401400.0
2014-07-10 09:30:00,38.22,38.4,38.22,38.39,145500.0,33.3045,33.4614,33.3045,33.4527,145500.0
2014-07-10 09:35:00,38.39,38.48,38.37,38.47,137400.0,33.4527,33.5311,33.4352,33.5224,137400.0
2014-07-10 09:40:00,38.47,38.52,38.44,38.44,114300.0,33.5224,33.5659,33.4962,33.4962,114300.0
2014-07-10 09:45:00,38.45,38.45,38.37,38.37,95700.0,33.5049,33.5049,33.4352,33.4352,95700.0
2014-07-10 09:50:00,38.38,38.43,38.35,38.42,72800.0,33.4439,33.4875,33.4178,33.4788,72800.0
2014-07-10 09:55:00,38.43,38.44,38.37,38.42,20200.0,33.4875,33.4962,33.4352,33.4788,20200.0
2014-07-10 10:00:00,38.42,38.49,38.41,38.49,75800.0,33.4788,33.5398,33.4701,33.5398,75800.0
2014-07-10 10:05:00,38.49,38.51,38.46,38.5,86900.0,33.5398,33.5572,33.5137,33.5485,86900.0
2014-07-10 10:10:00,38.51,38.51,38.47,38.5,45200.0,33.5572,33.5572,33.5224,33.5485,45200.0
2014-07-10 10:15:00,38.49,38.52,38.49,38.5,47400.0,33.5398,33.5659,33.5398,33.5485,47400.0
2014-07-10 10:20:00,38.51,38.56,38.51,38.56,45100.0,33.5572,33.6008,33.5572,33.6008,45100.0
2014-07-10 10:25:00,38.56,38.58,38.54,38.57,105100.0,33.6008,33.6182,33.5834,33.6095,105100.0
2014-07-10 10:30:00,38.57,38.58,38.55,38.55,30000.0,33.6095,33.6182,33.5921,33.5921,30000.0
2014-07-10 10:35:00,38.55,38.56,38.53,38.53,52800.0,33.5921,33.6008,33.5747,33.5747,52800.0
2014-07-10 10:40:00,38.54,38.57,38.54,38.55,26800.0,33.5834,33.6095,33.5834,33.5921,26800.0
2014-07-10 10:45:00,38.55,38.6,38.55,38.6,76500.0,33.5921,33.6356,33.5921,33.6356,76500.0
2014-07-10 10:50:00,38.61,38.61,38.59,38.59,52600.0,33.6444,33.6444,33.6269,33.6269,52600.0
2014-07-10 10:55:00,38.6,38.62,38.59,38.62,61000.0,33.6356,33.6531,33.6269,33.6531,61000.0
2014-07-10 11:00:00,38.62,38.66,38.61,38.65,53000.0,33.6531,33.6879,33.6444,33.6792,53000.0
2014-07-10 11:05:00,38.65,38.65,38.63,38.64,43600.0,33.6792,33.6792,33.6618,33.6705,43600.0
2014-07-10 11:10:00,38.64,38.66,38.63,38.64,57400.0,33.6705,33.6879,33.6618,33.6705,57400.0
2014-07-10 11:15:00,38.65,38.65,38.62,38.63,19100.0,33.6792,33.6792,33.6531,33.6618,19100.0
2014-07-10 11:20:00,38.63,38.66,38.63,38.65,22800.0,33.6618,33.6879,33.6618,33.6792,22800.0
2014-07-10 11:25:00,38.65,38.66,38.62,38.63,32400.0,33.6792,33.6879,33.6531,33.6618,32400.0
2014-07-10 11:30:00,38.63,38.63,38.61,38.63,34100.0,33.6618,33.6618,33.6444,33.6618,34100.0
2014-07-10 11:35:00,38.63,38.66,38.63,38.66,24000.0,33.6618,33.6879,33.6618,33.6879,24000.0
2014-07-10 11:40:00,38.65,38.65,38.61,38.61,22700.0,33.6792,33.6792,33.6444,33.6444,22700.0
2014-07-10 11:45:00,38.62,38.62,38.61,38.62,10000.0,33.6531,33.6531,33.6444,33.6531,10000.0
2014-07-10 11:50:00,38.63,38.65,38.63,38.63,4500.0,33.6618,33.6792,33.6618,33.6618,4500.0
2014-07-10 11:55:00,38.62,38.66,38.61,38.65,13800.0,33.6531,33.6879,33.6444,33.6792,13800.0
2014-07-10 12:00:00,38.65,38.66,38.64,38.65,12200.0,33.6792,33.6879,33.6705,33.6792,12200.0
2014-07-10 12:05:00,38.65,38.66,38.65,38.65,13800.0,33.6792,33.6879,33.6792,33.6792,13800.0
2014-07-10 12:10:00,38.66,38.66,38.65,38.66,9600.0,33.6879,33.6879,33.6792,33.6879,9600.0
2014-07-10 12:15:00,38.66,38.7,38.65,38.69,20600.0,33.6879,33.7228,33.6792,33.7141,20600.0
2014-07-10 12:20:00,38.69,38.75,38.69,38.74,28800.0,33.7141,33.7664,33.7141,33.7576,28800.0
2014-07-10 12:25:00,38.74,38.76,38.74,38.76,27500.0,33.7576,33.7751,33.7576,33.7751,27500.0
2014-07-10 12:30:00,38.77,38.77,38.75,38.77,11400.0,33.7838,33.7838,33.7664,33.7838,11400.0
2014-07-10 12:35:00,38.77,38.77,38.76,38.76,18800.0,33.7838,33.7838,33.7751,33.7751,18800.0
2014-07-10 12:40:00,38.76,38.76,38.75,38.76,8700.0,33.7751,33.7751,33.7664,33.7751,8700.0
2014-07-10 12:45:00,38.75,38.76,38.73,38.73,13800.0,33.7664,33.7751,33.7489,33.7489,13800.0
2014-07-10 12:50:00,38.72,38.72,38.71,38.72,15400.0,33.7402,33.7402,33.7315,33.7402,15400.0
2014-07-10 12:55:00,38.72,38.74,38.71,38.73,5600.0,33.7402,33.7576,33.7315,33.7489,5600.0
2014-07-10 13:00:00,38.74,38.75,38.73,38.74,11300.0,33.7576,33.7664,33.7489,33.7576,11300.0
2014-07-10 13:05:00,38.74,38.77,38.73,38.77,28500.0,33.7576,33.7838,33.7489,33.7838,28500.0
2014-07-10 13:10:00,38.77,38.78,38.76,38.76,11900.0,33.7838,33.7925,33.7751,33.7751,11900.0
2014-07-10 13:15:00,38.76,38.79,38.76,38.79,23800.0,33.7751,33.8012,33.7751,33.8012,23800.0
2014-07-10 13:20:00,38.8,38.86,38.79,38.86,47300.0,33.8099,33.8622,33.8012,33.8622,47300.0
2014-07-10 13:25:00,38.87,38.87,38.84,38.85,27800.0,33.8709,33.8709,33.8448,33.8535,27800.0
2014-07-10 13:30:00,38.86,38.87,38.84,38.84,38600.0,33.8622,33.8709,33.8448,33.8448,38600.0
2014-07-10 13:35:00,38.83,38.87,38.83,38.87,16000.0,33.8361,33.8709,33.8361,33.8709,16000.0
2014-07-10 13:40:00,38.88,38.89,38.86,38.87,113000.0,33.8796,33.8884,33.8622,33.8709,113000.0
2014-07-10 13:45:00,38.87,38.87,38.84,38.84,37300.0,33.8709,33.8709,33.8448,33.8448,37300.0
2014-07-10 13:50:00,38.85,38.85,38.81,38.82,15200.0,33.8535,33.8535,33.8186,33.8274,15200.0
2014-07-10 13:55:00,38.81,38.84,38.8,38.81,23400.0,33.8186,33.8448,33.8099,33.8186,23400.0
2014-07-10 14:00:00,38.82,38.83,38.81,38.83,9900.0,33.8274,33.8361,33.8186,33.8361,9900.0
2014-07-10 14:05:00,38.82,38.83,38.8,38.82,30200.0,33.8274,33.8361,33.8099,33.8274,30200.0
2014-07-10 14:10:00,38.82,38.82,38.78,38.78,72700.0,33.8274,33.8274,33.7925,33.7925,72700.0
2014-07-10 14:15:00,38.79,38.81,38.78,38.79,25100.0,33.8012,33.8186,33.7925,33.8012,25100.0
2014-07-10 14:20:00,38.79,38.81,38.79,38.8,12800.0,33.8012,33.8186,33.8012,33.8099,12800.0
2014-07-10 14:25:00,38.8,38.82,38.8,38.82,12000.0,33.8099,33.8274,33.8099,33.8274,12000.0
2014-07-10 14:30:00,38.83,38.83,38.77,38.77,49700.0,33.8361,33.8361,33.7838,33.7838,49700.0
2014-07-10 14:35:00,38.78,38.78,38.76,38.76,18200.0,33.7925,33.7925,33.7751,33.7751,18200.0
2014-07-10 14:40:00,38.76,38.79,38.72,38.72,38300.0,33.7751,33.8012,33.7402,33.7402,38300.0
2014-07-10 14:45:00,38.72,38.76,38.72,38.74,54100.0,33.7402,33.7751,33.7402,33.7576,54100.0
2014-07-10 14:50:00,38.74,38.77,38.74,38.76,40600.0,33.7576,33.7838,33.7576,33.7751,40600.0
2014-07-10 14:55:00,38.76,38.76,38.72,38.72,89900.0,33.7751,33.7751,33.7402,33.7402,89900.0
2014-07-10 15:00:00,38.72,38.72,38.69,38.69,48400.0,33.7402,33.7402,33.7141,33.7141,48400.0
2014-07-10 15:05:00,38.7,38.71,38.68,38.71,48400.0,33.7228,33.7315,33.7054,33.7315,48400.0
2014-07-10 15:10:00,38.7,38.71,38.69,38.7,46100.0,33.7228,33.7315,33.7141,33.7228,46100.0
2014-07-10 15:15:00,38.7,38.73,38.69,38.72,116200.0,33.7228,33.7489,33.7141,33.7402,116200.0
2014-07-10 15:20:00,38.72,38.72,38.7,38.72,60700.0,33.7402,33.7402,33.7228,33.7402,60700.0
2014-07-10 15:25:00,38.71,38.75,38.71,38.75,67800.0,33.7315,33.7664,33.7315,33.7664,67800.0
2014-07-10 15:30:00,38.75,38.75,38.72,38.72,117900.0,33.7664,33.7664,33.7402,33.7402,117900.0
2014-07-10 15:35:00,38.73,38.75,38.72,38.73,77100.0,33.7489,33.7664,33.7402,33.7489,77100.0
2014-07-10 15:40:00,38.74,38.79,38.73,38.77,120500.0,33.7576,33.8012,33.7489,33.7838,120500.0
2014-07-10 15:45:00,38.77,38.78,38.75,38.75,104500.0,33.7838,33.7925,33.7664,33.7664,104500.0
2014-07-10 15:50:00,38.76,38.76,38.72,38.74,183500.0,33.7751,33.7751,33.7402,33.7576,183500.0
2014-07-10 15:55:00,38.74,38.75,38.71,38.74,296800.0,33.7576,33.7664,33.7315,33.7576,296800.0
2014-07-11 09:30:00,38.81,38.86,38.77,38.82,146400.0,33.8186,33.8622,33.7838,33.8274,146400.0
2014-07-11 09:35:00,38.82,38.82,38.76,38.78,64700.0,33.8274,33.8274,33.7751,33.7925,64700.0
2014-07-11 09:40:00,38.77,38.79,38.73,38.75,70500.0,33.7838,33.8012,33.7489,33.7664,70500.0
2014-07-11 09:45:00,38.75,38.75,38.71,38.73,50800.0,33.7664,33.7664,33.7315,33.7489,50800.0
2014-07-11 09:50:00,38.73,38.77,38.73,38.74,75500.0,33.7489,33.7838,33.7489,33.7576,75500.0
2014-07-11 09:55:00,38.74,38.81,38.74,38.8,47800.0,33.7576,33.8186,33.7576,33.8099,47800.0
2014-07-11 10:00:00,38.8,38.81,38.77,38.78,59800.0,33.8099,33.8186,33.7838,33.7925,59800.0
2014-07-11 10:05:00,38.78,38.82,38.77,38.82,58000.0,33.7925,33.8274,33.7838,33.8274,58000.0
2014-07-11 10:10:00,38.82,38.86,38.8,38.85,131500.0,33.8274,33.8622,33.8099,33.8535,131500.0
2014-07-11 10:15:00,38.85,38.86,38.83,38.86,62200.0,33.8535,33.8622,33.8361,33.8622,62200.0
2014-07-11 10:20:00,38.86,38.86,38.83,38.83,39900.0,33.8622,33.8622,33.8361,33.8361,39900.0
2014-07-11 10:25:00,38.84,38.85,38.82,38.84,54600.0,33.8448,33.8535,33.8274,33.8448,54600.0
2014-07-11 10:30:00,38.84,38.85,38.82,38.83,189300.0,33.8448,33.8535,33.8274,33.8361,189300.0
2014-07-11 10:35:00,38.82,38.83,38.79,38.8,40700.0,33.8274,33.8361,33.8012,33.8099,40700.0
2014-07-11 10:40:00,38.8,38.83,38.79,38.82,28900.0,33.8099,33.8361,33.8012,33.8274,28900.0
2014-07-11 10:45:00,38.82,38.86,38.81,38.85,53300.0,33.8274,33.8622,33.8186,33.8535,53300.0
2014-07-11 10:50:00,38.85,38.87,38.84,38.86,40900.0,33.8535,33.8709,33.8448,33.8622,40900.0
2014-07-11 10:55:00,38.86,38.86,38.83,38.85,41900.0,33.8622,33.8622,33.8361,33.8535,41900.0
2014-07-11 11:00:00,38.85,38.86,38.84,38.86,33800.0,33.8535,33.8622,33.8448,33.8622,33800.0
2014-07-11 11:05:00,38.86,38.87,38.86,38.86,31700.0,33.8622,33.8709,33.8622,33.8622,31700.0
2014-07-11 11:10:00,38.87,38.88,38.86,38.86,29200.0,33.8709,33.8796,33.8622,33.8622,29200.0
2014-07-11 11:15:00,38.86,38.87,38.84,38.86,63100.0,33.8622,33.8709,33.8448,33.8622,63100.0
2014-07-11 11:20:00,38.85,38.85,38.79,38.82,24800.0,33.8535,33.8535,33.8012,33.8274,24800.0
2014-07-11 11:25:00,38.81,38.82,38.8,38.82,21300.0,33.8186,33.8274,33.8099,33.8274,21300.0
2014-07-11 11:30:00,38.81,38.86,38.81,38.84,62600.0,33.8186,33.8622,33.8186,33.8448,62600.0
2014-07-11 11:35:00,38.84,38.84,38.82,38.83,25200.0,33.8448,33.8448,33.8274,33.8361,25200.0
2014-07-11 11:40:00,38.82,38.85,38.82,38.82,27900.0,33.8274,33.8535,33.8274,33.8274,27900.0
2014-07-11 11:45:00,38.83,38.84,38.81,38.81,57500.0,33.8361,33.8448,33.8186,33.8186,57500.0
2014-07-11 11:50:00,38.81,38.82,38.8,38.82,30300.0,33.8186,33.8274,33.8099,33.8274,30300.0
2014-07-11 11:55:00,38.82,38.82,38.8,38.81,11300.0,33.8274,33.8274,33.8099,33.8186,11300.0
2014-07-11 12:00:00,38.8,38.81,38.79,38.81,51700.0,33.8099,33.8186,33.8012,33.8186,51700.0
2014-07-11 12:05:00,38.81,38.82,38.8,38.81,18200.0,33.8186,33.8274,33.8099,33.8186,18200.0
2014-07-11 12:10:00,38.82,38.82,38.8,38.82,27900.0,33.8274,33.8274,33.8099,33.8274,27900.0
2014-07-11 12:15:00,38.82,38.83,38.81,38.81,14100.0,33.8274,33.8361,33.8186,33.8186,14100.0
2014-07-11 12:20:00,38.81,38.81,38.79,38.79,25600.0,33.8186,33.8186,33.8012,33.8012,25600.0
2014-07-11 12:25:00,38.79,38.81,38.78,38.8,30600.0,33.8012,33.8186,33.7925,33.8099,30600.0
2014-07-11 12:30:00,38.79,38.82,38.79,38.82,8300.0,33.8012,33.8274,33.8012,33.8274,8300.0
2014-07-11 12:35:00,38.81,38.82,38.8,38.82,18600.0,33.8186,33.8274,33.8099,33.8274,18600.0
2014-07-11 12:40:00,38.81,38.82,38.8,38.8,12800.0,33.8186,33.8274,33.8099,33.8099,12800.0
2014-07-11 12:45:00,38.8,38.8,38.79,38.8,8400.0,33.8099,33.8099,33.8012,33.8099,8400.0
2014-07-11 12:50:00,38.79,38.8,38.77,38.8,26600.0,33.8012,33.8099,33.7838,33.8099,26600.0
2014-07-11 12:55:00,38.79,38.81,38.79,38.8,18300.0,33.8012,33.8186,33.8012,33.8099,18300.0
2014-07-11 13:00:00,38.8,38.84,38.8,38.84,22600.0,33.8099,33.8448,33.8099,33.8448,22600.0
2014-07-11 13:05:00,38.83,38.84,38.82,38.83,13500.0,33.8361,33.8448,33.8274,33.8361,13500.0
2014-07-11 13:10:00,38.82,38.83,38.81,38.83,12700.0,33.8274,33.8361,33.8186,33.8361,12700.0
2014-07-11 13:15:00,38.83,38.86,38.82,38.85,46100.0,33.8361,33.8622,33.8274,33.8535,46100.0
2014-07-11 13:20:00,38.85,38.87,38.85,38.85,63000.0,33.8535,33.8709,33.8535,33.8535,63000.0
2014-07-11 13:25:00,38.85,38.87,38.85,38.86,30200.0,33.8535,33.8709,33.8535,33.8622,30200.0
2014-07-11 13:30:00,38.86,38.87,38.85,38.86,10700.0,33.8622,33.8709,33.8535,33.8622,10700.0
2014-07-11 13:35:00,38.85,38.86,38.85,38.85,10600.0,33.8535,33.8622,33.8535,33.8535,10600.0
2014-07-11 13:40:00,38.86,38.86,38.84,38.85,22800.0,33.8622,33.8622,33.8448,33.8535,22800.0
2014-07-11 13:45:00,38.85,38.86,38.85,38.85,5400.0,33.8535,33.8622,33.8535,33.8535,5400.0
2014-07-11 13:50:00,38.85,38.86,38.84,38.86,11400.0,33.8535,33.8622,33.8448,33.8622,11400.0
2014-07-11 13:55:00,38.86,38.86,38.84,38.85,3900.0,33.8622,33.8622,33.8448,33.8535,3900.0
2014-07-11 14:00:00,38.85,38.86,38.84,38.85,28200.0,33.8535,33.8622,33.8448,33.8535,28200.0
2014-07-11 14:05:00,38.85,38.88,38.85,38.87,13600.0,33.8535,33.8796,33.8535,33.8709,13600.0
2014-07-11 14:10:00,38.88,38.88,38.86,38.86,18900.0,33.8796,33.8796,33.8622,33.8622,18900.0
2014-07-11 14:15:00,38.86,38.86,38.84,38.85,11700.0,33.8622,33.8622,33.8448,33.8535,11700.0
2014-07-11 14:20:00,38.86,38.87,38.85,38.87,14000.0,33.8622,33.8709,33.8535,33.8709,14000.0
2014-07-11 14:25:00,38.87,38.88,38.86,38.87,23800.0,33.8709,33.8796,33.8622,33.8709,23800.0
2014-07-11 14:30:00,38.87,38.89,38.86,38.89,26800.0,33.8709,33.8884,33.8622,33.8884,26800.0
2014-07-11 14:35:00,38.89,38.89,38.88,38.89,25200.0,33.8884,33.8884,33.8796,33.8884,25200.0
2014-07-11 14:40:00,38.88,38.9,38.88,38.89,24800.0,33.8796,33.8971,33.8796,33.8884,24800.0
2014-07-11 14:45:00,38.89,38.89,38.88,38.88,10500.0,33.8884,33.8884,33.8796,33.8796,10500.0
2014-07-11 14:50:00,38.89,38.89,38.87,38.88,30000.0,33.8884,33.8884,33.8709,33.8796,30000.0
2014-07-11 14:55:00,38.88,38.89,38.87,38.88,4800.0,33.8796,33.8884,33.8709,33.8796,4800.0
2014-07-11 15:00:00,38.87,38.88,38.85,38.88,87000.0,33.8709,33.8796,33.8535,33.8796,87000.0
2014-07-11 15:05:00,38.87,38.88,38.87,38.88,15200.0,33.8709,33.8796,33.8709,33.8796,15200.0
2014-07-11 15:10:00,38.87,38.88,38.86,38.87,34600.0,33.8709,33.8796,33.8622,33.8709,34600.0
2014-07-11 15:15:00,38.87,38.88,38.87,38.88,24100.0,33.8709,33.8796,33.8709,33.8796,24100.0
2014-07-11 15:20:00,38.88,38.89,38.87,38.87,53900.0,33.8796,33.8884,33.8709,33.8709,53900.0
2014-07-11 15:25:00,38.88,38.9,38.87,38.9,34900.0,33.8796,33.8971,33.8709,33.8971,34900.0
2014-07-11 15:30:00,38.9,38.9,38.89,38.9,17800.0,33.8971,33.8971,33.8884,33.8971,17800.0
2014-07-11 15:35:00,38.9,38.92,38.89,38.91,42800.0,33.8971,33.9145,33.8884,33.9058,42800.0
2014-07-11 15:40:00,38.91,38.91,38.89,38.9,47300.0,33.9058,33.9058,33.8884,33.8971,47300.0
2014-07-11 15:45:00,38.9,38.9,38.88,38.88,26500.0,33.8971,33.8971,33.8796,33.8796,26500.0
2014-07-11 15:50:00,38.89,38.9,38.88,38.88,88200.0,33.8884,33.8971,33.8796,33.8796,88200.0
2014-07-11 15:55:00,38.89,38.91,38.89,38.91,239100.0,33.8884,33.9058,33.8884,33.9058,239100.0
2014-07-14 09:30:00,39.1,39.13,39.07,39.07,200300.0,34.0713,34.0975,34.0452,34.0452,200300.0
2014-07-14 09:35:00,39.07,39.09,39.06,39.09,260800.0,34.0452,34.0626,34.0365,34.0626,260800.0
2014-07-14 09:40:00,39.1,39.13,39.09,39.13,42700.0,34.0713,34.0975,34.0626,34.0975,42700.0
2014-07-14 09:45:00,39.12,39.17,39.12,39.14,45400.0,34.0888,34.1323,34.0888,34.1062,45400.0
2014-07-14 09:50:00,39.15,39.16,39.14,39.14,175500.0,34.1149,34.1236,34.1062,34.1062,175500.0
2014-07-14 09:55:00,39.15,39.16,39.12,39.15,41600.0,34.1149,34.1236,34.0888,34.1149,41600.0
2014-07-14 10:00:00,39.15,39.2,39.15,39.16,564800.0,34.1149,34.1585,34.1149,34.1236,564800.0
2014-07-14 10:05:00,39.17,39.17,39.15,39.16,30900.0,34.1323,34.1323,34.1149,34.1236,30900.0
2014-07-14 10:10:00,39.16,39.16,39.14,39.14,49800.0,34.1236,34.1236,34.1062,34.1062,49800.0
2014-07-14 10:15:00,39.14,39.15,39.13,39.13,54000.0,34.1062,34.1149,34.0975,34.0975,54000.0
2014-07-14 10:20:00,39.13,39.16,39.13,39.16,49500.0,34.0975,34.1236,34.0975,34.1236,49500.0
2014-07-14 10:25:00,39.15,39.16,39.13,39.14,27400.0,34.1149,34.1236,34.0975,34.1062,27400.0
2014-07-14 10:30:00,39.14,39.16,39.14,39.16,33600.0,34.1062,34.1236,34.1062,34.1236,33600.0
2014-07-14 10:35:00,39.16,39.17,39.15,39.17,54000.0,34.1236,34.1323,34.1149,34.1323,54000.0
2014-07-14 10:40:00,39.17,39.17,39.14,39.15,39700.0,34.1323,34.1323,34.1062,34.1149,39700.0
2014-07-14 10:45:00,39.16,39.2,39.15,39.19,62900.0,34.1236,34.1585,34.1149,34.1498,62900.0
2014-07-14 10:50:00,39.19,39.21,39.18,39.19,35000.0,34.1498,34.1672,34.1411,34.1498,35000.0
2014-07-14 10:55:00,39.19,39.21,39.19,39.19,67200.0,34.1498,34.1672,34.1498,34.1498,67200.0
2014-07-14 11:00:00,39.2,39.23,39.2,39.23,23700.0,34.1585,34.1846,34.1585,34.1846,23700.0
2014-07-14 11:05:00,39.23,39.25,39.22,39.24,24400.0,34.1846,34.2021,34.1759,34.1933,24400.0
2014-07-14 11:10:00,39.24,39.25,39.24,39.24,10100.0,34.1933,34.2021,34.1933,34.1933,10100.0
2014-07-14 11:15:00,39.24,39.25,39.22,39.22,20200.0,34.1933,34.2021,34.1759,34.1759,20200.0
2014-07-14 11:20:00,39.23,39.25,39.22,39.25,25200.0,34.1846,34.2021,34.1759,34.2021,25200.0
2014-07-14 11:25:00,39.24,39.25,39.23,39.24,32100.0,34.1933,34.2021,34.1846,34.1933,32100.0
2014-07-14 11:30:00,39.23,39.25,39.22,39.22,18100.0,34.1846,34.2021,34.1759,34.1759,18100.0
2014-07-14 11:35:00,39.23,39.23,39.19,39.2,25200.0,34.1846,34.1846,34.1498,34.1585,25200.0
2014-07-14 11:40:00,39.2,39.22,39.2,39.22,11000.0,34.1585,34.1759,34.1585,34.1759,11000.0
2014-07-14 11:45:00,39.22,39.23,39.22,39.23,21900.0,34.1759,34.1846,34.1759,34.1846,21900.0
2014-07-14 11:50:00,39.23,39.23,39.22,39.23,13600.0,34.1846,34.1846,34.1759,34.1846,13600.0
2014-07-14 11:55:00,39.23,39.23,39.21,39.22,20600.0,34.1846,34.1846,34.1672,34.1759,20600.0
2014-07-14 12:00:00,39.21,39.23,39.21,39.23,28600.0,34.1672,34.1846,34.1672,34.1846,28600.0
2014-07-14 12:05:00,39.23,39.25,39.23,39.25,196400.0,34.1846,34.2021,34.1846,34.2021,196400.0
2014-07-14 12:10:00,39.24,39.25,39.23,39.24,18400.0,34.1933,34.2021,34.1846,34.1933,18400.0
2014-07-14 12:15:00,39.24,39.25,39.22,39.23,18300.0,34.1933,34.2021,34.1759,34.1846,18300.0
2014-07-14 12:20:00,39.22,39.25,39.22,39.25,147300.0,34.1759,34.2021,34.1759,34.2021,147300.0
2014-07-14 12:25:00,39.25,39.25,39.23,39.23,19400.0,34.2021,34.2021,34.1846,34.1846,19400.0
2014-07-14 12:30:00,39.24,39.24,39.22,39.23,24100.0,34.1933,34.1933,34.1759,34.1846,24100.0
2014-07-14 12:35:00,39.23,39.23,39.22,39.22,24900.0,34.1846,34.1846,34.1759,34.1759,24900.0
2014-07-14 12:40:00,39.22,39.24,39.21,39.22,14100.0,34.1759,34.1933,34.1672,34.1759,14100.0
2014-07-14 12:45:00,39.22,39.22,39.21,39.21,25800.0,34.1759,34.1759,34.1672,34.1672,25800.0
2014-07-14 12:50:00,39.2,39.2,39.18,39.18,29500.0,34.1585,34.1585,34.1411,34.1411,29500.0
2014-07-14 12:55:00,39.18,39.19,39.18,39.18,5200.0,34.1411,34.1498,34.1411,34.1411,5200.0
2014-07-14 13:00:00,39.18,39.2,39.18,39.19,10100.0,34.1411,34.1585,34.1411,34.1498,10100.0
2014-07-14 13:05:00,39.2,39.22,39.19,39.22,17300.0,34.1585,34.1759,34.1498,34.1759,17300.0
2014-07-14 13:10:00,39.22,39.22,39.2,39.2,22700.0,34.1759,34.1759,34.1585,34.1585,22700.0
2014-07-14 13:15:00,39.2,39.22,39.2,39.22,11900.0,34.1585,34.1759,34.1585,34.1759,11900.0
2014-07-14 13:20:00,39.22,39.23,39.21,39.22,9100.0,34.1759,34.1846,34.1672,34.1759,9100.0
2014-07-14 13:25:00,39.22,39.23,39.21,39.21,26200.0,34.1759,34.1846,34.1672,34.1672,26200.0
2014-07-14 13:30:00,39.22,39.22,39.2,39.2,19900.0,34.1759,34.1759,34.1585,34.1585,19900.0
2014-07-14 13:35:00,39.21,39.21,39.2,39.21,15900.0,34.1672,34.1672,34.1585,34.1672,15900.0
2014-07-14 13:40:00,39.21,39.24,39.21,39.24,43300.0,34.1672,34.1933,34.1672,34.1933,43300.0
2014-07-14 13:45:00,39.23,39.24,39.22,39.23,25600.0,34.1846,34.1933,34.1759,34.1846,25600.0
2014-07-14 13:50:00,39.23,39.24,39.22,39.24,11700.0,34.1846,34.1933,34.1759,34.1933,11700.0
2014-07-14 13:55:00,39.24,39.24,39.22,39.23,21000.0,34.1933,34.1933,34.1759,34.1846,21000.0
2014-07-14 14:00:00,39.23,39.24,39.22,39.23,13000.0,34.1846,34.1933,34.1759,34.1846,13000.0
2014-07-14 14:05:00,39.22,39.23,39.21,39.22,21400.0,34.1759,34.1846,34.1672,34.1759,21400.0
2014-07-14 14:10:00,39.22,39.22,39.2,39.2,14200.0,34.1759,34.1759,34.1585,34.1585,14200.0
2014-07-14 14:15:00,39.21,39.21,39.2,39.21,15400.0,34.1672,34.1672,34.1585,34.1672,15400.0
2014-07-14 14:20:00,39.22,39.22,39.2,39.2,11700.0,34.1759,34.1759,34.1585,34.1585,11700.0
2014-07-14 14:25:00,39.21,39.21,39.19,39.19,14700.0,34.1672,34.1672,34.1498,34.1498,14700.0
2014-07-14 14:30:00,39.19,39.2,39.18,39.2,14200.0,34.1498,34.1585,34.1411,34.1585,14200.0
2014-07-14 14:35:00,39.19,39.21,39.19,39.21,12700.0,34.1498,34.1672,34.1498,34.1672,12700.0
2014-07-14 14:40:00,39.21,39.22,39.21,39.21,13200.0,34.1672,34.1759,34.1672,34.1672,13200.0
2014-07-14 14:45:00,39.21,39.21,39.2,39.21,4400.0,34.1672,34.1672,34.1585,34.1672,4400.0
2014-07-14 14:50:00,39.21,39.22,39.2,39.21,32200.0,34.1672,34.1759,34.1585,34.1672,32200.0
2014-07-14 14:55:00,39.22,39.24,39.21,39.23,44400.0,34.1759,34.1933,34.1672,34.1846,44400.0
2014-07-14 15:00:00,39.23,39.24,39.22,39.23,31600.0,34.1846,34.1933,34.1759,34.1846,31600.0
2014-07-14 15:05:00,39.23,39.23,39.21,39.22,56000.0,34.1846,34.1846,34.1672,34.1759,56000.0
2014-07-14 15:10:00,39.22,39.23,39.19,39.19,57200.0,34.1759,34.1846,34.1498,34.1498,57200.0
2014-07-14 15:15:00,39.2,39.2,39.18,39.18,17000.0,34.1585,34.1585,34.1411,34.1411,17000.0
2014-07-14 15:20:00,39.19,39.19,39.17,39.19,51000.0,34.1498,34.1498,34.1323,34.1498,51000.0
2014-07-14 15:25:00,39.19,39.19,39.18,39.18,44300.0,34.1498,34.1498,34.1411,34.1411,44300.0
2014-07-14 15:30:00,39.18,39.2,39.18,39.19,79400.0,34.1411,34.1585,34.1411,34.1498,79400.0
2014-07-14 15:35:00,39.19,39.21,39.18,39.21,61100.0,34.1498,34.1672,34.1411,34.1672,61100.0
2014-07-14 15:40:00,39.2,39.21,39.18,39.19,64100.0,34.1585,34.1672,34.1411,34.1498,64100.0
2014-07-14 15:45:00,39.18,39.2,39.17,39.18,111600.0,34.1411,34.1585,34.1323,34.1411,111600.0
2014-07-14 15:50:00,39.19,39.19,39.17,39.19,122200.0,34.1498,34.1498,34.1323,34.1498,122200.0
2014-07-14 15:55:00,39.19,39.2,39.16,39.2,247400.0,34.1498,34.1585,34.1236,34.1585,247400.0
2014-07-15 09:30:00,39.29,39.32,39.25,39.28,179100.0,34.2369,34.263,34.2021,34.2282,179100.0
2014-07-15 09:35:00,39.29,39.31,39.28,39.29,38900.0,34.2369,34.2543,34.2282,34.2369,38900.0
2014-07-15 09:40:00,39.3,39.34,39.3,39.33,43200.0,34.2456,34.2805,34.2456,34.2718,43200.0
2014-07-15 09:45:00,39.33,39.34,39.3,39.3,134100.0,34.2718,34.2805,34.2456,34.2456,134100.0
2014-07-15 09:50:00,39.31,39.32,39.25,39.26,48800.0,34.2543,34.263,34.2021,34.2108,48800.0
2014-07-15 09:55:00,39.26,39.28,39.25,39.28,33300.0,34.2108,34.2282,34.2021,34.2282,33300.0
2014-07-15 10:00:00,39.29,39.3,39.27,39.27,88900.0,34.2369,34.2456,34.2195,34.2195,88900.0
2014-07-15 10:05:00,39.26,39.29,39.26,39.29,59400.0,34.2108,34.2369,34.2108,34.2369,59400.0
2014-07-15 10:10:00,39.28,39.29,39.19,39.2,421500.0,34.2282,34.2369,34.1498,34.1585,421500.0
2014-07-15 10:15:00,39.19,39.21,39.16,39.2,89400.0,34.1498,34.1672,34.1236,34.1585,89400.0
2014-07-15 10:20:00,39.2,39.24,39.19,39.2,82100.0,34.1585,34.1933,34.1498,34.1585,82100.0
2014-07-15 10:25:00,39.2,39.24,39.2,39.23,50900.0,34.1585,34.1933,34.1585,34.1846,50900.0
2014-07-15 10:30:00,39.23,39.24,39.19,39.19,67700.0,34.1846,34.1933,34.1498,34.1498,67700.0
2014-07-15 10:35:00,39.19,39.22,39.17,39.17,41700.0,34.1498,34.1759,34.1323,34.1323,41700.0
2014-07-15 10:40:00,39.16,39.16,39.09,39.13,87900.0,34.1236,34.1236,34.0626,34.0975,87900.0
2014-07-15 10:45:00,39.13,39.13,39.05,39.06,113800.0,34.0975,34.0975,34.0278,34.0365,113800.0
2014-07-15 10:50:00,39.05,39.1,39.03,39.09,46100.0,34.0278,34.0713,34.0103,34.0626,46100.0
2014-07-15 10:55:00,39.09,39.12,39.09,39.1,43100.0,34.0626,34.0888,34.0626,34.0713,43100.0
2014-07-15 11:00:00,39.1,39.1,39.08,39.08,73300.0,34.0713,34.0713,34.0539,34.0539,73300.0
2014-07-15 11:05:00,39.07,39.12,39.07,39.12,37000.0,34.0452,34.0888,34.0452,34.0888,37000.0
2014-07-15 11:10:00,39.12,39.18,39.12,39.17,313800.0,34.0888,34.1411,34.0888,34.1323,313800.0
2014-07-15 11:15:00,39.17,39.19,39.16,39.18,44800.0,34.1323,34.1498,34.1236,34.1411,44800.0
2014-07-15 11:20:00,39.18,39.18,39.15,39.17,31100.0,34.1411,34.1411,34.1149,34.1323,31100.0
2014-07-15 11:25:00,39.16,39.16,39.14,39.14,26600.0,34.1236,34.1236,34.1062,34.1062,26600.0
2014-07-15 11:30:00,39.14,39.14,39.08,39.09,44100.0,34.1062,34.1062,34.0539,34.0626,44100.0
2014-07-15 11:35:00,39.1,39.11,39.05,39.09,52400.0,34.0713,34.0801,34.0278,34.0626,52400.0
2014-07-15 11:40:00,39.08,39.08,39.04,39.06,60800.0,34.0539,34.0539,34.0191,34.0365,60800.0
2014-07-15 11:45:00,39.05,39.05,39.02,39.04,36900.0,34.0278,34.0278,34.0016,34.0191,36900.0
2014-07-15 11:50:00,39.04,39.07,39.04,39.05,20700.0,34.0191,34.0452,34.0191,34.0278,20700.0
2014-07-15 11:55:00,39.05,39.05,38.94,38.95,200200.0,34.0278,34.0278,33.9319,33.9406,200200.0
2014-07-15 12:00:00,38.95,38.97,38.91,38.92,42200.0,33.9406,33.9581,33.9058,33.9145,42200.0
2014-07-15 12:05:00,38.92,39.0,38.92,38.97,56900.0,33.9145,33.9842,33.9145,33.9581,56900.0
2014-07-15 12:10:00,38.98,38.99,38.97,38.97,33400.0,33.9668,33.9755,33.9581,33.9581,33400.0
2014-07-15 12:15:00,38.97,39.02,38.96,39.02,39600.0,33.9581,34.0016,33.9493,34.0016,39600.0
2014-07-15 12:20:00,39.02,39.02,38.99,39.0,28500.0,34.0016,34.0016,33.9755,33.9842,28500.0
2014-07-15 12:25:00,39.0,39.06,39.0,39.04,34800.0,33.9842,34.0365,33.9842,34.0191,34800.0
2014-07-15 12:30:00,39.04,39.05,39.04,39.05,17500.0,34.0191,34.0278,34.0191,34.0278,17500.0
2014-07-15 12:35:00,39.05,39.12,39.05,39.12,39600.0,34.0278,34.0888,34.0278,34.0888,39600.0
2014-07-15 12:40:00,39.12,39.14,39.12,39.13,22300.0,34.0888,34.1062,34.0888,34.0975,22300.0
2014-07-15 12:45:00,39.12,39.13,39.11,39.13,25100.0,34.0888,34.0975,34.0801,34.0975,25100.0
2014-07-15 12:50:00,39.13,39.13,39.1,39.11,11000.0,34.0975,34.0975,34.0713,34.0801,11000.0
2014-07-15 12:55:00,39.11,39.12,39.08,39.08,40200.0,34.0801,34.0888,34.0539,34.0539,40200.0
2014-07-15 13:00:00,39.08,39.1,39.08,39.08,162700.0,34.0539,34.0713,34.0539,34.0539,162700.0
2014-07-15 13:05:00,39.08,39.12,39.07,39.11,91200.0,34.0539,34.0888,34.0452,34.0801,91200.0
2014-07-15 13:10:00,39.11,39.13,39.09,39.13,95700.0,34.0801,34.0975,34.0626,34.0975,95700.0
2014-07-15 13:15:00,39.14,39.19,39.13,39.18,109200.0,34.1062,34.1498,34.0975,34.1411,109200.0
2014-07-15 13:20:00,39.18,39.18,39.13,39.14,19500.0,34.1411,34.1411,34.0975,34.1062,19500.0
2014-07-15 13:25:00,39.14,39.14,39.12,39.13,24500.0,34.1062,34.1062,34.0888,34.0975,24500.0
2014-07-15 13:30:00,39.14,39.15,39.12,39.14,70000.0,34.1062,34.1149,34.0888,34.1062,70000.0
2014-07-15 13:35:00,39.14,39.16,39.14,39.14,130100.0,34.1062,34.1236,34.1062,34.1062,130100.0
2014-07-15 13:40:00,39.14,39.14,39.12,39.13,46400.0,34.1062,34.1062,34.0888,34.0975,46400.0
2014-07-15 13:45:00,39.13,39.15,39.12,39.14,25500.0,34.0975,34.1149,34.0888,34.1062,25500.0
2014-07-15 13:50:00,39.14,39.17,39.11,39.11,385500.0,34.1062,34.1323,34.0801,34.0801,385500.0
2014-07-15 13:55:00,39.11,39.12,39.11,39.12,15400.0,34.0801,34.0888,34.0801,34.0888,15400.0
2014-07-15 14:00:00,39.12,39.14,39.11,39.12,18300.0,34.0888,34.1062,34.0801,34.0888,18300.0
2014-07-15 14:05:00,39.12,39.15,39.12,39.13,60000.0,34.0888,34.1149,34.0888,34.0975,60000.0
2014-07-15 14:10:00,39.13,39.17,39.13,39.15,26100.0,34.0975,34.1323,34.0975,34.1149,26100.0
2014-07-15 14:15:00,39.15,39.2,39.15,39.19,155400.0,34.1149,34.1585,34.1149,34.1498,155400.0
2014-07-15 14:20:00,39.18,39.2,39.17,39.17,10200.0,34.1411,34.1585,34.1323,34.1323,10200.0
2014-07-15 14:25:00,39.18,39.18,39.16,39.17,25300.0,34.1411,34.1411,34.1236,34.1323,25300.0
2014-07-15 14:30:00,39.17,39.18,39.14,39.15,21500.0,34.1323,34.1411,34.1062,34.1149,21500.0
2014-07-15 14:35:00,39.15,39.17,39.15,39.15,13800.0,34.1149,34.1323,34.1149,34.1149,13800.0
2014-07-15 14:40:00,39.15,39.16,39.15,39.16,24000.0,34.1149,34.1236,34.1149,34.1236,24000.0
2014-07-15 14:45:00,39.16,39.17,39.15,39.15,36000.0,34.1236,34.1323,34.1149,34.1149,36000.0
2014-07-15 14:50:00,39.15,39.17,39.14,39.15,16500.0,34.1149,34.1323,34.1062,34.1149,16500.0
2014-07-15 14:55:00,39.15,39.17,39.14,39.16,33500.0,34.1149,34.1323,34.1062,34.1236,33500.0
2014-07-15 15:00:00,39.17,39.18,39.15,39.16,33100.0,34.1323,34.1411,34.1149,34.1236,33100.0
2014-07-15 15:05:00,39.16,39.16,39.12,39.12,37100.0,34.1236,34.1236,34.0888,34.0888,37100.0
2014-07-15 15:10:00,39.11,39.15,39.09,39.15,27200.0,34.0801,34.1149,34.0626,34.1149,27200.0
2014-07-15 15:15:00,39.14,39.15,39.12,39.13,112400.0,34.1062,34.1149,34.0888,34.0975,112400.0
2014-07-15 15:20:00,39.13,39.13,39.1,39.1,40300.0,34.0975,34.0975,34.0713,34.0713,40300.0
2014-07-15 15:25:00,39.11,39.13,39.1,39.13,31900.0,34.0801,34.0975,34.0713,34.0975,31900.0
2014-07-15 15:30:00,39.13,39.13,39.11,39.11,122600.0,34.0975,34.0975,34.0801,34.0801,122600.0
2014-07-15 15:35:00,39.11,39.12,39.09,39.12,280700.0,34.0801,34.0888,34.0626,34.0888,280700.0
2014-07-15 15:40:00,39.11,39.13,39.11,39.12,117600.0,34.0801,34.0975,34.0801,34.0888,117600.0
2014-07-15 15:45:00,39.12,39.12,39.11,39.12,70100.0,34.0888,34.0888,34.0801,34.0888,70100.0
2014-07-15 15:50:00,39.12,39.13,39.1,39.12,605400.0,34.0888,34.0975,34.0713,34.0888,605400.0
2014-07-15 15:55:00,39.13,39.17,39.12,39.15,425400.0,34.0975,34.1323,34.0888,34.1149,425400.0
2014-07-16 09:30:00,39.5,39.5,39.45,39.48,143900.0,34.4199,34.4199,34.3763,34.4025,143900.0
2014-07-16 09:35:00,39.48,39.5,39.46,39.48,131200.0,34.4025,34.4199,34.385,34.4025,131200.0
2014-07-16 09:40:00,39.48,39.51,39.48,39.51,163100.0,34.4025,34.4286,34.4025,34.4286,163100.0
2014-07-16 09:45:00,39.51,39.53,39.49,39.52,155100.0,34.4286,34.446,34.4112,34.4373,155100.0
2014-07-16 09:50:00,39.52,39.54,39.49,39.51,87200.0,34.4373,34.4548,34.4112,34.4286,87200.0
2014-07-16 09:55:00,39.51,39.52,39.48,39.49,63900.0,34.4286,34.4373,34.4025,34.4112,63900.0
2014-07-16 10:00:00,39.49,39.52,39.48,39.49,79400.0,34.4112,34.4373,34.4025,34.4112,79400.0
2014-07-16 10:05:00,39.49,39.51,39.48,39.49,71900.0,34.4112,34.4286,34.4025,34.4112,71900.0
2014-07-16 10:10:00,39.5,39.51,39.49,39.51,70200.0,34.4199,34.4286,34.4112,34.4286,70200.0
2014-07-16 10:15:00,39.51,39.51,39.47,39.48,275900.0,34.4286,34.4286,34.3938,34.4025,275900.0
2014-07-16 10:20:00,39.48,39.5,39.45,39.46,127800.0,34.4025,34.4199,34.3763,34.385,127800.0
2014-07-16 10:25:00,39.46,39.48,39.44,39.47,88400.0,34.385,34.4025,34.3676,34.3938,88400.0
2014-07-16 10:30:00,39.47,39.49,39.45,39.48,29200.0,34.3938,34.4112,34.3763,34.4025,29200.0
2014-07-16 10:35:00,39.47,39.48,39.46,39.47,37200.0,34.3938,34.4025,34.385,34.3938,37200.0
2014-07-16 10:40:00,39.47,39.48,39.45,39.47,55400.0,34.3938,34.4025,34.3763,34.3938,55400.0
2014-07-16 10:45:00,39.47,39.47,39.42,39.44,68700.0,34.3938,34.3938,34.3502,34.3676,68700.0
2014-07-16 10:50:00,39.43,39.44,39.41,39.42,104400.0,34.3589,34.3676,34.3415,34.3502,104400.0
2014-07-16 10:55:00,39.42,39.45,39.42,39.43,44900.0,34.3502,34.3763,34.3502,34.3589,44900.0
2014-07-16 11:00:00,39.41,39.45,39.41,39.44,51200.0,34.3415,34.3763,34.3415,34.3676,51200.0
2014-07-16 11:05:00,39.45,39.48,39.44,39.48,90300.0,34.3763,34.4025,34.3676,34.4025,90300.0
2014-07-16 11:10:00,39.47,39.5,39.46,39.47,64800.0,34.3938,34.4199,34.385,34.3938,64800.0
2014-07-16 11:15:00,39.47,39.49,39.47,39.49,23600.0,34.3938,34.4112,34.3938,34.4112,23600.0
2014-07-16 11:20:00,39.49,39.49,39.46,39.47,60600.0,34.4112,34.4112,34.385,34.3938,60600.0
2014-07-16 11:25:00,39.47,39.5,39.47,39.5,32400.0,34.3938,34.4199,34.3938,34.4199,32400.0
2014-07-16 11:30:00,39.49,39.5,39.47,39.47,76100.0,34.4112,34.4199,34.3938,34.3938,76100.0
2014-07-16 11:35:00,39.47,39.48,39.42,39.43,112600.0,34.3938,34.4025,34.3502,34.3589,112600.0
2014-07-16 11:40:00,39.42,39.46,39.42,39.45,71600.0,34.3502,34.385,34.3502,34.3763,71600.0
2014-07-16 11:45:00,39.45,39.46,39.44,39.46,58800.0,34.3763,34.385,34.3676,34.385,58800.0
2014-07-16 11:50:00,39.46,39.48,39.45,39.47,21700.0,34.385,34.4025,34.3763,34.3938,21700.0
2014-07-16 11:55:00,39.47,39.49,39.47,39.48,69500.0,34.3938,34.4112,34.3938,34.4025,69500.0
2014-07-16 12:00:00,39.48,39.48,39.47,39.47,23400.0,34.4025,34.4025,34.3938,34.3938,23400.0
2014-07-16 12:05:00,39.48,39.52,39.47,39.52,204300.0,34.4025,34.4373,34.3938,34.4373,204300.0
2014-07-16 12:10:00,39.52,39.54,39.51,39.54,126100.0,34.4373,34.4548,34.4286,34.4548,126100.0
2014-07-16 12:15:00,39.53,39.56,39.53,39.56,36400.0,34.446,34.4722,34.446,34.4722,36400.0
2014-07-16 12:20:00,39.57,39.58,39.56,39.57,58700.0,34.4809,34.4896,34.4722,34.4809,58700.0
2014-07-16 12:25:00,39.57,39.58,39.55,39.55,75200.0,34.4809,34.4896,34.4635,34.4635,75200.0
2014-07-16 12:30:00,39.56,39.58,39.56,39.57,117600.0,34.4722,34.4896,34.4722,34.4809,117600.0
2014-07-16 12:35:00,39.57,39.57,39.55,39.55,423300.0,34.4809,34.4809,34.4635,34.4635,423300.0
2014-07-16 12:40:00,39.55,39.57,39.55,39.56,35400.0,34.4635,34.4809,34.4635,34.4722,35400.0
2014-07-16 12:45:00,39.57,39.57,39.55,39.55,84200.0,34.4809,34.4809,34.4635,34.4635,84200.0
2014-07-16 12:50:00,39.56,39.56,39.55,39.56,13200.0,34.4722,34.4722,34.4635,34.4722,13200.0
2014-07-16 12:55:00,39.56,39.57,39.55,39.56,51500.0,34.4722,34.4809,34.4635,34.4722,51500.0
2014-07-16 13:00:00,39.56,39.57,39.55,39.57,68000.0,34.4722,34.4809,34.4635,34.4809,68000.0
2014-07-16 13:05:00,39.56,39.57,39.53,39.54,66100.0,34.4722,34.4809,34.446,34.4548,66100.0
2014-07-16 13:10:00,39.53,39.56,39.53,39.56,22300.0,34.446,34.4722,34.446,34.4722,22300.0
2014-07-16 13:15:00,39.55,39.56,39.54,39.54,57400.0,34.4635,34.4722,34.4548,34.4548,57400.0
2014-07-16 13:20:00,39.55,39.58,39.54,39.56,317600.0,34.4635,34.4896,34.4548,34.4722,317600.0
2014-07-16 13:25:00,39.56,39.57,39.56,39.57,59700.0,34.4722,34.4809,34.4722,34.4809,59700.0
2014-07-16 13:30:00,39.58,39.59,39.57,39.58,75900.0,34.4896,34.4983,34.4809,34.4896,75900.0
2014-07-16 13:35:00,39.58,39.59,39.55,39.56,32600.0,34.4896,34.4983,34.4635,34.4722,32600.0
2014-07-16 13:40:00,39.56,39.57,39.56,39.57,36300.0,34.4722,34.4809,34.4722,34.4809,36300.0
2014-07-16 13:45:00,39.57,39.58,39.55,39.56,60300.0,34.4809,34.4896,34.4635,34.4722,60300.0
2014-07-16 13:50:00,39.55,39.57,39.55,39.56,28000.0,34.4635,34.4809,34.4635,34.4722,28000.0
2014-07-16 13:55:00,39.56,39.57,39.55,39.55,36100.0,34.4722,34.4809,34.4635,34.4635,36100.0
2014-07-16 14:00:00,39.56,39.58,39.55,39.58,86400.0,34.4722,34.4896,34.4635,34.4896,86400.0
2014-07-16 14:05:00,39.58,39.59,39.57,39.57,78900.0,34.4896,34.4983,34.4809,34.4809,78900.0
2014-07-16 14:10:00,39.58,39.58,39.57,39.58,74400.0,34.4896,34.4896,34.4809,34.4896,74400.0
2014-07-16 14:15:00,39.58,39.59,39.58,39.59,28800.0,34.4896,34.4983,34.4896,34.4983,28800.0
2014-07-16 14:20:00,39.59,39.59,39.57,39.58,109000.0,34.4983,34.4983,34.4809,34.4896,109000.0
2014-07-16 14:25:00,39.58,39.59,39.57,39.59,75900.0,34.4896,34.4983,34.4809,34.4983,75900.0
2014-07-16 14:30:00,39.59,39.59,39.57,39.58,68400.0,34.4983,34.4983,34.4809,34.4896,68400.0
2014-07-16 14:35:00,39.59,39.59,39.54,39.55,111500.0,34.4983,34.4983,34.4548,34.4635,111500.0
2014-07-16 14:40:00,39.55,39.56,39.54,39.55,49500.0,34.4635,34.4722,34.4548,34.4635,49500.0
2014-07-16 14:45:00,39.55,39.57,39.54,39.57,59500.0,34.4635,34.4809,34.4548,34.4809,59500.0
2014-07-16 14:50:00,39.57,39.57,39.54,39.55,76200.0,34.4809,34.4809,34.4548,34.4635,76200.0
2014-07-16 14:55:00,39.55,39.56,39.54,39.54,73400.0,34.4635,34.4722,34.4548,34.4548,73400.0
2014-07-16 15:00:00,39.54,39.56,39.53,39.55,78000.0,34.4548,34.4722,34.446,34.4635,78000.0
2014-07-16 15:05:00,39.55,39.56,39.55,39.55,73400.0,34.4635,34.4722,34.4635,34.4635,73400.0
2014-07-16 15:10:00,39.55,39.56,39.54,39.55,55600.0,34.4635,34.4722,34.4548,34.4635,55600.0
2014-07-16 15:15:00,39.54,39.55,39.52,39.52,88500.0,34.4548,34.4635,34.4373,34.4373,88500.0
2014-07-16 15:20:00,39.53,39.53,39.52,39.52,26300.0,34.446,34.446,34.4373,34.4373,26300.0
2014-07-16 15:25:00,39.52,39.56,39.52,39.56,59700.0,34.4373,34.4722,34.4373,34.4722,59700.0
2014-07-16 15:30:00,39.56,39.56,39.54,39.55,397100.0,34.4722,34.4722,34.4548,34.4635,397100.0
2014-07-16 15:35:00,39.56,39.57,39.55,39.55,177700.0,34.4722,34.4809,34.4635,34.4635,177700.0
2014-07-16 15:40:00,39.56,39.56,39.52,39.52,122500.0,34.4722,34.4722,34.4373,34.4373,122500.0
2014-07-16 15:45:00,39.52,39.53,39.48,39.5,178900.0,34.4373,34.446,34.4025,34.4199,178900.0
2014-07-16 15:50:00,39.5,39.52,39.48,39.49,366600.0,34.4199,34.4373,34.4025,34.4112,366600.0
2014-07-16 15:55:00,39.49,39.49,39.46,39.47,602600.0,34.4112,34.4112,34.385,34.3938,602600.0
2014-07-17 09:30:00,39.45,39.49,39.4,39.44,131100.0,34.3763,34.4112,34.3328,34.3676,131100.0
2014-07-17 09:35:00,39.44,39.47,39.42,39.46,440100.0,34.3676,34.3938,34.3502,34.385,440100.0
2014-07-17 09:40:00,39.47,39.47,39.44,39.46,84700.0,34.3938,34.3938,34.3676,34.385,84700.0
2014-07-17 09:45:00,39.47,39.47,39.4,39.44,38900.0,34.3938,34.3938,34.3328,34.3676,38900.0
2014-07-17 09:50:00,39.45,39.48,39.42,39.48,38100.0,34.3763,34.4025,34.3502,34.4025,38100.0
2014-07-17 09:55:00,39.48,39.49,39.44,39.44,52600.0,34.4025,34.4112,34.3676,34.3676,52600.0
2014-07-17 10:00:00,39.45,39.5,39.45,39.49,114300.0,34.3763,34.4199,34.3763,34.4112,114300.0
2014-07-17 10:05:00,39.5,39.5,39.45,39.46,38800.0,34.4199,34.4199,34.3763,34.385,38800.0
2014-07-17 10:10:00,39.46,39.46,39.4,39.41,48900.0,34.385,34.385,34.3328,34.3415,48900.0
2014-07-17 10:15:00,39.4,39.4,39.38,39.39,73000.0,34.3328,34.3328,34.3153,34.324,73000.0
2014-07-17 10:20:00,39.39,39.47,39.39,39.45,72100.0,34.324,34.3938,34.324,34.3763,72100.0
2014-07-17 10:25:00,39.45,39.46,39.42,39.45,56500.0,34.3763,34.385,34.3502,34.3763,56500.0
2014-07-17 10:30:00,39.44,39.45,39.39,39.41,43100.0,34.3676,34.3763,34.324,34.3415,43100.0
2014-07-17 10:35:00,39.41,39.42,39.39,39.41,52400.0,34.3415,34.3502,34.324,34.3415,52400.0
2014-07-17 10:40:00,39.42,39.44,39.41,39.41,54700.0,34.3502,34.3676,34.3415,34.3415,54700.0
2014-07-17 10:45:00,39.41,39.42,39.4,39.41,50800.0,34.3415,34.3502,34.3328,34.3415,50800.0
2014-07-17 10:50:00,39.42,39.45,39.42,39.45,62600.0,34.3502,34.3763,34.3502,34.3763,62600.0
2014-07-17 10:55:00,39.45,39.46,39.41,39.41,29700.0,34.3763,34.385,34.3415,34.3415,29700.0
2014-07-17 11:00:00,39.41,39.42,39.38,39.38,58100.0,34.3415,34.3502,34.3153,34.3153,58100.0
2014-07-17 11:05:00,39.38,39.39,39.33,39.33,35800.0,34.3153,34.324,34.2718,34.2718,35800.0
2014-07-17 11:10:00,39.32,39.34,39.27,39.27,75600.0,34.263,34.2805,34.2195,34.2195,75600.0
2014-07-17 11:15:00,39.27,39.29,39.22,39.27,75700.0,34.2195,34.2369,34.1759,34.2195,75700.0
2014-07-17 11:20:00,39.26,39.27,39.22,39.22,70600.0,34.2108,34.2195,34.1759,34.1759,70600.0
2014-07-17 11:25:00,39.22,39.25,39.18,39.19,125400.0,34.1759,34.2021,34.1411,34.1498,125400.0
2014-07-17 11:30:00,39.19,39.26,39.15,39.25,148500.0,34.1498,34.2108,34.1149,34.2021,148500.0
2014-07-17 11:35:00,39.25,39.28,39.25,39.25,32400.0,34.2021,34.2282,34.2021,34.2021,32400.0
2014-07-17 11:40:00,39.25,39.28,39.23,39.23,26000.0,34.2021,34.2282,34.1846,34.1846,26000.0
2014-07-17 11:45:00,39.23,39.25,39.21,39.25,29300.0,34.1846,34.2021,34.1672,34.2021,29300.0
2014-07-17 11:50:00,39.24,39.26,39.22,39.23,29900.0,34.1933,34.2108,34.1759,34.1846,29900.0
2014-07-17 11:55:00,39.23,39.24,39.17,39.17,60100.0,34.1846,34.1933,34.1323,34.1323,60100.0
2014-07-17 12:00:00,39.18,39.18,39.08,39.12,123100.0,34.1411,34.1411,34.0539,34.0888,123100.0
2014-07-17 12:05:00,39.12,39.17,39.11,39.16,35600.0,34.0888,34.1323,34.0801,34.1236,35600.0
2014-07-17 12:10:00,39.17,39.2,39.17,39.2,39000.0,34.1323,34.1585,34.1323,34.1585,39000.0
2014-07-17 12:15:00,39.2,39.22,39.19,39.2,24200.0,34.1585,34.1759,34.1498,34.1585,24200.0
2014-07-17 12:20:00,39.2,39.2,39.17,39.18,25100.0,34.1585,34.1585,34.1323,34.1411,25100.0
2014-07-17 12:25:00,39.18,39.2,39.16,39.2,27100.0,34.1411,34.1585,34.1236,34.1585,27100.0
2014-07-17 12:30:00,39.2,39.2,39.18,39.2,23200.0,34.1585,34.1585,34.1411,34.1585,23200.0
2014-07-17 12:35:00,39.21,39.24,39.21,39.23,11400.0,34.1672,34.1933,34.1672,34.1846,11400.0
2014-07-17 12:40:00,39.23,39.24,39.22,39.23,25200.0,34.1846,34.1933,34.1759,34.1846,25200.0
2014-07-17 12:45:00,39.23,39.24,39.21,39.22,13900.0,34.1846,34.1933,34.1672,34.1759,13900.0
2014-07-17 12:50:00,39.23,39.23,39.2,39.21,15700.0,34.1846,34.1846,34.1585,34.1672,15700.0
2014-07-17 12:55:00,39.21,39.23,39.21,39.23,28600.0,34.1672,34.1846,34.1672,34.1846,28600.0
2014-07-17 13:00:00,39.23,39.27,39.22,39.26,30100.0,34.1846,34.2195,34.1759,34.2108,30100.0
2014-07-17 13:05:00,39.26,39.29,39.26,39.28,18000.0,34.2108,34.2369,34.2108,34.2282,18000.0
2014-07-17 13:10:00,39.29,39.33,39.29,39.33,31400.0,34.2369,34.2718,34.2369,34.2718,31400.0
2014-07-17 13:15:00,39.34,39.34,39.31,39.31,24800.0,34.2805,34.2805,34.2543,34.2543,24800.0
2014-07-17 13:20:00,39.31,39.32,39.27,39.29,56200.0,34.2543,34.263,34.2195,34.2369,56200.0
2014-07-17 13:25:00,39.28,39.29,39.27,39.28,11000.0,34.2282,34.2369,34.2195,34.2282,11000.0
2014-07-17 13:30:00,39.28,39.31,39.28,39.29,23800.0,34.2282,34.2543,34.2282,34.2369,23800.0
2014-07-17 13:35:00,39.29,39.3,39.22,39.22,38500.0,34.2369,34.2456,34.1759,34.1759,38500.0
2014-07-17 13:40:00,39.22,39.23,39.2,39.21,46900.0,34.1759,34.1846,34.1585,34.1672,46900.0
2014-07-17 13:45:00,39.21,39.25,39.2,39.23,26300.0,34.1672,34.2021,34.1585,34.1846,26300.0
2014-07-17 13:50:00,39.23,39.24,39.21,39.22,18300.0,34.1846,34.1933,34.1672,34.1759,18300.0
2014-07-17 13:55:00,39.23,39.23,39.19,39.22,13800.0,34.1846,34.1846,34.1498,34.1759,13800.0
2014-07-17 14:00:00,39.21,39.21,39.17,39.17,22700.0,34.1672,34.1672,34.1323,34.1323,22700.0
2014-07-17 14:05:00,39.17,39.18,39.15,39.16,29700.0,34.1323,34.1411,34.1149,34.1236,29700.0
2014-07-17 14:10:00,39.15,39.2,39.15,39.2,18900.0,34.1149,34.1585,34.1149,34.1585,18900.0
2014-07-17 14:15:00,39.2,39.21,39.17,39.17,28300.0,34.1585,34.1672,34.1323,34.1323,28300.0
2014-07-17 14:20:00,39.18,39.18,39.15,39.17,32200.0,34.1411,34.1411,34.1149,34.1323,32200.0
2014-07-17 14:25:00,39.16,39.16,39.13,39.15,31600.0,34.1236,34.1236,34.0975,34.1149,31600.0
2014-07-17 14:30:00,39.15,39.19,39.15,39.17,20100.0,34.1149,34.1498,34.1149,34.1323,20100.0
2014-07-17 14:35:00,39.17,39.18,39.16,39.18,12800.0,34.1323,34.1411,34.1236,34.1411,12800.0
2014-07-17 14:40:00,39.19,39.21,39.18,39.2,15400.0,34.1498,34.1672,34.1411,34.1585,15400.0
2014-07-17 14:45:00,39.2,39.2,39.15,39.15,49900.0,34.1585,34.1585,34.1149,34.1149,49900.0
2014-07-17 14:50:00,39.15,39.16,39.14,39.14,34200.0,34.1149,34.1236,34.1062,34.1062,34200.0
2014-07-17 14:55:00,39.15,39.18,39.14,39.16,34300.0,34.1149,34.1411,34.1062,34.1236,34300.0
2014-07-17 15:00:00,39.16,39.16,39.13,39.14,39100.0,34.1236,34.1236,34.0975,34.1062,39100.0
2014-07-17 15:05:00,39.14,39.15,39.1,39.11,49500.0,34.1062,34.1149,34.0713,34.0801,49500.0
2014-07-17 15:10:00,39.1,39.14,39.08,39.1,70300.0,34.0713,34.1062,34.0539,34.0713,70300.0
2014-07-17 15:15:00,39.1,39.1,39.0,39.0,116100.0,34.0713,34.0713,33.9842,33.9842,116100.0
2014-07-17 15:20:00,39.0,39.05,39.0,39.04,66200.0,33.9842,34.0278,33.9842,34.0191,66200.0
2014-07-17 15:25:00,39.04,39.05,39.0,39.0,57600.0,34.0191,34.0278,33.9842,33.9842,57600.0
2014-07-17 15:30:00,39.01,39.02,38.94,38.95,137800.0,33.9929,34.0016,33.9319,33.9406,137800.0
2014-07-17 15:35:00,38.95,38.98,38.93,38.95,91700.0,33.9406,33.9668,33.9232,33.9406,91700.0
2014-07-17 15:40:00,38.95,38.96,38.88,38.88,240600.0,33.9406,33.9493,33.8796,33.8796,240600.0
2014-07-17 15:45:00,38.89,38.96,38.86,38.96,394900.0,33.8884,33.9493,33.8622,33.9493,394900.0
2014-07-17 15:50:00,38.96,39.01,38.95,38.98,258900.0,33.9493,33.9929,33.9406,33.9668,258900.0
2014-07-17 15:55:00,38.97,39.0,38.94,38.97,485300.0,33.9581,33.9842,33.9319,33.9581,485300.0
2014-07-18 09:30:00,39.16,39.22,39.14,39.21,114800.0,34.1236,34.1759,34.1062,34.1672,114800.0
2014-07-18 09:35:00,39.21,39.26,39.21,39.22,138700.0,34.1672,34.2108,34.1672,34.1759,138700.0
2014-07-18 09:40:00,39.22,39.23,39.16,39.16,53600.0,34.1759,34.1846,34.1236,34.1236,53600.0
2014-07-18 09:45:00,39.16,39.17,39.13,39.17,82500.0,34.1236,34.1323,34.0975,34.1323,82500.0
2014-07-18 09:50:00,39.17,39.19,39.16,39.16,102000.0,34.1323,34.1498,34.1236,34.1236,102000.0
2014-07-18 09:55:00,39.16,39.19,39.13,39.16,57700.0,34.1236,34.1498,34.0975,34.1236,57700.0
2014-07-18 10:00:00,39.17,39.18,39.13,39.14,55400.0,34.1323,34.1411,34.0975,34.1062,55400.0
2014-07-18 10:05:00,39.14,39.17,39.14,39.17,51600.0,34.1062,34.1323,34.1062,34.1323,51600.0
2014-07-18 10:10:00,39.18,39.2,39.15,39.16,113300.0,34.1411,34.1585,34.1149,34.1236,113300.0
2014-07-18 10:15:00,39.16,39.17,39.11,39.13,37900.0,34.1236,34.1323,34.0801,34.0975,37900.0
2014-07-18 10:20:00,39.13,39.19,39.13,39.19,64500.0,34.0975,34.1498,34.0975,34.1498,64500.0
2014-07-18 10:25:00,39.18,39.2,39.18,39.18,37000.0,34.1411,34.1585,34.1411,34.1411,37000.0
2014-07-18 10:30:00,39.19,39.23,39.19,39.22,47400.0,34.1498,34.1846,34.1498,34.1759,47400.0
2014-07-18 10:35:00,39.22,39.22,39.19,39.2,43400.0,34.1759,34.1759,34.1498,34.1585,43400.0
2014-07-18 10:40:00,39.2,39.2,39.17,39.2,36000.0,34.1585,34.1585,34.1323,34.1585,36000.0
2014-07-18 10:45:00,39.2,39.24,39.19,39.24,46000.0,34.1585,34.1933,34.1498,34.1933,46000.0
2014-07-18 10:50:00,39.23,39.29,39.22,39.28,60100.0,34.1846,34.2369,34.1759,34.2282,60100.0
2014-07-18 10:55:00,39.28,39.32,39.28,39.31,38900.0,34.2282,34.263,34.2282,34.2543,38900.0
2014-07-18 11:00:00,39.3,39.33,39.3,39.31,28900.0,34.2456,34.2718,34.2456,34.2543,28900.0
2014-07-18 11:05:00,39.31,39.33,39.3,39.31,28600.0,34.2543,34.2718,34.2456,34.2543,28600.0
2014-07-18 11:10:00,39.31,39.33,39.31,39.32,42200.0,34.2543,34.2718,34.2543,34.263,42200.0
2014-07-18 11:15:00,39.31,39.33,39.3,39.31,39600.0,34.2543,34.2718,34.2456,34.2543,39600.0
2014-07-18 11:20:00,39.31,39.32,39.29,39.29,45100.0,34.2543,34.263,34.2369,34.2369,45100.0
2014-07-18 11:25:00,39.3,39.3,39.26,39.27,52700.0,34.2456,34.2456,34.2108,34.2195,52700.0
2014-07-18 11:30:00,39.27,39.29,39.26,39.27,37900.0,34.2195,34.2369,34.2108,34.2195,37900.0
2014-07-18 11:35:00,39.28,39.33,39.27,39.32,57100.0,34.2282,34.2718,34.2195,34.263,57100.0
2014-07-18 11:40:00,39.32,39.32,39.3,39.3,39700.0,34.263,34.263,34.2456,34.2456,39700.0
2014-07-18 11:45:00,39.31,39.35,39.3,39.34,52100.0,34.2543,34.2892,34.2456,34.2805,52100.0
2014-07-18 11:50:00,39.34,39.34,39.3,39.3,28600.0,34.2805,34.2805,34.2456,34.2456,28600.0
2014-07-18 11:55:00,39.3,39.32,39.29,39.32,25400.0,34.2456,34.263,34.2369,34.263,25400.0
2014-07-18 12:00:00,39.32,39.33,39.31,39.33,42700.0,34.263,34.2718,34.2543,34.2718,42700.0
2014-07-18 12:05:00,39.32,39.33,39.31,39.32,18100.0,34.263,34.2718,34.2543,34.263,18100.0
2014-07-18 12:10:00,39.32,39.33,39.31,39.32,16200.0,34.263,34.2718,34.2543,34.263,16200.0
2014-07-18 12:15:00,39.32,39.32,39.31,39.32,13000.0,34.263,34.263,34.2543,34.263,13000.0
2014-07-18 12:20:00,39.33,39.34,39.32,39.34,45800.0,34.2718,34.2805,34.263,34.2805,45800.0
2014-07-18 12:25:00,39.34,39.37,39.34,39.36,36900.0,34.2805,34.3066,34.2805,34.2979,36900.0
2014-07-18 12:30:00,39.37,39.37,39.34,39.34,11900.0,34.3066,34.3066,34.2805,34.2805,11900.0
2014-07-18 12:35:00,39.35,39.37,39.34,39.36,77400.0,34.2892,34.3066,34.2805,34.2979,77400.0
2014-07-18 12:40:00,39.37,39.37,39.33,39.33,36800.0,34.3066,34.3066,34.2718,34.2718,36800.0
2014-07-18 12:45:00,39.34,39.36,39.34,39.35,15800.0,34.2805,34.2979,34.2805,34.2892,15800.0
2014-07-18 12:50:00,39.36,39.36,39.34,39.35,9200.0,34.2979,34.2979,34.2805,34.2892,9200.0
2014-07-18 12:55:00,39.34,39.36,39.34,39.36,93300.0,34.2805,34.2979,34.2805,34.2979,93300.0
2014-07-18 13:00:00,39.36,39.36,39.33,39.33,205900.0,34.2979,34.2979,34.2718,34.2718,205900.0
2014-07-18 13:05:00,39.32,39.32,39.3,39.32,26300.0,34.263,34.263,34.2456,34.263,26300.0
2014-07-18 13:10:00,39.31,39.32,39.31,39.31,10200.0,34.2543,34.263,34.2543,34.2543,10200.0
2014-07-18 13:15:00,39.31,39.32,39.29,39.32,23900.0,34.2543,34.263,34.2369,34.263,23900.0
2014-07-18 13:20:00,39.32,39.33,39.32,39.33,7800.0,34.263,34.2718,34.263,34.2718,7800.0
2014-07-18 13:25:00,39.32,39.33,39.3,39.3,25000.0,34.263,34.2718,34.2456,34.2456,25000.0
2014-07-18 13:30:00,39.31,39.32,39.3,39.32,22200.0,34.2543,34.263,34.2456,34.263,22200.0
2014-07-18 13:35:00,39.32,39.35,39.32,39.35,23400.0,34.263,34.2892,34.263,34.2892,23400.0
2014-07-18 13:40:00,39.35,39.37,39.34,39.35,36800.0,34.2892,34.3066,34.2805,34.2892,36800.0
2014-07-18 13:45:00,39.35,39.37,39.34,39.34,24800.0,34.2892,34.3066,34.2805,34.2805,24800.0
2014-07-18 13:50:00,39.34,39.36,39.34,39.34,15000.0,34.2805,34.2979,34.2805,34.2805,15000.0
2014-07-18 13:55:00,39.34,39.38,39.34,39.37,41000.0,34.2805,34.3153,34.2805,34.3066,41000.0
2014-07-18 14:00:00,39.38,39.38,39.35,39.37,54700.0,34.3153,34.3153,34.2892,34.3066,54700.0
2014-07-18 14:05:00,39.38,39.38,39.36,39.37,47300.0,34.3153,34.3153,34.2979,34.3066,47300.0
2014-07-18 14:10:00,39.38,39.41,39.38,39.41,41000.0,34.3153,34.3415,34.3153,34.3415,41000.0
2014-07-18 14:15:00,39.41,39.41,39.4,39.41,14800.0,34.3415,34.3415,34.3328,34.3415,14800.0
2014-07-18 14:20:00,39.41,39.44,39.4,39.44,58200.0,34.3415,34.3676,34.3328,34.3676,58200.0
2014-07-18 14:25:00,39.43,39.45,39.42,39.45,27400.0,34.3589,34.3763,34.3502,34.3763,27400.0
2014-07-18 14:30:00,39.45,39.47,39.45,39.46,40000.0,34.3763,34.3938,34.3763,34.385,40000.0
2014-07-18 14:35:00,39.46,39.46,39.44,39.45,17300.0,34.385,34.385,34.3676,34.3763,17300.0
2014-07-18 14:40:00,39.44,39.46,39.44,39.44,19600.0,34.3676,34.385,34.3676,34.3676,19600.0
2014-07-18 14:45:00,39.43,39.45,39.43,39.43,27300.0,34.3589,34.3763,34.3589,34.3589,27300.0
2014-07-18 14:50:00,39.43,39.44,39.41,39.41,111200.0,34.3589,34.3676,34.3415,34.3415,111200.0
2014-07-18 14:55:00,39.41,39.42,39.41,39.41,41000.0,34.3415,34.3502,34.3415,34.3415,41000.0
2014-07-18 15:00:00,39.42,39.44,39.41,39.42,15800.0,34.3502,34.3676,34.3415,34.3502,15800.0
2014-07-18 15:05:00,39.43,39.46,39.43,39.46,42600.0,34.3589,34.385,34.3589,34.385,42600.0
2014-07-18 15:10:00,39.46,39.47,39.45,39.45,23700.0,34.385,34.3938,34.3763,34.3763,23700.0
2014-07-18 15:15:00,39.45,39.47,39.44,39.47,31500.0,34.3763,34.3938,34.3676,34.3938,31500.0
2014-07-18 15:20:00,39.46,39.48,39.45,39.45,57500.0,34.385,34.4025,34.3763,34.3763,57500.0
2014-07-18 15:25:00,39.46,39.46,39.44,39.45,28900.0,34.385,34.385,34.3676,34.3763,28900.0
2014-07-18 15:30:00,39.44,39.46,39.43,39.45,57000.0,34.3676,34.385,34.3589,34.3763,57000.0
2014-07-18 15:35:00,39.44,39.45,39.42,39.42,58800.0,34.3676,34.3763,34.3502,34.3502,58800.0
2014-07-18 15:40:00,39.42,39.44,39.4,39.41,172300.0,34.3502,34.3676,34.3328,34.3415,172300.0
2014-07-18 15:45:00,39.41,39.42,39.4,39.4,83800.0,34.3415,34.3502,34.3328,34.3328,83800.0
2014-07-18 15:50:00,39.41,39.43,39.41,39.43,206200.0,34.3415,34.3589,34.3415,34.3589,206200.0
2014-07-18 15:55:00,39.42,39.45,39.42,39.45,429200.0,34.3502,34.3763,34.3502,34.3763,429200.0
2014-07-21 09:30:00,39.43,39.45,39.38,39.4,160700.0,34.3589,34.3763,34.3153,34.3328,160700.0
2014-07-21 09:35:00,39.4,39.41,39.36,39.37,101000.0,34.3328,34.3415,34.2979,34.3066,101000.0
2014-07-21 09:40:00,39.36,39.39,39.35,39.39,69200.0,34.2979,34.324,34.2892,34.324,69200.0
2014-07-21 09:45:00,39.39,39.41,39.37,39.37,67900.0,34.324,34.3415,34.3066,34.3066,67900.0
2014-07-21 09:50:00,39.37,39.43,39.37,39.42,59000.0,34.3066,34.3589,34.3066,34.3502,59000.0
2014-07-21 09:55:00,39.42,39.43,39.4,39.4,32800.0,34.3502,34.3589,34.3328,34.3328,32800.0
2014-07-21 10:00:00,39.4,39.4,39.34,39.36,85100.0,34.3328,34.3328,34.2805,34.2979,85100.0
2014-07-21 10:05:00,39.36,39.37,39.33,39.34,60100.0,34.2979,34.3066,34.2718,34.2805,60100.0
2014-07-21 10:10:00,39.34,39.34,39.3,39.33,39400.0,34.2805,34.2805,34.2456,34.2718,39400.0
2014-07-21 10:15:00,39.33,39.37,39.31,39.32,45300.0,34.2718,34.3066,34.2543,34.263,45300.0
2014-07-21 10:20:00,39.32,39.35,39.32,39.34,46400.0,34.263,34.2892,34.263,34.2805,46400.0
2014-07-21 10:25:00,39.35,39.36,39.33,39.36,33600.0,34.2892,34.2979,34.2718,34.2979,33600.0
2014-07-21 10:30:00,39.35,39.35,39.31,39.33,35800.0,34.2892,34.2892,34.2543,34.2718,35800.0
2014-07-21 10:35:00,39.33,39.34,39.29,39.29,18500.0,34.2718,34.2805,34.2369,34.2369,18500.0
2014-07-21 10:40:00,39.29,39.3,39.25,39.26,61900.0,34.2369,34.2456,34.2021,34.2108,61900.0
2014-07-21 10:45:00,39.27,39.28,39.26,39.26,14800.0,34.2195,34.2282,34.2108,34.2108,14800.0
2014-07-21 10:50:00,39.26,39.28,39.26,39.28,34300.0,34.2108,34.2282,34.2108,34.2282,34300.0
2014-07-21 10:55:00,39.28,39.3,39.26,39.27,22100.0,34.2282,34.2456,34.2108,34.2195,22100.0
2014-07-21 11:00:00,39.26,39.28,39.25,39.27,52000.0,34.2108,34.2282,34.2021,34.2195,52000.0
2014-07-21 11:05:00,39.28,39.3,39.27,39.29,25900.0,34.2282,34.2456,34.2195,34.2369,25900.0
2014-07-21 11:10:00,39.29,39.29,39.26,39.27,14700.0,34.2369,34.2369,34.2108,34.2195,14700.0
2014-07-21 11:15:00,39.27,39.29,39.27,39.28,40700.0,34.2195,34.2369,34.2195,34.2282,40700.0
2014-07-21 11:20:00,39.29,39.33,39.29,39.32,30700.0,34.2369,34.2718,34.2369,34.263,30700.0
2014-07-21 11:25:00,39.33,39.38,39.33,39.36,42300.0,34.2718,34.3153,34.2718,34.2979,42300.0
2014-07-21 11:30:00,39.36,39.37,39.34,39.35,48300.0,34.2979,34.3066,34.2805,34.2892,48300.0
2014-07-21 11:35:00,39.36,39.37,39.35,39.36,5300.0,34.2979,34.3066,34.2892,34.2979,5300.0
2014-07-21 11:40:00,39.36,39.38,39.36,39.36,49500.0,34.2979,34.3153,34.2979,34.2979,49500.0
2014-07-21 11:45:00,39.36,39.37,39.31,39.34,35000.0,34.2979,34.3066,34.2543,34.2805,35000.0
2014-07-21 11:50:00,39.34,39.35,39.33,39.34,26900.0,34.2805,34.2892,34.2718,34.2805,26900.0
2014-07-21 11:55:00,39.33,39.38,39.33,39.38,28100.0,34.2718,34.3153,34.2718,34.3153,28100.0
2014-07-21 12:00:00,39.38,39.39,39.35,39.36,23800.0,34.3153,34.324,34.2892,34.2979,23800.0
2014-07-21 12:05:00,39.36,39.36,39.34,39.35,16300.0,34.2979,34.2979,34.2805,34.2892,16300.0
2014-07-21 12:10:00,39.35,39.37,39.34,39.37,32500.0,34.2892,34.3066,34.2805,34.3066,32500.0
2014-07-21 12:15:00,39.37,39.38,39.37,39.38,25400.0,34.3066,34.3153,34.3066,34.3153,25400.0
2014-07-21 12:20:00,39.38,39.38,39.37,39.37,21500.0,34.3153,34.3153,34.3066,34.3066,21500.0
2014-07-21 12:25:00,39.37,39.37,39.34,39.35,26900.0,34.3066,34.3066,34.2805,34.2892,26900.0
2014-07-21 12:30:00,39.35,39.37,39.35,39.36,9100.0,34.2892,34.3066,34.2892,34.2979,9100.0
2014-07-21 12:35:00,39.37,39.38,39.36,39.38,15300.0,34.3066,34.3153,34.2979,34.3153,15300.0
2014-07-21 12:40:00,39.38,39.39,39.37,39.37,24500.0,34.3153,34.324,34.3066,34.3066,24500.0
2014-07-21 12:45:00,39.37,39.39,39.36,39.39,10300.0,34.3066,34.324,34.2979,34.324,10300.0
2014-07-21 12:50:00,39.39,39.39,39.38,39.39,29800.0,34.324,34.324,34.3153,34.324,29800.0
2014-07-21 12:55:00,39.39,39.39,39.38,39.38,15100.0,34.324,34.324,34.3153,34.3153,15100.0
2014-07-21 13:00:00,39.38,39.4,39.37,39.39,11700.0,34.3153,34.3328,34.3066,34.324,11700.0
2014-07-21 13:05:00,39.39,39.42,39.39,39.42,18500.0,34.324,34.3502,34.324,34.3502,18500.0
2014-07-21 13:10:00,39.42,39.44,39.42,39.44,30500.0,34.3502,34.3676,34.3502,34.3676,30500.0
2014-07-21 13:15:00,39.44,39.44,39.42,39.44,27800.0,34.3676,34.3676,34.3502,34.3676,27800.0
2014-07-21 13:20:00,39.45,39.47,39.44,39.45,51700.0,34.3763,34.3938,34.3676,34.3763,51700.0
2014-07-21 13:25:00,39.46,39.48,39.45,39.48,39300.0,34.385,34.4025,34.3763,34.4025,39300.0
2014-07-21 13:30:00,39.48,39.48,39.46,39.47,19700.0,34.4025,34.4025,34.385,34.3938,19700.0
2014-07-21 13:35:00,39.47,39.47,39.44,39.45,68000.0,34.3938,34.3938,34.3676,34.3763,68000.0
2014-07-21 13:40:00,39.46,39.5,39.46,39.5,19500.0,34.385,34.4199,34.385,34.4199,19500.0
2014-07-21 13:45:00,39.5,39.51,39.48,39.5,28800.0,34.4199,34.4286,34.4025,34.4199,28800.0
2014-07-21 13:50:00,39.51,39.51,39.49,39.49,18600.0,34.4286,34.4286,34.4112,34.4112,18600.0
2014-07-21 13:55:00,39.49,39.5,39.48,39.5,24900.0,34.4112,34.4199,34.4025,34.4199,24900.0
2014-07-21 14:00:00,39.49,39.51,39.49,39.49,20200.0,34.4112,34.4286,34.4112,34.4112,20200.0
2014-07-21 14:05:00,39.5,39.51,39.49,39.51,22600.0,34.4199,34.4286,34.4112,34.4286,22600.0
2014-07-21 14:10:00,39.51,39.51,39.5,39.51,15900.0,34.4286,34.4286,34.4199,34.4286,15900.0
2014-07-21 14:15:00,39.51,39.51,39.47,39.48,56900.0,34.4286,34.4286,34.3938,34.4025,56900.0
2014-07-21 14:20:00,39.47,39.48,39.47,39.48,19200.0,34.3938,34.4025,34.3938,34.4025,19200.0
2014-07-21 14:25:00,39.48,39.48,39.45,39.46,45800.0,34.4025,34.4025,34.3763,34.385,45800.0
2014-07-21 14:30:00,39.45,39.47,39.45,39.45,44300.0,34.3763,34.3938,34.3763,34.3763,44300.0
2014-07-21 14:35:00,39.44,39.46,39.44,39.46,21900.0,34.3676,34.385,34.3676,34.385,21900.0
2014-07-21 14:40:00,39.46,39.47,39.44,39.47,17100.0,34.385,34.3938,34.3676,34.3938,17100.0
2014-07-21 14:45:00,39.47,39.47,39.46,39.47,14600.0,34.3938,34.3938,34.385,34.3938,14600.0
2014-07-21 14:50:00,39.47,39.5,39.47,39.49,41800.0,34.3938,34.4199,34.3938,34.4112,41800.0
2014-07-21 14:55:00,39.5,39.5,39.47,39.48,28900.0,34.4199,34.4199,34.3938,34.4025,28900.0
2014-07-21 15:00:00,39.47,39.48,39.46,39.48,35200.0,34.3938,34.4025,34.385,34.4025,35200.0
2014-07-21 15:05:00,39.47,39.48,39.44,39.46,26400.0,34.3938,34.4025,34.3676,34.385,26400.0
2014-07-21 15:10:00,39.46,39.46,39.44,39.45,28700.0,34.385,34.385,34.3676,34.3763,28700.0
2014-07-21 15:15:00,39.45,39.46,39.44,39.45,15200.0,34.3763,34.385,34.3676,34.3763,15200.0
2014-07-21 15:20:00,39.45,39.46,39.44,39.45,21600.0,34.3763,34.385,34.3676,34.3763,21600.0
2014-07-21 15:25:00,39.46,39.48,39.45,39.48,51300.0,34.385,34.4025,34.3763,34.4025,51300.0
2014-07-21 15:30:00,39.47,39.48,39.47,39.47,48600.0,34.3938,34.4025,34.3938,34.3938,48600.0
2014-07-21 15:35:00,39.47,39.48,39.44,39.44,91600.0,34.3938,34.4025,34.3676,34.3676,91600.0
2014-07-21 15:40:00,39.44,39.45,39.44,39.45,39900.0,34.3676,34.3763,34.3676,34.3763,39900.0
2014-07-21 15:45:00,39.44,39.45,39.43,39.43,38200.0,34.3676,34.3763,34.3589,34.3589,38200.0
2014-07-21 15:50:00,39.44,39.44,39.43,39.43,42400.0,34.3676,34.3676,34.3589,34.3589,42400.0
2014-07-21 15:55:00,39.44,39.44,39.41,39.42,704800.0,34.3676,34.3676,34.3415,34.3502,704800.0
2014-07-22 09:30:00,39.63,39.63,39.56,39.61,220900.0,34.5332,34.5332,34.4722,34.5158,220900.0
2014-07-22 09:35:00,39.61,39.63,39.59,39.61,172900.0,34.5158,34.5332,34.4983,34.5158,172900.0
2014-07-22 09:40:00,39.61,39.62,39.57,39.58,118500.0,34.5158,34.5245,34.4809,34.4896,118500.0
2014-07-22 09:45:00,39.58,39.6,39.57,39.6,96000.0,34.4896,34.507,34.4809,34.507,96000.0
2014-07-22 09:50:00,39.6,39.65,39.6,39.64,49200.0,34.507,34.5506,34.507,34.5419,49200.0
2014-07-22 09:55:00,39.64,39.65,39.62,39.63,38500.0,34.5419,34.5506,34.5245,34.5332,38500.0
2014-07-22 10:00:00,39.63,39.68,39.63,39.68,71000.0,34.5332,34.5767,34.5332,34.5767,71000.0
2014-07-22 10:05:00,39.68,39.73,39.67,39.72,37000.0,34.5767,34.6203,34.568,34.6116,37000.0
2014-07-22 10:10:00,39.72,39.75,39.71,39.71,78300.0,34.6116,34.6377,34.6029,34.6029,78300.0
2014-07-22 10:15:00,39.72,39.73,39.7,39.71,30000.0,34.6116,34.6203,34.5942,34.6029,30000.0
2014-07-22 10:20:00,39.72,39.72,39.7,39.71,23900.0,34.6116,34.6116,34.5942,34.6029,23900.0
2014-07-22 10:25:00,39.71,39.75,39.71,39.73,49900.0,34.6029,34.6377,34.6029,34.6203,49900.0
2014-07-22 10:30:00,39.74,39.75,39.71,39.71,56900.0,34.629,34.6377,34.6029,34.6029,56900.0
2014-07-22 10:35:00,39.71,39.71,39.7,39.71,49800.0,34.6029,34.6029,34.5942,34.6029,49800.0
2014-07-22 10:40:00,39.7,39.73,39.7,39.72,34300.0,34.5942,34.6203,34.5942,34.6116,34300.0
2014-07-22 10:45:00,39.72,39.73,39.71,39.73,20900.0,34.6116,34.6203,34.6029,34.6203,20900.0
2014-07-22 10:50:00,39.73,39.73,39.71,39.72,55600.0,34.6203,34.6203,34.6029,34.6116,55600.0
2014-07-22 10:55:00,39.72,39.73,39.7,39.72,19900.0,34.6116,34.6203,34.5942,34.6116,19900.0
2014-07-22 11:00:00,39.73,39.74,39.72,39.73,31700.0,34.6203,34.629,34.6116,34.6203,31700.0
2014-07-22 11:05:00,39.74,39.76,39.74,39.74,59400.0,34.629,34.6465,34.629,34.629,59400.0
2014-07-22 11:10:00,39.74,39.75,39.71,39.71,36400.0,34.629,34.6377,34.6029,34.6029,36400.0
2014-07-22 11:15:00,39.71,39.72,39.7,39.71,29700.0,34.6029,34.6116,34.5942,34.6029,29700.0
2014-07-22 11:20:00,39.71,39.72,39.7,39.7,29700.0,34.6029,34.6116,34.5942,34.5942,29700.0
2014-07-22 11:25:00,39.7,39.7,39.69,39.69,35100.0,34.5942,34.5942,34.5855,34.5855,35100.0
2014-07-22 11:30:00,39.69,39.72,39.69,39.71,38400.0,34.5855,34.6116,34.5855,34.6029,38400.0
2014-07-22 11:35:00,39.71,39.72,39.7,39.71,39100.0,34.6029,34.6116,34.5942,34.6029,39100.0
2014-07-22 11:40:00,39.71,39.73,39.7,39.73,40900.0,34.6029,34.6203,34.5942,34.6203,40900.0
2014-07-22 11:45:00,39.72,39.73,39.71,39.71,74000.0,34.6116,34.6203,34.6029,34.6029,74000.0
2014-07-22 11:50:00,39.72,39.74,39.72,39.73,31600.0,34.6116,34.629,34.6116,34.6203,31600.0
2014-07-22 11:55:00,39.73,39.73,39.71,39.71,26300.0,34.6203,34.6203,34.6029,34.6029,26300.0
2014-07-22 12:00:00,39.71,39.72,39.7,39.72,32300.0,34.6029,34.6116,34.5942,34.6116,32300.0
2014-07-22 12:05:00,39.71,39.72,39.7,39.71,35000.0,34.6029,34.6116,34.5942,34.6029,35000.0
2014-07-22 12:10:00,39.72,39.73,39.71,39.72,45000.0,34.6116,34.6203,34.6029,34.6116,45000.0
2014-07-22 12:15:00,39.72,39.73,39.72,39.73,10100.0,34.6116,34.6203,34.6116,34.6203,10100.0
2014-07-22 12:20:00,39.73,39.73,39.71,39.72,17400.0,34.6203,34.6203,34.6029,34.6116,17400.0
2014-07-22 12:25:00,39.72,39.74,39.72,39.73,25700.0,34.6116,34.629,34.6116,34.6203,25700.0
2014-07-22 12:30:00,39.74,39.75,39.73,39.75,55000.0,34.629,34.6377,34.6203,34.6377,55000.0
2014-07-22 12:35:00,39.75,39.75,39.74,39.75,12100.0,34.6377,34.6377,34.629,34.6377,12100.0
2014-07-22 12:40:00,39.75,39.76,39.74,39.74,43500.0,34.6377,34.6465,34.629,34.629,43500.0
2014-07-22 12:45:00,39.73,39.74,39.72,39.72,20000.0,34.6203,34.629,34.6116,34.6116,20000.0
2014-07-22 12:50:00,39.73,39.73,39.72,39.72,12400.0,34.6203,34.6203,34.6116,34.6116,12400.0
2014-07-22 12:55:00,39.71,39.73,39.71,39.72,18200.0,34.6029,34.6203,34.6029,34.6116,18200.0
2014-07-22 13:00:00,39.72,39.72,39.71,39.72,16300.0,34.6116,34.6116,34.6029,34.6116,16300.0
2014-07-22 13:05:00,39.72,39.72,39.71,39.72,15000.0,34.6116,34.6116,34.6029,34.6116,15000.0
2014-07-22 13:10:00,39.72,39.73,39.71,39.73,64900.0,34.6116,34.6203,34.6029,34.6203,64900.0
2014-07-22 13:15:00,39.73,39.75,39.73,39.74,40500.0,34.6203,34.6377,34.6203,34.629,40500.0
2014-07-22 13:20:00,39.74,39.74,39.73,39.74,2300.0,34.629,34.629,34.6203,34.629,2300.0
2014-07-22 13:25:00,39.74,39.75,39.73,39.74,25200.0,34.629,34.6377,34.6203,34.629,25200.0
2014-07-22 13:30:00,39.73,39.75,39.73,39.73,16500.0,34.6203,34.6377,34.6203,34.6203,16500.0
2014-07-22 13:35:00,39.73,39.74,39.73,39.74,7800.0,34.6203,34.629,34.6203,34.629,7800.0
2014-07-22 13:40:00,39.73,39.74,39.72,39.73,24700.0,34.6203,34.629,34.6116,34.6203,24700.0
2014-07-22 13:45:00,39.73,39.73,39.71,39.72,20800.0,34.6203,34.6203,34.6029,34.6116,20800.0
2014-07-22 13:50:00,39.73,39.73,39.71,39.72,94600.0,34.6203,34.6203,34.6029,34.6116,94600.0
2014-07-22 13:55:00,39.71,39.73,39.71,39.73,78900.0,34.6029,34.6203,34.6029,34.6203,78900.0
2014-07-22 14:00:00,39.73,39.73,39.72,39.72,43400.0,34.6203,34.6203,34.6116,34.6116,43400.0
2014-07-22 14:05:00,39.73,39.75,39.72,39.74,42700.0,34.6203,34.6377,34.6116,34.629,42700.0
2014-07-22 14:10:00,39.74,39.75,39.73,39.74,21600.0,34.629,34.6377,34.6203,34.629,21600.0
2014-07-22 14:15:00,39.74,39.75,39.73,39.75,24700.0,34.629,34.6377,34.6203,34.6377,24700.0
2014-07-22 14:20:00,39.75,39.75,39.72,39.73,28500.0,34.6377,34.6377,34.6116,34.6203,28500.0
2014-07-22 14:25:00,39.73,39.74,39.73,39.73,21700.0,34.6203,34.629,34.6203,34.6203,21700.0
2014-07-22 14:30:00,39.72,39.73,39.71,39.72,36500.0,34.6116,34.6203,34.6029,34.6116,36500.0
2014-07-22 14:35:00,39.72,39.73,39.7,39.71,36300.0,34.6116,34.6203,34.5942,34.6029,36300.0
2014-07-22 14:40:00,39.7,39.71,39.66,39.66,60000.0,34.5942,34.6029,34.5593,34.5593,60000.0
2014-07-22 14:45:00,39.65,39.65,39.63,39.64,108300.0,34.5506,34.5506,34.5332,34.5419,108300.0
2014-07-22 14:50:00,39.64,39.65,39.62,39.65,117000.0,34.5419,34.5506,34.5245,34.5506,117000.0
2014-07-22 14:55:00,39.65,39.67,39.65,39.66,86400.0,34.5506,34.568,34.5506,34.5593,86400.0
2014-07-22 15:00:00,39.67,39.69,39.66,39.69,65500.0,34.568,34.5855,34.5593,34.5855,65500.0
2014-07-22 15:05:00,39.69,39.7,39.68,39.69,66600.0,34.5855,34.5942,34.5767,34.5855,66600.0
2014-07-22 15:10:00,39.69,39.72,39.69,39.72,35000.0,34.5855,34.6116,34.5855,34.6116,35000.0
2014-07-22 15:15:00,39.72,39.72,39.71,39.71,21500.0,34.6116,34.6116,34.6029,34.6029,21500.0
2014-07-22 15:20:00,39.72,39.73,39.7,39.71,58100.0,34.6116,34.6203,34.5942,34.6029,58100.0
2014-07-22 15:25:00,39.72,39.73,39.71,39.73,55500.0,34.6116,34.6203,34.6029,34.6203,55500.0
2014-07-22 15:30:00,39.73,39.75,39.72,39.75,81300.0,34.6203,34.6377,34.6116,34.6377,81300.0
2014-07-22 15:35:00,39.74,39.76,39.73,39.74,62600.0,34.629,34.6465,34.6203,34.629,62600.0
2014-07-22 15:40:00,39.74,39.75,39.72,39.73,189400.0,34.629,34.6377,34.6116,34.6203,189400.0
2014-07-22 15:45:00,39.73,39.74,39.72,39.73,112200.0,34.6203,34.629,34.6116,34.6203,112200.0
2014-07-22 15:50:00,39.74,39.75,39.73,39.73,195700.0,34.629,34.6377,34.6203,34.6203,195700.0
2014-07-22 15:55:00,39.73,39.75,39.72,39.72,476200.0,34.6203,34.6377,34.6116,34.6116,476200.0
2014-07-23 09:30:00,39.82,39.82,39.73,39.74,872300.0,34.6987,34.6987,34.6203,34.629,872300.0
2014-07-23 09:35:00,39.75,39.77,39.7,39.7,236000.0,34.6377,34.6552,34.5942,34.5942,236000.0
2014-07-23 09:40:00,39.71,39.72,39.65,39.68,142200.0,34.6029,34.6116,34.5506,34.5767,142200.0
2014-07-23 09:45:00,39.67,39.73,39.65,39.73,53200.0,34.568,34.6203,34.5506,34.6203,53200.0
2014-07-23 09:50:00,39.72,39.76,39.72,39.76,216300.0,34.6116,34.6465,34.6116,34.6465,216300.0
2014-07-23 09:55:00,39.75,39.75,39.71,39.72,70600.0,34.6377,34.6377,34.6029,34.6116,70600.0
2014-07-23 10:00:00,39.73,39.73,39.7,39.72,39000.0,34.6203,34.6203,34.5942,34.6116,39000.0
2014-07-23 10:05:00,39.72,39.74,39.71,39.74,27600.0,34.6116,34.629,34.6029,34.629,27600.0
2014-07-23 10:10:00,39.73,39.75,39.72,39.74,41400.0,34.6203,34.6377,34.6116,34.629,41400.0
2014-07-23 10:15:00,39.74,39.79,39.73,39.78,54200.0,34.629,34.6726,34.6203,34.6639,54200.0
2014-07-23 10:20:00,39.78,39.8,39.78,39.8,52400.0,34.6639,34.6813,34.6639,34.6813,52400.0
2014-07-23 10:25:00,39.79,39.82,39.78,39.81,43600.0,34.6726,34.6987,34.6639,34.69,43600.0
2014-07-23 10:30:00,39.8,39.86,39.8,39.83,71600.0,34.6813,34.7336,34.6813,34.7075,71600.0
2014-07-23 10:35:00,39.84,39.89,39.84,39.89,25000.0,34.7162,34.7597,34.7162,34.7597,25000.0
2014-07-23 10:40:00,39.89,39.91,39.87,39.88,80600.0,34.7597,34.7772,34.7423,34.751,80600.0
2014-07-23 10:45:00,39.89,39.89,39.87,39.89,34800.0,34.7597,34.7597,34.7423,34.7597,34800.0
2014-07-23 10:50:00,39.89,39.9,39.87,39.87,52900.0,34.7597,34.7685,34.7423,34.7423,52900.0
2014-07-23 10:55:00,39.86,39.88,39.86,39.88,63100.0,34.7336,34.751,34.7336,34.751,63100.0
2014-07-23 11:00:00,39.88,39.89,39.87,39.89,43900.0,34.751,34.7597,34.7423,34.7597,43900.0
2014-07-23 11:05:00,39.9,39.9,39.87,39.88,40400.0,34.7685,34.7685,34.7423,34.751,40400.0
2014-07-23 11:10:00,39.88,39.89,39.86,39.88,40400.0,34.751,34.7597,34.7336,34.751,40400.0
2014-07-23 11:15:00,39.87,39.89,39.86,39.86,33100.0,34.7423,34.7597,34.7336,34.7336,33100.0
2014-07-23 11:20:00,39.86,39.87,39.85,39.85,25100.0,34.7336,34.7423,34.7249,34.7249,25100.0
2014-07-23 11:25:00,39.86,39.87,39.84,39.86,43100.0,34.7336,34.7423,34.7162,34.7336,43100.0
2014-07-23 11:30:00,39.86,39.89,39.86,39.89,150700.0,34.7336,34.7597,34.7336,34.7597,150700.0
2014-07-23 11:35:00,39.88,39.89,39.88,39.89,18300.0,34.751,34.7597,34.751,34.7597,18300.0
2014-07-23 11:40:00,39.89,39.89,39.87,39.88,19900.0,34.7597,34.7597,34.7423,34.751,19900.0
2014-07-23 11:45:00,39.88,39.88,39.85,39.87,41900.0,34.751,34.751,34.7249,34.7423,41900.0
2014-07-23 11:50:00,39.87,39.89,39.87,39.89,18700.0,34.7423,34.7597,34.7423,34.7597,18700.0
2014-07-23 11:55:00,39.89,39.89,39.83,39.85,26100.0,34.7597,34.7597,34.7075,34.7249,26100.0
2014-07-23 12:00:00,39.85,39.86,39.84,39.85,26700.0,34.7249,34.7336,34.7162,34.7249,26700.0
2014-07-23 12:05:00,39.86,39.86,39.83,39.84,39200.0,34.7336,34.7336,34.7075,34.7162,39200.0
2014-07-23 12:10:00,39.84,39.86,39.84,39.84,15000.0,34.7162,34.7336,34.7162,34.7162,15000.0
2014-07-23 12:15:00,39.84,39.85,39.83,39.84,30600.0,34.7162,34.7249,34.7075,34.7162,30600.0
2014-07-23 12:20:00,39.84,39.86,39.84,39.85,19000.0,34.7162,34.7336,34.7162,34.7249,19000.0
2014-07-23 12:25:00,39.84,39.84,39.81,39.82,25500.0,34.7162,34.7162,34.69,34.6987,25500.0
2014-07-23 12:30:00,39.81,39.82,39.8,39.82,26000.0,34.69,34.6987,34.6813,34.6987,26000.0
2014-07-23 12:35:00,39.82,39.82,39.78,39.8,41500.0,34.6987,34.6987,34.6639,34.6813,41500.0
2014-07-23 12:40:00,39.8,39.83,39.8,39.81,25200.0,34.6813,34.7075,34.6813,34.69,25200.0
2014-07-23 12:45:00,39.82,39.82,39.8,39.81,14000.0,34.6987,34.6987,34.6813,34.69,14000.0
2014-07-23 12:50:00,39.81,39.82,39.79,39.79,24800.0,34.69,34.6987,34.6726,34.6726,24800.0
2014-07-23 12:55:00,39.79,39.83,39.79,39.83,13600.0,34.6726,34.7075,34.6726,34.7075,13600.0
2014-07-23 13:00:00,39.83,39.83,39.81,39.82,18200.0,34.7075,34.7075,34.69,34.6987,18200.0
2014-07-23 13:05:00,39.82,39.82,39.79,39.8,20100.0,34.6987,34.6987,34.6726,34.6813,20100.0
2014-07-23 13:10:00,39.8,39.81,39.79,39.8,38500.0,34.6813,34.69,34.6726,34.6813,38500.0
2014-07-23 13:15:00,39.8,39.82,39.8,39.81,32700.0,34.6813,34.6987,34.6813,34.69,32700.0
2014-07-23 13:20:00,39.81,39.81,39.79,39.8,16400.0,34.69,34.69,34.6726,34.6813,16400.0
2014-07-23 13:25:00,39.8,39.8,39.78,39.8,13500.0,34.6813,34.6813,34.6639,34.6813,13500.0
2014-07-23 13:30:00,39.79,39.8,39.78,39.8,7200.0,34.6726,34.6813,34.6639,34.6813,7200.0
2014-07-23 13:35:00,39.8,39.8,39.79,39.79,46400.0,34.6813,34.6813,34.6726,34.6726,46400.0
2014-07-23 13:40:00,39.79,39.83,39.78,39.83,50900.0,34.6726,34.7075,34.6639,34.7075,50900.0
2014-07-23 13:45:00,39.83,39.86,39.83,39.85,16100.0,34.7075,34.7336,34.7075,34.7249,16100.0
2014-07-23 13:50:00,39.85,39.85,39.83,39.84,17900.0,34.7249,34.7249,34.7075,34.7162,17900.0
2014-07-23 13:55:00,39.84,39.85,39.84,39.84,7000.0,34.7162,34.7249,34.7162,34.7162,7000.0
2014-07-23 14:00:00,39.85,39.85,39.83,39.83,15100.0,34.7249,34.7249,34.7075,34.7075,15100.0
2014-07-23 14:05:00,39.84,39.85,39.83,39.83,27700.0,34.7162,34.7249,34.7075,34.7075,27700.0
2014-07-23 14:10:00,39.84,39.86,39.83,39.84,39600.0,34.7162,34.7336,34.7075,34.7162,39600.0
2014-07-23 14:15:00,39.84,39.85,39.83,39.83,41600.0,34.7162,34.7249,34.7075,34.7075,41600.0
2014-07-23 14:20:00,39.84,39.84,39.83,39.84,18600.0,34.7162,34.7162,34.7075,34.7162,18600.0
2014-07-23 14:25:00,39.83,39.85,39.82,39.83,25900.0,34.7075,34.7249,34.6987,34.7075,25900.0
2014-07-23 14:30:00,39.82,39.83,39.81,39.83,21000.0,34.6987,34.7075,34.69,34.7075,21000.0
2014-07-23 14:35:00,39.83,39.84,39.82,39.83,38400.0,34.7075,34.7162,34.6987,34.7075,38400.0
2014-07-23 14:40:00,39.83,39.84,39.82,39.82,8800.0,34.7075,34.7162,34.6987,34.6987,8800.0
2014-07-23 14:45:00,39.81,39.83,39.81,39.82,13600.0,34.69,34.7075,34.69,34.6987,13600.0
2014-07-23 14:50:00,39.81,39.81,39.8,39.8,8100.0,34.69,34.69,34.6813,34.6813,8100.0
2014-07-23 14:55:00,39.81,39.81,39.8,39.8,10000.0,34.69,34.69,34.6813,34.6813,10000.0
2014-07-23 15:00:00,39.81,39.81,39.8,39.81,30000.0,34.69,34.69,34.6813,34.69,30000.0
2014-07-23 15:05:00,39.81,39.82,39.8,39.82,301900.0,34.69,34.6987,34.6813,34.6987,301900.0
2014-07-23 15:10:00,39.81,39.83,39.8,39.83,57100.0,34.69,34.7075,34.6813,34.7075,57100.0
2014-07-23 15:15:00,39.83,39.85,39.83,39.83,513000.0,34.7075,34.7249,34.7075,34.7075,513000.0
2014-07-23 15:20:00,39.84,39.84,39.83,39.83,52400.0,34.7162,34.7162,34.7075,34.7075,52400.0
2014-07-23 15:25:00,39.83,39.84,39.83,39.83,4400.0,34.7075,34.7162,34.7075,34.7075,4400.0
2014-07-23 15:30:00,39.83,39.84,39.83,39.83,29300.0,34.7075,34.7162,34.7075,34.7075,29300.0
2014-07-23 15:35:00,39.83,39.83,39.81,39.82,27200.0,34.7075,34.7075,34.69,34.6987,27200.0
2014-07-23 15:40:00,39.82,39.82,39.81,39.82,51200.0,34.6987,34.6987,34.69,34.6987,51200.0
2014-07-23 15:45:00,39.82,39.82,39.8,39.81,106200.0,34.6987,34.6987,34.6813,34.69,106200.0
2014-07-23 15:50:00,39.81,39.81,39.79,39.79,72100.0,34.69,34.69,34.6726,34.6726,72100.0
2014-07-23 15:55:00,39.79,39.8,39.77,39.79,486000.0,34.6726,34.6813,34.6552,34.6726,486000.0
2014-07-24 09:30:00,39.88,39.92,39.8,39.81,499300.0,34.751,34.7859,34.6813,34.69,499300.0
2014-07-24 09:35:00,39.82,39.83,39.79,39.82,494400.0,34.6987,34.7075,34.6726,34.6987,494400.0
2014-07-24 09:40:00,39.82,39.83,39.77,39.77,149900.0,34.6987,34.7075,34.6552,34.6552,149900.0
2014-07-24 09:45:00,39.78,39.84,39.78,39.81,100300.0,34.6639,34.7162,34.6639,34.69,100300.0
2014-07-24 09:50:00,39.81,39.82,39.77,39.77,102000.0,34.69,34.6987,34.6552,34.6552,102000.0
2014-07-24 09:55:00,39.77,39.79,39.76,39.78,68500.0,34.6552,34.6726,34.6465,34.6639,68500.0
2014-07-24 10:00:00,39.78,39.78,39.72,39.73,127200.0,34.6639,34.6639,34.6116,34.6203,127200.0
2014-07-24 10:05:00,39.73,39.76,39.72,39.75,91500.0,34.6203,34.6465,34.6116,34.6377,91500.0
2014-07-24 10:10:00,39.74,39.76,39.73,39.75,171500.0,34.629,34.6465,34.6203,34.6377,171500.0
2014-07-24 10:15:00,39.76,39.76,39.7,39.73,107600.0,34.6465,34.6465,34.5942,34.6203,107600.0
2014-07-24 10:20:00,39.72,39.73,39.69,39.72,80200.0,34.6116,34.6203,34.5855,34.6116,80200.0
2014-07-24 10:25:00,39.72,39.79,39.72,39.77,107100.0,34.6116,34.6726,34.6116,34.6552,107100.0
2014-07-24 10:30:00,39.77,39.79,39.75,39.76,48300.0,34.6552,34.6726,34.6377,34.6465,48300.0
2014-07-24 10:35:00,39.75,39.77,39.73,39.74,39500.0,34.6377,34.6552,34.6203,34.629,39500.0
2014-07-24 10:40:00,39.73,39.78,39.72,39.77,40200.0,34.6203,34.6639,34.6116,34.6552,40200.0
2014-07-24 10:45:00,39.77,39.77,39.74,39.77,42100.0,34.6552,34.6552,34.629,34.6552,42100.0
2014-07-24 10:50:00,39.76,39.77,39.75,39.76,15600.0,34.6465,34.6552,34.6377,34.6465,15600.0
2014-07-24 10:55:00,39.75,39.78,39.75,39.78,29100.0,34.6377,34.6639,34.6377,34.6639,29100.0
2014-07-24 11:00:00,39.78,39.81,39.77,39.81,39300.0,34.6639,34.69,34.6552,34.69,39300.0
2014-07-24 11:05:00,39.8,39.82,39.79,39.81,27400.0,34.6813,34.6987,34.6726,34.69,27400.0
2014-07-24 11:10:00,39.82,39.86,39.82,39.84,45000.0,34.6987,34.7336,34.6987,34.7162,45000.0
2014-07-24 11:15:00,39.84,39.87,39.84,39.85,1281900.0,34.7162,34.7423,34.7162,34.7249,1281900.0
2014-07-24 11:20:00,39.85,39.85,39.84,39.84,83300.0,34.7249,34.7249,34.7162,34.7162,83300.0
2014-07-24 11:25:00,39.85,39.86,39.84,39.84,103000.0,34.7249,34.7336,34.7162,34.7162,103000.0
2014-07-24 11:30:00,39.84,39.88,39.84,39.88,148400.0,34.7162,34.751,34.7162,34.751,148400.0
2014-07-24 11:35:00,39.87,39.87,39.84,39.84,101900.0,34.7423,34.7423,34.7162,34.7162,101900.0
2014-07-24 11:40:00,39.84,39.85,39.83,39.84,31300.0,34.7162,34.7249,34.7075,34.7162,31300.0
2014-07-24 11:45:00,39.84,39.86,39.83,39.85,36100.0,34.7162,34.7336,34.7075,34.7249,36100.0
2014-07-24 11:50:00,39.85,39.86,39.84,39.84,42000.0,34.7249,34.7336,34.7162,34.7162,42000.0
2014-07-24 11:55:00,39.84,39.86,39.83,39.84,85200.0,34.7162,34.7336,34.7075,34.7162,85200.0
2014-07-24 12:00:00,39.85,39.87,39.85,39.87,64400.0,34.7249,34.7423,34.7249,34.7423,64400.0
2014-07-24 12:05:00,39.87,39.88,39.86,39.87,67000.0,34.7423,34.751,34.7336,34.7423,67000.0
2014-07-24 12:10:00,39.87,39.88,39.86,39.86,56700.0,34.7423,34.751,34.7336,34.7336,56700.0
2014-07-24 12:15:00,39.86,39.86,39.84,39.85,18500.0,34.7336,34.7336,34.7162,34.7249,18500.0
2014-07-24 12:20:00,39.85,39.86,39.83,39.83,30600.0,34.7249,34.7336,34.7075,34.7075,30600.0
2014-07-24 12:25:00,39.83,39.84,39.82,39.83,14800.0,34.7075,34.7162,34.6987,34.7075,14800.0
2014-07-24 12:30:00,39.83,39.83,39.81,39.82,11100.0,34.7075,34.7075,34.69,34.6987,11100.0
2014-07-24 12:35:00,39.82,39.83,39.81,39.83,27100.0,34.6987,34.7075,34.69,34.7075,27100.0
2014-07-24 12:40:00,39.83,39.83,39.81,39.82,30200.0,34.7075,34.7075,34.69,34.6987,30200.0
2014-07-24 12:45:00,39.82,39.82,39.8,39.81,21600.0,34.6987,34.6987,34.6813,34.69,21600.0
2014-07-24 12:50:00,39.82,39.82,39.8,39.8,9300.0,34.6987,34.6987,34.6813,34.6813,9300.0
2014-07-24 12:55:00,39.81,39.81,39.79,39.79,30800.0,34.69,34.69,34.6726,34.6726,30800.0
2014-07-24 13:00:00,39.78,39.79,39.76,39.76,13500.0,34.6639,34.6726,34.6465,34.6465,13500.0
2014-07-24 13:05:00,39.76,39.77,39.74,39.75,27700.0,34.6465,34.6552,34.629,34.6377,27700.0
2014-07-24 13:10:00,39.75,39.77,39.75,39.75,17700.0,34.6377,34.6552,34.6377,34.6377,17700.0
2014-07-24 13:15:00,39.76,39.76,39.75,39.75,9000.0,34.6465,34.6465,34.6377,34.6377,9000.0
2014-07-24 13:20:00,39.76,39.78,39.76,39.78,41000.0,34.6465,34.6639,34.6465,34.6639,41000.0
2014-07-24 13:25:00,39.77,39.8,39.77,39.77,14700.0,34.6552,34.6813,34.6552,34.6552,14700.0
2014-07-24 13:30:00,39.78,39.79,39.77,39.79,12900.0,34.6639,34.6726,34.6552,34.6726,12900.0
2014-07-24 13:35:00,39.79,39.8,39.77,39.77,11000.0,34.6726,34.6813,34.6552,34.6552,11000.0
2014-07-24 13:40:00,39.77,39.78,39.77,39.77,8500.0,34.6552,34.6639,34.6552,34.6552,8500.0
2014-07-24 13:45:00,39.77,39.77,39.75,39.77,25800.0,34.6552,34.6552,34.6377,34.6552,25800.0
2014-07-24 13:50:00,39.77,39.78,39.77,39.78,60000.0,34.6552,34.6639,34.6552,34.6639,60000.0
2014-07-24 13:55:00,39.77,39.81,39.77,39.81,78500.0,34.6552,34.69,34.6552,34.69,78500.0
2014-07-24 14:00:00,39.81,39.81,39.79,39.81,56600.0,34.69,34.69,34.6726,34.69,56600.0
2014-07-24 14:05:00,39.81,39.82,39.8,39.81,31500.0,34.69,34.6987,34.6813,34.69,31500.0
2014-07-24 14:10:00,39.81,39.82,39.8,39.81,14200.0,34.69,34.6987,34.6813,34.69,14200.0
2014-07-24 14:15:00,39.82,39.82,39.8,39.82,206900.0,34.6987,34.6987,34.6813,34.6987,206900.0
2014-07-24 14:20:00,39.81,39.83,39.8,39.82,24100.0,34.69,34.7075,34.6813,34.6987,24100.0
2014-07-24 14:25:00,39.82,39.82,39.8,39.81,10400.0,34.6987,34.6987,34.6813,34.69,10400.0
2014-07-24 14:30:00,39.8,39.82,39.78,39.78,47400.0,34.6813,34.6987,34.6639,34.6639,47400.0
2014-07-24 14:35:00,39.79,39.79,39.76,39.76,35500.0,34.6726,34.6726,34.6465,34.6465,35500.0
2014-07-24 14:40:00,39.75,39.77,39.75,39.76,15600.0,34.6377,34.6552,34.6377,34.6465,15600.0
2014-07-24 14:45:00,39.75,39.77,39.75,39.75,20500.0,34.6377,34.6552,34.6377,34.6377,20500.0
2014-07-24 14:50:00,39.75,39.77,39.75,39.76,14300.0,34.6377,34.6552,34.6377,34.6465,14300.0
2014-07-24 14:55:00,39.76,39.77,39.73,39.73,43200.0,34.6465,34.6552,34.6203,34.6203,43200.0
2014-07-24 15:00:00,39.73,39.74,39.72,39.74,7700.0,34.6203,34.629,34.6116,34.629,7700.0
2014-07-24 15:05:00,39.74,39.74,39.72,39.74,44800.0,34.629,34.629,34.6116,34.629,44800.0
2014-07-24 15:10:00,39.75,39.77,39.73,39.77,25700.0,34.6377,34.6552,34.6203,34.6552,25700.0
2014-07-24 15:15:00,39.77,39.78,39.77,39.77,12900.0,34.6552,34.6639,34.6552,34.6552,12900.0
2014-07-24 15:20:00,39.77,39.78,39.76,39.77,45000.0,34.6552,34.6639,34.6465,34.6552,45000.0
2014-07-24 15:25:00,39.77,39.79,39.76,39.76,43100.0,34.6552,34.6726,34.6465,34.6465,43100.0
2014-07-24 15:30:00,39.76,39.8,39.76,39.8,67700.0,34.6465,34.6813,34.6465,34.6813,67700.0
2014-07-24 15:35:00,39.8,39.8,39.79,39.79,87700.0,34.6813,34.6813,34.6726,34.6726,87700.0
2014-07-24 15:40:00,39.79,39.81,39.79,39.79,71300.0,34.6726,34.69,34.6726,34.6726,71300.0
2014-07-24 15:45:00,39.79,39.79,39.78,39.78,52900.0,34.6726,34.6726,34.6639,34.6639,52900.0
2014-07-24 15:50:00,39.79,39.8,39.77,39.77,233200.0,34.6726,34.6813,34.6552,34.6552,233200.0
2014-07-24 15:55:00,39.77,39.78,39.76,39.76,635000.0,34.6552,34.6639,34.6465,34.6465,635000.0
2014-07-25 09:30:00,39.65,39.67,39.61,39.63,154900.0,34.5506,34.568,34.5158,34.5332,154900.0
2014-07-25 09:35:00,39.63,39.67,39.59,39.65,110700.0,34.5332,34.568,34.4983,34.5506,110700.0
2014-07-25 09:40:00,39.64,39.67,39.63,39.67,139200.0,34.5419,34.568,34.5332,34.568,139200.0
2014-07-25 09:45:00,39.68,39.68,39.63,39.64,70900.0,34.5767,34.5767,34.5332,34.5419,70900.0
2014-07-25 09:50:00,39.64,39.72,39.64,39.71,67500.0,34.5419,34.6116,34.5419,34.6029,67500.0
2014-07-25 09:55:00,39.71,39.72,39.68,39.7,34600.0,34.6029,34.6116,34.5767,34.5942,34600.0
2014-07-25 10:00:00,39.7,39.71,39.69,39.7,72900.0,34.5942,34.6029,34.5855,34.5942,72900.0
2014-07-25 10:05:00,39.7,39.7,39.67,39.7,43300.0,34.5942,34.5942,34.568,34.5942,43300.0
2014-07-25 10:10:00,39.69,39.71,39.68,39.7,79100.0,34.5855,34.6029,34.5767,34.5942,79100.0
2014-07-25 10:15:00,39.7,39.73,39.7,39.73,39300.0,34.5942,34.6203,34.5942,34.6203,39300.0
2014-07-25 10:20:00,39.73,39.77,39.73,39.76,82200.0,34.6203,34.6552,34.6203,34.6465,82200.0
2014-07-25 10:25:00,39.76,39.76,39.74,39.76,31100.0,34.6465,34.6465,34.629,34.6465,31100.0
2014-07-25 10:30:00,39.76,39.77,39.73,39.73,38100.0,34.6465,34.6552,34.6203,34.6203,38100.0
2014-07-25 10:35:00,39.73,39.75,39.7,39.71,31800.0,34.6203,34.6377,34.5942,34.6029,31800.0
2014-07-25 10:40:00,39.72,39.73,39.7,39.73,39200.0,34.6116,34.6203,34.5942,34.6203,39200.0
2014-07-25 10:45:00,39.72,39.73,39.71,39.71,51000.0,34.6116,34.6203,34.6029,34.6029,51000.0
2014-07-25 10:50:00,39.71,39.73,39.69,39.69,22900.0,34.6029,34.6203,34.5855,34.5855,22900.0
2014-07-25 10:55:00,39.69,39.69,39.61,39.63,99500.0,34.5855,34.5855,34.5158,34.5332,99500.0
2014-07-25 11:00:00,39.63,39.63,39.59,39.61,183500.0,34.5332,34.5332,34.4983,34.5158,183500.0
2014-07-25 11:05:00,39.62,39.63,39.59,39.62,114800.0,34.5245,34.5332,34.4983,34.5245,114800.0
2014-07-25 11:10:00,39.61,39.63,39.61,39.62,87500.0,34.5158,34.5332,34.5158,34.5245,87500.0
2014-07-25 11:15:00,39.61,39.61,39.59,39.6,50000.0,34.5158,34.5158,34.4983,34.507,50000.0
2014-07-25 11:20:00,39.6,39.61,39.53,39.55,68500.0,34.507,34.5158,34.446,34.4635,68500.0
2014-07-25 11:25:00,39.55,39.59,39.54,39.59,76300.0,34.4635,34.4983,34.4548,34.4983,76300.0
2014-07-25 11:30:00,39.58,39.61,39.58,39.59,69100.0,34.4896,34.5158,34.4896,34.4983,69100.0
2014-07-25 11:35:00,39.6,39.6,39.59,39.59,19600.0,34.507,34.507,34.4983,34.4983,19600.0
2014-07-25 11:40:00,39.6,39.62,39.59,39.62,17400.0,34.507,34.5245,34.4983,34.5245,17400.0
2014-07-25 11:45:00,39.62,39.62,39.6,39.61,49800.0,34.5245,34.5245,34.507,34.5158,49800.0
2014-07-25 11:50:00,39.61,39.64,39.6,39.63,48300.0,34.5158,34.5419,34.507,34.5332,48300.0
2014-07-25 11:55:00,39.63,39.65,39.62,39.62,38100.0,34.5332,34.5506,34.5245,34.5245,38100.0
2014-07-25 12:00:00,39.63,39.65,39.63,39.65,33700.0,34.5332,34.5506,34.5332,34.5506,33700.0
2014-07-25 12:05:00,39.65,39.68,39.65,39.66,22100.0,34.5506,34.5767,34.5506,34.5593,22100.0
2014-07-25 12:10:00,39.67,39.68,39.66,39.66,15900.0,34.568,34.5767,34.5593,34.5593,15900.0
2014-07-25 12:15:00,39.67,39.67,39.66,39.67,7000.0,34.568,34.568,34.5593,34.568,7000.0
2014-07-25 12:20:00,39.67,39.67,39.66,39.66,4600.0,34.568,34.568,34.5593,34.5593,4600.0
2014-07-25 12:25:00,39.67,39.69,39.65,39.66,26600.0,34.568,34.5855,34.5506,34.5593,26600.0
2014-07-25 12:30:00,39.66,39.66,39.65,39.65,6700.0,34.5593,34.5593,34.5506,34.5506,6700.0
2014-07-25 12:35:00,39.66,39.67,39.64,39.66,30600.0,34.5593,34.568,34.5419,34.5593,30600.0
2014-07-25 12:40:00,39.67,39.68,39.66,39.67,13500.0,34.568,34.5767,34.5593,34.568,13500.0
2014-07-25 12:45:00,39.66,39.7,39.66,39.7,9200.0,34.5593,34.5942,34.5593,34.5942,9200.0
2014-07-25 12:50:00,39.7,39.71,39.7,39.7,2500.0,34.5942,34.6029,34.5942,34.5942,2500.0
2014-07-25 12:55:00,39.7,39.71,39.69,39.7,29900.0,34.5942,34.6029,34.5855,34.5942,29900.0
2014-07-25 13:00:00,39.71,39.71,39.69,39.7,5500.0,34.6029,34.6029,34.5855,34.5942,5500.0
2014-07-25 13:05:00,39.69,39.7,39.67,39.68,12500.0,34.5855,34.5942,34.568,34.5767,12500.0
2014-07-25 13:10:00,39.68,39.7,39.68,39.7,47000.0,34.5767,34.5942,34.5767,34.5942,47000.0
2014-07-25 13:15:00,39.69,39.69,39.68,39.68,47500.0,34.5855,34.5855,34.5767,34.5767,47500.0
2014-07-25 13:20:00,39.68,39.69,39.67,39.67,24100.0,34.5767,34.5855,34.568,34.568,24100.0
2014-07-25 13:25:00,39.68,39.7,39.68,39.7,392700.0,34.5767,34.5942,34.5767,34.5942,392700.0
2014-07-25 13:30:00,39.7,39.7,39.64,39.65,173600.0,34.5942,34.5942,34.5419,34.5506,173600.0
2014-07-25 13:35:00,39.65,39.67,39.64,39.66,18000.0,34.5506,34.568,34.5419,34.5593,18000.0
2014-07-25 13:40:00,39.66,39.68,39.65,39.66,30600.0,34.5593,34.5767,34.5506,34.5593,30600.0
2014-07-25 13:45:00,39.66,39.68,39.65,39.67,39000.0,34.5593,34.5767,34.5506,34.568,39000.0
2014-07-25 13:50:00,39.68,39.68,39.66,39.66,24000.0,34.5767,34.5767,34.5593,34.5593,24000.0
2014-07-25 13:55:00,39.66,39.67,39.66,39.66,12600.0,34.5593,34.568,34.5593,34.5593,12600.0
2014-07-25 14:00:00,39.65,39.67,39.64,39.67,53900.0,34.5506,34.568,34.5419,34.568,53900.0
2014-07-25 14:05:00,39.67,39.69,39.66,39.69,34200.0,34.568,34.5855,34.5593,34.5855,34200.0
2014-07-25 14:10:00,39.69,39.7,39.68,39.69,14000.0,34.5855,34.5942,34.5767,34.5855,14000.0
2014-07-25 14:15:00,39.68,39.72,39.68,39.71,42500.0,34.5767,34.6116,34.5767,34.6029,42500.0
2014-07-25 14:20:00,39.7,39.71,39.69,39.7,13100.0,34.5942,34.6029,34.5855,34.5942,13100.0
2014-07-25 14:25:00,39.7,39.71,39.69,39.69,27500.0,34.5942,34.6029,34.5855,34.5855,27500.0
2014-07-25 14:30:00,39.69,39.7,39.69,39.7,13900.0,34.5855,34.5942,34.5855,34.5942,13900.0
2014-07-25 14:35:00,39.69,39.7,39.67,39.68,51500.0,34.5855,34.5942,34.568,34.5767,51500.0
2014-07-25 14:40:00,39.69,39.69,39.68,39.69,36500.0,34.5855,34.5855,34.5767,34.5855,36500.0
2014-07-25 14:45:00,39.69,39.71,39.69,39.7,29000.0,34.5855,34.6029,34.5855,34.5942,29000.0
2014-07-25 14:50:00,39.69,39.69,39.66,39.67,22600.0,34.5855,34.5855,34.5593,34.568,22600.0
2014-07-25 14:55:00,39.66,39.68,39.66,39.66,28200.0,34.5593,34.5767,34.5593,34.5593,28200.0
2014-07-25 15:00:00,39.67,39.68,39.65,39.66,77300.0,34.568,34.5767,34.5506,34.5593,77300.0
2014-07-25 15:05:00,39.67,39.67,39.66,39.66,28200.0,34.568,34.568,34.5593,34.5593,28200.0
2014-07-25 15:10:00,39.67,39.68,39.66,39.67,23800.0,34.568,34.5767,34.5593,34.568,23800.0
2014-07-25 15:15:00,39.66,39.68,39.66,39.68,48200.0,34.5593,34.5767,34.5593,34.5767,48200.0
2014-07-25 15:20:00,39.66,39.69,39.66,39.68,27800.0,34.5593,34.5855,34.5593,34.5767,27800.0
2014-07-25 15:25:00,39.67,39.67,39.66,39.66,62100.0,34.568,34.568,34.5593,34.5593,62100.0
2014-07-25 15:30:00,39.66,39.66,39.64,39.65,34600.0,34.5593,34.5593,34.5419,34.5506,34600.0
2014-07-25 15:35:00,39.65,39.65,39.63,39.63,30900.0,34.5506,34.5506,34.5332,34.5332,30900.0
2014-07-25 15:40:00,39.63,39.66,39.63,39.66,48900.0,34.5332,34.5593,34.5332,34.5593,48900.0
2014-07-25 15:45:00,39.65,39.68,39.65,39.68,67400.0,34.5506,34.5767,34.5506,34.5767,67400.0
2014-07-25 15:50:00,39.68,39.69,39.67,39.68,73800.0,34.5767,34.5855,34.568,34.5767,73800.0
2014-07-25 15:55:00,39.69,39.7,39.67,39.7,372400.0,34.5855,34.5942,34.568,34.5942,372400.0
2014-07-28 09:30:00,39.75,39.75,39.67,39.73,76300.0,34.6377,34.6377,34.568,34.6203,76300.0
2014-07-28 09:35:00,39.74,39.77,39.7,39.7,708800.0,34.629,34.6552,34.5942,34.5942,708800.0
2014-07-28 09:40:00,39.69,39.71,39.64,39.64,123000.0,34.5855,34.6029,34.5419,34.5419,123000.0
2014-07-28 09:45:00,39.64,39.67,39.58,39.58,279100.0,34.5419,34.568,34.4896,34.4896,279100.0
2014-07-28 09:50:00,39.58,39.61,39.56,39.59,165100.0,34.4896,34.5158,34.4722,34.4983,165100.0
2014-07-28 09:55:00,39.59,39.63,39.59,39.63,82000.0,34.4983,34.5332,34.4983,34.5332,82000.0
2014-07-28 10:00:00,39.62,39.63,39.54,39.55,223600.0,34.5245,34.5332,34.4548,34.4635,223600.0
2014-07-28 10:05:00,39.55,39.58,39.52,39.52,152000.0,34.4635,34.4896,34.4373,34.4373,152000.0
2014-07-28 10:10:00,39.51,39.56,39.51,39.55,101600.0,34.4286,34.4722,34.4286,34.4635,101600.0
2014-07-28 10:15:00,39.55,39.56,39.48,39.5,194000.0,34.4635,34.4722,34.4025,34.4199,194000.0
2014-07-28 10:20:00,39.5,39.51,39.48,39.5,135300.0,34.4199,34.4286,34.4025,34.4199,135300.0
2014-07-28 10:25:00,39.51,39.54,39.51,39.52,65500.0,34.4286,34.4548,34.4286,34.4373,65500.0
2014-07-28 10:30:00,39.52,39.53,39.5,39.5,235900.0,34.4373,34.446,34.4199,34.4199,235900.0
2014-07-28 10:35:00,39.5,39.53,39.48,39.53,85900.0,34.4199,34.446,34.4025,34.446,85900.0
2014-07-28 10:40:00,39.53,39.58,39.52,39.58,36300.0,34.446,34.4896,34.4373,34.4896,36300.0
2014-07-28 10:45:00,39.58,39.59,39.57,39.58,162700.0,34.4896,34.4983,34.4809,34.4896,162700.0
2014-07-28 10:50:00,39.58,39.62,39.58,39.59,64500.0,34.4896,34.5245,34.4896,34.4983,64500.0
2014-07-28 10:55:00,39.6,39.61,39.56,39.56,110400.0,34.507,34.5158,34.4722,34.4722,110400.0
2014-07-28 11:00:00,39.57,39.59,39.55,39.59,102500.0,34.4809,34.4983,34.4635,34.4983,102500.0
2014-07-28 11:05:00,39.59,39.61,39.57,39.59,403000.0,34.4983,34.5158,34.4809,34.4983,403000.0
2014-07-28 11:10:00,39.59,39.64,39.59,39.62,134800.0,34.4983,34.5419,34.4983,34.5245,134800.0
2014-07-28 11:15:00,39.63,39.63,39.59,39.63,95700.0,34.5332,34.5332,34.4983,34.5332,95700.0
2014-07-28 11:20:00,39.63,39.66,39.63,39.65,27200.0,34.5332,34.5593,34.5332,34.5506,27200.0
2014-07-28 11:25:00,39.65,39.72,39.65,39.72,112500.0,34.5506,34.6116,34.5506,34.6116,112500.0
2014-07-28 11:30:00,39.72,39.74,39.72,39.74,125200.0,34.6116,34.629,34.6116,34.629,125200.0
2014-07-28 11:35:00,39.73,39.73,39.7,39.7,35700.0,34.6203,34.6203,34.5942,34.5942,35700.0
2014-07-28 11:40:00,39.7,39.71,39.7,39.7,37800.0,34.5942,34.6029,34.5942,34.5942,37800.0
2014-07-28 11:45:00,39.71,39.71,39.68,39.71,110400.0,34.6029,34.6029,34.5767,34.6029,110400.0
2014-07-28 11:50:00,39.71,39.73,39.7,39.7,45300.0,34.6029,34.6203,34.5942,34.5942,45300.0
2014-07-28 11:55:00,39.7,39.7,39.67,39.68,63000.0,34.5942,34.5942,34.568,34.5767,63000.0
2014-07-28 12:00:00,39.69,39.71,39.68,39.7,55600.0,34.5855,34.6029,34.5767,34.5942,55600.0
2014-07-28 12:05:00,39.7,39.72,39.7,39.72,39700.0,34.5942,34.6116,34.5942,34.6116,39700.0
2014-07-28 12:10:00,39.71,39.72,39.66,39.67,77500.0,34.6029,34.6116,34.5593,34.568,77500.0
2014-07-28 12:15:00,39.67,39.67,39.66,39.66,8600.0,34.568,34.568,34.5593,34.5593,8600.0
2014-07-28 12:20:00,39.66,39.68,39.66,39.68,45200.0,34.5593,34.5767,34.5593,34.5767,45200.0
2014-07-28 12:25:00,39.68,39.68,39.66,39.66,24400.0,34.5767,34.5767,34.5593,34.5593,24400.0
2014-07-28 12:30:00,39.66,39.68,39.66,39.66,29800.0,34.5593,34.5767,34.5593,34.5593,29800.0
2014-07-28 12:35:00,39.66,39.68,39.66,39.68,6700.0,34.5593,34.5767,34.5593,34.5767,6700.0
2014-07-28 12:40:00,39.68,39.71,39.66,39.7,60800.0,34.5767,34.6029,34.5593,34.5942,60800.0
2014-07-28 12:45:00,39.7,39.72,39.69,39.72,18300.0,34.5942,34.6116,34.5855,34.6116,18300.0
2014-07-28 12:50:00,39.73,39.73,39.72,39.72,51800.0,34.6203,34.6203,34.6116,34.6116,51800.0
2014-07-28 12:55:00,39.72,39.74,39.71,39.72,40800.0,34.6116,34.629,34.6029,34.6116,40800.0
2014-07-28 13:00:00,39.73,39.73,39.72,39.72,18400.0,34.6203,34.6203,34.6116,34.6116,18400.0
2014-07-28 13:05:00,39.72,39.73,39.7,39.73,38100.0,34.6116,34.6203,34.5942,34.6203,38100.0
2014-07-28 13:10:00,39.73,39.76,39.73,39.75,19400.0,34.6203,34.6465,34.6203,34.6377,19400.0
2014-07-28 13:15:00,39.76,39.76,39.74,39.75,20000.0,34.6465,34.6465,34.629,34.6377,20000.0
2014-07-28 13:20:00,39.76,39.78,39.73,39.78,309500.0,34.6465,34.6639,34.6203,34.6639,309500.0
2014-07-28 13:25:00,39.78,39.79,39.77,39.77,37100.0,34.6639,34.6726,34.6552,34.6552,37100.0
2014-07-28 13:30:00,39.77,39.82,39.77,39.81,76200.0,34.6552,34.6987,34.6552,34.69,76200.0
2014-07-28 13:35:00,39.82,39.86,39.81,39.86,125100.0,34.6987,34.7336,34.69,34.7336,125100.0
2014-07-28 13:40:00,39.86,39.87,39.84,39.85,122800.0,34.7336,34.7423,34.7162,34.7249,122800.0
2014-07-28 13:45:00,39.86,39.87,39.83,39.85,55100.0,34.7336,34.7423,34.7075,34.7249,55100.0
2014-07-28 13:50:00,39.85,39.85,39.82,39.83,79600.0,34.7249,34.7249,34.6987,34.7075,79600.0
2014-07-28 13:55:00,39.83,39.84,39.82,39.82,50900.0,34.7075,34.7162,34.6987,34.6987,50900.0
2014-07-28 14:00:00,39.83,39.84,39.81,39.81,30400.0,34.7075,34.7162,34.69,34.69,30400.0
2014-07-28 14:05:00,39.82,39.84,39.82,39.84,38200.0,34.6987,34.7162,34.6987,34.7162,38200.0
2014-07-28 14:10:00,39.84,39.85,39.83,39.83,86200.0,34.7162,34.7249,34.7075,34.7075,86200.0
2014-07-28 14:15:00,39.83,39.84,39.8,39.8,38800.0,34.7075,34.7162,34.6813,34.6813,38800.0
2014-07-28 14:20:00,39.8,39.81,39.79,39.8,16700.0,34.6813,34.69,34.6726,34.6813,16700.0
2014-07-28 14:25:00,39.79,39.81,39.79,39.8,24700.0,34.6726,34.69,34.6726,34.6813,24700.0
2014-07-28 14:30:00,39.8,39.8,39.77,39.79,34800.0,34.6813,34.6813,34.6552,34.6726,34800.0
2014-07-28 14:35:00,39.8,39.8,39.79,39.8,92800.0,34.6813,34.6813,34.6726,34.6813,92800.0
2014-07-28 14:40:00,39.8,39.8,39.77,39.78,32700.0,34.6813,34.6813,34.6552,34.6639,32700.0
2014-07-28 14:45:00,39.78,39.8,39.78,39.8,49400.0,34.6639,34.6813,34.6639,34.6813,49400.0
2014-07-28 14:50:00,39.8,39.82,39.8,39.8,80800.0,34.6813,34.6987,34.6813,34.6813,80800.0
2014-07-28 14:55:00,39.8,39.83,39.79,39.81,71300.0,34.6813,34.7075,34.6726,34.69,71300.0
2014-07-28 15:00:00,39.81,39.82,39.8,39.8,95000.0,34.69,34.6987,34.6813,34.6813,95000.0
2014-07-28 15:05:00,39.8,39.83,39.79,39.82,56000.0,34.6813,34.7075,34.6726,34.6987,56000.0
2014-07-28 15:10:00,39.82,39.83,39.8,39.82,54200.0,34.6987,34.7075,34.6813,34.6987,54200.0
2014-07-28 15:15:00,39.82,39.82,39.8,39.81,8800.0,34.6987,34.6987,34.6813,34.69,8800.0
2014-07-28 15:20:00,39.81,39.82,39.8,39.8,20400.0,34.69,34.6987,34.6813,34.6813,20400.0
2014-07-28 15:25:00,39.81,39.81,39.79,39.79,87400.0,34.69,34.69,34.6726,34.6726,87400.0
2014-07-28 15:30:00,39.8,39.81,39.79,39.8,33800.0,34.6813,34.69,34.6726,34.6813,33800.0
2014-07-28 15:35:00,39.8,39.81,39.79,39.79,69800.0,34.6813,34.69,34.6726,34.6726,69800.0
2014-07-28 15:40:00,39.78,39.81,39.78,39.8,309000.0,34.6639,34.69,34.6639,34.6813,309000.0
2014-07-28 15:45:00,39.8,39.8,39.77,39.78,63500.0,34.6813,34.6813,34.6552,34.6639,63500.0
2014-07-28 15:50:00,39.78,39.8,39.77,39.79,129100.0,34.6639,34.6813,34.6552,34.6726,129100.0
2014-07-28 15:55:00,39.78,39.8,39.77,39.79,303500.0,34.6639,34.6813,34.6552,34.6726,303500.0
2014-07-29 09:30:00,40.08,40.08,39.93,39.96,167300.0,34.9253,34.9253,34.7946,34.8207,167300.0
2014-07-29 09:35:00,39.96,39.99,39.92,39.93,118200.0,34.8207,34.8469,34.7859,34.7946,118200.0
2014-07-29 09:40:00,39.92,39.93,39.89,39.92,100800.0,34.7859,34.7946,34.7597,34.7859,100800.0
2014-07-29 09:45:00,39.92,39.98,39.92,39.96,97600.0,34.7859,34.8382,34.7859,34.8207,97600.0
2014-07-29 09:50:00,39.95,39.96,39.93,39.95,73400.0,34.812,34.8207,34.7946,34.812,73400.0
2014-07-29 09:55:00,39.95,39.95,39.92,39.92,69600.0,34.812,34.812,34.7859,34.7859,69600.0
2014-07-29 10:00:00,39.93,39.95,39.89,39.91,198900.0,34.7946,34.812,34.7597,34.7772,198900.0
2014-07-29 10:05:00,39.92,39.96,39.91,39.96,150300.0,34.7859,34.8207,34.7772,34.8207,150300.0
2014-07-29 10:10:00,39.95,39.97,39.94,39.96,57900.0,34.812,34.8295,34.8033,34.8207,57900.0
2014-07-29 10:15:00,39.97,39.98,39.94,39.95,51200.0,34.8295,34.8382,34.8033,34.812,51200.0
2014-07-29 10:20:00,39.96,39.98,39.95,39.97,59700.0,34.8207,34.8382,34.812,34.8295,59700.0
2014-07-29 10:25:00,39.97,40.0,39.97,39.99,30100.0,34.8295,34.8556,34.8295,34.8469,30100.0
2014-07-29 10:30:00,39.99,40.0,39.96,39.97,41500.0,34.8469,34.8556,34.8207,34.8295,41500.0
2014-07-29 10:35:00,39.97,39.98,39.95,39.96,23600.0,34.8295,34.8382,34.812,34.8207,23600.0
2014-07-29 10:40:00,39.95,39.97,39.94,39.97,73600.0,34.812,34.8295,34.8033,34.8295,73600.0
2014-07-29 10:45:00,39.98,39.98,39.96,39.97,29500.0,34.8382,34.8382,34.8207,34.8295,29500.0
2014-07-29 10:50:00,39.97,39.98,39.91,39.91,156000.0,34.8295,34.8382,34.7772,34.7772,156000.0
2014-07-29 10:55:00,39.91,39.92,39.9,39.91,37600.0,34.7772,34.7859,34.7685,34.7772,37600.0
2014-07-29 11:00:00,39.91,39.92,39.87,39.88,69700.0,34.7772,34.7859,34.7423,34.751,69700.0
2014-07-29 11:05:00,39.88,39.88,39.76,39.76,77200.0,34.751,34.751,34.6465,34.6465,77200.0
2014-07-29 11:10:00,39.76,39.8,39.74,39.78,160100.0,34.6465,34.6813,34.629,34.6639,160100.0
2014-07-29 11:15:00,39.79,39.82,39.79,39.81,75500.0,34.6726,34.6987,34.6726,34.69,75500.0
2014-07-29 11:20:00,39.82,39.85,39.81,39.82,77600.0,34.6987,34.7249,34.69,34.6987,77600.0
2014-07-29 11:25:00,39.82,39.82,39.78,39.78,70700.0,34.6987,34.6987,34.6639,34.6639,70700.0
2014-07-29 11:30:00,39.77,39.77,39.71,39.71,135700.0,34.6552,34.6552,34.6029,34.6029,135700.0
2014-07-29 11:35:00,39.71,39.72,39.69,39.69,50300.0,34.6029,34.6116,34.5855,34.5855,50300.0
2014-07-29 11:40:00,39.69,39.73,39.69,39.73,116200.0,34.5855,34.6203,34.5855,34.6203,116200.0
2014-07-29 11:45:00,39.73,39.76,39.73,39.76,54800.0,34.6203,34.6465,34.6203,34.6465,54800.0
2014-07-29 11:50:00,39.77,39.77,39.75,39.75,14500.0,34.6552,34.6552,34.6377,34.6377,14500.0
2014-07-29 11:55:00,39.75,39.8,39.73,39.8,141100.0,34.6377,34.6813,34.6203,34.6813,141100.0
2014-07-29 12:00:00,39.8,39.81,39.79,39.81,112500.0,34.6813,34.69,34.6726,34.69,112500.0
2014-07-29 12:05:00,39.82,39.82,39.8,39.82,64200.0,34.6987,34.6987,34.6813,34.6987,64200.0
2014-07-29 12:10:00,39.82,39.84,39.8,39.84,116100.0,34.6987,34.7162,34.6813,34.7162,116100.0
2014-07-29 12:15:00,39.84,39.84,39.81,39.81,69600.0,34.7162,34.7162,34.69,34.69,69600.0
2014-07-29 12:20:00,39.81,39.85,39.8,39.84,189000.0,34.69,34.7249,34.6813,34.7162,189000.0
2014-07-29 12:25:00,39.84,39.86,39.84,39.84,50000.0,34.7162,34.7336,34.7162,34.7162,50000.0
2014-07-29 12:30:00,39.85,39.86,39.82,39.83,101700.0,34.7249,34.7336,34.6987,34.7075,101700.0
2014-07-29 12:35:00,39.83,39.86,39.83,39.86,109100.0,34.7075,34.7336,34.7075,34.7336,109100.0
2014-07-29 12:40:00,39.85,39.86,39.84,39.85,37600.0,34.7249,34.7336,34.7162,34.7249,37600.0
2014-07-29 12:45:00,39.85,39.87,39.84,39.86,123900.0,34.7249,34.7423,34.7162,34.7336,123900.0
2014-07-29 12:50:00,39.86,39.88,39.86,39.86,38500.0,34.7336,34.751,34.7336,34.7336,38500.0
2014-07-29 12:55:00,39.85,39.87,39.85,39.87,21600.0,34.7249,34.7423,34.7249,34.7423,21600.0
2014-07-29 13:00:00,39.86,39.86,39.84,39.84,84900.0,34.7336,34.7336,34.7162,34.7162,84900.0
2014-07-29 13:05:00,39.85,39.86,39.84,39.86,68200.0,34.7249,34.7336,34.7162,34.7336,68200.0
2014-07-29 13:10:00,39.85,39.86,39.83,39.83,68100.0,34.7249,34.7336,34.7075,34.7075,68100.0
2014-07-29 13:15:00,39.84,39.85,39.82,39.84,17600.0,34.7162,34.7249,34.6987,34.7162,17600.0
2014-07-29 13:20:00,39.84,39.9,39.84,39.89,86600.0,34.7162,34.7685,34.7162,34.7597,86600.0
2014-07-29 13:25:00,39.89,39.89,39.87,39.87,35200.0,34.7597,34.7597,34.7423,34.7423,35200.0
2014-07-29 13:30:00,39.86,39.87,39.86,39.86,4100.0,34.7336,34.7423,34.7336,34.7336,4100.0
2014-07-29 13:35:00,39.86,39.87,39.85,39.86,61500.0,34.7336,34.7423,34.7249,34.7336,61500.0
2014-07-29 13:40:00,39.86,39.87,39.86,39.86,17700.0,34.7336,34.7423,34.7336,34.7336,17700.0
2014-07-29 13:45:00,39.87,39.87,39.85,39.86,18300.0,34.7423,34.7423,34.7249,34.7336,18300.0
2014-07-29 13:50:00,39.86,39.87,39.85,39.87,53200.0,34.7336,34.7423,34.7249,34.7423,53200.0
2014-07-29 13:55:00,39.87,39.88,39.86,39.86,57800.0,34.7423,34.751,34.7336,34.7336,57800.0
2014-07-29 14:00:00,39.87,39.88,39.87,39.87,22600.0,34.7423,34.751,34.7423,34.7423,22600.0
2014-07-29 14:05:00,39.87,39.88,39.87,39.88,47500.0,34.7423,34.751,34.7423,34.751,47500.0
2014-07-29 14:10:00,39.87,39.9,39.87,39.9,70400.0,34.7423,34.7685,34.7423,34.7685,70400.0
2014-07-29 14:15:00,39.9,39.91,39.86,39.86,93600.0,34.7685,34.7772,34.7336,34.7336,93600.0
2014-07-29 14:20:00,39.86,39.87,39.8,39.8,85400.0,34.7336,34.7423,34.6813,34.6813,85400.0
2014-07-29 14:25:00,39.8,39.81,39.76,39.81,90900.0,34.6813,34.69,34.6465,34.69,90900.0
2014-07-29 14:30:00,39.81,39.83,39.8,39.82,32200.0,34.69,34.7075,34.6813,34.6987,32200.0
2014-07-29 14:35:00,39.83,39.83,39.79,39.81,61300.0,34.7075,34.7075,34.6726,34.69,61300.0
2014-07-29 14:40:00,39.81,39.83,39.79,39.79,94600.0,34.69,34.7075,34.6726,34.6726,94600.0
2014-07-29 14:45:00,39.78,39.82,39.78,39.82,39900.0,34.6639,34.6987,34.6639,34.6987,39900.0
2014-07-29 14:50:00,39.82,39.82,39.79,39.8,70700.0,34.6987,34.6987,34.6726,34.6813,70700.0
2014-07-29 14:55:00,39.8,39.83,39.8,39.8,111400.0,34.6813,34.7075,34.6813,34.6813,111400.0
2014-07-29 15:00:00,39.8,39.8,39.77,39.79,166600.0,34.6813,34.6813,34.6552,34.6726,166600.0
2014-07-29 15:05:00,39.8,39.82,39.79,39.8,83100.0,34.6813,34.6987,34.6726,34.6813,83100.0
2014-07-29 15:10:00,39.8,39.83,39.79,39.83,73200.0,34.6813,34.7075,34.6726,34.7075,73200.0
2014-07-29 15:15:00,39.83,39.83,39.79,39.8,84200.0,34.7075,34.7075,34.6726,34.6813,84200.0
2014-07-29 15:20:00,39.8,39.82,39.79,39.79,80100.0,34.6813,34.6987,34.6726,34.6726,80100.0
2014-07-29 15:25:00,39.79,39.8,39.77,39.79,69300.0,34.6726,34.6813,34.6552,34.6726,69300.0
2014-07-29 15:30:00,39.78,39.78,39.75,39.76,117200.0,34.6639,34.6639,34.6377,34.6465,117200.0
2014-07-29 15:35:00,39.76,39.79,39.76,39.77,106100.0,34.6465,34.6726,34.6465,34.6552,106100.0
2014-07-29 15:40:00,39.77,39.78,39.75,39.75,134000.0,34.6552,34.6639,34.6377,34.6377,134000.0
2014-07-29 15:45:00,39.75,39.77,39.72,39.76,258900.0,34.6377,34.6552,34.6116,34.6465,258900.0
2014-07-29 15:50:00,39.76,39.77,39.72,39.72,265200.0,34.6465,34.6552,34.6116,34.6116,265200.0
2014-07-29 15:55:00,39.72,39.74,39.7,39.71,575700.0,34.6116,34.629,34.5942,34.6029,575700.0
2014-07-30 09:30:00,39.89,39.89,39.78,39.83,144300.0,34.7597,34.7597,34.6639,34.7075,144300.0
2014-07-30 09:35:00,39.83,39.88,39.81,39.81,108000.0,34.7075,34.751,34.69,34.69,108000.0
2014-07-30 09:40:00,39.81,39.88,39.81,39.85,60400.0,34.69,34.751,34.69,34.7249,60400.0
2014-07-30 09:45:00,39.86,39.87,39.81,39.83,82500.0,34.7336,34.7423,34.69,34.7075,82500.0
2014-07-30 09:50:00,39.83,39.87,39.8,39.83,114900.0,34.7075,34.7423,34.6813,34.7075,114900.0
2014-07-30 09:55:00,39.83,39.84,39.75,39.76,119900.0,34.7075,34.7162,34.6377,34.6465,119900.0
2014-07-30 10:00:00,39.76,39.77,39.7,39.73,133300.0,34.6465,34.6552,34.5942,34.6203,133300.0
2014-07-30 10:05:00,39.73,39.76,39.67,39.75,165800.0,34.6203,34.6465,34.568,34.6377,165800.0
2014-07-30 10:10:00,39.75,39.76,39.73,39.74,75100.0,34.6377,34.6465,34.6203,34.629,75100.0
2014-07-30 10:15:00,39.73,39.75,39.71,39.73,139700.0,34.6203,34.6377,34.6029,34.6203,139700.0
2014-07-30 10:20:00,39.73,39.77,39.73,39.75,85500.0,34.6203,34.6552,34.6203,34.6377,85500.0
2014-07-30 10:25:00,39.74,39.77,39.73,39.76,44300.0,34.629,34.6552,34.6203,34.6465,44300.0
2014-07-30 10:30:00,39.76,39.78,39.75,39.76,53400.0,34.6465,34.6639,34.6377,34.6465,53400.0
2014-07-30 10:35:00,39.76,39.8,39.72,39.73,105400.0,34.6465,34.6813,34.6116,34.6203,105400.0
2014-07-30 10:40:00,39.73,39.75,39.66,39.66,154200.0,34.6203,34.6377,34.5593,34.5593,154200.0
2014-07-30 10:45:00,39.65,39.68,39.62,39.67,76100.0,34.5506,34.5767,34.5245,34.568,76100.0
2014-07-30 10:50:00,39.66,39.71,39.65,39.7,96100.0,34.5593,34.6029,34.5506,34.5942,96100.0
2014-07-30 10:55:00,39.71,39.71,39.65,39.67,107400.0,34.6029,34.6029,34.5506,34.568,107400.0
2014-07-30 11:00:00,39.67,39.67,39.61,39.62,143200.0,34.568,34.568,34.5158,34.5245,143200.0
2014-07-30 11:05:00,39.63,39.66,39.6,39.65,156700.0,34.5332,34.5593,34.507,34.5506,156700.0
2014-07-30 11:10:00,39.65,39.66,39.63,39.65,44400.0,34.5506,34.5593,34.5332,34.5506,44400.0
2014-07-30 11:15:00,39.65,39.69,39.65,39.67,51800.0,34.5506,34.5855,34.5506,34.568,51800.0
2014-07-30 11:20:00,39.67,39.71,39.66,39.71,47800.0,34.568,34.6029,34.5593,34.6029,47800.0
2014-07-30 11:25:00,39.7,39.7,39.67,39.68,40900.0,34.5942,34.5942,34.568,34.5767,40900.0
2014-07-30 11:30:00,39.68,39.69,39.66,39.69,130200.0,34.5767,34.5855,34.5593,34.5855,130200.0
2014-07-30 11:35:00,39.68,39.69,39.66,39.66,162400.0,34.5767,34.5855,34.5593,34.5593,162400.0
2014-07-30 11:40:00,39.65,39.68,39.65,39.66,122700.0,34.5506,34.5767,34.5506,34.5593,122700.0
2014-07-30 11:45:00,39.66,39.66,39.61,39.62,99600.0,34.5593,34.5593,34.5158,34.5245,99600.0
2014-07-30 11:50:00,39.62,39.64,39.62,39.62,67700.0,34.5245,34.5419,34.5245,34.5245,67700.0
2014-07-30 11:55:00,39.62,39.63,39.59,39.6,56100.0,34.5245,34.5332,34.4983,34.507,56100.0
2014-07-30 12:00:00,39.6,39.63,39.6,39.62,39200.0,34.507,34.5332,34.507,34.5245,39200.0
2014-07-30 12:05:00,39.62,39.63,39.56,39.6,122800.0,34.5245,34.5332,34.4722,34.507,122800.0
2014-07-30 12:10:00,39.6,39.65,39.59,39.64,148100.0,34.507,34.5506,34.4983,34.5419,148100.0
2014-07-30 12:15:00,39.64,39.65,39.63,39.63,48600.0,34.5419,34.5506,34.5332,34.5332,48600.0
2014-07-30 12:20:00,39.63,39.67,39.63,39.66,111900.0,34.5332,34.568,34.5332,34.5593,111900.0
2014-07-30 12:25:00,39.66,39.67,39.65,39.66,22900.0,34.5593,34.568,34.5506,34.5593,22900.0
2014-07-30 12:30:00,39.66,39.67,39.64,39.66,67600.0,34.5593,34.568,34.5419,34.5593,67600.0
2014-07-30 12:35:00,39.66,39.7,39.66,39.69,36000.0,34.5593,34.5942,34.5593,34.5855,36000.0
2014-07-30 12:40:00,39.69,39.7,39.67,39.68,59600.0,34.5855,34.5942,34.568,34.5767,59600.0
2014-07-30 12:45:00,39.68,39.71,39.68,39.7,86100.0,34.5767,34.6029,34.5767,34.5942,86100.0
2014-07-30 12:50:00,39.69,39.71,39.69,39.71,41200.0,34.5855,34.6029,34.5855,34.6029,41200.0
2014-07-30 12:55:00,39.71,39.71,39.69,39.7,11800.0,34.6029,34.6029,34.5855,34.5942,11800.0
2014-07-30 13:00:00,39.7,39.71,39.67,39.68,87900.0,34.5942,34.6029,34.568,34.5767,87900.0
2014-07-30 13:05:00,39.68,39.7,39.66,39.68,57500.0,34.5767,34.5942,34.5593,34.5767,57500.0
2014-07-30 13:10:00,39.68,39.7,39.68,39.68,36400.0,34.5767,34.5942,34.5767,34.5767,36400.0
2014-07-30 13:15:00,39.68,39.69,39.65,39.65,25600.0,34.5767,34.5855,34.5506,34.5506,25600.0
2014-07-30 13:20:00,39.65,39.68,39.65,39.66,87800.0,34.5506,34.5767,34.5506,34.5593,87800.0
2014-07-30 13:25:00,39.65,39.65,39.62,39.65,51500.0,34.5506,34.5506,34.5245,34.5506,51500.0
2014-07-30 13:30:00,39.65,39.7,39.65,39.68,96100.0,34.5506,34.5942,34.5506,34.5767,96100.0
2014-07-30 13:35:00,39.69,39.69,39.68,39.68,21000.0,34.5855,34.5855,34.5767,34.5767,21000.0
2014-07-30 13:40:00,39.68,39.7,39.68,39.7,60300.0,34.5767,34.5942,34.5767,34.5942,60300.0
2014-07-30 13:45:00,39.7,39.7,39.68,39.69,9000.0,34.5942,34.5942,34.5767,34.5855,9000.0
2014-07-30 13:50:00,39.69,39.7,39.68,39.68,38300.0,34.5855,34.5942,34.5767,34.5767,38300.0
2014-07-30 13:55:00,39.68,39.7,39.68,39.69,47400.0,34.5767,34.5942,34.5767,34.5855,47400.0
2014-07-30 14:00:00,39.68,39.77,39.64,39.72,545500.0,34.5767,34.6552,34.5419,34.6116,545500.0
2014-07-30 14:05:00,39.72,39.77,39.71,39.76,231800.0,34.6116,34.6552,34.6029,34.6465,231800.0
2014-07-30 14:10:00,39.76,39.83,39.76,39.8,179300.0,34.6465,34.7075,34.6465,34.6813,179300.0
2014-07-30 14:15:00,39.8,39.84,39.79,39.8,181900.0,34.6813,34.7162,34.6726,34.6813,181900.0
2014-07-30 14:20:00,39.8,39.81,39.75,39.78,100200.0,34.6813,34.69,34.6377,34.6639,100200.0
2014-07-30 14:25:00,39.77,39.81,39.77,39.81,99800.0,34.6552,34.69,34.6552,34.69,99800.0
2014-07-30 14:30:00,39.81,39.83,39.79,39.79,80700.0,34.69,34.7075,34.6726,34.6726,80700.0
2014-07-30 14:35:00,39.8,39.8,39.77,39.79,88500.0,34.6813,34.6813,34.6552,34.6726,88500.0
2014-07-30 14:40:00,39.79,39.8,39.76,39.78,58500.0,34.6726,34.6813,34.6465,34.6639,58500.0
2014-07-30 14:45:00,39.78,39.78,39.7,39.73,253700.0,34.6639,34.6639,34.5942,34.6203,253700.0
2014-07-30 14:50:00,39.72,39.74,39.72,39.74,35000.0,34.6116,34.629,34.6116,34.629,35000.0
2014-07-30 14:55:00,39.74,39.75,39.72,39.74,46500.0,34.629,34.6377,34.6116,34.629,46500.0
2014-07-30 15:00:00,39.74,39.75,39.67,39.71,187100.0,34.629,34.6377,34.568,34.6029,187100.0
2014-07-30 15:05:00,39.7,39.73,39.7,39.71,97300.0,34.5942,34.6203,34.5942,34.6029,97300.0
2014-07-30 15:10:00,39.72,39.73,39.68,39.7,63000.0,34.6116,34.6203,34.5767,34.5942,63000.0
2014-07-30 15:15:00,39.7,39.75,39.69,39.75,88100.0,34.5942,34.6377,34.5855,34.6377,88100.0
2014-07-30 15:20:00,39.75,39.75,39.73,39.73,52800.0,34.6377,34.6377,34.6203,34.6203,52800.0
2014-07-30 15:25:00,39.73,39.74,39.71,39.73,46300.0,34.6203,34.629,34.6029,34.6203,46300.0
2014-07-30 15:30:00,39.73,39.79,39.73,39.78,99000.0,34.6203,34.6726,34.6203,34.6639,99000.0
2014-07-30 15:35:00,39.79,39.8,39.78,39.79,28300.0,34.6726,34.6813,34.6639,34.6726,28300.0
2014-07-30 15:40:00,39.79,39.8,39.78,39.79,49700.0,34.6726,34.6813,34.6639,34.6726,49700.0
2014-07-30 15:45:00,39.78,39.79,39.76,39.77,92800.0,34.6639,34.6726,34.6465,34.6552,92800.0
2014-07-30 15:50:00,39.78,39.79,39.77,39.79,152400.0,34.6639,34.6726,34.6552,34.6726,152400.0
2014-07-30 15:55:00,39.78,39.79,39.76,39.76,327900.0,34.6639,34.6726,34.6465,34.6465,327900.0
2014-07-31 09:30:00,39.5,39.5,39.39,39.44,418900.0,34.4199,34.4199,34.324,34.3676,418900.0
2014-07-31 09:35:00,39.44,39.54,39.43,39.52,236700.0,34.3676,34.4548,34.3589,34.4373,236700.0
2014-07-31 09:40:00,39.51,39.52,39.42,39.46,316200.0,34.4286,34.4373,34.3502,34.385,316200.0
2014-07-31 09:45:00,39.45,39.49,39.43,39.49,159100.0,34.3763,34.4112,34.3589,34.4112,159100.0
2014-07-31 09:50:00,39.49,39.49,39.44,39.45,210400.0,34.4112,34.4112,34.3676,34.3763,210400.0
2014-07-31 09:55:00,39.43,39.46,39.37,39.37,80300.0,34.3589,34.385,34.3066,34.3066,80300.0
2014-07-31 10:00:00,39.37,39.37,39.31,39.36,142900.0,34.3066,34.3066,34.2543,34.2979,142900.0
2014-07-31 10:05:00,39.36,39.39,39.34,39.36,235800.0,34.2979,34.324,34.2805,34.2979,235800.0
2014-07-31 10:10:00,39.36,39.42,39.35,39.41,165500.0,34.2979,34.3502,34.2892,34.3415,165500.0
2014-07-31 10:15:00,39.4,39.42,39.38,39.42,108300.0,34.3328,34.3502,34.3153,34.3502,108300.0
2014-07-31 10:20:00,39.4,39.41,39.35,39.36,192900.0,34.3328,34.3415,34.2892,34.2979,192900.0
2014-07-31 10:25:00,39.36,39.37,39.31,39.33,183100.0,34.2979,34.3066,34.2543,34.2718,183100.0
2014-07-31 10:30:00,39.32,39.33,39.25,39.26,123800.0,34.263,34.2718,34.2021,34.2108,123800.0
2014-07-31 10:35:00,39.26,39.3,39.24,39.29,159900.0,34.2108,34.2456,34.1933,34.2369,159900.0
2014-07-31 10:40:00,39.3,39.3,39.27,39.3,232300.0,34.2456,34.2456,34.2195,34.2456,232300.0
2014-07-31 10:45:00,39.3,39.3,39.26,39.27,143300.0,34.2456,34.2456,34.2108,34.2195,143300.0
2014-07-31 10:50:00,39.27,39.27,39.23,39.23,266500.0,34.2195,34.2195,34.1846,34.1846,266500.0
2014-07-31 10:55:00,39.23,39.23,39.15,39.17,209400.0,34.1846,34.1846,34.1149,34.1323,209400.0
2014-07-31 11:00:00,39.17,39.23,39.16,39.23,212000.0,34.1323,34.1846,34.1236,34.1846,212000.0
2014-07-31 11:05:00,39.22,39.24,39.22,39.24,79400.0,34.1759,34.1933,34.1759,34.1933,79400.0
2014-07-31 11:10:00,39.24,39.24,39.2,39.2,205400.0,34.1933,34.1933,34.1585,34.1585,205400.0
2014-07-31 11:15:00,39.2,39.21,39.18,39.2,139000.0,34.1585,34.1672,34.1411,34.1585,139000.0
2014-07-31 11:20:00,39.21,39.24,39.2,39.24,177300.0,34.1672,34.1933,34.1585,34.1933,177300.0
2014-07-31 11:25:00,39.24,39.24,39.2,39.2,45300.0,34.1933,34.1933,34.1585,34.1585,45300.0
2014-07-31 11:30:00,39.21,39.21,39.18,39.2,262900.0,34.1672,34.1672,34.1411,34.1585,262900.0
2014-07-31 11:35:00,39.2,39.23,39.16,39.23,155100.0,34.1585,34.1846,34.1236,34.1846,155100.0
2014-07-31 11:40:00,39.22,39.25,39.21,39.21,124000.0,34.1759,34.2021,34.1672,34.1672,124000.0
2014-07-31 11:45:00,39.21,39.21,39.15,39.16,166400.0,34.1672,34.1672,34.1149,34.1236,166400.0
2014-07-31 11:50:00,39.16,39.16,39.08,39.11,278100.0,34.1236,34.1236,34.0539,34.0801,278100.0
2014-07-31 11:55:00,39.11,39.13,39.08,39.09,195400.0,34.0801,34.0975,34.0539,34.0626,195400.0
2014-07-31 12:00:00,39.1,39.11,39.06,39.11,224800.0,34.0713,34.0801,34.0365,34.0801,224800.0
2014-07-31 12:05:00,39.11,39.13,39.09,39.11,199300.0,34.0801,34.0975,34.0626,34.0801,199300.0
2014-07-31 12:10:00,39.1,39.1,39.05,39.08,197300.0,34.0713,34.0713,34.0278,34.0539,197300.0
2014-07-31 12:15:00,39.08,39.08,39.03,39.04,120400.0,34.0539,34.0539,34.0103,34.0191,120400.0
2014-07-31 12:20:00,39.05,39.05,39.02,39.02,109000.0,34.0278,34.0278,34.0016,34.0016,109000.0
2014-07-31 12:25:00,39.02,39.03,39.0,39.02,190100.0,34.0016,34.0103,33.9842,34.0016,190100.0
2014-07-31 12:30:00,39.02,39.07,39.01,39.07,229000.0,34.0016,34.0452,33.9929,34.0452,229000.0
2014-07-31 12:35:00,39.07,39.07,39.04,39.06,72900.0,34.0452,34.0452,34.0191,34.0365,72900.0
2014-07-31 12:40:00,39.06,39.09,39.05,39.08,119800.0,34.0365,34.0626,34.0278,34.0539,119800.0
2014-07-31 12:45:00,39.08,39.12,39.07,39.11,107700.0,34.0539,34.0888,34.0452,34.0801,107700.0
2014-07-31 12:50:00,39.12,39.14,39.1,39.13,236400.0,34.0888,34.1062,34.0713,34.0975,236400.0
2014-07-31 12:55:00,39.12,39.15,39.12,39.15,83500.0,34.0888,34.1149,34.0888,34.1149,83500.0
2014-07-31 13:00:00,39.14,39.15,39.12,39.15,129400.0,34.1062,34.1149,34.0888,34.1149,129400.0
2014-07-31 13:05:00,39.15,39.17,39.14,39.16,64400.0,34.1149,34.1323,34.1062,34.1236,64400.0
2014-07-31 13:10:00,39.15,39.16,39.14,39.14,88300.0,34.1149,34.1236,34.1062,34.1062,88300.0
2014-07-31 13:15:00,39.15,39.15,39.1,39.12,153600.0,34.1149,34.1149,34.0713,34.0888,153600.0
2014-07-31 13:20:00,39.12,39.12,39.06,39.06,126100.0,34.0888,34.0888,34.0365,34.0365,126100.0
2014-07-31 13:25:00,39.07,39.1,39.07,39.1,95500.0,34.0452,34.0713,34.0452,34.0713,95500.0
2014-07-31 13:30:00,39.1,39.15,39.09,39.15,132700.0,34.0713,34.1149,34.0626,34.1149,132700.0
2014-07-31 13:35:00,39.16,39.2,39.16,39.19,103100.0,34.1236,34.1585,34.1236,34.1498,103100.0
2014-07-31 13:40:00,39.19,39.2,39.15,39.15,129000.0,34.1498,34.1585,34.1149,34.1149,129000.0
2014-07-31 13:45:00,39.15,39.15,39.12,39.15,176900.0,34.1149,34.1149,34.0888,34.1149,176900.0
2014-07-31 13:50:00,39.16,39.17,39.13,39.16,160700.0,34.1236,34.1323,34.0975,34.1236,160700.0
2014-07-31 13:55:00,39.16,39.19,39.15,39.19,125400.0,34.1236,34.1498,34.1149,34.1498,125400.0
2014-07-31 14:00:00,39.18,39.19,39.15,39.17,120200.0,34.1411,34.1498,34.1149,34.1323,120200.0
2014-07-31 14:05:00,39.17,39.21,39.17,39.18,190500.0,34.1323,34.1672,34.1323,34.1411,190500.0
2014-07-31 14:10:00,39.17,39.19,39.16,39.18,269900.0,34.1323,34.1498,34.1236,34.1411,269900.0
2014-07-31 14:15:00,39.18,39.2,39.14,39.15,186700.0,34.1411,34.1585,34.1062,34.1149,186700.0
2014-07-31 14:20:00,39.15,39.17,39.14,39.14,110800.0,34.1149,34.1323,34.1062,34.1062,110800.0
2014-07-31 14:25:00,39.14,39.21,39.14,39.21,166000.0,34.1062,34.1672,34.1062,34.1672,166000.0
2014-07-31 14:30:00,39.21,39.21,39.17,39.2,65200.0,34.1672,34.1672,34.1323,34.1585,65200.0
2014-07-31 14:35:00,39.19,39.2,39.15,39.16,143700.0,34.1498,34.1585,34.1149,34.1236,143700.0
2014-07-31 14:40:00,39.16,39.16,39.11,39.12,199200.0,34.1236,34.1236,34.0801,34.0888,199200.0
2014-07-31 14:45:00,39.11,39.11,39.07,39.08,193300.0,34.0801,34.0801,34.0452,34.0539,193300.0
2014-07-31 14:50:00,39.09,39.12,39.08,39.08,100900.0,34.0626,34.0888,34.0539,34.0539,100900.0
2014-07-31 14:55:00,39.08,39.1,39.05,39.05,176200.0,34.0539,34.0713,34.0278,34.0278,176200.0
2014-07-31 15:00:00,39.04,39.09,39.04,39.09,92000.0,34.0191,34.0626,34.0191,34.0626,92000.0
2014-07-31 15:05:00,39.09,39.12,39.05,39.06,191800.0,34.0626,34.0888,34.0278,34.0365,191800.0
2014-07-31 15:10:00,39.06,39.06,38.99,38.99,387600.0,34.0365,34.0365,33.9755,33.9755,387600.0
2014-07-31 15:15:00,39.0,39.02,38.98,39.0,160600.0,33.9842,34.0016,33.9668,33.9842,160600.0
2014-07-31 15:20:00,39.0,39.0,38.96,38.99,198800.0,33.9842,33.9842,33.9493,33.9755,198800.0
2014-07-31 15:25:00,38.99,39.0,38.94,38.97,136700.0,33.9755,33.9842,33.9319,33.9581,136700.0
2014-07-31 15:30:00,38.97,39.03,38.97,39.01,221000.0,33.9581,34.0103,33.9581,33.9929,221000.0
2014-07-31 15:35:00,39.01,39.07,39.0,39.06,161100.0,33.9929,34.0452,33.9842,34.0365,161100.0
2014-07-31 15:40:00,39.05,39.08,39.02,39.02,186400.0,34.0278,34.0539,34.0016,34.0016,186400.0
2014-07-31 15:45:00,39.02,39.05,39.0,39.03,271400.0,34.0016,34.0278,33.9842,34.0103,271400.0
2014-07-31 15:50:00,39.04,39.04,38.98,39.0,250500.0,34.0191,34.0191,33.9668,33.9842,250500.0
2014-07-31 15:55:00,39.01,39.03,38.98,38.99,597700.0,33.9929,34.0103,33.9668,33.9755,597700.0
2014-08-01 09:30:00,38.83,38.96,38.83,38.87,297300.0,33.8361,33.9493,33.8361,33.8709,297300.0
2014-08-01 09:35:00,38.88,39.0,38.85,39.0,179800.0,33.8796,33.9842,33.8535,33.9842,179800.0
2014-08-01 09:40:00,38.99,39.01,38.93,38.95,293400.0,33.9755,33.9929,33.9232,33.9406,293400.0
2014-08-01 09:45:00,38.95,38.97,38.93,38.97,522400.0,33.9406,33.9581,33.9232,33.9581,522400.0
2014-08-01 09:50:00,38.97,39.04,38.95,39.04,92200.0,33.9581,34.0191,33.9406,34.0191,92200.0
2014-08-01 09:55:00,39.04,39.06,39.0,39.03,246300.0,34.0191,34.0365,33.9842,34.0103,246300.0
2014-08-01 10:00:00,39.03,39.06,38.99,39.03,341000.0,34.0103,34.0365,33.9755,34.0103,341000.0
2014-08-01 10:05:00,39.02,39.02,38.95,38.95,369900.0,34.0016,34.0016,33.9406,33.9406,369900.0
2014-08-01 10:10:00,38.94,38.95,38.86,38.87,299500.0,33.9319,33.9406,33.8622,33.8709,299500.0
2014-08-01 10:15:00,38.86,38.9,38.84,38.84,332600.0,33.8622,33.8971,33.8448,33.8448,332600.0
2014-08-01 10:20:00,38.84,38.9,38.84,38.9,178700.0,33.8448,33.8971,33.8448,33.8971,178700.0
2014-08-01 10:25:00,38.9,38.96,38.89,38.95,109900.0,33.8971,33.9493,33.8884,33.9406,109900.0
2014-08-01 10:30:00,38.94,38.95,38.88,38.9,71200.0,33.9319,33.9406,33.8796,33.8971,71200.0
2014-08-01 10:35:00,38.89,38.95,38.88,38.94,108700.0,33.8884,33.9406,33.8796,33.9319,108700.0
2014-08-01 10:40:00,38.94,38.98,38.93,38.94,174300.0,33.9319,33.9668,33.9232,33.9319,174300.0
2014-08-01 10:45:00,38.94,38.95,38.88,38.88,160700.0,33.9319,33.9406,33.8796,33.8796,160700.0
2014-08-01 10:50:00,38.89,38.9,38.86,38.87,101900.0,33.8884,33.8971,33.8622,33.8709,101900.0
2014-08-01 10:55:00,38.86,38.87,38.82,38.84,151800.0,33.8622,33.8709,33.8274,33.8448,151800.0
2014-08-01 11:00:00,38.84,38.85,38.8,38.8,392600.0,33.8448,33.8535,33.8099,33.8099,392600.0
2014-08-01 11:05:00,38.8,38.81,38.78,38.79,194300.0,33.8099,33.8186,33.7925,33.8012,194300.0
2014-08-01 11:10:00,38.79,38.8,38.75,38.79,169300.0,33.8012,33.8099,33.7664,33.8012,169300.0
2014-08-01 11:15:00,38.79,38.79,38.76,38.78,110300.0,33.8012,33.8012,33.7751,33.7925,110300.0
2014-08-01 11:20:00,38.78,38.86,38.78,38.86,126800.0,33.7925,33.8622,33.7925,33.8622,126800.0
2014-08-01 11:25:00,38.86,38.86,38.81,38.81,171100.0,33.8622,33.8622,33.8186,33.8186,171100.0
2014-08-01 11:30:00,38.81,38.85,38.8,38.82,594700.0,33.8186,33.8535,33.8099,33.8274,594700.0
2014-08-01 11:35:00,38.81,38.82,38.75,38.75,125300.0,33.8186,33.8274,33.7664,33.7664,125300.0
2014-08-01 11:40:00,38.75,38.78,38.72,38.73,110500.0,33.7664,33.7925,33.7402,33.7489,110500.0
2014-08-01 11:45:00,38.72,38.76,38.69,38.7,117100.0,33.7402,33.7751,33.7141,33.7228,117100.0
2014-08-01 11:50:00,38.69,38.7,38.65,38.66,245900.0,33.7141,33.7228,33.6792,33.6879,245900.0
2014-08-01 11:55:00,38.66,38.68,38.63,38.67,172900.0,33.6879,33.7054,33.6618,33.6966,172900.0
2014-08-01 12:00:00,38.68,38.73,38.66,38.72,130700.0,33.7054,33.7489,33.6879,33.7402,130700.0
2014-08-01 12:05:00,38.71,38.72,38.66,38.68,81400.0,33.7315,33.7402,33.6879,33.7054,81400.0
2014-08-01 12:10:00,38.68,38.69,38.66,38.67,602100.0,33.7054,33.7141,33.6879,33.6966,602100.0
2014-08-01 12:15:00,38.68,38.75,38.66,38.74,270100.0,33.7054,33.7664,33.6879,33.7576,270100.0
2014-08-01 12:20:00,38.74,38.75,38.73,38.73,248600.0,33.7576,33.7664,33.7489,33.7489,248600.0
2014-08-01 12:25:00,38.73,38.75,38.66,38.69,97900.0,33.7489,33.7664,33.6879,33.7141,97900.0
2014-08-01 12:30:00,38.68,38.71,38.68,38.7,49700.0,33.7054,33.7315,33.7054,33.7228,49700.0
2014-08-01 12:35:00,38.71,38.71,38.67,38.68,60900.0,33.7315,33.7315,33.6966,33.7054,60900.0
2014-08-01 12:40:00,38.68,38.72,38.68,38.7,58100.0,33.7054,33.7402,33.7054,33.7228,58100.0
2014-08-01 12:45:00,38.69,38.69,38.63,38.63,84200.0,33.7141,33.7141,33.6618,33.6618,84200.0
2014-08-01 12:50:00,38.63,38.68,38.6,38.68,155200.0,33.6618,33.7054,33.6356,33.7054,155200.0
2014-08-01 12:55:00,38.68,38.73,38.68,38.69,143400.0,33.7054,33.7489,33.7054,33.7141,143400.0
2014-08-01 13:00:00,38.7,38.72,38.66,38.66,115900.0,33.7228,33.7402,33.6879,33.6879,115900.0
2014-08-01 13:05:00,38.66,38.68,38.64,38.68,128100.0,33.6879,33.7054,33.6705,33.7054,128100.0
2014-08-01 13:10:00,38.68,38.71,38.68,38.71,44700.0,33.7054,33.7315,33.7054,33.7315,44700.0
2014-08-01 13:15:00,38.7,38.71,38.66,38.69,125500.0,33.7228,33.7315,33.6879,33.7141,125500.0
2014-08-01 13:20:00,38.7,38.73,38.69,38.72,188800.0,33.7228,33.7489,33.7141,33.7402,188800.0
2014-08-01 13:25:00,38.71,38.8,38.69,38.8,190100.0,33.7315,33.8099,33.7141,33.8099,190100.0
2014-08-01 13:30:00,38.81,38.81,38.76,38.78,183600.0,33.8186,33.8186,33.7751,33.7925,183600.0
2014-08-01 13:35:00,38.78,38.82,38.77,38.82,157000.0,33.7925,33.8274,33.7838,33.8274,157000.0
2014-08-01 13:40:00,38.82,38.83,38.79,38.83,94700.0,33.8274,33.8361,33.8012,33.8361,94700.0
2014-08-01 13:45:00,38.83,38.87,38.81,38.86,40700.0,33.8361,33.8709,33.8186,33.8622,40700.0
2014-08-01 13:50:00,38.86,38.86,38.79,38.82,723700.0,33.8622,33.8622,33.8012,33.8274,723700.0
2014-08-01 13:55:00,38.82,38.86,38.72,38.85,764900.0,33.8274,33.8622,33.7402,33.8535,764900.0
2014-08-01 14:00:00,38.86,38.88,38.84,38.84,231600.0,33.8622,33.8796,33.8448,33.8448,231600.0
2014-08-01 14:05:00,38.84,38.89,38.81,38.89,108400.0,33.8448,33.8884,33.8186,33.8884,108400.0
2014-08-01 14:10:00,38.88,38.9,38.88,38.89,96700.0,33.8796,33.8971,33.8796,33.8884,96700.0
2014-08-01 14:15:00,38.89,38.93,38.88,38.92,63400.0,33.8884,33.9232,33.8796,33.9145,63400.0
2014-08-01 14:20:00,38.93,38.93,38.87,38.87,75200.0,33.9232,33.9232,33.8709,33.8709,75200.0
2014-08-01 14:25:00,38.87,38.87,38.85,38.86,58700.0,33.8709,33.8709,33.8535,33.8622,58700.0
2014-08-01 14:30:00,38.86,38.89,38.86,38.88,71900.0,33.8622,33.8884,33.8622,33.8796,71900.0
2014-08-01 14:35:00,38.87,38.89,38.86,38.89,69600.0,33.8709,33.8884,33.8622,33.8884,69600.0
2014-08-01 14:40:00,38.89,38.89,38.87,38.88,30000.0,33.8884,33.8884,33.8709,33.8796,30000.0
2014-08-01 14:45:00,38.88,38.88,38.82,38.82,146800.0,33.8796,33.8796,33.8274,33.8274,146800.0
2014-08-01 14:50:00,38.81,38.84,38.8,38.8,73800.0,33.8186,33.8448,33.8099,33.8099,73800.0
2014-08-01 14:55:00,38.79,38.83,38.79,38.83,74600.0,33.8012,33.8361,33.8012,33.8361,74600.0
2014-08-01 15:00:00,38.83,38.85,38.8,38.84,53500.0,33.8361,33.8535,33.8099,33.8448,53500.0
2014-08-01 15:05:00,38.84,38.86,38.83,38.83,174600.0,33.8448,33.8622,33.8361,33.8361,174600.0
2014-08-01 15:10:00,38.85,38.85,38.81,38.81,342000.0,33.8535,33.8535,33.8186,33.8186,342000.0
2014-08-01 15:15:00,38.82,38.86,38.82,38.85,263100.0,33.8274,33.8622,33.8274,33.8535,263100.0
2014-08-01 15:20:00,38.85,38.87,38.85,38.86,97000.0,33.8535,33.8709,33.8535,33.8622,97000.0
2014-08-01 15:25:00,38.85,38.86,38.84,38.84,69800.0,33.8535,33.8622,33.8448,33.8448,69800.0
2014-08-01 15:30:00,38.84,38.85,38.81,38.82,126400.0,33.8448,33.8535,33.8186,33.8274,126400.0
2014-08-01 15:35:00,38.83,38.87,38.83,38.86,121600.0,33.8361,33.8709,33.8361,33.8622,121600.0
2014-08-01 15:40:00,38.86,38.87,38.84,38.84,314100.0,33.8622,33.8709,33.8448,33.8448,314100.0
2014-08-01 15:45:00,38.84,38.84,38.8,38.81,187800.0,33.8448,33.8448,33.8099,33.8186,187800.0
2014-08-01 15:50:00,38.81,38.82,38.77,38.8,366400.0,33.8186,33.8274,33.7838,33.8099,366400.0
2014-08-01 15:55:00,38.8,38.82,38.78,38.79,378300.0,33.8099,33.8274,33.7925,33.8012,378300.0
2014-08-04 09:30:00,38.91,38.91,38.81,38.85,101100.0,33.9058,33.9058,33.8186,33.8535,101100.0
2014-08-04 09:35:00,38.86,38.93,38.86,38.87,79100.0,33.8622,33.9232,33.8622,33.8709,79100.0
2014-08-04 09:40:00,38.87,38.9,38.84,38.87,104700.0,33.8709,33.8971,33.8448,33.8709,104700.0
2014-08-04 09:45:00,38.88,38.89,38.85,38.87,76100.0,33.8796,33.8884,33.8535,33.8709,76100.0
2014-08-04 09:50:00,38.88,38.94,38.88,38.92,86800.0,33.8796,33.9319,33.8796,33.9145,86800.0
2014-08-04 09:55:00,38.92,38.92,38.89,38.91,51900.0,33.9145,33.9145,33.8884,33.9058,51900.0
2014-08-04 10:00:00,38.91,38.95,38.88,38.92,136800.0,33.9058,33.9406,33.8796,33.9145,136800.0
2014-08-04 10:05:00,38.92,38.94,38.9,38.92,156400.0,33.9145,33.9319,33.8971,33.9145,156400.0
2014-08-04 10:10:00,38.92,38.94,38.87,38.89,136600.0,33.9145,33.9319,33.8709,33.8884,136600.0
2014-08-04 10:15:00,38.88,38.9,38.83,38.85,65700.0,33.8796,33.8971,33.8361,33.8535,65700.0
2014-08-04 10:20:00,38.85,38.9,38.85,38.89,80900.0,33.8535,33.8971,33.8535,33.8884,80900.0
2014-08-04 10:25:00,38.88,38.92,38.87,38.88,127300.0,33.8796,33.9145,33.8709,33.8796,127300.0
2014-08-04 10:30:00,38.88,38.91,38.84,38.84,74700.0,33.8796,33.9058,33.8448,33.8448,74700.0
2014-08-04 10:35:00,38.85,38.85,38.81,38.82,171800.0,33.8535,33.8535,33.8186,33.8274,171800.0
2014-08-04 10:40:00,38.82,38.83,38.8,38.8,75400.0,33.8274,33.8361,33.8099,33.8099,75400.0
2014-08-04 10:45:00,38.8,38.8,38.77,38.78,116500.0,33.8099,33.8099,33.7838,33.7925,116500.0
2014-08-04 10:50:00,38.78,38.81,38.78,38.81,62200.0,33.7925,33.8186,33.7925,33.8186,62200.0
2014-08-04 10:55:00,38.81,38.81,38.71,38.74,203900.0,33.8186,33.8186,33.7315,33.7576,203900.0
2014-08-04 11:00:00,38.73,38.76,38.73,38.73,77500.0,33.7489,33.7751,33.7489,33.7489,77500.0
2014-08-04 11:05:00,38.73,38.81,38.73,38.81,54400.0,33.7489,33.8186,33.7489,33.8186,54400.0
2014-08-04 11:10:00,38.81,38.85,38.79,38.85,44100.0,33.8186,33.8535,33.8012,33.8535,44100.0
2014-08-04 11:15:00,38.85,38.86,38.83,38.84,31800.0,33.8535,33.8622,33.8361,33.8448,31800.0
2014-08-04 11:20:00,38.84,38.87,38.83,38.85,88800.0,33.8448,33.8709,33.8361,33.8535,88800.0
2014-08-04 11:25:00,38.85,38.89,38.84,38.88,31000.0,33.8535,33.8884,33.8448,33.8796,31000.0
2014-08-04 11:30:00,38.88,38.9,38.86,38.9,29100.0,33.8796,33.8971,33.8622,33.8971,29100.0
2014-08-04 11:35:00,38.89,38.9,38.86,38.88,133400.0,33.8884,33.8971,33.8622,33.8796,133400.0
2014-08-04 11:40:00,38.88,38.89,38.84,38.84,49200.0,33.8796,33.8884,33.8448,33.8448,49200.0
2014-08-04 11:45:00,38.83,38.89,38.83,38.87,54400.0,33.8361,33.8884,33.8361,33.8709,54400.0
2014-08-04 11:50:00,38.87,38.88,38.86,38.88,29600.0,33.8709,33.8796,33.8622,33.8796,29600.0
2014-08-04 11:55:00,38.88,38.9,38.87,38.89,38400.0,33.8796,33.8971,33.8709,33.8884,38400.0
2014-08-04 12:00:00,38.89,38.89,38.86,38.87,11800.0,33.8884,33.8884,33.8622,33.8709,11800.0
2014-08-04 12:05:00,38.87,38.88,38.86,38.88,31300.0,33.8709,33.8796,33.8622,33.8796,31300.0
2014-08-04 12:10:00,38.88,38.9,38.88,38.9,38000.0,33.8796,33.8971,33.8796,33.8971,38000.0
2014-08-04 12:15:00,38.9,38.92,38.88,38.91,42100.0,33.8971,33.9145,33.8796,33.9058,42100.0
2014-08-04 12:20:00,38.91,38.94,38.89,38.94,61800.0,33.9058,33.9319,33.8884,33.9319,61800.0
2014-08-04 12:25:00,38.95,38.96,38.93,38.94,88200.0,33.9406,33.9493,33.9232,33.9319,88200.0
2014-08-04 12:30:00,38.94,38.96,38.93,38.94,32700.0,33.9319,33.9493,33.9232,33.9319,32700.0
2014-08-04 12:35:00,38.94,38.94,38.9,38.92,62800.0,33.9319,33.9319,33.8971,33.9145,62800.0
2014-08-04 12:40:00,38.93,38.95,38.93,38.93,22400.0,33.9232,33.9406,33.9232,33.9232,22400.0
2014-08-04 12:45:00,38.93,38.94,38.92,38.93,31500.0,33.9232,33.9319,33.9145,33.9232,31500.0
2014-08-04 12:50:00,38.93,38.97,38.93,38.96,35000.0,33.9232,33.9581,33.9232,33.9493,35000.0
2014-08-04 12:55:00,38.96,38.96,38.94,38.95,27800.0,33.9493,33.9493,33.9319,33.9406,27800.0
2014-08-04 13:00:00,38.95,38.96,38.94,38.96,45600.0,33.9406,33.9493,33.9319,33.9493,45600.0
2014-08-04 13:05:00,38.96,38.97,38.95,38.96,61900.0,33.9493,33.9581,33.9406,33.9493,61900.0
2014-08-04 13:10:00,38.96,38.96,38.9,38.91,93900.0,33.9493,33.9493,33.8971,33.9058,93900.0
2014-08-04 13:15:00,38.91,38.92,38.91,38.91,25200.0,33.9058,33.9145,33.9058,33.9058,25200.0
2014-08-04 13:20:00,38.92,38.95,38.92,38.94,27600.0,33.9145,33.9406,33.9145,33.9319,27600.0
2014-08-04 13:25:00,38.94,38.96,38.93,38.93,13200.0,33.9319,33.9493,33.9232,33.9232,13200.0
2014-08-04 13:30:00,38.92,38.95,38.91,38.93,60400.0,33.9145,33.9406,33.9058,33.9232,60400.0
2014-08-04 13:35:00,38.94,38.95,38.93,38.94,22900.0,33.9319,33.9406,33.9232,33.9319,22900.0
2014-08-04 13:40:00,38.94,38.96,38.93,38.96,43100.0,33.9319,33.9493,33.9232,33.9493,43100.0
2014-08-04 13:45:00,38.96,38.98,38.94,38.96,101000.0,33.9493,33.9668,33.9319,33.9493,101000.0
2014-08-04 13:50:00,38.96,38.98,38.94,38.94,104500.0,33.9493,33.9668,33.9319,33.9319,104500.0
2014-08-04 13:55:00,38.95,38.96,38.94,38.95,69600.0,33.9406,33.9493,33.9319,33.9406,69600.0
2014-08-04 14:00:00,38.95,38.97,38.94,38.97,42700.0,33.9406,33.9581,33.9319,33.9581,42700.0
2014-08-04 14:05:00,38.97,38.97,38.95,38.96,69200.0,33.9581,33.9581,33.9406,33.9493,69200.0
2014-08-04 14:10:00,38.96,38.97,38.96,38.97,39400.0,33.9493,33.9581,33.9493,33.9581,39400.0
2014-08-04 14:15:00,38.97,38.97,38.96,38.96,23800.0,33.9581,33.9581,33.9493,33.9493,23800.0
2014-08-04 14:20:00,38.95,38.97,38.95,38.96,139000.0,33.9406,33.9581,33.9406,33.9493,139000.0
2014-08-04 14:25:00,38.95,38.97,38.95,38.96,13000.0,33.9406,33.9581,33.9406,33.9493,13000.0
2014-08-04 14:30:00,38.96,38.97,38.95,38.97,22800.0,33.9493,33.9581,33.9406,33.9581,22800.0
2014-08-04 14:35:00,38.97,39.0,38.97,39.0,79200.0,33.9581,33.9842,33.9581,33.9842,79200.0
2014-08-04 14:40:00,39.01,39.02,38.99,39.01,29700.0,33.9929,34.0016,33.9755,33.9929,29700.0
2014-08-04 14:45:00,39.01,39.05,39.01,39.05,23800.0,33.9929,34.0278,33.9929,34.0278,23800.0
2014-08-04 14:50:00,39.04,39.07,39.04,39.05,43200.0,34.0191,34.0452,34.0191,34.0278,43200.0
2014-08-04 14:55:00,39.05,39.05,39.04,39.05,10900.0,34.0278,34.0278,34.0191,34.0278,10900.0
2014-08-04 15:00:00,39.05,39.06,39.04,39.05,22500.0,34.0278,34.0365,34.0191,34.0278,22500.0
2014-08-04 15:05:00,39.04,39.06,39.04,39.05,44400.0,34.0191,34.0365,34.0191,34.0278,44400.0
2014-08-04 15:10:00,39.04,39.08,39.04,39.07,17200.0,34.0191,34.0539,34.0191,34.0452,17200.0
2014-08-04 15:15:00,39.07,39.12,39.07,39.11,70000.0,34.0452,34.0888,34.0452,34.0801,70000.0
2014-08-04 15:20:00,39.11,39.12,39.09,39.09,104900.0,34.0801,34.0888,34.0626,34.0626,104900.0
2014-08-04 15:25:00,39.09,39.11,39.08,39.1,49200.0,34.0626,34.0801,34.0539,34.0713,49200.0
2014-08-04 15:30:00,39.1,39.12,39.1,39.11,42400.0,34.0713,34.0888,34.0713,34.0801,42400.0
2014-08-04 15:35:00,39.11,39.14,39.1,39.14,90100.0,34.0801,34.1062,34.0713,34.1062,90100.0
2014-08-04 15:40:00,39.14,39.17,39.14,39.15,178900.0,34.1062,34.1323,34.1062,34.1149,178900.0
2014-08-04 15:45:00,39.14,39.15,39.1,39.1,129000.0,34.1062,34.1149,34.0713,34.0713,129000.0
2014-08-04 15:50:00,39.11,39.13,39.11,39.11,515900.0,34.0801,34.0975,34.0801,34.0801,515900.0
2014-08-04 15:55:00,39.1,39.11,39.04,39.05,497800.0,34.0713,34.0801,34.0191,34.0278,497800.0
2014-08-05 09:30:00,38.83,38.96,38.82,38.87,226000.0,33.8361,33.9493,33.8274,33.8709,226000.0
2014-08-05 09:35:00,38.87,38.94,38.87,38.92,143500.0,33.8709,33.9319,33.8709,33.9145,143500.0
2014-08-05 09:40:00,38.93,38.94,38.88,38.9,40900.0,33.9232,33.9319,33.8796,33.8971,40900.0
2014-08-05 09:45:00,38.89,38.89,38.81,38.81,74200.0,33.8884,33.8884,33.8186,33.8186,74200.0
2014-08-05 09:50:00,38.8,38.8,38.72,38.73,215000.0,33.8099,33.8099,33.7402,33.7489,215000.0
2014-08-05 09:55:00,38.73,38.78,38.72,38.76,81800.0,33.7489,33.7925,33.7402,33.7751,81800.0
2014-08-05 10:00:00,38.77,38.8,38.7,38.74,257000.0,33.7838,33.8099,33.7228,33.7576,257000.0
2014-08-05 10:05:00,38.74,38.8,38.72,38.79,159200.0,33.7576,33.8099,33.7402,33.8012,159200.0
2014-08-05 10:10:00,38.79,38.84,38.79,38.8,119800.0,33.8012,33.8448,33.8012,33.8099,119800.0
2014-08-05 10:15:00,38.8,38.84,38.78,38.79,60100.0,33.8099,33.8448,33.7925,33.8012,60100.0
2014-08-05 10:20:00,38.8,38.87,38.8,38.86,52100.0,33.8099,33.8709,33.8099,33.8622,52100.0
2014-08-05 10:25:00,38.86,38.87,38.83,38.87,88400.0,33.8622,33.8709,33.8361,33.8709,88400.0
2014-08-05 10:30:00,38.86,38.93,38.86,38.91,103000.0,33.8622,33.9232,33.8622,33.9058,103000.0
2014-08-05 10:35:00,38.91,38.91,38.86,38.88,146800.0,33.9058,33.9058,33.8622,33.8796,146800.0
2014-08-05 10:40:00,38.89,38.9,38.86,38.86,40900.0,33.8884,33.8971,33.8622,33.8622,40900.0
2014-08-05 10:45:00,38.86,38.91,38.86,38.91,93400.0,33.8622,33.9058,33.8622,33.9058,93400.0
2014-08-05 10:50:00,38.92,38.92,38.86,38.88,27300.0,33.9145,33.9145,33.8622,33.8796,27300.0
2014-08-05 10:55:00,38.88,38.89,38.82,38.84,128900.0,33.8796,33.8884,33.8274,33.8448,128900.0
2014-08-05 11:00:00,38.85,38.85,38.79,38.8,205400.0,33.8535,33.8535,33.8012,33.8099,205400.0
2014-08-05 11:05:00,38.8,38.84,38.79,38.8,86500.0,33.8099,33.8448,33.8012,33.8099,86500.0
2014-08-05 11:10:00,38.8,38.87,38.79,38.87,105200.0,33.8099,33.8709,33.8012,33.8709,105200.0
2014-08-05 11:15:00,38.87,38.9,38.87,38.9,136900.0,33.8709,33.8971,33.8709,33.8971,136900.0
2014-08-05 11:20:00,38.9,38.93,38.89,38.91,81700.0,33.8971,33.9232,33.8884,33.9058,81700.0
2014-08-05 11:25:00,38.9,38.91,38.88,38.89,182700.0,33.8971,33.9058,33.8796,33.8884,182700.0
2014-08-05 11:30:00,38.89,38.91,38.87,38.88,72500.0,33.8884,33.9058,33.8709,33.8796,72500.0
2014-08-05 11:35:00,38.88,38.89,38.87,38.89,19400.0,33.8796,33.8884,33.8709,33.8884,19400.0
2014-08-05 11:40:00,38.89,38.9,38.88,38.89,31800.0,33.8884,33.8971,33.8796,33.8884,31800.0
2014-08-05 11:45:00,38.88,38.88,38.82,38.82,84100.0,33.8796,33.8796,33.8274,33.8274,84100.0
2014-08-05 11:50:00,38.82,38.83,38.81,38.81,22400.0,33.8274,33.8361,33.8186,33.8186,22400.0
2014-08-05 11:55:00,38.82,38.83,38.75,38.78,99600.0,33.8274,33.8361,33.7664,33.7925,99600.0
2014-08-05 12:00:00,38.79,38.82,38.79,38.79,68900.0,33.8012,33.8274,33.8012,33.8012,68900.0
2014-08-05 12:05:00,38.79,38.8,38.75,38.79,64200.0,33.8012,33.8099,33.7664,33.8012,64200.0
2014-08-05 12:10:00,38.79,38.8,38.78,38.79,26700.0,33.8012,33.8099,33.7925,33.8012,26700.0
2014-08-05 12:15:00,38.8,38.81,38.78,38.81,45100.0,33.8099,33.8186,33.7925,33.8186,45100.0
2014-08-05 12:20:00,38.81,38.81,38.74,38.74,57100.0,33.8186,33.8186,33.7576,33.7576,57100.0
2014-08-05 12:25:00,38.74,38.77,38.73,38.77,118700.0,33.7576,33.7838,33.7489,33.7838,118700.0
2014-08-05 12:30:00,38.77,38.77,38.75,38.77,108600.0,33.7838,33.7838,33.7664,33.7838,108600.0
2014-08-05 12:35:00,38.77,38.77,38.71,38.74,98700.0,33.7838,33.7838,33.7315,33.7576,98700.0
2014-08-05 12:40:00,38.74,38.75,38.72,38.73,44300.0,33.7576,33.7664,33.7402,33.7489,44300.0
2014-08-05 12:45:00,38.74,38.77,38.73,38.75,57900.0,33.7576,33.7838,33.7489,33.7664,57900.0
2014-08-05 12:50:00,38.75,38.78,38.75,38.78,24000.0,33.7664,33.7925,33.7664,33.7925,24000.0
2014-08-05 12:55:00,38.78,38.79,38.76,38.79,30500.0,33.7925,33.8012,33.7751,33.8012,30500.0
2014-08-05 13:00:00,38.8,38.8,38.75,38.76,28500.0,33.8099,33.8099,33.7664,33.7751,28500.0
2014-08-05 13:05:00,38.76,38.78,38.76,38.77,40800.0,33.7751,33.7925,33.7751,33.7838,40800.0
2014-08-05 13:10:00,38.76,38.78,38.76,38.77,33600.0,33.7751,33.7925,33.7751,33.7838,33600.0
2014-08-05 13:15:00,38.78,38.82,38.76,38.81,73300.0,33.7925,33.8274,33.7751,33.8186,73300.0
2014-08-05 13:20:00,38.82,38.84,38.81,38.84,32500.0,33.8274,33.8448,33.8186,33.8448,32500.0
2014-08-05 13:25:00,38.84,38.88,38.84,38.87,32300.0,33.8448,33.8796,33.8448,33.8709,32300.0
2014-08-05 13:30:00,38.87,38.88,38.86,38.87,72400.0,33.8709,33.8796,33.8622,33.8709,72400.0
2014-08-05 13:35:00,38.86,38.86,38.65,38.65,327400.0,33.8622,33.8622,33.6792,33.6792,327400.0
2014-08-05 13:40:00,38.65,38.72,38.59,38.62,420200.0,33.6792,33.7402,33.6269,33.6531,420200.0
2014-08-05 13:45:00,38.62,38.69,38.62,38.66,155800.0,33.6531,33.7141,33.6531,33.6879,155800.0
2014-08-05 13:50:00,38.66,38.69,38.63,38.69,67500.0,33.6879,33.7141,33.6618,33.7141,67500.0
2014-08-05 13:55:00,38.7,38.7,38.65,38.65,75400.0,33.7228,33.7228,33.6792,33.6792,75400.0
2014-08-05 14:00:00,38.65,38.66,38.62,38.66,166800.0,33.6792,33.6879,33.6531,33.6879,166800.0
2014-08-05 14:05:00,38.66,38.66,38.54,38.55,153900.0,33.6879,33.6879,33.5834,33.5921,153900.0
2014-08-05 14:10:00,38.55,38.64,38.55,38.63,154700.0,33.5921,33.6705,33.5921,33.6618,154700.0
2014-08-05 14:15:00,38.63,38.65,38.59,38.62,67800.0,33.6618,33.6792,33.6269,33.6531,67800.0
2014-08-05 14:20:00,38.62,38.67,38.62,38.63,54600.0,33.6531,33.6966,33.6531,33.6618,54600.0
2014-08-05 14:25:00,38.63,38.67,38.6,38.67,109300.0,33.6618,33.6966,33.6356,33.6966,109300.0
2014-08-05 14:30:00,38.67,38.71,38.67,38.69,148200.0,33.6966,33.7315,33.6966,33.7141,148200.0
2014-08-05 14:35:00,38.7,38.71,38.67,38.67,56200.0,33.7228,33.7315,33.6966,33.6966,56200.0
2014-08-05 14:40:00,38.67,38.68,38.64,38.66,27100.0,33.6966,33.7054,33.6705,33.6879,27100.0
2014-08-05 14:45:00,38.67,38.71,38.67,38.68,175100.0,33.6966,33.7315,33.6966,33.7054,175100.0
2014-08-05 14:50:00,38.68,38.68,38.64,38.66,114600.0,33.7054,33.7054,33.6705,33.6879,114600.0
2014-08-05 14:55:00,38.66,38.69,38.64,38.64,62300.0,33.6879,33.7141,33.6705,33.6705,62300.0
2014-08-05 15:00:00,38.64,38.65,38.61,38.62,94300.0,33.6705,33.6792,33.6444,33.6531,94300.0
2014-08-05 15:05:00,38.61,38.64,38.59,38.6,96400.0,33.6444,33.6705,33.6269,33.6356,96400.0
2014-08-05 15:10:00,38.6,38.63,38.58,38.61,104200.0,33.6356,33.6618,33.6182,33.6444,104200.0
2014-08-05 15:15:00,38.61,38.65,38.6,38.65,144100.0,33.6444,33.6792,33.6356,33.6792,144100.0
2014-08-05 15:20:00,38.64,38.68,38.62,38.66,154600.0,33.6705,33.7054,33.6531,33.6879,154600.0
2014-08-05 15:25:00,38.66,38.67,38.63,38.63,167000.0,33.6879,33.6966,33.6618,33.6618,167000.0
2014-08-05 15:30:00,38.63,38.71,38.63,38.71,83200.0,33.6618,33.7315,33.6618,33.7315,83200.0
2014-08-05 15:35:00,38.7,38.75,38.7,38.71,147100.0,33.7228,33.7664,33.7228,33.7315,147100.0
2014-08-05 15:40:00,38.71,38.72,38.69,38.71,93400.0,33.7315,33.7402,33.7141,33.7315,93400.0
2014-08-05 15:45:00,38.72,38.73,38.69,38.71,172400.0,33.7402,33.7489,33.7141,33.7315,172400.0
2014-08-05 15:50:00,38.7,38.72,38.7,38.7,169000.0,33.7228,33.7402,33.7228,33.7228,169000.0
2014-08-05 15:55:00,38.71,38.75,38.69,38.71,462700.0,33.7315,33.7664,33.7141,33.7315,462700.0
2014-08-06 09:30:00,38.44,38.47,38.39,38.42,264800.0,33.4962,33.5224,33.4527,33.4788,264800.0
2014-08-06 09:35:00,38.43,38.48,38.42,38.42,185400.0,33.4875,33.5311,33.4788,33.4788,185400.0
2014-08-06 09:40:00,38.43,38.48,38.43,38.48,100600.0,33.4875,33.5311,33.4875,33.5311,100600.0
2014-08-06 09:45:00,38.48,38.55,38.46,38.54,122800.0,33.5311,33.5921,33.5137,33.5834,122800.0
2014-08-06 09:50:00,38.53,38.54,38.49,38.52,79000.0,33.5747,33.5834,33.5398,33.5659,79000.0
2014-08-06 09:55:00,38.51,38.51,38.46,38.48,196700.0,33.5572,33.5572,33.5137,33.5311,196700.0
2014-08-06 10:00:00,38.48,38.58,38.48,38.58,209700.0,33.5311,33.6182,33.5311,33.6182,209700.0
2014-08-06 10:05:00,38.58,38.6,38.54,38.58,227800.0,33.6182,33.6356,33.5834,33.6182,227800.0
2014-08-06 10:10:00,38.58,38.59,38.54,38.54,106100.0,33.6182,33.6269,33.5834,33.5834,106100.0
2014-08-06 10:15:00,38.55,38.59,38.5,38.54,117700.0,33.5921,33.6269,33.5485,33.5834,117700.0
2014-08-06 10:20:00,38.54,38.6,38.52,38.6,72700.0,33.5834,33.6356,33.5659,33.6356,72700.0
2014-08-06 10:25:00,38.6,38.62,38.59,38.62,108000.0,33.6356,33.6531,33.6269,33.6531,108000.0
2014-08-06 10:30:00,38.63,38.65,38.59,38.6,118700.0,33.6618,33.6792,33.6269,33.6356,118700.0
2014-08-06 10:35:00,38.6,38.61,38.58,38.59,70800.0,33.6356,33.6444,33.6182,33.6269,70800.0
2014-08-06 10:40:00,38.6,38.61,38.58,38.61,84100.0,33.6356,33.6444,33.6182,33.6444,84100.0
2014-08-06 10:45:00,38.61,38.63,38.59,38.61,75500.0,33.6444,33.6618,33.6269,33.6444,75500.0
2014-08-06 10:50:00,38.61,38.65,38.6,38.65,62900.0,33.6444,33.6792,33.6356,33.6792,62900.0
2014-08-06 10:55:00,38.65,38.72,38.64,38.71,227200.0,33.6792,33.7402,33.6705,33.7315,227200.0
2014-08-06 11:00:00,38.71,38.71,38.68,38.69,80200.0,33.7315,33.7315,33.7054,33.7141,80200.0
2014-08-06 11:05:00,38.7,38.73,38.69,38.69,67700.0,33.7228,33.7489,33.7141,33.7141,67700.0
2014-08-06 11:10:00,38.69,38.7,38.66,38.66,51100.0,33.7141,33.7228,33.6879,33.6879,51100.0
2014-08-06 11:15:00,38.66,38.66,38.63,38.66,79500.0,33.6879,33.6879,33.6618,33.6879,79500.0
2014-08-06 11:20:00,38.67,38.68,38.65,38.68,53000.0,33.6966,33.7054,33.6792,33.7054,53000.0
2014-08-06 11:25:00,38.68,38.69,38.64,38.64,89200.0,33.7054,33.7141,33.6705,33.6705,89200.0
2014-08-06 11:30:00,38.64,38.69,38.63,38.68,56300.0,33.6705,33.7141,33.6618,33.7054,56300.0
2014-08-06 11:35:00,38.68,38.69,38.66,38.66,45000.0,33.7054,33.7141,33.6879,33.6879,45000.0
2014-08-06 11:40:00,38.66,38.72,38.66,38.72,16400.0,33.6879,33.7402,33.6879,33.7402,16400.0
2014-08-06 11:45:00,38.72,38.75,38.71,38.71,87000.0,33.7402,33.7664,33.7315,33.7315,87000.0
2014-08-06 11:50:00,38.72,38.74,38.71,38.72,29600.0,33.7402,33.7576,33.7315,33.7402,29600.0
2014-08-06 11:55:00,38.72,38.74,38.72,38.73,30400.0,33.7402,33.7576,33.7402,33.7489,30400.0
2014-08-06 12:00:00,38.74,38.76,38.73,38.75,44500.0,33.7576,33.7751,33.7489,33.7664,44500.0
2014-08-06 12:05:00,38.77,38.77,38.73,38.73,47800.0,33.7838,33.7838,33.7489,33.7489,47800.0
2014-08-06 12:10:00,38.72,38.73,38.71,38.71,46300.0,33.7402,33.7489,33.7315,33.7315,46300.0
2014-08-06 12:15:00,38.72,38.72,38.65,38.66,171800.0,33.7402,33.7402,33.6792,33.6879,171800.0
2014-08-06 12:20:00,38.66,38.7,38.65,38.69,73400.0,33.6879,33.7228,33.6792,33.7141,73400.0
2014-08-06 12:25:00,38.69,38.69,38.66,38.66,37400.0,33.7141,33.7141,33.6879,33.6879,37400.0
2014-08-06 12:30:00,38.67,38.74,38.67,38.73,143700.0,33.6966,33.7576,33.6966,33.7489,143700.0
2014-08-06 12:35:00,38.73,38.75,38.72,38.74,70700.0,33.7489,33.7664,33.7402,33.7576,70700.0
2014-08-06 12:40:00,38.74,38.74,38.72,38.74,36400.0,33.7576,33.7576,33.7402,33.7576,36400.0
2014-08-06 12:45:00,38.74,38.75,38.7,38.7,90700.0,33.7576,33.7664,33.7228,33.7228,90700.0
2014-08-06 12:50:00,38.71,38.73,38.7,38.72,63200.0,33.7315,33.7489,33.7228,33.7402,63200.0
2014-08-06 12:55:00,38.71,38.72,38.68,38.7,88200.0,33.7315,33.7402,33.7054,33.7228,88200.0
2014-08-06 13:00:00,38.69,38.71,38.66,38.66,81100.0,33.7141,33.7315,33.6879,33.6879,81100.0
2014-08-06 13:05:00,38.66,38.67,38.65,38.65,112600.0,33.6879,33.6966,33.6792,33.6792,112600.0
2014-08-06 13:10:00,38.66,38.67,38.65,38.66,56400.0,33.6879,33.6966,33.6792,33.6879,56400.0
2014-08-06 13:15:00,38.67,38.69,38.66,38.68,70700.0,33.6966,33.7141,33.6879,33.7054,70700.0
2014-08-06 13:20:00,38.68,38.7,38.68,38.69,81000.0,33.7054,33.7228,33.7054,33.7141,81000.0
2014-08-06 13:25:00,38.69,38.69,38.65,38.65,32700.0,33.7141,33.7141,33.6792,33.6792,32700.0
2014-08-06 13:30:00,38.65,38.67,38.63,38.64,169100.0,33.6792,33.6966,33.6618,33.6705,169100.0
2014-08-06 13:35:00,38.64,38.67,38.64,38.67,144100.0,33.6705,33.6966,33.6705,33.6966,144100.0
2014-08-06 13:40:00,38.66,38.67,38.65,38.65,59700.0,33.6879,33.6966,33.6792,33.6792,59700.0
2014-08-06 13:45:00,38.65,38.66,38.61,38.62,70000.0,33.6792,33.6879,33.6444,33.6531,70000.0
2014-08-06 13:50:00,38.62,38.62,38.58,38.58,112100.0,33.6531,33.6531,33.6182,33.6182,112100.0
2014-08-06 13:55:00,38.57,38.61,38.57,38.59,34700.0,33.6095,33.6444,33.6095,33.6269,34700.0
2014-08-06 14:00:00,38.58,38.6,38.56,38.59,57800.0,33.6182,33.6356,33.6008,33.6269,57800.0
2014-08-06 14:05:00,38.59,38.61,38.58,38.6,46900.0,33.6269,33.6444,33.6182,33.6356,46900.0
2014-08-06 14:10:00,38.6,38.6,38.57,38.6,43200.0,33.6356,33.6356,33.6095,33.6356,43200.0
2014-08-06 14:15:00,38.6,38.63,38.59,38.6,136700.0,33.6356,33.6618,33.6269,33.6356,136700.0
2014-08-06 14:20:00,38.61,38.62,38.59,38.61,105300.0,33.6444,33.6531,33.6269,33.6444,105300.0
2014-08-06 14:25:00,38.61,38.64,38.61,38.63,138600.0,33.6444,33.6705,33.6444,33.6618,138600.0
2014-08-06 14:30:00,38.63,38.63,38.59,38.6,84700.0,33.6618,33.6618,33.6269,33.6356,84700.0
2014-08-06 14:35:00,38.59,38.6,38.57,38.6,44800.0,33.6269,33.6356,33.6095,33.6356,44800.0
2014-08-06 14:40:00,38.6,38.66,38.59,38.66,152800.0,33.6356,33.6879,33.6269,33.6879,152800.0
2014-08-06 14:45:00,38.65,38.65,38.62,38.63,50200.0,33.6792,33.6792,33.6531,33.6618,50200.0
2014-08-06 14:50:00,38.64,38.65,38.64,38.65,65100.0,33.6705,33.6792,33.6705,33.6792,65100.0
2014-08-06 14:55:00,38.65,38.65,38.61,38.62,97300.0,33.6792,33.6792,33.6444,33.6531,97300.0
2014-08-06 15:00:00,38.61,38.66,38.61,38.64,206500.0,33.6444,33.6879,33.6444,33.6705,206500.0
2014-08-06 15:05:00,38.64,38.65,38.62,38.62,87500.0,33.6705,33.6792,33.6531,33.6531,87500.0
2014-08-06 15:10:00,38.62,38.63,38.58,38.59,288700.0,33.6531,33.6618,33.6182,33.6269,288700.0
2014-08-06 15:15:00,38.59,38.61,38.58,38.61,152900.0,33.6269,33.6444,33.6182,33.6444,152900.0
2014-08-06 15:20:00,38.6,38.62,38.59,38.61,169600.0,33.6356,33.6531,33.6269,33.6444,169600.0
2014-08-06 15:25:00,38.61,38.63,38.59,38.61,178300.0,33.6444,33.6618,33.6269,33.6444,178300.0
2014-08-06 15:30:00,38.6,38.61,38.56,38.56,204000.0,33.6356,33.6444,33.6008,33.6008,204000.0
2014-08-06 15:35:00,38.57,38.59,38.57,38.58,149700.0,33.6095,33.6269,33.6095,33.6182,149700.0
2014-08-06 15:40:00,38.58,38.61,38.58,38.6,198400.0,33.6182,33.6444,33.6182,33.6356,198400.0
2014-08-06 15:45:00,38.6,38.61,38.58,38.58,244500.0,33.6356,33.6444,33.6182,33.6182,244500.0
2014-08-06 15:50:00,38.59,38.63,38.59,38.59,294100.0,33.6269,33.6618,33.6269,33.6269,294100.0
2014-08-06 15:55:00,38.6,38.61,38.57,38.57,579600.0,33.6356,33.6444,33.6095,33.6095,579600.0
2014-08-07 09:30:00,38.74,38.77,38.7,38.75,179300.0,33.7576,33.7838,33.7228,33.7664,179300.0
2014-08-07 09:35:00,38.74,38.77,38.7,38.73,123700.0,33.7576,33.7838,33.7228,33.7489,123700.0
2014-08-07 09:40:00,38.75,38.76,38.72,38.75,75400.0,33.7664,33.7751,33.7402,33.7664,75400.0
2014-08-07 09:45:00,38.75,38.76,38.69,38.7,52300.0,33.7664,33.7751,33.7141,33.7228,52300.0
2014-08-07 09:50:00,38.7,38.76,38.7,38.75,54200.0,33.7228,33.7751,33.7228,33.7664,54200.0
2014-08-07 09:55:00,38.75,38.79,38.75,38.77,42400.0,33.7664,33.8012,33.7664,33.7838,42400.0
2014-08-07 10:00:00,38.77,38.8,38.7,38.71,72700.0,33.7838,33.8099,33.7228,33.7315,72700.0
2014-08-07 10:05:00,38.7,38.74,38.7,38.73,87600.0,33.7228,33.7576,33.7228,33.7489,87600.0
2014-08-07 10:10:00,38.72,38.76,38.71,38.75,65700.0,33.7402,33.7751,33.7315,33.7664,65700.0
2014-08-07 10:15:00,38.76,38.76,38.72,38.73,35200.0,33.7751,33.7751,33.7402,33.7489,35200.0
2014-08-07 10:20:00,38.73,38.77,38.73,38.77,50400.0,33.7489,33.7838,33.7489,33.7838,50400.0
2014-08-07 10:25:00,38.77,38.79,38.76,38.77,37500.0,33.7838,33.8012,33.7751,33.7838,37500.0
2014-08-07 10:30:00,38.76,38.79,38.75,38.79,32900.0,33.7751,33.8012,33.7664,33.8012,32900.0
2014-08-07 10:35:00,38.79,38.81,38.79,38.79,52700.0,33.8012,33.8186,33.8012,33.8012,52700.0
2014-08-07 10:40:00,38.78,38.79,38.72,38.73,111400.0,33.7925,33.8012,33.7402,33.7489,111400.0
2014-08-07 10:45:00,38.71,38.73,38.66,38.67,91300.0,33.7315,33.7489,33.6879,33.6966,91300.0
2014-08-07 10:50:00,38.67,38.67,38.59,38.62,111900.0,33.6966,33.6966,33.6269,33.6531,111900.0
2014-08-07 10:55:00,38.62,38.67,38.62,38.66,56800.0,33.6531,33.6966,33.6531,33.6879,56800.0
2014-08-07 11:00:00,38.66,38.66,38.61,38.63,60300.0,33.6879,33.6879,33.6444,33.6618,60300.0
2014-08-07 11:05:00,38.63,38.64,38.58,38.63,134800.0,33.6618,33.6705,33.6182,33.6618,134800.0
2014-08-07 11:10:00,38.62,38.62,38.56,38.56,82400.0,33.6531,33.6531,33.6008,33.6008,82400.0
2014-08-07 11:15:00,38.56,38.61,38.56,38.61,51000.0,33.6008,33.6444,33.6008,33.6444,51000.0
2014-08-07 11:20:00,38.61,38.64,38.61,38.63,75900.0,33.6444,33.6705,33.6444,33.6618,75900.0
2014-08-07 11:25:00,38.63,38.63,38.6,38.6,44400.0,33.6618,33.6618,33.6356,33.6356,44400.0
2014-08-07 11:30:00,38.61,38.66,38.6,38.64,51400.0,33.6444,33.6879,33.6356,33.6705,51400.0
2014-08-07 11:35:00,38.64,38.65,38.62,38.62,41800.0,33.6705,33.6792,33.6531,33.6531,41800.0
2014-08-07 11:40:00,38.62,38.62,38.6,38.61,75300.0,33.6531,33.6531,33.6356,33.6444,75300.0
2014-08-07 11:45:00,38.61,38.61,38.52,38.55,105600.0,33.6444,33.6444,33.5659,33.5921,105600.0
2014-08-07 11:50:00,38.55,38.58,38.51,38.51,60200.0,33.5921,33.6182,33.5572,33.5572,60200.0
2014-08-07 11:55:00,38.52,38.55,38.5,38.55,51500.0,33.5659,33.5921,33.5485,33.5921,51500.0
2014-08-07 12:00:00,38.54,38.57,38.51,38.56,37800.0,33.5834,33.6095,33.5572,33.6008,37800.0
2014-08-07 12:05:00,38.56,38.57,38.54,38.57,46700.0,33.6008,33.6095,33.5834,33.6095,46700.0
2014-08-07 12:10:00,38.57,38.58,38.53,38.55,28500.0,33.6095,33.6182,33.5747,33.5921,28500.0
2014-08-07 12:15:00,38.54,38.55,38.48,38.48,68900.0,33.5834,33.5921,33.5311,33.5311,68900.0
2014-08-07 12:20:00,38.49,38.52,38.46,38.51,38800.0,33.5398,33.5659,33.5137,33.5572,38800.0
2014-08-07 12:25:00,38.51,38.53,38.5,38.5,27700.0,33.5572,33.5747,33.5485,33.5485,27700.0
2014-08-07 12:30:00,38.5,38.5,38.47,38.47,138900.0,33.5485,33.5485,33.5224,33.5224,138900.0
2014-08-07 12:35:00,38.47,38.47,38.41,38.44,67700.0,33.5224,33.5224,33.4701,33.4962,67700.0
2014-08-07 12:40:00,38.44,38.46,38.43,38.46,31100.0,33.4962,33.5137,33.4875,33.5137,31100.0
2014-08-07 12:45:00,38.47,38.5,38.46,38.5,66300.0,33.5224,33.5485,33.5137,33.5485,66300.0
2014-08-07 12:50:00,38.49,38.49,38.47,38.49,31100.0,33.5398,33.5398,33.5224,33.5398,31100.0
2014-08-07 12:55:00,38.49,38.5,38.47,38.49,75800.0,33.5398,33.5485,33.5224,33.5398,75800.0
2014-08-07 13:00:00,38.49,38.53,38.49,38.53,81200.0,33.5398,33.5747,33.5398,33.5747,81200.0
2014-08-07 13:05:00,38.53,38.55,38.51,38.53,43200.0,33.5747,33.5921,33.5572,33.5747,43200.0
2014-08-07 13:10:00,38.54,38.54,38.52,38.52,35500.0,33.5834,33.5834,33.5659,33.5659,35500.0
2014-08-07 13:15:00,38.52,38.55,38.52,38.52,31300.0,33.5659,33.5921,33.5659,33.5659,31300.0
2014-08-07 13:20:00,38.52,38.52,38.49,38.51,120000.0,33.5659,33.5659,33.5398,33.5572,120000.0
2014-08-07 13:25:00,38.51,38.55,38.5,38.54,20700.0,33.5572,33.5921,33.5485,33.5834,20700.0
2014-08-07 13:30:00,38.54,38.55,38.53,38.54,30300.0,33.5834,33.5921,33.5747,33.5834,30300.0
2014-08-07 13:35:00,38.53,38.57,38.52,38.57,44400.0,33.5747,33.6095,33.5659,33.6095,44400.0
2014-08-07 13:40:00,38.58,38.61,38.57,38.59,45000.0,33.6182,33.6444,33.6095,33.6269,45000.0
2014-08-07 13:45:00,38.6,38.6,38.58,38.59,40500.0,33.6356,33.6356,33.6182,33.6269,40500.0
2014-08-07 13:50:00,38.59,38.59,38.57,38.57,6300.0,33.6269,33.6269,33.6095,33.6095,6300.0
2014-08-07 13:55:00,38.57,38.6,38.55,38.59,26400.0,33.6095,33.6356,33.5921,33.6269,26400.0
2014-08-07 14:00:00,38.59,38.59,38.55,38.56,60500.0,33.6269,33.6269,33.5921,33.6008,60500.0
2014-08-07 14:05:00,38.56,38.58,38.55,38.58,21200.0,33.6008,33.6182,33.5921,33.6182,21200.0
2014-08-07 14:10:00,38.57,38.58,38.55,38.55,38700.0,33.6095,33.6182,33.5921,33.5921,38700.0
2014-08-07 14:15:00,38.56,38.56,38.51,38.53,48100.0,33.6008,33.6008,33.5572,33.5747,48100.0
2014-08-07 14:20:00,38.52,38.54,38.51,38.52,39400.0,33.5659,33.5834,33.5572,33.5659,39400.0
2014-08-07 14:25:00,38.51,38.52,38.49,38.51,16900.0,33.5572,33.5659,33.5398,33.5572,16900.0
2014-08-07 14:30:00,38.51,38.51,38.49,38.49,47700.0,33.5572,33.5572,33.5398,33.5398,47700.0
2014-08-07 14:35:00,38.48,38.49,38.46,38.46,28700.0,33.5311,33.5398,33.5137,33.5137,28700.0
2014-08-07 14:40:00,38.47,38.5,38.47,38.47,38300.0,33.5224,33.5485,33.5224,33.5224,38300.0
2014-08-07 14:45:00,38.47,38.49,38.47,38.48,52100.0,33.5224,33.5398,33.5224,33.5311,52100.0
2014-08-07 14:50:00,38.48,38.51,38.48,38.49,18500.0,33.5311,33.5572,33.5311,33.5398,18500.0
2014-08-07 14:55:00,38.49,38.49,38.44,38.44,101200.0,33.5398,33.5398,33.4962,33.4962,101200.0
2014-08-07 15:00:00,38.45,38.48,38.44,38.44,55000.0,33.5049,33.5311,33.4962,33.4962,55000.0
2014-08-07 15:05:00,38.44,38.46,38.38,38.4,219300.0,33.4962,33.5137,33.4439,33.4614,219300.0
2014-08-07 15:10:00,38.4,38.42,38.38,38.38,83500.0,33.4614,33.4788,33.4439,33.4439,83500.0
2014-08-07 15:15:00,38.38,38.38,38.34,38.37,122800.0,33.4439,33.4439,33.4091,33.4352,122800.0
2014-08-07 15:20:00,38.36,38.36,38.29,38.31,131200.0,33.4265,33.4265,33.3655,33.3829,131200.0
2014-08-07 15:25:00,38.3,38.35,38.3,38.34,255400.0,33.3742,33.4178,33.3742,33.4091,255400.0
2014-08-07 15:30:00,38.34,38.36,38.33,38.35,66300.0,33.4091,33.4265,33.4004,33.4178,66300.0
2014-08-07 15:35:00,38.34,38.39,38.31,38.39,97400.0,33.4091,33.4527,33.3829,33.4527,97400.0
2014-08-07 15:40:00,38.38,38.39,38.36,38.38,206700.0,33.4439,33.4527,33.4265,33.4439,206700.0
2014-08-07 15:45:00,38.38,38.39,38.35,38.37,161400.0,33.4439,33.4527,33.4178,33.4352,161400.0
2014-08-07 15:50:00,38.37,38.43,38.37,38.42,181800.0,33.4352,33.4875,33.4352,33.4788,181800.0
2014-08-07 15:55:00,38.43,38.45,38.4,38.41,526700.0,33.4875,33.5049,33.4614,33.4701,526700.0
2014-08-08 09:30:00,38.4,38.48,38.4,38.41,283700.0,33.4614,33.5311,33.4614,33.4701,283700.0
2014-08-08 09:35:00,38.41,38.44,38.38,38.41,320900.0,33.4701,33.4962,33.4439,33.4701,320900.0
2014-08-08 09:40:00,38.41,38.43,38.36,38.4,323200.0,33.4701,33.4875,33.4265,33.4614,323200.0
2014-08-08 09:45:00,38.4,38.44,38.37,38.44,112700.0,33.4614,33.4962,33.4352,33.4962,112700.0
2014-08-08 09:50:00,38.44,38.48,38.44,38.45,117000.0,33.4962,33.5311,33.4962,33.5049,117000.0
2014-08-08 09:55:00,38.45,38.47,38.4,38.42,111000.0,33.5049,33.5224,33.4614,33.4788,111000.0
2014-08-08 10:00:00,38.41,38.44,38.39,38.43,99600.0,33.4701,33.4962,33.4527,33.4875,99600.0
2014-08-08 10:05:00,38.44,38.47,38.39,38.41,70600.0,33.4962,33.5224,33.4527,33.4701,70600.0
2014-08-08 10:10:00,38.42,38.43,38.35,38.36,51700.0,33.4788,33.4875,33.4178,33.4265,51700.0
2014-08-08 10:15:00,38.36,38.38,38.35,38.36,29100.0,33.4265,33.4439,33.4178,33.4265,29100.0
2014-08-08 10:20:00,38.36,38.37,38.32,38.35,46200.0,33.4265,33.4352,33.3917,33.4178,46200.0
2014-08-08 10:25:00,38.35,38.35,38.28,38.29,116300.0,33.4178,33.4178,33.3568,33.3655,116300.0
2014-08-08 10:30:00,38.3,38.32,38.28,38.31,97300.0,33.3742,33.3917,33.3568,33.3829,97300.0
2014-08-08 10:35:00,38.31,38.37,38.3,38.36,44300.0,33.3829,33.4352,33.3742,33.4265,44300.0
2014-08-08 10:40:00,38.37,38.43,38.37,38.42,103700.0,33.4352,33.4875,33.4352,33.4788,103700.0
2014-08-08 10:45:00,38.41,38.47,38.41,38.43,55200.0,33.4701,33.5224,33.4701,33.4875,55200.0
2014-08-08 10:50:00,38.44,38.46,38.43,38.44,24200.0,33.4962,33.5137,33.4875,33.4962,24200.0
2014-08-08 10:55:00,38.43,38.46,38.43,38.43,73500.0,33.4875,33.5137,33.4875,33.4875,73500.0
2014-08-08 11:00:00,38.43,38.44,38.41,38.43,26000.0,33.4875,33.4962,33.4701,33.4875,26000.0
2014-08-08 11:05:00,38.44,38.47,38.44,38.45,104400.0,33.4962,33.5224,33.4962,33.5049,104400.0
2014-08-08 11:10:00,38.45,38.48,38.45,38.45,65900.0,33.5049,33.5311,33.5049,33.5049,65900.0
2014-08-08 11:15:00,38.46,38.48,38.45,38.47,90300.0,33.5137,33.5311,33.5049,33.5224,90300.0
2014-08-08 11:20:00,38.46,38.46,38.43,38.44,80100.0,33.5137,33.5137,33.4875,33.4962,80100.0
2014-08-08 11:25:00,38.44,38.47,38.44,38.45,56500.0,33.4962,33.5224,33.4962,33.5049,56500.0
2014-08-08 11:30:00,38.45,38.48,38.45,38.46,68200.0,33.5049,33.5311,33.5049,33.5137,68200.0
2014-08-08 11:35:00,38.46,38.46,38.44,38.45,40400.0,33.5137,33.5137,33.4962,33.5049,40400.0
2014-08-08 11:40:00,38.45,38.45,38.42,38.45,75900.0,33.5049,33.5049,33.4788,33.5049,75900.0
2014-08-08 11:45:00,38.44,38.44,38.41,38.41,55700.0,33.4962,33.4962,33.4701,33.4701,55700.0
2014-08-08 11:50:00,38.42,38.42,38.4,38.41,43100.0,33.4788,33.4788,33.4614,33.4701,43100.0
2014-08-08 11:55:00,38.41,38.45,38.41,38.44,100700.0,33.4701,33.5049,33.4701,33.4962,100700.0
2014-08-08 12:00:00,38.43,38.45,38.43,38.44,31700.0,33.4875,33.5049,33.4875,33.4962,31700.0
2014-08-08 12:05:00,38.44,38.45,38.42,38.42,19400.0,33.4962,33.5049,33.4788,33.4788,19400.0
2014-08-08 12:10:00,38.42,38.44,38.41,38.43,52400.0,33.4788,33.4962,33.4701,33.4875,52400.0
2014-08-08 12:15:00,38.44,38.44,38.41,38.42,108700.0,33.4962,33.4962,33.4701,33.4788,108700.0
2014-08-08 12:20:00,38.42,38.44,38.41,38.41,22900.0,33.4788,33.4962,33.4701,33.4701,22900.0
2014-08-08 12:25:00,38.41,38.41,38.37,38.38,52300.0,33.4701,33.4701,33.4352,33.4439,52300.0
2014-08-08 12:30:00,38.38,38.39,38.37,38.37,44500.0,33.4439,33.4527,33.4352,33.4352,44500.0
2014-08-08 12:35:00,38.37,38.38,38.34,38.37,24100.0,33.4352,33.4439,33.4091,33.4352,24100.0
2014-08-08 12:40:00,38.37,38.39,38.37,38.38,23400.0,33.4352,33.4527,33.4352,33.4439,23400.0
2014-08-08 12:45:00,38.38,38.38,38.36,38.37,50300.0,33.4439,33.4439,33.4265,33.4352,50300.0
2014-08-08 12:50:00,38.38,38.41,38.37,38.4,29000.0,33.4439,33.4701,33.4352,33.4614,29000.0
2014-08-08 12:55:00,38.4,38.41,38.38,38.4,26100.0,33.4614,33.4701,33.4439,33.4614,26100.0
2014-08-08 13:00:00,38.39,38.4,38.39,38.4,14200.0,33.4527,33.4614,33.4527,33.4614,14200.0
2014-08-08 13:05:00,38.41,38.43,38.4,38.42,24900.0,33.4701,33.4875,33.4614,33.4788,24900.0
2014-08-08 13:10:00,38.42,38.45,38.41,38.44,33600.0,33.4788,33.5049,33.4701,33.4962,33600.0
2014-08-08 13:15:00,38.45,38.53,38.44,38.53,158300.0,33.5049,33.5747,33.4962,33.5747,158300.0
2014-08-08 13:20:00,38.53,38.54,38.52,38.54,79600.0,33.5747,33.5834,33.5659,33.5834,79600.0
2014-08-08 13:25:00,38.55,38.59,38.54,38.58,94000.0,33.5921,33.6269,33.5834,33.6182,94000.0
2014-08-08 13:30:00,38.58,38.59,38.57,38.57,43200.0,33.6182,33.6269,33.6095,33.6095,43200.0
2014-08-08 13:35:00,38.58,38.61,38.58,38.61,46200.0,33.6182,33.6444,33.6182,33.6444,46200.0
2014-08-08 13:40:00,38.6,38.64,38.6,38.63,33300.0,33.6356,33.6705,33.6356,33.6618,33300.0
2014-08-08 13:45:00,38.63,38.64,38.62,38.62,44600.0,33.6618,33.6705,33.6531,33.6531,44600.0
2014-08-08 13:50:00,38.62,38.63,38.59,38.59,17800.0,33.6531,33.6618,33.6269,33.6269,17800.0
2014-08-08 13:55:00,38.58,38.62,38.58,38.6,43600.0,33.6182,33.6531,33.6182,33.6356,43600.0
2014-08-08 14:00:00,38.61,38.62,38.59,38.61,30400.0,33.6444,33.6531,33.6269,33.6444,30400.0
2014-08-08 14:05:00,38.61,38.64,38.61,38.61,73000.0,33.6444,33.6705,33.6444,33.6444,73000.0
2014-08-08 14:10:00,38.62,38.62,38.6,38.61,13100.0,33.6531,33.6531,33.6356,33.6444,13100.0
2014-08-08 14:15:00,38.62,38.62,38.6,38.61,9800.0,33.6531,33.6531,33.6356,33.6444,9800.0
2014-08-08 14:20:00,38.61,38.63,38.6,38.63,17200.0,33.6444,33.6618,33.6356,33.6618,17200.0
2014-08-08 14:25:00,38.63,38.64,38.62,38.64,69900.0,33.6618,33.6705,33.6531,33.6705,69900.0
2014-08-08 14:30:00,38.64,38.65,38.62,38.63,215800.0,33.6705,33.6792,33.6531,33.6618,215800.0
2014-08-08 14:35:00,38.62,38.65,38.62,38.65,57600.0,33.6531,33.6792,33.6531,33.6792,57600.0
2014-08-08 14:40:00,38.65,38.66,38.62,38.62,78500.0,33.6792,33.6879,33.6531,33.6531,78500.0
2014-08-08 14:45:00,38.62,38.65,38.62,38.63,25100.0,33.6531,33.6792,33.6531,33.6618,25100.0
2014-08-08 14:50:00,38.64,38.64,38.63,38.63,7300.0,33.6705,33.6705,33.6618,33.6618,7300.0
2014-08-08 14:55:00,38.63,38.64,38.62,38.62,6500.0,33.6618,33.6705,33.6531,33.6531,6500.0
2014-08-08 15:00:00,38.62,38.62,38.6,38.61,22600.0,33.6531,33.6531,33.6356,33.6444,22600.0
2014-08-08 15:05:00,38.6,38.62,38.59,38.59,25200.0,33.6356,33.6531,33.6269,33.6269,25200.0
2014-08-08 15:10:00,38.6,38.61,38.57,38.58,26400.0,33.6356,33.6444,33.6095,33.6182,26400.0
2014-08-08 15:15:00,38.58,38.61,38.58,38.6,31300.0,33.6182,33.6444,33.6182,33.6356,31300.0
2014-08-08 15:20:00,38.6,38.63,38.59,38.63,50200.0,33.6356,33.6618,33.6269,33.6618,50200.0
2014-08-08 15:25:00,38.62,38.66,38.62,38.65,55100.0,33.6531,33.6879,33.6531,33.6792,55100.0
2014-08-08 15:30:00,38.66,38.67,38.64,38.65,53100.0,33.6879,33.6966,33.6705,33.6792,53100.0
2014-08-08 15:35:00,38.64,38.65,38.63,38.65,68500.0,33.6705,33.6792,33.6618,33.6792,68500.0
2014-08-08 15:40:00,38.65,38.67,38.65,38.66,149200.0,33.6792,33.6966,33.6792,33.6879,149200.0
2014-08-08 15:45:00,38.66,38.67,38.65,38.66,84500.0,33.6879,33.6966,33.6792,33.6879,84500.0
2014-08-08 15:50:00,38.66,38.69,38.66,38.68,182200.0,33.6879,33.7141,33.6879,33.7054,182200.0
2014-08-08 15:55:00,38.68,38.7,38.66,38.66,357300.0,33.7054,33.7228,33.6879,33.6879,357300.0
2014-08-11 09:30:00,38.85,38.87,38.77,38.8,227800.0,33.8535,33.8709,33.7838,33.8099,227800.0
2014-08-11 09:35:00,38.8,38.83,38.79,38.81,69400.0,33.8099,33.8361,33.8012,33.8186,69400.0
2014-08-11 09:40:00,38.81,38.83,38.77,38.79,132900.0,33.8186,33.8361,33.7838,33.8012,132900.0
2014-08-11 09:45:00,38.79,38.81,38.78,38.81,54900.0,33.8012,33.8186,33.7925,33.8186,54900.0
2014-08-11 09:50:00,38.81,38.85,38.81,38.85,64500.0,33.8186,33.8535,33.8186,33.8535,64500.0
2014-08-11 09:55:00,38.85,38.89,38.85,38.88,44800.0,33.8535,33.8884,33.8535,33.8796,44800.0
2014-08-11 10:00:00,38.89,38.9,38.86,38.89,87400.0,33.8884,33.8971,33.8622,33.8884,87400.0
2014-08-11 10:05:00,38.9,38.92,38.89,38.92,41000.0,33.8971,33.9145,33.8884,33.9145,41000.0
2014-08-11 10:10:00,38.91,38.92,38.9,38.9,31900.0,33.9058,33.9145,33.8971,33.8971,31900.0
2014-08-11 10:15:00,38.9,38.92,38.9,38.9,28700.0,33.8971,33.9145,33.8971,33.8971,28700.0
2014-08-11 10:20:00,38.9,38.91,38.89,38.9,18900.0,33.8971,33.9058,33.8884,33.8971,18900.0
2014-08-11 10:25:00,38.9,38.91,38.88,38.88,19000.0,33.8971,33.9058,33.8796,33.8796,19000.0
2014-08-11 10:30:00,38.89,38.9,38.88,38.9,7100.0,33.8884,33.8971,33.8796,33.8971,7100.0
2014-08-11 10:35:00,38.9,38.93,38.9,38.92,220000.0,33.8971,33.9232,33.8971,33.9145,220000.0
2014-08-11 10:40:00,38.93,38.93,38.91,38.91,47100.0,33.9232,33.9232,33.9058,33.9058,47100.0
2014-08-11 10:45:00,38.91,38.93,38.91,38.92,32000.0,33.9058,33.9232,33.9058,33.9145,32000.0
2014-08-11 10:50:00,38.91,38.92,38.87,38.91,66800.0,33.9058,33.9145,33.8709,33.9058,66800.0
2014-08-11 10:55:00,38.9,38.91,38.89,38.9,58700.0,33.8971,33.9058,33.8884,33.8971,58700.0
2014-08-11 11:00:00,38.89,38.89,38.87,38.88,65500.0,33.8884,33.8884,33.8709,33.8796,65500.0
2014-08-11 11:05:00,38.89,38.9,38.88,38.9,27400.0,33.8884,33.8971,33.8796,33.8971,27400.0
2014-08-11 11:10:00,38.91,38.93,38.89,38.93,38900.0,33.9058,33.9232,33.8884,33.9232,38900.0
2014-08-11 11:15:00,38.93,38.95,38.92,38.95,29800.0,33.9232,33.9406,33.9145,33.9406,29800.0
2014-08-11 11:20:00,38.95,38.97,38.94,38.96,77300.0,33.9406,33.9581,33.9319,33.9493,77300.0
2014-08-11 11:25:00,38.96,38.97,38.96,38.97,34500.0,33.9493,33.9581,33.9493,33.9581,34500.0
2014-08-11 11:30:00,38.96,38.97,38.96,38.97,39800.0,33.9493,33.9581,33.9493,33.9581,39800.0
2014-08-11 11:35:00,38.97,38.97,38.94,38.94,59800.0,33.9581,33.9581,33.9319,33.9319,59800.0
2014-08-11 11:40:00,38.95,38.95,38.94,38.95,36700.0,33.9406,33.9406,33.9319,33.9406,36700.0
2014-08-11 11:45:00,38.96,38.97,38.95,38.95,34600.0,33.9493,33.9581,33.9406,33.9406,34600.0
2014-08-11 11:50:00,38.96,38.96,38.95,38.95,26400.0,33.9493,33.9493,33.9406,33.9406,26400.0
2014-08-11 11:55:00,38.96,38.97,38.95,38.96,21800.0,33.9493,33.9581,33.9406,33.9493,21800.0
2014-08-11 12:00:00,38.95,38.96,38.92,38.92,25300.0,33.9406,33.9493,33.9145,33.9145,25300.0
2014-08-11 12:05:00,38.92,38.95,38.92,38.94,68100.0,33.9145,33.9406,33.9145,33.9319,68100.0
2014-08-11 12:10:00,38.93,38.96,38.93,38.94,29400.0,33.9232,33.9493,33.9232,33.9319,29400.0
2014-08-11 12:15:00,38.94,38.94,38.93,38.94,20000.0,33.9319,33.9319,33.9232,33.9319,20000.0
2014-08-11 12:20:00,38.94,38.95,38.93,38.93,31700.0,33.9319,33.9406,33.9232,33.9232,31700.0
2014-08-11 12:25:00,38.94,38.95,38.94,38.95,27700.0,33.9319,33.9406,33.9319,33.9406,27700.0
2014-08-11 12:30:00,38.94,38.95,38.94,38.95,36300.0,33.9319,33.9406,33.9319,33.9406,36300.0
2014-08-11 12:35:00,38.96,38.97,38.95,38.95,5800.0,33.9493,33.9581,33.9406,33.9406,5800.0
2014-08-11 12:40:00,38.94,38.95,38.94,38.95,22000.0,33.9319,33.9406,33.9319,33.9406,22000.0
2014-08-11 12:45:00,38.95,38.96,38.93,38.93,51900.0,33.9406,33.9493,33.9232,33.9232,51900.0
2014-08-11 12:50:00,38.94,38.95,38.93,38.94,6800.0,33.9319,33.9406,33.9232,33.9319,6800.0
2014-08-11 12:55:00,38.94,38.94,38.91,38.91,19100.0,33.9319,33.9319,33.9058,33.9058,19100.0
2014-08-11 13:00:00,38.91,38.94,38.91,38.93,14100.0,33.9058,33.9319,33.9058,33.9232,14100.0
2014-08-11 13:05:00,38.93,38.93,38.92,38.93,2700.0,33.9232,33.9232,33.9145,33.9232,2700.0
2014-08-11 13:10:00,38.93,38.94,38.93,38.94,34300.0,33.9232,33.9319,33.9232,33.9319,34300.0
2014-08-11 13:15:00,38.94,38.94,38.92,38.93,16800.0,33.9319,33.9319,33.9145,33.9232,16800.0
2014-08-11 13:20:00,38.93,38.94,38.92,38.93,6600.0,33.9232,33.9319,33.9145,33.9232,6600.0
2014-08-11 13:25:00,38.93,38.93,38.9,38.9,13700.0,33.9232,33.9232,33.8971,33.8971,13700.0
2014-08-11 13:30:00,38.91,38.91,38.89,38.91,47400.0,33.9058,33.9058,33.8884,33.9058,47400.0
2014-08-11 13:35:00,38.9,38.91,38.9,38.9,68300.0,33.8971,33.9058,33.8971,33.8971,68300.0
2014-08-11 13:40:00,38.9,38.91,38.9,38.9,9300.0,33.8971,33.9058,33.8971,33.8971,9300.0
2014-08-11 13:45:00,38.9,38.9,38.89,38.9,19200.0,33.8971,33.8971,33.8884,33.8971,19200.0
2014-08-11 13:50:00,38.9,38.91,38.86,38.87,42900.0,33.8971,33.9058,33.8622,33.8709,42900.0
2014-08-11 13:55:00,38.87,38.87,38.84,38.85,42100.0,33.8709,33.8709,33.8448,33.8535,42100.0
2014-08-11 14:00:00,38.85,38.85,38.82,38.83,50700.0,33.8535,33.8535,33.8274,33.8361,50700.0
2014-08-11 14:05:00,38.83,38.85,38.83,38.84,37600.0,33.8361,33.8535,33.8361,33.8448,37600.0
2014-08-11 14:10:00,38.85,38.86,38.84,38.84,16000.0,33.8535,33.8622,33.8448,33.8448,16000.0
2014-08-11 14:15:00,38.84,38.87,38.82,38.86,39500.0,33.8448,33.8709,33.8274,33.8622,39500.0
2014-08-11 14:20:00,38.86,38.87,38.86,38.87,19200.0,33.8622,33.8709,33.8622,33.8709,19200.0
2014-08-11 14:25:00,38.87,38.88,38.84,38.86,38600.0,33.8709,33.8796,33.8448,33.8622,38600.0
2014-08-11 14:30:00,38.85,38.86,38.84,38.85,14800.0,33.8535,33.8622,33.8448,33.8535,14800.0
2014-08-11 14:35:00,38.85,38.87,38.85,38.86,9400.0,33.8535,33.8709,33.8535,33.8622,9400.0
2014-08-11 14:40:00,38.86,38.87,38.85,38.87,25200.0,33.8622,33.8709,33.8535,33.8709,25200.0
2014-08-11 14:45:00,38.87,38.89,38.87,38.88,13200.0,33.8709,33.8884,33.8709,33.8796,13200.0
2014-08-11 14:50:00,38.88,38.88,38.87,38.87,29600.0,33.8796,33.8796,33.8709,33.8709,29600.0
2014-08-11 14:55:00,38.87,38.89,38.87,38.87,27100.0,33.8709,33.8884,33.8709,33.8709,27100.0
2014-08-11 15:00:00,38.87,38.89,38.86,38.89,15400.0,33.8709,33.8884,33.8622,33.8884,15400.0
2014-08-11 15:05:00,38.89,38.91,38.89,38.91,31700.0,33.8884,33.9058,33.8884,33.9058,31700.0
2014-08-11 15:10:00,38.91,38.91,38.9,38.9,9100.0,33.9058,33.9058,33.8971,33.8971,9100.0
2014-08-11 15:15:00,38.91,38.91,38.89,38.9,21800.0,33.9058,33.9058,33.8884,33.8971,21800.0
2014-08-11 15:20:00,38.9,38.9,38.89,38.9,8100.0,33.8971,33.8971,33.8884,33.8971,8100.0
2014-08-11 15:25:00,38.89,38.9,38.88,38.88,24000.0,33.8884,33.8971,33.8796,33.8796,24000.0
2014-08-11 15:30:00,38.88,38.89,38.88,38.88,100600.0,33.8796,33.8884,33.8796,33.8796,100600.0
2014-08-11 15:35:00,38.89,38.9,38.88,38.89,30400.0,33.8884,33.8971,33.8796,33.8884,30400.0
2014-08-11 15:40:00,38.89,38.89,38.85,38.86,165400.0,33.8884,33.8884,33.8535,33.8622,165400.0
2014-08-11 15:45:00,38.86,38.87,38.85,38.86,58900.0,33.8622,33.8709,33.8535,33.8622,58900.0
2014-08-11 15:50:00,38.86,38.89,38.86,38.88,119700.0,33.8622,33.8884,33.8622,33.8796,119700.0
2014-08-11 15:55:00,38.88,38.9,38.86,38.86,460600.0,33.8796,33.8971,33.8622,33.8622,460600.0
2014-08-12 09:30:00,38.82,38.87,38.8,38.86,79300.0,33.8274,33.8709,33.8099,33.8622,79300.0
2014-08-12 09:35:00,38.86,38.91,38.85,38.89,35000.0,33.8622,33.9058,33.8535,33.8884,35000.0
2014-08-12 09:40:00,38.9,38.94,38.89,38.9,33400.0,33.8971,33.9319,33.8884,33.8971,33400.0
2014-08-12 09:45:00,38.91,38.94,38.9,38.92,104500.0,33.9058,33.9319,33.8971,33.9145,104500.0
2014-08-12 09:50:00,38.92,38.92,38.85,38.85,59000.0,33.9145,33.9145,33.8535,33.8535,59000.0
2014-08-12 09:55:00,38.85,38.89,38.85,38.89,103700.0,33.8535,33.8884,33.8535,33.8884,103700.0
2014-08-12 10:00:00,38.89,38.9,38.87,38.89,62200.0,33.8884,33.8971,33.8709,33.8884,62200.0
2014-08-12 10:05:00,38.89,38.93,38.86,38.86,74400.0,33.8884,33.9232,33.8622,33.8622,74400.0
2014-08-12 10:10:00,38.86,38.86,38.82,38.85,62500.0,33.8622,33.8622,33.8274,33.8535,62500.0
2014-08-12 10:15:00,38.85,38.87,38.83,38.86,40900.0,33.8535,33.8709,33.8361,33.8622,40900.0
2014-08-12 10:20:00,38.86,38.87,38.84,38.87,74500.0,33.8622,33.8709,33.8448,33.8709,74500.0
2014-08-12 10:25:00,38.86,38.87,38.84,38.86,90800.0,33.8622,33.8709,33.8448,33.8622,90800.0
2014-08-12 10:30:00,38.86,38.86,38.81,38.82,61900.0,33.8622,33.8622,33.8186,33.8274,61900.0
2014-08-12 10:35:00,38.82,38.82,38.79,38.82,33400.0,33.8274,33.8274,33.8012,33.8274,33400.0
2014-08-12 10:40:00,38.81,38.83,38.78,38.78,68900.0,33.8186,33.8361,33.7925,33.7925,68900.0
2014-08-12 10:45:00,38.78,38.79,38.77,38.77,38300.0,33.7925,33.8012,33.7838,33.7838,38300.0
2014-08-12 10:50:00,38.77,38.79,38.76,38.78,33000.0,33.7838,33.8012,33.7751,33.7925,33000.0
2014-08-12 10:55:00,38.78,38.79,38.77,38.78,18500.0,33.7925,33.8012,33.7838,33.7925,18500.0
2014-08-12 11:00:00,38.78,38.78,38.69,38.7,65600.0,33.7925,33.7925,33.7141,33.7228,65600.0
2014-08-12 11:05:00,38.71,38.72,38.68,38.7,72000.0,33.7315,33.7402,33.7054,33.7228,72000.0
2014-08-12 11:10:00,38.7,38.74,38.7,38.73,54800.0,33.7228,33.7576,33.7228,33.7489,54800.0
2014-08-12 11:15:00,38.73,38.73,38.7,38.73,30100.0,33.7489,33.7489,33.7228,33.7489,30100.0
2014-08-12 11:20:00,38.73,38.74,38.72,38.72,49600.0,33.7489,33.7576,33.7402,33.7402,49600.0
2014-08-12 11:25:00,38.72,38.74,38.7,38.74,53600.0,33.7402,33.7576,33.7228,33.7576,53600.0
2014-08-12 11:30:00,38.74,38.76,38.73,38.75,39200.0,33.7576,33.7751,33.7489,33.7664,39200.0
2014-08-12 11:35:00,38.76,38.78,38.75,38.76,48200.0,33.7751,33.7925,33.7664,33.7751,48200.0
2014-08-12 11:40:00,38.77,38.77,38.75,38.75,17900.0,33.7838,33.7838,33.7664,33.7664,17900.0
2014-08-12 11:45:00,38.75,38.77,38.74,38.76,226200.0,33.7664,33.7838,33.7576,33.7751,226200.0
2014-08-12 11:50:00,38.76,38.76,38.74,38.74,280100.0,33.7751,33.7751,33.7576,33.7576,280100.0
2014-08-12 11:55:00,38.74,38.76,38.73,38.75,89700.0,33.7576,33.7751,33.7489,33.7664,89700.0
2014-08-12 12:00:00,38.74,38.74,38.7,38.72,70000.0,33.7576,33.7576,33.7228,33.7402,70000.0
2014-08-12 12:05:00,38.72,38.73,38.69,38.73,25600.0,33.7402,33.7489,33.7141,33.7489,25600.0
2014-08-12 12:10:00,38.73,38.76,38.73,38.76,12300.0,33.7489,33.7751,33.7489,33.7751,12300.0
2014-08-12 12:15:00,38.76,38.77,38.74,38.74,23700.0,33.7751,33.7838,33.7576,33.7576,23700.0
2014-08-12 12:20:00,38.74,38.75,38.73,38.74,57700.0,33.7576,33.7664,33.7489,33.7576,57700.0
2014-08-12 12:25:00,38.75,38.77,38.75,38.75,34600.0,33.7664,33.7838,33.7664,33.7664,34600.0
2014-08-12 12:30:00,38.75,38.77,38.75,38.76,14600.0,33.7664,33.7838,33.7664,33.7751,14600.0
2014-08-12 12:35:00,38.76,38.8,38.76,38.8,36700.0,33.7751,33.8099,33.7751,33.8099,36700.0
2014-08-12 12:40:00,38.8,38.83,38.79,38.8,71800.0,33.8099,33.8361,33.8012,33.8099,71800.0
2014-08-12 12:45:00,38.81,38.81,38.79,38.8,13900.0,33.8186,33.8186,33.8012,33.8099,13900.0
2014-08-12 12:50:00,38.79,38.8,38.77,38.77,25500.0,33.8012,33.8099,33.7838,33.7838,25500.0
2014-08-12 12:55:00,38.77,38.8,38.77,38.77,50800.0,33.7838,33.8099,33.7838,33.7838,50800.0
2014-08-12 13:00:00,38.78,38.79,38.77,38.79,15800.0,33.7925,33.8012,33.7838,33.8012,15800.0
2014-08-12 13:05:00,38.78,38.8,38.77,38.8,98400.0,33.7925,33.8099,33.7838,33.8099,98400.0
2014-08-12 13:10:00,38.8,38.81,38.78,38.79,46600.0,33.8099,33.8186,33.7925,33.8012,46600.0
2014-08-12 13:15:00,38.79,38.81,38.78,38.79,25400.0,33.8012,33.8186,33.7925,33.8012,25400.0
2014-08-12 13:20:00,38.8,38.81,38.77,38.78,54200.0,33.8099,33.8186,33.7838,33.7925,54200.0
2014-08-12 13:25:00,38.78,38.82,38.78,38.81,66100.0,33.7925,33.8274,33.7925,33.8186,66100.0
2014-08-12 13:30:00,38.82,38.82,38.78,38.79,104000.0,33.8274,33.8274,33.7925,33.8012,104000.0
2014-08-12 13:35:00,38.78,38.79,38.76,38.79,90700.0,33.7925,33.8012,33.7751,33.8012,90700.0
2014-08-12 13:40:00,38.78,38.8,38.77,38.79,63200.0,33.7925,33.8099,33.7838,33.8012,63200.0
2014-08-12 13:45:00,38.79,38.79,38.76,38.77,117000.0,33.8012,33.8012,33.7751,33.7838,117000.0
2014-08-12 13:50:00,38.77,38.8,38.76,38.8,172800.0,33.7838,33.8099,33.7751,33.8099,172800.0
2014-08-12 13:55:00,38.8,38.8,38.78,38.79,87800.0,33.8099,33.8099,33.7925,33.8012,87800.0
2014-08-12 14:00:00,38.79,38.79,38.76,38.77,88700.0,33.8012,33.8012,33.7751,33.7838,88700.0
2014-08-12 14:05:00,38.77,38.77,38.72,38.72,102500.0,33.7838,33.7838,33.7402,33.7402,102500.0
2014-08-12 14:10:00,38.72,38.73,38.7,38.71,57000.0,33.7402,33.7489,33.7228,33.7315,57000.0
2014-08-12 14:15:00,38.72,38.73,38.69,38.71,92800.0,33.7402,33.7489,33.7141,33.7315,92800.0
2014-08-12 14:20:00,38.71,38.72,38.69,38.7,90400.0,33.7315,33.7402,33.7141,33.7228,90400.0
2014-08-12 14:25:00,38.71,38.73,38.68,38.7,115800.0,33.7315,33.7489,33.7054,33.7228,115800.0
2014-08-12 14:30:00,38.69,38.69,38.65,38.68,72500.0,33.7141,33.7141,33.6792,33.7054,72500.0
2014-08-12 14:35:00,38.68,38.73,38.67,38.73,42600.0,33.7054,33.7489,33.6966,33.7489,42600.0
2014-08-12 14:40:00,38.72,38.75,38.7,38.73,41700.0,33.7402,33.7664,33.7228,33.7489,41700.0
2014-08-12 14:45:00,38.72,38.73,38.71,38.72,17900.0,33.7402,33.7489,33.7315,33.7402,17900.0
2014-08-12 14:50:00,38.72,38.74,38.71,38.73,20200.0,33.7402,33.7576,33.7315,33.7489,20200.0
2014-08-12 14:55:00,38.72,38.73,38.7,38.7,20500.0,33.7402,33.7489,33.7228,33.7228,20500.0
2014-08-12 15:00:00,38.71,38.72,38.71,38.72,24100.0,33.7315,33.7402,33.7315,33.7402,24100.0
2014-08-12 15:05:00,38.72,38.77,38.72,38.77,40100.0,33.7402,33.7838,33.7402,33.7838,40100.0
2014-08-12 15:10:00,38.77,38.77,38.76,38.77,44100.0,33.7838,33.7838,33.7751,33.7838,44100.0
2014-08-12 15:15:00,38.77,38.77,38.75,38.75,30900.0,33.7838,33.7838,33.7664,33.7664,30900.0
2014-08-12 15:20:00,38.76,38.77,38.74,38.77,30200.0,33.7751,33.7838,33.7576,33.7838,30200.0
2014-08-12 15:25:00,38.77,38.79,38.76,38.77,34100.0,33.7838,33.8012,33.7751,33.7838,34100.0
2014-08-12 15:30:00,38.77,38.77,38.75,38.77,66000.0,33.7838,33.7838,33.7664,33.7838,66000.0
2014-08-12 15:35:00,38.77,38.82,38.77,38.82,60400.0,33.7838,33.8274,33.7838,33.8274,60400.0
2014-08-12 15:40:00,38.82,38.86,38.82,38.85,118200.0,33.8274,33.8622,33.8274,33.8535,118200.0
2014-08-12 15:45:00,38.84,38.86,38.83,38.84,66200.0,33.8448,33.8622,33.8361,33.8448,66200.0
2014-08-12 15:50:00,38.84,38.85,38.82,38.82,95800.0,33.8448,33.8535,33.8274,33.8274,95800.0
2014-08-12 15:55:00,38.82,38.84,38.82,38.83,234300.0,33.8274,33.8448,33.8274,33.8361,234300.0
2014-08-13 09:30:00,38.93,39.01,38.93,38.98,96500.0,33.9232,33.9929,33.9232,33.9668,96500.0
2014-08-13 09:35:00,38.99,39.01,38.98,39.0,66500.0,33.9755,33.9929,33.9668,33.9842,66500.0
2014-08-13 09:40:00,39.0,39.01,38.96,38.99,158600.0,33.9842,33.9929,33.9493,33.9755,158600.0
2014-08-13 09:45:00,38.99,39.01,38.94,38.96,519300.0,33.9755,33.9929,33.9319,33.9493,519300.0
2014-08-13 09:50:00,38.96,38.97,38.95,38.96,129600.0,33.9493,33.9581,33.9406,33.9493,129600.0
2014-08-13 09:55:00,38.96,38.97,38.94,38.96,55400.0,33.9493,33.9581,33.9319,33.9493,55400.0
2014-08-13 10:00:00,38.96,39.0,38.94,39.0,126700.0,33.9493,33.9842,33.9319,33.9842,126700.0
2014-08-13 10:05:00,39.0,39.03,38.99,39.01,354900.0,33.9842,34.0103,33.9755,33.9929,354900.0
2014-08-13 10:10:00,39.01,39.02,38.98,38.99,139800.0,33.9929,34.0016,33.9668,33.9755,139800.0
2014-08-13 10:15:00,38.98,39.02,38.98,39.02,46700.0,33.9668,34.0016,33.9668,34.0016,46700.0
2014-08-13 10:20:00,39.03,39.04,39.01,39.02,35600.0,34.0103,34.0191,33.9929,34.0016,35600.0
2014-08-13 10:25:00,39.02,39.04,39.01,39.02,55700.0,34.0016,34.0191,33.9929,34.0016,55700.0
2014-08-13 10:30:00,39.03,39.04,39.02,39.03,51900.0,34.0103,34.0191,34.0016,34.0103,51900.0
2014-08-13 10:35:00,39.04,39.05,39.03,39.05,272300.0,34.0191,34.0278,34.0103,34.0278,272300.0
2014-08-13 10:40:00,39.06,39.07,39.04,39.05,58500.0,34.0365,34.0452,34.0191,34.0278,58500.0
2014-08-13 10:45:00,39.05,39.05,39.04,39.04,4800.0,34.0278,34.0278,34.0191,34.0191,4800.0
2014-08-13 10:50:00,39.04,39.05,39.02,39.04,57000.0,34.0191,34.0278,34.0016,34.0191,57000.0
2014-08-13 10:55:00,39.04,39.07,39.03,39.06,109900.0,34.0191,34.0452,34.0103,34.0365,109900.0
2014-08-13 11:00:00,39.06,39.11,39.06,39.1,34300.0,34.0365,34.0801,34.0365,34.0713,34300.0
2014-08-13 11:05:00,39.1,39.12,39.1,39.12,76800.0,34.0713,34.0888,34.0713,34.0888,76800.0
2014-08-13 11:10:00,39.12,39.15,39.12,39.14,72400.0,34.0888,34.1149,34.0888,34.1062,72400.0
2014-08-13 11:15:00,39.14,39.14,39.12,39.14,67700.0,34.1062,34.1062,34.0888,34.1062,67700.0
2014-08-13 11:20:00,39.14,39.14,39.13,39.14,6100.0,34.1062,34.1062,34.0975,34.1062,6100.0
2014-08-13 11:25:00,39.13,39.15,39.13,39.14,17000.0,34.0975,34.1149,34.0975,34.1062,17000.0
2014-08-13 11:30:00,39.15,39.18,39.14,39.17,50700.0,34.1149,34.1411,34.1062,34.1323,50700.0
2014-08-13 11:35:00,39.17,39.18,39.17,39.17,47500.0,34.1323,34.1411,34.1323,34.1323,47500.0
2014-08-13 11:40:00,39.17,39.18,39.16,39.16,59800.0,34.1323,34.1411,34.1236,34.1236,59800.0
2014-08-13 11:45:00,39.16,39.16,39.15,39.15,26100.0,34.1236,34.1236,34.1149,34.1149,26100.0
2014-08-13 11:50:00,39.15,39.16,39.15,39.15,14600.0,34.1149,34.1236,34.1149,34.1149,14600.0
2014-08-13 11:55:00,39.15,39.16,39.13,39.13,32000.0,34.1149,34.1236,34.0975,34.0975,32000.0
2014-08-13 12:00:00,39.13,39.14,39.12,39.12,39300.0,34.0975,34.1062,34.0888,34.0888,39300.0
2014-08-13 12:05:00,39.12,39.13,39.1,39.11,61400.0,34.0888,34.0975,34.0713,34.0801,61400.0
2014-08-13 12:10:00,39.1,39.12,39.09,39.12,28800.0,34.0713,34.0888,34.0626,34.0888,28800.0
2014-08-13 12:15:00,39.12,39.12,39.11,39.12,11100.0,34.0888,34.0888,34.0801,34.0888,11100.0
2014-08-13 12:20:00,39.11,39.13,39.1,39.13,69000.0,34.0801,34.0975,34.0713,34.0975,69000.0
2014-08-13 12:25:00,39.13,39.14,39.12,39.14,22800.0,34.0975,34.1062,34.0888,34.1062,22800.0
2014-08-13 12:30:00,39.14,39.14,39.12,39.13,16700.0,34.1062,34.1062,34.0888,34.0975,16700.0
2014-08-13 12:35:00,39.14,39.14,39.12,39.13,7100.0,34.1062,34.1062,34.0888,34.0975,7100.0
2014-08-13 12:40:00,39.13,39.13,39.12,39.13,60400.0,34.0975,34.0975,34.0888,34.0975,60400.0
2014-08-13 12:45:00,39.13,39.16,39.13,39.15,236800.0,34.0975,34.1236,34.0975,34.1149,236800.0
2014-08-13 12:50:00,39.16,39.16,39.14,39.14,14300.0,34.1236,34.1236,34.1062,34.1062,14300.0
2014-08-13 12:55:00,39.14,39.15,39.13,39.14,16200.0,34.1062,34.1149,34.0975,34.1062,16200.0
2014-08-13 13:00:00,39.15,39.15,39.14,39.15,12200.0,34.1149,34.1149,34.1062,34.1149,12200.0
2014-08-13 13:05:00,39.15,39.16,39.14,39.14,26500.0,34.1149,34.1236,34.1062,34.1062,26500.0
2014-08-13 13:10:00,39.14,39.15,39.14,39.15,39600.0,34.1062,34.1149,34.1062,34.1149,39600.0
2014-08-13 13:15:00,39.15,39.16,39.13,39.14,21800.0,34.1149,34.1236,34.0975,34.1062,21800.0
2014-08-13 13:20:00,39.13,39.15,39.13,39.15,46400.0,34.0975,34.1149,34.0975,34.1149,46400.0
2014-08-13 13:25:00,39.15,39.16,39.14,39.15,16900.0,34.1149,34.1236,34.1062,34.1149,16900.0
2014-08-13 13:30:00,39.15,39.16,39.14,39.16,6600.0,34.1149,34.1236,34.1062,34.1236,6600.0
2014-08-13 13:35:00,39.16,39.18,39.15,39.17,72600.0,34.1236,34.1411,34.1149,34.1323,72600.0
2014-08-13 13:40:00,39.18,39.18,39.16,39.17,19700.0,34.1411,34.1411,34.1236,34.1323,19700.0
2014-08-13 13:45:00,39.17,39.19,39.16,39.18,41500.0,34.1323,34.1498,34.1236,34.1411,41500.0
2014-08-13 13:50:00,39.18,39.19,39.17,39.19,36300.0,34.1411,34.1498,34.1323,34.1498,36300.0
2014-08-13 13:55:00,39.18,39.19,39.17,39.17,16100.0,34.1411,34.1498,34.1323,34.1323,16100.0
2014-08-13 14:00:00,39.18,39.18,39.17,39.17,39100.0,34.1411,34.1411,34.1323,34.1323,39100.0
2014-08-13 14:05:00,39.17,39.18,39.13,39.14,54100.0,34.1323,34.1411,34.0975,34.1062,54100.0
2014-08-13 14:10:00,39.15,39.15,39.14,39.15,17800.0,34.1149,34.1149,34.1062,34.1149,17800.0
2014-08-13 14:15:00,39.15,39.16,39.14,39.15,31400.0,34.1149,34.1236,34.1062,34.1149,31400.0
2014-08-13 14:20:00,39.14,39.15,39.13,39.14,73600.0,34.1062,34.1149,34.0975,34.1062,73600.0
2014-08-13 14:25:00,39.14,39.16,39.14,39.14,32000.0,34.1062,34.1236,34.1062,34.1062,32000.0
2014-08-13 14:30:00,39.14,39.16,39.14,39.15,13000.0,34.1062,34.1236,34.1062,34.1149,13000.0
2014-08-13 14:35:00,39.15,39.19,39.15,39.17,27300.0,34.1149,34.1498,34.1149,34.1323,27300.0
2014-08-13 14:40:00,39.18,39.19,39.16,39.17,30400.0,34.1411,34.1498,34.1236,34.1323,30400.0
2014-08-13 14:45:00,39.17,39.18,39.16,39.17,24300.0,34.1323,34.1411,34.1236,34.1323,24300.0
2014-08-13 14:50:00,39.17,39.17,39.15,39.16,24000.0,34.1323,34.1323,34.1149,34.1236,24000.0
2014-08-13 14:55:00,39.17,39.18,39.16,39.17,26100.0,34.1323,34.1411,34.1236,34.1323,26100.0
2014-08-13 15:00:00,39.16,39.18,39.15,39.16,36900.0,34.1236,34.1411,34.1149,34.1236,36900.0
2014-08-13 15:05:00,39.15,39.17,39.15,39.15,24300.0,34.1149,34.1323,34.1149,34.1149,24300.0
2014-08-13 15:10:00,39.15,39.16,39.14,39.16,20600.0,34.1149,34.1236,34.1062,34.1236,20600.0
2014-08-13 15:15:00,39.16,39.16,39.15,39.15,11700.0,34.1236,34.1236,34.1149,34.1149,11700.0
2014-08-13 15:20:00,39.16,39.19,39.15,39.19,160100.0,34.1236,34.1498,34.1149,34.1498,160100.0
2014-08-13 15:25:00,39.18,39.19,39.17,39.17,20100.0,34.1411,34.1498,34.1323,34.1323,20100.0
2014-08-13 15:30:00,39.17,39.18,39.16,39.17,37000.0,34.1323,34.1411,34.1236,34.1323,37000.0
2014-08-13 15:35:00,39.18,39.18,39.16,39.18,50000.0,34.1411,34.1411,34.1236,34.1411,50000.0
2014-08-13 15:40:00,39.17,39.19,39.16,39.18,40100.0,34.1323,34.1498,34.1236,34.1411,40100.0
2014-08-13 15:45:00,39.19,39.19,39.18,39.19,117300.0,34.1498,34.1498,34.1411,34.1498,117300.0
2014-08-13 15:50:00,39.19,39.21,39.19,39.21,112200.0,34.1498,34.1672,34.1498,34.1672,112200.0
2014-08-13 15:55:00,39.21,39.21,39.18,39.21,432300.0,34.1672,34.1672,34.1411,34.1672,432300.0
2014-08-14 09:30:00,39.25,39.29,39.22,39.25,141800.0,34.2021,34.2369,34.1759,34.2021,141800.0
2014-08-14 09:35:00,39.25,39.26,39.22,39.23,24400.0,34.2021,34.2108,34.1759,34.1846,24400.0
2014-08-14 09:40:00,39.22,39.22,39.17,39.18,50200.0,34.1759,34.1759,34.1323,34.1411,50200.0
2014-08-14 09:45:00,39.18,39.21,39.16,39.16,145000.0,34.1411,34.1672,34.1236,34.1236,145000.0
2014-08-14 09:50:00,39.17,39.19,39.12,39.14,51000.0,34.1323,34.1498,34.0888,34.1062,51000.0
2014-08-14 09:55:00,39.14,39.21,39.14,39.19,56900.0,34.1062,34.1672,34.1062,34.1498,56900.0
2014-08-14 10:00:00,39.2,39.2,39.15,39.17,88000.0,34.1585,34.1585,34.1149,34.1323,88000.0
2014-08-14 10:05:00,39.18,39.2,39.14,39.15,42600.0,34.1411,34.1585,34.1062,34.1149,42600.0
2014-08-14 10:10:00,39.15,39.16,39.13,39.15,80700.0,34.1149,34.1236,34.0975,34.1149,80700.0
2014-08-14 10:15:00,39.14,39.19,39.14,39.17,51400.0,34.1062,34.1498,34.1062,34.1323,51400.0
2014-08-14 10:20:00,39.18,39.2,39.17,39.18,58100.0,34.1411,34.1585,34.1323,34.1411,58100.0
2014-08-14 10:25:00,39.17,39.19,39.16,39.18,45200.0,34.1323,34.1498,34.1236,34.1411,45200.0
2014-08-14 10:30:00,39.18,39.2,39.17,39.18,24800.0,34.1411,34.1585,34.1323,34.1411,24800.0
2014-08-14 10:35:00,39.18,39.18,39.16,39.16,11600.0,34.1411,34.1411,34.1236,34.1236,11600.0
2014-08-14 10:40:00,39.17,39.19,39.16,39.19,24500.0,34.1323,34.1498,34.1236,34.1498,24500.0
2014-08-14 10:45:00,39.19,39.2,39.18,39.19,29600.0,34.1498,34.1585,34.1411,34.1498,29600.0
2014-08-14 10:50:00,39.19,39.19,39.17,39.17,38700.0,34.1498,34.1498,34.1323,34.1323,38700.0
2014-08-14 10:55:00,39.18,39.18,39.16,39.17,27800.0,34.1411,34.1411,34.1236,34.1323,27800.0
2014-08-14 11:00:00,39.17,39.19,39.17,39.18,28900.0,34.1323,34.1498,34.1323,34.1411,28900.0
2014-08-14 11:05:00,39.18,39.2,39.17,39.18,34200.0,34.1411,34.1585,34.1323,34.1411,34200.0
2014-08-14 11:10:00,39.19,39.2,39.18,39.2,20100.0,34.1498,34.1585,34.1411,34.1585,20100.0
2014-08-14 11:15:00,39.19,39.21,39.19,39.21,26200.0,34.1498,34.1672,34.1498,34.1672,26200.0
2014-08-14 11:20:00,39.21,39.22,39.2,39.21,28900.0,34.1672,34.1759,34.1585,34.1672,28900.0
2014-08-14 11:25:00,39.21,39.21,39.18,39.19,112100.0,34.1672,34.1672,34.1411,34.1498,112100.0
2014-08-14 11:30:00,39.2,39.21,39.17,39.18,72800.0,34.1585,34.1672,34.1323,34.1411,72800.0
2014-08-14 11:35:00,39.18,39.19,39.16,39.18,45900.0,34.1411,34.1498,34.1236,34.1411,45900.0
2014-08-14 11:40:00,39.18,39.19,39.18,39.18,26400.0,34.1411,34.1498,34.1411,34.1411,26400.0
2014-08-14 11:45:00,39.18,39.19,39.18,39.19,13800.0,34.1411,34.1498,34.1411,34.1498,13800.0
2014-08-14 11:50:00,39.2,39.2,39.17,39.18,31600.0,34.1585,34.1585,34.1323,34.1411,31600.0
2014-08-14 11:55:00,39.19,39.21,39.18,39.21,24500.0,34.1498,34.1672,34.1411,34.1672,24500.0
2014-08-14 12:00:00,39.21,39.22,39.21,39.22,13400.0,34.1672,34.1759,34.1672,34.1759,13400.0
2014-08-14 12:05:00,39.22,39.22,39.21,39.21,49200.0,34.1759,34.1759,34.1672,34.1672,49200.0
2014-08-14 12:10:00,39.21,39.22,39.2,39.21,39500.0,34.1672,34.1759,34.1585,34.1672,39500.0
2014-08-14 12:15:00,39.21,39.21,39.2,39.2,12100.0,34.1672,34.1672,34.1585,34.1585,12100.0
2014-08-14 12:20:00,39.2,39.2,39.19,39.2,17200.0,34.1585,34.1585,34.1498,34.1585,17200.0
2014-08-14 12:25:00,39.2,39.2,39.18,39.19,24600.0,34.1585,34.1585,34.1411,34.1498,24600.0
2014-08-14 12:30:00,39.19,39.2,39.19,39.2,11300.0,34.1498,34.1585,34.1498,34.1585,11300.0
2014-08-14 12:35:00,39.19,39.2,39.19,39.19,16200.0,34.1498,34.1585,34.1498,34.1498,16200.0
2014-08-14 12:40:00,39.2,39.21,39.2,39.21,7600.0,34.1585,34.1672,34.1585,34.1672,7600.0
2014-08-14 12:45:00,39.21,39.22,39.2,39.21,56300.0,34.1672,34.1759,34.1585,34.1672,56300.0
2014-08-14 12:50:00,39.21,39.23,39.21,39.21,19200.0,34.1672,34.1846,34.1672,34.1672,19200.0
2014-08-14 12:55:00,39.21,39.22,39.2,39.2,13100.0,34.1672,34.1759,34.1585,34.1585,13100.0
2014-08-14 13:00:00,39.2,39.21,39.19,39.2,31000.0,34.1585,34.1672,34.1498,34.1585,31000.0
2014-08-14 13:05:00,39.21,39.22,39.2,39.22,14900.0,34.1672,34.1759,34.1585,34.1759,14900.0
2014-08-14 13:10:00,39.22,39.25,39.22,39.24,46200.0,34.1759,34.2021,34.1759,34.1933,46200.0
2014-08-14 13:15:00,39.25,39.27,39.24,39.26,49700.0,34.2021,34.2195,34.1933,34.2108,49700.0
2014-08-14 13:20:00,39.26,39.27,39.25,39.26,19400.0,34.2108,34.2195,34.2021,34.2108,19400.0
2014-08-14 13:25:00,39.26,39.26,39.25,39.26,8400.0,34.2108,34.2108,34.2021,34.2108,8400.0
2014-08-14 13:30:00,39.26,39.26,39.24,39.25,32900.0,34.2108,34.2108,34.1933,34.2021,32900.0
2014-08-14 13:35:00,39.25,39.26,39.25,39.25,13600.0,34.2021,34.2108,34.2021,34.2021,13600.0
2014-08-14 13:40:00,39.24,39.26,39.24,39.24,56100.0,34.1933,34.2108,34.1933,34.1933,56100.0
2014-08-14 13:45:00,39.25,39.25,39.23,39.24,14600.0,34.2021,34.2021,34.1846,34.1933,14600.0
2014-08-14 13:50:00,39.24,39.25,39.23,39.25,32600.0,34.1933,34.2021,34.1846,34.2021,32600.0
2014-08-14 13:55:00,39.25,39.25,39.24,39.24,6000.0,34.2021,34.2021,34.1933,34.1933,6000.0
2014-08-14 14:00:00,39.25,39.25,39.24,39.24,23700.0,34.2021,34.2021,34.1933,34.1933,23700.0
2014-08-14 14:05:00,39.24,39.25,39.23,39.25,11300.0,34.1933,34.2021,34.1846,34.2021,11300.0
2014-08-14 14:10:00,39.25,39.26,39.24,39.24,70900.0,34.2021,34.2108,34.1933,34.1933,70900.0
2014-08-14 14:15:00,39.24,39.25,39.22,39.23,137700.0,34.1933,34.2021,34.1759,34.1846,137700.0
2014-08-14 14:20:00,39.23,39.25,39.23,39.25,224300.0,34.1846,34.2021,34.1846,34.2021,224300.0
2014-08-14 14:25:00,39.25,39.26,39.25,39.25,100000.0,34.2021,34.2108,34.2021,34.2021,100000.0
2014-08-14 14:30:00,39.25,39.27,39.25,39.26,26600.0,34.2021,34.2195,34.2021,34.2108,26600.0
2014-08-14 14:35:00,39.27,39.27,39.24,39.25,18300.0,34.2195,34.2195,34.1933,34.2021,18300.0
2014-08-14 14:40:00,39.25,39.26,39.24,39.24,52200.0,34.2021,34.2108,34.1933,34.1933,52200.0
2014-08-14 14:45:00,39.25,39.25,39.23,39.24,40000.0,34.2021,34.2021,34.1846,34.1933,40000.0
2014-08-14 14:50:00,39.25,39.25,39.23,39.25,16700.0,34.2021,34.2021,34.1846,34.2021,16700.0
2014-08-14 14:55:00,39.24,39.25,39.24,39.25,30900.0,34.1933,34.2021,34.1933,34.2021,30900.0
2014-08-14 15:00:00,39.25,39.27,39.25,39.26,41500.0,34.2021,34.2195,34.2021,34.2108,41500.0
2014-08-14 15:05:00,39.26,39.27,39.25,39.25,32100.0,34.2108,34.2195,34.2021,34.2021,32100.0
2014-08-14 15:10:00,39.25,39.26,39.24,39.25,26100.0,34.2021,34.2108,34.1933,34.2021,26100.0
2014-08-14 15:15:00,39.25,39.26,39.24,39.25,38500.0,34.2021,34.2108,34.1933,34.2021,38500.0
2014-08-14 15:20:00,39.25,39.26,39.25,39.26,16300.0,34.2021,34.2108,34.2021,34.2108,16300.0
2014-08-14 15:25:00,39.26,39.26,39.25,39.25,26600.0,34.2108,34.2108,34.2021,34.2021,26600.0
2014-08-14 15:30:00,39.26,39.28,39.26,39.27,125800.0,34.2108,34.2282,34.2108,34.2195,125800.0
2014-08-14 15:35:00,39.27,39.27,39.26,39.27,27300.0,34.2195,34.2195,34.2108,34.2195,27300.0
2014-08-14 15:40:00,39.27,39.27,39.26,39.26,111000.0,34.2195,34.2195,34.2108,34.2108,111000.0
2014-08-14 15:45:00,39.26,39.27,39.26,39.27,221600.0,34.2108,34.2195,34.2108,34.2195,221600.0
2014-08-14 15:50:00,39.27,39.28,39.26,39.27,184500.0,34.2195,34.2282,34.2108,34.2195,184500.0
2014-08-14 15:55:00,39.27,39.29,39.26,39.28,441000.0,34.2195,34.2369,34.2108,34.2282,441000.0
2014-08-15 09:30:00,39.38,39.45,39.37,39.38,329200.0,34.3153,34.3763,34.3066,34.3153,329200.0
2014-08-15 09:35:00,39.38,39.4,39.36,39.39,103800.0,34.3153,34.3328,34.2979,34.324,103800.0
2014-08-15 09:40:00,39.38,39.41,39.37,39.38,138100.0,34.3153,34.3415,34.3066,34.3153,138100.0
2014-08-15 09:45:00,39.38,39.4,39.38,39.39,103000.0,34.3153,34.3328,34.3153,34.324,103000.0
2014-08-15 09:50:00,39.39,39.44,39.39,39.44,90300.0,34.324,34.3676,34.324,34.3676,90300.0
2014-08-15 09:55:00,39.44,39.44,39.41,39.42,113200.0,34.3676,34.3676,34.3415,34.3502,113200.0
2014-08-15 10:00:00,39.41,39.45,39.41,39.43,84700.0,34.3415,34.3763,34.3415,34.3589,84700.0
2014-08-15 10:05:00,39.43,39.46,39.43,39.45,55200.0,34.3589,34.385,34.3589,34.3763,55200.0
2014-08-15 10:10:00,39.45,39.46,39.44,39.45,88800.0,34.3763,34.385,34.3676,34.3763,88800.0
2014-08-15 10:15:00,39.44,39.46,39.42,39.46,126300.0,34.3676,34.385,34.3502,34.385,126300.0
2014-08-15 10:20:00,39.46,39.47,39.45,39.46,124200.0,34.385,34.3938,34.3763,34.385,124200.0
2014-08-15 10:25:00,39.46,39.47,39.44,39.46,106700.0,34.385,34.3938,34.3676,34.385,106700.0
2014-08-15 10:30:00,39.46,39.48,39.45,39.46,98800.0,34.385,34.4025,34.3763,34.385,98800.0
2014-08-15 10:35:00,39.46,39.47,39.45,39.46,61900.0,34.385,34.3938,34.3763,34.385,61900.0
2014-08-15 10:40:00,39.45,39.45,39.34,39.35,197900.0,34.3763,34.3763,34.2805,34.2892,197900.0
2014-08-15 10:45:00,39.34,39.37,39.3,39.32,188500.0,34.2805,34.3066,34.2456,34.263,188500.0
2014-08-15 10:50:00,39.32,39.33,39.22,39.24,195600.0,34.263,34.2718,34.1759,34.1933,195600.0
2014-08-15 10:55:00,39.24,39.25,39.14,39.24,448700.0,34.1933,34.2021,34.1062,34.1933,448700.0
2014-08-15 11:00:00,39.24,39.27,39.22,39.23,220500.0,34.1933,34.2195,34.1759,34.1846,220500.0
2014-08-15 11:05:00,39.23,39.25,39.2,39.24,230500.0,34.1846,34.2021,34.1585,34.1933,230500.0
2014-08-15 11:10:00,39.24,39.32,39.23,39.28,125200.0,34.1933,34.263,34.1846,34.2282,125200.0
2014-08-15 11:15:00,39.27,39.3,39.24,39.25,123400.0,34.2195,34.2456,34.1933,34.2021,123400.0
2014-08-15 11:20:00,39.24,39.25,39.18,39.2,177800.0,34.1933,34.2021,34.1411,34.1585,177800.0
2014-08-15 11:25:00,39.2,39.22,39.17,39.19,237800.0,34.1585,34.1759,34.1323,34.1498,237800.0
2014-08-15 11:30:00,39.19,39.21,39.13,39.13,176100.0,34.1498,34.1672,34.0975,34.0975,176100.0
2014-08-15 11:35:00,39.14,39.18,39.13,39.18,67200.0,34.1062,34.1411,34.0975,34.1411,67200.0
2014-08-15 11:40:00,39.18,39.2,39.16,39.19,84500.0,34.1411,34.1585,34.1236,34.1498,84500.0
2014-08-15 11:45:00,39.2,39.2,39.16,39.16,34700.0,34.1585,34.1585,34.1236,34.1236,34700.0
2014-08-15 11:50:00,39.16,39.16,39.04,39.05,152100.0,34.1236,34.1236,34.0191,34.0278,152100.0
2014-08-15 11:55:00,39.05,39.09,39.01,39.08,155300.0,34.0278,34.0626,33.9929,34.0539,155300.0
2014-08-15 12:00:00,39.08,39.08,39.03,39.08,93000.0,34.0539,34.0539,34.0103,34.0539,93000.0
2014-08-15 12:05:00,39.08,39.12,39.07,39.12,107200.0,34.0539,34.0888,34.0452,34.0888,107200.0
2014-08-15 12:10:00,39.11,39.12,39.09,39.09,50400.0,34.0801,34.0888,34.0626,34.0626,50400.0
2014-08-15 12:15:00,39.09,39.11,39.05,39.09,60500.0,34.0626,34.0801,34.0278,34.0626,60500.0
2014-08-15 12:20:00,39.08,39.11,39.04,39.11,73500.0,34.0539,34.0801,34.0191,34.0801,73500.0
2014-08-15 12:25:00,39.11,39.16,39.11,39.15,76100.0,34.0801,34.1236,34.0801,34.1149,76100.0
2014-08-15 12:30:00,39.14,39.16,39.11,39.12,47400.0,34.1062,34.1236,34.0801,34.0888,47400.0
2014-08-15 12:35:00,39.12,39.17,39.11,39.17,47200.0,34.0888,34.1323,34.0801,34.1323,47200.0
2014-08-15 12:40:00,39.17,39.22,39.16,39.21,40700.0,34.1323,34.1759,34.1236,34.1672,40700.0
2014-08-15 12:45:00,39.21,39.21,39.17,39.17,35700.0,34.1672,34.1672,34.1323,34.1323,35700.0
2014-08-15 12:50:00,39.17,39.18,39.14,39.17,29800.0,34.1323,34.1411,34.1062,34.1323,29800.0
2014-08-15 12:55:00,39.16,39.18,39.16,39.17,35500.0,34.1236,34.1411,34.1236,34.1323,35500.0
2014-08-15 13:00:00,39.16,39.16,39.12,39.12,50000.0,34.1236,34.1236,34.0888,34.0888,50000.0
2014-08-15 13:05:00,39.12,39.18,39.12,39.17,44300.0,34.0888,34.1411,34.0888,34.1323,44300.0
2014-08-15 13:10:00,39.17,39.19,39.16,39.18,28300.0,34.1323,34.1498,34.1236,34.1411,28300.0
2014-08-15 13:15:00,39.18,39.19,39.17,39.18,54500.0,34.1411,34.1498,34.1323,34.1411,54500.0
2014-08-15 13:20:00,39.17,39.19,39.16,39.18,39500.0,34.1323,34.1498,34.1236,34.1411,39500.0
2014-08-15 13:25:00,39.18,39.18,39.16,39.18,17200.0,34.1411,34.1411,34.1236,34.1411,17200.0
2014-08-15 13:30:00,39.18,39.19,39.15,39.16,38000.0,34.1411,34.1498,34.1149,34.1236,38000.0
2014-08-15 13:35:00,39.16,39.17,39.15,39.16,59100.0,34.1236,34.1323,34.1149,34.1236,59100.0
2014-08-15 13:40:00,39.16,39.2,39.16,39.18,25100.0,34.1236,34.1585,34.1236,34.1411,25100.0
2014-08-15 13:45:00,39.18,39.19,39.16,39.17,35700.0,34.1411,34.1498,34.1236,34.1323,35700.0
2014-08-15 13:50:00,39.16,39.18,39.13,39.14,79600.0,34.1236,34.1411,34.0975,34.1062,79600.0
2014-08-15 13:55:00,39.14,39.15,39.12,39.14,19200.0,34.1062,34.1149,34.0888,34.1062,19200.0
2014-08-15 14:00:00,39.15,39.17,39.14,39.14,26600.0,34.1149,34.1323,34.1062,34.1062,26600.0
2014-08-15 14:05:00,39.15,39.17,39.14,39.15,46500.0,34.1149,34.1323,34.1062,34.1149,46500.0
2014-08-15 14:10:00,39.15,39.17,39.14,39.16,45900.0,34.1149,34.1323,34.1062,34.1236,45900.0
2014-08-15 14:15:00,39.16,39.18,39.15,39.16,36800.0,34.1236,34.1411,34.1149,34.1236,36800.0
2014-08-15 14:20:00,39.16,39.21,39.16,39.21,28500.0,34.1236,34.1672,34.1236,34.1672,28500.0
2014-08-15 14:25:00,39.21,39.26,39.21,39.26,30600.0,34.1672,34.2108,34.1672,34.2108,30600.0
2014-08-15 14:30:00,39.26,39.27,39.23,39.23,22400.0,34.2108,34.2195,34.1846,34.1846,22400.0
2014-08-15 14:35:00,39.23,39.27,39.23,39.26,25300.0,34.1846,34.2195,34.1846,34.2108,25300.0
2014-08-15 14:40:00,39.25,39.3,39.25,39.28,54800.0,34.2021,34.2456,34.2021,34.2282,54800.0
2014-08-15 14:45:00,39.29,39.29,39.27,39.28,20700.0,34.2369,34.2369,34.2195,34.2282,20700.0
2014-08-15 14:50:00,39.27,39.28,39.26,39.27,64300.0,34.2195,34.2282,34.2108,34.2195,64300.0
2014-08-15 14:55:00,39.26,39.27,39.25,39.25,11400.0,34.2108,34.2195,34.2021,34.2021,11400.0
2014-08-15 15:00:00,39.26,39.26,39.23,39.23,27900.0,34.2108,34.2108,34.1846,34.1846,27900.0
2014-08-15 15:05:00,39.22,39.25,39.21,39.24,24000.0,34.1759,34.2021,34.1672,34.1933,24000.0
2014-08-15 15:10:00,39.24,39.24,39.23,39.23,11700.0,34.1933,34.1933,34.1846,34.1846,11700.0
2014-08-15 15:15:00,39.23,39.24,39.22,39.23,35000.0,34.1846,34.1933,34.1759,34.1846,35000.0
2014-08-15 15:20:00,39.23,39.24,39.21,39.22,100600.0,34.1846,34.1933,34.1672,34.1759,100600.0
2014-08-15 15:25:00,39.22,39.23,39.21,39.22,27800.0,34.1759,34.1846,34.1672,34.1759,27800.0
2014-08-15 15:30:00,39.23,39.27,39.22,39.26,63500.0,34.1846,34.2195,34.1759,34.2108,63500.0
2014-08-15 15:35:00,39.26,39.29,39.25,39.26,76400.0,34.2108,34.2369,34.2021,34.2108,76400.0
2014-08-15 15:40:00,39.26,39.28,39.26,39.27,67400.0,34.2108,34.2282,34.2108,34.2195,67400.0
2014-08-15 15:45:00,39.28,39.28,39.26,39.28,63300.0,34.2282,34.2282,34.2108,34.2282,63300.0
2014-08-15 15:50:00,39.27,39.32,39.27,39.3,270500.0,34.2195,34.263,34.2195,34.2456,270500.0
2014-08-15 15:55:00,39.3,39.31,39.28,39.3,1732500.0,34.2456,34.2543,34.2282,34.2456,1732500.0
2014-08-18 09:30:00,39.56,39.56,39.45,39.48,139300.0,34.4722,34.4722,34.3763,34.4025,139300.0
2014-08-18 09:35:00,39.48,39.5,39.48,39.48,114200.0,34.4025,34.4199,34.4025,34.4025,114200.0
2014-08-18 09:40:00,39.49,39.51,39.47,39.49,83200.0,34.4112,34.4286,34.3938,34.4112,83200.0
2014-08-18 09:45:00,39.48,39.5,39.46,39.46,67200.0,34.4025,34.4199,34.385,34.385,67200.0
2014-08-18 09:50:00,39.47,39.54,39.47,39.52,53400.0,34.3938,34.4548,34.3938,34.4373,53400.0
2014-08-18 09:55:00,39.53,39.56,39.52,39.55,39500.0,34.446,34.4722,34.4373,34.4635,39500.0
2014-08-18 10:00:00,39.55,39.58,39.55,39.56,77400.0,34.4635,34.4896,34.4635,34.4722,77400.0
2014-08-18 10:05:00,39.56,39.57,39.54,39.57,65900.0,34.4722,34.4809,34.4548,34.4809,65900.0
2014-08-18 10:10:00,39.57,39.58,39.55,39.58,44700.0,34.4809,34.4896,34.4635,34.4896,44700.0
2014-08-18 10:15:00,39.57,39.6,39.56,39.56,81500.0,34.4809,34.507,34.4722,34.4722,81500.0
2014-08-18 10:20:00,39.56,39.58,39.56,39.57,28700.0,34.4722,34.4896,34.4722,34.4809,28700.0
2014-08-18 10:25:00,39.58,39.59,39.56,39.57,44600.0,34.4896,34.4983,34.4722,34.4809,44600.0
2014-08-18 10:30:00,39.57,39.57,39.55,39.55,23900.0,34.4809,34.4809,34.4635,34.4635,23900.0
2014-08-18 10:35:00,39.56,39.6,39.56,39.59,24600.0,34.4722,34.507,34.4722,34.4983,24600.0
2014-08-18 10:40:00,39.59,39.6,39.59,39.59,8100.0,34.4983,34.507,34.4983,34.4983,8100.0
2014-08-18 10:45:00,39.59,39.61,39.58,39.59,30200.0,34.4983,34.5158,34.4896,34.4983,30200.0
2014-08-18 10:50:00,39.59,39.61,39.59,39.61,30700.0,34.4983,34.5158,34.4983,34.5158,30700.0
2014-08-18 10:55:00,39.61,39.63,39.6,39.63,82700.0,34.5158,34.5332,34.507,34.5332,82700.0
2014-08-18 11:00:00,39.62,39.63,39.61,39.61,44600.0,34.5245,34.5332,34.5158,34.5158,44600.0
2014-08-18 11:05:00,39.6,39.61,39.6,39.6,16900.0,34.507,34.5158,34.507,34.507,16900.0
2014-08-18 11:10:00,39.6,39.62,39.6,39.62,13200.0,34.507,34.5245,34.507,34.5245,13200.0
2014-08-18 11:15:00,39.62,39.62,39.6,39.6,17500.0,34.5245,34.5245,34.507,34.507,17500.0
2014-08-18 11:20:00,39.59,39.62,39.59,39.62,75700.0,34.4983,34.5245,34.4983,34.5245,75700.0
2014-08-18 11:25:00,39.62,39.64,39.61,39.63,27600.0,34.5245,34.5419,34.5158,34.5332,27600.0
2014-08-18 11:30:00,39.63,39.64,39.61,39.62,50700.0,34.5332,34.5419,34.5158,34.5245,50700.0
2014-08-18 11:35:00,39.61,39.62,39.61,39.62,9600.0,34.5158,34.5245,34.5158,34.5245,9600.0
2014-08-18 11:40:00,39.62,39.63,39.61,39.61,8700.0,34.5245,34.5332,34.5158,34.5158,8700.0
2014-08-18 11:45:00,39.62,39.62,39.59,39.6,10900.0,34.5245,34.5245,34.4983,34.507,10900.0
2014-08-18 11:50:00,39.61,39.62,39.59,39.62,117700.0,34.5158,34.5245,34.4983,34.5245,117700.0
2014-08-18 11:55:00,39.62,39.62,39.6,39.61,9300.0,34.5245,34.5245,34.507,34.5158,9300.0
2014-08-18 12:00:00,39.61,39.63,39.61,39.62,14900.0,34.5158,34.5332,34.5158,34.5245,14900.0
2014-08-18 12:05:00,39.62,39.65,39.62,39.64,72000.0,34.5245,34.5506,34.5245,34.5419,72000.0
2014-08-18 12:10:00,39.64,39.65,39.64,39.64,8500.0,34.5419,34.5506,34.5419,34.5419,8500.0
2014-08-18 12:15:00,39.64,39.65,39.63,39.64,28700.0,34.5419,34.5506,34.5332,34.5419,28700.0
2014-08-18 12:20:00,39.65,39.65,39.64,39.64,19800.0,34.5506,34.5506,34.5419,34.5419,19800.0
2014-08-18 12:25:00,39.65,39.65,39.63,39.63,21400.0,34.5506,34.5506,34.5332,34.5332,21400.0
2014-08-18 12:30:00,39.64,39.64,39.62,39.62,4600.0,34.5419,34.5419,34.5245,34.5245,4600.0
2014-08-18 12:35:00,39.63,39.64,39.62,39.63,28900.0,34.5332,34.5419,34.5245,34.5332,28900.0
2014-08-18 12:40:00,39.64,39.64,39.62,39.62,8900.0,34.5419,34.5419,34.5245,34.5245,8900.0
2014-08-18 12:45:00,39.63,39.63,39.62,39.62,7600.0,34.5332,34.5332,34.5245,34.5245,7600.0
2014-08-18 12:50:00,39.62,39.63,39.62,39.63,16200.0,34.5245,34.5332,34.5245,34.5332,16200.0
2014-08-18 12:55:00,39.63,39.64,39.62,39.62,22800.0,34.5332,34.5419,34.5245,34.5245,22800.0
2014-08-18 13:00:00,39.62,39.63,39.61,39.62,23300.0,34.5245,34.5332,34.5158,34.5245,23300.0
2014-08-18 13:05:00,39.62,39.63,39.61,39.62,5700.0,34.5245,34.5332,34.5158,34.5245,5700.0
2014-08-18 13:10:00,39.63,39.64,39.62,39.63,38500.0,34.5332,34.5419,34.5245,34.5332,38500.0
2014-08-18 13:15:00,39.62,39.63,39.62,39.62,16000.0,34.5245,34.5332,34.5245,34.5245,16000.0
2014-08-18 13:20:00,39.63,39.64,39.62,39.63,9900.0,34.5332,34.5419,34.5245,34.5332,9900.0
2014-08-18 13:25:00,39.63,39.64,39.62,39.64,26500.0,34.5332,34.5419,34.5245,34.5419,26500.0
2014-08-18 13:30:00,39.64,39.66,39.64,39.65,32800.0,34.5419,34.5593,34.5419,34.5506,32800.0
2014-08-18 13:35:00,39.65,39.66,39.64,39.66,15900.0,34.5506,34.5593,34.5419,34.5593,15900.0
2014-08-18 13:40:00,39.66,39.66,39.65,39.65,5500.0,34.5593,34.5593,34.5506,34.5506,5500.0
2014-08-18 13:45:00,39.65,39.66,39.65,39.66,20500.0,34.5506,34.5593,34.5506,34.5593,20500.0
2014-08-18 13:50:00,39.66,39.68,39.66,39.66,22900.0,34.5593,34.5767,34.5593,34.5593,22900.0
2014-08-18 13:55:00,39.66,39.66,39.65,39.66,5300.0,34.5593,34.5593,34.5506,34.5593,5300.0
2014-08-18 14:00:00,39.65,39.66,39.64,39.65,28200.0,34.5506,34.5593,34.5419,34.5506,28200.0
2014-08-18 14:05:00,39.65,39.65,39.64,39.65,15500.0,34.5506,34.5506,34.5419,34.5506,15500.0
2014-08-18 14:10:00,39.64,39.65,39.64,39.65,8700.0,34.5419,34.5506,34.5419,34.5506,8700.0
2014-08-18 14:15:00,39.65,39.65,39.63,39.63,59000.0,34.5506,34.5506,34.5332,34.5332,59000.0
2014-08-18 14:20:00,39.64,39.65,39.63,39.65,28700.0,34.5419,34.5506,34.5332,34.5506,28700.0
2014-08-18 14:25:00,39.65,39.66,39.64,39.64,12900.0,34.5506,34.5593,34.5419,34.5419,12900.0
2014-08-18 14:30:00,39.64,39.65,39.64,39.64,1800.0,34.5419,34.5506,34.5419,34.5419,1800.0
2014-08-18 14:35:00,39.64,39.64,39.63,39.63,19100.0,34.5419,34.5419,34.5332,34.5332,19100.0
2014-08-18 14:40:00,39.63,39.65,39.62,39.65,49400.0,34.5332,34.5506,34.5245,34.5506,49400.0
2014-08-18 14:45:00,39.64,39.65,39.63,39.63,17800.0,34.5419,34.5506,34.5332,34.5332,17800.0
2014-08-18 14:50:00,39.63,39.65,39.63,39.64,444500.0,34.5332,34.5506,34.5332,34.5419,444500.0
2014-08-18 14:55:00,39.64,39.65,39.64,39.64,69400.0,34.5419,34.5506,34.5419,34.5419,69400.0
2014-08-18 15:00:00,39.64,39.66,39.64,39.65,64500.0,34.5419,34.5593,34.5419,34.5506,64500.0
2014-08-18 15:05:00,39.65,39.66,39.64,39.66,15600.0,34.5506,34.5593,34.5419,34.5593,15600.0
2014-08-18 15:10:00,39.66,39.66,39.65,39.65,10900.0,34.5593,34.5593,34.5506,34.5506,10900.0
2014-08-18 15:15:00,39.66,39.66,39.65,39.66,64700.0,34.5593,34.5593,34.5506,34.5593,64700.0
2014-08-18 15:20:00,39.66,39.66,39.64,39.65,21200.0,34.5593,34.5593,34.5419,34.5506,21200.0
2014-08-18 15:25:00,39.64,39.65,39.63,39.64,21500.0,34.5419,34.5506,34.5332,34.5419,21500.0
2014-08-18 15:30:00,39.63,39.64,39.62,39.63,42300.0,34.5332,34.5419,34.5245,34.5332,42300.0
2014-08-18 15:35:00,39.63,39.64,39.62,39.64,91200.0,34.5332,34.5419,34.5245,34.5419,91200.0
2014-08-18 15:40:00,39.63,39.64,39.62,39.63,156000.0,34.5332,34.5419,34.5245,34.5332,156000.0
2014-08-18 15:45:00,39.64,39.65,39.63,39.64,101800.0,34.5419,34.5506,34.5332,34.5419,101800.0
2014-08-18 15:50:00,39.64,39.65,39.64,39.65,73700.0,34.5419,34.5506,34.5419,34.5506,73700.0
2014-08-18 15:55:00,39.64,39.66,39.64,39.66,465200.0,34.5419,34.5593,34.5419,34.5593,465200.0
2014-08-19 09:30:00,39.77,39.81,39.72,39.73,212500.0,34.6552,34.69,34.6116,34.6203,212500.0
2014-08-19 09:35:00,39.74,39.78,39.73,39.75,92200.0,34.629,34.6639,34.6203,34.6377,92200.0
2014-08-19 09:40:00,39.75,39.77,39.75,39.76,46500.0,34.6377,34.6552,34.6377,34.6465,46500.0
2014-08-19 09:45:00,39.76,39.77,39.74,39.77,21700.0,34.6465,34.6552,34.629,34.6552,21700.0
2014-08-19 09:50:00,39.78,39.79,39.77,39.78,40100.0,34.6639,34.6726,34.6552,34.6639,40100.0
2014-08-19 09:55:00,39.77,39.8,39.76,39.79,23700.0,34.6552,34.6813,34.6465,34.6726,23700.0
2014-08-19 10:00:00,39.79,39.8,39.78,39.79,25900.0,34.6726,34.6813,34.6639,34.6726,25900.0
2014-08-19 10:05:00,39.79,39.79,39.77,39.79,28300.0,34.6726,34.6726,34.6552,34.6726,28300.0
2014-08-19 10:10:00,39.79,39.8,39.77,39.79,47900.0,34.6726,34.6813,34.6552,34.6726,47900.0
2014-08-19 10:15:00,39.79,39.8,39.77,39.79,43400.0,34.6726,34.6813,34.6552,34.6726,43400.0
2014-08-19 10:20:00,39.79,39.82,39.79,39.82,41000.0,34.6726,34.6987,34.6726,34.6987,41000.0
2014-08-19 10:25:00,39.82,39.82,39.8,39.8,17100.0,34.6987,34.6987,34.6813,34.6813,17100.0
2014-08-19 10:30:00,39.8,39.8,39.78,39.78,11000.0,34.6813,34.6813,34.6639,34.6639,11000.0
2014-08-19 10:35:00,39.78,39.8,39.77,39.8,43700.0,34.6639,34.6813,34.6552,34.6813,43700.0
2014-08-19 10:40:00,39.79,39.8,39.78,39.79,45700.0,34.6726,34.6813,34.6639,34.6726,45700.0
2014-08-19 10:45:00,39.79,39.81,39.79,39.81,24200.0,34.6726,34.69,34.6726,34.69,24200.0
2014-08-19 10:50:00,39.82,39.83,39.8,39.83,741800.0,34.6987,34.7075,34.6813,34.7075,741800.0
2014-08-19 10:55:00,39.83,39.83,39.81,39.81,62900.0,34.7075,34.7075,34.69,34.69,62900.0
2014-08-19 11:00:00,39.81,39.82,39.8,39.81,27900.0,34.69,34.6987,34.6813,34.69,27900.0
2014-08-19 11:05:00,39.81,39.81,39.8,39.81,47600.0,34.69,34.69,34.6813,34.69,47600.0
2014-08-19 11:10:00,39.8,39.82,39.8,39.81,67700.0,34.6813,34.6987,34.6813,34.69,67700.0
2014-08-19 11:15:00,39.8,39.81,39.79,39.81,31400.0,34.6813,34.69,34.6726,34.69,31400.0
2014-08-19 11:20:00,39.81,39.81,39.8,39.81,90600.0,34.69,34.69,34.6813,34.69,90600.0
2014-08-19 11:25:00,39.81,39.81,39.8,39.8,44700.0,34.69,34.69,34.6813,34.6813,44700.0
2014-08-19 11:30:00,39.8,39.81,39.79,39.8,80900.0,34.6813,34.69,34.6726,34.6813,80900.0
2014-08-19 11:35:00,39.8,39.81,39.79,39.8,15000.0,34.6813,34.69,34.6726,34.6813,15000.0
2014-08-19 11:40:00,39.79,39.81,39.79,39.8,71300.0,34.6726,34.69,34.6726,34.6813,71300.0
2014-08-19 11:45:00,39.8,39.81,39.79,39.8,204600.0,34.6813,34.69,34.6726,34.6813,204600.0
2014-08-19 11:50:00,39.8,39.8,39.79,39.8,132100.0,34.6813,34.6813,34.6726,34.6813,132100.0
2014-08-19 11:55:00,39.8,39.82,39.8,39.8,208900.0,34.6813,34.6987,34.6813,34.6813,208900.0
2014-08-19 12:00:00,39.8,39.81,39.8,39.8,241800.0,34.6813,34.69,34.6813,34.6813,241800.0
2014-08-19 12:05:00,39.8,39.81,39.8,39.81,158700.0,34.6813,34.69,34.6813,34.69,158700.0
2014-08-19 12:10:00,39.81,39.83,39.81,39.83,30700.0,34.69,34.7075,34.69,34.7075,30700.0
2014-08-19 12:15:00,39.83,39.84,39.82,39.83,25600.0,34.7075,34.7162,34.6987,34.7075,25600.0
2014-08-19 12:20:00,39.83,39.85,39.83,39.84,24600.0,34.7075,34.7249,34.7075,34.7162,24600.0
2014-08-19 12:25:00,39.84,39.86,39.84,39.85,36800.0,34.7162,34.7336,34.7162,34.7249,36800.0
2014-08-19 12:30:00,39.86,39.86,39.84,39.85,14100.0,34.7336,34.7336,34.7162,34.7249,14100.0
2014-08-19 12:35:00,39.85,39.86,39.84,39.85,18700.0,34.7249,34.7336,34.7162,34.7249,18700.0
2014-08-19 12:40:00,39.86,39.87,39.85,39.86,17600.0,34.7336,34.7423,34.7249,34.7336,17600.0
2014-08-19 12:45:00,39.86,39.87,39.85,39.86,10500.0,34.7336,34.7423,34.7249,34.7336,10500.0
2014-08-19 12:50:00,39.87,39.87,39.85,39.85,25600.0,34.7423,34.7423,34.7249,34.7249,25600.0
2014-08-19 12:55:00,39.85,39.86,39.85,39.86,11100.0,34.7249,34.7336,34.7249,34.7336,11100.0
2014-08-19 13:00:00,39.86,39.87,39.86,39.87,11300.0,34.7336,34.7423,34.7336,34.7423,11300.0
2014-08-19 13:05:00,39.86,39.86,39.85,39.86,20800.0,34.7336,34.7336,34.7249,34.7336,20800.0
2014-08-19 13:10:00,39.86,39.86,39.84,39.86,42000.0,34.7336,34.7336,34.7162,34.7336,42000.0
2014-08-19 13:15:00,39.86,39.86,39.85,39.85,14100.0,34.7336,34.7336,34.7249,34.7249,14100.0
2014-08-19 13:20:00,39.86,39.86,39.85,39.85,5800.0,34.7336,34.7336,34.7249,34.7249,5800.0
2014-08-19 13:25:00,39.86,39.86,39.85,39.85,10400.0,34.7336,34.7336,34.7249,34.7249,10400.0
2014-08-19 13:30:00,39.86,39.86,39.84,39.86,86200.0,34.7336,34.7336,34.7162,34.7336,86200.0
2014-08-19 13:35:00,39.86,39.86,39.85,39.86,1700.0,34.7336,34.7336,34.7249,34.7336,1700.0
2014-08-19 13:40:00,39.86,39.86,39.85,39.86,23100.0,34.7336,34.7336,34.7249,34.7336,23100.0
2014-08-19 13:45:00,39.85,39.86,39.84,39.85,9800.0,34.7249,34.7336,34.7162,34.7249,9800.0
2014-08-19 13:50:00,39.84,39.86,39.84,39.85,35900.0,34.7162,34.7336,34.7162,34.7249,35900.0
2014-08-19 13:55:00,39.85,39.87,39.85,39.86,57800.0,34.7249,34.7423,34.7249,34.7336,57800.0
2014-08-19 14:00:00,39.85,39.87,39.85,39.86,31100.0,34.7249,34.7423,34.7249,34.7336,31100.0
2014-08-19 14:05:00,39.86,39.87,39.85,39.86,29400.0,34.7336,34.7423,34.7249,34.7336,29400.0
2014-08-19 14:10:00,39.86,39.87,39.86,39.87,28900.0,34.7336,34.7423,34.7336,34.7423,28900.0
2014-08-19 14:15:00,39.87,39.87,39.85,39.87,19900.0,34.7423,34.7423,34.7249,34.7423,19900.0
2014-08-19 14:20:00,39.87,39.89,39.86,39.88,59800.0,34.7423,34.7597,34.7336,34.751,59800.0
2014-08-19 14:25:00,39.88,39.9,39.88,39.9,72600.0,34.751,34.7685,34.751,34.7685,72600.0
2014-08-19 14:30:00,39.9,39.91,39.89,39.89,16100.0,34.7685,34.7772,34.7597,34.7597,16100.0
2014-08-19 14:35:00,39.9,39.9,39.88,39.9,22000.0,34.7685,34.7685,34.751,34.7685,22000.0
2014-08-19 14:40:00,39.89,39.9,39.89,39.9,6500.0,34.7597,34.7685,34.7597,34.7685,6500.0
2014-08-19 14:45:00,39.9,39.9,39.89,39.9,13200.0,34.7685,34.7685,34.7597,34.7685,13200.0
2014-08-19 14:50:00,39.91,39.91,39.9,39.9,38600.0,34.7772,34.7772,34.7685,34.7685,38600.0
2014-08-19 14:55:00,39.9,39.9,39.89,39.9,37300.0,34.7685,34.7685,34.7597,34.7685,37300.0
2014-08-19 15:00:00,39.89,39.91,39.89,39.91,31300.0,34.7597,34.7772,34.7597,34.7772,31300.0
2014-08-19 15:05:00,39.91,39.91,39.9,39.91,8800.0,34.7772,34.7772,34.7685,34.7772,8800.0
2014-08-19 15:10:00,39.91,39.91,39.9,39.9,14400.0,34.7772,34.7772,34.7685,34.7685,14400.0
2014-08-19 15:15:00,39.91,39.92,39.9,39.91,19000.0,34.7772,34.7859,34.7685,34.7772,19000.0
2014-08-19 15:20:00,39.91,39.92,39.9,39.91,32300.0,34.7772,34.7859,34.7685,34.7772,32300.0
2014-08-19 15:25:00,39.91,39.92,39.9,39.91,14800.0,34.7772,34.7859,34.7685,34.7772,14800.0
2014-08-19 15:30:00,39.91,39.92,39.9,39.91,24200.0,34.7772,34.7859,34.7685,34.7772,24200.0
2014-08-19 15:35:00,39.91,39.92,39.9,39.9,60700.0,34.7772,34.7859,34.7685,34.7685,60700.0
2014-08-19 15:40:00,39.91,39.91,39.89,39.9,64400.0,34.7772,34.7772,34.7597,34.7685,64400.0
2014-08-19 15:45:00,39.89,39.9,39.89,39.9,54700.0,34.7597,34.7685,34.7597,34.7685,54700.0
2014-08-19 15:50:00,39.9,39.91,39.9,39.91,85600.0,34.7685,34.7772,34.7685,34.7772,85600.0
2014-08-19 15:55:00,39.91,39.92,39.9,39.9,330100.0,34.7772,34.7859,34.7685,34.7685,330100.0
2014-08-20 09:30:00,39.85,39.91,39.84,39.88,180400.0,34.7249,34.7772,34.7162,34.751,180400.0
2014-08-20 09:35:00,39.88,39.9,39.87,39.89,69400.0,34.751,34.7685,34.7423,34.7597,69400.0
2014-08-20 09:40:00,39.9,39.9,39.86,39.87,29500.0,34.7685,34.7685,34.7336,34.7423,29500.0
2014-08-20 09:45:00,39.86,39.86,39.83,39.86,88100.0,34.7336,34.7336,34.7075,34.7336,88100.0
2014-08-20 09:50:00,39.86,39.87,39.85,39.86,47000.0,34.7336,34.7423,34.7249,34.7336,47000.0
2014-08-20 09:55:00,39.86,39.87,39.85,39.86,73500.0,34.7336,34.7423,34.7249,34.7336,73500.0
2014-08-20 10:00:00,39.87,39.87,39.85,39.85,46100.0,34.7423,34.7423,34.7249,34.7249,46100.0
2014-08-20 10:05:00,39.86,39.86,39.84,39.85,73300.0,34.7336,34.7336,34.7162,34.7249,73300.0
2014-08-20 10:10:00,39.84,39.86,39.82,39.83,69800.0,34.7162,34.7336,34.6987,34.7075,69800.0
2014-08-20 10:15:00,39.83,39.85,39.83,39.84,66900.0,34.7075,34.7249,34.7075,34.7162,66900.0
2014-08-20 10:20:00,39.84,39.86,39.84,39.86,85100.0,34.7162,34.7336,34.7162,34.7336,85100.0
2014-08-20 10:25:00,39.86,39.87,39.84,39.85,172700.0,34.7336,34.7423,34.7162,34.7249,172700.0
2014-08-20 10:30:00,39.84,39.86,39.84,39.84,135800.0,34.7162,34.7336,34.7162,34.7162,135800.0
2014-08-20 10:35:00,39.84,39.85,39.83,39.84,81300.0,34.7162,34.7249,34.7075,34.7162,81300.0
2014-08-20 10:40:00,39.84,39.87,39.84,39.86,157300.0,34.7162,34.7423,34.7162,34.7336,157300.0
2014-08-20 10:45:00,39.87,39.88,39.85,39.88,89700.0,34.7423,34.751,34.7249,34.751,89700.0
2014-08-20 10:50:00,39.88,39.9,39.88,39.9,229800.0,34.751,34.7685,34.751,34.7685,229800.0
2014-08-20 10:55:00,39.9,39.91,39.89,39.9,115200.0,34.7685,34.7772,34.7597,34.7685,115200.0
2014-08-20 11:00:00,39.9,39.91,39.88,39.89,45200.0,34.7685,34.7772,34.751,34.7597,45200.0
2014-08-20 11:05:00,39.89,39.9,39.89,39.9,60900.0,34.7597,34.7685,34.7597,34.7685,60900.0
2014-08-20 11:10:00,39.89,39.91,39.89,39.91,20300.0,34.7597,34.7772,34.7597,34.7772,20300.0
2014-08-20 11:15:00,39.91,39.91,39.88,39.89,58500.0,34.7772,34.7772,34.751,34.7597,58500.0
2014-08-20 11:20:00,39.9,39.9,39.89,39.89,52800.0,34.7685,34.7685,34.7597,34.7597,52800.0
2014-08-20 11:25:00,39.89,39.91,39.88,39.9,90200.0,34.7597,34.7772,34.751,34.7685,90200.0
2014-08-20 11:30:00,39.9,39.93,39.9,39.92,141400.0,34.7685,34.7946,34.7685,34.7859,141400.0
2014-08-20 11:35:00,39.92,39.94,39.92,39.94,15700.0,34.7859,34.8033,34.7859,34.8033,15700.0
2014-08-20 11:40:00,39.93,39.94,39.92,39.94,46300.0,34.7946,34.8033,34.7859,34.8033,46300.0
2014-08-20 11:45:00,39.94,39.94,39.92,39.93,66200.0,34.8033,34.8033,34.7859,34.7946,66200.0
2014-08-20 11:50:00,39.93,39.94,39.92,39.93,21300.0,34.7946,34.8033,34.7859,34.7946,21300.0
2014-08-20 11:55:00,39.92,39.94,39.91,39.92,65900.0,34.7859,34.8033,34.7772,34.7859,65900.0
2014-08-20 12:00:00,39.91,39.91,39.9,39.9,24900.0,34.7772,34.7772,34.7685,34.7685,24900.0
2014-08-20 12:05:00,39.9,39.92,39.9,39.92,55600.0,34.7685,34.7859,34.7685,34.7859,55600.0
2014-08-20 12:10:00,39.92,39.92,39.91,39.91,81600.0,34.7859,34.7859,34.7772,34.7772,81600.0
2014-08-20 12:15:00,39.91,39.92,39.91,39.92,8600.0,34.7772,34.7859,34.7772,34.7859,8600.0
2014-08-20 12:20:00,39.92,39.92,39.9,39.9,52100.0,34.7859,34.7859,34.7685,34.7685,52100.0
2014-08-20 12:25:00,39.9,39.91,39.9,39.9,28700.0,34.7685,34.7772,34.7685,34.7685,28700.0
2014-08-20 12:30:00,39.9,39.91,39.9,39.9,36700.0,34.7685,34.7772,34.7685,34.7685,36700.0
2014-08-20 12:35:00,39.9,39.92,39.9,39.92,31000.0,34.7685,34.7859,34.7685,34.7859,31000.0
2014-08-20 12:40:00,39.91,39.92,39.91,39.92,96800.0,34.7772,34.7859,34.7772,34.7859,96800.0
2014-08-20 12:45:00,39.92,39.92,39.91,39.92,20600.0,34.7859,34.7859,34.7772,34.7859,20600.0
2014-08-20 12:50:00,39.92,39.92,39.91,39.91,34100.0,34.7859,34.7859,34.7772,34.7772,34100.0
2014-08-20 12:55:00,39.91,39.92,39.9,39.92,65700.0,34.7772,34.7859,34.7685,34.7859,65700.0
2014-08-20 13:00:00,39.91,39.92,39.91,39.91,32900.0,34.7772,34.7859,34.7772,34.7772,32900.0
2014-08-20 13:05:00,39.91,39.93,39.91,39.93,37400.0,34.7772,34.7946,34.7772,34.7946,37400.0
2014-08-20 13:10:00,39.93,39.93,39.92,39.92,20500.0,34.7946,34.7946,34.7859,34.7859,20500.0
2014-08-20 13:15:00,39.93,39.94,39.92,39.93,65800.0,34.7946,34.8033,34.7859,34.7946,65800.0
2014-08-20 13:20:00,39.93,39.95,39.93,39.94,39500.0,34.7946,34.812,34.7946,34.8033,39500.0
2014-08-20 13:25:00,39.94,39.94,39.93,39.93,66000.0,34.8033,34.8033,34.7946,34.7946,66000.0
2014-08-20 13:30:00,39.94,39.94,39.93,39.93,13800.0,34.8033,34.8033,34.7946,34.7946,13800.0
2014-08-20 13:35:00,39.93,39.94,39.91,39.92,52600.0,34.7946,34.8033,34.7772,34.7859,52600.0
2014-08-20 13:40:00,39.91,39.95,39.91,39.93,66700.0,34.7772,34.812,34.7772,34.7946,66700.0
2014-08-20 13:45:00,39.93,39.94,39.91,39.91,35700.0,34.7946,34.8033,34.7772,34.7772,35700.0
2014-08-20 13:50:00,39.91,39.92,39.91,39.92,11600.0,34.7772,34.7859,34.7772,34.7859,11600.0
2014-08-20 13:55:00,39.91,39.92,39.9,39.91,69500.0,34.7772,34.7859,34.7685,34.7772,69500.0
2014-08-20 14:00:00,39.91,39.91,39.86,39.86,340900.0,34.7772,34.7772,34.7336,34.7336,340900.0
2014-08-20 14:05:00,39.86,39.89,39.83,39.86,534800.0,34.7336,34.7597,34.7075,34.7336,534800.0
2014-08-20 14:10:00,39.86,39.88,39.83,39.83,82300.0,34.7336,34.751,34.7075,34.7075,82300.0
2014-08-20 14:15:00,39.83,39.87,39.83,39.87,90800.0,34.7075,34.7423,34.7075,34.7423,90800.0
2014-08-20 14:20:00,39.87,39.91,39.87,39.89,69000.0,34.7423,34.7772,34.7423,34.7597,69000.0
2014-08-20 14:25:00,39.89,39.91,39.89,39.9,35100.0,34.7597,34.7772,34.7597,34.7685,35100.0
2014-08-20 14:30:00,39.9,39.93,39.9,39.91,430900.0,34.7685,34.7946,34.7685,34.7772,430900.0
2014-08-20 14:35:00,39.91,39.93,39.91,39.92,54500.0,34.7772,34.7946,34.7772,34.7859,54500.0
2014-08-20 14:40:00,39.92,39.92,39.9,39.9,34700.0,34.7859,34.7859,34.7685,34.7685,34700.0
2014-08-20 14:45:00,39.91,39.94,39.9,39.93,122200.0,34.7772,34.8033,34.7685,34.7946,122200.0
2014-08-20 14:50:00,39.93,39.95,39.92,39.94,38100.0,34.7946,34.812,34.7859,34.8033,38100.0
2014-08-20 14:55:00,39.94,39.95,39.93,39.94,59300.0,34.8033,34.812,34.7946,34.8033,59300.0
2014-08-20 15:00:00,39.94,39.96,39.93,39.94,56700.0,34.8033,34.8207,34.7946,34.8033,56700.0
2014-08-20 15:05:00,39.94,39.95,39.93,39.94,44300.0,34.8033,34.812,34.7946,34.8033,44300.0
2014-08-20 15:10:00,39.95,39.96,39.94,39.94,64500.0,34.812,34.8207,34.8033,34.8033,64500.0
2014-08-20 15:15:00,39.94,39.96,39.93,39.96,66800.0,34.8033,34.8207,34.7946,34.8207,66800.0
2014-08-20 15:20:00,39.95,39.97,39.95,39.96,48300.0,34.812,34.8295,34.812,34.8207,48300.0
2014-08-20 15:25:00,39.96,39.96,39.94,39.95,75900.0,34.8207,34.8207,34.8033,34.812,75900.0
2014-08-20 15:30:00,39.96,39.96,39.95,39.96,44500.0,34.8207,34.8207,34.812,34.8207,44500.0
2014-08-20 15:35:00,39.95,39.97,39.95,39.96,75100.0,34.812,34.8295,34.812,34.8207,75100.0
2014-08-20 15:40:00,39.96,39.98,39.96,39.98,122400.0,34.8207,34.8382,34.8207,34.8382,122400.0
2014-08-20 15:45:00,39.98,39.98,39.95,39.96,107100.0,34.8382,34.8382,34.812,34.8207,107100.0
2014-08-20 15:50:00,39.96,39.96,39.95,39.96,103700.0,34.8207,34.8207,34.812,34.8207,103700.0
2014-08-20 15:55:00,39.96,39.96,39.92,39.92,363900.0,34.8207,34.8207,34.7859,34.7859,363900.0
2014-08-21 09:30:00,39.91,39.97,39.91,39.97,180000.0,34.7772,34.8295,34.7772,34.8295,180000.0
2014-08-21 09:35:00,39.97,39.99,39.95,39.99,55700.0,34.8295,34.8469,34.812,34.8469,55700.0
2014-08-21 09:40:00,39.99,40.01,39.98,40.0,47800.0,34.8469,34.8643,34.8382,34.8556,47800.0
2014-08-21 09:45:00,40.0,40.02,40.0,40.01,34100.0,34.8556,34.873,34.8556,34.8643,34100.0
2014-08-21 09:50:00,40.01,40.03,40.0,40.03,21000.0,34.8643,34.8817,34.8556,34.8817,21000.0
2014-08-21 09:55:00,40.03,40.05,40.03,40.04,41500.0,34.8817,34.8992,34.8817,34.8904,41500.0
2014-08-21 10:00:00,40.05,40.06,39.99,40.0,57900.0,34.8992,34.9079,34.8469,34.8556,57900.0
2014-08-21 10:05:00,40.0,40.0,39.94,39.95,96400.0,34.8556,34.8556,34.8033,34.812,96400.0
2014-08-21 10:10:00,39.95,39.97,39.94,39.96,44100.0,34.812,34.8295,34.8033,34.8207,44100.0
2014-08-21 10:15:00,39.96,40.01,39.96,40.01,59000.0,34.8207,34.8643,34.8207,34.8643,59000.0
2014-08-21 10:20:00,40.01,40.04,40.0,40.03,50500.0,34.8643,34.8904,34.8556,34.8817,50500.0
2014-08-21 10:25:00,40.02,40.05,40.02,40.04,94400.0,34.873,34.8992,34.873,34.8904,94400.0
2014-08-21 10:30:00,40.04,40.08,40.04,40.08,66400.0,34.8904,34.9253,34.8904,34.9253,66400.0
2014-08-21 10:35:00,40.08,40.1,40.08,40.09,37000.0,34.9253,34.9427,34.9253,34.934,37000.0
2014-08-21 10:40:00,40.09,40.09,40.08,40.09,22200.0,34.934,34.934,34.9253,34.934,22200.0
2014-08-21 10:45:00,40.09,40.1,40.09,40.09,16900.0,34.934,34.9427,34.934,34.934,16900.0
2014-08-21 10:50:00,40.09,40.1,40.09,40.09,18400.0,34.934,34.9427,34.934,34.934,18400.0
2014-08-21 10:55:00,40.08,40.1,40.08,40.08,10900.0,34.9253,34.9427,34.9253,34.9253,10900.0
2014-08-21 11:00:00,40.08,40.09,40.07,40.08,65800.0,34.9253,34.934,34.9166,34.9253,65800.0
2014-08-21 11:05:00,40.09,40.1,40.08,40.08,14600.0,34.934,34.9427,34.9253,34.9253,14600.0
2014-08-21 11:10:00,40.08,40.11,40.08,40.1,54900.0,34.9253,34.9514,34.9253,34.9427,54900.0
2014-08-21 11:15:00,40.09,40.11,40.09,40.11,11800.0,34.934,34.9514,34.934,34.9514,11800.0
2014-08-21 11:20:00,40.11,40.11,40.09,40.1,13900.0,34.9514,34.9514,34.934,34.9427,13900.0
2014-08-21 11:25:00,40.1,40.1,40.09,40.09,18000.0,34.9427,34.9427,34.934,34.934,18000.0
2014-08-21 11:30:00,40.09,40.1,40.09,40.1,18900.0,34.934,34.9427,34.934,34.9427,18900.0
2014-08-21 11:35:00,40.1,40.11,40.09,40.09,15500.0,34.9427,34.9514,34.934,34.934,15500.0
2014-08-21 11:40:00,40.1,40.12,40.1,40.11,245300.0,34.9427,34.9602,34.9427,34.9514,245300.0
2014-08-21 11:45:00,40.12,40.12,40.09,40.09,11900.0,34.9602,34.9602,34.934,34.934,11900.0
2014-08-21 11:50:00,40.09,40.1,40.09,40.09,9700.0,34.934,34.9427,34.934,34.934,9700.0
2014-08-21 11:55:00,40.09,40.09,40.08,40.08,10300.0,34.934,34.934,34.9253,34.9253,10300.0
2014-08-21 12:00:00,40.08,40.09,40.07,40.07,27500.0,34.9253,34.934,34.9166,34.9166,27500.0
2014-08-21 12:05:00,40.08,40.09,40.07,40.08,14900.0,34.9253,34.934,34.9166,34.9253,14900.0
2014-08-21 12:10:00,40.08,40.09,40.07,40.09,6000.0,34.9253,34.934,34.9166,34.934,6000.0
2014-08-21 12:15:00,40.09,40.11,40.09,40.09,39400.0,34.934,34.9514,34.934,34.934,39400.0
2014-08-21 12:20:00,40.09,40.09,40.08,40.09,7600.0,34.934,34.934,34.9253,34.934,7600.0
2014-08-21 12:25:00,40.09,40.09,40.06,40.07,22500.0,34.934,34.934,34.9079,34.9166,22500.0
2014-08-21 12:30:00,40.08,40.08,40.07,40.07,7100.0,34.9253,34.9253,34.9166,34.9166,7100.0
2014-08-21 12:35:00,40.07,40.08,40.05,40.08,23300.0,34.9166,34.9253,34.8992,34.9253,23300.0
2014-08-21 12:40:00,40.07,40.08,40.06,40.07,7200.0,34.9166,34.9253,34.9079,34.9166,7200.0
2014-08-21 12:45:00,40.07,40.07,40.06,40.06,10800.0,34.9166,34.9166,34.9079,34.9079,10800.0
2014-08-21 12:50:00,40.07,40.07,40.05,40.05,25500.0,34.9166,34.9166,34.8992,34.8992,25500.0
2014-08-21 12:55:00,40.06,40.06,40.05,40.06,37300.0,34.9079,34.9079,34.8992,34.9079,37300.0
2014-08-21 13:00:00,40.07,40.07,40.06,40.07,7400.0,34.9166,34.9166,34.9079,34.9166,7400.0
2014-08-21 13:05:00,40.07,40.08,40.07,40.08,9300.0,34.9166,34.9253,34.9166,34.9253,9300.0
2014-08-21 13:10:00,40.09,40.1,40.09,40.1,3500.0,34.934,34.9427,34.934,34.9427,3500.0
2014-08-21 13:15:00,40.1,40.11,40.09,40.1,8900.0,34.9427,34.9514,34.934,34.9427,8900.0
2014-08-21 13:20:00,40.1,40.1,40.09,40.1,8700.0,34.9427,34.9427,34.934,34.9427,8700.0
2014-08-21 13:25:00,40.09,40.11,40.09,40.1,14900.0,34.934,34.9514,34.934,34.9427,14900.0
2014-08-21 13:30:00,40.1,40.11,40.09,40.1,14800.0,34.9427,34.9514,34.934,34.9427,14800.0
2014-08-21 13:35:00,40.09,40.11,40.09,40.11,11500.0,34.934,34.9514,34.934,34.9514,11500.0
2014-08-21 13:40:00,40.11,40.11,40.09,40.1,18600.0,34.9514,34.9514,34.934,34.9427,18600.0
2014-08-21 13:45:00,40.1,40.11,40.1,40.11,6500.0,34.9427,34.9514,34.9427,34.9514,6500.0
2014-08-21 13:50:00,40.1,40.11,40.09,40.09,21200.0,34.9427,34.9514,34.934,34.934,21200.0
2014-08-21 13:55:00,40.1,40.1,40.08,40.09,57500.0,34.9427,34.9427,34.9253,34.934,57500.0
2014-08-21 14:00:00,40.09,40.1,40.09,40.1,8000.0,34.934,34.9427,34.934,34.9427,8000.0
2014-08-21 14:05:00,40.1,40.12,40.09,40.11,28400.0,34.9427,34.9602,34.934,34.9514,28400.0
2014-08-21 14:10:00,40.1,40.11,40.1,40.11,2700.0,34.9427,34.9514,34.9427,34.9514,2700.0
2014-08-21 14:15:00,40.11,40.12,40.1,40.12,16100.0,34.9514,34.9602,34.9427,34.9602,16100.0
2014-08-21 14:20:00,40.12,40.14,40.11,40.13,34400.0,34.9602,34.9776,34.9514,34.9689,34400.0
2014-08-21 14:25:00,40.14,40.14,40.13,40.13,22600.0,34.9776,34.9776,34.9689,34.9689,22600.0
2014-08-21 14:30:00,40.13,40.13,40.12,40.13,5600.0,34.9689,34.9689,34.9602,34.9689,5600.0
2014-08-21 14:35:00,40.13,40.14,40.12,40.12,15300.0,34.9689,34.9776,34.9602,34.9602,15300.0
2014-08-21 14:40:00,40.13,40.14,40.12,40.14,14100.0,34.9689,34.9776,34.9602,34.9776,14100.0
2014-08-21 14:45:00,40.14,40.14,40.13,40.14,12900.0,34.9776,34.9776,34.9689,34.9776,12900.0
2014-08-21 14:50:00,40.13,40.16,40.13,40.14,35900.0,34.9689,34.995,34.9689,34.9776,35900.0
2014-08-21 14:55:00,40.15,40.15,40.14,40.15,18200.0,34.9863,34.9863,34.9776,34.9863,18200.0
2014-08-21 15:00:00,40.15,40.15,40.14,40.15,31600.0,34.9863,34.9863,34.9776,34.9863,31600.0
2014-08-21 15:05:00,40.14,40.15,40.13,40.13,71900.0,34.9776,34.9863,34.9689,34.9689,71900.0
2014-08-21 15:10:00,40.14,40.15,40.14,40.15,13900.0,34.9776,34.9863,34.9776,34.9863,13900.0
2014-08-21 15:15:00,40.15,40.15,40.13,40.13,40200.0,34.9863,34.9863,34.9689,34.9689,40200.0
2014-08-21 15:20:00,40.14,40.14,40.13,40.14,17600.0,34.9776,34.9776,34.9689,34.9776,17600.0
2014-08-21 15:25:00,40.14,40.14,40.13,40.14,11800.0,34.9776,34.9776,34.9689,34.9776,11800.0
2014-08-21 15:30:00,40.14,40.14,40.12,40.12,74300.0,34.9776,34.9776,34.9602,34.9602,74300.0
2014-08-21 15:35:00,40.12,40.13,40.11,40.12,46000.0,34.9602,34.9689,34.9514,34.9602,46000.0
2014-08-21 15:40:00,40.12,40.13,40.11,40.12,51200.0,34.9602,34.9689,34.9514,34.9602,51200.0
2014-08-21 15:45:00,40.13,40.13,40.12,40.12,92600.0,34.9689,34.9689,34.9602,34.9602,92600.0
2014-08-21 15:50:00,40.12,40.12,40.1,40.11,111500.0,34.9602,34.9602,34.9427,34.9514,111500.0
2014-08-21 15:55:00,40.11,40.11,40.09,40.11,481300.0,34.9514,34.9514,34.934,34.9514,481300.0
2014-08-22 09:30:00,40.13,40.15,40.07,40.07,120400.0,34.9689,34.9863,34.9166,34.9166,120400.0
2014-08-22 09:35:00,40.08,40.1,40.05,40.07,72100.0,34.9253,34.9427,34.8992,34.9166,72100.0
2014-08-22 09:40:00,40.07,40.07,40.02,40.03,36000.0,34.9166,34.9166,34.873,34.8817,36000.0
2014-08-22 09:45:00,40.02,40.06,40.02,40.05,57500.0,34.873,34.9079,34.873,34.8992,57500.0
2014-08-22 09:50:00,40.04,40.08,40.04,40.06,28400.0,34.8904,34.9253,34.8904,34.9079,28400.0
2014-08-22 09:55:00,40.07,40.11,40.07,40.11,34800.0,34.9166,34.9514,34.9166,34.9514,34800.0
2014-08-22 10:00:00,40.1,40.12,40.05,40.06,221400.0,34.9427,34.9602,34.8992,34.9079,221400.0
2014-08-22 10:05:00,40.06,40.13,40.06,40.13,54100.0,34.9079,34.9689,34.9079,34.9689,54100.0
2014-08-22 10:10:00,40.13,40.15,40.11,40.12,99600.0,34.9689,34.9863,34.9514,34.9602,99600.0
2014-08-22 10:15:00,40.13,40.13,40.1,40.12,45500.0,34.9689,34.9689,34.9427,34.9602,45500.0
2014-08-22 10:20:00,40.12,40.12,40.08,40.1,82800.0,34.9602,34.9602,34.9253,34.9427,82800.0
2014-08-22 10:25:00,40.09,40.13,40.09,40.13,22400.0,34.934,34.9689,34.934,34.9689,22400.0
2014-08-22 10:30:00,40.13,40.18,40.13,40.17,77300.0,34.9689,35.0124,34.9689,35.0037,77300.0
2014-08-22 10:35:00,40.16,40.16,40.11,40.14,54800.0,34.995,34.995,34.9514,34.9776,54800.0
2014-08-22 10:40:00,40.14,40.14,40.09,40.11,33300.0,34.9776,34.9776,34.934,34.9514,33300.0
2014-08-22 10:45:00,40.12,40.12,40.08,40.1,30000.0,34.9602,34.9602,34.9253,34.9427,30000.0
2014-08-22 10:50:00,40.11,40.12,40.1,40.1,90400.0,34.9514,34.9602,34.9427,34.9427,90400.0
2014-08-22 10:55:00,40.09,40.09,40.04,40.06,182000.0,34.934,34.934,34.8904,34.9079,182000.0
2014-08-22 11:00:00,40.06,40.09,40.02,40.09,68700.0,34.9079,34.934,34.873,34.934,68700.0
2014-08-22 11:05:00,40.09,40.11,40.06,40.1,83900.0,34.934,34.9514,34.9079,34.9427,83900.0
2014-08-22 11:10:00,40.11,40.14,40.09,40.14,21100.0,34.9514,34.9776,34.934,34.9776,21100.0
2014-08-22 11:15:00,40.13,40.13,40.11,40.12,27600.0,34.9689,34.9689,34.9514,34.9602,27600.0
2014-08-22 11:20:00,40.13,40.14,40.12,40.13,61100.0,34.9689,34.9776,34.9602,34.9689,61100.0
2014-08-22 11:25:00,40.13,40.17,40.13,40.16,79400.0,34.9689,35.0037,34.9689,34.995,79400.0
2014-08-22 11:30:00,40.17,40.18,40.16,40.16,55000.0,35.0037,35.0124,34.995,34.995,55000.0
2014-08-22 11:35:00,40.16,40.17,40.14,40.15,89400.0,34.995,35.0037,34.9776,34.9863,89400.0
2014-08-22 11:40:00,40.15,40.16,40.14,40.14,23400.0,34.9863,34.995,34.9776,34.9776,23400.0
2014-08-22 11:45:00,40.14,40.15,40.12,40.12,24500.0,34.9776,34.9863,34.9602,34.9602,24500.0
2014-08-22 11:50:00,40.12,40.15,40.12,40.14,12700.0,34.9602,34.9863,34.9602,34.9776,12700.0
2014-08-22 11:55:00,40.14,40.16,40.14,40.15,34300.0,34.9776,34.995,34.9776,34.9863,34300.0
2014-08-22 12:00:00,40.15,40.16,40.14,40.14,26300.0,34.9863,34.995,34.9776,34.9776,26300.0
2014-08-22 12:05:00,40.13,40.13,40.12,40.13,38000.0,34.9689,34.9689,34.9602,34.9689,38000.0
2014-08-22 12:10:00,40.13,40.14,40.12,40.13,32800.0,34.9689,34.9776,34.9602,34.9689,32800.0
2014-08-22 12:15:00,40.12,40.15,40.12,40.14,14100.0,34.9602,34.9863,34.9602,34.9776,14100.0
2014-08-22 12:20:00,40.14,40.16,40.14,40.16,33100.0,34.9776,34.995,34.9776,34.995,33100.0
2014-08-22 12:25:00,40.16,40.18,40.16,40.18,52200.0,34.995,35.0124,34.995,35.0124,52200.0
2014-08-22 12:30:00,40.18,40.19,40.18,40.18,16900.0,35.0124,35.0212,35.0124,35.0124,16900.0
2014-08-22 12:35:00,40.18,40.19,40.16,40.18,24800.0,35.0124,35.0212,34.995,35.0124,24800.0
2014-08-22 12:40:00,40.18,40.18,40.16,40.18,11000.0,35.0124,35.0124,34.995,35.0124,11000.0
2014-08-22 12:45:00,40.17,40.17,40.16,40.16,21800.0,35.0037,35.0037,34.995,34.995,21800.0
2014-08-22 12:50:00,40.17,40.17,40.16,40.17,19400.0,35.0037,35.0037,34.995,35.0037,19400.0
2014-08-22 12:55:00,40.16,40.17,40.15,40.15,15800.0,34.995,35.0037,34.9863,34.9863,15800.0
2014-08-22 13:00:00,40.16,40.16,40.14,40.14,41500.0,34.995,34.995,34.9776,34.9776,41500.0
2014-08-22 13:05:00,40.15,40.15,40.14,40.14,5600.0,34.9863,34.9863,34.9776,34.9776,5600.0
2014-08-22 13:10:00,40.14,40.15,40.13,40.14,32200.0,34.9776,34.9863,34.9689,34.9776,32200.0
2014-08-22 13:15:00,40.14,40.15,40.13,40.14,39800.0,34.9776,34.9863,34.9689,34.9776,39800.0
2014-08-22 13:20:00,40.14,40.14,40.12,40.13,38300.0,34.9776,34.9776,34.9602,34.9689,38300.0
2014-08-22 13:25:00,40.13,40.14,40.12,40.14,17600.0,34.9689,34.9776,34.9602,34.9776,17600.0
2014-08-22 13:30:00,40.14,40.15,40.14,40.14,12400.0,34.9776,34.9863,34.9776,34.9776,12400.0
2014-08-22 13:35:00,40.15,40.15,40.13,40.14,16100.0,34.9863,34.9863,34.9689,34.9776,16100.0
2014-08-22 13:40:00,40.14,40.15,40.14,40.15,32700.0,34.9776,34.9863,34.9776,34.9863,32700.0
2014-08-22 13:45:00,40.15,40.15,40.14,40.15,10900.0,34.9863,34.9863,34.9776,34.9863,10900.0
2014-08-22 13:50:00,40.15,40.15,40.13,40.14,38100.0,34.9863,34.9863,34.9689,34.9776,38100.0
2014-08-22 13:55:00,40.14,40.15,40.13,40.14,15400.0,34.9776,34.9863,34.9689,34.9776,15400.0
2014-08-22 14:00:00,40.14,40.15,40.13,40.13,12700.0,34.9776,34.9863,34.9689,34.9689,12700.0
2014-08-22 14:05:00,40.13,40.13,40.1,40.11,38700.0,34.9689,34.9689,34.9427,34.9514,38700.0
2014-08-22 14:10:00,40.11,40.12,40.1,40.11,69800.0,34.9514,34.9602,34.9427,34.9514,69800.0
2014-08-22 14:15:00,40.12,40.12,40.1,40.1,26700.0,34.9602,34.9602,34.9427,34.9427,26700.0
2014-08-22 14:20:00,40.11,40.11,40.1,40.11,12800.0,34.9514,34.9514,34.9427,34.9514,12800.0
2014-08-22 14:25:00,40.11,40.12,40.11,40.11,123400.0,34.9514,34.9602,34.9514,34.9514,123400.0
2014-08-22 14:30:00,40.11,40.11,40.08,40.1,67200.0,34.9514,34.9514,34.9253,34.9427,67200.0
2014-08-22 14:35:00,40.1,40.11,40.07,40.09,94200.0,34.9427,34.9514,34.9166,34.934,94200.0
2014-08-22 14:40:00,40.09,40.13,40.08,40.13,45400.0,34.934,34.9689,34.9253,34.9689,45400.0
2014-08-22 14:45:00,40.12,40.12,40.11,40.12,51600.0,34.9602,34.9602,34.9514,34.9602,51600.0
2014-08-22 14:50:00,40.12,40.15,40.12,40.13,40100.0,34.9602,34.9863,34.9602,34.9689,40100.0
2014-08-22 14:55:00,40.13,40.14,40.12,40.13,29900.0,34.9689,34.9776,34.9602,34.9689,29900.0
2014-08-22 15:00:00,40.13,40.14,40.12,40.13,31700.0,34.9689,34.9776,34.9602,34.9689,31700.0
2014-08-22 15:05:00,40.13,40.16,40.13,40.16,56100.0,34.9689,34.995,34.9689,34.995,56100.0
2014-08-22 15:10:00,40.16,40.17,40.16,40.16,35000.0,34.995,35.0037,34.995,34.995,35000.0
2014-08-22 15:15:00,40.15,40.16,40.15,40.16,30000.0,34.9863,34.995,34.9863,34.995,30000.0
2014-08-22 15:20:00,40.16,40.16,40.14,40.14,39200.0,34.995,34.995,34.9776,34.9776,39200.0
2014-08-22 15:25:00,40.14,40.15,40.13,40.13,38700.0,34.9776,34.9863,34.9689,34.9689,38700.0
2014-08-22 15:30:00,40.13,40.14,40.11,40.11,57100.0,34.9689,34.9776,34.9514,34.9514,57100.0
2014-08-22 15:35:00,40.12,40.12,40.1,40.11,32700.0,34.9602,34.9602,34.9427,34.9514,32700.0
2014-08-22 15:40:00,40.11,40.12,40.08,40.09,100000.0,34.9514,34.9602,34.9253,34.934,100000.0
2014-08-22 15:45:00,40.09,40.1,40.08,40.09,142200.0,34.934,34.9427,34.9253,34.934,142200.0
2014-08-22 15:50:00,40.09,40.1,40.08,40.1,125300.0,34.934,34.9427,34.9253,34.9427,125300.0
2014-08-22 15:55:00,40.1,40.11,40.09,40.1,345500.0,34.9427,34.9514,34.934,34.9427,345500.0
2014-08-25 09:30:00,40.3,40.31,40.22,40.26,172400.0,35.117,35.1257,35.0473,35.0822,172400.0
2014-08-25 09:35:00,40.26,40.26,40.24,40.25,116400.0,35.0822,35.0822,35.0647,35.0734,116400.0
2014-08-25 09:40:00,40.25,40.25,40.22,40.24,42100.0,35.0734,35.0734,35.0473,35.0647,42100.0
2014-08-25 09:45:00,40.24,40.26,40.23,40.25,46500.0,35.0647,35.0822,35.056,35.0734,46500.0
2014-08-25 09:50:00,40.26,40.27,40.25,40.26,44700.0,35.0822,35.0909,35.0734,35.0822,44700.0
2014-08-25 09:55:00,40.26,40.27,40.25,40.25,32900.0,35.0822,35.0909,35.0734,35.0734,32900.0
2014-08-25 10:00:00,40.26,40.27,40.24,40.25,42800.0,35.0822,35.0909,35.0647,35.0734,42800.0
2014-08-25 10:05:00,40.25,40.26,40.23,40.25,14300.0,35.0734,35.0822,35.056,35.0734,14300.0
2014-08-25 10:10:00,40.25,40.26,40.23,40.23,39400.0,35.0734,35.0822,35.056,35.056,39400.0
2014-08-25 10:15:00,40.23,40.23,40.21,40.22,12300.0,35.056,35.056,35.0386,35.0473,12300.0
2014-08-25 10:20:00,40.23,40.23,40.21,40.23,14200.0,35.056,35.056,35.0386,35.056,14200.0
2014-08-25 10:25:00,40.23,40.23,40.19,40.23,65100.0,35.056,35.056,35.0212,35.056,65100.0
2014-08-25 10:30:00,40.23,40.24,40.22,40.23,35100.0,35.056,35.0647,35.0473,35.056,35100.0
2014-08-25 10:35:00,40.23,40.27,40.23,40.26,44500.0,35.056,35.0909,35.056,35.0822,44500.0
2014-08-25 10:40:00,40.26,40.27,40.24,40.26,74400.0,35.0822,35.0909,35.0647,35.0822,74400.0
2014-08-25 10:45:00,40.27,40.28,40.26,40.27,29600.0,35.0909,35.0996,35.0822,35.0909,29600.0
2014-08-25 10:50:00,40.28,40.29,40.28,40.29,10600.0,35.0996,35.1083,35.0996,35.1083,10600.0
2014-08-25 10:55:00,40.29,40.29,40.27,40.27,31800.0,35.1083,35.1083,35.0909,35.0909,31800.0
2014-08-25 11:00:00,40.27,40.28,40.26,40.27,16100.0,35.0909,35.0996,35.0822,35.0909,16100.0
2014-08-25 11:05:00,40.27,40.28,40.25,40.26,55800.0,35.0909,35.0996,35.0734,35.0822,55800.0
2014-08-25 11:10:00,40.26,40.26,40.24,40.24,16800.0,35.0822,35.0822,35.0647,35.0647,16800.0
2014-08-25 11:15:00,40.24,40.26,40.24,40.25,7900.0,35.0647,35.0822,35.0647,35.0734,7900.0
2014-08-25 11:20:00,40.25,40.26,40.24,40.25,11200.0,35.0734,35.0822,35.0647,35.0734,11200.0
2014-08-25 11:25:00,40.24,40.27,40.24,40.26,24400.0,35.0647,35.0909,35.0647,35.0822,24400.0
2014-08-25 11:30:00,40.26,40.26,40.25,40.26,24200.0,35.0822,35.0822,35.0734,35.0822,24200.0
2014-08-25 11:35:00,40.25,40.26,40.25,40.26,18100.0,35.0734,35.0822,35.0734,35.0822,18100.0
2014-08-25 11:40:00,40.26,40.26,40.24,40.25,17800.0,35.0822,35.0822,35.0647,35.0734,17800.0
2014-08-25 11:45:00,40.25,40.26,40.24,40.25,21000.0,35.0734,35.0822,35.0647,35.0734,21000.0
2014-08-25 11:50:00,40.25,40.25,40.24,40.25,32500.0,35.0734,35.0734,35.0647,35.0734,32500.0
2014-08-25 11:55:00,40.24,40.25,40.23,40.23,21100.0,35.0647,35.0734,35.056,35.056,21100.0
2014-08-25 12:00:00,40.24,40.24,40.23,40.23,27800.0,35.0647,35.0647,35.056,35.056,27800.0
2014-08-25 12:05:00,40.23,40.24,40.2,40.21,262900.0,35.056,35.0647,35.0299,35.0386,262900.0
2014-08-25 12:10:00,40.21,40.22,40.2,40.21,34000.0,35.0386,35.0473,35.0299,35.0386,34000.0
2014-08-25 12:15:00,40.2,40.21,40.18,40.19,49300.0,35.0299,35.0386,35.0124,35.0212,49300.0
2014-08-25 12:20:00,40.19,40.19,40.18,40.19,10500.0,35.0212,35.0212,35.0124,35.0212,10500.0
2014-08-25 12:25:00,40.18,40.18,40.11,40.12,19200.0,35.0124,35.0124,34.9514,34.9602,19200.0
2014-08-25 12:30:00,40.13,40.13,40.12,40.12,12300.0,34.9689,34.9689,34.9602,34.9602,12300.0
2014-08-25 12:35:00,40.13,40.13,40.09,40.12,23900.0,34.9689,34.9689,34.934,34.9602,23900.0
2014-08-25 12:40:00,40.12,40.15,40.11,40.14,32300.0,34.9602,34.9863,34.9514,34.9776,32300.0
2014-08-25 12:45:00,40.14,40.14,40.13,40.14,42300.0,34.9776,34.9776,34.9689,34.9776,42300.0
2014-08-25 12:50:00,40.13,40.14,40.11,40.12,40300.0,34.9689,34.9776,34.9514,34.9602,40300.0
2014-08-25 12:55:00,40.11,40.13,40.11,40.13,17000.0,34.9514,34.9689,34.9514,34.9689,17000.0
2014-08-25 13:00:00,40.12,40.12,40.09,40.1,7000.0,34.9602,34.9602,34.934,34.9427,7000.0
2014-08-25 13:05:00,40.09,40.1,40.07,40.09,35700.0,34.934,34.9427,34.9166,34.934,35700.0
2014-08-25 13:10:00,40.08,40.12,40.08,40.12,24200.0,34.9253,34.9602,34.9253,34.9602,24200.0
2014-08-25 13:15:00,40.13,40.13,40.11,40.11,42100.0,34.9689,34.9689,34.9514,34.9514,42100.0
2014-08-25 13:20:00,40.12,40.14,40.12,40.14,12800.0,34.9602,34.9776,34.9602,34.9776,12800.0
2014-08-25 13:25:00,40.13,40.14,40.13,40.14,11700.0,34.9689,34.9776,34.9689,34.9776,11700.0
2014-08-25 13:30:00,40.14,40.15,40.13,40.14,24400.0,34.9776,34.9863,34.9689,34.9776,24400.0
2014-08-25 13:35:00,40.13,40.15,40.13,40.14,9000.0,34.9689,34.9863,34.9689,34.9776,9000.0
2014-08-25 13:40:00,40.13,40.14,40.13,40.14,6400.0,34.9689,34.9776,34.9689,34.9776,6400.0
2014-08-25 13:45:00,40.14,40.15,40.13,40.14,19900.0,34.9776,34.9863,34.9689,34.9776,19900.0
2014-08-25 13:50:00,40.14,40.16,40.14,40.15,18200.0,34.9776,34.995,34.9776,34.9863,18200.0
2014-08-25 13:55:00,40.15,40.17,40.14,40.14,20300.0,34.9863,35.0037,34.9776,34.9776,20300.0
2014-08-25 14:00:00,40.14,40.15,40.12,40.12,40200.0,34.9776,34.9863,34.9602,34.9602,40200.0
2014-08-25 14:05:00,40.12,40.14,40.12,40.14,25100.0,34.9602,34.9776,34.9602,34.9776,25100.0
2014-08-25 14:10:00,40.13,40.14,40.12,40.14,22400.0,34.9689,34.9776,34.9602,34.9776,22400.0
2014-08-25 14:15:00,40.14,40.14,40.12,40.13,15200.0,34.9776,34.9776,34.9602,34.9689,15200.0
2014-08-25 14:20:00,40.13,40.14,40.12,40.13,104200.0,34.9689,34.9776,34.9602,34.9689,104200.0
2014-08-25 14:25:00,40.12,40.12,40.1,40.11,34600.0,34.9602,34.9602,34.9427,34.9514,34600.0
2014-08-25 14:30:00,40.11,40.11,40.1,40.11,28400.0,34.9514,34.9514,34.9427,34.9514,28400.0
2014-08-25 14:35:00,40.11,40.13,40.11,40.11,51200.0,34.9514,34.9689,34.9514,34.9514,51200.0
2014-08-25 14:40:00,40.11,40.12,40.1,40.12,33300.0,34.9514,34.9602,34.9427,34.9602,33300.0
2014-08-25 14:45:00,40.12,40.12,40.11,40.12,219000.0,34.9602,34.9602,34.9514,34.9602,219000.0
2014-08-25 14:50:00,40.12,40.13,40.11,40.13,50800.0,34.9602,34.9689,34.9514,34.9689,50800.0
2014-08-25 14:55:00,40.13,40.14,40.13,40.13,21100.0,34.9689,34.9776,34.9689,34.9689,21100.0
2014-08-25 15:00:00,40.13,40.15,40.13,40.14,13400.0,34.9689,34.9863,34.9689,34.9776,13400.0
2014-08-25 15:05:00,40.15,40.15,40.14,40.15,7600.0,34.9863,34.9863,34.9776,34.9863,7600.0
2014-08-25 15:10:00,40.15,40.15,40.13,40.14,9900.0,34.9863,34.9863,34.9689,34.9776,9900.0
2014-08-25 15:15:00,40.13,40.15,40.13,40.14,28700.0,34.9689,34.9863,34.9689,34.9776,28700.0
2014-08-25 15:20:00,40.15,40.15,40.13,40.14,18400.0,34.9863,34.9863,34.9689,34.9776,18400.0
2014-08-25 15:25:00,40.14,40.15,40.13,40.15,26600.0,34.9776,34.9863,34.9689,34.9863,26600.0
2014-08-25 15:30:00,40.15,40.15,40.14,40.15,25700.0,34.9863,34.9863,34.9776,34.9863,25700.0
2014-08-25 15:35:00,40.15,40.16,40.15,40.16,76800.0,34.9863,34.995,34.9863,34.995,76800.0
2014-08-25 15:40:00,40.17,40.17,40.16,40.16,83800.0,35.0037,35.0037,34.995,34.995,83800.0
2014-08-25 15:45:00,40.16,40.17,40.15,40.16,91100.0,34.995,35.0037,34.9863,34.995,91100.0
2014-08-25 15:50:00,40.15,40.16,40.13,40.13,58100.0,34.9863,34.995,34.9689,34.9689,58100.0
2014-08-25 15:55:00,40.13,40.15,40.12,40.14,189300.0,34.9689,34.9863,34.9602,34.9776,189300.0
2014-08-26 09:30:00,40.21,40.21,40.12,40.18,196800.0,35.0386,35.0386,34.9602,35.0124,196800.0
2014-08-26 09:35:00,40.19,40.2,40.16,40.16,40500.0,35.0212,35.0299,34.995,34.995,40500.0
2014-08-26 09:40:00,40.16,40.17,40.13,40.15,47900.0,34.995,35.0037,34.9689,34.9863,47900.0
2014-08-26 09:45:00,40.15,40.19,40.15,40.19,12700.0,34.9863,35.0212,34.9863,35.0212,12700.0
2014-08-26 09:50:00,40.19,40.19,40.17,40.19,88500.0,35.0212,35.0212,35.0037,35.0212,88500.0
2014-08-26 09:55:00,40.19,40.2,40.18,40.19,13200.0,35.0212,35.0299,35.0124,35.0212,13200.0
2014-08-26 10:00:00,40.18,40.21,40.15,40.16,70600.0,35.0124,35.0386,34.9863,34.995,70600.0
2014-08-26 10:05:00,40.16,40.16,40.13,40.14,64900.0,34.995,34.995,34.9689,34.9776,64900.0
2014-08-26 10:10:00,40.14,40.16,40.14,40.16,11300.0,34.9776,34.995,34.9776,34.995,11300.0
2014-08-26 10:15:00,40.16,40.18,40.15,40.16,14600.0,34.995,35.0124,34.9863,34.995,14600.0
2014-08-26 10:20:00,40.16,40.16,40.13,40.15,34700.0,34.995,34.995,34.9689,34.9863,34700.0
2014-08-26 10:25:00,40.15,40.17,40.14,40.17,292800.0,34.9863,35.0037,34.9776,35.0037,292800.0
2014-08-26 10:30:00,40.17,40.18,40.16,40.18,35000.0,35.0037,35.0124,34.995,35.0124,35000.0
2014-08-26 10:35:00,40.18,40.19,40.17,40.18,14500.0,35.0124,35.0212,35.0037,35.0124,14500.0
2014-08-26 10:40:00,40.18,40.19,40.16,40.16,11100.0,35.0124,35.0212,34.995,34.995,11100.0
2014-08-26 10:45:00,40.17,40.2,40.16,40.19,20000.0,35.0037,35.0299,34.995,35.0212,20000.0
2014-08-26 10:50:00,40.2,40.2,40.18,40.19,6800.0,35.0299,35.0299,35.0124,35.0212,6800.0
2014-08-26 10:55:00,40.2,40.2,40.18,40.2,11700.0,35.0299,35.0299,35.0124,35.0299,11700.0
2014-08-26 11:00:00,40.2,40.21,40.19,40.2,17800.0,35.0299,35.0386,35.0212,35.0299,17800.0
2014-08-26 11:05:00,40.2,40.2,40.18,40.2,14200.0,35.0299,35.0299,35.0124,35.0299,14200.0
2014-08-26 11:10:00,40.2,40.2,40.19,40.2,38800.0,35.0299,35.0299,35.0212,35.0299,38800.0
2014-08-26 11:15:00,40.2,40.2,40.19,40.2,30900.0,35.0299,35.0299,35.0212,35.0299,30900.0
2014-08-26 11:20:00,40.2,40.2,40.18,40.19,22900.0,35.0299,35.0299,35.0124,35.0212,22900.0
2014-08-26 11:25:00,40.18,40.2,40.18,40.2,12600.0,35.0124,35.0299,35.0124,35.0299,12600.0
2014-08-26 11:30:00,40.2,40.2,40.17,40.17,13000.0,35.0299,35.0299,35.0037,35.0037,13000.0
2014-08-26 11:35:00,40.17,40.18,40.15,40.17,39700.0,35.0037,35.0124,34.9863,35.0037,39700.0
2014-08-26 11:40:00,40.16,40.17,40.16,40.16,28900.0,34.995,35.0037,34.995,34.995,28900.0
2014-08-26 11:45:00,40.17,40.19,40.16,40.17,29600.0,35.0037,35.0212,34.995,35.0037,29600.0
2014-08-26 11:50:00,40.18,40.19,40.17,40.18,30200.0,35.0124,35.0212,35.0037,35.0124,30200.0
2014-08-26 11:55:00,40.19,40.19,40.16,40.16,82800.0,35.0212,35.0212,34.995,34.995,82800.0
2014-08-26 12:00:00,40.16,40.17,40.15,40.17,66700.0,34.995,35.0037,34.9863,35.0037,66700.0
2014-08-26 12:05:00,40.16,40.18,40.16,40.18,38300.0,34.995,35.0124,34.995,35.0124,38300.0
2014-08-26 12:10:00,40.18,40.18,40.16,40.17,36600.0,35.0124,35.0124,34.995,35.0037,36600.0
2014-08-26 12:15:00,40.16,40.18,40.16,40.17,7100.0,34.995,35.0124,34.995,35.0037,7100.0
2014-08-26 12:20:00,40.17,40.18,40.17,40.18,13300.0,35.0037,35.0124,35.0037,35.0124,13300.0
2014-08-26 12:25:00,40.18,40.18,40.16,40.16,21400.0,35.0124,35.0124,34.995,34.995,21400.0
2014-08-26 12:30:00,40.16,40.18,40.16,40.18,93200.0,34.995,35.0124,34.995,35.0124,93200.0
2014-08-26 12:35:00,40.18,40.18,40.17,40.18,15500.0,35.0124,35.0124,35.0037,35.0124,15500.0
2014-08-26 12:40:00,40.18,40.18,40.16,40.17,68100.0,35.0124,35.0124,34.995,35.0037,68100.0
2014-08-26 12:45:00,40.17,40.17,40.15,40.16,44200.0,35.0037,35.0037,34.9863,34.995,44200.0
2014-08-26 12:50:00,40.16,40.17,40.15,40.17,10800.0,34.995,35.0037,34.9863,35.0037,10800.0
2014-08-26 12:55:00,40.17,40.17,40.15,40.15,87700.0,35.0037,35.0037,34.9863,34.9863,87700.0
2014-08-26 13:00:00,40.15,40.16,40.15,40.15,19100.0,34.9863,34.995,34.9863,34.9863,19100.0
2014-08-26 13:05:00,40.15,40.16,40.13,40.14,76300.0,34.9863,34.995,34.9689,34.9776,76300.0
2014-08-26 13:10:00,40.14,40.17,40.13,40.17,40600.0,34.9776,35.0037,34.9689,35.0037,40600.0
2014-08-26 13:15:00,40.16,40.18,40.16,40.18,6900.0,34.995,35.0124,34.995,35.0124,6900.0
2014-08-26 13:20:00,40.18,40.18,40.16,40.18,14600.0,35.0124,35.0124,34.995,35.0124,14600.0
2014-08-26 13:25:00,40.18,40.18,40.17,40.17,10500.0,35.0124,35.0124,35.0037,35.0037,10500.0
2014-08-26 13:30:00,40.18,40.19,40.17,40.18,61400.0,35.0124,35.0212,35.0037,35.0124,61400.0
2014-08-26 13:35:00,40.18,40.18,40.17,40.18,17000.0,35.0124,35.0124,35.0037,35.0124,17000.0
2014-08-26 13:40:00,40.18,40.18,40.17,40.18,9900.0,35.0124,35.0124,35.0037,35.0124,9900.0
2014-08-26 13:45:00,40.18,40.18,40.17,40.17,9300.0,35.0124,35.0124,35.0037,35.0037,9300.0
2014-08-26 13:50:00,40.17,40.18,40.16,40.16,17600.0,35.0037,35.0124,34.995,34.995,17600.0
2014-08-26 13:55:00,40.16,40.19,40.16,40.18,13400.0,34.995,35.0212,34.995,35.0124,13400.0
2014-08-26 14:00:00,40.19,40.19,40.18,40.19,50000.0,35.0212,35.0212,35.0124,35.0212,50000.0
2014-08-26 14:05:00,40.19,40.2,40.18,40.19,25200.0,35.0212,35.0299,35.0124,35.0212,25200.0
2014-08-26 14:10:00,40.18,40.2,40.18,40.19,13000.0,35.0124,35.0299,35.0124,35.0212,13000.0
2014-08-26 14:15:00,40.2,40.21,40.19,40.21,138100.0,35.0299,35.0386,35.0212,35.0386,138100.0
2014-08-26 14:20:00,40.21,40.22,40.2,40.2,21000.0,35.0386,35.0473,35.0299,35.0299,21000.0
2014-08-26 14:25:00,40.21,40.21,40.2,40.21,10200.0,35.0386,35.0386,35.0299,35.0386,10200.0
2014-08-26 14:30:00,40.2,40.21,40.18,40.19,51700.0,35.0299,35.0386,35.0124,35.0212,51700.0
2014-08-26 14:35:00,40.19,40.2,40.18,40.19,46200.0,35.0212,35.0299,35.0124,35.0212,46200.0
2014-08-26 14:40:00,40.19,40.2,40.19,40.2,39600.0,35.0212,35.0299,35.0212,35.0299,39600.0
2014-08-26 14:45:00,40.19,40.21,40.19,40.2,39000.0,35.0212,35.0386,35.0212,35.0299,39000.0
2014-08-26 14:50:00,40.21,40.21,40.2,40.2,14000.0,35.0386,35.0386,35.0299,35.0299,14000.0
2014-08-26 14:55:00,40.2,40.21,40.2,40.21,17200.0,35.0299,35.0386,35.0299,35.0386,17200.0
2014-08-26 15:00:00,40.2,40.21,40.2,40.21,42200.0,35.0299,35.0386,35.0299,35.0386,42200.0
2014-08-26 15:05:00,40.21,40.22,40.2,40.2,59500.0,35.0386,35.0473,35.0299,35.0299,59500.0
2014-08-26 15:10:00,40.2,40.2,40.19,40.2,27500.0,35.0299,35.0299,35.0212,35.0299,27500.0
2014-08-26 15:15:00,40.2,40.21,40.2,40.2,14900.0,35.0299,35.0386,35.0299,35.0299,14900.0
2014-08-26 15:20:00,40.21,40.21,40.19,40.2,22100.0,35.0386,35.0386,35.0212,35.0299,22100.0
2014-08-26 15:25:00,40.2,40.21,40.18,40.19,60600.0,35.0299,35.0386,35.0124,35.0212,60600.0
2014-08-26 15:30:00,40.18,40.2,40.18,40.18,31400.0,35.0124,35.0299,35.0124,35.0124,31400.0
2014-08-26 15:35:00,40.19,40.19,40.18,40.18,17400.0,35.0212,35.0212,35.0124,35.0124,17400.0
2014-08-26 15:40:00,40.19,40.2,40.18,40.2,25800.0,35.0212,35.0299,35.0124,35.0299,25800.0
2014-08-26 15:45:00,40.2,40.2,40.18,40.19,54200.0,35.0299,35.0299,35.0124,35.0212,54200.0
2014-08-26 15:50:00,40.18,40.19,40.18,40.19,41000.0,35.0124,35.0212,35.0124,35.0212,41000.0
2014-08-26 15:55:00,40.19,40.19,40.16,40.16,168700.0,35.0212,35.0212,34.995,34.995,168700.0
2014-08-27 09:30:00,40.18,40.21,40.17,40.18,138100.0,35.0124,35.0386,35.0037,35.0124,138100.0
2014-08-27 09:35:00,40.18,40.18,40.14,40.14,130300.0,35.0124,35.0124,34.9776,34.9776,130300.0
2014-08-27 09:40:00,40.14,40.15,40.12,40.12,32700.0,34.9776,34.9863,34.9602,34.9602,32700.0
2014-08-27 09:45:00,40.12,40.14,40.08,40.09,55300.0,34.9602,34.9776,34.9253,34.934,55300.0
2014-08-27 09:50:00,40.09,40.1,40.08,40.09,48200.0,34.934,34.9427,34.9253,34.934,48200.0
2014-08-27 09:55:00,40.09,40.11,40.07,40.07,32300.0,34.934,34.9514,34.9166,34.9166,32300.0
2014-08-27 10:00:00,40.07,40.09,40.06,40.08,37100.0,34.9166,34.934,34.9079,34.9253,37100.0
2014-08-27 10:05:00,40.08,40.09,40.07,40.08,14400.0,34.9253,34.934,34.9166,34.9253,14400.0
2014-08-27 10:10:00,40.08,40.09,40.06,40.09,9500.0,34.9253,34.934,34.9079,34.934,9500.0
2014-08-27 10:15:00,40.09,40.09,40.05,40.07,33000.0,34.934,34.934,34.8992,34.9166,33000.0
2014-08-27 10:20:00,40.07,40.1,40.06,40.09,27500.0,34.9166,34.9427,34.9079,34.934,27500.0
2014-08-27 10:25:00,40.09,40.1,40.07,40.07,42300.0,34.934,34.9427,34.9166,34.9166,42300.0
2014-08-27 10:30:00,40.08,40.09,40.08,40.09,210900.0,34.9253,34.934,34.9253,34.934,210900.0
2014-08-27 10:35:00,40.09,40.09,40.05,40.05,199200.0,34.934,34.934,34.8992,34.8992,199200.0
2014-08-27 10:40:00,40.05,40.08,40.05,40.08,717600.0,34.8992,34.9253,34.8992,34.9253,717600.0
2014-08-27 10:45:00,40.07,40.09,40.07,40.09,17300.0,34.9166,34.934,34.9166,34.934,17300.0
2014-08-27 10:50:00,40.09,40.11,40.08,40.11,28900.0,34.934,34.9514,34.9253,34.9514,28900.0
2014-08-27 10:55:00,40.1,40.11,40.1,40.11,10500.0,34.9427,34.9514,34.9427,34.9514,10500.0
2014-08-27 11:00:00,40.11,40.13,40.11,40.12,36100.0,34.9514,34.9689,34.9514,34.9602,36100.0
2014-08-27 11:05:00,40.12,40.13,40.12,40.13,9900.0,34.9602,34.9689,34.9602,34.9689,9900.0
2014-08-27 11:10:00,40.12,40.13,40.11,40.12,18300.0,34.9602,34.9689,34.9514,34.9602,18300.0
2014-08-27 11:15:00,40.13,40.14,40.12,40.14,23400.0,34.9689,34.9776,34.9602,34.9776,23400.0
2014-08-27 11:20:00,40.14,40.14,40.12,40.14,669500.0,34.9776,34.9776,34.9602,34.9776,669500.0
2014-08-27 11:25:00,40.14,40.14,40.12,40.13,54000.0,34.9776,34.9776,34.9602,34.9689,54000.0
2014-08-27 11:30:00,40.13,40.14,40.11,40.14,41100.0,34.9689,34.9776,34.9514,34.9776,41100.0
2014-08-27 11:35:00,40.14,40.15,40.13,40.14,82100.0,34.9776,34.9863,34.9689,34.9776,82100.0
2014-08-27 11:40:00,40.14,40.15,40.13,40.14,47400.0,34.9776,34.9863,34.9689,34.9776,47400.0
2014-08-27 11:45:00,40.15,40.17,40.14,40.16,23100.0,34.9863,35.0037,34.9776,34.995,23100.0
2014-08-27 11:50:00,40.16,40.17,40.15,40.15,78000.0,34.995,35.0037,34.9863,34.9863,78000.0
2014-08-27 11:55:00,40.15,40.16,40.14,40.15,23800.0,34.9863,34.995,34.9776,34.9863,23800.0
2014-08-27 12:00:00,40.15,40.16,40.15,40.15,23700.0,34.9863,34.995,34.9863,34.9863,23700.0
2014-08-27 12:05:00,40.15,40.15,40.13,40.13,14700.0,34.9863,34.9863,34.9689,34.9689,14700.0
2014-08-27 12:10:00,40.14,40.14,40.12,40.14,15600.0,34.9776,34.9776,34.9602,34.9776,15600.0
2014-08-27 12:15:00,40.14,40.15,40.14,40.15,39600.0,34.9776,34.9863,34.9776,34.9863,39600.0
2014-08-27 12:20:00,40.15,40.16,40.15,40.15,31700.0,34.9863,34.995,34.9863,34.9863,31700.0
2014-08-27 12:25:00,40.15,40.16,40.14,40.14,58100.0,34.9863,34.995,34.9776,34.9776,58100.0
2014-08-27 12:30:00,40.14,40.15,40.13,40.14,17600.0,34.9776,34.9863,34.9689,34.9776,17600.0
2014-08-27 12:35:00,40.14,40.15,40.13,40.13,9900.0,34.9776,34.9863,34.9689,34.9689,9900.0
2014-08-27 12:40:00,40.14,40.15,40.13,40.15,32600.0,34.9776,34.9863,34.9689,34.9863,32600.0
2014-08-27 12:45:00,40.15,40.15,40.14,40.15,2000.0,34.9863,34.9863,34.9776,34.9863,2000.0
2014-08-27 12:50:00,40.15,40.16,40.14,40.16,9800.0,34.9863,34.995,34.9776,34.995,9800.0
2014-08-27 12:55:00,40.16,40.17,40.16,40.16,22300.0,34.995,35.0037,34.995,34.995,22300.0
2014-08-27 13:00:00,40.16,40.16,40.15,40.15,14000.0,34.995,34.995,34.9863,34.9863,14000.0
2014-08-27 13:05:00,40.15,40.15,40.14,40.15,3300.0,34.9863,34.9863,34.9776,34.9863,3300.0
2014-08-27 13:10:00,40.15,40.16,40.15,40.16,12700.0,34.9863,34.995,34.9863,34.995,12700.0
2014-08-27 13:15:00,40.16,40.17,40.16,40.16,18400.0,34.995,35.0037,34.995,34.995,18400.0
2014-08-27 13:20:00,40.16,40.17,40.16,40.17,5800.0,34.995,35.0037,34.995,35.0037,5800.0
2014-08-27 13:25:00,40.17,40.17,40.16,40.17,2800.0,35.0037,35.0037,34.995,35.0037,2800.0
2014-08-27 13:30:00,40.17,40.18,40.16,40.18,24900.0,35.0037,35.0124,34.995,35.0124,24900.0
2014-08-27 13:35:00,40.17,40.18,40.17,40.17,7100.0,35.0037,35.0124,35.0037,35.0037,7100.0
2014-08-27 13:40:00,40.17,40.17,40.16,40.17,13600.0,35.0037,35.0037,34.995,35.0037,13600.0
2014-08-27 13:45:00,40.17,40.17,40.16,40.17,4200.0,35.0037,35.0037,34.995,35.0037,4200.0
2014-08-27 13:50:00,40.16,40.18,40.16,40.17,16600.0,34.995,35.0124,34.995,35.0037,16600.0
2014-08-27 13:55:00,40.18,40.18,40.16,40.17,24400.0,35.0124,35.0124,34.995,35.0037,24400.0
2014-08-27 14:00:00,40.16,40.18,40.16,40.18,8500.0,34.995,35.0124,34.995,35.0124,8500.0
2014-08-27 14:05:00,40.18,40.18,40.17,40.18,8100.0,35.0124,35.0124,35.0037,35.0124,8100.0
2014-08-27 14:10:00,40.18,40.2,40.17,40.2,24600.0,35.0124,35.0299,35.0037,35.0299,24600.0
2014-08-27 14:15:00,40.2,40.21,40.2,40.21,22300.0,35.0299,35.0386,35.0299,35.0386,22300.0
2014-08-27 14:20:00,40.21,40.21,40.19,40.19,25100.0,35.0386,35.0386,35.0212,35.0212,25100.0
2014-08-27 14:25:00,40.19,40.2,40.18,40.19,36300.0,35.0212,35.0299,35.0124,35.0212,36300.0
2014-08-27 14:30:00,40.19,40.19,40.17,40.18,15600.0,35.0212,35.0212,35.0037,35.0124,15600.0
2014-08-27 14:35:00,40.18,40.18,40.17,40.18,5100.0,35.0124,35.0124,35.0037,35.0124,5100.0
2014-08-27 14:40:00,40.18,40.18,40.15,40.15,40500.0,35.0124,35.0124,34.9863,34.9863,40500.0
2014-08-27 14:45:00,40.15,40.16,40.15,40.16,7000.0,34.9863,34.995,34.9863,34.995,7000.0
2014-08-27 14:50:00,40.15,40.16,40.15,40.15,10600.0,34.9863,34.995,34.9863,34.9863,10600.0
2014-08-27 14:55:00,40.15,40.16,40.11,40.11,73700.0,34.9863,34.995,34.9514,34.9514,73700.0
2014-08-27 15:00:00,40.11,40.12,40.09,40.12,37400.0,34.9514,34.9602,34.934,34.9602,37400.0
2014-08-27 15:05:00,40.12,40.12,40.09,40.12,40000.0,34.9602,34.9602,34.934,34.9602,40000.0
2014-08-27 15:10:00,40.11,40.13,40.11,40.12,12500.0,34.9514,34.9689,34.9514,34.9602,12500.0
2014-08-27 15:15:00,40.12,40.13,40.11,40.13,15300.0,34.9602,34.9689,34.9514,34.9689,15300.0
2014-08-27 15:20:00,40.13,40.13,40.11,40.12,17400.0,34.9689,34.9689,34.9514,34.9602,17400.0
2014-08-27 15:25:00,40.11,40.12,40.11,40.12,51700.0,34.9514,34.9602,34.9514,34.9602,51700.0
2014-08-27 15:30:00,40.12,40.12,40.11,40.12,20200.0,34.9602,34.9602,34.9514,34.9602,20200.0
2014-08-27 15:35:00,40.11,40.15,40.11,40.14,29600.0,34.9514,34.9863,34.9514,34.9776,29600.0
2014-08-27 15:40:00,40.14,40.14,40.13,40.14,21800.0,34.9776,34.9776,34.9689,34.9776,21800.0
2014-08-27 15:45:00,40.14,40.14,40.12,40.12,45100.0,34.9776,34.9776,34.9602,34.9602,45100.0
2014-08-27 15:50:00,40.13,40.15,40.13,40.14,47400.0,34.9689,34.9863,34.9689,34.9776,47400.0
2014-08-27 15:55:00,40.15,40.16,40.14,40.16,211500.0,34.9863,34.995,34.9776,34.995,211500.0
2014-08-28 09:30:00,40.02,40.06,39.96,39.98,153100.0,34.873,34.9079,34.8207,34.8382,153100.0
2014-08-28 09:35:00,39.98,40.0,39.96,39.99,82800.0,34.8382,34.8556,34.8207,34.8469,82800.0
2014-08-28 09:40:00,39.99,40.0,39.95,39.96,40300.0,34.8469,34.8556,34.812,34.8207,40300.0
2014-08-28 09:45:00,39.96,40.01,39.96,39.99,82000.0,34.8207,34.8643,34.8207,34.8469,82000.0
2014-08-28 09:50:00,39.99,40.04,39.99,40.03,22100.0,34.8469,34.8904,34.8469,34.8817,22100.0
2014-08-28 09:55:00,40.03,40.04,40.02,40.03,26700.0,34.8817,34.8904,34.873,34.8817,26700.0
2014-08-28 10:00:00,40.02,40.02,40.0,40.01,43200.0,34.873,34.873,34.8556,34.8643,43200.0
2014-08-28 10:05:00,40.0,40.04,40.0,40.03,11500.0,34.8556,34.8904,34.8556,34.8817,11500.0
2014-08-28 10:10:00,40.02,40.02,39.98,39.98,25800.0,34.873,34.873,34.8382,34.8382,25800.0
2014-08-28 10:15:00,39.99,39.99,39.97,39.98,35000.0,34.8469,34.8469,34.8295,34.8382,35000.0
2014-08-28 10:20:00,39.98,40.01,39.97,40.0,29000.0,34.8382,34.8643,34.8295,34.8556,29000.0
2014-08-28 10:25:00,40.0,40.02,39.99,40.02,17900.0,34.8556,34.873,34.8469,34.873,17900.0
2014-08-28 10:30:00,40.01,40.01,39.99,40.0,30100.0,34.8643,34.8643,34.8469,34.8556,30100.0
2014-08-28 10:35:00,40.01,40.03,40.01,40.01,18700.0,34.8643,34.8817,34.8643,34.8643,18700.0
2014-08-28 10:40:00,40.01,40.03,40.01,40.03,13100.0,34.8643,34.8817,34.8643,34.8817,13100.0
2014-08-28 10:45:00,40.03,40.07,40.03,40.07,88900.0,34.8817,34.9166,34.8817,34.9166,88900.0
2014-08-28 10:50:00,40.07,40.07,40.06,40.07,13200.0,34.9166,34.9166,34.9079,34.9166,13200.0
2014-08-28 10:55:00,40.07,40.07,40.04,40.05,22100.0,34.9166,34.9166,34.8904,34.8992,22100.0
2014-08-28 11:00:00,40.05,40.07,40.04,40.05,41700.0,34.8992,34.9166,34.8904,34.8992,41700.0
2014-08-28 11:05:00,40.06,40.07,40.05,40.06,16300.0,34.9079,34.9166,34.8992,34.9079,16300.0
2014-08-28 11:10:00,40.05,40.08,40.05,40.07,26800.0,34.8992,34.9253,34.8992,34.9166,26800.0
2014-08-28 11:15:00,40.07,40.08,40.05,40.07,14500.0,34.9166,34.9253,34.8992,34.9166,14500.0
2014-08-28 11:20:00,40.07,40.07,40.05,40.05,10200.0,34.9166,34.9166,34.8992,34.8992,10200.0
2014-08-28 11:25:00,40.05,40.06,40.05,40.06,11600.0,34.8992,34.9079,34.8992,34.9079,11600.0
2014-08-28 11:30:00,40.07,40.08,40.07,40.07,10400.0,34.9166,34.9253,34.9166,34.9166,10400.0
2014-08-28 11:35:00,40.07,40.09,40.07,40.08,80200.0,34.9166,34.934,34.9166,34.9253,80200.0
2014-08-28 11:40:00,40.09,40.1,40.07,40.08,23000.0,34.934,34.9427,34.9166,34.9253,23000.0
2014-08-28 11:45:00,40.09,40.09,40.07,40.08,6600.0,34.934,34.934,34.9166,34.9253,6600.0
2014-08-28 11:50:00,40.08,40.1,40.08,40.1,4800.0,34.9253,34.9427,34.9253,34.9427,4800.0
2014-08-28 11:55:00,40.09,40.1,40.08,40.08,11600.0,34.934,34.9427,34.9253,34.9253,11600.0
2014-08-28 12:00:00,40.09,40.09,40.08,40.08,11100.0,34.934,34.934,34.9253,34.9253,11100.0
2014-08-28 12:05:00,40.08,40.09,40.08,40.09,8200.0,34.9253,34.934,34.9253,34.934,8200.0
2014-08-28 12:10:00,40.1,40.11,40.09,40.11,22600.0,34.9427,34.9514,34.934,34.9514,22600.0
2014-08-28 12:15:00,40.11,40.15,40.11,40.14,34600.0,34.9514,34.9863,34.9514,34.9776,34600.0
2014-08-28 12:20:00,40.15,40.16,40.14,40.16,38300.0,34.9863,34.995,34.9776,34.995,38300.0
2014-08-28 12:25:00,40.16,40.16,40.14,40.14,14500.0,34.995,34.995,34.9776,34.9776,14500.0
2014-08-28 12:30:00,40.14,40.16,40.14,40.15,6400.0,34.9776,34.995,34.9776,34.9863,6400.0
2014-08-28 12:35:00,40.15,40.15,40.13,40.15,11600.0,34.9863,34.9863,34.9689,34.9863,11600.0
2014-08-28 12:40:00,40.14,40.15,40.13,40.14,8100.0,34.9776,34.9863,34.9689,34.9776,8100.0
2014-08-28 12:45:00,40.15,40.16,40.15,40.15,33800.0,34.9863,34.995,34.9863,34.9863,33800.0
2014-08-28 12:50:00,40.15,40.15,40.14,40.14,14500.0,34.9863,34.9863,34.9776,34.9776,14500.0
2014-08-28 12:55:00,40.14,40.15,40.12,40.12,9100.0,34.9776,34.9863,34.9602,34.9602,9100.0
2014-08-28 13:00:00,40.13,40.13,40.11,40.11,11100.0,34.9689,34.9689,34.9514,34.9514,11100.0
2014-08-28 13:05:00,40.11,40.13,40.1,40.13,23100.0,34.9514,34.9689,34.9427,34.9689,23100.0
2014-08-28 13:10:00,40.13,40.14,40.12,40.13,17000.0,34.9689,34.9776,34.9602,34.9689,17000.0
2014-08-28 13:15:00,40.14,40.14,40.12,40.12,8500.0,34.9776,34.9776,34.9602,34.9602,8500.0
2014-08-28 13:20:00,40.12,40.12,40.1,40.11,7800.0,34.9602,34.9602,34.9427,34.9514,7800.0
2014-08-28 13:25:00,40.11,40.11,40.09,40.11,19300.0,34.9514,34.9514,34.934,34.9514,19300.0
2014-08-28 13:30:00,40.11,40.12,40.1,40.11,30200.0,34.9514,34.9602,34.9427,34.9514,30200.0
2014-08-28 13:35:00,40.11,40.11,40.09,40.1,11900.0,34.9514,34.9514,34.934,34.9427,11900.0
2014-08-28 13:40:00,40.11,40.12,40.11,40.11,12300.0,34.9514,34.9602,34.9514,34.9514,12300.0
2014-08-28 13:45:00,40.12,40.13,40.11,40.12,9000.0,34.9602,34.9689,34.9514,34.9602,9000.0
2014-08-28 13:50:00,40.12,40.12,40.11,40.12,7100.0,34.9602,34.9602,34.9514,34.9602,7100.0
2014-08-28 13:55:00,40.12,40.12,40.1,40.11,11300.0,34.9602,34.9602,34.9427,34.9514,11300.0
2014-08-28 14:00:00,40.11,40.12,40.11,40.11,19900.0,34.9514,34.9602,34.9514,34.9514,19900.0
2014-08-28 14:05:00,40.11,40.11,40.1,40.11,10400.0,34.9514,34.9514,34.9427,34.9514,10400.0
2014-08-28 14:10:00,40.11,40.12,40.1,40.12,27100.0,34.9514,34.9602,34.9427,34.9602,27100.0
2014-08-28 14:15:00,40.11,40.11,40.1,40.11,9100.0,34.9514,34.9514,34.9427,34.9514,9100.0
2014-08-28 14:20:00,40.11,40.12,40.1,40.1,17500.0,34.9514,34.9602,34.9427,34.9427,17500.0
2014-08-28 14:25:00,40.09,40.11,40.09,40.11,13300.0,34.934,34.9514,34.934,34.9514,13300.0
2014-08-28 14:30:00,40.11,40.12,40.11,40.11,9200.0,34.9514,34.9602,34.9514,34.9514,9200.0
2014-08-28 14:35:00,40.11,40.13,40.11,40.13,23300.0,34.9514,34.9689,34.9514,34.9689,23300.0
2014-08-28 14:40:00,40.12,40.13,40.11,40.12,14400.0,34.9602,34.9689,34.9514,34.9602,14400.0
2014-08-28 14:45:00,40.12,40.12,40.11,40.11,13600.0,34.9602,34.9602,34.9514,34.9514,13600.0
2014-08-28 14:50:00,40.11,40.12,40.1,40.11,116900.0,34.9514,34.9602,34.9427,34.9514,116900.0
2014-08-28 14:55:00,40.11,40.11,40.09,40.09,84700.0,34.9514,34.9514,34.934,34.934,84700.0
2014-08-28 15:00:00,40.09,40.1,40.08,40.08,166400.0,34.934,34.9427,34.9253,34.9253,166400.0
2014-08-28 15:05:00,40.09,40.1,40.08,40.08,147500.0,34.934,34.9427,34.9253,34.9253,147500.0
2014-08-28 15:10:00,40.09,40.09,40.07,40.08,94300.0,34.934,34.934,34.9166,34.9253,94300.0
2014-08-28 15:15:00,40.08,40.1,40.07,40.09,75700.0,34.9253,34.9427,34.9166,34.934,75700.0
2014-08-28 15:20:00,40.09,40.11,40.09,40.1,100900.0,34.934,34.9514,34.934,34.9427,100900.0
2014-08-28 15:25:00,40.1,40.11,40.09,40.09,109600.0,34.9427,34.9514,34.934,34.934,109600.0
2014-08-28 15:30:00,40.09,40.12,40.09,40.11,124200.0,34.934,34.9602,34.934,34.9514,124200.0
2014-08-28 15:35:00,40.11,40.12,40.1,40.11,143300.0,34.9514,34.9602,34.9427,34.9514,143300.0
2014-08-28 15:40:00,40.11,40.13,40.11,40.11,127300.0,34.9514,34.9689,34.9514,34.9514,127300.0
2014-08-28 15:45:00,40.11,40.12,40.1,40.11,94000.0,34.9514,34.9602,34.9427,34.9514,94000.0
2014-08-28 15:50:00,40.11,40.11,40.07,40.07,132100.0,34.9514,34.9514,34.9166,34.9166,132100.0
2014-08-28 15:55:00,40.07,40.1,40.07,40.09,274900.0,34.9166,34.9427,34.9166,34.934,274900.0
2014-08-29 09:30:00,40.17,40.23,40.17,40.22,94600.0,35.0037,35.056,35.0037,35.0473,94600.0
2014-08-29 09:35:00,40.22,40.23,40.22,40.22,22300.0,35.0473,35.056,35.0473,35.0473,22300.0
2014-08-29 09:40:00,40.22,40.24,40.2,40.22,66800.0,35.0473,35.0647,35.0299,35.0473,66800.0
2014-08-29 09:45:00,40.22,40.23,40.16,40.16,77000.0,35.0473,35.056,34.995,34.995,77000.0
2014-08-29 09:50:00,40.16,40.17,40.14,40.16,55400.0,34.995,35.0037,34.9776,34.995,55400.0
2014-08-29 09:55:00,40.16,40.17,40.13,40.15,157700.0,34.995,35.0037,34.9689,34.9863,157700.0
2014-08-29 10:00:00,40.15,40.16,40.14,40.14,119400.0,34.9863,34.995,34.9776,34.9776,119400.0
2014-08-29 10:05:00,40.13,40.15,40.1,40.11,344000.0,34.9689,34.9863,34.9427,34.9514,344000.0
2014-08-29 10:10:00,40.1,40.1,40.06,40.09,40400.0,34.9427,34.9427,34.9079,34.934,40400.0
2014-08-29 10:15:00,40.08,40.11,40.07,40.09,290700.0,34.9253,34.9514,34.9166,34.934,290700.0
2014-08-29 10:20:00,40.09,40.11,40.08,40.08,169100.0,34.934,34.9514,34.9253,34.9253,169100.0
2014-08-29 10:25:00,40.09,40.11,40.08,40.09,182900.0,34.934,34.9514,34.9253,34.934,182900.0
2014-08-29 10:30:00,40.08,40.11,40.08,40.11,52500.0,34.9253,34.9514,34.9253,34.9514,52500.0
2014-08-29 10:35:00,40.11,40.12,40.1,40.12,27000.0,34.9514,34.9602,34.9427,34.9602,27000.0
2014-08-29 10:40:00,40.12,40.13,40.1,40.13,70500.0,34.9602,34.9689,34.9427,34.9689,70500.0
2014-08-29 10:45:00,40.13,40.14,40.13,40.14,40300.0,34.9689,34.9776,34.9689,34.9776,40300.0
2014-08-29 10:50:00,40.13,40.14,40.13,40.13,154100.0,34.9689,34.9776,34.9689,34.9689,154100.0
2014-08-29 10:55:00,40.14,40.17,40.14,40.16,327300.0,34.9776,35.0037,34.9776,34.995,327300.0
2014-08-29 11:00:00,40.17,40.2,40.16,40.19,80100.0,35.0037,35.0299,34.995,35.0212,80100.0
2014-08-29 11:05:00,40.19,40.2,40.18,40.19,48200.0,35.0212,35.0299,35.0124,35.0212,48200.0
2014-08-29 11:10:00,40.19,40.22,40.18,40.21,176800.0,35.0212,35.0473,35.0124,35.0386,176800.0
2014-08-29 11:15:00,40.21,40.22,40.2,40.21,45800.0,35.0386,35.0473,35.0299,35.0386,45800.0
2014-08-29 11:20:00,40.21,40.22,40.2,40.22,78300.0,35.0386,35.0473,35.0299,35.0473,78300.0
2014-08-29 11:25:00,40.22,40.23,40.21,40.22,91800.0,35.0473,35.056,35.0386,35.0473,91800.0
2014-08-29 11:30:00,40.22,40.25,40.22,40.25,94000.0,35.0473,35.0734,35.0473,35.0734,94000.0
2014-08-29 11:35:00,40.25,40.27,40.25,40.25,51000.0,35.0734,35.0909,35.0734,35.0734,51000.0
2014-08-29 11:40:00,40.25,40.27,40.25,40.26,56000.0,35.0734,35.0909,35.0734,35.0822,56000.0
2014-08-29 11:45:00,40.26,40.26,40.25,40.25,61500.0,35.0822,35.0822,35.0734,35.0734,61500.0
2014-08-29 11:50:00,40.26,40.26,40.25,40.26,21300.0,35.0822,35.0822,35.0734,35.0822,21300.0
2014-08-29 11:55:00,40.26,40.26,40.25,40.26,16600.0,35.0822,35.0822,35.0734,35.0822,16600.0
2014-08-29 12:00:00,40.25,40.27,40.25,40.25,63700.0,35.0734,35.0909,35.0734,35.0734,63700.0
2014-08-29 12:05:00,40.24,40.25,40.22,40.23,19600.0,35.0647,35.0734,35.0473,35.056,19600.0
2014-08-29 12:10:00,40.23,40.23,40.21,40.21,27000.0,35.056,35.056,35.0386,35.0386,27000.0
2014-08-29 12:15:00,40.21,40.23,40.21,40.23,19100.0,35.0386,35.056,35.0386,35.056,19100.0
2014-08-29 12:20:00,40.22,40.23,40.22,40.22,27800.0,35.0473,35.056,35.0473,35.0473,27800.0
2014-08-29 12:25:00,40.23,40.23,40.21,40.22,17700.0,35.056,35.056,35.0386,35.0473,17700.0
2014-08-29 12:30:00,40.22,40.23,40.21,40.23,13900.0,35.0473,35.056,35.0386,35.056,13900.0
2014-08-29 12:35:00,40.22,40.23,40.22,40.23,24400.0,35.0473,35.056,35.0473,35.056,24400.0
2014-08-29 12:40:00,40.22,40.22,40.2,40.21,26900.0,35.0473,35.0473,35.0299,35.0386,26900.0
2014-08-29 12:45:00,40.22,40.23,40.22,40.23,16000.0,35.0473,35.056,35.0473,35.056,16000.0
2014-08-29 12:50:00,40.23,40.24,40.22,40.23,19100.0,35.056,35.0647,35.0473,35.056,19100.0
2014-08-29 12:55:00,40.23,40.25,40.23,40.24,31000.0,35.056,35.0734,35.056,35.0647,31000.0
2014-08-29 13:00:00,40.23,40.25,40.23,40.25,26400.0,35.056,35.0734,35.056,35.0734,26400.0
2014-08-29 13:05:00,40.25,40.25,40.24,40.25,19600.0,35.0734,35.0734,35.0647,35.0734,19600.0
2014-08-29 13:10:00,40.25,40.26,40.24,40.25,24700.0,35.0734,35.0822,35.0647,35.0734,24700.0
2014-08-29 13:15:00,40.25,40.26,40.24,40.25,18800.0,35.0734,35.0822,35.0647,35.0734,18800.0
2014-08-29 13:20:00,40.25,40.25,40.21,40.21,30800.0,35.0734,35.0734,35.0386,35.0386,30800.0
2014-08-29 13:25:00,40.22,40.23,40.2,40.22,22200.0,35.0473,35.056,35.0299,35.0473,22200.0
2014-08-29 13:30:00,40.23,40.23,40.22,40.23,29100.0,35.056,35.056,35.0473,35.056,29100.0
2014-08-29 13:35:00,40.22,40.23,40.21,40.23,40100.0,35.0473,35.056,35.0386,35.056,40100.0
2014-08-29 13:40:00,40.23,40.23,40.22,40.22,24200.0,35.056,35.056,35.0473,35.0473,24200.0
2014-08-29 13:45:00,40.22,40.22,40.21,40.22,19800.0,35.0473,35.0473,35.0386,35.0473,19800.0
2014-08-29 13:50:00,40.22,40.23,40.21,40.23,31200.0,35.0473,35.056,35.0386,35.056,31200.0
2014-08-29 13:55:00,40.23,40.23,40.22,40.22,7500.0,35.056,35.056,35.0473,35.0473,7500.0
2014-08-29 14:00:00,40.22,40.24,40.22,40.22,42700.0,35.0473,35.0647,35.0473,35.0473,42700.0
2014-08-29 14:05:00,40.23,40.24,40.22,40.24,14100.0,35.056,35.0647,35.0473,35.0647,14100.0
2014-08-29 14:10:00,40.23,40.24,40.23,40.24,36600.0,35.056,35.0647,35.056,35.0647,36600.0
2014-08-29 14:15:00,40.23,40.25,40.23,40.24,48300.0,35.056,35.0734,35.056,35.0647,48300.0
2014-08-29 14:20:00,40.23,40.24,40.23,40.24,17200.0,35.056,35.0647,35.056,35.0647,17200.0
2014-08-29 14:25:00,40.23,40.25,40.23,40.25,21500.0,35.056,35.0734,35.056,35.0734,21500.0
2014-08-29 14:30:00,40.25,40.25,40.23,40.23,100600.0,35.0734,35.0734,35.056,35.056,100600.0
2014-08-29 14:35:00,40.23,40.24,40.23,40.23,7200.0,35.056,35.0647,35.056,35.056,7200.0
2014-08-29 14:40:00,40.23,40.24,40.23,40.24,28600.0,35.056,35.0647,35.056,35.0647,28600.0
2014-08-29 14:45:00,40.23,40.24,40.22,40.22,54000.0,35.056,35.0647,35.0473,35.0473,54000.0
2014-08-29 14:50:00,40.23,40.23,40.22,40.22,20100.0,35.056,35.056,35.0473,35.0473,20100.0
2014-08-29 14:55:00,40.22,40.23,40.22,40.22,16600.0,35.0473,35.056,35.0473,35.0473,16600.0
2014-08-29 15:00:00,40.23,40.24,40.22,40.23,45700.0,35.056,35.0647,35.0473,35.056,45700.0
2014-08-29 15:05:00,40.23,40.23,40.21,40.21,43300.0,35.056,35.056,35.0386,35.0386,43300.0
2014-08-29 15:10:00,40.2,40.22,40.2,40.22,10900.0,35.0299,35.0473,35.0299,35.0473,10900.0
2014-08-29 15:15:00,40.22,40.23,40.21,40.22,33000.0,35.0473,35.056,35.0386,35.0473,33000.0
2014-08-29 15:20:00,40.22,40.22,40.21,40.22,49700.0,35.0473,35.0473,35.0386,35.0473,49700.0
2014-08-29 15:25:00,40.22,40.22,40.2,40.2,61900.0,35.0473,35.0473,35.0299,35.0299,61900.0
2014-08-29 15:30:00,40.2,40.21,40.19,40.21,130200.0,35.0299,35.0386,35.0212,35.0386,130200.0
2014-08-29 15:35:00,40.21,40.24,40.21,40.23,267200.0,35.0386,35.0647,35.0386,35.056,267200.0
2014-08-29 15:40:00,40.23,40.23,40.22,40.23,86000.0,35.056,35.056,35.0473,35.056,86000.0
2014-08-29 15:45:00,40.22,40.24,40.22,40.22,189100.0,35.0473,35.0647,35.0473,35.0473,189100.0
2014-08-29 15:50:00,40.22,40.25,40.22,40.25,255700.0,35.0473,35.0734,35.0473,35.0734,255700.0
2014-08-29 15:55:00,40.25,40.29,40.24,40.27,788600.0,35.0734,35.1083,35.0647,35.0909,788600.0
2014-09-02 09:30:00,40.37,40.37,40.3,40.34,148700.0,35.178,35.178,35.117,35.1519,148700.0
2014-09-02 09:35:00,40.34,40.35,40.28,40.29,101300.0,35.1519,35.1606,35.0996,35.1083,101300.0
2014-09-02 09:40:00,40.29,40.3,40.26,40.3,136900.0,35.1083,35.117,35.0822,35.117,136900.0
2014-09-02 09:45:00,40.29,40.31,40.26,40.29,175100.0,35.1083,35.1257,35.0822,35.1083,175100.0
2014-09-02 09:50:00,40.3,40.31,40.29,40.3,103700.0,35.117,35.1257,35.1083,35.117,103700.0
2014-09-02 09:55:00,40.3,40.3,40.26,40.27,86100.0,35.117,35.117,35.0822,35.0909,86100.0
2014-09-02 10:00:00,40.27,40.3,40.25,40.27,199300.0,35.0909,35.117,35.0734,35.0909,199300.0
2014-09-02 10:05:00,40.27,40.3,40.26,40.28,108400.0,35.0909,35.117,35.0822,35.0996,108400.0
2014-09-02 10:10:00,40.28,40.34,40.27,40.33,266600.0,35.0996,35.1519,35.0909,35.1432,266600.0
2014-09-02 10:15:00,40.33,40.34,40.29,40.29,98700.0,35.1432,35.1519,35.1083,35.1083,98700.0
2014-09-02 10:20:00,40.3,40.33,40.29,40.33,29700.0,35.117,35.1432,35.1083,35.1432,29700.0
2014-09-02 10:25:00,40.32,40.32,40.3,40.31,27700.0,35.1344,35.1344,35.117,35.1257,27700.0
2014-09-02 10:30:00,40.3,40.31,40.28,40.31,59600.0,35.117,35.1257,35.0996,35.1257,59600.0
2014-09-02 10:35:00,40.31,40.31,40.27,40.3,38900.0,35.1257,35.1257,35.0909,35.117,38900.0
2014-09-02 10:40:00,40.3,40.34,40.29,40.32,40800.0,35.117,35.1519,35.1083,35.1344,40800.0
2014-09-02 10:45:00,40.33,40.33,40.31,40.32,16800.0,35.1432,35.1432,35.1257,35.1344,16800.0
2014-09-02 10:50:00,40.32,40.33,40.31,40.32,15900.0,35.1344,35.1432,35.1257,35.1344,15900.0
2014-09-02 10:55:00,40.32,40.36,40.32,40.36,28600.0,35.1344,35.1693,35.1344,35.1693,28600.0
2014-09-02 11:00:00,40.36,40.36,40.34,40.34,42300.0,35.1693,35.1693,35.1519,35.1519,42300.0
2014-09-02 11:05:00,40.34,40.36,40.34,40.35,43100.0,35.1519,35.1693,35.1519,35.1606,43100.0
2014-09-02 11:10:00,40.35,40.37,40.33,40.33,165800.0,35.1606,35.178,35.1432,35.1432,165800.0
2014-09-02 11:15:00,40.32,40.33,40.29,40.3,91900.0,35.1344,35.1432,35.1083,35.117,91900.0
2014-09-02 11:20:00,40.3,40.31,40.3,40.3,59200.0,35.117,35.1257,35.117,35.117,59200.0
2014-09-02 11:25:00,40.3,40.32,40.3,40.31,52200.0,35.117,35.1344,35.117,35.1257,52200.0
2014-09-02 11:30:00,40.31,40.33,40.3,40.32,29200.0,35.1257,35.1432,35.117,35.1344,29200.0
2014-09-02 11:35:00,40.31,40.32,40.3,40.31,34900.0,35.1257,35.1344,35.117,35.1257,34900.0
2014-09-02 11:40:00,40.3,40.31,40.28,40.3,62700.0,35.117,35.1257,35.0996,35.117,62700.0
2014-09-02 11:45:00,40.31,40.31,40.27,40.27,55500.0,35.1257,35.1257,35.0909,35.0909,55500.0
2014-09-02 11:50:00,40.28,40.28,40.25,40.26,39900.0,35.0996,35.0996,35.0734,35.0822,39900.0
2014-09-02 11:55:00,40.25,40.27,40.24,40.25,21000.0,35.0734,35.0909,35.0647,35.0734,21000.0
2014-09-02 12:00:00,40.25,40.26,40.24,40.26,125600.0,35.0734,35.0822,35.0647,35.0822,125600.0
2014-09-02 12:05:00,40.25,40.27,40.25,40.25,47700.0,35.0734,35.0909,35.0734,35.0734,47700.0
2014-09-02 12:10:00,40.25,40.27,40.24,40.26,36300.0,35.0734,35.0909,35.0647,35.0822,36300.0
2014-09-02 12:15:00,40.26,40.27,40.26,40.27,45100.0,35.0822,35.0909,35.0822,35.0909,45100.0
2014-09-02 12:20:00,40.27,40.28,40.27,40.27,15500.0,35.0909,35.0996,35.0909,35.0909,15500.0
2014-09-02 12:25:00,40.27,40.28,40.27,40.28,14700.0,35.0909,35.0996,35.0909,35.0996,14700.0
2014-09-02 12:30:00,40.27,40.27,40.23,40.25,66500.0,35.0909,35.0909,35.056,35.0734,66500.0
2014-09-02 12:35:00,40.25,40.25,40.22,40.23,29100.0,35.0734,35.0734,35.0473,35.056,29100.0
2014-09-02 12:40:00,40.23,40.25,40.21,40.21,49900.0,35.056,35.0734,35.0386,35.0386,49900.0
2014-09-02 12:45:00,40.21,40.23,40.19,40.22,25700.0,35.0386,35.056,35.0212,35.0473,25700.0
2014-09-02 12:50:00,40.22,40.22,40.2,40.22,32500.0,35.0473,35.0473,35.0299,35.0473,32500.0
2014-09-02 12:55:00,40.22,40.22,40.19,40.2,19300.0,35.0473,35.0473,35.0212,35.0299,19300.0
2014-09-02 13:00:00,40.19,40.2,40.17,40.18,29700.0,35.0212,35.0299,35.0037,35.0124,29700.0
2014-09-02 13:05:00,40.18,40.21,40.17,40.2,39300.0,35.0124,35.0386,35.0037,35.0299,39300.0
2014-09-02 13:10:00,40.2,40.2,40.19,40.2,26500.0,35.0299,35.0299,35.0212,35.0299,26500.0
2014-09-02 13:15:00,40.2,40.22,40.2,40.2,16200.0,35.0299,35.0473,35.0299,35.0299,16200.0
2014-09-02 13:20:00,40.2,40.21,40.2,40.21,16100.0,35.0299,35.0386,35.0299,35.0386,16100.0
2014-09-02 13:25:00,40.21,40.21,40.17,40.18,21200.0,35.0386,35.0386,35.0037,35.0124,21200.0
2014-09-02 13:30:00,40.18,40.19,40.17,40.18,33900.0,35.0124,35.0212,35.0037,35.0124,33900.0
2014-09-02 13:35:00,40.17,40.21,40.17,40.21,29600.0,35.0037,35.0386,35.0037,35.0386,29600.0
2014-09-02 13:40:00,40.2,40.21,40.18,40.19,51300.0,35.0299,35.0386,35.0124,35.0212,51300.0
2014-09-02 13:45:00,40.19,40.2,40.18,40.19,5100.0,35.0212,35.0299,35.0124,35.0212,5100.0
2014-09-02 13:50:00,40.2,40.23,40.19,40.23,21400.0,35.0299,35.056,35.0212,35.056,21400.0
2014-09-02 13:55:00,40.23,40.24,40.22,40.23,178200.0,35.056,35.0647,35.0473,35.056,178200.0
2014-09-02 14:00:00,40.23,40.24,40.22,40.23,54700.0,35.056,35.0647,35.0473,35.056,54700.0
2014-09-02 14:05:00,40.24,40.26,40.24,40.25,80500.0,35.0647,35.0822,35.0647,35.0734,80500.0
2014-09-02 14:10:00,40.25,40.26,40.24,40.25,58300.0,35.0734,35.0822,35.0647,35.0734,58300.0
2014-09-02 14:15:00,40.26,40.26,40.24,40.25,89700.0,35.0822,35.0822,35.0647,35.0734,89700.0
2014-09-02 14:20:00,40.25,40.26,40.24,40.24,46200.0,35.0734,35.0822,35.0647,35.0647,46200.0
2014-09-02 14:25:00,40.24,40.26,40.24,40.26,12000.0,35.0647,35.0822,35.0647,35.0822,12000.0
2014-09-02 14:30:00,40.26,40.26,40.23,40.23,53100.0,35.0822,35.0822,35.056,35.056,53100.0
2014-09-02 14:35:00,40.23,40.24,40.22,40.23,55500.0,35.056,35.0647,35.0473,35.056,55500.0
2014-09-02 14:40:00,40.23,40.24,40.23,40.24,35200.0,35.056,35.0647,35.056,35.0647,35200.0
2014-09-02 14:45:00,40.23,40.25,40.23,40.25,32300.0,35.056,35.0734,35.056,35.0734,32300.0
2014-09-02 14:50:00,40.25,40.27,40.24,40.26,113100.0,35.0734,35.0909,35.0647,35.0822,113100.0
2014-09-02 14:55:00,40.27,40.27,40.26,40.26,65700.0,35.0909,35.0909,35.0822,35.0822,65700.0
2014-09-02 15:00:00,40.26,40.27,40.26,40.26,98100.0,35.0822,35.0909,35.0822,35.0822,98100.0
2014-09-02 15:05:00,40.26,40.27,40.24,40.25,119200.0,35.0822,35.0909,35.0647,35.0734,119200.0
2014-09-02 15:10:00,40.25,40.27,40.24,40.26,69400.0,35.0734,35.0909,35.0647,35.0822,69400.0
2014-09-02 15:15:00,40.27,40.27,40.26,40.27,53400.0,35.0909,35.0909,35.0822,35.0909,53400.0
2014-09-02 15:20:00,40.26,40.27,40.26,40.26,28000.0,35.0822,35.0909,35.0822,35.0822,28000.0
2014-09-02 15:25:00,40.26,40.28,40.25,40.27,90400.0,35.0822,35.0996,35.0734,35.0909,90400.0
2014-09-02 15:30:00,40.27,40.27,40.25,40.26,36100.0,35.0909,35.0909,35.0734,35.0822,36100.0
2014-09-02 15:35:00,40.26,40.28,40.26,40.27,33500.0,35.0822,35.0996,35.0822,35.0909,33500.0
2014-09-02 15:40:00,40.27,40.31,40.27,40.3,134500.0,35.0909,35.1257,35.0909,35.117,134500.0
2014-09-02 15:45:00,40.3,40.32,40.29,40.31,64800.0,35.117,35.1344,35.1083,35.1257,64800.0
2014-09-02 15:50:00,40.31,40.32,40.31,40.32,46100.0,35.1257,35.1344,35.1257,35.1344,46100.0
2014-09-02 15:55:00,40.32,40.32,40.3,40.3,360400.0,35.1344,35.1344,35.117,35.117,360400.0
2014-09-03 09:30:00,40.44,40.44,40.36,40.38,488400.0,35.239,35.239,35.1693,35.1867,488400.0
2014-09-03 09:35:00,40.38,40.39,40.32,40.33,180000.0,35.1867,35.1954,35.1344,35.1432,180000.0
2014-09-03 09:40:00,40.33,40.35,40.28,40.29,251900.0,35.1432,35.1606,35.0996,35.1083,251900.0
2014-09-03 09:45:00,40.29,40.32,40.24,40.28,205200.0,35.1083,35.1344,35.0647,35.0996,205200.0
2014-09-03 09:50:00,40.28,40.3,40.26,40.27,80600.0,35.0996,35.117,35.0822,35.0909,80600.0
2014-09-03 09:55:00,40.26,40.26,40.21,40.25,36700.0,35.0822,35.0822,35.0386,35.0734,36700.0
2014-09-03 10:00:00,40.25,40.29,40.24,40.28,40300.0,35.0734,35.1083,35.0647,35.0996,40300.0
2014-09-03 10:05:00,40.28,40.3,40.27,40.3,58000.0,35.0996,35.117,35.0909,35.117,58000.0
2014-09-03 10:10:00,40.3,40.32,40.29,40.3,49100.0,35.117,35.1344,35.1083,35.117,49100.0
2014-09-03 10:15:00,40.3,40.31,40.29,40.29,43600.0,35.117,35.1257,35.1083,35.1083,43600.0
2014-09-03 10:20:00,40.3,40.3,40.23,40.23,50400.0,35.117,35.117,35.056,35.056,50400.0
2014-09-03 10:25:00,40.23,40.24,40.21,40.23,61200.0,35.056,35.0647,35.0386,35.056,61200.0
2014-09-03 10:30:00,40.23,40.24,40.21,40.23,39300.0,35.056,35.0647,35.0386,35.056,39300.0
2014-09-03 10:35:00,40.23,40.24,40.21,40.23,86400.0,35.056,35.0647,35.0386,35.056,86400.0
2014-09-03 10:40:00,40.23,40.26,40.23,40.25,95600.0,35.056,35.0822,35.056,35.0734,95600.0
2014-09-03 10:45:00,40.26,40.27,40.24,40.27,29600.0,35.0822,35.0909,35.0647,35.0909,29600.0
2014-09-03 10:50:00,40.27,40.27,40.25,40.26,34000.0,35.0909,35.0909,35.0734,35.0822,34000.0
2014-09-03 10:55:00,40.26,40.27,40.24,40.24,115700.0,35.0822,35.0909,35.0647,35.0647,115700.0
2014-09-03 11:00:00,40.25,40.26,40.21,40.21,149200.0,35.0734,35.0822,35.0386,35.0386,149200.0
2014-09-03 11:05:00,40.21,40.23,40.21,40.22,30800.0,35.0386,35.056,35.0386,35.0473,30800.0
2014-09-03 11:10:00,40.22,40.23,40.22,40.22,334600.0,35.0473,35.056,35.0473,35.0473,334600.0
2014-09-03 11:15:00,40.22,40.22,40.19,40.21,114500.0,35.0473,35.0473,35.0212,35.0386,114500.0
2014-09-03 11:20:00,40.21,40.22,40.19,40.19,72500.0,35.0386,35.0473,35.0212,35.0212,72500.0
2014-09-03 11:25:00,40.19,40.2,40.14,40.14,135700.0,35.0212,35.0299,34.9776,34.9776,135700.0
2014-09-03 11:30:00,40.15,40.17,40.13,40.15,95700.0,34.9863,35.0037,34.9689,34.9863,95700.0
2014-09-03 11:35:00,40.15,40.16,40.14,40.14,209300.0,34.9863,34.995,34.9776,34.9776,209300.0
2014-09-03 11:40:00,40.14,40.14,40.09,40.09,76600.0,34.9776,34.9776,34.934,34.934,76600.0
2014-09-03 11:45:00,40.09,40.09,40.05,40.06,62800.0,34.934,34.934,34.8992,34.9079,62800.0
2014-09-03 11:50:00,40.06,40.1,40.04,40.08,60900.0,34.9079,34.9427,34.8904,34.9253,60900.0
2014-09-03 11:55:00,40.08,40.09,40.07,40.07,87600.0,34.9253,34.934,34.9166,34.9166,87600.0
2014-09-03 12:00:00,40.07,40.09,40.05,40.07,59300.0,34.9166,34.934,34.8992,34.9166,59300.0
2014-09-03 12:05:00,40.07,40.08,40.05,40.08,34500.0,34.9166,34.9253,34.8992,34.9253,34500.0
2014-09-03 12:10:00,40.08,40.12,40.08,40.12,98300.0,34.9253,34.9602,34.9253,34.9602,98300.0
2014-09-03 12:15:00,40.12,40.13,40.11,40.12,43800.0,34.9602,34.9689,34.9514,34.9602,43800.0
2014-09-03 12:20:00,40.12,40.12,40.1,40.11,60400.0,34.9602,34.9602,34.9427,34.9514,60400.0
2014-09-03 12:25:00,40.11,40.13,40.1,40.12,45800.0,34.9514,34.9689,34.9427,34.9602,45800.0
2014-09-03 12:30:00,40.13,40.15,40.12,40.15,36700.0,34.9689,34.9863,34.9602,34.9863,36700.0
2014-09-03 12:35:00,40.14,40.17,40.14,40.16,47900.0,34.9776,35.0037,34.9776,34.995,47900.0
2014-09-03 12:40:00,40.17,40.2,40.16,40.19,43500.0,35.0037,35.0299,34.995,35.0212,43500.0
2014-09-03 12:45:00,40.19,40.19,40.17,40.18,65500.0,35.0212,35.0212,35.0037,35.0124,65500.0
2014-09-03 12:50:00,40.18,40.19,40.18,40.19,27100.0,35.0124,35.0212,35.0124,35.0212,27100.0
2014-09-03 12:55:00,40.19,40.2,40.18,40.18,52500.0,35.0212,35.0299,35.0124,35.0124,52500.0
2014-09-03 13:00:00,40.18,40.18,40.16,40.16,18100.0,35.0124,35.0124,34.995,34.995,18100.0
2014-09-03 13:05:00,40.16,40.19,40.16,40.18,5600.0,34.995,35.0212,34.995,35.0124,5600.0
2014-09-03 13:10:00,40.19,40.21,40.18,40.2,36300.0,35.0212,35.0386,35.0124,35.0299,36300.0
2014-09-03 13:15:00,40.2,40.2,40.18,40.18,5100.0,35.0299,35.0299,35.0124,35.0124,5100.0
2014-09-03 13:20:00,40.19,40.2,40.18,40.19,5300.0,35.0212,35.0299,35.0124,35.0212,5300.0
2014-09-03 13:25:00,40.19,40.21,40.18,40.19,24600.0,35.0212,35.0386,35.0124,35.0212,24600.0
2014-09-03 13:30:00,40.19,40.21,40.19,40.2,49800.0,35.0212,35.0386,35.0212,35.0299,49800.0
2014-09-03 13:35:00,40.2,40.21,40.17,40.18,25900.0,35.0299,35.0386,35.0037,35.0124,25900.0
2014-09-03 13:40:00,40.18,40.18,40.16,40.17,36900.0,35.0124,35.0124,34.995,35.0037,36900.0
2014-09-03 13:45:00,40.16,40.18,40.16,40.16,15500.0,34.995,35.0124,34.995,34.995,15500.0
2014-09-03 13:50:00,40.16,40.17,40.14,40.17,30900.0,34.995,35.0037,34.9776,35.0037,30900.0
2014-09-03 13:55:00,40.17,40.18,40.16,40.18,8100.0,35.0037,35.0124,34.995,35.0124,8100.0
2014-09-03 14:00:00,40.18,40.18,40.16,40.17,24400.0,35.0124,35.0124,34.995,35.0037,24400.0
2014-09-03 14:05:00,40.17,40.19,40.16,40.18,18700.0,35.0037,35.0212,34.995,35.0124,18700.0
2014-09-03 14:10:00,40.17,40.19,40.16,40.16,33600.0,35.0037,35.0212,34.995,34.995,33600.0
2014-09-03 14:15:00,40.16,40.18,40.15,40.15,57800.0,34.995,35.0124,34.9863,34.9863,57800.0
2014-09-03 14:20:00,40.14,40.15,40.14,40.14,13600.0,34.9776,34.9863,34.9776,34.9776,13600.0
2014-09-03 14:25:00,40.14,40.14,40.11,40.13,60900.0,34.9776,34.9776,34.9514,34.9689,60900.0
2014-09-03 14:30:00,40.14,40.15,40.13,40.14,7200.0,34.9776,34.9863,34.9689,34.9776,7200.0
2014-09-03 14:35:00,40.14,40.14,40.13,40.13,7000.0,34.9776,34.9776,34.9689,34.9689,7000.0
2014-09-03 14:40:00,40.13,40.14,40.1,40.11,24000.0,34.9689,34.9776,34.9427,34.9514,24000.0
2014-09-03 14:45:00,40.11,40.11,40.09,40.09,8800.0,34.9514,34.9514,34.934,34.934,8800.0
2014-09-03 14:50:00,40.09,40.09,40.06,40.08,33100.0,34.934,34.934,34.9079,34.9253,33100.0
2014-09-03 14:55:00,40.08,40.08,40.04,40.06,31200.0,34.9253,34.9253,34.8904,34.9079,31200.0
2014-09-03 15:00:00,40.05,40.05,40.02,40.04,193000.0,34.8992,34.8992,34.873,34.8904,193000.0
2014-09-03 15:05:00,40.04,40.07,40.03,40.07,56800.0,34.8904,34.9166,34.8817,34.9166,56800.0
2014-09-03 15:10:00,40.06,40.08,40.04,40.05,46100.0,34.9079,34.9253,34.8904,34.8992,46100.0
2014-09-03 15:15:00,40.05,40.09,40.05,40.09,80000.0,34.8992,34.934,34.8992,34.934,80000.0
2014-09-03 15:20:00,40.09,40.09,40.06,40.08,69200.0,34.934,34.934,34.9079,34.9253,69200.0
2014-09-03 15:25:00,40.07,40.08,40.07,40.08,33200.0,34.9166,34.9253,34.9166,34.9253,33200.0
2014-09-03 15:30:00,40.07,40.08,40.06,40.08,47600.0,34.9166,34.9253,34.9079,34.9253,47600.0
2014-09-03 15:35:00,40.08,40.09,40.06,40.08,76400.0,34.9253,34.934,34.9079,34.9253,76400.0
2014-09-03 15:40:00,40.07,40.08,40.06,40.07,58100.0,34.9166,34.9253,34.9079,34.9166,58100.0
2014-09-03 15:45:00,40.06,40.07,40.04,40.06,83700.0,34.9079,34.9166,34.8904,34.9079,83700.0
2014-09-03 15:50:00,40.07,40.09,40.07,40.07,82400.0,34.9166,34.934,34.9166,34.9166,82400.0
2014-09-03 15:55:00,40.08,40.1,40.06,40.08,502600.0,34.9253,34.9427,34.9079,34.9253,502600.0
2014-09-04 09:30:00,40.15,40.2,40.05,40.08,182300.0,34.9863,35.0299,34.8992,34.9253,182300.0
2014-09-04 09:35:00,40.08,40.16,40.08,40.14,94800.0,34.9253,34.995,34.9253,34.9776,94800.0
2014-09-04 09:40:00,40.14,40.2,40.13,40.2,119200.0,34.9776,35.0299,34.9689,35.0299,119200.0
2014-09-04 09:45:00,40.19,40.22,40.18,40.21,108300.0,35.0212,35.0473,35.0124,35.0386,108300.0
2014-09-04 09:50:00,40.22,40.27,40.22,40.26,191000.0,35.0473,35.0909,35.0473,35.0822,191000.0
2014-09-04 09:55:00,40.26,40.29,40.25,40.27,66200.0,35.0822,35.1083,35.0734,35.0909,66200.0
2014-09-04 10:00:00,40.27,40.28,40.25,40.26,74000.0,35.0909,35.0996,35.0734,35.0822,74000.0
2014-09-04 10:05:00,40.25,40.3,40.25,40.29,132700.0,35.0734,35.117,35.0734,35.1083,132700.0
2014-09-04 10:10:00,40.29,40.33,40.28,40.3,198500.0,35.1083,35.1432,35.0996,35.117,198500.0
2014-09-04 10:15:00,40.3,40.32,40.3,40.3,171700.0,35.117,35.1344,35.117,35.117,171700.0
2014-09-04 10:20:00,40.31,40.32,40.29,40.31,43100.0,35.1257,35.1344,35.1083,35.1257,43100.0
2014-09-04 10:25:00,40.31,40.33,40.31,40.32,16400.0,35.1257,35.1432,35.1257,35.1344,16400.0
2014-09-04 10:30:00,40.32,40.34,40.31,40.31,14000.0,35.1344,35.1519,35.1257,35.1257,14000.0
2014-09-04 10:35:00,40.32,40.32,40.29,40.29,61200.0,35.1344,35.1344,35.1083,35.1083,61200.0
2014-09-04 10:40:00,40.29,40.3,40.29,40.29,11800.0,35.1083,35.117,35.1083,35.1083,11800.0
2014-09-04 10:45:00,40.29,40.32,40.29,40.31,30300.0,35.1083,35.1344,35.1083,35.1257,30300.0
2014-09-04 10:50:00,40.3,40.32,40.3,40.32,27100.0,35.117,35.1344,35.117,35.1344,27100.0
2014-09-04 10:55:00,40.32,40.32,40.29,40.29,48400.0,35.1344,35.1344,35.1083,35.1083,48400.0
2014-09-04 11:00:00,40.3,40.32,40.29,40.3,45100.0,35.117,35.1344,35.1083,35.117,45100.0
2014-09-04 11:05:00,40.3,40.3,40.28,40.3,26500.0,35.117,35.117,35.0996,35.117,26500.0
2014-09-04 11:10:00,40.3,40.31,40.28,40.28,28500.0,35.117,35.1257,35.0996,35.0996,28500.0
2014-09-04 11:15:00,40.28,40.29,40.27,40.28,26200.0,35.0996,35.1083,35.0909,35.0996,26200.0
2014-09-04 11:20:00,40.27,40.27,40.24,40.26,21200.0,35.0909,35.0909,35.0647,35.0822,21200.0
2014-09-04 11:25:00,40.26,40.27,40.23,40.23,19500.0,35.0822,35.0909,35.056,35.056,19500.0
2014-09-04 11:30:00,40.23,40.26,40.22,40.25,34400.0,35.056,35.0822,35.0473,35.0734,34400.0
2014-09-04 11:35:00,40.24,40.25,40.22,40.23,34600.0,35.0647,35.0734,35.0473,35.056,34600.0
2014-09-04 11:40:00,40.23,40.25,40.23,40.23,11000.0,35.056,35.0734,35.056,35.056,11000.0
2014-09-04 11:45:00,40.23,40.24,40.21,40.23,38100.0,35.056,35.0647,35.0386,35.056,38100.0
2014-09-04 11:50:00,40.23,40.25,40.23,40.25,32100.0,35.056,35.0734,35.056,35.0734,32100.0
2014-09-04 11:55:00,40.26,40.26,40.23,40.24,10800.0,35.0822,35.0822,35.056,35.0647,10800.0
2014-09-04 12:00:00,40.24,40.26,40.24,40.26,37400.0,35.0647,35.0822,35.0647,35.0822,37400.0
2014-09-04 12:05:00,40.26,40.26,40.24,40.25,9600.0,35.0822,35.0822,35.0647,35.0734,9600.0
2014-09-04 12:10:00,40.25,40.26,40.22,40.23,22200.0,35.0734,35.0822,35.0473,35.056,22200.0
2014-09-04 12:15:00,40.23,40.25,40.22,40.23,13100.0,35.056,35.0734,35.0473,35.056,13100.0
2014-09-04 12:20:00,40.23,40.24,40.2,40.21,19000.0,35.056,35.0647,35.0299,35.0386,19000.0
2014-09-04 12:25:00,40.2,40.2,40.18,40.19,16400.0,35.0299,35.0299,35.0124,35.0212,16400.0
2014-09-04 12:30:00,40.19,40.19,40.17,40.18,17400.0,35.0212,35.0212,35.0037,35.0124,17400.0
2014-09-04 12:35:00,40.17,40.2,40.17,40.19,29200.0,35.0037,35.0299,35.0037,35.0212,29200.0
2014-09-04 12:40:00,40.19,40.22,40.18,40.21,8300.0,35.0212,35.0473,35.0124,35.0386,8300.0
2014-09-04 12:45:00,40.21,40.22,40.2,40.2,39000.0,35.0386,35.0473,35.0299,35.0299,39000.0
2014-09-04 12:50:00,40.21,40.23,40.21,40.22,28600.0,35.0386,35.056,35.0386,35.0473,28600.0
2014-09-04 12:55:00,40.21,40.21,40.19,40.2,17200.0,35.0386,35.0386,35.0212,35.0299,17200.0
2014-09-04 13:00:00,40.2,40.22,40.19,40.21,12800.0,35.0299,35.0473,35.0212,35.0386,12800.0
2014-09-04 13:05:00,40.22,40.24,40.21,40.24,230300.0,35.0473,35.0647,35.0386,35.0647,230300.0
2014-09-04 13:10:00,40.24,40.24,40.23,40.23,10700.0,35.0647,35.0647,35.056,35.056,10700.0
2014-09-04 13:15:00,40.24,40.24,40.22,40.22,14900.0,35.0647,35.0647,35.0473,35.0473,14900.0
2014-09-04 13:20:00,40.22,40.23,40.2,40.23,28300.0,35.0473,35.056,35.0299,35.056,28300.0
2014-09-04 13:25:00,40.23,40.23,40.22,40.22,10300.0,35.056,35.056,35.0473,35.0473,10300.0
2014-09-04 13:30:00,40.23,40.24,40.22,40.22,18100.0,35.056,35.0647,35.0473,35.0473,18100.0
2014-09-04 13:35:00,40.22,40.22,40.2,40.2,57200.0,35.0473,35.0473,35.0299,35.0299,57200.0
2014-09-04 13:40:00,40.21,40.22,40.2,40.22,7800.0,35.0386,35.0473,35.0299,35.0473,7800.0
2014-09-04 13:45:00,40.21,40.22,40.2,40.21,5900.0,35.0386,35.0473,35.0299,35.0386,5900.0
2014-09-04 13:50:00,40.2,40.2,40.19,40.2,13300.0,35.0299,35.0299,35.0212,35.0299,13300.0
2014-09-04 13:55:00,40.2,40.2,40.18,40.19,9900.0,35.0299,35.0299,35.0124,35.0212,9900.0
2014-09-04 14:00:00,40.19,40.22,40.19,40.22,23200.0,35.0212,35.0473,35.0212,35.0473,23200.0
2014-09-04 14:05:00,40.22,40.23,40.2,40.2,22100.0,35.0473,35.056,35.0299,35.0299,22100.0
2014-09-04 14:10:00,40.21,40.21,40.2,40.21,19900.0,35.0386,35.0386,35.0299,35.0386,19900.0
2014-09-04 14:15:00,40.22,40.22,40.2,40.2,11600.0,35.0473,35.0473,35.0299,35.0299,11600.0
2014-09-04 14:20:00,40.2,40.21,40.19,40.2,13700.0,35.0299,35.0386,35.0212,35.0299,13700.0
2014-09-04 14:25:00,40.2,40.2,40.18,40.19,19300.0,35.0299,35.0299,35.0124,35.0212,19300.0
2014-09-04 14:30:00,40.19,40.19,40.12,40.12,22200.0,35.0212,35.0212,34.9602,34.9602,22200.0
2014-09-04 14:35:00,40.13,40.15,40.1,40.11,62300.0,34.9689,34.9863,34.9427,34.9514,62300.0
2014-09-04 14:40:00,40.11,40.12,40.09,40.1,23000.0,34.9514,34.9602,34.934,34.9427,23000.0
2014-09-04 14:45:00,40.11,40.11,40.07,40.07,38000.0,34.9514,34.9514,34.9166,34.9166,38000.0
2014-09-04 14:50:00,40.07,40.09,40.06,40.08,76700.0,34.9166,34.934,34.9079,34.9253,76700.0
2014-09-04 14:55:00,40.09,40.1,40.02,40.04,120100.0,34.934,34.9427,34.873,34.8904,120100.0
2014-09-04 15:00:00,40.04,40.05,40.02,40.05,142400.0,34.8904,34.8992,34.873,34.8992,142400.0
2014-09-04 15:05:00,40.05,40.05,40.03,40.04,52900.0,34.8992,34.8992,34.8817,34.8904,52900.0
2014-09-04 15:10:00,40.03,40.04,39.99,40.0,135500.0,34.8817,34.8904,34.8469,34.8556,135500.0
2014-09-04 15:15:00,39.99,40.01,39.94,39.96,109500.0,34.8469,34.8643,34.8033,34.8207,109500.0
2014-09-04 15:20:00,39.96,40.0,39.93,39.98,86900.0,34.8207,34.8556,34.7946,34.8382,86900.0
2014-09-04 15:25:00,39.98,40.01,39.97,40.01,79300.0,34.8382,34.8643,34.8295,34.8643,79300.0
2014-09-04 15:30:00,40.01,40.01,39.97,39.98,83000.0,34.8643,34.8643,34.8295,34.8382,83000.0
2014-09-04 15:35:00,39.98,39.99,39.97,39.97,71200.0,34.8382,34.8469,34.8295,34.8295,71200.0
2014-09-04 15:40:00,39.97,39.99,39.95,39.98,63600.0,34.8295,34.8469,34.812,34.8382,63600.0
2014-09-04 15:45:00,39.98,40.03,39.98,40.02,105700.0,34.8382,34.8817,34.8382,34.873,105700.0
2014-09-04 15:50:00,40.02,40.03,40.0,40.02,96800.0,34.873,34.8817,34.8556,34.873,96800.0
2014-09-04 15:55:00,40.03,40.05,40.02,40.05,403500.0,34.8817,34.8992,34.873,34.8992,403500.0
2014-09-05 09:30:00,40.13,40.18,40.07,40.15,121400.0,34.9689,35.0124,34.9166,34.9863,121400.0
2014-09-05 09:35:00,40.14,40.15,40.06,40.07,107700.0,34.9776,34.9863,34.9079,34.9166,107700.0
2014-09-05 09:40:00,40.07,40.11,40.05,40.1,134000.0,34.9166,34.9514,34.8992,34.9427,134000.0
2014-09-05 09:45:00,40.11,40.18,40.11,40.17,79600.0,34.9514,35.0124,34.9514,35.0037,79600.0
2014-09-05 09:50:00,40.16,40.17,40.1,40.11,49500.0,34.995,35.0037,34.9427,34.9514,49500.0
2014-09-05 09:55:00,40.11,40.17,40.11,40.13,59400.0,34.9514,35.0037,34.9514,34.9689,59400.0
2014-09-05 10:00:00,40.14,40.16,40.12,40.13,91100.0,34.9776,34.995,34.9602,34.9689,91100.0
2014-09-05 10:05:00,40.12,40.19,40.11,40.17,74200.0,34.9602,35.0212,34.9514,35.0037,74200.0
2014-09-05 10:10:00,40.18,40.19,40.13,40.14,86700.0,35.0124,35.0212,34.9689,34.9776,86700.0
2014-09-05 10:15:00,40.13,40.15,40.09,40.09,62400.0,34.9689,34.9863,34.934,34.934,62400.0
2014-09-05 10:20:00,40.1,40.13,40.1,40.11,72500.0,34.9427,34.9689,34.9427,34.9514,72500.0
2014-09-05 10:25:00,40.11,40.14,40.1,40.14,60900.0,34.9514,34.9776,34.9427,34.9776,60900.0
2014-09-05 10:30:00,40.13,40.13,40.07,40.12,67900.0,34.9689,34.9689,34.9166,34.9602,67900.0
2014-09-05 10:35:00,40.11,40.13,40.06,40.06,64800.0,34.9514,34.9689,34.9079,34.9079,64800.0
2014-09-05 10:40:00,40.05,40.08,40.03,40.08,126800.0,34.8992,34.9253,34.8817,34.9253,126800.0
2014-09-05 10:45:00,40.07,40.12,40.07,40.07,389000.0,34.9166,34.9602,34.9166,34.9166,389000.0
2014-09-05 10:50:00,40.06,40.13,40.05,40.12,89800.0,34.9079,34.9689,34.8992,34.9602,89800.0
2014-09-05 10:55:00,40.12,40.12,40.08,40.09,80400.0,34.9602,34.9602,34.9253,34.934,80400.0
2014-09-05 11:00:00,40.09,40.13,40.08,40.13,71400.0,34.934,34.9689,34.9253,34.9689,71400.0
2014-09-05 11:05:00,40.14,40.16,40.12,40.15,77600.0,34.9776,34.995,34.9602,34.9863,77600.0
2014-09-05 11:10:00,40.16,40.16,40.12,40.12,42500.0,34.995,34.995,34.9602,34.9602,42500.0
2014-09-05 11:15:00,40.12,40.14,40.12,40.13,52900.0,34.9602,34.9776,34.9602,34.9689,52900.0
2014-09-05 11:20:00,40.13,40.16,40.12,40.16,85700.0,34.9689,34.995,34.9602,34.995,85700.0
2014-09-05 11:25:00,40.16,40.16,40.12,40.14,35300.0,34.995,34.995,34.9602,34.9776,35300.0
2014-09-05 11:30:00,40.13,40.15,40.12,40.12,36500.0,34.9689,34.9863,34.9602,34.9602,36500.0
2014-09-05 11:35:00,40.12,40.14,40.12,40.13,26600.0,34.9602,34.9776,34.9602,34.9689,26600.0
2014-09-05 11:40:00,40.13,40.18,40.13,40.17,59600.0,34.9689,35.0124,34.9689,35.0037,59600.0
2014-09-05 11:45:00,40.17,40.18,40.15,40.16,15500.0,35.0037,35.0124,34.9863,34.995,15500.0
2014-09-05 11:50:00,40.16,40.19,40.16,40.18,38000.0,34.995,35.0212,34.995,35.0124,38000.0
2014-09-05 11:55:00,40.19,40.2,40.16,40.16,74800.0,35.0212,35.0299,34.995,34.995,74800.0
2014-09-05 12:00:00,40.16,40.18,40.16,40.17,34200.0,34.995,35.0124,34.995,35.0037,34200.0
2014-09-05 12:05:00,40.16,40.19,40.16,40.16,36200.0,34.995,35.0212,34.995,34.995,36200.0
2014-09-05 12:10:00,40.16,40.19,40.16,40.19,34700.0,34.995,35.0212,34.995,35.0212,34700.0
2014-09-05 12:15:00,40.19,40.2,40.16,40.18,109500.0,35.0212,35.0299,34.995,35.0124,109500.0
2014-09-05 12:20:00,40.19,40.19,40.18,40.19,65500.0,35.0212,35.0212,35.0124,35.0212,65500.0
2014-09-05 12:25:00,40.19,40.22,40.19,40.21,41100.0,35.0212,35.0473,35.0212,35.0386,41100.0
2014-09-05 12:30:00,40.21,40.25,40.21,40.24,99100.0,35.0386,35.0734,35.0386,35.0647,99100.0
2014-09-05 12:35:00,40.23,40.25,40.23,40.24,51400.0,35.056,35.0734,35.056,35.0647,51400.0
2014-09-05 12:40:00,40.25,40.26,40.24,40.24,300800.0,35.0734,35.0822,35.0647,35.0647,300800.0
2014-09-05 12:45:00,40.25,40.26,40.23,40.24,68400.0,35.0734,35.0822,35.056,35.0647,68400.0
2014-09-05 12:50:00,40.23,40.23,40.22,40.22,94100.0,35.056,35.056,35.0473,35.0473,94100.0
2014-09-05 12:55:00,40.23,40.24,40.21,40.21,57700.0,35.056,35.0647,35.0386,35.0386,57700.0
2014-09-05 13:00:00,40.2,40.22,40.19,40.21,87200.0,35.0299,35.0473,35.0212,35.0386,87200.0
2014-09-05 13:05:00,40.21,40.25,40.21,40.23,81100.0,35.0386,35.0734,35.0386,35.056,81100.0
2014-09-05 13:10:00,40.23,40.25,40.22,40.23,61300.0,35.056,35.0734,35.0473,35.056,61300.0
2014-09-05 13:15:00,40.23,40.25,40.22,40.24,41400.0,35.056,35.0734,35.0473,35.0647,41400.0
2014-09-05 13:20:00,40.25,40.25,40.23,40.23,46600.0,35.0734,35.0734,35.056,35.056,46600.0
2014-09-05 13:25:00,40.23,40.23,40.21,40.22,28800.0,35.056,35.056,35.0386,35.0473,28800.0
2014-09-05 13:30:00,40.22,40.23,40.22,40.22,46800.0,35.0473,35.056,35.0473,35.0473,46800.0
2014-09-05 13:35:00,40.22,40.23,40.21,40.23,45500.0,35.0473,35.056,35.0386,35.056,45500.0
2014-09-05 13:40:00,40.23,40.23,40.22,40.22,38800.0,35.056,35.056,35.0473,35.0473,38800.0
2014-09-05 13:45:00,40.22,40.23,40.2,40.21,77700.0,35.0473,35.056,35.0299,35.0386,77700.0
2014-09-05 13:50:00,40.21,40.22,40.2,40.21,62900.0,35.0386,35.0473,35.0299,35.0386,62900.0
2014-09-05 13:55:00,40.21,40.22,40.2,40.22,98900.0,35.0386,35.0473,35.0299,35.0473,98900.0
2014-09-05 14:00:00,40.22,40.26,40.22,40.26,128100.0,35.0473,35.0822,35.0473,35.0822,128100.0
2014-09-05 14:05:00,40.26,40.26,40.24,40.25,41000.0,35.0822,35.0822,35.0647,35.0734,41000.0
2014-09-05 14:10:00,40.25,40.26,40.24,40.25,27300.0,35.0734,35.0822,35.0647,35.0734,27300.0
2014-09-05 14:15:00,40.25,40.26,40.24,40.24,53800.0,35.0734,35.0822,35.0647,35.0647,53800.0
2014-09-05 14:20:00,40.25,40.26,40.24,40.26,68600.0,35.0734,35.0822,35.0647,35.0822,68600.0
2014-09-05 14:25:00,40.26,40.26,40.23,40.25,45000.0,35.0822,35.0822,35.056,35.0734,45000.0
2014-09-05 14:30:00,40.25,40.26,40.24,40.25,45200.0,35.0734,35.0822,35.0647,35.0734,45200.0
2014-09-05 14:35:00,40.24,40.25,40.24,40.25,37200.0,35.0647,35.0734,35.0647,35.0734,37200.0
2014-09-05 14:40:00,40.24,40.25,40.22,40.22,77300.0,35.0647,35.0734,35.0473,35.0473,77300.0
2014-09-05 14:45:00,40.23,40.23,40.22,40.22,16300.0,35.056,35.056,35.0473,35.0473,16300.0
2014-09-05 14:50:00,40.22,40.23,40.21,40.23,40400.0,35.0473,35.056,35.0386,35.056,40400.0
2014-09-05 14:55:00,40.23,40.23,40.21,40.23,44500.0,35.056,35.056,35.0386,35.056,44500.0
2014-09-05 15:00:00,40.23,40.23,40.22,40.23,31600.0,35.056,35.056,35.0473,35.056,31600.0
2014-09-05 15:05:00,40.23,40.25,40.23,40.24,54000.0,35.056,35.0734,35.056,35.0647,54000.0
2014-09-05 15:10:00,40.24,40.24,40.23,40.24,22000.0,35.0647,35.0647,35.056,35.0647,22000.0
2014-09-05 15:15:00,40.24,40.25,40.23,40.24,51900.0,35.0647,35.0734,35.056,35.0647,51900.0
2014-09-05 15:20:00,40.24,40.25,40.22,40.22,100200.0,35.0647,35.0734,35.0473,35.0473,100200.0
2014-09-05 15:25:00,40.22,40.24,40.22,40.23,58300.0,35.0473,35.0647,35.0473,35.056,58300.0
2014-09-05 15:30:00,40.23,40.23,40.22,40.23,73900.0,35.056,35.056,35.0473,35.056,73900.0
2014-09-05 15:35:00,40.23,40.23,40.22,40.23,106500.0,35.056,35.056,35.0473,35.056,106500.0
2014-09-05 15:40:00,40.23,40.25,40.22,40.25,172400.0,35.056,35.0734,35.0473,35.0734,172400.0
2014-09-05 15:45:00,40.25,40.26,40.23,40.26,129300.0,35.0734,35.0822,35.056,35.0822,129300.0
2014-09-05 15:50:00,40.26,40.29,40.26,40.28,223500.0,35.0822,35.1083,35.0822,35.0996,223500.0
2014-09-05 15:55:00,40.27,40.3,40.27,40.29,431600.0,35.0909,35.117,35.0909,35.1083,431600.0
2014-09-08 09:30:00,40.27,40.35,40.24,40.35,158900.0,35.0909,35.1606,35.0647,35.1606,158900.0
2014-09-08 09:35:00,40.34,40.35,40.31,40.34,116300.0,35.1519,35.1606,35.1257,35.1519,116300.0
2014-09-08 09:40:00,40.34,40.39,40.33,40.39,87700.0,35.1519,35.1954,35.1432,35.1954,87700.0
2014-09-08 09:45:00,40.39,40.4,40.37,40.38,52200.0,35.1954,35.2041,35.178,35.1867,52200.0
2014-09-08 09:50:00,40.37,40.43,40.37,40.43,35000.0,35.178,35.2303,35.178,35.2303,35000.0
2014-09-08 09:55:00,40.42,40.43,40.4,40.42,45400.0,35.2216,35.2303,35.2041,35.2216,45400.0
2014-09-08 10:00:00,40.42,40.45,40.42,40.42,73000.0,35.2216,35.2477,35.2216,35.2216,73000.0
2014-09-08 10:05:00,40.43,40.45,40.4,40.4,38800.0,35.2303,35.2477,35.2041,35.2041,38800.0
2014-09-08 10:10:00,40.4,40.41,40.37,40.38,164400.0,35.2041,35.2129,35.178,35.1867,164400.0
2014-09-08 10:15:00,40.38,40.38,40.34,40.34,73900.0,35.1867,35.1867,35.1519,35.1519,73900.0
2014-09-08 10:20:00,40.35,40.36,40.34,40.36,64000.0,35.1606,35.1693,35.1519,35.1693,64000.0
2014-09-08 10:25:00,40.36,40.38,40.35,40.36,36600.0,35.1693,35.1867,35.1606,35.1693,36600.0
2014-09-08 10:30:00,40.36,40.36,40.31,40.33,126900.0,35.1693,35.1693,35.1257,35.1432,126900.0
2014-09-08 10:35:00,40.33,40.33,40.31,40.32,34900.0,35.1432,35.1432,35.1257,35.1344,34900.0
2014-09-08 10:40:00,40.32,40.34,40.32,40.33,33300.0,35.1344,35.1519,35.1344,35.1432,33300.0
2014-09-08 10:45:00,40.34,40.36,40.33,40.35,25800.0,35.1519,35.1693,35.1432,35.1606,25800.0
2014-09-08 10:50:00,40.35,40.36,40.34,40.35,36200.0,35.1606,35.1693,35.1519,35.1606,36200.0
2014-09-08 10:55:00,40.35,40.38,40.35,40.38,54400.0,35.1606,35.1867,35.1606,35.1867,54400.0
2014-09-08 11:00:00,40.37,40.38,40.36,40.37,39300.0,35.178,35.1867,35.1693,35.178,39300.0
2014-09-08 11:05:00,40.37,40.39,40.36,40.38,53300.0,35.178,35.1954,35.1693,35.1867,53300.0
2014-09-08 11:10:00,40.38,40.39,40.36,40.36,26700.0,35.1867,35.1954,35.1693,35.1693,26700.0
2014-09-08 11:15:00,40.36,40.38,40.36,40.38,22900.0,35.1693,35.1867,35.1693,35.1867,22900.0
2014-09-08 11:20:00,40.38,40.39,40.37,40.37,34500.0,35.1867,35.1954,35.178,35.178,34500.0
2014-09-08 11:25:00,40.38,40.39,40.37,40.37,40600.0,35.1867,35.1954,35.178,35.178,40600.0
2014-09-08 11:30:00,40.37,40.38,40.36,40.38,20200.0,35.178,35.1867,35.1693,35.1867,20200.0
2014-09-08 11:35:00,40.38,40.39,40.35,40.35,21500.0,35.1867,35.1954,35.1606,35.1606,21500.0
2014-09-08 11:40:00,40.35,40.36,40.34,40.34,63300.0,35.1606,35.1693,35.1519,35.1519,63300.0
2014-09-08 11:45:00,40.35,40.37,40.34,40.34,81900.0,35.1606,35.178,35.1519,35.1519,81900.0
2014-09-08 11:50:00,40.34,40.34,40.3,40.32,44100.0,35.1519,35.1519,35.117,35.1344,44100.0
2014-09-08 11:55:00,40.32,40.32,40.3,40.3,13300.0,35.1344,35.1344,35.117,35.117,13300.0
2014-09-08 12:00:00,40.3,40.33,40.3,40.31,22300.0,35.117,35.1432,35.117,35.1257,22300.0
2014-09-08 12:05:00,40.3,40.32,40.3,40.32,26000.0,35.117,35.1344,35.117,35.1344,26000.0
2014-09-08 12:10:00,40.32,40.33,40.31,40.33,31200.0,35.1344,35.1432,35.1257,35.1432,31200.0
2014-09-08 12:15:00,40.33,40.33,40.3,40.31,17700.0,35.1432,35.1432,35.117,35.1257,17700.0
2014-09-08 12:20:00,40.32,40.34,40.32,40.33,13900.0,35.1344,35.1519,35.1344,35.1432,13900.0
2014-09-08 12:25:00,40.32,40.33,40.32,40.33,11800.0,35.1344,35.1432,35.1344,35.1432,11800.0
2014-09-08 12:30:00,40.33,40.34,40.32,40.34,24300.0,35.1432,35.1519,35.1344,35.1519,24300.0
2014-09-08 12:35:00,40.35,40.36,40.34,40.35,26300.0,35.1606,35.1693,35.1519,35.1606,26300.0
2014-09-08 12:40:00,40.35,40.37,40.35,40.36,18500.0,35.1606,35.178,35.1606,35.1693,18500.0
2014-09-08 12:45:00,40.36,40.37,40.32,40.33,442900.0,35.1693,35.178,35.1344,35.1432,442900.0
2014-09-08 12:50:00,40.33,40.36,40.33,40.35,28000.0,35.1432,35.1693,35.1432,35.1606,28000.0
2014-09-08 12:55:00,40.35,40.36,40.34,40.34,15600.0,35.1606,35.1693,35.1519,35.1519,15600.0
2014-09-08 13:00:00,40.34,40.36,40.34,40.36,29800.0,35.1519,35.1693,35.1519,35.1693,29800.0
2014-09-08 13:05:00,40.36,40.36,40.32,40.33,41800.0,35.1693,35.1693,35.1344,35.1432,41800.0
2014-09-08 13:10:00,40.32,40.34,40.31,40.34,37000.0,35.1344,35.1519,35.1257,35.1519,37000.0
2014-09-08 13:15:00,40.33,40.34,40.27,40.27,47100.0,35.1432,35.1519,35.0909,35.0909,47100.0
2014-09-08 13:20:00,40.27,40.29,40.25,40.27,42100.0,35.0909,35.1083,35.0734,35.0909,42100.0
2014-09-08 13:25:00,40.27,40.29,40.25,40.26,78700.0,35.0909,35.1083,35.0734,35.0822,78700.0
2014-09-08 13:30:00,40.26,40.27,40.21,40.22,146200.0,35.0822,35.0909,35.0386,35.0473,146200.0
2014-09-08 13:35:00,40.22,40.25,40.21,40.25,55500.0,35.0473,35.0734,35.0386,35.0734,55500.0
2014-09-08 13:40:00,40.25,40.25,40.21,40.23,77100.0,35.0734,35.0734,35.0386,35.056,77100.0
2014-09-08 13:45:00,40.23,40.23,40.18,40.19,48500.0,35.056,35.056,35.0124,35.0212,48500.0
2014-09-08 13:50:00,40.19,40.2,40.18,40.2,96100.0,35.0212,35.0299,35.0124,35.0299,96100.0
2014-09-08 13:55:00,40.2,40.22,40.19,40.21,29000.0,35.0299,35.0473,35.0212,35.0386,29000.0
2014-09-08 14:00:00,40.21,40.24,40.21,40.24,29300.0,35.0386,35.0647,35.0386,35.0647,29300.0
2014-09-08 14:05:00,40.23,40.24,40.23,40.23,28500.0,35.056,35.0647,35.056,35.056,28500.0
2014-09-08 14:10:00,40.24,40.25,40.22,40.25,50300.0,35.0647,35.0734,35.0473,35.0734,50300.0
2014-09-08 14:15:00,40.24,40.25,40.23,40.23,49300.0,35.0647,35.0734,35.056,35.056,49300.0
2014-09-08 14:20:00,40.24,40.24,40.22,40.22,19300.0,35.0647,35.0647,35.0473,35.0473,19300.0
2014-09-08 14:25:00,40.23,40.23,40.21,40.23,34400.0,35.056,35.056,35.0386,35.056,34400.0
2014-09-08 14:30:00,40.24,40.24,40.23,40.23,29700.0,35.0647,35.0647,35.056,35.056,29700.0
2014-09-08 14:35:00,40.23,40.25,40.23,40.23,74700.0,35.056,35.0734,35.056,35.056,74700.0
2014-09-08 14:40:00,40.23,40.25,40.23,40.24,51900.0,35.056,35.0734,35.056,35.0647,51900.0
2014-09-08 14:45:00,40.24,40.26,40.23,40.26,18300.0,35.0647,35.0822,35.056,35.0822,18300.0
2014-09-08 14:50:00,40.25,40.28,40.25,40.27,23200.0,35.0734,35.0996,35.0734,35.0909,23200.0
2014-09-08 14:55:00,40.27,40.28,40.26,40.26,38600.0,35.0909,35.0996,35.0822,35.0822,38600.0
2014-09-08 15:00:00,40.26,40.3,40.26,40.29,37300.0,35.0822,35.117,35.0822,35.1083,37300.0
2014-09-08 15:05:00,40.29,40.3,40.28,40.28,25700.0,35.1083,35.117,35.0996,35.0996,25700.0
2014-09-08 15:10:00,40.28,40.31,40.28,40.29,21000.0,35.0996,35.1257,35.0996,35.1083,21000.0
2014-09-08 15:15:00,40.28,40.29,40.27,40.29,29600.0,35.0996,35.1083,35.0909,35.1083,29600.0
2014-09-08 15:20:00,40.29,40.29,40.27,40.27,29700.0,35.1083,35.1083,35.0909,35.0909,29700.0
2014-09-08 15:25:00,40.27,40.3,40.27,40.3,28900.0,35.0909,35.117,35.0909,35.117,28900.0
2014-09-08 15:30:00,40.3,40.32,40.29,40.32,53200.0,35.117,35.1344,35.1083,35.1344,53200.0
2014-09-08 15:35:00,40.32,40.34,40.31,40.33,113500.0,35.1344,35.1519,35.1257,35.1432,113500.0
2014-09-08 15:40:00,40.34,40.34,40.3,40.32,118300.0,35.1519,35.1519,35.117,35.1344,118300.0
2014-09-08 15:45:00,40.32,40.32,40.29,40.31,168200.0,35.1344,35.1344,35.1083,35.1257,168200.0
2014-09-08 15:50:00,40.31,40.34,40.31,40.33,140700.0,35.1257,35.1519,35.1257,35.1432,140700.0
2014-09-08 15:55:00,40.33,40.33,40.3,40.33,558500.0,35.1432,35.1432,35.117,35.1432,558500.0
2014-09-09 09:30:00,40.37,40.37,40.26,40.28,58600.0,35.178,35.178,35.0822,35.0996,58600.0
2014-09-09 09:35:00,40.28,40.28,40.23,40.26,32000.0,35.0996,35.0996,35.056,35.0822,32000.0
2014-09-09 09:40:00,40.25,40.29,40.24,40.29,48500.0,35.0734,35.1083,35.0647,35.1083,48500.0
2014-09-09 09:45:00,40.28,40.33,40.27,40.31,30300.0,35.0996,35.1432,35.0909,35.1257,30300.0
2014-09-09 09:50:00,40.31,40.32,40.25,40.27,26700.0,35.1257,35.1344,35.0734,35.0909,26700.0
2014-09-09 09:55:00,40.26,40.28,40.23,40.23,47900.0,35.0822,35.0996,35.056,35.056,47900.0
2014-09-09 10:00:00,40.23,40.26,40.2,40.26,965700.0,35.056,35.0822,35.0299,35.0822,965700.0
2014-09-09 10:05:00,40.26,40.29,40.26,40.28,89700.0,35.0822,35.1083,35.0822,35.0996,89700.0
2014-09-09 10:10:00,40.29,40.29,40.23,40.24,56900.0,35.1083,35.1083,35.056,35.0647,56900.0
2014-09-09 10:15:00,40.24,40.24,40.22,40.22,43400.0,35.0647,35.0647,35.0473,35.0473,43400.0
2014-09-09 10:20:00,40.22,40.22,40.18,40.21,85800.0,35.0473,35.0473,35.0124,35.0386,85800.0
2014-09-09 10:25:00,40.22,40.25,40.2,40.24,24900.0,35.0473,35.0734,35.0299,35.0647,24900.0
2014-09-09 10:30:00,40.24,40.25,40.22,40.22,83700.0,35.0647,35.0734,35.0473,35.0473,83700.0
2014-09-09 10:35:00,40.22,40.22,40.2,40.2,86300.0,35.0473,35.0473,35.0299,35.0299,86300.0
2014-09-09 10:40:00,40.19,40.21,40.17,40.21,47400.0,35.0212,35.0386,35.0037,35.0386,47400.0
2014-09-09 10:45:00,40.21,40.21,40.18,40.19,21300.0,35.0386,35.0386,35.0124,35.0212,21300.0
2014-09-09 10:50:00,40.19,40.22,40.19,40.21,42500.0,35.0212,35.0473,35.0212,35.0386,42500.0
2014-09-09 10:55:00,40.21,40.22,40.18,40.18,20600.0,35.0386,35.0473,35.0124,35.0124,20600.0
2014-09-09 11:00:00,40.19,40.22,40.18,40.22,27000.0,35.0212,35.0473,35.0124,35.0473,27000.0
2014-09-09 11:05:00,40.22,40.24,40.22,40.24,10000.0,35.0473,35.0647,35.0473,35.0647,10000.0
2014-09-09 11:10:00,40.24,40.27,40.24,40.26,21700.0,35.0647,35.0909,35.0647,35.0822,21700.0
2014-09-09 11:15:00,40.26,40.27,40.26,40.26,9200.0,35.0822,35.0909,35.0822,35.0822,9200.0
2014-09-09 11:20:00,40.25,40.27,40.25,40.25,12000.0,35.0734,35.0909,35.0734,35.0734,12000.0
2014-09-09 11:25:00,40.26,40.26,40.24,40.25,46200.0,35.0822,35.0822,35.0647,35.0734,46200.0
2014-09-09 11:30:00,40.25,40.26,40.25,40.26,55300.0,35.0734,35.0822,35.0734,35.0822,55300.0
2014-09-09 11:35:00,40.26,40.27,40.25,40.26,144200.0,35.0822,35.0909,35.0734,35.0822,144200.0
2014-09-09 11:40:00,40.27,40.28,40.26,40.27,86500.0,35.0909,35.0996,35.0822,35.0909,86500.0
2014-09-09 11:45:00,40.27,40.28,40.26,40.27,21500.0,35.0909,35.0996,35.0822,35.0909,21500.0
2014-09-09 11:50:00,40.28,40.29,40.24,40.25,160900.0,35.0996,35.1083,35.0647,35.0734,160900.0
2014-09-09 11:55:00,40.25,40.28,40.25,40.27,21900.0,35.0734,35.0996,35.0734,35.0909,21900.0
2014-09-09 12:00:00,40.27,40.27,40.24,40.25,44600.0,35.0909,35.0909,35.0647,35.0734,44600.0
2014-09-09 12:05:00,40.25,40.26,40.25,40.26,12100.0,35.0734,35.0822,35.0734,35.0822,12100.0
2014-09-09 12:10:00,40.26,40.26,40.25,40.26,59800.0,35.0822,35.0822,35.0734,35.0822,59800.0
2014-09-09 12:15:00,40.26,40.28,40.26,40.27,18400.0,35.0822,35.0996,35.0822,35.0909,18400.0
2014-09-09 12:20:00,40.27,40.3,40.27,40.3,21300.0,35.0909,35.117,35.0909,35.117,21300.0
2014-09-09 12:25:00,40.3,40.31,40.29,40.3,22100.0,35.117,35.1257,35.1083,35.117,22100.0
2014-09-09 12:30:00,40.31,40.32,40.3,40.31,25300.0,35.1257,35.1344,35.117,35.1257,25300.0
2014-09-09 12:35:00,40.3,40.3,40.27,40.29,29200.0,35.117,35.117,35.0909,35.1083,29200.0
2014-09-09 12:40:00,40.29,40.3,40.27,40.28,22400.0,35.1083,35.117,35.0909,35.0996,22400.0
2014-09-09 12:45:00,40.27,40.29,40.27,40.28,16900.0,35.0909,35.1083,35.0909,35.0996,16900.0
2014-09-09 12:50:00,40.27,40.28,40.26,40.27,25400.0,35.0909,35.0996,35.0822,35.0909,25400.0
2014-09-09 12:55:00,40.28,40.29,40.27,40.29,19400.0,35.0996,35.1083,35.0909,35.1083,19400.0
2014-09-09 13:00:00,40.3,40.34,40.28,40.32,39700.0,35.117,35.1519,35.0996,35.1344,39700.0
2014-09-09 13:05:00,40.31,40.31,40.15,40.15,125400.0,35.1257,35.1257,34.9863,34.9863,125400.0
2014-09-09 13:10:00,40.15,40.25,40.14,40.23,125600.0,34.9863,35.0734,34.9776,35.056,125600.0
2014-09-09 13:15:00,40.23,40.26,40.21,40.24,55800.0,35.056,35.0822,35.0386,35.0647,55800.0
2014-09-09 13:20:00,40.23,40.25,40.2,40.2,108300.0,35.056,35.0734,35.0299,35.0299,108300.0
2014-09-09 13:25:00,40.21,40.27,40.21,40.26,33800.0,35.0386,35.0909,35.0386,35.0822,33800.0
2014-09-09 13:30:00,40.26,40.33,40.26,40.3,106600.0,35.0822,35.1432,35.0822,35.117,106600.0
2014-09-09 13:35:00,40.3,40.33,40.29,40.33,55300.0,35.117,35.1432,35.1083,35.1432,55300.0
2014-09-09 13:40:00,40.33,40.34,40.3,40.33,44500.0,35.1432,35.1519,35.117,35.1432,44500.0
2014-09-09 13:45:00,40.34,40.47,40.34,40.46,124700.0,35.1519,35.2651,35.1519,35.2564,124700.0
2014-09-09 13:50:00,40.46,40.49,40.45,40.49,63000.0,35.2564,35.2826,35.2477,35.2826,63000.0
2014-09-09 13:55:00,40.48,40.54,40.48,40.51,101200.0,35.2739,35.3261,35.2739,35.3,101200.0
2014-09-09 14:00:00,40.51,40.53,40.4,40.44,135800.0,35.3,35.3174,35.2041,35.239,135800.0
2014-09-09 14:05:00,40.44,40.46,40.39,40.39,132800.0,35.239,35.2564,35.1954,35.1954,132800.0
2014-09-09 14:10:00,40.39,40.4,40.37,40.39,139700.0,35.1954,35.2041,35.178,35.1954,139700.0
2014-09-09 14:15:00,40.39,40.4,40.34,40.36,198300.0,35.1954,35.2041,35.1519,35.1693,198300.0
2014-09-09 14:20:00,40.36,40.37,40.29,40.29,66900.0,35.1693,35.178,35.1083,35.1083,66900.0
2014-09-09 14:25:00,40.29,40.29,40.21,40.21,81500.0,35.1083,35.1083,35.0386,35.0386,81500.0
2014-09-09 14:30:00,40.21,40.28,40.19,40.28,92700.0,35.0386,35.0996,35.0212,35.0996,92700.0
2014-09-09 14:35:00,40.29,40.3,40.26,40.28,44400.0,35.1083,35.117,35.0822,35.0996,44400.0
2014-09-09 14:40:00,40.29,40.29,40.19,40.21,177800.0,35.1083,35.1083,35.0212,35.0386,177800.0
2014-09-09 14:45:00,40.2,40.22,40.13,40.13,84400.0,35.0299,35.0473,34.9689,34.9689,84400.0
2014-09-09 14:50:00,40.13,40.21,40.12,40.2,64000.0,34.9689,35.0386,34.9602,35.0299,64000.0
2014-09-09 14:55:00,40.19,40.2,40.14,40.18,174100.0,35.0212,35.0299,34.9776,35.0124,174100.0
2014-09-09 15:00:00,40.18,40.18,40.12,40.12,225600.0,35.0124,35.0124,34.9602,34.9602,225600.0
2014-09-09 15:05:00,40.12,40.12,39.95,39.97,302400.0,34.9602,34.9602,34.812,34.8295,302400.0
2014-09-09 15:10:00,39.97,40.05,39.97,40.03,111100.0,34.8295,34.8992,34.8295,34.8817,111100.0
2014-09-09 15:15:00,40.03,40.07,40.01,40.04,163700.0,34.8817,34.9166,34.8643,34.8904,163700.0
2014-09-09 15:20:00,40.03,40.04,39.95,40.0,390100.0,34.8817,34.8904,34.812,34.8556,390100.0
2014-09-09 15:25:00,39.99,40.09,39.99,40.07,98500.0,34.8469,34.934,34.8469,34.9166,98500.0
2014-09-09 15:30:00,40.07,40.07,40.05,40.06,122500.0,34.9166,34.9166,34.8992,34.9079,122500.0
2014-09-09 15:35:00,40.07,40.09,40.04,40.05,109800.0,34.9166,34.934,34.8904,34.8992,109800.0
2014-09-09 15:40:00,40.06,40.06,40.01,40.02,138500.0,34.9079,34.9079,34.8643,34.873,138500.0
2014-09-09 15:45:00,40.02,40.07,40.0,40.05,123200.0,34.873,34.9166,34.8556,34.8992,123200.0
2014-09-09 15:50:00,40.05,40.06,40.02,40.02,219900.0,34.8992,34.9079,34.873,34.873,219900.0
2014-09-09 15:55:00,40.02,40.06,40.02,40.05,721000.0,34.873,34.9079,34.873,34.8992,721000.0
2014-09-10 09:30:00,40.07,40.14,40.03,40.13,259500.0,34.9166,34.9776,34.8817,34.9689,259500.0
2014-09-10 09:35:00,40.13,40.18,40.07,40.08,86400.0,34.9689,35.0124,34.9166,34.9253,86400.0
2014-09-10 09:40:00,40.08,40.08,40.03,40.07,179000.0,34.9253,34.9253,34.8817,34.9166,179000.0
2014-09-10 09:45:00,40.06,40.13,40.05,40.11,89500.0,34.9079,34.9689,34.8992,34.9514,89500.0
2014-09-10 09:50:00,40.1,40.11,40.02,40.04,68600.0,34.9427,34.9514,34.873,34.8904,68600.0
2014-09-10 09:55:00,40.04,40.04,40.0,40.02,84500.0,34.8904,34.8904,34.8556,34.873,84500.0
2014-09-10 10:00:00,40.03,40.03,39.98,39.98,72100.0,34.8817,34.8817,34.8382,34.8382,72100.0
2014-09-10 10:05:00,39.98,40.05,39.96,40.05,74800.0,34.8382,34.8992,34.8207,34.8992,74800.0
2014-09-10 10:10:00,40.04,40.07,40.03,40.05,113200.0,34.8904,34.9166,34.8817,34.8992,113200.0
2014-09-10 10:15:00,40.05,40.05,39.99,39.99,18300.0,34.8992,34.8992,34.8469,34.8469,18300.0
2014-09-10 10:20:00,39.99,40.0,39.97,39.99,16600.0,34.8469,34.8556,34.8295,34.8469,16600.0
2014-09-10 10:25:00,39.99,40.04,39.96,40.04,46600.0,34.8469,34.8904,34.8207,34.8904,46600.0
2014-09-10 10:30:00,40.03,40.03,39.99,40.02,35200.0,34.8817,34.8817,34.8469,34.873,35200.0
2014-09-10 10:35:00,40.01,40.01,39.96,39.99,50900.0,34.8643,34.8643,34.8207,34.8469,50900.0
2014-09-10 10:40:00,39.99,40.07,39.98,40.06,36600.0,34.8469,34.9166,34.8382,34.9079,36600.0
2014-09-10 10:45:00,40.06,40.06,40.03,40.03,34500.0,34.9079,34.9079,34.8817,34.8817,34500.0
2014-09-10 10:50:00,40.04,40.06,40.04,40.06,63900.0,34.8904,34.9079,34.8904,34.9079,63900.0
2014-09-10 10:55:00,40.07,40.08,40.02,40.04,26000.0,34.9166,34.9253,34.873,34.8904,26000.0
2014-09-10 11:00:00,40.04,40.05,40.01,40.01,30700.0,34.8904,34.8992,34.8643,34.8643,30700.0
2014-09-10 11:05:00,40.02,40.03,39.99,40.02,20900.0,34.873,34.8817,34.8469,34.873,20900.0
2014-09-10 11:10:00,40.02,40.1,40.01,40.1,43900.0,34.873,34.9427,34.8643,34.9427,43900.0
2014-09-10 11:15:00,40.1,40.11,40.08,40.1,66500.0,34.9427,34.9514,34.9253,34.9427,66500.0
2014-09-10 11:20:00,40.09,40.11,40.07,40.11,54900.0,34.934,34.9514,34.9166,34.9514,54900.0
2014-09-10 11:25:00,40.11,40.11,40.08,40.1,48800.0,34.9514,34.9514,34.9253,34.9427,48800.0
2014-09-10 11:30:00,40.1,40.12,40.1,40.12,39000.0,34.9427,34.9602,34.9427,34.9602,39000.0
2014-09-10 11:35:00,40.11,40.16,40.11,40.15,51800.0,34.9514,34.995,34.9514,34.9863,51800.0
2014-09-10 11:40:00,40.15,40.16,40.15,40.15,37600.0,34.9863,34.995,34.9863,34.9863,37600.0
2014-09-10 11:45:00,40.15,40.16,40.14,40.16,35500.0,34.9863,34.995,34.9776,34.995,35500.0
2014-09-10 11:50:00,40.16,40.16,40.14,40.14,35300.0,34.995,34.995,34.9776,34.9776,35300.0
2014-09-10 11:55:00,40.14,40.16,40.13,40.16,23800.0,34.9776,34.995,34.9689,34.995,23800.0
2014-09-10 12:00:00,40.16,40.16,40.14,40.15,73800.0,34.995,34.995,34.9776,34.9863,73800.0
2014-09-10 12:05:00,40.14,40.16,40.14,40.15,12400.0,34.9776,34.995,34.9776,34.9863,12400.0
2014-09-10 12:10:00,40.15,40.16,40.14,40.16,46600.0,34.9863,34.995,34.9776,34.995,46600.0
2014-09-10 12:15:00,40.16,40.21,40.16,40.2,44300.0,34.995,35.0386,34.995,35.0299,44300.0
2014-09-10 12:20:00,40.2,40.23,40.19,40.23,43100.0,35.0299,35.056,35.0212,35.056,43100.0
2014-09-10 12:25:00,40.23,40.23,40.21,40.22,12600.0,35.056,35.056,35.0386,35.0473,12600.0
2014-09-10 12:30:00,40.22,40.23,40.21,40.22,38900.0,35.0473,35.056,35.0386,35.0473,38900.0
2014-09-10 12:35:00,40.22,40.23,40.2,40.22,113600.0,35.0473,35.056,35.0299,35.0473,113600.0
2014-09-10 12:40:00,40.22,40.23,40.21,40.23,292200.0,35.0473,35.056,35.0386,35.056,292200.0
2014-09-10 12:45:00,40.23,40.26,40.23,40.25,15900.0,35.056,35.0822,35.056,35.0734,15900.0
2014-09-10 12:50:00,40.25,40.27,40.23,40.26,19700.0,35.0734,35.0909,35.056,35.0822,19700.0
2014-09-10 12:55:00,40.26,40.27,40.23,40.23,13600.0,35.0822,35.0909,35.056,35.056,13600.0
2014-09-10 13:00:00,40.23,40.27,40.23,40.27,47400.0,35.056,35.0909,35.056,35.0909,47400.0
2014-09-10 13:05:00,40.27,40.34,40.26,40.32,75700.0,35.0909,35.1519,35.0822,35.1344,75700.0
2014-09-10 13:10:00,40.32,40.35,40.32,40.33,34900.0,35.1344,35.1606,35.1344,35.1432,34900.0
2014-09-10 13:15:00,40.33,40.34,40.31,40.31,31400.0,35.1432,35.1519,35.1257,35.1257,31400.0
2014-09-10 13:20:00,40.31,40.32,40.3,40.31,22700.0,35.1257,35.1344,35.117,35.1257,22700.0
2014-09-10 13:25:00,40.3,40.33,40.3,40.32,32800.0,35.117,35.1432,35.117,35.1344,32800.0
2014-09-10 13:30:00,40.32,40.32,40.28,40.3,64400.0,35.1344,35.1344,35.0996,35.117,64400.0
2014-09-10 13:35:00,40.29,40.29,40.26,40.27,29900.0,35.1083,35.1083,35.0822,35.0909,29900.0
2014-09-10 13:40:00,40.27,40.28,40.26,40.26,22400.0,35.0909,35.0996,35.0822,35.0822,22400.0
2014-09-10 13:45:00,40.27,40.3,40.25,40.3,45700.0,35.0909,35.117,35.0734,35.117,45700.0
2014-09-10 13:50:00,40.29,40.3,40.27,40.28,46200.0,35.1083,35.117,35.0909,35.0996,46200.0
2014-09-10 13:55:00,40.27,40.29,40.26,40.26,77800.0,35.0909,35.1083,35.0822,35.0822,77800.0
2014-09-10 14:00:00,40.27,40.31,40.27,40.29,142600.0,35.0909,35.1257,35.0909,35.1083,142600.0
2014-09-10 14:05:00,40.29,40.29,40.26,40.27,25500.0,35.1083,35.1083,35.0822,35.0909,25500.0
2014-09-10 14:10:00,40.27,40.28,40.25,40.27,55100.0,35.0909,35.0996,35.0734,35.0909,55100.0
2014-09-10 14:15:00,40.27,40.28,40.26,40.26,30600.0,35.0909,35.0996,35.0822,35.0822,30600.0
2014-09-10 14:20:00,40.26,40.28,40.25,40.27,34900.0,35.0822,35.0996,35.0734,35.0909,34900.0
2014-09-10 14:25:00,40.26,40.28,40.26,40.27,15300.0,35.0822,35.0996,35.0822,35.0909,15300.0
2014-09-10 14:30:00,40.26,40.27,40.23,40.23,64800.0,35.0822,35.0909,35.056,35.056,64800.0
2014-09-10 14:35:00,40.23,40.25,40.23,40.24,73200.0,35.056,35.0734,35.056,35.0647,73200.0
2014-09-10 14:40:00,40.24,40.27,40.24,40.27,49500.0,35.0647,35.0909,35.0647,35.0909,49500.0
2014-09-10 14:45:00,40.27,40.27,40.24,40.26,66300.0,35.0909,35.0909,35.0647,35.0822,66300.0
2014-09-10 14:50:00,40.27,40.28,40.26,40.27,57300.0,35.0909,35.0996,35.0822,35.0909,57300.0
2014-09-10 14:55:00,40.28,40.28,40.23,40.25,33800.0,35.0996,35.0996,35.056,35.0734,33800.0
2014-09-10 15:00:00,40.25,40.31,40.24,40.31,71200.0,35.0734,35.1257,35.0647,35.1257,71200.0
2014-09-10 15:05:00,40.3,40.33,40.3,40.33,69000.0,35.117,35.1432,35.117,35.1432,69000.0
2014-09-10 15:10:00,40.32,40.34,40.3,40.33,644800.0,35.1344,35.1519,35.117,35.1432,644800.0
2014-09-10 15:15:00,40.33,40.34,40.31,40.32,65800.0,35.1432,35.1519,35.1257,35.1344,65800.0
2014-09-10 15:20:00,40.33,40.33,40.31,40.32,51300.0,35.1432,35.1432,35.1257,35.1344,51300.0
2014-09-10 15:25:00,40.32,40.33,40.3,40.32,45300.0,35.1344,35.1432,35.117,35.1344,45300.0
2014-09-10 15:30:00,40.32,40.33,40.31,40.33,52200.0,35.1344,35.1432,35.1257,35.1432,52200.0
2014-09-10 15:35:00,40.32,40.36,40.32,40.34,56200.0,35.1344,35.1693,35.1344,35.1519,56200.0
2014-09-10 15:40:00,40.34,40.35,40.32,40.33,124100.0,35.1519,35.1606,35.1344,35.1432,124100.0
2014-09-10 15:45:00,40.32,40.33,40.3,40.33,75500.0,35.1344,35.1432,35.117,35.1432,75500.0
2014-09-10 15:50:00,40.32,40.34,40.32,40.33,113700.0,35.1344,35.1519,35.1344,35.1432,113700.0
2014-09-10 15:55:00,40.32,40.34,40.31,40.32,923300.0,35.1344,35.1519,35.1257,35.1344,923300.0
2014-09-11 09:30:00,40.22,40.22,40.13,40.18,220300.0,35.0473,35.0473,34.9689,35.0124,220300.0
2014-09-11 09:35:00,40.18,40.24,40.18,40.23,161200.0,35.0124,35.0647,35.0124,35.056,161200.0
2014-09-11 09:40:00,40.23,40.24,40.18,40.18,148500.0,35.056,35.0647,35.0124,35.0124,148500.0
2014-09-11 09:45:00,40.18,40.22,40.16,40.22,92000.0,35.0124,35.0473,34.995,35.0473,92000.0
2014-09-11 09:50:00,40.22,40.27,40.18,40.26,41200.0,35.0473,35.0909,35.0124,35.0822,41200.0
2014-09-11 09:55:00,40.26,40.27,40.25,40.27,20100.0,35.0822,35.0909,35.0734,35.0909,20100.0
2014-09-11 10:00:00,40.26,40.27,40.23,40.24,283500.0,35.0822,35.0909,35.056,35.0647,283500.0
2014-09-11 10:05:00,40.24,40.27,40.22,40.23,44800.0,35.0647,35.0909,35.0473,35.056,44800.0
2014-09-11 10:10:00,40.22,40.24,40.21,40.24,45600.0,35.0473,35.0647,35.0386,35.0647,45600.0
2014-09-11 10:15:00,40.23,40.26,40.23,40.26,24500.0,35.056,35.0822,35.056,35.0822,24500.0
2014-09-11 10:20:00,40.25,40.27,40.22,40.22,339400.0,35.0734,35.0909,35.0473,35.0473,339400.0
2014-09-11 10:25:00,40.22,40.22,40.18,40.19,25600.0,35.0473,35.0473,35.0124,35.0212,25600.0
2014-09-11 10:30:00,40.18,40.18,40.16,40.17,30200.0,35.0124,35.0124,34.995,35.0037,30200.0
2014-09-11 10:35:00,40.16,40.16,40.09,40.13,31800.0,34.995,34.995,34.934,34.9689,31800.0
2014-09-11 10:40:00,40.12,40.12,40.09,40.11,16700.0,34.9602,34.9602,34.934,34.9514,16700.0
2014-09-11 10:45:00,40.1,40.13,40.08,40.13,40100.0,34.9427,34.9689,34.9253,34.9689,40100.0
2014-09-11 10:50:00,40.13,40.14,40.12,40.13,49100.0,34.9689,34.9776,34.9602,34.9689,49100.0
2014-09-11 10:55:00,40.13,40.15,40.1,40.15,48900.0,34.9689,34.9863,34.9427,34.9863,48900.0
2014-09-11 11:00:00,40.15,40.18,40.12,40.18,398900.0,34.9863,35.0124,34.9602,35.0124,398900.0
2014-09-11 11:05:00,40.18,40.19,40.16,40.18,46900.0,35.0124,35.0212,34.995,35.0124,46900.0
2014-09-11 11:10:00,40.17,40.19,40.17,40.18,33000.0,35.0037,35.0212,35.0037,35.0124,33000.0
2014-09-11 11:15:00,40.18,40.23,40.18,40.22,182100.0,35.0124,35.056,35.0124,35.0473,182100.0
2014-09-11 11:20:00,40.22,40.25,40.21,40.21,100700.0,35.0473,35.0734,35.0386,35.0386,100700.0
2014-09-11 11:25:00,40.21,40.23,40.2,40.2,27000.0,35.0386,35.056,35.0299,35.0299,27000.0
2014-09-11 11:30:00,40.2,40.24,40.2,40.24,46100.0,35.0299,35.0647,35.0299,35.0647,46100.0
2014-09-11 11:35:00,40.23,40.24,40.22,40.22,8200.0,35.056,35.0647,35.0473,35.0473,8200.0
2014-09-11 11:40:00,40.21,40.22,40.19,40.19,11800.0,35.0386,35.0473,35.0212,35.0212,11800.0
2014-09-11 11:45:00,40.2,40.22,40.2,40.21,25000.0,35.0299,35.0473,35.0299,35.0386,25000.0
2014-09-11 11:50:00,40.21,40.22,40.19,40.21,142200.0,35.0386,35.0473,35.0212,35.0386,142200.0
2014-09-11 11:55:00,40.21,40.22,40.2,40.21,15500.0,35.0386,35.0473,35.0299,35.0386,15500.0
2014-09-11 12:00:00,40.22,40.24,40.21,40.23,20200.0,35.0473,35.0647,35.0386,35.056,20200.0
2014-09-11 12:05:00,40.23,40.24,40.21,40.21,29600.0,35.056,35.0647,35.0386,35.0386,29600.0
2014-09-11 12:10:00,40.21,40.21,40.19,40.19,35700.0,35.0386,35.0386,35.0212,35.0212,35700.0
2014-09-11 12:15:00,40.2,40.22,40.2,40.21,19600.0,35.0299,35.0473,35.0299,35.0386,19600.0
2014-09-11 12:20:00,40.21,40.24,40.2,40.24,20300.0,35.0386,35.0647,35.0299,35.0647,20300.0
2014-09-11 12:25:00,40.24,40.3,40.24,40.3,389900.0,35.0647,35.117,35.0647,35.117,389900.0
2014-09-11 12:30:00,40.3,40.3,40.27,40.28,94100.0,35.117,35.117,35.0909,35.0996,94100.0
2014-09-11 12:35:00,40.28,40.29,40.26,40.26,23100.0,35.0996,35.1083,35.0822,35.0822,23100.0
2014-09-11 12:40:00,40.26,40.26,40.25,40.26,7800.0,35.0822,35.0822,35.0734,35.0822,7800.0
2014-09-11 12:45:00,40.26,40.26,40.23,40.23,14700.0,35.0822,35.0822,35.056,35.056,14700.0
2014-09-11 12:50:00,40.23,40.24,40.22,40.23,17600.0,35.056,35.0647,35.0473,35.056,17600.0
2014-09-11 12:55:00,40.22,40.22,40.18,40.21,23200.0,35.0473,35.0473,35.0124,35.0386,23200.0
2014-09-11 13:00:00,40.21,40.22,40.21,40.22,14200.0,35.0386,35.0473,35.0386,35.0473,14200.0
2014-09-11 13:05:00,40.22,40.22,40.2,40.22,10900.0,35.0473,35.0473,35.0299,35.0473,10900.0
2014-09-11 13:10:00,40.22,40.23,40.21,40.22,10100.0,35.0473,35.056,35.0386,35.0473,10100.0
2014-09-11 13:15:00,40.22,40.23,40.19,40.19,12200.0,35.0473,35.056,35.0212,35.0212,12200.0
2014-09-11 13:20:00,40.18,40.2,40.15,40.15,39200.0,35.0124,35.0299,34.9863,34.9863,39200.0
2014-09-11 13:25:00,40.15,40.15,40.12,40.15,48900.0,34.9863,34.9863,34.9602,34.9863,48900.0
2014-09-11 13:30:00,40.15,40.18,40.14,40.17,29700.0,34.9863,35.0124,34.9776,35.0037,29700.0
2014-09-11 13:35:00,40.16,40.16,40.12,40.16,35400.0,34.995,34.995,34.9602,34.995,35400.0
2014-09-11 13:40:00,40.15,40.17,40.15,40.15,28000.0,34.9863,35.0037,34.9863,34.9863,28000.0
2014-09-11 13:45:00,40.16,40.16,40.14,40.15,36700.0,34.995,34.995,34.9776,34.9863,36700.0
2014-09-11 13:50:00,40.15,40.16,40.12,40.12,36200.0,34.9863,34.995,34.9602,34.9602,36200.0
2014-09-11 13:55:00,40.12,40.16,40.11,40.16,102000.0,34.9602,34.995,34.9514,34.995,102000.0
2014-09-11 14:00:00,40.16,40.22,40.15,40.21,40300.0,34.995,35.0473,34.9863,35.0386,40300.0
2014-09-11 14:05:00,40.2,40.22,40.19,40.22,40100.0,35.0299,35.0473,35.0212,35.0473,40100.0
2014-09-11 14:10:00,40.21,40.22,40.2,40.2,54400.0,35.0386,35.0473,35.0299,35.0299,54400.0
2014-09-11 14:15:00,40.21,40.22,40.2,40.21,25500.0,35.0386,35.0473,35.0299,35.0386,25500.0
2014-09-11 14:20:00,40.2,40.22,40.2,40.21,25600.0,35.0299,35.0473,35.0299,35.0386,25600.0
2014-09-11 14:25:00,40.22,40.26,40.21,40.25,50500.0,35.0473,35.0822,35.0386,35.0734,50500.0
2014-09-11 14:30:00,40.25,40.29,40.25,40.27,57100.0,35.0734,35.1083,35.0734,35.0909,57100.0
2014-09-11 14:35:00,40.26,40.27,40.26,40.26,25400.0,35.0822,35.0909,35.0822,35.0822,25400.0
2014-09-11 14:40:00,40.27,40.29,40.26,40.28,33300.0,35.0909,35.1083,35.0822,35.0996,33300.0
2014-09-11 14:45:00,40.28,40.31,40.27,40.29,43100.0,35.0996,35.1257,35.0909,35.1083,43100.0
2014-09-11 14:50:00,40.29,40.29,40.26,40.27,50000.0,35.1083,35.1083,35.0822,35.0909,50000.0
2014-09-11 14:55:00,40.27,40.29,40.27,40.28,31000.0,35.0909,35.1083,35.0909,35.0996,31000.0
2014-09-11 15:00:00,40.28,40.3,40.27,40.29,90100.0,35.0996,35.117,35.0909,35.1083,90100.0
2014-09-11 15:05:00,40.3,40.3,40.26,40.27,44800.0,35.117,35.117,35.0822,35.0909,44800.0
2014-09-11 15:10:00,40.27,40.29,40.27,40.29,37100.0,35.0909,35.1083,35.0909,35.1083,37100.0
2014-09-11 15:15:00,40.28,40.3,40.28,40.3,28000.0,35.0996,35.117,35.0996,35.117,28000.0
2014-09-11 15:20:00,40.3,40.34,40.3,40.32,70300.0,35.117,35.1519,35.117,35.1344,70300.0
2014-09-11 15:25:00,40.33,40.34,40.32,40.34,69300.0,35.1432,35.1519,35.1344,35.1519,69300.0
2014-09-11 15:30:00,40.34,40.35,40.33,40.34,113400.0,35.1519,35.1606,35.1432,35.1519,113400.0
2014-09-11 15:35:00,40.35,40.35,40.33,40.35,80600.0,35.1606,35.1606,35.1432,35.1606,80600.0
2014-09-11 15:40:00,40.34,40.37,40.34,40.36,57300.0,35.1519,35.178,35.1519,35.1693,57300.0
2014-09-11 15:45:00,40.36,40.4,40.35,40.38,110100.0,35.1693,35.2041,35.1606,35.1867,110100.0
2014-09-11 15:50:00,40.38,40.41,40.37,40.37,110300.0,35.1867,35.2129,35.178,35.178,110300.0
2014-09-11 15:55:00,40.38,40.41,40.37,40.4,1757000.0,35.1867,35.2129,35.178,35.2041,1757000.0
2014-09-12 09:30:00,40.36,40.38,40.33,40.34,124200.0,35.1693,35.1867,35.1432,35.1519,124200.0
2014-09-12 09:35:00,40.34,40.38,40.28,40.28,139200.0,35.1519,35.1867,35.0996,35.0996,139200.0
2014-09-12 09:40:00,40.29,40.29,40.26,40.28,193900.0,35.1083,35.1083,35.0822,35.0996,193900.0
2014-09-12 09:45:00,40.28,40.32,40.26,40.32,41400.0,35.0996,35.1344,35.0822,35.1344,41400.0
2014-09-12 09:50:00,40.31,40.32,40.29,40.3,108600.0,35.1257,35.1344,35.1083,35.117,108600.0
2014-09-12 09:55:00,40.3,40.32,40.26,40.26,72300.0,35.117,35.1344,35.0822,35.0822,72300.0
2014-09-12 10:00:00,40.26,40.29,40.23,40.23,98200.0,35.0822,35.1083,35.056,35.056,98200.0
2014-09-12 10:05:00,40.22,40.25,40.21,40.25,72400.0,35.0473,35.0734,35.0386,35.0734,72400.0
2014-09-12 10:10:00,40.25,40.3,40.25,40.27,37700.0,35.0734,35.117,35.0734,35.0909,37700.0
2014-09-12 10:15:00,40.26,40.31,40.26,40.3,14200.0,35.0822,35.1257,35.0822,35.117,14200.0
2014-09-12 10:20:00,40.29,40.3,40.25,40.25,46200.0,35.1083,35.117,35.0734,35.0734,46200.0
2014-09-12 10:25:00,40.26,40.27,40.23,40.27,29000.0,35.0822,35.0909,35.056,35.0909,29000.0
2014-09-12 10:30:00,40.27,40.3,40.25,40.3,29200.0,35.0909,35.117,35.0734,35.117,29200.0
2014-09-12 10:35:00,40.29,40.3,40.26,40.26,25700.0,35.1083,35.117,35.0822,35.0822,25700.0
2014-09-12 10:40:00,40.26,40.28,40.26,40.27,27800.0,35.0822,35.0996,35.0822,35.0909,27800.0
2014-09-12 10:45:00,40.28,40.28,40.22,40.26,26000.0,35.0996,35.0996,35.0473,35.0822,26000.0
2014-09-12 10:50:00,40.27,40.31,40.26,40.31,19800.0,35.0909,35.1257,35.0822,35.1257,19800.0
2014-09-12 10:55:00,40.31,40.32,40.3,40.32,47300.0,35.1257,35.1344,35.117,35.1344,47300.0
2014-09-12 11:00:00,40.32,40.33,40.31,40.32,15600.0,35.1344,35.1432,35.1257,35.1344,15600.0
2014-09-12 11:05:00,40.32,40.33,40.31,40.33,69500.0,35.1344,35.1432,35.1257,35.1432,69500.0
2014-09-12 11:10:00,40.32,40.33,40.28,40.29,115800.0,35.1344,35.1432,35.0996,35.1083,115800.0
2014-09-12 11:15:00,40.29,40.29,40.28,40.28,21500.0,35.1083,35.1083,35.0996,35.0996,21500.0
2014-09-12 11:20:00,40.28,40.29,40.26,40.29,28300.0,35.0996,35.1083,35.0822,35.1083,28300.0
2014-09-12 11:25:00,40.28,40.3,40.27,40.29,57600.0,35.0996,35.117,35.0909,35.1083,57600.0
2014-09-12 11:30:00,40.28,40.28,40.26,40.28,29600.0,35.0996,35.0996,35.0822,35.0996,29600.0
2014-09-12 11:35:00,40.27,40.27,40.23,40.25,47100.0,35.0909,35.0909,35.056,35.0734,47100.0
2014-09-12 11:40:00,40.25,40.27,40.25,40.26,10700.0,35.0734,35.0909,35.0734,35.0822,10700.0
2014-09-12 11:45:00,40.26,40.27,40.22,40.22,49900.0,35.0822,35.0909,35.0473,35.0473,49900.0
2014-09-12 11:50:00,40.22,40.25,40.2,40.25,50800.0,35.0473,35.0734,35.0299,35.0734,50800.0
2014-09-12 11:55:00,40.25,40.25,40.23,40.25,10000.0,35.0734,35.0734,35.056,35.0734,10000.0
2014-09-12 12:00:00,40.25,40.25,40.22,40.23,39000.0,35.0734,35.0734,35.0473,35.056,39000.0
2014-09-12 12:05:00,40.23,40.25,40.23,40.25,25000.0,35.056,35.0734,35.056,35.0734,25000.0
2014-09-12 12:10:00,40.25,40.27,40.24,40.27,19200.0,35.0734,35.0909,35.0647,35.0909,19200.0
2014-09-12 12:15:00,40.26,40.28,40.25,40.27,40500.0,35.0822,35.0996,35.0734,35.0909,40500.0
2014-09-12 12:20:00,40.27,40.27,40.24,40.24,34300.0,35.0909,35.0909,35.0647,35.0647,34300.0
2014-09-12 12:25:00,40.24,40.27,40.24,40.26,22800.0,35.0647,35.0909,35.0647,35.0822,22800.0
2014-09-12 12:30:00,40.26,40.26,40.2,40.21,23100.0,35.0822,35.0822,35.0299,35.0386,23100.0
2014-09-12 12:35:00,40.21,40.23,40.18,40.2,75700.0,35.0386,35.056,35.0124,35.0299,75700.0
2014-09-12 12:40:00,40.2,40.24,40.2,40.23,37600.0,35.0299,35.0647,35.0299,35.056,37600.0
2014-09-12 12:45:00,40.23,40.24,40.22,40.24,13100.0,35.056,35.0647,35.0473,35.0647,13100.0
2014-09-12 12:50:00,40.25,40.26,40.23,40.23,81500.0,35.0734,35.0822,35.056,35.056,81500.0
2014-09-12 12:55:00,40.23,40.25,40.23,40.23,28700.0,35.056,35.0734,35.056,35.056,28700.0
2014-09-12 13:00:00,40.23,40.26,40.21,40.25,35800.0,35.056,35.0822,35.0386,35.0734,35800.0
2014-09-12 13:05:00,40.25,40.25,40.23,40.23,21100.0,35.0734,35.0734,35.056,35.056,21100.0
2014-09-12 13:10:00,40.23,40.25,40.21,40.22,72900.0,35.056,35.0734,35.0386,35.0473,72900.0
2014-09-12 13:15:00,40.23,40.23,40.2,40.2,70800.0,35.056,35.056,35.0299,35.0299,70800.0
2014-09-12 13:20:00,40.21,40.21,40.16,40.16,160100.0,35.0386,35.0386,34.995,34.995,160100.0
2014-09-12 13:25:00,40.17,40.2,40.16,40.19,58700.0,35.0037,35.0299,34.995,35.0212,58700.0
2014-09-12 13:30:00,40.19,40.19,40.17,40.17,81600.0,35.0212,35.0212,35.0037,35.0037,81600.0
2014-09-12 13:35:00,40.18,40.19,40.16,40.17,36900.0,35.0124,35.0212,34.995,35.0037,36900.0
2014-09-12 13:40:00,40.17,40.19,40.14,40.18,47200.0,35.0037,35.0212,34.9776,35.0124,47200.0
2014-09-12 13:45:00,40.19,40.2,40.18,40.19,16700.0,35.0212,35.0299,35.0124,35.0212,16700.0
2014-09-12 13:50:00,40.19,40.2,40.18,40.2,15300.0,35.0212,35.0299,35.0124,35.0299,15300.0
2014-09-12 13:55:00,40.21,40.21,40.18,40.18,18900.0,35.0386,35.0386,35.0124,35.0124,18900.0
2014-09-12 14:00:00,40.19,40.2,40.18,40.19,19500.0,35.0212,35.0299,35.0124,35.0212,19500.0
2014-09-12 14:05:00,40.19,40.21,40.18,40.21,23900.0,35.0212,35.0386,35.0124,35.0386,23900.0
2014-09-12 14:10:00,40.21,40.24,40.21,40.22,88500.0,35.0386,35.0647,35.0386,35.0473,88500.0
2014-09-12 14:15:00,40.22,40.22,40.19,40.19,25500.0,35.0473,35.0473,35.0212,35.0212,25500.0
2014-09-12 14:20:00,40.19,40.2,40.18,40.19,24600.0,35.0212,35.0299,35.0124,35.0212,24600.0
2014-09-12 14:25:00,40.19,40.2,40.16,40.16,60900.0,35.0212,35.0299,34.995,34.995,60900.0
2014-09-12 14:30:00,40.16,40.18,40.16,40.16,17800.0,34.995,35.0124,34.995,34.995,17800.0
2014-09-12 14:35:00,40.17,40.18,40.14,40.14,12400.0,35.0037,35.0124,34.9776,34.9776,12400.0
2014-09-12 14:40:00,40.14,40.14,40.09,40.13,97300.0,34.9776,34.9776,34.934,34.9689,97300.0
2014-09-12 14:45:00,40.13,40.17,40.13,40.16,49900.0,34.9689,35.0037,34.9689,34.995,49900.0
2014-09-12 14:50:00,40.16,40.16,40.13,40.13,146800.0,34.995,34.995,34.9689,34.9689,146800.0
2014-09-12 14:55:00,40.13,40.14,40.12,40.13,28100.0,34.9689,34.9776,34.9602,34.9689,28100.0
2014-09-12 15:00:00,40.13,40.15,40.11,40.13,73700.0,34.9689,34.9863,34.9514,34.9689,73700.0
2014-09-12 15:05:00,40.14,40.18,40.14,40.17,77400.0,34.9776,35.0124,34.9776,35.0037,77400.0
2014-09-12 15:10:00,40.17,40.19,40.16,40.18,116500.0,35.0037,35.0212,34.995,35.0124,116500.0
2014-09-12 15:15:00,40.18,40.21,40.17,40.2,70200.0,35.0124,35.0386,35.0037,35.0299,70200.0
2014-09-12 15:20:00,40.2,40.21,40.19,40.2,46300.0,35.0299,35.0386,35.0212,35.0299,46300.0
2014-09-12 15:25:00,40.2,40.2,40.16,40.18,12800.0,35.0299,35.0299,34.995,35.0124,12800.0
2014-09-12 15:30:00,40.18,40.21,40.18,40.19,50600.0,35.0124,35.0386,35.0124,35.0212,50600.0
2014-09-12 15:35:00,40.2,40.2,40.18,40.18,39900.0,35.0299,35.0299,35.0124,35.0124,39900.0
2014-09-12 15:40:00,40.18,40.19,40.13,40.15,258700.0,35.0124,35.0212,34.9689,34.9863,258700.0
2014-09-12 15:45:00,40.14,40.18,40.14,40.18,345000.0,34.9776,35.0124,34.9776,35.0124,345000.0
2014-09-12 15:50:00,40.18,40.2,40.17,40.19,226100.0,35.0124,35.0299,35.0037,35.0212,226100.0
2014-09-12 15:55:00,40.19,40.21,40.18,40.2,606200.0,35.0212,35.0386,35.0124,35.0299,606200.0
2014-09-15 09:30:00,40.29,40.29,40.22,40.22,128300.0,35.1083,35.1083,35.0473,35.0473,128300.0
2014-09-15 09:35:00,40.22,40.22,40.15,40.16,60500.0,35.0473,35.0473,34.9863,34.995,60500.0
2014-09-15 09:40:00,40.16,40.16,40.07,40.08,126800.0,34.995,34.995,34.9166,34.9253,126800.0
2014-09-15 09:45:00,40.08,40.08,39.97,39.98,49700.0,34.9253,34.9253,34.8295,34.8382,49700.0
2014-09-15 09:50:00,39.98,40.04,39.97,40.0,111400.0,34.8382,34.8904,34.8295,34.8556,111400.0
2014-09-15 09:55:00,40.0,40.02,39.96,40.0,65900.0,34.8556,34.873,34.8207,34.8556,65900.0
2014-09-15 10:00:00,39.99,40.02,39.95,40.02,206200.0,34.8469,34.873,34.812,34.873,206200.0
2014-09-15 10:05:00,40.01,40.02,39.99,40.02,207300.0,34.8643,34.873,34.8469,34.873,207300.0
2014-09-15 10:10:00,40.01,40.04,40.0,40.02,89000.0,34.8643,34.8904,34.8556,34.873,89000.0
2014-09-15 10:15:00,40.02,40.05,40.0,40.05,49100.0,34.873,34.8992,34.8556,34.8992,49100.0
2014-09-15 10:20:00,40.04,40.04,40.0,40.01,39000.0,34.8904,34.8904,34.8556,34.8643,39000.0
2014-09-15 10:25:00,40.01,40.03,39.98,40.02,66800.0,34.8643,34.8817,34.8382,34.873,66800.0
2014-09-15 10:30:00,40.03,40.05,40.02,40.02,66600.0,34.8817,34.8992,34.873,34.873,66600.0
2014-09-15 10:35:00,40.01,40.03,40.0,40.02,81300.0,34.8643,34.8817,34.8556,34.873,81300.0
2014-09-15 10:40:00,40.02,40.03,39.98,39.99,158700.0,34.873,34.8817,34.8382,34.8469,158700.0
2014-09-15 10:45:00,40.0,40.01,39.97,40.0,29100.0,34.8556,34.8643,34.8295,34.8556,29100.0
2014-09-15 10:50:00,40.0,40.01,39.98,40.0,51500.0,34.8556,34.8643,34.8382,34.8556,51500.0
2014-09-15 10:55:00,40.01,40.02,40.0,40.01,154500.0,34.8643,34.873,34.8556,34.8643,154500.0
2014-09-15 11:00:00,40.0,40.0,39.98,40.0,37600.0,34.8556,34.8556,34.8382,34.8556,37600.0
2014-09-15 11:05:00,40.0,40.03,40.0,40.02,55700.0,34.8556,34.8817,34.8556,34.873,55700.0
2014-09-15 11:10:00,40.02,40.04,40.01,40.02,68200.0,34.873,34.8904,34.8643,34.873,68200.0
2014-09-15 11:15:00,40.02,40.02,39.98,39.98,25700.0,34.873,34.873,34.8382,34.8382,25700.0
2014-09-15 11:20:00,39.97,39.99,39.96,39.97,48500.0,34.8295,34.8469,34.8207,34.8295,48500.0
2014-09-15 11:25:00,39.97,40.0,39.97,39.99,34800.0,34.8295,34.8556,34.8295,34.8469,34800.0
2014-09-15 11:30:00,39.99,40.0,39.98,39.99,74200.0,34.8469,34.8556,34.8382,34.8469,74200.0
2014-09-15 11:35:00,40.0,40.01,39.97,39.97,48300.0,34.8556,34.8643,34.8295,34.8295,48300.0
2014-09-15 11:40:00,39.97,40.0,39.97,39.98,162800.0,34.8295,34.8556,34.8295,34.8382,162800.0
2014-09-15 11:45:00,39.98,39.98,39.96,39.97,61400.0,34.8382,34.8382,34.8207,34.8295,61400.0
2014-09-15 11:50:00,39.98,39.99,39.96,39.98,81500.0,34.8382,34.8469,34.8207,34.8382,81500.0
2014-09-15 11:55:00,39.97,40.0,39.95,39.96,81600.0,34.8295,34.8556,34.812,34.8207,81600.0
2014-09-15 12:00:00,39.97,39.97,39.94,39.95,108600.0,34.8295,34.8295,34.8033,34.812,108600.0
2014-09-15 12:05:00,39.95,39.98,39.95,39.96,58000.0,34.812,34.8382,34.812,34.8207,58000.0
2014-09-15 12:10:00,39.96,39.98,39.95,39.97,54000.0,34.8207,34.8382,34.812,34.8295,54000.0
2014-09-15 12:15:00,39.96,39.99,39.96,39.97,30900.0,34.8207,34.8469,34.8207,34.8295,30900.0
2014-09-15 12:20:00,39.97,39.98,39.96,39.98,39600.0,34.8295,34.8382,34.8207,34.8382,39600.0
2014-09-15 12:25:00,39.98,40.03,39.98,40.0,94700.0,34.8382,34.8817,34.8382,34.8556,94700.0
2014-09-15 12:30:00,40.01,40.01,39.98,40.0,92300.0,34.8643,34.8643,34.8382,34.8556,92300.0
2014-09-15 12:35:00,40.0,40.0,39.98,39.99,38600.0,34.8556,34.8556,34.8382,34.8469,38600.0
2014-09-15 12:40:00,39.98,40.0,39.98,40.0,37000.0,34.8382,34.8556,34.8382,34.8556,37000.0
2014-09-15 12:45:00,40.0,40.04,39.99,40.03,62400.0,34.8556,34.8904,34.8469,34.8817,62400.0
2014-09-15 12:50:00,40.04,40.04,40.02,40.03,23600.0,34.8904,34.8904,34.873,34.8817,23600.0
2014-09-15 12:55:00,40.03,40.04,40.01,40.04,49500.0,34.8817,34.8904,34.8643,34.8904,49500.0
2014-09-15 13:00:00,40.03,40.05,40.01,40.03,36200.0,34.8817,34.8992,34.8643,34.8817,36200.0
2014-09-15 13:05:00,40.02,40.05,40.01,40.04,120500.0,34.873,34.8992,34.8643,34.8904,120500.0
2014-09-15 13:10:00,40.04,40.04,39.98,39.99,61800.0,34.8904,34.8904,34.8382,34.8469,61800.0
2014-09-15 13:15:00,40.0,40.02,39.99,39.99,38500.0,34.8556,34.873,34.8469,34.8469,38500.0
2014-09-15 13:20:00,39.99,39.99,39.95,39.97,59400.0,34.8469,34.8469,34.812,34.8295,59400.0
2014-09-15 13:25:00,39.98,40.0,39.96,39.96,40300.0,34.8382,34.8556,34.8207,34.8207,40300.0
2014-09-15 13:30:00,39.96,39.98,39.96,39.98,29800.0,34.8207,34.8382,34.8207,34.8382,29800.0
2014-09-15 13:35:00,39.98,39.98,39.96,39.98,75300.0,34.8382,34.8382,34.8207,34.8382,75300.0
2014-09-15 13:40:00,39.97,40.0,39.96,40.0,54700.0,34.8295,34.8556,34.8207,34.8556,54700.0
2014-09-15 13:45:00,39.99,40.01,39.98,39.98,46600.0,34.8469,34.8643,34.8382,34.8382,46600.0
2014-09-15 13:50:00,39.97,39.97,39.93,39.93,64500.0,34.8295,34.8295,34.7946,34.7946,64500.0
2014-09-15 13:55:00,39.93,39.95,39.91,39.92,40600.0,34.7946,34.812,34.7772,34.7859,40600.0
2014-09-15 14:00:00,39.92,39.94,39.92,39.93,40900.0,34.7859,34.8033,34.7859,34.7946,40900.0
2014-09-15 14:05:00,39.92,39.93,39.91,39.92,37000.0,34.7859,34.7946,34.7772,34.7859,37000.0
2014-09-15 14:10:00,39.93,39.94,39.92,39.93,44500.0,34.7946,34.8033,34.7859,34.7946,44500.0
2014-09-15 14:15:00,39.93,39.94,39.92,39.94,58200.0,34.7946,34.8033,34.7859,34.8033,58200.0
2014-09-15 14:20:00,39.94,39.94,39.93,39.94,21700.0,34.8033,34.8033,34.7946,34.8033,21700.0
2014-09-15 14:25:00,39.94,40.02,39.94,40.01,83800.0,34.8033,34.873,34.8033,34.8643,83800.0
2014-09-15 14:30:00,40.02,40.06,40.02,40.05,105500.0,34.873,34.9079,34.873,34.8992,105500.0
2014-09-15 14:35:00,40.04,40.07,40.04,40.05,69700.0,34.8904,34.9166,34.8904,34.8992,69700.0
2014-09-15 14:40:00,40.06,40.06,40.04,40.06,10400.0,34.9079,34.9079,34.8904,34.9079,10400.0
2014-09-15 14:45:00,40.05,40.06,40.01,40.02,58200.0,34.8992,34.9079,34.8643,34.873,58200.0
2014-09-15 14:50:00,40.02,40.02,40.01,40.01,31000.0,34.873,34.873,34.8643,34.8643,31000.0
2014-09-15 14:55:00,40.01,40.02,39.99,40.01,34900.0,34.8643,34.873,34.8469,34.8643,34900.0
2014-09-15 15:00:00,40.01,40.04,40.01,40.04,53000.0,34.8643,34.8904,34.8643,34.8904,53000.0
2014-09-15 15:05:00,40.03,40.04,40.01,40.01,42500.0,34.8817,34.8904,34.8643,34.8643,42500.0
2014-09-15 15:10:00,40.01,40.01,39.98,39.98,28400.0,34.8643,34.8643,34.8382,34.8382,28400.0
2014-09-15 15:15:00,39.98,40.01,39.97,39.98,69200.0,34.8382,34.8643,34.8295,34.8382,69200.0
2014-09-15 15:20:00,39.99,40.01,39.98,40.0,39800.0,34.8469,34.8643,34.8382,34.8556,39800.0
2014-09-15 15:25:00,40.0,40.02,39.99,40.01,39100.0,34.8556,34.873,34.8469,34.8643,39100.0
2014-09-15 15:30:00,40.01,40.02,39.99,40.02,51400.0,34.8643,34.873,34.8469,34.873,51400.0
2014-09-15 15:35:00,40.02,40.02,40.0,40.0,109200.0,34.873,34.873,34.8556,34.8556,109200.0
2014-09-15 15:40:00,40.0,40.0,39.98,39.99,258400.0,34.8556,34.8556,34.8382,34.8469,258400.0
2014-09-15 15:45:00,39.99,39.99,39.98,39.98,208800.0,34.8469,34.8469,34.8382,34.8382,208800.0
2014-09-15 15:50:00,39.98,39.98,39.96,39.97,369200.0,34.8382,34.8382,34.8207,34.8295,369200.0
2014-09-15 15:55:00,39.97,39.99,39.95,39.99,791400.0,34.8295,34.8469,34.812,34.8469,791400.0
2014-09-16 09:30:00,39.86,39.89,39.79,39.86,488200.0,34.7336,34.7597,34.6726,34.7336,488200.0
2014-09-16 09:35:00,39.86,39.91,39.85,39.86,256100.0,34.7336,34.7772,34.7249,34.7336,256100.0
2014-09-16 09:40:00,39.86,39.93,39.85,39.92,315300.0,34.7336,34.7946,34.7249,34.7859,315300.0
2014-09-16 09:45:00,39.93,39.95,39.91,39.94,322700.0,34.7946,34.812,34.7772,34.8033,322700.0
2014-09-16 09:50:00,39.93,39.98,39.93,39.96,645000.0,34.7946,34.8382,34.7946,34.8207,645000.0
2014-09-16 09:55:00,39.96,39.97,39.93,39.94,120000.0,34.8207,34.8295,34.7946,34.8033,120000.0
2014-09-16 10:00:00,39.94,39.96,39.93,39.93,254800.0,34.8033,34.8207,34.7946,34.7946,254800.0
2014-09-16 10:05:00,39.93,39.96,39.91,39.96,228300.0,34.7946,34.8207,34.7772,34.8207,228300.0
2014-09-16 10:10:00,39.96,40.04,39.96,40.04,613200.0,34.8207,34.8904,34.8207,34.8904,613200.0
2014-09-16 10:15:00,40.04,40.05,40.02,40.02,325100.0,34.8904,34.8992,34.873,34.873,325100.0
2014-09-16 10:20:00,40.02,40.02,39.99,40.0,205900.0,34.873,34.873,34.8469,34.8556,205900.0
2014-09-16 10:25:00,40.0,40.01,39.98,39.98,212600.0,34.8556,34.8643,34.8382,34.8382,212600.0
2014-09-16 10:30:00,39.99,40.02,39.98,39.98,218700.0,34.8469,34.873,34.8382,34.8382,218700.0
2014-09-16 10:35:00,39.98,40.0,39.98,39.99,319400.0,34.8382,34.8556,34.8382,34.8469,319400.0
2014-09-16 10:40:00,40.0,40.0,39.94,39.95,230100.0,34.8556,34.8556,34.8033,34.812,230100.0
2014-09-16 10:45:00,39.95,39.99,39.95,39.98,298200.0,34.812,34.8469,34.812,34.8382,298200.0
2014-09-16 10:50:00,39.98,40.0,39.97,39.98,200900.0,34.8382,34.8556,34.8295,34.8382,200900.0
2014-09-16 10:55:00,39.98,39.98,39.94,39.94,153500.0,34.8382,34.8382,34.8033,34.8033,153500.0
2014-09-16 11:00:00,39.94,39.94,39.91,39.94,118800.0,34.8033,34.8033,34.7772,34.8033,118800.0
2014-09-16 11:05:00,39.94,39.94,39.9,39.9,170800.0,34.8033,34.8033,34.7685,34.7685,170800.0
2014-09-16 11:10:00,39.91,39.92,39.9,39.91,469400.0,34.7772,34.7859,34.7685,34.7772,469400.0
2014-09-16 11:15:00,39.91,39.92,39.9,39.91,224100.0,34.7772,34.7859,34.7685,34.7772,224100.0
2014-09-16 11:20:00,39.91,39.97,39.9,39.97,348800.0,34.7772,34.8295,34.7685,34.8295,348800.0
2014-09-16 11:25:00,39.96,40.02,39.95,40.0,226900.0,34.8207,34.873,34.812,34.8556,226900.0
2014-09-16 11:30:00,40.01,40.04,40.01,40.03,60000.0,34.8643,34.8904,34.8643,34.8817,60000.0
2014-09-16 11:35:00,40.03,40.07,40.03,40.06,67600.0,34.8817,34.9166,34.8817,34.9079,67600.0
2014-09-16 11:40:00,40.06,40.07,40.04,40.05,45900.0,34.9079,34.9166,34.8904,34.8992,45900.0
2014-09-16 11:45:00,40.05,40.09,40.05,40.09,44500.0,34.8992,34.934,34.8992,34.934,44500.0
2014-09-16 11:50:00,40.09,40.15,40.09,40.15,119300.0,34.934,34.9863,34.934,34.9863,119300.0
2014-09-16 11:55:00,40.14,40.16,40.13,40.14,185400.0,34.9776,34.995,34.9689,34.9776,185400.0
2014-09-16 12:00:00,40.14,40.15,40.12,40.13,242100.0,34.9776,34.9863,34.9602,34.9689,242100.0
2014-09-16 12:05:00,40.13,40.14,40.11,40.11,50500.0,34.9689,34.9776,34.9514,34.9514,50500.0
2014-09-16 12:10:00,40.12,40.16,40.12,40.14,31500.0,34.9602,34.995,34.9602,34.9776,31500.0
2014-09-16 12:15:00,40.15,40.15,40.14,40.14,47900.0,34.9863,34.9863,34.9776,34.9776,47900.0
2014-09-16 12:20:00,40.14,40.19,40.14,40.19,415600.0,34.9776,35.0212,34.9776,35.0212,415600.0
2014-09-16 12:25:00,40.18,40.2,40.17,40.17,54600.0,35.0124,35.0299,35.0037,35.0037,54600.0
2014-09-16 12:30:00,40.18,40.19,40.17,40.19,44300.0,35.0124,35.0212,35.0037,35.0212,44300.0
2014-09-16 12:35:00,40.18,40.19,40.17,40.18,53000.0,35.0124,35.0212,35.0037,35.0124,53000.0
2014-09-16 12:40:00,40.18,40.19,40.16,40.16,67400.0,35.0124,35.0212,34.995,34.995,67400.0
2014-09-16 12:45:00,40.16,40.17,40.16,40.16,21000.0,34.995,35.0037,34.995,34.995,21000.0
2014-09-16 12:50:00,40.15,40.18,40.15,40.17,20800.0,34.9863,35.0124,34.9863,35.0037,20800.0
2014-09-16 12:55:00,40.17,40.17,40.14,40.15,26500.0,35.0037,35.0037,34.9776,34.9863,26500.0
2014-09-16 13:00:00,40.15,40.19,40.15,40.18,45800.0,34.9863,35.0212,34.9863,35.0124,45800.0
2014-09-16 13:05:00,40.18,40.21,40.18,40.19,45300.0,35.0124,35.0386,35.0124,35.0212,45300.0
2014-09-16 13:10:00,40.2,40.21,40.18,40.19,57900.0,35.0299,35.0386,35.0124,35.0212,57900.0
2014-09-16 13:15:00,40.19,40.23,40.19,40.23,83700.0,35.0212,35.056,35.0212,35.056,83700.0
2014-09-16 13:20:00,40.23,40.24,40.22,40.24,27800.0,35.056,35.0647,35.0473,35.0647,27800.0
2014-09-16 13:25:00,40.24,40.24,40.22,40.23,43800.0,35.0647,35.0647,35.0473,35.056,43800.0
2014-09-16 13:30:00,40.23,40.25,40.23,40.25,38700.0,35.056,35.0734,35.056,35.0734,38700.0
2014-09-16 13:35:00,40.25,40.28,40.25,40.27,77900.0,35.0734,35.0996,35.0734,35.0909,77900.0
2014-09-16 13:40:00,40.28,40.28,40.27,40.27,26100.0,35.0996,35.0996,35.0909,35.0909,26100.0
2014-09-16 13:45:00,40.27,40.27,40.25,40.25,32800.0,35.0909,35.0909,35.0734,35.0734,32800.0
2014-09-16 13:50:00,40.25,40.26,40.23,40.26,26900.0,35.0734,35.0822,35.056,35.0822,26900.0
2014-09-16 13:55:00,40.25,40.26,40.24,40.25,20800.0,35.0734,35.0822,35.0647,35.0734,20800.0
2014-09-16 14:00:00,40.25,40.26,40.24,40.26,43400.0,35.0734,35.0822,35.0647,35.0822,43400.0
2014-09-16 14:05:00,40.26,40.29,40.26,40.26,76500.0,35.0822,35.1083,35.0822,35.0822,76500.0
2014-09-16 14:10:00,40.27,40.28,40.26,40.28,62700.0,35.0909,35.0996,35.0822,35.0996,62700.0
2014-09-16 14:15:00,40.28,40.29,40.26,40.27,79900.0,35.0996,35.1083,35.0822,35.0909,79900.0
2014-09-16 14:20:00,40.27,40.28,40.26,40.28,67000.0,35.0909,35.0996,35.0822,35.0996,67000.0
2014-09-16 14:25:00,40.27,40.3,40.27,40.29,53100.0,35.0909,35.117,35.0909,35.1083,53100.0
2014-09-16 14:30:00,40.28,40.29,40.27,40.28,12600.0,35.0996,35.1083,35.0909,35.0996,12600.0
2014-09-16 14:35:00,40.28,40.29,40.27,40.29,61400.0,35.0996,35.1083,35.0909,35.1083,61400.0
2014-09-16 14:40:00,40.29,40.31,40.27,40.31,118500.0,35.1083,35.1257,35.0909,35.1257,118500.0
2014-09-16 14:45:00,40.31,40.31,40.29,40.3,44500.0,35.1257,35.1257,35.1083,35.117,44500.0
2014-09-16 14:50:00,40.29,40.29,40.27,40.28,18600.0,35.1083,35.1083,35.0909,35.0996,18600.0
2014-09-16 14:55:00,40.28,40.3,40.27,40.27,21000.0,35.0996,35.117,35.0909,35.0909,21000.0
2014-09-16 15:00:00,40.27,40.29,40.27,40.28,19000.0,35.0909,35.1083,35.0909,35.0996,19000.0
2014-09-16 15:05:00,40.28,40.31,40.28,40.3,34900.0,35.0996,35.1257,35.0996,35.117,34900.0
2014-09-16 15:10:00,40.3,40.31,40.29,40.3,51500.0,35.117,35.1257,35.1083,35.117,51500.0
2014-09-16 15:15:00,40.3,40.31,40.29,40.31,27800.0,35.117,35.1257,35.1083,35.1257,27800.0
2014-09-16 15:20:00,40.31,40.33,40.3,40.33,53100.0,35.1257,35.1432,35.117,35.1432,53100.0
2014-09-16 15:25:00,40.33,40.33,40.28,40.28,73800.0,35.1432,35.1432,35.0996,35.0996,73800.0
2014-09-16 15:30:00,40.27,40.3,40.27,40.28,92100.0,35.0909,35.117,35.0909,35.0996,92100.0
2014-09-16 15:35:00,40.28,40.29,40.27,40.28,97100.0,35.0996,35.1083,35.0909,35.0996,97100.0
2014-09-16 15:40:00,40.28,40.3,40.27,40.3,59400.0,35.0996,35.117,35.0909,35.117,59400.0
2014-09-16 15:45:00,40.3,40.31,40.29,40.3,114700.0,35.117,35.1257,35.1083,35.117,114700.0
2014-09-16 15:50:00,40.3,40.31,40.27,40.28,160600.0,35.117,35.1257,35.0909,35.0996,160600.0
2014-09-16 15:55:00,40.28,40.3,40.26,40.26,610800.0,35.0996,35.117,35.0822,35.0822,610800.0
2014-09-17 09:30:00,40.27,40.3,40.24,40.27,141600.0,35.0909,35.117,35.0647,35.0909,141600.0
2014-09-17 09:35:00,40.27,40.32,40.27,40.3,50700.0,35.0909,35.1344,35.0909,35.117,50700.0
2014-09-17 09:40:00,40.3,40.32,40.28,40.32,29900.0,35.117,35.1344,35.0996,35.1344,29900.0
2014-09-17 09:45:00,40.33,40.34,40.3,40.3,37700.0,35.1432,35.1519,35.117,35.117,37700.0
2014-09-17 09:50:00,40.3,40.3,40.27,40.29,148400.0,35.117,35.117,35.0909,35.1083,148400.0
2014-09-17 09:55:00,40.28,40.33,40.28,40.31,45100.0,35.0996,35.1432,35.0996,35.1257,45100.0
2014-09-17 10:00:00,40.31,40.34,40.31,40.31,57300.0,35.1257,35.1519,35.1257,35.1257,57300.0
2014-09-17 10:05:00,40.32,40.33,40.3,40.31,47100.0,35.1344,35.1432,35.117,35.1257,47100.0
2014-09-17 10:10:00,40.31,40.32,40.3,40.3,27700.0,35.1257,35.1344,35.117,35.117,27700.0
2014-09-17 10:15:00,40.31,40.34,40.3,40.33,37800.0,35.1257,35.1519,35.117,35.1432,37800.0
2014-09-17 10:20:00,40.33,40.34,40.32,40.33,78800.0,35.1432,35.1519,35.1344,35.1432,78800.0
2014-09-17 10:25:00,40.33,40.35,40.33,40.34,61300.0,35.1432,35.1606,35.1432,35.1519,61300.0
2014-09-17 10:30:00,40.34,40.35,40.31,40.32,84000.0,35.1519,35.1606,35.1257,35.1344,84000.0
2014-09-17 10:35:00,40.32,40.32,40.25,40.27,75700.0,35.1344,35.1344,35.0734,35.0909,75700.0
2014-09-17 10:40:00,40.27,40.29,40.27,40.29,81000.0,35.0909,35.1083,35.0909,35.1083,81000.0
2014-09-17 10:45:00,40.28,40.31,40.26,40.31,53200.0,35.0996,35.1257,35.0822,35.1257,53200.0
2014-09-17 10:50:00,40.3,40.31,40.28,40.31,29500.0,35.117,35.1257,35.0996,35.1257,29500.0
2014-09-17 10:55:00,40.3,40.3,40.28,40.29,26900.0,35.117,35.117,35.0996,35.1083,26900.0
2014-09-17 11:00:00,40.29,40.32,40.29,40.31,65200.0,35.1083,35.1344,35.1083,35.1257,65200.0
2014-09-17 11:05:00,40.32,40.32,40.3,40.31,34600.0,35.1344,35.1344,35.117,35.1257,34600.0
2014-09-17 11:10:00,40.31,40.32,40.3,40.31,23300.0,35.1257,35.1344,35.117,35.1257,23300.0
2014-09-17 11:15:00,40.31,40.32,40.3,40.3,22500.0,35.1257,35.1344,35.117,35.117,22500.0
2014-09-17 11:20:00,40.3,40.32,40.29,40.29,29500.0,35.117,35.1344,35.1083,35.1083,29500.0
2014-09-17 11:25:00,40.3,40.31,40.29,40.3,36600.0,35.117,35.1257,35.1083,35.117,36600.0
2014-09-17 11:30:00,40.31,40.31,40.26,40.27,40500.0,35.1257,35.1257,35.0822,35.0909,40500.0
2014-09-17 11:35:00,40.27,40.29,40.26,40.28,47500.0,35.0909,35.1083,35.0822,35.0996,47500.0
2014-09-17 11:40:00,40.28,40.3,40.27,40.27,36300.0,35.0996,35.117,35.0909,35.0909,36300.0
2014-09-17 11:45:00,40.27,40.3,40.27,40.29,26500.0,35.0909,35.117,35.0909,35.1083,26500.0
2014-09-17 11:50:00,40.29,40.3,40.29,40.3,28300.0,35.1083,35.117,35.1083,35.117,28300.0
2014-09-17 11:55:00,40.3,40.31,40.29,40.3,42500.0,35.117,35.1257,35.1083,35.117,42500.0
2014-09-17 12:00:00,40.29,40.3,40.28,40.3,66600.0,35.1083,35.117,35.0996,35.117,66600.0
2014-09-17 12:05:00,40.3,40.31,40.28,40.29,38300.0,35.117,35.1257,35.0996,35.1083,38300.0
2014-09-17 12:10:00,40.29,40.29,40.27,40.28,25700.0,35.1083,35.1083,35.0909,35.0996,25700.0
2014-09-17 12:15:00,40.27,40.29,40.26,40.27,21300.0,35.0909,35.1083,35.0822,35.0909,21300.0
2014-09-17 12:20:00,40.27,40.28,40.24,40.25,45500.0,35.0909,35.0996,35.0647,35.0734,45500.0
2014-09-17 12:25:00,40.25,40.25,40.23,40.23,28600.0,35.0734,35.0734,35.056,35.056,28600.0
2014-09-17 12:30:00,40.23,40.24,40.22,40.23,51400.0,35.056,35.0647,35.0473,35.056,51400.0
2014-09-17 12:35:00,40.23,40.26,40.23,40.25,46400.0,35.056,35.0822,35.056,35.0734,46400.0
2014-09-17 12:40:00,40.25,40.26,40.24,40.25,38300.0,35.0734,35.0822,35.0647,35.0734,38300.0
2014-09-17 12:45:00,40.25,40.25,40.24,40.24,25500.0,35.0734,35.0734,35.0647,35.0647,25500.0
2014-09-17 12:50:00,40.24,40.25,40.24,40.25,17700.0,35.0647,35.0734,35.0647,35.0734,17700.0
2014-09-17 12:55:00,40.25,40.27,40.24,40.24,24600.0,35.0734,35.0909,35.0647,35.0647,24600.0
2014-09-17 13:00:00,40.24,40.25,40.23,40.23,29600.0,35.0647,35.0734,35.056,35.056,29600.0
2014-09-17 13:05:00,40.23,40.23,40.21,40.23,22500.0,35.056,35.056,35.0386,35.056,22500.0
2014-09-17 13:10:00,40.23,40.25,40.22,40.23,16100.0,35.056,35.0734,35.0473,35.056,16100.0
2014-09-17 13:15:00,40.23,40.25,40.23,40.25,14700.0,35.056,35.0734,35.056,35.0734,14700.0
2014-09-17 13:20:00,40.25,40.25,40.24,40.24,36800.0,35.0734,35.0734,35.0647,35.0647,36800.0
2014-09-17 13:25:00,40.24,40.25,40.23,40.24,45700.0,35.0647,35.0734,35.056,35.0647,45700.0
2014-09-17 13:30:00,40.24,40.25,40.23,40.23,28600.0,35.0647,35.0734,35.056,35.056,28600.0
2014-09-17 13:35:00,40.23,40.25,40.22,40.24,34100.0,35.056,35.0734,35.0473,35.0647,34100.0
2014-09-17 13:40:00,40.25,40.28,40.24,40.27,63400.0,35.0734,35.0996,35.0647,35.0909,63400.0
2014-09-17 13:45:00,40.27,40.28,40.26,40.27,21700.0,35.0909,35.0996,35.0822,35.0909,21700.0
2014-09-17 13:50:00,40.27,40.3,40.26,40.3,54500.0,35.0909,35.117,35.0822,35.117,54500.0
2014-09-17 13:55:00,40.3,40.32,40.28,40.31,73800.0,35.117,35.1344,35.0996,35.1257,73800.0
2014-09-17 14:00:00,40.3,40.38,40.12,40.15,906700.0,35.117,35.1867,34.9602,34.9863,906700.0
2014-09-17 14:05:00,40.14,40.31,40.14,40.28,428100.0,34.9776,35.1257,34.9776,35.0996,428100.0
2014-09-17 14:10:00,40.29,40.41,40.29,40.39,266700.0,35.1083,35.2129,35.1083,35.1954,266700.0
2014-09-17 14:15:00,40.39,40.4,40.34,40.38,226100.0,35.1954,35.2041,35.1519,35.1867,226100.0
2014-09-17 14:20:00,40.39,40.41,40.37,40.41,88800.0,35.1954,35.2129,35.178,35.2129,88800.0
2014-09-17 14:25:00,40.41,40.44,40.39,40.42,259000.0,35.2129,35.239,35.1954,35.2216,259000.0
2014-09-17 14:30:00,40.43,40.43,40.39,40.4,84500.0,35.2303,35.2303,35.1954,35.2041,84500.0
2014-09-17 14:35:00,40.39,40.4,40.36,40.37,67300.0,35.1954,35.2041,35.1693,35.178,67300.0
2014-09-17 14:40:00,40.38,40.4,40.34,40.35,89800.0,35.1867,35.2041,35.1519,35.1606,89800.0
2014-09-17 14:45:00,40.35,40.38,40.32,40.36,225600.0,35.1606,35.1867,35.1344,35.1693,225600.0
2014-09-17 14:50:00,40.36,40.42,40.36,40.41,80800.0,35.1693,35.2216,35.1693,35.2129,80800.0
2014-09-17 14:55:00,40.42,40.44,40.4,40.43,127900.0,35.2216,35.239,35.2041,35.2303,127900.0
2014-09-17 15:00:00,40.42,40.48,40.42,40.47,175300.0,35.2216,35.2739,35.2216,35.2651,175300.0
2014-09-17 15:05:00,40.47,40.5,40.47,40.49,155900.0,35.2651,35.2913,35.2651,35.2826,155900.0
2014-09-17 15:10:00,40.5,40.5,40.46,40.48,77700.0,35.2913,35.2913,35.2564,35.2739,77700.0
2014-09-17 15:15:00,40.48,40.51,40.48,40.48,117300.0,35.2739,35.3,35.2739,35.2739,117300.0
2014-09-17 15:20:00,40.48,40.49,40.39,40.41,179400.0,35.2739,35.2826,35.1954,35.2129,179400.0
2014-09-17 15:25:00,40.41,40.45,40.38,40.45,85600.0,35.2129,35.2477,35.1867,35.2477,85600.0
2014-09-17 15:30:00,40.45,40.45,40.37,40.37,130000.0,35.2477,35.2477,35.178,35.178,130000.0
2014-09-17 15:35:00,40.38,40.4,40.31,40.32,149600.0,35.1867,35.2041,35.1257,35.1344,149600.0
2014-09-17 15:40:00,40.32,40.37,40.32,40.35,208000.0,35.1344,35.178,35.1344,35.1606,208000.0
2014-09-17 15:45:00,40.35,40.35,40.29,40.31,139200.0,35.1606,35.1606,35.1083,35.1257,139200.0
2014-09-17 15:50:00,40.32,40.37,40.31,40.34,114400.0,35.1344,35.178,35.1257,35.1519,114400.0
2014-09-17 15:55:00,40.34,40.36,40.32,40.35,455000.0,35.1519,35.1693,35.1344,35.1606,455000.0
2014-09-18 09:30:00,40.44,40.51,40.44,40.49,212500.0,35.239,35.3,35.239,35.2826,212500.0
2014-09-18 09:35:00,40.48,40.49,40.44,40.46,120700.0,35.2739,35.2826,35.239,35.2564,120700.0
2014-09-18 09:40:00,40.46,40.51,40.45,40.51,78300.0,35.2564,35.3,35.2477,35.3,78300.0
2014-09-18 09:45:00,40.5,40.51,40.48,40.48,47600.0,35.2913,35.3,35.2739,35.2739,47600.0
2014-09-18 09:50:00,40.49,40.52,40.47,40.51,49900.0,35.2826,35.3087,35.2651,35.3,49900.0
2014-09-18 09:55:00,40.52,40.53,40.51,40.53,29500.0,35.3087,35.3174,35.3,35.3174,29500.0
2014-09-18 10:00:00,40.52,40.55,40.51,40.55,100000.0,35.3087,35.3349,35.3,35.3349,100000.0
2014-09-18 10:05:00,40.54,40.57,40.53,40.55,82000.0,35.3261,35.3523,35.3174,35.3349,82000.0
2014-09-18 10:10:00,40.56,40.58,40.53,40.54,89300.0,35.3436,35.361,35.3174,35.3261,89300.0
2014-09-18 10:15:00,40.55,40.56,40.54,40.54,35800.0,35.3349,35.3436,35.3261,35.3261,35800.0
2014-09-18 10:20:00,40.54,40.57,40.54,40.54,90200.0,35.3261,35.3523,35.3261,35.3261,90200.0
2014-09-18 10:25:00,40.55,40.56,40.51,40.53,112200.0,35.3349,35.3436,35.3,35.3174,112200.0
2014-09-18 10:30:00,40.53,40.56,40.52,40.56,96600.0,35.3174,35.3436,35.3087,35.3436,96600.0
2014-09-18 10:35:00,40.56,40.58,40.55,40.57,53300.0,35.3436,35.361,35.3349,35.3523,53300.0
2014-09-18 10:40:00,40.56,40.57,40.55,40.57,68700.0,35.3436,35.3523,35.3349,35.3523,68700.0
2014-09-18 10:45:00,40.57,40.61,40.57,40.59,87600.0,35.3523,35.3871,35.3523,35.3697,87600.0
2014-09-18 10:50:00,40.59,40.6,40.57,40.58,59500.0,35.3697,35.3784,35.3523,35.361,59500.0
2014-09-18 10:55:00,40.59,40.59,40.55,40.57,200800.0,35.3697,35.3697,35.3349,35.3523,200800.0
2014-09-18 11:00:00,40.56,40.58,40.55,40.57,54200.0,35.3436,35.361,35.3349,35.3523,54200.0
2014-09-18 11:05:00,40.57,40.59,40.56,40.58,70800.0,35.3523,35.3697,35.3436,35.361,70800.0
2014-09-18 11:10:00,40.59,40.59,40.57,40.58,94000.0,35.3697,35.3697,35.3523,35.361,94000.0
2014-09-18 11:15:00,40.58,40.59,40.57,40.57,51800.0,35.361,35.3697,35.3523,35.3523,51800.0
2014-09-18 11:20:00,40.57,40.58,40.56,40.58,48300.0,35.3523,35.361,35.3436,35.361,48300.0
2014-09-18 11:25:00,40.59,40.59,40.56,40.57,41800.0,35.3697,35.3697,35.3436,35.3523,41800.0
2014-09-18 11:30:00,40.57,40.59,40.55,40.59,36800.0,35.3523,35.3697,35.3349,35.3697,36800.0
2014-09-18 11:35:00,40.58,40.59,40.55,40.55,59000.0,35.361,35.3697,35.3349,35.3349,59000.0
2014-09-18 11:40:00,40.55,40.58,40.54,40.56,36200.0,35.3349,35.361,35.3261,35.3436,36200.0
2014-09-18 11:45:00,40.56,40.57,40.55,40.55,30000.0,35.3436,35.3523,35.3349,35.3349,30000.0
2014-09-18 11:50:00,40.54,40.55,40.53,40.54,29300.0,35.3261,35.3349,35.3174,35.3261,29300.0
2014-09-18 11:55:00,40.54,40.56,40.53,40.54,34700.0,35.3261,35.3436,35.3174,35.3261,34700.0
2014-09-18 12:00:00,40.54,40.57,40.54,40.56,35700.0,35.3261,35.3523,35.3261,35.3436,35700.0
2014-09-18 12:05:00,40.56,40.57,40.55,40.55,15500.0,35.3436,35.3523,35.3349,35.3349,15500.0
2014-09-18 12:10:00,40.55,40.56,40.55,40.56,42000.0,35.3349,35.3436,35.3349,35.3436,42000.0
2014-09-18 12:15:00,40.55,40.57,40.55,40.55,47800.0,35.3349,35.3523,35.3349,35.3349,47800.0
2014-09-18 12:20:00,40.56,40.58,40.55,40.57,33300.0,35.3436,35.361,35.3349,35.3523,33300.0
2014-09-18 12:25:00,40.57,40.58,40.56,40.56,23900.0,35.3523,35.361,35.3436,35.3436,23900.0
2014-09-18 12:30:00,40.56,40.58,40.56,40.57,21700.0,35.3436,35.361,35.3436,35.3523,21700.0
2014-09-18 12:35:00,40.58,40.6,40.57,40.57,18500.0,35.361,35.3784,35.3523,35.3523,18500.0
2014-09-18 12:40:00,40.57,40.59,40.57,40.57,22200.0,35.3523,35.3697,35.3523,35.3523,22200.0
2014-09-18 12:45:00,40.57,40.59,40.57,40.58,20500.0,35.3523,35.3697,35.3523,35.361,20500.0
2014-09-18 12:50:00,40.58,40.59,40.56,40.58,28600.0,35.361,35.3697,35.3436,35.361,28600.0
2014-09-18 12:55:00,40.57,40.58,40.57,40.57,19500.0,35.3523,35.361,35.3523,35.3523,19500.0
2014-09-18 13:00:00,40.58,40.58,40.57,40.57,36000.0,35.361,35.361,35.3523,35.3523,36000.0
2014-09-18 13:05:00,40.57,40.58,40.56,40.56,35000.0,35.3523,35.361,35.3436,35.3436,35000.0
2014-09-18 13:10:00,40.56,40.58,40.56,40.57,42600.0,35.3436,35.361,35.3436,35.3523,42600.0
2014-09-18 13:15:00,40.56,40.59,40.56,40.58,37400.0,35.3436,35.3697,35.3436,35.361,37400.0
2014-09-18 13:20:00,40.58,40.58,40.55,40.56,141800.0,35.361,35.361,35.3349,35.3436,141800.0
2014-09-18 13:25:00,40.56,40.57,40.56,40.56,69800.0,35.3436,35.3523,35.3436,35.3436,69800.0
2014-09-18 13:30:00,40.56,40.57,40.55,40.56,32000.0,35.3436,35.3523,35.3349,35.3436,32000.0
2014-09-18 13:35:00,40.55,40.58,40.55,40.58,37000.0,35.3349,35.361,35.3349,35.361,37000.0
2014-09-18 13:40:00,40.57,40.58,40.56,40.56,48300.0,35.3523,35.361,35.3436,35.3436,48300.0
2014-09-18 13:45:00,40.56,40.57,40.55,40.55,29000.0,35.3436,35.3523,35.3349,35.3349,29000.0
2014-09-18 13:50:00,40.55,40.57,40.55,40.57,53600.0,35.3349,35.3523,35.3349,35.3523,53600.0
2014-09-18 13:55:00,40.56,40.57,40.54,40.55,38100.0,35.3436,35.3523,35.3261,35.3349,38100.0
2014-09-18 14:00:00,40.55,40.58,40.55,40.56,39600.0,35.3349,35.361,35.3349,35.3436,39600.0
2014-09-18 14:05:00,40.57,40.6,40.56,40.59,37200.0,35.3523,35.3784,35.3436,35.3697,37200.0
2014-09-18 14:10:00,40.59,40.61,40.59,40.61,98500.0,35.3697,35.3871,35.3697,35.3871,98500.0
2014-09-18 14:15:00,40.61,40.61,40.59,40.59,17900.0,35.3871,35.3871,35.3697,35.3697,17900.0
2014-09-18 14:20:00,40.58,40.58,40.56,40.57,67600.0,35.361,35.361,35.3436,35.3523,67600.0
2014-09-18 14:25:00,40.57,40.58,40.57,40.57,35700.0,35.3523,35.361,35.3523,35.3523,35700.0
2014-09-18 14:30:00,40.57,40.59,40.57,40.59,32600.0,35.3523,35.3697,35.3523,35.3697,32600.0
2014-09-18 14:35:00,40.58,40.59,40.58,40.59,38600.0,35.361,35.3697,35.361,35.3697,38600.0
2014-09-18 14:40:00,40.6,40.6,40.58,40.58,47700.0,35.3784,35.3784,35.361,35.361,47700.0
2014-09-18 14:45:00,40.58,40.59,40.58,40.58,30500.0,35.361,35.3697,35.361,35.361,30500.0
2014-09-18 14:50:00,40.58,40.58,40.57,40.57,20900.0,35.361,35.361,35.3523,35.3523,20900.0
2014-09-18 14:55:00,40.57,40.58,40.56,40.56,20100.0,35.3523,35.361,35.3436,35.3436,20100.0
2014-09-18 15:00:00,40.56,40.57,40.55,40.56,158300.0,35.3436,35.3523,35.3349,35.3436,158300.0
2014-09-18 15:05:00,40.56,40.58,40.55,40.57,264600.0,35.3436,35.361,35.3349,35.3523,264600.0
2014-09-18 15:10:00,40.57,40.58,40.56,40.57,148300.0,35.3523,35.361,35.3436,35.3523,148300.0
2014-09-18 15:15:00,40.57,40.58,40.55,40.58,95600.0,35.3523,35.361,35.3349,35.361,95600.0
2014-09-18 15:20:00,40.58,40.59,40.57,40.58,135100.0,35.361,35.3697,35.3523,35.361,135100.0
2014-09-18 15:25:00,40.58,40.61,40.57,40.6,111200.0,35.361,35.3871,35.3523,35.3784,111200.0
2014-09-18 15:30:00,40.6,40.6,40.59,40.59,41700.0,35.3784,35.3784,35.3697,35.3697,41700.0
2014-09-18 15:35:00,40.59,40.62,40.58,40.62,85400.0,35.3697,35.3959,35.361,35.3959,85400.0
2014-09-18 15:40:00,40.61,40.62,40.59,40.59,62200.0,35.3871,35.3959,35.3697,35.3697,62200.0
2014-09-18 15:45:00,40.59,40.61,40.59,40.59,159300.0,35.3697,35.3871,35.3697,35.3697,159300.0
2014-09-18 15:50:00,40.59,40.62,40.59,40.61,273700.0,35.3697,35.3959,35.3697,35.3871,273700.0
2014-09-18 15:55:00,40.62,40.62,40.6,40.61,1071000.0,35.3959,35.3959,35.3784,35.3871,1071000.0
2014-09-19 09:30:00,40.57,40.57,40.5,40.5,436900.0,35.5046,35.5046,35.4433,35.4433,436900.0
2014-09-19 09:35:00,40.51,40.55,40.48,40.52,1159700.0,35.4521,35.4871,35.4258,35.4608,1159700.0
2014-09-19 09:40:00,40.52,40.52,40.48,40.49,204900.0,35.4608,35.4608,35.4258,35.4346,204900.0
2014-09-19 09:45:00,40.49,40.51,40.46,40.47,119500.0,35.4346,35.4521,35.4083,35.417,119500.0
2014-09-19 09:50:00,40.48,40.5,40.45,40.46,93100.0,35.4258,35.4433,35.3995,35.4083,93100.0
2014-09-19 09:55:00,40.46,40.49,40.46,40.49,115200.0,35.4083,35.4346,35.4083,35.4346,115200.0
2014-09-19 10:00:00,40.49,40.49,40.46,40.48,137800.0,35.4346,35.4346,35.4083,35.4258,137800.0
2014-09-19 10:05:00,40.48,40.49,40.45,40.47,103000.0,35.4258,35.4346,35.3995,35.417,103000.0
2014-09-19 10:10:00,40.47,40.48,40.45,40.47,148300.0,35.417,35.4258,35.3995,35.417,148300.0
2014-09-19 10:15:00,40.46,40.46,40.43,40.43,32200.0,35.4083,35.4083,35.382,35.382,32200.0
2014-09-19 10:20:00,40.43,40.44,40.41,40.44,26200.0,35.382,35.3908,35.3645,35.3908,26200.0
2014-09-19 10:25:00,40.43,40.45,40.38,40.38,41800.0,35.382,35.3995,35.3383,35.3383,41800.0
2014-09-19 10:30:00,40.39,40.39,40.36,40.39,40400.0,35.347,35.347,35.3208,35.347,40400.0
2014-09-19 10:35:00,40.39,40.4,40.35,40.37,33300.0,35.347,35.3558,35.312,35.3295,33300.0
2014-09-19 10:40:00,40.37,40.37,40.35,40.37,57300.0,35.3295,35.3295,35.312,35.3295,57300.0
2014-09-19 10:45:00,40.37,40.39,40.36,40.38,62700.0,35.3295,35.347,35.3208,35.3383,62700.0
2014-09-19 10:50:00,40.38,40.4,40.37,40.4,30200.0,35.3383,35.3558,35.3295,35.3558,30200.0
2014-09-19 10:55:00,40.4,40.4,40.38,40.4,20100.0,35.3558,35.3558,35.3383,35.3558,20100.0
2014-09-19 11:00:00,40.4,40.42,40.38,40.4,67500.0,35.3558,35.3733,35.3383,35.3558,67500.0
2014-09-19 11:05:00,40.41,40.43,40.4,40.42,25900.0,35.3645,35.382,35.3558,35.3733,25900.0
2014-09-19 11:10:00,40.42,40.42,40.38,40.39,52900.0,35.3733,35.3733,35.3383,35.347,52900.0
2014-09-19 11:15:00,40.38,40.4,40.38,40.39,56600.0,35.3383,35.3558,35.3383,35.347,56600.0
2014-09-19 11:20:00,40.4,40.42,40.39,40.41,20500.0,35.3558,35.3733,35.347,35.3645,20500.0
2014-09-19 11:25:00,40.41,40.41,40.38,40.39,29200.0,35.3645,35.3645,35.3383,35.347,29200.0
2014-09-19 11:30:00,40.38,40.38,40.33,40.34,38500.0,35.3383,35.3383,35.2945,35.3033,38500.0
2014-09-19 11:35:00,40.33,40.34,40.32,40.33,51100.0,35.2945,35.3033,35.2858,35.2945,51100.0
2014-09-19 11:40:00,40.33,40.34,40.31,40.33,50800.0,35.2945,35.3033,35.277,35.2945,50800.0
2014-09-19 11:45:00,40.34,40.34,40.32,40.33,45000.0,35.3033,35.3033,35.2858,35.2945,45000.0
2014-09-19 11:50:00,40.33,40.35,40.33,40.35,124600.0,35.2945,35.312,35.2945,35.312,124600.0
2014-09-19 11:55:00,40.34,40.36,40.33,40.36,40500.0,35.3033,35.3208,35.2945,35.3208,40500.0
2014-09-19 12:00:00,40.36,40.36,40.3,40.33,47900.0,35.3208,35.3208,35.2683,35.2945,47900.0
2014-09-19 12:05:00,40.33,40.34,40.26,40.28,72700.0,35.2945,35.3033,35.2333,35.2508,72700.0
2014-09-19 12:10:00,40.28,40.3,40.27,40.27,40200.0,35.2508,35.2683,35.242,35.242,40200.0
2014-09-19 12:15:00,40.27,40.27,40.25,40.25,93500.0,35.242,35.242,35.2245,35.2245,93500.0
2014-09-19 12:20:00,40.25,40.28,40.25,40.27,18100.0,35.2245,35.2508,35.2245,35.242,18100.0
2014-09-19 12:25:00,40.27,40.29,40.25,40.27,38600.0,35.242,35.2595,35.2245,35.242,38600.0
2014-09-19 12:30:00,40.26,40.27,40.23,40.27,49100.0,35.2333,35.242,35.207,35.242,49100.0
2014-09-19 12:35:00,40.27,40.28,40.26,40.27,87500.0,35.242,35.2508,35.2333,35.242,87500.0
2014-09-19 12:40:00,40.27,40.27,40.24,40.25,39800.0,35.242,35.242,35.2158,35.2245,39800.0
2014-09-19 12:45:00,40.25,40.26,40.22,40.23,69000.0,35.2245,35.2333,35.1983,35.207,69000.0
2014-09-19 12:50:00,40.23,40.24,40.22,40.22,115700.0,35.207,35.2158,35.1983,35.1983,115700.0
2014-09-19 12:55:00,40.23,40.26,40.22,40.25,47500.0,35.207,35.2333,35.1983,35.2245,47500.0
2014-09-19 13:00:00,40.25,40.25,40.22,40.23,27600.0,35.2245,35.2245,35.1983,35.207,27600.0
2014-09-19 13:05:00,40.23,40.27,40.23,40.25,39800.0,35.207,35.242,35.207,35.2245,39800.0
2014-09-19 13:10:00,40.25,40.25,40.21,40.22,49300.0,35.2245,35.2245,35.1895,35.1983,49300.0
2014-09-19 13:15:00,40.21,40.22,40.19,40.2,56100.0,35.1895,35.1983,35.172,35.1808,56100.0
2014-09-19 13:20:00,40.2,40.25,40.2,40.23,279800.0,35.1808,35.2245,35.1808,35.207,279800.0
2014-09-19 13:25:00,40.24,40.25,40.24,40.25,70700.0,35.2158,35.2245,35.2158,35.2245,70700.0
2014-09-19 13:30:00,40.26,40.29,40.26,40.27,78200.0,35.2333,35.2595,35.2333,35.242,78200.0
2014-09-19 13:35:00,40.28,40.3,40.28,40.28,27600.0,35.2508,35.2683,35.2508,35.2508,27600.0
2014-09-19 13:40:00,40.29,40.29,40.25,40.27,40800.0,35.2595,35.2595,35.2245,35.242,40800.0
2014-09-19 13:45:00,40.27,40.29,40.26,40.29,52900.0,35.242,35.2595,35.2333,35.2595,52900.0
2014-09-19 13:50:00,40.29,40.31,40.29,40.3,63500.0,35.2595,35.277,35.2595,35.2683,63500.0
2014-09-19 13:55:00,40.31,40.31,40.29,40.3,102800.0,35.277,35.277,35.2595,35.2683,102800.0
2014-09-19 14:00:00,40.3,40.31,40.28,40.28,23000.0,35.2683,35.277,35.2508,35.2508,23000.0
2014-09-19 14:05:00,40.28,40.29,40.27,40.29,28600.0,35.2508,35.2595,35.242,35.2595,28600.0
2014-09-19 14:10:00,40.28,40.3,40.28,40.29,41900.0,35.2508,35.2683,35.2508,35.2595,41900.0
2014-09-19 14:15:00,40.29,40.3,40.29,40.3,44500.0,35.2595,35.2683,35.2595,35.2683,44500.0
2014-09-19 14:20:00,40.3,40.34,40.3,40.32,32400.0,35.2683,35.3033,35.2683,35.2858,32400.0
2014-09-19 14:25:00,40.33,40.36,40.33,40.35,31200.0,35.2945,35.3208,35.2945,35.312,31200.0
2014-09-19 14:30:00,40.36,40.36,40.33,40.34,56500.0,35.3208,35.3208,35.2945,35.3033,56500.0
2014-09-19 14:35:00,40.34,40.38,40.34,40.37,16600.0,35.3033,35.3383,35.3033,35.3295,16600.0
2014-09-19 14:40:00,40.38,40.39,40.37,40.39,44000.0,35.3383,35.347,35.3295,35.347,44000.0
2014-09-19 14:45:00,40.39,40.41,40.38,40.4,960700.0,35.347,35.3645,35.3383,35.3558,960700.0
2014-09-19 14:50:00,40.41,40.41,40.39,40.4,994400.0,35.3645,35.3645,35.347,35.3558,994400.0
2014-09-19 14:55:00,40.4,40.41,40.39,40.4,25500.0,35.3558,35.3645,35.347,35.3558,25500.0
2014-09-19 15:00:00,40.4,40.41,40.39,40.4,55800.0,35.3558,35.3645,35.347,35.3558,55800.0
2014-09-19 15:05:00,40.4,40.4,40.39,40.4,23700.0,35.3558,35.3558,35.347,35.3558,23700.0
2014-09-19 15:10:00,40.4,40.41,40.39,40.41,45200.0,35.3558,35.3645,35.347,35.3645,45200.0
2014-09-19 15:15:00,40.4,40.42,40.39,40.4,85500.0,35.3558,35.3733,35.347,35.3558,85500.0
2014-09-19 15:20:00,40.4,40.4,40.36,40.37,56000.0,35.3558,35.3558,35.3208,35.3295,56000.0
2014-09-19 15:25:00,40.37,40.38,40.36,40.36,69300.0,35.3295,35.3383,35.3208,35.3208,69300.0
2014-09-19 15:30:00,40.37,40.38,40.35,40.37,65200.0,35.3295,35.3383,35.312,35.3295,65200.0
2014-09-19 15:35:00,40.38,40.38,40.36,40.38,59400.0,35.3383,35.3383,35.3208,35.3383,59400.0
2014-09-19 15:40:00,40.38,40.4,40.37,40.4,65600.0,35.3383,35.3558,35.3295,35.3558,65600.0
2014-09-19 15:45:00,40.4,40.42,40.4,40.41,158600.0,35.3558,35.3733,35.3558,35.3645,158600.0
2014-09-19 15:50:00,40.41,40.41,40.39,40.4,452900.0,35.3645,35.3645,35.347,35.3558,452900.0
2014-09-19 15:55:00,40.4,40.4,40.34,40.34,3363700.0,35.3558,35.3558,35.3033,35.3033,3363700.0
2014-09-22 09:30:00,40.35,40.35,40.25,40.27,884600.0,35.312,35.312,35.2245,35.242,884600.0
2014-09-22 09:35:00,40.27,40.27,40.21,40.22,124300.0,35.242,35.242,35.1895,35.1983,124300.0
2014-09-22 09:40:00,40.22,40.22,40.17,40.17,130100.0,35.1983,35.1983,35.1545,35.1545,130100.0
2014-09-22 09:45:00,40.17,40.24,40.17,40.21,92800.0,35.1545,35.2158,35.1545,35.1895,92800.0
2014-09-22 09:50:00,40.21,40.23,40.2,40.22,43800.0,35.1895,35.207,35.1808,35.1983,43800.0
2014-09-22 09:55:00,40.23,40.26,40.21,40.23,64100.0,35.207,35.2333,35.1895,35.207,64100.0
2014-09-22 10:00:00,40.22,40.24,40.19,40.23,62400.0,35.1983,35.2158,35.172,35.207,62400.0
2014-09-22 10:05:00,40.23,40.28,40.23,40.27,71100.0,35.207,35.2508,35.207,35.242,71100.0
2014-09-22 10:10:00,40.27,40.27,40.24,40.24,708100.0,35.242,35.242,35.2158,35.2158,708100.0
2014-09-22 10:15:00,40.23,40.23,40.16,40.18,148800.0,35.207,35.207,35.1458,35.1633,148800.0
2014-09-22 10:20:00,40.18,40.2,40.15,40.15,53500.0,35.1633,35.1808,35.137,35.137,53500.0
2014-09-22 10:25:00,40.15,40.15,40.12,40.15,163000.0,35.137,35.137,35.1107,35.137,163000.0
2014-09-22 10:30:00,40.14,40.14,40.1,40.12,57100.0,35.1283,35.1283,35.0932,35.1107,57100.0
2014-09-22 10:35:00,40.11,40.14,40.1,40.12,32600.0,35.102,35.1283,35.0932,35.1107,32600.0
2014-09-22 10:40:00,40.12,40.12,40.08,40.11,29300.0,35.1107,35.1107,35.0757,35.102,29300.0
2014-09-22 10:45:00,40.11,40.12,40.09,40.09,68400.0,35.102,35.1107,35.0845,35.0845,68400.0
2014-09-22 10:50:00,40.1,40.1,40.05,40.05,55000.0,35.0932,35.0932,35.0495,35.0495,55000.0
2014-09-22 10:55:00,40.05,40.07,40.04,40.07,130800.0,35.0495,35.067,35.0407,35.067,130800.0
2014-09-22 11:00:00,40.06,40.09,40.05,40.08,58300.0,35.0582,35.0845,35.0495,35.0757,58300.0
2014-09-22 11:05:00,40.08,40.1,40.07,40.09,50200.0,35.0757,35.0932,35.067,35.0845,50200.0
2014-09-22 11:10:00,40.08,40.08,40.05,40.05,58300.0,35.0757,35.0757,35.0495,35.0495,58300.0
2014-09-22 11:15:00,40.06,40.08,40.02,40.06,57200.0,35.0582,35.0757,35.0232,35.0582,57200.0
2014-09-22 11:20:00,40.07,40.1,40.06,40.09,38100.0,35.067,35.0932,35.0582,35.0845,38100.0
2014-09-22 11:25:00,40.09,40.1,40.08,40.08,46900.0,35.0845,35.0932,35.0757,35.0757,46900.0
2014-09-22 11:30:00,40.08,40.09,40.07,40.08,32200.0,35.0757,35.0845,35.067,35.0757,32200.0
2014-09-22 11:35:00,40.09,40.1,40.07,40.07,12100.0,35.0845,35.0932,35.067,35.067,12100.0
2014-09-22 11:40:00,40.07,40.09,40.06,40.08,20400.0,35.067,35.0845,35.0582,35.0757,20400.0
2014-09-22 11:45:00,40.07,40.07,40.02,40.04,19100.0,35.067,35.067,35.0232,35.0407,19100.0
2014-09-22 11:50:00,40.04,40.05,40.0,40.03,62700.0,35.0407,35.0495,35.0057,35.032,62700.0
2014-09-22 11:55:00,40.02,40.03,40.01,40.02,39100.0,35.0232,35.032,35.0145,35.0232,39100.0
2014-09-22 12:00:00,40.02,40.02,39.98,40.01,95200.0,35.0232,35.0232,34.9882,35.0145,95200.0
2014-09-22 12:05:00,40.01,40.05,40.0,40.03,324100.0,35.0145,35.0495,35.0057,35.032,324100.0
2014-09-22 12:10:00,40.03,40.05,40.01,40.01,61000.0,35.032,35.0495,35.0145,35.0145,61000.0
2014-09-22 12:15:00,40.01,40.05,40.01,40.02,44300.0,35.0145,35.0495,35.0145,35.0232,44300.0
2014-09-22 12:20:00,40.02,40.02,40.01,40.01,22500.0,35.0232,35.0232,35.0145,35.0145,22500.0
2014-09-22 12:25:00,40.02,40.03,40.01,40.01,24000.0,35.0232,35.032,35.0145,35.0145,24000.0
2014-09-22 12:30:00,40.01,40.02,39.98,40.0,78300.0,35.0145,35.0232,34.9882,35.0057,78300.0
2014-09-22 12:35:00,40.0,40.01,39.99,40.0,61300.0,35.0057,35.0145,34.997,35.0057,61300.0
2014-09-22 12:40:00,40.0,40.03,39.98,40.02,54100.0,35.0057,35.032,34.9882,35.0232,54100.0
2014-09-22 12:45:00,40.02,40.05,40.02,40.05,29100.0,35.0232,35.0495,35.0232,35.0495,29100.0
2014-09-22 12:50:00,40.05,40.05,40.03,40.04,16200.0,35.0495,35.0495,35.032,35.0407,16200.0
2014-09-22 12:55:00,40.04,40.05,40.02,40.04,96500.0,35.0407,35.0495,35.0232,35.0407,96500.0
2014-09-22 13:00:00,40.04,40.04,40.0,40.01,59400.0,35.0407,35.0407,35.0057,35.0145,59400.0
2014-09-22 13:05:00,40.01,40.05,40.01,40.02,34700.0,35.0145,35.0495,35.0145,35.0232,34700.0
2014-09-22 13:10:00,40.02,40.02,39.98,40.01,59800.0,35.0232,35.0232,34.9882,35.0145,59800.0
2014-09-22 13:15:00,40.01,40.02,40.0,40.0,18500.0,35.0145,35.0232,35.0057,35.0057,18500.0
2014-09-22 13:20:00,40.0,40.01,39.98,39.98,33000.0,35.0057,35.0145,34.9882,34.9882,33000.0
2014-09-22 13:25:00,39.98,40.04,39.98,40.03,57500.0,34.9882,35.0407,34.9882,35.032,57500.0
2014-09-22 13:30:00,40.04,40.06,40.02,40.03,27800.0,35.0407,35.0582,35.0232,35.032,27800.0
2014-09-22 13:35:00,40.04,40.04,40.01,40.02,18300.0,35.0407,35.0407,35.0145,35.0232,18300.0
2014-09-22 13:40:00,40.01,40.03,40.0,40.01,27400.0,35.0145,35.032,35.0057,35.0145,27400.0
2014-09-22 13:45:00,40.02,40.03,40.01,40.03,62800.0,35.0232,35.032,35.0145,35.032,62800.0
2014-09-22 13:50:00,40.04,40.04,40.02,40.02,32900.0,35.0407,35.0407,35.0232,35.0232,32900.0
2014-09-22 13:55:00,40.02,40.03,39.99,39.99,46200.0,35.0232,35.032,34.997,34.997,46200.0
2014-09-22 14:00:00,39.99,40.01,39.98,40.0,48200.0,34.997,35.0145,34.9882,35.0057,48200.0
2014-09-22 14:05:00,39.99,40.01,39.97,40.0,40900.0,34.997,35.0145,34.9795,35.0057,40900.0
2014-09-22 14:10:00,40.01,40.02,39.99,40.02,22400.0,35.0145,35.0232,34.997,35.0232,22400.0
2014-09-22 14:15:00,40.02,40.04,40.0,40.01,29600.0,35.0232,35.0407,35.0057,35.0145,29600.0
2014-09-22 14:20:00,40.01,40.03,39.98,39.98,32300.0,35.0145,35.032,34.9882,34.9882,32300.0
2014-09-22 14:25:00,39.98,39.99,39.96,39.97,47400.0,34.9882,34.997,34.9707,34.9795,47400.0
2014-09-22 14:30:00,39.97,39.99,39.97,39.98,29900.0,34.9795,34.997,34.9795,34.9882,29900.0
2014-09-22 14:35:00,39.99,40.0,39.96,40.0,29700.0,34.997,35.0057,34.9707,35.0057,29700.0
2014-09-22 14:40:00,40.0,40.02,39.98,40.02,39600.0,35.0057,35.0232,34.9882,35.0232,39600.0
2014-09-22 14:45:00,40.02,40.06,40.02,40.05,23200.0,35.0232,35.0582,35.0232,35.0495,23200.0
2014-09-22 14:50:00,40.06,40.07,40.03,40.03,42400.0,35.0582,35.067,35.032,35.032,42400.0
2014-09-22 14:55:00,40.03,40.06,40.03,40.04,31900.0,35.032,35.0582,35.032,35.0407,31900.0
2014-09-22 15:00:00,40.05,40.07,40.05,40.05,51400.0,35.0495,35.067,35.0495,35.0495,51400.0
2014-09-22 15:05:00,40.05,40.05,40.03,40.04,27900.0,35.0495,35.0495,35.032,35.0407,27900.0
2014-09-22 15:10:00,40.04,40.05,40.02,40.02,23600.0,35.0407,35.0495,35.0232,35.0232,23600.0
2014-09-22 15:15:00,40.03,40.05,40.01,40.03,43300.0,35.032,35.0495,35.0145,35.032,43300.0
2014-09-22 15:20:00,40.02,40.05,40.02,40.04,32300.0,35.0232,35.0495,35.0232,35.0407,32300.0
2014-09-22 15:25:00,40.04,40.06,40.04,40.06,29100.0,35.0407,35.0582,35.0407,35.0582,29100.0
2014-09-22 15:30:00,40.06,40.07,40.03,40.05,51100.0,35.0582,35.067,35.032,35.0495,51100.0
2014-09-22 15:35:00,40.05,40.07,40.05,40.07,71100.0,35.0495,35.067,35.0495,35.067,71100.0
2014-09-22 15:40:00,40.07,40.12,40.07,40.11,80500.0,35.067,35.1107,35.067,35.102,80500.0
2014-09-22 15:45:00,40.1,40.12,40.09,40.1,66600.0,35.0932,35.1107,35.0845,35.0932,66600.0
2014-09-22 15:50:00,40.1,40.11,40.07,40.08,79800.0,35.0932,35.102,35.067,35.0757,79800.0
2014-09-22 15:55:00,40.09,40.09,40.06,40.08,350700.0,35.0845,35.0845,35.0582,35.0757,350700.0
2014-09-23 09:30:00,40.01,40.02,39.91,40.0,244800.0,35.0145,35.0232,34.927,35.0057,244800.0
2014-09-23 09:35:00,40.0,40.02,39.98,40.02,84900.0,35.0057,35.0232,34.9882,35.0232,84900.0
2014-09-23 09:40:00,40.02,40.04,40.02,40.04,122400.0,35.0232,35.0407,35.0232,35.0407,122400.0
2014-09-23 09:45:00,40.04,40.07,40.01,40.07,66700.0,35.0407,35.067,35.0145,35.067,66700.0
2014-09-23 09:50:00,40.07,40.11,40.07,40.09,78100.0,35.067,35.102,35.067,35.0845,78100.0
2014-09-23 09:55:00,40.09,40.12,40.08,40.1,91400.0,35.0845,35.1107,35.0757,35.0932,91400.0
2014-09-23 10:00:00,40.09,40.16,40.09,40.13,105000.0,35.0845,35.1458,35.0845,35.1195,105000.0
2014-09-23 10:05:00,40.13,40.14,40.11,40.11,58900.0,35.1195,35.1283,35.102,35.102,58900.0
2014-09-23 10:10:00,40.12,40.13,40.07,40.09,49000.0,35.1107,35.1195,35.067,35.0845,49000.0
2014-09-23 10:15:00,40.08,40.11,40.08,40.1,47400.0,35.0757,35.102,35.0757,35.0932,47400.0
2014-09-23 10:20:00,40.1,40.15,40.1,40.12,68200.0,35.0932,35.137,35.0932,35.1107,68200.0
2014-09-23 10:25:00,40.12,40.12,40.05,40.06,131700.0,35.1107,35.1107,35.0495,35.0582,131700.0
2014-09-23 10:30:00,40.05,40.07,40.02,40.02,86900.0,35.0495,35.067,35.0232,35.0232,86900.0
2014-09-23 10:35:00,40.02,40.04,40.0,40.02,408700.0,35.0232,35.0407,35.0057,35.0232,408700.0
2014-09-23 10:40:00,40.02,40.04,40.0,40.03,65000.0,35.0232,35.0407,35.0057,35.032,65000.0
2014-09-23 10:45:00,40.04,40.04,40.01,40.04,36900.0,35.0407,35.0407,35.0145,35.0407,36900.0
2014-09-23 10:50:00,40.04,40.09,40.04,40.06,30500.0,35.0407,35.0845,35.0407,35.0582,30500.0
2014-09-23 10:55:00,40.06,40.06,40.02,40.03,47200.0,35.0582,35.0582,35.0232,35.032,47200.0
2014-09-23 11:00:00,40.03,40.07,40.03,40.06,62400.0,35.032,35.067,35.032,35.0582,62400.0
2014-09-23 11:05:00,40.05,40.06,40.04,40.05,37800.0,35.0495,35.0582,35.0407,35.0495,37800.0
2014-09-23 11:10:00,40.04,40.04,39.99,40.02,49700.0,35.0407,35.0407,34.997,35.0232,49700.0
2014-09-23 11:15:00,40.02,40.06,40.02,40.05,36300.0,35.0232,35.0582,35.0232,35.0495,36300.0
2014-09-23 11:20:00,40.05,40.1,40.05,40.09,49900.0,35.0495,35.0932,35.0495,35.0845,49900.0
2014-09-23 11:25:00,40.09,40.09,40.05,40.05,31300.0,35.0845,35.0845,35.0495,35.0495,31300.0
2014-09-23 11:30:00,40.06,40.07,40.05,40.05,36400.0,35.0582,35.067,35.0495,35.0495,36400.0
2014-09-23 11:35:00,40.06,40.11,40.06,40.1,83800.0,35.0582,35.102,35.0582,35.0932,83800.0
2014-09-23 11:40:00,40.11,40.12,40.09,40.09,47700.0,35.102,35.1107,35.0845,35.0845,47700.0
2014-09-23 11:45:00,40.1,40.11,40.09,40.09,19000.0,35.0932,35.102,35.0845,35.0845,19000.0
2014-09-23 11:50:00,40.09,40.12,40.09,40.1,26100.0,35.0845,35.1107,35.0845,35.0932,26100.0
2014-09-23 11:55:00,40.1,40.11,40.09,40.1,28600.0,35.0932,35.102,35.0845,35.0932,28600.0
2014-09-23 12:00:00,40.1,40.11,40.09,40.09,32600.0,35.0932,35.102,35.0845,35.0845,32600.0
2014-09-23 12:05:00,40.1,40.11,40.08,40.09,17200.0,35.0932,35.102,35.0757,35.0845,17200.0
2014-09-23 12:10:00,40.09,40.11,40.07,40.07,21400.0,35.0845,35.102,35.067,35.067,21400.0
2014-09-23 12:15:00,40.07,40.11,40.07,40.1,25300.0,35.067,35.102,35.067,35.0932,25300.0
2014-09-23 12:20:00,40.09,40.11,40.08,40.08,48000.0,35.0845,35.102,35.0757,35.0757,48000.0
2014-09-23 12:25:00,40.08,40.08,40.06,40.06,26000.0,35.0757,35.0757,35.0582,35.0582,26000.0
2014-09-23 12:30:00,40.06,40.09,40.06,40.08,24600.0,35.0582,35.0845,35.0582,35.0757,24600.0
2014-09-23 12:35:00,40.07,40.09,40.07,40.09,8700.0,35.067,35.0845,35.067,35.0845,8700.0
2014-09-23 12:40:00,40.09,40.11,40.09,40.1,26900.0,35.0845,35.102,35.0845,35.0932,26900.0
2014-09-23 12:45:00,40.09,40.09,40.06,40.06,17000.0,35.0845,35.0845,35.0582,35.0582,17000.0
2014-09-23 12:50:00,40.07,40.07,40.05,40.06,38100.0,35.067,35.067,35.0495,35.0582,38100.0
2014-09-23 12:55:00,40.06,40.06,40.05,40.06,37500.0,35.0582,35.0582,35.0495,35.0582,37500.0
2014-09-23 13:00:00,40.05,40.06,40.04,40.06,57000.0,35.0495,35.0582,35.0407,35.0582,57000.0
2014-09-23 13:05:00,40.06,40.06,40.02,40.02,26100.0,35.0582,35.0582,35.0232,35.0232,26100.0
2014-09-23 13:10:00,40.01,40.03,40.01,40.02,21200.0,35.0145,35.032,35.0145,35.0232,21200.0
2014-09-23 13:15:00,40.02,40.02,39.99,40.0,56000.0,35.0232,35.0232,34.997,35.0057,56000.0
2014-09-23 13:20:00,40.01,40.02,40.01,40.02,55500.0,35.0145,35.0232,35.0145,35.0232,55500.0
2014-09-23 13:25:00,40.02,40.04,40.02,40.04,11800.0,35.0232,35.0407,35.0232,35.0407,11800.0
2014-09-23 13:30:00,40.05,40.08,40.03,40.08,26200.0,35.0495,35.0757,35.032,35.0757,26200.0
2014-09-23 13:35:00,40.07,40.08,40.06,40.08,29300.0,35.067,35.0757,35.0582,35.0757,29300.0
2014-09-23 13:40:00,40.08,40.08,40.06,40.07,28000.0,35.0757,35.0757,35.0582,35.067,28000.0
2014-09-23 13:45:00,40.06,40.07,40.04,40.04,15600.0,35.0582,35.067,35.0407,35.0407,15600.0
2014-09-23 13:50:00,40.04,40.05,40.03,40.04,18400.0,35.0407,35.0495,35.032,35.0407,18400.0
2014-09-23 13:55:00,40.04,40.05,40.0,40.01,43400.0,35.0407,35.0495,35.0057,35.0145,43400.0
2014-09-23 14:00:00,40.01,40.03,39.99,40.01,52700.0,35.0145,35.032,34.997,35.0145,52700.0
2014-09-23 14:05:00,40.02,40.03,40.0,40.01,26200.0,35.0232,35.032,35.0057,35.0145,26200.0
2014-09-23 14:10:00,40.01,40.04,40.0,40.01,78600.0,35.0145,35.0407,35.0057,35.0145,78600.0
2014-09-23 14:15:00,40.01,40.02,40.0,40.01,18900.0,35.0145,35.0232,35.0057,35.0145,18900.0
2014-09-23 14:20:00,40.0,40.01,39.95,39.97,40100.0,35.0057,35.0145,34.962,34.9795,40100.0
2014-09-23 14:25:00,39.97,40.0,39.96,39.99,50700.0,34.9795,35.0057,34.9707,34.997,50700.0
2014-09-23 14:30:00,39.99,40.01,39.99,39.99,55500.0,34.997,35.0145,34.997,34.997,55500.0
2014-09-23 14:35:00,39.99,40.01,39.98,40.0,29300.0,34.997,35.0145,34.9882,35.0057,29300.0
2014-09-23 14:40:00,40.0,40.0,39.97,39.98,20000.0,35.0057,35.0057,34.9795,34.9882,20000.0
2014-09-23 14:45:00,39.98,40.0,39.98,39.98,46800.0,34.9882,35.0057,34.9882,34.9882,46800.0
2014-09-23 14:50:00,39.97,40.0,39.97,39.98,42900.0,34.9795,35.0057,34.9795,34.9882,42900.0
2014-09-23 14:55:00,39.98,40.0,39.97,39.99,29000.0,34.9882,35.0057,34.9795,34.997,29000.0
2014-09-23 15:00:00,40.0,40.02,39.99,39.99,60800.0,35.0057,35.0232,34.997,34.997,60800.0
2014-09-23 15:05:00,39.99,40.0,39.98,39.99,60600.0,34.997,35.0057,34.9882,34.997,60600.0
2014-09-23 15:10:00,39.99,40.01,39.99,40.0,31100.0,34.997,35.0145,34.997,35.0057,31100.0
2014-09-23 15:15:00,40.01,40.02,39.99,39.99,35600.0,35.0145,35.0232,34.997,34.997,35600.0
2014-09-23 15:20:00,39.99,40.03,39.98,40.03,32300.0,34.997,35.032,34.9882,35.032,32300.0
2014-09-23 15:25:00,40.02,40.06,40.02,40.05,49600.0,35.0232,35.0582,35.0232,35.0495,49600.0
2014-09-23 15:30:00,40.06,40.07,40.04,40.07,46300.0,35.0582,35.067,35.0407,35.067,46300.0
2014-09-23 15:35:00,40.07,40.09,40.07,40.08,73400.0,35.067,35.0845,35.067,35.0757,73400.0
2014-09-23 15:40:00,40.09,40.09,40.07,40.08,111500.0,35.0845,35.0845,35.067,35.0757,111500.0
2014-09-23 15:45:00,40.07,40.08,40.05,40.06,90700.0,35.067,35.0757,35.0495,35.0582,90700.0
2014-09-23 15:50:00,40.06,40.06,40.01,40.04,150300.0,35.0582,35.0582,35.0145,35.0407,150300.0
2014-09-23 15:55:00,40.03,40.05,39.97,39.98,380900.0,35.032,35.0495,34.9795,34.9882,380900.0
2014-09-24 09:30:00,39.99,40.01,39.96,40.01,117300.0,34.997,35.0145,34.9707,35.0145,117300.0
2014-09-24 09:35:00,40.01,40.03,39.99,39.99,95200.0,35.0145,35.032,34.997,34.997,95200.0
2014-09-24 09:40:00,39.99,39.99,39.95,39.96,72600.0,34.997,34.997,34.962,34.9707,72600.0
2014-09-24 09:45:00,39.95,39.95,39.87,39.91,63500.0,34.962,34.962,34.892,34.927,63500.0
2014-09-24 09:50:00,39.89,39.96,39.89,39.96,28300.0,34.9095,34.9707,34.9095,34.9707,28300.0
2014-09-24 09:55:00,39.95,39.97,39.92,39.94,49600.0,34.962,34.9795,34.9357,34.9532,49600.0
2014-09-24 10:00:00,39.93,39.97,39.87,39.93,180400.0,34.9445,34.9795,34.892,34.9445,180400.0
2014-09-24 10:05:00,39.94,39.95,39.87,39.9,70700.0,34.9532,34.962,34.892,34.9182,70700.0
2014-09-24 10:10:00,39.9,39.9,39.84,39.87,30100.0,34.9182,34.9182,34.8657,34.892,30100.0
2014-09-24 10:15:00,39.87,39.89,39.84,39.85,40000.0,34.892,34.9095,34.8657,34.8745,40000.0
2014-09-24 10:20:00,39.86,39.89,39.81,39.89,49400.0,34.8832,34.9095,34.8395,34.9095,49400.0
2014-09-24 10:25:00,39.89,39.94,39.89,39.92,42000.0,34.9095,34.9532,34.9095,34.9357,42000.0
2014-09-24 10:30:00,39.92,39.93,39.9,39.93,25300.0,34.9357,34.9445,34.9182,34.9445,25300.0
2014-09-24 10:35:00,39.93,39.95,39.89,39.95,57500.0,34.9445,34.962,34.9095,34.962,57500.0
2014-09-24 10:40:00,39.94,39.97,39.94,39.96,55600.0,34.9532,34.9795,34.9532,34.9707,55600.0
2014-09-24 10:45:00,39.95,39.96,39.93,39.96,23500.0,34.962,34.9707,34.9445,34.9707,23500.0
2014-09-24 10:50:00,39.96,39.98,39.94,39.94,61100.0,34.9707,34.9882,34.9532,34.9532,61100.0
2014-09-24 10:55:00,39.95,39.96,39.92,39.95,47200.0,34.962,34.9707,34.9357,34.962,47200.0
2014-09-24 11:00:00,39.95,39.96,39.92,39.96,17100.0,34.962,34.9707,34.9357,34.9707,17100.0
2014-09-24 11:05:00,39.97,40.02,39.96,40.02,154100.0,34.9795,35.0232,34.9707,35.0232,154100.0
2014-09-24 11:10:00,40.02,40.06,40.02,40.05,51200.0,35.0232,35.0582,35.0232,35.0495,51200.0
2014-09-24 11:15:00,40.05,40.07,40.05,40.06,29600.0,35.0495,35.067,35.0495,35.0582,29600.0
2014-09-24 11:20:00,40.07,40.12,40.07,40.12,56000.0,35.067,35.1107,35.067,35.1107,56000.0
2014-09-24 11:25:00,40.12,40.13,40.11,40.13,29300.0,35.1107,35.1195,35.102,35.1195,29300.0
2014-09-24 11:30:00,40.13,40.15,40.13,40.14,48700.0,35.1195,35.137,35.1195,35.1283,48700.0
2014-09-24 11:35:00,40.14,40.16,40.13,40.15,18800.0,35.1283,35.1458,35.1195,35.137,18800.0
2014-09-24 11:40:00,40.15,40.15,40.13,40.13,20500.0,35.137,35.137,35.1195,35.1195,20500.0
2014-09-24 11:45:00,40.14,40.15,40.12,40.13,15000.0,35.1283,35.137,35.1107,35.1195,15000.0
2014-09-24 11:50:00,40.12,40.13,40.11,40.13,10500.0,35.1107,35.1195,35.102,35.1195,10500.0
2014-09-24 11:55:00,40.14,40.15,40.12,40.14,16800.0,35.1283,35.137,35.1107,35.1283,16800.0
2014-09-24 12:00:00,40.15,40.15,40.14,40.15,8600.0,35.137,35.137,35.1283,35.137,8600.0
2014-09-24 12:05:00,40.14,40.14,40.11,40.12,11000.0,35.1283,35.1283,35.102,35.1107,11000.0
2014-09-24 12:10:00,40.12,40.13,40.11,40.13,7700.0,35.1107,35.1195,35.102,35.1195,7700.0
2014-09-24 12:15:00,40.12,40.12,40.08,40.09,14200.0,35.1107,35.1107,35.0757,35.0845,14200.0
2014-09-24 12:20:00,40.09,40.12,40.09,40.12,52300.0,35.0845,35.1107,35.0845,35.1107,52300.0
2014-09-24 12:25:00,40.13,40.14,40.12,40.13,26600.0,35.1195,35.1283,35.1107,35.1195,26600.0
2014-09-24 12:30:00,40.13,40.14,40.11,40.12,89200.0,35.1195,35.1283,35.102,35.1107,89200.0
2014-09-24 12:35:00,40.13,40.15,40.13,40.13,18600.0,35.1195,35.137,35.1195,35.1195,18600.0
2014-09-24 12:40:00,40.13,40.14,40.12,40.14,15900.0,35.1195,35.1283,35.1107,35.1283,15900.0
2014-09-24 12:45:00,40.14,40.14,40.12,40.12,19800.0,35.1283,35.1283,35.1107,35.1107,19800.0
2014-09-24 12:50:00,40.12,40.12,40.09,40.1,28700.0,35.1107,35.1107,35.0845,35.0932,28700.0
2014-09-24 12:55:00,40.1,40.11,40.09,40.11,26000.0,35.0932,35.102,35.0845,35.102,26000.0
2014-09-24 13:00:00,40.12,40.14,40.11,40.13,30900.0,35.1107,35.1283,35.102,35.1195,30900.0
2014-09-24 13:05:00,40.13,40.13,40.1,40.12,25900.0,35.1195,35.1195,35.0932,35.1107,25900.0
2014-09-24 13:10:00,40.12,40.14,40.11,40.14,27700.0,35.1107,35.1283,35.102,35.1283,27700.0
2014-09-24 13:15:00,40.13,40.15,40.13,40.14,20300.0,35.1195,35.137,35.1195,35.1283,20300.0
2014-09-24 13:20:00,40.13,40.14,40.11,40.12,53300.0,35.1195,35.1283,35.102,35.1107,53300.0
2014-09-24 13:25:00,40.13,40.14,40.12,40.14,269600.0,35.1195,35.1283,35.1107,35.1283,269600.0
2014-09-24 13:30:00,40.14,40.18,40.14,40.17,127800.0,35.1283,35.1633,35.1283,35.1545,127800.0
2014-09-24 13:35:00,40.17,40.19,40.17,40.19,305200.0,35.1545,35.172,35.1545,35.172,305200.0
2014-09-24 13:40:00,40.19,40.2,40.18,40.19,114400.0,35.172,35.1808,35.1633,35.172,114400.0
2014-09-24 13:45:00,40.18,40.19,40.16,40.18,128200.0,35.1633,35.172,35.1458,35.1633,128200.0
2014-09-24 13:50:00,40.19,40.2,40.18,40.2,190800.0,35.172,35.1808,35.1633,35.1808,190800.0
2014-09-24 13:55:00,40.2,40.2,40.17,40.18,42700.0,35.1808,35.1808,35.1545,35.1633,42700.0
2014-09-24 14:00:00,40.18,40.18,40.17,40.17,11000.0,35.1633,35.1633,35.1545,35.1545,11000.0
2014-09-24 14:05:00,40.18,40.18,40.15,40.16,180400.0,35.1633,35.1633,35.137,35.1458,180400.0
2014-09-24 14:10:00,40.15,40.16,40.13,40.14,32600.0,35.137,35.1458,35.1195,35.1283,32600.0
2014-09-24 14:15:00,40.14,40.16,40.13,40.16,31400.0,35.1283,35.1458,35.1195,35.1458,31400.0
2014-09-24 14:20:00,40.15,40.16,40.14,40.14,32300.0,35.137,35.1458,35.1283,35.1283,32300.0
2014-09-24 14:25:00,40.15,40.2,40.14,40.18,159200.0,35.137,35.1808,35.1283,35.1633,159200.0
2014-09-24 14:30:00,40.18,40.18,40.16,40.16,29300.0,35.1633,35.1633,35.1458,35.1458,29300.0
2014-09-24 14:35:00,40.17,40.17,40.14,40.16,69200.0,35.1545,35.1545,35.1283,35.1458,69200.0
2014-09-24 14:40:00,40.16,40.17,40.15,40.15,18100.0,35.1458,35.1545,35.137,35.137,18100.0
2014-09-24 14:45:00,40.16,40.18,40.15,40.18,93400.0,35.1458,35.1633,35.137,35.1633,93400.0
2014-09-24 14:50:00,40.18,40.19,40.17,40.19,101400.0,35.1633,35.172,35.1545,35.172,101400.0
2014-09-24 14:55:00,40.19,40.2,40.17,40.2,89500.0,35.172,35.1808,35.1545,35.1808,89500.0
2014-09-24 15:00:00,40.19,40.21,40.18,40.2,44100.0,35.172,35.1895,35.1633,35.1808,44100.0
2014-09-24 15:05:00,40.2,40.22,40.2,40.21,15600.0,35.1808,35.1983,35.1808,35.1895,15600.0
2014-09-24 15:10:00,40.22,40.23,40.19,40.2,21200.0,35.1983,35.207,35.172,35.1808,21200.0
2014-09-24 15:15:00,40.2,40.23,40.19,40.22,128000.0,35.1808,35.207,35.172,35.1983,128000.0
2014-09-24 15:20:00,40.22,40.25,40.22,40.23,47700.0,35.1983,35.2245,35.1983,35.207,47700.0
2014-09-24 15:25:00,40.24,40.25,40.23,40.23,67800.0,35.2158,35.2245,35.207,35.207,67800.0
2014-09-24 15:30:00,40.23,40.25,40.22,40.22,43400.0,35.207,35.2245,35.1983,35.1983,43400.0
2014-09-24 15:35:00,40.22,40.24,40.21,40.22,103000.0,35.1983,35.2158,35.1895,35.1983,103000.0
2014-09-24 15:40:00,40.22,40.23,40.2,40.2,51900.0,35.1983,35.207,35.1808,35.1808,51900.0
2014-09-24 15:45:00,40.21,40.22,40.18,40.21,92200.0,35.1895,35.1983,35.1633,35.1895,92200.0
2014-09-24 15:50:00,40.22,40.24,40.22,40.23,211600.0,35.1983,35.2158,35.1983,35.207,211600.0
2014-09-24 15:55:00,40.22,40.24,40.21,40.23,476800.0,35.1983,35.2158,35.1895,35.207,476800.0
2014-09-25 09:30:00,40.08,40.1,40.03,40.05,98800.0,35.0757,35.0932,35.032,35.0495,98800.0
2014-09-25 09:35:00,40.05,40.1,40.04,40.05,98900.0,35.0495,35.0932,35.0407,35.0495,98900.0
2014-09-25 09:40:00,40.05,40.05,39.94,39.94,57000.0,35.0495,35.0495,34.9532,34.9532,57000.0
2014-09-25 09:45:00,39.94,39.96,39.85,39.85,120300.0,34.9532,34.9707,34.8745,34.8745,120300.0
2014-09-25 09:50:00,39.86,39.87,39.81,39.83,87200.0,34.8832,34.892,34.8395,34.857,87200.0
2014-09-25 09:55:00,39.83,39.84,39.76,39.82,219200.0,34.857,34.8657,34.7957,34.8482,219200.0
2014-09-25 10:00:00,39.81,39.83,39.77,39.78,470500.0,34.8395,34.857,34.8044,34.8132,470500.0
2014-09-25 10:05:00,39.79,39.81,39.76,39.79,73400.0,34.822,34.8395,34.7957,34.822,73400.0
2014-09-25 10:10:00,39.79,39.79,39.71,39.75,104700.0,34.822,34.822,34.7519,34.7869,104700.0
2014-09-25 10:15:00,39.75,39.75,39.69,39.71,373500.0,34.7869,34.7869,34.7344,34.7519,373500.0
2014-09-25 10:20:00,39.71,39.71,39.59,39.62,181200.0,34.7519,34.7519,34.6469,34.6732,181200.0
2014-09-25 10:25:00,39.62,39.7,39.62,39.68,105100.0,34.6732,34.7432,34.6732,34.7257,105100.0
2014-09-25 10:30:00,39.67,39.67,39.57,39.61,98500.0,34.7169,34.7169,34.6294,34.6644,98500.0
2014-09-25 10:35:00,39.61,39.64,39.58,39.59,86100.0,34.6644,34.6907,34.6382,34.6469,86100.0
2014-09-25 10:40:00,39.59,39.59,39.54,39.57,118500.0,34.6469,34.6469,34.6032,34.6294,118500.0
2014-09-25 10:45:00,39.56,39.57,39.52,39.55,161600.0,34.6207,34.6294,34.5857,34.6119,161600.0
2014-09-25 10:50:00,39.55,39.59,39.5,39.52,98200.0,34.6119,34.6469,34.5682,34.5857,98200.0
2014-09-25 10:55:00,39.51,39.59,39.48,39.59,371200.0,34.5769,34.6469,34.5507,34.6469,371200.0
2014-09-25 11:00:00,39.59,39.59,39.53,39.54,97500.0,34.6469,34.6469,34.5944,34.6032,97500.0
2014-09-25 11:05:00,39.53,39.57,39.5,39.56,54000.0,34.5944,34.6294,34.5682,34.6207,54000.0
2014-09-25 11:10:00,39.57,39.57,39.5,39.51,89000.0,34.6294,34.6294,34.5682,34.5769,89000.0
2014-09-25 11:15:00,39.51,39.53,39.49,39.5,82400.0,34.5769,34.5944,34.5594,34.5682,82400.0
2014-09-25 11:20:00,39.5,39.53,39.48,39.52,86900.0,34.5682,34.5944,34.5507,34.5857,86900.0
2014-09-25 11:25:00,39.52,39.57,39.52,39.57,31300.0,34.5857,34.6294,34.5857,34.6294,31300.0
2014-09-25 11:30:00,39.57,39.58,39.51,39.53,85400.0,34.6294,34.6382,34.5769,34.5944,85400.0
2014-09-25 11:35:00,39.53,39.58,39.53,39.56,43900.0,34.5944,34.6382,34.5944,34.6207,43900.0
2014-09-25 11:40:00,39.55,39.56,39.49,39.51,108100.0,34.6119,34.6207,34.5594,34.5769,108100.0
2014-09-25 11:45:00,39.52,39.54,39.48,39.49,62600.0,34.5857,34.6032,34.5507,34.5594,62600.0
2014-09-25 11:50:00,39.48,39.51,39.48,39.5,86900.0,34.5507,34.5769,34.5507,34.5682,86900.0
2014-09-25 11:55:00,39.5,39.52,39.47,39.48,72400.0,34.5682,34.5857,34.5419,34.5507,72400.0
2014-09-25 12:00:00,39.48,39.52,39.48,39.51,74000.0,34.5507,34.5857,34.5507,34.5769,74000.0
2014-09-25 12:05:00,39.52,39.55,39.49,39.5,71800.0,34.5857,34.6119,34.5594,34.5682,71800.0
2014-09-25 12:10:00,39.5,39.52,39.5,39.52,22100.0,34.5682,34.5857,34.5682,34.5857,22100.0
2014-09-25 12:15:00,39.52,39.52,39.48,39.49,41100.0,34.5857,34.5857,34.5507,34.5594,41100.0
2014-09-25 12:20:00,39.49,39.5,39.46,39.49,50500.0,34.5594,34.5682,34.5332,34.5594,50500.0
2014-09-25 12:25:00,39.48,39.48,39.41,39.42,204000.0,34.5507,34.5507,34.4894,34.4981,204000.0
2014-09-25 12:30:00,39.43,39.45,39.41,39.44,53500.0,34.5069,34.5244,34.4894,34.5157,53500.0
2014-09-25 12:35:00,39.43,39.49,39.43,39.47,39900.0,34.5069,34.5594,34.5069,34.5419,39900.0
2014-09-25 12:40:00,39.48,39.49,39.46,39.48,48800.0,34.5507,34.5594,34.5332,34.5507,48800.0
2014-09-25 12:45:00,39.48,39.49,39.45,39.47,47100.0,34.5507,34.5594,34.5244,34.5419,47100.0
2014-09-25 12:50:00,39.46,39.47,39.44,39.47,66600.0,34.5332,34.5419,34.5157,34.5419,66600.0
2014-09-25 12:55:00,39.47,39.48,39.45,39.46,41700.0,34.5419,34.5507,34.5244,34.5332,41700.0
2014-09-25 13:00:00,39.45,39.47,39.43,39.43,81000.0,34.5244,34.5419,34.5069,34.5069,81000.0
2014-09-25 13:05:00,39.43,39.47,39.42,39.46,90700.0,34.5069,34.5419,34.4981,34.5332,90700.0
2014-09-25 13:10:00,39.46,39.5,39.46,39.49,56500.0,34.5332,34.5682,34.5332,34.5594,56500.0
2014-09-25 13:15:00,39.49,39.53,39.49,39.51,34900.0,34.5594,34.5944,34.5594,34.5769,34900.0
2014-09-25 13:20:00,39.52,39.52,39.48,39.49,86300.0,34.5857,34.5857,34.5507,34.5594,86300.0
2014-09-25 13:25:00,39.48,39.51,39.48,39.5,46800.0,34.5507,34.5769,34.5507,34.5682,46800.0
2014-09-25 13:30:00,39.51,39.51,39.49,39.5,24400.0,34.5769,34.5769,34.5594,34.5682,24400.0
2014-09-25 13:35:00,39.5,39.51,39.48,39.48,43600.0,34.5682,34.5769,34.5507,34.5507,43600.0
2014-09-25 13:40:00,39.48,39.48,39.46,39.47,77100.0,34.5507,34.5507,34.5332,34.5419,77100.0
2014-09-25 13:45:00,39.47,39.48,39.44,39.44,61000.0,34.5419,34.5507,34.5157,34.5157,61000.0
2014-09-25 13:50:00,39.44,39.45,39.38,39.39,90600.0,34.5157,34.5244,34.4631,34.4719,90600.0
2014-09-25 13:55:00,39.39,39.42,39.39,39.41,39600.0,34.4719,34.4981,34.4719,34.4894,39600.0
2014-09-25 14:00:00,39.41,39.41,39.39,39.41,53800.0,34.4894,34.4894,34.4719,34.4894,53800.0
2014-09-25 14:05:00,39.41,39.43,39.4,39.4,104200.0,34.4894,34.5069,34.4806,34.4806,104200.0
2014-09-25 14:10:00,39.4,39.42,39.39,39.41,20200.0,34.4806,34.4981,34.4719,34.4894,20200.0
2014-09-25 14:15:00,39.41,39.42,39.37,39.4,52600.0,34.4894,34.4981,34.4544,34.4806,52600.0
2014-09-25 14:20:00,39.4,39.42,39.39,39.4,58400.0,34.4806,34.4981,34.4719,34.4806,58400.0
2014-09-25 14:25:00,39.4,39.43,39.39,39.42,70300.0,34.4806,34.5069,34.4719,34.4981,70300.0
2014-09-25 14:30:00,39.41,39.43,39.41,39.43,48700.0,34.4894,34.5069,34.4894,34.5069,48700.0
2014-09-25 14:35:00,39.43,39.46,39.42,39.45,52300.0,34.5069,34.5332,34.4981,34.5244,52300.0
2014-09-25 14:40:00,39.46,39.46,39.43,39.44,49000.0,34.5332,34.5332,34.5069,34.5157,49000.0
2014-09-25 14:45:00,39.43,39.5,39.43,39.49,61400.0,34.5069,34.5682,34.5069,34.5594,61400.0
2014-09-25 14:50:00,39.49,39.51,39.46,39.48,50200.0,34.5594,34.5769,34.5332,34.5507,50200.0
2014-09-25 14:55:00,39.48,39.48,39.43,39.44,46800.0,34.5507,34.5507,34.5069,34.5157,46800.0
2014-09-25 15:00:00,39.45,39.47,39.43,39.45,59200.0,34.5244,34.5419,34.5069,34.5244,59200.0
2014-09-25 15:05:00,39.46,39.46,39.44,39.46,46300.0,34.5332,34.5332,34.5157,34.5332,46300.0
2014-09-25 15:10:00,39.46,39.46,39.43,39.44,59100.0,34.5332,34.5332,34.5069,34.5157,59100.0
2014-09-25 15:15:00,39.45,39.48,39.43,39.45,81000.0,34.5244,34.5507,34.5069,34.5244,81000.0
2014-09-25 15:20:00,39.45,39.45,39.41,39.42,69900.0,34.5244,34.5244,34.4894,34.4981,69900.0
2014-09-25 15:25:00,39.42,39.43,39.4,39.41,92300.0,34.4981,34.5069,34.4806,34.4894,92300.0
2014-09-25 15:30:00,39.4,39.43,39.4,39.43,81700.0,34.4806,34.5069,34.4806,34.5069,81700.0
2014-09-25 15:35:00,39.43,39.48,39.42,39.48,86600.0,34.5069,34.5507,34.4981,34.5507,86600.0
2014-09-25 15:40:00,39.48,39.51,39.47,39.5,125500.0,34.5507,34.5769,34.5419,34.5682,125500.0
2014-09-25 15:45:00,39.5,39.5,39.45,39.49,341500.0,34.5682,34.5682,34.5244,34.5594,341500.0
2014-09-25 15:50:00,39.49,39.49,39.44,39.44,200400.0,34.5594,34.5594,34.5157,34.5157,200400.0
2014-09-25 15:55:00,39.44,39.45,39.37,39.38,675500.0,34.5157,34.5244,34.4544,34.4631,675500.0
2014-09-26 09:30:00,39.43,39.51,39.43,39.5,180900.0,34.5069,34.5769,34.5069,34.5682,180900.0
2014-09-26 09:35:00,39.5,39.54,39.5,39.51,147300.0,34.5682,34.6032,34.5682,34.5769,147300.0
2014-09-26 09:40:00,39.52,39.55,39.48,39.51,108900.0,34.5857,34.6119,34.5507,34.5769,108900.0
2014-09-26 09:45:00,39.52,39.53,39.46,39.51,67700.0,34.5857,34.5944,34.5332,34.5769,67700.0
2014-09-26 09:50:00,39.5,39.56,39.5,39.53,159700.0,34.5682,34.6207,34.5682,34.5944,159700.0
2014-09-26 09:55:00,39.53,39.54,39.48,39.53,112700.0,34.5944,34.6032,34.5507,34.5944,112700.0
2014-09-26 10:00:00,39.54,39.64,39.54,39.63,189400.0,34.6032,34.6907,34.6032,34.6819,189400.0
2014-09-26 10:05:00,39.62,39.63,39.59,39.6,56900.0,34.6732,34.6819,34.6469,34.6557,56900.0
2014-09-26 10:10:00,39.61,39.61,39.56,39.57,87400.0,34.6644,34.6644,34.6207,34.6294,87400.0
2014-09-26 10:15:00,39.57,39.58,39.51,39.53,50300.0,34.6294,34.6382,34.5769,34.5944,50300.0
2014-09-26 10:20:00,39.53,39.55,39.53,39.55,75900.0,34.5944,34.6119,34.5944,34.6119,75900.0
2014-09-26 10:25:00,39.54,39.59,39.51,39.51,74300.0,34.6032,34.6469,34.5769,34.5769,74300.0
2014-09-26 10:30:00,39.52,39.58,39.5,39.58,41900.0,34.5857,34.6382,34.5682,34.6382,41900.0
2014-09-26 10:35:00,39.57,39.58,39.53,39.53,38600.0,34.6294,34.6382,34.5944,34.5944,38600.0
2014-09-26 10:40:00,39.53,39.55,39.51,39.53,28800.0,34.5944,34.6119,34.5769,34.5944,28800.0
2014-09-26 10:45:00,39.53,39.53,39.48,39.5,79600.0,34.5944,34.5944,34.5507,34.5682,79600.0
2014-09-26 10:50:00,39.5,39.54,39.48,39.5,18800.0,34.5682,34.6032,34.5507,34.5682,18800.0
2014-09-26 10:55:00,39.5,39.56,39.5,39.56,31800.0,34.5682,34.6207,34.5682,34.6207,31800.0
2014-09-26 11:00:00,39.57,39.59,39.56,39.57,40100.0,34.6294,34.6469,34.6207,34.6294,40100.0
2014-09-26 11:05:00,39.57,39.57,39.54,39.56,48400.0,34.6294,34.6294,34.6032,34.6207,48400.0
2014-09-26 11:10:00,39.57,39.59,39.55,39.56,25400.0,34.6294,34.6469,34.6119,34.6207,25400.0
2014-09-26 11:15:00,39.56,39.58,39.55,39.55,20500.0,34.6207,34.6382,34.6119,34.6119,20500.0
2014-09-26 11:20:00,39.55,39.55,39.51,39.53,79500.0,34.6119,34.6119,34.5769,34.5944,79500.0
2014-09-26 11:25:00,39.54,39.56,39.52,39.52,34500.0,34.6032,34.6207,34.5857,34.5857,34500.0
2014-09-26 11:30:00,39.53,39.53,39.5,39.51,14600.0,34.5944,34.5944,34.5682,34.5769,14600.0
2014-09-26 11:35:00,39.51,39.51,39.48,39.5,145400.0,34.5769,34.5769,34.5507,34.5682,145400.0
2014-09-26 11:40:00,39.49,39.5,39.48,39.48,19800.0,34.5594,34.5682,34.5507,34.5507,19800.0
2014-09-26 11:45:00,39.49,39.5,39.47,39.5,19400.0,34.5594,34.5682,34.5419,34.5682,19400.0
2014-09-26 11:50:00,39.5,39.52,39.49,39.5,34200.0,34.5682,34.5857,34.5594,34.5682,34200.0
2014-09-26 11:55:00,39.5,39.52,39.5,39.52,14400.0,34.5682,34.5857,34.5682,34.5857,14400.0
2014-09-26 12:00:00,39.52,39.53,39.52,39.53,20900.0,34.5857,34.5944,34.5857,34.5944,20900.0
2014-09-26 12:05:00,39.53,39.54,39.51,39.53,10300.0,34.5944,34.6032,34.5769,34.5944,10300.0
2014-09-26 12:10:00,39.53,39.55,39.53,39.55,8800.0,34.5944,34.6119,34.5944,34.6119,8800.0
2014-09-26 12:15:00,39.54,39.57,39.53,39.57,26000.0,34.6032,34.6294,34.5944,34.6294,26000.0
2014-09-26 12:20:00,39.58,39.58,39.55,39.56,26000.0,34.6382,34.6382,34.6119,34.6207,26000.0
2014-09-26 12:25:00,39.55,39.58,39.55,39.58,13800.0,34.6119,34.6382,34.6119,34.6382,13800.0
2014-09-26 12:30:00,39.58,39.59,39.57,39.57,19000.0,34.6382,34.6469,34.6294,34.6294,19000.0
2014-09-26 12:35:00,39.57,39.58,39.55,39.56,19100.0,34.6294,34.6382,34.6119,34.6207,19100.0
2014-09-26 12:40:00,39.56,39.57,39.55,39.57,14600.0,34.6207,34.6294,34.6119,34.6294,14600.0
2014-09-26 12:45:00,39.57,39.58,39.57,39.57,12200.0,34.6294,34.6382,34.6294,34.6294,12200.0
2014-09-26 12:50:00,39.57,39.57,39.56,39.57,16500.0,34.6294,34.6294,34.6207,34.6294,16500.0
2014-09-26 12:55:00,39.57,39.57,39.55,39.56,28400.0,34.6294,34.6294,34.6119,34.6207,28400.0
2014-09-26 13:00:00,39.57,39.57,39.56,39.57,8800.0,34.6294,34.6294,34.6207,34.6294,8800.0
2014-09-26 13:05:00,39.57,39.58,39.56,39.58,10000.0,34.6294,34.6382,34.6207,34.6382,10000.0
2014-09-26 13:10:00,39.57,39.59,39.57,39.59,15500.0,34.6294,34.6469,34.6294,34.6469,15500.0
2014-09-26 13:15:00,39.58,39.61,39.58,39.61,21100.0,34.6382,34.6644,34.6382,34.6644,21100.0
2014-09-26 13:20:00,39.6,39.62,39.6,39.62,4400.0,34.6557,34.6732,34.6557,34.6732,4400.0
2014-09-26 13:25:00,39.62,39.62,39.59,39.6,12600.0,34.6732,34.6732,34.6469,34.6557,12600.0
2014-09-26 13:30:00,39.59,39.6,39.58,39.58,11900.0,34.6469,34.6557,34.6382,34.6382,11900.0
2014-09-26 13:35:00,39.59,39.59,39.58,39.59,5800.0,34.6469,34.6469,34.6382,34.6469,5800.0
2014-09-26 13:40:00,39.59,39.59,39.57,39.58,7900.0,34.6469,34.6469,34.6294,34.6382,7900.0
2014-09-26 13:45:00,39.57,39.59,39.57,39.59,21800.0,34.6294,34.6469,34.6294,34.6469,21800.0
2014-09-26 13:50:00,39.6,39.63,39.59,39.62,27200.0,34.6557,34.6819,34.6469,34.6732,27200.0
2014-09-26 13:55:00,39.62,39.64,39.61,39.64,41000.0,34.6732,34.6907,34.6644,34.6907,41000.0
2014-09-26 14:00:00,39.64,39.68,39.64,39.67,50500.0,34.6907,34.7257,34.6907,34.7169,50500.0
2014-09-26 14:05:00,39.67,39.73,39.67,39.73,63500.0,34.7169,34.7694,34.7169,34.7694,63500.0
2014-09-26 14:10:00,39.73,39.73,39.72,39.72,83600.0,34.7694,34.7694,34.7607,34.7607,83600.0
2014-09-26 14:15:00,39.72,39.81,39.72,39.8,68700.0,34.7607,34.8395,34.7607,34.8307,68700.0
2014-09-26 14:20:00,39.81,39.81,39.77,39.79,316200.0,34.8395,34.8395,34.8044,34.822,316200.0
2014-09-26 14:25:00,39.79,39.8,39.77,39.77,18200.0,34.822,34.8307,34.8044,34.8044,18200.0
2014-09-26 14:30:00,39.78,39.8,39.78,39.79,56700.0,34.8132,34.8307,34.8132,34.822,56700.0
2014-09-26 14:35:00,39.8,39.85,39.8,39.85,33400.0,34.8307,34.8745,34.8307,34.8745,33400.0
2014-09-26 14:40:00,39.85,39.85,39.82,39.83,29200.0,34.8745,34.8745,34.8482,34.857,29200.0
2014-09-26 14:45:00,39.83,39.87,39.83,39.87,72500.0,34.857,34.892,34.857,34.892,72500.0
2014-09-26 14:50:00,39.87,39.87,39.83,39.83,98700.0,34.892,34.892,34.857,34.857,98700.0
2014-09-26 14:55:00,39.83,39.83,39.81,39.83,16100.0,34.857,34.857,34.8395,34.857,16100.0
2014-09-26 15:00:00,39.83,39.83,39.82,39.83,151400.0,34.857,34.857,34.8482,34.857,151400.0
2014-09-26 15:05:00,39.83,39.84,39.82,39.84,39400.0,34.857,34.8657,34.8482,34.8657,39400.0
2014-09-26 15:10:00,39.84,39.86,39.83,39.85,27300.0,34.8657,34.8832,34.857,34.8745,27300.0
2014-09-26 15:15:00,39.84,39.84,39.8,39.8,46200.0,34.8657,34.8657,34.8307,34.8307,46200.0
2014-09-26 15:20:00,39.8,39.84,39.8,39.82,19200.0,34.8307,34.8657,34.8307,34.8482,19200.0
2014-09-26 15:25:00,39.82,39.83,39.8,39.82,27100.0,34.8482,34.857,34.8307,34.8482,27100.0
2014-09-26 15:30:00,39.82,39.83,39.78,39.78,83900.0,34.8482,34.857,34.8132,34.8132,83900.0
2014-09-26 15:35:00,39.79,39.8,39.78,39.8,34100.0,34.822,34.8307,34.8132,34.8307,34100.0
2014-09-26 15:40:00,39.81,39.82,39.79,39.79,147200.0,34.8395,34.8482,34.822,34.822,147200.0
2014-09-26 15:45:00,39.8,39.81,39.76,39.76,73900.0,34.8307,34.8395,34.7957,34.7957,73900.0
2014-09-26 15:50:00,39.77,39.82,39.77,39.8,191000.0,34.8044,34.8482,34.8044,34.8307,191000.0
2014-09-26 15:55:00,39.8,39.83,39.79,39.8,347200.0,34.8307,34.857,34.822,34.8307,347200.0
2014-09-29 09:30:00,39.47,39.49,39.34,39.39,315500.0,34.5419,34.5594,34.4281,34.4719,315500.0
2014-09-29 09:35:00,39.43,39.48,39.43,39.46,144400.0,34.5069,34.5507,34.5069,34.5332,144400.0
2014-09-29 09:40:00,39.46,39.54,39.43,39.54,135600.0,34.5332,34.6032,34.5069,34.6032,135600.0
2014-09-29 09:45:00,39.54,39.55,39.46,39.47,87600.0,34.6032,34.6119,34.5332,34.5419,87600.0
2014-09-29 09:50:00,39.46,39.48,39.45,39.46,471100.0,34.5332,34.5507,34.5244,34.5332,471100.0
2014-09-29 09:55:00,39.47,39.54,39.45,39.53,71700.0,34.5419,34.6032,34.5244,34.5944,71700.0
2014-09-29 10:00:00,39.52,39.55,39.49,39.53,98700.0,34.5857,34.6119,34.5594,34.5944,98700.0
2014-09-29 10:05:00,39.54,39.56,39.52,39.52,38000.0,34.6032,34.6207,34.5857,34.5857,38000.0
2014-09-29 10:10:00,39.52,39.58,39.52,39.56,41800.0,34.5857,34.6382,34.5857,34.6207,41800.0
2014-09-29 10:15:00,39.55,39.65,39.55,39.64,33600.0,34.6119,34.6994,34.6119,34.6907,33600.0
2014-09-29 10:20:00,39.65,39.69,39.63,39.66,100700.0,34.6994,34.7344,34.6819,34.7082,100700.0
2014-09-29 10:25:00,39.65,39.66,39.63,39.65,54700.0,34.6994,34.7082,34.6819,34.6994,54700.0
2014-09-29 10:30:00,39.65,39.69,39.62,39.67,44400.0,34.6994,34.7344,34.6732,34.7169,44400.0
2014-09-29 10:35:00,39.68,39.68,39.64,39.67,62500.0,34.7257,34.7257,34.6907,34.7169,62500.0
2014-09-29 10:40:00,39.67,39.72,39.67,39.71,58100.0,34.7169,34.7607,34.7169,34.7519,58100.0
2014-09-29 10:45:00,39.71,39.73,39.66,39.69,43500.0,34.7519,34.7694,34.7082,34.7344,43500.0
2014-09-29 10:50:00,39.69,39.71,39.68,39.69,30800.0,34.7344,34.7519,34.7257,34.7344,30800.0
2014-09-29 10:55:00,39.68,39.72,39.66,39.7,41700.0,34.7257,34.7607,34.7082,34.7432,41700.0
2014-09-29 11:00:00,39.71,39.72,39.68,39.7,55100.0,34.7519,34.7607,34.7257,34.7432,55100.0
2014-09-29 11:05:00,39.7,39.76,39.7,39.73,48200.0,34.7432,34.7957,34.7432,34.7694,48200.0
2014-09-29 11:10:00,39.73,39.81,39.73,39.8,47800.0,34.7694,34.8395,34.7694,34.8307,47800.0
2014-09-29 11:15:00,39.81,39.82,39.79,39.79,52500.0,34.8395,34.8482,34.822,34.822,52500.0
2014-09-29 11:20:00,39.8,39.81,39.77,39.78,344400.0,34.8307,34.8395,34.8044,34.8132,344400.0
2014-09-29 11:25:00,39.78,39.78,39.75,39.76,45600.0,34.8132,34.8132,34.7869,34.7957,45600.0
2014-09-29 11:30:00,39.77,39.77,39.74,39.76,15200.0,34.8044,34.8044,34.7782,34.7957,15200.0
2014-09-29 11:35:00,39.77,39.77,39.73,39.74,35100.0,34.8044,34.8044,34.7694,34.7782,35100.0
2014-09-29 11:40:00,39.74,39.75,39.73,39.74,13200.0,34.7782,34.7869,34.7694,34.7782,13200.0
2014-09-29 11:45:00,39.75,39.76,39.73,39.76,17300.0,34.7869,34.7957,34.7694,34.7957,17300.0
2014-09-29 11:50:00,39.76,39.78,39.75,39.76,14900.0,34.7957,34.8132,34.7869,34.7957,14900.0
2014-09-29 11:55:00,39.75,39.79,39.75,39.79,7500.0,34.7869,34.822,34.7869,34.822,7500.0
2014-09-29 12:00:00,39.79,39.79,39.75,39.75,21500.0,34.822,34.822,34.7869,34.7869,21500.0
2014-09-29 12:05:00,39.75,39.75,39.72,39.75,27000.0,34.7869,34.7869,34.7607,34.7869,27000.0
2014-09-29 12:10:00,39.74,39.75,39.69,39.69,46100.0,34.7782,34.7869,34.7344,34.7344,46100.0
2014-09-29 12:15:00,39.7,39.73,39.69,39.72,17400.0,34.7432,34.7694,34.7344,34.7607,17400.0
2014-09-29 12:20:00,39.73,39.73,39.69,39.69,12400.0,34.7694,34.7694,34.7344,34.7344,12400.0
2014-09-29 12:25:00,39.68,39.68,39.65,39.68,30000.0,34.7257,34.7257,34.6994,34.7257,30000.0
2014-09-29 12:30:00,39.68,39.68,39.64,39.66,26000.0,34.7257,34.7257,34.6907,34.7082,26000.0
2014-09-29 12:35:00,39.65,39.66,39.63,39.63,58300.0,34.6994,34.7082,34.6819,34.6819,58300.0
2014-09-29 12:40:00,39.64,39.68,39.64,39.67,10700.0,34.6907,34.7257,34.6907,34.7169,10700.0
2014-09-29 12:45:00,39.68,39.68,39.65,39.67,13800.0,34.7257,34.7257,34.6994,34.7169,13800.0
2014-09-29 12:50:00,39.67,39.72,39.66,39.7,14000.0,34.7169,34.7607,34.7082,34.7432,14000.0
2014-09-29 12:55:00,39.71,39.73,39.7,39.72,9900.0,34.7519,34.7694,34.7432,34.7607,9900.0
2014-09-29 13:00:00,39.71,39.73,39.69,39.69,25500.0,34.7519,34.7694,34.7344,34.7344,25500.0
2014-09-29 13:05:00,39.7,39.7,39.67,39.7,21700.0,34.7432,34.7432,34.7169,34.7432,21700.0
2014-09-29 13:10:00,39.7,39.71,39.69,39.7,20500.0,34.7432,34.7519,34.7344,34.7432,20500.0
2014-09-29 13:15:00,39.7,39.75,39.69,39.73,15300.0,34.7432,34.7869,34.7344,34.7694,15300.0
2014-09-29 13:20:00,39.73,39.74,39.7,39.72,18500.0,34.7694,34.7782,34.7432,34.7607,18500.0
2014-09-29 13:25:00,39.71,39.75,39.71,39.73,20200.0,34.7519,34.7869,34.7519,34.7694,20200.0
2014-09-29 13:30:00,39.74,39.77,39.74,39.77,22000.0,34.7782,34.8044,34.7782,34.8044,22000.0
2014-09-29 13:35:00,39.76,39.76,39.73,39.75,13100.0,34.7957,34.7957,34.7694,34.7869,13100.0
2014-09-29 13:40:00,39.74,39.75,39.7,39.71,14200.0,34.7782,34.7869,34.7432,34.7519,14200.0
2014-09-29 13:45:00,39.72,39.73,39.7,39.71,18400.0,34.7607,34.7694,34.7432,34.7519,18400.0
2014-09-29 13:50:00,39.71,39.74,39.71,39.73,6600.0,34.7519,34.7782,34.7519,34.7694,6600.0
2014-09-29 13:55:00,39.74,39.75,39.72,39.74,26400.0,34.7782,34.7869,34.7607,34.7782,26400.0
2014-09-29 14:00:00,39.73,39.77,39.73,39.75,60400.0,34.7694,34.8044,34.7694,34.7869,60400.0
2014-09-29 14:05:00,39.74,39.74,39.69,39.71,35000.0,34.7782,34.7782,34.7344,34.7519,35000.0
2014-09-29 14:10:00,39.71,39.73,39.69,39.69,16900.0,34.7519,34.7694,34.7344,34.7344,16900.0
2014-09-29 14:15:00,39.69,39.7,39.66,39.67,127200.0,34.7344,34.7432,34.7082,34.7169,127200.0
2014-09-29 14:20:00,39.67,39.67,39.63,39.64,116300.0,34.7169,34.7169,34.6819,34.6907,116300.0
2014-09-29 14:25:00,39.63,39.66,39.62,39.64,28700.0,34.6819,34.7082,34.6732,34.6907,28700.0
2014-09-29 14:30:00,39.63,39.67,39.62,39.67,32800.0,34.6819,34.7169,34.6732,34.7169,32800.0
2014-09-29 14:35:00,39.67,39.69,39.65,39.66,36300.0,34.7169,34.7344,34.6994,34.7082,36300.0
2014-09-29 14:40:00,39.66,39.69,39.64,39.64,12900.0,34.7082,34.7344,34.6907,34.6907,12900.0
2014-09-29 14:45:00,39.65,39.69,39.65,39.67,25800.0,34.6994,34.7344,34.6994,34.7169,25800.0
2014-09-29 14:50:00,39.68,39.68,39.65,39.65,27500.0,34.7257,34.7257,34.6994,34.6994,27500.0
2014-09-29 14:55:00,39.66,39.74,39.64,39.73,41100.0,34.7082,34.7782,34.6907,34.7694,41100.0
2014-09-29 15:00:00,39.73,39.75,39.72,39.73,18100.0,34.7694,34.7869,34.7607,34.7694,18100.0
2014-09-29 15:05:00,39.73,39.76,39.72,39.72,30800.0,34.7694,34.7957,34.7607,34.7607,30800.0
2014-09-29 15:10:00,39.72,39.8,39.71,39.79,66200.0,34.7607,34.8307,34.7519,34.822,66200.0
2014-09-29 15:15:00,39.8,39.8,39.76,39.8,84900.0,34.8307,34.8307,34.7957,34.8307,84900.0
2014-09-29 15:20:00,39.8,39.82,39.79,39.82,46600.0,34.8307,34.8482,34.822,34.8482,46600.0
2014-09-29 15:25:00,39.82,39.84,39.82,39.83,27600.0,34.8482,34.8657,34.8482,34.857,27600.0
2014-09-29 15:30:00,39.83,39.84,39.8,39.82,50600.0,34.857,34.8657,34.8307,34.8482,50600.0
2014-09-29 15:35:00,39.83,39.84,39.81,39.83,37800.0,34.857,34.8657,34.8395,34.857,37800.0
2014-09-29 15:40:00,39.83,39.84,39.76,39.77,127100.0,34.857,34.8657,34.7957,34.8044,127100.0
2014-09-29 15:45:00,39.78,39.83,39.78,39.82,145500.0,34.8132,34.857,34.8132,34.8482,145500.0
2014-09-29 15:50:00,39.82,39.82,39.77,39.79,90500.0,34.8482,34.8482,34.8044,34.822,90500.0
2014-09-29 15:55:00,39.78,39.81,39.77,39.78,252900.0,34.8132,34.8395,34.8044,34.8132,252900.0
2014-09-30 09:30:00,39.84,39.97,39.84,39.91,137200.0,34.8657,34.9795,34.8657,34.927,137200.0
2014-09-30 09:35:00,39.91,39.93,39.88,39.93,65500.0,34.927,34.9445,34.9007,34.9445,65500.0
2014-09-30 09:40:00,39.92,39.92,39.82,39.83,233400.0,34.9357,34.9357,34.8482,34.857,233400.0
2014-09-30 09:45:00,39.83,39.87,39.8,39.8,97500.0,34.857,34.892,34.8307,34.8307,97500.0
2014-09-30 09:50:00,39.8,39.83,39.75,39.82,93400.0,34.8307,34.857,34.7869,34.8482,93400.0
2014-09-30 09:55:00,39.83,39.84,39.8,39.84,216600.0,34.857,34.8657,34.8307,34.8657,216600.0
2014-09-30 10:00:00,39.83,39.83,39.74,39.74,206900.0,34.857,34.857,34.7782,34.7782,206900.0
2014-09-30 10:05:00,39.74,39.84,39.74,39.83,177700.0,34.7782,34.8657,34.7782,34.857,177700.0
2014-09-30 10:10:00,39.82,39.87,39.81,39.87,64100.0,34.8482,34.892,34.8395,34.892,64100.0
2014-09-30 10:15:00,39.87,39.9,39.86,39.88,242000.0,34.892,34.9182,34.8832,34.9007,242000.0
2014-09-30 10:20:00,39.87,39.9,39.86,39.87,104800.0,34.892,34.9182,34.8832,34.892,104800.0
2014-09-30 10:25:00,39.87,39.91,39.87,39.87,246800.0,34.892,34.927,34.892,34.892,246800.0
2014-09-30 10:30:00,39.87,39.93,39.87,39.93,67000.0,34.892,34.9445,34.892,34.9445,67000.0
2014-09-30 10:35:00,39.92,39.96,39.91,39.95,48700.0,34.9357,34.9707,34.927,34.962,48700.0
2014-09-30 10:40:00,39.96,39.98,39.94,39.97,91500.0,34.9707,34.9882,34.9532,34.9795,91500.0
2014-09-30 10:45:00,39.97,40.02,39.97,40.0,38000.0,34.9795,35.0232,34.9795,35.0057,38000.0
2014-09-30 10:50:00,40.0,40.01,39.98,40.0,17600.0,35.0057,35.0145,34.9882,35.0057,17600.0
2014-09-30 10:55:00,40.0,40.0,39.97,39.99,48800.0,35.0057,35.0057,34.9795,34.997,48800.0
2014-09-30 11:00:00,39.98,40.0,39.98,39.99,26900.0,34.9882,35.0057,34.9882,34.997,26900.0
2014-09-30 11:05:00,39.99,40.05,39.99,40.03,69600.0,34.997,35.0495,34.997,35.032,69600.0
2014-09-30 11:10:00,40.03,40.04,40.01,40.02,89100.0,35.032,35.0407,35.0145,35.0232,89100.0
2014-09-30 11:15:00,40.02,40.04,40.01,40.02,20100.0,35.0232,35.0407,35.0145,35.0232,20100.0
2014-09-30 11:20:00,40.02,40.04,40.0,40.03,330400.0,35.0232,35.0407,35.0057,35.032,330400.0
2014-09-30 11:25:00,40.04,40.08,40.03,40.06,76100.0,35.0407,35.0757,35.032,35.0582,76100.0
2014-09-30 11:30:00,40.07,40.07,40.05,40.06,35800.0,35.067,35.067,35.0495,35.0582,35800.0
2014-09-30 11:35:00,40.05,40.07,40.05,40.05,30600.0,35.0495,35.067,35.0495,35.0495,30600.0
2014-09-30 11:40:00,40.04,40.04,40.01,40.02,37800.0,35.0407,35.0407,35.0145,35.0232,37800.0
2014-09-30 11:45:00,40.02,40.02,40.0,40.0,44500.0,35.0232,35.0232,35.0057,35.0057,44500.0
2014-09-30 11:50:00,40.01,40.02,40.01,40.02,22300.0,35.0145,35.0232,35.0145,35.0232,22300.0
2014-09-30 11:55:00,40.02,40.02,40.0,40.02,31600.0,35.0232,35.0232,35.0057,35.0232,31600.0
2014-09-30 12:00:00,40.02,40.02,39.99,40.01,29900.0,35.0232,35.0232,34.997,35.0145,29900.0
2014-09-30 12:05:00,40.01,40.01,40.0,40.0,16700.0,35.0145,35.0145,35.0057,35.0057,16700.0
2014-09-30 12:10:00,40.0,40.03,39.99,40.03,106400.0,35.0057,35.032,34.997,35.032,106400.0
2014-09-30 12:15:00,40.03,40.04,40.01,40.02,34100.0,35.032,35.0407,35.0145,35.0232,34100.0
2014-09-30 12:20:00,40.02,40.03,39.96,39.96,31300.0,35.0232,35.032,34.9707,34.9707,31300.0
2014-09-30 12:25:00,39.97,39.97,39.93,39.94,53300.0,34.9795,34.9795,34.9445,34.9532,53300.0
2014-09-30 12:30:00,39.93,39.95,39.92,39.95,35200.0,34.9445,34.962,34.9357,34.962,35200.0
2014-09-30 12:35:00,39.95,39.96,39.87,39.87,80000.0,34.962,34.9707,34.892,34.892,80000.0
2014-09-30 12:40:00,39.87,39.9,39.87,39.9,33900.0,34.892,34.9182,34.892,34.9182,33900.0
2014-09-30 12:45:00,39.91,39.94,39.9,39.92,54200.0,34.927,34.9532,34.9182,34.9357,54200.0
2014-09-30 12:50:00,39.92,39.95,39.92,39.94,11600.0,34.9357,34.962,34.9357,34.9532,11600.0
2014-09-30 12:55:00,39.94,39.95,39.92,39.92,19900.0,34.9532,34.962,34.9357,34.9357,19900.0
2014-09-30 13:00:00,39.93,39.96,39.93,39.95,40900.0,34.9445,34.9707,34.9445,34.962,40900.0
2014-09-30 13:05:00,39.95,40.0,39.95,39.96,22100.0,34.962,35.0057,34.962,34.9707,22100.0
2014-09-30 13:10:00,39.96,39.98,39.96,39.97,25900.0,34.9707,34.9882,34.9707,34.9795,25900.0
2014-09-30 13:15:00,39.96,39.98,39.95,39.95,14200.0,34.9707,34.9882,34.962,34.962,14200.0
2014-09-30 13:20:00,39.95,39.95,39.93,39.94,15400.0,34.962,34.962,34.9445,34.9532,15400.0
2014-09-30 13:25:00,39.94,39.95,39.91,39.91,30200.0,34.9532,34.962,34.927,34.927,30200.0
2014-09-30 13:30:00,39.91,39.92,39.88,39.89,81300.0,34.927,34.9357,34.9007,34.9095,81300.0
2014-09-30 13:35:00,39.89,39.92,39.89,39.91,20000.0,34.9095,34.9357,34.9095,34.927,20000.0
2014-09-30 13:40:00,39.91,39.91,39.85,39.86,21400.0,34.927,34.927,34.8745,34.8832,21400.0
2014-09-30 13:45:00,39.85,39.85,39.81,39.82,67100.0,34.8745,34.8745,34.8395,34.8482,67100.0
2014-09-30 13:50:00,39.81,39.83,39.8,39.83,30000.0,34.8395,34.857,34.8307,34.857,30000.0
2014-09-30 13:55:00,39.83,39.85,39.83,39.85,18000.0,34.857,34.8745,34.857,34.8745,18000.0
2014-09-30 14:00:00,39.85,39.85,39.81,39.84,44500.0,34.8745,34.8745,34.8395,34.8657,44500.0
2014-09-30 14:05:00,39.84,39.86,39.82,39.84,45400.0,34.8657,34.8832,34.8482,34.8657,45400.0
2014-09-30 14:10:00,39.84,39.86,39.82,39.83,46000.0,34.8657,34.8832,34.8482,34.857,46000.0
2014-09-30 14:15:00,39.83,39.84,39.8,39.81,22900.0,34.857,34.8657,34.8307,34.8395,22900.0
2014-09-30 14:20:00,39.82,39.83,39.77,39.79,50900.0,34.8482,34.857,34.8044,34.822,50900.0
2014-09-30 14:25:00,39.8,39.86,39.78,39.86,56100.0,34.8307,34.8832,34.8132,34.8832,56100.0
2014-09-30 14:30:00,39.86,39.89,39.86,39.87,62300.0,34.8832,34.9095,34.8832,34.892,62300.0
2014-09-30 14:35:00,39.87,39.88,39.86,39.87,116000.0,34.892,34.9007,34.8832,34.892,116000.0
2014-09-30 14:40:00,39.88,39.88,39.86,39.86,31100.0,34.9007,34.9007,34.8832,34.8832,31100.0
2014-09-30 14:45:00,39.87,39.91,39.87,39.91,40400.0,34.892,34.927,34.892,34.927,40400.0
2014-09-30 14:50:00,39.91,39.91,39.89,39.89,18400.0,34.927,34.927,34.9095,34.9095,18400.0
2014-09-30 14:55:00,39.89,39.91,39.87,39.88,59200.0,34.9095,34.927,34.892,34.9007,59200.0
2014-09-30 15:00:00,39.88,39.88,39.84,39.86,34300.0,34.9007,34.9007,34.8657,34.8832,34300.0
2014-09-30 15:05:00,39.85,39.86,39.83,39.86,36100.0,34.8745,34.8832,34.857,34.8832,36100.0
2014-09-30 15:10:00,39.87,39.88,39.85,39.85,32600.0,34.892,34.9007,34.8745,34.8745,32600.0
2014-09-30 15:15:00,39.85,39.91,39.85,39.91,39200.0,34.8745,34.927,34.8745,34.927,39200.0
2014-09-30 15:20:00,39.9,39.96,39.9,39.93,112200.0,34.9182,34.9707,34.9182,34.9445,112200.0
2014-09-30 15:25:00,39.94,39.95,39.92,39.94,52900.0,34.9532,34.962,34.9357,34.9532,52900.0
2014-09-30 15:30:00,39.94,39.97,39.91,39.96,53500.0,34.9532,34.9795,34.927,34.9707,53500.0
2014-09-30 15:35:00,39.97,39.98,39.94,39.94,121400.0,34.9795,34.9882,34.9532,34.9532,121400.0
2014-09-30 15:40:00,39.95,39.97,39.94,39.96,102100.0,34.962,34.9795,34.9532,34.9707,102100.0
2014-09-30 15:45:00,39.95,39.98,39.93,39.95,118900.0,34.962,34.9882,34.9445,34.962,118900.0
2014-09-30 15:50:00,39.95,39.95,39.91,39.94,230200.0,34.962,34.962,34.927,34.9532,230200.0
2014-09-30 15:55:00,39.95,39.95,39.89,39.9,779200.0,34.962,34.962,34.9095,34.9182,779200.0
2014-10-01 09:30:00,39.77,39.82,39.75,39.79,198400.0,34.8044,34.8482,34.7869,34.822,198400.0
2014-10-01 09:35:00,39.79,39.8,39.64,39.65,238200.0,34.822,34.8307,34.6907,34.6994,238200.0
2014-10-01 09:40:00,39.65,39.7,39.64,39.66,180400.0,34.6994,34.7432,34.6907,34.7082,180400.0
2014-10-01 09:45:00,39.66,39.68,39.59,39.6,192100.0,34.7082,34.7257,34.6469,34.6557,192100.0
2014-10-01 09:50:00,39.6,39.61,39.56,39.6,255000.0,34.6557,34.6644,34.6207,34.6557,255000.0
2014-10-01 09:55:00,39.61,39.63,39.59,39.59,130000.0,34.6644,34.6819,34.6469,34.6469,130000.0
2014-10-01 10:00:00,39.59,39.61,39.47,39.48,981900.0,34.6469,34.6644,34.5419,34.5507,981900.0
2014-10-01 10:05:00,39.48,39.52,39.45,39.51,435000.0,34.5507,34.5857,34.5244,34.5769,435000.0
2014-10-01 10:10:00,39.51,39.54,39.48,39.52,172600.0,34.5769,34.6032,34.5507,34.5857,172600.0
2014-10-01 10:15:00,39.52,39.57,39.52,39.56,259200.0,34.5857,34.6294,34.5857,34.6207,259200.0
2014-10-01 10:20:00,39.57,39.58,39.56,39.58,55100.0,34.6294,34.6382,34.6207,34.6382,55100.0
2014-10-01 10:25:00,39.57,39.58,39.55,39.55,65600.0,34.6294,34.6382,34.6119,34.6119,65600.0
2014-10-01 10:30:00,39.56,39.56,39.5,39.5,98700.0,34.6207,34.6207,34.5682,34.5682,98700.0
2014-10-01 10:35:00,39.5,39.51,39.44,39.46,116000.0,34.5682,34.5769,34.5157,34.5332,116000.0
2014-10-01 10:40:00,39.46,39.51,39.46,39.5,108800.0,34.5332,34.5769,34.5332,34.5682,108800.0
2014-10-01 10:45:00,39.5,39.54,39.46,39.51,208900.0,34.5682,34.6032,34.5332,34.5769,208900.0
2014-10-01 10:50:00,39.51,39.55,39.51,39.51,171700.0,34.5769,34.6119,34.5769,34.5769,171700.0
2014-10-01 10:55:00,39.51,39.55,39.49,39.54,98000.0,34.5769,34.6119,34.5594,34.6032,98000.0
2014-10-01 11:00:00,39.55,39.6,39.54,39.6,145400.0,34.6119,34.6557,34.6032,34.6557,145400.0
2014-10-01 11:05:00,39.6,39.63,39.59,39.59,164900.0,34.6557,34.6819,34.6469,34.6469,164900.0
2014-10-01 11:10:00,39.6,39.62,39.57,39.57,113200.0,34.6557,34.6732,34.6294,34.6294,113200.0
2014-10-01 11:15:00,39.57,39.63,39.56,39.62,74600.0,34.6294,34.6819,34.6207,34.6732,74600.0
2014-10-01 11:20:00,39.62,39.64,39.59,39.59,139900.0,34.6732,34.6907,34.6469,34.6469,139900.0
2014-10-01 11:25:00,39.6,39.6,39.53,39.55,175700.0,34.6557,34.6557,34.5944,34.6119,175700.0
2014-10-01 11:30:00,39.55,39.56,39.51,39.53,151600.0,34.6119,34.6207,34.5769,34.5944,151600.0
2014-10-01 11:35:00,39.52,39.55,39.52,39.53,83700.0,34.5857,34.6119,34.5857,34.5944,83700.0
2014-10-01 11:40:00,39.53,39.56,39.51,39.55,50000.0,34.5944,34.6207,34.5769,34.6119,50000.0
2014-10-01 11:45:00,39.55,39.55,39.47,39.48,95800.0,34.6119,34.6119,34.5419,34.5507,95800.0
2014-10-01 11:50:00,39.48,39.52,39.48,39.52,25100.0,34.5507,34.5857,34.5507,34.5857,25100.0
2014-10-01 11:55:00,39.52,39.53,39.51,39.52,22200.0,34.5857,34.5944,34.5769,34.5857,22200.0
2014-10-01 12:00:00,39.51,39.51,39.48,39.49,126600.0,34.5769,34.5769,34.5507,34.5594,126600.0
2014-10-01 12:05:00,39.48,39.52,39.46,39.51,55300.0,34.5507,34.5857,34.5332,34.5769,55300.0
2014-10-01 12:10:00,39.51,39.51,39.46,39.47,59900.0,34.5769,34.5769,34.5332,34.5419,59900.0
2014-10-01 12:15:00,39.46,39.48,39.45,39.48,43400.0,34.5332,34.5507,34.5244,34.5507,43400.0
2014-10-01 12:20:00,39.47,39.5,39.46,39.49,33400.0,34.5419,34.5682,34.5332,34.5594,33400.0
2014-10-01 12:25:00,39.48,39.53,39.46,39.53,84200.0,34.5507,34.5944,34.5332,34.5944,84200.0
2014-10-01 12:30:00,39.52,39.52,39.45,39.47,79900.0,34.5857,34.5857,34.5244,34.5419,79900.0
2014-10-01 12:35:00,39.46,39.48,39.45,39.45,33600.0,34.5332,34.5507,34.5244,34.5244,33600.0
2014-10-01 12:40:00,39.46,39.47,39.43,39.44,35900.0,34.5332,34.5419,34.5069,34.5157,35900.0
2014-10-01 12:45:00,39.44,39.44,39.37,39.39,91800.0,34.5157,34.5157,34.4544,34.4719,91800.0
2014-10-01 12:50:00,39.38,39.42,39.38,39.42,33000.0,34.4631,34.4981,34.4631,34.4981,33000.0
2014-10-01 12:55:00,39.41,39.43,39.39,39.4,160100.0,34.4894,34.5069,34.4719,34.4806,160100.0
2014-10-01 13:00:00,39.4,39.43,39.39,39.41,70200.0,34.4806,34.5069,34.4719,34.4894,70200.0
2014-10-01 13:05:00,39.41,39.42,39.38,39.38,151200.0,34.4894,34.4981,34.4631,34.4631,151200.0
2014-10-01 13:10:00,39.39,39.41,39.38,39.39,56200.0,34.4719,34.4894,34.4631,34.4719,56200.0
2014-10-01 13:15:00,39.39,39.41,39.37,39.39,86200.0,34.4719,34.4894,34.4544,34.4719,86200.0
2014-10-01 13:20:00,39.38,39.4,39.36,39.39,53000.0,34.4631,34.4806,34.4456,34.4719,53000.0
2014-10-01 13:25:00,39.39,39.41,39.39,39.4,53400.0,34.4719,34.4894,34.4719,34.4806,53400.0
2014-10-01 13:30:00,39.4,39.41,39.36,39.36,52400.0,34.4806,34.4894,34.4456,34.4456,52400.0
2014-10-01 13:35:00,39.36,39.36,39.31,39.32,81800.0,34.4456,34.4456,34.4019,34.4106,81800.0
2014-10-01 13:40:00,39.32,39.32,39.28,39.29,106100.0,34.4106,34.4106,34.3756,34.3844,106100.0
2014-10-01 13:45:00,39.29,39.33,39.28,39.3,54400.0,34.3844,34.4194,34.3756,34.3931,54400.0
2014-10-01 13:50:00,39.29,39.32,39.27,39.28,39400.0,34.3844,34.4106,34.3669,34.3756,39400.0
2014-10-01 13:55:00,39.27,39.28,39.23,39.25,85400.0,34.3669,34.3756,34.3319,34.3494,85400.0
2014-10-01 14:00:00,39.25,39.28,39.23,39.27,45900.0,34.3494,34.3756,34.3319,34.3669,45900.0
2014-10-01 14:05:00,39.27,39.31,39.27,39.29,65400.0,34.3669,34.4019,34.3669,34.3844,65400.0
2014-10-01 14:10:00,39.28,39.3,39.27,39.27,40700.0,34.3756,34.3931,34.3669,34.3669,40700.0
2014-10-01 14:15:00,39.27,39.31,39.25,39.31,70500.0,34.3669,34.4019,34.3494,34.4019,70500.0
2014-10-01 14:20:00,39.3,39.33,39.27,39.32,75200.0,34.3931,34.4194,34.3669,34.4106,75200.0
2014-10-01 14:25:00,39.33,39.35,39.31,39.31,55600.0,34.4194,34.4369,34.4019,34.4019,55600.0
2014-10-01 14:30:00,39.31,39.33,39.29,39.3,57200.0,34.4019,34.4194,34.3844,34.3931,57200.0
2014-10-01 14:35:00,39.29,39.32,39.29,39.31,34900.0,34.3844,34.4106,34.3844,34.4019,34900.0
2014-10-01 14:40:00,39.3,39.32,39.3,39.3,156400.0,34.3931,34.4106,34.3931,34.3931,156400.0
2014-10-01 14:45:00,39.3,39.32,39.29,39.31,33100.0,34.3931,34.4106,34.3844,34.4019,33100.0
2014-10-01 14:50:00,39.3,39.3,39.27,39.28,442700.0,34.3931,34.3931,34.3669,34.3756,442700.0
2014-10-01 14:55:00,39.27,39.28,39.23,39.24,375500.0,34.3669,34.3756,34.3319,34.3406,375500.0
2014-10-01 15:00:00,39.23,39.26,39.21,39.22,92200.0,34.3319,34.3581,34.3144,34.3231,92200.0
2014-10-01 15:05:00,39.22,39.24,39.18,39.18,186300.0,34.3231,34.3406,34.2881,34.2881,186300.0
2014-10-01 15:10:00,39.18,39.23,39.17,39.21,165100.0,34.2881,34.3319,34.2794,34.3144,165100.0
2014-10-01 15:15:00,39.21,39.26,39.21,39.24,83000.0,34.3144,34.3581,34.3144,34.3406,83000.0
2014-10-01 15:20:00,39.23,39.24,39.19,39.19,133600.0,34.3319,34.3406,34.2969,34.2969,133600.0
2014-10-01 15:25:00,39.19,39.27,39.19,39.25,126900.0,34.2969,34.3669,34.2969,34.3494,126900.0
2014-10-01 15:30:00,39.25,39.3,39.25,39.27,77900.0,34.3494,34.3931,34.3494,34.3669,77900.0
2014-10-01 15:35:00,39.27,39.3,39.24,39.29,146000.0,34.3669,34.3931,34.3406,34.3844,146000.0
2014-10-01 15:40:00,39.29,39.33,39.28,39.3,169500.0,34.3844,34.4194,34.3756,34.3931,169500.0
2014-10-01 15:45:00,39.3,39.36,39.3,39.34,206300.0,34.3931,34.4456,34.3931,34.4281,206300.0
2014-10-01 15:50:00,39.34,39.34,39.29,39.31,502600.0,34.4281,34.4281,34.3844,34.4019,502600.0
2014-10-01 15:55:00,39.31,39.34,39.26,39.26,1251000.0,34.4019,34.4281,34.3581,34.3581,1251000.0
2014-10-02 09:30:00,39.3,39.3,39.23,39.28,189200.0,34.3931,34.3931,34.3319,34.3756,189200.0
2014-10-02 09:35:00,39.28,39.33,39.27,39.27,88200.0,34.3756,34.4194,34.3669,34.3669,88200.0
2014-10-02 09:40:00,39.27,39.34,39.27,39.3,247600.0,34.3669,34.4281,34.3669,34.3931,247600.0
2014-10-02 09:45:00,39.3,39.32,39.22,39.28,151200.0,34.3931,34.4106,34.3231,34.3756,151200.0
2014-10-02 09:50:00,39.27,39.36,39.27,39.31,82100.0,34.3669,34.4456,34.3669,34.4019,82100.0
2014-10-02 09:55:00,39.31,39.33,39.29,39.29,60800.0,34.4019,34.4194,34.3844,34.3844,60800.0
2014-10-02 10:00:00,39.29,39.29,39.24,39.24,225900.0,34.3844,34.3844,34.3406,34.3406,225900.0
2014-10-02 10:05:00,39.24,39.3,39.21,39.29,701700.0,34.3406,34.3931,34.3144,34.3844,701700.0
2014-10-02 10:10:00,39.28,39.29,39.2,39.21,151900.0,34.3756,34.3844,34.3056,34.3144,151900.0
2014-10-02 10:15:00,39.21,39.26,39.21,39.23,258600.0,34.3144,34.3581,34.3144,34.3319,258600.0
2014-10-02 10:20:00,39.23,39.28,39.22,39.28,141000.0,34.3319,34.3756,34.3231,34.3756,141000.0
2014-10-02 10:25:00,39.27,39.28,39.21,39.21,89000.0,34.3669,34.3756,34.3144,34.3144,89000.0
2014-10-02 10:30:00,39.21,39.21,39.1,39.1,175100.0,34.3144,34.3144,34.2181,34.2181,175100.0
2014-10-02 10:35:00,39.1,39.13,39.09,39.13,102500.0,34.2181,34.2444,34.2094,34.2444,102500.0
2014-10-02 10:40:00,39.13,39.14,39.07,39.1,90200.0,34.2444,34.2531,34.1918,34.2181,90200.0
2014-10-02 10:45:00,39.09,39.12,39.08,39.12,126700.0,34.2094,34.2356,34.2006,34.2356,126700.0
2014-10-02 10:50:00,39.11,39.12,39.06,39.07,134900.0,34.2269,34.2356,34.1831,34.1918,134900.0
2014-10-02 10:55:00,39.07,39.08,39.03,39.04,321700.0,34.1918,34.2006,34.1568,34.1656,321700.0
2014-10-02 11:00:00,39.04,39.06,39.02,39.05,214800.0,34.1656,34.1831,34.1481,34.1743,214800.0
2014-10-02 11:05:00,39.06,39.09,39.05,39.06,171800.0,34.1831,34.2094,34.1743,34.1831,171800.0
2014-10-02 11:10:00,39.06,39.08,39.05,39.08,161200.0,34.1831,34.2006,34.1743,34.2006,161200.0
2014-10-02 11:15:00,39.09,39.11,39.08,39.09,46800.0,34.2094,34.2269,34.2006,34.2094,46800.0
2014-10-02 11:20:00,39.09,39.09,39.04,39.06,237700.0,34.2094,34.2094,34.1656,34.1831,237700.0
2014-10-02 11:25:00,39.07,39.09,39.04,39.06,97000.0,34.1918,34.2094,34.1656,34.1831,97000.0
2014-10-02 11:30:00,39.07,39.08,39.01,39.03,123800.0,34.1918,34.2006,34.1393,34.1568,123800.0
2014-10-02 11:35:00,39.02,39.03,38.95,38.98,247100.0,34.1481,34.1568,34.0868,34.1131,247100.0
2014-10-02 11:40:00,38.97,38.97,38.86,38.87,111800.0,34.1043,34.1043,34.0081,34.0168,111800.0
2014-10-02 11:45:00,38.88,38.95,38.88,38.92,89700.0,34.0256,34.0868,34.0256,34.0606,89700.0
2014-10-02 11:50:00,38.93,39.0,38.9,38.99,86200.0,34.0693,34.1306,34.0431,34.1218,86200.0
2014-10-02 11:55:00,38.99,39.01,38.97,39.0,322500.0,34.1218,34.1393,34.1043,34.1306,322500.0
2014-10-02 12:00:00,39.0,39.03,38.98,39.01,62600.0,34.1306,34.1568,34.1131,34.1393,62600.0
2014-10-02 12:05:00,39.01,39.08,39.0,39.05,61200.0,34.1393,34.2006,34.1306,34.1743,61200.0
2014-10-02 12:10:00,39.06,39.08,39.04,39.06,62800.0,34.1831,34.2006,34.1656,34.1831,62800.0
2014-10-02 12:15:00,39.05,39.07,39.03,39.04,59600.0,34.1743,34.1918,34.1568,34.1656,59600.0
2014-10-02 12:20:00,39.04,39.05,39.02,39.05,59600.0,34.1656,34.1743,34.1481,34.1743,59600.0
2014-10-02 12:25:00,39.06,39.06,39.03,39.05,37000.0,34.1831,34.1831,34.1568,34.1743,37000.0
2014-10-02 12:30:00,39.06,39.09,39.01,39.04,38400.0,34.1831,34.2094,34.1393,34.1656,38400.0
2014-10-02 12:35:00,39.04,39.04,39.02,39.02,23900.0,34.1656,34.1656,34.1481,34.1481,23900.0
2014-10-02 12:40:00,39.03,39.08,39.0,39.07,49200.0,34.1568,34.2006,34.1306,34.1918,49200.0
2014-10-02 12:45:00,39.07,39.09,39.05,39.09,90500.0,34.1918,34.2094,34.1743,34.2094,90500.0
2014-10-02 12:50:00,39.09,39.17,39.09,39.16,115600.0,34.2094,34.2794,34.2094,34.2706,115600.0
2014-10-02 12:55:00,39.17,39.2,39.14,39.2,103400.0,34.2794,34.3056,34.2531,34.3056,103400.0
2014-10-02 13:00:00,39.19,39.21,39.17,39.21,28700.0,34.2969,34.3144,34.2794,34.3144,28700.0
2014-10-02 13:05:00,39.2,39.2,39.17,39.18,129900.0,34.3056,34.3056,34.2794,34.2881,129900.0
2014-10-02 13:10:00,39.18,39.24,39.18,39.24,100300.0,34.2881,34.3406,34.2881,34.3406,100300.0
2014-10-02 13:15:00,39.23,39.29,39.23,39.29,82400.0,34.3319,34.3844,34.3319,34.3844,82400.0
2014-10-02 13:20:00,39.29,39.29,39.25,39.26,57500.0,34.3844,34.3844,34.3494,34.3581,57500.0
2014-10-02 13:25:00,39.26,39.29,39.26,39.28,38500.0,34.3581,34.3844,34.3581,34.3756,38500.0
2014-10-02 13:30:00,39.27,39.31,39.27,39.29,46100.0,34.3669,34.4019,34.3669,34.3844,46100.0
2014-10-02 13:35:00,39.28,39.28,39.22,39.23,146100.0,34.3756,34.3756,34.3231,34.3319,146100.0
2014-10-02 13:40:00,39.23,39.25,39.22,39.23,30500.0,34.3319,34.3494,34.3231,34.3319,30500.0
2014-10-02 13:45:00,39.23,39.27,39.23,39.24,111800.0,34.3319,34.3669,34.3319,34.3406,111800.0
2014-10-02 13:50:00,39.24,39.3,39.24,39.3,42000.0,34.3406,34.3931,34.3406,34.3931,42000.0
2014-10-02 13:55:00,39.3,39.3,39.25,39.25,61500.0,34.3931,34.3931,34.3494,34.3494,61500.0
2014-10-02 14:00:00,39.26,39.29,39.25,39.28,61500.0,34.3581,34.3844,34.3494,34.3756,61500.0
2014-10-02 14:05:00,39.29,39.36,39.28,39.34,94000.0,34.3844,34.4456,34.3756,34.4281,94000.0
2014-10-02 14:10:00,39.34,39.37,39.33,39.37,79200.0,34.4281,34.4544,34.4194,34.4544,79200.0
2014-10-02 14:15:00,39.38,39.38,39.32,39.33,51200.0,34.4631,34.4631,34.4106,34.4194,51200.0
2014-10-02 14:20:00,39.33,39.33,39.27,39.3,154700.0,34.4194,34.4194,34.3669,34.3931,154700.0
2014-10-02 14:25:00,39.3,39.36,39.3,39.36,202200.0,34.3931,34.4456,34.3931,34.4456,202200.0
2014-10-02 14:30:00,39.35,39.35,39.29,39.29,133400.0,34.4369,34.4369,34.3844,34.3844,133400.0
2014-10-02 14:35:00,39.29,39.32,39.29,39.3,106200.0,34.3844,34.4106,34.3844,34.3931,106200.0
2014-10-02 14:40:00,39.31,39.36,39.29,39.35,308300.0,34.4019,34.4456,34.3844,34.4369,308300.0
2014-10-02 14:45:00,39.34,39.39,39.33,39.35,387300.0,34.4281,34.4719,34.4194,34.4369,387300.0
2014-10-02 14:50:00,39.34,39.4,39.34,39.39,196500.0,34.4281,34.4806,34.4281,34.4719,196500.0
2014-10-02 14:55:00,39.38,39.39,39.36,39.37,185400.0,34.4631,34.4719,34.4456,34.4544,185400.0
2014-10-02 15:00:00,39.36,39.37,39.32,39.35,211700.0,34.4456,34.4544,34.4106,34.4369,211700.0
2014-10-02 15:05:00,39.35,39.36,39.33,39.35,218600.0,34.4369,34.4456,34.4194,34.4369,218600.0
2014-10-02 15:10:00,39.34,39.37,39.32,39.33,162000.0,34.4281,34.4544,34.4106,34.4194,162000.0
2014-10-02 15:15:00,39.33,39.33,39.27,39.27,183500.0,34.4194,34.4194,34.3669,34.3669,183500.0
2014-10-02 15:20:00,39.27,39.32,39.27,39.3,256900.0,34.3669,34.4106,34.3669,34.3931,256900.0
2014-10-02 15:25:00,39.3,39.32,39.3,39.32,168400.0,34.3931,34.4106,34.3931,34.4106,168400.0
2014-10-02 15:30:00,39.3,39.31,39.28,39.3,122400.0,34.3931,34.4019,34.3756,34.3931,122400.0
2014-10-02 15:35:00,39.3,39.34,39.29,39.34,238500.0,34.3931,34.4281,34.3844,34.4281,238500.0
2014-10-02 15:40:00,39.33,39.34,39.29,39.29,173500.0,34.4194,34.4281,34.3844,34.3844,173500.0
2014-10-02 15:45:00,39.28,39.33,39.26,39.33,257700.0,34.3756,34.4194,34.3581,34.4194,257700.0
2014-10-02 15:50:00,39.33,39.35,39.3,39.3,176200.0,34.4194,34.4369,34.3931,34.3931,176200.0
2014-10-02 15:55:00,39.31,39.34,39.27,39.27,533200.0,34.4019,34.4281,34.3669,34.3669,533200.0
2014-10-03 09:30:00,39.5,39.56,39.41,39.43,202800.0,34.5682,34.6207,34.4894,34.5069,202800.0
2014-10-03 09:35:00,39.43,39.43,39.36,39.38,214800.0,34.5069,34.5069,34.4456,34.4631,214800.0
2014-10-03 09:40:00,39.38,39.51,39.38,39.5,223000.0,34.4631,34.5769,34.4631,34.5682,223000.0
2014-10-03 09:45:00,39.49,39.57,39.48,39.53,266400.0,34.5594,34.6294,34.5507,34.5944,266400.0
2014-10-03 09:50:00,39.53,39.58,39.52,39.57,154600.0,34.5944,34.6382,34.5857,34.6294,154600.0
2014-10-03 09:55:00,39.56,39.6,39.56,39.57,199300.0,34.6207,34.6557,34.6207,34.6294,199300.0
2014-10-03 10:00:00,39.57,39.66,39.57,39.66,151000.0,34.6294,34.7082,34.6294,34.7082,151000.0
2014-10-03 10:05:00,39.66,39.68,39.65,39.66,163800.0,34.7082,34.7257,34.6994,34.7082,163800.0
2014-10-03 10:10:00,39.66,39.66,39.62,39.62,74400.0,34.7082,34.7082,34.6732,34.6732,74400.0
2014-10-03 10:15:00,39.62,39.62,39.59,39.59,92700.0,34.6732,34.6732,34.6469,34.6469,92700.0
2014-10-03 10:20:00,39.59,39.61,39.54,39.56,132700.0,34.6469,34.6644,34.6032,34.6207,132700.0
2014-10-03 10:25:00,39.56,39.58,39.55,39.57,25600.0,34.6207,34.6382,34.6119,34.6294,25600.0
2014-10-03 10:30:00,39.57,39.57,39.54,39.56,86100.0,34.6294,34.6294,34.6032,34.6207,86100.0
2014-10-03 10:35:00,39.56,39.58,39.54,39.58,80000.0,34.6207,34.6382,34.6032,34.6382,80000.0
2014-10-03 10:40:00,39.57,39.57,39.52,39.54,85400.0,34.6294,34.6294,34.5857,34.6032,85400.0
2014-10-03 10:45:00,39.54,39.57,39.53,39.57,43700.0,34.6032,34.6294,34.5944,34.6294,43700.0
2014-10-03 10:50:00,39.57,39.59,39.55,39.59,33700.0,34.6294,34.6469,34.6119,34.6469,33700.0
2014-10-03 10:55:00,39.59,39.59,39.56,39.59,49300.0,34.6469,34.6469,34.6207,34.6469,49300.0
2014-10-03 11:00:00,39.58,39.61,39.57,39.59,71200.0,34.6382,34.6644,34.6294,34.6469,71200.0
2014-10-03 11:05:00,39.59,39.61,39.58,39.59,50600.0,34.6469,34.6644,34.6382,34.6469,50600.0
2014-10-03 11:10:00,39.6,39.6,39.55,39.56,76300.0,34.6557,34.6557,34.6119,34.6207,76300.0
2014-10-03 11:15:00,39.55,39.57,39.52,39.53,46400.0,34.6119,34.6294,34.5857,34.5944,46400.0
2014-10-03 11:20:00,39.53,39.53,39.51,39.51,46100.0,34.5944,34.5944,34.5769,34.5769,46100.0
2014-10-03 11:25:00,39.52,39.57,39.51,39.56,92900.0,34.5857,34.6294,34.5769,34.6207,92900.0
2014-10-03 11:30:00,39.57,39.57,39.54,39.55,60300.0,34.6294,34.6294,34.6032,34.6119,60300.0
2014-10-03 11:35:00,39.55,39.57,39.54,39.54,170600.0,34.6119,34.6294,34.6032,34.6032,170600.0
2014-10-03 11:40:00,39.54,39.55,39.52,39.52,39900.0,34.6032,34.6119,34.5857,34.5857,39900.0
2014-10-03 11:45:00,39.52,39.52,39.48,39.5,41200.0,34.5857,34.5857,34.5507,34.5682,41200.0
2014-10-03 11:50:00,39.49,39.51,39.48,39.49,19500.0,34.5594,34.5769,34.5507,34.5594,19500.0
2014-10-03 11:55:00,39.49,39.52,39.49,39.51,122900.0,34.5594,34.5857,34.5594,34.5769,122900.0
2014-10-03 12:00:00,39.52,39.55,39.5,39.55,229200.0,34.5857,34.6119,34.5682,34.6119,229200.0
2014-10-03 12:05:00,39.55,39.55,39.53,39.53,14100.0,34.6119,34.6119,34.5944,34.5944,14100.0
2014-10-03 12:10:00,39.53,39.57,39.53,39.56,99900.0,34.5944,34.6294,34.5944,34.6207,99900.0
2014-10-03 12:15:00,39.55,39.56,39.54,39.55,20700.0,34.6119,34.6207,34.6032,34.6119,20700.0
2014-10-03 12:20:00,39.55,39.58,39.55,39.57,328500.0,34.6119,34.6382,34.6119,34.6294,328500.0
2014-10-03 12:25:00,39.57,39.59,39.56,39.59,28700.0,34.6294,34.6469,34.6207,34.6469,28700.0
2014-10-03 12:30:00,39.59,39.62,39.59,39.6,90700.0,34.6469,34.6732,34.6469,34.6557,90700.0
2014-10-03 12:35:00,39.6,39.61,39.57,39.61,20900.0,34.6557,34.6644,34.6294,34.6644,20900.0
2014-10-03 12:40:00,39.6,39.64,39.6,39.64,36600.0,34.6557,34.6907,34.6557,34.6907,36600.0
2014-10-03 12:45:00,39.64,39.65,39.61,39.62,24900.0,34.6907,34.6994,34.6644,34.6732,24900.0
2014-10-03 12:50:00,39.62,39.62,39.6,39.62,47600.0,34.6732,34.6732,34.6557,34.6732,47600.0
2014-10-03 12:55:00,39.62,39.64,39.62,39.63,16300.0,34.6732,34.6907,34.6732,34.6819,16300.0
2014-10-03 13:00:00,39.62,39.64,39.62,39.62,29000.0,34.6732,34.6907,34.6732,34.6732,29000.0
2014-10-03 13:05:00,39.62,39.62,39.61,39.62,28200.0,34.6732,34.6732,34.6644,34.6732,28200.0
2014-10-03 13:10:00,39.62,39.64,39.61,39.63,17300.0,34.6732,34.6907,34.6644,34.6819,17300.0
2014-10-03 13:15:00,39.62,39.62,39.59,39.6,46600.0,34.6732,34.6732,34.6469,34.6557,46600.0
2014-10-03 13:20:00,39.61,39.62,39.59,39.61,33500.0,34.6644,34.6732,34.6469,34.6644,33500.0
2014-10-03 13:25:00,39.61,39.61,39.6,39.61,8100.0,34.6644,34.6644,34.6557,34.6644,8100.0
2014-10-03 13:30:00,39.61,39.61,39.58,39.58,63200.0,34.6644,34.6644,34.6382,34.6382,63200.0
2014-10-03 13:35:00,39.58,39.6,39.57,39.6,24600.0,34.6382,34.6557,34.6294,34.6557,24600.0
2014-10-03 13:40:00,39.6,39.6,39.58,39.6,93500.0,34.6557,34.6557,34.6382,34.6557,93500.0
2014-10-03 13:45:00,39.6,39.61,39.59,39.59,148600.0,34.6557,34.6644,34.6469,34.6469,148600.0
2014-10-03 13:50:00,39.59,39.62,39.59,39.62,21900.0,34.6469,34.6732,34.6469,34.6732,21900.0
2014-10-03 13:55:00,39.61,39.62,39.6,39.61,8400.0,34.6644,34.6732,34.6557,34.6644,8400.0
2014-10-03 14:00:00,39.62,39.66,39.62,39.65,111000.0,34.6732,34.7082,34.6732,34.6994,111000.0
2014-10-03 14:05:00,39.66,39.66,39.63,39.64,34600.0,34.7082,34.7082,34.6819,34.6907,34600.0
2014-10-03 14:10:00,39.65,39.66,39.64,39.64,17600.0,34.6994,34.7082,34.6907,34.6907,17600.0
2014-10-03 14:15:00,39.65,39.65,39.63,39.64,30600.0,34.6994,34.6994,34.6819,34.6907,30600.0
2014-10-03 14:20:00,39.64,39.68,39.64,39.68,29000.0,34.6907,34.7257,34.6907,34.7257,29000.0
2014-10-03 14:25:00,39.68,39.69,39.66,39.66,45200.0,34.7257,34.7344,34.7082,34.7082,45200.0
2014-10-03 14:30:00,39.67,39.68,39.65,39.66,39900.0,34.7169,34.7257,34.6994,34.7082,39900.0
2014-10-03 14:35:00,39.66,39.68,39.66,39.66,31400.0,34.7082,34.7257,34.7082,34.7082,31400.0
2014-10-03 14:40:00,39.67,39.68,39.66,39.66,36000.0,34.7169,34.7257,34.7082,34.7082,36000.0
2014-10-03 14:45:00,39.66,39.68,39.65,39.67,53500.0,34.7082,34.7257,34.6994,34.7169,53500.0
2014-10-03 14:50:00,39.66,39.67,39.66,39.66,15100.0,34.7082,34.7169,34.7082,34.7082,15100.0
2014-10-03 14:55:00,39.66,39.67,39.66,39.66,32600.0,34.7082,34.7169,34.7082,34.7082,32600.0
2014-10-03 15:00:00,39.66,39.69,39.65,39.69,49800.0,34.7082,34.7344,34.6994,34.7344,49800.0
2014-10-03 15:05:00,39.7,39.7,39.65,39.66,46500.0,34.7432,34.7432,34.6994,34.7082,46500.0
2014-10-03 15:10:00,39.66,39.68,39.63,39.65,60100.0,34.7082,34.7257,34.6819,34.6994,60100.0
2014-10-03 15:15:00,39.64,39.65,39.64,39.64,23100.0,34.6907,34.6994,34.6907,34.6907,23100.0
2014-10-03 15:20:00,39.64,39.66,39.64,39.64,40700.0,34.6907,34.7082,34.6907,34.6907,40700.0
2014-10-03 15:25:00,39.64,39.67,39.64,39.65,147300.0,34.6907,34.7169,34.6907,34.6994,147300.0
2014-10-03 15:30:00,39.65,39.66,39.62,39.62,44600.0,34.6994,34.7082,34.6732,34.6732,44600.0
2014-10-03 15:35:00,39.63,39.64,39.61,39.63,79900.0,34.6819,34.6907,34.6644,34.6819,79900.0
2014-10-03 15:40:00,39.63,39.63,39.59,39.61,151500.0,34.6819,34.6819,34.6469,34.6644,151500.0
2014-10-03 15:45:00,39.61,39.65,39.61,39.65,154100.0,34.6644,34.6994,34.6644,34.6994,154100.0
2014-10-03 15:50:00,39.65,39.66,39.63,39.64,76900.0,34.6994,34.7082,34.6819,34.6907,76900.0
2014-10-03 15:55:00,39.64,39.64,39.57,39.57,307300.0,34.6907,34.6907,34.6294,34.6294,307300.0
2014-10-06 09:30:00,39.78,39.8,39.69,39.75,530600.0,34.8132,34.8307,34.7344,34.7869,530600.0
2014-10-06 09:35:00,39.75,39.81,39.75,39.78,83900.0,34.7869,34.8395,34.7869,34.8132,83900.0
2014-10-06 09:40:00,39.79,39.84,39.78,39.83,170000.0,34.822,34.8657,34.8132,34.857,170000.0
2014-10-06 09:45:00,39.83,39.84,39.8,39.81,93900.0,34.857,34.8657,34.8307,34.8395,93900.0
2014-10-06 09:50:00,39.81,39.84,39.8,39.8,59600.0,34.8395,34.8657,34.8307,34.8307,59600.0
2014-10-06 09:55:00,39.8,39.83,39.79,39.82,875400.0,34.8307,34.857,34.822,34.8482,875400.0
2014-10-06 10:00:00,39.81,39.85,39.79,39.79,114700.0,34.8395,34.8745,34.822,34.822,114700.0
2014-10-06 10:05:00,39.8,39.83,39.8,39.81,71900.0,34.8307,34.857,34.8307,34.8395,71900.0
2014-10-06 10:10:00,39.8,39.83,39.76,39.77,72800.0,34.8307,34.857,34.7957,34.8044,72800.0
2014-10-06 10:15:00,39.76,39.77,39.74,39.74,67300.0,34.7957,34.8044,34.7782,34.7782,67300.0
2014-10-06 10:20:00,39.74,39.74,39.69,39.72,60800.0,34.7782,34.7782,34.7344,34.7607,60800.0
2014-10-06 10:25:00,39.71,39.72,39.68,39.72,28600.0,34.7519,34.7607,34.7257,34.7607,28600.0
2014-10-06 10:30:00,39.72,39.76,39.7,39.76,46400.0,34.7607,34.7957,34.7432,34.7957,46400.0
2014-10-06 10:35:00,39.76,39.79,39.75,39.76,71300.0,34.7957,34.822,34.7869,34.7957,71300.0
2014-10-06 10:40:00,39.77,39.79,39.75,39.75,28800.0,34.8044,34.822,34.7869,34.7869,28800.0
2014-10-06 10:45:00,39.74,39.74,39.67,39.67,44100.0,34.7782,34.7782,34.7169,34.7169,44100.0
2014-10-06 10:50:00,39.67,39.67,39.62,39.62,108300.0,34.7169,34.7169,34.6732,34.6732,108300.0
2014-10-06 10:55:00,39.61,39.66,39.61,39.66,96600.0,34.6644,34.7082,34.6644,34.7082,96600.0
2014-10-06 11:00:00,39.65,39.7,39.64,39.69,59800.0,34.6994,34.7432,34.6907,34.7344,59800.0
2014-10-06 11:05:00,39.69,39.7,39.67,39.69,36600.0,34.7344,34.7432,34.7169,34.7344,36600.0
2014-10-06 11:10:00,39.69,39.71,39.68,39.7,22900.0,34.7344,34.7519,34.7257,34.7432,22900.0
2014-10-06 11:15:00,39.69,39.7,39.65,39.68,37700.0,34.7344,34.7432,34.6994,34.7257,37700.0
2014-10-06 11:20:00,39.67,39.67,39.64,39.65,81600.0,34.7169,34.7169,34.6907,34.6994,81600.0
2014-10-06 11:25:00,39.66,39.66,39.61,39.63,70600.0,34.7082,34.7082,34.6644,34.6819,70600.0
2014-10-06 11:30:00,39.63,39.68,39.63,39.66,126400.0,34.6819,34.7257,34.6819,34.7082,126400.0
2014-10-06 11:35:00,39.66,39.67,39.63,39.63,59900.0,34.7082,34.7169,34.6819,34.6819,59900.0
2014-10-06 11:40:00,39.64,39.64,39.55,39.56,103000.0,34.6907,34.6907,34.6119,34.6207,103000.0
2014-10-06 11:45:00,39.55,39.55,39.49,39.52,123300.0,34.6119,34.6119,34.5594,34.5857,123300.0
2014-10-06 11:50:00,39.52,39.54,39.52,39.53,65200.0,34.5857,34.6032,34.5857,34.5944,65200.0
2014-10-06 11:55:00,39.53,39.56,39.51,39.56,48600.0,34.5944,34.6207,34.5769,34.6207,48600.0
2014-10-06 12:00:00,39.55,39.59,39.55,39.58,27100.0,34.6119,34.6469,34.6119,34.6382,27100.0
2014-10-06 12:05:00,39.58,39.61,39.58,39.59,32800.0,34.6382,34.6644,34.6382,34.6469,32800.0
2014-10-06 12:10:00,39.59,39.6,39.57,39.59,42900.0,34.6469,34.6557,34.6294,34.6469,42900.0
2014-10-06 12:15:00,39.59,39.63,39.58,39.62,58800.0,34.6469,34.6819,34.6382,34.6732,58800.0
2014-10-06 12:20:00,39.63,39.63,39.58,39.59,41600.0,34.6819,34.6819,34.6382,34.6469,41600.0
2014-10-06 12:25:00,39.59,39.63,39.59,39.59,48900.0,34.6469,34.6819,34.6469,34.6469,48900.0
2014-10-06 12:30:00,39.6,39.6,39.55,39.58,46300.0,34.6557,34.6557,34.6119,34.6382,46300.0
2014-10-06 12:35:00,39.58,39.58,39.54,39.55,50000.0,34.6382,34.6382,34.6032,34.6119,50000.0
2014-10-06 12:40:00,39.55,39.58,39.5,39.52,81600.0,34.6119,34.6382,34.5682,34.5857,81600.0
2014-10-06 12:45:00,39.52,39.52,39.5,39.51,41200.0,34.5857,34.5857,34.5682,34.5769,41200.0
2014-10-06 12:50:00,39.51,39.55,39.51,39.52,48100.0,34.5769,34.6119,34.5769,34.5857,48100.0
2014-10-06 12:55:00,39.52,39.55,39.5,39.53,128300.0,34.5857,34.6119,34.5682,34.5944,128300.0
2014-10-06 13:00:00,39.53,39.58,39.5,39.58,137000.0,34.5944,34.6382,34.5682,34.6382,137000.0
2014-10-06 13:05:00,39.58,39.59,39.58,39.58,48600.0,34.6382,34.6469,34.6382,34.6382,48600.0
2014-10-06 13:10:00,39.58,39.59,39.56,39.58,50200.0,34.6382,34.6469,34.6207,34.6382,50200.0
2014-10-06 13:15:00,39.58,39.63,39.58,39.61,80400.0,34.6382,34.6819,34.6382,34.6644,80400.0
2014-10-06 13:20:00,39.61,39.64,39.61,39.64,31000.0,34.6644,34.6907,34.6644,34.6907,31000.0
2014-10-06 13:25:00,39.65,39.66,39.64,39.65,69100.0,34.6994,34.7082,34.6907,34.6994,69100.0
2014-10-06 13:30:00,39.66,39.66,39.61,39.64,41200.0,34.7082,34.7082,34.6644,34.6907,41200.0
2014-10-06 13:35:00,39.65,39.66,39.63,39.66,14000.0,34.6994,34.7082,34.6819,34.7082,14000.0
2014-10-06 13:40:00,39.65,39.66,39.63,39.65,9000.0,34.6994,34.7082,34.6819,34.6994,9000.0
2014-10-06 13:45:00,39.66,39.66,39.61,39.61,22200.0,34.7082,34.7082,34.6644,34.6644,22200.0
2014-10-06 13:50:00,39.61,39.63,39.59,39.63,22500.0,34.6644,34.6819,34.6469,34.6819,22500.0
2014-10-06 13:55:00,39.64,39.64,39.62,39.63,50400.0,34.6907,34.6907,34.6732,34.6819,50400.0
2014-10-06 14:00:00,39.63,39.63,39.61,39.62,15200.0,34.6819,34.6819,34.6644,34.6732,15200.0
2014-10-06 14:05:00,39.62,39.63,39.57,39.59,76700.0,34.6732,34.6819,34.6294,34.6469,76700.0
2014-10-06 14:10:00,39.59,39.62,39.58,39.61,61600.0,34.6469,34.6732,34.6382,34.6644,61600.0
2014-10-06 14:15:00,39.61,39.65,39.59,39.65,46000.0,34.6644,34.6994,34.6469,34.6994,46000.0
2014-10-06 14:20:00,39.65,39.7,39.65,39.7,150500.0,34.6994,34.7432,34.6994,34.7432,150500.0
2014-10-06 14:25:00,39.7,39.7,39.66,39.67,36200.0,34.7432,34.7432,34.7082,34.7169,36200.0
2014-10-06 14:30:00,39.67,39.69,39.65,39.66,28200.0,34.7169,34.7344,34.6994,34.7082,28200.0
2014-10-06 14:35:00,39.67,39.69,39.67,39.67,43800.0,34.7169,34.7344,34.7169,34.7169,43800.0
2014-10-06 14:40:00,39.68,39.68,39.64,39.66,64900.0,34.7257,34.7257,34.6907,34.7082,64900.0
2014-10-06 14:45:00,39.66,39.67,39.65,39.65,17900.0,34.7082,34.7169,34.6994,34.6994,17900.0
2014-10-06 14:50:00,39.65,39.66,39.63,39.64,11500.0,34.6994,34.7082,34.6819,34.6907,11500.0
2014-10-06 14:55:00,39.64,39.66,39.63,39.63,19900.0,34.6907,34.7082,34.6819,34.6819,19900.0
2014-10-06 15:00:00,39.64,39.65,39.6,39.6,258800.0,34.6907,34.6994,34.6557,34.6557,258800.0
2014-10-06 15:05:00,39.6,39.62,39.58,39.58,86300.0,34.6557,34.6732,34.6382,34.6382,86300.0
2014-10-06 15:10:00,39.58,39.59,39.56,39.57,39800.0,34.6382,34.6469,34.6207,34.6294,39800.0
2014-10-06 15:15:00,39.57,39.61,39.57,39.61,62200.0,34.6294,34.6644,34.6294,34.6644,62200.0
2014-10-06 15:20:00,39.6,39.66,39.58,39.66,213300.0,34.6557,34.7082,34.6382,34.7082,213300.0
2014-10-06 15:25:00,39.65,39.65,39.62,39.64,44200.0,34.6994,34.6994,34.6732,34.6907,44200.0
2014-10-06 15:30:00,39.63,39.63,39.6,39.61,37900.0,34.6819,34.6819,34.6557,34.6644,37900.0
2014-10-06 15:35:00,39.61,39.65,39.6,39.62,51100.0,34.6644,34.6994,34.6557,34.6732,51100.0
2014-10-06 15:40:00,39.63,39.63,39.59,39.6,68500.0,34.6819,34.6819,34.6469,34.6557,68500.0
2014-10-06 15:45:00,39.6,39.6,39.58,39.59,19300.0,34.6557,34.6557,34.6382,34.6469,19300.0
2014-10-06 15:50:00,39.58,39.61,39.56,39.6,145400.0,34.6382,34.6644,34.6207,34.6557,145400.0
2014-10-06 15:55:00,39.61,39.62,39.57,39.6,321400.0,34.6644,34.6732,34.6294,34.6557,321400.0
2014-10-07 09:30:00,39.48,39.48,39.33,39.39,180800.0,34.5507,34.5507,34.4194,34.4719,180800.0
2014-10-07 09:35:00,39.39,39.4,39.32,39.39,97300.0,34.4719,34.4806,34.4106,34.4719,97300.0
2014-10-07 09:40:00,39.39,39.41,39.33,39.35,66400.0,34.4719,34.4894,34.4194,34.4369,66400.0
2014-10-07 09:45:00,39.35,39.35,39.28,39.33,64600.0,34.4369,34.4369,34.3756,34.4194,64600.0
2014-10-07 09:50:00,39.32,39.34,39.3,39.3,79100.0,34.4106,34.4281,34.3931,34.3931,79100.0
2014-10-07 09:55:00,39.3,39.34,39.28,39.34,57000.0,34.3931,34.4281,34.3756,34.4281,57000.0
2014-10-07 10:00:00,39.33,39.4,39.33,39.36,194500.0,34.4194,34.4806,34.4194,34.4456,194500.0
2014-10-07 10:05:00,39.36,39.4,39.34,39.39,79400.0,34.4456,34.4806,34.4281,34.4719,79400.0
2014-10-07 10:10:00,39.39,39.41,39.36,39.38,75800.0,34.4719,34.4894,34.4456,34.4631,75800.0
2014-10-07 10:15:00,39.37,39.4,39.35,39.38,546500.0,34.4544,34.4806,34.4369,34.4631,546500.0
2014-10-07 10:20:00,39.39,39.41,39.36,39.38,107800.0,34.4719,34.4894,34.4456,34.4631,107800.0
2014-10-07 10:25:00,39.38,39.43,39.36,39.43,48500.0,34.4631,34.5069,34.4456,34.5069,48500.0
2014-10-07 10:30:00,39.44,39.51,39.44,39.48,135100.0,34.5157,34.5769,34.5157,34.5507,135100.0
2014-10-07 10:35:00,39.48,39.48,39.44,39.44,33700.0,34.5507,34.5507,34.5157,34.5157,33700.0
2014-10-07 10:40:00,39.43,39.47,39.43,39.45,54600.0,34.5069,34.5419,34.5069,34.5244,54600.0
2014-10-07 10:45:00,39.45,39.49,39.43,39.45,66900.0,34.5244,34.5594,34.5069,34.5244,66900.0
2014-10-07 10:50:00,39.45,39.46,39.43,39.43,265700.0,34.5244,34.5332,34.5069,34.5069,265700.0
2014-10-07 10:55:00,39.43,39.43,39.35,39.35,67100.0,34.5069,34.5069,34.4369,34.4369,67100.0
2014-10-07 11:00:00,39.34,39.35,39.28,39.3,99000.0,34.4281,34.4369,34.3756,34.3931,99000.0
2014-10-07 11:05:00,39.31,39.35,39.3,39.34,138900.0,34.4019,34.4369,34.3931,34.4281,138900.0
2014-10-07 11:10:00,39.34,39.36,39.31,39.33,22400.0,34.4281,34.4456,34.4019,34.4194,22400.0
2014-10-07 11:15:00,39.32,39.32,39.26,39.28,32200.0,34.4106,34.4106,34.3581,34.3756,32200.0
2014-10-07 11:20:00,39.28,39.32,39.28,39.28,23200.0,34.3756,34.4106,34.3756,34.3756,23200.0
2014-10-07 11:25:00,39.28,39.3,39.26,39.27,59100.0,34.3756,34.3931,34.3581,34.3669,59100.0
2014-10-07 11:30:00,39.27,39.3,39.25,39.29,124400.0,34.3669,34.3931,34.3494,34.3844,124400.0
2014-10-07 11:35:00,39.29,39.29,39.24,39.28,69400.0,34.3844,34.3844,34.3406,34.3756,69400.0
2014-10-07 11:40:00,39.28,39.33,39.28,39.33,19400.0,34.3756,34.4194,34.3756,34.4194,19400.0
2014-10-07 11:45:00,39.33,39.34,39.31,39.34,21400.0,34.4194,34.4281,34.4019,34.4281,21400.0
2014-10-07 11:50:00,39.34,39.37,39.3,39.37,55200.0,34.4281,34.4544,34.3931,34.4544,55200.0
2014-10-07 11:55:00,39.36,39.37,39.34,39.34,122300.0,34.4456,34.4544,34.4281,34.4281,122300.0
2014-10-07 12:00:00,39.35,39.36,39.34,39.35,35900.0,34.4369,34.4456,34.4281,34.4369,35900.0
2014-10-07 12:05:00,39.35,39.39,39.34,39.38,23000.0,34.4369,34.4719,34.4281,34.4631,23000.0
2014-10-07 12:10:00,39.38,39.41,39.38,39.4,84400.0,34.4631,34.4894,34.4631,34.4806,84400.0
2014-10-07 12:15:00,39.4,39.41,39.38,39.41,41400.0,34.4806,34.4894,34.4631,34.4894,41400.0
2014-10-07 12:20:00,39.41,39.42,39.38,39.39,28000.0,34.4894,34.4981,34.4631,34.4719,28000.0
2014-10-07 12:25:00,39.39,39.39,39.37,39.39,8100.0,34.4719,34.4719,34.4544,34.4719,8100.0
2014-10-07 12:30:00,39.39,39.4,39.34,39.35,74700.0,34.4719,34.4806,34.4281,34.4369,74700.0
2014-10-07 12:35:00,39.36,39.36,39.33,39.35,38500.0,34.4456,34.4456,34.4194,34.4369,38500.0
2014-10-07 12:40:00,39.34,39.34,39.32,39.33,32300.0,34.4281,34.4281,34.4106,34.4194,32300.0
2014-10-07 12:45:00,39.34,39.34,39.29,39.29,114400.0,34.4281,34.4281,34.3844,34.3844,114400.0
2014-10-07 12:50:00,39.29,39.32,39.29,39.3,123700.0,34.3844,34.4106,34.3844,34.3931,123700.0
2014-10-07 12:55:00,39.3,39.32,39.29,39.3,22300.0,34.3931,34.4106,34.3844,34.3931,22300.0
2014-10-07 13:00:00,39.29,39.3,39.25,39.29,23000.0,34.3844,34.3931,34.3494,34.3844,23000.0
2014-10-07 13:05:00,39.29,39.29,39.24,39.24,120800.0,34.3844,34.3844,34.3406,34.3406,120800.0
2014-10-07 13:10:00,39.25,39.31,39.25,39.31,19400.0,34.3494,34.4019,34.3494,34.4019,19400.0
2014-10-07 13:15:00,39.31,39.33,39.29,39.3,26900.0,34.4019,34.4194,34.3844,34.3931,26900.0
2014-10-07 13:20:00,39.3,39.33,39.3,39.3,25900.0,34.3931,34.4194,34.3931,34.3931,25900.0
2014-10-07 13:25:00,39.3,39.34,39.29,39.34,35100.0,34.3931,34.4281,34.3844,34.4281,35100.0
2014-10-07 13:30:00,39.33,39.34,39.3,39.31,20700.0,34.4194,34.4281,34.3931,34.4019,20700.0
2014-10-07 13:35:00,39.3,39.33,39.27,39.27,63200.0,34.3931,34.4194,34.3669,34.3669,63200.0
2014-10-07 13:40:00,39.27,39.31,39.27,39.28,26600.0,34.3669,34.4019,34.3669,34.3756,26600.0
2014-10-07 13:45:00,39.27,39.3,39.26,39.29,85200.0,34.3669,34.3931,34.3581,34.3844,85200.0
2014-10-07 13:50:00,39.29,39.33,39.28,39.31,36200.0,34.3844,34.4194,34.3756,34.4019,36200.0
2014-10-07 13:55:00,39.31,39.32,39.29,39.3,54100.0,34.4019,34.4106,34.3844,34.3931,54100.0
2014-10-07 14:00:00,39.3,39.3,39.26,39.27,85400.0,34.3931,34.3931,34.3581,34.3669,85400.0
2014-10-07 14:05:00,39.27,39.29,39.27,39.27,35000.0,34.3669,34.3844,34.3669,34.3669,35000.0
2014-10-07 14:10:00,39.26,39.3,39.26,39.3,30500.0,34.3581,34.3931,34.3581,34.3931,30500.0
2014-10-07 14:15:00,39.3,39.31,39.26,39.28,26900.0,34.3931,34.4019,34.3581,34.3756,26900.0
2014-10-07 14:20:00,39.28,39.29,39.22,39.23,62800.0,34.3756,34.3844,34.3231,34.3319,62800.0
2014-10-07 14:25:00,39.23,39.24,39.19,39.19,154700.0,34.3319,34.3406,34.2969,34.2969,154700.0
2014-10-07 14:30:00,39.19,39.2,39.14,39.18,173800.0,34.2969,34.3056,34.2531,34.2881,173800.0
2014-10-07 14:35:00,39.17,39.19,39.16,39.17,365900.0,34.2794,34.2969,34.2706,34.2794,365900.0
2014-10-07 14:40:00,39.17,39.19,39.15,39.18,130000.0,34.2794,34.2969,34.2619,34.2881,130000.0
2014-10-07 14:45:00,39.18,39.19,39.17,39.17,93400.0,34.2881,34.2969,34.2794,34.2794,93400.0
2014-10-07 14:50:00,39.17,39.2,39.16,39.17,167100.0,34.2794,34.3056,34.2706,34.2794,167100.0
2014-10-07 14:55:00,39.18,39.18,39.16,39.16,53400.0,34.2881,34.2881,34.2706,34.2706,53400.0
2014-10-07 15:00:00,39.16,39.2,39.14,39.17,247000.0,34.2706,34.3056,34.2531,34.2794,247000.0
2014-10-07 15:05:00,39.18,39.18,39.13,39.13,101100.0,34.2881,34.2881,34.2444,34.2444,101100.0
2014-10-07 15:10:00,39.13,39.13,39.09,39.12,72200.0,34.2444,34.2444,34.2094,34.2356,72200.0
2014-10-07 15:15:00,39.12,39.13,39.04,39.04,168300.0,34.2356,34.2444,34.1656,34.1656,168300.0
2014-10-07 15:20:00,39.05,39.07,39.01,39.04,379100.0,34.1743,34.1918,34.1393,34.1656,379100.0
2014-10-07 15:25:00,39.05,39.09,39.04,39.09,56400.0,34.1743,34.2094,34.1656,34.2094,56400.0
2014-10-07 15:30:00,39.1,39.14,39.1,39.14,157600.0,34.2181,34.2531,34.2181,34.2531,157600.0
2014-10-07 15:35:00,39.14,39.14,39.06,39.06,210900.0,34.2531,34.2531,34.1831,34.1831,210900.0
2014-10-07 15:40:00,39.07,39.09,39.04,39.04,196900.0,34.1918,34.2094,34.1656,34.1656,196900.0
2014-10-07 15:45:00,39.05,39.1,39.05,39.06,140100.0,34.1743,34.2181,34.1743,34.1831,140100.0
2014-10-07 15:50:00,39.06,39.06,39.02,39.02,205600.0,34.1831,34.1831,34.1481,34.1481,205600.0
2014-10-07 15:55:00,39.02,39.03,38.97,38.97,1084300.0,34.1481,34.1568,34.1043,34.1043,1084300.0
2014-10-08 09:30:00,39.02,39.05,38.95,38.98,129800.0,34.1481,34.1743,34.0868,34.1131,129800.0
2014-10-08 09:35:00,38.97,39.06,38.97,39.02,123100.0,34.1043,34.1831,34.1043,34.1481,123100.0
2014-10-08 09:40:00,39.02,39.1,39.02,39.08,91500.0,34.1481,34.2181,34.1481,34.2006,91500.0
2014-10-08 09:45:00,39.08,39.1,39.05,39.09,66800.0,34.2006,34.2181,34.1743,34.2094,66800.0
2014-10-08 09:50:00,39.1,39.1,38.99,39.0,52300.0,34.2181,34.2181,34.1218,34.1306,52300.0
2014-10-08 09:55:00,38.99,38.99,38.91,38.91,128000.0,34.1218,34.1218,34.0518,34.0518,128000.0
2014-10-08 10:00:00,38.91,38.96,38.87,38.88,111900.0,34.0518,34.0956,34.0168,34.0256,111900.0
2014-10-08 10:05:00,38.9,38.94,38.88,38.92,48800.0,34.0431,34.0781,34.0256,34.0606,48800.0
2014-10-08 10:10:00,38.92,39.03,38.91,39.01,63300.0,34.0606,34.1568,34.0518,34.1393,63300.0
2014-10-08 10:15:00,39.01,39.02,38.96,38.96,65500.0,34.1393,34.1481,34.0956,34.0956,65500.0
2014-10-08 10:20:00,38.96,38.96,38.91,38.91,34900.0,34.0956,34.0956,34.0518,34.0518,34900.0
2014-10-08 10:25:00,38.91,39.02,38.91,38.99,94100.0,34.0518,34.1481,34.0518,34.1218,94100.0
2014-10-08 10:30:00,39.0,39.03,38.96,38.99,86700.0,34.1306,34.1568,34.0956,34.1218,86700.0
2014-10-08 10:35:00,39.0,39.02,38.93,38.98,61100.0,34.1306,34.1481,34.0693,34.1131,61100.0
2014-10-08 10:40:00,38.98,38.99,38.86,38.89,88000.0,34.1131,34.1218,34.0081,34.0343,88000.0
2014-10-08 10:45:00,38.89,38.89,38.84,38.88,36000.0,34.0343,34.0343,33.9906,34.0256,36000.0
2014-10-08 10:50:00,38.88,38.88,38.81,38.82,156500.0,34.0256,34.0256,33.9643,33.9731,156500.0
2014-10-08 10:55:00,38.82,38.84,38.8,38.81,103100.0,33.9731,33.9906,33.9556,33.9643,103100.0
2014-10-08 11:00:00,38.81,38.84,38.75,38.76,83800.0,33.9643,33.9906,33.9118,33.9206,83800.0
2014-10-08 11:05:00,38.76,38.87,38.76,38.87,84300.0,33.9206,34.0168,33.9206,34.0168,84300.0
2014-10-08 11:10:00,38.86,38.9,38.86,38.88,99300.0,34.0081,34.0431,34.0081,34.0256,99300.0
2014-10-08 11:15:00,38.87,38.88,38.83,38.84,108300.0,34.0168,34.0256,33.9818,33.9906,108300.0
2014-10-08 11:20:00,38.84,38.94,38.83,38.94,74200.0,33.9906,34.0781,33.9818,34.0781,74200.0
2014-10-08 11:25:00,38.94,39.01,38.91,39.01,106700.0,34.0781,34.1393,34.0518,34.1393,106700.0
2014-10-08 11:30:00,39.01,39.05,39.0,39.0,134700.0,34.1393,34.1743,34.1306,34.1306,134700.0
2014-10-08 11:35:00,39.01,39.02,38.97,38.98,63200.0,34.1393,34.1481,34.1043,34.1131,63200.0
2014-10-08 11:40:00,38.97,39.0,38.97,38.99,59800.0,34.1043,34.1306,34.1043,34.1218,59800.0
2014-10-08 11:45:00,38.98,39.0,38.95,38.95,89300.0,34.1131,34.1306,34.0868,34.0868,89300.0
2014-10-08 11:50:00,38.95,39.0,38.95,38.99,51900.0,34.0868,34.1306,34.0868,34.1218,51900.0
2014-10-08 11:55:00,38.99,39.03,38.96,39.03,84600.0,34.1218,34.1568,34.0956,34.1568,84600.0
2014-10-08 12:00:00,39.03,39.07,39.03,39.04,39800.0,34.1568,34.1918,34.1568,34.1656,39800.0
2014-10-08 12:05:00,39.04,39.07,39.02,39.03,41800.0,34.1656,34.1918,34.1481,34.1568,41800.0
2014-10-08 12:10:00,39.01,39.05,39.01,39.05,91600.0,34.1393,34.1743,34.1393,34.1743,91600.0
2014-10-08 12:15:00,39.05,39.07,39.03,39.06,103000.0,34.1743,34.1918,34.1568,34.1831,103000.0
2014-10-08 12:20:00,39.05,39.06,39.04,39.04,18000.0,34.1743,34.1831,34.1656,34.1656,18000.0
2014-10-08 12:25:00,39.05,39.07,39.01,39.02,34000.0,34.1743,34.1918,34.1393,34.1481,34000.0
2014-10-08 12:30:00,39.02,39.02,39.0,39.02,9800.0,34.1481,34.1481,34.1306,34.1481,9800.0
2014-10-08 12:35:00,39.02,39.08,39.01,39.06,116800.0,34.1481,34.2006,34.1393,34.1831,116800.0
2014-10-08 12:40:00,39.06,39.08,39.03,39.06,93800.0,34.1831,34.2006,34.1568,34.1831,93800.0
2014-10-08 12:45:00,39.07,39.07,39.02,39.05,23600.0,34.1918,34.1918,34.1481,34.1743,23600.0
2014-10-08 12:50:00,39.05,39.06,39.02,39.02,29300.0,34.1743,34.1831,34.1481,34.1481,29300.0
2014-10-08 12:55:00,39.01,39.05,39.01,39.05,46200.0,34.1393,34.1743,34.1393,34.1743,46200.0
2014-10-08 13:00:00,39.05,39.12,39.04,39.11,33700.0,34.1743,34.2356,34.1656,34.2269,33700.0
2014-10-08 13:05:00,39.12,39.12,39.08,39.09,89300.0,34.2356,34.2356,34.2006,34.2094,89300.0
2014-10-08 13:10:00,39.08,39.11,39.08,39.09,28800.0,34.2006,34.2269,34.2006,34.2094,28800.0
2014-10-08 13:15:00,39.09,39.11,39.09,39.09,23300.0,34.2094,34.2269,34.2094,34.2094,23300.0
2014-10-08 13:20:00,39.08,39.11,39.07,39.08,25600.0,34.2006,34.2269,34.1918,34.2006,25600.0
2014-10-08 13:25:00,39.08,39.09,39.07,39.07,14200.0,34.2006,34.2094,34.1918,34.1918,14200.0
2014-10-08 13:30:00,39.07,39.09,39.07,39.08,25800.0,34.1918,34.2094,34.1918,34.2006,25800.0
2014-10-08 13:35:00,39.09,39.12,39.08,39.11,25600.0,34.2094,34.2356,34.2006,34.2269,25600.0
2014-10-08 13:40:00,39.11,39.12,39.09,39.12,34900.0,34.2269,34.2356,34.2094,34.2356,34900.0
2014-10-08 13:45:00,39.12,39.21,39.12,39.2,171300.0,34.2356,34.3144,34.2356,34.3056,171300.0
2014-10-08 13:50:00,39.2,39.22,39.19,39.21,39600.0,34.3056,34.3231,34.2969,34.3144,39600.0
2014-10-08 13:55:00,39.2,39.21,39.19,39.21,97900.0,34.3056,34.3144,34.2969,34.3144,97900.0
2014-10-08 14:00:00,39.21,39.33,39.2,39.29,495900.0,34.3144,34.4194,34.3056,34.3844,495900.0
2014-10-08 14:05:00,39.29,39.36,39.28,39.35,184800.0,34.3844,34.4456,34.3756,34.4369,184800.0
2014-10-08 14:10:00,39.35,39.43,39.34,39.38,879400.0,34.4369,34.5069,34.4281,34.4631,879400.0
2014-10-08 14:15:00,39.38,39.44,39.36,39.43,102000.0,34.4631,34.5157,34.4456,34.5069,102000.0
2014-10-08 14:20:00,39.44,39.52,39.44,39.5,105500.0,34.5157,34.5857,34.5157,34.5682,105500.0
2014-10-08 14:25:00,39.5,39.52,39.47,39.49,128800.0,34.5682,34.5857,34.5419,34.5594,128800.0
2014-10-08 14:30:00,39.5,39.58,39.5,39.57,235800.0,34.5682,34.6382,34.5682,34.6294,235800.0
2014-10-08 14:35:00,39.57,39.57,39.53,39.54,141000.0,34.6294,34.6294,34.5944,34.6032,141000.0
2014-10-08 14:40:00,39.54,39.54,39.51,39.51,112300.0,34.6032,34.6032,34.5769,34.5769,112300.0
2014-10-08 14:45:00,39.51,39.54,39.51,39.51,93800.0,34.5769,34.6032,34.5769,34.5769,93800.0
2014-10-08 14:50:00,39.52,39.53,39.5,39.51,97100.0,34.5857,34.5944,34.5682,34.5769,97100.0
2014-10-08 14:55:00,39.51,39.54,39.49,39.54,219500.0,34.5769,34.6032,34.5594,34.6032,219500.0
2014-10-08 15:00:00,39.54,39.6,39.54,39.58,81400.0,34.6032,34.6557,34.6032,34.6382,81400.0
2014-10-08 15:05:00,39.58,39.63,39.57,39.6,89000.0,34.6382,34.6819,34.6294,34.6557,89000.0
2014-10-08 15:10:00,39.61,39.62,39.58,39.61,145900.0,34.6644,34.6732,34.6382,34.6644,145900.0
2014-10-08 15:15:00,39.61,39.65,39.6,39.63,64400.0,34.6644,34.6994,34.6557,34.6819,64400.0
2014-10-08 15:20:00,39.63,39.69,39.61,39.69,89600.0,34.6819,34.7344,34.6644,34.7344,89600.0
2014-10-08 15:25:00,39.68,39.75,39.68,39.72,101300.0,34.7257,34.7869,34.7257,34.7607,101300.0
2014-10-08 15:30:00,39.72,39.72,39.68,39.7,62700.0,34.7607,34.7607,34.7257,34.7432,62700.0
2014-10-08 15:35:00,39.71,39.73,39.68,39.7,179600.0,34.7519,34.7694,34.7257,34.7432,179600.0
2014-10-08 15:40:00,39.7,39.77,39.7,39.73,166000.0,34.7432,34.8044,34.7432,34.7694,166000.0
2014-10-08 15:45:00,39.74,39.76,39.72,39.75,130100.0,34.7782,34.7957,34.7607,34.7869,130100.0
2014-10-08 15:50:00,39.76,39.78,39.71,39.72,222800.0,34.7957,34.8132,34.7519,34.7607,222800.0
2014-10-08 15:55:00,39.72,39.75,39.7,39.7,426400.0,34.7607,34.7869,34.7432,34.7432,426400.0
2014-10-09 09:30:00,39.67,39.72,39.63,39.68,430000.0,34.7169,34.7607,34.6819,34.7257,430000.0
2014-10-09 09:35:00,39.67,39.73,39.63,39.72,143800.0,34.7169,34.7694,34.6819,34.7607,143800.0
2014-10-09 09:40:00,39.73,39.74,39.66,39.71,203700.0,34.7694,34.7782,34.7082,34.7519,203700.0
2014-10-09 09:45:00,39.71,39.71,39.65,39.69,106000.0,34.7519,34.7519,34.6994,34.7344,106000.0
2014-10-09 09:50:00,39.69,39.7,39.61,39.64,117100.0,34.7344,34.7432,34.6644,34.6907,117100.0
2014-10-09 09:55:00,39.64,39.65,39.55,39.58,356400.0,34.6907,34.6994,34.6119,34.6382,356400.0
2014-10-09 10:00:00,39.59,39.65,39.59,39.64,227900.0,34.6469,34.6994,34.6469,34.6907,227900.0
2014-10-09 10:05:00,39.63,39.63,39.54,39.57,112400.0,34.6819,34.6819,34.6032,34.6294,112400.0
2014-10-09 10:10:00,39.58,39.6,39.51,39.59,99500.0,34.6382,34.6557,34.5769,34.6469,99500.0
2014-10-09 10:15:00,39.58,39.64,39.58,39.61,63600.0,34.6382,34.6907,34.6382,34.6644,63600.0
2014-10-09 10:20:00,39.6,39.64,39.58,39.58,66700.0,34.6557,34.6907,34.6382,34.6382,66700.0
2014-10-09 10:25:00,39.57,39.64,39.56,39.61,116100.0,34.6294,34.6907,34.6207,34.6644,116100.0
2014-10-09 10:30:00,39.6,39.61,39.51,39.52,192600.0,34.6557,34.6644,34.5769,34.5857,192600.0
2014-10-09 10:35:00,39.52,39.52,39.47,39.48,135200.0,34.5857,34.5857,34.5419,34.5507,135200.0
2014-10-09 10:40:00,39.48,39.53,39.46,39.52,60000.0,34.5507,34.5944,34.5332,34.5857,60000.0
2014-10-09 10:45:00,39.51,39.54,39.5,39.52,154600.0,34.5769,34.6032,34.5682,34.5857,154600.0
2014-10-09 10:50:00,39.51,39.52,39.48,39.5,61000.0,34.5769,34.5857,34.5507,34.5682,61000.0
2014-10-09 10:55:00,39.49,39.59,39.49,39.59,96600.0,34.5594,34.6469,34.5594,34.6469,96600.0
2014-10-09 11:00:00,39.59,39.6,39.53,39.53,74300.0,34.6469,34.6557,34.5944,34.5944,74300.0
2014-10-09 11:05:00,39.54,39.63,39.53,39.62,127600.0,34.6032,34.6819,34.5944,34.6732,127600.0
2014-10-09 11:10:00,39.63,39.68,39.6,39.66,166900.0,34.6819,34.7257,34.6557,34.7082,166900.0
2014-10-09 11:15:00,39.67,39.67,39.62,39.63,147900.0,34.7169,34.7169,34.6732,34.6819,147900.0
2014-10-09 11:20:00,39.63,39.67,39.62,39.63,135000.0,34.6819,34.7169,34.6732,34.6819,135000.0
2014-10-09 11:25:00,39.63,39.66,39.62,39.63,104600.0,34.6819,34.7082,34.6732,34.6819,104600.0
2014-10-09 11:30:00,39.63,39.63,39.6,39.62,119500.0,34.6819,34.6819,34.6557,34.6732,119500.0
2014-10-09 11:35:00,39.62,39.62,39.55,39.56,133600.0,34.6732,34.6732,34.6119,34.6207,133600.0
2014-10-09 11:40:00,39.55,39.55,39.44,39.44,165300.0,34.6119,34.6119,34.5157,34.5157,165300.0
2014-10-09 11:45:00,39.44,39.47,39.37,39.39,315300.0,34.5157,34.5419,34.4544,34.4719,315300.0
2014-10-09 11:50:00,39.39,39.42,39.31,39.34,158800.0,34.4719,34.4981,34.4019,34.4281,158800.0
2014-10-09 11:55:00,39.34,39.36,39.28,39.34,185600.0,34.4281,34.4456,34.3756,34.4281,185600.0
2014-10-09 12:00:00,39.34,39.37,39.31,39.36,106000.0,34.4281,34.4544,34.4019,34.4456,106000.0
2014-10-09 12:05:00,39.37,39.37,39.32,39.33,140500.0,34.4544,34.4544,34.4106,34.4194,140500.0
2014-10-09 12:10:00,39.33,39.36,39.29,39.31,79100.0,34.4194,34.4456,34.3844,34.4019,79100.0
2014-10-09 12:15:00,39.31,39.35,39.24,39.26,378200.0,34.4019,34.4369,34.3406,34.3581,378200.0
2014-10-09 12:20:00,39.27,39.27,39.24,39.26,116900.0,34.3669,34.3669,34.3406,34.3581,116900.0
2014-10-09 12:25:00,39.26,39.27,39.17,39.2,195300.0,34.3581,34.3669,34.2794,34.3056,195300.0
2014-10-09 12:30:00,39.21,39.21,39.15,39.18,514700.0,34.3144,34.3144,34.2619,34.2881,514700.0
2014-10-09 12:35:00,39.18,39.23,39.16,39.19,261100.0,34.2881,34.3319,34.2706,34.2969,261100.0
2014-10-09 12:40:00,39.18,39.23,39.18,39.23,77700.0,34.2881,34.3319,34.2881,34.3319,77700.0
2014-10-09 12:45:00,39.23,39.25,39.2,39.24,200900.0,34.3319,34.3494,34.3056,34.3406,200900.0
2014-10-09 12:50:00,39.25,39.26,39.23,39.23,94400.0,34.3494,34.3581,34.3319,34.3319,94400.0
2014-10-09 12:55:00,39.23,39.26,39.2,39.26,83000.0,34.3319,34.3581,34.3056,34.3581,83000.0
2014-10-09 13:00:00,39.24,39.25,39.15,39.15,330900.0,34.3406,34.3494,34.2619,34.2619,330900.0
2014-10-09 13:05:00,39.15,39.18,39.07,39.09,373400.0,34.2619,34.2881,34.1918,34.2094,373400.0
2014-10-09 13:10:00,39.09,39.12,39.04,39.1,550500.0,34.2094,34.2356,34.1656,34.2181,550500.0
2014-10-09 13:15:00,39.11,39.15,39.07,39.12,101800.0,34.2269,34.2619,34.1918,34.2356,101800.0
2014-10-09 13:20:00,39.13,39.23,39.13,39.21,185300.0,34.2444,34.3319,34.2444,34.3144,185300.0
2014-10-09 13:25:00,39.2,39.21,39.15,39.16,89600.0,34.3056,34.3144,34.2619,34.2706,89600.0
2014-10-09 13:30:00,39.16,39.22,39.12,39.22,80700.0,34.2706,34.3231,34.2356,34.3231,80700.0
2014-10-09 13:35:00,39.22,39.29,39.21,39.27,147400.0,34.3231,34.3844,34.3144,34.3669,147400.0
2014-10-09 13:40:00,39.28,39.28,39.21,39.23,94900.0,34.3756,34.3756,34.3144,34.3319,94900.0
2014-10-09 13:45:00,39.24,39.27,39.21,39.22,125500.0,34.3406,34.3669,34.3144,34.3231,125500.0
2014-10-09 13:50:00,39.22,39.26,39.11,39.12,299000.0,34.3231,34.3581,34.2269,34.2356,299000.0
2014-10-09 13:55:00,39.12,39.16,39.09,39.14,163500.0,34.2356,34.2706,34.2094,34.2531,163500.0
2014-10-09 14:00:00,39.13,39.14,39.05,39.08,140500.0,34.2444,34.2531,34.1743,34.2006,140500.0
2014-10-09 14:05:00,39.08,39.12,39.06,39.08,114000.0,34.2006,34.2356,34.1831,34.2006,114000.0
2014-10-09 14:10:00,39.09,39.09,39.05,39.06,120900.0,34.2094,34.2094,34.1743,34.1831,120900.0
2014-10-09 14:15:00,39.06,39.09,39.02,39.04,433600.0,34.1831,34.2094,34.1481,34.1656,433600.0
2014-10-09 14:20:00,39.04,39.07,39.03,39.05,181500.0,34.1656,34.1918,34.1568,34.1743,181500.0
2014-10-09 14:25:00,39.05,39.11,39.05,39.07,158200.0,34.1743,34.2269,34.1743,34.1918,158200.0
2014-10-09 14:30:00,39.06,39.07,39.01,39.06,308900.0,34.1831,34.1918,34.1393,34.1831,308900.0
2014-10-09 14:35:00,39.07,39.17,39.07,39.14,257600.0,34.1918,34.2794,34.1918,34.2531,257600.0
2014-10-09 14:40:00,39.14,39.17,39.12,39.14,126200.0,34.2531,34.2794,34.2356,34.2531,126200.0
2014-10-09 14:45:00,39.13,39.16,39.06,39.08,129400.0,34.2444,34.2706,34.1831,34.2006,129400.0
2014-10-09 14:50:00,39.07,39.14,39.07,39.11,114200.0,34.1918,34.2531,34.1918,34.2269,114200.0
2014-10-09 14:55:00,39.11,39.12,39.06,39.07,168500.0,34.2269,34.2356,34.1831,34.1918,168500.0
2014-10-09 15:00:00,39.06,39.12,39.04,39.1,179800.0,34.1831,34.2356,34.1656,34.2181,179800.0
2014-10-09 15:05:00,39.1,39.13,39.03,39.03,205100.0,34.2181,34.2444,34.1568,34.1568,205100.0
2014-10-09 15:10:00,39.04,39.14,39.04,39.12,178900.0,34.1656,34.2531,34.1656,34.2356,178900.0
2014-10-09 15:15:00,39.11,39.18,39.08,39.16,188200.0,34.2269,34.2881,34.2006,34.2706,188200.0
2014-10-09 15:20:00,39.15,39.16,39.09,39.12,180800.0,34.2619,34.2706,34.2094,34.2356,180800.0
2014-10-09 15:25:00,39.13,39.17,39.11,39.15,320500.0,34.2444,34.2794,34.2269,34.2619,320500.0
2014-10-09 15:30:00,39.14,39.24,39.14,39.22,176300.0,34.2531,34.3406,34.2531,34.3231,176300.0
2014-10-09 15:35:00,39.22,39.26,39.17,39.18,154900.0,34.3231,34.3581,34.2794,34.2881,154900.0
2014-10-09 15:40:00,39.19,39.2,39.12,39.13,255500.0,34.2969,34.3056,34.2356,34.2444,255500.0
2014-10-09 15:45:00,39.14,39.14,39.07,39.09,269400.0,34.2531,34.2531,34.1918,34.2094,269400.0
2014-10-09 15:50:00,39.09,39.12,39.05,39.11,224400.0,34.2094,34.2356,34.1743,34.2269,224400.0
2014-10-09 15:55:00,39.11,39.16,39.05,39.06,748400.0,34.2269,34.2706,34.1743,34.1831,748400.0
2014-10-10 09:30:00,38.79,38.87,38.66,38.73,736200.0,33.9468,34.0168,33.833,33.8943,736200.0
2014-10-10 09:35:00,38.73,38.94,38.72,38.94,439900.0,33.8943,34.0781,33.8855,34.0781,439900.0
2014-10-10 09:40:00,38.94,38.97,38.89,38.93,282300.0,34.0781,34.1043,34.0343,34.0693,282300.0
2014-10-10 09:45:00,38.95,38.99,38.92,38.92,362300.0,34.0868,34.1218,34.0606,34.0606,362300.0
2014-10-10 09:50:00,38.92,38.95,38.79,38.8,338900.0,34.0606,34.0868,33.9468,33.9556,338900.0
2014-10-10 09:55:00,38.8,38.85,38.79,38.81,208600.0,33.9556,33.9993,33.9468,33.9643,208600.0
2014-10-10 10:00:00,38.8,38.81,38.66,38.66,377200.0,33.9556,33.9643,33.833,33.833,377200.0
2014-10-10 10:05:00,38.66,38.68,38.6,38.6,419900.0,33.833,33.8505,33.7805,33.7805,419900.0
2014-10-10 10:10:00,38.61,38.65,38.53,38.55,731800.0,33.7893,33.8243,33.7193,33.7368,731800.0
2014-10-10 10:15:00,38.55,38.59,38.52,38.57,453500.0,33.7368,33.7718,33.7105,33.7543,453500.0
2014-10-10 10:20:00,38.57,38.57,38.45,38.45,346800.0,33.7543,33.7543,33.6493,33.6493,346800.0
2014-10-10 10:25:00,38.45,38.47,38.4,38.42,485200.0,33.6493,33.6668,33.6055,33.623,485200.0
2014-10-10 10:30:00,38.42,38.42,38.35,38.41,750000.0,33.623,33.623,33.5617,33.6143,750000.0
2014-10-10 10:35:00,38.41,38.5,38.39,38.49,369600.0,33.6143,33.693,33.5967,33.6843,369600.0
2014-10-10 10:40:00,38.49,38.55,38.44,38.55,323700.0,33.6843,33.7368,33.6405,33.7368,323700.0
2014-10-10 10:45:00,38.56,38.58,38.49,38.56,580700.0,33.7455,33.763,33.6843,33.7455,580700.0
2014-10-10 10:50:00,38.57,38.64,38.55,38.57,473100.0,33.7543,33.8155,33.7368,33.7543,473100.0
2014-10-10 10:55:00,38.57,38.59,38.52,38.54,213700.0,33.7543,33.7718,33.7105,33.728,213700.0
2014-10-10 11:00:00,38.55,38.61,38.54,38.6,271500.0,33.7368,33.7893,33.728,33.7805,271500.0
2014-10-10 11:05:00,38.61,38.63,38.57,38.6,360800.0,33.7893,33.8068,33.7543,33.7805,360800.0
2014-10-10 11:10:00,38.59,38.59,38.51,38.53,188400.0,33.7718,33.7718,33.7018,33.7193,188400.0
2014-10-10 11:15:00,38.52,38.52,38.44,38.5,356000.0,33.7105,33.7105,33.6405,33.693,356000.0
2014-10-10 11:20:00,38.51,38.55,38.48,38.5,401100.0,33.7018,33.7368,33.6755,33.693,401100.0
2014-10-10 11:25:00,38.5,38.52,38.44,38.5,219300.0,33.693,33.7105,33.6405,33.693,219300.0
2014-10-10 11:30:00,38.51,38.53,38.47,38.47,170300.0,33.7018,33.7193,33.6668,33.6668,170300.0
2014-10-10 11:35:00,38.48,38.54,38.47,38.5,133500.0,33.6755,33.728,33.6668,33.693,133500.0
2014-10-10 11:40:00,38.5,38.5,38.42,38.48,246000.0,33.693,33.693,33.623,33.6755,246000.0
2014-10-10 11:45:00,38.48,38.56,38.47,38.56,198400.0,33.6755,33.7455,33.6668,33.7455,198400.0
2014-10-10 11:50:00,38.56,38.6,38.56,38.59,178100.0,33.7455,33.7805,33.7455,33.7718,178100.0
2014-10-10 11:55:00,38.58,38.58,38.51,38.52,207100.0,33.763,33.763,33.7018,33.7105,207100.0
2014-10-10 12:00:00,38.53,38.67,38.53,38.67,738800.0,33.7193,33.8418,33.7193,33.8418,738800.0
2014-10-10 12:05:00,38.67,38.68,38.62,38.63,385700.0,33.8418,33.8505,33.798,33.8068,385700.0
2014-10-10 12:10:00,38.63,38.69,38.61,38.68,226800.0,33.8068,33.8593,33.7893,33.8505,226800.0
2014-10-10 12:15:00,38.67,38.67,38.61,38.62,556000.0,33.8418,33.8418,33.7893,33.798,556000.0
2014-10-10 12:20:00,38.61,38.63,38.58,38.61,190500.0,33.7893,33.8068,33.763,33.7893,190500.0
2014-10-10 12:25:00,38.62,38.66,38.62,38.64,136800.0,33.798,33.833,33.798,33.8155,136800.0
2014-10-10 12:30:00,38.64,38.77,38.64,38.75,277700.0,33.8155,33.9293,33.8155,33.9118,277700.0
2014-10-10 12:35:00,38.75,38.76,38.65,38.65,178900.0,33.9118,33.9206,33.8243,33.8243,178900.0
2014-10-10 12:40:00,38.65,38.69,38.65,38.68,69000.0,33.8243,33.8593,33.8243,33.8505,69000.0
2014-10-10 12:45:00,38.68,38.69,38.65,38.67,67000.0,33.8505,33.8593,33.8243,33.8418,67000.0
2014-10-10 12:50:00,38.68,38.69,38.61,38.64,296600.0,33.8505,33.8593,33.7893,33.8155,296600.0
2014-10-10 12:55:00,38.64,38.65,38.61,38.62,66400.0,33.8155,33.8243,33.7893,33.798,66400.0
2014-10-10 13:00:00,38.62,38.65,38.58,38.59,252300.0,33.798,33.8243,33.763,33.7718,252300.0
2014-10-10 13:05:00,38.6,38.61,38.57,38.6,123300.0,33.7805,33.7893,33.7543,33.7805,123300.0
2014-10-10 13:10:00,38.61,38.63,38.59,38.6,61600.0,33.7893,33.8068,33.7718,33.7805,61600.0
2014-10-10 13:15:00,38.59,38.59,38.54,38.54,73300.0,33.7718,33.7718,33.728,33.728,73300.0
2014-10-10 13:20:00,38.54,38.54,38.52,38.53,364100.0,33.728,33.728,33.7105,33.7193,364100.0
2014-10-10 13:25:00,38.53,38.54,38.48,38.49,134300.0,33.7193,33.728,33.6755,33.6843,134300.0
2014-10-10 13:30:00,38.5,38.53,38.47,38.47,74800.0,33.693,33.7193,33.6668,33.6668,74800.0
2014-10-10 13:35:00,38.48,38.58,38.48,38.57,219900.0,33.6755,33.763,33.6755,33.7543,219900.0
2014-10-10 13:40:00,38.57,38.6,38.56,38.6,104700.0,33.7543,33.7805,33.7455,33.7805,104700.0
2014-10-10 13:45:00,38.59,38.59,38.5,38.54,81500.0,33.7718,33.7718,33.693,33.728,81500.0
2014-10-10 13:50:00,38.54,38.56,38.51,38.53,64100.0,33.728,33.7455,33.7018,33.7193,64100.0
2014-10-10 13:55:00,38.54,38.57,38.52,38.53,80900.0,33.728,33.7543,33.7105,33.7193,80900.0
2014-10-10 14:00:00,38.54,38.59,38.53,38.57,108300.0,33.728,33.7718,33.7193,33.7543,108300.0
2014-10-10 14:05:00,38.56,38.59,38.53,38.56,41500.0,33.7455,33.7718,33.7193,33.7455,41500.0
2014-10-10 14:10:00,38.56,38.56,38.5,38.52,89000.0,33.7455,33.7455,33.693,33.7105,89000.0
2014-10-10 14:15:00,38.52,38.54,38.46,38.46,132800.0,33.7105,33.728,33.658,33.658,132800.0
2014-10-10 14:20:00,38.47,38.49,38.46,38.49,54300.0,33.6668,33.6843,33.658,33.6843,54300.0
2014-10-10 14:25:00,38.5,38.5,38.46,38.49,59700.0,33.693,33.693,33.658,33.6843,59700.0
2014-10-10 14:30:00,38.48,38.5,38.45,38.46,175300.0,33.6755,33.693,33.6493,33.658,175300.0
2014-10-10 14:35:00,38.47,38.47,38.4,38.4,116200.0,33.6668,33.6668,33.6055,33.6055,116200.0
2014-10-10 14:40:00,38.4,38.43,38.36,38.43,165900.0,33.6055,33.6318,33.5705,33.6318,165900.0
2014-10-10 14:45:00,38.42,38.43,38.38,38.4,62000.0,33.623,33.6318,33.588,33.6055,62000.0
2014-10-10 14:50:00,38.4,38.43,38.39,38.41,55800.0,33.6055,33.6318,33.5967,33.6143,55800.0
2014-10-10 14:55:00,38.41,38.45,38.4,38.41,98700.0,33.6143,33.6493,33.6055,33.6143,98700.0
2014-10-10 15:00:00,38.41,38.42,38.35,38.37,374900.0,33.6143,33.623,33.5617,33.5792,374900.0
2014-10-10 15:05:00,38.37,38.37,38.31,38.33,271400.0,33.5792,33.5792,33.5267,33.5442,271400.0
2014-10-10 15:10:00,38.33,38.39,38.32,38.33,306200.0,33.5442,33.5967,33.5355,33.5442,306200.0
2014-10-10 15:15:00,38.33,38.33,38.24,38.28,327000.0,33.5442,33.5442,33.4655,33.5005,327000.0
2014-10-10 15:20:00,38.28,38.29,38.26,38.27,155300.0,33.5005,33.5092,33.483,33.4917,155300.0
2014-10-10 15:25:00,38.27,38.27,38.19,38.24,352700.0,33.4917,33.4917,33.4217,33.4655,352700.0
2014-10-10 15:30:00,38.24,38.26,38.16,38.17,289600.0,33.4655,33.483,33.3955,33.4042,289600.0
2014-10-10 15:35:00,38.16,38.24,38.16,38.23,198200.0,33.3955,33.4655,33.3955,33.4567,198200.0
2014-10-10 15:40:00,38.23,38.23,38.18,38.19,492300.0,33.4567,33.4567,33.413,33.4217,492300.0
2014-10-10 15:45:00,38.19,38.2,38.13,38.14,367100.0,33.4217,33.4305,33.3692,33.378,367100.0
2014-10-10 15:50:00,38.14,38.14,38.09,38.09,393700.0,33.378,33.378,33.3342,33.3342,393700.0
2014-10-10 15:55:00,38.09,38.11,38.06,38.07,807900.0,33.3342,33.3517,33.308,33.3167,807900.0
2014-10-13 09:30:00,38.1,38.13,37.98,38.11,673900.0,33.343,33.3692,33.2379,33.3517,673900.0
2014-10-13 09:35:00,38.11,38.17,38.06,38.14,240700.0,33.3517,33.4042,33.308,33.378,240700.0
2014-10-13 09:40:00,38.15,38.16,38.04,38.06,312000.0,33.3867,33.3955,33.2904,33.308,312000.0
2014-10-13 09:45:00,38.06,38.06,37.98,37.99,387700.0,33.308,33.308,33.2379,33.2467,387700.0
2014-10-13 09:50:00,37.99,37.99,37.89,37.94,355200.0,33.2467,33.2467,33.1592,33.2029,355200.0
2014-10-13 09:55:00,37.93,38.0,37.84,37.96,688900.0,33.1942,33.2554,33.1154,33.2204,688900.0
2014-10-13 10:00:00,37.98,38.04,37.96,38.01,549000.0,33.2379,33.2904,33.2204,33.2642,549000.0
2014-10-13 10:05:00,38.01,38.03,37.94,37.96,387900.0,33.2642,33.2817,33.2029,33.2204,387900.0
2014-10-13 10:10:00,37.95,37.99,37.94,37.97,613600.0,33.2117,33.2467,33.2029,33.2292,613600.0
2014-10-13 10:15:00,37.97,37.97,37.86,37.88,366900.0,33.2292,33.2292,33.1329,33.1504,366900.0
2014-10-13 10:20:00,37.88,37.95,37.87,37.91,425600.0,33.1504,33.2117,33.1417,33.1767,425600.0
2014-10-13 10:25:00,37.9,37.91,37.8,37.8,418000.0,33.1679,33.1767,33.0804,33.0804,418000.0
2014-10-13 10:30:00,37.81,37.85,37.77,37.8,328500.0,33.0892,33.1242,33.0542,33.0804,328500.0
2014-10-13 10:35:00,37.8,37.83,37.76,37.82,362500.0,33.0804,33.1067,33.0454,33.0979,362500.0
2014-10-13 10:40:00,37.82,37.82,37.69,37.71,223700.0,33.0979,33.0979,32.9841,33.0017,223700.0
2014-10-13 10:45:00,37.71,37.86,37.71,37.8,213500.0,33.0017,33.1329,33.0017,33.0804,213500.0
2014-10-13 10:50:00,37.8,37.95,37.8,37.94,318200.0,33.0804,33.2117,33.0804,33.2029,318200.0
2014-10-13 10:55:00,37.95,37.99,37.91,37.94,230100.0,33.2117,33.2467,33.1767,33.2029,230100.0
2014-10-13 11:00:00,37.94,38.08,37.92,38.07,265100.0,33.2029,33.3255,33.1854,33.3167,265100.0
2014-10-13 11:05:00,38.07,38.09,38.04,38.05,162000.0,33.3167,33.3342,33.2904,33.2992,162000.0
2014-10-13 11:10:00,38.05,38.06,37.97,38.02,182000.0,33.2992,33.308,33.2292,33.2729,182000.0
2014-10-13 11:15:00,38.02,38.04,37.91,37.91,201400.0,33.2729,33.2904,33.1767,33.1767,201400.0
2014-10-13 11:20:00,37.9,37.98,37.89,37.98,218400.0,33.1679,33.2379,33.1592,33.2379,218400.0
2014-10-13 11:25:00,37.99,38.02,37.94,37.96,181600.0,33.2467,33.2729,33.2029,33.2204,181600.0
2014-10-13 11:30:00,37.96,38.1,37.96,38.1,329900.0,33.2204,33.343,33.2204,33.343,329900.0
2014-10-13 11:35:00,38.1,38.11,38.03,38.03,122300.0,33.343,33.3517,33.2817,33.2817,122300.0
2014-10-13 11:40:00,38.03,38.13,38.03,38.12,165600.0,33.2817,33.3692,33.2817,33.3605,165600.0
2014-10-13 11:45:00,38.12,38.18,38.12,38.16,214200.0,33.3605,33.413,33.3605,33.3955,214200.0
2014-10-13 11:50:00,38.18,38.21,38.14,38.14,143700.0,33.413,33.4392,33.378,33.378,143700.0
2014-10-13 11:55:00,38.14,38.15,38.1,38.11,197100.0,33.378,33.3867,33.343,33.3517,197100.0
2014-10-13 12:00:00,38.11,38.13,38.05,38.1,156500.0,33.3517,33.3692,33.2992,33.343,156500.0
2014-10-13 12:05:00,38.1,38.12,38.07,38.08,78200.0,33.343,33.3605,33.3167,33.3255,78200.0
2014-10-13 12:10:00,38.09,38.14,38.08,38.11,66800.0,33.3342,33.378,33.3255,33.3517,66800.0
2014-10-13 12:15:00,38.11,38.2,38.09,38.19,218700.0,33.3517,33.4305,33.3342,33.4217,218700.0
2014-10-13 12:20:00,38.19,38.22,38.18,38.21,78600.0,33.4217,33.448,33.413,33.4392,78600.0
2014-10-13 12:25:00,38.22,38.27,38.2,38.27,265200.0,33.448,33.4917,33.4305,33.4917,265200.0
2014-10-13 12:30:00,38.27,38.31,38.26,38.3,179000.0,33.4917,33.5267,33.483,33.518,179000.0
2014-10-13 12:35:00,38.3,38.32,38.27,38.29,177200.0,33.518,33.5355,33.4917,33.5092,177200.0
2014-10-13 12:40:00,38.29,38.37,38.29,38.32,180200.0,33.5092,33.5792,33.5092,33.5355,180200.0
2014-10-13 12:45:00,38.32,38.33,38.25,38.27,129800.0,33.5355,33.5442,33.4742,33.4917,129800.0
2014-10-13 12:50:00,38.26,38.31,38.26,38.3,66500.0,33.483,33.5267,33.483,33.518,66500.0
2014-10-13 12:55:00,38.3,38.3,38.27,38.27,94500.0,33.518,33.518,33.4917,33.4917,94500.0
2014-10-13 13:00:00,38.28,38.32,38.27,38.3,57400.0,33.5005,33.5355,33.4917,33.518,57400.0
2014-10-13 13:05:00,38.3,38.32,38.27,38.27,106000.0,33.518,33.5355,33.4917,33.4917,106000.0
2014-10-13 13:10:00,38.28,38.28,38.19,38.2,191500.0,33.5005,33.5005,33.4217,33.4305,191500.0
2014-10-13 13:15:00,38.2,38.2,38.11,38.14,192700.0,33.4305,33.4305,33.3517,33.378,192700.0
2014-10-13 13:20:00,38.14,38.2,38.14,38.17,44900.0,33.378,33.4305,33.378,33.4042,44900.0
2014-10-13 13:25:00,38.17,38.27,38.16,38.27,93700.0,33.4042,33.4917,33.3955,33.4917,93700.0
2014-10-13 13:30:00,38.27,38.28,38.23,38.26,293600.0,33.4917,33.5005,33.4567,33.483,293600.0
2014-10-13 13:35:00,38.26,38.31,38.26,38.28,91300.0,33.483,33.5267,33.483,33.5005,91300.0
2014-10-13 13:40:00,38.27,38.27,38.21,38.21,73900.0,33.4917,33.4917,33.4392,33.4392,73900.0
2014-10-13 13:45:00,38.21,38.23,38.15,38.16,102100.0,33.4392,33.4567,33.3867,33.3955,102100.0
2014-10-13 13:50:00,38.16,38.2,38.13,38.18,215200.0,33.3955,33.4305,33.3692,33.413,215200.0
2014-10-13 13:55:00,38.17,38.17,38.09,38.14,301500.0,33.4042,33.4042,33.3342,33.378,301500.0
2014-10-13 14:00:00,38.14,38.14,38.07,38.1,129100.0,33.378,33.378,33.3167,33.343,129100.0
2014-10-13 14:05:00,38.1,38.24,38.1,38.24,187300.0,33.343,33.4655,33.343,33.4655,187300.0
2014-10-13 14:10:00,38.24,38.24,38.17,38.18,75200.0,33.4655,33.4655,33.4042,33.413,75200.0
2014-10-13 14:15:00,38.18,38.19,38.14,38.15,88700.0,33.413,33.4217,33.378,33.3867,88700.0
2014-10-13 14:20:00,38.14,38.2,38.13,38.18,113000.0,33.378,33.4305,33.3692,33.413,113000.0
2014-10-13 14:25:00,38.18,38.21,38.17,38.21,190300.0,33.413,33.4392,33.4042,33.4392,190300.0
2014-10-13 14:30:00,38.2,38.2,38.12,38.14,173100.0,33.4305,33.4305,33.3605,33.378,173100.0
2014-10-13 14:35:00,38.14,38.16,38.11,38.13,94700.0,33.378,33.3955,33.3517,33.3692,94700.0
2014-10-13 14:40:00,38.13,38.14,38.06,38.1,89400.0,33.3692,33.378,33.308,33.343,89400.0
2014-10-13 14:45:00,38.09,38.1,38.08,38.08,108700.0,33.3342,33.343,33.3255,33.3255,108700.0
2014-10-13 14:50:00,38.07,38.13,38.07,38.1,84800.0,33.3167,33.3692,33.3167,33.343,84800.0
2014-10-13 14:55:00,38.08,38.08,38.02,38.04,42300.0,33.3255,33.3255,33.2729,33.2904,42300.0
2014-10-13 15:00:00,38.04,38.06,38.03,38.03,190100.0,33.2904,33.308,33.2817,33.2817,190100.0
2014-10-13 15:05:00,38.03,38.06,38.01,38.01,191100.0,33.2817,33.308,33.2642,33.2642,191100.0
2014-10-13 15:10:00,38.01,38.03,37.99,38.02,188900.0,33.2642,33.2817,33.2467,33.2729,188900.0
2014-10-13 15:15:00,38.02,38.02,37.94,37.94,71700.0,33.2729,33.2729,33.2029,33.2029,71700.0
2014-10-13 15:20:00,37.94,37.96,37.91,37.95,69900.0,33.2029,33.2204,33.1767,33.2117,69900.0
2014-10-13 15:25:00,37.94,37.99,37.93,37.94,113000.0,33.2029,33.2467,33.1942,33.2029,113000.0
2014-10-13 15:30:00,37.94,37.94,37.72,37.85,679400.0,33.2029,33.2029,33.0104,33.1242,679400.0
2014-10-13 15:35:00,37.85,37.88,37.77,37.77,550300.0,33.1242,33.1504,33.0542,33.0542,550300.0
2014-10-13 15:40:00,37.77,37.83,37.72,37.74,378300.0,33.0542,33.1067,33.0104,33.0279,378300.0
2014-10-13 15:45:00,37.73,37.73,37.65,37.69,989000.0,33.0192,33.0192,32.9491,32.9841,989000.0
2014-10-13 15:50:00,37.69,37.71,37.58,37.63,755100.0,32.9841,33.0017,32.8879,32.9316,755100.0
2014-10-13 15:55:00,37.62,37.64,37.59,37.61,1486600.0,32.9229,32.9404,32.8966,32.9141,1486600.0
2014-10-14 09:30:00,37.94,37.94,37.77,37.88,638700.0,33.2029,33.2029,33.0542,33.1504,638700.0
2014-10-14 09:35:00,37.89,37.95,37.88,37.9,245800.0,33.1592,33.2117,33.1504,33.1679,245800.0
2014-10-14 09:40:00,37.9,37.97,37.88,37.94,604200.0,33.1679,33.2292,33.1504,33.2029,604200.0
2014-10-14 09:45:00,37.95,37.96,37.87,37.87,471700.0,33.2117,33.2204,33.1417,33.1417,471700.0
2014-10-14 09:50:00,37.87,37.89,37.82,37.85,596800.0,33.1417,33.1592,33.0979,33.1242,596800.0
2014-10-14 09:55:00,37.84,37.85,37.72,37.78,745500.0,33.1154,33.1242,33.0104,33.0629,745500.0
2014-10-14 10:00:00,37.78,37.79,37.66,37.78,657100.0,33.0629,33.0717,32.9579,33.0629,657100.0
2014-10-14 10:05:00,37.78,37.8,37.69,37.8,443100.0,33.0629,33.0804,32.9841,33.0804,443100.0
2014-10-14 10:10:00,37.8,37.89,37.76,37.85,211700.0,33.0804,33.1592,33.0454,33.1242,211700.0
2014-10-14 10:15:00,37.86,37.87,37.7,37.72,547500.0,33.1329,33.1417,32.9929,33.0104,547500.0
2014-10-14 10:20:00,37.72,37.78,37.66,37.67,157300.0,33.0104,33.0629,32.9579,32.9666,157300.0
2014-10-14 10:25:00,37.68,37.77,37.68,37.73,150100.0,32.9754,33.0542,32.9754,33.0192,150100.0
2014-10-14 10:30:00,37.74,37.76,37.68,37.73,187500.0,33.0279,33.0454,32.9754,33.0192,187500.0
2014-10-14 10:35:00,37.73,37.82,37.73,37.8,314400.0,33.0192,33.0979,33.0192,33.0804,314400.0
2014-10-14 10:40:00,37.81,37.85,37.78,37.82,166300.0,33.0892,33.1242,33.0629,33.0979,166300.0
2014-10-14 10:45:00,37.81,37.89,37.79,37.89,171200.0,33.0892,33.1592,33.0717,33.1592,171200.0
2014-10-14 10:50:00,37.9,37.96,37.9,37.94,245900.0,33.1679,33.2204,33.1679,33.2029,245900.0
2014-10-14 10:55:00,37.94,37.95,37.86,37.88,208700.0,33.2029,33.2117,33.1329,33.1504,208700.0
2014-10-14 11:00:00,37.89,37.93,37.87,37.9,316800.0,33.1592,33.1942,33.1417,33.1679,316800.0
2014-10-14 11:05:00,37.89,37.95,37.86,37.93,281800.0,33.1592,33.2117,33.1329,33.1942,281800.0
2014-10-14 11:10:00,37.93,37.98,37.93,37.96,337200.0,33.1942,33.2379,33.1942,33.2204,337200.0
2014-10-14 11:15:00,37.97,38.04,37.97,38.02,217600.0,33.2292,33.2904,33.2292,33.2729,217600.0
2014-10-14 11:20:00,38.02,38.04,37.97,38.0,206000.0,33.2729,33.2904,33.2292,33.2554,206000.0
2014-10-14 11:25:00,38.0,38.0,37.92,37.94,120500.0,33.2554,33.2554,33.1854,33.2029,120500.0
2014-10-14 11:30:00,37.95,37.96,37.91,37.93,274000.0,33.2117,33.2204,33.1767,33.1942,274000.0
2014-10-14 11:35:00,37.93,38.02,37.93,38.0,42100.0,33.1942,33.2729,33.1942,33.2554,42100.0
2014-10-14 11:40:00,38.0,38.1,38.0,38.1,69900.0,33.2554,33.343,33.2554,33.343,69900.0
2014-10-14 11:45:00,38.1,38.11,38.06,38.08,102400.0,33.343,33.3517,33.308,33.3255,102400.0
2014-10-14 11:50:00,38.08,38.08,38.02,38.05,29300.0,33.3255,33.3255,33.2729,33.2992,29300.0
2014-10-14 11:55:00,38.05,38.08,38.02,38.05,137200.0,33.2992,33.3255,33.2729,33.2992,137200.0
2014-10-14 12:00:00,38.06,38.08,38.02,38.06,160900.0,33.308,33.3255,33.2729,33.308,160900.0
2014-10-14 12:05:00,38.05,38.12,38.05,38.08,730200.0,33.2992,33.3605,33.2992,33.3255,730200.0
2014-10-14 12:10:00,38.09,38.09,38.03,38.07,103500.0,33.3342,33.3342,33.2817,33.3167,103500.0
2014-10-14 12:15:00,38.07,38.08,38.01,38.02,166900.0,33.3167,33.3255,33.2642,33.2729,166900.0
2014-10-14 12:20:00,38.01,38.02,37.98,38.0,129200.0,33.2642,33.2729,33.2379,33.2554,129200.0
2014-10-14 12:25:00,38.0,38.01,37.96,37.98,90600.0,33.2554,33.2642,33.2204,33.2379,90600.0
2014-10-14 12:30:00,37.98,37.99,37.93,37.96,125900.0,33.2379,33.2467,33.1942,33.2204,125900.0
2014-10-14 12:35:00,37.97,37.97,37.93,37.95,204800.0,33.2292,33.2292,33.1942,33.2117,204800.0
2014-10-14 12:40:00,37.95,37.98,37.92,37.98,103400.0,33.2117,33.2379,33.1854,33.2379,103400.0
2014-10-14 12:45:00,37.99,38.01,37.95,38.01,120100.0,33.2467,33.2642,33.2117,33.2642,120100.0
2014-10-14 12:50:00,38.01,38.01,37.97,37.97,50100.0,33.2642,33.2642,33.2292,33.2292,50100.0
2014-10-14 12:55:00,37.97,37.99,37.96,37.97,67400.0,33.2292,33.2467,33.2204,33.2292,67400.0
2014-10-14 13:00:00,37.97,37.98,37.93,37.95,102600.0,33.2292,33.2379,33.1942,33.2117,102600.0
2014-10-14 13:05:00,37.95,37.97,37.93,37.95,88900.0,33.2117,33.2292,33.1942,33.2117,88900.0
2014-10-14 13:10:00,37.94,38.02,37.94,38.02,45700.0,33.2029,33.2729,33.2029,33.2729,45700.0
2014-10-14 13:15:00,38.01,38.05,37.99,38.01,61700.0,33.2642,33.2992,33.2467,33.2642,61700.0
2014-10-14 13:20:00,38.02,38.02,37.92,37.92,109500.0,33.2729,33.2729,33.1854,33.1854,109500.0
2014-10-14 13:25:00,37.93,37.95,37.89,37.9,215800.0,33.1942,33.2117,33.1592,33.1679,215800.0
2014-10-14 13:30:00,37.9,37.94,37.87,37.93,231900.0,33.1679,33.2029,33.1417,33.1942,231900.0
2014-10-14 13:35:00,37.94,37.94,37.84,37.87,64500.0,33.2029,33.2029,33.1154,33.1417,64500.0
2014-10-14 13:40:00,37.87,37.89,37.83,37.84,112500.0,33.1417,33.1592,33.1067,33.1154,112500.0
2014-10-14 13:45:00,37.84,37.89,37.79,37.88,107300.0,33.1154,33.1592,33.0717,33.1504,107300.0
2014-10-14 13:50:00,37.88,37.91,37.86,37.88,166600.0,33.1504,33.1767,33.1329,33.1504,166600.0
2014-10-14 13:55:00,37.89,37.91,37.84,37.9,94300.0,33.1592,33.1767,33.1154,33.1679,94300.0
2014-10-14 14:00:00,37.91,37.97,37.89,37.94,104500.0,33.1767,33.2292,33.1592,33.2029,104500.0
2014-10-14 14:05:00,37.94,37.94,37.87,37.88,76700.0,33.2029,33.2029,33.1417,33.1504,76700.0
2014-10-14 14:10:00,37.87,37.95,37.86,37.93,121000.0,33.1417,33.2117,33.1329,33.1942,121000.0
2014-10-14 14:15:00,37.92,37.93,37.86,37.88,106900.0,33.1854,33.1942,33.1329,33.1504,106900.0
2014-10-14 14:20:00,37.88,37.91,37.77,37.77,229800.0,33.1504,33.1767,33.0542,33.0542,229800.0
2014-10-14 14:25:00,37.76,37.78,37.75,37.77,108700.0,33.0454,33.0629,33.0367,33.0542,108700.0
2014-10-14 14:30:00,37.76,37.82,37.72,37.72,97300.0,33.0454,33.0979,33.0104,33.0104,97300.0
2014-10-14 14:35:00,37.72,37.81,37.71,37.8,125500.0,33.0104,33.0892,33.0017,33.0804,125500.0
2014-10-14 14:40:00,37.8,37.87,37.79,37.87,120300.0,33.0804,33.1417,33.0717,33.1417,120300.0
2014-10-14 14:45:00,37.88,37.91,37.83,37.86,131900.0,33.1504,33.1767,33.1067,33.1329,131900.0
2014-10-14 14:50:00,37.86,37.87,37.75,37.76,209500.0,33.1329,33.1417,33.0367,33.0454,209500.0
2014-10-14 14:55:00,37.76,37.79,37.74,37.77,186300.0,33.0454,33.0717,33.0279,33.0542,186300.0
2014-10-14 15:00:00,37.78,37.84,37.76,37.77,331800.0,33.0629,33.1154,33.0454,33.0542,331800.0
2014-10-14 15:05:00,37.77,37.77,37.67,37.69,265800.0,33.0542,33.0542,32.9666,32.9841,265800.0
2014-10-14 15:10:00,37.7,37.75,37.69,37.71,204600.0,32.9929,33.0367,32.9841,33.0017,204600.0
2014-10-14 15:15:00,37.71,37.73,37.68,37.69,244800.0,33.0017,33.0192,32.9754,32.9841,244800.0
2014-10-14 15:20:00,37.69,37.69,37.59,37.64,532100.0,32.9841,32.9841,32.8966,32.9404,532100.0
2014-10-14 15:25:00,37.65,37.72,37.64,37.7,563800.0,32.9491,33.0104,32.9404,32.9929,563800.0
2014-10-14 15:30:00,37.7,37.7,37.61,37.64,377100.0,32.9929,32.9929,32.9141,32.9404,377100.0
2014-10-14 15:35:00,37.63,37.83,37.63,37.82,402300.0,32.9316,33.1067,32.9316,33.0979,402300.0
2014-10-14 15:40:00,37.83,37.87,37.74,37.74,462900.0,33.1067,33.1417,33.0279,33.0279,462900.0
2014-10-14 15:45:00,37.74,37.79,37.7,37.74,781200.0,33.0279,33.0717,32.9929,33.0279,781200.0
2014-10-14 15:50:00,37.73,37.78,37.7,37.7,444300.0,33.0192,33.0629,32.9929,32.9929,444300.0
2014-10-14 15:55:00,37.7,37.71,37.65,37.69,1201200.0,32.9929,33.0017,32.9491,32.9841,1201200.0
2014-10-15 09:30:00,37.15,37.25,36.92,37.06,1244900.0,32.5116,32.5991,32.3103,32.4328,1244900.0
2014-10-15 09:35:00,37.06,37.11,37.01,37.07,411200.0,32.4328,32.4766,32.3891,32.4416,411200.0
2014-10-15 09:40:00,37.06,37.13,36.98,37.12,793700.0,32.4328,32.4941,32.3628,32.4853,793700.0
2014-10-15 09:45:00,37.13,37.37,37.13,37.36,268600.0,32.4941,32.7041,32.4941,32.6954,268600.0
2014-10-15 09:50:00,37.36,37.45,37.29,37.4,170800.0,32.6954,32.7741,32.6341,32.7304,170800.0
2014-10-15 09:55:00,37.41,37.43,37.24,37.33,273200.0,32.7391,32.7566,32.5903,32.6691,273200.0
2014-10-15 10:00:00,37.32,37.51,37.32,37.41,290700.0,32.6603,32.8266,32.6603,32.7391,290700.0
2014-10-15 10:05:00,37.42,37.49,37.37,37.43,356000.0,32.7479,32.8091,32.7041,32.7566,356000.0
2014-10-15 10:10:00,37.43,37.53,37.41,37.5,526100.0,32.7566,32.8441,32.7391,32.8179,526100.0
2014-10-15 10:15:00,37.5,37.52,37.34,37.39,576500.0,32.8179,32.8354,32.6778,32.7216,576500.0
2014-10-15 10:20:00,37.39,37.49,37.35,37.45,181300.0,32.7216,32.8091,32.6866,32.7741,181300.0
2014-10-15 10:25:00,37.45,37.46,37.31,37.31,220300.0,32.7741,32.7829,32.6516,32.6516,220300.0
2014-10-15 10:30:00,37.31,37.33,37.23,37.27,198300.0,32.6516,32.6691,32.5816,32.6166,198300.0
2014-10-15 10:35:00,37.27,37.39,37.25,37.37,163200.0,32.6166,32.7216,32.5991,32.7041,163200.0
2014-10-15 10:40:00,37.37,37.41,37.26,37.28,306800.0,32.7041,32.7391,32.6078,32.6253,306800.0
2014-10-15 10:45:00,37.28,37.28,37.19,37.25,616900.0,32.6253,32.6253,32.5466,32.5991,616900.0
2014-10-15 10:50:00,37.25,37.33,37.24,37.26,315100.0,32.5991,32.6691,32.5903,32.6078,315100.0
2014-10-15 10:55:00,37.26,37.3,37.22,37.3,1108100.0,32.6078,32.6428,32.5728,32.6428,1108100.0
2014-10-15 11:00:00,37.3,37.32,37.2,37.3,1308300.0,32.6428,32.6603,32.5553,32.6428,1308300.0
2014-10-15 11:05:00,37.31,37.41,37.31,37.4,233300.0,32.6516,32.7391,32.6516,32.7304,233300.0
2014-10-15 11:10:00,37.41,37.44,37.33,37.34,170800.0,32.7391,32.7654,32.6691,32.6778,170800.0
2014-10-15 11:15:00,37.34,37.34,37.26,37.27,348000.0,32.6778,32.6778,32.6078,32.6166,348000.0
2014-10-15 11:20:00,37.27,37.27,37.19,37.24,289400.0,32.6166,32.6166,32.5466,32.5903,289400.0
2014-10-15 11:25:00,37.26,37.27,37.15,37.17,161400.0,32.6078,32.6166,32.5116,32.5291,161400.0
2014-10-15 11:30:00,37.17,37.24,37.09,37.13,316300.0,32.5291,32.5903,32.4591,32.4941,316300.0
2014-10-15 11:35:00,37.12,37.21,37.12,37.17,140100.0,32.4853,32.5641,32.4853,32.5291,140100.0
2014-10-15 11:40:00,37.18,37.21,37.14,37.17,115100.0,32.5378,32.5641,32.5028,32.5291,115100.0
2014-10-15 11:45:00,37.16,37.17,37.07,37.09,89000.0,32.5203,32.5291,32.4416,32.4591,89000.0
2014-10-15 11:50:00,37.09,37.14,37.04,37.13,306900.0,32.4591,32.5028,32.4153,32.4941,306900.0
2014-10-15 11:55:00,37.13,37.18,37.13,37.17,95100.0,32.4941,32.5378,32.4941,32.5291,95100.0
2014-10-15 12:00:00,37.17,37.17,37.09,37.15,154200.0,32.5291,32.5291,32.4591,32.5116,154200.0
2014-10-15 12:05:00,37.15,37.16,37.1,37.12,121300.0,32.5116,32.5203,32.4678,32.4853,121300.0
2014-10-15 12:10:00,37.12,37.13,37.01,37.02,123700.0,32.4853,32.4941,32.3891,32.3978,123700.0
2014-10-15 12:15:00,37.03,37.06,36.97,37.01,274200.0,32.4066,32.4328,32.354,32.3891,274200.0
2014-10-15 12:20:00,37.01,37.09,37.01,37.05,160300.0,32.3891,32.4591,32.3891,32.4241,160300.0
2014-10-15 12:25:00,37.05,37.07,36.99,37.02,180800.0,32.4241,32.4416,32.3715,32.3978,180800.0
2014-10-15 12:30:00,37.01,37.04,36.98,37.01,156500.0,32.3891,32.4153,32.3628,32.3891,156500.0
2014-10-15 12:35:00,37.02,37.03,36.96,36.96,142700.0,32.3978,32.4066,32.3453,32.3453,142700.0
2014-10-15 12:40:00,36.97,36.99,36.85,36.89,264000.0,32.354,32.3715,32.249,32.284,264000.0
2014-10-15 12:45:00,36.88,36.98,36.88,36.92,138700.0,32.2753,32.3628,32.2753,32.3103,138700.0
2014-10-15 12:50:00,36.91,36.91,36.75,36.88,379400.0,32.3015,32.3015,32.1615,32.2753,379400.0
2014-10-15 12:55:00,36.88,36.91,36.81,36.84,217500.0,32.2753,32.3015,32.214,32.2403,217500.0
2014-10-15 13:00:00,36.84,36.92,36.82,36.9,197300.0,32.2403,32.3103,32.2228,32.2928,197300.0
2014-10-15 13:05:00,36.91,36.96,36.87,36.94,193100.0,32.3015,32.3453,32.2665,32.3278,193100.0
2014-10-15 13:10:00,36.95,36.95,36.81,36.82,225200.0,32.3365,32.3365,32.214,32.2228,225200.0
2014-10-15 13:15:00,36.82,36.84,36.72,36.75,234800.0,32.2228,32.2403,32.1353,32.1615,234800.0
2014-10-15 13:20:00,36.75,36.75,36.63,36.68,506600.0,32.1615,32.1615,32.0565,32.1003,506600.0
2014-10-15 13:25:00,36.68,36.7,36.58,36.64,367700.0,32.1003,32.1178,32.0127,32.0652,367700.0
2014-10-15 13:30:00,36.64,36.77,36.63,36.76,209500.0,32.0652,32.179,32.0565,32.1703,209500.0
2014-10-15 13:35:00,36.75,36.75,36.61,36.7,320200.0,32.1615,32.1615,32.039,32.1178,320200.0
2014-10-15 13:40:00,36.69,36.79,36.68,36.74,208100.0,32.109,32.1965,32.1003,32.1528,208100.0
2014-10-15 13:45:00,36.74,36.88,36.72,36.88,183400.0,32.1528,32.2753,32.1353,32.2753,183400.0
2014-10-15 13:50:00,36.88,36.9,36.81,36.87,228200.0,32.2753,32.2928,32.214,32.2665,228200.0
2014-10-15 13:55:00,36.86,36.87,36.74,36.75,310600.0,32.2578,32.2665,32.1528,32.1615,310600.0
2014-10-15 14:00:00,36.74,36.77,36.65,36.72,527800.0,32.1528,32.179,32.074,32.1353,527800.0
2014-10-15 14:05:00,36.71,36.84,36.71,36.79,355600.0,32.1265,32.2403,32.1265,32.1965,355600.0
2014-10-15 14:10:00,36.8,36.88,36.78,36.86,156300.0,32.2053,32.2753,32.1878,32.2578,156300.0
2014-10-15 14:15:00,36.87,37.02,36.87,36.98,543500.0,32.2665,32.3978,32.2665,32.3628,543500.0
2014-10-15 14:20:00,36.97,37.02,36.91,36.94,876400.0,32.354,32.3978,32.3015,32.3278,876400.0
2014-10-15 14:25:00,36.94,36.97,36.85,36.92,389300.0,32.3278,32.354,32.249,32.3103,389300.0
2014-10-15 14:30:00,36.93,37.0,36.91,36.98,357600.0,32.319,32.3803,32.3015,32.3628,357600.0
2014-10-15 14:35:00,36.99,37.09,36.99,37.09,467200.0,32.3715,32.4591,32.3715,32.4591,467200.0
2014-10-15 14:40:00,37.09,37.12,36.97,37.0,228200.0,32.4591,32.4853,32.354,32.3803,228200.0
2014-10-15 14:45:00,37.0,37.03,36.96,37.01,258900.0,32.3803,32.4066,32.3453,32.3891,258900.0
2014-10-15 14:50:00,37.02,37.14,37.02,37.12,259200.0,32.3978,32.5028,32.3978,32.4853,259200.0
2014-10-15 14:55:00,37.12,37.12,37.04,37.09,162200.0,32.4853,32.4853,32.4153,32.4591,162200.0
2014-10-15 15:00:00,37.1,37.14,37.05,37.1,276100.0,32.4678,32.5028,32.4241,32.4678,276100.0
2014-10-15 15:05:00,37.1,37.22,37.08,37.2,443300.0,32.4678,32.5728,32.4503,32.5553,443300.0
2014-10-15 15:10:00,37.2,37.26,37.19,37.19,487600.0,32.5553,32.6078,32.5466,32.5466,487600.0
2014-10-15 15:15:00,37.18,37.19,37.04,37.09,546900.0,32.5378,32.5466,32.4153,32.4591,546900.0
2014-10-15 15:20:00,37.1,37.15,37.07,37.14,472900.0,32.4678,32.5116,32.4416,32.5028,472900.0
2014-10-15 15:25:00,37.13,37.37,37.13,37.37,531000.0,32.4941,32.7041,32.4941,32.7041,531000.0
2014-10-15 15:30:00,37.36,37.44,37.33,37.38,444900.0,32.6954,32.7654,32.6691,32.7129,444900.0
2014-10-15 15:35:00,37.39,37.53,37.35,37.51,985200.0,32.7216,32.8441,32.6866,32.8266,985200.0
2014-10-15 15:40:00,37.51,37.58,37.45,37.55,684000.0,32.8266,32.8879,32.7741,32.8616,684000.0
2014-10-15 15:45:00,37.54,37.56,37.38,37.4,494200.0,32.8529,32.8704,32.7129,32.7304,494200.0
2014-10-15 15:50:00,37.4,37.49,37.35,37.49,664000.0,32.7304,32.8091,32.6866,32.8091,664000.0
2014-10-15 15:55:00,37.48,37.52,37.42,37.44,620500.0,32.8004,32.8354,32.7479,32.7654,620500.0
2014-10-16 09:30:00,36.8,36.99,36.7,36.98,522300.0,32.2053,32.3715,32.1178,32.3628,522300.0
2014-10-16 09:35:00,36.98,37.11,36.97,37.09,615500.0,32.3628,32.4766,32.354,32.4591,615500.0
2014-10-16 09:40:00,37.09,37.12,37.0,37.02,736100.0,32.4591,32.4853,32.3803,32.3978,736100.0
2014-10-16 09:45:00,37.01,37.02,36.89,37.0,262400.0,32.3891,32.3978,32.284,32.3803,262400.0
2014-10-16 09:50:00,37.02,37.16,37.01,37.12,317100.0,32.3978,32.5203,32.3891,32.4853,317100.0
2014-10-16 09:55:00,37.13,37.14,37.05,37.12,303600.0,32.4941,32.5028,32.4241,32.4853,303600.0
2014-10-16 10:00:00,37.11,37.16,36.98,37.06,587300.0,32.4766,32.5203,32.3628,32.4328,587300.0
2014-10-16 10:05:00,37.06,37.09,36.94,37.06,551800.0,32.4328,32.4591,32.3278,32.4328,551800.0
2014-10-16 10:10:00,37.05,37.05,36.88,36.89,420900.0,32.4241,32.4241,32.2753,32.284,420900.0
2014-10-16 10:15:00,36.87,36.92,36.78,36.92,983400.0,32.2665,32.3103,32.1878,32.3103,983400.0
2014-10-16 10:20:00,36.92,37.25,36.88,37.09,1133600.0,32.3103,32.5991,32.2753,32.4591,1133600.0
2014-10-16 10:25:00,37.09,37.12,36.95,37.06,979500.0,32.4591,32.4853,32.3365,32.4328,979500.0
2014-10-16 10:30:00,37.06,37.15,37.01,37.11,393400.0,32.4328,32.5116,32.3891,32.4766,393400.0
2014-10-16 10:35:00,37.1,37.16,37.03,37.07,568300.0,32.4678,32.5203,32.4066,32.4416,568300.0
2014-10-16 10:40:00,37.08,37.15,37.02,37.13,477700.0,32.4503,32.5116,32.3978,32.4941,477700.0
2014-10-16 10:45:00,37.15,37.26,37.15,37.22,513200.0,32.5116,32.6078,32.5116,32.5728,513200.0
2014-10-16 10:50:00,37.22,37.31,37.17,37.2,418500.0,32.5728,32.6516,32.5291,32.5553,418500.0
2014-10-16 10:55:00,37.2,37.24,37.14,37.18,378800.0,32.5553,32.5903,32.5028,32.5378,378800.0
2014-10-16 11:00:00,37.18,37.19,37.08,37.11,531200.0,32.5378,32.5466,32.4503,32.4766,531200.0
2014-10-16 11:05:00,37.11,37.15,37.08,37.13,395500.0,32.4766,32.5116,32.4503,32.4941,395500.0
2014-10-16 11:10:00,37.11,37.21,37.1,37.14,359600.0,32.4766,32.5641,32.4678,32.5028,359600.0
2014-10-16 11:15:00,37.15,37.24,37.13,37.21,395900.0,32.5116,32.5903,32.4941,32.5641,395900.0
2014-10-16 11:20:00,37.2,37.32,37.19,37.31,311100.0,32.5553,32.6603,32.5466,32.6516,311100.0
2014-10-16 11:25:00,37.3,37.32,37.22,37.31,345200.0,32.6428,32.6603,32.5728,32.6516,345200.0
2014-10-16 11:30:00,37.32,37.39,37.29,37.32,442400.0,32.6603,32.7216,32.6341,32.6603,442400.0
2014-10-16 11:35:00,37.32,37.34,37.22,37.24,241000.0,32.6603,32.6778,32.5728,32.5903,241000.0
2014-10-16 11:40:00,37.23,37.3,37.23,37.26,151600.0,32.5816,32.6428,32.5816,32.6078,151600.0
2014-10-16 11:45:00,37.27,37.29,37.14,37.15,222200.0,32.6166,32.6341,32.5028,32.5116,222200.0
2014-10-16 11:50:00,37.15,37.19,37.09,37.09,268900.0,32.5116,32.5466,32.4591,32.4591,268900.0
2014-10-16 11:55:00,37.09,37.14,37.08,37.12,298400.0,32.4591,32.5028,32.4503,32.4853,298400.0
2014-10-16 12:00:00,37.12,37.13,37.05,37.07,342700.0,32.4853,32.4941,32.4241,32.4416,342700.0
2014-10-16 12:05:00,37.07,37.17,37.07,37.1,176400.0,32.4416,32.5291,32.4416,32.4678,176400.0
2014-10-16 12:10:00,37.11,37.17,37.09,37.16,305000.0,32.4766,32.5291,32.4591,32.5203,305000.0
2014-10-16 12:15:00,37.16,37.17,37.08,37.17,223600.0,32.5203,32.5291,32.4503,32.5291,223600.0
2014-10-16 12:20:00,37.16,37.22,37.16,37.19,116600.0,32.5203,32.5728,32.5203,32.5466,116600.0
2014-10-16 12:25:00,37.2,37.2,37.11,37.13,123800.0,32.5553,32.5553,32.4766,32.4941,123800.0
2014-10-16 12:30:00,37.12,37.15,37.07,37.1,127100.0,32.4853,32.5116,32.4416,32.4678,127100.0
2014-10-16 12:35:00,37.1,37.12,37.04,37.08,264500.0,32.4678,32.4853,32.4153,32.4503,264500.0
2014-10-16 12:40:00,37.08,37.13,37.08,37.1,114400.0,32.4503,32.4941,32.4503,32.4678,114400.0
2014-10-16 12:45:00,37.1,37.13,37.07,37.12,195100.0,32.4678,32.4941,32.4416,32.4853,195100.0
2014-10-16 12:50:00,37.13,37.18,37.13,37.15,139200.0,32.4941,32.5378,32.4941,32.5116,139200.0
2014-10-16 12:55:00,37.15,37.25,37.15,37.23,254500.0,32.5116,32.5991,32.5116,32.5816,254500.0
2014-10-16 13:00:00,37.23,37.33,37.23,37.3,151700.0,32.5816,32.6691,32.5816,32.6428,151700.0
2014-10-16 13:05:00,37.3,37.37,37.26,37.35,140300.0,32.6428,32.7041,32.6078,32.6866,140300.0
2014-10-16 13:10:00,37.34,37.36,37.3,37.34,164800.0,32.6778,32.6954,32.6428,32.6778,164800.0
2014-10-16 13:15:00,37.34,37.36,37.27,37.31,183000.0,32.6778,32.6954,32.6166,32.6516,183000.0
2014-10-16 13:20:00,37.32,37.4,37.27,37.37,235800.0,32.6603,32.7304,32.6166,32.7041,235800.0
2014-10-16 13:25:00,37.38,37.44,37.34,37.35,188800.0,32.7129,32.7654,32.6778,32.6866,188800.0
2014-10-16 13:30:00,37.35,37.4,37.33,37.36,178800.0,32.6866,32.7304,32.6691,32.6954,178800.0
2014-10-16 13:35:00,37.36,37.43,37.34,37.39,106100.0,32.6954,32.7566,32.6778,32.7216,106100.0
2014-10-16 13:40:00,37.39,37.44,37.38,37.43,109600.0,32.7216,32.7654,32.7129,32.7566,109600.0
2014-10-16 13:45:00,37.43,37.45,37.37,37.41,192400.0,32.7566,32.7741,32.7041,32.7391,192400.0
2014-10-16 13:50:00,37.4,37.41,37.31,37.35,147400.0,32.7304,32.7391,32.6516,32.6866,147400.0
2014-10-16 13:55:00,37.35,37.36,37.25,37.28,297800.0,32.6866,32.6954,32.5991,32.6253,297800.0
2014-10-16 14:00:00,37.29,37.31,37.24,37.3,140000.0,32.6341,32.6516,32.5903,32.6428,140000.0
2014-10-16 14:05:00,37.3,37.36,37.29,37.33,207200.0,32.6428,32.6954,32.6341,32.6691,207200.0
2014-10-16 14:10:00,37.33,37.36,37.24,37.25,189600.0,32.6691,32.6954,32.5903,32.5991,189600.0
2014-10-16 14:15:00,37.25,37.32,37.22,37.27,242400.0,32.5991,32.6603,32.5728,32.6166,242400.0
2014-10-16 14:20:00,37.27,37.27,37.2,37.24,232900.0,32.6166,32.6166,32.5553,32.5903,232900.0
2014-10-16 14:25:00,37.25,37.31,37.24,37.28,268500.0,32.5991,32.6516,32.5903,32.6253,268500.0
2014-10-16 14:30:00,37.29,37.33,37.25,37.29,188800.0,32.6341,32.6691,32.5991,32.6341,188800.0
2014-10-16 14:35:00,37.28,37.32,37.26,37.3,104900.0,32.6253,32.6603,32.6078,32.6428,104900.0
2014-10-16 14:40:00,37.3,37.3,37.24,37.24,197800.0,32.6428,32.6428,32.5903,32.5903,197800.0
2014-10-16 14:45:00,37.24,37.27,37.14,37.14,531300.0,32.5903,32.6166,32.5028,32.5028,531300.0
2014-10-16 14:50:00,37.14,37.19,37.13,37.16,303900.0,32.5028,32.5466,32.4941,32.5203,303900.0
2014-10-16 14:55:00,37.17,37.21,37.16,37.16,143600.0,32.5291,32.5641,32.5203,32.5203,143600.0
2014-10-16 15:00:00,37.16,37.2,37.09,37.1,169500.0,32.5203,32.5553,32.4591,32.4678,169500.0
2014-10-16 15:05:00,37.11,37.18,37.09,37.16,289200.0,32.4766,32.5378,32.4591,32.5203,289200.0
2014-10-16 15:10:00,37.16,37.27,37.15,37.27,178500.0,32.5203,32.6166,32.5116,32.6166,178500.0
2014-10-16 15:15:00,37.28,37.31,37.23,37.23,378300.0,32.6253,32.6516,32.5816,32.5816,378300.0
2014-10-16 15:20:00,37.23,37.3,37.22,37.27,292800.0,32.5816,32.6428,32.5728,32.6166,292800.0
2014-10-16 15:25:00,37.27,37.29,37.24,37.29,182800.0,32.6166,32.6341,32.5903,32.6341,182800.0
2014-10-16 15:30:00,37.3,37.3,37.24,37.28,638800.0,32.6428,32.6428,32.5903,32.6253,638800.0
2014-10-16 15:35:00,37.27,37.3,37.19,37.2,351800.0,32.6166,32.6428,32.5466,32.5553,351800.0
2014-10-16 15:40:00,37.2,37.26,37.2,37.24,301700.0,32.5553,32.6078,32.5553,32.5903,301700.0
2014-10-16 15:45:00,37.25,37.3,37.24,37.25,464900.0,32.5991,32.6428,32.5903,32.5991,464900.0
2014-10-16 15:50:00,37.25,37.35,37.25,37.29,609400.0,32.5991,32.6866,32.5991,32.6341,609400.0
2014-10-16 15:55:00,37.28,37.29,37.18,37.21,1208000.0,32.6253,32.6341,32.5378,32.5641,1208000.0
2014-10-17 09:30:00,37.58,37.67,37.52,37.52,336200.0,32.8879,32.9666,32.8354,32.8354,336200.0
2014-10-17 09:35:00,37.52,37.53,37.46,37.48,366300.0,32.8354,32.8441,32.7829,32.8004,366300.0
2014-10-17 09:40:00,37.48,37.48,37.4,37.45,213100.0,32.8004,32.8004,32.7304,32.7741,213100.0
2014-10-17 09:45:00,37.46,37.55,37.46,37.51,301600.0,32.7829,32.8616,32.7829,32.8266,301600.0
2014-10-17 09:50:00,37.52,37.59,37.52,37.55,115700.0,32.8354,32.8966,32.8354,32.8616,115700.0
2014-10-17 09:55:00,37.54,37.59,37.52,37.54,182400.0,32.8529,32.8966,32.8354,32.8529,182400.0
2014-10-17 10:00:00,37.55,37.64,37.52,37.62,331300.0,32.8616,32.9404,32.8354,32.9229,331300.0
2014-10-17 10:05:00,37.62,37.64,37.59,37.63,118000.0,32.9229,32.9404,32.8966,32.9316,118000.0
2014-10-17 10:10:00,37.63,37.65,37.61,37.64,101700.0,32.9316,32.9491,32.9141,32.9404,101700.0
2014-10-17 10:15:00,37.63,37.68,37.63,37.64,95000.0,32.9316,32.9754,32.9316,32.9404,95000.0
2014-10-17 10:20:00,37.64,37.66,37.6,37.65,183000.0,32.9404,32.9579,32.9054,32.9491,183000.0
2014-10-17 10:25:00,37.65,37.73,37.64,37.73,132900.0,32.9491,33.0192,32.9404,33.0192,132900.0
2014-10-17 10:30:00,37.73,37.73,37.68,37.7,109200.0,33.0192,33.0192,32.9754,32.9929,109200.0
2014-10-17 10:35:00,37.7,37.7,37.64,37.64,66900.0,32.9929,32.9929,32.9404,32.9404,66900.0
2014-10-17 10:40:00,37.65,37.68,37.64,37.67,128500.0,32.9491,32.9754,32.9404,32.9666,128500.0
2014-10-17 10:45:00,37.68,37.68,37.64,37.64,103400.0,32.9754,32.9754,32.9404,32.9404,103400.0
2014-10-17 10:50:00,37.65,37.7,37.64,37.7,130000.0,32.9491,32.9929,32.9404,32.9929,130000.0
2014-10-17 10:55:00,37.69,37.72,37.69,37.72,50600.0,32.9841,33.0104,32.9841,33.0104,50600.0
2014-10-17 11:00:00,37.71,37.73,37.7,37.72,135500.0,33.0017,33.0192,32.9929,33.0104,135500.0
2014-10-17 11:05:00,37.72,37.76,37.69,37.76,76200.0,33.0104,33.0454,32.9841,33.0454,76200.0
2014-10-17 11:10:00,37.76,37.83,37.76,37.8,144500.0,33.0454,33.1067,33.0454,33.0804,144500.0
2014-10-17 11:15:00,37.8,37.83,37.8,37.81,81900.0,33.0804,33.1067,33.0804,33.0892,81900.0
2014-10-17 11:20:00,37.82,37.82,37.79,37.81,63200.0,33.0979,33.0979,33.0717,33.0892,63200.0
2014-10-17 11:25:00,37.8,37.84,37.8,37.81,42200.0,33.0804,33.1154,33.0804,33.0892,42200.0
2014-10-17 11:30:00,37.81,37.83,37.79,37.83,89900.0,33.0892,33.1067,33.0717,33.1067,89900.0
2014-10-17 11:35:00,37.84,37.88,37.82,37.88,67000.0,33.1154,33.1504,33.0979,33.1504,67000.0
2014-10-17 11:40:00,37.87,37.88,37.86,37.86,34800.0,33.1417,33.1504,33.1329,33.1329,34800.0
2014-10-17 11:45:00,37.87,37.92,37.87,37.9,99500.0,33.1417,33.1854,33.1417,33.1679,99500.0
2014-10-17 11:50:00,37.91,37.92,37.89,37.9,96000.0,33.1767,33.1854,33.1592,33.1679,96000.0
2014-10-17 11:55:00,37.9,37.9,37.83,37.83,169800.0,33.1679,33.1679,33.1067,33.1067,169800.0
2014-10-17 12:00:00,37.83,37.87,37.83,37.84,121400.0,33.1067,33.1417,33.1067,33.1154,121400.0
2014-10-17 12:05:00,37.85,37.86,37.83,37.83,233700.0,33.1242,33.1329,33.1067,33.1067,233700.0
2014-10-17 12:10:00,37.83,37.84,37.77,37.81,243000.0,33.1067,33.1154,33.0542,33.0892,243000.0
2014-10-17 12:15:00,37.81,37.81,37.74,37.74,127100.0,33.0892,33.0892,33.0279,33.0279,127100.0
2014-10-17 12:20:00,37.74,37.78,37.74,37.75,102600.0,33.0279,33.0629,33.0279,33.0367,102600.0
2014-10-17 12:25:00,37.76,37.79,37.75,37.78,89600.0,33.0454,33.0717,33.0367,33.0629,89600.0
2014-10-17 12:30:00,37.77,37.82,37.77,37.8,120000.0,33.0542,33.0979,33.0542,33.0804,120000.0
2014-10-17 12:35:00,37.81,37.83,37.8,37.81,76500.0,33.0892,33.1067,33.0804,33.0892,76500.0
2014-10-17 12:40:00,37.82,37.82,37.75,37.78,108200.0,33.0979,33.0979,33.0367,33.0629,108200.0
2014-10-17 12:45:00,37.78,37.8,37.75,37.77,87400.0,33.0629,33.0804,33.0367,33.0542,87400.0
2014-10-17 12:50:00,37.76,37.77,37.72,37.74,115000.0,33.0454,33.0542,33.0104,33.0279,115000.0
2014-10-17 12:55:00,37.73,37.78,37.73,37.76,275600.0,33.0192,33.0629,33.0192,33.0454,275600.0
2014-10-17 13:00:00,37.77,37.79,37.75,37.76,75400.0,33.0542,33.0717,33.0367,33.0454,75400.0
2014-10-17 13:05:00,37.75,37.75,37.69,37.69,108800.0,33.0367,33.0367,32.9841,32.9841,108800.0
2014-10-17 13:10:00,37.68,37.69,37.63,37.66,153600.0,32.9754,32.9841,32.9316,32.9579,153600.0
2014-10-17 13:15:00,37.66,37.69,37.66,37.68,15400.0,32.9579,32.9841,32.9579,32.9754,15400.0
2014-10-17 13:20:00,37.69,37.69,37.64,37.65,103800.0,32.9841,32.9841,32.9404,32.9491,103800.0
2014-10-17 13:25:00,37.65,37.68,37.65,37.65,58600.0,32.9491,32.9754,32.9491,32.9491,58600.0
2014-10-17 13:30:00,37.65,37.69,37.64,37.66,98500.0,32.9491,32.9841,32.9404,32.9579,98500.0
2014-10-17 13:35:00,37.65,37.73,37.65,37.73,119700.0,32.9491,33.0192,32.9491,33.0192,119700.0
2014-10-17 13:40:00,37.72,37.73,37.69,37.71,79400.0,33.0104,33.0192,32.9841,33.0017,79400.0
2014-10-17 13:45:00,37.71,37.72,37.66,37.66,57900.0,33.0017,33.0104,32.9579,32.9579,57900.0
2014-10-17 13:50:00,37.66,37.7,37.66,37.67,181700.0,32.9579,32.9929,32.9579,32.9666,181700.0
2014-10-17 13:55:00,37.67,37.67,37.62,37.66,96000.0,32.9666,32.9666,32.9229,32.9579,96000.0
2014-10-17 14:00:00,37.65,37.66,37.59,37.61,233400.0,32.9491,32.9579,32.8966,32.9141,233400.0
2014-10-17 14:05:00,37.61,37.62,37.52,37.54,225200.0,32.9141,32.9229,32.8354,32.8529,225200.0
2014-10-17 14:10:00,37.53,37.59,37.52,37.57,175500.0,32.8441,32.8966,32.8354,32.8791,175500.0
2014-10-17 14:15:00,37.58,37.59,37.54,37.55,62700.0,32.8879,32.8966,32.8529,32.8616,62700.0
2014-10-17 14:20:00,37.55,37.6,37.54,37.6,120400.0,32.8616,32.9054,32.8529,32.9054,120400.0
2014-10-17 14:25:00,37.6,37.6,37.53,37.59,134200.0,32.9054,32.9054,32.8441,32.8966,134200.0
2014-10-17 14:30:00,37.59,37.63,37.56,37.6,111100.0,32.8966,32.9316,32.8704,32.9054,111100.0
2014-10-17 14:35:00,37.61,37.62,37.56,37.59,97300.0,32.9141,32.9229,32.8704,32.8966,97300.0
2014-10-17 14:40:00,37.6,37.68,37.59,37.66,70300.0,32.9054,32.9754,32.8966,32.9579,70300.0
2014-10-17 14:45:00,37.66,37.68,37.62,37.65,86700.0,32.9579,32.9754,32.9229,32.9491,86700.0
2014-10-17 14:50:00,37.65,37.66,37.62,37.64,105400.0,32.9491,32.9579,32.9229,32.9404,105400.0
2014-10-17 14:55:00,37.64,37.65,37.6,37.65,276100.0,32.9404,32.9491,32.9054,32.9491,276100.0
2014-10-17 15:00:00,37.65,37.65,37.53,37.55,265000.0,32.9491,32.9491,32.8441,32.8616,265000.0
2014-10-17 15:05:00,37.54,37.6,37.53,37.58,177700.0,32.8529,32.9054,32.8441,32.8879,177700.0
2014-10-17 15:10:00,37.58,37.69,37.57,37.69,249100.0,32.8879,32.9841,32.8791,32.9841,249100.0
2014-10-17 15:15:00,37.7,37.71,37.66,37.68,117700.0,32.9929,33.0017,32.9579,32.9754,117700.0
2014-10-17 15:20:00,37.68,37.7,37.65,37.68,190000.0,32.9754,32.9929,32.9491,32.9754,190000.0
2014-10-17 15:25:00,37.68,37.72,37.68,37.7,184600.0,32.9754,33.0104,32.9754,32.9929,184600.0
2014-10-17 15:30:00,37.7,37.75,37.69,37.7,168300.0,32.9929,33.0367,32.9841,32.9929,168300.0
2014-10-17 15:35:00,37.7,37.73,37.68,37.72,130100.0,32.9929,33.0192,32.9754,33.0104,130100.0
2014-10-17 15:40:00,37.72,37.75,37.7,37.75,194500.0,33.0104,33.0367,32.9929,33.0367,194500.0
2014-10-17 15:45:00,37.75,37.78,37.73,37.74,329300.0,33.0367,33.0629,33.0192,33.0279,329300.0
2014-10-17 15:50:00,37.74,37.74,37.67,37.7,457500.0,33.0279,33.0279,32.9666,32.9929,457500.0
2014-10-17 15:55:00,37.7,37.73,37.64,37.65,969100.0,32.9929,33.0192,32.9404,32.9491,969100.0
2014-10-20 09:30:00,37.44,37.44,37.25,37.4,290200.0,32.7654,32.7654,32.5991,32.7304,290200.0
2014-10-20 09:35:00,37.39,37.46,37.36,37.46,167600.0,32.7216,32.7829,32.6954,32.7829,167600.0
2014-10-20 09:40:00,37.46,37.56,37.43,37.55,175600.0,32.7829,32.8704,32.7566,32.8616,175600.0
2014-10-20 09:45:00,37.56,37.57,37.47,37.48,81800.0,32.8704,32.8791,32.7916,32.8004,81800.0
2014-10-20 09:50:00,37.47,37.55,37.45,37.45,144700.0,32.7916,32.8616,32.7741,32.7741,144700.0
2014-10-20 09:55:00,37.45,37.58,37.45,37.57,442200.0,32.7741,32.8879,32.7741,32.8791,442200.0
2014-10-20 10:00:00,37.57,37.63,37.56,37.63,134300.0,32.8791,32.9316,32.8704,32.9316,134300.0
2014-10-20 10:05:00,37.62,37.64,37.52,37.53,145200.0,32.9229,32.9404,32.8354,32.8441,145200.0
2014-10-20 10:10:00,37.52,37.57,37.52,37.53,106100.0,32.8354,32.8791,32.8354,32.8441,106100.0
2014-10-20 10:15:00,37.53,37.58,37.53,37.55,89300.0,32.8441,32.8879,32.8441,32.8616,89300.0
2014-10-20 10:20:00,37.55,37.7,37.55,37.7,129400.0,32.8616,32.9929,32.8616,32.9929,129400.0
2014-10-20 10:25:00,37.69,37.7,37.66,37.66,166900.0,32.9841,32.9929,32.9579,32.9579,166900.0
2014-10-20 10:30:00,37.67,37.68,37.61,37.63,87400.0,32.9666,32.9754,32.9141,32.9316,87400.0
2014-10-20 10:35:00,37.64,37.68,37.64,37.66,83700.0,32.9404,32.9754,32.9404,32.9579,83700.0
2014-10-20 10:40:00,37.66,37.71,37.63,37.7,48000.0,32.9579,33.0017,32.9316,32.9929,48000.0
2014-10-20 10:45:00,37.7,37.72,37.64,37.64,172000.0,32.9929,33.0104,32.9404,32.9404,172000.0
2014-10-20 10:50:00,37.65,37.65,37.6,37.65,78700.0,32.9491,32.9491,32.9054,32.9491,78700.0
2014-10-20 10:55:00,37.64,37.69,37.63,37.67,206200.0,32.9404,32.9841,32.9316,32.9666,206200.0
2014-10-20 11:00:00,37.67,37.68,37.61,37.61,652600.0,32.9666,32.9754,32.9141,32.9141,652600.0
2014-10-20 11:05:00,37.62,37.67,37.61,37.66,76800.0,32.9229,32.9666,32.9141,32.9579,76800.0
2014-10-20 11:10:00,37.66,37.7,37.61,37.68,176000.0,32.9579,32.9929,32.9141,32.9754,176000.0
2014-10-20 11:15:00,37.69,37.71,37.67,37.7,71800.0,32.9841,33.0017,32.9666,32.9929,71800.0
2014-10-20 11:20:00,37.69,37.71,37.66,37.71,57700.0,32.9841,33.0017,32.9579,33.0017,57700.0
2014-10-20 11:25:00,37.72,37.73,37.69,37.73,171300.0,33.0104,33.0192,32.9841,33.0192,171300.0
2014-10-20 11:30:00,37.73,37.73,37.66,37.7,165700.0,33.0192,33.0192,32.9579,32.9929,165700.0
2014-10-20 11:35:00,37.7,37.74,37.7,37.73,106900.0,32.9929,33.0279,32.9929,33.0192,106900.0
2014-10-20 11:40:00,37.72,37.74,37.7,37.72,212600.0,33.0104,33.0279,32.9929,33.0104,212600.0
2014-10-20 11:45:00,37.73,37.74,37.7,37.73,43900.0,33.0192,33.0279,32.9929,33.0192,43900.0
2014-10-20 11:50:00,37.73,37.73,37.7,37.71,74600.0,33.0192,33.0192,32.9929,33.0017,74600.0
2014-10-20 11:55:00,37.71,37.72,37.69,37.72,49200.0,33.0017,33.0104,32.9841,33.0104,49200.0
2014-10-20 12:00:00,37.72,37.76,37.71,37.75,58800.0,33.0104,33.0454,33.0017,33.0367,58800.0
2014-10-20 12:05:00,37.75,37.76,37.73,37.74,56900.0,33.0367,33.0454,33.0192,33.0279,56900.0
2014-10-20 12:10:00,37.73,37.79,37.73,37.75,203700.0,33.0192,33.0717,33.0192,33.0367,203700.0
2014-10-20 12:15:00,37.75,37.76,37.73,37.74,53600.0,33.0367,33.0454,33.0192,33.0279,53600.0
2014-10-20 12:20:00,37.75,37.76,37.73,37.75,55400.0,33.0367,33.0454,33.0192,33.0367,55400.0
2014-10-20 12:25:00,37.75,37.75,37.7,37.71,90300.0,33.0367,33.0367,32.9929,33.0017,90300.0
2014-10-20 12:30:00,37.71,37.72,37.67,37.72,109300.0,33.0017,33.0104,32.9666,33.0104,109300.0
2014-10-20 12:35:00,37.73,37.73,37.7,37.71,50900.0,33.0192,33.0192,32.9929,33.0017,50900.0
2014-10-20 12:40:00,37.71,37.72,37.68,37.68,25200.0,33.0017,33.0104,32.9754,32.9754,25200.0
2014-10-20 12:45:00,37.69,37.69,37.67,37.69,19600.0,32.9841,32.9841,32.9666,32.9841,19600.0
2014-10-20 12:50:00,37.68,37.72,37.68,37.72,22500.0,32.9754,33.0104,32.9754,33.0104,22500.0
2014-10-20 12:55:00,37.72,37.72,37.66,37.68,56700.0,33.0104,33.0104,32.9579,32.9754,56700.0
2014-10-20 13:00:00,37.68,37.69,37.64,37.66,63500.0,32.9754,32.9841,32.9404,32.9579,63500.0
2014-10-20 13:05:00,37.66,37.69,37.66,37.69,57700.0,32.9579,32.9841,32.9579,32.9841,57700.0
2014-10-20 13:10:00,37.69,37.71,37.68,37.7,23300.0,32.9841,33.0017,32.9754,32.9929,23300.0
2014-10-20 13:15:00,37.7,37.73,37.7,37.73,54700.0,32.9929,33.0192,32.9929,33.0192,54700.0
2014-10-20 13:20:00,37.72,37.73,37.72,37.73,34500.0,33.0104,33.0192,33.0104,33.0192,34500.0
2014-10-20 13:25:00,37.73,37.77,37.72,37.76,29100.0,33.0192,33.0542,33.0104,33.0454,29100.0
2014-10-20 13:30:00,37.75,37.77,37.74,37.76,24500.0,33.0367,33.0542,33.0279,33.0454,24500.0
2014-10-20 13:35:00,37.75,37.77,37.74,37.77,26600.0,33.0367,33.0542,33.0279,33.0542,26600.0
2014-10-20 13:40:00,37.76,37.77,37.76,37.76,44900.0,33.0454,33.0542,33.0454,33.0454,44900.0
2014-10-20 13:45:00,37.76,37.77,37.72,37.72,69800.0,33.0454,33.0542,33.0104,33.0104,69800.0
2014-10-20 13:50:00,37.73,37.74,37.72,37.73,29400.0,33.0192,33.0279,33.0104,33.0192,29400.0
2014-10-20 13:55:00,37.73,37.74,37.71,37.72,45000.0,33.0192,33.0279,33.0017,33.0104,45000.0
2014-10-20 14:00:00,37.72,37.77,37.71,37.76,109600.0,33.0104,33.0542,33.0017,33.0454,109600.0
2014-10-20 14:05:00,37.76,37.79,37.76,37.77,81700.0,33.0454,33.0717,33.0454,33.0542,81700.0
2014-10-20 14:10:00,37.77,37.8,37.77,37.8,72300.0,33.0542,33.0804,33.0542,33.0804,72300.0
2014-10-20 14:15:00,37.8,37.8,37.77,37.77,44100.0,33.0804,33.0804,33.0542,33.0542,44100.0
2014-10-20 14:20:00,37.78,37.79,37.76,37.78,24400.0,33.0629,33.0717,33.0454,33.0629,24400.0
2014-10-20 14:25:00,37.77,37.79,37.76,37.77,57600.0,33.0542,33.0717,33.0454,33.0542,57600.0
2014-10-20 14:30:00,37.77,37.8,37.76,37.78,36000.0,33.0542,33.0804,33.0454,33.0629,36000.0
2014-10-20 14:35:00,37.77,37.8,37.77,37.79,33100.0,33.0542,33.0804,33.0542,33.0717,33100.0
2014-10-20 14:40:00,37.8,37.82,37.78,37.8,45400.0,33.0804,33.0979,33.0629,33.0804,45400.0
2014-10-20 14:45:00,37.81,37.82,37.79,37.81,37500.0,33.0892,33.0979,33.0717,33.0892,37500.0
2014-10-20 14:50:00,37.81,37.82,37.79,37.82,69500.0,33.0892,33.0979,33.0717,33.0979,69500.0
2014-10-20 14:55:00,37.83,37.83,37.8,37.83,72900.0,33.1067,33.1067,33.0804,33.1067,72900.0
2014-10-20 15:00:00,37.82,37.86,37.82,37.86,73200.0,33.0979,33.1329,33.0979,33.1329,73200.0
2014-10-20 15:05:00,37.86,37.9,37.86,37.89,185300.0,33.1329,33.1679,33.1329,33.1592,185300.0
2014-10-20 15:10:00,37.89,37.9,37.87,37.88,87900.0,33.1592,33.1679,33.1417,33.1504,87900.0
2014-10-20 15:15:00,37.89,37.9,37.86,37.86,92600.0,33.1592,33.1679,33.1329,33.1329,92600.0
2014-10-20 15:20:00,37.86,37.86,37.83,37.85,169300.0,33.1329,33.1329,33.1067,33.1242,169300.0
2014-10-20 15:25:00,37.84,37.85,37.82,37.85,95000.0,33.1154,33.1242,33.0979,33.1242,95000.0
2014-10-20 15:30:00,37.85,37.89,37.84,37.88,88700.0,33.1242,33.1592,33.1154,33.1504,88700.0
2014-10-20 15:35:00,37.88,37.89,37.85,37.88,104600.0,33.1504,33.1592,33.1242,33.1504,104600.0
2014-10-20 15:40:00,37.88,37.92,37.88,37.92,123500.0,33.1504,33.1854,33.1504,33.1854,123500.0
2014-10-20 15:45:00,37.92,37.92,37.9,37.91,114000.0,33.1854,33.1854,33.1679,33.1767,114000.0
2014-10-20 15:50:00,37.92,37.93,37.9,37.93,158400.0,33.1854,33.1942,33.1679,33.1942,158400.0
2014-10-20 15:55:00,37.93,37.94,37.9,37.92,446300.0,33.1942,33.2029,33.1679,33.1854,446300.0
2014-10-21 09:30:00,38.19,38.32,38.19,38.3,861500.0,33.4217,33.5355,33.4217,33.518,861500.0
2014-10-21 09:35:00,38.29,38.31,38.25,38.26,239600.0,33.5092,33.5267,33.4742,33.483,239600.0
2014-10-21 09:40:00,38.25,38.3,38.21,38.27,252300.0,33.4742,33.518,33.4392,33.4917,252300.0
2014-10-21 09:45:00,38.28,38.3,38.22,38.25,241300.0,33.5005,33.518,33.448,33.4742,241300.0
2014-10-21 09:50:00,38.25,38.33,38.25,38.28,180400.0,33.4742,33.5442,33.4742,33.5005,180400.0
2014-10-21 09:55:00,38.29,38.3,38.23,38.27,300100.0,33.5092,33.518,33.4567,33.4917,300100.0
2014-10-21 10:00:00,38.27,38.29,38.21,38.26,312100.0,33.4917,33.5092,33.4392,33.483,312100.0
2014-10-21 10:05:00,38.26,38.28,38.23,38.25,259600.0,33.483,33.5005,33.4567,33.4742,259600.0
2014-10-21 10:10:00,38.24,38.3,38.23,38.3,195100.0,33.4655,33.518,33.4567,33.518,195100.0
2014-10-21 10:15:00,38.3,38.3,38.24,38.3,200100.0,33.518,33.518,33.4655,33.518,200100.0
2014-10-21 10:20:00,38.3,38.33,38.29,38.32,122500.0,33.518,33.5442,33.5092,33.5355,122500.0
2014-10-21 10:25:00,38.33,38.35,38.31,38.33,469600.0,33.5442,33.5617,33.5267,33.5442,469600.0
2014-10-21 10:30:00,38.33,38.37,38.33,38.34,96600.0,33.5442,33.5792,33.5442,33.553,96600.0
2014-10-21 10:35:00,38.35,38.35,38.33,38.35,84600.0,33.5617,33.5617,33.5442,33.5617,84600.0
2014-10-21 10:40:00,38.34,38.39,38.34,38.39,97500.0,33.553,33.5967,33.553,33.5967,97500.0
2014-10-21 10:45:00,38.39,38.4,38.36,38.38,169000.0,33.5967,33.6055,33.5705,33.588,169000.0
2014-10-21 10:50:00,38.38,38.39,38.36,38.38,107300.0,33.588,33.5967,33.5705,33.588,107300.0
2014-10-21 10:55:00,38.38,38.38,38.35,38.37,155100.0,33.588,33.588,33.5617,33.5792,155100.0
2014-10-21 11:00:00,38.38,38.41,38.35,38.4,388600.0,33.588,33.6143,33.5617,33.6055,388600.0
2014-10-21 11:05:00,38.4,38.42,38.38,38.41,89500.0,33.6055,33.623,33.588,33.6143,89500.0
2014-10-21 11:10:00,38.4,38.4,38.37,38.37,41300.0,33.6055,33.6055,33.5792,33.5792,41300.0
2014-10-21 11:15:00,38.38,38.4,38.36,38.37,46500.0,33.588,33.6055,33.5705,33.5792,46500.0
2014-10-21 11:20:00,38.37,38.4,38.36,38.39,95000.0,33.5792,33.6055,33.5705,33.5967,95000.0
2014-10-21 11:25:00,38.39,38.43,38.38,38.42,92400.0,33.5967,33.6318,33.588,33.623,92400.0
2014-10-21 11:30:00,38.42,38.44,38.41,38.44,56100.0,33.623,33.6405,33.6143,33.6405,56100.0
2014-10-21 11:35:00,38.44,38.45,38.43,38.44,106500.0,33.6405,33.6493,33.6318,33.6405,106500.0
2014-10-21 11:40:00,38.44,38.48,38.43,38.46,283200.0,33.6405,33.6755,33.6318,33.658,283200.0
2014-10-21 11:45:00,38.45,38.47,38.43,38.43,91700.0,33.6493,33.6668,33.6318,33.6318,91700.0
2014-10-21 11:50:00,38.42,38.44,38.41,38.42,98700.0,33.623,33.6405,33.6143,33.623,98700.0
2014-10-21 11:55:00,38.41,38.44,38.4,38.43,97600.0,33.6143,33.6405,33.6055,33.6318,97600.0
2014-10-21 12:00:00,38.43,38.45,38.42,38.43,74500.0,33.6318,33.6493,33.623,33.6318,74500.0
2014-10-21 12:05:00,38.43,38.44,38.42,38.44,60000.0,33.6318,33.6405,33.623,33.6405,60000.0
2014-10-21 12:10:00,38.44,38.46,38.43,38.45,98700.0,33.6405,33.658,33.6318,33.6493,98700.0
2014-10-21 12:15:00,38.45,38.47,38.44,38.45,49800.0,33.6493,33.6668,33.6405,33.6493,49800.0
2014-10-21 12:20:00,38.45,38.47,38.44,38.45,111300.0,33.6493,33.6668,33.6405,33.6493,111300.0
2014-10-21 12:25:00,38.45,38.47,38.44,38.45,90400.0,33.6493,33.6668,33.6405,33.6493,90400.0
2014-10-21 12:30:00,38.45,38.45,38.43,38.44,55300.0,33.6493,33.6493,33.6318,33.6405,55300.0
2014-10-21 12:35:00,38.44,38.45,38.44,38.44,38200.0,33.6405,33.6493,33.6405,33.6405,38200.0
2014-10-21 12:40:00,38.45,38.45,38.42,38.43,39100.0,33.6493,33.6493,33.623,33.6318,39100.0
2014-10-21 12:45:00,38.43,38.44,38.42,38.44,52600.0,33.6318,33.6405,33.623,33.6405,52600.0
2014-10-21 12:50:00,38.44,38.45,38.41,38.43,111800.0,33.6405,33.6493,33.6143,33.6318,111800.0
2014-10-21 12:55:00,38.43,38.43,38.41,38.43,22400.0,33.6318,33.6318,33.6143,33.6318,22400.0
2014-10-21 13:00:00,38.42,38.45,38.42,38.45,56300.0,33.623,33.6493,33.623,33.6493,56300.0
2014-10-21 13:05:00,38.45,38.46,38.44,38.45,50300.0,33.6493,33.658,33.6405,33.6493,50300.0
2014-10-21 13:10:00,38.46,38.46,38.44,38.45,39900.0,33.658,33.658,33.6405,33.6493,39900.0
2014-10-21 13:15:00,38.45,38.45,38.44,38.45,26000.0,33.6493,33.6493,33.6405,33.6493,26000.0
2014-10-21 13:20:00,38.44,38.46,38.42,38.43,103300.0,33.6405,33.658,33.623,33.6318,103300.0
2014-10-21 13:25:00,38.43,38.45,38.43,38.45,118000.0,33.6318,33.6493,33.6318,33.6493,118000.0
2014-10-21 13:30:00,38.45,38.55,38.45,38.53,201700.0,33.6493,33.7368,33.6493,33.7193,201700.0
2014-10-21 13:35:00,38.54,38.54,38.51,38.53,79200.0,33.728,33.728,33.7018,33.7193,79200.0
2014-10-21 13:40:00,38.53,38.55,38.52,38.55,114700.0,33.7193,33.7368,33.7105,33.7368,114700.0
2014-10-21 13:45:00,38.55,38.55,38.51,38.52,137700.0,33.7368,33.7368,33.7018,33.7105,137700.0
2014-10-21 13:50:00,38.53,38.54,38.52,38.54,63500.0,33.7193,33.728,33.7105,33.728,63500.0
2014-10-21 13:55:00,38.54,38.55,38.52,38.54,71100.0,33.728,33.7368,33.7105,33.728,71100.0
2014-10-21 14:00:00,38.54,38.54,38.51,38.53,256300.0,33.728,33.728,33.7018,33.7193,256300.0
2014-10-21 14:05:00,38.52,38.57,38.52,38.56,53600.0,33.7105,33.7543,33.7105,33.7455,53600.0
2014-10-21 14:10:00,38.55,38.56,38.53,38.55,105400.0,33.7368,33.7455,33.7193,33.7368,105400.0
2014-10-21 14:15:00,38.55,38.57,38.55,38.55,82900.0,33.7368,33.7543,33.7368,33.7368,82900.0
2014-10-21 14:20:00,38.56,38.56,38.54,38.54,49600.0,33.7455,33.7455,33.728,33.728,49600.0
2014-10-21 14:25:00,38.55,38.57,38.54,38.57,46300.0,33.7368,33.7543,33.728,33.7543,46300.0
2014-10-21 14:30:00,38.57,38.59,38.57,38.58,163900.0,33.7543,33.7718,33.7543,33.763,163900.0
2014-10-21 14:35:00,38.58,38.61,38.57,38.61,86400.0,33.763,33.7893,33.7543,33.7893,86400.0
2014-10-21 14:40:00,38.61,38.62,38.59,38.62,88200.0,33.7893,33.798,33.7718,33.798,88200.0
2014-10-21 14:45:00,38.62,38.62,38.55,38.55,172200.0,33.798,33.798,33.7368,33.7368,172200.0
2014-10-21 14:50:00,38.55,38.59,38.55,38.58,50700.0,33.7368,33.7718,33.7368,33.763,50700.0
2014-10-21 14:55:00,38.58,38.6,38.57,38.59,44500.0,33.763,33.7805,33.7543,33.7718,44500.0
2014-10-21 15:00:00,38.59,38.6,38.58,38.6,47500.0,33.7718,33.7805,33.763,33.7805,47500.0
2014-10-21 15:05:00,38.6,38.6,38.58,38.59,32800.0,33.7805,33.7805,33.763,33.7718,32800.0
2014-10-21 15:10:00,38.59,38.65,38.59,38.65,125900.0,33.7718,33.8243,33.7718,33.8243,125900.0
2014-10-21 15:15:00,38.64,38.64,38.62,38.63,54300.0,33.8155,33.8155,33.798,33.8068,54300.0
2014-10-21 15:20:00,38.63,38.66,38.63,38.64,50500.0,33.8068,33.833,33.8068,33.8155,50500.0
2014-10-21 15:25:00,38.65,38.68,38.64,38.67,111700.0,33.8243,33.8505,33.8155,33.8418,111700.0
2014-10-21 15:30:00,38.68,38.68,38.63,38.63,128000.0,33.8505,33.8505,33.8068,33.8068,128000.0
2014-10-21 15:35:00,38.63,38.64,38.59,38.59,154300.0,33.8068,33.8155,33.7718,33.7718,154300.0
2014-10-21 15:40:00,38.6,38.62,38.59,38.61,185700.0,33.7805,33.798,33.7718,33.7893,185700.0
2014-10-21 15:45:00,38.61,38.64,38.6,38.63,138900.0,33.7893,33.8155,33.7805,33.8068,138900.0
2014-10-21 15:50:00,38.64,38.65,38.6,38.64,200900.0,33.8155,33.8243,33.7805,33.8155,200900.0
2014-10-21 15:55:00,38.64,38.67,38.62,38.66,542100.0,33.8155,33.8418,33.798,33.833,542100.0
2014-10-22 09:30:00,38.79,38.82,38.75,38.75,213200.0,33.9468,33.9731,33.9118,33.9118,213200.0
2014-10-22 09:35:00,38.74,38.76,38.7,38.73,249400.0,33.903,33.9206,33.868,33.8943,249400.0
2014-10-22 09:40:00,38.74,38.82,38.73,38.82,218500.0,33.903,33.9731,33.8943,33.9731,218500.0
2014-10-22 09:45:00,38.82,38.82,38.75,38.77,179000.0,33.9731,33.9731,33.9118,33.9293,179000.0
2014-10-22 09:50:00,38.77,38.87,38.77,38.86,182700.0,33.9293,34.0168,33.9293,34.0081,182700.0
2014-10-22 09:55:00,38.87,38.87,38.84,38.84,63600.0,34.0168,34.0168,33.9906,33.9906,63600.0
2014-10-22 10:00:00,38.85,38.86,38.8,38.8,335800.0,33.9993,34.0081,33.9556,33.9556,335800.0
2014-10-22 10:05:00,38.8,38.81,38.72,38.73,116700.0,33.9556,33.9643,33.8855,33.8943,116700.0
2014-10-22 10:10:00,38.73,38.76,38.73,38.74,146200.0,33.8943,33.9206,33.8943,33.903,146200.0
2014-10-22 10:15:00,38.73,38.76,38.72,38.76,125400.0,33.8943,33.9206,33.8855,33.9206,125400.0
2014-10-22 10:20:00,38.77,38.82,38.76,38.8,108100.0,33.9293,33.9731,33.9206,33.9556,108100.0
2014-10-22 10:25:00,38.8,38.84,38.79,38.82,91900.0,33.9556,33.9906,33.9468,33.9731,91900.0
2014-10-22 10:30:00,38.81,38.84,38.77,38.83,123100.0,33.9643,33.9906,33.9293,33.9818,123100.0
2014-10-22 10:35:00,38.83,38.83,38.78,38.8,99600.0,33.9818,33.9818,33.9381,33.9556,99600.0
2014-10-22 10:40:00,38.79,38.8,38.77,38.77,103800.0,33.9468,33.9556,33.9293,33.9293,103800.0
2014-10-22 10:45:00,38.77,38.8,38.76,38.78,144700.0,33.9293,33.9556,33.9206,33.9381,144700.0
2014-10-22 10:50:00,38.79,38.83,38.79,38.82,161000.0,33.9468,33.9818,33.9468,33.9731,161000.0
2014-10-22 10:55:00,38.82,38.82,38.79,38.8,100000.0,33.9731,33.9731,33.9468,33.9556,100000.0
2014-10-22 11:00:00,38.8,38.84,38.79,38.8,75200.0,33.9556,33.9906,33.9468,33.9556,75200.0
2014-10-22 11:05:00,38.81,38.81,38.78,38.8,123500.0,33.9643,33.9643,33.9381,33.9556,123500.0
2014-10-22 11:10:00,38.8,38.86,38.8,38.84,130200.0,33.9556,34.0081,33.9556,33.9906,130200.0
2014-10-22 11:15:00,38.85,38.87,38.84,38.85,102200.0,33.9993,34.0168,33.9906,33.9993,102200.0
2014-10-22 11:20:00,38.85,38.88,38.84,38.86,42400.0,33.9993,34.0256,33.9906,34.0081,42400.0
2014-10-22 11:25:00,38.86,38.87,38.83,38.84,177400.0,34.0081,34.0168,33.9818,33.9906,177400.0
2014-10-22 11:30:00,38.84,38.88,38.83,38.87,119400.0,33.9906,34.0256,33.9818,34.0168,119400.0
2014-10-22 11:35:00,38.87,38.88,38.85,38.85,116500.0,34.0168,34.0256,33.9993,33.9993,116500.0
2014-10-22 11:40:00,38.86,38.87,38.84,38.85,82300.0,34.0081,34.0168,33.9906,33.9993,82300.0
2014-10-22 11:45:00,38.85,38.88,38.84,38.84,72300.0,33.9993,34.0256,33.9906,33.9906,72300.0
2014-10-22 11:50:00,38.84,38.85,38.79,38.79,107700.0,33.9906,33.9993,33.9468,33.9468,107700.0
2014-10-22 11:55:00,38.79,38.81,38.78,38.78,99600.0,33.9468,33.9643,33.9381,33.9381,99600.0
2014-10-22 12:00:00,38.79,38.81,38.79,38.8,114600.0,33.9468,33.9643,33.9468,33.9556,114600.0
2014-10-22 12:05:00,38.8,38.8,38.76,38.78,130000.0,33.9556,33.9556,33.9206,33.9381,130000.0
2014-10-22 12:10:00,38.77,38.79,38.74,38.74,57100.0,33.9293,33.9468,33.903,33.903,57100.0
2014-10-22 12:15:00,38.74,38.75,38.67,38.69,112600.0,33.903,33.9118,33.8418,33.8593,112600.0
2014-10-22 12:20:00,38.69,38.73,38.69,38.73,112500.0,33.8593,33.8943,33.8593,33.8943,112500.0
2014-10-22 12:25:00,38.72,38.73,38.7,38.72,81100.0,33.8855,33.8943,33.868,33.8855,81100.0
2014-10-22 12:30:00,38.72,38.73,38.67,38.69,645200.0,33.8855,33.8943,33.8418,33.8593,645200.0
2014-10-22 12:35:00,38.69,38.7,38.65,38.65,64900.0,33.8593,33.868,33.8243,33.8243,64900.0
2014-10-22 12:40:00,38.65,38.68,38.62,38.62,66300.0,33.8243,33.8505,33.798,33.798,66300.0
2014-10-22 12:45:00,38.61,38.65,38.58,38.58,131100.0,33.7893,33.8243,33.763,33.763,131100.0
2014-10-22 12:50:00,38.58,38.61,38.55,38.6,129400.0,33.763,33.7893,33.7368,33.7805,129400.0
2014-10-22 12:55:00,38.6,38.66,38.59,38.66,67200.0,33.7805,33.833,33.7718,33.833,67200.0
2014-10-22 13:00:00,38.66,38.69,38.64,38.67,594200.0,33.833,33.8593,33.8155,33.8418,594200.0
2014-10-22 13:05:00,38.67,38.72,38.66,38.7,64700.0,33.8418,33.8855,33.833,33.868,64700.0
2014-10-22 13:10:00,38.7,38.71,38.68,38.68,63900.0,33.868,33.8768,33.8505,33.8505,63900.0
2014-10-22 13:15:00,38.69,38.71,38.67,38.69,73000.0,33.8593,33.8768,33.8418,33.8593,73000.0
2014-10-22 13:20:00,38.69,38.69,38.64,38.64,80900.0,33.8593,33.8593,33.8155,33.8155,80900.0
2014-10-22 13:25:00,38.64,38.65,38.61,38.63,105800.0,33.8155,33.8243,33.7893,33.8068,105800.0
2014-10-22 13:30:00,38.63,38.64,38.59,38.6,82700.0,33.8068,33.8155,33.7718,33.7805,82700.0
2014-10-22 13:35:00,38.61,38.65,38.61,38.64,85300.0,33.7893,33.8243,33.7893,33.8155,85300.0
2014-10-22 13:40:00,38.64,38.67,38.64,38.66,43600.0,33.8155,33.8418,33.8155,33.833,43600.0
2014-10-22 13:45:00,38.67,38.68,38.63,38.63,39400.0,33.8418,33.8505,33.8068,33.8068,39400.0
2014-10-22 13:50:00,38.63,38.66,38.61,38.66,102300.0,33.8068,33.833,33.7893,33.833,102300.0
2014-10-22 13:55:00,38.66,38.66,38.61,38.61,76300.0,33.833,33.833,33.7893,33.7893,76300.0
2014-10-22 14:00:00,38.61,38.61,38.58,38.6,200100.0,33.7893,33.7893,33.763,33.7805,200100.0
2014-10-22 14:05:00,38.6,38.64,38.59,38.62,99100.0,33.7805,33.8155,33.7718,33.798,99100.0
2014-10-22 14:10:00,38.62,38.65,38.62,38.62,41600.0,33.798,33.8243,33.798,33.798,41600.0
2014-10-22 14:15:00,38.62,38.62,38.59,38.61,73500.0,33.798,33.798,33.7718,33.7893,73500.0
2014-10-22 14:20:00,38.6,38.63,38.57,38.59,71200.0,33.7805,33.8068,33.7543,33.7718,71200.0
2014-10-22 14:25:00,38.58,38.62,38.58,38.59,51500.0,33.763,33.798,33.763,33.7718,51500.0
2014-10-22 14:30:00,38.59,38.59,38.53,38.54,67400.0,33.7718,33.7718,33.7193,33.728,67400.0
2014-10-22 14:35:00,38.55,38.58,38.54,38.55,99200.0,33.7368,33.763,33.728,33.7368,99200.0
2014-10-22 14:40:00,38.55,38.63,38.55,38.62,140500.0,33.7368,33.8068,33.7368,33.798,140500.0
2014-10-22 14:45:00,38.62,38.64,38.6,38.62,95700.0,33.798,33.8155,33.7805,33.798,95700.0
2014-10-22 14:50:00,38.62,38.62,38.57,38.57,116500.0,33.798,33.798,33.7543,33.7543,116500.0
2014-10-22 14:55:00,38.57,38.67,38.57,38.67,113100.0,33.7543,33.8418,33.7543,33.8418,113100.0
2014-10-22 15:00:00,38.67,38.67,38.63,38.65,103000.0,33.8418,33.8418,33.8068,33.8243,103000.0
2014-10-22 15:05:00,38.65,38.65,38.63,38.64,70700.0,33.8243,33.8243,33.8068,33.8155,70700.0
2014-10-22 15:10:00,38.63,38.64,38.61,38.63,144500.0,33.8068,33.8155,33.7893,33.8068,144500.0
2014-10-22 15:15:00,38.63,38.64,38.59,38.59,172500.0,33.8068,33.8155,33.7718,33.7718,172500.0
2014-10-22 15:20:00,38.59,38.6,38.57,38.58,161400.0,33.7718,33.7805,33.7543,33.763,161400.0
2014-10-22 15:25:00,38.58,38.61,38.58,38.59,88100.0,33.763,33.7893,33.763,33.7718,88100.0
2014-10-22 15:30:00,38.6,38.6,38.53,38.53,174800.0,33.7805,33.7805,33.7193,33.7193,174800.0
2014-10-22 15:35:00,38.54,38.55,38.51,38.52,105600.0,33.728,33.7368,33.7018,33.7105,105600.0
2014-10-22 15:40:00,38.53,38.53,38.48,38.49,597100.0,33.7193,33.7193,33.6755,33.6843,597100.0
2014-10-22 15:45:00,38.48,38.5,38.46,38.46,177100.0,33.6755,33.693,33.658,33.658,177100.0
2014-10-22 15:50:00,38.46,38.5,38.45,38.49,624800.0,33.658,33.693,33.6493,33.6843,624800.0
2014-10-22 15:55:00,38.49,38.51,38.45,38.47,854000.0,33.6843,33.7018,33.6493,33.6668,854000.0
2014-10-23 09:30:00,38.75,38.82,38.72,38.75,264200.0,33.9118,33.9731,33.8855,33.9118,264200.0
2014-10-23 09:35:00,38.75,38.79,38.72,38.74,232100.0,33.9118,33.9468,33.8855,33.903,232100.0
2014-10-23 09:40:00,38.75,38.77,38.69,38.71,177300.0,33.9118,33.9293,33.8593,33.8768,177300.0
2014-10-23 09:45:00,38.71,38.73,38.67,38.69,132700.0,33.8768,33.8943,33.8418,33.8593,132700.0
2014-10-23 09:50:00,38.7,38.77,38.7,38.77,92700.0,33.868,33.9293,33.868,33.9293,92700.0
2014-10-23 09:55:00,38.76,38.76,38.71,38.72,182300.0,33.9206,33.9206,33.8768,33.8855,182300.0
2014-10-23 10:00:00,38.73,38.84,38.71,38.83,180500.0,33.8943,33.9906,33.8768,33.9818,180500.0
2014-10-23 10:05:00,38.83,38.89,38.82,38.88,132100.0,33.9818,34.0343,33.9731,34.0256,132100.0
2014-10-23 10:10:00,38.87,38.9,38.86,38.9,103500.0,34.0168,34.0431,34.0081,34.0431,103500.0
2014-10-23 10:15:00,38.9,38.93,38.89,38.9,96700.0,34.0431,34.0693,34.0343,34.0431,96700.0
2014-10-23 10:20:00,38.9,38.91,38.88,38.88,69300.0,34.0431,34.0518,34.0256,34.0256,69300.0
2014-10-23 10:25:00,38.88,38.88,38.84,38.87,142500.0,34.0256,34.0256,33.9906,34.0168,142500.0
2014-10-23 10:30:00,38.88,38.9,38.87,38.9,85900.0,34.0256,34.0431,34.0168,34.0431,85900.0
2014-10-23 10:35:00,38.9,38.9,38.87,38.88,46300.0,34.0431,34.0431,34.0168,34.0256,46300.0
2014-10-23 10:40:00,38.89,38.89,38.86,38.88,62600.0,34.0343,34.0343,34.0081,34.0256,62600.0
2014-10-23 10:45:00,38.88,38.94,38.88,38.93,112400.0,34.0256,34.0781,34.0256,34.0693,112400.0
2014-10-23 10:50:00,38.93,38.95,38.92,38.94,44400.0,34.0693,34.0868,34.0606,34.0781,44400.0
2014-10-23 10:55:00,38.94,38.95,38.92,38.94,161900.0,34.0781,34.0868,34.0606,34.0781,161900.0
2014-10-23 11:00:00,38.94,38.94,38.9,38.91,111500.0,34.0781,34.0781,34.0431,34.0518,111500.0
2014-10-23 11:05:00,38.91,38.95,38.91,38.94,210800.0,34.0518,34.0868,34.0518,34.0781,210800.0
2014-10-23 11:10:00,38.94,38.95,38.91,38.95,504400.0,34.0781,34.0868,34.0518,34.0868,504400.0
2014-10-23 11:15:00,38.95,38.95,38.93,38.94,105000.0,34.0868,34.0868,34.0693,34.0781,105000.0
2014-10-23 11:20:00,38.93,38.94,38.9,38.9,52100.0,34.0693,34.0781,34.0431,34.0431,52100.0
2014-10-23 11:25:00,38.91,38.93,38.91,38.91,48300.0,34.0518,34.0693,34.0518,34.0518,48300.0
2014-10-23 11:30:00,38.91,38.95,38.91,38.94,56000.0,34.0518,34.0868,34.0518,34.0781,56000.0
2014-10-23 11:35:00,38.95,38.95,38.91,38.91,71800.0,34.0868,34.0868,34.0518,34.0518,71800.0
2014-10-23 11:40:00,38.91,38.94,38.91,38.93,29800.0,34.0518,34.0781,34.0518,34.0693,29800.0
2014-10-23 11:45:00,38.94,38.95,38.91,38.94,75200.0,34.0781,34.0868,34.0518,34.0781,75200.0
2014-10-23 11:50:00,38.94,38.95,38.93,38.93,13600.0,34.0781,34.0868,34.0693,34.0693,13600.0
2014-10-23 11:55:00,38.93,38.94,38.91,38.92,34800.0,34.0693,34.0781,34.0518,34.0606,34800.0
2014-10-23 12:00:00,38.91,38.95,38.91,38.93,59800.0,34.0518,34.0868,34.0518,34.0693,59800.0
2014-10-23 12:05:00,38.93,38.96,38.93,38.94,57200.0,34.0693,34.0956,34.0693,34.0781,57200.0
2014-10-23 12:10:00,38.95,38.96,38.92,38.93,129600.0,34.0868,34.0956,34.0606,34.0693,129600.0
2014-10-23 12:15:00,38.93,38.94,38.92,38.94,37800.0,34.0693,34.0781,34.0606,34.0781,37800.0
2014-10-23 12:20:00,38.93,38.95,38.79,38.94,78600.0,34.0693,34.0868,33.9468,34.0781,78600.0
2014-10-23 12:25:00,38.94,38.99,38.94,38.98,121300.0,34.0781,34.1218,34.0781,34.1131,121300.0
2014-10-23 12:30:00,38.98,38.98,38.95,38.95,64100.0,34.1131,34.1131,34.0868,34.0868,64100.0
2014-10-23 12:35:00,38.95,38.95,38.92,38.93,41300.0,34.0868,34.0868,34.0606,34.0693,41300.0
2014-10-23 12:40:00,38.93,38.95,38.93,38.94,25800.0,34.0693,34.0868,34.0693,34.0781,25800.0
2014-10-23 12:45:00,38.94,38.95,38.93,38.94,82900.0,34.0781,34.0868,34.0693,34.0781,82900.0
2014-10-23 12:50:00,38.94,38.96,38.94,38.95,36600.0,34.0781,34.0956,34.0781,34.0868,36600.0
2014-10-23 12:55:00,38.95,38.95,38.91,38.94,60100.0,34.0868,34.0868,34.0518,34.0781,60100.0
2014-10-23 13:00:00,38.93,38.95,38.93,38.94,54000.0,34.0693,34.0868,34.0693,34.0781,54000.0
2014-10-23 13:05:00,38.93,38.96,38.93,38.96,46000.0,34.0693,34.0956,34.0693,34.0956,46000.0
2014-10-23 13:10:00,38.96,38.96,38.93,38.95,40900.0,34.0956,34.0956,34.0693,34.0868,40900.0
2014-10-23 13:15:00,38.95,38.96,38.95,38.95,29100.0,34.0868,34.0956,34.0868,34.0868,29100.0
2014-10-23 13:20:00,38.95,38.95,38.94,38.95,38100.0,34.0868,34.0868,34.0781,34.0868,38100.0
2014-10-23 13:25:00,38.94,38.97,38.93,38.97,53500.0,34.0781,34.1043,34.0693,34.1043,53500.0
2014-10-23 13:30:00,38.98,39.01,38.96,38.98,84200.0,34.1131,34.1393,34.0956,34.1131,84200.0
2014-10-23 13:35:00,38.98,39.0,38.97,38.99,54500.0,34.1131,34.1306,34.1043,34.1218,54500.0
2014-10-23 13:40:00,39.0,39.0,38.98,38.99,56500.0,34.1306,34.1306,34.1131,34.1218,56500.0
2014-10-23 13:45:00,38.99,39.02,38.98,39.01,90500.0,34.1218,34.1481,34.1131,34.1393,90500.0
2014-10-23 13:50:00,39.01,39.02,38.99,39.01,60600.0,34.1393,34.1481,34.1218,34.1393,60600.0
2014-10-23 13:55:00,39.01,39.02,38.99,39.0,29900.0,34.1393,34.1481,34.1218,34.1306,29900.0
2014-10-23 14:00:00,39.01,39.04,39.0,39.04,168000.0,34.1393,34.1656,34.1306,34.1656,168000.0
2014-10-23 14:05:00,39.04,39.05,39.03,39.04,52200.0,34.1656,34.1743,34.1568,34.1656,52200.0
2014-10-23 14:10:00,39.04,39.07,39.04,39.07,46000.0,34.1656,34.1918,34.1656,34.1918,46000.0
2014-10-23 14:15:00,39.07,39.08,39.05,39.08,79800.0,34.1918,34.2006,34.1743,34.2006,79800.0
2014-10-23 14:20:00,39.08,39.1,39.06,39.09,75400.0,34.2006,34.2181,34.1831,34.2094,75400.0
2014-10-23 14:25:00,39.1,39.12,39.09,39.1,45600.0,34.2181,34.2356,34.2094,34.2181,45600.0
2014-10-23 14:30:00,39.1,39.11,39.07,39.08,79900.0,34.2181,34.2269,34.1918,34.2006,79900.0
2014-10-23 14:35:00,39.08,39.08,39.05,39.05,60600.0,34.2006,34.2006,34.1743,34.1743,60600.0
2014-10-23 14:40:00,39.05,39.05,39.02,39.04,21700.0,34.1743,34.1743,34.1481,34.1656,21700.0
2014-10-23 14:45:00,39.04,39.06,39.04,39.05,95500.0,34.1656,34.1831,34.1656,34.1743,95500.0
2014-10-23 14:50:00,39.05,39.05,39.0,39.0,116000.0,34.1743,34.1743,34.1306,34.1306,116000.0
2014-10-23 14:55:00,39.0,39.0,38.89,38.96,688400.0,34.1306,34.1306,34.0343,34.0956,688400.0
2014-10-23 15:00:00,38.95,38.96,38.89,38.89,461300.0,34.0868,34.0956,34.0343,34.0343,461300.0
2014-10-23 15:05:00,38.89,38.93,38.88,38.89,128500.0,34.0343,34.0693,34.0256,34.0343,128500.0
2014-10-23 15:10:00,38.89,38.96,38.88,38.93,186400.0,34.0343,34.0956,34.0256,34.0693,186400.0
2014-10-23 15:15:00,38.93,38.96,38.88,38.91,247000.0,34.0693,34.0956,34.0256,34.0518,247000.0
2014-10-23 15:20:00,38.9,38.93,38.88,38.91,161900.0,34.0431,34.0693,34.0256,34.0518,161900.0
2014-10-23 15:25:00,38.9,38.91,38.87,38.88,212800.0,34.0431,34.0518,34.0168,34.0256,212800.0
2014-10-23 15:30:00,38.88,38.98,38.87,38.98,164900.0,34.0256,34.1131,34.0168,34.1131,164900.0
2014-10-23 15:35:00,38.98,38.99,38.93,38.95,104800.0,34.1131,34.1218,34.0693,34.0868,104800.0
2014-10-23 15:40:00,38.95,38.95,38.91,38.95,121400.0,34.0868,34.0868,34.0518,34.0868,121400.0
2014-10-23 15:45:00,38.96,38.96,38.93,38.94,109800.0,34.0956,34.0956,34.0693,34.0781,109800.0
2014-10-23 15:50:00,38.95,38.98,38.9,38.91,233200.0,34.0868,34.1131,34.0431,34.0518,233200.0
2014-10-23 15:55:00,38.92,38.94,38.88,38.92,444700.0,34.0606,34.0781,34.0256,34.0606,444700.0
2014-10-24 09:30:00,39.08,39.12,39.05,39.09,182100.0,34.2006,34.2356,34.1743,34.2094,182100.0
2014-10-24 09:35:00,39.07,39.1,39.0,39.08,433400.0,34.1918,34.2181,34.1306,34.2006,433400.0
2014-10-24 09:40:00,39.08,39.12,39.06,39.11,97400.0,34.2006,34.2356,34.1831,34.2269,97400.0
2014-10-24 09:45:00,39.1,39.1,39.03,39.04,184200.0,34.2181,34.2181,34.1568,34.1656,184200.0
2014-10-24 09:50:00,39.04,39.05,38.98,38.98,109100.0,34.1656,34.1743,34.1131,34.1131,109100.0
2014-10-24 09:55:00,38.98,39.01,38.95,38.96,117100.0,34.1131,34.1393,34.0868,34.0956,117100.0
2014-10-24 10:00:00,38.97,39.04,38.91,38.94,229700.0,34.1043,34.1656,34.0518,34.0781,229700.0
2014-10-24 10:05:00,38.94,38.94,38.86,38.93,241800.0,34.0781,34.0781,34.0081,34.0693,241800.0
2014-10-24 10:10:00,38.93,38.98,38.9,38.98,65000.0,34.0693,34.1131,34.0431,34.1131,65000.0
2014-10-24 10:15:00,38.98,39.03,38.97,39.02,78200.0,34.1131,34.1568,34.1043,34.1481,78200.0
2014-10-24 10:20:00,39.02,39.03,38.98,38.99,81100.0,34.1481,34.1568,34.1131,34.1218,81100.0
2014-10-24 10:25:00,38.99,39.02,38.96,38.99,34900.0,34.1218,34.1481,34.0956,34.1218,34900.0
2014-10-24 10:30:00,39.0,39.07,39.0,39.07,57500.0,34.1306,34.1918,34.1306,34.1918,57500.0
2014-10-24 10:35:00,39.07,39.1,39.07,39.07,114000.0,34.1918,34.2181,34.1918,34.1918,114000.0
2014-10-24 10:40:00,39.06,39.09,39.06,39.07,59900.0,34.1831,34.2094,34.1831,34.1918,59900.0
2014-10-24 10:45:00,39.08,39.08,39.05,39.06,164800.0,34.2006,34.2006,34.1743,34.1831,164800.0
2014-10-24 10:50:00,39.06,39.1,39.05,39.07,161000.0,34.1831,34.2181,34.1743,34.1918,161000.0
2014-10-24 10:55:00,39.07,39.09,39.06,39.09,32900.0,34.1918,34.2094,34.1831,34.2094,32900.0
2014-10-24 11:00:00,39.09,39.1,39.05,39.06,45600.0,34.2094,34.2181,34.1743,34.1831,45600.0
2014-10-24 11:05:00,39.06,39.08,39.03,39.05,60100.0,34.1831,34.2006,34.1568,34.1743,60100.0
2014-10-24 11:10:00,39.06,39.09,39.05,39.05,48500.0,34.1831,34.2094,34.1743,34.1743,48500.0
2014-10-24 11:15:00,39.05,39.11,39.05,39.1,137600.0,34.1743,34.2269,34.1743,34.2181,137600.0
2014-10-24 11:20:00,39.1,39.11,39.09,39.11,80200.0,34.2181,34.2269,34.2094,34.2269,80200.0
2014-10-24 11:25:00,39.1,39.12,39.07,39.08,81500.0,34.2181,34.2356,34.1918,34.2006,81500.0
2014-10-24 11:30:00,39.08,39.09,39.07,39.09,74800.0,34.2006,34.2094,34.1918,34.2094,74800.0
2014-10-24 11:35:00,39.09,39.13,39.08,39.13,208000.0,34.2094,34.2444,34.2006,34.2444,208000.0
2014-10-24 11:40:00,39.14,39.16,39.13,39.16,42400.0,34.2531,34.2706,34.2444,34.2706,42400.0
2014-10-24 11:45:00,39.16,39.17,39.14,39.15,56300.0,34.2706,34.2794,34.2531,34.2619,56300.0
2014-10-24 11:50:00,39.15,39.15,39.14,39.15,20400.0,34.2619,34.2619,34.2531,34.2619,20400.0
2014-10-24 11:55:00,39.14,39.15,39.13,39.14,24300.0,34.2531,34.2619,34.2444,34.2531,24300.0
2014-10-24 12:00:00,39.15,39.15,39.13,39.14,11200.0,34.2619,34.2619,34.2444,34.2531,11200.0
2014-10-24 12:05:00,39.14,39.14,39.12,39.13,17900.0,34.2531,34.2531,34.2356,34.2444,17900.0
2014-10-24 12:10:00,39.13,39.14,39.12,39.14,26500.0,34.2444,34.2531,34.2356,34.2531,26500.0
2014-10-24 12:15:00,39.15,39.19,39.15,39.16,84500.0,34.2619,34.2969,34.2619,34.2706,84500.0
2014-10-24 12:20:00,39.16,39.16,39.13,39.14,22700.0,34.2706,34.2706,34.2444,34.2531,22700.0
2014-10-24 12:25:00,39.13,39.13,39.11,39.12,50000.0,34.2444,34.2444,34.2269,34.2356,50000.0
2014-10-24 12:30:00,39.12,39.13,39.1,39.12,32700.0,34.2356,34.2444,34.2181,34.2356,32700.0
2014-10-24 12:35:00,39.12,39.13,39.11,39.11,12100.0,34.2356,34.2444,34.2269,34.2269,12100.0
2014-10-24 12:40:00,39.11,39.13,39.11,39.13,24500.0,34.2269,34.2444,34.2269,34.2444,24500.0
2014-10-24 12:45:00,39.12,39.12,39.11,39.12,28700.0,34.2356,34.2356,34.2269,34.2356,28700.0
2014-10-24 12:50:00,39.12,39.12,39.06,39.07,156100.0,34.2356,34.2356,34.1831,34.1918,156100.0
2014-10-24 12:55:00,39.06,39.09,39.06,39.08,29100.0,34.1831,34.2094,34.1831,34.2006,29100.0
2014-10-24 13:00:00,39.08,39.1,39.07,39.07,84700.0,34.2006,34.2181,34.1918,34.1918,84700.0
2014-10-24 13:05:00,39.07,39.08,39.06,39.08,13600.0,34.1918,34.2006,34.1831,34.2006,13600.0
2014-10-24 13:10:00,39.07,39.08,39.03,39.04,77900.0,34.1918,34.2006,34.1568,34.1656,77900.0
2014-10-24 13:15:00,39.04,39.05,39.03,39.04,27000.0,34.1656,34.1743,34.1568,34.1656,27000.0
2014-10-24 13:20:00,39.04,39.06,39.04,39.06,30600.0,34.1656,34.1831,34.1656,34.1831,30600.0
2014-10-24 13:25:00,39.05,39.07,39.05,39.07,27300.0,34.1743,34.1918,34.1743,34.1918,27300.0
2014-10-24 13:30:00,39.06,39.1,39.05,39.1,96500.0,34.1831,34.2181,34.1743,34.2181,96500.0
2014-10-24 13:35:00,39.1,39.14,39.09,39.13,50600.0,34.2181,34.2531,34.2094,34.2444,50600.0
2014-10-24 13:40:00,39.13,39.15,39.13,39.13,26200.0,34.2444,34.2619,34.2444,34.2444,26200.0
2014-10-24 13:45:00,39.13,39.15,39.13,39.13,46500.0,34.2444,34.2619,34.2444,34.2444,46500.0
2014-10-24 13:50:00,39.14,39.16,39.14,39.15,25900.0,34.2531,34.2706,34.2531,34.2619,25900.0
2014-10-24 13:55:00,39.15,39.15,39.12,39.13,40500.0,34.2619,34.2619,34.2356,34.2444,40500.0
2014-10-24 14:00:00,39.14,39.15,39.13,39.14,27100.0,34.2531,34.2619,34.2444,34.2531,27100.0
2014-10-24 14:05:00,39.14,39.16,39.13,39.16,66100.0,34.2531,34.2706,34.2444,34.2706,66100.0
2014-10-24 14:10:00,39.16,39.17,39.15,39.15,14900.0,34.2706,34.2794,34.2619,34.2619,14900.0
2014-10-24 14:15:00,39.15,39.17,39.15,39.17,259000.0,34.2619,34.2794,34.2619,34.2794,259000.0
2014-10-24 14:20:00,39.17,39.17,39.16,39.17,25500.0,34.2794,34.2794,34.2706,34.2794,25500.0
2014-10-24 14:25:00,39.17,39.19,39.16,39.18,66100.0,34.2794,34.2969,34.2706,34.2881,66100.0
2014-10-24 14:30:00,39.17,39.18,39.14,39.15,88300.0,34.2794,34.2881,34.2531,34.2619,88300.0
2014-10-24 14:35:00,39.16,39.17,39.15,39.16,52000.0,34.2706,34.2794,34.2619,34.2706,52000.0
2014-10-24 14:40:00,39.17,39.18,39.16,39.17,32100.0,34.2794,34.2881,34.2706,34.2794,32100.0
2014-10-24 14:45:00,39.18,39.19,39.17,39.18,77600.0,34.2881,34.2969,34.2794,34.2881,77600.0
2014-10-24 14:50:00,39.18,39.19,39.16,39.16,40500.0,34.2881,34.2969,34.2706,34.2706,40500.0
2014-10-24 14:55:00,39.16,39.17,39.16,39.17,28200.0,34.2706,34.2794,34.2706,34.2794,28200.0
2014-10-24 15:00:00,39.16,39.21,39.16,39.2,52700.0,34.2706,34.3144,34.2706,34.3056,52700.0
2014-10-24 15:05:00,39.2,39.21,39.18,39.19,121100.0,34.3056,34.3144,34.2881,34.2969,121100.0
2014-10-24 15:10:00,39.18,39.18,39.15,39.15,59400.0,34.2881,34.2881,34.2619,34.2619,59400.0
2014-10-24 15:15:00,39.14,39.18,39.14,39.16,58100.0,34.2531,34.2881,34.2531,34.2706,58100.0
2014-10-24 15:20:00,39.17,39.17,39.15,39.16,43400.0,34.2794,34.2794,34.2619,34.2706,43400.0
2014-10-24 15:25:00,39.17,39.18,39.14,39.16,82400.0,34.2794,34.2881,34.2531,34.2706,82400.0
2014-10-24 15:30:00,39.17,39.18,39.16,39.17,43700.0,34.2794,34.2881,34.2706,34.2794,43700.0
2014-10-24 15:35:00,39.17,39.2,39.16,39.2,55400.0,34.2794,34.3056,34.2706,34.3056,55400.0
2014-10-24 15:40:00,39.2,39.23,39.19,39.21,146200.0,34.3056,34.3319,34.2969,34.3144,146200.0
2014-10-24 15:45:00,39.22,39.25,39.21,39.24,131700.0,34.3231,34.3494,34.3144,34.3406,131700.0
2014-10-24 15:50:00,39.24,39.25,39.22,39.23,158300.0,34.3406,34.3494,34.3231,34.3319,158300.0
2014-10-24 15:55:00,39.23,39.28,39.22,39.24,444600.0,34.3319,34.3756,34.3231,34.3406,444600.0
2014-10-27 09:30:00,39.17,39.25,39.09,39.24,156500.0,34.2794,34.3494,34.2094,34.3406,156500.0
2014-10-27 09:35:00,39.25,39.28,39.22,39.27,190900.0,34.3494,34.3756,34.3231,34.3669,190900.0
2014-10-27 09:40:00,39.27,39.29,39.22,39.27,169700.0,34.3669,34.3844,34.3231,34.3669,169700.0
2014-10-27 09:45:00,39.27,39.27,39.22,39.22,176800.0,34.3669,34.3669,34.3231,34.3231,176800.0
2014-10-27 09:50:00,39.21,39.21,39.13,39.15,148400.0,34.3144,34.3144,34.2444,34.2619,148400.0
2014-10-27 09:55:00,39.15,39.15,39.12,39.15,90500.0,34.2619,34.2619,34.2356,34.2619,90500.0
2014-10-27 10:00:00,39.14,39.14,39.09,39.1,151100.0,34.2531,34.2531,34.2094,34.2181,151100.0
2014-10-27 10:05:00,39.1,39.17,39.09,39.17,50500.0,34.2181,34.2794,34.2094,34.2794,50500.0
2014-10-27 10:10:00,39.17,39.21,39.15,39.21,80900.0,34.2794,34.3144,34.2619,34.3144,80900.0
2014-10-27 10:15:00,39.2,39.25,39.2,39.24,108500.0,34.3056,34.3494,34.3056,34.3406,108500.0
2014-10-27 10:20:00,39.24,39.26,39.22,39.25,72500.0,34.3406,34.3581,34.3231,34.3494,72500.0
2014-10-27 10:25:00,39.25,39.25,39.21,39.22,35800.0,34.3494,34.3494,34.3144,34.3231,35800.0
2014-10-27 10:30:00,39.23,39.24,39.2,39.22,62100.0,34.3319,34.3406,34.3056,34.3231,62100.0
2014-10-27 10:35:00,39.22,39.26,39.2,39.24,31100.0,34.3231,34.3581,34.3056,34.3406,31100.0
2014-10-27 10:40:00,39.23,39.34,39.23,39.32,87900.0,34.3319,34.4281,34.3319,34.4106,87900.0
2014-10-27 10:45:00,39.32,39.35,39.3,39.33,50200.0,34.4106,34.4369,34.3931,34.4194,50200.0
2014-10-27 10:50:00,39.32,39.33,39.29,39.3,42200.0,34.4106,34.4194,34.3844,34.3931,42200.0
2014-10-27 10:55:00,39.31,39.31,39.27,39.31,67100.0,34.4019,34.4019,34.3669,34.4019,67100.0
2014-10-27 11:00:00,39.31,39.32,39.28,39.31,35100.0,34.4019,34.4106,34.3756,34.4019,35100.0
2014-10-27 11:05:00,39.3,39.35,39.3,39.35,75500.0,34.3931,34.4369,34.3931,34.4369,75500.0
2014-10-27 11:10:00,39.35,39.39,39.35,39.36,107000.0,34.4369,34.4719,34.4369,34.4456,107000.0
2014-10-27 11:15:00,39.36,39.36,39.33,39.33,67200.0,34.4456,34.4456,34.4194,34.4194,67200.0
2014-10-27 11:20:00,39.34,39.35,39.31,39.33,51800.0,34.4281,34.4369,34.4019,34.4194,51800.0
2014-10-27 11:25:00,39.34,39.35,39.32,39.34,55900.0,34.4281,34.4369,34.4106,34.4281,55900.0
2014-10-27 11:30:00,39.34,39.35,39.31,39.32,100600.0,34.4281,34.4369,34.4019,34.4106,100600.0
2014-10-27 11:35:00,39.31,39.31,39.25,39.27,205900.0,34.4019,34.4019,34.3494,34.3669,205900.0
2014-10-27 11:40:00,39.27,39.27,39.25,39.27,39900.0,34.3669,34.3669,34.3494,34.3669,39900.0
2014-10-27 11:45:00,39.26,39.26,39.22,39.25,65800.0,34.3581,34.3581,34.3231,34.3494,65800.0
2014-10-27 11:50:00,39.24,39.24,39.21,39.22,33900.0,34.3406,34.3406,34.3144,34.3231,33900.0
2014-10-27 11:55:00,39.23,39.24,39.22,39.23,26500.0,34.3319,34.3406,34.3231,34.3319,26500.0
2014-10-27 12:00:00,39.22,39.26,39.22,39.25,17900.0,34.3231,34.3581,34.3231,34.3494,17900.0
2014-10-27 12:05:00,39.26,39.29,39.25,39.27,66200.0,34.3581,34.3844,34.3494,34.3669,66200.0
2014-10-27 12:10:00,39.28,39.28,39.27,39.27,14000.0,34.3756,34.3756,34.3669,34.3669,14000.0
2014-10-27 12:15:00,39.28,39.28,39.22,39.25,39800.0,34.3756,34.3756,34.3231,34.3494,39800.0
2014-10-27 12:20:00,39.25,39.27,39.23,39.24,51100.0,34.3494,34.3669,34.3319,34.3406,51100.0
2014-10-27 12:25:00,39.24,39.27,39.22,39.24,78300.0,34.3406,34.3669,34.3231,34.3406,78300.0
2014-10-27 12:30:00,39.25,39.27,39.23,39.27,54000.0,34.3494,34.3669,34.3319,34.3669,54000.0
2014-10-27 12:35:00,39.27,39.29,39.27,39.27,47600.0,34.3669,34.3844,34.3669,34.3669,47600.0
2014-10-27 12:40:00,39.27,39.29,39.26,39.29,30200.0,34.3669,34.3844,34.3581,34.3844,30200.0
2014-10-27 12:45:00,39.29,39.32,39.27,39.28,46900.0,34.3844,34.4106,34.3669,34.3756,46900.0
2014-10-27 12:50:00,39.27,39.3,39.27,39.29,27300.0,34.3669,34.3931,34.3669,34.3844,27300.0
2014-10-27 12:55:00,39.29,39.31,39.29,39.29,27100.0,34.3844,34.4019,34.3844,34.3844,27100.0
2014-10-27 13:00:00,39.3,39.36,39.3,39.35,169400.0,34.3931,34.4456,34.3931,34.4369,169400.0
2014-10-27 13:05:00,39.35,39.37,39.33,39.35,44800.0,34.4369,34.4544,34.4194,34.4369,44800.0
2014-10-27 13:10:00,39.34,39.37,39.34,39.37,16600.0,34.4281,34.4544,34.4281,34.4544,16600.0
2014-10-27 13:15:00,39.37,39.38,39.35,39.37,85400.0,34.4544,34.4631,34.4369,34.4544,85400.0
2014-10-27 13:20:00,39.37,39.37,39.35,39.35,24500.0,34.4544,34.4544,34.4369,34.4369,24500.0
2014-10-27 13:25:00,39.34,39.34,39.31,39.31,41300.0,34.4281,34.4281,34.4019,34.4019,41300.0
2014-10-27 13:30:00,39.31,39.32,39.3,39.3,125500.0,34.4019,34.4106,34.3931,34.3931,125500.0
2014-10-27 13:35:00,39.3,39.31,39.27,39.3,84100.0,34.3931,34.4019,34.3669,34.3931,84100.0
2014-10-27 13:40:00,39.3,39.3,39.28,39.28,39500.0,34.3931,34.3931,34.3756,34.3756,39500.0
2014-10-27 13:45:00,39.27,39.29,39.26,39.28,70300.0,34.3669,34.3844,34.3581,34.3756,70300.0
2014-10-27 13:50:00,39.28,39.28,39.26,39.28,77200.0,34.3756,34.3756,34.3581,34.3756,77200.0
2014-10-27 13:55:00,39.27,39.29,39.27,39.28,59000.0,34.3669,34.3844,34.3669,34.3756,59000.0
2014-10-27 14:00:00,39.28,39.28,39.26,39.27,34500.0,34.3756,34.3756,34.3581,34.3669,34500.0
2014-10-27 14:05:00,39.27,39.29,39.26,39.28,16100.0,34.3669,34.3844,34.3581,34.3756,16100.0
2014-10-27 14:10:00,39.29,39.31,39.28,39.31,23500.0,34.3844,34.4019,34.3756,34.4019,23500.0
2014-10-27 14:15:00,39.31,39.32,39.29,39.32,39200.0,34.4019,34.4106,34.3844,34.4106,39200.0
2014-10-27 14:20:00,39.32,39.33,39.29,39.29,67900.0,34.4106,34.4194,34.3844,34.3844,67900.0
2014-10-27 14:25:00,39.3,39.3,39.26,39.28,34700.0,34.3931,34.3931,34.3581,34.3756,34700.0
2014-10-27 14:30:00,39.28,39.29,39.25,39.29,55700.0,34.3756,34.3844,34.3494,34.3844,55700.0
2014-10-27 14:35:00,39.28,39.3,39.27,39.29,68100.0,34.3756,34.3931,34.3669,34.3844,68100.0
2014-10-27 14:40:00,39.29,39.3,39.27,39.3,165000.0,34.3844,34.3931,34.3669,34.3931,165000.0
2014-10-27 14:45:00,39.3,39.3,39.28,39.3,25500.0,34.3931,34.3931,34.3756,34.3931,25500.0
2014-10-27 14:50:00,39.3,39.32,39.27,39.27,45000.0,34.3931,34.4106,34.3669,34.3669,45000.0
2014-10-27 14:55:00,39.26,39.28,39.25,39.27,85600.0,34.3581,34.3756,34.3494,34.3669,85600.0
2014-10-27 15:00:00,39.27,39.3,39.27,39.3,17300.0,34.3669,34.3931,34.3669,34.3931,17300.0
2014-10-27 15:05:00,39.3,39.3,39.28,39.28,21100.0,34.3931,34.3931,34.3756,34.3756,21100.0
2014-10-27 15:10:00,39.28,39.3,39.27,39.29,28200.0,34.3756,34.3931,34.3669,34.3844,28200.0
2014-10-27 15:15:00,39.28,39.33,39.28,39.33,70700.0,34.3756,34.4194,34.3756,34.4194,70700.0
2014-10-27 15:20:00,39.33,39.33,39.31,39.31,21800.0,34.4194,34.4194,34.4019,34.4019,21800.0
2014-10-27 15:25:00,39.3,39.32,39.3,39.31,28400.0,34.3931,34.4106,34.3931,34.4019,28400.0
2014-10-27 15:30:00,39.3,39.32,39.29,39.32,192700.0,34.3931,34.4106,34.3844,34.4106,192700.0
2014-10-27 15:35:00,39.32,39.33,39.3,39.32,70900.0,34.4106,34.4194,34.3931,34.4106,70900.0
2014-10-27 15:40:00,39.32,39.36,39.3,39.34,71400.0,34.4106,34.4456,34.3931,34.4281,71400.0
2014-10-27 15:45:00,39.34,39.36,39.31,39.35,104800.0,34.4281,34.4456,34.4019,34.4369,104800.0
2014-10-27 15:50:00,39.35,39.36,39.32,39.35,70900.0,34.4369,34.4456,34.4106,34.4369,70900.0
2014-10-27 15:55:00,39.34,39.37,39.29,39.3,328500.0,34.4281,34.4544,34.3844,34.3931,328500.0
2014-10-28 09:30:00,39.4,39.5,39.4,39.5,215800.0,34.4806,34.5682,34.4806,34.5682,215800.0
2014-10-28 09:35:00,39.5,39.55,39.49,39.52,234400.0,34.5682,34.6119,34.5594,34.5857,234400.0
2014-10-28 09:40:00,39.52,39.53,39.47,39.51,349800.0,34.5857,34.5944,34.5419,34.5769,349800.0
2014-10-28 09:45:00,39.51,39.54,39.5,39.54,95100.0,34.5769,34.6032,34.5682,34.6032,95100.0
2014-10-28 09:50:00,39.54,39.59,39.54,39.59,108800.0,34.6032,34.6469,34.6032,34.6469,108800.0
2014-10-28 09:55:00,39.59,39.6,39.58,39.6,158000.0,34.6469,34.6557,34.6382,34.6557,158000.0
2014-10-28 10:00:00,39.6,39.62,39.57,39.6,395700.0,34.6557,34.6732,34.6294,34.6557,395700.0
2014-10-28 10:05:00,39.59,39.62,39.58,39.59,590300.0,34.6469,34.6732,34.6382,34.6469,590300.0
2014-10-28 10:10:00,39.58,39.59,39.56,39.57,82500.0,34.6382,34.6469,34.6207,34.6294,82500.0
2014-10-28 10:15:00,39.57,39.59,39.55,39.55,165100.0,34.6294,34.6469,34.6119,34.6119,165100.0
2014-10-28 10:20:00,39.55,39.56,39.54,39.55,74800.0,34.6119,34.6207,34.6032,34.6119,74800.0
2014-10-28 10:25:00,39.55,39.56,39.53,39.55,68200.0,34.6119,34.6207,34.5944,34.6119,68200.0
2014-10-28 10:30:00,39.56,39.57,39.54,39.55,61800.0,34.6207,34.6294,34.6032,34.6119,61800.0
2014-10-28 10:35:00,39.55,39.58,39.54,39.58,68900.0,34.6119,34.6382,34.6032,34.6382,68900.0
2014-10-28 10:40:00,39.58,39.59,39.56,39.59,60100.0,34.6382,34.6469,34.6207,34.6469,60100.0
2014-10-28 10:45:00,39.6,39.61,39.57,39.57,37600.0,34.6557,34.6644,34.6294,34.6294,37600.0
2014-10-28 10:50:00,39.57,39.58,39.56,39.58,256400.0,34.6294,34.6382,34.6207,34.6382,256400.0
2014-10-28 10:55:00,39.58,39.6,39.57,39.59,105400.0,34.6382,34.6557,34.6294,34.6469,105400.0
2014-10-28 11:00:00,39.6,39.62,39.59,39.61,130200.0,34.6557,34.6732,34.6469,34.6644,130200.0
2014-10-28 11:05:00,39.62,39.62,39.61,39.61,96900.0,34.6732,34.6732,34.6644,34.6644,96900.0
2014-10-28 11:10:00,39.61,39.62,39.6,39.61,28700.0,34.6644,34.6732,34.6557,34.6644,28700.0
2014-10-28 11:15:00,39.62,39.64,39.61,39.63,50200.0,34.6732,34.6907,34.6644,34.6819,50200.0
2014-10-28 11:20:00,39.63,39.64,39.62,39.63,32400.0,34.6819,34.6907,34.6732,34.6819,32400.0
2014-10-28 11:25:00,39.63,39.64,39.62,39.63,47100.0,34.6819,34.6907,34.6732,34.6819,47100.0
2014-10-28 11:30:00,39.63,39.64,39.62,39.62,31400.0,34.6819,34.6907,34.6732,34.6732,31400.0
2014-10-28 11:35:00,39.61,39.62,39.6,39.61,280100.0,34.6644,34.6732,34.6557,34.6644,280100.0
2014-10-28 11:40:00,39.61,39.63,39.61,39.61,55500.0,34.6644,34.6819,34.6644,34.6644,55500.0
2014-10-28 11:45:00,39.61,39.62,39.6,39.61,65900.0,34.6644,34.6732,34.6557,34.6644,65900.0
2014-10-28 11:50:00,39.61,39.61,39.59,39.6,41400.0,34.6644,34.6644,34.6469,34.6557,41400.0
2014-10-28 11:55:00,39.6,39.6,39.57,39.57,94400.0,34.6557,34.6557,34.6294,34.6294,94400.0
2014-10-28 12:00:00,39.57,39.59,39.57,39.59,67600.0,34.6294,34.6469,34.6294,34.6469,67600.0
2014-10-28 12:05:00,39.59,39.59,39.57,39.57,71300.0,34.6469,34.6469,34.6294,34.6294,71300.0
2014-10-28 12:10:00,39.57,39.59,39.57,39.58,60100.0,34.6294,34.6469,34.6294,34.6382,60100.0
2014-10-28 12:15:00,39.57,39.59,39.57,39.58,34900.0,34.6294,34.6469,34.6294,34.6382,34900.0
2014-10-28 12:20:00,39.58,39.59,39.58,39.58,43000.0,34.6382,34.6469,34.6382,34.6382,43000.0
2014-10-28 12:25:00,39.59,39.59,39.56,39.56,156000.0,34.6469,34.6469,34.6207,34.6207,156000.0
2014-10-28 12:30:00,39.57,39.58,39.56,39.58,59900.0,34.6294,34.6382,34.6207,34.6382,59900.0
2014-10-28 12:35:00,39.57,39.58,39.56,39.56,64400.0,34.6294,34.6382,34.6207,34.6207,64400.0
2014-10-28 12:40:00,39.57,39.57,39.55,39.56,62300.0,34.6294,34.6294,34.6119,34.6207,62300.0
2014-10-28 12:45:00,39.56,39.56,39.53,39.56,284100.0,34.6207,34.6207,34.5944,34.6207,284100.0
2014-10-28 12:50:00,39.55,39.57,39.55,39.57,80800.0,34.6119,34.6294,34.6119,34.6294,80800.0
2014-10-28 12:55:00,39.57,39.58,39.55,39.58,73100.0,34.6294,34.6382,34.6119,34.6382,73100.0
2014-10-28 13:00:00,39.58,39.6,39.57,39.6,39700.0,34.6382,34.6557,34.6294,34.6557,39700.0
2014-10-28 13:05:00,39.6,39.6,39.58,39.6,30900.0,34.6557,34.6557,34.6382,34.6557,30900.0
2014-10-28 13:10:00,39.6,39.61,39.59,39.59,19500.0,34.6557,34.6644,34.6469,34.6469,19500.0
2014-10-28 13:15:00,39.59,39.6,39.58,39.59,12400.0,34.6469,34.6557,34.6382,34.6469,12400.0
2014-10-28 13:20:00,39.59,39.62,39.59,39.6,36100.0,34.6469,34.6732,34.6469,34.6557,36100.0
2014-10-28 13:25:00,39.61,39.63,39.6,39.62,19800.0,34.6644,34.6819,34.6557,34.6732,19800.0
2014-10-28 13:30:00,39.62,39.63,39.62,39.62,24500.0,34.6732,34.6819,34.6732,34.6732,24500.0
2014-10-28 13:35:00,39.62,39.65,39.61,39.65,46400.0,34.6732,34.6994,34.6644,34.6994,46400.0
2014-10-28 13:40:00,39.65,39.67,39.65,39.66,29500.0,34.6994,34.7169,34.6994,34.7082,29500.0
2014-10-28 13:45:00,39.65,39.67,39.65,39.66,48400.0,34.6994,34.7169,34.6994,34.7082,48400.0
2014-10-28 13:50:00,39.67,39.68,39.66,39.67,10300.0,34.7169,34.7257,34.7082,34.7169,10300.0
2014-10-28 13:55:00,39.67,39.68,39.66,39.68,27000.0,34.7169,34.7257,34.7082,34.7257,27000.0
2014-10-28 14:00:00,39.68,39.7,39.66,39.68,63200.0,34.7257,34.7432,34.7082,34.7257,63200.0
2014-10-28 14:05:00,39.69,39.69,39.67,39.68,63800.0,34.7344,34.7344,34.7169,34.7257,63800.0
2014-10-28 14:10:00,39.67,39.68,39.66,39.67,51100.0,34.7169,34.7257,34.7082,34.7169,51100.0
2014-10-28 14:15:00,39.67,39.68,39.64,39.65,14800.0,34.7169,34.7257,34.6907,34.6994,14800.0
2014-10-28 14:20:00,39.65,39.67,39.65,39.66,17800.0,34.6994,34.7169,34.6994,34.7082,17800.0
2014-10-28 14:25:00,39.66,39.69,39.66,39.69,42000.0,34.7082,34.7344,34.7082,34.7344,42000.0
2014-10-28 14:30:00,39.69,39.7,39.68,39.69,37000.0,34.7344,34.7432,34.7257,34.7344,37000.0
2014-10-28 14:35:00,39.68,39.69,39.68,39.69,93400.0,34.7257,34.7344,34.7257,34.7344,93400.0
2014-10-28 14:40:00,39.69,39.7,39.68,39.7,19600.0,34.7344,34.7432,34.7257,34.7432,19600.0
2014-10-28 14:45:00,39.7,39.7,39.67,39.68,113800.0,34.7432,34.7432,34.7169,34.7257,113800.0
2014-10-28 14:50:00,39.68,39.7,39.67,39.7,38300.0,34.7257,34.7432,34.7169,34.7432,38300.0
2014-10-28 14:55:00,39.7,39.7,39.68,39.7,65000.0,34.7432,34.7432,34.7257,34.7432,65000.0
2014-10-28 15:00:00,39.7,39.77,39.7,39.76,111700.0,34.7432,34.8044,34.7432,34.7957,111700.0
2014-10-28 15:05:00,39.76,39.78,39.75,39.77,25600.0,34.7957,34.8132,34.7869,34.8044,25600.0
2014-10-28 15:10:00,39.77,39.77,39.75,39.77,41600.0,34.8044,34.8044,34.7869,34.8044,41600.0
2014-10-28 15:15:00,39.77,39.78,39.76,39.76,57600.0,34.8044,34.8132,34.7957,34.7957,57600.0
2014-10-28 15:20:00,39.76,39.77,39.75,39.76,67000.0,34.7957,34.8044,34.7869,34.7957,67000.0
2014-10-28 15:25:00,39.77,39.78,39.76,39.76,32200.0,34.8044,34.8132,34.7957,34.7957,32200.0
2014-10-28 15:30:00,39.76,39.81,39.76,39.8,95500.0,34.7957,34.8395,34.7957,34.8307,95500.0
2014-10-28 15:35:00,39.8,39.8,39.78,39.8,101000.0,34.8307,34.8307,34.8132,34.8307,101000.0
2014-10-28 15:40:00,39.8,39.8,39.76,39.77,173900.0,34.8307,34.8307,34.7957,34.8044,173900.0
2014-10-28 15:45:00,39.77,39.78,39.74,39.75,72400.0,34.8044,34.8132,34.7782,34.7869,72400.0
2014-10-28 15:50:00,39.75,39.79,39.74,39.79,104800.0,34.7869,34.822,34.7782,34.822,104800.0
2014-10-28 15:55:00,39.79,39.85,39.78,39.84,373200.0,34.822,34.8745,34.8132,34.8657,373200.0
2014-10-29 09:30:00,39.75,39.84,39.75,39.8,223700.0,34.7869,34.8657,34.7869,34.8307,223700.0
2014-10-29 09:35:00,39.8,39.89,39.79,39.88,202500.0,34.8307,34.9095,34.822,34.9007,202500.0
2014-10-29 09:40:00,39.88,39.91,39.87,39.9,150800.0,34.9007,34.927,34.892,34.9182,150800.0
2014-10-29 09:45:00,39.9,39.91,39.86,39.89,74800.0,34.9182,34.927,34.8832,34.9095,74800.0
2014-10-29 09:50:00,39.88,39.9,39.87,39.9,155300.0,34.9007,34.9182,34.892,34.9182,155300.0
2014-10-29 09:55:00,39.9,39.92,39.88,39.88,77500.0,34.9182,34.9357,34.9007,34.9007,77500.0
2014-10-29 10:00:00,39.89,39.9,39.86,39.86,55000.0,34.9095,34.9182,34.8832,34.8832,55000.0
2014-10-29 10:05:00,39.86,39.87,39.82,39.83,90800.0,34.8832,34.892,34.8482,34.857,90800.0
2014-10-29 10:10:00,39.82,39.85,39.81,39.84,82300.0,34.8482,34.8745,34.8395,34.8657,82300.0
2014-10-29 10:15:00,39.85,39.88,39.84,39.86,84300.0,34.8745,34.9007,34.8657,34.8832,84300.0
2014-10-29 10:20:00,39.85,39.87,39.84,39.87,58600.0,34.8745,34.892,34.8657,34.892,58600.0
2014-10-29 10:25:00,39.86,39.88,39.81,39.84,70000.0,34.8832,34.9007,34.8395,34.8657,70000.0
2014-10-29 10:30:00,39.84,39.88,39.84,39.86,136200.0,34.8657,34.9007,34.8657,34.8832,136200.0
2014-10-29 10:35:00,39.86,39.87,39.84,39.86,52000.0,34.8832,34.892,34.8657,34.8832,52000.0
2014-10-29 10:40:00,39.86,39.87,39.83,39.85,123600.0,34.8832,34.892,34.857,34.8745,123600.0
2014-10-29 10:45:00,39.85,39.85,39.81,39.81,208500.0,34.8745,34.8745,34.8395,34.8395,208500.0
2014-10-29 10:50:00,39.81,39.83,39.8,39.8,65100.0,34.8395,34.857,34.8307,34.8307,65100.0
2014-10-29 10:55:00,39.8,39.81,39.79,39.81,79500.0,34.8307,34.8395,34.822,34.8395,79500.0
2014-10-29 11:00:00,39.81,39.83,39.8,39.82,76200.0,34.8395,34.857,34.8307,34.8482,76200.0
2014-10-29 11:05:00,39.82,39.84,39.81,39.83,26300.0,34.8482,34.8657,34.8395,34.857,26300.0
2014-10-29 11:10:00,39.84,39.84,39.82,39.82,69600.0,34.8657,34.8657,34.8482,34.8482,69600.0
2014-10-29 11:15:00,39.82,39.82,39.79,39.82,62600.0,34.8482,34.8482,34.822,34.8482,62600.0
2014-10-29 11:20:00,39.82,39.84,39.81,39.82,48800.0,34.8482,34.8657,34.8395,34.8482,48800.0
2014-10-29 11:25:00,39.83,39.85,39.83,39.83,81300.0,34.857,34.8745,34.857,34.857,81300.0
2014-10-29 11:30:00,39.82,39.83,39.8,39.8,44500.0,34.8482,34.857,34.8307,34.8307,44500.0
2014-10-29 11:35:00,39.8,39.82,39.79,39.81,56000.0,34.8307,34.8482,34.822,34.8395,56000.0
2014-10-29 11:40:00,39.8,39.83,39.8,39.82,49500.0,34.8307,34.857,34.8307,34.8482,49500.0
2014-10-29 11:45:00,39.83,39.83,39.8,39.82,57300.0,34.857,34.857,34.8307,34.8482,57300.0
2014-10-29 11:50:00,39.81,39.83,39.8,39.81,53700.0,34.8395,34.857,34.8307,34.8395,53700.0
2014-10-29 11:55:00,39.81,39.83,39.8,39.83,88800.0,34.8395,34.857,34.8307,34.857,88800.0
2014-10-29 12:00:00,39.82,39.82,39.78,39.78,56300.0,34.8482,34.8482,34.8132,34.8132,56300.0
2014-10-29 12:05:00,39.78,39.8,39.76,39.8,166000.0,34.8132,34.8307,34.7957,34.8307,166000.0
2014-10-29 12:10:00,39.79,39.8,39.78,39.79,32600.0,34.822,34.8307,34.8132,34.822,32600.0
2014-10-29 12:15:00,39.8,39.8,39.77,39.77,72300.0,34.8307,34.8307,34.8044,34.8044,72300.0
2014-10-29 12:20:00,39.77,39.77,39.74,39.75,113500.0,34.8044,34.8044,34.7782,34.7869,113500.0
2014-10-29 12:25:00,39.75,39.76,39.73,39.73,64200.0,34.7869,34.7957,34.7694,34.7694,64200.0
2014-10-29 12:30:00,39.73,39.75,39.72,39.75,92000.0,34.7694,34.7869,34.7607,34.7869,92000.0
2014-10-29 12:35:00,39.75,39.76,39.74,39.75,159100.0,34.7869,34.7957,34.7782,34.7869,159100.0
2014-10-29 12:40:00,39.75,39.76,39.74,39.75,77200.0,34.7869,34.7957,34.7782,34.7869,77200.0
2014-10-29 12:45:00,39.75,39.76,39.73,39.74,87600.0,34.7869,34.7957,34.7694,34.7782,87600.0
2014-10-29 12:50:00,39.73,39.74,39.72,39.73,107900.0,34.7694,34.7782,34.7607,34.7694,107900.0
2014-10-29 12:55:00,39.73,39.76,39.73,39.74,99100.0,34.7694,34.7957,34.7694,34.7782,99100.0
2014-10-29 13:00:00,39.74,39.76,39.74,39.75,96800.0,34.7782,34.7957,34.7782,34.7869,96800.0
2014-10-29 13:05:00,39.75,39.77,39.73,39.74,77400.0,34.7869,34.8044,34.7694,34.7782,77400.0
2014-10-29 13:10:00,39.74,39.77,39.73,39.76,30300.0,34.7782,34.8044,34.7694,34.7957,30300.0
2014-10-29 13:15:00,39.76,39.76,39.73,39.75,56900.0,34.7957,34.7957,34.7694,34.7869,56900.0
2014-10-29 13:20:00,39.74,39.77,39.74,39.76,34200.0,34.7782,34.8044,34.7782,34.7957,34200.0
2014-10-29 13:25:00,39.76,39.78,39.75,39.77,58700.0,34.7957,34.8132,34.7869,34.8044,58700.0
2014-10-29 13:30:00,39.76,39.77,39.74,39.74,142100.0,34.7957,34.8044,34.7782,34.7782,142100.0
2014-10-29 13:35:00,39.74,39.75,39.7,39.71,282100.0,34.7782,34.7869,34.7432,34.7519,282100.0
2014-10-29 13:40:00,39.72,39.72,39.7,39.7,60700.0,34.7607,34.7607,34.7432,34.7432,60700.0
2014-10-29 13:45:00,39.7,39.75,39.69,39.74,86900.0,34.7432,34.7869,34.7344,34.7782,86900.0
2014-10-29 13:50:00,39.73,39.73,39.72,39.73,77100.0,34.7694,34.7694,34.7607,34.7694,77100.0
2014-10-29 13:55:00,39.73,39.77,39.73,39.75,105200.0,34.7694,34.8044,34.7694,34.7869,105200.0
2014-10-29 14:00:00,39.74,39.74,39.63,39.64,785200.0,34.7782,34.7782,34.6819,34.6907,785200.0
2014-10-29 14:05:00,39.64,39.69,39.59,39.68,282100.0,34.6907,34.7344,34.6469,34.7257,282100.0
2014-10-29 14:10:00,39.69,39.74,39.64,39.65,472000.0,34.7344,34.7782,34.6907,34.6994,472000.0
2014-10-29 14:15:00,39.63,39.64,39.54,39.61,672900.0,34.6819,34.6907,34.6032,34.6644,672900.0
2014-10-29 14:20:00,39.62,39.7,39.61,39.68,407200.0,34.6732,34.7432,34.6644,34.7257,407200.0
2014-10-29 14:25:00,39.69,39.75,39.69,39.75,354800.0,34.7344,34.7869,34.7344,34.7869,354800.0
2014-10-29 14:30:00,39.75,39.78,39.67,39.74,220700.0,34.7869,34.8132,34.7169,34.7782,220700.0
2014-10-29 14:35:00,39.74,39.77,39.68,39.68,192000.0,34.7782,34.8044,34.7257,34.7257,192000.0
2014-10-29 14:40:00,39.69,39.75,39.69,39.69,144400.0,34.7344,34.7869,34.7344,34.7344,144400.0
2014-10-29 14:45:00,39.7,39.71,39.63,39.65,91500.0,34.7432,34.7519,34.6819,34.6994,91500.0
2014-10-29 14:50:00,39.65,39.66,39.61,39.66,72000.0,34.6994,34.7082,34.6644,34.7082,72000.0
2014-10-29 14:55:00,39.66,39.74,39.65,39.72,159800.0,34.7082,34.7782,34.6994,34.7607,159800.0
2014-10-29 15:00:00,39.72,39.74,39.68,39.68,80700.0,34.7607,34.7782,34.7257,34.7257,80700.0
2014-10-29 15:05:00,39.68,39.7,39.61,39.62,312100.0,34.7257,34.7432,34.6644,34.6732,312100.0
2014-10-29 15:10:00,39.63,39.67,39.6,39.66,347300.0,34.6819,34.7169,34.6557,34.7082,347300.0
2014-10-29 15:15:00,39.66,39.71,39.64,39.71,229600.0,34.7082,34.7519,34.6907,34.7519,229600.0
2014-10-29 15:20:00,39.71,39.71,39.66,39.67,132700.0,34.7519,34.7519,34.7082,34.7169,132700.0
2014-10-29 15:25:00,39.67,39.72,39.67,39.71,105300.0,34.7169,34.7607,34.7169,34.7519,105300.0
2014-10-29 15:30:00,39.71,39.81,39.71,39.78,312300.0,34.7519,34.8395,34.7519,34.8132,312300.0
2014-10-29 15:35:00,39.77,39.8,39.74,39.8,176200.0,34.8044,34.8307,34.7782,34.8307,176200.0
2014-10-29 15:40:00,39.8,39.83,39.79,39.8,335600.0,34.8307,34.857,34.822,34.8307,335600.0
2014-10-29 15:45:00,39.79,39.82,39.79,39.79,239500.0,34.822,34.8482,34.822,34.822,239500.0
2014-10-29 15:50:00,39.79,39.8,39.77,39.77,231300.0,34.822,34.8307,34.8044,34.8044,231300.0
2014-10-29 15:55:00,39.78,39.8,39.76,39.78,571700.0,34.8132,34.8307,34.7957,34.8132,571700.0
2014-10-30 09:30:00,39.76,39.82,39.69,39.82,136300.0,34.7957,34.8482,34.7344,34.8482,136300.0
2014-10-30 09:35:00,39.83,39.84,39.8,39.82,235900.0,34.857,34.8657,34.8307,34.8482,235900.0
2014-10-30 09:40:00,39.82,39.84,39.79,39.83,170900.0,34.8482,34.8657,34.822,34.857,170900.0
2014-10-30 09:45:00,39.83,39.83,39.78,39.8,148500.0,34.857,34.857,34.8132,34.8307,148500.0
2014-10-30 09:50:00,39.8,39.84,39.77,39.77,156400.0,34.8307,34.8657,34.8044,34.8044,156400.0
2014-10-30 09:55:00,39.77,39.77,39.68,39.68,585900.0,34.8044,34.8044,34.7257,34.7257,585900.0
2014-10-30 10:00:00,39.68,39.68,39.6,39.66,182000.0,34.7257,34.7257,34.6557,34.7082,182000.0
2014-10-30 10:05:00,39.66,39.69,39.65,39.66,46300.0,34.7082,34.7344,34.6994,34.7082,46300.0
2014-10-30 10:10:00,39.66,39.66,39.61,39.64,59700.0,34.7082,34.7082,34.6644,34.6907,59700.0
2014-10-30 10:15:00,39.64,39.71,39.6,39.69,97400.0,34.6907,34.7519,34.6557,34.7344,97400.0
2014-10-30 10:20:00,39.68,39.71,39.66,39.7,64400.0,34.7257,34.7519,34.7082,34.7432,64400.0
2014-10-30 10:25:00,39.69,39.7,39.67,39.69,97900.0,34.7344,34.7432,34.7169,34.7344,97900.0
2014-10-30 10:30:00,39.69,39.73,39.66,39.67,65900.0,34.7344,34.7694,34.7082,34.7169,65900.0
2014-10-30 10:35:00,39.68,39.69,39.63,39.66,28700.0,34.7257,34.7344,34.6819,34.7082,28700.0
2014-10-30 10:40:00,39.65,39.67,39.61,39.63,280000.0,34.6994,34.7169,34.6644,34.6819,280000.0
2014-10-30 10:45:00,39.63,39.65,39.59,39.59,65200.0,34.6819,34.6994,34.6469,34.6469,65200.0
2014-10-30 10:50:00,39.61,39.62,39.59,39.61,33300.0,34.6644,34.6732,34.6469,34.6644,33300.0
2014-10-30 10:55:00,39.6,39.69,39.6,39.68,84600.0,34.6557,34.7344,34.6557,34.7257,84600.0
2014-10-30 11:00:00,39.68,39.72,39.67,39.68,118900.0,34.7257,34.7607,34.7169,34.7257,118900.0
2014-10-30 11:05:00,39.68,39.69,39.66,39.68,58700.0,34.7257,34.7344,34.7082,34.7257,58700.0
2014-10-30 11:10:00,39.69,39.71,39.66,39.71,39400.0,34.7344,34.7519,34.7082,34.7519,39400.0
2014-10-30 11:15:00,39.71,39.72,39.7,39.7,23700.0,34.7519,34.7607,34.7432,34.7432,23700.0
2014-10-30 11:20:00,39.71,39.71,39.67,39.68,163000.0,34.7519,34.7519,34.7169,34.7257,163000.0
2014-10-30 11:25:00,39.68,39.69,39.67,39.68,86500.0,34.7257,34.7344,34.7169,34.7257,86500.0
2014-10-30 11:30:00,39.68,39.7,39.65,39.68,81400.0,34.7257,34.7432,34.6994,34.7257,81400.0
2014-10-30 11:35:00,39.69,39.7,39.67,39.67,370700.0,34.7344,34.7432,34.7169,34.7169,370700.0
2014-10-30 11:40:00,39.68,39.7,39.66,39.68,128000.0,34.7257,34.7432,34.7082,34.7257,128000.0
2014-10-30 11:45:00,39.69,39.75,39.69,39.72,77300.0,34.7344,34.7869,34.7344,34.7607,77300.0
2014-10-30 11:50:00,39.72,39.73,39.71,39.72,36800.0,34.7607,34.7694,34.7519,34.7607,36800.0
2014-10-30 11:55:00,39.73,39.77,39.73,39.76,62300.0,34.7694,34.8044,34.7694,34.7957,62300.0
2014-10-30 12:00:00,39.76,39.78,39.75,39.75,41400.0,34.7957,34.8132,34.7869,34.7869,41400.0
2014-10-30 12:05:00,39.74,39.75,39.73,39.74,12000.0,34.7782,34.7869,34.7694,34.7782,12000.0
2014-10-30 12:10:00,39.75,39.76,39.73,39.75,95000.0,34.7869,34.7957,34.7694,34.7869,95000.0
2014-10-30 12:15:00,39.75,39.75,39.73,39.74,146300.0,34.7869,34.7869,34.7694,34.7782,146300.0
2014-10-30 12:20:00,39.74,39.77,39.73,39.76,74100.0,34.7782,34.8044,34.7694,34.7957,74100.0
2014-10-30 12:25:00,39.76,39.79,39.76,39.78,36300.0,34.7957,34.822,34.7957,34.8132,36300.0
2014-10-30 12:30:00,39.78,39.81,39.78,39.8,30000.0,34.8132,34.8395,34.8132,34.8307,30000.0
2014-10-30 12:35:00,39.8,39.8,39.79,39.79,55600.0,34.8307,34.8307,34.822,34.822,55600.0
2014-10-30 12:40:00,39.8,39.8,39.78,39.8,5000.0,34.8307,34.8307,34.8132,34.8307,5000.0
2014-10-30 12:45:00,39.79,39.8,39.77,39.79,24300.0,34.822,34.8307,34.8044,34.822,24300.0
2014-10-30 12:50:00,39.79,39.8,39.78,39.8,10900.0,34.822,34.8307,34.8132,34.8307,10900.0
2014-10-30 12:55:00,39.79,39.8,39.78,39.79,25600.0,34.822,34.8307,34.8132,34.822,25600.0
2014-10-30 13:00:00,39.8,39.81,39.79,39.79,15900.0,34.8307,34.8395,34.822,34.822,15900.0
2014-10-30 13:05:00,39.79,39.79,39.78,39.79,20200.0,34.822,34.822,34.8132,34.822,20200.0
2014-10-30 13:10:00,39.8,39.82,39.8,39.81,12400.0,34.8307,34.8482,34.8307,34.8395,12400.0
2014-10-30 13:15:00,39.81,39.92,39.81,39.9,170700.0,34.8395,34.9357,34.8395,34.9182,170700.0
2014-10-30 13:20:00,39.9,39.96,39.9,39.94,122800.0,34.9182,34.9707,34.9182,34.9532,122800.0
2014-10-30 13:25:00,39.94,39.94,39.92,39.94,45100.0,34.9532,34.9532,34.9357,34.9532,45100.0
2014-10-30 13:30:00,39.93,39.93,39.91,39.91,22000.0,34.9445,34.9445,34.927,34.927,22000.0
2014-10-30 13:35:00,39.91,39.93,39.87,39.93,24500.0,34.927,34.9445,34.892,34.9445,24500.0
2014-10-30 13:40:00,39.93,39.95,39.92,39.95,55000.0,34.9445,34.962,34.9357,34.962,55000.0
2014-10-30 13:45:00,39.95,39.96,39.92,39.95,30100.0,34.962,34.9707,34.9357,34.962,30100.0
2014-10-30 13:50:00,39.95,39.97,39.95,39.97,45200.0,34.962,34.9795,34.962,34.9795,45200.0
2014-10-30 13:55:00,39.95,39.99,39.95,39.97,51500.0,34.962,34.997,34.962,34.9795,51500.0
2014-10-30 14:00:00,39.97,39.98,39.95,39.97,51800.0,34.9795,34.9882,34.962,34.9795,51800.0
2014-10-30 14:05:00,39.97,39.99,39.96,39.98,539000.0,34.9795,34.997,34.9707,34.9882,539000.0
2014-10-30 14:10:00,39.98,40.0,39.96,39.97,92700.0,34.9882,35.0057,34.9707,34.9795,92700.0
2014-10-30 14:15:00,39.97,39.97,39.92,39.92,41800.0,34.9795,34.9795,34.9357,34.9357,41800.0
2014-10-30 14:20:00,39.93,39.93,39.89,39.9,37100.0,34.9445,34.9445,34.9095,34.9182,37100.0
2014-10-30 14:25:00,39.89,39.9,39.88,39.88,13900.0,34.9095,34.9182,34.9007,34.9007,13900.0
2014-10-30 14:30:00,39.88,39.91,39.88,39.91,36000.0,34.9007,34.927,34.9007,34.927,36000.0
2014-10-30 14:35:00,39.92,39.92,39.89,39.91,24500.0,34.9357,34.9357,34.9095,34.927,24500.0
2014-10-30 14:40:00,39.91,39.94,39.9,39.93,26100.0,34.927,34.9532,34.9182,34.9445,26100.0
2014-10-30 14:45:00,39.93,39.94,39.85,39.86,60000.0,34.9445,34.9532,34.8745,34.8832,60000.0
2014-10-30 14:50:00,39.86,39.86,39.8,39.81,100400.0,34.8832,34.8832,34.8307,34.8395,100400.0
2014-10-30 14:55:00,39.81,39.81,39.74,39.78,138200.0,34.8395,34.8395,34.7782,34.8132,138200.0
2014-10-30 15:00:00,39.78,39.81,39.78,39.78,74700.0,34.8132,34.8395,34.8132,34.8132,74700.0
2014-10-30 15:05:00,39.78,39.81,39.77,39.78,58800.0,34.8132,34.8395,34.8044,34.8132,58800.0
2014-10-30 15:10:00,39.79,39.82,39.79,39.81,64500.0,34.822,34.8482,34.822,34.8395,64500.0
2014-10-30 15:15:00,39.8,39.81,39.77,39.79,80100.0,34.8307,34.8395,34.8044,34.822,80100.0
2014-10-30 15:20:00,39.79,39.81,39.77,39.77,92400.0,34.822,34.8395,34.8044,34.8044,92400.0
2014-10-30 15:25:00,39.77,39.78,39.75,39.76,50000.0,34.8044,34.8132,34.7869,34.7957,50000.0
2014-10-30 15:30:00,39.77,39.83,39.77,39.81,60800.0,34.8044,34.857,34.8044,34.8395,60800.0
2014-10-30 15:35:00,39.82,39.83,39.8,39.8,228700.0,34.8482,34.857,34.8307,34.8307,228700.0
2014-10-30 15:40:00,39.8,39.82,39.79,39.82,654900.0,34.8307,34.8482,34.822,34.8482,654900.0
2014-10-30 15:45:00,39.82,39.86,39.82,39.85,132300.0,34.8482,34.8832,34.8482,34.8745,132300.0
2014-10-30 15:50:00,39.86,39.89,39.86,39.87,93300.0,34.8832,34.9095,34.8832,34.892,93300.0
2014-10-30 15:55:00,39.87,39.91,39.87,39.9,652200.0,34.892,34.927,34.892,34.9182,652200.0
2014-10-31 09:30:00,40.4,40.51,40.4,40.43,480300.0,35.3558,35.4521,35.3558,35.382,480300.0
2014-10-31 09:35:00,40.43,40.44,40.39,40.41,213900.0,35.382,35.3908,35.347,35.3645,213900.0
2014-10-31 09:40:00,40.42,40.42,40.35,40.38,267800.0,35.3733,35.3733,35.312,35.3383,267800.0
2014-10-31 09:45:00,40.38,40.39,40.34,40.36,218400.0,35.3383,35.347,35.3033,35.3208,218400.0
2014-10-31 09:50:00,40.36,40.4,40.34,40.39,166400.0,35.3208,35.3558,35.3033,35.347,166400.0
2014-10-31 09:55:00,40.39,40.42,40.38,40.39,184200.0,35.347,35.3733,35.3383,35.347,184200.0
2014-10-31 10:00:00,40.39,40.44,40.36,40.39,157700.0,35.347,35.3908,35.3208,35.347,157700.0
2014-10-31 10:05:00,40.39,40.41,40.35,40.36,55800.0,35.347,35.3645,35.312,35.3208,55800.0
2014-10-31 10:10:00,40.36,40.43,40.33,40.42,134800.0,35.3208,35.382,35.2945,35.3733,134800.0
2014-10-31 10:15:00,40.43,40.45,40.41,40.42,151800.0,35.382,35.3995,35.3645,35.3733,151800.0
2014-10-31 10:20:00,40.42,40.47,40.42,40.45,133700.0,35.3733,35.417,35.3733,35.3995,133700.0
2014-10-31 10:25:00,40.44,40.45,40.42,40.45,88700.0,35.3908,35.3995,35.3733,35.3995,88700.0
2014-10-31 10:30:00,40.45,40.46,40.42,40.43,90800.0,35.3995,35.4083,35.3733,35.382,90800.0
2014-10-31 10:35:00,40.44,40.44,40.42,40.43,159000.0,35.3908,35.3908,35.3733,35.382,159000.0
2014-10-31 10:40:00,40.43,40.44,40.4,40.43,55500.0,35.382,35.3908,35.3558,35.382,55500.0
2014-10-31 10:45:00,40.43,40.45,40.41,40.42,189800.0,35.382,35.3995,35.3645,35.3733,189800.0
2014-10-31 10:50:00,40.42,40.47,40.41,40.45,145900.0,35.3733,35.417,35.3645,35.3995,145900.0
2014-10-31 10:55:00,40.46,40.48,40.45,40.45,65500.0,35.4083,35.4258,35.3995,35.3995,65500.0
2014-10-31 11:00:00,40.44,40.45,40.42,40.44,65600.0,35.3908,35.3995,35.3733,35.3908,65600.0
2014-10-31 11:05:00,40.44,40.5,40.43,40.48,80500.0,35.3908,35.4433,35.382,35.4258,80500.0
2014-10-31 11:10:00,40.48,40.5,40.48,40.5,55900.0,35.4258,35.4433,35.4258,35.4433,55900.0
2014-10-31 11:15:00,40.49,40.49,40.47,40.48,61500.0,35.4346,35.4346,35.417,35.4258,61500.0
2014-10-31 11:20:00,40.48,40.5,40.47,40.48,51400.0,35.4258,35.4433,35.417,35.4258,51400.0
2014-10-31 11:25:00,40.48,40.52,40.48,40.51,97400.0,35.4258,35.4608,35.4258,35.4521,97400.0
2014-10-31 11:30:00,40.51,40.52,40.49,40.5,34300.0,35.4521,35.4608,35.4346,35.4433,34300.0
2014-10-31 11:35:00,40.5,40.51,40.46,40.46,23500.0,35.4433,35.4521,35.4083,35.4083,23500.0
2014-10-31 11:40:00,40.47,40.47,40.44,40.46,148900.0,35.417,35.417,35.3908,35.4083,148900.0
2014-10-31 11:45:00,40.47,40.48,40.45,40.46,80700.0,35.417,35.4258,35.3995,35.4083,80700.0
2014-10-31 11:50:00,40.45,40.46,40.41,40.43,64700.0,35.3995,35.4083,35.3645,35.382,64700.0
2014-10-31 11:55:00,40.42,40.43,40.41,40.42,34400.0,35.3733,35.382,35.3645,35.3733,34400.0
2014-10-31 12:00:00,40.43,40.43,40.4,40.42,56500.0,35.382,35.382,35.3558,35.3733,56500.0
2014-10-31 12:05:00,40.41,40.44,40.4,40.42,14700.0,35.3645,35.3908,35.3558,35.3733,14700.0
2014-10-31 12:10:00,40.43,40.44,40.4,40.43,32100.0,35.382,35.3908,35.3558,35.382,32100.0
2014-10-31 12:15:00,40.44,40.44,40.4,40.41,51100.0,35.3908,35.3908,35.3558,35.3645,51100.0
2014-10-31 12:20:00,40.41,40.43,40.4,40.41,44900.0,35.3645,35.382,35.3558,35.3645,44900.0
2014-10-31 12:25:00,40.41,40.43,40.41,40.42,54800.0,35.3645,35.382,35.3645,35.3733,54800.0
2014-10-31 12:30:00,40.42,40.44,40.42,40.44,76100.0,35.3733,35.3908,35.3733,35.3908,76100.0
2014-10-31 12:35:00,40.44,40.44,40.42,40.42,27100.0,35.3908,35.3908,35.3733,35.3733,27100.0
2014-10-31 12:40:00,40.42,40.44,40.42,40.43,72900.0,35.3733,35.3908,35.3733,35.382,72900.0
2014-10-31 12:45:00,40.43,40.46,40.43,40.46,90300.0,35.382,35.4083,35.382,35.4083,90300.0
2014-10-31 12:50:00,40.46,40.47,40.46,40.47,45000.0,35.4083,35.417,35.4083,35.417,45000.0
2014-10-31 12:55:00,40.47,40.48,40.46,40.48,24400.0,35.417,35.4258,35.4083,35.4258,24400.0
2014-10-31 13:00:00,40.48,40.48,40.46,40.47,35200.0,35.4258,35.4258,35.4083,35.417,35200.0
2014-10-31 13:05:00,40.47,40.47,40.46,40.47,14900.0,35.417,35.417,35.4083,35.417,14900.0
2014-10-31 13:10:00,40.47,40.47,40.45,40.46,20500.0,35.417,35.417,35.3995,35.4083,20500.0
2014-10-31 13:15:00,40.45,40.47,40.45,40.46,29900.0,35.3995,35.417,35.3995,35.4083,29900.0
2014-10-31 13:20:00,40.47,40.48,40.46,40.46,48200.0,35.417,35.4258,35.4083,35.4083,48200.0
2014-10-31 13:25:00,40.46,40.48,40.45,40.46,150600.0,35.4083,35.4258,35.3995,35.4083,150600.0
2014-10-31 13:30:00,40.46,40.47,40.43,40.44,236600.0,35.4083,35.417,35.382,35.3908,236600.0
2014-10-31 13:35:00,40.44,40.45,40.43,40.45,110300.0,35.3908,35.3995,35.382,35.3995,110300.0
2014-10-31 13:40:00,40.45,40.45,40.44,40.45,25000.0,35.3995,35.3995,35.3908,35.3995,25000.0
2014-10-31 13:45:00,40.45,40.47,40.45,40.46,57200.0,35.3995,35.417,35.3995,35.4083,57200.0
2014-10-31 13:50:00,40.45,40.45,40.43,40.44,22600.0,35.3995,35.3995,35.382,35.3908,22600.0
2014-10-31 13:55:00,40.44,40.45,40.43,40.44,30000.0,35.3908,35.3995,35.382,35.3908,30000.0
2014-10-31 14:00:00,40.44,40.45,40.43,40.43,63500.0,35.3908,35.3995,35.382,35.382,63500.0
2014-10-31 14:05:00,40.43,40.45,40.42,40.43,95900.0,35.382,35.3995,35.3733,35.382,95900.0
2014-10-31 14:10:00,40.43,40.46,40.43,40.45,85900.0,35.382,35.4083,35.382,35.3995,85900.0
2014-10-31 14:15:00,40.45,40.45,40.44,40.44,148900.0,35.3995,35.3995,35.3908,35.3908,148900.0
2014-10-31 14:20:00,40.44,40.46,40.44,40.44,52900.0,35.3908,35.4083,35.3908,35.3908,52900.0
2014-10-31 14:25:00,40.45,40.45,40.43,40.43,52600.0,35.3995,35.3995,35.382,35.382,52600.0
2014-10-31 14:30:00,40.44,40.44,40.42,40.42,30700.0,35.3908,35.3908,35.3733,35.3733,30700.0
2014-10-31 14:35:00,40.42,40.44,40.42,40.44,65100.0,35.3733,35.3908,35.3733,35.3908,65100.0
2014-10-31 14:40:00,40.44,40.45,40.43,40.44,46900.0,35.3908,35.3995,35.382,35.3908,46900.0
2014-10-31 14:45:00,40.44,40.44,40.4,40.4,77700.0,35.3908,35.3908,35.3558,35.3558,77700.0
2014-10-31 14:50:00,40.41,40.41,40.4,40.41,54900.0,35.3645,35.3645,35.3558,35.3645,54900.0
2014-10-31 14:55:00,40.41,40.43,40.41,40.43,37100.0,35.3645,35.382,35.3645,35.382,37100.0
2014-10-31 15:00:00,40.43,40.43,40.4,40.4,70800.0,35.382,35.382,35.3558,35.3558,70800.0
2014-10-31 15:05:00,40.41,40.43,40.4,40.43,48600.0,35.3645,35.382,35.3558,35.382,48600.0
2014-10-31 15:10:00,40.43,40.43,40.41,40.42,27200.0,35.382,35.382,35.3645,35.3733,27200.0
2014-10-31 15:15:00,40.42,40.42,40.4,40.4,36000.0,35.3733,35.3733,35.3558,35.3558,36000.0
2014-10-31 15:20:00,40.41,40.42,40.39,40.41,80200.0,35.3645,35.3733,35.347,35.3645,80200.0
2014-10-31 15:25:00,40.42,40.46,40.41,40.45,79100.0,35.3733,35.4083,35.3645,35.3995,79100.0
2014-10-31 15:30:00,40.45,40.47,40.44,40.47,109100.0,35.3995,35.417,35.3908,35.417,109100.0
2014-10-31 15:35:00,40.47,40.48,40.46,40.46,74600.0,35.417,35.4258,35.4083,35.4083,74600.0
2014-10-31 15:40:00,40.46,40.49,40.46,40.49,188400.0,35.4083,35.4346,35.4083,35.4346,188400.0
2014-10-31 15:45:00,40.49,40.51,40.48,40.51,165900.0,35.4346,35.4521,35.4258,35.4521,165900.0
2014-10-31 15:50:00,40.51,40.53,40.51,40.52,188000.0,35.4521,35.4696,35.4521,35.4608,188000.0
2014-10-31 15:55:00,40.52,40.55,40.51,40.52,1463600.0,35.4608,35.4871,35.4521,35.4608,1463600.0
2014-11-03 09:30:00,40.59,40.63,40.53,40.63,431700.0,35.5221,35.5571,35.4696,35.5571,431700.0
2014-11-03 09:35:00,40.63,40.65,40.62,40.65,111300.0,35.5571,35.5746,35.5483,35.5746,111300.0
2014-11-03 09:40:00,40.65,40.68,40.65,40.68,137300.0,35.5746,35.6008,35.5746,35.6008,137300.0
2014-11-03 09:45:00,40.67,40.69,40.66,40.66,112100.0,35.5921,35.6096,35.5833,35.5833,112100.0
2014-11-03 09:50:00,40.67,40.72,40.67,40.71,221400.0,35.5921,35.6358,35.5921,35.6271,221400.0
2014-11-03 09:55:00,40.71,40.74,40.7,40.73,76000.0,35.6271,35.6533,35.6183,35.6446,76000.0
2014-11-03 10:00:00,40.73,40.78,40.69,40.73,649400.0,35.6446,35.6883,35.6096,35.6446,649400.0
2014-11-03 10:05:00,40.73,40.75,40.7,40.7,112400.0,35.6446,35.6621,35.6183,35.6183,112400.0
2014-11-03 10:10:00,40.7,40.74,40.7,40.72,101200.0,35.6183,35.6533,35.6183,35.6358,101200.0
2014-11-03 10:15:00,40.72,40.73,40.67,40.67,158600.0,35.6358,35.6446,35.5921,35.5921,158600.0
2014-11-03 10:20:00,40.67,40.68,40.64,40.66,109800.0,35.5921,35.6008,35.5658,35.5833,109800.0
2014-11-03 10:25:00,40.67,40.69,40.65,40.65,77800.0,35.5921,35.6096,35.5746,35.5746,77800.0
2014-11-03 10:30:00,40.65,40.71,40.65,40.69,78500.0,35.5746,35.6271,35.5746,35.6096,78500.0
2014-11-03 10:35:00,40.69,40.71,40.69,40.69,62300.0,35.6096,35.6271,35.6096,35.6096,62300.0
2014-11-03 10:40:00,40.69,40.71,40.68,40.71,67600.0,35.6096,35.6271,35.6008,35.6271,67600.0
2014-11-03 10:45:00,40.71,40.71,40.65,40.65,163000.0,35.6271,35.6271,35.5746,35.5746,163000.0
2014-11-03 10:50:00,40.64,40.69,40.64,40.68,50300.0,35.5658,35.6096,35.5658,35.6008,50300.0
2014-11-03 10:55:00,40.68,40.73,40.67,40.73,82000.0,35.6008,35.6446,35.5921,35.6446,82000.0
2014-11-03 11:00:00,40.72,40.75,40.72,40.73,163100.0,35.6358,35.6621,35.6358,35.6446,163100.0
2014-11-03 11:05:00,40.74,40.74,40.72,40.72,64200.0,35.6533,35.6533,35.6358,35.6358,64200.0
2014-11-03 11:10:00,40.72,40.76,40.72,40.74,129400.0,35.6358,35.6708,35.6358,35.6533,129400.0
2014-11-03 11:15:00,40.74,40.75,40.71,40.72,48800.0,35.6533,35.6621,35.6271,35.6358,48800.0
2014-11-03 11:20:00,40.72,40.73,40.72,40.72,66500.0,35.6358,35.6446,35.6358,35.6358,66500.0
2014-11-03 11:25:00,40.72,40.72,40.69,40.7,52000.0,35.6358,35.6358,35.6096,35.6183,52000.0
2014-11-03 11:30:00,40.69,40.71,40.67,40.69,91900.0,35.6096,35.6271,35.5921,35.6096,91900.0
2014-11-03 11:35:00,40.68,40.7,40.67,40.7,54000.0,35.6008,35.6183,35.5921,35.6183,54000.0
2014-11-03 11:40:00,40.7,40.72,40.69,40.71,70800.0,35.6183,35.6358,35.6096,35.6271,70800.0
2014-11-03 11:45:00,40.71,40.73,40.71,40.73,67700.0,35.6271,35.6446,35.6271,35.6446,67700.0
2014-11-03 11:50:00,40.72,40.73,40.71,40.73,53000.0,35.6358,35.6446,35.6271,35.6446,53000.0
2014-11-03 11:55:00,40.73,40.73,40.71,40.71,42700.0,35.6446,35.6446,35.6271,35.6271,42700.0
2014-11-03 12:00:00,40.71,40.71,40.69,40.7,57700.0,35.6271,35.6271,35.6096,35.6183,57700.0
2014-11-03 12:05:00,40.7,40.71,40.69,40.71,83600.0,35.6183,35.6271,35.6096,35.6271,83600.0
2014-11-03 12:10:00,40.71,40.72,40.68,40.68,103000.0,35.6271,35.6358,35.6008,35.6008,103000.0
2014-11-03 12:15:00,40.69,40.71,40.68,40.7,31000.0,35.6096,35.6271,35.6008,35.6183,31000.0
2014-11-03 12:20:00,40.7,40.71,40.69,40.71,31900.0,35.6183,35.6271,35.6096,35.6271,31900.0
2014-11-03 12:25:00,40.7,40.71,40.69,40.7,48300.0,35.6183,35.6271,35.6096,35.6183,48300.0
2014-11-03 12:30:00,40.7,40.72,40.7,40.71,20800.0,35.6183,35.6358,35.6183,35.6271,20800.0
2014-11-03 12:35:00,40.7,40.73,40.7,40.71,63200.0,35.6183,35.6446,35.6183,35.6271,63200.0
2014-11-03 12:40:00,40.72,40.74,40.71,40.72,27400.0,35.6358,35.6533,35.6271,35.6358,27400.0
2014-11-03 12:45:00,40.72,40.73,40.71,40.73,26100.0,35.6358,35.6446,35.6271,35.6446,26100.0
2014-11-03 12:50:00,40.73,40.74,40.72,40.73,37000.0,35.6446,35.6533,35.6358,35.6446,37000.0
2014-11-03 12:55:00,40.73,40.76,40.73,40.74,60900.0,35.6446,35.6708,35.6446,35.6533,60900.0
2014-11-03 13:00:00,40.74,40.74,40.72,40.72,30900.0,35.6533,35.6533,35.6358,35.6358,30900.0
2014-11-03 13:05:00,40.73,40.73,40.71,40.73,92600.0,35.6446,35.6446,35.6271,35.6446,92600.0
2014-11-03 13:10:00,40.73,40.73,40.72,40.73,17800.0,35.6446,35.6446,35.6358,35.6446,17800.0
2014-11-03 13:15:00,40.72,40.74,40.72,40.73,43100.0,35.6358,35.6533,35.6358,35.6446,43100.0
2014-11-03 13:20:00,40.73,40.74,40.72,40.73,43500.0,35.6446,35.6533,35.6358,35.6446,43500.0
2014-11-03 13:25:00,40.73,40.76,40.73,40.75,55700.0,35.6446,35.6708,35.6446,35.6621,55700.0
2014-11-03 13:30:00,40.75,40.75,40.74,40.74,9600.0,35.6621,35.6621,35.6533,35.6533,9600.0
2014-11-03 13:35:00,40.75,40.77,40.74,40.75,81000.0,35.6621,35.6796,35.6533,35.6621,81000.0
2014-11-03 13:40:00,40.75,40.76,40.74,40.75,26600.0,35.6621,35.6708,35.6533,35.6621,26600.0
2014-11-03 13:45:00,40.75,40.76,40.74,40.74,27600.0,35.6621,35.6708,35.6533,35.6533,27600.0
2014-11-03 13:50:00,40.75,40.76,40.74,40.74,52500.0,35.6621,35.6708,35.6533,35.6533,52500.0
2014-11-03 13:55:00,40.74,40.75,40.73,40.73,95400.0,35.6533,35.6621,35.6446,35.6446,95400.0
2014-11-03 14:00:00,40.73,40.74,40.71,40.72,93300.0,35.6446,35.6533,35.6271,35.6358,93300.0
2014-11-03 14:05:00,40.71,40.72,40.7,40.72,39200.0,35.6271,35.6358,35.6183,35.6358,39200.0
2014-11-03 14:10:00,40.72,40.74,40.72,40.73,50200.0,35.6358,35.6533,35.6358,35.6446,50200.0
2014-11-03 14:15:00,40.73,40.74,40.72,40.73,36400.0,35.6446,35.6533,35.6358,35.6446,36400.0
2014-11-03 14:20:00,40.73,40.75,40.72,40.75,42800.0,35.6446,35.6621,35.6358,35.6621,42800.0
2014-11-03 14:25:00,40.75,40.75,40.72,40.72,69400.0,35.6621,35.6621,35.6358,35.6358,69400.0
2014-11-03 14:30:00,40.72,40.72,40.67,40.68,53400.0,35.6358,35.6358,35.5921,35.6008,53400.0
2014-11-03 14:35:00,40.67,40.69,40.67,40.68,188800.0,35.5921,35.6096,35.5921,35.6008,188800.0
2014-11-03 14:40:00,40.67,40.69,40.65,40.68,86200.0,35.5921,35.6096,35.5746,35.6008,86200.0
2014-11-03 14:45:00,40.67,40.67,40.65,40.66,73000.0,35.5921,35.5921,35.5746,35.5833,73000.0
2014-11-03 14:50:00,40.66,40.68,40.65,40.65,95000.0,35.5833,35.6008,35.5746,35.5746,95000.0
2014-11-03 14:55:00,40.65,40.66,40.64,40.66,48100.0,35.5746,35.5833,35.5658,35.5833,48100.0
2014-11-03 15:00:00,40.65,40.69,40.65,40.67,75500.0,35.5746,35.6096,35.5746,35.5921,75500.0
2014-11-03 15:05:00,40.67,40.71,40.66,40.69,69000.0,35.5921,35.6271,35.5833,35.6096,69000.0
2014-11-03 15:10:00,40.69,40.71,40.69,40.7,55800.0,35.6096,35.6271,35.6096,35.6183,55800.0
2014-11-03 15:15:00,40.69,40.69,40.66,40.66,198300.0,35.6096,35.6096,35.5833,35.5833,198300.0
2014-11-03 15:20:00,40.67,40.68,40.65,40.68,100900.0,35.5921,35.6008,35.5746,35.6008,100900.0
2014-11-03 15:25:00,40.67,40.68,40.6,40.61,197600.0,35.5921,35.6008,35.5308,35.5396,197600.0
2014-11-03 15:30:00,40.62,40.67,40.62,40.66,275300.0,35.5483,35.5921,35.5483,35.5833,275300.0
2014-11-03 15:35:00,40.66,40.66,40.63,40.65,434300.0,35.5833,35.5833,35.5571,35.5746,434300.0
2014-11-03 15:40:00,40.65,40.66,40.64,40.64,172400.0,35.5746,35.5833,35.5658,35.5658,172400.0
2014-11-03 15:45:00,40.64,40.68,40.64,40.66,370600.0,35.5658,35.6008,35.5658,35.5833,370600.0
2014-11-03 15:50:00,40.66,40.7,40.65,40.69,382300.0,35.5833,35.6183,35.5746,35.6096,382300.0
2014-11-03 15:55:00,40.69,40.72,40.68,40.7,951000.0,35.6096,35.6358,35.6008,35.6183,951000.0
2014-11-04 09:30:00,40.65,40.72,40.63,40.7,309300.0,35.5746,35.6358,35.5571,35.6183,309300.0
2014-11-04 09:35:00,40.7,40.72,40.69,40.7,167700.0,35.6183,35.6358,35.6096,35.6183,167700.0
2014-11-04 09:40:00,40.7,40.74,40.66,40.69,134700.0,35.6183,35.6533,35.5833,35.6096,134700.0
2014-11-04 09:45:00,40.69,40.72,40.67,40.71,182100.0,35.6096,35.6358,35.5921,35.6271,182100.0
2014-11-04 09:50:00,40.7,40.78,40.68,40.77,180500.0,35.6183,35.6883,35.6008,35.6796,180500.0
2014-11-04 09:55:00,40.77,40.79,40.75,40.77,40300.0,35.6796,35.6971,35.6621,35.6796,40300.0
2014-11-04 10:00:00,40.77,40.81,40.76,40.8,70500.0,35.6796,35.7146,35.6708,35.7058,70500.0
2014-11-04 10:05:00,40.79,40.81,40.77,40.77,45400.0,35.6971,35.7146,35.6796,35.6796,45400.0
2014-11-04 10:10:00,40.77,40.79,40.76,40.77,45600.0,35.6796,35.6971,35.6708,35.6796,45600.0
2014-11-04 10:15:00,40.76,40.76,40.71,40.73,112300.0,35.6708,35.6708,35.6271,35.6446,112300.0
2014-11-04 10:20:00,40.73,40.77,40.73,40.75,45100.0,35.6446,35.6796,35.6446,35.6621,45100.0
2014-11-04 10:25:00,40.74,40.75,40.67,40.68,49000.0,35.6533,35.6621,35.5921,35.6008,49000.0
2014-11-04 10:30:00,40.67,40.68,40.62,40.63,58600.0,35.5921,35.6008,35.5483,35.5571,58600.0
2014-11-04 10:35:00,40.63,40.67,40.63,40.66,78000.0,35.5571,35.5921,35.5571,35.5833,78000.0
2014-11-04 10:40:00,40.66,40.68,40.65,40.66,22100.0,35.5833,35.6008,35.5746,35.5833,22100.0
2014-11-04 10:45:00,40.65,40.65,40.6,40.61,95900.0,35.5746,35.5746,35.5308,35.5396,95900.0
2014-11-04 10:50:00,40.6,40.61,40.58,40.59,26500.0,35.5308,35.5396,35.5133,35.5221,26500.0
2014-11-04 10:55:00,40.58,40.58,40.51,40.52,65400.0,35.5133,35.5133,35.4521,35.4608,65400.0
2014-11-04 11:00:00,40.52,40.54,40.5,40.52,95000.0,35.4608,35.4783,35.4433,35.4608,95000.0
2014-11-04 11:05:00,40.52,40.53,40.46,40.46,77600.0,35.4608,35.4696,35.4083,35.4083,77600.0
2014-11-04 11:10:00,40.46,40.52,40.45,40.51,77700.0,35.4083,35.4608,35.3995,35.4521,77700.0
2014-11-04 11:15:00,40.5,40.53,40.49,40.52,46800.0,35.4433,35.4696,35.4346,35.4608,46800.0
2014-11-04 11:20:00,40.53,40.54,40.5,40.54,48800.0,35.4696,35.4783,35.4433,35.4783,48800.0
2014-11-04 11:25:00,40.54,40.6,40.54,40.58,56700.0,35.4783,35.5308,35.4783,35.5133,56700.0
2014-11-04 11:30:00,40.59,40.61,40.57,40.58,87700.0,35.5221,35.5396,35.5046,35.5133,87700.0
2014-11-04 11:35:00,40.58,40.59,40.56,40.57,35600.0,35.5133,35.5221,35.4958,35.5046,35600.0
2014-11-04 11:40:00,40.57,40.57,40.53,40.54,69700.0,35.5046,35.5046,35.4696,35.4783,69700.0
2014-11-04 11:45:00,40.55,40.55,40.5,40.54,69200.0,35.4871,35.4871,35.4433,35.4783,69200.0
2014-11-04 11:50:00,40.55,40.55,40.51,40.54,39800.0,35.4871,35.4871,35.4521,35.4783,39800.0
2014-11-04 11:55:00,40.54,40.54,40.51,40.52,108000.0,35.4783,35.4783,35.4521,35.4608,108000.0
2014-11-04 12:00:00,40.51,40.6,40.51,40.59,159400.0,35.4521,35.5308,35.4521,35.5221,159400.0
2014-11-04 12:05:00,40.59,40.61,40.58,40.6,173300.0,35.5221,35.5396,35.5133,35.5308,173300.0
2014-11-04 12:10:00,40.6,40.62,40.59,40.62,97900.0,35.5308,35.5483,35.5221,35.5483,97900.0
2014-11-04 12:15:00,40.63,40.64,40.6,40.61,32100.0,35.5571,35.5658,35.5308,35.5396,32100.0
2014-11-04 12:20:00,40.6,40.61,40.59,40.61,39200.0,35.5308,35.5396,35.5221,35.5396,39200.0
2014-11-04 12:25:00,40.62,40.63,40.61,40.63,44800.0,35.5483,35.5571,35.5396,35.5571,44800.0
2014-11-04 12:30:00,40.63,40.64,40.63,40.63,25900.0,35.5571,35.5658,35.5571,35.5571,25900.0
2014-11-04 12:35:00,40.64,40.65,40.62,40.65,30100.0,35.5658,35.5746,35.5483,35.5746,30100.0
2014-11-04 12:40:00,40.64,40.69,40.64,40.69,169800.0,35.5658,35.6096,35.5658,35.6096,169800.0
2014-11-04 12:45:00,40.7,40.71,40.69,40.7,51600.0,35.6183,35.6271,35.6096,35.6183,51600.0
2014-11-04 12:50:00,40.7,40.7,40.67,40.67,165800.0,35.6183,35.6183,35.5921,35.5921,165800.0
2014-11-04 12:55:00,40.68,40.68,40.66,40.67,144700.0,35.6008,35.6008,35.5833,35.5921,144700.0
2014-11-04 13:00:00,40.67,40.67,40.65,40.66,12900.0,35.5921,35.5921,35.5746,35.5833,12900.0
2014-11-04 13:05:00,40.67,40.68,40.65,40.66,17800.0,35.5921,35.6008,35.5746,35.5833,17800.0
2014-11-04 13:10:00,40.66,40.68,40.66,40.68,27400.0,35.5833,35.6008,35.5833,35.6008,27400.0
2014-11-04 13:15:00,40.68,40.69,40.66,40.66,45000.0,35.6008,35.6096,35.5833,35.5833,45000.0
2014-11-04 13:20:00,40.65,40.65,40.63,40.64,29800.0,35.5746,35.5746,35.5571,35.5658,29800.0
2014-11-04 13:25:00,40.65,40.67,40.64,40.67,10200.0,35.5746,35.5921,35.5658,35.5921,10200.0
2014-11-04 13:30:00,40.67,40.67,40.64,40.64,41300.0,35.5921,35.5921,35.5658,35.5658,41300.0
2014-11-04 13:35:00,40.64,40.66,40.64,40.64,27700.0,35.5658,35.5833,35.5658,35.5658,27700.0
2014-11-04 13:40:00,40.65,40.66,40.65,40.65,21200.0,35.5746,35.5833,35.5746,35.5746,21200.0
2014-11-04 13:45:00,40.65,40.68,40.64,40.68,36800.0,35.5746,35.6008,35.5658,35.6008,36800.0
2014-11-04 13:50:00,40.68,40.74,40.68,40.74,68700.0,35.6008,35.6533,35.6008,35.6533,68700.0
2014-11-04 13:55:00,40.73,40.75,40.72,40.73,52000.0,35.6446,35.6621,35.6358,35.6446,52000.0
2014-11-04 14:00:00,40.73,40.74,40.73,40.74,28400.0,35.6446,35.6533,35.6446,35.6533,28400.0
2014-11-04 14:05:00,40.73,40.74,40.71,40.73,31000.0,35.6446,35.6533,35.6271,35.6446,31000.0
2014-11-04 14:10:00,40.72,40.74,40.71,40.72,57100.0,35.6358,35.6533,35.6271,35.6358,57100.0
2014-11-04 14:15:00,40.71,40.71,40.69,40.7,120700.0,35.6271,35.6271,35.6096,35.6183,120700.0
2014-11-04 14:20:00,40.7,40.72,40.69,40.69,54800.0,35.6183,35.6358,35.6096,35.6096,54800.0
2014-11-04 14:25:00,40.7,40.71,40.67,40.67,34000.0,35.6183,35.6271,35.5921,35.5921,34000.0
2014-11-04 14:30:00,40.68,40.69,40.66,40.68,34300.0,35.6008,35.6096,35.5833,35.6008,34300.0
2014-11-04 14:35:00,40.68,40.7,40.68,40.7,31500.0,35.6008,35.6183,35.6008,35.6183,31500.0
2014-11-04 14:40:00,40.7,40.71,40.66,40.67,30500.0,35.6183,35.6271,35.5833,35.5921,30500.0
2014-11-04 14:45:00,40.67,40.69,40.66,40.67,68700.0,35.5921,35.6096,35.5833,35.5921,68700.0
2014-11-04 14:50:00,40.67,40.7,40.66,40.69,45400.0,35.5921,35.6183,35.5833,35.6096,45400.0
2014-11-04 14:55:00,40.69,40.74,40.69,40.73,50100.0,35.6096,35.6533,35.6096,35.6446,50100.0
2014-11-04 15:00:00,40.73,40.74,40.71,40.71,61200.0,35.6446,35.6533,35.6271,35.6271,61200.0
2014-11-04 15:05:00,40.71,40.74,40.71,40.73,52500.0,35.6271,35.6533,35.6271,35.6446,52500.0
2014-11-04 15:10:00,40.73,40.73,40.71,40.71,234700.0,35.6446,35.6446,35.6271,35.6271,234700.0
2014-11-04 15:15:00,40.71,40.73,40.71,40.72,47900.0,35.6271,35.6446,35.6271,35.6358,47900.0
2014-11-04 15:20:00,40.72,40.74,40.72,40.73,42000.0,35.6358,35.6533,35.6358,35.6446,42000.0
2014-11-04 15:25:00,40.74,40.74,40.68,40.7,76100.0,35.6533,35.6533,35.6008,35.6183,76100.0
2014-11-04 15:30:00,40.7,40.71,40.69,40.7,37500.0,35.6183,35.6271,35.6096,35.6183,37500.0
2014-11-04 15:35:00,40.69,40.7,40.68,40.68,58300.0,35.6096,35.6183,35.6008,35.6008,58300.0
2014-11-04 15:40:00,40.67,40.72,40.66,40.71,147100.0,35.5921,35.6358,35.5833,35.6271,147100.0
2014-11-04 15:45:00,40.7,40.72,40.7,40.71,53500.0,35.6183,35.6358,35.6183,35.6271,53500.0
2014-11-04 15:50:00,40.71,40.73,40.69,40.7,174800.0,35.6271,35.6446,35.6096,35.6183,174800.0
2014-11-04 15:55:00,40.71,40.73,40.69,40.69,563500.0,35.6271,35.6446,35.6096,35.6096,563500.0
2014-11-05 09:30:00,40.95,40.97,40.81,40.82,387300.0,35.8371,35.8546,35.7146,35.7233,387300.0
2014-11-05 09:35:00,40.82,40.82,40.74,40.75,218600.0,35.7233,35.7233,35.6533,35.6621,218600.0
2014-11-05 09:40:00,40.74,40.74,40.65,40.67,263900.0,35.6533,35.6533,35.5746,35.5921,263900.0
2014-11-05 09:45:00,40.68,40.73,40.66,40.68,132100.0,35.6008,35.6446,35.5833,35.6008,132100.0
2014-11-05 09:50:00,40.67,40.72,40.67,40.7,112600.0,35.5921,35.6358,35.5921,35.6183,112600.0
2014-11-05 09:55:00,40.7,40.71,40.66,40.71,65100.0,35.6183,35.6271,35.5833,35.6271,65100.0
2014-11-05 10:00:00,40.7,40.73,40.66,40.72,142000.0,35.6183,35.6446,35.5833,35.6358,142000.0
2014-11-05 10:05:00,40.73,40.77,40.73,40.77,104400.0,35.6446,35.6796,35.6446,35.6796,104400.0
2014-11-05 10:10:00,40.77,40.77,40.75,40.76,105700.0,35.6796,35.6796,35.6621,35.6708,105700.0
2014-11-05 10:15:00,40.75,40.79,40.74,40.77,113800.0,35.6621,35.6971,35.6533,35.6796,113800.0
2014-11-05 10:20:00,40.76,40.77,40.75,40.76,136600.0,35.6708,35.6796,35.6621,35.6708,136600.0
2014-11-05 10:25:00,40.76,40.76,40.69,40.7,112500.0,35.6708,35.6708,35.6096,35.6183,112500.0
2014-11-05 10:30:00,40.7,40.72,40.63,40.63,121900.0,35.6183,35.6358,35.5571,35.5571,121900.0
2014-11-05 10:35:00,40.63,40.69,40.63,40.68,93400.0,35.5571,35.6096,35.5571,35.6008,93400.0
2014-11-05 10:40:00,40.68,40.69,40.65,40.68,113200.0,35.6008,35.6096,35.5746,35.6008,113200.0
2014-11-05 10:45:00,40.68,40.71,40.65,40.69,170700.0,35.6008,35.6271,35.5746,35.6096,170700.0
2014-11-05 10:50:00,40.69,40.72,40.69,40.72,79300.0,35.6096,35.6358,35.6096,35.6358,79300.0
2014-11-05 10:55:00,40.71,40.76,40.71,40.76,47900.0,35.6271,35.6708,35.6271,35.6708,47900.0
2014-11-05 11:00:00,40.76,40.8,40.76,40.8,84200.0,35.6708,35.7058,35.6708,35.7058,84200.0
2014-11-05 11:05:00,40.8,40.81,40.79,40.8,143800.0,35.7058,35.7146,35.6971,35.7058,143800.0
2014-11-05 11:10:00,40.8,40.83,40.8,40.82,158300.0,35.7058,35.7321,35.7058,35.7233,158300.0
2014-11-05 11:15:00,40.82,40.83,40.8,40.8,59000.0,35.7233,35.7321,35.7058,35.7058,59000.0
2014-11-05 11:20:00,40.8,40.81,40.77,40.78,85600.0,35.7058,35.7146,35.6796,35.6883,85600.0
2014-11-05 11:25:00,40.78,40.81,40.78,40.79,66600.0,35.6883,35.7146,35.6883,35.6971,66600.0
2014-11-05 11:30:00,40.79,40.81,40.78,40.79,53800.0,35.6971,35.7146,35.6883,35.6971,53800.0
2014-11-05 11:35:00,40.79,40.79,40.75,40.76,52800.0,35.6971,35.6971,35.6621,35.6708,52800.0
2014-11-05 11:40:00,40.76,40.77,40.76,40.77,27100.0,35.6708,35.6796,35.6708,35.6796,27100.0
2014-11-05 11:45:00,40.77,40.79,40.75,40.79,37300.0,35.6796,35.6971,35.6621,35.6971,37300.0
2014-11-05 11:50:00,40.79,40.79,40.77,40.78,37100.0,35.6971,35.6971,35.6796,35.6883,37100.0
2014-11-05 11:55:00,40.78,40.84,40.77,40.83,65600.0,35.6883,35.7409,35.6796,35.7321,65600.0
2014-11-05 12:00:00,40.82,40.86,40.81,40.84,169700.0,35.7233,35.7584,35.7146,35.7409,169700.0
2014-11-05 12:05:00,40.84,40.85,40.83,40.84,30300.0,35.7409,35.7496,35.7321,35.7409,30300.0
2014-11-05 12:10:00,40.84,40.84,40.81,40.83,30000.0,35.7409,35.7409,35.7146,35.7321,30000.0
2014-11-05 12:15:00,40.82,40.83,40.8,40.83,48300.0,35.7233,35.7321,35.7058,35.7321,48300.0
2014-11-05 12:20:00,40.83,40.83,40.82,40.83,52500.0,35.7321,35.7321,35.7233,35.7321,52500.0
2014-11-05 12:25:00,40.82,40.82,40.8,40.8,24300.0,35.7233,35.7233,35.7058,35.7058,24300.0
2014-11-05 12:30:00,40.8,40.81,40.79,40.8,23200.0,35.7058,35.7146,35.6971,35.7058,23200.0
2014-11-05 12:35:00,40.81,40.81,40.79,40.8,48700.0,35.7146,35.7146,35.6971,35.7058,48700.0
2014-11-05 12:40:00,40.81,40.82,40.8,40.8,26400.0,35.7146,35.7233,35.7058,35.7058,26400.0
2014-11-05 12:45:00,40.81,40.83,40.8,40.82,25000.0,35.7146,35.7321,35.7058,35.7233,25000.0
2014-11-05 12:50:00,40.82,40.82,40.8,40.82,36700.0,35.7233,35.7233,35.7058,35.7233,36700.0
2014-11-05 12:55:00,40.81,40.82,40.8,40.81,14800.0,35.7146,35.7233,35.7058,35.7146,14800.0
2014-11-05 13:00:00,40.81,40.83,40.8,40.83,27800.0,35.7146,35.7321,35.7058,35.7321,27800.0
2014-11-05 13:05:00,40.83,40.84,40.82,40.82,57200.0,35.7321,35.7409,35.7233,35.7233,57200.0
2014-11-05 13:10:00,40.82,40.84,40.81,40.83,38800.0,35.7233,35.7409,35.7146,35.7321,38800.0
2014-11-05 13:15:00,40.83,40.84,40.79,40.8,123100.0,35.7321,35.7409,35.6971,35.7058,123100.0
2014-11-05 13:20:00,40.8,40.8,40.77,40.8,39600.0,35.7058,35.7058,35.6796,35.7058,39600.0
2014-11-05 13:25:00,40.79,40.8,40.77,40.78,11200.0,35.6971,35.7058,35.6796,35.6883,11200.0
2014-11-05 13:30:00,40.78,40.81,40.78,40.78,30100.0,35.6883,35.7146,35.6883,35.6883,30100.0
2014-11-05 13:35:00,40.78,40.78,40.72,40.73,85400.0,35.6883,35.6883,35.6358,35.6446,85400.0
2014-11-05 13:40:00,40.72,40.73,40.69,40.69,22000.0,35.6358,35.6446,35.6096,35.6096,22000.0
2014-11-05 13:45:00,40.69,40.72,40.68,40.72,45600.0,35.6096,35.6358,35.6008,35.6358,45600.0
2014-11-05 13:50:00,40.71,40.72,40.69,40.71,37800.0,35.6271,35.6358,35.6096,35.6271,37800.0
2014-11-05 13:55:00,40.72,40.73,40.71,40.72,21000.0,35.6358,35.6446,35.6271,35.6358,21000.0
2014-11-05 14:00:00,40.71,40.73,40.7,40.71,37700.0,35.6271,35.6446,35.6183,35.6271,37700.0
2014-11-05 14:05:00,40.71,40.72,40.71,40.72,8800.0,35.6271,35.6358,35.6271,35.6358,8800.0
2014-11-05 14:10:00,40.71,40.76,40.71,40.76,137600.0,35.6271,35.6708,35.6271,35.6708,137600.0
2014-11-05 14:15:00,40.76,40.77,40.74,40.77,44500.0,35.6708,35.6796,35.6533,35.6796,44500.0
2014-11-05 14:20:00,40.77,40.78,40.76,40.78,17900.0,35.6796,35.6883,35.6708,35.6883,17900.0
2014-11-05 14:25:00,40.78,40.8,40.77,40.78,34100.0,35.6883,35.7058,35.6796,35.6883,34100.0
2014-11-05 14:30:00,40.79,40.79,40.77,40.79,226000.0,35.6971,35.6971,35.6796,35.6971,226000.0
2014-11-05 14:35:00,40.79,40.8,40.78,40.79,41000.0,35.6971,35.7058,35.6883,35.6971,41000.0
2014-11-05 14:40:00,40.79,40.8,40.77,40.77,40700.0,35.6971,35.7058,35.6796,35.6796,40700.0
2014-11-05 14:45:00,40.77,40.79,40.76,40.77,44900.0,35.6796,35.6971,35.6708,35.6796,44900.0
2014-11-05 14:50:00,40.77,40.78,40.76,40.76,36800.0,35.6796,35.6883,35.6708,35.6708,36800.0
2014-11-05 14:55:00,40.77,40.8,40.77,40.8,191700.0,35.6796,35.7058,35.6796,35.7058,191700.0
2014-11-05 15:00:00,40.8,40.82,40.8,40.81,24900.0,35.7058,35.7233,35.7058,35.7146,24900.0
2014-11-05 15:05:00,40.8,40.82,40.8,40.81,33100.0,35.7058,35.7233,35.7058,35.7146,33100.0
2014-11-05 15:10:00,40.81,40.82,40.79,40.82,113300.0,35.7146,35.7233,35.6971,35.7233,113300.0
2014-11-05 15:15:00,40.82,40.83,40.78,40.8,43500.0,35.7233,35.7321,35.6883,35.7058,43500.0
2014-11-05 15:20:00,40.79,40.8,40.77,40.77,80200.0,35.6971,35.7058,35.6796,35.6796,80200.0
2014-11-05 15:25:00,40.78,40.79,40.77,40.77,33500.0,35.6883,35.6971,35.6796,35.6796,33500.0
2014-11-05 15:30:00,40.77,40.82,40.76,40.8,85600.0,35.6796,35.7233,35.6708,35.7058,85600.0
2014-11-05 15:35:00,40.8,40.8,40.79,40.8,46800.0,35.7058,35.7058,35.6971,35.7058,46800.0
2014-11-05 15:40:00,40.8,40.82,40.79,40.82,159300.0,35.7058,35.7233,35.6971,35.7233,159300.0
2014-11-05 15:45:00,40.82,40.82,40.79,40.81,101800.0,35.7233,35.7233,35.6971,35.7146,101800.0
2014-11-05 15:50:00,40.81,40.85,40.8,40.8,253500.0,35.7146,35.7496,35.7058,35.7058,253500.0
2014-11-05 15:55:00,40.8,40.83,40.79,40.81,559200.0,35.7058,35.7321,35.6971,35.7146,559200.0
2014-11-06 09:30:00,40.79,40.79,40.7,40.73,433000.0,35.6971,35.6971,35.6183,35.6446,433000.0
2014-11-06 09:35:00,40.73,40.75,40.64,40.66,111900.0,35.6446,35.6621,35.5658,35.5833,111900.0
2014-11-06 09:40:00,40.67,40.75,40.67,40.73,239200.0,35.5921,35.6621,35.5921,35.6446,239200.0
2014-11-06 09:45:00,40.73,40.76,40.69,40.75,172000.0,35.6446,35.6708,35.6096,35.6621,172000.0
2014-11-06 09:50:00,40.75,40.76,40.7,40.71,238100.0,35.6621,35.6708,35.6183,35.6271,238100.0
2014-11-06 09:55:00,40.71,40.71,40.65,40.7,96600.0,35.6271,35.6271,35.5746,35.6183,96600.0
2014-11-06 10:00:00,40.7,40.72,40.63,40.64,115400.0,35.6183,35.6358,35.5571,35.5658,115400.0
2014-11-06 10:05:00,40.64,40.68,40.63,40.65,114300.0,35.5658,35.6008,35.5571,35.5746,114300.0
2014-11-06 10:10:00,40.65,40.66,40.6,40.62,91100.0,35.5746,35.5833,35.5308,35.5483,91100.0
2014-11-06 10:15:00,40.61,40.61,40.55,40.57,166700.0,35.5396,35.5396,35.4871,35.5046,166700.0
2014-11-06 10:20:00,40.57,40.58,40.54,40.58,75100.0,35.5046,35.5133,35.4783,35.5133,75100.0
2014-11-06 10:25:00,40.58,40.62,40.58,40.62,96900.0,35.5133,35.5483,35.5133,35.5483,96900.0
2014-11-06 10:30:00,40.61,40.61,40.55,40.59,114000.0,35.5396,35.5396,35.4871,35.5221,114000.0
2014-11-06 10:35:00,40.59,40.63,40.59,40.62,82300.0,35.5221,35.5571,35.5221,35.5483,82300.0
2014-11-06 10:40:00,40.62,40.66,40.62,40.64,161600.0,35.5483,35.5833,35.5483,35.5658,161600.0
2014-11-06 10:45:00,40.64,40.66,40.63,40.64,83400.0,35.5658,35.5833,35.5571,35.5658,83400.0
2014-11-06 10:50:00,40.64,40.65,40.62,40.65,38700.0,35.5658,35.5746,35.5483,35.5746,38700.0
2014-11-06 10:55:00,40.64,40.65,40.62,40.65,46300.0,35.5658,35.5746,35.5483,35.5746,46300.0
2014-11-06 11:00:00,40.64,40.67,40.63,40.66,65200.0,35.5658,35.5921,35.5571,35.5833,65200.0
2014-11-06 11:05:00,40.67,40.7,40.66,40.69,89500.0,35.5921,35.6183,35.5833,35.6096,89500.0
2014-11-06 11:10:00,40.69,40.7,40.67,40.68,60800.0,35.6096,35.6183,35.5921,35.6008,60800.0
2014-11-06 11:15:00,40.67,40.71,40.66,40.71,127000.0,35.5921,35.6271,35.5833,35.6271,127000.0
2014-11-06 11:20:00,40.71,40.72,40.69,40.72,104700.0,35.6271,35.6358,35.6096,35.6358,104700.0
2014-11-06 11:25:00,40.72,40.72,40.69,40.7,69600.0,35.6358,35.6358,35.6096,35.6183,69600.0
2014-11-06 11:30:00,40.71,40.71,40.67,40.7,122900.0,35.6271,35.6271,35.5921,35.6183,122900.0
2014-11-06 11:35:00,40.7,40.7,40.66,40.68,56200.0,35.6183,35.6183,35.5833,35.6008,56200.0
2014-11-06 11:40:00,40.68,40.7,40.66,40.7,84200.0,35.6008,35.6183,35.5833,35.6183,84200.0
2014-11-06 11:45:00,40.7,40.71,40.67,40.67,103800.0,35.6183,35.6271,35.5921,35.5921,103800.0
2014-11-06 11:50:00,40.67,40.68,40.63,40.65,221100.0,35.5921,35.6008,35.5571,35.5746,221100.0
2014-11-06 11:55:00,40.66,40.67,40.65,40.67,32500.0,35.5833,35.5921,35.5746,35.5921,32500.0
2014-11-06 12:00:00,40.66,40.66,40.64,40.65,89100.0,35.5833,35.5833,35.5658,35.5746,89100.0
2014-11-06 12:05:00,40.65,40.66,40.63,40.63,35100.0,35.5746,35.5833,35.5571,35.5571,35100.0
2014-11-06 12:10:00,40.64,40.66,40.63,40.64,66900.0,35.5658,35.5833,35.5571,35.5658,66900.0
2014-11-06 12:15:00,40.65,40.68,40.64,40.67,60400.0,35.5746,35.6008,35.5658,35.5921,60400.0
2014-11-06 12:20:00,40.68,40.68,40.66,40.67,59100.0,35.6008,35.6008,35.5833,35.5921,59100.0
2014-11-06 12:25:00,40.67,40.68,40.66,40.68,35600.0,35.5921,35.6008,35.5833,35.6008,35600.0
2014-11-06 12:30:00,40.67,40.68,40.66,40.67,42700.0,35.5921,35.6008,35.5833,35.5921,42700.0
2014-11-06 12:35:00,40.67,40.69,40.65,40.65,43200.0,35.5921,35.6096,35.5746,35.5746,43200.0
2014-11-06 12:40:00,40.66,40.66,40.64,40.66,62200.0,35.5833,35.5833,35.5658,35.5833,62200.0
2014-11-06 12:45:00,40.66,40.69,40.65,40.68,40700.0,35.5833,35.6096,35.5746,35.6008,40700.0
2014-11-06 12:50:00,40.68,40.69,40.67,40.68,33300.0,35.6008,35.6096,35.5921,35.6008,33300.0
2014-11-06 12:55:00,40.68,40.69,40.67,40.68,45700.0,35.6008,35.6096,35.5921,35.6008,45700.0
2014-11-06 13:00:00,40.68,40.71,40.68,40.7,46800.0,35.6008,35.6271,35.6008,35.6183,46800.0
2014-11-06 13:05:00,40.7,40.71,40.67,40.67,36900.0,35.6183,35.6271,35.5921,35.5921,36900.0
2014-11-06 13:10:00,40.68,40.7,40.68,40.68,24400.0,35.6008,35.6183,35.6008,35.6008,24400.0
2014-11-06 13:15:00,40.68,40.7,40.68,40.69,28600.0,35.6008,35.6183,35.6008,35.6096,28600.0
2014-11-06 13:20:00,40.69,40.7,40.68,40.69,561800.0,35.6096,35.6183,35.6008,35.6096,561800.0
2014-11-06 13:25:00,40.7,40.73,40.7,40.73,59500.0,35.6183,35.6446,35.6183,35.6446,59500.0
2014-11-06 13:30:00,40.72,40.73,40.71,40.72,26300.0,35.6358,35.6446,35.6271,35.6358,26300.0
2014-11-06 13:35:00,40.72,40.73,40.7,40.73,89700.0,35.6358,35.6446,35.6183,35.6446,89700.0
2014-11-06 13:40:00,40.73,40.73,40.7,40.7,50800.0,35.6446,35.6446,35.6183,35.6183,50800.0
2014-11-06 13:45:00,40.7,40.71,40.69,40.69,30700.0,35.6183,35.6271,35.6096,35.6096,30700.0
2014-11-06 13:50:00,40.7,40.71,40.69,40.7,72500.0,35.6183,35.6271,35.6096,35.6183,72500.0
2014-11-06 13:55:00,40.69,40.71,40.69,40.71,57600.0,35.6096,35.6271,35.6096,35.6271,57600.0
2014-11-06 14:00:00,40.72,40.72,40.69,40.7,37000.0,35.6358,35.6358,35.6096,35.6183,37000.0
2014-11-06 14:05:00,40.7,40.71,40.68,40.69,25800.0,35.6183,35.6271,35.6008,35.6096,25800.0
2014-11-06 14:10:00,40.68,40.7,40.68,40.69,47900.0,35.6008,35.6183,35.6008,35.6096,47900.0
2014-11-06 14:15:00,40.7,40.71,40.69,40.7,26300.0,35.6183,35.6271,35.6096,35.6183,26300.0
2014-11-06 14:20:00,40.69,40.7,40.69,40.69,10200.0,35.6096,35.6183,35.6096,35.6096,10200.0
2014-11-06 14:25:00,40.69,40.71,40.69,40.71,50700.0,35.6096,35.6271,35.6096,35.6271,50700.0
2014-11-06 14:30:00,40.7,40.72,40.68,40.68,96500.0,35.6183,35.6358,35.6008,35.6008,96500.0
2014-11-06 14:35:00,40.68,40.69,40.66,40.68,51300.0,35.6008,35.6096,35.5833,35.6008,51300.0
2014-11-06 14:40:00,40.69,40.7,40.68,40.69,28400.0,35.6096,35.6183,35.6008,35.6096,28400.0
2014-11-06 14:45:00,40.7,40.71,40.69,40.7,32300.0,35.6183,35.6271,35.6096,35.6183,32300.0
2014-11-06 14:50:00,40.7,40.72,40.69,40.72,140700.0,35.6183,35.6358,35.6096,35.6358,140700.0
2014-11-06 14:55:00,40.72,40.74,40.71,40.73,59500.0,35.6358,35.6533,35.6271,35.6446,59500.0
2014-11-06 15:00:00,40.73,40.73,40.72,40.73,39800.0,35.6446,35.6446,35.6358,35.6446,39800.0
2014-11-06 15:05:00,40.72,40.73,40.7,40.71,31800.0,35.6358,35.6446,35.6183,35.6271,31800.0
2014-11-06 15:10:00,40.71,40.73,40.7,40.73,30000.0,35.6271,35.6446,35.6183,35.6446,30000.0
2014-11-06 15:15:00,40.73,40.73,40.71,40.73,73400.0,35.6446,35.6446,35.6271,35.6446,73400.0
2014-11-06 15:20:00,40.73,40.74,40.72,40.74,69100.0,35.6446,35.6533,35.6358,35.6533,69100.0
2014-11-06 15:25:00,40.73,40.75,40.73,40.75,60500.0,35.6446,35.6621,35.6446,35.6621,60500.0
2014-11-06 15:30:00,40.75,40.77,40.74,40.75,115100.0,35.6621,35.6796,35.6533,35.6621,115100.0
2014-11-06 15:35:00,40.75,40.79,40.75,40.77,86300.0,35.6621,35.6971,35.6621,35.6796,86300.0
2014-11-06 15:40:00,40.77,40.79,40.77,40.77,191400.0,35.6796,35.6971,35.6796,35.6796,191400.0
2014-11-06 15:45:00,40.78,40.8,40.77,40.8,92700.0,35.6883,35.7058,35.6796,35.7058,92700.0
2014-11-06 15:50:00,40.81,40.82,40.78,40.79,126800.0,35.7146,35.7233,35.6883,35.6971,126800.0
2014-11-06 15:55:00,40.8,40.81,40.78,40.8,203100.0,35.7058,35.7146,35.6883,35.7058,203100.0
2014-11-07 09:30:00,40.79,40.88,40.77,40.77,314700.0,35.6971,35.7759,35.6796,35.6796,314700.0
2014-11-07 09:35:00,40.77,40.79,40.74,40.76,98200.0,35.6796,35.6971,35.6533,35.6708,98200.0
2014-11-07 09:40:00,40.77,40.78,40.72,40.77,186600.0,35.6796,35.6883,35.6358,35.6796,186600.0
2014-11-07 09:45:00,40.77,40.79,40.73,40.78,96700.0,35.6796,35.6971,35.6446,35.6883,96700.0
2014-11-07 09:50:00,40.78,40.78,40.71,40.71,104900.0,35.6883,35.6883,35.6271,35.6271,104900.0
2014-11-07 09:55:00,40.7,40.76,40.7,40.73,67300.0,35.6183,35.6708,35.6183,35.6446,67300.0
2014-11-07 10:00:00,40.73,40.73,40.66,40.66,921300.0,35.6446,35.6446,35.5833,35.5833,921300.0
2014-11-07 10:05:00,40.67,40.72,40.67,40.72,182500.0,35.5921,35.6358,35.5921,35.6358,182500.0
2014-11-07 10:10:00,40.72,40.73,40.69,40.69,28400.0,35.6358,35.6446,35.6096,35.6096,28400.0
2014-11-07 10:15:00,40.69,40.71,40.67,40.7,136300.0,35.6096,35.6271,35.5921,35.6183,136300.0
2014-11-07 10:20:00,40.7,40.7,40.65,40.67,80900.0,35.6183,35.6183,35.5746,35.5921,80900.0
2014-11-07 10:25:00,40.67,40.68,40.66,40.68,65800.0,35.5921,35.6008,35.5833,35.6008,65800.0
2014-11-07 10:30:00,40.68,40.68,40.64,40.67,97800.0,35.6008,35.6008,35.5658,35.5921,97800.0
2014-11-07 10:35:00,40.66,40.71,40.65,40.71,57900.0,35.5833,35.6271,35.5746,35.6271,57900.0
2014-11-07 10:40:00,40.71,40.73,40.7,40.71,29200.0,35.6271,35.6446,35.6183,35.6271,29200.0
2014-11-07 10:45:00,40.73,40.76,40.72,40.76,65000.0,35.6446,35.6708,35.6358,35.6708,65000.0
2014-11-07 10:50:00,40.75,40.77,40.75,40.77,51700.0,35.6621,35.6796,35.6621,35.6796,51700.0
2014-11-07 10:55:00,40.77,40.8,40.77,40.77,47800.0,35.6796,35.7058,35.6796,35.6796,47800.0
2014-11-07 11:00:00,40.78,40.78,40.75,40.77,41200.0,35.6883,35.6883,35.6621,35.6796,41200.0
2014-11-07 11:05:00,40.77,40.77,40.75,40.76,26000.0,35.6796,35.6796,35.6621,35.6708,26000.0
2014-11-07 11:10:00,40.77,40.78,40.76,40.78,57200.0,35.6796,35.6883,35.6708,35.6883,57200.0
2014-11-07 11:15:00,40.78,40.8,40.77,40.8,47400.0,35.6883,35.7058,35.6796,35.7058,47400.0
2014-11-07 11:20:00,40.81,40.81,40.79,40.8,21500.0,35.7146,35.7146,35.6971,35.7058,21500.0
2014-11-07 11:25:00,40.8,40.81,40.8,40.8,59600.0,35.7058,35.7146,35.7058,35.7058,59600.0
2014-11-07 11:30:00,40.8,40.81,40.78,40.79,309800.0,35.7058,35.7146,35.6883,35.6971,309800.0
2014-11-07 11:35:00,40.79,40.79,40.76,40.79,38400.0,35.6971,35.6971,35.6708,35.6971,38400.0
2014-11-07 11:40:00,40.79,40.79,40.77,40.78,27800.0,35.6971,35.6971,35.6796,35.6883,27800.0
2014-11-07 11:45:00,40.78,40.79,40.77,40.79,12500.0,35.6883,35.6971,35.6796,35.6971,12500.0
2014-11-07 11:50:00,40.78,40.79,40.77,40.78,28200.0,35.6883,35.6971,35.6796,35.6883,28200.0
2014-11-07 11:55:00,40.78,40.78,40.76,40.76,21300.0,35.6883,35.6883,35.6708,35.6708,21300.0
2014-11-07 12:00:00,40.76,40.77,40.75,40.76,34700.0,35.6708,35.6796,35.6621,35.6708,34700.0
2014-11-07 12:05:00,40.76,40.78,40.76,40.77,18100.0,35.6708,35.6883,35.6708,35.6796,18100.0
2014-11-07 12:10:00,40.76,40.78,40.76,40.77,7900.0,35.6708,35.6883,35.6708,35.6796,7900.0
2014-11-07 12:15:00,40.77,40.77,40.76,40.77,26500.0,35.6796,35.6796,35.6708,35.6796,26500.0
2014-11-07 12:20:00,40.78,40.8,40.78,40.8,32900.0,35.6883,35.7058,35.6883,35.7058,32900.0
2014-11-07 12:25:00,40.79,40.8,40.78,40.79,18000.0,35.6971,35.7058,35.6883,35.6971,18000.0
2014-11-07 12:30:00,40.79,40.8,40.78,40.79,34500.0,35.6971,35.7058,35.6883,35.6971,34500.0
2014-11-07 12:35:00,40.8,40.8,40.79,40.79,9100.0,35.7058,35.7058,35.6971,35.6971,9100.0
2014-11-07 12:40:00,40.79,40.8,40.78,40.79,9500.0,35.6971,35.7058,35.6883,35.6971,9500.0
2014-11-07 12:45:00,40.78,40.79,40.77,40.78,12900.0,35.6883,35.6971,35.6796,35.6883,12900.0
2014-11-07 12:50:00,40.79,40.8,40.78,40.79,17100.0,35.6971,35.7058,35.6883,35.6971,17100.0
2014-11-07 12:55:00,40.79,40.8,40.78,40.8,11400.0,35.6971,35.7058,35.6883,35.7058,11400.0
2014-11-07 13:00:00,40.8,40.81,40.78,40.8,20900.0,35.7058,35.7146,35.6883,35.7058,20900.0
2014-11-07 13:05:00,40.81,40.82,40.8,40.82,26000.0,35.7146,35.7233,35.7058,35.7233,26000.0
2014-11-07 13:10:00,40.82,40.82,40.81,40.81,9600.0,35.7233,35.7233,35.7146,35.7146,9600.0
2014-11-07 13:15:00,40.81,40.82,40.81,40.82,4300.0,35.7146,35.7233,35.7146,35.7233,4300.0
2014-11-07 13:20:00,40.81,40.83,40.81,40.83,8700.0,35.7146,35.7321,35.7146,35.7321,8700.0
2014-11-07 13:25:00,40.83,40.83,40.82,40.83,10000.0,35.7321,35.7321,35.7233,35.7321,10000.0
2014-11-07 13:30:00,40.83,40.87,40.83,40.87,27800.0,35.7321,35.7671,35.7321,35.7671,27800.0
2014-11-07 13:35:00,40.87,40.87,40.85,40.85,27900.0,35.7671,35.7671,35.7496,35.7496,27900.0
2014-11-07 13:40:00,40.86,40.87,40.84,40.86,37000.0,35.7584,35.7671,35.7409,35.7584,37000.0
2014-11-07 13:45:00,40.86,40.86,40.84,40.85,34600.0,35.7584,35.7584,35.7409,35.7496,34600.0
2014-11-07 13:50:00,40.85,40.86,40.84,40.85,26500.0,35.7496,35.7584,35.7409,35.7496,26500.0
2014-11-07 13:55:00,40.86,40.86,40.84,40.85,37100.0,35.7584,35.7584,35.7409,35.7496,37100.0
2014-11-07 14:00:00,40.84,40.85,40.83,40.84,25300.0,35.7409,35.7496,35.7321,35.7409,25300.0
2014-11-07 14:05:00,40.84,40.85,40.83,40.84,17400.0,35.7409,35.7496,35.7321,35.7409,17400.0
2014-11-07 14:10:00,40.83,40.85,40.83,40.84,17900.0,35.7321,35.7496,35.7321,35.7409,17900.0
2014-11-07 14:15:00,40.84,40.85,40.83,40.84,23100.0,35.7409,35.7496,35.7321,35.7409,23100.0
2014-11-07 14:20:00,40.84,40.84,40.83,40.83,13200.0,35.7409,35.7409,35.7321,35.7321,13200.0
2014-11-07 14:25:00,40.83,40.83,40.79,40.8,26400.0,35.7321,35.7321,35.6971,35.7058,26400.0
2014-11-07 14:30:00,40.8,40.8,40.79,40.79,16900.0,35.7058,35.7058,35.6971,35.6971,16900.0
2014-11-07 14:35:00,40.79,40.8,40.78,40.8,80800.0,35.6971,35.7058,35.6883,35.7058,80800.0
2014-11-07 14:40:00,40.8,40.82,40.8,40.8,26800.0,35.7058,35.7233,35.7058,35.7058,26800.0
2014-11-07 14:45:00,40.8,40.81,40.8,40.8,15700.0,35.7058,35.7146,35.7058,35.7058,15700.0
2014-11-07 14:50:00,40.81,40.82,40.8,40.8,38300.0,35.7146,35.7233,35.7058,35.7058,38300.0
2014-11-07 14:55:00,40.79,40.8,40.77,40.78,24700.0,35.6971,35.7058,35.6796,35.6883,24700.0
2014-11-07 15:00:00,40.78,40.8,40.78,40.8,48700.0,35.6883,35.7058,35.6883,35.7058,48700.0
2014-11-07 15:05:00,40.79,40.8,40.78,40.78,60000.0,35.6971,35.7058,35.6883,35.6883,60000.0
2014-11-07 15:10:00,40.78,40.79,40.77,40.78,33200.0,35.6883,35.6971,35.6796,35.6883,33200.0
2014-11-07 15:15:00,40.78,40.78,40.74,40.76,66400.0,35.6883,35.6883,35.6533,35.6708,66400.0
2014-11-07 15:20:00,40.76,40.77,40.75,40.76,32100.0,35.6708,35.6796,35.6621,35.6708,32100.0
2014-11-07 15:25:00,40.76,40.77,40.74,40.74,53300.0,35.6708,35.6796,35.6533,35.6533,53300.0
2014-11-07 15:30:00,40.74,40.76,40.73,40.76,99300.0,35.6533,35.6708,35.6446,35.6708,99300.0
2014-11-07 15:35:00,40.76,40.77,40.75,40.77,72200.0,35.6708,35.6796,35.6621,35.6796,72200.0
2014-11-07 15:40:00,40.77,40.79,40.76,40.77,105800.0,35.6796,35.6971,35.6708,35.6796,105800.0
2014-11-07 15:45:00,40.78,40.81,40.78,40.78,186100.0,35.6883,35.7146,35.6883,35.6883,186100.0
2014-11-07 15:50:00,40.79,40.81,40.79,40.81,206100.0,35.6971,35.7146,35.6971,35.7146,206100.0
2014-11-07 15:55:00,40.81,40.83,40.8,40.83,364000.0,35.7146,35.7321,35.7058,35.7321,364000.0
2014-11-10 09:30:00,40.82,40.88,40.75,40.76,216600.0,35.7233,35.7759,35.6621,35.6708,216600.0
2014-11-10 09:35:00,40.76,40.8,40.75,40.79,130900.0,35.6708,35.7058,35.6621,35.6971,130900.0
2014-11-10 09:40:00,40.79,40.81,40.76,40.76,86300.0,35.6971,35.7146,35.6708,35.6708,86300.0
2014-11-10 09:45:00,40.76,40.82,40.76,40.81,79700.0,35.6708,35.7233,35.6708,35.7146,79700.0
2014-11-10 09:50:00,40.8,40.82,40.76,40.77,762300.0,35.7058,35.7233,35.6708,35.6796,762300.0
2014-11-10 09:55:00,40.77,40.81,40.76,40.8,112100.0,35.6796,35.7146,35.6708,35.7058,112100.0
2014-11-10 10:00:00,40.8,40.84,40.8,40.83,51500.0,35.7058,35.7409,35.7058,35.7321,51500.0
2014-11-10 10:05:00,40.84,40.86,40.82,40.82,68700.0,35.7409,35.7584,35.7233,35.7233,68700.0
2014-11-10 10:10:00,40.83,40.84,40.82,40.82,144500.0,35.7321,35.7409,35.7233,35.7233,144500.0
2014-11-10 10:15:00,40.83,40.84,40.82,40.82,60900.0,35.7321,35.7409,35.7233,35.7233,60900.0
2014-11-10 10:20:00,40.82,40.83,40.8,40.83,219700.0,35.7233,35.7321,35.7058,35.7321,219700.0
2014-11-10 10:25:00,40.83,40.84,40.82,40.84,63800.0,35.7321,35.7409,35.7233,35.7409,63800.0
2014-11-10 10:30:00,40.83,40.87,40.83,40.85,81000.0,35.7321,35.7671,35.7321,35.7496,81000.0
2014-11-10 10:35:00,40.85,40.86,40.83,40.83,65900.0,35.7496,35.7584,35.7321,35.7321,65900.0
2014-11-10 10:40:00,40.84,40.87,40.84,40.87,15500.0,35.7409,35.7671,35.7409,35.7671,15500.0
2014-11-10 10:45:00,40.86,40.91,40.85,40.91,61000.0,35.7584,35.8021,35.7496,35.8021,61000.0
2014-11-10 10:50:00,40.91,40.92,40.9,40.91,12900.0,35.8021,35.8109,35.7934,35.8021,12900.0
2014-11-10 10:55:00,40.92,40.94,40.91,40.91,45300.0,35.8109,35.8284,35.8021,35.8021,45300.0
2014-11-10 11:00:00,40.92,40.93,40.91,40.92,51500.0,35.8109,35.8196,35.8021,35.8109,51500.0
2014-11-10 11:05:00,40.91,40.94,40.91,40.94,20200.0,35.8021,35.8284,35.8021,35.8284,20200.0
2014-11-10 11:10:00,40.94,40.94,40.92,40.93,42600.0,35.8284,35.8284,35.8109,35.8196,42600.0
2014-11-10 11:15:00,40.92,40.95,40.92,40.95,43600.0,35.8109,35.8371,35.8109,35.8371,43600.0
2014-11-10 11:20:00,40.95,40.97,40.94,40.97,27800.0,35.8371,35.8546,35.8284,35.8546,27800.0
2014-11-10 11:25:00,40.96,40.97,40.95,40.97,139500.0,35.8459,35.8546,35.8371,35.8546,139500.0
2014-11-10 11:30:00,40.97,40.99,40.97,40.98,22700.0,35.8546,35.8721,35.8546,35.8634,22700.0
2014-11-10 11:35:00,40.98,40.98,40.96,40.97,19300.0,35.8634,35.8634,35.8459,35.8546,19300.0
2014-11-10 11:40:00,40.97,40.99,40.97,40.98,13200.0,35.8546,35.8721,35.8546,35.8634,13200.0
2014-11-10 11:45:00,40.97,40.97,40.95,40.96,12500.0,35.8546,35.8546,35.8371,35.8459,12500.0
2014-11-10 11:50:00,40.96,40.96,40.93,40.95,18800.0,35.8459,35.8459,35.8196,35.8371,18800.0
2014-11-10 11:55:00,40.95,40.96,40.94,40.95,7400.0,35.8371,35.8459,35.8284,35.8371,7400.0
2014-11-10 12:00:00,40.95,40.96,40.94,40.95,26200.0,35.8371,35.8459,35.8284,35.8371,26200.0
2014-11-10 12:05:00,40.95,40.96,40.94,40.95,42300.0,35.8371,35.8459,35.8284,35.8371,42300.0
2014-11-10 12:10:00,40.94,40.95,40.92,40.95,23200.0,35.8284,35.8371,35.8109,35.8371,23200.0
2014-11-10 12:15:00,40.95,40.96,40.93,40.94,23400.0,35.8371,35.8459,35.8196,35.8284,23400.0
2014-11-10 12:20:00,40.95,40.95,40.94,40.95,9100.0,35.8371,35.8371,35.8284,35.8371,9100.0
2014-11-10 12:25:00,40.94,40.95,40.92,40.94,40800.0,35.8284,35.8371,35.8109,35.8284,40800.0
2014-11-10 12:30:00,40.94,40.95,40.93,40.93,13900.0,35.8284,35.8371,35.8196,35.8196,13900.0
2014-11-10 12:35:00,40.93,40.94,40.92,40.93,22100.0,35.8196,35.8284,35.8109,35.8196,22100.0
2014-11-10 12:40:00,40.93,40.96,40.93,40.94,24200.0,35.8196,35.8459,35.8196,35.8284,24200.0
2014-11-10 12:45:00,40.95,40.95,40.94,40.95,5700.0,35.8371,35.8371,35.8284,35.8371,5700.0
2014-11-10 12:50:00,40.95,40.96,40.94,40.94,41100.0,35.8371,35.8459,35.8284,35.8284,41100.0
2014-11-10 12:55:00,40.94,40.95,40.93,40.95,10900.0,35.8284,35.8371,35.8196,35.8371,10900.0
2014-11-10 13:00:00,40.94,40.95,40.93,40.94,26400.0,35.8284,35.8371,35.8196,35.8284,26400.0
2014-11-10 13:05:00,40.93,40.96,40.93,40.95,32900.0,35.8196,35.8459,35.8196,35.8371,32900.0
2014-11-10 13:10:00,40.95,40.97,40.95,40.96,39800.0,35.8371,35.8546,35.8371,35.8459,39800.0
2014-11-10 13:15:00,40.95,40.97,40.95,40.97,18200.0,35.8371,35.8546,35.8371,35.8546,18200.0
2014-11-10 13:20:00,40.97,40.97,40.95,40.96,46300.0,35.8546,35.8546,35.8371,35.8459,46300.0
2014-11-10 13:25:00,40.96,40.96,40.95,40.96,22000.0,35.8459,35.8459,35.8371,35.8459,22000.0
2014-11-10 13:30:00,40.96,40.98,40.96,40.97,38400.0,35.8459,35.8634,35.8459,35.8546,38400.0
2014-11-10 13:35:00,40.97,40.97,40.96,40.96,6600.0,35.8546,35.8546,35.8459,35.8459,6600.0
2014-11-10 13:40:00,40.97,40.98,40.96,40.97,10100.0,35.8546,35.8634,35.8459,35.8546,10100.0
2014-11-10 13:45:00,40.97,40.98,40.96,40.96,14000.0,35.8546,35.8634,35.8459,35.8459,14000.0
2014-11-10 13:50:00,40.97,40.97,40.95,40.95,4900.0,35.8546,35.8546,35.8371,35.8371,4900.0
2014-11-10 13:55:00,40.95,40.95,40.93,40.95,23100.0,35.8371,35.8371,35.8196,35.8371,23100.0
2014-11-10 14:00:00,40.94,40.95,40.93,40.95,43000.0,35.8284,35.8371,35.8196,35.8371,43000.0
2014-11-10 14:05:00,40.94,40.96,40.93,40.96,38700.0,35.8284,35.8459,35.8196,35.8459,38700.0
2014-11-10 14:10:00,40.96,40.96,40.95,40.96,7800.0,35.8459,35.8459,35.8371,35.8459,7800.0
2014-11-10 14:15:00,40.96,40.96,40.95,40.96,21200.0,35.8459,35.8459,35.8371,35.8459,21200.0
2014-11-10 14:20:00,40.96,40.97,40.96,40.97,29100.0,35.8459,35.8546,35.8459,35.8546,29100.0
2014-11-10 14:25:00,40.97,40.98,40.96,40.96,29100.0,35.8546,35.8634,35.8459,35.8459,29100.0
2014-11-10 14:30:00,40.96,40.97,40.95,40.95,15000.0,35.8459,35.8546,35.8371,35.8371,15000.0
2014-11-10 14:35:00,40.96,40.96,40.94,40.94,9400.0,35.8459,35.8459,35.8284,35.8284,9400.0
2014-11-10 14:40:00,40.95,40.95,40.94,40.94,8500.0,35.8371,35.8371,35.8284,35.8284,8500.0
2014-11-10 14:45:00,40.94,40.96,40.94,40.96,9800.0,35.8284,35.8459,35.8284,35.8459,9800.0
2014-11-10 14:50:00,40.95,40.98,40.95,40.96,32000.0,35.8371,35.8634,35.8371,35.8459,32000.0
2014-11-10 14:55:00,40.97,40.97,40.96,40.97,24600.0,35.8546,35.8546,35.8459,35.8546,24600.0
2014-11-10 15:00:00,40.97,40.97,40.96,40.97,25000.0,35.8546,35.8546,35.8459,35.8546,25000.0
2014-11-10 15:05:00,40.98,40.99,40.97,40.98,18600.0,35.8634,35.8721,35.8546,35.8634,18600.0
2014-11-10 15:10:00,40.98,40.99,40.97,40.97,18500.0,35.8634,35.8721,35.8546,35.8546,18500.0
2014-11-10 15:15:00,40.98,40.98,40.95,40.96,22000.0,35.8634,35.8634,35.8371,35.8459,22000.0
2014-11-10 15:20:00,40.95,40.97,40.95,40.97,26700.0,35.8371,35.8546,35.8371,35.8546,26700.0
2014-11-10 15:25:00,40.97,40.98,40.95,40.96,76500.0,35.8546,35.8634,35.8371,35.8459,76500.0
2014-11-10 15:30:00,40.96,40.96,40.93,40.93,70900.0,35.8459,35.8459,35.8196,35.8196,70900.0
2014-11-10 15:35:00,40.93,40.95,40.93,40.94,72100.0,35.8196,35.8371,35.8196,35.8284,72100.0
2014-11-10 15:40:00,40.95,40.95,40.92,40.93,80900.0,35.8371,35.8371,35.8109,35.8196,80900.0
2014-11-10 15:45:00,40.93,40.93,40.91,40.91,85900.0,35.8196,35.8196,35.8021,35.8021,85900.0
2014-11-10 15:50:00,40.92,40.94,40.9,40.91,120900.0,35.8109,35.8284,35.7934,35.8021,120900.0
2014-11-10 15:55:00,40.92,40.94,40.89,40.94,338100.0,35.8109,35.8284,35.7846,35.8284,338100.0
2014-11-11 09:30:00,40.98,40.99,40.9,40.91,131500.0,35.8634,35.8721,35.7934,35.8021,131500.0
2014-11-11 09:35:00,40.91,40.93,40.87,40.89,131700.0,35.8021,35.8196,35.7671,35.7846,131700.0
2014-11-11 09:40:00,40.9,40.9,40.85,40.85,73600.0,35.7934,35.7934,35.7496,35.7496,73600.0
2014-11-11 09:45:00,40.86,40.88,40.84,40.86,68800.0,35.7584,35.7759,35.7409,35.7584,68800.0
2014-11-11 09:50:00,40.85,40.88,40.83,40.83,103600.0,35.7496,35.7759,35.7321,35.7321,103600.0
2014-11-11 09:55:00,40.83,40.84,40.8,40.82,49900.0,35.7321,35.7409,35.7058,35.7233,49900.0
2014-11-11 10:00:00,40.82,40.86,40.82,40.86,54600.0,35.7233,35.7584,35.7233,35.7584,54600.0
2014-11-11 10:05:00,40.86,40.87,40.84,40.85,39600.0,35.7584,35.7671,35.7409,35.7496,39600.0
2014-11-11 10:10:00,40.85,40.86,40.84,40.85,49900.0,35.7496,35.7584,35.7409,35.7496,49900.0
2014-11-11 10:15:00,40.85,40.86,40.83,40.85,36000.0,35.7496,35.7584,35.7321,35.7496,36000.0
2014-11-11 10:20:00,40.86,40.88,40.85,40.87,26300.0,35.7584,35.7759,35.7496,35.7671,26300.0
2014-11-11 10:25:00,40.88,40.9,40.87,40.89,31100.0,35.7759,35.7934,35.7671,35.7846,31100.0
2014-11-11 10:30:00,40.88,40.9,40.88,40.88,31100.0,35.7759,35.7934,35.7759,35.7759,31100.0
2014-11-11 10:35:00,40.89,40.9,40.88,40.9,48500.0,35.7846,35.7934,35.7759,35.7934,48500.0
2014-11-11 10:40:00,40.9,40.91,40.89,40.9,42600.0,35.7934,35.8021,35.7846,35.7934,42600.0
2014-11-11 10:45:00,40.9,40.91,40.89,40.9,19900.0,35.7934,35.8021,35.7846,35.7934,19900.0
2014-11-11 10:50:00,40.9,40.92,40.9,40.91,27800.0,35.7934,35.8109,35.7934,35.8021,27800.0
2014-11-11 10:55:00,40.92,40.92,40.91,40.91,17200.0,35.8109,35.8109,35.8021,35.8021,17200.0
2014-11-11 11:00:00,40.91,40.91,40.88,40.89,52800.0,35.8021,35.8021,35.7759,35.7846,52800.0
2014-11-11 11:05:00,40.88,40.9,40.87,40.9,11000.0,35.7759,35.7934,35.7671,35.7934,11000.0
2014-11-11 11:10:00,40.9,40.92,40.9,40.91,26100.0,35.7934,35.8109,35.7934,35.8021,26100.0
2014-11-11 11:15:00,40.91,40.92,40.91,40.92,19800.0,35.8021,35.8109,35.8021,35.8109,19800.0
2014-11-11 11:20:00,40.92,40.94,40.91,40.93,33800.0,35.8109,35.8284,35.8021,35.8196,33800.0
2014-11-11 11:25:00,40.93,40.94,40.9,40.91,29400.0,35.8196,35.8284,35.7934,35.8021,29400.0
2014-11-11 11:30:00,40.91,40.93,40.91,40.92,25800.0,35.8021,35.8196,35.8021,35.8109,25800.0
2014-11-11 11:35:00,40.91,40.91,40.89,40.89,20800.0,35.8021,35.8021,35.7846,35.7846,20800.0
2014-11-11 11:40:00,40.88,40.9,40.88,40.89,24900.0,35.7759,35.7934,35.7759,35.7846,24900.0
2014-11-11 11:45:00,40.9,40.9,40.88,40.89,11800.0,35.7934,35.7934,35.7759,35.7846,11800.0
2014-11-11 11:50:00,40.89,40.89,40.87,40.89,28200.0,35.7846,35.7846,35.7671,35.7846,28200.0
2014-11-11 11:55:00,40.89,40.89,40.87,40.88,8700.0,35.7846,35.7846,35.7671,35.7759,8700.0
2014-11-11 12:00:00,40.89,40.9,40.88,40.89,7600.0,35.7846,35.7934,35.7759,35.7846,7600.0
2014-11-11 12:05:00,40.88,40.89,40.86,40.86,20500.0,35.7759,35.7846,35.7584,35.7584,20500.0
2014-11-11 12:10:00,40.86,40.88,40.86,40.88,19900.0,35.7584,35.7759,35.7584,35.7759,19900.0
2014-11-11 12:15:00,40.88,40.9,40.88,40.9,11400.0,35.7759,35.7934,35.7759,35.7934,11400.0
2014-11-11 12:20:00,40.89,40.9,40.87,40.88,38700.0,35.7846,35.7934,35.7671,35.7759,38700.0
2014-11-11 12:25:00,40.87,40.88,40.86,40.87,16100.0,35.7671,35.7759,35.7584,35.7671,16100.0
2014-11-11 12:30:00,40.88,40.88,40.87,40.88,25900.0,35.7759,35.7759,35.7671,35.7759,25900.0
2014-11-11 12:35:00,40.89,40.89,40.87,40.89,8900.0,35.7846,35.7846,35.7671,35.7846,8900.0
2014-11-11 12:40:00,40.88,40.89,40.88,40.88,7200.0,35.7759,35.7846,35.7759,35.7759,7200.0
2014-11-11 12:45:00,40.88,40.89,40.87,40.87,20200.0,35.7759,35.7846,35.7671,35.7671,20200.0
2014-11-11 12:50:00,40.87,40.89,40.87,40.88,13100.0,35.7671,35.7846,35.7671,35.7759,13100.0
2014-11-11 12:55:00,40.88,40.89,40.87,40.87,16800.0,35.7759,35.7846,35.7671,35.7671,16800.0
2014-11-11 13:00:00,40.87,40.87,40.86,40.87,16300.0,35.7671,35.7671,35.7584,35.7671,16300.0
2014-11-11 13:05:00,40.86,40.88,40.85,40.85,42600.0,35.7584,35.7759,35.7496,35.7496,42600.0
2014-11-11 13:10:00,40.86,40.86,40.83,40.83,31200.0,35.7584,35.7584,35.7321,35.7321,31200.0
2014-11-11 13:15:00,40.82,40.85,40.82,40.84,26400.0,35.7233,35.7496,35.7233,35.7409,26400.0
2014-11-11 13:20:00,40.83,40.85,40.82,40.84,15700.0,35.7321,35.7496,35.7233,35.7409,15700.0
2014-11-11 13:25:00,40.84,40.85,40.83,40.84,33800.0,35.7409,35.7496,35.7321,35.7409,33800.0
2014-11-11 13:30:00,40.84,40.85,40.83,40.85,51200.0,35.7409,35.7496,35.7321,35.7496,51200.0
2014-11-11 13:35:00,40.84,40.86,40.84,40.85,32200.0,35.7409,35.7584,35.7409,35.7496,32200.0
2014-11-11 13:40:00,40.86,40.88,40.85,40.87,157800.0,35.7584,35.7759,35.7496,35.7671,157800.0
2014-11-11 13:45:00,40.86,40.87,40.85,40.87,24600.0,35.7584,35.7671,35.7496,35.7671,24600.0
2014-11-11 13:50:00,40.87,40.88,40.86,40.88,8700.0,35.7671,35.7759,35.7584,35.7759,8700.0
2014-11-11 13:55:00,40.87,40.9,40.87,40.89,18900.0,35.7671,35.7934,35.7671,35.7846,18900.0
2014-11-11 14:00:00,40.89,40.89,40.88,40.88,25100.0,35.7846,35.7846,35.7759,35.7759,25100.0
2014-11-11 14:05:00,40.89,40.89,40.87,40.88,30400.0,35.7846,35.7846,35.7671,35.7759,30400.0
2014-11-11 14:10:00,40.89,40.89,40.88,40.89,21600.0,35.7846,35.7846,35.7759,35.7846,21600.0
2014-11-11 14:15:00,40.9,40.9,40.89,40.9,21600.0,35.7934,35.7934,35.7846,35.7934,21600.0
2014-11-11 14:20:00,40.9,40.92,40.89,40.9,33800.0,35.7934,35.8109,35.7846,35.7934,33800.0
2014-11-11 14:25:00,40.9,40.91,40.88,40.91,32600.0,35.7934,35.8021,35.7759,35.8021,32600.0
2014-11-11 14:30:00,40.91,40.91,40.88,40.9,54600.0,35.8021,35.8021,35.7759,35.7934,54600.0
2014-11-11 14:35:00,40.9,40.9,40.87,40.89,41300.0,35.7934,35.7934,35.7671,35.7846,41300.0
2014-11-11 14:40:00,40.89,40.9,40.89,40.9,8200.0,35.7846,35.7934,35.7846,35.7934,8200.0
2014-11-11 14:45:00,40.89,40.91,40.89,40.9,29700.0,35.7846,35.8021,35.7846,35.7934,29700.0
2014-11-11 14:50:00,40.9,40.9,40.89,40.89,11600.0,35.7934,35.7934,35.7846,35.7846,11600.0
2014-11-11 14:55:00,40.9,40.9,40.89,40.9,14400.0,35.7934,35.7934,35.7846,35.7934,14400.0
2014-11-11 15:00:00,40.9,40.91,40.89,40.9,24900.0,35.7934,35.8021,35.7846,35.7934,24900.0
2014-11-11 15:05:00,40.91,40.92,40.89,40.91,60900.0,35.8021,35.8109,35.7846,35.8021,60900.0
2014-11-11 15:10:00,40.91,40.92,40.9,40.9,22500.0,35.8021,35.8109,35.7934,35.7934,22500.0
2014-11-11 15:15:00,40.9,40.92,40.9,40.92,27100.0,35.7934,35.8109,35.7934,35.8109,27100.0
2014-11-11 15:20:00,40.92,40.93,40.89,40.89,82500.0,35.8109,35.8196,35.7846,35.7846,82500.0
2014-11-11 15:25:00,40.9,40.91,40.9,40.9,25000.0,35.7934,35.8021,35.7934,35.7934,25000.0
2014-11-11 15:30:00,40.9,40.91,40.89,40.9,17700.0,35.7934,35.8021,35.7846,35.7934,17700.0
2014-11-11 15:35:00,40.89,40.92,40.89,40.92,61200.0,35.7846,35.8109,35.7846,35.8109,61200.0
2014-11-11 15:40:00,40.92,40.94,40.92,40.94,46900.0,35.8109,35.8284,35.8109,35.8284,46900.0
2014-11-11 15:45:00,40.93,40.96,40.93,40.95,93400.0,35.8196,35.8459,35.8196,35.8371,93400.0
2014-11-11 15:50:00,40.95,40.96,40.94,40.94,42300.0,35.8371,35.8459,35.8284,35.8284,42300.0
2014-11-11 15:55:00,40.94,40.97,40.93,40.96,152500.0,35.8284,35.8546,35.8196,35.8459,152500.0
2014-11-12 09:30:00,40.84,40.9,40.82,40.86,415500.0,35.7409,35.7934,35.7233,35.7584,415500.0
2014-11-12 09:35:00,40.87,40.9,40.87,40.9,419200.0,35.7671,35.7934,35.7671,35.7934,419200.0
2014-11-12 09:40:00,40.9,40.93,40.88,40.88,148200.0,35.7934,35.8196,35.7759,35.7759,148200.0
2014-11-12 09:45:00,40.88,40.93,40.87,40.93,90100.0,35.7759,35.8196,35.7671,35.8196,90100.0
2014-11-12 09:50:00,40.93,40.93,40.9,40.91,84000.0,35.8196,35.8196,35.7934,35.8021,84000.0
2014-11-12 09:55:00,40.91,40.91,40.88,40.91,37400.0,35.8021,35.8021,35.7759,35.8021,37400.0
2014-11-12 10:00:00,40.91,40.92,40.9,40.9,65000.0,35.8021,35.8109,35.7934,35.7934,65000.0
2014-11-12 10:05:00,40.91,40.97,40.91,40.96,48100.0,35.8021,35.8546,35.8021,35.8459,48100.0
2014-11-12 10:10:00,40.96,40.99,40.96,40.98,54300.0,35.8459,35.8721,35.8459,35.8634,54300.0
2014-11-12 10:15:00,40.97,40.99,40.97,40.99,48000.0,35.8546,35.8721,35.8546,35.8721,48000.0
2014-11-12 10:20:00,40.99,41.01,40.98,41.01,25200.0,35.8721,35.8896,35.8634,35.8896,25200.0
2014-11-12 10:25:00,41.02,41.02,40.97,40.97,26800.0,35.8984,35.8984,35.8546,35.8546,26800.0
2014-11-12 10:30:00,40.97,40.97,40.95,40.96,37800.0,35.8546,35.8546,35.8371,35.8459,37800.0
2014-11-12 10:35:00,40.96,40.97,40.95,40.96,11200.0,35.8459,35.8546,35.8371,35.8459,11200.0
2014-11-12 10:40:00,40.96,40.97,40.95,40.95,15700.0,35.8459,35.8546,35.8371,35.8371,15700.0
2014-11-12 10:45:00,40.95,40.97,40.95,40.97,11500.0,35.8371,35.8546,35.8371,35.8546,11500.0
2014-11-12 10:50:00,40.96,40.98,40.96,40.96,16700.0,35.8459,35.8634,35.8459,35.8459,16700.0
2014-11-12 10:55:00,40.97,40.97,40.93,40.93,26100.0,35.8546,35.8546,35.8196,35.8196,26100.0
2014-11-12 11:00:00,40.93,40.93,40.91,40.92,15700.0,35.8196,35.8196,35.8021,35.8109,15700.0
2014-11-12 11:05:00,40.93,40.93,40.91,40.93,9000.0,35.8196,35.8196,35.8021,35.8196,9000.0
2014-11-12 11:10:00,40.92,40.94,40.91,40.94,32500.0,35.8109,35.8284,35.8021,35.8284,32500.0
2014-11-12 11:15:00,40.94,40.94,40.92,40.93,19700.0,35.8284,35.8284,35.8109,35.8196,19700.0
2014-11-12 11:20:00,40.93,40.98,40.93,40.97,26500.0,35.8196,35.8634,35.8196,35.8546,26500.0
2014-11-12 11:25:00,40.98,40.99,40.97,40.97,57300.0,35.8634,35.8721,35.8546,35.8546,57300.0
2014-11-12 11:30:00,40.97,41.0,40.97,41.0,39200.0,35.8546,35.8809,35.8546,35.8809,39200.0
2014-11-12 11:35:00,41.0,41.03,41.0,41.02,72800.0,35.8809,35.9071,35.8809,35.8984,72800.0
2014-11-12 11:40:00,41.03,41.04,41.02,41.04,50300.0,35.9071,35.9159,35.8984,35.9159,50300.0
2014-11-12 11:45:00,41.04,41.06,41.03,41.05,399900.0,35.9159,35.9334,35.9071,35.9246,399900.0
2014-11-12 11:50:00,41.05,41.06,41.04,41.05,17100.0,35.9246,35.9334,35.9159,35.9246,17100.0
2014-11-12 11:55:00,41.04,41.07,41.04,41.05,57600.0,35.9159,35.9421,35.9159,35.9246,57600.0
2014-11-12 12:00:00,41.05,41.06,41.04,41.05,29400.0,35.9246,35.9334,35.9159,35.9246,29400.0
2014-11-12 12:05:00,41.05,41.08,41.05,41.07,54700.0,35.9246,35.9509,35.9246,35.9421,54700.0
2014-11-12 12:10:00,41.07,41.07,41.05,41.05,30000.0,35.9421,35.9421,35.9246,35.9246,30000.0
2014-11-12 12:15:00,41.05,41.06,41.05,41.05,27700.0,35.9246,35.9334,35.9246,35.9246,27700.0
2014-11-12 12:20:00,41.05,41.07,41.04,41.06,10800.0,35.9246,35.9421,35.9159,35.9334,10800.0
2014-11-12 12:25:00,41.06,41.07,41.05,41.07,8700.0,35.9334,35.9421,35.9246,35.9421,8700.0
2014-11-12 12:30:00,41.06,41.07,41.05,41.07,34900.0,35.9334,35.9421,35.9246,35.9421,34900.0
2014-11-12 12:35:00,41.06,41.06,41.04,41.05,16000.0,35.9334,35.9334,35.9159,35.9246,16000.0
2014-11-12 12:40:00,41.04,41.05,41.04,41.05,4100.0,35.9159,35.9246,35.9159,35.9246,4100.0
2014-11-12 12:45:00,41.05,41.05,41.04,41.05,24400.0,35.9246,35.9246,35.9159,35.9246,24400.0
2014-11-12 12:50:00,41.05,41.06,41.05,41.05,4500.0,35.9246,35.9334,35.9246,35.9246,4500.0
2014-11-12 12:55:00,41.05,41.07,41.05,41.06,23400.0,35.9246,35.9421,35.9246,35.9334,23400.0
2014-11-12 13:00:00,41.06,41.07,41.06,41.07,49400.0,35.9334,35.9421,35.9334,35.9421,49400.0
2014-11-12 13:05:00,41.07,41.07,41.04,41.05,122400.0,35.9421,35.9421,35.9159,35.9246,122400.0
2014-11-12 13:10:00,41.05,41.07,41.04,41.07,70900.0,35.9246,35.9421,35.9159,35.9421,70900.0
2014-11-12 13:15:00,41.06,41.07,41.06,41.07,154000.0,35.9334,35.9421,35.9334,35.9421,154000.0
2014-11-12 13:20:00,41.06,41.08,41.05,41.08,33300.0,35.9334,35.9509,35.9246,35.9509,33300.0
2014-11-12 13:25:00,41.07,41.1,41.07,41.09,25300.0,35.9421,35.9684,35.9421,35.9596,25300.0
2014-11-12 13:30:00,41.1,41.1,41.08,41.09,26500.0,35.9684,35.9684,35.9509,35.9596,26500.0
2014-11-12 13:35:00,41.08,41.09,41.06,41.08,26800.0,35.9509,35.9596,35.9334,35.9509,26800.0
2014-11-12 13:40:00,41.07,41.09,41.07,41.08,14700.0,35.9421,35.9596,35.9421,35.9509,14700.0
2014-11-12 13:45:00,41.08,41.09,41.06,41.06,5400.0,35.9509,35.9596,35.9334,35.9334,5400.0
2014-11-12 13:50:00,41.05,41.05,41.04,41.05,31700.0,35.9246,35.9246,35.9159,35.9246,31700.0
2014-11-12 13:55:00,41.04,41.04,41.03,41.03,13500.0,35.9159,35.9159,35.9071,35.9071,13500.0
2014-11-12 14:00:00,41.04,41.05,41.03,41.05,15700.0,35.9159,35.9246,35.9071,35.9246,15700.0
2014-11-12 14:05:00,41.04,41.06,41.04,41.06,39800.0,35.9159,35.9334,35.9159,35.9334,39800.0
2014-11-12 14:10:00,41.05,41.07,41.05,41.07,18000.0,35.9246,35.9421,35.9246,35.9421,18000.0
2014-11-12 14:15:00,41.07,41.08,41.07,41.08,5800.0,35.9421,35.9509,35.9421,35.9509,5800.0
2014-11-12 14:20:00,41.08,41.09,41.08,41.08,15400.0,35.9509,35.9596,35.9509,35.9509,15400.0
2014-11-12 14:25:00,41.09,41.1,41.09,41.09,16700.0,35.9596,35.9684,35.9596,35.9596,16700.0
2014-11-12 14:30:00,41.09,41.1,41.08,41.09,32500.0,35.9596,35.9684,35.9509,35.9596,32500.0
2014-11-12 14:35:00,41.09,41.09,41.07,41.08,10000.0,35.9596,35.9596,35.9421,35.9509,10000.0
2014-11-12 14:40:00,41.08,41.09,41.06,41.06,28200.0,35.9509,35.9596,35.9334,35.9334,28200.0
2014-11-12 14:45:00,41.06,41.07,41.04,41.04,8400.0,35.9334,35.9421,35.9159,35.9159,8400.0
2014-11-12 14:50:00,41.04,41.04,41.01,41.03,39100.0,35.9159,35.9159,35.8896,35.9071,39100.0
2014-11-12 14:55:00,41.04,41.04,41.02,41.03,17400.0,35.9159,35.9159,35.8984,35.9071,17400.0
2014-11-12 15:00:00,41.03,41.05,41.01,41.04,22700.0,35.9071,35.9246,35.8896,35.9159,22700.0
2014-11-12 15:05:00,41.04,41.07,41.04,41.07,31800.0,35.9159,35.9421,35.9159,35.9421,31800.0
2014-11-12 15:10:00,41.06,41.07,41.05,41.05,11800.0,35.9334,35.9421,35.9246,35.9246,11800.0
2014-11-12 15:15:00,41.05,41.08,41.05,41.08,58100.0,35.9246,35.9509,35.9246,35.9509,58100.0
2014-11-12 15:20:00,41.08,41.08,41.06,41.07,88500.0,35.9509,35.9509,35.9334,35.9421,88500.0
2014-11-12 15:25:00,41.06,41.09,41.06,41.09,34200.0,35.9334,35.9596,35.9334,35.9596,34200.0
2014-11-12 15:30:00,41.09,41.12,41.09,41.11,38100.0,35.9596,35.9859,35.9596,35.9771,38100.0
2014-11-12 15:35:00,41.1,41.12,41.1,41.12,126300.0,35.9684,35.9859,35.9684,35.9859,126300.0
2014-11-12 15:40:00,41.12,41.13,41.11,41.13,84400.0,35.9859,35.9946,35.9771,35.9946,84400.0
2014-11-12 15:45:00,41.13,41.13,41.1,41.1,38900.0,35.9946,35.9946,35.9684,35.9684,38900.0
2014-11-12 15:50:00,41.11,41.12,41.08,41.09,68200.0,35.9771,35.9859,35.9509,35.9596,68200.0
2014-11-12 15:55:00,41.09,41.11,41.08,41.09,198700.0,35.9596,35.9771,35.9509,35.9596,198700.0
2014-11-13 09:30:00,41.2,41.2,41.13,41.19,120300.0,36.0559,36.0559,35.9946,36.0472,120300.0
2014-11-13 09:35:00,41.2,41.26,41.2,41.25,79100.0,36.0559,36.1084,36.0559,36.0997,79100.0
2014-11-13 09:40:00,41.26,41.27,41.23,41.25,72100.0,36.1084,36.1172,36.0822,36.0997,72100.0
2014-11-13 09:45:00,41.26,41.31,41.26,41.3,67500.0,36.1084,36.1522,36.1084,36.1434,67500.0
2014-11-13 09:50:00,41.3,41.34,41.3,41.33,70300.0,36.1434,36.1784,36.1434,36.1697,70300.0
2014-11-13 09:55:00,41.33,41.38,41.32,41.38,29900.0,36.1697,36.2134,36.1609,36.2134,29900.0
2014-11-13 10:00:00,41.38,41.38,41.34,41.35,77500.0,36.2134,36.2134,36.1784,36.1872,77500.0
2014-11-13 10:05:00,41.35,41.39,41.35,41.38,30800.0,36.1872,36.2222,36.1872,36.2134,30800.0
2014-11-13 10:10:00,41.37,41.38,41.34,41.37,63600.0,36.2047,36.2134,36.1784,36.2047,63600.0
2014-11-13 10:15:00,41.37,41.41,41.37,41.38,46400.0,36.2047,36.2397,36.2047,36.2134,46400.0
2014-11-13 10:20:00,41.38,41.43,41.37,41.43,42600.0,36.2134,36.2572,36.2047,36.2572,42600.0
2014-11-13 10:25:00,41.42,41.42,41.4,41.4,46700.0,36.2484,36.2484,36.2309,36.2309,46700.0
2014-11-13 10:30:00,41.4,41.42,41.4,41.41,19200.0,36.2309,36.2484,36.2309,36.2397,19200.0
2014-11-13 10:35:00,41.41,41.43,41.4,41.42,62400.0,36.2397,36.2572,36.2309,36.2484,62400.0
2014-11-13 10:40:00,41.42,41.43,41.4,41.41,33400.0,36.2484,36.2572,36.2309,36.2397,33400.0
2014-11-13 10:45:00,41.42,41.44,41.41,41.44,18900.0,36.2484,36.2659,36.2397,36.2659,18900.0
2014-11-13 10:50:00,41.44,41.46,41.42,41.45,312200.0,36.2659,36.2834,36.2484,36.2747,312200.0
2014-11-13 10:55:00,41.44,41.45,41.41,41.42,63200.0,36.2659,36.2747,36.2397,36.2484,63200.0
2014-11-13 11:00:00,41.41,41.41,41.37,41.37,38200.0,36.2397,36.2397,36.2047,36.2047,38200.0
2014-11-13 11:05:00,41.37,41.38,41.3,41.31,85900.0,36.2047,36.2134,36.1434,36.1522,85900.0
2014-11-13 11:10:00,41.3,41.32,41.28,41.31,40100.0,36.1434,36.1609,36.1259,36.1522,40100.0
2014-11-13 11:15:00,41.31,41.31,41.25,41.31,71300.0,36.1522,36.1522,36.0997,36.1522,71300.0
2014-11-13 11:20:00,41.32,41.34,41.3,41.33,29000.0,36.1609,36.1784,36.1434,36.1697,29000.0
2014-11-13 11:25:00,41.34,41.34,41.31,41.33,41300.0,36.1784,36.1784,36.1522,36.1697,41300.0
2014-11-13 11:30:00,41.33,41.33,41.29,41.3,29600.0,36.1697,36.1697,36.1347,36.1434,29600.0
2014-11-13 11:35:00,41.29,41.3,41.24,41.25,81500.0,36.1347,36.1434,36.0909,36.0997,81500.0
2014-11-13 11:40:00,41.25,41.26,41.22,41.25,79300.0,36.0997,36.1084,36.0734,36.0997,79300.0
2014-11-13 11:45:00,41.25,41.28,41.24,41.27,35400.0,36.0997,36.1259,36.0909,36.1172,35400.0
2014-11-13 11:50:00,41.27,41.3,41.26,41.3,15200.0,36.1172,36.1434,36.1084,36.1434,15200.0
2014-11-13 11:55:00,41.3,41.32,41.29,41.29,29800.0,36.1434,36.1609,36.1347,36.1347,29800.0
2014-11-13 12:00:00,41.3,41.3,41.27,41.27,30100.0,36.1434,36.1434,36.1172,36.1172,30100.0
2014-11-13 12:05:00,41.27,41.31,41.26,41.31,56600.0,36.1172,36.1522,36.1084,36.1522,56600.0
2014-11-13 12:10:00,41.32,41.33,41.3,41.32,22500.0,36.1609,36.1697,36.1434,36.1609,22500.0
2014-11-13 12:15:00,41.32,41.36,41.31,41.34,27000.0,36.1609,36.1959,36.1522,36.1784,27000.0
2014-11-13 12:20:00,41.34,41.35,41.33,41.34,11400.0,36.1784,36.1872,36.1697,36.1784,11400.0
2014-11-13 12:25:00,41.34,41.36,41.33,41.35,22600.0,36.1784,36.1959,36.1697,36.1872,22600.0
2014-11-13 12:30:00,41.36,41.38,41.35,41.36,31100.0,36.1959,36.2134,36.1872,36.1959,31100.0
2014-11-13 12:35:00,41.36,41.38,41.35,41.38,29800.0,36.1959,36.2134,36.1872,36.2134,29800.0
2014-11-13 12:40:00,41.37,41.38,41.35,41.38,25700.0,36.2047,36.2134,36.1872,36.2134,25700.0
2014-11-13 12:45:00,41.37,41.37,41.36,41.37,11800.0,36.2047,36.2047,36.1959,36.2047,11800.0
2014-11-13 12:50:00,41.36,41.38,41.36,41.37,24000.0,36.1959,36.2134,36.1959,36.2047,24000.0
2014-11-13 12:55:00,41.37,41.38,41.34,41.34,22300.0,36.2047,36.2134,36.1784,36.1784,22300.0
2014-11-13 13:00:00,41.35,41.37,41.35,41.35,20700.0,36.1872,36.2047,36.1872,36.1872,20700.0
2014-11-13 13:05:00,41.35,41.36,41.29,41.32,64500.0,36.1872,36.1959,36.1347,36.1609,64500.0
2014-11-13 13:10:00,41.31,41.33,41.3,41.32,16300.0,36.1522,36.1697,36.1434,36.1609,16300.0
2014-11-13 13:15:00,41.31,41.33,41.31,41.32,15500.0,36.1522,36.1697,36.1522,36.1609,15500.0
2014-11-13 13:20:00,41.31,41.31,41.21,41.21,113400.0,36.1522,36.1522,36.0647,36.0647,113400.0
2014-11-13 13:25:00,41.21,41.25,41.2,41.25,35200.0,36.0647,36.0997,36.0559,36.0997,35200.0
2014-11-13 13:30:00,41.25,41.25,41.16,41.17,35300.0,36.0997,36.0997,36.0209,36.0296,35300.0
2014-11-13 13:35:00,41.17,41.2,41.16,41.19,60000.0,36.0296,36.0559,36.0209,36.0472,60000.0
2014-11-13 13:40:00,41.18,41.22,41.18,41.21,25400.0,36.0384,36.0734,36.0384,36.0647,25400.0
2014-11-13 13:45:00,41.22,41.25,41.21,41.24,36900.0,36.0734,36.0997,36.0647,36.0909,36900.0
2014-11-13 13:50:00,41.25,41.29,41.24,41.27,37600.0,36.0997,36.1347,36.0909,36.1172,37600.0
2014-11-13 13:55:00,41.27,41.28,41.26,41.26,13800.0,36.1172,36.1259,36.1084,36.1084,13800.0
2014-11-13 14:00:00,41.26,41.29,41.25,41.27,51300.0,36.1084,36.1347,36.0997,36.1172,51300.0
2014-11-13 14:05:00,41.26,41.28,41.24,41.26,42800.0,36.1084,36.1259,36.0909,36.1084,42800.0
2014-11-13 14:10:00,41.26,41.26,41.2,41.2,38800.0,36.1084,36.1084,36.0559,36.0559,38800.0
2014-11-13 14:15:00,41.2,41.23,41.18,41.22,62100.0,36.0559,36.0822,36.0384,36.0734,62100.0
2014-11-13 14:20:00,41.22,41.23,41.19,41.19,31400.0,36.0734,36.0822,36.0472,36.0472,31400.0
2014-11-13 14:25:00,41.2,41.26,41.19,41.24,25700.0,36.0559,36.1084,36.0472,36.0909,25700.0
2014-11-13 14:30:00,41.24,41.28,41.24,41.28,29800.0,36.0909,36.1259,36.0909,36.1259,29800.0
2014-11-13 14:35:00,41.27,41.27,41.25,41.26,29500.0,36.1172,36.1172,36.0997,36.1084,29500.0
2014-11-13 14:40:00,41.26,41.28,41.25,41.27,30200.0,36.1084,36.1259,36.0997,36.1172,30200.0
2014-11-13 14:45:00,41.27,41.32,41.27,41.31,22500.0,36.1172,36.1609,36.1172,36.1522,22500.0
2014-11-13 14:50:00,41.32,41.32,41.29,41.31,23500.0,36.1609,36.1609,36.1347,36.1522,23500.0
2014-11-13 14:55:00,41.3,41.3,41.27,41.28,29800.0,36.1434,36.1434,36.1172,36.1259,29800.0
2014-11-13 15:00:00,41.27,41.31,41.26,41.3,56300.0,36.1172,36.1522,36.1084,36.1434,56300.0
2014-11-13 15:05:00,41.3,41.34,41.3,41.34,56000.0,36.1434,36.1784,36.1434,36.1784,56000.0
2014-11-13 15:10:00,41.34,41.34,41.32,41.33,31200.0,36.1784,36.1784,36.1609,36.1697,31200.0
2014-11-13 15:15:00,41.33,41.34,41.31,41.32,28300.0,36.1697,36.1784,36.1522,36.1609,28300.0
2014-11-13 15:20:00,41.33,41.34,41.31,41.34,111100.0,36.1697,36.1784,36.1522,36.1784,111100.0
2014-11-13 15:25:00,41.34,41.35,41.29,41.29,89600.0,36.1784,36.1872,36.1347,36.1347,89600.0
2014-11-13 15:30:00,41.29,41.33,41.27,41.32,78400.0,36.1347,36.1697,36.1172,36.1609,78400.0
2014-11-13 15:35:00,41.32,41.35,41.32,41.32,238300.0,36.1609,36.1872,36.1609,36.1609,238300.0
2014-11-13 15:40:00,41.32,41.36,41.31,41.34,99800.0,36.1609,36.1959,36.1522,36.1784,99800.0
2014-11-13 15:45:00,41.34,41.35,41.32,41.33,149700.0,36.1784,36.1872,36.1609,36.1697,149700.0
2014-11-13 15:50:00,41.33,41.34,41.31,41.31,129300.0,36.1697,36.1784,36.1522,36.1522,129300.0
2014-11-13 15:55:00,41.31,41.34,41.28,41.34,528800.0,36.1522,36.1784,36.1259,36.1784,528800.0
2014-11-14 09:30:00,41.33,41.4,41.33,41.38,96100.0,36.1697,36.2309,36.1697,36.2134,96100.0
2014-11-14 09:35:00,41.39,41.44,41.39,41.4,80900.0,36.2222,36.2659,36.2222,36.2309,80900.0
2014-11-14 09:40:00,41.41,41.48,41.41,41.42,64100.0,36.2397,36.3009,36.2397,36.2484,64100.0
2014-11-14 09:45:00,41.42,41.44,41.37,41.39,78100.0,36.2484,36.2659,36.2047,36.2222,78100.0
2014-11-14 09:50:00,41.38,41.44,41.38,41.44,141300.0,36.2134,36.2659,36.2134,36.2659,141300.0
2014-11-14 09:55:00,41.44,41.46,41.43,41.43,58300.0,36.2659,36.2834,36.2572,36.2572,58300.0
2014-11-14 10:00:00,41.43,41.48,41.43,41.47,53800.0,36.2572,36.3009,36.2572,36.2922,53800.0
2014-11-14 10:05:00,41.48,41.51,41.45,41.5,38100.0,36.3009,36.3272,36.2747,36.3184,38100.0
2014-11-14 10:10:00,41.5,41.54,41.5,41.52,65800.0,36.3184,36.3535,36.3184,36.3359,65800.0
2014-11-14 10:15:00,41.51,41.51,41.47,41.5,30700.0,36.3272,36.3272,36.2922,36.3184,30700.0
2014-11-14 10:20:00,41.51,41.51,41.48,41.51,44800.0,36.3272,36.3272,36.3009,36.3272,44800.0
2014-11-14 10:25:00,41.51,41.52,41.43,41.45,204800.0,36.3272,36.3359,36.2572,36.2747,204800.0
2014-11-14 10:30:00,41.45,41.45,41.41,41.41,83800.0,36.2747,36.2747,36.2397,36.2397,83800.0
2014-11-14 10:35:00,41.4,41.43,41.38,41.43,29100.0,36.2309,36.2572,36.2134,36.2572,29100.0
2014-11-14 10:40:00,41.43,41.47,41.43,41.46,30300.0,36.2572,36.2922,36.2572,36.2834,30300.0
2014-11-14 10:45:00,41.46,41.54,41.46,41.52,43000.0,36.2834,36.3535,36.2834,36.3359,43000.0
2014-11-14 10:50:00,41.52,41.54,41.5,41.51,69800.0,36.3359,36.3535,36.3184,36.3272,69800.0
2014-11-14 10:55:00,41.52,41.53,41.51,41.52,26800.0,36.3359,36.3447,36.3272,36.3359,26800.0
2014-11-14 11:00:00,41.52,41.53,41.51,41.52,22100.0,36.3359,36.3447,36.3272,36.3359,22100.0
2014-11-14 11:05:00,41.53,41.55,41.52,41.52,34700.0,36.3447,36.3622,36.3359,36.3359,34700.0
2014-11-14 11:10:00,41.52,41.53,41.5,41.51,36200.0,36.3359,36.3447,36.3184,36.3272,36200.0
2014-11-14 11:15:00,41.51,41.52,41.5,41.52,25900.0,36.3272,36.3359,36.3184,36.3359,25900.0
2014-11-14 11:20:00,41.52,41.54,41.52,41.54,34000.0,36.3359,36.3535,36.3359,36.3535,34000.0
2014-11-14 11:25:00,41.54,41.54,41.5,41.51,34400.0,36.3535,36.3535,36.3184,36.3272,34400.0
2014-11-14 11:30:00,41.52,41.54,41.5,41.54,29200.0,36.3359,36.3535,36.3184,36.3535,29200.0
2014-11-14 11:35:00,41.53,41.54,41.51,41.51,29800.0,36.3447,36.3535,36.3272,36.3272,29800.0
2014-11-14 11:40:00,41.52,41.52,41.48,41.5,76000.0,36.3359,36.3359,36.3009,36.3184,76000.0
2014-11-14 11:45:00,41.5,41.51,41.5,41.51,25400.0,36.3184,36.3272,36.3184,36.3272,25400.0
2014-11-14 11:50:00,41.51,41.54,41.5,41.53,49300.0,36.3272,36.3535,36.3184,36.3447,49300.0
2014-11-14 11:55:00,41.54,41.55,41.52,41.53,86500.0,36.3535,36.3622,36.3359,36.3447,86500.0
2014-11-14 12:00:00,41.53,41.55,41.53,41.55,34400.0,36.3447,36.3622,36.3447,36.3622,34400.0
2014-11-14 12:05:00,41.55,41.56,41.54,41.55,36800.0,36.3622,36.371,36.3535,36.3622,36800.0
2014-11-14 12:10:00,41.55,41.55,41.54,41.54,18700.0,36.3622,36.3622,36.3535,36.3535,18700.0
2014-11-14 12:15:00,41.55,41.55,41.51,41.54,65600.0,36.3622,36.3622,36.3272,36.3535,65600.0
2014-11-14 12:20:00,41.54,41.55,41.53,41.55,249900.0,36.3535,36.3622,36.3447,36.3622,249900.0
2014-11-14 12:25:00,41.55,41.55,41.53,41.54,25000.0,36.3622,36.3622,36.3447,36.3535,25000.0
2014-11-14 12:30:00,41.55,41.55,41.53,41.54,17900.0,36.3622,36.3622,36.3447,36.3535,17900.0
2014-11-14 12:35:00,41.54,41.56,41.53,41.55,23400.0,36.3535,36.371,36.3447,36.3622,23400.0
2014-11-14 12:40:00,41.55,41.55,41.54,41.55,9200.0,36.3622,36.3622,36.3535,36.3622,9200.0
2014-11-14 12:45:00,41.55,41.56,41.55,41.56,6500.0,36.3622,36.371,36.3622,36.371,6500.0
2014-11-14 12:50:00,41.56,41.57,41.55,41.56,12500.0,36.371,36.3797,36.3622,36.371,12500.0
2014-11-14 12:55:00,41.56,41.56,41.54,41.55,15000.0,36.371,36.371,36.3535,36.3622,15000.0
2014-11-14 13:00:00,41.54,41.55,41.53,41.55,18900.0,36.3535,36.3622,36.3447,36.3622,18900.0
2014-11-14 13:05:00,41.55,41.56,41.55,41.56,7000.0,36.3622,36.371,36.3622,36.371,7000.0
2014-11-14 13:10:00,41.56,41.57,41.55,41.56,62100.0,36.371,36.3797,36.3622,36.371,62100.0
2014-11-14 13:15:00,41.56,41.57,41.54,41.55,20300.0,36.371,36.3797,36.3535,36.3622,20300.0
2014-11-14 13:20:00,41.56,41.56,41.53,41.53,34400.0,36.371,36.371,36.3447,36.3447,34400.0
2014-11-14 13:25:00,41.54,41.55,41.53,41.55,16300.0,36.3535,36.3622,36.3447,36.3622,16300.0
2014-11-14 13:30:00,41.55,41.56,41.52,41.54,36300.0,36.3622,36.371,36.3359,36.3535,36300.0
2014-11-14 13:35:00,41.55,41.55,41.54,41.54,5800.0,36.3622,36.3622,36.3535,36.3535,5800.0
2014-11-14 13:40:00,41.54,41.55,41.54,41.55,11500.0,36.3535,36.3622,36.3535,36.3622,11500.0
2014-11-14 13:45:00,41.55,41.56,41.54,41.56,8000.0,36.3622,36.371,36.3535,36.371,8000.0
2014-11-14 13:50:00,41.55,41.58,41.55,41.56,199600.0,36.3622,36.3885,36.3622,36.371,199600.0
2014-11-14 13:55:00,41.56,41.56,41.52,41.52,26100.0,36.371,36.371,36.3359,36.3359,26100.0
2014-11-14 14:00:00,41.52,41.52,41.49,41.49,33200.0,36.3359,36.3359,36.3097,36.3097,33200.0
2014-11-14 14:05:00,41.5,41.52,41.48,41.51,28000.0,36.3184,36.3359,36.3009,36.3272,28000.0
2014-11-14 14:10:00,41.52,41.53,41.51,41.52,19400.0,36.3359,36.3447,36.3272,36.3359,19400.0
2014-11-14 14:15:00,41.52,41.52,41.51,41.52,14500.0,36.3359,36.3359,36.3272,36.3359,14500.0
2014-11-14 14:20:00,41.52,41.52,41.51,41.52,35400.0,36.3359,36.3359,36.3272,36.3359,35400.0
2014-11-14 14:25:00,41.52,41.54,41.52,41.53,16300.0,36.3359,36.3535,36.3359,36.3447,16300.0
2014-11-14 14:30:00,41.54,41.55,41.53,41.53,27000.0,36.3535,36.3622,36.3447,36.3447,27000.0
2014-11-14 14:35:00,41.54,41.55,41.52,41.53,58800.0,36.3535,36.3622,36.3359,36.3447,58800.0
2014-11-14 14:40:00,41.53,41.55,41.53,41.55,18100.0,36.3447,36.3622,36.3447,36.3622,18100.0
2014-11-14 14:45:00,41.54,41.55,41.53,41.54,47700.0,36.3535,36.3622,36.3447,36.3535,47700.0
2014-11-14 14:50:00,41.54,41.55,41.53,41.53,22100.0,36.3535,36.3622,36.3447,36.3447,22100.0
2014-11-14 14:55:00,41.54,41.55,41.53,41.55,23200.0,36.3535,36.3622,36.3447,36.3622,23200.0
2014-11-14 15:00:00,41.55,41.55,41.54,41.55,17400.0,36.3622,36.3622,36.3535,36.3622,17400.0
2014-11-14 15:05:00,41.55,41.57,41.54,41.57,23800.0,36.3622,36.3797,36.3535,36.3797,23800.0
2014-11-14 15:10:00,41.57,41.57,41.55,41.56,25300.0,36.3797,36.3797,36.3622,36.371,25300.0
2014-11-14 15:15:00,41.57,41.57,41.54,41.56,48600.0,36.3797,36.3797,36.3535,36.371,48600.0
2014-11-14 15:20:00,41.55,41.56,41.55,41.55,16900.0,36.3622,36.371,36.3622,36.3622,16900.0
2014-11-14 15:25:00,41.56,41.57,41.56,41.57,31400.0,36.371,36.3797,36.371,36.3797,31400.0
2014-11-14 15:30:00,41.57,41.59,41.56,41.58,35000.0,36.3797,36.3972,36.371,36.3885,35000.0
2014-11-14 15:35:00,41.58,41.59,41.57,41.58,31200.0,36.3885,36.3972,36.3797,36.3885,31200.0
2014-11-14 15:40:00,41.58,41.58,41.56,41.57,172200.0,36.3885,36.3885,36.371,36.3797,172200.0
2014-11-14 15:45:00,41.58,41.58,41.56,41.56,113800.0,36.3885,36.3885,36.371,36.371,113800.0
2014-11-14 15:50:00,41.56,41.57,41.55,41.55,174800.0,36.371,36.3797,36.3622,36.3622,174800.0
2014-11-14 15:55:00,41.55,41.6,41.54,41.6,372600.0,36.3622,36.406,36.3535,36.406,372600.0
2014-11-17 09:30:00,41.49,41.55,41.48,41.5,173900.0,36.3097,36.3622,36.3009,36.3184,173900.0
2014-11-17 09:35:00,41.49,41.55,41.49,41.54,174300.0,36.3097,36.3622,36.3097,36.3535,174300.0
2014-11-17 09:40:00,41.53,41.57,41.53,41.57,56900.0,36.3447,36.3797,36.3447,36.3797,56900.0
2014-11-17 09:45:00,41.57,41.59,41.57,41.57,33700.0,36.3797,36.3972,36.3797,36.3797,33700.0
2014-11-17 09:50:00,41.57,41.59,41.54,41.54,62800.0,36.3797,36.3972,36.3535,36.3535,62800.0
2014-11-17 09:55:00,41.54,41.55,41.52,41.55,36700.0,36.3535,36.3622,36.3359,36.3622,36700.0
2014-11-17 10:00:00,41.54,41.57,41.52,41.52,60300.0,36.3535,36.3797,36.3359,36.3359,60300.0
2014-11-17 10:05:00,41.52,41.53,41.45,41.47,101900.0,36.3359,36.3447,36.2747,36.2922,101900.0
2014-11-17 10:10:00,41.47,41.52,41.45,41.52,25300.0,36.2922,36.3359,36.2747,36.3359,25300.0
2014-11-17 10:15:00,41.52,41.55,41.51,41.55,37200.0,36.3359,36.3622,36.3272,36.3622,37200.0
2014-11-17 10:20:00,41.54,41.55,41.52,41.55,112200.0,36.3535,36.3622,36.3359,36.3622,112200.0
2014-11-17 10:25:00,41.55,41.59,41.55,41.55,34900.0,36.3622,36.3972,36.3622,36.3622,34900.0
2014-11-17 10:30:00,41.55,41.56,41.51,41.52,68500.0,36.3622,36.371,36.3272,36.3359,68500.0
2014-11-17 10:35:00,41.52,41.53,41.5,41.5,28900.0,36.3359,36.3447,36.3184,36.3184,28900.0
2014-11-17 10:40:00,41.49,41.49,41.46,41.48,33800.0,36.3097,36.3097,36.2834,36.3009,33800.0
2014-11-17 10:45:00,41.49,41.49,41.43,41.46,41000.0,36.3097,36.3097,36.2572,36.2834,41000.0
2014-11-17 10:50:00,41.45,41.47,41.44,41.47,64400.0,36.2747,36.2922,36.2659,36.2922,64400.0
2014-11-17 10:55:00,41.46,41.48,41.45,41.48,28500.0,36.2834,36.3009,36.2747,36.3009,28500.0
2014-11-17 11:00:00,41.48,41.49,41.43,41.44,14600.0,36.3009,36.3097,36.2572,36.2659,14600.0
2014-11-17 11:05:00,41.43,41.45,41.39,41.39,31500.0,36.2572,36.2747,36.2222,36.2222,31500.0
2014-11-17 11:10:00,41.38,41.39,41.35,41.35,41700.0,36.2134,36.2222,36.1872,36.1872,41700.0
2014-11-17 11:15:00,41.35,41.42,41.35,41.42,1106500.0,36.1872,36.2484,36.1872,36.2484,1106500.0
2014-11-17 11:20:00,41.42,41.43,41.39,41.4,32700.0,36.2484,36.2572,36.2222,36.2309,32700.0
2014-11-17 11:25:00,41.39,41.41,41.34,41.35,41200.0,36.2222,36.2397,36.1784,36.1872,41200.0
2014-11-17 11:30:00,41.35,41.36,41.33,41.34,15700.0,36.1872,36.1959,36.1697,36.1784,15700.0
2014-11-17 11:35:00,41.34,41.38,41.33,41.35,25000.0,36.1784,36.2134,36.1697,36.1872,25000.0
2014-11-17 11:40:00,41.35,41.39,41.34,41.39,19900.0,36.1872,36.2222,36.1784,36.2222,19900.0
2014-11-17 11:45:00,41.39,41.42,41.38,41.42,10100.0,36.2222,36.2484,36.2134,36.2484,10100.0
2014-11-17 11:50:00,41.41,41.42,41.38,41.42,15600.0,36.2397,36.2484,36.2134,36.2484,15600.0
2014-11-17 11:55:00,41.43,41.43,41.4,41.43,9800.0,36.2572,36.2572,36.2309,36.2572,9800.0
2014-11-17 12:00:00,41.42,41.43,41.39,41.39,9600.0,36.2484,36.2572,36.2222,36.2222,9600.0
2014-11-17 12:05:00,41.41,41.41,41.39,41.4,20100.0,36.2397,36.2397,36.2222,36.2309,20100.0
2014-11-17 12:10:00,41.4,41.46,41.4,41.46,37200.0,36.2309,36.2834,36.2309,36.2834,37200.0
2014-11-17 12:15:00,41.45,41.47,41.45,41.46,36700.0,36.2747,36.2922,36.2747,36.2834,36700.0
2014-11-17 12:20:00,41.45,41.47,41.45,41.45,17000.0,36.2747,36.2922,36.2747,36.2747,17000.0
2014-11-17 12:25:00,41.45,41.48,41.45,41.47,15700.0,36.2747,36.3009,36.2747,36.2922,15700.0
2014-11-17 12:30:00,41.47,41.49,41.47,41.48,12000.0,36.2922,36.3097,36.2922,36.3009,12000.0
2014-11-17 12:35:00,41.49,41.51,41.48,41.51,18300.0,36.3097,36.3272,36.3009,36.3272,18300.0
2014-11-17 12:40:00,41.5,41.55,41.5,41.53,33800.0,36.3184,36.3622,36.3184,36.3447,33800.0
2014-11-17 12:45:00,41.53,41.54,41.53,41.53,9400.0,36.3447,36.3535,36.3447,36.3447,9400.0
2014-11-17 12:50:00,41.53,41.53,41.52,41.52,12600.0,36.3447,36.3447,36.3359,36.3359,12600.0
2014-11-17 12:55:00,41.53,41.53,41.47,41.47,31800.0,36.3447,36.3447,36.2922,36.2922,31800.0
2014-11-17 13:00:00,41.48,41.5,41.47,41.49,10400.0,36.3009,36.3184,36.2922,36.3097,10400.0
2014-11-17 13:05:00,41.5,41.51,41.48,41.5,9600.0,36.3184,36.3272,36.3009,36.3184,9600.0
2014-11-17 13:10:00,41.51,41.51,41.49,41.51,10600.0,36.3272,36.3272,36.3097,36.3272,10600.0
2014-11-17 13:15:00,41.51,41.54,41.5,41.54,126200.0,36.3272,36.3535,36.3184,36.3535,126200.0
2014-11-17 13:20:00,41.53,41.55,41.52,41.55,41700.0,36.3447,36.3622,36.3359,36.3622,41700.0
2014-11-17 13:25:00,41.55,41.55,41.52,41.52,18000.0,36.3622,36.3622,36.3359,36.3359,18000.0
2014-11-17 13:30:00,41.53,41.55,41.53,41.54,13000.0,36.3447,36.3622,36.3447,36.3535,13000.0
2014-11-17 13:35:00,41.54,41.54,41.52,41.52,18500.0,36.3535,36.3535,36.3359,36.3359,18500.0
2014-11-17 13:40:00,41.51,41.53,41.51,41.52,6400.0,36.3272,36.3447,36.3272,36.3359,6400.0
2014-11-17 13:45:00,41.53,41.53,41.49,41.49,22700.0,36.3447,36.3447,36.3097,36.3097,22700.0
2014-11-17 13:50:00,41.49,41.52,41.48,41.52,19800.0,36.3097,36.3359,36.3009,36.3359,19800.0
2014-11-17 13:55:00,41.52,41.55,41.52,41.52,27100.0,36.3359,36.3622,36.3359,36.3359,27100.0
2014-11-17 14:00:00,41.52,41.55,41.51,41.55,13400.0,36.3359,36.3622,36.3272,36.3622,13400.0
2014-11-17 14:05:00,41.55,41.55,41.52,41.53,17400.0,36.3622,36.3622,36.3359,36.3447,17400.0
2014-11-17 14:10:00,41.52,41.55,41.52,41.54,18800.0,36.3359,36.3622,36.3359,36.3535,18800.0
2014-11-17 14:15:00,41.54,41.55,41.52,41.52,13800.0,36.3535,36.3622,36.3359,36.3359,13800.0
2014-11-17 14:20:00,41.52,41.53,41.5,41.51,8800.0,36.3359,36.3447,36.3184,36.3272,8800.0
2014-11-17 14:25:00,41.5,41.52,41.5,41.52,13900.0,36.3184,36.3359,36.3184,36.3359,13900.0
2014-11-17 14:30:00,41.52,41.53,41.51,41.52,17200.0,36.3359,36.3447,36.3272,36.3359,17200.0
2014-11-17 14:35:00,41.52,41.55,41.52,41.53,15300.0,36.3359,36.3622,36.3359,36.3447,15300.0
2014-11-17 14:40:00,41.53,41.54,41.53,41.53,15900.0,36.3447,36.3535,36.3447,36.3447,15900.0
2014-11-17 14:45:00,41.53,41.54,41.51,41.51,29500.0,36.3447,36.3535,36.3272,36.3272,29500.0
2014-11-17 14:50:00,41.51,41.53,41.51,41.53,9200.0,36.3272,36.3447,36.3272,36.3447,9200.0
2014-11-17 14:55:00,41.53,41.55,41.53,41.55,31900.0,36.3447,36.3622,36.3447,36.3622,31900.0
2014-11-17 15:00:00,41.54,41.54,41.53,41.54,23900.0,36.3535,36.3535,36.3447,36.3535,23900.0
2014-11-17 15:05:00,41.53,41.55,41.51,41.54,27200.0,36.3447,36.3622,36.3272,36.3535,27200.0
2014-11-17 15:10:00,41.54,41.54,41.52,41.53,21500.0,36.3535,36.3535,36.3359,36.3447,21500.0
2014-11-17 15:15:00,41.53,41.53,41.49,41.5,24100.0,36.3447,36.3447,36.3097,36.3184,24100.0
2014-11-17 15:20:00,41.5,41.51,41.49,41.49,21900.0,36.3184,36.3272,36.3097,36.3097,21900.0
2014-11-17 15:25:00,41.5,41.51,41.49,41.49,18600.0,36.3184,36.3272,36.3097,36.3097,18600.0
2014-11-17 15:30:00,41.5,41.51,41.49,41.5,39500.0,36.3184,36.3272,36.3097,36.3184,39500.0
2014-11-17 15:35:00,41.5,41.53,41.48,41.52,44600.0,36.3184,36.3447,36.3009,36.3359,44600.0
2014-11-17 15:40:00,41.52,41.53,41.51,41.51,28600.0,36.3359,36.3447,36.3272,36.3272,28600.0
2014-11-17 15:45:00,41.51,41.52,41.5,41.51,46100.0,36.3272,36.3359,36.3184,36.3272,46100.0
2014-11-17 15:50:00,41.51,41.52,41.49,41.49,72000.0,36.3272,36.3359,36.3097,36.3097,72000.0
2014-11-17 15:55:00,41.49,41.52,41.49,41.51,276300.0,36.3097,36.3359,36.3097,36.3272,276300.0
2014-11-18 09:30:00,41.5,41.59,41.49,41.57,125900.0,36.3184,36.3972,36.3097,36.3797,125900.0
2014-11-18 09:35:00,41.56,41.6,41.56,41.59,78500.0,36.371,36.406,36.371,36.3972,78500.0
2014-11-18 09:40:00,41.59,41.64,41.59,41.62,93900.0,36.3972,36.441,36.3972,36.4235,93900.0
2014-11-18 09:45:00,41.62,41.65,41.61,41.61,30700.0,36.4235,36.4497,36.4147,36.4147,30700.0
2014-11-18 09:50:00,41.61,41.64,41.6,41.64,31300.0,36.4147,36.441,36.406,36.441,31300.0
2014-11-18 09:55:00,41.64,41.66,41.63,41.65,36000.0,36.441,36.4585,36.4322,36.4497,36000.0
2014-11-18 10:00:00,41.66,41.68,41.65,41.67,30800.0,36.4585,36.476,36.4497,36.4672,30800.0
2014-11-18 10:05:00,41.67,41.69,41.66,41.69,18600.0,36.4672,36.4847,36.4585,36.4847,18600.0
2014-11-18 10:10:00,41.68,41.7,41.67,41.68,22500.0,36.476,36.4935,36.4672,36.476,22500.0
2014-11-18 10:15:00,41.68,41.7,41.65,41.69,25400.0,36.476,36.4935,36.4497,36.4847,25400.0
2014-11-18 10:20:00,41.68,41.69,41.64,41.65,12800.0,36.476,36.4847,36.441,36.4497,12800.0
2014-11-18 10:25:00,41.65,41.66,41.63,41.63,12900.0,36.4497,36.4585,36.4322,36.4322,12900.0
2014-11-18 10:30:00,41.63,41.66,41.61,41.62,20700.0,36.4322,36.4585,36.4147,36.4235,20700.0
2014-11-18 10:35:00,41.61,41.62,41.6,41.62,25800.0,36.4147,36.4235,36.406,36.4235,25800.0
2014-11-18 10:40:00,41.61,41.63,41.61,41.61,16600.0,36.4147,36.4322,36.4147,36.4147,16600.0
2014-11-18 10:45:00,41.61,41.64,41.61,41.64,64800.0,36.4147,36.441,36.4147,36.441,64800.0
2014-11-18 10:50:00,41.64,41.64,41.62,41.63,36600.0,36.441,36.441,36.4235,36.4322,36600.0
2014-11-18 10:55:00,41.64,41.66,41.63,41.65,46000.0,36.441,36.4585,36.4322,36.4497,46000.0
2014-11-18 11:00:00,41.65,41.65,41.62,41.62,263300.0,36.4497,36.4497,36.4235,36.4235,263300.0
2014-11-18 11:05:00,41.62,41.65,41.61,41.65,18000.0,36.4235,36.4497,36.4147,36.4497,18000.0
2014-11-18 11:10:00,41.65,41.66,41.63,41.64,13400.0,36.4497,36.4585,36.4322,36.441,13400.0
2014-11-18 11:15:00,41.64,41.65,41.63,41.63,14000.0,36.441,36.4497,36.4322,36.4322,14000.0
2014-11-18 11:20:00,41.63,41.63,41.61,41.62,9900.0,36.4322,36.4322,36.4147,36.4235,9900.0
2014-11-18 11:25:00,41.62,41.63,41.6,41.62,35900.0,36.4235,36.4322,36.406,36.4235,35900.0
2014-11-18 11:30:00,41.62,41.63,41.61,41.62,19900.0,36.4235,36.4322,36.4147,36.4235,19900.0
2014-11-18 11:35:00,41.62,41.67,41.62,41.66,8300.0,36.4235,36.4672,36.4235,36.4585,8300.0
2014-11-18 11:40:00,41.66,41.66,41.64,41.65,14900.0,36.4585,36.4585,36.441,36.4497,14900.0
2014-11-18 11:45:00,41.64,41.67,41.64,41.67,11800.0,36.441,36.4672,36.441,36.4672,11800.0
2014-11-18 11:50:00,41.66,41.67,41.65,41.65,218900.0,36.4585,36.4672,36.4497,36.4497,218900.0
2014-11-18 11:55:00,41.65,41.67,41.65,41.66,21700.0,36.4497,36.4672,36.4497,36.4585,21700.0
2014-11-18 12:00:00,41.67,41.68,41.65,41.66,24300.0,36.4672,36.476,36.4497,36.4585,24300.0
2014-11-18 12:05:00,41.66,41.68,41.66,41.68,10400.0,36.4585,36.476,36.4585,36.476,10400.0
2014-11-18 12:10:00,41.68,41.7,41.67,41.67,16100.0,36.476,36.4935,36.4672,36.4672,16100.0
2014-11-18 12:15:00,41.68,41.7,41.68,41.7,32100.0,36.476,36.4935,36.476,36.4935,32100.0
2014-11-18 12:20:00,41.69,41.7,41.68,41.69,11800.0,36.4847,36.4935,36.476,36.4847,11800.0
2014-11-18 12:25:00,41.68,41.7,41.67,41.69,11600.0,36.476,36.4935,36.4672,36.4847,11600.0
2014-11-18 12:30:00,41.69,41.69,41.67,41.68,7900.0,36.4847,36.4847,36.4672,36.476,7900.0
2014-11-18 12:35:00,41.67,41.68,41.67,41.68,5600.0,36.4672,36.476,36.4672,36.476,5600.0
2014-11-18 12:40:00,41.68,41.7,41.67,41.69,9600.0,36.476,36.4935,36.4672,36.4847,9600.0
2014-11-18 12:45:00,41.69,41.7,41.66,41.66,382500.0,36.4847,36.4935,36.4585,36.4585,382500.0
2014-11-18 12:50:00,41.67,41.68,41.66,41.66,20700.0,36.4672,36.476,36.4585,36.4585,20700.0
2014-11-18 12:55:00,41.67,41.7,41.67,41.7,19200.0,36.4672,36.4935,36.4672,36.4935,19200.0
2014-11-18 13:00:00,41.7,41.7,41.69,41.7,7300.0,36.4935,36.4935,36.4847,36.4935,7300.0
2014-11-18 13:05:00,41.7,41.71,41.69,41.7,13700.0,36.4935,36.5022,36.4847,36.4935,13700.0
2014-11-18 13:10:00,41.71,41.72,41.69,41.7,26300.0,36.5022,36.511,36.4847,36.4935,26300.0
2014-11-18 13:15:00,41.7,41.71,41.7,41.71,6200.0,36.4935,36.5022,36.4935,36.5022,6200.0
2014-11-18 13:20:00,41.71,41.72,41.7,41.71,37200.0,36.5022,36.511,36.4935,36.5022,37200.0
2014-11-18 13:25:00,41.71,41.73,41.7,41.72,13500.0,36.5022,36.5197,36.4935,36.511,13500.0
2014-11-18 13:30:00,41.72,41.73,41.7,41.71,25400.0,36.511,36.5197,36.4935,36.5022,25400.0
2014-11-18 13:35:00,41.7,41.71,41.67,41.68,29600.0,36.4935,36.5022,36.4672,36.476,29600.0
2014-11-18 13:40:00,41.68,41.68,41.66,41.68,10800.0,36.476,36.476,36.4585,36.476,10800.0
2014-11-18 13:45:00,41.68,41.69,41.67,41.68,18800.0,36.476,36.4847,36.4672,36.476,18800.0
2014-11-18 13:50:00,41.68,41.7,41.68,41.69,15500.0,36.476,36.4935,36.476,36.4847,15500.0
2014-11-18 13:55:00,41.69,41.71,41.69,41.7,18300.0,36.4847,36.5022,36.4847,36.4935,18300.0
2014-11-18 14:00:00,41.7,41.74,41.69,41.73,71400.0,36.4935,36.5285,36.4847,36.5197,71400.0
2014-11-18 14:05:00,41.73,41.74,41.72,41.74,22800.0,36.5197,36.5285,36.511,36.5285,22800.0
2014-11-18 14:10:00,41.74,41.75,41.73,41.73,39700.0,36.5285,36.5372,36.5197,36.5197,39700.0
2014-11-18 14:15:00,41.73,41.75,41.73,41.73,57700.0,36.5197,36.5372,36.5197,36.5197,57700.0
2014-11-18 14:20:00,41.74,41.75,41.73,41.74,274000.0,36.5285,36.5372,36.5197,36.5285,274000.0
2014-11-18 14:25:00,41.73,41.74,41.72,41.72,28800.0,36.5197,36.5285,36.511,36.511,28800.0
2014-11-18 14:30:00,41.73,41.74,41.72,41.74,46900.0,36.5197,36.5285,36.511,36.5285,46900.0
2014-11-18 14:35:00,41.74,41.76,41.73,41.74,190100.0,36.5285,36.546,36.5197,36.5285,190100.0
2014-11-18 14:40:00,41.73,41.74,41.71,41.73,25000.0,36.5197,36.5285,36.5022,36.5197,25000.0
2014-11-18 14:45:00,41.73,41.74,41.7,41.7,43100.0,36.5197,36.5285,36.4935,36.4935,43100.0
2014-11-18 14:50:00,41.71,41.71,41.69,41.71,32500.0,36.5022,36.5022,36.4847,36.5022,32500.0
2014-11-18 14:55:00,41.71,41.71,41.69,41.71,31800.0,36.5022,36.5022,36.4847,36.5022,31800.0
2014-11-18 15:00:00,41.71,41.73,41.71,41.73,23900.0,36.5022,36.5197,36.5022,36.5197,23900.0
2014-11-18 15:05:00,41.73,41.75,41.72,41.75,38700.0,36.5197,36.5372,36.511,36.5372,38700.0
2014-11-18 15:10:00,41.75,41.75,41.74,41.75,42300.0,36.5372,36.5372,36.5285,36.5372,42300.0
2014-11-18 15:15:00,41.74,41.74,41.72,41.73,56300.0,36.5285,36.5285,36.511,36.5197,56300.0
2014-11-18 15:20:00,41.73,41.74,41.72,41.73,27300.0,36.5197,36.5285,36.511,36.5197,27300.0
2014-11-18 15:25:00,41.73,41.75,41.72,41.74,47200.0,36.5197,36.5372,36.511,36.5285,47200.0
2014-11-18 15:30:00,41.74,41.74,41.7,41.71,114800.0,36.5285,36.5285,36.4935,36.5022,114800.0
2014-11-18 15:35:00,41.72,41.73,41.7,41.73,79500.0,36.511,36.5197,36.4935,36.5197,79500.0
2014-11-18 15:40:00,41.73,41.73,41.72,41.73,109000.0,36.5197,36.5197,36.511,36.5197,109000.0
2014-11-18 15:45:00,41.72,41.73,41.7,41.71,160200.0,36.511,36.5197,36.4935,36.5022,160200.0
2014-11-18 15:50:00,41.7,41.71,41.67,41.69,121300.0,36.4935,36.5022,36.4672,36.4847,121300.0
2014-11-18 15:55:00,41.69,41.69,41.67,41.68,601800.0,36.4847,36.4847,36.4672,36.476,601800.0
2014-11-19 09:30:00,41.68,41.68,41.5,41.5,149400.0,36.476,36.476,36.3184,36.3184,149400.0
2014-11-19 09:35:00,41.51,41.53,41.43,41.49,295400.0,36.3272,36.3447,36.2572,36.3097,295400.0
2014-11-19 09:40:00,41.48,41.48,41.43,41.47,82500.0,36.3009,36.3009,36.2572,36.2922,82500.0
2014-11-19 09:45:00,41.47,41.47,41.4,41.41,73100.0,36.2922,36.2922,36.2309,36.2397,73100.0
2014-11-19 09:50:00,41.41,41.42,41.37,41.41,120100.0,36.2397,36.2484,36.2047,36.2397,120100.0
2014-11-19 09:55:00,41.4,41.41,41.35,41.36,106500.0,36.2309,36.2397,36.1872,36.1959,106500.0
2014-11-19 10:00:00,41.36,41.37,41.32,41.32,334800.0,36.1959,36.2047,36.1609,36.1609,334800.0
2014-11-19 10:05:00,41.32,41.34,41.28,41.31,130000.0,36.1609,36.1784,36.1259,36.1522,130000.0
2014-11-19 10:10:00,41.31,41.32,41.28,41.32,43200.0,36.1522,36.1609,36.1259,36.1609,43200.0
2014-11-19 10:15:00,41.32,41.36,41.29,41.36,63000.0,36.1609,36.1959,36.1347,36.1959,63000.0
2014-11-19 10:20:00,41.36,41.36,41.31,41.32,56400.0,36.1959,36.1959,36.1522,36.1609,56400.0
2014-11-19 10:25:00,41.31,41.32,41.28,41.3,336600.0,36.1522,36.1609,36.1259,36.1434,336600.0
2014-11-19 10:30:00,41.3,41.36,41.3,41.33,201900.0,36.1434,36.1959,36.1434,36.1697,201900.0
2014-11-19 10:35:00,41.32,41.33,41.25,41.26,206500.0,36.1609,36.1697,36.0997,36.1084,206500.0
2014-11-19 10:40:00,41.27,41.3,41.24,41.27,55700.0,36.1172,36.1434,36.0909,36.1172,55700.0
2014-11-19 10:45:00,41.27,41.28,41.24,41.26,94000.0,36.1172,36.1259,36.0909,36.1084,94000.0
2014-11-19 10:50:00,41.25,41.29,41.25,41.28,16100.0,36.0997,36.1347,36.0997,36.1259,16100.0
2014-11-19 10:55:00,41.29,41.29,41.25,41.25,23700.0,36.1347,36.1347,36.0997,36.0997,23700.0
2014-11-19 11:00:00,41.25,41.26,41.21,41.23,33500.0,36.0997,36.1084,36.0647,36.0822,33500.0
2014-11-19 11:05:00,41.23,41.28,41.21,41.27,110200.0,36.0822,36.1259,36.0647,36.1172,110200.0
2014-11-19 11:10:00,41.27,41.28,41.25,41.26,30000.0,36.1172,36.1259,36.0997,36.1084,30000.0
2014-11-19 11:15:00,41.27,41.31,41.26,41.29,17700.0,36.1172,36.1522,36.1084,36.1347,17700.0
2014-11-19 11:20:00,41.3,41.32,41.29,41.32,43400.0,36.1434,36.1609,36.1347,36.1609,43400.0
2014-11-19 11:25:00,41.31,41.32,41.28,41.29,20200.0,36.1522,36.1609,36.1259,36.1347,20200.0
2014-11-19 11:30:00,41.3,41.33,41.28,41.31,32500.0,36.1434,36.1697,36.1259,36.1522,32500.0
2014-11-19 11:35:00,41.31,41.32,41.3,41.3,20200.0,36.1522,36.1609,36.1434,36.1434,20200.0
2014-11-19 11:40:00,41.3,41.33,41.3,41.32,17100.0,36.1434,36.1697,36.1434,36.1609,17100.0
2014-11-19 11:45:00,41.33,41.34,41.32,41.32,32700.0,36.1697,36.1784,36.1609,36.1609,32700.0
2014-11-19 11:50:00,41.32,41.33,41.31,41.31,11100.0,36.1609,36.1697,36.1522,36.1522,11100.0
2014-11-19 11:55:00,41.31,41.33,41.31,41.33,20400.0,36.1522,36.1697,36.1522,36.1697,20400.0
2014-11-19 12:00:00,41.33,41.34,41.32,41.34,23500.0,36.1697,36.1784,36.1609,36.1784,23500.0
2014-11-19 12:05:00,41.34,41.37,41.34,41.36,39300.0,36.1784,36.2047,36.1784,36.1959,39300.0
2014-11-19 12:10:00,41.36,41.37,41.35,41.36,48200.0,36.1959,36.2047,36.1872,36.1959,48200.0
2014-11-19 12:15:00,41.36,41.39,41.36,41.39,91900.0,36.1959,36.2222,36.1959,36.2222,91900.0
2014-11-19 12:20:00,41.39,41.39,41.38,41.38,35100.0,36.2222,36.2222,36.2134,36.2134,35100.0
2014-11-19 12:25:00,41.38,41.39,41.38,41.38,17600.0,36.2134,36.2222,36.2134,36.2134,17600.0
2014-11-19 12:30:00,41.38,41.38,41.37,41.38,45900.0,36.2134,36.2134,36.2047,36.2134,45900.0
2014-11-19 12:35:00,41.38,41.4,41.36,41.36,19100.0,36.2134,36.2309,36.1959,36.1959,19100.0
2014-11-19 12:40:00,41.36,41.37,41.36,41.37,39700.0,36.1959,36.2047,36.1959,36.2047,39700.0
2014-11-19 12:45:00,41.37,41.38,41.36,41.36,22900.0,36.2047,36.2134,36.1959,36.1959,22900.0
2014-11-19 12:50:00,41.36,41.38,41.36,41.37,27900.0,36.1959,36.2134,36.1959,36.2047,27900.0
2014-11-19 12:55:00,41.37,41.41,41.37,41.41,147200.0,36.2047,36.2397,36.2047,36.2397,147200.0
2014-11-19 13:00:00,41.41,41.42,41.41,41.41,33800.0,36.2397,36.2484,36.2397,36.2397,33800.0
2014-11-19 13:05:00,41.41,41.41,41.4,41.41,36900.0,36.2397,36.2397,36.2309,36.2397,36900.0
2014-11-19 13:10:00,41.41,41.42,41.4,41.41,22500.0,36.2397,36.2484,36.2309,36.2397,22500.0
2014-11-19 13:15:00,41.4,41.41,41.4,41.4,22100.0,36.2309,36.2397,36.2309,36.2309,22100.0
2014-11-19 13:20:00,41.41,41.42,41.41,41.42,27800.0,36.2397,36.2484,36.2397,36.2484,27800.0
2014-11-19 13:25:00,41.43,41.44,41.41,41.41,53900.0,36.2572,36.2659,36.2397,36.2397,53900.0
2014-11-19 13:30:00,41.41,41.43,41.4,41.4,10600.0,36.2397,36.2572,36.2309,36.2309,10600.0
2014-11-19 13:35:00,41.39,41.42,41.39,41.41,9400.0,36.2222,36.2484,36.2222,36.2397,9400.0
2014-11-19 13:40:00,41.41,41.42,41.4,41.41,119200.0,36.2397,36.2484,36.2309,36.2397,119200.0
2014-11-19 13:45:00,41.41,41.41,41.39,41.39,31800.0,36.2397,36.2397,36.2222,36.2222,31800.0
2014-11-19 13:50:00,41.39,41.42,41.38,41.41,43000.0,36.2222,36.2484,36.2134,36.2397,43000.0
2014-11-19 13:55:00,41.41,41.42,41.38,41.38,22900.0,36.2397,36.2484,36.2134,36.2134,22900.0
2014-11-19 14:00:00,41.39,41.5,41.37,41.47,377400.0,36.2222,36.3184,36.2047,36.2922,377400.0
2014-11-19 14:05:00,41.47,41.48,41.44,41.44,322200.0,36.2922,36.3009,36.2659,36.2659,322200.0
2014-11-19 14:10:00,41.44,41.46,41.42,41.42,93600.0,36.2659,36.2834,36.2484,36.2484,93600.0
2014-11-19 14:15:00,41.42,41.46,41.41,41.45,53000.0,36.2484,36.2834,36.2397,36.2747,53000.0
2014-11-19 14:20:00,41.46,41.46,41.33,41.35,65600.0,36.2834,36.2834,36.1697,36.1872,65600.0
2014-11-19 14:25:00,41.36,41.38,41.34,41.35,86900.0,36.1959,36.2134,36.1784,36.1872,86900.0
2014-11-19 14:30:00,41.36,41.39,41.36,41.37,18900.0,36.1959,36.2222,36.1959,36.2047,18900.0
2014-11-19 14:35:00,41.37,41.38,41.31,41.36,79300.0,36.2047,36.2134,36.1522,36.1959,79300.0
2014-11-19 14:40:00,41.36,41.37,41.33,41.36,33800.0,36.1959,36.2047,36.1697,36.1959,33800.0
2014-11-19 14:45:00,41.36,41.37,41.31,41.33,52000.0,36.1959,36.2047,36.1522,36.1697,52000.0
2014-11-19 14:50:00,41.33,41.37,41.32,41.35,33800.0,36.1697,36.2047,36.1609,36.1872,33800.0
2014-11-19 14:55:00,41.35,41.38,41.35,41.36,33600.0,36.1872,36.2134,36.1872,36.1959,33600.0
2014-11-19 15:00:00,41.37,41.37,41.34,41.35,18700.0,36.2047,36.2047,36.1784,36.1872,18700.0
2014-11-19 15:05:00,41.35,41.36,41.34,41.34,17800.0,36.1872,36.1959,36.1784,36.1784,17800.0
2014-11-19 15:10:00,41.34,41.37,41.33,41.34,46800.0,36.1784,36.2047,36.1697,36.1784,46800.0
2014-11-19 15:15:00,41.34,41.39,41.33,41.38,43100.0,36.1784,36.2222,36.1697,36.2134,43100.0
2014-11-19 15:20:00,41.38,41.42,41.38,41.4,134300.0,36.2134,36.2484,36.2134,36.2309,134300.0
2014-11-19 15:25:00,41.4,41.41,41.37,41.38,90800.0,36.2309,36.2397,36.2047,36.2134,90800.0
2014-11-19 15:30:00,41.38,41.39,41.37,41.39,56300.0,36.2134,36.2222,36.2047,36.2222,56300.0
2014-11-19 15:35:00,41.39,41.4,41.37,41.37,41300.0,36.2222,36.2309,36.2047,36.2047,41300.0
2014-11-19 15:40:00,41.37,41.38,41.34,41.36,80500.0,36.2047,36.2134,36.1784,36.1959,80500.0
2014-11-19 15:45:00,41.37,41.4,41.36,41.38,73200.0,36.2047,36.2309,36.1959,36.2134,73200.0
2014-11-19 15:50:00,41.39,41.42,41.39,41.42,62300.0,36.2222,36.2484,36.2222,36.2484,62300.0
2014-11-19 15:55:00,41.42,41.43,41.37,41.39,554000.0,36.2484,36.2572,36.2047,36.2222,554000.0
2014-11-20 09:30:00,41.26,41.28,41.18,41.2,206900.0,36.1084,36.1259,36.0384,36.0559,206900.0
2014-11-20 09:35:00,41.2,41.25,41.2,41.23,82900.0,36.0559,36.0997,36.0559,36.0822,82900.0
2014-11-20 09:40:00,41.22,41.27,41.22,41.25,73600.0,36.0734,36.1172,36.0734,36.0997,73600.0
2014-11-20 09:45:00,41.25,41.33,41.24,41.32,21300.0,36.0997,36.1697,36.0909,36.1609,21300.0
2014-11-20 09:50:00,41.32,41.36,41.3,41.36,103900.0,36.1609,36.1959,36.1434,36.1959,103900.0
2014-11-20 09:55:00,41.36,41.37,41.34,41.35,27300.0,36.1959,36.2047,36.1784,36.1872,27300.0
2014-11-20 10:00:00,41.35,41.41,41.35,41.37,222800.0,36.1872,36.2397,36.1872,36.2047,222800.0
2014-11-20 10:05:00,41.37,41.41,41.36,41.37,15700.0,36.2047,36.2397,36.1959,36.2047,15700.0
2014-11-20 10:10:00,41.38,41.4,41.37,41.39,12900.0,36.2134,36.2309,36.2047,36.2222,12900.0
2014-11-20 10:15:00,41.39,41.42,41.35,41.37,101300.0,36.2222,36.2484,36.1872,36.2047,101300.0
2014-11-20 10:20:00,41.37,41.43,41.37,41.42,15500.0,36.2047,36.2572,36.2047,36.2484,15500.0
2014-11-20 10:25:00,41.43,41.45,41.41,41.43,43400.0,36.2572,36.2747,36.2397,36.2572,43400.0
2014-11-20 10:30:00,41.43,41.45,41.42,41.44,31000.0,36.2572,36.2747,36.2484,36.2659,31000.0
2014-11-20 10:35:00,41.44,41.47,41.44,41.46,36100.0,36.2659,36.2922,36.2659,36.2834,36100.0
2014-11-20 10:40:00,41.46,41.49,41.46,41.48,34500.0,36.2834,36.3097,36.2834,36.3009,34500.0
2014-11-20 10:45:00,41.49,41.5,41.48,41.5,19000.0,36.3097,36.3184,36.3009,36.3184,19000.0
2014-11-20 10:50:00,41.5,41.51,41.48,41.5,23500.0,36.3184,36.3272,36.3009,36.3184,23500.0
2014-11-20 10:55:00,41.49,41.51,41.47,41.49,167500.0,36.3097,36.3272,36.2922,36.3097,167500.0
2014-11-20 11:00:00,41.49,41.53,41.49,41.51,255000.0,36.3097,36.3447,36.3097,36.3272,255000.0
2014-11-20 11:05:00,41.51,41.54,41.5,41.53,53000.0,36.3272,36.3535,36.3184,36.3447,53000.0
2014-11-20 11:10:00,41.53,41.55,41.52,41.53,31800.0,36.3447,36.3622,36.3359,36.3447,31800.0
2014-11-20 11:15:00,41.53,41.54,41.52,41.53,62200.0,36.3447,36.3535,36.3359,36.3447,62200.0
2014-11-20 11:20:00,41.53,41.54,41.52,41.54,54700.0,36.3447,36.3535,36.3359,36.3535,54700.0
2014-11-20 11:25:00,41.54,41.55,41.53,41.55,66000.0,36.3535,36.3622,36.3447,36.3622,66000.0
2014-11-20 11:30:00,41.55,41.56,41.53,41.55,65200.0,36.3622,36.371,36.3447,36.3622,65200.0
2014-11-20 11:35:00,41.54,41.55,41.52,41.52,40500.0,36.3535,36.3622,36.3359,36.3359,40500.0
2014-11-20 11:40:00,41.52,41.53,41.51,41.52,71500.0,36.3359,36.3447,36.3272,36.3359,71500.0
2014-11-20 11:45:00,41.52,41.53,41.52,41.52,22600.0,36.3359,36.3447,36.3359,36.3359,22600.0
2014-11-20 11:50:00,41.53,41.53,41.52,41.52,56900.0,36.3447,36.3447,36.3359,36.3359,56900.0
2014-11-20 11:55:00,41.52,41.54,41.5,41.5,72100.0,36.3359,36.3535,36.3184,36.3184,72100.0
2014-11-20 12:00:00,41.51,41.52,41.49,41.5,86700.0,36.3272,36.3359,36.3097,36.3184,86700.0
2014-11-20 12:05:00,41.5,41.5,41.48,41.5,60600.0,36.3184,36.3184,36.3009,36.3184,60600.0
2014-11-20 12:10:00,41.5,41.51,41.49,41.51,56500.0,36.3184,36.3272,36.3097,36.3272,56500.0
2014-11-20 12:15:00,41.5,41.53,41.5,41.53,38400.0,36.3184,36.3447,36.3184,36.3447,38400.0
2014-11-20 12:20:00,41.52,41.53,41.5,41.52,66500.0,36.3359,36.3447,36.3184,36.3359,66500.0
2014-11-20 12:25:00,41.51,41.52,41.5,41.51,31000.0,36.3272,36.3359,36.3184,36.3272,31000.0
2014-11-20 12:30:00,41.51,41.54,41.5,41.53,61200.0,36.3272,36.3535,36.3184,36.3447,61200.0
2014-11-20 12:35:00,41.54,41.57,41.53,41.57,51300.0,36.3535,36.3797,36.3447,36.3797,51300.0
2014-11-20 12:40:00,41.57,41.57,41.53,41.54,40600.0,36.3797,36.3797,36.3447,36.3535,40600.0
2014-11-20 12:45:00,41.54,41.57,41.54,41.56,59100.0,36.3535,36.3797,36.3535,36.371,59100.0
2014-11-20 12:50:00,41.57,41.57,41.55,41.55,47900.0,36.3797,36.3797,36.3622,36.3622,47900.0
2014-11-20 12:55:00,41.55,41.56,41.53,41.55,36200.0,36.3622,36.371,36.3447,36.3622,36200.0
2014-11-20 13:00:00,41.55,41.57,41.54,41.57,52200.0,36.3622,36.3797,36.3535,36.3797,52200.0
2014-11-20 13:05:00,41.57,41.57,41.55,41.55,52800.0,36.3797,36.3797,36.3622,36.3622,52800.0
2014-11-20 13:10:00,41.55,41.56,41.52,41.54,54700.0,36.3622,36.371,36.3359,36.3535,54700.0
2014-11-20 13:15:00,41.54,41.55,41.51,41.53,59900.0,36.3535,36.3622,36.3272,36.3447,59900.0
2014-11-20 13:20:00,41.53,41.54,41.52,41.53,26700.0,36.3447,36.3535,36.3359,36.3447,26700.0
2014-11-20 13:25:00,41.54,41.55,41.53,41.55,66000.0,36.3535,36.3622,36.3447,36.3622,66000.0
2014-11-20 13:30:00,41.55,41.56,41.54,41.56,38500.0,36.3622,36.371,36.3535,36.371,38500.0
2014-11-20 13:35:00,41.55,41.57,41.55,41.56,48500.0,36.3622,36.3797,36.3622,36.371,48500.0
2014-11-20 13:40:00,41.55,41.57,41.55,41.55,39300.0,36.3622,36.3797,36.3622,36.3622,39300.0
2014-11-20 13:45:00,41.55,41.56,41.55,41.55,23800.0,36.3622,36.371,36.3622,36.3622,23800.0
2014-11-20 13:50:00,41.55,41.56,41.54,41.55,40000.0,36.3622,36.371,36.3535,36.3622,40000.0
2014-11-20 13:55:00,41.55,41.56,41.55,41.55,49100.0,36.3622,36.371,36.3622,36.3622,49100.0
2014-11-20 14:00:00,41.56,41.58,41.55,41.56,35100.0,36.371,36.3885,36.3622,36.371,35100.0
2014-11-20 14:05:00,41.56,41.58,41.55,41.57,28300.0,36.371,36.3885,36.3622,36.3797,28300.0
2014-11-20 14:10:00,41.57,41.58,41.56,41.57,30000.0,36.3797,36.3885,36.371,36.3797,30000.0
2014-11-20 14:15:00,41.58,41.6,41.57,41.59,19100.0,36.3885,36.406,36.3797,36.3972,19100.0
2014-11-20 14:20:00,41.59,41.6,41.58,41.58,12000.0,36.3972,36.406,36.3885,36.3885,12000.0
2014-11-20 14:25:00,41.59,41.6,41.58,41.59,8600.0,36.3972,36.406,36.3885,36.3972,8600.0
2014-11-20 14:30:00,41.59,41.6,41.58,41.59,102800.0,36.3972,36.406,36.3885,36.3972,102800.0
2014-11-20 14:35:00,41.59,41.6,41.57,41.57,17400.0,36.3972,36.406,36.3797,36.3797,17400.0
2014-11-20 14:40:00,41.57,41.59,41.57,41.58,24700.0,36.3797,36.3972,36.3797,36.3885,24700.0
2014-11-20 14:45:00,41.59,41.6,41.58,41.59,59400.0,36.3972,36.406,36.3885,36.3972,59400.0
2014-11-20 14:50:00,41.6,41.6,41.58,41.58,15500.0,36.406,36.406,36.3885,36.3885,15500.0
2014-11-20 14:55:00,41.59,41.59,41.56,41.56,111800.0,36.3972,36.3972,36.371,36.371,111800.0
2014-11-20 15:00:00,41.55,41.55,41.53,41.55,31300.0,36.3622,36.3622,36.3447,36.3622,31300.0
2014-11-20 15:05:00,41.56,41.58,41.55,41.57,20300.0,36.371,36.3885,36.3622,36.3797,20300.0
2014-11-20 15:10:00,41.58,41.58,41.56,41.57,66700.0,36.3885,36.3885,36.371,36.3797,66700.0
2014-11-20 15:15:00,41.57,41.57,41.55,41.57,27200.0,36.3797,36.3797,36.3622,36.3797,27200.0
2014-11-20 15:20:00,41.56,41.57,41.55,41.56,28000.0,36.371,36.3797,36.3622,36.371,28000.0
2014-11-20 15:25:00,41.56,41.59,41.55,41.58,83700.0,36.371,36.3972,36.3622,36.3885,83700.0
2014-11-20 15:30:00,41.58,41.59,41.56,41.58,36100.0,36.3885,36.3972,36.371,36.3885,36100.0
2014-11-20 15:35:00,41.58,41.6,41.57,41.6,25100.0,36.3885,36.406,36.3797,36.406,25100.0
2014-11-20 15:40:00,41.6,41.61,41.59,41.61,142600.0,36.406,36.4147,36.3972,36.4147,142600.0
2014-11-20 15:45:00,41.6,41.61,41.58,41.58,63400.0,36.406,36.4147,36.3885,36.3885,63400.0
2014-11-20 15:50:00,41.59,41.6,41.57,41.58,70100.0,36.3972,36.406,36.3797,36.3885,70100.0
2014-11-20 15:55:00,41.58,41.61,41.57,41.6,302100.0,36.3885,36.4147,36.3797,36.406,302100.0
2014-11-21 09:30:00,41.94,41.96,41.89,41.9,155200.0,36.7035,36.721,36.6598,36.6685,155200.0
2014-11-21 09:35:00,41.91,41.91,41.87,41.89,99200.0,36.6773,36.6773,36.6422,36.6598,99200.0
2014-11-21 09:40:00,41.89,41.9,41.84,41.84,104600.0,36.6598,36.6685,36.616,36.616,104600.0
2014-11-21 09:45:00,41.84,41.89,41.84,41.87,223100.0,36.616,36.6598,36.616,36.6422,223100.0
2014-11-21 09:50:00,41.87,41.91,41.86,41.9,47200.0,36.6422,36.6773,36.6335,36.6685,47200.0
2014-11-21 09:55:00,41.9,41.91,41.87,41.88,188500.0,36.6685,36.6773,36.6422,36.651,188500.0
2014-11-21 10:00:00,41.88,41.89,41.84,41.85,61100.0,36.651,36.6598,36.616,36.6247,61100.0
2014-11-21 10:05:00,41.85,41.86,41.82,41.82,34700.0,36.6247,36.6335,36.5985,36.5985,34700.0
2014-11-21 10:10:00,41.83,41.85,41.8,41.84,92200.0,36.6072,36.6247,36.581,36.616,92200.0
2014-11-21 10:15:00,41.84,41.86,41.82,41.83,68700.0,36.616,36.6335,36.5985,36.6072,68700.0
2014-11-21 10:20:00,41.83,41.84,41.81,41.83,42600.0,36.6072,36.616,36.5897,36.6072,42600.0
2014-11-21 10:25:00,41.84,41.85,41.82,41.82,47900.0,36.616,36.6247,36.5985,36.5985,47900.0
2014-11-21 10:30:00,41.84,41.84,41.81,41.82,30400.0,36.616,36.616,36.5897,36.5985,30400.0
2014-11-21 10:35:00,41.82,41.83,41.79,41.83,41200.0,36.5985,36.6072,36.5722,36.6072,41200.0
2014-11-21 10:40:00,41.82,41.84,41.8,41.82,13400.0,36.5985,36.616,36.581,36.5985,13400.0
2014-11-21 10:45:00,41.83,41.83,41.78,41.79,14600.0,36.6072,36.6072,36.5635,36.5722,14600.0
2014-11-21 10:50:00,41.78,41.8,41.77,41.8,17200.0,36.5635,36.581,36.5547,36.581,17200.0
2014-11-21 10:55:00,41.79,41.79,41.71,41.75,46500.0,36.5722,36.5722,36.5022,36.5372,46500.0
2014-11-21 11:00:00,41.75,41.75,41.71,41.71,51300.0,36.5372,36.5372,36.5022,36.5022,51300.0
2014-11-21 11:05:00,41.71,41.73,41.67,41.72,401700.0,36.5022,36.5197,36.4672,36.511,401700.0
2014-11-21 11:10:00,41.72,41.77,41.71,41.77,44300.0,36.511,36.5547,36.5022,36.5547,44300.0
2014-11-21 11:15:00,41.77,41.78,41.75,41.76,33100.0,36.5547,36.5635,36.5372,36.546,33100.0
2014-11-21 11:20:00,41.77,41.78,41.75,41.78,17100.0,36.5547,36.5635,36.5372,36.5635,17100.0
2014-11-21 11:25:00,41.77,41.78,41.76,41.76,12900.0,36.5547,36.5635,36.546,36.546,12900.0
2014-11-21 11:30:00,41.76,41.76,41.75,41.75,10100.0,36.546,36.546,36.5372,36.5372,10100.0
2014-11-21 11:35:00,41.75,41.76,41.71,41.72,72200.0,36.5372,36.546,36.5022,36.511,72200.0
2014-11-21 11:40:00,41.71,41.73,41.71,41.72,24800.0,36.5022,36.5197,36.5022,36.511,24800.0
2014-11-21 11:45:00,41.71,41.72,41.7,41.71,90700.0,36.5022,36.511,36.4935,36.5022,90700.0
2014-11-21 11:50:00,41.71,41.72,41.69,41.7,155400.0,36.5022,36.511,36.4847,36.4935,155400.0
2014-11-21 11:55:00,41.69,41.72,41.68,41.71,44600.0,36.4847,36.511,36.476,36.5022,44600.0
2014-11-21 12:00:00,41.72,41.75,41.7,41.74,117500.0,36.511,36.5372,36.4935,36.5285,117500.0
2014-11-21 12:05:00,41.75,41.75,41.71,41.71,60300.0,36.5372,36.5372,36.5022,36.5022,60300.0
2014-11-21 12:10:00,41.72,41.72,41.69,41.69,38500.0,36.511,36.511,36.4847,36.4847,38500.0
2014-11-21 12:15:00,41.7,41.7,41.66,41.66,105300.0,36.4935,36.4935,36.4585,36.4585,105300.0
2014-11-21 12:20:00,41.67,41.67,41.65,41.67,67000.0,36.4672,36.4672,36.4497,36.4672,67000.0
2014-11-21 12:25:00,41.67,41.68,41.65,41.66,43200.0,36.4672,36.476,36.4497,36.4585,43200.0
2014-11-21 12:30:00,41.66,41.69,41.65,41.66,82900.0,36.4585,36.4847,36.4497,36.4585,82900.0
2014-11-21 12:35:00,41.67,41.69,41.66,41.68,14900.0,36.4672,36.4847,36.4585,36.476,14900.0
2014-11-21 12:40:00,41.68,41.7,41.66,41.67,36500.0,36.476,36.4935,36.4585,36.4672,36500.0
2014-11-21 12:45:00,41.68,41.68,41.65,41.66,14900.0,36.476,36.476,36.4497,36.4585,14900.0
2014-11-21 12:50:00,41.66,41.67,41.65,41.65,18900.0,36.4585,36.4672,36.4497,36.4497,18900.0
2014-11-21 12:55:00,41.65,41.65,41.63,41.64,12300.0,36.4497,36.4497,36.4322,36.441,12300.0
2014-11-21 13:00:00,41.65,41.65,41.61,41.64,26900.0,36.4497,36.4497,36.4147,36.441,26900.0
2014-11-21 13:05:00,41.64,41.65,41.61,41.63,10100.0,36.441,36.4497,36.4147,36.4322,10100.0
2014-11-21 13:10:00,41.64,41.64,41.61,41.62,12100.0,36.441,36.441,36.4147,36.4235,12100.0
2014-11-21 13:15:00,41.63,41.64,41.59,41.6,82800.0,36.4322,36.441,36.3972,36.406,82800.0
2014-11-21 13:20:00,41.59,41.61,41.59,41.6,158300.0,36.3972,36.4147,36.3972,36.406,158300.0
2014-11-21 13:25:00,41.6,41.61,41.54,41.55,139700.0,36.406,36.4147,36.3535,36.3622,139700.0
2014-11-21 13:30:00,41.54,41.55,41.5,41.54,98700.0,36.3535,36.3622,36.3184,36.3535,98700.0
2014-11-21 13:35:00,41.54,41.57,41.53,41.54,20200.0,36.3535,36.3797,36.3447,36.3535,20200.0
2014-11-21 13:40:00,41.54,41.55,41.52,41.54,33000.0,36.3535,36.3622,36.3359,36.3535,33000.0
2014-11-21 13:45:00,41.55,41.6,41.55,41.59,157200.0,36.3622,36.406,36.3622,36.3972,157200.0
2014-11-21 13:50:00,41.59,41.63,41.57,41.63,59500.0,36.3972,36.4322,36.3797,36.4322,59500.0
2014-11-21 13:55:00,41.64,41.66,41.61,41.61,28800.0,36.441,36.4585,36.4147,36.4147,28800.0
2014-11-21 14:00:00,41.62,41.65,41.62,41.63,36500.0,36.4235,36.4497,36.4235,36.4322,36500.0
2014-11-21 14:05:00,41.63,41.65,41.62,41.63,58700.0,36.4322,36.4497,36.4235,36.4322,58700.0
2014-11-21 14:10:00,41.64,41.65,41.61,41.61,42300.0,36.441,36.4497,36.4147,36.4147,42300.0
2014-11-21 14:15:00,41.61,41.63,41.6,41.61,15300.0,36.4147,36.4322,36.406,36.4147,15300.0
2014-11-21 14:20:00,41.61,41.61,41.57,41.59,21800.0,36.4147,36.4147,36.3797,36.3972,21800.0
2014-11-21 14:25:00,41.59,41.59,41.56,41.57,33800.0,36.3972,36.3972,36.371,36.3797,33800.0
2014-11-21 14:30:00,41.57,41.58,41.53,41.58,52300.0,36.3797,36.3885,36.3447,36.3885,52300.0
2014-11-21 14:35:00,41.58,41.58,41.53,41.55,176500.0,36.3885,36.3885,36.3447,36.3622,176500.0
2014-11-21 14:40:00,41.55,41.62,41.55,41.61,30300.0,36.3622,36.4235,36.3622,36.4147,30300.0
2014-11-21 14:45:00,41.61,41.62,41.6,41.61,19700.0,36.4147,36.4235,36.406,36.4147,19700.0
2014-11-21 14:50:00,41.61,41.63,41.6,41.62,55500.0,36.4147,36.4322,36.406,36.4235,55500.0
2014-11-21 14:55:00,41.62,41.63,41.6,41.61,36500.0,36.4235,36.4322,36.406,36.4147,36500.0
2014-11-21 15:00:00,41.62,41.66,41.61,41.65,64800.0,36.4235,36.4585,36.4147,36.4497,64800.0
2014-11-21 15:05:00,41.65,41.66,41.63,41.64,32100.0,36.4497,36.4585,36.4322,36.441,32100.0
2014-11-21 15:10:00,41.64,41.68,41.63,41.66,41900.0,36.441,36.476,36.4322,36.4585,41900.0
2014-11-21 15:15:00,41.66,41.67,41.65,41.67,18000.0,36.4585,36.4672,36.4497,36.4672,18000.0
2014-11-21 15:20:00,41.67,41.68,41.65,41.66,50500.0,36.4672,36.476,36.4497,36.4585,50500.0
2014-11-21 15:25:00,41.65,41.68,41.64,41.67,58100.0,36.4497,36.476,36.441,36.4672,58100.0
2014-11-21 15:30:00,41.67,41.7,41.66,41.7,46800.0,36.4672,36.4935,36.4585,36.4935,46800.0
2014-11-21 15:35:00,41.7,41.71,41.67,41.68,62700.0,36.4935,36.5022,36.4672,36.476,62700.0
2014-11-21 15:40:00,41.67,41.68,41.64,41.66,44300.0,36.4672,36.476,36.441,36.4585,44300.0
2014-11-21 15:45:00,41.66,41.66,41.63,41.64,170300.0,36.4585,36.4585,36.4322,36.441,170300.0
2014-11-21 15:50:00,41.64,41.66,41.62,41.64,119500.0,36.441,36.4585,36.4235,36.441,119500.0
2014-11-21 15:55:00,41.63,41.68,41.63,41.68,385100.0,36.4322,36.476,36.4322,36.476,385100.0
2014-11-24 09:30:00,41.75,41.76,41.68,41.72,172300.0,36.5372,36.546,36.476,36.511,172300.0
2014-11-24 09:35:00,41.73,41.74,41.68,41.69,50100.0,36.5197,36.5285,36.476,36.4847,50100.0
2014-11-24 09:40:00,41.7,41.72,41.67,41.68,115200.0,36.4935,36.511,36.4672,36.476,115200.0
2014-11-24 09:45:00,41.68,41.68,41.64,41.64,74300.0,36.476,36.476,36.441,36.441,74300.0
2014-11-24 09:50:00,41.64,41.68,41.63,41.66,40600.0,36.441,36.476,36.4322,36.4585,40600.0
2014-11-24 09:55:00,41.67,41.72,41.66,41.7,34800.0,36.4672,36.511,36.4585,36.4935,34800.0
2014-11-24 10:00:00,41.69,41.74,41.69,41.73,23700.0,36.4847,36.5285,36.4847,36.5197,23700.0
2014-11-24 10:05:00,41.75,41.75,41.72,41.74,122000.0,36.5372,36.5372,36.511,36.5285,122000.0
2014-11-24 10:10:00,41.74,41.76,41.73,41.76,66600.0,36.5285,36.546,36.5197,36.546,66600.0
2014-11-24 10:15:00,41.76,41.76,41.74,41.76,79500.0,36.546,36.546,36.5285,36.546,79500.0
2014-11-24 10:20:00,41.77,41.8,41.77,41.79,25900.0,36.5547,36.581,36.5547,36.5722,25900.0
2014-11-24 10:25:00,41.79,41.81,41.79,41.8,36100.0,36.5722,36.5897,36.5722,36.581,36100.0
2014-11-24 10:30:00,41.8,41.81,41.79,41.81,64500.0,36.581,36.5897,36.5722,36.5897,64500.0
2014-11-24 10:35:00,41.8,41.82,41.79,41.8,48200.0,36.581,36.5985,36.5722,36.581,48200.0
2014-11-24 10:40:00,41.81,41.83,41.81,41.82,17400.0,36.5897,36.6072,36.5897,36.5985,17400.0
2014-11-24 10:45:00,41.81,41.83,41.8,41.81,19600.0,36.5897,36.6072,36.581,36.5897,19600.0
2014-11-24 10:50:00,41.8,41.82,41.79,41.8,26800.0,36.581,36.5985,36.5722,36.581,26800.0
2014-11-24 10:55:00,41.79,41.82,41.79,41.81,26300.0,36.5722,36.5985,36.5722,36.5897,26300.0
2014-11-24 11:00:00,41.82,41.84,41.81,41.84,23600.0,36.5985,36.616,36.5897,36.616,23600.0
2014-11-24 11:05:00,41.84,41.84,41.81,41.83,41300.0,36.616,36.616,36.5897,36.6072,41300.0
2014-11-24 11:10:00,41.83,41.84,41.81,41.83,52800.0,36.6072,36.616,36.5897,36.6072,52800.0
2014-11-24 11:15:00,41.83,41.83,41.79,41.8,21400.0,36.6072,36.6072,36.5722,36.581,21400.0
2014-11-24 11:20:00,41.8,41.83,41.8,41.81,30300.0,36.581,36.6072,36.581,36.5897,30300.0
2014-11-24 11:25:00,41.8,41.82,41.8,41.82,16100.0,36.581,36.5985,36.581,36.5985,16100.0
2014-11-24 11:30:00,41.82,41.83,41.81,41.81,50800.0,36.5985,36.6072,36.5897,36.5897,50800.0
2014-11-24 11:35:00,41.82,41.82,41.8,41.82,48800.0,36.5985,36.5985,36.581,36.5985,48800.0
2014-11-24 11:40:00,41.82,41.83,41.8,41.83,19500.0,36.5985,36.6072,36.581,36.6072,19500.0
2014-11-24 11:45:00,41.83,41.83,41.8,41.8,39300.0,36.6072,36.6072,36.581,36.581,39300.0
2014-11-24 11:50:00,41.8,41.82,41.8,41.82,11700.0,36.581,36.5985,36.581,36.5985,11700.0
2014-11-24 11:55:00,41.82,41.83,41.81,41.83,63500.0,36.5985,36.6072,36.5897,36.6072,63500.0
2014-11-24 12:00:00,41.83,41.85,41.83,41.85,20700.0,36.6072,36.6247,36.6072,36.6247,20700.0
2014-11-24 12:05:00,41.85,41.86,41.84,41.86,31300.0,36.6247,36.6335,36.616,36.6335,31300.0
2014-11-24 12:10:00,41.86,41.86,41.85,41.86,24200.0,36.6335,36.6335,36.6247,36.6335,24200.0
2014-11-24 12:15:00,41.86,41.86,41.84,41.85,43900.0,36.6335,36.6335,36.616,36.6247,43900.0
2014-11-24 12:20:00,41.85,41.86,41.85,41.86,12800.0,36.6247,36.6335,36.6247,36.6335,12800.0
2014-11-24 12:25:00,41.86,41.87,41.85,41.87,25100.0,36.6335,36.6422,36.6247,36.6422,25100.0
2014-11-24 12:30:00,41.86,41.87,41.84,41.85,41900.0,36.6335,36.6422,36.616,36.6247,41900.0
2014-11-24 12:35:00,41.86,41.87,41.85,41.87,25900.0,36.6335,36.6422,36.6247,36.6422,25900.0
2014-11-24 12:40:00,41.87,41.87,41.85,41.86,7700.0,36.6422,36.6422,36.6247,36.6335,7700.0
2014-11-24 12:45:00,41.86,41.87,41.86,41.87,14200.0,36.6335,36.6422,36.6335,36.6422,14200.0
2014-11-24 12:50:00,41.86,41.87,41.85,41.86,26400.0,36.6335,36.6422,36.6247,36.6335,26400.0
2014-11-24 12:55:00,41.86,41.86,41.81,41.84,34400.0,36.6335,36.6335,36.5897,36.616,34400.0
2014-11-24 13:00:00,41.84,41.84,41.82,41.83,26900.0,36.616,36.616,36.5985,36.6072,26900.0
2014-11-24 13:05:00,41.83,41.85,41.82,41.85,11900.0,36.6072,36.6247,36.5985,36.6247,11900.0
2014-11-24 13:10:00,41.85,41.86,41.84,41.84,14900.0,36.6247,36.6335,36.616,36.616,14900.0
2014-11-24 13:15:00,41.85,41.87,41.84,41.86,20000.0,36.6247,36.6422,36.616,36.6335,20000.0
2014-11-24 13:20:00,41.87,41.87,41.86,41.87,7600.0,36.6422,36.6422,36.6335,36.6422,7600.0
2014-11-24 13:25:00,41.87,41.87,41.86,41.87,12000.0,36.6422,36.6422,36.6335,36.6422,12000.0
2014-11-24 13:30:00,41.87,41.87,41.86,41.87,9000.0,36.6422,36.6422,36.6335,36.6422,9000.0
2014-11-24 13:35:00,41.87,41.87,41.86,41.87,7600.0,36.6422,36.6422,36.6335,36.6422,7600.0
2014-11-24 13:40:00,41.87,41.87,41.85,41.85,28800.0,36.6422,36.6422,36.6247,36.6247,28800.0
2014-11-24 13:45:00,41.84,41.86,41.84,41.86,13000.0,36.616,36.6335,36.616,36.6335,13000.0
2014-11-24 13:50:00,41.85,41.86,41.85,41.86,27400.0,36.6247,36.6335,36.6247,36.6335,27400.0
2014-11-24 13:55:00,41.86,41.86,41.85,41.86,11900.0,36.6335,36.6335,36.6247,36.6335,11900.0
2014-11-24 14:00:00,41.86,41.89,41.85,41.88,11300.0,36.6335,36.6598,36.6247,36.651,11300.0
2014-11-24 14:05:00,41.89,41.89,41.88,41.89,12000.0,36.6598,36.6598,36.651,36.6598,12000.0
2014-11-24 14:10:00,41.89,41.89,41.85,41.85,21300.0,36.6598,36.6598,36.6247,36.6247,21300.0
2014-11-24 14:15:00,41.86,41.87,41.85,41.86,10500.0,36.6335,36.6422,36.6247,36.6335,10500.0
2014-11-24 14:20:00,41.86,41.88,41.86,41.88,11900.0,36.6335,36.651,36.6335,36.651,11900.0
2014-11-24 14:25:00,41.87,41.88,41.86,41.88,15100.0,36.6422,36.651,36.6335,36.651,15100.0
2014-11-24 14:30:00,41.87,41.88,41.86,41.87,12900.0,36.6422,36.651,36.6335,36.6422,12900.0
2014-11-24 14:35:00,41.86,41.86,41.85,41.86,17700.0,36.6335,36.6335,36.6247,36.6335,17700.0
2014-11-24 14:40:00,41.86,41.87,41.85,41.86,6800.0,36.6335,36.6422,36.6247,36.6335,6800.0
2014-11-24 14:45:00,41.86,41.88,41.86,41.88,27600.0,36.6335,36.651,36.6335,36.651,27600.0
2014-11-24 14:50:00,41.87,41.88,41.85,41.87,29600.0,36.6422,36.651,36.6247,36.6422,29600.0
2014-11-24 14:55:00,41.86,41.87,41.83,41.86,81000.0,36.6335,36.6422,36.6072,36.6335,81000.0
2014-11-24 15:00:00,41.86,41.86,41.85,41.85,22400.0,36.6335,36.6335,36.6247,36.6247,22400.0
2014-11-24 15:05:00,41.85,41.86,41.83,41.86,17700.0,36.6247,36.6335,36.6072,36.6335,17700.0
2014-11-24 15:10:00,41.86,41.87,41.84,41.86,27100.0,36.6335,36.6422,36.616,36.6335,27100.0
2014-11-24 15:15:00,41.85,41.87,41.84,41.85,25000.0,36.6247,36.6422,36.616,36.6247,25000.0
2014-11-24 15:20:00,41.84,41.85,41.84,41.85,26200.0,36.616,36.6247,36.616,36.6247,26200.0
2014-11-24 15:25:00,41.85,41.86,41.84,41.86,28500.0,36.6247,36.6335,36.616,36.6335,28500.0
2014-11-24 15:30:00,41.86,41.88,41.85,41.86,57800.0,36.6335,36.651,36.6247,36.6335,57800.0
2014-11-24 15:35:00,41.86,41.88,41.86,41.88,41000.0,36.6335,36.651,36.6335,36.651,41000.0
2014-11-24 15:40:00,41.87,41.88,41.86,41.87,40300.0,36.6422,36.651,36.6335,36.6422,40300.0
2014-11-24 15:45:00,41.86,41.88,41.86,41.87,46100.0,36.6335,36.651,36.6335,36.6422,46100.0
2014-11-24 15:50:00,41.87,41.9,41.87,41.9,57200.0,36.6422,36.6685,36.6422,36.6685,57200.0
2014-11-24 15:55:00,41.9,41.9,41.87,41.88,267500.0,36.6685,36.6685,36.6422,36.651,267500.0
2014-11-25 09:30:00,41.95,42.05,41.93,42.03,139400.0,36.7123,36.7998,36.6948,36.7823,139400.0
2014-11-25 09:35:00,42.04,42.08,42.03,42.05,62000.0,36.791,36.826,36.7823,36.7998,62000.0
2014-11-25 09:40:00,42.04,42.05,41.99,42.01,94300.0,36.791,36.7998,36.7473,36.7648,94300.0
2014-11-25 09:45:00,42.01,42.04,42.0,42.01,44400.0,36.7648,36.791,36.756,36.7648,44400.0
2014-11-25 09:50:00,42.02,42.04,41.98,42.0,46100.0,36.7735,36.791,36.7385,36.756,46100.0
2014-11-25 09:55:00,41.99,42.01,41.98,42.0,52000.0,36.7473,36.7648,36.7385,36.756,52000.0
2014-11-25 10:00:00,42.01,42.01,41.93,41.93,53800.0,36.7648,36.7648,36.6948,36.6948,53800.0
2014-11-25 10:05:00,41.94,41.95,41.88,41.95,62600.0,36.7035,36.7123,36.651,36.7123,62600.0
2014-11-25 10:10:00,41.94,41.99,41.94,41.99,62900.0,36.7035,36.7473,36.7035,36.7473,62900.0
2014-11-25 10:15:00,41.99,42.0,41.96,41.96,29500.0,36.7473,36.756,36.721,36.721,29500.0
2014-11-25 10:20:00,41.96,41.99,41.95,41.98,37700.0,36.721,36.7473,36.7123,36.7385,37700.0
2014-11-25 10:25:00,41.98,42.03,41.97,42.02,51300.0,36.7385,36.7823,36.7298,36.7735,51300.0
2014-11-25 10:30:00,42.01,42.02,42.0,42.0,23200.0,36.7648,36.7735,36.756,36.756,23200.0
2014-11-25 10:35:00,42.01,42.01,41.98,42.0,27400.0,36.7648,36.7648,36.7385,36.756,27400.0
2014-11-25 10:40:00,42.0,42.03,41.99,42.03,39100.0,36.756,36.7823,36.7473,36.7823,39100.0
2014-11-25 10:45:00,42.04,42.06,42.02,42.02,49100.0,36.791,36.8085,36.7735,36.7735,49100.0
2014-11-25 10:50:00,42.02,42.05,42.0,42.02,24100.0,36.7735,36.7998,36.756,36.7735,24100.0
2014-11-25 10:55:00,42.02,42.03,42.0,42.0,32900.0,36.7735,36.7823,36.756,36.756,32900.0
2014-11-25 11:00:00,42.0,42.04,42.0,42.04,58600.0,36.756,36.791,36.756,36.791,58600.0
2014-11-25 11:05:00,42.03,42.04,41.98,41.99,35600.0,36.7823,36.791,36.7385,36.7473,35600.0
2014-11-25 11:10:00,42.0,42.01,41.98,42.01,95000.0,36.756,36.7648,36.7385,36.7648,95000.0
2014-11-25 11:15:00,42.0,42.0,41.97,42.0,46600.0,36.756,36.756,36.7298,36.756,46600.0
2014-11-25 11:20:00,41.99,42.02,41.99,42.0,43500.0,36.7473,36.7735,36.7473,36.756,43500.0
2014-11-25 11:25:00,42.0,42.03,41.99,42.01,37800.0,36.756,36.7823,36.7473,36.7648,37800.0
2014-11-25 11:30:00,42.02,42.05,42.0,42.03,29500.0,36.7735,36.7998,36.756,36.7823,29500.0
2014-11-25 11:35:00,42.03,42.05,42.02,42.04,35500.0,36.7823,36.7998,36.7735,36.791,35500.0
2014-11-25 11:40:00,42.04,42.05,42.03,42.04,69000.0,36.791,36.7998,36.7823,36.791,69000.0
2014-11-25 11:45:00,42.03,42.07,42.03,42.05,35900.0,36.7823,36.8173,36.7823,36.7998,35900.0
2014-11-25 11:50:00,42.05,42.06,42.03,42.04,25500.0,36.7998,36.8085,36.7823,36.791,25500.0
2014-11-25 11:55:00,42.04,42.05,42.02,42.03,19900.0,36.791,36.7998,36.7735,36.7823,19900.0
2014-11-25 12:00:00,42.03,42.05,42.02,42.03,21700.0,36.7823,36.7998,36.7735,36.7823,21700.0
2014-11-25 12:05:00,42.03,42.05,42.02,42.04,21200.0,36.7823,36.7998,36.7735,36.791,21200.0
2014-11-25 12:10:00,42.03,42.04,42.02,42.02,23800.0,36.7823,36.791,36.7735,36.7735,23800.0
2014-11-25 12:15:00,42.03,42.03,42.0,42.0,27000.0,36.7823,36.7823,36.756,36.756,27000.0
2014-11-25 12:20:00,42.01,42.02,42.0,42.0,22300.0,36.7648,36.7735,36.756,36.756,22300.0
2014-11-25 12:25:00,42.0,42.01,41.98,42.0,20100.0,36.756,36.7648,36.7385,36.756,20100.0
2014-11-25 12:30:00,42.0,42.02,41.99,42.0,21400.0,36.756,36.7735,36.7473,36.756,21400.0
2014-11-25 12:35:00,41.99,42.01,41.98,42.0,27100.0,36.7473,36.7648,36.7385,36.756,27100.0
2014-11-25 12:40:00,42.0,42.03,41.99,42.02,54000.0,36.756,36.7823,36.7473,36.7735,54000.0
2014-11-25 12:45:00,42.03,42.03,42.0,42.01,23200.0,36.7823,36.7823,36.756,36.7648,23200.0
2014-11-25 12:50:00,42.01,42.01,41.97,41.98,40500.0,36.7648,36.7648,36.7298,36.7385,40500.0
2014-11-25 12:55:00,41.98,41.98,41.95,41.96,20200.0,36.7385,36.7385,36.7123,36.721,20200.0
2014-11-25 13:00:00,41.97,41.99,41.97,41.98,134600.0,36.7298,36.7473,36.7298,36.7385,134600.0
2014-11-25 13:05:00,41.98,41.99,41.97,41.99,18400.0,36.7385,36.7473,36.7298,36.7473,18400.0
2014-11-25 13:10:00,41.99,42.0,41.99,42.0,7900.0,36.7473,36.756,36.7473,36.756,7900.0
2014-11-25 13:15:00,42.0,42.01,41.98,42.0,13700.0,36.756,36.7648,36.7385,36.756,13700.0
2014-11-25 13:20:00,42.0,42.01,41.99,42.01,15500.0,36.756,36.7648,36.7473,36.7648,15500.0
2014-11-25 13:25:00,42.01,42.02,42.0,42.01,15500.0,36.7648,36.7735,36.756,36.7648,15500.0
2014-11-25 13:30:00,42.01,42.03,42.0,42.01,25700.0,36.7648,36.7823,36.756,36.7648,25700.0
2014-11-25 13:35:00,42.01,42.01,42.0,42.01,13900.0,36.7648,36.7648,36.756,36.7648,13900.0
2014-11-25 13:40:00,42.01,42.03,41.99,42.02,61000.0,36.7648,36.7823,36.7473,36.7735,61000.0
2014-11-25 13:45:00,42.02,42.02,41.99,41.99,24700.0,36.7735,36.7735,36.7473,36.7473,24700.0
2014-11-25 13:50:00,41.99,42.01,41.99,42.0,27600.0,36.7473,36.7648,36.7473,36.756,27600.0
2014-11-25 13:55:00,42.0,42.0,41.98,42.0,31800.0,36.756,36.756,36.7385,36.756,31800.0
2014-11-25 14:00:00,41.99,42.0,41.97,41.99,24100.0,36.7473,36.756,36.7298,36.7473,24100.0
2014-11-25 14:05:00,41.99,42.0,41.97,41.97,44400.0,36.7473,36.756,36.7298,36.7298,44400.0
2014-11-25 14:10:00,41.98,42.0,41.97,42.0,23200.0,36.7385,36.756,36.7298,36.756,23200.0
2014-11-25 14:15:00,41.99,42.0,41.98,41.98,24900.0,36.7473,36.756,36.7385,36.7385,24900.0
2014-11-25 14:20:00,41.97,42.0,41.97,41.98,31800.0,36.7298,36.756,36.7298,36.7385,31800.0
2014-11-25 14:25:00,41.97,41.98,41.96,41.98,23900.0,36.7298,36.7385,36.721,36.7385,23900.0
2014-11-25 14:30:00,41.98,41.98,41.97,41.98,88100.0,36.7385,36.7385,36.7298,36.7385,88100.0
2014-11-25 14:35:00,41.98,41.98,41.96,41.97,26200.0,36.7385,36.7385,36.721,36.7298,26200.0
2014-11-25 14:40:00,41.97,41.98,41.96,41.97,30400.0,36.7298,36.7385,36.721,36.7298,30400.0
2014-11-25 14:45:00,41.97,41.97,41.93,41.94,20600.0,36.7298,36.7298,36.6948,36.7035,20600.0
2014-11-25 14:50:00,41.93,41.94,41.92,41.93,44600.0,36.6948,36.7035,36.686,36.6948,44600.0
2014-11-25 14:55:00,41.93,41.94,41.9,41.93,57200.0,36.6948,36.7035,36.6685,36.6948,57200.0
2014-11-25 15:00:00,41.92,41.94,41.91,41.92,31500.0,36.686,36.7035,36.6773,36.686,31500.0
2014-11-25 15:05:00,41.92,41.96,41.92,41.95,116800.0,36.686,36.721,36.686,36.7123,116800.0
2014-11-25 15:10:00,41.95,41.97,41.94,41.97,86000.0,36.7123,36.7298,36.7035,36.7298,86000.0
2014-11-25 15:15:00,41.96,41.97,41.95,41.96,85500.0,36.721,36.7298,36.7123,36.721,85500.0
2014-11-25 15:20:00,41.96,41.97,41.95,41.96,103500.0,36.721,36.7298,36.7123,36.721,103500.0
2014-11-25 15:25:00,41.96,41.97,41.95,41.96,39700.0,36.721,36.7298,36.7123,36.721,39700.0
2014-11-25 15:30:00,41.96,41.96,41.95,41.96,30500.0,36.721,36.721,36.7123,36.721,30500.0
2014-11-25 15:35:00,41.95,41.96,41.94,41.94,57400.0,36.7123,36.721,36.7035,36.7035,57400.0
2014-11-25 15:40:00,41.94,41.95,41.92,41.93,140300.0,36.7035,36.7123,36.686,36.6948,140300.0
2014-11-25 15:45:00,41.93,41.94,41.92,41.94,99700.0,36.6948,36.7035,36.686,36.7035,99700.0
2014-11-25 15:50:00,41.94,41.94,41.92,41.93,306300.0,36.7035,36.7035,36.686,36.6948,306300.0
2014-11-25 15:55:00,41.93,41.93,41.91,41.92,524900.0,36.6948,36.6948,36.6773,36.686,524900.0
2014-11-26 09:30:00,41.92,41.99,41.92,41.94,459700.0,36.686,36.7473,36.686,36.7035,459700.0
2014-11-26 09:35:00,41.94,42.01,41.93,42.0,315600.0,36.7035,36.7648,36.6948,36.756,315600.0
2014-11-26 09:40:00,42.0,42.01,41.97,42.0,155700.0,36.756,36.7648,36.7298,36.756,155700.0
2014-11-26 09:45:00,41.99,42.04,41.99,42.04,40400.0,36.7473,36.791,36.7473,36.791,40400.0
2014-11-26 09:50:00,42.04,42.07,42.02,42.05,36900.0,36.791,36.8173,36.7735,36.7998,36900.0
2014-11-26 09:55:00,42.05,42.06,42.03,42.04,39200.0,36.7998,36.8085,36.7823,36.791,39200.0
2014-11-26 10:00:00,42.03,42.06,42.01,42.02,42700.0,36.7823,36.8085,36.7648,36.7735,42700.0
2014-11-26 10:05:00,42.02,42.07,42.01,42.06,20600.0,36.7735,36.8173,36.7648,36.8085,20600.0
2014-11-26 10:10:00,42.06,42.08,42.05,42.08,19800.0,36.8085,36.826,36.7998,36.826,19800.0
2014-11-26 10:15:00,42.08,42.08,42.07,42.08,48400.0,36.826,36.826,36.8173,36.826,48400.0
2014-11-26 10:20:00,42.07,42.08,42.07,42.08,297900.0,36.8173,36.826,36.8173,36.826,297900.0
2014-11-26 10:25:00,42.08,42.1,42.08,42.1,118400.0,36.826,36.8435,36.826,36.8435,118400.0
2014-11-26 10:30:00,42.09,42.11,42.08,42.1,41000.0,36.8348,36.8523,36.826,36.8435,41000.0
2014-11-26 10:35:00,42.1,42.12,42.1,42.11,98200.0,36.8435,36.861,36.8435,36.8523,98200.0
2014-11-26 10:40:00,42.11,42.12,42.09,42.12,258700.0,36.8523,36.861,36.8348,36.861,258700.0
2014-11-26 10:45:00,42.12,42.13,42.11,42.12,36700.0,36.861,36.8698,36.8523,36.861,36700.0
2014-11-26 10:50:00,42.12,42.12,42.09,42.12,66100.0,36.861,36.861,36.8348,36.861,66100.0
2014-11-26 10:55:00,42.12,42.13,42.1,42.12,59600.0,36.861,36.8698,36.8435,36.861,59600.0
2014-11-26 11:00:00,42.12,42.16,42.12,42.16,285400.0,36.861,36.896,36.861,36.896,285400.0
2014-11-26 11:05:00,42.16,42.17,42.15,42.17,30400.0,36.896,36.9048,36.8873,36.9048,30400.0
2014-11-26 11:10:00,42.17,42.17,42.15,42.16,119900.0,36.9048,36.9048,36.8873,36.896,119900.0
2014-11-26 11:15:00,42.16,42.18,42.15,42.16,129500.0,36.896,36.9135,36.8873,36.896,129500.0
2014-11-26 11:20:00,42.16,42.16,42.15,42.16,76100.0,36.896,36.896,36.8873,36.896,76100.0
2014-11-26 11:25:00,42.16,42.17,42.15,42.17,21200.0,36.896,36.9048,36.8873,36.9048,21200.0
2014-11-26 11:30:00,42.16,42.17,42.15,42.15,89600.0,36.896,36.9048,36.8873,36.8873,89600.0
2014-11-26 11:35:00,42.15,42.17,42.15,42.17,108900.0,36.8873,36.9048,36.8873,36.9048,108900.0
2014-11-26 11:40:00,42.17,42.18,42.16,42.18,152600.0,36.9048,36.9135,36.896,36.9135,152600.0
2014-11-26 11:45:00,42.18,42.18,42.16,42.18,83400.0,36.9135,36.9135,36.896,36.9135,83400.0
2014-11-26 11:50:00,42.17,42.18,42.16,42.16,93100.0,36.9048,36.9135,36.896,36.896,93100.0
2014-11-26 11:55:00,42.16,42.17,42.14,42.15,98100.0,36.896,36.9048,36.8785,36.8873,98100.0
2014-11-26 12:00:00,42.14,42.17,42.13,42.17,174600.0,36.8785,36.9048,36.8698,36.9048,174600.0
2014-11-26 12:05:00,42.17,42.18,42.15,42.16,145700.0,36.9048,36.9135,36.8873,36.896,145700.0
2014-11-26 12:10:00,42.17,42.18,42.16,42.16,64800.0,36.9048,36.9135,36.896,36.896,64800.0
2014-11-26 12:15:00,42.16,42.19,42.16,42.19,40800.0,36.896,36.9223,36.896,36.9223,40800.0
2014-11-26 12:20:00,42.19,42.19,42.17,42.17,75300.0,36.9223,36.9223,36.9048,36.9048,75300.0
2014-11-26 12:25:00,42.17,42.18,42.16,42.17,109400.0,36.9048,36.9135,36.896,36.9048,109400.0
2014-11-26 12:30:00,42.17,42.19,42.16,42.19,35300.0,36.9048,36.9223,36.896,36.9223,35300.0
2014-11-26 12:35:00,42.19,42.19,42.18,42.19,48500.0,36.9223,36.9223,36.9135,36.9223,48500.0
2014-11-26 12:40:00,42.19,42.19,42.18,42.18,56500.0,36.9223,36.9223,36.9135,36.9135,56500.0
2014-11-26 12:45:00,42.18,42.21,42.17,42.21,154500.0,36.9135,36.9398,36.9048,36.9398,154500.0
2014-11-26 12:50:00,42.21,42.21,42.19,42.21,242100.0,36.9398,36.9398,36.9223,36.9398,242100.0
2014-11-26 12:55:00,42.21,42.21,42.18,42.19,37300.0,36.9398,36.9398,36.9135,36.9223,37300.0
2014-11-26 13:00:00,42.19,42.21,42.19,42.21,43500.0,36.9223,36.9398,36.9223,36.9398,43500.0
2014-11-26 13:05:00,42.2,42.22,42.2,42.21,47100.0,36.931,36.9485,36.931,36.9398,47100.0
2014-11-26 13:10:00,42.21,42.22,42.2,42.21,49900.0,36.9398,36.9485,36.931,36.9398,49900.0
2014-11-26 13:15:00,42.21,42.23,42.21,42.23,26800.0,36.9398,36.9573,36.9398,36.9573,26800.0
2014-11-26 13:20:00,42.23,42.25,42.22,42.23,71200.0,36.9573,36.9748,36.9485,36.9573,71200.0
2014-11-26 13:25:00,42.23,42.24,42.23,42.23,30200.0,36.9573,36.9661,36.9573,36.9573,30200.0
2014-11-26 13:30:00,42.23,42.24,42.22,42.23,34800.0,36.9573,36.9661,36.9485,36.9573,34800.0
2014-11-26 13:35:00,42.22,42.23,42.22,42.23,39700.0,36.9485,36.9573,36.9485,36.9573,39700.0
2014-11-26 13:40:00,42.23,42.25,42.22,42.25,63200.0,36.9573,36.9748,36.9485,36.9748,63200.0
2014-11-26 13:45:00,42.25,42.25,42.23,42.25,58800.0,36.9748,36.9748,36.9573,36.9748,58800.0
2014-11-26 13:50:00,42.24,42.25,42.23,42.24,45300.0,36.9661,36.9748,36.9573,36.9661,45300.0
2014-11-26 13:55:00,42.24,42.25,42.23,42.24,58200.0,36.9661,36.9748,36.9573,36.9661,58200.0
2014-11-26 14:00:00,42.23,42.24,42.22,42.23,35000.0,36.9573,36.9661,36.9485,36.9573,35000.0
2014-11-26 14:05:00,42.23,42.23,42.21,42.22,58700.0,36.9573,36.9573,36.9398,36.9485,58700.0
2014-11-26 14:10:00,42.22,42.22,42.2,42.22,60900.0,36.9485,36.9485,36.931,36.9485,60900.0
2014-11-26 14:15:00,42.22,42.22,42.21,42.21,23500.0,36.9485,36.9485,36.9398,36.9398,23500.0
2014-11-26 14:20:00,42.21,42.22,42.21,42.22,48600.0,36.9398,36.9485,36.9398,36.9485,48600.0
2014-11-26 14:25:00,42.22,42.23,42.21,42.22,49500.0,36.9485,36.9573,36.9398,36.9485,49500.0
2014-11-26 14:30:00,42.23,42.24,42.22,42.24,57100.0,36.9573,36.9661,36.9485,36.9661,57100.0
2014-11-26 14:35:00,42.24,42.24,42.23,42.23,93000.0,36.9661,36.9661,36.9573,36.9573,93000.0
2014-11-26 14:40:00,42.23,42.24,42.23,42.24,45800.0,36.9573,36.9661,36.9573,36.9661,45800.0
2014-11-26 14:45:00,42.24,42.25,42.22,42.23,68900.0,36.9661,36.9748,36.9485,36.9573,68900.0
2014-11-26 14:50:00,42.23,42.23,42.22,42.23,34200.0,36.9573,36.9573,36.9485,36.9573,34200.0
2014-11-26 14:55:00,42.23,42.24,42.22,42.23,77400.0,36.9573,36.9661,36.9485,36.9573,77400.0
2014-11-26 15:00:00,42.23,42.23,42.22,42.23,29900.0,36.9573,36.9573,36.9485,36.9573,29900.0
2014-11-26 15:05:00,42.23,42.23,42.22,42.22,49400.0,36.9573,36.9573,36.9485,36.9485,49400.0
2014-11-26 15:10:00,42.22,42.24,42.22,42.24,67300.0,36.9485,36.9661,36.9485,36.9661,67300.0
2014-11-26 15:15:00,42.23,42.25,42.22,42.24,121600.0,36.9573,36.9748,36.9485,36.9661,121600.0
2014-11-26 15:20:00,42.25,42.25,42.23,42.23,14600.0,36.9748,36.9748,36.9573,36.9573,14600.0
2014-11-26 15:25:00,42.23,42.25,42.23,42.25,93000.0,36.9573,36.9748,36.9573,36.9748,93000.0
2014-11-26 15:30:00,42.25,42.26,42.25,42.26,20000.0,36.9748,36.9836,36.9748,36.9836,20000.0
2014-11-26 15:35:00,42.25,42.27,42.25,42.26,132500.0,36.9748,36.9923,36.9748,36.9836,132500.0
2014-11-26 15:40:00,42.27,42.28,42.26,42.28,100900.0,36.9923,37.0011,36.9836,37.0011,100900.0
2014-11-26 15:45:00,42.27,42.28,42.27,42.27,91200.0,36.9923,37.0011,36.9923,36.9923,91200.0
2014-11-26 15:50:00,42.27,42.28,42.26,42.27,211800.0,36.9923,37.0011,36.9836,36.9923,211800.0
2014-11-26 15:55:00,42.27,42.31,42.27,42.29,563700.0,36.9923,37.0273,36.9923,37.0098,563700.0
2014-11-28 09:30:00,42.37,42.41,42.35,42.38,738300.0,37.0798,37.1148,37.0623,37.0886,738300.0
2014-11-28 09:35:00,42.38,42.39,42.33,42.36,143500.0,37.0886,37.0973,37.0448,37.0711,143500.0
2014-11-28 09:40:00,42.36,42.37,42.3,42.3,181300.0,37.0711,37.0798,37.0186,37.0186,181300.0
2014-11-28 09:45:00,42.3,42.34,42.3,42.32,37900.0,37.0186,37.0536,37.0186,37.0361,37900.0
2014-11-28 09:50:00,42.32,42.34,42.29,42.34,47700.0,37.0361,37.0536,37.0098,37.0536,47700.0
2014-11-28 09:55:00,42.35,42.4,42.32,42.39,64600.0,37.0623,37.1061,37.0361,37.0973,64600.0
2014-11-28 10:00:00,42.39,42.39,42.36,42.38,137000.0,37.0973,37.0973,37.0711,37.0886,137000.0
2014-11-28 10:05:00,42.38,42.44,42.37,42.43,100000.0,37.0886,37.1411,37.0798,37.1323,100000.0
2014-11-28 10:10:00,42.42,42.45,42.42,42.45,174900.0,37.1236,37.1498,37.1236,37.1498,174900.0
2014-11-28 10:15:00,42.44,42.45,42.43,42.44,61300.0,37.1411,37.1498,37.1323,37.1411,61300.0
2014-11-28 10:20:00,42.45,42.48,42.44,42.46,58700.0,37.1498,37.1761,37.1411,37.1586,58700.0
2014-11-28 10:25:00,42.47,42.49,42.45,42.49,54100.0,37.1673,37.1848,37.1498,37.1848,54100.0
2014-11-28 10:30:00,42.48,42.5,42.47,42.48,160800.0,37.1761,37.1936,37.1673,37.1761,160800.0
2014-11-28 10:35:00,42.49,42.53,42.48,42.52,124100.0,37.1848,37.2198,37.1761,37.2111,124100.0
2014-11-28 10:40:00,42.52,42.56,42.52,42.55,36700.0,37.2111,37.2461,37.2111,37.2373,36700.0
2014-11-28 10:45:00,42.55,42.56,42.54,42.55,23500.0,37.2373,37.2461,37.2286,37.2373,23500.0
2014-11-28 10:50:00,42.54,42.54,42.52,42.53,14900.0,37.2286,37.2286,37.2111,37.2198,14900.0
2014-11-28 10:55:00,42.53,42.56,42.52,42.55,458400.0,37.2198,37.2461,37.2111,37.2373,458400.0
2014-11-28 11:00:00,42.55,42.56,42.53,42.54,20800.0,37.2373,37.2461,37.2198,37.2286,20800.0
2014-11-28 11:05:00,42.54,42.55,42.53,42.54,30800.0,37.2286,37.2373,37.2198,37.2286,30800.0
2014-11-28 11:10:00,42.54,42.56,42.53,42.54,16400.0,37.2286,37.2461,37.2198,37.2286,16400.0
2014-11-28 11:15:00,42.54,42.56,42.54,42.56,21300.0,37.2286,37.2461,37.2286,37.2461,21300.0
2014-11-28 11:20:00,42.56,42.57,42.54,42.55,141900.0,37.2461,37.2548,37.2286,37.2373,141900.0
2014-11-28 11:25:00,42.55,42.57,42.55,42.57,60500.0,37.2373,37.2548,37.2373,37.2548,60500.0
2014-11-28 11:30:00,42.57,42.58,42.54,42.56,21500.0,37.2548,37.2636,37.2286,37.2461,21500.0
2014-11-28 11:35:00,42.56,42.58,42.56,42.57,420400.0,37.2461,37.2636,37.2461,37.2548,420400.0
2014-11-28 11:40:00,42.58,42.58,42.55,42.57,33400.0,37.2636,37.2636,37.2373,37.2548,33400.0
2014-11-28 11:45:00,42.56,42.57,42.53,42.55,27000.0,37.2461,37.2548,37.2198,37.2373,27000.0
2014-11-28 11:50:00,42.55,42.56,42.53,42.54,24100.0,37.2373,37.2461,37.2198,37.2286,24100.0
2014-11-28 11:55:00,42.54,42.55,42.53,42.54,7900.0,37.2286,37.2373,37.2198,37.2286,7900.0
2014-11-28 12:00:00,42.54,42.56,42.52,42.55,187300.0,37.2286,37.2461,37.2111,37.2373,187300.0
2014-11-28 12:05:00,42.55,42.56,42.53,42.53,36000.0,37.2373,37.2461,37.2198,37.2198,36000.0
2014-11-28 12:10:00,42.53,42.57,42.52,42.56,198600.0,37.2198,37.2548,37.2111,37.2461,198600.0
2014-11-28 12:15:00,42.55,42.57,42.54,42.56,46500.0,37.2373,37.2548,37.2286,37.2461,46500.0
2014-11-28 12:20:00,42.56,42.56,42.54,42.54,19600.0,37.2461,37.2461,37.2286,37.2286,19600.0
2014-11-28 12:25:00,42.55,42.56,42.52,42.52,151300.0,37.2373,37.2461,37.2111,37.2111,151300.0
2014-11-28 12:30:00,42.52,42.54,42.51,42.52,70200.0,37.2111,37.2286,37.2023,37.2111,70200.0
2014-11-28 12:35:00,42.52,42.54,42.48,42.49,64400.0,37.2111,37.2286,37.1761,37.1848,64400.0
2014-11-28 12:40:00,42.49,42.49,42.44,42.46,195300.0,37.1848,37.1848,37.1411,37.1586,195300.0
2014-11-28 12:45:00,42.46,42.47,42.43,42.44,82600.0,37.1586,37.1673,37.1323,37.1411,82600.0
2014-11-28 12:50:00,42.44,42.44,42.42,42.44,104800.0,37.1411,37.1411,37.1236,37.1411,104800.0
2014-11-28 12:55:00,42.43,42.49,42.42,42.48,492300.0,37.1323,37.1848,37.1236,37.1761,492300.0
2014-12-01 09:30:00,42.39,42.44,42.35,42.41,450300.0,37.0973,37.1411,37.0623,37.1148,450300.0
2014-12-01 09:35:00,42.41,42.41,42.33,42.34,100500.0,37.1148,37.1148,37.0448,37.0536,100500.0
2014-12-01 09:40:00,42.34,42.34,42.26,42.32,100800.0,37.0536,37.0536,36.9836,37.0361,100800.0
2014-12-01 09:45:00,42.31,42.34,42.16,42.16,125700.0,37.0273,37.0536,36.896,36.896,125700.0
2014-12-01 09:50:00,42.15,42.16,41.83,42.06,1273400.0,36.8873,36.896,36.6072,36.8085,1273400.0
2014-12-01 09:55:00,42.06,42.1,42.03,42.06,230100.0,36.8085,36.8435,36.7823,36.8085,230100.0
2014-12-01 10:00:00,42.06,42.11,42.04,42.1,109500.0,36.8085,36.8523,36.791,36.8435,109500.0
2014-12-01 10:05:00,42.1,42.12,42.02,42.03,60300.0,36.8435,36.861,36.7735,36.7823,60300.0
2014-12-01 10:10:00,42.03,42.12,42.02,42.11,190700.0,36.7823,36.861,36.7735,36.8523,190700.0
2014-12-01 10:15:00,42.11,42.21,42.07,42.17,107500.0,36.8523,36.9398,36.8173,36.9048,107500.0
2014-12-01 10:20:00,42.17,42.23,42.16,42.21,104600.0,36.9048,36.9573,36.896,36.9398,104600.0
2014-12-01 10:25:00,42.21,42.22,42.13,42.15,148800.0,36.9398,36.9485,36.8698,36.8873,148800.0
2014-12-01 10:30:00,42.15,42.18,42.11,42.11,243700.0,36.8873,36.9135,36.8523,36.8523,243700.0
2014-12-01 10:35:00,42.11,42.13,42.07,42.11,408300.0,36.8523,36.8698,36.8173,36.8523,408300.0
2014-12-01 10:40:00,42.11,42.11,42.03,42.07,464300.0,36.8523,36.8523,36.7823,36.8173,464300.0
2014-12-01 10:45:00,42.08,42.08,42.04,42.07,159000.0,36.826,36.826,36.791,36.8173,159000.0
2014-12-01 10:50:00,42.08,42.08,41.99,42.02,105400.0,36.826,36.826,36.7473,36.7735,105400.0
2014-12-01 10:55:00,42.03,42.03,41.96,41.99,52400.0,36.7823,36.7823,36.721,36.7473,52400.0
2014-12-01 11:00:00,41.99,42.05,41.98,42.04,69000.0,36.7473,36.7998,36.7385,36.791,69000.0
2014-12-01 11:05:00,42.04,42.05,42.01,42.02,93300.0,36.791,36.7998,36.7648,36.7735,93300.0
2014-12-01 11:10:00,42.02,42.05,42.0,42.01,48700.0,36.7735,36.7998,36.756,36.7648,48700.0
2014-12-01 11:15:00,42.01,42.05,42.0,42.05,68700.0,36.7648,36.7998,36.756,36.7998,68700.0
2014-12-01 11:20:00,42.05,42.08,42.05,42.08,111900.0,36.7998,36.826,36.7998,36.826,111900.0
2014-12-01 11:25:00,42.08,42.1,42.06,42.09,68300.0,36.826,36.8435,36.8085,36.8348,68300.0
2014-12-01 11:30:00,42.09,42.11,42.07,42.08,56300.0,36.8348,36.8523,36.8173,36.826,56300.0
2014-12-01 11:35:00,42.09,42.09,42.05,42.07,46200.0,36.8348,36.8348,36.7998,36.8173,46200.0
2014-12-01 11:40:00,42.06,42.11,42.05,42.1,50900.0,36.8085,36.8523,36.7998,36.8435,50900.0
2014-12-01 11:45:00,42.1,42.12,42.07,42.08,40300.0,36.8435,36.861,36.8173,36.826,40300.0
2014-12-01 11:50:00,42.08,42.08,42.06,42.07,25200.0,36.826,36.826,36.8085,36.8173,25200.0
2014-12-01 11:55:00,42.07,42.07,42.03,42.04,24300.0,36.8173,36.8173,36.7823,36.791,24300.0
2014-12-01 12:00:00,42.04,42.06,42.02,42.03,46700.0,36.791,36.8085,36.7735,36.7823,46700.0
2014-12-01 12:05:00,42.04,42.04,42.01,42.02,18900.0,36.791,36.791,36.7648,36.7735,18900.0
2014-12-01 12:10:00,42.02,42.07,42.02,42.07,62400.0,36.7735,36.8173,36.7735,36.8173,62400.0
2014-12-01 12:15:00,42.08,42.09,42.07,42.09,15200.0,36.826,36.8348,36.8173,36.8348,15200.0
2014-12-01 12:20:00,42.09,42.11,42.08,42.11,58400.0,36.8348,36.8523,36.826,36.8523,58400.0
2014-12-01 12:25:00,42.11,42.12,42.08,42.09,31500.0,36.8523,36.861,36.826,36.8348,31500.0
2014-12-01 12:30:00,42.09,42.11,42.09,42.11,27900.0,36.8348,36.8523,36.8348,36.8523,27900.0
2014-12-01 12:35:00,42.11,42.11,42.07,42.08,20600.0,36.8523,36.8523,36.8173,36.826,20600.0
2014-12-01 12:40:00,42.08,42.09,42.07,42.08,20700.0,36.826,36.8348,36.8173,36.826,20700.0
2014-12-01 12:45:00,42.08,42.08,42.05,42.07,50700.0,36.826,36.826,36.7998,36.8173,50700.0
2014-12-01 12:50:00,42.07,42.08,42.04,42.08,187400.0,36.8173,36.826,36.791,36.826,187400.0
2014-12-01 12:55:00,42.09,42.14,42.08,42.13,55500.0,36.8348,36.8785,36.826,36.8698,55500.0
2014-12-01 13:00:00,42.13,42.16,42.12,42.15,38600.0,36.8698,36.896,36.861,36.8873,38600.0
2014-12-01 13:05:00,42.15,42.16,42.14,42.16,18700.0,36.8873,36.896,36.8785,36.896,18700.0
2014-12-01 13:10:00,42.16,42.17,42.14,42.14,40200.0,36.896,36.9048,36.8785,36.8785,40200.0
2014-12-01 13:15:00,42.14,42.19,42.14,42.16,27500.0,36.8785,36.9223,36.8785,36.896,27500.0
2014-12-01 13:20:00,42.16,42.21,42.16,42.2,27400.0,36.896,36.9398,36.896,36.931,27400.0
2014-12-01 13:25:00,42.19,42.2,42.17,42.2,17300.0,36.9223,36.931,36.9048,36.931,17300.0
2014-12-01 13:30:00,42.2,42.22,42.19,42.2,55900.0,36.931,36.9485,36.9223,36.931,55900.0
2014-12-01 13:35:00,42.19,42.22,42.18,42.2,36100.0,36.9223,36.9485,36.9135,36.931,36100.0
2014-12-01 13:40:00,42.21,42.21,42.17,42.18,46900.0,36.9398,36.9398,36.9048,36.9135,46900.0
2014-12-01 13:45:00,42.18,42.21,42.18,42.19,31700.0,36.9135,36.9398,36.9135,36.9223,31700.0
2014-12-01 13:50:00,42.19,42.19,42.14,42.15,12700.0,36.9223,36.9223,36.8785,36.8873,12700.0
2014-12-01 13:55:00,42.14,42.17,42.14,42.16,19600.0,36.8785,36.9048,36.8785,36.896,19600.0
2014-12-01 14:00:00,42.16,42.17,42.14,42.14,34900.0,36.896,36.9048,36.8785,36.8785,34900.0
2014-12-01 14:05:00,42.14,42.14,42.09,42.12,53400.0,36.8785,36.8785,36.8348,36.861,53400.0
2014-12-01 14:10:00,42.12,42.12,42.07,42.09,32000.0,36.861,36.861,36.8173,36.8348,32000.0
2014-12-01 14:15:00,42.09,42.09,42.04,42.06,63200.0,36.8348,36.8348,36.791,36.8085,63200.0
2014-12-01 14:20:00,42.05,42.06,42.0,42.0,41600.0,36.7998,36.8085,36.756,36.756,41600.0
2014-12-01 14:25:00,42.01,42.03,42.0,42.01,36600.0,36.7648,36.7823,36.756,36.7648,36600.0
2014-12-01 14:30:00,42.0,42.04,41.99,42.03,31200.0,36.756,36.791,36.7473,36.7823,31200.0
2014-12-01 14:35:00,42.02,42.04,41.97,42.04,89800.0,36.7735,36.791,36.7298,36.791,89800.0
2014-12-01 14:40:00,42.04,42.04,42.01,42.02,26200.0,36.791,36.791,36.7648,36.7735,26200.0
2014-12-01 14:45:00,42.02,42.04,42.01,42.03,80700.0,36.7735,36.791,36.7648,36.7823,80700.0
2014-12-01 14:50:00,42.03,42.04,42.01,42.03,57600.0,36.7823,36.791,36.7648,36.7823,57600.0
2014-12-01 14:55:00,42.03,42.04,42.0,42.02,50200.0,36.7823,36.791,36.756,36.7735,50200.0
2014-12-01 15:00:00,42.02,42.07,42.02,42.05,173400.0,36.7735,36.8173,36.7735,36.7998,173400.0
2014-12-01 15:05:00,42.05,42.06,42.03,42.03,69900.0,36.7998,36.8085,36.7823,36.7823,69900.0
2014-12-01 15:10:00,42.03,42.05,42.02,42.04,64000.0,36.7823,36.7998,36.7735,36.791,64000.0
2014-12-01 15:15:00,42.03,42.1,42.02,42.08,96600.0,36.7823,36.8435,36.7735,36.826,96600.0
2014-12-01 15:20:00,42.08,42.09,42.05,42.08,37200.0,36.826,36.8348,36.7998,36.826,37200.0
2014-12-01 15:25:00,42.07,42.09,42.05,42.05,47900.0,36.8173,36.8348,36.7998,36.7998,47900.0
2014-12-01 15:30:00,42.05,42.06,42.03,42.05,154800.0,36.7998,36.8085,36.7823,36.7998,154800.0
2014-12-01 15:35:00,42.05,42.05,41.98,42.0,130600.0,36.7998,36.7998,36.7385,36.756,130600.0
2014-12-01 15:40:00,42.0,42.01,41.98,41.98,59700.0,36.756,36.7648,36.7385,36.7385,59700.0
2014-12-01 15:45:00,41.98,42.02,41.96,42.01,113600.0,36.7385,36.7735,36.721,36.7648,113600.0
2014-12-01 15:50:00,42.0,42.01,41.97,41.99,121500.0,36.756,36.7648,36.7298,36.7473,121500.0
2014-12-01 15:55:00,41.99,42.02,41.99,42.01,545600.0,36.7473,36.7735,36.7473,36.7648,545600.0
2014-12-02 09:30:00,41.99,41.99,41.85,41.91,460700.0,36.7473,36.7473,36.6247,36.6773,460700.0
2014-12-02 09:35:00,41.92,41.97,41.9,41.95,113900.0,36.686,36.7298,36.6685,36.7123,113900.0
2014-12-02 09:40:00,41.96,42.01,41.94,42.01,125200.0,36.721,36.7648,36.7035,36.7648,125200.0
2014-12-02 09:45:00,42.01,42.01,41.94,41.97,110300.0,36.7648,36.7648,36.7035,36.7298,110300.0
2014-12-02 09:50:00,41.97,41.98,41.88,41.89,97300.0,36.7298,36.7385,36.651,36.6598,97300.0
2014-12-02 09:55:00,41.89,41.97,41.87,41.94,37500.0,36.6598,36.7298,36.6422,36.7035,37500.0
2014-12-02 10:00:00,41.94,42.01,41.92,42.01,89900.0,36.7035,36.7648,36.686,36.7648,89900.0
2014-12-02 10:05:00,42.01,42.03,42.0,42.01,67400.0,36.7648,36.7823,36.756,36.7648,67400.0
2014-12-02 10:10:00,42.01,42.01,41.97,41.97,46500.0,36.7648,36.7648,36.7298,36.7298,46500.0
2014-12-02 10:15:00,41.97,42.03,41.97,42.01,23800.0,36.7298,36.7823,36.7298,36.7648,23800.0
2014-12-02 10:20:00,42.01,42.05,42.0,42.01,49200.0,36.7648,36.7998,36.756,36.7648,49200.0
2014-12-02 10:25:00,42.01,42.06,42.0,42.04,24600.0,36.7648,36.8085,36.756,36.791,24600.0
2014-12-02 10:30:00,42.04,42.05,42.0,42.02,42800.0,36.791,36.7998,36.756,36.7735,42800.0
2014-12-02 10:35:00,42.02,42.03,41.98,42.0,60100.0,36.7735,36.7823,36.7385,36.756,60100.0
2014-12-02 10:40:00,42.0,42.02,41.98,42.02,32300.0,36.756,36.7735,36.7385,36.7735,32300.0
2014-12-02 10:45:00,42.02,42.06,42.02,42.02,33100.0,36.7735,36.8085,36.7735,36.7735,33100.0
2014-12-02 10:50:00,42.02,42.03,41.99,42.01,47800.0,36.7735,36.7823,36.7473,36.7648,47800.0
2014-12-02 10:55:00,42.01,42.02,41.97,42.0,58800.0,36.7648,36.7735,36.7298,36.756,58800.0
2014-12-02 11:00:00,42.01,42.03,41.99,42.0,30500.0,36.7648,36.7823,36.7473,36.756,30500.0
2014-12-02 11:05:00,42.0,42.01,41.98,41.98,104200.0,36.756,36.7648,36.7385,36.7385,104200.0
2014-12-02 11:10:00,41.98,42.0,41.96,41.97,46500.0,36.7385,36.756,36.721,36.7298,46500.0
2014-12-02 11:15:00,41.97,42.02,41.97,42.02,26400.0,36.7298,36.7735,36.7298,36.7735,26400.0
2014-12-02 11:20:00,42.03,42.03,42.0,42.02,29100.0,36.7823,36.7823,36.756,36.7735,29100.0
2014-12-02 11:25:00,42.02,42.03,42.01,42.02,50700.0,36.7735,36.7823,36.7648,36.7735,50700.0
2014-12-02 11:30:00,42.02,42.04,42.01,42.02,29800.0,36.7735,36.791,36.7648,36.7735,29800.0
2014-12-02 11:35:00,42.03,42.04,42.01,42.04,104300.0,36.7823,36.791,36.7648,36.791,104300.0
2014-12-02 11:40:00,42.04,42.07,42.04,42.07,151400.0,36.791,36.8173,36.791,36.8173,151400.0
2014-12-02 11:45:00,42.07,42.08,42.04,42.06,63100.0,36.8173,36.826,36.791,36.8085,63100.0
2014-12-02 11:50:00,42.07,42.07,42.04,42.05,34500.0,36.8173,36.8173,36.791,36.7998,34500.0
2014-12-02 11:55:00,42.05,42.09,42.04,42.07,80900.0,36.7998,36.8348,36.791,36.8173,80900.0
2014-12-02 12:00:00,42.07,42.07,42.05,42.06,16200.0,36.8173,36.8173,36.7998,36.8085,16200.0
2014-12-02 12:05:00,42.06,42.06,42.03,42.05,123500.0,36.8085,36.8085,36.7823,36.7998,123500.0
2014-12-02 12:10:00,42.04,42.06,42.03,42.04,62200.0,36.791,36.8085,36.7823,36.791,62200.0
2014-12-02 12:15:00,42.04,42.04,41.99,42.01,114300.0,36.791,36.791,36.7473,36.7648,114300.0
2014-12-02 12:20:00,42.01,42.02,42.0,42.01,37200.0,36.7648,36.7735,36.756,36.7648,37200.0
2014-12-02 12:25:00,42.01,42.03,42.0,42.0,81300.0,36.7648,36.7823,36.756,36.756,81300.0
2014-12-02 12:30:00,42.01,42.01,41.95,41.95,44900.0,36.7648,36.7648,36.7123,36.7123,44900.0
2014-12-02 12:35:00,41.95,41.97,41.91,41.95,94300.0,36.7123,36.7298,36.6773,36.7123,94300.0
2014-12-02 12:40:00,41.95,41.98,41.95,41.96,53100.0,36.7123,36.7385,36.7123,36.721,53100.0
2014-12-02 12:45:00,41.96,41.98,41.95,41.97,33700.0,36.721,36.7385,36.7123,36.7298,33700.0
2014-12-02 12:50:00,41.97,41.98,41.95,41.96,21100.0,36.7298,36.7385,36.7123,36.721,21100.0
2014-12-02 12:55:00,41.96,42.0,41.95,41.98,24400.0,36.721,36.756,36.7123,36.7385,24400.0
2014-12-02 13:00:00,41.99,42.0,41.98,41.99,31200.0,36.7473,36.756,36.7385,36.7473,31200.0
2014-12-02 13:05:00,42.0,42.0,41.97,41.97,30800.0,36.756,36.756,36.7298,36.7298,30800.0
2014-12-02 13:10:00,41.98,41.99,41.97,41.98,29900.0,36.7385,36.7473,36.7298,36.7385,29900.0
2014-12-02 13:15:00,41.97,41.99,41.97,41.98,7900.0,36.7298,36.7473,36.7298,36.7385,7900.0
2014-12-02 13:20:00,41.98,42.0,41.96,41.97,36900.0,36.7385,36.756,36.721,36.7298,36900.0
2014-12-02 13:25:00,41.97,42.03,41.97,42.02,80900.0,36.7298,36.7823,36.7298,36.7735,80900.0
2014-12-02 13:30:00,42.02,42.03,42.0,42.01,32700.0,36.7735,36.7823,36.756,36.7648,32700.0
2014-12-02 13:35:00,42.01,42.04,42.0,42.03,28400.0,36.7648,36.791,36.756,36.7823,28400.0
2014-12-02 13:40:00,42.03,42.04,42.01,42.04,47800.0,36.7823,36.791,36.7648,36.791,47800.0
2014-12-02 13:45:00,42.04,42.04,42.02,42.03,31500.0,36.791,36.791,36.7735,36.7823,31500.0
2014-12-02 13:50:00,42.04,42.04,42.0,42.01,26900.0,36.791,36.791,36.756,36.7648,26900.0
2014-12-02 13:55:00,42.01,42.02,41.99,42.02,31500.0,36.7648,36.7735,36.7473,36.7735,31500.0
2014-12-02 14:00:00,42.02,42.03,42.01,42.02,31500.0,36.7735,36.7823,36.7648,36.7735,31500.0
2014-12-02 14:05:00,42.02,42.02,41.98,41.99,48400.0,36.7735,36.7735,36.7385,36.7473,48400.0
2014-12-02 14:10:00,41.99,42.0,41.98,41.99,72500.0,36.7473,36.756,36.7385,36.7473,72500.0
2014-12-02 14:15:00,41.98,42.0,41.98,41.98,44500.0,36.7385,36.756,36.7385,36.7385,44500.0
2014-12-02 14:20:00,41.99,42.02,41.98,42.01,52600.0,36.7473,36.7735,36.7385,36.7648,52600.0
2014-12-02 14:25:00,42.01,42.02,42.0,42.02,35000.0,36.7648,36.7735,36.756,36.7735,35000.0
2014-12-02 14:30:00,42.01,42.02,42.0,42.02,34600.0,36.7648,36.7735,36.756,36.7735,34600.0
2014-12-02 14:35:00,42.02,42.03,42.01,42.03,29800.0,36.7735,36.7823,36.7648,36.7823,29800.0
2014-12-02 14:40:00,42.02,42.04,42.02,42.04,65200.0,36.7735,36.791,36.7735,36.791,65200.0
2014-12-02 14:45:00,42.04,42.08,42.04,42.08,42200.0,36.791,36.826,36.791,36.826,42200.0
2014-12-02 14:50:00,42.08,42.09,42.06,42.08,46000.0,36.826,36.8348,36.8085,36.826,46000.0
2014-12-02 14:55:00,42.08,42.08,42.06,42.07,50300.0,36.826,36.826,36.8085,36.8173,50300.0
2014-12-02 15:00:00,42.07,42.09,42.06,42.08,56200.0,36.8173,36.8348,36.8085,36.826,56200.0
2014-12-02 15:05:00,42.08,42.08,42.07,42.08,36900.0,36.826,36.826,36.8173,36.826,36900.0
2014-12-02 15:10:00,42.08,42.08,42.05,42.05,77400.0,36.826,36.826,36.7998,36.7998,77400.0
2014-12-02 15:15:00,42.05,42.06,42.04,42.06,66500.0,36.7998,36.8085,36.791,36.8085,66500.0
2014-12-02 15:20:00,42.05,42.06,42.0,42.02,68500.0,36.7998,36.8085,36.756,36.7735,68500.0
2014-12-02 15:25:00,42.02,42.02,42.0,42.01,283800.0,36.7735,36.7735,36.756,36.7648,283800.0
2014-12-02 15:30:00,42.0,42.03,42.0,42.02,91200.0,36.756,36.7823,36.756,36.7735,91200.0
2014-12-02 15:35:00,42.02,42.02,41.99,42.0,73100.0,36.7735,36.7735,36.7473,36.756,73100.0
2014-12-02 15:40:00,42.01,42.01,41.99,42.0,84900.0,36.7648,36.7648,36.7473,36.756,84900.0
2014-12-02 15:45:00,41.99,42.0,41.97,41.97,142700.0,36.7473,36.756,36.7298,36.7298,142700.0
2014-12-02 15:50:00,41.97,41.98,41.96,41.98,103000.0,36.7298,36.7385,36.721,36.7385,103000.0
2014-12-02 15:55:00,41.98,42.02,41.97,42.01,381300.0,36.7385,36.7735,36.7298,36.7648,381300.0
2014-12-03 09:30:00,42.11,42.11,42.02,42.04,215200.0,36.8523,36.8523,36.7735,36.791,215200.0
2014-12-03 09:35:00,42.04,42.11,42.03,42.1,160900.0,36.791,36.8523,36.7823,36.8435,160900.0
2014-12-03 09:40:00,42.1,42.11,42.07,42.08,70200.0,36.8435,36.8523,36.8173,36.826,70200.0
2014-12-03 09:45:00,42.09,42.1,42.06,42.06,57500.0,36.8348,36.8435,36.8085,36.8085,57500.0
2014-12-03 09:50:00,42.06,42.09,42.05,42.08,43600.0,36.8085,36.8348,36.7998,36.826,43600.0
2014-12-03 09:55:00,42.07,42.07,41.99,42.02,79300.0,36.8173,36.8173,36.7473,36.7735,79300.0
2014-12-03 10:00:00,42.02,42.04,41.93,41.96,101900.0,36.7735,36.791,36.6948,36.721,101900.0
2014-12-03 10:05:00,41.96,41.98,41.92,41.97,51100.0,36.721,36.7385,36.686,36.7298,51100.0
2014-12-03 10:10:00,41.96,42.02,41.96,41.99,45800.0,36.721,36.7735,36.721,36.7473,45800.0
2014-12-03 10:15:00,41.99,42.0,41.96,41.98,72100.0,36.7473,36.756,36.721,36.7385,72100.0
2014-12-03 10:20:00,41.98,42.0,41.94,42.0,26100.0,36.7385,36.756,36.7035,36.756,26100.0
2014-12-03 10:25:00,42.01,42.03,41.96,41.98,26500.0,36.7648,36.7823,36.721,36.7385,26500.0
2014-12-03 10:30:00,41.99,42.05,41.99,42.04,44700.0,36.7473,36.7998,36.7473,36.791,44700.0
2014-12-03 10:35:00,42.05,42.07,42.04,42.05,28100.0,36.7998,36.8173,36.791,36.7998,28100.0
2014-12-03 10:40:00,42.05,42.06,42.01,42.02,18900.0,36.7998,36.8085,36.7648,36.7735,18900.0
2014-12-03 10:45:00,42.02,42.07,42.02,42.06,28900.0,36.7735,36.8173,36.7735,36.8085,28900.0
2014-12-03 10:50:00,42.06,42.06,42.02,42.02,17400.0,36.8085,36.8085,36.7735,36.7735,17400.0
2014-12-03 10:55:00,42.02,42.04,42.0,42.02,29700.0,36.7735,36.791,36.756,36.7735,29700.0
2014-12-03 11:00:00,42.03,42.07,42.02,42.06,41200.0,36.7823,36.8173,36.7735,36.8085,41200.0
2014-12-03 11:05:00,42.06,42.08,42.05,42.06,50200.0,36.8085,36.826,36.7998,36.8085,50200.0
2014-12-03 11:10:00,42.07,42.08,42.02,42.02,97100.0,36.8173,36.826,36.7735,36.7735,97100.0
2014-12-03 11:15:00,42.02,42.05,42.01,42.05,29300.0,36.7735,36.7998,36.7648,36.7998,29300.0
2014-12-03 11:20:00,42.05,42.07,42.04,42.07,27700.0,36.7998,36.8173,36.791,36.8173,27700.0
2014-12-03 11:25:00,42.07,42.08,42.03,42.08,38100.0,36.8173,36.826,36.7823,36.826,38100.0
2014-12-03 11:30:00,42.09,42.12,42.08,42.1,87500.0,36.8348,36.861,36.826,36.8435,87500.0
2014-12-03 11:35:00,42.1,42.11,42.07,42.09,42900.0,36.8435,36.8523,36.8173,36.8348,42900.0
2014-12-03 11:40:00,42.08,42.1,42.06,42.1,21600.0,36.826,36.8435,36.8085,36.8435,21600.0
2014-12-03 11:45:00,42.09,42.09,42.06,42.07,31800.0,36.8348,36.8348,36.8085,36.8173,31800.0
2014-12-03 11:50:00,42.08,42.08,42.07,42.07,16400.0,36.826,36.826,36.8173,36.8173,16400.0
2014-12-03 11:55:00,42.08,42.11,42.06,42.09,18700.0,36.826,36.8523,36.8085,36.8348,18700.0
2014-12-03 12:00:00,42.09,42.11,42.09,42.09,59200.0,36.8348,36.8523,36.8348,36.8348,59200.0
2014-12-03 12:05:00,42.09,42.11,42.08,42.08,18000.0,36.8348,36.8523,36.826,36.826,18000.0
2014-12-03 12:10:00,42.09,42.09,42.07,42.09,32800.0,36.8348,36.8348,36.8173,36.8348,32800.0
2014-12-03 12:15:00,42.09,42.1,42.06,42.08,236200.0,36.8348,36.8435,36.8085,36.826,236200.0
2014-12-03 12:20:00,42.08,42.1,42.07,42.08,86100.0,36.826,36.8435,36.8173,36.826,86100.0
2014-12-03 12:25:00,42.09,42.09,42.07,42.08,15800.0,36.8348,36.8348,36.8173,36.826,15800.0
2014-12-03 12:30:00,42.07,42.07,42.04,42.07,27800.0,36.8173,36.8173,36.791,36.8173,27800.0
2014-12-03 12:35:00,42.06,42.07,42.04,42.05,15400.0,36.8085,36.8173,36.791,36.7998,15400.0
2014-12-03 12:40:00,42.04,42.08,42.03,42.07,28800.0,36.791,36.826,36.7823,36.8173,28800.0
2014-12-03 12:45:00,42.06,42.08,42.06,42.08,14600.0,36.8085,36.826,36.8085,36.826,14600.0
2014-12-03 12:50:00,42.08,42.09,42.07,42.09,11100.0,36.826,36.8348,36.8173,36.8348,11100.0
2014-12-03 12:55:00,42.09,42.09,42.07,42.08,15500.0,36.8348,36.8348,36.8173,36.826,15500.0
2014-12-03 13:00:00,42.08,42.1,42.07,42.1,20000.0,36.826,36.8435,36.8173,36.8435,20000.0
2014-12-03 13:05:00,42.09,42.1,42.07,42.08,18300.0,36.8348,36.8435,36.8173,36.826,18300.0
2014-12-03 13:10:00,42.08,42.09,42.07,42.09,13200.0,36.826,36.8348,36.8173,36.8348,13200.0
2014-12-03 13:15:00,42.09,42.1,42.08,42.09,35000.0,36.8348,36.8435,36.826,36.8348,35000.0
2014-12-03 13:20:00,42.1,42.1,42.09,42.1,11000.0,36.8435,36.8435,36.8348,36.8435,11000.0
2014-12-03 13:25:00,42.09,42.13,42.09,42.12,60600.0,36.8348,36.8698,36.8348,36.861,60600.0
2014-12-03 13:30:00,42.12,42.15,42.12,42.14,25600.0,36.861,36.8873,36.861,36.8785,25600.0
2014-12-03 13:35:00,42.14,42.14,42.12,42.14,20300.0,36.8785,36.8785,36.861,36.8785,20300.0
2014-12-03 13:40:00,42.14,42.14,42.12,42.14,14000.0,36.8785,36.8785,36.861,36.8785,14000.0
2014-12-03 13:45:00,42.13,42.13,42.11,42.13,49500.0,36.8698,36.8698,36.8523,36.8698,49500.0
2014-12-03 13:50:00,42.12,42.13,42.12,42.12,13500.0,36.861,36.8698,36.861,36.861,13500.0
2014-12-03 13:55:00,42.13,42.16,42.12,42.16,25700.0,36.8698,36.896,36.861,36.896,25700.0
2014-12-03 14:00:00,42.16,42.16,42.13,42.16,38100.0,36.896,36.896,36.8698,36.896,38100.0
2014-12-03 14:05:00,42.16,42.17,42.15,42.16,37300.0,36.896,36.9048,36.8873,36.896,37300.0
2014-12-03 14:10:00,42.16,42.18,42.16,42.16,18500.0,36.896,36.9135,36.896,36.896,18500.0
2014-12-03 14:15:00,42.17,42.17,42.15,42.17,18200.0,36.9048,36.9048,36.8873,36.9048,18200.0
2014-12-03 14:20:00,42.17,42.17,42.15,42.16,17400.0,36.9048,36.9048,36.8873,36.896,17400.0
2014-12-03 14:25:00,42.16,42.17,42.15,42.17,26600.0,36.896,36.9048,36.8873,36.9048,26600.0
2014-12-03 14:30:00,42.16,42.17,42.15,42.15,26600.0,36.896,36.9048,36.8873,36.8873,26600.0
2014-12-03 14:35:00,42.16,42.16,42.14,42.16,31700.0,36.896,36.896,36.8785,36.896,31700.0
2014-12-03 14:40:00,42.16,42.16,42.14,42.15,122700.0,36.896,36.896,36.8785,36.8873,122700.0
2014-12-03 14:45:00,42.16,42.16,42.14,42.14,38200.0,36.896,36.896,36.8785,36.8785,38200.0
2014-12-03 14:50:00,42.14,42.15,42.13,42.15,24400.0,36.8785,36.8873,36.8698,36.8873,24400.0
2014-12-03 14:55:00,42.15,42.15,42.14,42.15,16500.0,36.8873,36.8873,36.8785,36.8873,16500.0
2014-12-03 15:00:00,42.15,42.15,42.14,42.15,18500.0,36.8873,36.8873,36.8785,36.8873,18500.0
2014-12-03 15:05:00,42.15,42.16,42.14,42.16,32700.0,36.8873,36.896,36.8785,36.896,32700.0
2014-12-03 15:10:00,42.16,42.19,42.15,42.18,56800.0,36.896,36.9223,36.8873,36.9135,56800.0
2014-12-03 15:15:00,42.18,42.19,42.16,42.19,26200.0,36.9135,36.9223,36.896,36.9223,26200.0
2014-12-03 15:20:00,42.19,42.2,42.18,42.19,46600.0,36.9223,36.931,36.9135,36.9223,46600.0
2014-12-03 15:25:00,42.2,42.21,42.19,42.21,23900.0,36.931,36.9398,36.9223,36.9398,23900.0
2014-12-03 15:30:00,42.21,42.24,42.2,42.24,67300.0,36.9398,36.9661,36.931,36.9661,67300.0
2014-12-03 15:35:00,42.24,42.24,42.22,42.23,47000.0,36.9661,36.9661,36.9485,36.9573,47000.0
2014-12-03 15:40:00,42.24,42.24,42.21,42.22,88900.0,36.9661,36.9661,36.9398,36.9485,88900.0
2014-12-03 15:45:00,42.22,42.23,42.2,42.21,115700.0,36.9485,36.9573,36.931,36.9398,115700.0
2014-12-03 15:50:00,42.21,42.21,42.18,42.19,97400.0,36.9398,36.9398,36.9135,36.9223,97400.0
2014-12-03 15:55:00,42.19,42.19,42.15,42.16,453800.0,36.9223,36.9223,36.8873,36.896,453800.0
2014-12-04 09:30:00,42.14,42.17,42.09,42.17,236900.0,36.8785,36.9048,36.8348,36.9048,236900.0
2014-12-04 09:35:00,42.18,42.18,42.11,42.18,105300.0,36.9135,36.9135,36.8523,36.9135,105300.0
2014-12-04 09:40:00,42.17,42.22,42.17,42.21,59000.0,36.9048,36.9485,36.9048,36.9398,59000.0
2014-12-04 09:45:00,42.22,42.27,42.21,42.24,85200.0,36.9485,36.9923,36.9398,36.9661,85200.0
2014-12-04 09:50:00,42.23,42.24,42.17,42.2,95900.0,36.9573,36.9661,36.9048,36.931,95900.0
2014-12-04 09:55:00,42.2,42.26,42.2,42.25,43400.0,36.931,36.9836,36.931,36.9748,43400.0
2014-12-04 10:00:00,42.24,42.27,42.24,42.25,31000.0,36.9661,36.9923,36.9661,36.9748,31000.0
2014-12-04 10:05:00,42.25,42.27,42.21,42.23,55900.0,36.9748,36.9923,36.9398,36.9573,55900.0
2014-12-04 10:10:00,42.23,42.26,42.22,42.25,23200.0,36.9573,36.9836,36.9485,36.9748,23200.0
2014-12-04 10:15:00,42.25,42.26,42.23,42.25,37200.0,36.9748,36.9836,36.9573,36.9748,37200.0
2014-12-04 10:20:00,42.25,42.29,42.23,42.27,37000.0,36.9748,37.0098,36.9573,36.9923,37000.0
2014-12-04 10:25:00,42.27,42.27,42.22,42.23,34400.0,36.9923,36.9923,36.9485,36.9573,34400.0
2014-12-04 10:30:00,42.23,42.23,42.17,42.19,32700.0,36.9573,36.9573,36.9048,36.9223,32700.0
2014-12-04 10:35:00,42.18,42.2,42.15,42.18,93600.0,36.9135,36.931,36.8873,36.9135,93600.0
2014-12-04 10:40:00,42.18,42.18,42.12,42.13,41700.0,36.9135,36.9135,36.861,36.8698,41700.0
2014-12-04 10:45:00,42.13,42.13,42.08,42.1,35200.0,36.8698,36.8698,36.826,36.8435,35200.0
2014-12-04 10:50:00,42.11,42.12,42.09,42.12,31400.0,36.8523,36.861,36.8348,36.861,31400.0
2014-12-04 10:55:00,42.12,42.15,42.11,42.15,25800.0,36.861,36.8873,36.8523,36.8873,25800.0
2014-12-04 11:00:00,42.14,42.15,42.1,42.12,61900.0,36.8785,36.8873,36.8435,36.861,61900.0
2014-12-04 11:05:00,42.11,42.14,42.11,42.12,20000.0,36.8523,36.8785,36.8523,36.861,20000.0
2014-12-04 11:10:00,42.12,42.14,42.12,42.13,64500.0,36.861,36.8785,36.861,36.8698,64500.0
2014-12-04 11:15:00,42.14,42.14,42.1,42.12,27000.0,36.8785,36.8785,36.8435,36.861,27000.0
2014-12-04 11:20:00,42.12,42.13,42.1,42.11,51200.0,36.861,36.8698,36.8435,36.8523,51200.0
2014-12-04 11:25:00,42.1,42.1,42.03,42.04,52400.0,36.8435,36.8435,36.7823,36.791,52400.0
2014-12-04 11:30:00,42.04,42.06,42.01,42.06,56900.0,36.791,36.8085,36.7648,36.8085,56900.0
2014-12-04 11:35:00,42.06,42.1,42.06,42.07,55100.0,36.8085,36.8435,36.8085,36.8173,55100.0
2014-12-04 11:40:00,42.08,42.11,42.07,42.1,49500.0,36.826,36.8523,36.8173,36.8435,49500.0
2014-12-04 11:45:00,42.11,42.14,42.1,42.13,26500.0,36.8523,36.8785,36.8435,36.8698,26500.0
2014-12-04 11:50:00,42.13,42.15,42.12,42.15,10600.0,36.8698,36.8873,36.861,36.8873,10600.0
2014-12-04 11:55:00,42.15,42.16,42.14,42.16,37800.0,36.8873,36.896,36.8785,36.896,37800.0
2014-12-04 12:00:00,42.16,42.16,42.14,42.15,12300.0,36.896,36.896,36.8785,36.8873,12300.0
2014-12-04 12:05:00,42.15,42.21,42.14,42.21,42200.0,36.8873,36.9398,36.8785,36.9398,42200.0
2014-12-04 12:10:00,42.21,42.21,42.18,42.19,16800.0,36.9398,36.9398,36.9135,36.9223,16800.0
2014-12-04 12:15:00,42.2,42.22,42.19,42.21,18000.0,36.931,36.9485,36.9223,36.9398,18000.0
2014-12-04 12:20:00,42.22,42.23,42.21,42.22,28400.0,36.9485,36.9573,36.9398,36.9485,28400.0
2014-12-04 12:25:00,42.22,42.22,42.21,42.21,35100.0,36.9485,36.9485,36.9398,36.9398,35100.0
2014-12-04 12:30:00,42.21,42.3,42.2,42.27,161100.0,36.9398,37.0186,36.931,36.9923,161100.0
2014-12-04 12:35:00,42.27,42.27,42.24,42.26,61300.0,36.9923,36.9923,36.9661,36.9836,61300.0
2014-12-04 12:40:00,42.26,42.28,42.25,42.26,37900.0,36.9836,37.0011,36.9748,36.9836,37900.0
2014-12-04 12:45:00,42.25,42.27,42.24,42.25,44400.0,36.9748,36.9923,36.9661,36.9748,44400.0
2014-12-04 12:50:00,42.25,42.25,42.2,42.23,27800.0,36.9748,36.9748,36.931,36.9573,27800.0
2014-12-04 12:55:00,42.23,42.24,42.21,42.23,20100.0,36.9573,36.9661,36.9398,36.9573,20100.0
2014-12-04 13:00:00,42.23,42.26,42.21,42.25,23500.0,36.9573,36.9836,36.9398,36.9748,23500.0
2014-12-04 13:05:00,42.25,42.25,42.24,42.25,10500.0,36.9748,36.9748,36.9661,36.9748,10500.0
2014-12-04 13:10:00,42.24,42.24,42.22,42.23,12400.0,36.9661,36.9661,36.9485,36.9573,12400.0
2014-12-04 13:15:00,42.23,42.24,42.22,42.24,19700.0,36.9573,36.9661,36.9485,36.9661,19700.0
2014-12-04 13:20:00,42.24,42.26,42.23,42.26,28100.0,36.9661,36.9836,36.9573,36.9836,28100.0
2014-12-04 13:25:00,42.25,42.26,42.24,42.26,22300.0,36.9748,36.9836,36.9661,36.9836,22300.0
2014-12-04 13:30:00,42.25,42.26,42.24,42.24,11900.0,36.9748,36.9836,36.9661,36.9661,11900.0
2014-12-04 13:35:00,42.25,42.25,42.22,42.24,29800.0,36.9748,36.9748,36.9485,36.9661,29800.0
2014-12-04 13:40:00,42.23,42.26,42.22,42.25,21200.0,36.9573,36.9836,36.9485,36.9748,21200.0
2014-12-04 13:45:00,42.25,42.26,42.22,42.25,13400.0,36.9748,36.9836,36.9485,36.9748,13400.0
2014-12-04 13:50:00,42.25,42.26,42.24,42.25,24300.0,36.9748,36.9836,36.9661,36.9748,24300.0
2014-12-04 13:55:00,42.25,42.26,42.23,42.24,14500.0,36.9748,36.9836,36.9573,36.9661,14500.0
2014-12-04 14:00:00,42.24,42.24,42.22,42.24,29300.0,36.9661,36.9661,36.9485,36.9661,29300.0
2014-12-04 14:05:00,42.24,42.25,42.23,42.25,16100.0,36.9661,36.9748,36.9573,36.9748,16100.0
2014-12-04 14:10:00,42.25,42.26,42.24,42.24,23300.0,36.9748,36.9836,36.9661,36.9661,23300.0
2014-12-04 14:15:00,42.24,42.26,42.23,42.23,35700.0,36.9661,36.9836,36.9573,36.9573,35700.0
2014-12-04 14:20:00,42.23,42.25,42.23,42.25,12400.0,36.9573,36.9748,36.9573,36.9748,12400.0
2014-12-04 14:25:00,42.25,42.25,42.24,42.24,15800.0,36.9748,36.9748,36.9661,36.9661,15800.0
2014-12-04 14:30:00,42.24,42.24,42.2,42.23,42900.0,36.9661,36.9661,36.931,36.9573,42900.0
2014-12-04 14:35:00,42.22,42.23,42.19,42.22,39600.0,36.9485,36.9573,36.9223,36.9485,39600.0
2014-12-04 14:40:00,42.22,42.22,42.21,42.21,52700.0,36.9485,36.9485,36.9398,36.9398,52700.0
2014-12-04 14:45:00,42.21,42.23,42.2,42.23,40100.0,36.9398,36.9573,36.931,36.9573,40100.0
2014-12-04 14:50:00,42.22,42.22,42.19,42.21,40300.0,36.9485,36.9485,36.9223,36.9398,40300.0
2014-12-04 14:55:00,42.21,42.23,42.2,42.22,18100.0,36.9398,36.9573,36.931,36.9485,18100.0
2014-12-04 15:00:00,42.21,42.23,42.21,42.23,29400.0,36.9398,36.9573,36.9398,36.9573,29400.0
2014-12-04 15:05:00,42.23,42.23,42.21,42.23,19700.0,36.9573,36.9573,36.9398,36.9573,19700.0
2014-12-04 15:10:00,42.23,42.23,42.2,42.22,36600.0,36.9573,36.9573,36.931,36.9485,36600.0
2014-12-04 15:15:00,42.21,42.22,42.19,42.2,51000.0,36.9398,36.9485,36.9223,36.931,51000.0
2014-12-04 15:20:00,42.2,42.2,42.13,42.13,61500.0,36.931,36.931,36.8698,36.8698,61500.0
2014-12-04 15:25:00,42.14,42.15,42.11,42.13,82200.0,36.8785,36.8873,36.8523,36.8698,82200.0
2014-12-04 15:30:00,42.12,42.15,42.1,42.15,60900.0,36.861,36.8873,36.8435,36.8873,60900.0
2014-12-04 15:35:00,42.15,42.15,42.13,42.13,64900.0,36.8873,36.8873,36.8698,36.8698,64900.0
2014-12-04 15:40:00,42.13,42.16,42.12,42.15,95100.0,36.8698,36.896,36.861,36.8873,95100.0
2014-12-04 15:45:00,42.15,42.18,42.14,42.16,103100.0,36.8873,36.9135,36.8785,36.896,103100.0
2014-12-04 15:50:00,42.16,42.17,42.16,42.17,48700.0,36.896,36.9048,36.896,36.9048,48700.0
2014-12-04 15:55:00,42.16,42.18,42.15,42.18,230900.0,36.896,36.9135,36.8873,36.9135,230900.0
2014-12-05 09:30:00,42.2,42.27,42.18,42.24,148700.0,36.931,36.9923,36.9135,36.9661,148700.0
2014-12-05 09:35:00,42.26,42.28,42.19,42.19,101100.0,36.9836,37.0011,36.9223,36.9223,101100.0
2014-12-05 09:40:00,42.2,42.2,42.11,42.12,117200.0,36.931,36.931,36.8523,36.861,117200.0
2014-12-05 09:45:00,42.12,42.17,42.1,42.17,59800.0,36.861,36.9048,36.8435,36.9048,59800.0
2014-12-05 09:50:00,42.18,42.19,42.16,42.18,30600.0,36.9135,36.9223,36.896,36.9135,30600.0
2014-12-05 09:55:00,42.18,42.19,42.15,42.17,32600.0,36.9135,36.9223,36.8873,36.9048,32600.0
2014-12-05 10:00:00,42.16,42.17,42.09,42.12,104300.0,36.896,36.9048,36.8348,36.861,104300.0
2014-12-05 10:05:00,42.11,42.13,42.11,42.11,78500.0,36.8523,36.8698,36.8523,36.8523,78500.0
2014-12-05 10:10:00,42.11,42.16,42.11,42.15,72900.0,36.8523,36.896,36.8523,36.8873,72900.0
2014-12-05 10:15:00,42.15,42.19,42.13,42.19,69300.0,36.8873,36.9223,36.8698,36.9223,69300.0
2014-12-05 10:20:00,42.2,42.2,42.16,42.18,27600.0,36.931,36.931,36.896,36.9135,27600.0
2014-12-05 10:25:00,42.18,42.18,42.11,42.13,59300.0,36.9135,36.9135,36.8523,36.8698,59300.0
2014-12-05 10:30:00,42.13,42.16,42.13,42.16,35200.0,36.8698,36.896,36.8698,36.896,35200.0
2014-12-05 10:35:00,42.15,42.17,42.15,42.17,43200.0,36.8873,36.9048,36.8873,36.9048,43200.0
2014-12-05 10:40:00,42.17,42.18,42.13,42.14,59800.0,36.9048,36.9135,36.8698,36.8785,59800.0
2014-12-05 10:45:00,42.15,42.17,42.14,42.15,31600.0,36.8873,36.9048,36.8785,36.8873,31600.0
2014-12-05 10:50:00,42.15,42.17,42.13,42.15,35200.0,36.8873,36.9048,36.8698,36.8873,35200.0
2014-12-05 10:55:00,42.15,42.15,42.13,42.15,25400.0,36.8873,36.8873,36.8698,36.8873,25400.0
2014-12-05 11:00:00,42.15,42.17,42.14,42.16,23300.0,36.8873,36.9048,36.8785,36.896,23300.0
2014-12-05 11:05:00,42.16,42.18,42.15,42.18,53800.0,36.896,36.9135,36.8873,36.9135,53800.0
2014-12-05 11:10:00,42.18,42.19,42.17,42.18,50300.0,36.9135,36.9223,36.9048,36.9135,50300.0
2014-12-05 11:15:00,42.19,42.2,42.17,42.18,14800.0,36.9223,36.931,36.9048,36.9135,14800.0
2014-12-05 11:20:00,42.18,42.2,42.18,42.19,10300.0,36.9135,36.931,36.9135,36.9223,10300.0
2014-12-05 11:25:00,42.19,42.2,42.17,42.2,21700.0,36.9223,36.931,36.9048,36.931,21700.0
2014-12-05 11:30:00,42.2,42.2,42.16,42.17,33200.0,36.931,36.931,36.896,36.9048,33200.0
2014-12-05 11:35:00,42.18,42.19,42.16,42.18,17300.0,36.9135,36.9223,36.896,36.9135,17300.0
2014-12-05 11:40:00,42.18,42.18,42.17,42.18,11100.0,36.9135,36.9135,36.9048,36.9135,11100.0
2014-12-05 11:45:00,42.18,42.2,42.17,42.18,15300.0,36.9135,36.931,36.9048,36.9135,15300.0
2014-12-05 11:50:00,42.18,42.2,42.18,42.19,34200.0,36.9135,36.931,36.9135,36.9223,34200.0
2014-12-05 11:55:00,42.19,42.21,42.17,42.19,22300.0,36.9223,36.9398,36.9048,36.9223,22300.0
2014-12-05 12:00:00,42.18,42.2,42.18,42.19,26500.0,36.9135,36.931,36.9135,36.9223,26500.0
2014-12-05 12:05:00,42.18,42.2,42.17,42.18,53800.0,36.9135,36.931,36.9048,36.9135,53800.0
2014-12-05 12:10:00,42.18,42.19,42.17,42.19,9500.0,36.9135,36.9223,36.9048,36.9223,9500.0
2014-12-05 12:15:00,42.18,42.2,42.17,42.19,26300.0,36.9135,36.931,36.9048,36.9223,26300.0
2014-12-05 12:20:00,42.19,42.19,42.18,42.18,13200.0,36.9223,36.9223,36.9135,36.9135,13200.0
2014-12-05 12:25:00,42.19,42.2,42.17,42.2,50200.0,36.9223,36.931,36.9048,36.931,50200.0
2014-12-05 12:30:00,42.2,42.21,42.19,42.19,31000.0,36.931,36.9398,36.9223,36.9223,31000.0
2014-12-05 12:35:00,42.19,42.2,42.19,42.2,10000.0,36.9223,36.931,36.9223,36.931,10000.0
2014-12-05 12:40:00,42.2,42.21,42.19,42.21,13500.0,36.931,36.9398,36.9223,36.9398,13500.0
2014-12-05 12:45:00,42.22,42.23,42.21,42.22,14400.0,36.9485,36.9573,36.9398,36.9485,14400.0
2014-12-05 12:50:00,42.22,42.22,42.19,42.2,14600.0,36.9485,36.9485,36.9223,36.931,14600.0
2014-12-05 12:55:00,42.2,42.2,42.19,42.2,7400.0,36.931,36.931,36.9223,36.931,7400.0
2014-12-05 13:00:00,42.19,42.19,42.17,42.17,10900.0,36.9223,36.9223,36.9048,36.9048,10900.0
2014-12-05 13:05:00,42.18,42.19,42.17,42.17,12500.0,36.9135,36.9223,36.9048,36.9048,12500.0
2014-12-05 13:10:00,42.18,42.18,42.14,42.14,20100.0,36.9135,36.9135,36.8785,36.8785,20100.0
2014-12-05 13:15:00,42.14,42.14,42.13,42.13,34900.0,36.8785,36.8785,36.8698,36.8698,34900.0
2014-12-05 13:20:00,42.13,42.15,42.12,42.15,164200.0,36.8698,36.8873,36.861,36.8873,164200.0
2014-12-05 13:25:00,42.15,42.16,42.13,42.16,18300.0,36.8873,36.896,36.8698,36.896,18300.0
2014-12-05 13:30:00,42.16,42.16,42.15,42.16,19100.0,36.896,36.896,36.8873,36.896,19100.0
2014-12-05 13:35:00,42.16,42.16,42.14,42.15,11300.0,36.896,36.896,36.8785,36.8873,11300.0
2014-12-05 13:40:00,42.16,42.18,42.15,42.17,33700.0,36.896,36.9135,36.8873,36.9048,33700.0
2014-12-05 13:45:00,42.17,42.17,42.15,42.16,13000.0,36.9048,36.9048,36.8873,36.896,13000.0
2014-12-05 13:50:00,42.17,42.17,42.15,42.17,29000.0,36.9048,36.9048,36.8873,36.9048,29000.0
2014-12-05 13:55:00,42.18,42.18,42.16,42.17,16700.0,36.9135,36.9135,36.896,36.9048,16700.0
2014-12-05 14:00:00,42.17,42.18,42.15,42.16,106800.0,36.9048,36.9135,36.8873,36.896,106800.0
2014-12-05 14:05:00,42.16,42.18,42.16,42.18,13200.0,36.896,36.9135,36.896,36.9135,13200.0
2014-12-05 14:10:00,42.17,42.18,42.15,42.16,31300.0,36.9048,36.9135,36.8873,36.896,31300.0
2014-12-05 14:15:00,42.15,42.16,42.14,42.14,46800.0,36.8873,36.896,36.8785,36.8785,46800.0
2014-12-05 14:20:00,42.15,42.15,42.13,42.15,18200.0,36.8873,36.8873,36.8698,36.8873,18200.0
2014-12-05 14:25:00,42.14,42.15,42.14,42.14,22600.0,36.8785,36.8873,36.8785,36.8785,22600.0
2014-12-05 14:30:00,42.15,42.15,42.13,42.13,11300.0,36.8873,36.8873,36.8698,36.8698,11300.0
2014-12-05 14:35:00,42.13,42.15,42.12,42.13,17100.0,36.8698,36.8873,36.861,36.8698,17100.0
2014-12-05 14:40:00,42.13,42.14,42.13,42.14,8200.0,36.8698,36.8785,36.8698,36.8785,8200.0
2014-12-05 14:45:00,42.13,42.14,42.11,42.12,54400.0,36.8698,36.8785,36.8523,36.861,54400.0
2014-12-05 14:50:00,42.12,42.13,42.11,42.11,20900.0,36.861,36.8698,36.8523,36.8523,20900.0
2014-12-05 14:55:00,42.11,42.12,42.09,42.11,23600.0,36.8523,36.861,36.8348,36.8523,23600.0
2014-12-05 15:00:00,42.1,42.12,42.09,42.12,49600.0,36.8435,36.861,36.8348,36.861,49600.0
2014-12-05 15:05:00,42.11,42.14,42.11,42.12,16200.0,36.8523,36.8785,36.8523,36.861,16200.0
2014-12-05 15:10:00,42.12,42.15,42.12,42.14,37800.0,36.861,36.8873,36.861,36.8785,37800.0
2014-12-05 15:15:00,42.14,42.15,42.12,42.14,32600.0,36.8785,36.8873,36.861,36.8785,32600.0
2014-12-05 15:20:00,42.14,42.15,42.13,42.14,48300.0,36.8785,36.8873,36.8698,36.8785,48300.0
2014-12-05 15:25:00,42.14,42.15,42.13,42.15,88900.0,36.8785,36.8873,36.8698,36.8873,88900.0
2014-12-05 15:30:00,42.15,42.15,42.11,42.11,39800.0,36.8873,36.8873,36.8523,36.8523,39800.0
2014-12-05 15:35:00,42.11,42.11,42.08,42.08,49700.0,36.8523,36.8523,36.826,36.826,49700.0
2014-12-05 15:40:00,42.08,42.1,42.06,42.07,171700.0,36.826,36.8435,36.8085,36.8173,171700.0
2014-12-05 15:45:00,42.06,42.09,42.02,42.03,227600.0,36.8085,36.8348,36.7735,36.7823,227600.0
2014-12-05 15:50:00,42.03,42.08,42.03,42.07,106800.0,36.7823,36.826,36.7823,36.8173,106800.0
2014-12-05 15:55:00,42.07,42.12,42.06,42.12,452500.0,36.8173,36.861,36.8085,36.861,452500.0
2014-12-08 09:30:00,42.04,42.04,41.91,41.99,584200.0,36.791,36.791,36.6773,36.7473,584200.0
2014-12-08 09:35:00,42.0,42.07,41.99,42.04,237800.0,36.756,36.8173,36.7473,36.791,237800.0
2014-12-08 09:40:00,42.05,42.1,42.05,42.09,51600.0,36.7998,36.8435,36.7998,36.8348,51600.0
2014-12-08 09:45:00,42.08,42.11,42.07,42.1,33800.0,36.826,36.8523,36.8173,36.8435,33800.0
2014-12-08 09:50:00,42.09,42.11,42.08,42.09,35500.0,36.8348,36.8523,36.826,36.8348,35500.0
2014-12-08 09:55:00,42.09,42.1,42.06,42.09,30000.0,36.8348,36.8435,36.8085,36.8348,30000.0
2014-12-08 10:00:00,42.09,42.11,42.08,42.09,172000.0,36.8348,36.8523,36.826,36.8348,172000.0
2014-12-08 10:05:00,42.09,42.11,42.06,42.07,52700.0,36.8348,36.8523,36.8085,36.8173,52700.0
2014-12-08 10:10:00,42.08,42.09,42.03,42.04,28900.0,36.826,36.8348,36.7823,36.791,28900.0
2014-12-08 10:15:00,42.05,42.05,42.01,42.05,24600.0,36.7998,36.7998,36.7648,36.7998,24600.0
2014-12-08 10:20:00,42.05,42.07,42.04,42.06,68400.0,36.7998,36.8173,36.791,36.8085,68400.0
2014-12-08 10:25:00,42.07,42.09,42.05,42.06,28500.0,36.8173,36.8348,36.7998,36.8085,28500.0
2014-12-08 10:30:00,42.06,42.08,42.05,42.07,41200.0,36.8085,36.826,36.7998,36.8173,41200.0
2014-12-08 10:35:00,42.07,42.08,42.06,42.07,17800.0,36.8173,36.826,36.8085,36.8173,17800.0
2014-12-08 10:40:00,42.07,42.09,42.06,42.09,15300.0,36.8173,36.8348,36.8085,36.8348,15300.0
2014-12-08 10:45:00,42.09,42.1,42.08,42.09,198600.0,36.8348,36.8435,36.826,36.8348,198600.0
2014-12-08 10:50:00,42.08,42.1,42.07,42.07,22700.0,36.826,36.8435,36.8173,36.8173,22700.0
2014-12-08 10:55:00,42.08,42.08,42.06,42.06,15100.0,36.826,36.826,36.8085,36.8085,15100.0
2014-12-08 11:00:00,42.06,42.07,42.04,42.04,31600.0,36.8085,36.8173,36.791,36.791,31600.0
2014-12-08 11:05:00,42.04,42.05,42.02,42.03,52600.0,36.791,36.7998,36.7735,36.7823,52600.0
2014-12-08 11:10:00,42.02,42.04,42.01,42.02,50200.0,36.7735,36.791,36.7648,36.7735,50200.0
2014-12-08 11:15:00,42.02,42.03,42.0,42.01,48700.0,36.7735,36.7823,36.756,36.7648,48700.0
2014-12-08 11:20:00,42.01,42.03,42.0,42.01,47200.0,36.7648,36.7823,36.756,36.7648,47200.0
2014-12-08 11:25:00,42.01,42.02,41.98,41.98,273600.0,36.7648,36.7735,36.7385,36.7385,273600.0
2014-12-08 11:30:00,41.99,42.02,41.98,41.99,50200.0,36.7473,36.7735,36.7385,36.7473,50200.0
2014-12-08 11:35:00,41.98,41.99,41.97,41.98,19800.0,36.7385,36.7473,36.7298,36.7385,19800.0
2014-12-08 11:40:00,41.97,41.99,41.96,41.98,19100.0,36.7298,36.7473,36.721,36.7385,19100.0
2014-12-08 11:45:00,41.98,42.01,41.98,42.0,29900.0,36.7385,36.7648,36.7385,36.756,29900.0
2014-12-08 11:50:00,42.0,42.02,41.98,42.01,17500.0,36.756,36.7735,36.7385,36.7648,17500.0
2014-12-08 11:55:00,42.01,42.02,42.0,42.01,53500.0,36.7648,36.7735,36.756,36.7648,53500.0
2014-12-08 12:00:00,42.01,42.02,42.0,42.01,24700.0,36.7648,36.7735,36.756,36.7648,24700.0
2014-12-08 12:05:00,42.01,42.02,42.0,42.01,12800.0,36.7648,36.7735,36.756,36.7648,12800.0
2014-12-08 12:10:00,42.0,42.0,41.92,41.92,37600.0,36.756,36.756,36.686,36.686,37600.0
2014-12-08 12:15:00,41.91,41.92,41.78,41.82,212800.0,36.6773,36.686,36.5635,36.5985,212800.0
2014-12-08 12:20:00,41.81,41.81,41.74,41.77,194600.0,36.5897,36.5897,36.5285,36.5547,194600.0
2014-12-08 12:25:00,41.77,41.79,41.75,41.76,56200.0,36.5547,36.5722,36.5372,36.546,56200.0
2014-12-08 12:30:00,41.75,41.76,41.72,41.75,64500.0,36.5372,36.546,36.511,36.5372,64500.0
2014-12-08 12:35:00,41.75,41.78,41.73,41.77,36700.0,36.5372,36.5635,36.5197,36.5547,36700.0
2014-12-08 12:40:00,41.77,41.81,41.76,41.81,25200.0,36.5547,36.5897,36.546,36.5897,25200.0
2014-12-08 12:45:00,41.81,41.81,41.8,41.8,8900.0,36.5897,36.5897,36.581,36.581,8900.0
2014-12-08 12:50:00,41.81,41.82,41.78,41.79,16700.0,36.5897,36.5985,36.5635,36.5722,16700.0
2014-12-08 12:55:00,41.79,41.79,41.71,41.74,44400.0,36.5722,36.5722,36.5022,36.5285,44400.0
2014-12-08 13:00:00,41.74,41.76,41.73,41.76,64500.0,36.5285,36.546,36.5197,36.546,64500.0
2014-12-08 13:05:00,41.76,41.8,41.76,41.78,39400.0,36.546,36.581,36.546,36.5635,39400.0
2014-12-08 13:10:00,41.78,41.8,41.76,41.78,38400.0,36.5635,36.581,36.546,36.5635,38400.0
2014-12-08 13:15:00,41.78,41.78,41.73,41.73,31900.0,36.5635,36.5635,36.5197,36.5197,31900.0
2014-12-08 13:20:00,41.73,41.73,41.66,41.67,65000.0,36.5197,36.5197,36.4585,36.4672,65000.0
2014-12-08 13:25:00,41.68,41.7,41.66,41.69,57400.0,36.476,36.4935,36.4585,36.4847,57400.0
2014-12-08 13:30:00,41.68,41.68,41.62,41.63,57300.0,36.476,36.476,36.4235,36.4322,57300.0
2014-12-08 13:35:00,41.62,41.62,41.57,41.61,124900.0,36.4235,36.4235,36.3797,36.4147,124900.0
2014-12-08 13:40:00,41.6,41.6,41.56,41.58,75000.0,36.406,36.406,36.371,36.3885,75000.0
2014-12-08 13:45:00,41.58,41.63,41.58,41.61,32100.0,36.3885,36.4322,36.3885,36.4147,32100.0
2014-12-08 13:50:00,41.6,41.64,41.59,41.62,43800.0,36.406,36.441,36.3972,36.4235,43800.0
2014-12-08 13:55:00,41.62,41.63,41.57,41.59,187000.0,36.4235,36.4322,36.3797,36.3972,187000.0
2014-12-08 14:00:00,41.58,41.59,41.52,41.55,98800.0,36.3885,36.3972,36.3359,36.3622,98800.0
2014-12-08 14:05:00,41.54,41.58,41.53,41.57,26500.0,36.3535,36.3885,36.3447,36.3797,26500.0
2014-12-08 14:10:00,41.57,41.57,41.52,41.53,48600.0,36.3797,36.3797,36.3359,36.3447,48600.0
2014-12-08 14:15:00,41.52,41.57,41.51,41.56,39500.0,36.3359,36.3797,36.3272,36.371,39500.0
2014-12-08 14:20:00,41.56,41.64,41.55,41.64,32500.0,36.371,36.441,36.3622,36.441,32500.0
2014-12-08 14:25:00,41.64,41.64,41.61,41.64,32100.0,36.441,36.441,36.4147,36.441,32100.0
2014-12-08 14:30:00,41.63,41.66,41.62,41.65,43200.0,36.4322,36.4585,36.4235,36.4497,43200.0
2014-12-08 14:35:00,41.65,41.67,41.64,41.65,21700.0,36.4497,36.4672,36.441,36.4497,21700.0
2014-12-08 14:40:00,41.66,41.69,41.65,41.68,37600.0,36.4585,36.4847,36.4497,36.476,37600.0
2014-12-08 14:45:00,41.69,41.7,41.68,41.7,31400.0,36.4847,36.4935,36.476,36.4935,31400.0
2014-12-08 14:50:00,41.7,41.71,41.68,41.71,48100.0,36.4935,36.5022,36.476,36.5022,48100.0
2014-12-08 14:55:00,41.71,41.71,41.67,41.67,31000.0,36.5022,36.5022,36.4672,36.4672,31000.0
2014-12-08 15:00:00,41.66,41.68,41.65,41.66,34600.0,36.4585,36.476,36.4497,36.4585,34600.0
2014-12-08 15:05:00,41.66,41.66,41.62,41.62,49700.0,36.4585,36.4585,36.4235,36.4235,49700.0
2014-12-08 15:10:00,41.62,41.65,41.62,41.65,25700.0,36.4235,36.4497,36.4235,36.4497,25700.0
2014-12-08 15:15:00,41.64,41.67,41.62,41.63,32100.0,36.441,36.4672,36.4235,36.4322,32100.0
2014-12-08 15:20:00,41.62,41.67,41.61,41.65,53500.0,36.4235,36.4672,36.4147,36.4497,53500.0
2014-12-08 15:25:00,41.66,41.68,41.65,41.66,33100.0,36.4585,36.476,36.4497,36.4585,33100.0
2014-12-08 15:30:00,41.65,41.66,41.62,41.64,28900.0,36.4497,36.4585,36.4235,36.441,28900.0
2014-12-08 15:35:00,41.64,41.65,41.62,41.64,40900.0,36.441,36.4497,36.4235,36.441,40900.0
2014-12-08 15:40:00,41.64,41.67,41.61,41.64,627700.0,36.441,36.4672,36.4147,36.441,627700.0
2014-12-08 15:45:00,41.64,41.65,41.61,41.62,135600.0,36.441,36.4497,36.4147,36.4235,135600.0
2014-12-08 15:50:00,41.62,41.66,41.6,41.65,169300.0,36.4235,36.4585,36.406,36.4497,169300.0
2014-12-08 15:55:00,41.65,41.69,41.65,41.69,507700.0,36.4497,36.4847,36.4497,36.4847,507700.0
2014-12-09 09:30:00,41.14,41.18,41.07,41.13,413900.0,36.0034,36.0384,35.9421,35.9946,413900.0
2014-12-09 09:35:00,41.12,41.15,41.0,41.15,262200.0,35.9859,36.0121,35.8809,36.0121,262200.0
2014-12-09 09:40:00,41.15,41.22,41.12,41.21,140600.0,36.0121,36.0734,35.9859,36.0647,140600.0
2014-12-09 09:45:00,41.22,41.24,41.17,41.24,131500.0,36.0734,36.0909,36.0296,36.0909,131500.0
2014-12-09 09:50:00,41.24,41.25,41.18,41.21,113700.0,36.0909,36.0997,36.0384,36.0647,113700.0
2014-12-09 09:55:00,41.2,41.27,41.19,41.27,68500.0,36.0559,36.1172,36.0472,36.1172,68500.0
2014-12-09 10:00:00,41.27,41.3,41.23,41.23,82800.0,36.1172,36.1434,36.0822,36.0822,82800.0
2014-12-09 10:05:00,41.24,41.25,41.19,41.22,67700.0,36.0909,36.0997,36.0472,36.0734,67700.0
2014-12-09 10:10:00,41.22,41.23,41.12,41.17,162600.0,36.0734,36.0822,35.9859,36.0296,162600.0
2014-12-09 10:15:00,41.17,41.2,41.16,41.18,160000.0,36.0296,36.0559,36.0209,36.0384,160000.0
2014-12-09 10:20:00,41.19,41.22,41.18,41.19,79900.0,36.0472,36.0734,36.0384,36.0472,79900.0
2014-12-09 10:25:00,41.19,41.19,41.09,41.11,107900.0,36.0472,36.0472,35.9596,35.9771,107900.0
2014-12-09 10:30:00,41.11,41.11,41.04,41.07,145600.0,35.9771,35.9771,35.9159,35.9421,145600.0
2014-12-09 10:35:00,41.07,41.14,41.06,41.11,235200.0,35.9421,36.0034,35.9334,35.9771,235200.0
2014-12-09 10:40:00,41.11,41.21,41.11,41.17,80800.0,35.9771,36.0647,35.9771,36.0296,80800.0
2014-12-09 10:45:00,41.18,41.26,41.17,41.25,112200.0,36.0384,36.1084,36.0296,36.0997,112200.0
2014-12-09 10:50:00,41.25,41.27,41.24,41.25,174900.0,36.0997,36.1172,36.0909,36.0997,174900.0
2014-12-09 10:55:00,41.26,41.27,41.22,41.23,100700.0,36.1084,36.1172,36.0734,36.0822,100700.0
2014-12-09 11:00:00,41.23,41.25,41.21,41.23,118700.0,36.0822,36.0997,36.0647,36.0822,118700.0
2014-12-09 11:05:00,41.23,41.28,41.18,41.2,85300.0,36.0822,36.1259,36.0384,36.0559,85300.0
2014-12-09 11:10:00,41.19,41.23,41.19,41.21,71400.0,36.0472,36.0822,36.0472,36.0647,71400.0
2014-12-09 11:15:00,41.21,41.28,41.2,41.27,104500.0,36.0647,36.1259,36.0559,36.1172,104500.0
2014-12-09 11:20:00,41.26,41.33,41.25,41.33,39000.0,36.1084,36.1697,36.0997,36.1697,39000.0
2014-12-09 11:25:00,41.34,41.38,41.33,41.35,111700.0,36.1784,36.2134,36.1697,36.1872,111700.0
2014-12-09 11:30:00,41.35,41.36,41.31,41.31,59200.0,36.1872,36.1959,36.1522,36.1522,59200.0
2014-12-09 11:35:00,41.31,41.32,41.28,41.29,54600.0,36.1522,36.1609,36.1259,36.1347,54600.0
2014-12-09 11:40:00,41.29,41.32,41.28,41.32,53300.0,36.1347,36.1609,36.1259,36.1609,53300.0
2014-12-09 11:45:00,41.31,41.31,41.26,41.31,51100.0,36.1522,36.1522,36.1084,36.1522,51100.0
2014-12-09 11:50:00,41.31,41.32,41.28,41.3,34000.0,36.1522,36.1609,36.1259,36.1434,34000.0
2014-12-09 11:55:00,41.31,41.34,41.3,41.32,33500.0,36.1522,36.1784,36.1434,36.1609,33500.0
2014-12-09 12:00:00,41.31,41.31,41.28,41.29,20500.0,36.1522,36.1522,36.1259,36.1347,20500.0
2014-12-09 12:05:00,41.3,41.35,41.28,41.34,34200.0,36.1434,36.1872,36.1259,36.1784,34200.0
2014-12-09 12:10:00,41.34,41.35,41.32,41.34,26700.0,36.1784,36.1872,36.1609,36.1784,26700.0
2014-12-09 12:15:00,41.34,41.35,41.27,41.28,66000.0,36.1784,36.1872,36.1172,36.1259,66000.0
2014-12-09 12:20:00,41.28,41.3,41.26,41.28,27000.0,36.1259,36.1434,36.1084,36.1259,27000.0
2014-12-09 12:25:00,41.28,41.36,41.27,41.35,44800.0,36.1259,36.1959,36.1172,36.1872,44800.0
2014-12-09 12:30:00,41.35,41.36,41.32,41.36,27800.0,36.1872,36.1959,36.1609,36.1959,27800.0
2014-12-09 12:35:00,41.36,41.45,41.36,41.45,44500.0,36.1959,36.2747,36.1959,36.2747,44500.0
2014-12-09 12:40:00,41.45,41.48,41.45,41.46,42000.0,36.2747,36.3009,36.2747,36.2834,42000.0
2014-12-09 12:45:00,41.46,41.46,41.43,41.46,19900.0,36.2834,36.2834,36.2572,36.2834,19900.0
2014-12-09 12:50:00,41.46,41.48,41.45,41.46,37400.0,36.2834,36.3009,36.2747,36.2834,37400.0
2014-12-09 12:55:00,41.47,41.51,41.46,41.51,23900.0,36.2922,36.3272,36.2834,36.3272,23900.0
2014-12-09 13:00:00,41.5,41.52,41.48,41.52,32000.0,36.3184,36.3359,36.3009,36.3359,32000.0
2014-12-09 13:05:00,41.53,41.58,41.52,41.58,46700.0,36.3447,36.3885,36.3359,36.3885,46700.0
2014-12-09 13:10:00,41.58,41.62,41.57,41.59,39400.0,36.3885,36.4235,36.3797,36.3972,39400.0
2014-12-09 13:15:00,41.59,41.61,41.58,41.58,24900.0,36.3972,36.4147,36.3885,36.3885,24900.0
2014-12-09 13:20:00,41.57,41.59,41.56,41.57,19700.0,36.3797,36.3972,36.371,36.3797,19700.0
2014-12-09 13:25:00,41.58,41.6,41.58,41.59,22600.0,36.3885,36.406,36.3885,36.3972,22600.0
2014-12-09 13:30:00,41.6,41.67,41.59,41.67,46400.0,36.406,36.4672,36.3972,36.4672,46400.0
2014-12-09 13:35:00,41.68,41.69,41.66,41.69,170700.0,36.476,36.4847,36.4585,36.4847,170700.0
2014-12-09 13:40:00,41.69,41.69,41.65,41.67,33700.0,36.4847,36.4847,36.4497,36.4672,33700.0
2014-12-09 13:45:00,41.67,41.67,41.62,41.63,35500.0,36.4672,36.4672,36.4235,36.4322,35500.0
2014-12-09 13:50:00,41.64,41.64,41.59,41.62,18700.0,36.441,36.441,36.3972,36.4235,18700.0
2014-12-09 13:55:00,41.61,41.62,41.59,41.6,31000.0,36.4147,36.4235,36.3972,36.406,31000.0
2014-12-09 14:00:00,41.61,41.62,41.59,41.6,58300.0,36.4147,36.4235,36.3972,36.406,58300.0
2014-12-09 14:05:00,41.6,41.64,41.59,41.62,64800.0,36.406,36.441,36.3972,36.4235,64800.0
2014-12-09 14:10:00,41.62,41.64,41.56,41.56,40600.0,36.4235,36.441,36.371,36.371,40600.0
2014-12-09 14:15:00,41.57,41.58,41.54,41.56,55800.0,36.3797,36.3885,36.3535,36.371,55800.0
2014-12-09 14:20:00,41.56,41.59,41.56,41.59,28600.0,36.371,36.3972,36.371,36.3972,28600.0
2014-12-09 14:25:00,41.58,41.59,41.56,41.58,22800.0,36.3885,36.3972,36.371,36.3885,22800.0
2014-12-09 14:30:00,41.58,41.58,41.49,41.49,41500.0,36.3885,36.3885,36.3097,36.3097,41500.0
2014-12-09 14:35:00,41.49,41.52,41.49,41.51,22500.0,36.3097,36.3359,36.3097,36.3272,22500.0
2014-12-09 14:40:00,41.5,41.53,41.5,41.53,23800.0,36.3184,36.3447,36.3184,36.3447,23800.0
2014-12-09 14:45:00,41.52,41.53,41.51,41.52,33300.0,36.3359,36.3447,36.3272,36.3359,33300.0
2014-12-09 14:50:00,41.52,41.53,41.48,41.5,27100.0,36.3359,36.3447,36.3009,36.3184,27100.0
2014-12-09 14:55:00,41.5,41.54,41.49,41.54,53800.0,36.3184,36.3535,36.3097,36.3535,53800.0
2014-12-09 15:00:00,41.54,41.61,41.54,41.6,71500.0,36.3535,36.4147,36.3535,36.406,71500.0
2014-12-09 15:05:00,41.6,41.61,41.56,41.57,44900.0,36.406,36.4147,36.371,36.3797,44900.0
2014-12-09 15:10:00,41.58,41.59,41.55,41.57,31800.0,36.3885,36.3972,36.3622,36.3797,31800.0
2014-12-09 15:15:00,41.57,41.61,41.57,41.61,35800.0,36.3797,36.4147,36.3797,36.4147,35800.0
2014-12-09 15:20:00,41.6,41.61,41.58,41.59,32800.0,36.406,36.4147,36.3885,36.3972,32800.0
2014-12-09 15:25:00,41.59,41.63,41.58,41.59,50100.0,36.3972,36.4322,36.3885,36.3972,50100.0
2014-12-09 15:30:00,41.59,41.62,41.58,41.6,54200.0,36.3972,36.4235,36.3885,36.406,54200.0
2014-12-09 15:35:00,41.6,41.64,41.6,41.62,78000.0,36.406,36.441,36.406,36.4235,78000.0
2014-12-09 15:40:00,41.63,41.68,41.62,41.66,105100.0,36.4322,36.476,36.4235,36.4585,105100.0
2014-12-09 15:45:00,41.67,41.71,41.65,41.71,111900.0,36.4672,36.5022,36.4497,36.5022,111900.0
2014-12-09 15:50:00,41.7,41.72,41.66,41.72,134800.0,36.4935,36.511,36.4585,36.511,134800.0
2014-12-09 15:55:00,41.71,41.74,41.7,41.7,486300.0,36.5022,36.5285,36.4935,36.4935,486300.0
2014-12-10 09:30:00,41.69,41.69,41.59,41.6,243700.0,36.4847,36.4847,36.3972,36.406,243700.0
2014-12-10 09:35:00,41.6,41.66,41.52,41.64,118200.0,36.406,36.4585,36.3359,36.441,118200.0
2014-12-10 09:40:00,41.63,41.69,41.56,41.58,153300.0,36.4322,36.4847,36.371,36.3885,153300.0
2014-12-10 09:45:00,41.59,41.6,41.52,41.54,129500.0,36.3972,36.406,36.3359,36.3535,129500.0
2014-12-10 09:50:00,41.53,41.54,41.46,41.5,128600.0,36.3447,36.3535,36.2834,36.3184,128600.0
2014-12-10 09:55:00,41.5,41.55,41.47,41.52,59000.0,36.3184,36.3622,36.2922,36.3359,59000.0
2014-12-10 10:00:00,41.52,41.52,41.46,41.46,87100.0,36.3359,36.3359,36.2834,36.2834,87100.0
2014-12-10 10:05:00,41.47,41.53,41.46,41.48,109000.0,36.2922,36.3447,36.2834,36.3009,109000.0
2014-12-10 10:10:00,41.48,41.53,41.44,41.51,168900.0,36.3009,36.3447,36.2659,36.3272,168900.0
2014-12-10 10:15:00,41.51,41.55,41.49,41.53,77000.0,36.3272,36.3622,36.3097,36.3447,77000.0
2014-12-10 10:20:00,41.53,41.55,41.5,41.51,48600.0,36.3447,36.3622,36.3184,36.3272,48600.0
2014-12-10 10:25:00,41.51,41.51,41.45,41.45,103000.0,36.3272,36.3272,36.2747,36.2747,103000.0
2014-12-10 10:30:00,41.45,41.46,41.37,41.37,155500.0,36.2747,36.2834,36.2047,36.2047,155500.0
2014-12-10 10:35:00,41.37,41.4,41.36,41.39,60300.0,36.2047,36.2309,36.1959,36.2222,60300.0
2014-12-10 10:40:00,41.39,41.43,41.39,41.43,57100.0,36.2222,36.2572,36.2222,36.2572,57100.0
2014-12-10 10:45:00,41.43,41.47,41.43,41.44,54100.0,36.2572,36.2922,36.2572,36.2659,54100.0
2014-12-10 10:50:00,41.45,41.49,41.42,41.48,137700.0,36.2747,36.3097,36.2484,36.3009,137700.0
2014-12-10 10:55:00,41.48,41.54,41.48,41.53,58800.0,36.3009,36.3535,36.3009,36.3447,58800.0
2014-12-10 11:00:00,41.54,41.54,41.51,41.51,42800.0,36.3535,36.3535,36.3272,36.3272,42800.0
2014-12-10 11:05:00,41.51,41.54,41.48,41.52,28100.0,36.3272,36.3535,36.3009,36.3359,28100.0
2014-12-10 11:10:00,41.51,41.53,41.49,41.53,35600.0,36.3272,36.3447,36.3097,36.3447,35600.0
2014-12-10 11:15:00,41.52,41.52,41.46,41.47,39500.0,36.3359,36.3359,36.2834,36.2922,39500.0
2014-12-10 11:20:00,41.47,41.53,41.46,41.52,20900.0,36.2922,36.3447,36.2834,36.3359,20900.0
2014-12-10 11:25:00,41.52,41.54,41.48,41.48,30800.0,36.3359,36.3535,36.3009,36.3009,30800.0
2014-12-10 11:30:00,41.48,41.5,41.45,41.46,34000.0,36.3009,36.3184,36.2747,36.2834,34000.0
2014-12-10 11:35:00,41.46,41.49,41.43,41.48,49800.0,36.2834,36.3097,36.2572,36.3009,49800.0
2014-12-10 11:40:00,41.47,41.49,41.46,41.47,34700.0,36.2922,36.3097,36.2834,36.2922,34700.0
2014-12-10 11:45:00,41.46,41.5,41.44,41.49,21400.0,36.2834,36.3184,36.2659,36.3097,21400.0
2014-12-10 11:50:00,41.5,41.56,41.5,41.55,89600.0,36.3184,36.371,36.3184,36.3622,89600.0
2014-12-10 11:55:00,41.55,41.57,41.54,41.55,22500.0,36.3622,36.3797,36.3535,36.3622,22500.0
2014-12-10 12:00:00,41.55,41.55,41.5,41.52,53900.0,36.3622,36.3622,36.3184,36.3359,53900.0
2014-12-10 12:05:00,41.52,41.53,41.48,41.5,20400.0,36.3359,36.3447,36.3009,36.3184,20400.0
2014-12-10 12:10:00,41.49,41.5,41.47,41.49,19500.0,36.3097,36.3184,36.2922,36.3097,19500.0
2014-12-10 12:15:00,41.49,41.49,41.39,41.42,35100.0,36.3097,36.3097,36.2222,36.2484,35100.0
2014-12-10 12:20:00,41.41,41.47,41.39,41.45,55100.0,36.2397,36.2922,36.2222,36.2747,55100.0
2014-12-10 12:25:00,41.44,41.45,41.42,41.42,18600.0,36.2659,36.2747,36.2484,36.2484,18600.0
2014-12-10 12:30:00,41.42,41.44,41.38,41.41,50600.0,36.2484,36.2659,36.2134,36.2397,50600.0
2014-12-10 12:35:00,41.41,41.45,41.4,41.42,42800.0,36.2397,36.2747,36.2309,36.2484,42800.0
2014-12-10 12:40:00,41.41,41.43,41.41,41.43,32700.0,36.2397,36.2572,36.2397,36.2572,32700.0
2014-12-10 12:45:00,41.43,41.45,41.41,41.43,16800.0,36.2572,36.2747,36.2397,36.2572,16800.0
2014-12-10 12:50:00,41.43,41.46,41.43,41.43,20200.0,36.2572,36.2834,36.2572,36.2572,20200.0
2014-12-10 12:55:00,41.43,41.44,41.4,41.42,19600.0,36.2572,36.2659,36.2309,36.2484,19600.0
2014-12-10 13:00:00,41.42,41.44,41.41,41.43,18400.0,36.2484,36.2659,36.2397,36.2572,18400.0
2014-12-10 13:05:00,41.43,41.43,41.4,41.42,27000.0,36.2572,36.2572,36.2309,36.2484,27000.0
2014-12-10 13:10:00,41.42,41.49,41.41,41.48,31400.0,36.2484,36.3097,36.2397,36.3009,31400.0
2014-12-10 13:15:00,41.48,41.49,41.46,41.46,21500.0,36.3009,36.3097,36.2834,36.2834,21500.0
2014-12-10 13:20:00,41.46,41.48,41.45,41.46,46100.0,36.2834,36.3009,36.2747,36.2834,46100.0
2014-12-10 13:25:00,41.47,41.5,41.46,41.48,12300.0,36.2922,36.3184,36.2834,36.3009,12300.0
2014-12-10 13:30:00,41.49,41.49,41.41,41.41,48600.0,36.3097,36.3097,36.2397,36.2397,48600.0
2014-12-10 13:35:00,41.42,41.43,41.4,41.42,14000.0,36.2484,36.2572,36.2309,36.2484,14000.0
2014-12-10 13:40:00,41.41,41.41,41.38,41.41,24800.0,36.2397,36.2397,36.2134,36.2397,24800.0
2014-12-10 13:45:00,41.41,41.42,41.28,41.3,113500.0,36.2397,36.2484,36.1259,36.1434,113500.0
2014-12-10 13:50:00,41.27,41.31,41.26,41.27,50800.0,36.1172,36.1522,36.1084,36.1172,50800.0
2014-12-10 13:55:00,41.26,41.26,41.22,41.22,78800.0,36.1084,36.1084,36.0734,36.0734,78800.0
2014-12-10 14:00:00,41.22,41.25,41.18,41.24,120600.0,36.0734,36.0997,36.0384,36.0909,120600.0
2014-12-10 14:05:00,41.24,41.26,41.21,41.22,42700.0,36.0909,36.1084,36.0647,36.0734,42700.0
2014-12-10 14:10:00,41.21,41.22,41.16,41.17,147000.0,36.0647,36.0734,36.0209,36.0296,147000.0
2014-12-10 14:15:00,41.16,41.22,41.15,41.22,44300.0,36.0209,36.0734,36.0121,36.0734,44300.0
2014-12-10 14:20:00,41.21,41.22,41.1,41.11,104300.0,36.0647,36.0734,35.9684,35.9771,104300.0
2014-12-10 14:25:00,41.1,41.17,41.1,41.14,48700.0,35.9684,36.0296,35.9684,36.0034,48700.0
2014-12-10 14:30:00,41.13,41.14,41.07,41.13,129100.0,35.9946,36.0034,35.9421,35.9946,129100.0
2014-12-10 14:35:00,41.12,41.13,41.05,41.07,56200.0,35.9859,35.9946,35.9246,35.9421,56200.0
2014-12-10 14:40:00,41.07,41.1,41.05,41.09,66600.0,35.9421,35.9684,35.9246,35.9596,66600.0
2014-12-10 14:45:00,41.09,41.14,41.07,41.11,52300.0,35.9596,36.0034,35.9421,35.9771,52300.0
2014-12-10 14:50:00,41.11,41.12,41.07,41.09,62000.0,35.9771,35.9859,35.9421,35.9596,62000.0
2014-12-10 14:55:00,41.09,41.09,41.01,41.01,95300.0,35.9596,35.9596,35.8896,35.8896,95300.0
2014-12-10 15:00:00,41.02,41.06,40.98,41.0,109100.0,35.8984,35.9334,35.8634,35.8809,109100.0
2014-12-10 15:05:00,41.0,41.1,40.97,41.08,124100.0,35.8809,35.9684,35.8546,35.9509,124100.0
2014-12-10 15:10:00,41.08,41.12,41.07,41.1,50200.0,35.9509,35.9859,35.9421,35.9684,50200.0
2014-12-10 15:15:00,41.09,41.16,41.08,41.15,67200.0,35.9596,36.0209,35.9509,36.0121,67200.0
2014-12-10 15:20:00,41.15,41.18,41.13,41.16,48000.0,36.0121,36.0384,35.9946,36.0209,48000.0
2014-12-10 15:25:00,41.15,41.18,41.14,41.18,77100.0,36.0121,36.0384,36.0034,36.0384,77100.0
2014-12-10 15:30:00,41.18,41.21,41.14,41.21,51100.0,36.0384,36.0647,36.0034,36.0647,51100.0
2014-12-10 15:35:00,41.21,41.21,41.13,41.15,105100.0,36.0647,36.0647,35.9946,36.0121,105100.0
2014-12-10 15:40:00,41.14,41.15,41.06,41.08,226900.0,36.0034,36.0121,35.9334,35.9509,226900.0
2014-12-10 15:45:00,41.08,41.08,40.99,41.0,155300.0,35.9509,35.9509,35.8721,35.8809,155300.0
2014-12-10 15:50:00,41.0,41.05,40.99,41.04,321100.0,35.8809,35.9246,35.8721,35.9159,321100.0
2014-12-10 15:55:00,41.05,41.09,41.01,41.06,627200.0,35.9246,35.9596,35.8896,35.9334,627200.0
2014-12-11 09:30:00,41.12,41.25,41.12,41.24,358000.0,35.9859,36.0997,35.9859,36.0909,358000.0
2014-12-11 09:35:00,41.24,41.3,41.22,41.28,403300.0,36.0909,36.1434,36.0734,36.1259,403300.0
2014-12-11 09:40:00,41.29,41.37,41.29,41.36,85900.0,36.1347,36.2047,36.1347,36.1959,85900.0
2014-12-11 09:45:00,41.36,41.4,41.35,41.39,107600.0,36.1959,36.2309,36.1872,36.2222,107600.0
2014-12-11 09:50:00,41.4,41.46,41.39,41.44,269100.0,36.2309,36.2834,36.2222,36.2659,269100.0
2014-12-11 09:55:00,41.44,41.47,41.44,41.47,486400.0,36.2659,36.2922,36.2659,36.2922,486400.0
2014-12-11 10:00:00,41.46,41.48,41.41,41.48,99900.0,36.2834,36.3009,36.2397,36.3009,99900.0
2014-12-11 10:05:00,41.48,41.49,41.44,41.48,73500.0,36.3009,36.3097,36.2659,36.3009,73500.0
2014-12-11 10:10:00,41.47,41.49,41.44,41.47,147000.0,36.2922,36.3097,36.2659,36.2922,147000.0
2014-12-11 10:15:00,41.47,41.53,41.47,41.52,49000.0,36.2922,36.3447,36.2922,36.3359,49000.0
2014-12-11 10:20:00,41.52,41.59,41.52,41.56,98800.0,36.3359,36.3972,36.3359,36.371,98800.0
2014-12-11 10:25:00,41.56,41.62,41.55,41.61,76900.0,36.371,36.4235,36.3622,36.4147,76900.0
2014-12-11 10:30:00,41.61,41.65,41.6,41.65,85900.0,36.4147,36.4497,36.406,36.4497,85900.0
2014-12-11 10:35:00,41.65,41.67,41.62,41.66,83700.0,36.4497,36.4672,36.4235,36.4585,83700.0
2014-12-11 10:40:00,41.66,41.67,41.62,41.65,54700.0,36.4585,36.4672,36.4235,36.4497,54700.0
2014-12-11 10:45:00,41.64,41.65,41.6,41.63,63100.0,36.441,36.4497,36.406,36.4322,63100.0
2014-12-11 10:50:00,41.62,41.63,41.6,41.62,51300.0,36.4235,36.4322,36.406,36.4235,51300.0
2014-12-11 10:55:00,41.61,41.63,41.6,41.61,49700.0,36.4147,36.4322,36.406,36.4147,49700.0
2014-12-11 11:00:00,41.6,41.61,41.58,41.59,60400.0,36.406,36.4147,36.3885,36.3972,60400.0
2014-12-11 11:05:00,41.59,41.62,41.58,41.59,131300.0,36.3972,36.4235,36.3885,36.3972,131300.0
2014-12-11 11:10:00,41.59,41.6,41.57,41.58,70300.0,36.3972,36.406,36.3797,36.3885,70300.0
2014-12-11 11:15:00,41.58,41.62,41.57,41.61,48800.0,36.3885,36.4235,36.3797,36.4147,48800.0
2014-12-11 11:20:00,41.62,41.65,41.6,41.65,26400.0,36.4235,36.4497,36.406,36.4497,26400.0
2014-12-11 11:25:00,41.65,41.66,41.61,41.62,54800.0,36.4497,36.4585,36.4147,36.4235,54800.0
2014-12-11 11:30:00,41.62,41.64,41.6,41.62,45000.0,36.4235,36.441,36.406,36.4235,45000.0
2014-12-11 11:35:00,41.62,41.67,41.61,41.67,45700.0,36.4235,36.4672,36.4147,36.4672,45700.0
2014-12-11 11:40:00,41.66,41.68,41.63,41.65,72000.0,36.4585,36.476,36.4322,36.4497,72000.0
2014-12-11 11:45:00,41.65,41.65,41.62,41.64,29900.0,36.4497,36.4497,36.4235,36.441,29900.0
2014-12-11 11:50:00,41.64,41.7,41.64,41.7,110700.0,36.441,36.4935,36.441,36.4935,110700.0
2014-12-11 11:55:00,41.7,41.7,41.67,41.69,21900.0,36.4935,36.4935,36.4672,36.4847,21900.0
2014-12-11 12:00:00,41.69,41.7,41.67,41.69,49100.0,36.4847,36.4935,36.4672,36.4847,49100.0
2014-12-11 12:05:00,41.69,41.69,41.66,41.66,19200.0,36.4847,36.4847,36.4585,36.4585,19200.0
2014-12-11 12:10:00,41.67,41.67,41.64,41.66,18400.0,36.4672,36.4672,36.441,36.4585,18400.0
2014-12-11 12:15:00,41.66,41.67,41.64,41.67,87500.0,36.4585,36.4672,36.441,36.4672,87500.0
2014-12-11 12:20:00,41.67,41.68,41.65,41.67,41000.0,36.4672,36.476,36.4497,36.4672,41000.0
2014-12-11 12:25:00,41.66,41.67,41.65,41.66,19700.0,36.4585,36.4672,36.4497,36.4585,19700.0
2014-12-11 12:30:00,41.66,41.67,41.62,41.63,78400.0,36.4585,36.4672,36.4235,36.4322,78400.0
2014-12-11 12:35:00,41.63,41.65,41.62,41.65,27000.0,36.4322,36.4497,36.4235,36.4497,27000.0
2014-12-11 12:40:00,41.64,41.66,41.62,41.63,212400.0,36.441,36.4585,36.4235,36.4322,212400.0
2014-12-11 12:45:00,41.62,41.67,41.61,41.66,116900.0,36.4235,36.4672,36.4147,36.4585,116900.0
2014-12-11 12:50:00,41.66,41.68,41.65,41.66,28000.0,36.4585,36.476,36.4497,36.4585,28000.0
2014-12-11 12:55:00,41.66,41.68,41.66,41.67,62800.0,36.4585,36.476,36.4585,36.4672,62800.0
2014-12-11 13:00:00,41.66,41.68,41.64,41.66,34500.0,36.4585,36.476,36.441,36.4585,34500.0
2014-12-11 13:05:00,41.66,41.68,41.65,41.66,19800.0,36.4585,36.476,36.4497,36.4585,19800.0
2014-12-11 13:10:00,41.66,41.66,41.61,41.61,82700.0,36.4585,36.4585,36.4147,36.4147,82700.0
2014-12-11 13:15:00,41.61,41.62,41.6,41.61,21100.0,36.4147,36.4235,36.406,36.4147,21100.0
2014-12-11 13:20:00,41.61,41.61,41.58,41.59,55000.0,36.4147,36.4147,36.3885,36.3972,55000.0
2014-12-11 13:25:00,41.59,41.61,41.58,41.59,21000.0,36.3972,36.4147,36.3885,36.3972,21000.0
2014-12-11 13:30:00,41.6,41.63,41.59,41.62,20500.0,36.406,36.4322,36.3972,36.4235,20500.0
2014-12-11 13:35:00,41.62,41.63,41.59,41.6,22100.0,36.4235,36.4322,36.3972,36.406,22100.0
2014-12-11 13:40:00,41.61,41.65,41.61,41.63,24500.0,36.4147,36.4497,36.4147,36.4322,24500.0
2014-12-11 13:45:00,41.64,41.66,41.62,41.66,18900.0,36.441,36.4585,36.4235,36.4585,18900.0
2014-12-11 13:50:00,41.66,41.66,41.63,41.64,18400.0,36.4585,36.4585,36.4322,36.441,18400.0
2014-12-11 13:55:00,41.64,41.65,41.56,41.56,132200.0,36.441,36.4497,36.371,36.371,132200.0
2014-12-11 14:00:00,41.56,41.58,41.54,41.57,32400.0,36.371,36.3885,36.3535,36.3797,32400.0
2014-12-11 14:05:00,41.57,41.58,41.54,41.56,37800.0,36.3797,36.3885,36.3535,36.371,37800.0
2014-12-11 14:10:00,41.56,41.56,41.53,41.55,65500.0,36.371,36.371,36.3447,36.3622,65500.0
2014-12-11 14:15:00,41.56,41.56,41.52,41.54,34900.0,36.371,36.371,36.3359,36.3535,34900.0
2014-12-11 14:20:00,41.54,41.56,41.52,41.54,23900.0,36.3535,36.371,36.3359,36.3535,23900.0
2014-12-11 14:25:00,41.53,41.53,41.46,41.46,87900.0,36.3447,36.3447,36.2834,36.2834,87900.0
2014-12-11 14:30:00,41.47,41.5,41.44,41.45,33600.0,36.2922,36.3184,36.2659,36.2747,33600.0
2014-12-11 14:35:00,41.44,41.46,41.43,41.46,57700.0,36.2659,36.2834,36.2572,36.2834,57700.0
2014-12-11 14:40:00,41.46,41.49,41.44,41.45,37400.0,36.2834,36.3097,36.2659,36.2747,37400.0
2014-12-11 14:45:00,41.45,41.45,41.35,41.36,302500.0,36.2747,36.2747,36.1872,36.1959,302500.0
2014-12-11 14:50:00,41.35,41.4,41.35,41.37,51700.0,36.1872,36.2309,36.1872,36.2047,51700.0
2014-12-11 14:55:00,41.36,41.39,41.3,41.32,142800.0,36.1959,36.2222,36.1434,36.1609,142800.0
2014-12-11 15:00:00,41.32,41.41,41.31,41.4,121900.0,36.1609,36.2397,36.1522,36.2309,121900.0
2014-12-11 15:05:00,41.39,41.41,41.36,41.36,77800.0,36.2222,36.2397,36.1959,36.1959,77800.0
2014-12-11 15:10:00,41.35,41.44,41.35,41.43,55600.0,36.1872,36.2659,36.1872,36.2572,55600.0
2014-12-11 15:15:00,41.43,41.47,41.42,41.46,51900.0,36.2572,36.2922,36.2484,36.2834,51900.0
2014-12-11 15:20:00,41.45,41.49,41.43,41.48,55200.0,36.2747,36.3097,36.2572,36.3009,55200.0
2014-12-11 15:25:00,41.47,41.49,41.44,41.46,704000.0,36.2922,36.3097,36.2659,36.2834,704000.0
2014-12-11 15:30:00,41.46,41.51,41.41,41.43,85500.0,36.2834,36.3272,36.2397,36.2572,85500.0
2014-12-11 15:35:00,41.43,41.43,41.38,41.39,56500.0,36.2572,36.2572,36.2134,36.2222,56500.0
2014-12-11 15:40:00,41.39,41.44,41.32,41.32,366700.0,36.2222,36.2659,36.1609,36.1609,366700.0
2014-12-11 15:45:00,41.32,41.35,41.25,41.26,158200.0,36.1609,36.1872,36.0997,36.1084,158200.0
2014-12-11 15:50:00,41.25,41.25,41.15,41.19,290200.0,36.0997,36.0997,36.0121,36.0472,290200.0
2014-12-11 15:55:00,41.18,41.27,41.18,41.25,531100.0,36.0384,36.1172,36.0384,36.0997,531100.0
2014-12-12 09:30:00,40.91,41.06,40.86,41.06,283100.0,35.8021,35.9334,35.7584,35.9334,283100.0
2014-12-12 09:35:00,41.06,41.14,41.05,41.1,317800.0,35.9334,36.0034,35.9246,35.9684,317800.0
2014-12-12 09:40:00,41.1,41.17,41.04,41.13,213900.0,35.9684,36.0296,35.9159,35.9946,213900.0
2014-12-12 09:45:00,41.13,41.15,41.06,41.06,320900.0,35.9946,36.0121,35.9334,35.9334,320900.0
2014-12-12 09:50:00,41.07,41.13,41.07,41.12,87200.0,35.9421,35.9946,35.9421,35.9859,87200.0
2014-12-12 09:55:00,41.12,41.22,41.1,41.19,248000.0,35.9859,36.0734,35.9684,36.0472,248000.0
2014-12-12 10:00:00,41.2,41.22,41.07,41.07,163700.0,36.0559,36.0734,35.9421,35.9421,163700.0
2014-12-12 10:05:00,41.07,41.14,41.07,41.14,113300.0,35.9421,36.0034,35.9421,36.0034,113300.0
2014-12-12 10:10:00,41.14,41.14,41.01,41.03,149000.0,36.0034,36.0034,35.8896,35.9071,149000.0
2014-12-12 10:15:00,41.04,41.08,41.0,41.08,101600.0,35.9159,35.9509,35.8809,35.9509,101600.0
2014-12-12 10:20:00,41.09,41.1,41.02,41.08,109400.0,35.9596,35.9684,35.8984,35.9509,109400.0
2014-12-12 10:25:00,41.08,41.1,41.05,41.08,103000.0,35.9509,35.9684,35.9246,35.9509,103000.0
2014-12-12 10:30:00,41.08,41.14,41.07,41.12,106000.0,35.9509,36.0034,35.9421,35.9859,106000.0
2014-12-12 10:35:00,41.11,41.12,41.04,41.05,89200.0,35.9771,35.9859,35.9159,35.9246,89200.0
2014-12-12 10:40:00,41.04,41.06,41.0,41.04,74600.0,35.9159,35.9334,35.8809,35.9159,74600.0
2014-12-12 10:45:00,41.04,41.06,41.0,41.01,119700.0,35.9159,35.9334,35.8809,35.8896,119700.0
2014-12-12 10:50:00,41.0,41.01,40.93,40.93,74300.0,35.8809,35.8896,35.8196,35.8196,74300.0
2014-12-12 10:55:00,40.93,40.96,40.83,40.85,95000.0,35.8196,35.8459,35.7321,35.7496,95000.0
2014-12-12 11:00:00,40.86,40.86,40.79,40.84,225100.0,35.7584,35.7584,35.6971,35.7409,225100.0
2014-12-12 11:05:00,40.84,40.94,40.82,40.93,204800.0,35.7409,35.8284,35.7233,35.8196,204800.0
2014-12-12 11:10:00,40.92,40.97,40.88,40.96,87700.0,35.8109,35.8546,35.7759,35.8459,87700.0
2014-12-12 11:15:00,40.96,40.96,40.89,40.89,60700.0,35.8459,35.8459,35.7846,35.7846,60700.0
2014-12-12 11:20:00,40.89,40.94,40.88,40.9,41500.0,35.7846,35.8284,35.7759,35.7934,41500.0
2014-12-12 11:25:00,40.89,40.9,40.81,40.81,52800.0,35.7846,35.7934,35.7146,35.7146,52800.0
2014-12-12 11:30:00,40.82,40.91,40.82,40.9,159500.0,35.7233,35.8021,35.7233,35.7934,159500.0
2014-12-12 11:35:00,40.9,40.95,40.88,40.95,59300.0,35.7934,35.8371,35.7759,35.8371,59300.0
2014-12-12 11:40:00,40.95,40.97,40.9,40.9,85600.0,35.8371,35.8546,35.7934,35.7934,85600.0
2014-12-12 11:45:00,40.91,40.94,40.89,40.91,111800.0,35.8021,35.8284,35.7846,35.8021,111800.0
2014-12-12 11:50:00,40.91,40.94,40.88,40.89,65700.0,35.8021,35.8284,35.7759,35.7846,65700.0
2014-12-12 11:55:00,40.89,40.91,40.8,40.81,101000.0,35.7846,35.8021,35.7058,35.7146,101000.0
2014-12-12 12:00:00,40.82,40.85,40.8,40.83,94600.0,35.7233,35.7496,35.7058,35.7321,94600.0
2014-12-12 12:05:00,40.84,40.86,40.81,40.82,148500.0,35.7409,35.7584,35.7146,35.7233,148500.0
2014-12-12 12:10:00,40.82,40.84,40.79,40.83,111100.0,35.7233,35.7409,35.6971,35.7321,111100.0
2014-12-12 12:15:00,40.82,40.86,40.79,40.84,138300.0,35.7233,35.7584,35.6971,35.7409,138300.0
2014-12-12 12:20:00,40.84,40.87,40.8,40.87,85900.0,35.7409,35.7671,35.7058,35.7671,85900.0
2014-12-12 12:25:00,40.88,40.93,40.86,40.92,58200.0,35.7759,35.8196,35.7584,35.8109,58200.0
2014-12-12 12:30:00,40.92,40.95,40.91,40.92,126000.0,35.8109,35.8371,35.8021,35.8109,126000.0
2014-12-12 12:35:00,40.92,40.92,40.89,40.92,36000.0,35.8109,35.8109,35.7846,35.8109,36000.0
2014-12-12 12:40:00,40.92,40.92,40.86,40.88,59600.0,35.8109,35.8109,35.7584,35.7759,59600.0
2014-12-12 12:45:00,40.88,40.93,40.88,40.93,63100.0,35.7759,35.8196,35.7759,35.8196,63100.0
2014-12-12 12:50:00,40.93,40.93,40.87,40.87,31800.0,35.8196,35.8196,35.7671,35.7671,31800.0
2014-12-12 12:55:00,40.87,40.88,40.85,40.87,41600.0,35.7671,35.7759,35.7496,35.7671,41600.0
2014-12-12 13:00:00,40.88,40.88,40.85,40.86,32600.0,35.7759,35.7759,35.7496,35.7584,32600.0
2014-12-12 13:05:00,40.87,40.93,40.87,40.93,59900.0,35.7671,35.8196,35.7671,35.8196,59900.0
2014-12-12 13:10:00,40.94,40.94,40.89,40.93,93800.0,35.8284,35.8284,35.7846,35.8196,93800.0
2014-12-12 13:15:00,40.94,41.03,40.94,41.0,71500.0,35.8284,35.9071,35.8284,35.8809,71500.0
2014-12-12 13:20:00,41.01,41.05,40.99,41.04,74600.0,35.8896,35.9246,35.8721,35.9159,74600.0
2014-12-12 13:25:00,41.05,41.05,41.02,41.05,27800.0,35.9246,35.9246,35.8984,35.9246,27800.0
2014-12-12 13:30:00,41.06,41.07,41.0,41.01,59500.0,35.9334,35.9421,35.8809,35.8896,59500.0
2014-12-12 13:35:00,41.02,41.02,40.97,41.01,45900.0,35.8984,35.8984,35.8546,35.8896,45900.0
2014-12-12 13:40:00,41.01,41.02,40.96,40.97,25300.0,35.8896,35.8984,35.8459,35.8546,25300.0
2014-12-12 13:45:00,40.97,41.02,40.94,41.01,42900.0,35.8546,35.8984,35.8284,35.8896,42900.0
2014-12-12 13:50:00,41.01,41.06,41.01,41.05,34400.0,35.8896,35.9334,35.8896,35.9246,34400.0
2014-12-12 13:55:00,41.05,41.08,41.04,41.05,29700.0,35.9246,35.9509,35.9159,35.9246,29700.0
2014-12-12 14:00:00,41.04,41.04,41.01,41.03,47000.0,35.9159,35.9159,35.8896,35.9071,47000.0
2014-12-12 14:05:00,41.04,41.05,41.02,41.02,20800.0,35.9159,35.9246,35.8984,35.8984,20800.0
2014-12-12 14:10:00,41.03,41.03,40.99,40.99,39700.0,35.9071,35.9071,35.8721,35.8721,39700.0
2014-12-12 14:15:00,40.99,40.99,40.95,40.96,56400.0,35.8721,35.8721,35.8371,35.8459,56400.0
2014-12-12 14:20:00,40.96,41.0,40.92,40.93,64100.0,35.8459,35.8809,35.8109,35.8196,64100.0
2014-12-12 14:25:00,40.93,40.96,40.89,40.9,69000.0,35.8196,35.8459,35.7846,35.7934,69000.0
2014-12-12 14:30:00,40.9,40.94,40.88,40.93,128800.0,35.7934,35.8284,35.7759,35.8196,128800.0
2014-12-12 14:35:00,40.92,40.92,40.86,40.88,69700.0,35.8109,35.8109,35.7584,35.7759,69700.0
2014-12-12 14:40:00,40.88,40.9,40.85,40.86,21600.0,35.7759,35.7934,35.7496,35.7584,21600.0
2014-12-12 14:45:00,40.85,40.88,40.84,40.87,43000.0,35.7496,35.7759,35.7409,35.7671,43000.0
2014-12-12 14:50:00,40.87,40.88,40.85,40.88,58400.0,35.7671,35.7759,35.7496,35.7759,58400.0
2014-12-12 14:55:00,40.88,40.91,40.87,40.91,57300.0,35.7759,35.8021,35.7671,35.8021,57300.0
2014-12-12 15:00:00,40.91,40.93,40.9,40.91,24200.0,35.8021,35.8196,35.7934,35.8021,24200.0
2014-12-12 15:05:00,40.91,40.91,40.87,40.9,26700.0,35.8021,35.8021,35.7671,35.7934,26700.0
2014-12-12 15:10:00,40.89,40.9,40.85,40.87,30600.0,35.7846,35.7934,35.7496,35.7671,30600.0
2014-12-12 15:15:00,40.87,40.9,40.84,40.86,54000.0,35.7671,35.7934,35.7409,35.7584,54000.0
2014-12-12 15:20:00,40.86,40.88,40.83,40.86,81000.0,35.7584,35.7759,35.7321,35.7584,81000.0
2014-12-12 15:25:00,40.85,40.87,40.82,40.84,41500.0,35.7496,35.7671,35.7233,35.7409,41500.0
2014-12-12 15:30:00,40.84,40.85,40.77,40.77,153500.0,35.7409,35.7496,35.6796,35.6796,153500.0
2014-12-12 15:35:00,40.77,40.77,40.69,40.7,124700.0,35.6796,35.6796,35.6096,35.6183,124700.0
2014-12-12 15:40:00,40.69,40.71,40.67,40.69,203700.0,35.6096,35.6271,35.5921,35.6096,203700.0
2014-12-12 15:45:00,40.69,40.69,40.64,40.68,322500.0,35.6096,35.6096,35.5658,35.6008,322500.0
2014-12-12 15:50:00,40.68,40.68,40.61,40.64,248900.0,35.6008,35.6008,35.5396,35.5658,248900.0
2014-12-12 15:55:00,40.63,40.66,40.6,40.6,708000.0,35.5571,35.5833,35.5308,35.5308,708000.0
2014-12-15 09:30:00,40.89,40.97,40.85,40.96,286300.0,35.7846,35.8546,35.7496,35.8459,286300.0
2014-12-15 09:35:00,40.96,41.0,40.94,40.97,60900.0,35.8459,35.8809,35.8284,35.8546,60900.0
2014-12-15 09:40:00,40.97,41.06,40.96,40.98,154000.0,35.8546,35.9334,35.8459,35.8634,154000.0
2014-12-15 09:45:00,40.97,41.0,40.92,41.0,181000.0,35.8546,35.8809,35.8109,35.8809,181000.0
2014-12-15 09:50:00,41.0,41.0,40.92,40.92,94000.0,35.8809,35.8809,35.8109,35.8109,94000.0
2014-12-15 09:55:00,40.92,40.92,40.82,40.89,120800.0,35.8109,35.8109,35.7233,35.7846,120800.0
2014-12-15 10:00:00,40.88,40.89,40.74,40.75,187400.0,35.7759,35.7846,35.6533,35.6621,187400.0
2014-12-15 10:05:00,40.76,40.85,40.74,40.74,125900.0,35.6708,35.7496,35.6533,35.6533,125900.0
2014-12-15 10:10:00,40.74,40.83,40.74,40.83,89100.0,35.6533,35.7321,35.6533,35.7321,89100.0
2014-12-15 10:15:00,40.82,40.87,40.81,40.81,121600.0,35.7233,35.7671,35.7146,35.7146,121600.0
2014-12-15 10:20:00,40.8,40.8,40.7,40.7,72100.0,35.7058,35.7058,35.6183,35.6183,72100.0
2014-12-15 10:25:00,40.71,40.76,40.7,40.73,77100.0,35.6271,35.6708,35.6183,35.6446,77100.0
2014-12-15 10:30:00,40.73,40.74,40.68,40.68,68400.0,35.6446,35.6533,35.6008,35.6008,68400.0
2014-12-15 10:35:00,40.69,40.69,40.59,40.6,91400.0,35.6096,35.6096,35.5221,35.5308,91400.0
2014-12-15 10:40:00,40.61,40.64,40.55,40.55,92400.0,35.5396,35.5658,35.4871,35.4871,92400.0
2014-12-15 10:45:00,40.55,40.63,40.54,40.62,179800.0,35.4871,35.5571,35.4783,35.5483,179800.0
2014-12-15 10:50:00,40.62,40.77,40.62,40.75,107400.0,35.5483,35.6796,35.5483,35.6621,107400.0
2014-12-15 10:55:00,40.75,40.76,40.69,40.71,179300.0,35.6621,35.6708,35.6096,35.6271,179300.0
2014-12-15 11:00:00,40.71,40.71,40.63,40.63,204300.0,35.6271,35.6271,35.5571,35.5571,204300.0
2014-12-15 11:05:00,40.63,40.66,40.56,40.63,208600.0,35.5571,35.5833,35.4958,35.5571,208600.0
2014-12-15 11:10:00,40.63,40.64,40.56,40.57,101100.0,35.5571,35.5658,35.4958,35.5046,101100.0
2014-12-15 11:15:00,40.56,40.57,40.48,40.51,105600.0,35.4958,35.5046,35.4258,35.4521,105600.0
2014-12-15 11:20:00,40.51,40.55,40.4,40.41,126800.0,35.4521,35.4871,35.3558,35.3645,126800.0
2014-12-15 11:25:00,40.41,40.44,40.34,40.39,322200.0,35.3645,35.3908,35.3033,35.347,322200.0
2014-12-15 11:30:00,40.39,40.46,40.38,40.43,79400.0,35.347,35.4083,35.3383,35.382,79400.0
2014-12-15 11:35:00,40.44,40.44,40.25,40.26,138600.0,35.3908,35.3908,35.2245,35.2333,138600.0
2014-12-15 11:40:00,40.27,40.31,40.19,40.31,365400.0,35.242,35.277,35.172,35.277,365400.0
2014-12-15 11:45:00,40.31,40.37,40.29,40.31,101900.0,35.277,35.3295,35.2595,35.277,101900.0
2014-12-15 11:50:00,40.3,40.34,40.24,40.24,139400.0,35.2683,35.3033,35.2158,35.2158,139400.0
2014-12-15 11:55:00,40.25,40.3,40.23,40.26,213100.0,35.2245,35.2683,35.207,35.2333,213100.0
2014-12-15 12:00:00,40.25,40.37,40.25,40.37,159700.0,35.2245,35.3295,35.2245,35.3295,159700.0
2014-12-15 12:05:00,40.37,40.45,40.35,40.41,136400.0,35.3295,35.3995,35.312,35.3645,136400.0
2014-12-15 12:10:00,40.41,40.46,40.39,40.43,103200.0,35.3645,35.4083,35.347,35.382,103200.0
2014-12-15 12:15:00,40.43,40.44,40.34,40.38,96800.0,35.382,35.3908,35.3033,35.3383,96800.0
2014-12-15 12:20:00,40.4,40.46,40.37,40.45,144200.0,35.3558,35.4083,35.3295,35.3995,144200.0
2014-12-15 12:25:00,40.47,40.56,40.46,40.54,130700.0,35.417,35.4958,35.4083,35.4783,130700.0
2014-12-15 12:30:00,40.54,40.56,40.46,40.49,73000.0,35.4783,35.4958,35.4083,35.4346,73000.0
2014-12-15 12:35:00,40.5,40.62,40.48,40.61,112300.0,35.4433,35.5483,35.4258,35.5396,112300.0
2014-12-15 12:40:00,40.6,40.63,40.54,40.56,89200.0,35.5308,35.5571,35.4783,35.4958,89200.0
2014-12-15 12:45:00,40.57,40.6,40.54,40.56,54500.0,35.5046,35.5308,35.4783,35.4958,54500.0
2014-12-15 12:50:00,40.57,40.59,40.53,40.58,71000.0,35.5046,35.5221,35.4696,35.5133,71000.0
2014-12-15 12:55:00,40.59,40.65,40.58,40.61,70400.0,35.5221,35.5746,35.5133,35.5396,70400.0
2014-12-15 13:00:00,40.61,40.67,40.59,40.64,73100.0,35.5396,35.5921,35.5221,35.5658,73100.0
2014-12-15 13:05:00,40.65,40.66,40.56,40.58,75100.0,35.5746,35.5833,35.4958,35.5133,75100.0
2014-12-15 13:10:00,40.57,40.59,40.46,40.48,77900.0,35.5046,35.5221,35.4083,35.4258,77900.0
2014-12-15 13:15:00,40.48,40.52,40.46,40.51,70700.0,35.4258,35.4608,35.4083,35.4521,70700.0
2014-12-15 13:20:00,40.51,40.58,40.5,40.54,58500.0,35.4521,35.5133,35.4433,35.4783,58500.0
2014-12-15 13:25:00,40.55,40.56,40.47,40.48,73300.0,35.4871,35.4958,35.417,35.4258,73300.0
2014-12-15 13:30:00,40.47,40.49,40.43,40.48,52100.0,35.417,35.4346,35.382,35.4258,52100.0
2014-12-15 13:35:00,40.47,40.53,40.47,40.5,61200.0,35.417,35.4696,35.417,35.4433,61200.0
2014-12-15 13:40:00,40.49,40.54,40.46,40.51,57300.0,35.4346,35.4783,35.4083,35.4521,57300.0
2014-12-15 13:45:00,40.5,40.5,40.42,40.43,82600.0,35.4433,35.4433,35.3733,35.382,82600.0
2014-12-15 13:50:00,40.42,40.49,40.4,40.47,44700.0,35.3733,35.4346,35.3558,35.417,44700.0
2014-12-15 13:55:00,40.47,40.5,40.45,40.47,89600.0,35.417,35.4433,35.3995,35.417,89600.0
2014-12-15 14:00:00,40.46,40.5,40.44,40.45,118600.0,35.4083,35.4433,35.3908,35.3995,118600.0
2014-12-15 14:05:00,40.44,40.45,40.4,40.44,50000.0,35.3908,35.3995,35.3558,35.3908,50000.0
2014-12-15 14:10:00,40.44,40.46,40.39,40.41,100600.0,35.3908,35.4083,35.347,35.3645,100600.0
2014-12-15 14:15:00,40.41,40.43,40.39,40.42,105900.0,35.3645,35.382,35.347,35.3733,105900.0
2014-12-15 14:20:00,40.42,40.52,40.41,40.51,141100.0,35.3733,35.4608,35.3645,35.4521,141100.0
2014-12-15 14:25:00,40.52,40.63,40.51,40.56,106100.0,35.4608,35.5571,35.4521,35.4958,106100.0
2014-12-15 14:30:00,40.58,40.59,40.51,40.55,112100.0,35.5133,35.5221,35.4521,35.4871,112100.0
2014-12-15 14:35:00,40.54,40.65,40.54,40.59,155500.0,35.4783,35.5746,35.4783,35.5221,155500.0
2014-12-15 14:40:00,40.59,40.61,40.49,40.5,137200.0,35.5221,35.5396,35.4346,35.4433,137200.0
2014-12-15 14:45:00,40.49,40.53,40.46,40.48,146200.0,35.4346,35.4696,35.4083,35.4258,146200.0
2014-12-15 14:50:00,40.48,40.51,40.47,40.49,61800.0,35.4258,35.4521,35.417,35.4346,61800.0
2014-12-15 14:55:00,40.5,40.52,40.47,40.5,109100.0,35.4433,35.4608,35.417,35.4433,109100.0
2014-12-15 15:00:00,40.5,40.55,40.49,40.51,131700.0,35.4433,35.4871,35.4346,35.4521,131700.0
2014-12-15 15:05:00,40.51,40.55,40.49,40.53,92800.0,35.4521,35.4871,35.4346,35.4696,92800.0
2014-12-15 15:10:00,40.54,40.59,40.52,40.53,134400.0,35.4783,35.5221,35.4608,35.4696,134400.0
2014-12-15 15:15:00,40.53,40.53,40.48,40.5,41200.0,35.4696,35.4696,35.4258,35.4433,41200.0
2014-12-15 15:20:00,40.5,40.5,40.45,40.47,67800.0,35.4433,35.4433,35.3995,35.417,67800.0
2014-12-15 15:25:00,40.47,40.51,40.38,40.38,54700.0,35.417,35.4521,35.3383,35.3383,54700.0
2014-12-15 15:30:00,40.38,40.38,40.33,40.35,77600.0,35.3383,35.3383,35.2945,35.312,77600.0
2014-12-15 15:35:00,40.35,40.53,40.35,40.49,282200.0,35.312,35.4696,35.312,35.4346,282200.0
2014-12-15 15:40:00,40.5,40.5,40.44,40.46,131500.0,35.4433,35.4433,35.3908,35.4083,131500.0
2014-12-15 15:45:00,40.46,40.47,40.4,40.45,212900.0,35.4083,35.417,35.3558,35.3995,212900.0
2014-12-15 15:50:00,40.45,40.49,40.43,40.46,340200.0,35.3995,35.4346,35.382,35.4083,340200.0
2014-12-15 15:55:00,40.46,40.49,40.36,40.37,530500.0,35.4083,35.4346,35.3208,35.3295,530500.0
2014-12-16 09:30:00,40.08,40.14,39.97,40.14,758500.0,35.0757,35.1283,34.9795,35.1283,758500.0
2014-12-16 09:35:00,40.13,40.19,40.11,40.13,1049500.0,35.1195,35.172,35.102,35.1195,1049500.0
2014-12-16 09:40:00,40.14,40.21,40.12,40.2,215000.0,35.1283,35.1895,35.1107,35.1808,215000.0
2014-12-16 09:45:00,40.2,40.28,40.16,40.28,294200.0,35.1808,35.2508,35.1458,35.2508,294200.0
2014-12-16 09:50:00,40.28,40.32,40.21,40.26,150300.0,35.2508,35.2858,35.1895,35.2333,150300.0
2014-12-16 09:55:00,40.26,40.29,40.21,40.21,86700.0,35.2333,35.2595,35.1895,35.1895,86700.0
2014-12-16 10:00:00,40.21,40.25,40.18,40.2,317600.0,35.1895,35.2245,35.1633,35.1808,317600.0
2014-12-16 10:05:00,40.2,40.25,40.08,40.09,130400.0,35.1808,35.2245,35.0757,35.0845,130400.0
2014-12-16 10:10:00,40.1,40.12,40.06,40.06,111800.0,35.0932,35.1107,35.0582,35.0582,111800.0
2014-12-16 10:15:00,40.05,40.28,40.04,40.26,299800.0,35.0495,35.2508,35.0407,35.2333,299800.0
2014-12-16 10:20:00,40.25,40.34,40.22,40.34,166200.0,35.2245,35.3033,35.1983,35.3033,166200.0
2014-12-16 10:25:00,40.34,40.34,40.27,40.31,159800.0,35.3033,35.3033,35.242,35.277,159800.0
2014-12-16 10:30:00,40.31,40.31,40.22,40.23,65800.0,35.277,35.277,35.1983,35.207,65800.0
2014-12-16 10:35:00,40.22,40.26,40.2,40.25,214500.0,35.1983,35.2333,35.1808,35.2245,214500.0
2014-12-16 10:40:00,40.24,40.25,40.16,40.21,125400.0,35.2158,35.2245,35.1458,35.1895,125400.0
2014-12-16 10:45:00,40.21,40.29,40.2,40.22,135800.0,35.1895,35.2595,35.1808,35.1983,135800.0
2014-12-16 10:50:00,40.23,40.34,40.22,40.33,140300.0,35.207,35.3033,35.1983,35.2945,140300.0
2014-12-16 10:55:00,40.33,40.4,40.33,40.39,135400.0,35.2945,35.3558,35.2945,35.347,135400.0
2014-12-16 11:00:00,40.38,40.41,40.36,40.4,161600.0,35.3383,35.3645,35.3208,35.3558,161600.0
2014-12-16 11:05:00,40.41,40.42,40.33,40.34,125700.0,35.3645,35.3733,35.2945,35.3033,125700.0
2014-12-16 11:10:00,40.34,40.4,40.34,40.38,600000.0,35.3033,35.3558,35.3033,35.3383,600000.0
2014-12-16 11:15:00,40.38,40.5,40.38,40.49,179800.0,35.3383,35.4433,35.3383,35.4346,179800.0
2014-12-16 11:20:00,40.49,40.53,40.47,40.52,99800.0,35.4346,35.4696,35.417,35.4608,99800.0
2014-12-16 11:25:00,40.52,40.71,40.51,40.67,595900.0,35.4608,35.6271,35.4521,35.5921,595900.0
2014-12-16 11:30:00,40.67,40.81,40.67,40.74,332800.0,35.5921,35.7146,35.5921,35.6533,332800.0
2014-12-16 11:35:00,40.74,40.76,40.65,40.65,131800.0,35.6533,35.6708,35.5746,35.5746,131800.0
2014-12-16 11:40:00,40.66,40.7,40.63,40.69,100800.0,35.5833,35.6183,35.5571,35.6096,100800.0
2014-12-16 11:45:00,40.69,40.7,40.65,40.67,77600.0,35.6096,35.6183,35.5746,35.5921,77600.0
2014-12-16 11:50:00,40.67,40.69,40.63,40.65,77200.0,35.5921,35.6096,35.5571,35.5746,77200.0
2014-12-16 11:55:00,40.64,40.64,40.56,40.6,74400.0,35.5658,35.5658,35.4958,35.5308,74400.0
2014-12-16 12:00:00,40.6,40.64,40.57,40.6,119100.0,35.5308,35.5658,35.5046,35.5308,119100.0
2014-12-16 12:05:00,40.6,40.61,40.58,40.6,40200.0,35.5308,35.5396,35.5133,35.5308,40200.0
2014-12-16 12:10:00,40.6,40.64,40.58,40.58,81000.0,35.5308,35.5658,35.5133,35.5133,81000.0
2014-12-16 12:15:00,40.58,40.65,40.57,40.62,147800.0,35.5133,35.5746,35.5046,35.5483,147800.0
2014-12-16 12:20:00,40.62,40.63,40.55,40.57,82400.0,35.5483,35.5571,35.4871,35.5046,82400.0
2014-12-16 12:25:00,40.58,40.61,40.57,40.6,43100.0,35.5133,35.5396,35.5046,35.5308,43100.0
2014-12-16 12:30:00,40.6,40.63,40.58,40.62,62800.0,35.5308,35.5571,35.5133,35.5483,62800.0
2014-12-16 12:35:00,40.62,40.66,40.61,40.64,87900.0,35.5483,35.5833,35.5396,35.5658,87900.0
2014-12-16 12:40:00,40.64,40.66,40.57,40.57,75200.0,35.5658,35.5833,35.5046,35.5046,75200.0
2014-12-16 12:45:00,40.58,40.58,40.49,40.54,152200.0,35.5133,35.5133,35.4346,35.4783,152200.0
2014-12-16 12:50:00,40.54,40.57,40.5,40.52,68800.0,35.4783,35.5046,35.4433,35.4608,68800.0
2014-12-16 12:55:00,40.53,40.55,40.48,40.48,57300.0,35.4696,35.4871,35.4258,35.4258,57300.0
2014-12-16 13:00:00,40.48,40.53,40.48,40.52,60500.0,35.4258,35.4696,35.4258,35.4608,60500.0
2014-12-16 13:05:00,40.52,40.52,40.4,40.42,96200.0,35.4608,35.4608,35.3558,35.3733,96200.0
2014-12-16 13:10:00,40.42,40.42,40.29,40.32,365600.0,35.3733,35.3733,35.2595,35.2858,365600.0
2014-12-16 13:15:00,40.32,40.37,40.24,40.29,173300.0,35.2858,35.3295,35.2158,35.2595,173300.0
2014-12-16 13:20:00,40.29,40.32,40.24,40.24,100700.0,35.2595,35.2858,35.2158,35.2158,100700.0
2014-12-16 13:25:00,40.23,40.3,40.22,40.28,162200.0,35.207,35.2683,35.1983,35.2508,162200.0
2014-12-16 13:30:00,40.28,40.28,40.19,40.27,127800.0,35.2508,35.2508,35.172,35.242,127800.0
2014-12-16 13:35:00,40.27,40.33,40.27,40.31,68500.0,35.242,35.2945,35.242,35.277,68500.0
2014-12-16 13:40:00,40.31,40.4,40.31,40.39,203800.0,35.277,35.3558,35.277,35.347,203800.0
2014-12-16 13:45:00,40.38,40.38,40.3,40.35,108600.0,35.3383,35.3383,35.2683,35.312,108600.0
2014-12-16 13:50:00,40.34,40.43,40.33,40.39,151100.0,35.3033,35.382,35.2945,35.347,151100.0
2014-12-16 13:55:00,40.38,40.42,40.35,40.37,89900.0,35.3383,35.3733,35.312,35.3295,89900.0
2014-12-16 14:00:00,40.37,40.39,40.31,40.32,56300.0,35.3295,35.347,35.277,35.2858,56300.0
2014-12-16 14:05:00,40.33,40.44,40.32,40.41,136200.0,35.2945,35.3908,35.2858,35.3645,136200.0
2014-12-16 14:10:00,40.41,40.44,40.38,40.43,85800.0,35.3645,35.3908,35.3383,35.382,85800.0
2014-12-16 14:15:00,40.42,40.42,40.33,40.38,67900.0,35.3733,35.3733,35.2945,35.3383,67900.0
2014-12-16 14:20:00,40.39,40.42,40.36,40.37,61500.0,35.347,35.3733,35.3208,35.3295,61500.0
2014-12-16 14:25:00,40.36,40.4,40.35,40.37,50500.0,35.3208,35.3558,35.312,35.3295,50500.0
2014-12-16 14:30:00,40.37,40.41,40.33,40.33,97900.0,35.3295,35.3645,35.2945,35.2945,97900.0
2014-12-16 14:35:00,40.33,40.36,40.3,40.34,142300.0,35.2945,35.3208,35.2683,35.3033,142300.0
2014-12-16 14:40:00,40.34,40.38,40.33,40.34,72900.0,35.3033,35.3383,35.2945,35.3033,72900.0
2014-12-16 14:45:00,40.34,40.34,40.28,40.3,188100.0,35.3033,35.3033,35.2508,35.2683,188100.0
2014-12-16 14:50:00,40.3,40.3,40.2,40.24,183000.0,35.2683,35.2683,35.1808,35.2158,183000.0
2014-12-16 14:55:00,40.25,40.28,40.22,40.26,102800.0,35.2245,35.2508,35.1983,35.2333,102800.0
2014-12-16 15:00:00,40.26,40.31,40.22,40.3,103400.0,35.2333,35.277,35.1983,35.2683,103400.0
2014-12-16 15:05:00,40.29,40.32,40.21,40.26,201500.0,35.2595,35.2858,35.1895,35.2333,201500.0
2014-12-16 15:10:00,40.26,40.27,40.2,40.21,108200.0,35.2333,35.242,35.1808,35.1895,108200.0
2014-12-16 15:15:00,40.21,40.25,40.2,40.24,116300.0,35.1895,35.2245,35.1808,35.2158,116300.0
2014-12-16 15:20:00,40.23,40.25,40.17,40.19,174200.0,35.207,35.2245,35.1545,35.172,174200.0
2014-12-16 15:25:00,40.19,40.19,40.14,40.15,279000.0,35.172,35.172,35.1283,35.137,279000.0
2014-12-16 15:30:00,40.14,40.22,40.11,40.18,653500.0,35.1283,35.1983,35.102,35.1633,653500.0
2014-12-16 15:35:00,40.18,40.2,40.08,40.09,214500.0,35.1633,35.1808,35.0757,35.0845,214500.0
2014-12-16 15:40:00,40.09,40.1,39.97,39.98,408000.0,35.0845,35.0932,34.9795,34.9882,408000.0
2014-12-16 15:45:00,39.97,40.05,39.95,40.02,372600.0,34.9795,35.0495,34.962,35.0232,372600.0
2014-12-16 15:50:00,40.02,40.02,39.89,39.95,594800.0,35.0232,35.0232,34.9095,34.962,594800.0
2014-12-16 15:55:00,39.95,39.95,39.84,39.85,901700.0,34.962,34.962,34.8657,34.8745,901700.0
2014-12-17 09:30:00,39.95,39.98,39.88,39.91,477200.0,34.962,34.9882,34.9007,34.927,477200.0
2014-12-17 09:35:00,39.93,40.03,39.92,39.98,543600.0,34.9445,35.032,34.9357,34.9882,543600.0
2014-12-17 09:40:00,39.97,40.11,39.96,40.06,196100.0,34.9795,35.102,34.9707,35.0582,196100.0
2014-12-17 09:45:00,40.06,40.11,40.05,40.07,94300.0,35.0582,35.102,35.0495,35.067,94300.0
2014-12-17 09:50:00,40.06,40.12,40.05,40.07,127400.0,35.0582,35.1107,35.0495,35.067,127400.0
2014-12-17 09:55:00,40.08,40.12,40.05,40.11,138300.0,35.0757,35.1107,35.0495,35.102,138300.0
2014-12-17 10:00:00,40.12,40.15,40.04,40.08,201500.0,35.1107,35.137,35.0407,35.0757,201500.0
2014-12-17 10:05:00,40.07,40.07,39.98,40.01,95600.0,35.067,35.067,34.9882,35.0145,95600.0
2014-12-17 10:10:00,40.01,40.1,40.01,40.09,186000.0,35.0145,35.0932,35.0145,35.0845,186000.0
2014-12-17 10:15:00,40.09,40.09,39.98,40.06,118200.0,35.0845,35.0845,34.9882,35.0582,118200.0
2014-12-17 10:20:00,40.06,40.06,40.0,40.02,116100.0,35.0582,35.0582,35.0057,35.0232,116100.0
2014-12-17 10:25:00,40.02,40.02,39.95,39.97,153600.0,35.0232,35.0232,34.962,34.9795,153600.0
2014-12-17 10:30:00,39.97,40.03,39.94,40.0,211300.0,34.9795,35.032,34.9532,35.0057,211300.0
2014-12-17 10:35:00,39.99,40.02,39.95,40.02,97800.0,34.997,35.0232,34.962,35.0232,97800.0
2014-12-17 10:40:00,40.02,40.05,39.98,40.03,72900.0,35.0232,35.0495,34.9882,35.032,72900.0
2014-12-17 10:45:00,40.04,40.07,40.03,40.05,67700.0,35.0407,35.067,35.032,35.0495,67700.0
2014-12-17 10:50:00,40.05,40.05,39.98,39.99,89300.0,35.0495,35.0495,34.9882,34.997,89300.0
2014-12-17 10:55:00,39.99,40.03,39.97,39.97,95800.0,34.997,35.032,34.9795,34.9795,95800.0
2014-12-17 11:00:00,39.97,40.04,39.97,40.03,73000.0,34.9795,35.0407,34.9795,35.032,73000.0
2014-12-17 11:05:00,40.04,40.05,39.99,40.0,95400.0,35.0407,35.0495,34.997,35.0057,95400.0
2014-12-17 11:10:00,40.01,40.02,39.99,39.99,23000.0,35.0145,35.0232,34.997,34.997,23000.0
2014-12-17 11:15:00,39.98,40.06,39.96,40.06,78400.0,34.9882,35.0582,34.9707,35.0582,78400.0
2014-12-17 11:20:00,40.05,40.12,40.04,40.12,62400.0,35.0495,35.1107,35.0407,35.1107,62400.0
2014-12-17 11:25:00,40.11,40.14,40.09,40.09,107000.0,35.102,35.1283,35.0845,35.0845,107000.0
2014-12-17 11:30:00,40.1,40.12,40.06,40.07,148300.0,35.0932,35.1107,35.0582,35.067,148300.0
2014-12-17 11:35:00,40.08,40.2,40.08,40.2,127200.0,35.0757,35.1808,35.0757,35.1808,127200.0
2014-12-17 11:40:00,40.19,40.24,40.19,40.22,165500.0,35.172,35.2158,35.172,35.1983,165500.0
2014-12-17 11:45:00,40.22,40.26,40.22,40.23,60700.0,35.1983,35.2333,35.1983,35.207,60700.0
2014-12-17 11:50:00,40.23,40.25,40.21,40.25,74000.0,35.207,35.2245,35.1895,35.2245,74000.0
2014-12-17 11:55:00,40.24,40.32,40.23,40.29,73200.0,35.2158,35.2858,35.207,35.2595,73200.0
2014-12-17 12:00:00,40.29,40.3,40.24,40.26,127300.0,35.2595,35.2683,35.2158,35.2333,127300.0
2014-12-17 12:05:00,40.25,40.25,40.2,40.24,208900.0,35.2245,35.2245,35.1808,35.2158,208900.0
2014-12-17 12:10:00,40.24,40.24,40.19,40.2,98800.0,35.2158,35.2158,35.172,35.1808,98800.0
2014-12-17 12:15:00,40.2,40.22,40.19,40.2,42200.0,35.1808,35.1983,35.172,35.1808,42200.0
2014-12-17 12:20:00,40.2,40.2,40.15,40.15,30200.0,35.1808,35.1808,35.137,35.137,30200.0
2014-12-17 12:25:00,40.15,40.16,40.12,40.13,68900.0,35.137,35.1458,35.1107,35.1195,68900.0
2014-12-17 12:30:00,40.12,40.19,40.12,40.16,22000.0,35.1107,35.172,35.1107,35.1458,22000.0
2014-12-17 12:35:00,40.15,40.15,40.1,40.11,35000.0,35.137,35.137,35.0932,35.102,35000.0
2014-12-17 12:40:00,40.1,40.1,40.07,40.08,76400.0,35.0932,35.0932,35.067,35.0757,76400.0
2014-12-17 12:45:00,40.08,40.1,40.07,40.08,22000.0,35.0757,35.0932,35.067,35.0757,22000.0
2014-12-17 12:50:00,40.09,40.17,40.09,40.14,55900.0,35.0845,35.1545,35.0845,35.1283,55900.0
2014-12-17 12:55:00,40.14,40.16,40.13,40.13,38800.0,35.1283,35.1458,35.1195,35.1195,38800.0
2014-12-17 13:00:00,40.14,40.16,40.11,40.12,51000.0,35.1283,35.1458,35.102,35.1107,51000.0
2014-12-17 13:05:00,40.11,40.14,40.09,40.13,15200.0,35.102,35.1283,35.0845,35.1195,15200.0
2014-12-17 13:10:00,40.13,40.13,40.1,40.12,18500.0,35.1195,35.1195,35.0932,35.1107,18500.0
2014-12-17 13:15:00,40.11,40.14,40.1,40.11,104400.0,35.102,35.1283,35.0932,35.102,104400.0
2014-12-17 13:20:00,40.11,40.13,40.1,40.11,52900.0,35.102,35.1195,35.0932,35.102,52900.0
2014-12-17 13:25:00,40.1,40.15,40.1,40.15,17900.0,35.0932,35.137,35.0932,35.137,17900.0
2014-12-17 13:30:00,40.15,40.19,40.13,40.18,22300.0,35.137,35.172,35.1195,35.1633,22300.0
2014-12-17 13:35:00,40.17,40.18,40.14,40.17,57400.0,35.1545,35.1633,35.1283,35.1545,57400.0
2014-12-17 13:40:00,40.18,40.19,40.16,40.19,21100.0,35.1633,35.172,35.1458,35.172,21100.0
2014-12-17 13:45:00,40.18,40.18,40.12,40.14,55600.0,35.1633,35.1633,35.1107,35.1283,55600.0
2014-12-17 13:50:00,40.14,40.18,40.14,40.15,34500.0,35.1283,35.1633,35.1283,35.137,34500.0
2014-12-17 13:55:00,40.15,40.25,40.14,40.25,144400.0,35.137,35.2245,35.1283,35.2245,144400.0
2014-12-17 14:00:00,40.25,40.56,40.2,40.45,1119900.0,35.2245,35.4958,35.1808,35.3995,1119900.0
2014-12-17 14:05:00,40.46,40.49,40.38,40.43,588000.0,35.4083,35.4346,35.3383,35.382,588000.0
2014-12-17 14:10:00,40.43,40.59,40.41,40.55,293900.0,35.382,35.5221,35.3645,35.4871,293900.0
2014-12-17 14:15:00,40.56,40.56,40.49,40.52,103400.0,35.4958,35.4958,35.4346,35.4608,103400.0
2014-12-17 14:20:00,40.53,40.53,40.44,40.51,61500.0,35.4696,35.4696,35.3908,35.4521,61500.0
2014-12-17 14:25:00,40.52,40.54,40.47,40.48,87600.0,35.4608,35.4783,35.417,35.4258,87600.0
2014-12-17 14:30:00,40.48,40.52,40.38,40.48,145500.0,35.4258,35.4608,35.3383,35.4258,145500.0
2014-12-17 14:35:00,40.48,40.58,40.48,40.56,194000.0,35.4258,35.5133,35.4258,35.4958,194000.0
2014-12-17 14:40:00,40.56,40.56,40.36,40.43,792100.0,35.4958,35.4958,35.3208,35.382,792100.0
2014-12-17 14:45:00,40.43,40.44,40.33,40.34,434200.0,35.382,35.3908,35.2945,35.3033,434200.0
2014-12-17 14:50:00,40.34,40.44,40.31,40.44,110300.0,35.3033,35.3908,35.277,35.3908,110300.0
2014-12-17 14:55:00,40.45,40.46,40.32,40.34,95200.0,35.3995,35.4083,35.2858,35.3033,95200.0
2014-12-17 15:00:00,40.35,40.35,40.21,40.28,572300.0,35.312,35.312,35.1895,35.2508,572300.0
2014-12-17 15:05:00,40.27,40.32,40.26,40.28,144300.0,35.242,35.2858,35.2333,35.2508,144300.0
2014-12-17 15:10:00,40.28,40.38,40.27,40.38,170200.0,35.2508,35.3383,35.242,35.3383,170200.0
2014-12-17 15:15:00,40.39,40.43,40.35,40.43,182500.0,35.347,35.382,35.312,35.382,182500.0
2014-12-17 15:20:00,40.44,40.46,40.38,40.41,439200.0,35.3908,35.4083,35.3383,35.3645,439200.0
2014-12-17 15:25:00,40.42,40.57,40.41,40.56,216800.0,35.3733,35.5046,35.3645,35.4958,216800.0
2014-12-17 15:30:00,40.56,40.61,40.52,40.54,413400.0,35.4958,35.5396,35.4608,35.4783,413400.0
2014-12-17 15:35:00,40.53,40.58,40.51,40.57,150800.0,35.4696,35.5133,35.4521,35.5046,150800.0
2014-12-17 15:40:00,40.57,40.66,40.57,40.64,235600.0,35.5046,35.5833,35.5046,35.5658,235600.0
2014-12-17 15:45:00,40.65,40.71,40.62,40.68,175900.0,35.5746,35.6271,35.5483,35.6008,175900.0
2014-12-17 15:50:00,40.68,40.68,40.55,40.55,295900.0,35.6008,35.6008,35.4871,35.4871,295900.0
2014-12-17 15:55:00,40.56,40.62,40.55,40.59,1548600.0,35.4958,35.5483,35.4871,35.5221,1548600.0
2014-12-18 09:30:00,41.3,41.33,41.18,41.2,618300.0,36.1434,36.1697,36.0384,36.0559,618300.0
2014-12-18 09:35:00,41.19,41.3,41.18,41.27,212600.0,36.0472,36.1434,36.0384,36.1172,212600.0
2014-12-18 09:40:00,41.27,41.34,41.24,41.32,253400.0,36.1172,36.1784,36.0909,36.1609,253400.0
2014-12-18 09:45:00,41.33,41.35,41.28,41.3,108400.0,36.1697,36.1872,36.1259,36.1434,108400.0
2014-12-18 09:50:00,41.3,41.34,41.3,41.32,146000.0,36.1434,36.1784,36.1434,36.1609,146000.0
2014-12-18 09:55:00,41.33,41.42,41.32,41.42,170400.0,36.1697,36.2484,36.1609,36.2484,170400.0
2014-12-18 10:00:00,41.42,41.44,41.37,41.44,95900.0,36.2484,36.2659,36.2047,36.2659,95900.0
2014-12-18 10:05:00,41.44,41.49,41.42,41.48,134000.0,36.2659,36.3097,36.2484,36.3009,134000.0
2014-12-18 10:10:00,41.47,41.52,41.46,41.5,168100.0,36.2922,36.3359,36.2834,36.3184,168100.0
2014-12-18 10:15:00,41.49,41.51,41.46,41.46,51000.0,36.3097,36.3272,36.2834,36.2834,51000.0
2014-12-18 10:20:00,41.46,41.49,41.45,41.47,101500.0,36.2834,36.3097,36.2747,36.2922,101500.0
2014-12-18 10:25:00,41.47,41.47,41.42,41.44,89500.0,36.2922,36.2922,36.2484,36.2659,89500.0
2014-12-18 10:30:00,41.44,41.45,41.4,41.42,53600.0,36.2659,36.2747,36.2309,36.2484,53600.0
2014-12-18 10:35:00,41.41,41.42,41.37,41.39,151900.0,36.2397,36.2484,36.2047,36.2222,151900.0
2014-12-18 10:40:00,41.39,41.44,41.37,41.43,93200.0,36.2222,36.2659,36.2047,36.2572,93200.0
2014-12-18 10:45:00,41.43,41.46,41.39,41.43,50500.0,36.2572,36.2834,36.2222,36.2572,50500.0
2014-12-18 10:50:00,41.43,41.46,41.42,41.43,194900.0,36.2572,36.2834,36.2484,36.2572,194900.0
2014-12-18 10:55:00,41.43,41.44,41.4,41.41,45000.0,36.2572,36.2659,36.2309,36.2397,45000.0
2014-12-18 11:00:00,41.4,41.4,41.33,41.37,66400.0,36.2309,36.2309,36.1697,36.2047,66400.0
2014-12-18 11:05:00,41.38,41.38,41.29,41.3,55400.0,36.2134,36.2134,36.1347,36.1434,55400.0
2014-12-18 11:10:00,41.3,41.32,41.26,41.3,79800.0,36.1434,36.1609,36.1084,36.1434,79800.0
2014-12-18 11:15:00,41.3,41.38,41.3,41.38,55600.0,36.1434,36.2134,36.1434,36.2134,55600.0
2014-12-18 11:20:00,41.37,41.41,41.37,41.4,86300.0,36.2047,36.2397,36.2047,36.2309,86300.0
2014-12-18 11:25:00,41.4,41.43,41.37,41.38,113200.0,36.2309,36.2572,36.2047,36.2134,113200.0
2014-12-18 11:30:00,41.38,41.4,41.34,41.38,63900.0,36.2134,36.2309,36.1784,36.2134,63900.0
2014-12-18 11:35:00,41.37,41.38,41.35,41.37,58300.0,36.2047,36.2134,36.1872,36.2047,58300.0
2014-12-18 11:40:00,41.37,41.4,41.36,41.38,49100.0,36.2047,36.2309,36.1959,36.2134,49100.0
2014-12-18 11:45:00,41.38,41.39,41.36,41.38,25900.0,36.2134,36.2222,36.1959,36.2134,25900.0
2014-12-18 11:50:00,41.38,41.46,41.37,41.45,141600.0,36.2134,36.2834,36.2047,36.2747,141600.0
2014-12-18 11:55:00,41.45,41.47,41.43,41.47,148800.0,36.2747,36.2922,36.2572,36.2922,148800.0
2014-12-18 12:00:00,41.47,41.47,41.43,41.45,49200.0,36.2922,36.2922,36.2572,36.2747,49200.0
2014-12-18 12:05:00,41.45,41.48,41.45,41.46,104400.0,36.2747,36.3009,36.2747,36.2834,104400.0
2014-12-18 12:10:00,41.46,41.47,41.44,41.45,45400.0,36.2834,36.2922,36.2659,36.2747,45400.0
2014-12-18 12:15:00,41.45,41.47,41.44,41.45,77400.0,36.2747,36.2922,36.2659,36.2747,77400.0
2014-12-18 12:20:00,41.44,41.44,41.38,41.4,46100.0,36.2659,36.2659,36.2134,36.2309,46100.0
2014-12-18 12:25:00,41.4,41.44,41.4,41.42,49800.0,36.2309,36.2659,36.2309,36.2484,49800.0
2014-12-18 12:30:00,41.42,41.43,41.4,41.42,95500.0,36.2484,36.2572,36.2309,36.2484,95500.0
2014-12-18 12:35:00,41.43,41.44,41.42,41.43,53400.0,36.2572,36.2659,36.2484,36.2572,53400.0
2014-12-18 12:40:00,41.43,41.46,41.42,41.44,45100.0,36.2572,36.2834,36.2484,36.2659,45100.0
2014-12-18 12:45:00,41.44,41.48,41.42,41.48,98000.0,36.2659,36.3009,36.2484,36.3009,98000.0
2014-12-18 12:50:00,41.48,41.49,41.46,41.48,40300.0,36.3009,36.3097,36.2834,36.3009,40300.0
2014-12-18 12:55:00,41.48,41.49,41.47,41.49,20300.0,36.3009,36.3097,36.2922,36.3097,20300.0
2014-12-18 13:00:00,41.49,41.5,41.45,41.46,176900.0,36.3097,36.3184,36.2747,36.2834,176900.0
2014-12-18 13:05:00,41.47,41.48,41.46,41.46,88400.0,36.2922,36.3009,36.2834,36.2834,88400.0
2014-12-18 13:10:00,41.47,41.48,41.46,41.47,77700.0,36.2922,36.3009,36.2834,36.2922,77700.0
2014-12-18 13:15:00,41.47,41.49,41.46,41.48,94100.0,36.2922,36.3097,36.2834,36.3009,94100.0
2014-12-18 13:20:00,41.49,41.54,41.49,41.54,63800.0,36.3097,36.3535,36.3097,36.3535,63800.0
2014-12-18 13:25:00,41.54,41.55,41.51,41.52,53300.0,36.3535,36.3622,36.3272,36.3359,53300.0
2014-12-18 13:30:00,41.52,41.55,41.51,41.55,30200.0,36.3359,36.3622,36.3272,36.3622,30200.0
2014-12-18 13:35:00,41.55,41.56,41.54,41.54,42700.0,36.3622,36.371,36.3535,36.3535,42700.0
2014-12-18 13:40:00,41.54,41.57,41.53,41.55,351000.0,36.3535,36.3797,36.3447,36.3622,351000.0
2014-12-18 13:45:00,41.54,41.56,41.53,41.54,29500.0,36.3535,36.371,36.3447,36.3535,29500.0
2014-12-18 13:50:00,41.54,41.57,41.53,41.56,23300.0,36.3535,36.3797,36.3447,36.371,23300.0
2014-12-18 13:55:00,41.56,41.58,41.55,41.57,50200.0,36.371,36.3885,36.3622,36.3797,50200.0
2014-12-18 14:00:00,41.57,41.58,41.52,41.52,56700.0,36.3797,36.3885,36.3359,36.3359,56700.0
2014-12-18 14:05:00,41.52,41.53,41.5,41.52,41100.0,36.3359,36.3447,36.3184,36.3359,41100.0
2014-12-18 14:10:00,41.51,41.54,41.5,41.52,84000.0,36.3272,36.3535,36.3184,36.3359,84000.0
2014-12-18 14:15:00,41.52,41.56,41.51,41.55,68500.0,36.3359,36.371,36.3272,36.3622,68500.0
2014-12-18 14:20:00,41.55,41.55,41.5,41.5,84200.0,36.3622,36.3622,36.3184,36.3184,84200.0
2014-12-18 14:25:00,41.51,41.53,41.5,41.5,63100.0,36.3272,36.3447,36.3184,36.3184,63100.0
2014-12-18 14:30:00,41.5,41.53,41.47,41.52,54000.0,36.3184,36.3447,36.2922,36.3359,54000.0
2014-12-18 14:35:00,41.53,41.55,41.49,41.54,92200.0,36.3447,36.3622,36.3097,36.3535,92200.0
2014-12-18 14:40:00,41.53,41.54,41.5,41.51,55600.0,36.3447,36.3535,36.3184,36.3272,55600.0
2014-12-18 14:45:00,41.51,41.53,41.42,41.44,40500.0,36.3272,36.3447,36.2484,36.2659,40500.0
2014-12-18 14:50:00,41.44,41.5,41.44,41.5,48800.0,36.2659,36.3184,36.2659,36.3184,48800.0
2014-12-18 14:55:00,41.49,41.53,41.47,41.5,63700.0,36.3097,36.3447,36.2922,36.3184,63700.0
2014-12-18 15:00:00,41.51,41.54,41.48,41.52,40300.0,36.3272,36.3535,36.3009,36.3359,40300.0
2014-12-18 15:05:00,41.53,41.57,41.52,41.53,256700.0,36.3447,36.3797,36.3359,36.3447,256700.0
2014-12-18 15:10:00,41.54,41.58,41.53,41.58,103400.0,36.3535,36.3885,36.3447,36.3885,103400.0
2014-12-18 15:15:00,41.57,41.58,41.55,41.56,86800.0,36.3797,36.3885,36.3622,36.371,86800.0
2014-12-18 15:20:00,41.56,41.57,41.52,41.52,134800.0,36.371,36.3797,36.3359,36.3359,134800.0
2014-12-18 15:25:00,41.53,41.56,41.51,41.55,93400.0,36.3447,36.371,36.3272,36.3622,93400.0
2014-12-18 15:30:00,41.55,41.59,41.55,41.55,196000.0,36.3622,36.3972,36.3622,36.3622,196000.0
2014-12-18 15:35:00,41.56,41.58,41.55,41.58,85500.0,36.371,36.3885,36.3622,36.3885,85500.0
2014-12-18 15:40:00,41.58,41.63,41.58,41.62,173500.0,36.3885,36.4322,36.3885,36.4235,173500.0
2014-12-18 15:45:00,41.62,41.63,41.58,41.63,177700.0,36.4235,36.4322,36.3885,36.4322,177700.0
2014-12-18 15:50:00,41.63,41.72,41.63,41.72,232700.0,36.4322,36.511,36.4322,36.511,232700.0
2014-12-18 15:55:00,41.72,41.76,41.71,41.75,640900.0,36.511,36.546,36.5022,36.5372,640900.0
2014-12-19 09:30:00,41.7,41.7,41.52,41.57,264400.0,36.6835,36.6835,36.5252,36.5692,264400.0
2014-12-19 09:35:00,41.56,41.66,41.55,41.66,156200.0,36.5604,36.6483,36.5516,36.6483,156200.0
2014-12-19 09:40:00,41.64,41.66,41.56,41.56,391500.0,36.6307,36.6483,36.5604,36.5604,391500.0
2014-12-19 09:45:00,41.55,41.61,41.54,41.6,140200.0,36.5516,36.6044,36.5428,36.5956,140200.0
2014-12-19 09:50:00,41.6,41.62,41.57,41.59,151300.0,36.5956,36.6132,36.5692,36.5868,151300.0
2014-12-19 09:55:00,41.59,41.71,41.56,41.71,152500.0,36.5868,36.6923,36.5604,36.6923,152500.0
2014-12-19 10:00:00,41.7,41.72,41.65,41.71,90500.0,36.6835,36.7011,36.6395,36.6923,90500.0
2014-12-19 10:05:00,41.71,41.79,41.7,41.77,107800.0,36.6923,36.7627,36.6835,36.7451,107800.0
2014-12-19 10:10:00,41.77,41.77,41.73,41.76,116700.0,36.7451,36.7451,36.7099,36.7363,116700.0
2014-12-19 10:15:00,41.76,41.79,41.74,41.76,89700.0,36.7363,36.7627,36.7187,36.7363,89700.0
2014-12-19 10:20:00,41.75,41.75,41.71,41.73,91800.0,36.7275,36.7275,36.6923,36.7099,91800.0
2014-12-19 10:25:00,41.73,41.75,41.7,41.75,71100.0,36.7099,36.7275,36.6835,36.7275,71100.0
2014-12-19 10:30:00,41.75,41.75,41.65,41.67,37600.0,36.7275,36.7275,36.6395,36.6571,37600.0
2014-12-19 10:35:00,41.67,41.68,41.66,41.67,45000.0,36.6571,36.6659,36.6483,36.6571,45000.0
2014-12-19 10:40:00,41.67,41.72,41.66,41.69,74800.0,36.6571,36.7011,36.6483,36.6747,74800.0
2014-12-19 10:45:00,41.69,41.69,41.62,41.63,122700.0,36.6747,36.6747,36.6132,36.6219,122700.0
2014-12-19 10:50:00,41.63,41.67,41.61,41.67,55500.0,36.6219,36.6571,36.6044,36.6571,55500.0
2014-12-19 10:55:00,41.67,41.72,41.66,41.72,64800.0,36.6571,36.7011,36.6483,36.7011,64800.0
2014-12-19 11:00:00,41.72,41.72,41.69,41.71,53800.0,36.7011,36.7011,36.6747,36.6923,53800.0
2014-12-19 11:05:00,41.71,41.71,41.68,41.68,57400.0,36.6923,36.6923,36.6659,36.6659,57400.0
2014-12-19 11:10:00,41.68,41.72,41.68,41.72,29200.0,36.6659,36.7011,36.6659,36.7011,29200.0
2014-12-19 11:15:00,41.72,41.73,41.68,41.69,83500.0,36.7011,36.7099,36.6659,36.6747,83500.0
2014-12-19 11:20:00,41.69,41.71,41.68,41.69,69300.0,36.6747,36.6923,36.6659,36.6747,69300.0
2014-12-19 11:25:00,41.7,41.74,41.69,41.72,53900.0,36.6835,36.7187,36.6747,36.7011,53900.0
2014-12-19 11:30:00,41.72,41.73,41.67,41.69,106300.0,36.7011,36.7099,36.6571,36.6747,106300.0
2014-12-19 11:35:00,41.69,41.7,41.66,41.68,25900.0,36.6747,36.6835,36.6483,36.6659,25900.0
2014-12-19 11:40:00,41.68,41.7,41.67,41.68,27100.0,36.6659,36.6835,36.6571,36.6659,27100.0
2014-12-19 11:45:00,41.68,41.7,41.66,41.66,32700.0,36.6659,36.6835,36.6483,36.6483,32700.0
2014-12-19 11:50:00,41.66,41.68,41.65,41.66,50300.0,36.6483,36.6659,36.6395,36.6483,50300.0
2014-12-19 11:55:00,41.66,41.68,41.65,41.65,26900.0,36.6483,36.6659,36.6395,36.6395,26900.0
2014-12-19 12:00:00,41.65,41.65,41.62,41.64,40300.0,36.6395,36.6395,36.6132,36.6307,40300.0
2014-12-19 12:05:00,41.64,41.64,41.6,41.63,43200.0,36.6307,36.6307,36.5956,36.6219,43200.0
2014-12-19 12:10:00,41.63,41.63,41.6,41.61,62200.0,36.6219,36.6219,36.5956,36.6044,62200.0
2014-12-19 12:15:00,41.61,41.63,41.61,41.62,34900.0,36.6044,36.6219,36.6044,36.6132,34900.0
2014-12-19 12:20:00,41.62,41.62,41.56,41.56,44700.0,36.6132,36.6132,36.5604,36.5604,44700.0
2014-12-19 12:25:00,41.57,41.6,41.57,41.59,447900.0,36.5692,36.5956,36.5692,36.5868,447900.0
2014-12-19 12:30:00,41.59,41.6,41.57,41.59,166100.0,36.5868,36.5956,36.5692,36.5868,166100.0
2014-12-19 12:35:00,41.59,41.61,41.58,41.59,68600.0,36.5868,36.6044,36.578,36.5868,68600.0
2014-12-19 12:40:00,41.59,41.6,41.58,41.59,31500.0,36.5868,36.5956,36.578,36.5868,31500.0
2014-12-19 12:45:00,41.59,41.6,41.58,41.6,23000.0,36.5868,36.5956,36.578,36.5956,23000.0
2014-12-19 12:50:00,41.61,41.64,41.61,41.63,92200.0,36.6044,36.6307,36.6044,36.6219,92200.0
2014-12-19 12:55:00,41.63,41.63,41.59,41.59,62000.0,36.6219,36.6219,36.5868,36.5868,62000.0
2014-12-19 13:00:00,41.59,41.6,41.58,41.59,31600.0,36.5868,36.5956,36.578,36.5868,31600.0
2014-12-19 13:05:00,41.59,41.61,41.58,41.59,33300.0,36.5868,36.6044,36.578,36.5868,33300.0
2014-12-19 13:10:00,41.59,41.59,41.56,41.57,30100.0,36.5868,36.5868,36.5604,36.5692,30100.0
2014-12-19 13:15:00,41.57,41.6,41.57,41.6,31700.0,36.5692,36.5956,36.5692,36.5956,31700.0
2014-12-19 13:20:00,41.6,41.61,41.59,41.59,34400.0,36.5956,36.6044,36.5868,36.5868,34400.0
2014-12-19 13:25:00,41.59,41.62,41.59,41.61,16600.0,36.5868,36.6132,36.5868,36.6044,16600.0
2014-12-19 13:30:00,41.61,41.63,41.59,41.6,51200.0,36.6044,36.6219,36.5868,36.5956,51200.0
2014-12-19 13:35:00,41.6,41.61,41.58,41.59,49600.0,36.5956,36.6044,36.578,36.5868,49600.0
2014-12-19 13:40:00,41.59,41.6,41.57,41.6,23700.0,36.5868,36.5956,36.5692,36.5956,23700.0
2014-12-19 13:45:00,41.61,41.61,41.59,41.6,44500.0,36.6044,36.6044,36.5868,36.5956,44500.0
2014-12-19 13:50:00,41.6,41.6,41.58,41.59,70400.0,36.5956,36.5956,36.578,36.5868,70400.0
2014-12-19 13:55:00,41.58,41.58,41.56,41.57,29100.0,36.578,36.578,36.5604,36.5692,29100.0
2014-12-19 14:00:00,41.58,41.6,41.57,41.59,22200.0,36.578,36.5956,36.5692,36.5868,22200.0
2014-12-19 14:05:00,41.6,41.64,41.59,41.62,79900.0,36.5956,36.6307,36.5868,36.6132,79900.0
2014-12-19 14:10:00,41.63,41.65,41.62,41.63,50200.0,36.6219,36.6395,36.6132,36.6219,50200.0
2014-12-19 14:15:00,41.63,41.64,41.61,41.61,58100.0,36.6219,36.6307,36.6044,36.6044,58100.0
2014-12-19 14:20:00,41.61,41.63,41.6,41.63,34400.0,36.6044,36.6219,36.5956,36.6219,34400.0
2014-12-19 14:25:00,41.63,41.64,41.62,41.63,44300.0,36.6219,36.6307,36.6132,36.6219,44300.0
2014-12-19 14:30:00,41.64,41.65,41.63,41.65,119600.0,36.6307,36.6395,36.6219,36.6395,119600.0
2014-12-19 14:35:00,41.64,41.65,41.62,41.64,47300.0,36.6307,36.6395,36.6132,36.6307,47300.0
2014-12-19 14:40:00,41.64,41.67,41.62,41.66,63800.0,36.6307,36.6571,36.6132,36.6483,63800.0
2014-12-19 14:45:00,41.66,41.69,41.65,41.68,82500.0,36.6483,36.6747,36.6395,36.6659,82500.0
2014-12-19 14:50:00,41.68,41.73,41.68,41.73,83800.0,36.6659,36.7099,36.6659,36.7099,83800.0
2014-12-19 14:55:00,41.73,41.75,41.71,41.74,65900.0,36.7099,36.7275,36.6923,36.7187,65900.0
2014-12-19 15:00:00,41.74,41.75,41.71,41.71,50000.0,36.7187,36.7275,36.6923,36.6923,50000.0
2014-12-19 15:05:00,41.71,41.71,41.67,41.7,228900.0,36.6923,36.6923,36.6571,36.6835,228900.0
2014-12-19 15:10:00,41.69,41.74,41.65,41.71,256700.0,36.6747,36.7187,36.6395,36.6923,256700.0
2014-12-19 15:15:00,41.71,41.72,41.69,41.71,109400.0,36.6923,36.7011,36.6747,36.6923,109400.0
2014-12-19 15:20:00,41.7,41.73,41.7,41.71,118500.0,36.6835,36.7099,36.6835,36.6923,118500.0
2014-12-19 15:25:00,41.71,41.72,41.69,41.72,83600.0,36.6923,36.7011,36.6747,36.7011,83600.0
2014-12-19 15:30:00,41.72,41.75,41.71,41.74,102700.0,36.7011,36.7275,36.6923,36.7187,102700.0
2014-12-19 15:35:00,41.73,41.77,41.72,41.75,193700.0,36.7099,36.7451,36.7011,36.7275,193700.0
2014-12-19 15:40:00,41.75,41.77,41.71,41.73,375500.0,36.7275,36.7451,36.6923,36.7099,375500.0
2014-12-19 15:45:00,41.73,41.74,41.69,41.7,312800.0,36.7099,36.7187,36.6747,36.6835,312800.0
2014-12-19 15:50:00,41.7,41.7,41.6,41.6,686800.0,36.6835,36.6835,36.5956,36.5956,686800.0
2014-12-19 15:55:00,41.6,41.65,41.59,41.59,1564700.0,36.5956,36.6395,36.5868,36.5868,1564700.0
2014-12-22 09:30:00,41.73,41.89,41.66,41.82,281600.0,36.7099,36.8507,36.6483,36.7891,281600.0
2014-12-22 09:35:00,41.81,41.83,41.76,41.81,140400.0,36.7803,36.7979,36.7363,36.7803,140400.0
2014-12-22 09:40:00,41.81,41.85,41.75,41.84,133500.0,36.7803,36.8155,36.7275,36.8067,133500.0
2014-12-22 09:45:00,41.84,41.89,41.82,41.88,105200.0,36.8067,36.8507,36.7891,36.8419,105200.0
2014-12-22 09:50:00,41.88,41.91,41.85,41.88,108300.0,36.8419,36.8683,36.8155,36.8419,108300.0
2014-12-22 09:55:00,41.89,41.91,41.87,41.89,103600.0,36.8507,36.8683,36.8331,36.8507,103600.0
2014-12-22 10:00:00,41.88,41.9,41.83,41.86,129000.0,36.8419,36.8595,36.7979,36.8243,129000.0
2014-12-22 10:05:00,41.85,41.92,41.84,41.91,113100.0,36.8155,36.8771,36.8067,36.8683,113100.0
2014-12-22 10:10:00,41.91,41.92,41.89,41.91,68000.0,36.8683,36.8771,36.8507,36.8683,68000.0
2014-12-22 10:15:00,41.91,41.93,41.9,41.92,93100.0,36.8683,36.8859,36.8595,36.8771,93100.0
2014-12-22 10:20:00,41.93,41.96,41.92,41.95,85400.0,36.8859,36.9122,36.8771,36.9035,85400.0
2014-12-22 10:25:00,41.96,41.99,41.95,41.97,98100.0,36.9122,36.9386,36.9035,36.921,98100.0
2014-12-22 10:30:00,41.97,41.99,41.95,41.96,50100.0,36.921,36.9386,36.9035,36.9122,50100.0
2014-12-22 10:35:00,41.97,41.97,41.94,41.96,62300.0,36.921,36.921,36.8947,36.9122,62300.0
2014-12-22 10:40:00,41.95,41.98,41.94,41.98,76900.0,36.9035,36.9298,36.8947,36.9298,76900.0
2014-12-22 10:45:00,41.98,42.01,41.97,41.98,63600.0,36.9298,36.9562,36.921,36.9298,63600.0
2014-12-22 10:50:00,41.98,42.0,41.97,41.98,82400.0,36.9298,36.9474,36.921,36.9298,82400.0
2014-12-22 10:55:00,41.98,41.99,41.96,41.98,59500.0,36.9298,36.9386,36.9122,36.9298,59500.0
2014-12-22 11:00:00,41.97,41.98,41.93,41.95,92800.0,36.921,36.9298,36.8859,36.9035,92800.0
2014-12-22 11:05:00,41.95,41.95,41.9,41.91,93100.0,36.9035,36.9035,36.8595,36.8683,93100.0
2014-12-22 11:10:00,41.91,41.95,41.91,41.94,95300.0,36.8683,36.9035,36.8683,36.8947,95300.0
2014-12-22 11:15:00,41.94,41.98,41.93,41.97,70700.0,36.8947,36.9298,36.8859,36.921,70700.0
2014-12-22 11:20:00,41.97,41.99,41.96,41.96,109300.0,36.921,36.9386,36.9122,36.9122,109300.0
2014-12-22 11:25:00,41.96,42.01,41.96,41.99,47500.0,36.9122,36.9562,36.9122,36.9386,47500.0
2014-12-22 11:30:00,42.0,42.02,41.99,42.0,86800.0,36.9474,36.965,36.9386,36.9474,86800.0
2014-12-22 11:35:00,42.01,42.01,41.96,41.98,77500.0,36.9562,36.9562,36.9122,36.9298,77500.0
2014-12-22 11:40:00,41.97,41.98,41.93,41.94,100200.0,36.921,36.9298,36.8859,36.8947,100200.0
2014-12-22 11:45:00,41.94,41.95,41.93,41.93,55200.0,36.8947,36.9035,36.8859,36.8859,55200.0
2014-12-22 11:50:00,41.94,41.95,41.92,41.94,73000.0,36.8947,36.9035,36.8771,36.8947,73000.0
2014-12-22 11:55:00,41.93,41.94,41.91,41.94,72200.0,36.8859,36.8947,36.8683,36.8947,72200.0
2014-12-22 12:00:00,41.94,41.94,41.92,41.93,52300.0,36.8947,36.8947,36.8771,36.8859,52300.0
2014-12-22 12:05:00,41.93,41.96,41.91,41.96,74100.0,36.8859,36.9122,36.8683,36.9122,74100.0
2014-12-22 12:10:00,41.95,41.96,41.94,41.94,54800.0,36.9035,36.9122,36.8947,36.8947,54800.0
2014-12-22 12:15:00,41.95,41.96,41.94,41.95,33600.0,36.9035,36.9122,36.8947,36.9035,33600.0
2014-12-22 12:20:00,41.96,41.96,41.93,41.96,132600.0,36.9122,36.9122,36.8859,36.9122,132600.0
2014-12-22 12:25:00,41.95,41.96,41.92,41.94,49400.0,36.9035,36.9122,36.8771,36.8947,49400.0
2014-12-22 12:30:00,41.93,41.94,41.92,41.93,32600.0,36.8859,36.8947,36.8771,36.8859,32600.0
2014-12-22 12:35:00,41.94,41.94,41.9,41.91,45200.0,36.8947,36.8947,36.8595,36.8683,45200.0
2014-12-22 12:40:00,41.91,41.93,41.9,41.91,74600.0,36.8683,36.8859,36.8595,36.8683,74600.0
2014-12-22 12:45:00,41.91,41.93,41.91,41.93,31900.0,36.8683,36.8859,36.8683,36.8859,31900.0
2014-12-22 12:50:00,41.93,41.94,41.91,41.93,55800.0,36.8859,36.8947,36.8683,36.8859,55800.0
2014-12-22 12:55:00,41.93,41.95,41.92,41.94,33100.0,36.8859,36.9035,36.8771,36.8947,33100.0
2014-12-22 13:00:00,41.94,41.95,41.92,41.93,39600.0,36.8947,36.9035,36.8771,36.8859,39600.0
2014-12-22 13:05:00,41.93,41.94,41.91,41.93,34500.0,36.8859,36.8947,36.8683,36.8859,34500.0
2014-12-22 13:10:00,41.94,41.96,41.93,41.95,47900.0,36.8947,36.9122,36.8859,36.9035,47900.0
2014-12-22 13:15:00,41.95,41.96,41.94,41.94,48600.0,36.9035,36.9122,36.8947,36.8947,48600.0
2014-12-22 13:20:00,41.94,41.95,41.93,41.94,30400.0,36.8947,36.9035,36.8859,36.8947,30400.0
2014-12-22 13:25:00,41.95,41.97,41.94,41.96,59000.0,36.9035,36.921,36.8947,36.9122,59000.0
2014-12-22 13:30:00,41.96,41.97,41.95,41.95,60300.0,36.9122,36.921,36.9035,36.9035,60300.0
2014-12-22 13:35:00,41.95,41.98,41.95,41.98,23800.0,36.9035,36.9298,36.9035,36.9298,23800.0
2014-12-22 13:40:00,41.98,41.98,41.96,41.96,44600.0,36.9298,36.9298,36.9122,36.9122,44600.0
2014-12-22 13:45:00,41.96,41.99,41.96,41.98,32400.0,36.9122,36.9386,36.9122,36.9298,32400.0
2014-12-22 13:50:00,41.99,41.99,41.96,41.96,36100.0,36.9386,36.9386,36.9122,36.9122,36100.0
2014-12-22 13:55:00,41.96,41.97,41.95,41.96,65200.0,36.9122,36.921,36.9035,36.9122,65200.0
2014-12-22 14:00:00,41.97,41.97,41.95,41.95,38500.0,36.921,36.921,36.9035,36.9035,38500.0
2014-12-22 14:05:00,41.96,41.99,41.96,41.98,97900.0,36.9122,36.9386,36.9122,36.9298,97900.0
2014-12-22 14:10:00,41.98,41.99,41.95,41.97,41200.0,36.9298,36.9386,36.9035,36.921,41200.0
2014-12-22 14:15:00,41.98,41.98,41.95,41.95,55800.0,36.9298,36.9298,36.9035,36.9035,55800.0
2014-12-22 14:20:00,41.95,41.98,41.94,41.96,36000.0,36.9035,36.9298,36.8947,36.9122,36000.0
2014-12-22 14:25:00,41.96,41.98,41.95,41.97,56500.0,36.9122,36.9298,36.9035,36.921,56500.0
2014-12-22 14:30:00,41.97,42.0,41.96,41.98,51300.0,36.921,36.9474,36.9122,36.9298,51300.0
2014-12-22 14:35:00,41.98,41.99,41.95,41.96,38600.0,36.9298,36.9386,36.9035,36.9122,38600.0
2014-12-22 14:40:00,41.95,41.97,41.95,41.96,43000.0,36.9035,36.921,36.9035,36.9122,43000.0
2014-12-22 14:45:00,41.95,41.97,41.94,41.96,44000.0,36.9035,36.921,36.8947,36.9122,44000.0
2014-12-22 14:50:00,41.96,41.98,41.95,41.97,58500.0,36.9122,36.9298,36.9035,36.921,58500.0
2014-12-22 14:55:00,41.96,41.97,41.95,41.95,55300.0,36.9122,36.921,36.9035,36.9035,55300.0
2014-12-22 15:00:00,41.96,41.99,41.95,41.99,18300.0,36.9122,36.9386,36.9035,36.9386,18300.0
2014-12-22 15:05:00,41.99,42.01,41.98,42.01,23000.0,36.9386,36.9562,36.9298,36.9562,23000.0
2014-12-22 15:10:00,42.01,42.03,42.0,42.01,33100.0,36.9562,36.9738,36.9474,36.9562,33100.0
2014-12-22 15:15:00,42.01,42.02,41.99,42.01,43400.0,36.9562,36.965,36.9386,36.9562,43400.0
2014-12-22 15:20:00,42.01,42.03,42.0,42.03,37500.0,36.9562,36.9738,36.9474,36.9738,37500.0
2014-12-22 15:25:00,42.03,42.04,42.02,42.04,21200.0,36.9738,36.9826,36.965,36.9826,21200.0
2014-12-22 15:30:00,42.04,42.05,42.01,42.03,38200.0,36.9826,36.9914,36.9562,36.9738,38200.0
2014-12-22 15:35:00,42.03,42.05,42.03,42.03,22000.0,36.9738,36.9914,36.9738,36.9738,22000.0
2014-12-22 15:40:00,42.04,42.05,42.02,42.04,176400.0,36.9826,36.9914,36.965,36.9826,176400.0
2014-12-22 15:45:00,42.03,42.07,42.01,42.05,68100.0,36.9738,37.009,36.9562,36.9914,68100.0
2014-12-22 15:50:00,42.05,42.05,42.0,42.03,258500.0,36.9914,36.9914,36.9474,36.9738,258500.0
2014-12-22 15:55:00,42.02,42.06,42.01,42.06,250700.0,36.965,37.0002,36.9562,37.0002,250700.0
2014-12-23 09:30:00,42.25,42.25,42.15,42.2,356400.0,37.1674,37.1674,37.0794,37.1234,356400.0
2014-12-23 09:35:00,42.19,42.23,42.18,42.19,200100.0,37.1146,37.1498,37.1058,37.1146,200100.0
2014-12-23 09:40:00,42.19,42.26,42.19,42.24,202400.0,37.1146,37.1762,37.1146,37.1586,202400.0
2014-12-23 09:45:00,42.25,42.27,42.22,42.24,145500.0,37.1674,37.185,37.141,37.1586,145500.0
2014-12-23 09:50:00,42.24,42.25,42.21,42.23,158900.0,37.1586,37.1674,37.1322,37.1498,158900.0
2014-12-23 09:55:00,42.23,42.25,42.19,42.25,238400.0,37.1498,37.1674,37.1146,37.1674,238400.0
2014-12-23 10:00:00,42.25,42.28,42.23,42.28,322200.0,37.1674,37.1938,37.1498,37.1938,322200.0
2014-12-23 10:05:00,42.27,42.29,42.25,42.27,178200.0,37.185,37.2025,37.1674,37.185,178200.0
2014-12-23 10:10:00,42.28,42.28,42.22,42.22,63700.0,37.1938,37.1938,37.141,37.141,63700.0
2014-12-23 10:15:00,42.23,42.26,42.21,42.25,69900.0,37.1498,37.1762,37.1322,37.1674,69900.0
2014-12-23 10:20:00,42.25,42.27,42.24,42.27,84400.0,37.1674,37.185,37.1586,37.185,84400.0
2014-12-23 10:25:00,42.27,42.3,42.25,42.28,51600.0,37.185,37.2113,37.1674,37.1938,51600.0
2014-12-23 10:30:00,42.28,42.28,42.24,42.27,25800.0,37.1938,37.1938,37.1586,37.185,25800.0
2014-12-23 10:35:00,42.27,42.28,42.24,42.24,33800.0,37.185,37.1938,37.1586,37.1586,33800.0
2014-12-23 10:40:00,42.23,42.26,42.23,42.24,18900.0,37.1498,37.1762,37.1498,37.1586,18900.0
2014-12-23 10:45:00,42.24,42.24,42.2,42.24,73700.0,37.1586,37.1586,37.1234,37.1586,73700.0
2014-12-23 10:50:00,42.24,42.27,42.23,42.27,15400.0,37.1586,37.185,37.1498,37.185,15400.0
2014-12-23 10:55:00,42.26,42.28,42.23,42.25,42200.0,37.1762,37.1938,37.1498,37.1674,42200.0
2014-12-23 11:00:00,42.27,42.29,42.25,42.28,30400.0,37.185,37.2025,37.1674,37.1938,30400.0
2014-12-23 11:05:00,42.29,42.29,42.27,42.27,30400.0,37.2025,37.2025,37.185,37.185,30400.0
2014-12-23 11:10:00,42.27,42.28,42.25,42.28,19300.0,37.185,37.1938,37.1674,37.1938,19300.0
2014-12-23 11:15:00,42.28,42.3,42.27,42.3,45600.0,37.1938,37.2113,37.185,37.2113,45600.0
2014-12-23 11:20:00,42.3,42.31,42.28,42.29,56700.0,37.2113,37.2201,37.1938,37.2025,56700.0
2014-12-23 11:25:00,42.3,42.3,42.28,42.29,37200.0,37.2113,37.2113,37.1938,37.2025,37200.0
2014-12-23 11:30:00,42.29,42.31,42.28,42.31,62200.0,37.2025,37.2201,37.1938,37.2201,62200.0
2014-12-23 11:35:00,42.31,42.31,42.28,42.29,28700.0,37.2201,37.2201,37.1938,37.2025,28700.0
2014-12-23 11:40:00,42.29,42.32,42.29,42.31,9400.0,37.2025,37.2289,37.2025,37.2201,9400.0
2014-12-23 11:45:00,42.3,42.32,42.3,42.3,31500.0,37.2113,37.2289,37.2113,37.2113,31500.0
2014-12-23 11:50:00,42.31,42.31,42.28,42.3,47600.0,37.2201,37.2201,37.1938,37.2113,47600.0
2014-12-23 11:55:00,42.3,42.31,42.28,42.3,56400.0,37.2113,37.2201,37.1938,37.2113,56400.0
2014-12-23 12:00:00,42.29,42.3,42.27,42.28,40900.0,37.2025,37.2113,37.185,37.1938,40900.0
2014-12-23 12:05:00,42.28,42.29,42.27,42.29,30400.0,37.1938,37.2025,37.185,37.2025,30400.0
2014-12-23 12:10:00,42.29,42.29,42.26,42.27,42400.0,37.2025,37.2025,37.1762,37.185,42400.0
2014-12-23 12:15:00,42.26,42.3,42.26,42.3,49200.0,37.1762,37.2113,37.1762,37.2113,49200.0
2014-12-23 12:20:00,42.31,42.31,42.27,42.28,39400.0,37.2201,37.2201,37.185,37.1938,39400.0
2014-12-23 12:25:00,42.28,42.29,42.27,42.29,24000.0,37.1938,37.2025,37.185,37.2025,24000.0
2014-12-23 12:30:00,42.27,42.29,42.26,42.27,26700.0,37.185,37.2025,37.1762,37.185,26700.0
2014-12-23 12:35:00,42.27,42.3,42.27,42.29,61200.0,37.185,37.2113,37.185,37.2025,61200.0
2014-12-23 12:40:00,42.29,42.3,42.28,42.29,37900.0,37.2025,37.2113,37.1938,37.2025,37900.0
2014-12-23 12:45:00,42.28,42.29,42.26,42.29,27000.0,37.1938,37.2025,37.1762,37.2025,27000.0
2014-12-23 12:50:00,42.29,42.29,42.27,42.27,45700.0,37.2025,37.2025,37.185,37.185,45700.0
2014-12-23 12:55:00,42.27,42.28,42.26,42.28,26900.0,37.185,37.1938,37.1762,37.1938,26900.0
2014-12-23 13:00:00,42.27,42.28,42.26,42.27,32700.0,37.185,37.1938,37.1762,37.185,32700.0
2014-12-23 13:05:00,42.26,42.28,42.26,42.27,20100.0,37.1762,37.1938,37.1762,37.185,20100.0
2014-12-23 13:10:00,42.28,42.3,42.27,42.3,23900.0,37.1938,37.2113,37.185,37.2113,23900.0
2014-12-23 13:15:00,42.3,42.31,42.3,42.3,18200.0,37.2113,37.2201,37.2113,37.2113,18200.0
2014-12-23 13:20:00,42.3,42.31,42.28,42.3,45900.0,37.2113,37.2201,37.1938,37.2113,45900.0
2014-12-23 13:25:00,42.3,42.31,42.29,42.3,27800.0,37.2113,37.2201,37.2025,37.2113,27800.0
2014-12-23 13:30:00,42.29,42.31,42.29,42.31,35800.0,37.2025,37.2201,37.2025,37.2201,35800.0
2014-12-23 13:35:00,42.3,42.31,42.28,42.28,56400.0,37.2113,37.2201,37.1938,37.1938,56400.0
2014-12-23 13:40:00,42.28,42.31,42.28,42.3,62800.0,37.1938,37.2201,37.1938,37.2113,62800.0
2014-12-23 13:45:00,42.3,42.32,42.3,42.31,155900.0,37.2113,37.2289,37.2113,37.2201,155900.0
2014-12-23 13:50:00,42.31,42.32,42.29,42.3,97400.0,37.2201,37.2289,37.2025,37.2113,97400.0
2014-12-23 13:55:00,42.3,42.31,42.28,42.28,143100.0,37.2113,37.2201,37.1938,37.1938,143100.0
2014-12-23 14:00:00,42.29,42.3,42.27,42.28,54600.0,37.2025,37.2113,37.185,37.1938,54600.0
2014-12-23 14:05:00,42.29,42.29,42.27,42.28,20500.0,37.2025,37.2025,37.185,37.1938,20500.0
2014-12-23 14:10:00,42.27,42.29,42.26,42.28,32900.0,37.185,37.2025,37.1762,37.1938,32900.0
2014-12-23 14:15:00,42.28,42.29,42.27,42.28,36600.0,37.1938,37.2025,37.185,37.1938,36600.0
2014-12-23 14:20:00,42.28,42.29,42.26,42.27,124500.0,37.1938,37.2025,37.1762,37.185,124500.0
2014-12-23 14:25:00,42.27,42.28,42.27,42.28,16600.0,37.185,37.1938,37.185,37.1938,16600.0
2014-12-23 14:30:00,42.28,42.3,42.27,42.29,63600.0,37.1938,37.2113,37.185,37.2025,63600.0
2014-12-23 14:35:00,42.29,42.3,42.28,42.3,29800.0,37.2025,37.2113,37.1938,37.2113,29800.0
2014-12-23 14:40:00,42.29,42.3,42.28,42.28,24900.0,37.2025,37.2113,37.1938,37.1938,24900.0
2014-12-23 14:45:00,42.28,42.29,42.27,42.29,34200.0,37.1938,37.2025,37.185,37.2025,34200.0
2014-12-23 14:50:00,42.28,42.29,42.27,42.28,45600.0,37.1938,37.2025,37.185,37.1938,45600.0
2014-12-23 14:55:00,42.28,42.28,42.26,42.26,29000.0,37.1938,37.1938,37.1762,37.1762,29000.0
2014-12-23 15:00:00,42.26,42.29,42.26,42.28,47900.0,37.1762,37.2025,37.1762,37.1938,47900.0
2014-12-23 15:05:00,42.28,42.29,42.28,42.28,14800.0,37.1938,37.2025,37.1938,37.1938,14800.0
2014-12-23 15:10:00,42.29,42.29,42.28,42.29,17800.0,37.2025,37.2025,37.1938,37.2025,17800.0
2014-12-23 15:15:00,42.28,42.29,42.27,42.27,44700.0,37.1938,37.2025,37.185,37.185,44700.0
2014-12-23 15:20:00,42.26,42.27,42.22,42.23,152100.0,37.1762,37.185,37.141,37.1498,152100.0
2014-12-23 15:25:00,42.23,42.24,42.21,42.21,68200.0,37.1498,37.1586,37.1322,37.1322,68200.0
2014-12-23 15:30:00,42.21,42.21,42.2,42.2,67600.0,37.1322,37.1322,37.1234,37.1234,67600.0
2014-12-23 15:35:00,42.2,42.23,42.2,42.22,46800.0,37.1234,37.1498,37.1234,37.141,46800.0
2014-12-23 15:40:00,42.22,42.23,42.21,42.23,49100.0,37.141,37.1498,37.1322,37.1498,49100.0
2014-12-23 15:45:00,42.23,42.23,42.19,42.22,97400.0,37.1498,37.1498,37.1146,37.141,97400.0
2014-12-23 15:50:00,42.23,42.23,42.2,42.22,92800.0,37.1498,37.1498,37.1234,37.141,92800.0
2014-12-23 15:55:00,42.23,42.23,42.16,42.17,324600.0,37.1498,37.1498,37.0882,37.097,324600.0
2014-12-24 09:30:00,42.28,42.28,42.2,42.26,206800.0,37.1938,37.1938,37.1234,37.1762,206800.0
2014-12-24 09:35:00,42.26,42.27,42.23,42.24,102600.0,37.1762,37.185,37.1498,37.1586,102600.0
2014-12-24 09:40:00,42.23,42.24,42.16,42.22,58900.0,37.1498,37.1586,37.0882,37.141,58900.0
2014-12-24 09:45:00,42.22,42.24,42.21,42.24,102800.0,37.141,37.1586,37.1322,37.1586,102800.0
2014-12-24 09:50:00,42.23,42.25,42.22,42.25,52000.0,37.1498,37.1674,37.141,37.1674,52000.0
2014-12-24 09:55:00,42.25,42.26,42.2,42.23,37000.0,37.1674,37.1762,37.1234,37.1498,37000.0
2014-12-24 10:00:00,42.23,42.25,42.2,42.21,55900.0,37.1498,37.1674,37.1234,37.1322,55900.0
2014-12-24 10:05:00,42.22,42.23,42.18,42.19,56400.0,37.141,37.1498,37.1058,37.1146,56400.0
2014-12-24 10:10:00,42.19,42.23,42.19,42.21,19000.0,37.1146,37.1498,37.1146,37.1322,19000.0
2014-12-24 10:15:00,42.22,42.25,42.21,42.25,38900.0,37.141,37.1674,37.1322,37.1674,38900.0
2014-12-24 10:20:00,42.24,42.24,42.22,42.23,37000.0,37.1586,37.1586,37.141,37.1498,37000.0
2014-12-24 10:25:00,42.23,42.24,42.22,42.24,9800.0,37.1498,37.1586,37.141,37.1586,9800.0
2014-12-24 10:30:00,42.23,42.25,42.22,42.22,16800.0,37.1498,37.1674,37.141,37.141,16800.0
2014-12-24 10:35:00,42.22,42.24,42.22,42.22,20200.0,37.141,37.1586,37.141,37.141,20200.0
2014-12-24 10:40:00,42.21,42.23,42.21,42.23,17200.0,37.1322,37.1498,37.1322,37.1498,17200.0
2014-12-24 10:45:00,42.22,42.24,42.22,42.23,46900.0,37.141,37.1586,37.141,37.1498,46900.0
2014-12-24 10:50:00,42.23,42.25,42.22,42.24,54900.0,37.1498,37.1674,37.141,37.1586,54900.0
2014-12-24 10:55:00,42.24,42.26,42.24,42.25,51700.0,37.1586,37.1762,37.1586,37.1674,51700.0
2014-12-24 11:00:00,42.25,42.27,42.25,42.27,53400.0,37.1674,37.185,37.1674,37.185,53400.0
2014-12-24 11:05:00,42.27,42.27,42.24,42.26,59800.0,37.185,37.185,37.1586,37.1762,59800.0
2014-12-24 11:10:00,42.26,42.26,42.24,42.24,35000.0,37.1762,37.1762,37.1586,37.1586,35000.0
2014-12-24 11:15:00,42.25,42.26,42.24,42.26,51100.0,37.1674,37.1762,37.1586,37.1762,51100.0
2014-12-24 11:20:00,42.26,42.27,42.25,42.26,45200.0,37.1762,37.185,37.1674,37.1762,45200.0
2014-12-24 11:25:00,42.25,42.27,42.25,42.26,40000.0,37.1674,37.185,37.1674,37.1762,40000.0
2014-12-24 11:30:00,42.26,42.27,42.24,42.25,70300.0,37.1762,37.185,37.1586,37.1674,70300.0
2014-12-24 11:35:00,42.25,42.26,42.24,42.25,33900.0,37.1674,37.1762,37.1586,37.1674,33900.0
2014-12-24 11:40:00,42.26,42.26,42.25,42.25,368200.0,37.1762,37.1762,37.1674,37.1674,368200.0
2014-12-24 11:45:00,42.26,42.26,42.24,42.25,7800.0,37.1762,37.1762,37.1586,37.1674,7800.0
2014-12-24 11:50:00,42.25,42.27,42.25,42.26,9000.0,37.1674,37.185,37.1674,37.1762,9000.0
2014-12-24 11:55:00,42.26,42.26,42.24,42.25,16600.0,37.1762,37.1762,37.1586,37.1674,16600.0
2014-12-24 12:00:00,42.25,42.26,42.24,42.25,58100.0,37.1674,37.1762,37.1586,37.1674,58100.0
2014-12-24 12:05:00,42.25,42.28,42.25,42.27,11200.0,37.1674,37.1938,37.1674,37.185,11200.0
2014-12-24 12:10:00,42.27,42.28,42.25,42.27,36000.0,37.185,37.1938,37.1674,37.185,36000.0
2014-12-24 12:15:00,42.27,42.27,42.25,42.26,27800.0,37.185,37.185,37.1674,37.1762,27800.0
2014-12-24 12:20:00,42.26,42.26,42.24,42.25,16300.0,37.1762,37.1762,37.1586,37.1674,16300.0
2014-12-24 12:25:00,42.25,42.25,42.23,42.23,19100.0,37.1674,37.1674,37.1498,37.1498,19100.0
2014-12-24 12:30:00,42.23,42.25,42.23,42.24,23000.0,37.1498,37.1674,37.1498,37.1586,23000.0
2014-12-24 12:35:00,42.25,42.25,42.21,42.21,20900.0,37.1674,37.1674,37.1322,37.1322,20900.0
2014-12-24 12:40:00,42.22,42.22,42.2,42.21,100900.0,37.141,37.141,37.1234,37.1322,100900.0
2014-12-24 12:45:00,42.21,42.22,42.2,42.22,47200.0,37.1322,37.141,37.1234,37.141,47200.0
2014-12-24 12:50:00,42.21,42.22,42.19,42.19,17200.0,37.1322,37.141,37.1146,37.1146,17200.0
2014-12-24 12:55:00,42.2,42.2,42.13,42.14,205400.0,37.1234,37.1234,37.0618,37.0706,205400.0
2014-12-26 09:30:00,42.22,42.25,42.19,42.21,121000.0,37.141,37.1674,37.1146,37.1322,121000.0
2014-12-26 09:35:00,42.21,42.25,42.2,42.24,43100.0,37.1322,37.1674,37.1234,37.1586,43100.0
2014-12-26 09:40:00,42.24,42.25,42.23,42.23,32200.0,37.1586,37.1674,37.1498,37.1498,32200.0
2014-12-26 09:45:00,42.22,42.26,42.22,42.26,48300.0,37.141,37.1762,37.141,37.1762,48300.0
2014-12-26 09:50:00,42.26,42.28,42.25,42.26,58000.0,37.1762,37.1938,37.1674,37.1762,58000.0
2014-12-26 09:55:00,42.26,42.27,42.25,42.25,38800.0,37.1762,37.185,37.1674,37.1674,38800.0
2014-12-26 10:00:00,42.25,42.28,42.25,42.27,26300.0,37.1674,37.1938,37.1674,37.185,26300.0
2014-12-26 10:05:00,42.27,42.27,42.24,42.25,27600.0,37.185,37.185,37.1586,37.1674,27600.0
2014-12-26 10:10:00,42.25,42.26,42.24,42.25,18500.0,37.1674,37.1762,37.1586,37.1674,18500.0
2014-12-26 10:15:00,42.25,42.26,42.23,42.24,26700.0,37.1674,37.1762,37.1498,37.1586,26700.0
2014-12-26 10:20:00,42.24,42.25,42.23,42.24,11000.0,37.1586,37.1674,37.1498,37.1586,11000.0
2014-12-26 10:25:00,42.24,42.24,42.23,42.23,13300.0,37.1586,37.1586,37.1498,37.1498,13300.0
2014-12-26 10:30:00,42.24,42.25,42.22,42.23,14700.0,37.1586,37.1674,37.141,37.1498,14700.0
2014-12-26 10:35:00,42.22,42.24,42.22,42.24,10700.0,37.141,37.1586,37.141,37.1586,10700.0
2014-12-26 10:40:00,42.24,42.25,42.23,42.24,19500.0,37.1586,37.1674,37.1498,37.1586,19500.0
2014-12-26 10:45:00,42.23,42.26,42.23,42.25,5800.0,37.1498,37.1762,37.1498,37.1674,5800.0
2014-12-26 10:50:00,42.26,42.26,42.24,42.24,17000.0,37.1762,37.1762,37.1586,37.1586,17000.0
2014-12-26 10:55:00,42.25,42.26,42.24,42.26,4500.0,37.1674,37.1762,37.1586,37.1762,4500.0
2014-12-26 11:00:00,42.26,42.26,42.25,42.25,5200.0,37.1762,37.1762,37.1674,37.1674,5200.0
2014-12-26 11:05:00,42.26,42.27,42.25,42.25,17300.0,37.1762,37.185,37.1674,37.1674,17300.0
2014-12-26 11:10:00,42.25,42.26,42.24,42.24,23900.0,37.1674,37.1762,37.1586,37.1586,23900.0
2014-12-26 11:15:00,42.24,42.25,42.23,42.24,9700.0,37.1586,37.1674,37.1498,37.1586,9700.0
2014-12-26 11:20:00,42.24,42.26,42.24,42.26,25300.0,37.1586,37.1762,37.1586,37.1762,25300.0
2014-12-26 11:25:00,42.26,42.27,42.25,42.26,8500.0,37.1762,37.185,37.1674,37.1762,8500.0
2014-12-26 11:30:00,42.25,42.29,42.25,42.29,20600.0,37.1674,37.2025,37.1674,37.2025,20600.0
2014-12-26 11:35:00,42.28,42.29,42.27,42.29,12500.0,37.1938,37.2025,37.185,37.2025,12500.0
2014-12-26 11:40:00,42.28,42.29,42.27,42.28,5900.0,37.1938,37.2025,37.185,37.1938,5900.0
2014-12-26 11:45:00,42.28,42.29,42.27,42.27,8200.0,37.1938,37.2025,37.185,37.185,8200.0
2014-12-26 11:50:00,42.28,42.29,42.27,42.29,8600.0,37.1938,37.2025,37.185,37.2025,8600.0
2014-12-26 11:55:00,42.29,42.29,42.27,42.27,2100.0,37.2025,37.2025,37.185,37.185,2100.0
2014-12-26 12:00:00,42.28,42.29,42.27,42.28,6100.0,37.1938,37.2025,37.185,37.1938,6100.0
2014-12-26 12:05:00,42.27,42.28,42.27,42.28,6500.0,37.185,37.1938,37.185,37.1938,6500.0
2014-12-26 12:10:00,42.27,42.28,42.26,42.27,7200.0,37.185,37.1938,37.1762,37.185,7200.0
2014-12-26 12:15:00,42.28,42.29,42.27,42.29,8700.0,37.1938,37.2025,37.185,37.2025,8700.0
2014-12-26 12:20:00,42.29,42.3,42.28,42.3,25900.0,37.2025,37.2113,37.1938,37.2113,25900.0
2014-12-26 12:25:00,42.31,42.31,42.29,42.3,4900.0,37.2201,37.2201,37.2025,37.2113,4900.0
2014-12-26 12:30:00,42.3,42.31,42.29,42.3,6100.0,37.2113,37.2201,37.2025,37.2113,6100.0
2014-12-26 12:35:00,42.3,42.31,42.29,42.29,6300.0,37.2113,37.2201,37.2025,37.2025,6300.0
2014-12-26 12:40:00,42.3,42.31,42.29,42.29,5800.0,37.2113,37.2201,37.2025,37.2025,5800.0
2014-12-26 12:45:00,42.3,42.32,42.3,42.32,7500.0,37.2113,37.2289,37.2113,37.2289,7500.0
2014-12-26 12:50:00,42.32,42.32,42.31,42.32,3600.0,37.2289,37.2289,37.2201,37.2289,3600.0
2014-12-26 12:55:00,42.32,42.33,42.31,42.33,13600.0,37.2289,37.2377,37.2201,37.2377,13600.0
2014-12-26 13:00:00,42.33,42.35,42.33,42.35,102900.0,37.2377,37.2553,37.2377,37.2553,102900.0
2014-12-26 13:05:00,42.35,42.36,42.34,42.35,16800.0,37.2553,37.2641,37.2465,37.2553,16800.0
2014-12-26 13:10:00,42.35,42.37,42.34,42.36,27600.0,37.2553,37.2729,37.2465,37.2641,27600.0
2014-12-26 13:15:00,42.36,42.37,42.35,42.36,9200.0,37.2641,37.2729,37.2553,37.2641,9200.0
2014-12-26 13:20:00,42.35,42.37,42.35,42.37,18700.0,37.2553,37.2729,37.2553,37.2729,18700.0
2014-12-26 13:25:00,42.37,42.39,42.36,42.36,32800.0,37.2729,37.2905,37.2641,37.2641,32800.0
2014-12-26 13:30:00,42.37,42.38,42.35,42.38,7700.0,37.2729,37.2817,37.2553,37.2817,7700.0
2014-12-26 13:35:00,42.37,42.38,42.36,42.37,3900.0,37.2729,37.2817,37.2641,37.2729,3900.0
2014-12-26 13:40:00,42.37,42.38,42.36,42.36,37700.0,37.2729,37.2817,37.2641,37.2641,37700.0
2014-12-26 13:45:00,42.37,42.37,42.35,42.36,9600.0,37.2729,37.2729,37.2553,37.2641,9600.0
2014-12-26 13:50:00,42.37,42.37,42.36,42.36,12000.0,37.2729,37.2729,37.2641,37.2641,12000.0
2014-12-26 13:55:00,42.37,42.37,42.35,42.35,11400.0,37.2729,37.2729,37.2553,37.2553,11400.0
2014-12-26 14:00:00,42.36,42.38,42.35,42.36,13900.0,37.2641,37.2817,37.2553,37.2641,13900.0
2014-12-26 14:05:00,42.37,42.4,42.36,42.38,24600.0,37.2729,37.2993,37.2641,37.2817,24600.0
2014-12-26 14:10:00,42.39,42.39,42.38,42.39,11900.0,37.2905,37.2905,37.2817,37.2905,11900.0
2014-12-26 14:15:00,42.39,42.4,42.37,42.4,19300.0,37.2905,37.2993,37.2729,37.2993,19300.0
2014-12-26 14:20:00,42.39,42.39,42.38,42.39,8700.0,37.2905,37.2905,37.2817,37.2905,8700.0
2014-12-26 14:25:00,42.38,42.39,42.37,42.38,69900.0,37.2817,37.2905,37.2729,37.2817,69900.0
2014-12-26 14:30:00,42.37,42.38,42.36,42.37,13900.0,37.2729,37.2817,37.2641,37.2729,13900.0
2014-12-26 14:35:00,42.37,42.39,42.37,42.38,9700.0,37.2729,37.2905,37.2729,37.2817,9700.0
2014-12-26 14:40:00,42.38,42.39,42.37,42.37,24300.0,37.2817,37.2905,37.2729,37.2729,24300.0
2014-12-26 14:45:00,42.38,42.39,42.37,42.39,10600.0,37.2817,37.2905,37.2729,37.2905,10600.0
2014-12-26 14:50:00,42.38,42.39,42.38,42.39,11700.0,37.2817,37.2905,37.2817,37.2905,11700.0
2014-12-26 14:55:00,42.38,42.39,42.37,42.38,10100.0,37.2817,37.2905,37.2729,37.2817,10100.0
2014-12-26 15:00:00,42.38,42.39,42.37,42.38,20100.0,37.2817,37.2905,37.2729,37.2817,20100.0
2014-12-26 15:05:00,42.39,42.39,42.37,42.39,6800.0,37.2905,37.2905,37.2729,37.2905,6800.0
2014-12-26 15:10:00,42.38,42.39,42.36,42.38,66500.0,37.2817,37.2905,37.2641,37.2817,66500.0
2014-12-26 15:15:00,42.38,42.39,42.37,42.39,14800.0,37.2817,37.2905,37.2729,37.2905,14800.0
2014-12-26 15:20:00,42.38,42.39,42.36,42.36,22400.0,37.2817,37.2905,37.2641,37.2641,22400.0
2014-12-26 15:25:00,42.37,42.38,42.36,42.37,13300.0,37.2729,37.2817,37.2641,37.2729,13300.0
2014-12-26 15:30:00,42.38,42.38,42.36,42.37,23800.0,37.2817,37.2817,37.2641,37.2729,23800.0
2014-12-26 15:35:00,42.37,42.38,42.36,42.36,9100.0,37.2729,37.2817,37.2641,37.2641,9100.0
2014-12-26 15:40:00,42.37,42.37,42.34,42.35,96600.0,37.2729,37.2729,37.2465,37.2553,96600.0
2014-12-26 15:45:00,42.34,42.38,42.34,42.35,64800.0,37.2465,37.2817,37.2465,37.2553,64800.0
2014-12-26 15:50:00,42.35,42.35,42.31,42.31,25600.0,37.2553,37.2553,37.2201,37.2201,25600.0
2014-12-26 15:55:00,42.32,42.33,42.29,42.31,257300.0,37.2289,37.2377,37.2025,37.2201,257300.0
2014-12-29 09:30:00,42.16,42.26,42.07,42.21,203700.0,37.0882,37.1762,37.009,37.1322,203700.0
2014-12-29 09:35:00,42.22,42.26,42.16,42.17,216100.0,37.141,37.1762,37.0882,37.097,216100.0
2014-12-29 09:40:00,42.17,42.22,42.16,42.18,95400.0,37.097,37.141,37.0882,37.1058,95400.0
2014-12-29 09:45:00,42.19,42.2,42.16,42.19,63700.0,37.1146,37.1234,37.0882,37.1146,63700.0
2014-12-29 09:50:00,42.19,42.22,42.17,42.18,57800.0,37.1146,37.141,37.097,37.1058,57800.0
2014-12-29 09:55:00,42.19,42.19,42.16,42.18,31800.0,37.1146,37.1146,37.0882,37.1058,31800.0
2014-12-29 10:00:00,42.19,42.2,42.14,42.15,95800.0,37.1146,37.1234,37.0706,37.0794,95800.0
2014-12-29 10:05:00,42.15,42.18,42.15,42.16,76200.0,37.0794,37.1058,37.0794,37.0882,76200.0
2014-12-29 10:10:00,42.16,42.18,42.15,42.18,53400.0,37.0882,37.1058,37.0794,37.1058,53400.0
2014-12-29 10:15:00,42.18,42.18,42.16,42.17,33600.0,37.1058,37.1058,37.0882,37.097,33600.0
2014-12-29 10:20:00,42.18,42.18,42.16,42.16,23900.0,37.1058,37.1058,37.0882,37.0882,23900.0
2014-12-29 10:25:00,42.16,42.16,42.14,42.15,45500.0,37.0882,37.0882,37.0706,37.0794,45500.0
2014-12-29 10:30:00,42.15,42.19,42.14,42.18,41500.0,37.0794,37.1146,37.0706,37.1058,41500.0
2014-12-29 10:35:00,42.19,42.22,42.18,42.21,53300.0,37.1146,37.141,37.1058,37.1322,53300.0
2014-12-29 10:40:00,42.21,42.22,42.2,42.22,18100.0,37.1322,37.141,37.1234,37.141,18100.0
2014-12-29 10:45:00,42.21,42.24,42.21,42.22,84100.0,37.1322,37.1586,37.1322,37.141,84100.0
2014-12-29 10:50:00,42.22,42.23,42.21,42.23,66800.0,37.141,37.1498,37.1322,37.1498,66800.0
2014-12-29 10:55:00,42.24,42.25,42.22,42.24,27000.0,37.1586,37.1674,37.141,37.1586,27000.0
2014-12-29 11:00:00,42.24,42.25,42.22,42.24,29900.0,37.1586,37.1674,37.141,37.1586,29900.0
2014-12-29 11:05:00,42.24,42.27,42.23,42.26,36000.0,37.1586,37.185,37.1498,37.1762,36000.0
2014-12-29 11:10:00,42.26,42.26,42.24,42.26,49400.0,37.1762,37.1762,37.1586,37.1762,49400.0
2014-12-29 11:15:00,42.26,42.27,42.24,42.25,220700.0,37.1762,37.185,37.1586,37.1674,220700.0
2014-12-29 11:20:00,42.25,42.27,42.25,42.27,11100.0,37.1674,37.185,37.1674,37.185,11100.0
2014-12-29 11:25:00,42.26,42.28,42.25,42.28,125300.0,37.1762,37.1938,37.1674,37.1938,125300.0
2014-12-29 11:30:00,42.27,42.28,42.26,42.27,26300.0,37.185,37.1938,37.1762,37.185,26300.0
2014-12-29 11:35:00,42.26,42.27,42.25,42.27,39100.0,37.1762,37.185,37.1674,37.185,39100.0
2014-12-29 11:40:00,42.27,42.27,42.25,42.27,11200.0,37.185,37.185,37.1674,37.185,11200.0
2014-12-29 11:45:00,42.26,42.27,42.25,42.26,22500.0,37.1762,37.185,37.1674,37.1762,22500.0
2014-12-29 11:50:00,42.26,42.27,42.24,42.25,32800.0,37.1762,37.185,37.1586,37.1674,32800.0
2014-12-29 11:55:00,42.25,42.26,42.24,42.24,6600.0,37.1674,37.1762,37.1586,37.1586,6600.0
2014-12-29 12:00:00,42.24,42.26,42.23,42.24,26200.0,37.1586,37.1762,37.1498,37.1586,26200.0
2014-12-29 12:05:00,42.23,42.24,42.22,42.23,30100.0,37.1498,37.1586,37.141,37.1498,30100.0
2014-12-29 12:10:00,42.24,42.25,42.23,42.24,74500.0,37.1586,37.1674,37.1498,37.1586,74500.0
2014-12-29 12:15:00,42.25,42.25,42.22,42.23,25600.0,37.1674,37.1674,37.141,37.1498,25600.0
2014-12-29 12:20:00,42.23,42.24,42.22,42.23,22200.0,37.1498,37.1586,37.141,37.1498,22200.0
2014-12-29 12:25:00,42.23,42.23,42.21,42.21,79700.0,37.1498,37.1498,37.1322,37.1322,79700.0
2014-12-29 12:30:00,42.22,42.23,42.21,42.22,15200.0,37.141,37.1498,37.1322,37.141,15200.0
2014-12-29 12:35:00,42.22,42.22,42.2,42.21,18000.0,37.141,37.141,37.1234,37.1322,18000.0
2014-12-29 12:40:00,42.2,42.22,42.2,42.22,28600.0,37.1234,37.141,37.1234,37.141,28600.0
2014-12-29 12:45:00,42.22,42.23,42.21,42.23,19300.0,37.141,37.1498,37.1322,37.1498,19300.0
2014-12-29 12:50:00,42.23,42.23,42.2,42.21,16900.0,37.1498,37.1498,37.1234,37.1322,16900.0
2014-12-29 12:55:00,42.21,42.21,42.19,42.2,13900.0,37.1322,37.1322,37.1146,37.1234,13900.0
2014-12-29 13:00:00,42.19,42.2,42.18,42.2,14500.0,37.1146,37.1234,37.1058,37.1234,14500.0
2014-12-29 13:05:00,42.2,42.2,42.18,42.19,31600.0,37.1234,37.1234,37.1058,37.1146,31600.0
2014-12-29 13:10:00,42.19,42.21,42.19,42.21,31800.0,37.1146,37.1322,37.1146,37.1322,31800.0
2014-12-29 13:15:00,42.21,42.22,42.2,42.21,7700.0,37.1322,37.141,37.1234,37.1322,7700.0
2014-12-29 13:20:00,42.21,42.22,42.2,42.22,14000.0,37.1322,37.141,37.1234,37.141,14000.0
2014-12-29 13:25:00,42.21,42.22,42.2,42.2,11300.0,37.1322,37.141,37.1234,37.1234,11300.0
2014-12-29 13:30:00,42.2,42.2,42.18,42.19,19800.0,37.1234,37.1234,37.1058,37.1146,19800.0
2014-12-29 13:35:00,42.19,42.19,42.17,42.18,42600.0,37.1146,37.1146,37.097,37.1058,42600.0
2014-12-29 13:40:00,42.18,42.18,42.17,42.18,10200.0,37.1058,37.1058,37.097,37.1058,10200.0
2014-12-29 13:45:00,42.17,42.18,42.15,42.16,76100.0,37.097,37.1058,37.0794,37.0882,76100.0
2014-12-29 13:50:00,42.16,42.17,42.15,42.16,26600.0,37.0882,37.097,37.0794,37.0882,26600.0
2014-12-29 13:55:00,42.16,42.17,42.14,42.16,35700.0,37.0882,37.097,37.0706,37.0882,35700.0
2014-12-29 14:00:00,42.16,42.17,42.14,42.15,15600.0,37.0882,37.097,37.0706,37.0794,15600.0
2014-12-29 14:05:00,42.15,42.15,42.13,42.14,42700.0,37.0794,37.0794,37.0618,37.0706,42700.0
2014-12-29 14:10:00,42.14,42.14,42.11,42.12,30100.0,37.0706,37.0706,37.0442,37.053,30100.0
2014-12-29 14:15:00,42.12,42.14,42.11,42.12,25500.0,37.053,37.0706,37.0442,37.053,25500.0
2014-12-29 14:20:00,42.12,42.15,42.12,42.15,35700.0,37.053,37.0794,37.053,37.0794,35700.0
2014-12-29 14:25:00,42.14,42.14,42.13,42.14,13900.0,37.0706,37.0706,37.0618,37.0706,13900.0
2014-12-29 14:30:00,42.14,42.15,42.13,42.13,61100.0,37.0706,37.0794,37.0618,37.0618,61100.0
2014-12-29 14:35:00,42.13,42.14,42.12,42.13,27000.0,37.0618,37.0706,37.053,37.0618,27000.0
2014-12-29 14:40:00,42.13,42.14,42.12,42.13,39900.0,37.0618,37.0706,37.053,37.0618,39900.0
2014-12-29 14:45:00,42.13,42.14,42.13,42.13,7700.0,37.0618,37.0706,37.0618,37.0618,7700.0
2014-12-29 14:50:00,42.13,42.14,42.11,42.11,17200.0,37.0618,37.0706,37.0442,37.0442,17200.0
2014-12-29 14:55:00,42.11,42.13,42.11,42.13,41900.0,37.0442,37.0618,37.0442,37.0618,41900.0
2014-12-29 15:00:00,42.13,42.13,42.11,42.12,27900.0,37.0618,37.0618,37.0442,37.053,27900.0
2014-12-29 15:05:00,42.12,42.13,42.11,42.13,21000.0,37.053,37.0618,37.0442,37.0618,21000.0
2014-12-29 15:10:00,42.13,42.14,42.12,42.13,43800.0,37.0618,37.0706,37.053,37.0618,43800.0
2014-12-29 15:15:00,42.13,42.14,42.12,42.14,21900.0,37.0618,37.0706,37.053,37.0706,21900.0
2014-12-29 15:20:00,42.14,42.15,42.13,42.14,41300.0,37.0706,37.0794,37.0618,37.0706,41300.0
2014-12-29 15:25:00,42.13,42.14,42.12,42.13,38100.0,37.0618,37.0706,37.053,37.0618,38100.0
2014-12-29 15:30:00,42.13,42.14,42.11,42.12,48900.0,37.0618,37.0706,37.0442,37.053,48900.0
2014-12-29 15:35:00,42.12,42.13,42.11,42.12,58200.0,37.053,37.0618,37.0442,37.053,58200.0
2014-12-29 15:40:00,42.12,42.15,42.12,42.14,151900.0,37.053,37.0794,37.053,37.0706,151900.0
2014-12-29 15:45:00,42.14,42.15,42.13,42.13,109500.0,37.0706,37.0794,37.0618,37.0618,109500.0
2014-12-29 15:50:00,42.13,42.14,42.12,42.13,185800.0,37.0618,37.0706,37.053,37.0618,185800.0
2014-12-29 15:55:00,42.13,42.13,42.09,42.11,636600.0,37.0618,37.0618,37.0266,37.0442,636600.0
2014-12-30 09:30:00,42.03,42.07,41.97,42.05,209000.0,36.9738,37.009,36.921,36.9914,209000.0
2014-12-30 09:35:00,42.05,42.08,42.03,42.05,139100.0,36.9914,37.0178,36.9738,36.9914,139100.0
2014-12-30 09:40:00,42.04,42.07,42.03,42.07,67700.0,36.9826,37.009,36.9738,37.009,67700.0
2014-12-30 09:45:00,42.06,42.08,42.04,42.07,116100.0,37.0002,37.0178,36.9826,37.009,116100.0
2014-12-30 09:50:00,42.06,42.09,42.05,42.06,122300.0,37.0002,37.0266,36.9914,37.0002,122300.0
2014-12-30 09:55:00,42.05,42.06,41.99,42.02,49300.0,36.9914,37.0002,36.9386,36.965,49300.0
2014-12-30 10:00:00,42.03,42.03,41.95,41.97,93500.0,36.9738,36.9738,36.9035,36.921,93500.0
2014-12-30 10:05:00,41.97,41.98,41.93,41.98,173000.0,36.921,36.9298,36.8859,36.9298,173000.0
2014-12-30 10:10:00,41.97,41.98,41.95,41.98,80500.0,36.921,36.9298,36.9035,36.9298,80500.0
2014-12-30 10:15:00,41.97,41.98,41.96,41.97,56000.0,36.921,36.9298,36.9122,36.921,56000.0
2014-12-30 10:20:00,41.97,41.97,41.94,41.95,79200.0,36.921,36.921,36.8947,36.9035,79200.0
2014-12-30 10:25:00,41.95,41.98,41.94,41.95,19300.0,36.9035,36.9298,36.8947,36.9035,19300.0
2014-12-30 10:30:00,41.94,41.95,41.92,41.92,85400.0,36.8947,36.9035,36.8771,36.8771,85400.0
2014-12-30 10:35:00,41.92,41.94,41.91,41.94,44800.0,36.8771,36.8947,36.8683,36.8947,44800.0
2014-12-30 10:40:00,41.94,41.95,41.92,41.94,83300.0,36.8947,36.9035,36.8771,36.8947,83300.0
2014-12-30 10:45:00,41.94,41.96,41.94,41.95,182600.0,36.8947,36.9122,36.8947,36.9035,182600.0
2014-12-30 10:50:00,41.95,41.96,41.95,41.95,74800.0,36.9035,36.9122,36.9035,36.9035,74800.0
2014-12-30 10:55:00,41.96,41.98,41.95,41.96,39800.0,36.9122,36.9298,36.9035,36.9122,39800.0
2014-12-30 11:00:00,41.96,41.97,41.95,41.96,41300.0,36.9122,36.921,36.9035,36.9122,41300.0
2014-12-30 11:05:00,41.95,41.96,41.95,41.95,29200.0,36.9035,36.9122,36.9035,36.9035,29200.0
2014-12-30 11:10:00,41.95,41.95,41.92,41.93,41500.0,36.9035,36.9035,36.8771,36.8859,41500.0
2014-12-30 11:15:00,41.92,41.95,41.91,41.95,81300.0,36.8771,36.9035,36.8683,36.9035,81300.0
2014-12-30 11:20:00,41.94,41.96,41.93,41.94,304800.0,36.8947,36.9122,36.8859,36.8947,304800.0
2014-12-30 11:25:00,41.95,41.97,41.94,41.96,98600.0,36.9035,36.921,36.8947,36.9122,98600.0
2014-12-30 11:30:00,41.96,41.97,41.93,41.94,23900.0,36.9122,36.921,36.8859,36.8947,23900.0
2014-12-30 11:35:00,41.94,41.96,41.93,41.94,26000.0,36.8947,36.9122,36.8859,36.8947,26000.0
2014-12-30 11:40:00,41.95,41.95,41.93,41.93,32900.0,36.9035,36.9035,36.8859,36.8859,32900.0
2014-12-30 11:45:00,41.93,41.95,41.93,41.94,20600.0,36.8859,36.9035,36.8859,36.8947,20600.0
2014-12-30 11:50:00,41.94,41.96,41.93,41.94,11400.0,36.8947,36.9122,36.8859,36.8947,11400.0
2014-12-30 11:55:00,41.94,41.95,41.93,41.94,39100.0,36.8947,36.9035,36.8859,36.8947,39100.0
2014-12-30 12:00:00,41.94,41.96,41.93,41.95,87100.0,36.8947,36.9122,36.8859,36.9035,87100.0
2014-12-30 12:05:00,41.95,41.96,41.94,41.94,45800.0,36.9035,36.9122,36.8947,36.8947,45800.0
2014-12-30 12:10:00,41.94,41.94,41.93,41.93,55800.0,36.8947,36.8947,36.8859,36.8859,55800.0
2014-12-30 12:15:00,41.94,41.94,41.92,41.93,58100.0,36.8947,36.8947,36.8771,36.8859,58100.0
2014-12-30 12:20:00,41.92,41.93,41.91,41.93,15100.0,36.8771,36.8859,36.8683,36.8859,15100.0
2014-12-30 12:25:00,41.93,41.93,41.91,41.91,20100.0,36.8859,36.8859,36.8683,36.8683,20100.0
2014-12-30 12:30:00,41.91,41.92,41.9,41.91,33600.0,36.8683,36.8771,36.8595,36.8683,33600.0
2014-12-30 12:35:00,41.9,41.91,41.88,41.89,21100.0,36.8595,36.8683,36.8419,36.8507,21100.0
2014-12-30 12:40:00,41.89,41.89,41.85,41.86,28800.0,36.8507,36.8507,36.8155,36.8243,28800.0
2014-12-30 12:45:00,41.85,41.87,41.85,41.87,25500.0,36.8155,36.8331,36.8155,36.8331,25500.0
2014-12-30 12:50:00,41.88,41.88,41.86,41.87,17300.0,36.8419,36.8419,36.8243,36.8331,17300.0
2014-12-30 12:55:00,41.88,41.89,41.87,41.88,18400.0,36.8419,36.8507,36.8331,36.8419,18400.0
2014-12-30 13:00:00,41.88,41.89,41.86,41.87,14100.0,36.8419,36.8507,36.8243,36.8331,14100.0
2014-12-30 13:05:00,41.87,41.87,41.85,41.87,47200.0,36.8331,36.8331,36.8155,36.8331,47200.0
2014-12-30 13:10:00,41.88,41.89,41.87,41.89,14300.0,36.8419,36.8507,36.8331,36.8507,14300.0
2014-12-30 13:15:00,41.89,41.89,41.87,41.87,12100.0,36.8507,36.8507,36.8331,36.8331,12100.0
2014-12-30 13:20:00,41.88,41.89,41.87,41.88,28500.0,36.8419,36.8507,36.8331,36.8419,28500.0
2014-12-30 13:25:00,41.88,41.89,41.87,41.88,15000.0,36.8419,36.8507,36.8331,36.8419,15000.0
2014-12-30 13:30:00,41.87,41.9,41.87,41.88,37800.0,36.8331,36.8595,36.8331,36.8419,37800.0
2014-12-30 13:35:00,41.88,41.88,41.86,41.86,24100.0,36.8419,36.8419,36.8243,36.8243,24100.0
2014-12-30 13:40:00,41.86,41.87,41.79,41.81,84800.0,36.8243,36.8331,36.7627,36.7803,84800.0
2014-12-30 13:45:00,41.82,41.83,41.79,41.83,371200.0,36.7891,36.7979,36.7627,36.7979,371200.0
2014-12-30 13:50:00,41.83,41.83,41.8,41.8,30900.0,36.7979,36.7979,36.7715,36.7715,30900.0
2014-12-30 13:55:00,41.8,41.81,41.79,41.8,12700.0,36.7715,36.7803,36.7627,36.7715,12700.0
2014-12-30 14:00:00,41.79,41.8,41.77,41.79,45700.0,36.7627,36.7715,36.7451,36.7627,45700.0
2014-12-30 14:05:00,41.79,41.8,41.78,41.79,73900.0,36.7627,36.7715,36.7539,36.7627,73900.0
2014-12-30 14:10:00,41.78,41.8,41.78,41.79,40100.0,36.7539,36.7715,36.7539,36.7627,40100.0
2014-12-30 14:15:00,41.78,41.79,41.77,41.78,26700.0,36.7539,36.7627,36.7451,36.7539,26700.0
2014-12-30 14:20:00,41.78,41.81,41.78,41.8,22700.0,36.7539,36.7803,36.7539,36.7715,22700.0
2014-12-30 14:25:00,41.8,41.81,41.79,41.8,39500.0,36.7715,36.7803,36.7627,36.7715,39500.0
2014-12-30 14:30:00,41.8,41.82,41.79,41.81,38000.0,36.7715,36.7891,36.7627,36.7803,38000.0
2014-12-30 14:35:00,41.81,41.85,41.8,41.85,33100.0,36.7803,36.8155,36.7715,36.8155,33100.0
2014-12-30 14:40:00,41.85,41.86,41.84,41.85,27200.0,36.8155,36.8243,36.8067,36.8155,27200.0
2014-12-30 14:45:00,41.84,41.87,41.84,41.86,19200.0,36.8067,36.8331,36.8067,36.8243,19200.0
2014-12-30 14:50:00,41.86,41.86,41.85,41.85,22000.0,36.8243,36.8243,36.8155,36.8155,22000.0
2014-12-30 14:55:00,41.84,41.85,41.82,41.84,110400.0,36.8067,36.8155,36.7891,36.8067,110400.0
2014-12-30 15:00:00,41.84,41.86,41.83,41.86,21600.0,36.8067,36.8243,36.7979,36.8243,21600.0
2014-12-30 15:05:00,41.86,41.87,41.85,41.86,21900.0,36.8243,36.8331,36.8155,36.8243,21900.0
2014-12-30 15:10:00,41.85,41.87,41.84,41.85,47900.0,36.8155,36.8331,36.8067,36.8155,47900.0
2014-12-30 15:15:00,41.85,41.85,41.83,41.85,28700.0,36.8155,36.8155,36.7979,36.8155,28700.0
2014-12-30 15:20:00,41.85,41.85,41.84,41.85,38000.0,36.8155,36.8155,36.8067,36.8155,38000.0
2014-12-30 15:25:00,41.84,41.85,41.83,41.83,35900.0,36.8067,36.8155,36.7979,36.7979,35900.0
2014-12-30 15:30:00,41.83,41.86,41.83,41.86,40300.0,36.7979,36.8243,36.7979,36.8243,40300.0
2014-12-30 15:35:00,41.86,41.88,41.86,41.87,41900.0,36.8243,36.8419,36.8243,36.8331,41900.0
2014-12-30 15:40:00,41.88,41.88,41.84,41.86,76500.0,36.8419,36.8419,36.8067,36.8243,76500.0
2014-12-30 15:45:00,41.85,41.86,41.83,41.86,88600.0,36.8155,36.8243,36.7979,36.8243,88600.0
2014-12-30 15:50:00,41.85,41.86,41.82,41.83,213100.0,36.8155,36.8243,36.7891,36.7979,213100.0
2014-12-30 15:55:00,41.84,41.85,41.82,41.83,357400.0,36.8067,36.8155,36.7891,36.7979,357400.0
2014-12-31 09:30:00,41.95,41.95,41.85,41.88,109500.0,36.9035,36.9035,36.8155,36.8419,109500.0
2014-12-31 09:35:00,41.88,41.92,41.86,41.89,73400.0,36.8419,36.8771,36.8243,36.8507,73400.0
2014-12-31 09:40:00,41.87,41.89,41.83,41.84,70300.0,36.8331,36.8507,36.7979,36.8067,70300.0
2014-12-31 09:45:00,41.83,41.85,41.81,41.82,22000.0,36.7979,36.8155,36.7803,36.7891,22000.0
2014-12-31 09:50:00,41.82,41.86,41.82,41.85,12500.0,36.7891,36.8243,36.7891,36.8155,12500.0
2014-12-31 09:55:00,41.86,41.87,41.85,41.85,67000.0,36.8243,36.8331,36.8155,36.8155,67000.0
2014-12-31 10:00:00,41.86,41.89,41.85,41.87,141100.0,36.8243,36.8507,36.8155,36.8331,141100.0
2014-12-31 10:05:00,41.87,41.88,41.86,41.87,22300.0,36.8331,36.8419,36.8243,36.8331,22300.0
2014-12-31 10:10:00,41.87,41.88,41.86,41.87,8500.0,36.8331,36.8419,36.8243,36.8331,8500.0
2014-12-31 10:15:00,41.86,41.87,41.83,41.83,30000.0,36.8243,36.8331,36.7979,36.7979,30000.0
2014-12-31 10:20:00,41.84,41.88,41.83,41.88,38900.0,36.8067,36.8419,36.7979,36.8419,38900.0
2014-12-31 10:25:00,41.88,41.9,41.88,41.88,32900.0,36.8419,36.8595,36.8419,36.8419,32900.0
2014-12-31 10:30:00,41.89,41.91,41.89,41.9,22900.0,36.8507,36.8683,36.8507,36.8595,22900.0
2014-12-31 10:35:00,41.9,41.91,41.89,41.9,22800.0,36.8595,36.8683,36.8507,36.8595,22800.0
2014-12-31 10:40:00,41.91,41.92,41.9,41.92,58800.0,36.8683,36.8771,36.8595,36.8771,58800.0
2014-12-31 10:45:00,41.92,41.95,41.92,41.95,18900.0,36.8771,36.9035,36.8771,36.9035,18900.0
2014-12-31 10:50:00,41.95,41.99,41.95,41.98,49600.0,36.9035,36.9386,36.9035,36.9298,49600.0
2014-12-31 10:55:00,41.98,42.0,41.96,41.97,26000.0,36.9298,36.9474,36.9122,36.921,26000.0
2014-12-31 11:00:00,41.98,41.98,41.96,41.97,102100.0,36.9298,36.9298,36.9122,36.921,102100.0
2014-12-31 11:05:00,41.97,41.97,41.96,41.97,12600.0,36.921,36.921,36.9122,36.921,12600.0
2014-12-31 11:10:00,41.97,41.97,41.92,41.92,18900.0,36.921,36.921,36.8771,36.8771,18900.0
2014-12-31 11:15:00,41.91,41.93,41.9,41.92,37800.0,36.8683,36.8859,36.8595,36.8771,37800.0
2014-12-31 11:20:00,41.91,41.92,41.9,41.9,39800.0,36.8683,36.8771,36.8595,36.8595,39800.0
2014-12-31 11:25:00,41.9,41.9,41.87,41.87,37600.0,36.8595,36.8595,36.8331,36.8331,37600.0
2014-12-31 11:30:00,41.87,41.89,41.87,41.89,97200.0,36.8331,36.8507,36.8331,36.8507,97200.0
2014-12-31 11:35:00,41.88,41.89,41.86,41.88,46700.0,36.8419,36.8507,36.8243,36.8419,46700.0
2014-12-31 11:40:00,41.89,41.89,41.87,41.87,17800.0,36.8507,36.8507,36.8331,36.8331,17800.0
2014-12-31 11:45:00,41.88,41.89,41.85,41.89,96500.0,36.8419,36.8507,36.8155,36.8507,96500.0
2014-12-31 11:50:00,41.88,41.89,41.87,41.88,131500.0,36.8419,36.8507,36.8331,36.8419,131500.0
2014-12-31 11:55:00,41.88,41.89,41.86,41.88,50000.0,36.8419,36.8507,36.8243,36.8419,50000.0
2014-12-31 12:00:00,41.87,41.88,41.77,41.77,139900.0,36.8331,36.8419,36.7451,36.7451,139900.0
2014-12-31 12:05:00,41.78,41.79,41.74,41.76,121300.0,36.7539,36.7627,36.7187,36.7363,121300.0
2014-12-31 12:10:00,41.76,41.78,41.75,41.76,22600.0,36.7363,36.7539,36.7275,36.7363,22600.0
2014-12-31 12:15:00,41.76,41.78,41.75,41.75,42300.0,36.7363,36.7539,36.7275,36.7275,42300.0
2014-12-31 12:20:00,41.76,41.76,41.69,41.7,99000.0,36.7363,36.7363,36.6747,36.6835,99000.0
2014-12-31 12:25:00,41.7,41.7,41.63,41.68,114000.0,36.6835,36.6835,36.6219,36.6659,114000.0
2014-12-31 12:30:00,41.68,41.71,41.65,41.65,32800.0,36.6659,36.6923,36.6395,36.6395,32800.0
2014-12-31 12:35:00,41.65,41.7,41.65,41.69,25800.0,36.6395,36.6835,36.6395,36.6747,25800.0
2014-12-31 12:40:00,41.68,41.7,41.67,41.7,24700.0,36.6659,36.6835,36.6571,36.6835,24700.0
2014-12-31 12:45:00,41.7,41.71,41.68,41.68,50200.0,36.6835,36.6923,36.6659,36.6659,50200.0
2014-12-31 12:50:00,41.68,41.69,41.64,41.67,84000.0,36.6659,36.6747,36.6307,36.6571,84000.0
2014-12-31 12:55:00,41.67,41.68,41.66,41.66,52900.0,36.6571,36.6659,36.6483,36.6483,52900.0
2014-12-31 13:00:00,41.67,41.72,41.66,41.72,30300.0,36.6571,36.7011,36.6483,36.7011,30300.0
2014-12-31 13:05:00,41.72,41.73,41.71,41.71,46500.0,36.7011,36.7099,36.6923,36.6923,46500.0
2014-12-31 13:10:00,41.72,41.73,41.67,41.68,35600.0,36.7011,36.7099,36.6571,36.6659,35600.0
2014-12-31 13:15:00,41.68,41.7,41.68,41.69,36600.0,36.6659,36.6835,36.6659,36.6747,36600.0
2014-12-31 13:20:00,41.69,41.7,41.67,41.68,33600.0,36.6747,36.6835,36.6571,36.6659,33600.0
2014-12-31 13:25:00,41.68,41.7,41.66,41.69,27300.0,36.6659,36.6835,36.6483,36.6747,27300.0
2014-12-31 13:30:00,41.7,41.7,41.68,41.7,26100.0,36.6835,36.6835,36.6659,36.6835,26100.0
2014-12-31 13:35:00,41.7,41.71,41.69,41.7,12700.0,36.6835,36.6923,36.6747,36.6835,12700.0
2014-12-31 13:40:00,41.7,41.72,41.7,41.72,54800.0,36.6835,36.7011,36.6835,36.7011,54800.0
2014-12-31 13:45:00,41.71,41.72,41.69,41.7,73300.0,36.6923,36.7011,36.6747,36.6835,73300.0
2014-12-31 13:50:00,41.69,41.7,41.67,41.67,106300.0,36.6747,36.6835,36.6571,36.6571,106300.0
2014-12-31 13:55:00,41.67,41.68,41.65,41.68,25700.0,36.6571,36.6659,36.6395,36.6659,25700.0
2014-12-31 14:00:00,41.68,41.68,41.65,41.67,18600.0,36.6659,36.6659,36.6395,36.6571,18600.0
2014-12-31 14:05:00,41.66,41.67,41.61,41.62,63800.0,36.6483,36.6571,36.6044,36.6132,63800.0
2014-12-31 14:10:00,41.62,41.64,41.61,41.63,21700.0,36.6132,36.6307,36.6044,36.6219,21700.0
2014-12-31 14:15:00,41.63,41.63,41.57,41.57,82900.0,36.6219,36.6219,36.5692,36.5692,82900.0
2014-12-31 14:20:00,41.57,41.57,41.52,41.57,49400.0,36.5692,36.5692,36.5252,36.5692,49400.0
2014-12-31 14:25:00,41.57,41.58,41.56,41.56,42100.0,36.5692,36.578,36.5604,36.5604,42100.0
2014-12-31 14:30:00,41.56,41.59,41.55,41.59,49000.0,36.5604,36.5868,36.5516,36.5868,49000.0
2014-12-31 14:35:00,41.58,41.58,41.5,41.5,44400.0,36.578,36.578,36.5076,36.5076,44400.0
2014-12-31 14:40:00,41.51,41.53,41.47,41.51,65100.0,36.5164,36.534,36.4812,36.5164,65100.0
2014-12-31 14:45:00,41.5,41.52,41.48,41.51,53100.0,36.5076,36.5252,36.49,36.5164,53100.0
2014-12-31 14:50:00,41.51,41.53,41.5,41.5,43800.0,36.5164,36.534,36.5076,36.5076,43800.0
2014-12-31 14:55:00,41.51,41.51,41.48,41.49,45000.0,36.5164,36.5164,36.49,36.4988,45000.0
2014-12-31 15:00:00,41.5,41.5,41.44,41.46,37200.0,36.5076,36.5076,36.4548,36.4724,37200.0
2014-12-31 15:05:00,41.46,41.48,41.44,41.47,50100.0,36.4724,36.49,36.4548,36.4812,50100.0
2014-12-31 15:10:00,41.47,41.51,41.45,41.5,45500.0,36.4812,36.5164,36.4636,36.5076,45500.0
2014-12-31 15:15:00,41.5,41.55,41.5,41.55,137000.0,36.5076,36.5516,36.5076,36.5516,137000.0
2014-12-31 15:20:00,41.55,41.57,41.52,41.56,55400.0,36.5516,36.5692,36.5252,36.5604,55400.0
2014-12-31 15:25:00,41.56,41.56,41.52,41.53,30300.0,36.5604,36.5604,36.5252,36.534,30300.0
2014-12-31 15:30:00,41.53,41.55,41.49,41.5,132100.0,36.534,36.5516,36.4988,36.5076,132100.0
2014-12-31 15:35:00,41.5,41.52,41.48,41.48,82400.0,36.5076,36.5252,36.49,36.49,82400.0
2014-12-31 15:40:00,41.48,41.48,41.42,41.45,197100.0,36.49,36.49,36.4372,36.4636,197100.0
2014-12-31 15:45:00,41.45,41.45,41.39,41.39,176200.0,36.4636,36.4636,36.4108,36.4108,176200.0
2014-12-31 15:50:00,41.38,41.38,41.31,41.36,204000.0,36.402,36.402,36.3404,36.3844,204000.0
2014-12-31 15:55:00,41.36,41.42,41.33,41.34,489000.0,36.3844,36.4372,36.358,36.3668,489000.0
2015-01-02 09:30:00,41.61,41.65,41.53,41.6,258400.0,36.6044,36.6395,36.534,36.5956,258400.0
2015-01-02 09:35:00,41.6,41.69,41.59,41.68,140300.0,36.5956,36.6747,36.5868,36.6659,140300.0
2015-01-02 09:40:00,41.68,41.71,41.67,41.68,142800.0,36.6659,36.6923,36.6571,36.6659,142800.0
2015-01-02 09:45:00,41.68,41.68,41.57,41.58,127900.0,36.6659,36.6659,36.5692,36.578,127900.0
2015-01-02 09:50:00,41.58,41.62,41.54,41.55,123800.0,36.578,36.6132,36.5428,36.5516,123800.0
2015-01-02 09:55:00,41.55,41.61,41.53,41.61,360300.0,36.5516,36.6044,36.534,36.6044,360300.0
2015-01-02 10:00:00,41.61,41.61,41.49,41.56,303700.0,36.6044,36.6044,36.4988,36.5604,303700.0
2015-01-02 10:05:00,41.56,41.56,41.48,41.49,96300.0,36.5604,36.5604,36.49,36.4988,96300.0
2015-01-02 10:10:00,41.5,41.59,41.49,41.58,108500.0,36.5076,36.5868,36.4988,36.578,108500.0
2015-01-02 10:15:00,41.58,41.58,41.48,41.49,59400.0,36.578,36.578,36.49,36.4988,59400.0
2015-01-02 10:20:00,41.49,41.49,41.44,41.45,41500.0,36.4988,36.4988,36.4548,36.4636,41500.0
2015-01-02 10:25:00,41.45,41.49,41.44,41.48,118500.0,36.4636,36.4988,36.4548,36.49,118500.0
2015-01-02 10:30:00,41.48,41.48,41.4,41.41,115800.0,36.49,36.49,36.4196,36.4284,115800.0
2015-01-02 10:35:00,41.4,41.4,41.3,41.31,92300.0,36.4196,36.4196,36.3316,36.3404,92300.0
2015-01-02 10:40:00,41.3,41.31,41.16,41.19,129100.0,36.3316,36.3404,36.2085,36.2349,129100.0
2015-01-02 10:45:00,41.2,41.26,41.19,41.26,113500.0,36.2437,36.2965,36.2349,36.2965,113500.0
2015-01-02 10:50:00,41.25,41.28,41.22,41.27,116800.0,36.2877,36.3141,36.2613,36.3053,116800.0
2015-01-02 10:55:00,41.27,41.3,41.25,41.26,92900.0,36.3053,36.3316,36.2877,36.2965,92900.0
2015-01-02 11:00:00,41.26,41.26,41.17,41.19,140800.0,36.2965,36.2965,36.2173,36.2349,140800.0
2015-01-02 11:05:00,41.19,41.2,41.14,41.17,82600.0,36.2349,36.2437,36.1909,36.2173,82600.0
2015-01-02 11:10:00,41.18,41.18,41.06,41.1,200300.0,36.2261,36.2261,36.1205,36.1557,200300.0
2015-01-02 11:15:00,41.11,41.14,41.09,41.11,123500.0,36.1645,36.1909,36.1469,36.1645,123500.0
2015-01-02 11:20:00,41.11,41.14,41.07,41.12,101700.0,36.1645,36.1909,36.1293,36.1733,101700.0
2015-01-02 11:25:00,41.13,41.17,41.13,41.15,148000.0,36.1821,36.2173,36.1821,36.1997,148000.0
2015-01-02 11:30:00,41.16,41.18,41.15,41.16,100100.0,36.2085,36.2261,36.1997,36.2085,100100.0
2015-01-02 11:35:00,41.17,41.17,41.12,41.13,70700.0,36.2173,36.2173,36.1733,36.1821,70700.0
2015-01-02 11:40:00,41.13,41.16,41.1,41.1,53500.0,36.1821,36.2085,36.1557,36.1557,53500.0
2015-01-02 11:45:00,41.1,41.18,41.1,41.18,43200.0,36.1557,36.2261,36.1557,36.2261,43200.0
2015-01-02 11:50:00,41.17,41.19,41.13,41.18,63200.0,36.2173,36.2349,36.1821,36.2261,63200.0
2015-01-02 11:55:00,41.19,41.2,41.17,41.19,18500.0,36.2349,36.2437,36.2173,36.2349,18500.0
2015-01-02 12:00:00,41.2,41.24,41.18,41.23,37100.0,36.2437,36.2789,36.2261,36.2701,37100.0
2015-01-02 12:05:00,41.23,41.26,41.23,41.26,111100.0,36.2701,36.2965,36.2701,36.2965,111100.0
2015-01-02 12:10:00,41.26,41.28,41.24,41.25,23100.0,36.2965,36.3141,36.2789,36.2877,23100.0
2015-01-02 12:15:00,41.24,41.25,41.21,41.24,62300.0,36.2789,36.2877,36.2525,36.2789,62300.0
2015-01-02 12:20:00,41.24,41.25,41.22,41.23,46000.0,36.2789,36.2877,36.2613,36.2701,46000.0
2015-01-02 12:25:00,41.23,41.25,41.21,41.24,28300.0,36.2701,36.2877,36.2525,36.2789,28300.0
2015-01-02 12:30:00,41.24,41.27,41.22,41.26,31500.0,36.2789,36.3053,36.2613,36.2965,31500.0
2015-01-02 12:35:00,41.25,41.27,41.23,41.27,107800.0,36.2877,36.3053,36.2701,36.3053,107800.0
2015-01-02 12:40:00,41.27,41.27,41.23,41.23,46600.0,36.3053,36.3053,36.2701,36.2701,46600.0
2015-01-02 12:45:00,41.23,41.25,41.19,41.19,45200.0,36.2701,36.2877,36.2349,36.2349,45200.0
2015-01-02 12:50:00,41.19,41.21,41.17,41.2,102000.0,36.2349,36.2525,36.2173,36.2437,102000.0
2015-01-02 12:55:00,41.21,41.23,41.17,41.18,49700.0,36.2525,36.2701,36.2173,36.2261,49700.0
2015-01-02 13:00:00,41.18,41.2,41.18,41.18,23400.0,36.2261,36.2437,36.2261,36.2261,23400.0
2015-01-02 13:05:00,41.18,41.2,41.17,41.18,36600.0,36.2261,36.2437,36.2173,36.2261,36600.0
2015-01-02 13:10:00,41.18,41.18,41.14,41.15,42000.0,36.2261,36.2261,36.1909,36.1997,42000.0
2015-01-02 13:15:00,41.15,41.17,41.14,41.16,131600.0,36.1997,36.2173,36.1909,36.2085,131600.0
2015-01-02 13:20:00,41.16,41.2,41.15,41.2,167900.0,36.2085,36.2437,36.1997,36.2437,167900.0
2015-01-02 13:25:00,41.2,41.2,41.12,41.13,58500.0,36.2437,36.2437,36.1733,36.1821,58500.0
2015-01-02 13:30:00,41.13,41.15,41.07,41.11,38500.0,36.1821,36.1997,36.1293,36.1645,38500.0
2015-01-02 13:35:00,41.11,41.14,41.1,41.12,36800.0,36.1645,36.1909,36.1557,36.1733,36800.0
2015-01-02 13:40:00,41.12,41.13,41.1,41.11,33700.0,36.1733,36.1821,36.1557,36.1645,33700.0
2015-01-02 13:45:00,41.11,41.12,41.1,41.11,20000.0,36.1645,36.1733,36.1557,36.1645,20000.0
2015-01-02 13:50:00,41.11,41.2,41.08,41.17,34700.0,36.1645,36.2437,36.1381,36.2173,34700.0
2015-01-02 13:55:00,41.17,41.19,41.14,41.15,37900.0,36.2173,36.2349,36.1909,36.1997,37900.0
2015-01-02 14:00:00,41.15,41.19,41.15,41.15,97500.0,36.1997,36.2349,36.1997,36.1997,97500.0
2015-01-02 14:05:00,41.16,41.23,41.13,41.21,80400.0,36.2085,36.2701,36.1821,36.2525,80400.0
2015-01-02 14:10:00,41.22,41.24,41.21,41.21,33200.0,36.2613,36.2789,36.2525,36.2525,33200.0
2015-01-02 14:15:00,41.22,41.22,41.18,41.19,79300.0,36.2613,36.2613,36.2261,36.2349,79300.0
2015-01-02 14:20:00,41.2,41.23,41.19,41.23,187400.0,36.2437,36.2701,36.2349,36.2701,187400.0
2015-01-02 14:25:00,41.24,41.28,41.23,41.23,37500.0,36.2789,36.3141,36.2701,36.2701,37500.0
2015-01-02 14:30:00,41.23,41.24,41.21,41.22,49400.0,36.2701,36.2789,36.2525,36.2613,49400.0
2015-01-02 14:35:00,41.23,41.28,41.23,41.27,114400.0,36.2701,36.3141,36.2701,36.3053,114400.0
2015-01-02 14:40:00,41.27,41.3,41.26,41.28,32200.0,36.3053,36.3316,36.2965,36.3141,32200.0
2015-01-02 14:45:00,41.28,41.29,41.25,41.29,39100.0,36.3141,36.3228,36.2877,36.3228,39100.0
2015-01-02 14:50:00,41.29,41.31,41.27,41.28,36300.0,36.3228,36.3404,36.3053,36.3141,36300.0
2015-01-02 14:55:00,41.29,41.3,41.23,41.25,40500.0,36.3228,36.3316,36.2701,36.2877,40500.0
2015-01-02 15:00:00,41.25,41.27,41.23,41.24,34800.0,36.2877,36.3053,36.2701,36.2789,34800.0
2015-01-02 15:05:00,41.25,41.27,41.23,41.24,58500.0,36.2877,36.3053,36.2701,36.2789,58500.0
2015-01-02 15:10:00,41.25,41.25,41.17,41.2,118700.0,36.2877,36.2877,36.2173,36.2437,118700.0
2015-01-02 15:15:00,41.2,41.24,41.19,41.22,110100.0,36.2437,36.2789,36.2349,36.2613,110100.0
2015-01-02 15:20:00,41.22,41.26,41.21,41.26,56300.0,36.2613,36.2965,36.2525,36.2965,56300.0
2015-01-02 15:25:00,41.26,41.27,41.24,41.25,345900.0,36.2965,36.3053,36.2789,36.2877,345900.0
2015-01-02 15:30:00,41.25,41.26,41.24,41.26,42700.0,36.2877,36.2965,36.2789,36.2965,42700.0
2015-01-02 15:35:00,41.26,41.29,41.24,41.27,71500.0,36.2965,36.3228,36.2789,36.3053,71500.0
2015-01-02 15:40:00,41.27,41.35,41.27,41.32,229500.0,36.3053,36.3756,36.3053,36.3492,229500.0
2015-01-02 15:45:00,41.33,41.37,41.32,41.35,152900.0,36.358,36.3932,36.3492,36.3756,152900.0
2015-01-02 15:50:00,41.36,41.39,41.34,41.35,161400.0,36.3844,36.4108,36.3668,36.3756,161400.0
2015-01-02 15:55:00,41.35,41.36,41.28,41.28,192800.0,36.3756,36.3844,36.3141,36.3141,192800.0
2015-01-05 09:30:00,41.12,41.12,41.04,41.11,165800.0,36.1733,36.1733,36.1029,36.1645,165800.0
2015-01-05 09:35:00,41.12,41.12,40.99,40.99,110200.0,36.1733,36.1733,36.0589,36.0589,110200.0
2015-01-05 09:40:00,40.99,41.11,40.98,41.11,134700.0,36.0589,36.1645,36.0501,36.1645,134700.0
2015-01-05 09:45:00,41.11,41.11,40.99,41.01,152500.0,36.1645,36.1645,36.0589,36.0765,152500.0
2015-01-05 09:50:00,41.0,41.01,40.9,40.91,131300.0,36.0677,36.0765,35.9798,35.9886,131300.0
2015-01-05 09:55:00,40.9,40.95,40.89,40.9,108100.0,35.9798,36.0238,35.971,35.9798,108100.0
2015-01-05 10:00:00,40.89,40.98,40.85,40.98,82200.0,35.971,36.0501,35.9358,36.0501,82200.0
2015-01-05 10:05:00,40.97,41.02,40.96,40.97,81100.0,36.0413,36.0853,36.0325,36.0413,81100.0
2015-01-05 10:10:00,40.97,40.99,40.95,40.98,101400.0,36.0413,36.0589,36.0238,36.0501,101400.0
2015-01-05 10:15:00,40.98,41.01,40.93,40.95,76100.0,36.0501,36.0765,36.0062,36.0238,76100.0
2015-01-05 10:20:00,40.95,40.99,40.93,40.98,55300.0,36.0238,36.0589,36.0062,36.0501,55300.0
2015-01-05 10:25:00,40.98,41.05,40.98,40.99,60500.0,36.0501,36.1117,36.0501,36.0589,60500.0
2015-01-05 10:30:00,40.98,40.98,40.9,40.9,111100.0,36.0501,36.0501,35.9798,35.9798,111100.0
2015-01-05 10:35:00,40.9,40.93,40.87,40.91,73000.0,35.9798,36.0062,35.9534,35.9886,73000.0
2015-01-05 10:40:00,40.91,40.94,40.85,40.88,67600.0,35.9886,36.015,35.9358,35.9622,67600.0
2015-01-05 10:45:00,40.87,40.97,40.86,40.96,94100.0,35.9534,36.0413,35.9446,36.0325,94100.0
2015-01-05 10:50:00,40.96,40.98,40.93,40.98,154100.0,36.0325,36.0501,36.0062,36.0501,154100.0
2015-01-05 10:55:00,40.97,40.99,40.91,40.91,54200.0,36.0413,36.0589,35.9886,35.9886,54200.0
2015-01-05 11:00:00,40.91,40.93,40.89,40.92,135100.0,35.9886,36.0062,35.971,35.9974,135100.0
2015-01-05 11:05:00,40.91,40.92,40.87,40.87,36400.0,35.9886,35.9974,35.9534,35.9534,36400.0
2015-01-05 11:10:00,40.86,40.9,40.83,40.88,85300.0,35.9446,35.9798,35.9182,35.9622,85300.0
2015-01-05 11:15:00,40.88,40.88,40.77,40.78,84900.0,35.9622,35.9622,35.8654,35.8742,84900.0
2015-01-05 11:20:00,40.78,40.83,40.78,40.79,87600.0,35.8742,35.9182,35.8742,35.883,87600.0
2015-01-05 11:25:00,40.79,40.84,40.78,40.78,39100.0,35.883,35.927,35.8742,35.8742,39100.0
2015-01-05 11:30:00,40.78,40.82,40.77,40.8,105400.0,35.8742,35.9094,35.8654,35.8918,105400.0
2015-01-05 11:35:00,40.8,40.85,40.8,40.83,42300.0,35.8918,35.9358,35.8918,35.9182,42300.0
2015-01-05 11:40:00,40.82,40.88,40.82,40.86,141700.0,35.9094,35.9622,35.9094,35.9446,141700.0
2015-01-05 11:45:00,40.87,40.89,40.83,40.84,49600.0,35.9534,35.971,35.9182,35.927,49600.0
2015-01-05 11:50:00,40.84,40.88,40.84,40.86,64000.0,35.927,35.9622,35.927,35.9446,64000.0
2015-01-05 11:55:00,40.86,40.87,40.82,40.84,61100.0,35.9446,35.9534,35.9094,35.927,61100.0
2015-01-05 12:00:00,40.84,40.87,40.83,40.83,92600.0,35.927,35.9534,35.9182,35.9182,92600.0
2015-01-05 12:05:00,40.83,40.85,40.82,40.83,20400.0,35.9182,35.9358,35.9094,35.9182,20400.0
2015-01-05 12:10:00,40.83,40.83,40.79,40.8,38500.0,35.9182,35.9182,35.883,35.8918,38500.0
2015-01-05 12:15:00,40.8,40.81,40.77,40.8,98700.0,35.8918,35.9006,35.8654,35.8918,98700.0
2015-01-05 12:20:00,40.81,40.81,40.75,40.77,92200.0,35.9006,35.9006,35.8478,35.8654,92200.0
2015-01-05 12:25:00,40.76,40.78,40.73,40.75,61300.0,35.8566,35.8742,35.8302,35.8478,61300.0
2015-01-05 12:30:00,40.73,40.74,40.69,40.7,91400.0,35.8302,35.839,35.795,35.8038,91400.0
2015-01-05 12:35:00,40.7,40.77,40.7,40.77,57800.0,35.8038,35.8654,35.8038,35.8654,57800.0
2015-01-05 12:40:00,40.77,40.79,40.75,40.79,59100.0,35.8654,35.883,35.8478,35.883,59100.0
2015-01-05 12:45:00,40.78,40.78,40.75,40.75,131100.0,35.8742,35.8742,35.8478,35.8478,131100.0
2015-01-05 12:50:00,40.75,40.75,40.71,40.71,80100.0,35.8478,35.8478,35.8126,35.8126,80100.0
2015-01-05 12:55:00,40.72,40.73,40.67,40.71,84600.0,35.8214,35.8302,35.7774,35.8126,84600.0
2015-01-05 13:00:00,40.71,40.72,40.68,40.68,19600.0,35.8126,35.8214,35.7862,35.7862,19600.0
2015-01-05 13:05:00,40.66,40.72,40.64,40.7,35500.0,35.7686,35.8214,35.751,35.8038,35500.0
2015-01-05 13:10:00,40.69,40.7,40.64,40.65,45000.0,35.795,35.8038,35.751,35.7598,45000.0
2015-01-05 13:15:00,40.65,40.65,40.62,40.62,50500.0,35.7598,35.7598,35.7334,35.7334,50500.0
2015-01-05 13:20:00,40.63,40.68,40.63,40.65,64600.0,35.7422,35.7862,35.7422,35.7598,64600.0
2015-01-05 13:25:00,40.65,40.65,40.61,40.65,40400.0,35.7598,35.7598,35.7247,35.7598,40400.0
2015-01-05 13:30:00,40.64,40.7,40.63,40.69,23300.0,35.751,35.8038,35.7422,35.795,23300.0
2015-01-05 13:35:00,40.7,40.74,40.68,40.69,109900.0,35.8038,35.839,35.7862,35.795,109900.0
2015-01-05 13:40:00,40.69,40.71,40.64,40.66,119700.0,35.795,35.8126,35.751,35.7686,119700.0
2015-01-05 13:45:00,40.66,40.7,40.64,40.69,46500.0,35.7686,35.8038,35.751,35.795,46500.0
2015-01-05 13:50:00,40.69,40.72,40.68,40.71,35700.0,35.795,35.8214,35.7862,35.8126,35700.0
2015-01-05 13:55:00,40.71,40.71,40.65,40.68,100300.0,35.8126,35.8126,35.7598,35.7862,100300.0
2015-01-05 14:00:00,40.68,40.68,40.63,40.63,59300.0,35.7862,35.7862,35.7422,35.7422,59300.0
2015-01-05 14:05:00,40.62,40.68,40.62,40.64,50000.0,35.7334,35.7862,35.7334,35.751,50000.0
2015-01-05 14:10:00,40.65,40.66,40.6,40.61,38800.0,35.7598,35.7686,35.7159,35.7247,38800.0
2015-01-05 14:15:00,40.6,40.66,40.58,40.6,88200.0,35.7159,35.7686,35.6983,35.7159,88200.0
2015-01-05 14:20:00,40.6,40.67,40.6,40.63,104100.0,35.7159,35.7774,35.7159,35.7422,104100.0
2015-01-05 14:25:00,40.63,40.64,40.59,40.61,41900.0,35.7422,35.751,35.7071,35.7247,41900.0
2015-01-05 14:30:00,40.6,40.6,40.55,40.59,109400.0,35.7159,35.7159,35.6719,35.7071,109400.0
2015-01-05 14:35:00,40.59,40.61,40.57,40.58,49900.0,35.7071,35.7247,35.6895,35.6983,49900.0
2015-01-05 14:40:00,40.59,40.63,40.54,40.55,28800.0,35.7071,35.7422,35.6631,35.6719,28800.0
2015-01-05 14:45:00,40.55,40.58,40.54,40.57,18500.0,35.6719,35.6983,35.6631,35.6895,18500.0
2015-01-05 14:50:00,40.57,40.57,40.52,40.55,271300.0,35.6895,35.6895,35.6455,35.6719,271300.0
2015-01-05 14:55:00,40.56,40.6,40.56,40.57,69100.0,35.6807,35.7159,35.6807,35.6895,69100.0
2015-01-05 15:00:00,40.56,40.59,40.54,40.56,76400.0,35.6807,35.7071,35.6631,35.6807,76400.0
2015-01-05 15:05:00,40.55,40.61,40.55,40.59,54500.0,35.6719,35.7247,35.6719,35.7071,54500.0
2015-01-05 15:10:00,40.59,40.66,40.58,40.66,46700.0,35.7071,35.7686,35.6983,35.7686,46700.0
2015-01-05 15:15:00,40.66,40.67,40.63,40.67,41900.0,35.7686,35.7774,35.7422,35.7774,41900.0
2015-01-05 15:20:00,40.66,40.69,40.6,40.68,61100.0,35.7686,35.795,35.7159,35.7862,61100.0
2015-01-05 15:25:00,40.67,40.68,40.64,40.65,70000.0,35.7774,35.7862,35.751,35.7598,70000.0
2015-01-05 15:30:00,40.65,40.66,40.61,40.63,107000.0,35.7598,35.7686,35.7247,35.7422,107000.0
2015-01-05 15:35:00,40.63,40.66,40.6,40.65,43100.0,35.7422,35.7686,35.7159,35.7598,43100.0
2015-01-05 15:40:00,40.65,40.71,40.65,40.67,111200.0,35.7598,35.8126,35.7598,35.7774,111200.0
2015-01-05 15:45:00,40.68,40.69,40.63,40.69,190900.0,35.7862,35.795,35.7422,35.795,190900.0
2015-01-05 15:50:00,40.68,40.73,40.65,40.7,282700.0,35.7862,35.8302,35.7598,35.8038,282700.0
2015-01-05 15:55:00,40.7,40.72,40.59,40.64,422400.0,35.8038,35.8214,35.7071,35.751,422400.0
2015-01-06 09:30:00,40.76,40.76,40.64,40.73,336500.0,35.8566,35.8566,35.751,35.8302,336500.0
2015-01-06 09:35:00,40.73,40.75,40.63,40.64,148000.0,35.8302,35.8478,35.7422,35.751,148000.0
2015-01-06 09:40:00,40.63,40.64,40.56,40.59,168400.0,35.7422,35.751,35.6807,35.7071,168400.0
2015-01-06 09:45:00,40.59,40.63,40.57,40.63,143100.0,35.7071,35.7422,35.6895,35.7422,143100.0
2015-01-06 09:50:00,40.64,40.67,40.61,40.64,46600.0,35.751,35.7774,35.7247,35.751,46600.0
2015-01-06 09:55:00,40.63,40.64,40.55,40.55,43000.0,35.7422,35.751,35.6719,35.6719,43000.0
2015-01-06 10:00:00,40.55,40.56,40.5,40.51,268000.0,35.6719,35.6807,35.6279,35.6367,268000.0
2015-01-06 10:05:00,40.51,40.55,40.48,40.5,118200.0,35.6367,35.6719,35.6103,35.6279,118200.0
2015-01-06 10:10:00,40.51,40.65,40.5,40.64,144500.0,35.6367,35.7598,35.6279,35.751,144500.0
2015-01-06 10:15:00,40.65,40.69,40.64,40.68,114800.0,35.7598,35.795,35.751,35.7862,114800.0
2015-01-06 10:20:00,40.68,40.73,40.67,40.71,40000.0,35.7862,35.8302,35.7774,35.8126,40000.0
2015-01-06 10:25:00,40.71,40.76,40.69,40.72,77800.0,35.8126,35.8566,35.795,35.8214,77800.0
2015-01-06 10:30:00,40.72,40.73,40.68,40.71,59300.0,35.8214,35.8302,35.7862,35.8126,59300.0
2015-01-06 10:35:00,40.7,40.72,40.66,40.66,42900.0,35.8038,35.8214,35.7686,35.7686,42900.0
2015-01-06 10:40:00,40.66,40.69,40.58,40.59,108800.0,35.7686,35.795,35.6983,35.7071,108800.0
2015-01-06 10:45:00,40.59,40.61,40.51,40.53,133200.0,35.7071,35.7247,35.6367,35.6543,133200.0
2015-01-06 10:50:00,40.52,40.57,40.51,40.54,33000.0,35.6455,35.6895,35.6367,35.6631,33000.0
2015-01-06 10:55:00,40.54,40.55,40.46,40.47,86400.0,35.6631,35.6719,35.5927,35.6015,86400.0
2015-01-06 11:00:00,40.47,40.48,40.36,40.43,166800.0,35.6015,35.6103,35.5047,35.5663,166800.0
2015-01-06 11:05:00,40.43,40.45,40.4,40.44,86700.0,35.5663,35.5839,35.5399,35.5751,86700.0
2015-01-06 11:10:00,40.44,40.44,40.4,40.44,43100.0,35.5751,35.5751,35.5399,35.5751,43100.0
2015-01-06 11:15:00,40.44,40.45,40.33,40.35,77900.0,35.5751,35.5839,35.4783,35.4959,77900.0
2015-01-06 11:20:00,40.35,40.38,40.32,40.34,140500.0,35.4959,35.5223,35.4695,35.4871,140500.0
2015-01-06 11:25:00,40.34,40.36,40.31,40.34,189300.0,35.4871,35.5047,35.4607,35.4871,189300.0
2015-01-06 11:30:00,40.34,40.34,40.26,40.29,114900.0,35.4871,35.4871,35.4168,35.4431,114900.0
2015-01-06 11:35:00,40.28,40.29,40.18,40.24,92100.0,35.4344,35.4431,35.3464,35.3992,92100.0
2015-01-06 11:40:00,40.24,40.27,40.19,40.19,57500.0,35.3992,35.4256,35.3552,35.3552,57500.0
2015-01-06 11:45:00,40.2,40.25,40.2,40.25,65800.0,35.364,35.408,35.364,35.408,65800.0
2015-01-06 11:50:00,40.25,40.27,40.19,40.2,53900.0,35.408,35.4256,35.3552,35.364,53900.0
2015-01-06 11:55:00,40.2,40.27,40.19,40.22,63800.0,35.364,35.4256,35.3552,35.3816,63800.0
2015-01-06 12:00:00,40.23,40.23,40.14,40.15,95600.0,35.3904,35.3904,35.3112,35.32,95600.0
2015-01-06 12:05:00,40.16,40.18,40.09,40.14,153700.0,35.3288,35.3464,35.2672,35.3112,153700.0
2015-01-06 12:10:00,40.14,40.19,40.11,40.19,96100.0,35.3112,35.3552,35.2848,35.3552,96100.0
2015-01-06 12:15:00,40.2,40.2,40.11,40.11,72100.0,35.364,35.364,35.2848,35.2848,72100.0
2015-01-06 12:20:00,40.1,40.11,40.03,40.05,90600.0,35.276,35.2848,35.2144,35.232,90600.0
2015-01-06 12:25:00,40.05,40.14,40.05,40.11,50700.0,35.232,35.3112,35.232,35.2848,50700.0
2015-01-06 12:30:00,40.11,40.14,40.1,40.13,30500.0,35.2848,35.3112,35.276,35.3024,30500.0
2015-01-06 12:35:00,40.13,40.24,40.12,40.24,72400.0,35.3024,35.3992,35.2936,35.3992,72400.0
2015-01-06 12:40:00,40.24,40.26,40.21,40.21,64900.0,35.3992,35.4168,35.3728,35.3728,64900.0
2015-01-06 12:45:00,40.21,40.22,40.18,40.22,58800.0,35.3728,35.3816,35.3464,35.3816,58800.0
2015-01-06 12:50:00,40.22,40.28,40.22,40.27,53700.0,35.3816,35.4344,35.3816,35.4256,53700.0
2015-01-06 12:55:00,40.27,40.29,40.27,40.27,40500.0,35.4256,35.4431,35.4256,35.4256,40500.0
2015-01-06 13:00:00,40.28,40.28,40.2,40.2,125900.0,35.4344,35.4344,35.364,35.364,125900.0
2015-01-06 13:05:00,40.2,40.21,40.11,40.12,47000.0,35.364,35.3728,35.2848,35.2936,47000.0
2015-01-06 13:10:00,40.11,40.14,40.09,40.13,26400.0,35.2848,35.3112,35.2672,35.3024,26400.0
2015-01-06 13:15:00,40.12,40.12,40.03,40.03,75700.0,35.2936,35.2936,35.2144,35.2144,75700.0
2015-01-06 13:20:00,40.04,40.05,39.97,39.97,89000.0,35.2232,35.232,35.1616,35.1616,89000.0
2015-01-06 13:25:00,39.98,40.09,39.96,40.08,92000.0,35.1704,35.2672,35.1528,35.2584,92000.0
2015-01-06 13:30:00,40.07,40.12,40.05,40.06,89200.0,35.2496,35.2936,35.232,35.2408,89200.0
2015-01-06 13:35:00,40.05,40.14,40.05,40.12,78300.0,35.232,35.3112,35.232,35.2936,78300.0
2015-01-06 13:40:00,40.12,40.12,40.06,40.07,45900.0,35.2936,35.2936,35.2408,35.2496,45900.0
2015-01-06 13:45:00,40.08,40.15,40.07,40.14,87900.0,35.2584,35.32,35.2496,35.3112,87900.0
2015-01-06 13:50:00,40.15,40.19,40.11,40.15,42500.0,35.32,35.3552,35.2848,35.32,42500.0
2015-01-06 13:55:00,40.14,40.23,40.11,40.22,181400.0,35.3112,35.3904,35.2848,35.3816,181400.0
2015-01-06 14:00:00,40.23,40.27,40.21,40.24,77100.0,35.3904,35.4256,35.3728,35.3992,77100.0
2015-01-06 14:05:00,40.24,40.25,40.2,40.2,91500.0,35.3992,35.408,35.364,35.364,91500.0
2015-01-06 14:10:00,40.19,40.2,40.1,40.1,79600.0,35.3552,35.364,35.276,35.276,79600.0
2015-01-06 14:15:00,40.1,40.16,40.1,40.15,59300.0,35.276,35.3288,35.276,35.32,59300.0
2015-01-06 14:20:00,40.15,40.23,40.15,40.22,64300.0,35.32,35.3904,35.32,35.3816,64300.0
2015-01-06 14:25:00,40.23,40.3,40.2,40.29,62500.0,35.3904,35.4519,35.364,35.4431,62500.0
2015-01-06 14:30:00,40.29,40.33,40.25,40.28,94700.0,35.4431,35.4783,35.408,35.4344,94700.0
2015-01-06 14:35:00,40.28,40.34,40.26,40.33,84400.0,35.4344,35.4871,35.4168,35.4783,84400.0
2015-01-06 14:40:00,40.33,40.39,40.3,40.38,58900.0,35.4783,35.5311,35.4519,35.5223,58900.0
2015-01-06 14:45:00,40.38,40.44,40.37,40.41,83000.0,35.5223,35.5751,35.5135,35.5487,83000.0
2015-01-06 14:50:00,40.42,40.46,40.39,40.43,97900.0,35.5575,35.5927,35.5311,35.5663,97900.0
2015-01-06 14:55:00,40.43,40.43,40.35,40.38,80600.0,35.5663,35.5663,35.4959,35.5223,80600.0
2015-01-06 15:00:00,40.38,40.41,40.33,40.35,295400.0,35.5223,35.5487,35.4783,35.4959,295400.0
2015-01-06 15:05:00,40.36,40.37,40.31,40.33,103300.0,35.5047,35.5135,35.4607,35.4783,103300.0
2015-01-06 15:10:00,40.33,40.42,40.32,40.41,100300.0,35.4783,35.5575,35.4695,35.5487,100300.0
2015-01-06 15:15:00,40.41,40.46,40.4,40.46,46100.0,35.5487,35.5927,35.5399,35.5927,46100.0
2015-01-06 15:20:00,40.46,40.54,40.43,40.49,243200.0,35.5927,35.6631,35.5663,35.6191,243200.0
2015-01-06 15:25:00,40.48,40.53,40.44,40.53,112300.0,35.6103,35.6543,35.5751,35.6543,112300.0
2015-01-06 15:30:00,40.53,40.53,40.44,40.44,122800.0,35.6543,35.6543,35.5751,35.5751,122800.0
2015-01-06 15:35:00,40.44,40.46,40.37,40.37,165400.0,35.5751,35.5927,35.5135,35.5135,165400.0
2015-01-06 15:40:00,40.37,40.4,40.34,40.38,87000.0,35.5135,35.5399,35.4871,35.5223,87000.0
2015-01-06 15:45:00,40.38,40.42,40.37,40.38,219800.0,35.5223,35.5575,35.5135,35.5223,219800.0
2015-01-06 15:50:00,40.37,40.4,40.29,40.29,217800.0,35.5135,35.5399,35.4431,35.4431,217800.0
2015-01-06 15:55:00,40.3,40.3,40.15,40.16,407700.0,35.4519,35.4519,35.32,35.3288,407700.0
2015-01-07 09:30:00,40.46,40.46,40.28,40.35,341000.0,35.5927,35.5927,35.4344,35.4959,341000.0
2015-01-07 09:35:00,40.34,40.42,40.32,40.37,235700.0,35.4871,35.5575,35.4695,35.5135,235700.0
2015-01-07 09:40:00,40.37,40.4,40.34,40.4,123600.0,35.5135,35.5399,35.4871,35.5399,123600.0
2015-01-07 09:45:00,40.39,40.4,40.34,40.37,142200.0,35.5311,35.5399,35.4871,35.5135,142200.0
2015-01-07 09:50:00,40.38,40.48,40.37,40.45,129500.0,35.5223,35.6103,35.5135,35.5839,129500.0
2015-01-07 09:55:00,40.46,40.46,40.41,40.46,98000.0,35.5927,35.5927,35.5487,35.5927,98000.0
2015-01-07 10:00:00,40.45,40.51,40.44,40.49,97700.0,35.5839,35.6367,35.5751,35.6191,97700.0
2015-01-07 10:05:00,40.5,40.51,40.46,40.47,102200.0,35.6279,35.6367,35.5927,35.6015,102200.0
2015-01-07 10:10:00,40.47,40.48,40.36,40.37,138800.0,35.6015,35.6103,35.5047,35.5135,138800.0
2015-01-07 10:15:00,40.37,40.44,40.36,40.44,45200.0,35.5135,35.5751,35.5047,35.5751,45200.0
2015-01-07 10:20:00,40.44,40.46,40.38,40.38,66100.0,35.5751,35.5927,35.5223,35.5223,66100.0
2015-01-07 10:25:00,40.37,40.38,40.34,40.37,68600.0,35.5135,35.5223,35.4871,35.5135,68600.0
2015-01-07 10:30:00,40.37,40.37,40.29,40.35,170800.0,35.5135,35.5135,35.4431,35.4959,170800.0
2015-01-07 10:35:00,40.36,40.4,40.3,40.3,57000.0,35.5047,35.5399,35.4519,35.4519,57000.0
2015-01-07 10:40:00,40.3,40.31,40.24,40.3,58300.0,35.4519,35.4607,35.3992,35.4519,58300.0
2015-01-07 10:45:00,40.3,40.38,40.3,40.36,83300.0,35.4519,35.5223,35.4519,35.5047,83300.0
2015-01-07 10:50:00,40.37,40.43,40.36,40.43,101500.0,35.5135,35.5663,35.5047,35.5663,101500.0
2015-01-07 10:55:00,40.44,40.44,40.37,40.37,167800.0,35.5751,35.5751,35.5135,35.5135,167800.0
2015-01-07 11:00:00,40.39,40.42,40.34,40.37,37600.0,35.5311,35.5575,35.4871,35.5135,37600.0
2015-01-07 11:05:00,40.37,40.39,40.31,40.32,52700.0,35.5135,35.5311,35.4607,35.4695,52700.0
2015-01-07 11:10:00,40.32,40.34,40.26,40.27,90100.0,35.4695,35.4871,35.4168,35.4256,90100.0
2015-01-07 11:15:00,40.26,40.29,40.23,40.26,32800.0,35.4168,35.4431,35.3904,35.4168,32800.0
2015-01-07 11:20:00,40.26,40.28,40.23,40.26,51500.0,35.4168,35.4344,35.3904,35.4168,51500.0
2015-01-07 11:25:00,40.27,40.27,40.2,40.26,35700.0,35.4256,35.4256,35.364,35.4168,35700.0
2015-01-07 11:30:00,40.26,40.35,40.25,40.34,40000.0,35.4168,35.4959,35.408,35.4871,40000.0
2015-01-07 11:35:00,40.34,40.35,40.31,40.34,23900.0,35.4871,35.4959,35.4607,35.4871,23900.0
2015-01-07 11:40:00,40.33,40.39,40.32,40.38,50500.0,35.4783,35.5311,35.4695,35.5223,50500.0
2015-01-07 11:45:00,40.38,40.39,40.35,40.39,57100.0,35.5223,35.5311,35.4959,35.5311,57100.0
2015-01-07 11:50:00,40.4,40.46,40.38,40.46,72200.0,35.5399,35.5927,35.5223,35.5927,72200.0
2015-01-07 11:55:00,40.47,40.52,40.46,40.51,122800.0,35.6015,35.6455,35.5927,35.6367,122800.0
2015-01-07 12:00:00,40.51,40.56,40.5,40.51,87600.0,35.6367,35.6807,35.6279,35.6367,87600.0
2015-01-07 12:05:00,40.51,40.59,40.48,40.54,131400.0,35.6367,35.7071,35.6103,35.6631,131400.0
2015-01-07 12:10:00,40.54,40.54,40.46,40.47,96900.0,35.6631,35.6631,35.5927,35.6015,96900.0
2015-01-07 12:15:00,40.47,40.52,40.46,40.52,143000.0,35.6015,35.6455,35.5927,35.6455,143000.0
2015-01-07 12:20:00,40.52,40.53,40.48,40.5,215600.0,35.6455,35.6543,35.6103,35.6279,215600.0
2015-01-07 12:25:00,40.5,40.53,40.48,40.52,36500.0,35.6279,35.6543,35.6103,35.6455,36500.0
2015-01-07 12:30:00,40.53,40.55,40.47,40.48,45100.0,35.6543,35.6719,35.6015,35.6103,45100.0
2015-01-07 12:35:00,40.48,40.53,40.47,40.52,23300.0,35.6103,35.6543,35.6015,35.6455,23300.0
2015-01-07 12:40:00,40.52,40.52,40.5,40.52,14800.0,35.6455,35.6455,35.6279,35.6455,14800.0
2015-01-07 12:45:00,40.51,40.52,40.49,40.52,24100.0,35.6367,35.6455,35.6191,35.6455,24100.0
2015-01-07 12:50:00,40.52,40.54,40.51,40.53,27100.0,35.6455,35.6631,35.6367,35.6543,27100.0
2015-01-07 12:55:00,40.53,40.54,40.51,40.52,22000.0,35.6543,35.6631,35.6367,35.6455,22000.0
2015-01-07 13:00:00,40.52,40.56,40.49,40.49,20600.0,35.6455,35.6807,35.6191,35.6191,20600.0
2015-01-07 13:05:00,40.5,40.52,40.47,40.48,35900.0,35.6279,35.6455,35.6015,35.6103,35900.0
2015-01-07 13:10:00,40.47,40.51,40.47,40.5,40800.0,35.6015,35.6367,35.6015,35.6279,40800.0
2015-01-07 13:15:00,40.5,40.55,40.5,40.53,12100.0,35.6279,35.6719,35.6279,35.6543,12100.0
2015-01-07 13:20:00,40.53,40.53,40.43,40.44,83100.0,35.6543,35.6543,35.5663,35.5751,83100.0
2015-01-07 13:25:00,40.44,40.46,40.42,40.44,19800.0,35.5751,35.5927,35.5575,35.5751,19800.0
2015-01-07 13:30:00,40.44,40.48,40.43,40.48,28100.0,35.5751,35.6103,35.5663,35.6103,28100.0
2015-01-07 13:35:00,40.48,40.5,40.46,40.48,15000.0,35.6103,35.6279,35.5927,35.6103,15000.0
2015-01-07 13:40:00,40.48,40.5,40.48,40.48,34800.0,35.6103,35.6279,35.6103,35.6103,34800.0
2015-01-07 13:45:00,40.49,40.56,40.47,40.55,45200.0,35.6191,35.6807,35.6015,35.6719,45200.0
2015-01-07 13:50:00,40.56,40.56,40.51,40.53,10100.0,35.6807,35.6807,35.6367,35.6543,10100.0
2015-01-07 13:55:00,40.53,40.54,40.51,40.51,8900.0,35.6543,35.6631,35.6367,35.6367,8900.0
2015-01-07 14:00:00,40.52,40.55,40.44,40.52,368500.0,35.6455,35.6719,35.5751,35.6455,368500.0
2015-01-07 14:05:00,40.51,40.51,40.44,40.51,174000.0,35.6367,35.6367,35.5751,35.6367,174000.0
2015-01-07 14:10:00,40.53,40.54,40.45,40.46,100900.0,35.6543,35.6631,35.5839,35.5927,100900.0
2015-01-07 14:15:00,40.47,40.49,40.42,40.44,59300.0,35.6015,35.6191,35.5575,35.5751,59300.0
2015-01-07 14:20:00,40.44,40.5,40.41,40.44,106500.0,35.5751,35.6279,35.5487,35.5751,106500.0
2015-01-07 14:25:00,40.43,40.48,40.43,40.44,58800.0,35.5663,35.6103,35.5663,35.5751,58800.0
2015-01-07 14:30:00,40.44,40.51,40.44,40.51,61500.0,35.5751,35.6367,35.5751,35.6367,61500.0
2015-01-07 14:35:00,40.5,40.52,40.46,40.47,96100.0,35.6279,35.6455,35.5927,35.6015,96100.0
2015-01-07 14:40:00,40.47,40.47,40.44,40.47,41600.0,35.6015,35.6015,35.5751,35.6015,41600.0
2015-01-07 14:45:00,40.47,40.5,40.44,40.48,42000.0,35.6015,35.6279,35.5751,35.6103,42000.0
2015-01-07 14:50:00,40.48,40.48,40.4,40.42,46300.0,35.6103,35.6103,35.5399,35.5575,46300.0
2015-01-07 14:55:00,40.42,40.45,40.37,40.39,41900.0,35.5575,35.5839,35.5135,35.5311,41900.0
2015-01-07 15:00:00,40.39,40.43,40.39,40.39,53000.0,35.5311,35.5663,35.5311,35.5311,53000.0
2015-01-07 15:05:00,40.38,40.48,40.38,40.47,44700.0,35.5223,35.6103,35.5223,35.6015,44700.0
2015-01-07 15:10:00,40.47,40.47,40.41,40.42,19700.0,35.6015,35.6015,35.5487,35.5575,19700.0
2015-01-07 15:15:00,40.41,40.46,40.37,40.45,86400.0,35.5487,35.5927,35.5135,35.5839,86400.0
2015-01-07 15:20:00,40.45,40.46,40.42,40.42,39600.0,35.5839,35.5927,35.5575,35.5575,39600.0
2015-01-07 15:25:00,40.42,40.48,40.4,40.47,39600.0,35.5575,35.6103,35.5399,35.6015,39600.0
2015-01-07 15:30:00,40.47,40.49,40.43,40.47,53500.0,35.6015,35.6191,35.5663,35.6015,53500.0
2015-01-07 15:35:00,40.47,40.47,40.44,40.45,40200.0,35.6015,35.6015,35.5751,35.5839,40200.0
2015-01-07 15:40:00,40.45,40.48,40.43,40.47,45900.0,35.5839,35.6103,35.5663,35.6015,45900.0
2015-01-07 15:45:00,40.47,40.49,40.43,40.46,96400.0,35.6015,35.6191,35.5663,35.5927,96400.0
2015-01-07 15:50:00,40.46,40.48,40.44,40.46,94200.0,35.5927,35.6103,35.5751,35.5927,94200.0
2015-01-07 15:55:00,40.45,40.49,40.44,40.48,282000.0,35.5839,35.6191,35.5751,35.6103,282000.0
2015-01-08 09:30:00,40.82,40.87,40.76,40.82,222400.0,35.9094,35.9534,35.8566,35.9094,222400.0
2015-01-08 09:35:00,40.83,40.86,40.8,40.86,223500.0,35.9182,35.9446,35.8918,35.9446,223500.0
2015-01-08 09:40:00,40.87,40.96,40.86,40.94,161000.0,35.9534,36.0325,35.9446,36.015,161000.0
2015-01-08 09:45:00,40.94,40.97,40.92,40.97,98500.0,36.015,36.0413,35.9974,36.0413,98500.0
2015-01-08 09:50:00,40.97,41.05,40.97,41.05,80500.0,36.0413,36.1117,36.0413,36.1117,80500.0
2015-01-08 09:55:00,41.05,41.08,41.01,41.08,45100.0,36.1117,36.1381,36.0765,36.1381,45100.0
2015-01-08 10:00:00,41.08,41.13,41.06,41.12,148100.0,36.1381,36.1821,36.1205,36.1733,148100.0
2015-01-08 10:05:00,41.12,41.16,41.09,41.15,139400.0,36.1733,36.2085,36.1469,36.1997,139400.0
2015-01-08 10:10:00,41.15,41.18,41.14,41.18,841000.0,36.1997,36.2261,36.1909,36.2261,841000.0
2015-01-08 10:15:00,41.18,41.2,41.16,41.19,104500.0,36.2261,36.2437,36.2085,36.2349,104500.0
2015-01-08 10:20:00,41.2,41.22,41.17,41.2,74500.0,36.2437,36.2613,36.2173,36.2437,74500.0
2015-01-08 10:25:00,41.2,41.21,41.16,41.16,62600.0,36.2437,36.2525,36.2085,36.2085,62600.0
2015-01-08 10:30:00,41.16,41.18,41.14,41.16,55900.0,36.2085,36.2261,36.1909,36.2085,55900.0
2015-01-08 10:35:00,41.17,41.18,41.15,41.16,50800.0,36.2173,36.2261,36.1997,36.2085,50800.0
2015-01-08 10:40:00,41.16,41.21,41.16,41.2,82100.0,36.2085,36.2525,36.2085,36.2437,82100.0
2015-01-08 10:45:00,41.21,41.26,41.2,41.23,109400.0,36.2525,36.2965,36.2437,36.2701,109400.0
2015-01-08 10:50:00,41.23,41.24,41.2,41.24,196000.0,36.2701,36.2789,36.2437,36.2789,196000.0
2015-01-08 10:55:00,41.24,41.3,41.24,41.3,125900.0,36.2789,36.3316,36.2789,36.3316,125900.0
2015-01-08 11:00:00,41.3,41.35,41.3,41.31,108900.0,36.3316,36.3756,36.3316,36.3404,108900.0
2015-01-08 11:05:00,41.31,41.35,41.3,41.31,108700.0,36.3404,36.3756,36.3316,36.3404,108700.0
2015-01-08 11:10:00,41.32,41.32,41.3,41.3,88700.0,36.3492,36.3492,36.3316,36.3316,88700.0
2015-01-08 11:15:00,41.3,41.33,41.28,41.32,45700.0,36.3316,36.358,36.3141,36.3492,45700.0
2015-01-08 11:20:00,41.33,41.33,41.28,41.28,39600.0,36.358,36.358,36.3141,36.3141,39600.0
2015-01-08 11:25:00,41.28,41.29,41.25,41.27,48700.0,36.3141,36.3228,36.2877,36.3053,48700.0
2015-01-08 11:30:00,41.27,41.29,41.25,41.28,67900.0,36.3053,36.3228,36.2877,36.3141,67900.0
2015-01-08 11:35:00,41.28,41.29,41.26,41.28,56300.0,36.3141,36.3228,36.2965,36.3141,56300.0
2015-01-08 11:40:00,41.28,41.3,41.26,41.29,56200.0,36.3141,36.3316,36.2965,36.3228,56200.0
2015-01-08 11:45:00,41.29,41.33,41.28,41.31,54400.0,36.3228,36.358,36.3141,36.3404,54400.0
2015-01-08 11:50:00,41.31,41.32,41.29,41.3,41400.0,36.3404,36.3492,36.3228,36.3316,41400.0
2015-01-08 11:55:00,41.31,41.32,41.29,41.3,35000.0,36.3404,36.3492,36.3228,36.3316,35000.0
2015-01-08 12:00:00,41.31,41.32,41.29,41.3,47300.0,36.3404,36.3492,36.3228,36.3316,47300.0
2015-01-08 12:05:00,41.3,41.3,41.27,41.27,37000.0,36.3316,36.3316,36.3053,36.3053,37000.0
2015-01-08 12:10:00,41.27,41.28,41.22,41.23,47900.0,36.3053,36.3141,36.2613,36.2701,47900.0
2015-01-08 12:15:00,41.23,41.27,41.23,41.26,25400.0,36.2701,36.3053,36.2701,36.2965,25400.0
2015-01-08 12:20:00,41.26,41.26,41.24,41.25,58500.0,36.2965,36.2965,36.2789,36.2877,58500.0
2015-01-08 12:25:00,41.25,41.3,41.24,41.3,27600.0,36.2877,36.3316,36.2789,36.3316,27600.0
2015-01-08 12:30:00,41.3,41.32,41.28,41.29,47300.0,36.3316,36.3492,36.3141,36.3228,47300.0
2015-01-08 12:35:00,41.29,41.31,41.29,41.3,19500.0,36.3228,36.3404,36.3228,36.3316,19500.0
2015-01-08 12:40:00,41.3,41.35,41.3,41.34,39300.0,36.3316,36.3756,36.3316,36.3668,39300.0
2015-01-08 12:45:00,41.34,41.34,41.31,41.32,25400.0,36.3668,36.3668,36.3404,36.3492,25400.0
2015-01-08 12:50:00,41.33,41.34,41.32,41.32,28900.0,36.358,36.3668,36.3492,36.3492,28900.0
2015-01-08 12:55:00,41.32,41.36,41.32,41.34,60200.0,36.3492,36.3844,36.3492,36.3668,60200.0
2015-01-08 13:00:00,41.34,41.36,41.32,41.35,64000.0,36.3668,36.3844,36.3492,36.3756,64000.0
2015-01-08 13:05:00,41.35,41.43,41.35,41.41,157700.0,36.3756,36.446,36.3756,36.4284,157700.0
2015-01-08 13:10:00,41.41,41.43,41.39,41.39,47400.0,36.4284,36.446,36.4108,36.4108,47400.0
2015-01-08 13:15:00,41.4,41.41,41.39,41.41,73800.0,36.4196,36.4284,36.4108,36.4284,73800.0
2015-01-08 13:20:00,41.4,41.41,41.39,41.4,106100.0,36.4196,36.4284,36.4108,36.4196,106100.0
2015-01-08 13:25:00,41.4,41.43,41.4,41.41,380500.0,36.4196,36.446,36.4196,36.4284,380500.0
2015-01-08 13:30:00,41.41,41.45,41.41,41.42,562400.0,36.4284,36.4636,36.4284,36.4372,562400.0
2015-01-08 13:35:00,41.42,41.43,41.41,41.41,47700.0,36.4372,36.446,36.4284,36.4284,47700.0
2015-01-08 13:40:00,41.41,41.43,41.41,41.42,49600.0,36.4284,36.446,36.4284,36.4372,49600.0
2015-01-08 13:45:00,41.42,41.42,41.4,41.41,48700.0,36.4372,36.4372,36.4196,36.4284,48700.0
2015-01-08 13:50:00,41.41,41.42,41.39,41.41,113700.0,36.4284,36.4372,36.4108,36.4284,113700.0
2015-01-08 13:55:00,41.41,41.42,41.32,41.34,80700.0,36.4284,36.4372,36.3492,36.3668,80700.0
2015-01-08 14:00:00,41.34,41.36,41.33,41.34,44200.0,36.3668,36.3844,36.358,36.3668,44200.0
2015-01-08 14:05:00,41.34,41.39,41.34,41.39,54400.0,36.3668,36.4108,36.3668,36.4108,54400.0
2015-01-08 14:10:00,41.38,41.39,41.33,41.34,107800.0,36.402,36.4108,36.358,36.3668,107800.0
2015-01-08 14:15:00,41.35,41.37,41.34,41.35,41100.0,36.3756,36.3932,36.3668,36.3756,41100.0
2015-01-08 14:20:00,41.35,41.41,41.35,41.39,56800.0,36.3756,36.4284,36.3756,36.4108,56800.0
2015-01-08 14:25:00,41.39,41.43,41.39,41.43,57100.0,36.4108,36.446,36.4108,36.446,57100.0
2015-01-08 14:30:00,41.43,41.45,41.42,41.42,45800.0,36.446,36.4636,36.4372,36.4372,45800.0
2015-01-08 14:35:00,41.43,41.46,41.42,41.46,38100.0,36.446,36.4724,36.4372,36.4724,38100.0
2015-01-08 14:40:00,41.46,41.47,41.44,41.44,57600.0,36.4724,36.4812,36.4548,36.4548,57600.0
2015-01-08 14:45:00,41.43,41.44,41.41,41.42,57300.0,36.446,36.4548,36.4284,36.4372,57300.0
2015-01-08 14:50:00,41.42,41.43,41.41,41.43,44400.0,36.4372,36.446,36.4284,36.446,44400.0
2015-01-08 14:55:00,41.43,41.43,41.4,41.4,68600.0,36.446,36.446,36.4196,36.4196,68600.0
2015-01-08 15:00:00,41.41,41.43,41.39,41.41,169800.0,36.4284,36.446,36.4108,36.4284,169800.0
2015-01-08 15:05:00,41.4,41.42,41.37,41.37,96800.0,36.4196,36.4372,36.3932,36.3932,96800.0
2015-01-08 15:10:00,41.37,41.41,41.37,41.41,108600.0,36.3932,36.4284,36.3932,36.4284,108600.0
2015-01-08 15:15:00,41.41,41.42,41.39,41.41,107000.0,36.4284,36.4372,36.4108,36.4284,107000.0
2015-01-08 15:20:00,41.41,41.44,41.41,41.43,98100.0,36.4284,36.4548,36.4284,36.446,98100.0
2015-01-08 15:25:00,41.43,41.43,41.39,41.43,186400.0,36.446,36.446,36.4108,36.446,186400.0
2015-01-08 15:30:00,41.42,41.43,41.37,41.38,140100.0,36.4372,36.446,36.3932,36.402,140100.0
2015-01-08 15:35:00,41.38,41.41,41.36,41.37,124700.0,36.402,36.4284,36.3844,36.3932,124700.0
2015-01-08 15:40:00,41.37,41.37,41.32,41.32,110700.0,36.3932,36.3932,36.3492,36.3492,110700.0
2015-01-08 15:45:00,41.33,41.37,41.31,41.37,155500.0,36.358,36.3932,36.3404,36.3932,155500.0
2015-01-08 15:50:00,41.37,41.38,41.34,41.37,242900.0,36.3932,36.402,36.3668,36.3932,242900.0
2015-01-08 15:55:00,41.37,41.38,41.34,41.35,1258100.0,36.3932,36.402,36.3668,36.3756,1258100.0
2015-01-09 09:30:00,41.5,41.53,41.44,41.44,164500.0,36.5076,36.534,36.4548,36.4548,164500.0
2015-01-09 09:35:00,41.44,41.49,41.37,41.49,182100.0,36.4548,36.4988,36.3932,36.4988,182100.0
2015-01-09 09:40:00,41.48,41.58,41.48,41.58,161200.0,36.49,36.578,36.49,36.578,161200.0
2015-01-09 09:45:00,41.58,41.6,41.41,41.43,142500.0,36.578,36.5956,36.4284,36.446,142500.0
2015-01-09 09:50:00,41.42,41.47,41.41,41.46,165100.0,36.4372,36.4812,36.4284,36.4724,165100.0
2015-01-09 09:55:00,41.46,41.46,41.32,41.4,226600.0,36.4724,36.4724,36.3492,36.4196,226600.0
2015-01-09 10:00:00,41.39,41.44,41.36,41.42,68600.0,36.4108,36.4548,36.3844,36.4372,68600.0
2015-01-09 10:05:00,41.41,41.44,41.38,41.44,97600.0,36.4284,36.4548,36.402,36.4548,97600.0
2015-01-09 10:10:00,41.43,41.46,41.39,41.4,59800.0,36.446,36.4724,36.4108,36.4196,59800.0
2015-01-09 10:15:00,41.41,41.41,41.34,41.35,110000.0,36.4284,36.4284,36.3668,36.3756,110000.0
2015-01-09 10:20:00,41.35,41.37,41.33,41.33,21600.0,36.3756,36.3932,36.358,36.358,21600.0
2015-01-09 10:25:00,41.34,41.36,41.23,41.24,141200.0,36.3668,36.3844,36.2701,36.2789,141200.0
2015-01-09 10:30:00,41.23,41.23,41.13,41.15,202500.0,36.2701,36.2701,36.1821,36.1997,202500.0
2015-01-09 10:35:00,41.15,41.2,41.12,41.15,60900.0,36.1997,36.2437,36.1733,36.1997,60900.0
2015-01-09 10:40:00,41.14,41.15,41.07,41.1,78000.0,36.1909,36.1997,36.1293,36.1557,78000.0
2015-01-09 10:45:00,41.1,41.14,41.08,41.11,58700.0,36.1557,36.1909,36.1381,36.1645,58700.0
2015-01-09 10:50:00,41.11,41.2,41.11,41.15,38000.0,36.1645,36.2437,36.1645,36.1997,38000.0
2015-01-09 10:55:00,41.16,41.21,41.13,41.18,69800.0,36.2085,36.2525,36.1821,36.2261,69800.0
2015-01-09 11:00:00,41.17,41.17,41.08,41.11,107700.0,36.2173,36.2173,36.1381,36.1645,107700.0
2015-01-09 11:05:00,41.11,41.14,41.06,41.07,44000.0,36.1645,36.1909,36.1205,36.1293,44000.0
2015-01-09 11:10:00,41.06,41.07,40.94,40.97,104400.0,36.1205,36.1293,36.015,36.0413,104400.0
2015-01-09 11:15:00,40.98,41.02,40.96,41.02,44200.0,36.0501,36.0853,36.0325,36.0853,44200.0
2015-01-09 11:20:00,41.02,41.04,40.96,41.04,102500.0,36.0853,36.1029,36.0325,36.1029,102500.0
2015-01-09 11:25:00,41.03,41.05,41.01,41.04,32100.0,36.0941,36.1117,36.0765,36.1029,32100.0
2015-01-09 11:30:00,41.03,41.1,40.98,41.09,37100.0,36.0941,36.1557,36.0501,36.1469,37100.0
2015-01-09 11:35:00,41.08,41.1,41.07,41.09,129900.0,36.1381,36.1557,36.1293,36.1469,129900.0
2015-01-09 11:40:00,41.08,41.11,41.05,41.11,20700.0,36.1381,36.1645,36.1117,36.1645,20700.0
2015-01-09 11:45:00,41.11,41.16,41.08,41.14,57200.0,36.1645,36.2085,36.1381,36.1909,57200.0
2015-01-09 11:50:00,41.14,41.14,41.1,41.12,133400.0,36.1909,36.1909,36.1557,36.1733,133400.0
2015-01-09 11:55:00,41.12,41.18,41.09,41.16,26100.0,36.1733,36.2261,36.1469,36.2085,26100.0
2015-01-09 12:00:00,41.16,41.2,41.15,41.2,29700.0,36.2085,36.2437,36.1997,36.2437,29700.0
2015-01-09 12:05:00,41.19,41.27,41.18,41.26,61000.0,36.2349,36.3053,36.2261,36.2965,61000.0
2015-01-09 12:10:00,41.26,41.3,41.24,41.29,62300.0,36.2965,36.3316,36.2789,36.3228,62300.0
2015-01-09 12:15:00,41.29,41.3,41.25,41.29,37400.0,36.3228,36.3316,36.2877,36.3228,37400.0
2015-01-09 12:20:00,41.27,41.29,41.23,41.24,58900.0,36.3053,36.3228,36.2701,36.2789,58900.0
2015-01-09 12:25:00,41.24,41.24,41.2,41.23,53900.0,36.2789,36.2789,36.2437,36.2701,53900.0
2015-01-09 12:30:00,41.22,41.26,41.17,41.17,60800.0,36.2613,36.2965,36.2173,36.2173,60800.0
2015-01-09 12:35:00,41.17,41.2,41.17,41.2,30600.0,36.2173,36.2437,36.2173,36.2437,30600.0
2015-01-09 12:40:00,41.2,41.21,41.18,41.19,36800.0,36.2437,36.2525,36.2261,36.2349,36800.0
2015-01-09 12:45:00,41.2,41.22,41.19,41.2,22600.0,36.2437,36.2613,36.2349,36.2437,22600.0
2015-01-09 12:50:00,41.2,41.2,41.15,41.16,16500.0,36.2437,36.2437,36.1997,36.2085,16500.0
2015-01-09 12:55:00,41.17,41.18,41.12,41.12,50000.0,36.2173,36.2261,36.1733,36.1733,50000.0
2015-01-09 13:00:00,41.13,41.16,41.11,41.16,28800.0,36.1821,36.2085,36.1645,36.2085,28800.0
2015-01-09 13:05:00,41.16,41.17,41.13,41.15,30900.0,36.2085,36.2173,36.1821,36.1997,30900.0
2015-01-09 13:10:00,41.15,41.25,41.14,41.24,30800.0,36.1997,36.2877,36.1909,36.2789,30800.0
2015-01-09 13:15:00,41.25,41.27,41.23,41.25,20000.0,36.2877,36.3053,36.2701,36.2877,20000.0
2015-01-09 13:20:00,41.26,41.26,41.21,41.21,25900.0,36.2965,36.2965,36.2525,36.2525,25900.0
2015-01-09 13:25:00,41.22,41.23,41.18,41.19,34200.0,36.2613,36.2701,36.2261,36.2349,34200.0
2015-01-09 13:30:00,41.2,41.25,41.19,41.23,28000.0,36.2437,36.2877,36.2349,36.2701,28000.0
2015-01-09 13:35:00,41.23,41.24,41.21,41.21,24000.0,36.2701,36.2789,36.2525,36.2525,24000.0
2015-01-09 13:40:00,41.21,41.22,41.15,41.18,38400.0,36.2525,36.2613,36.1997,36.2261,38400.0
2015-01-09 13:45:00,41.18,41.22,41.17,41.22,68300.0,36.2261,36.2613,36.2173,36.2613,68300.0
2015-01-09 13:50:00,41.22,41.26,41.22,41.23,49900.0,36.2613,36.2965,36.2613,36.2701,49900.0
2015-01-09 13:55:00,41.23,41.23,41.2,41.22,37100.0,36.2701,36.2701,36.2437,36.2613,37100.0
2015-01-09 14:00:00,41.21,41.21,41.17,41.2,55500.0,36.2525,36.2525,36.2173,36.2437,55500.0
2015-01-09 14:05:00,41.2,41.23,41.18,41.22,45700.0,36.2437,36.2701,36.2261,36.2613,45700.0
2015-01-09 14:10:00,41.21,41.23,41.21,41.22,17900.0,36.2525,36.2701,36.2525,36.2613,17900.0
2015-01-09 14:15:00,41.22,41.23,41.19,41.22,16600.0,36.2613,36.2701,36.2349,36.2613,16600.0
2015-01-09 14:20:00,41.22,41.22,41.19,41.21,33100.0,36.2613,36.2613,36.2349,36.2525,33100.0
2015-01-09 14:25:00,41.22,41.25,41.2,41.23,24400.0,36.2613,36.2877,36.2437,36.2701,24400.0
2015-01-09 14:30:00,41.23,41.23,41.18,41.22,97200.0,36.2701,36.2701,36.2261,36.2613,97200.0
2015-01-09 14:35:00,41.21,41.27,41.2,41.26,25100.0,36.2525,36.3053,36.2437,36.2965,25100.0
2015-01-09 14:40:00,41.27,41.28,41.26,41.27,14700.0,36.3053,36.3141,36.2965,36.3053,14700.0
2015-01-09 14:45:00,41.27,41.29,41.24,41.25,35900.0,36.3053,36.3228,36.2789,36.2877,35900.0
2015-01-09 14:50:00,41.26,41.3,41.24,41.29,23200.0,36.2965,36.3316,36.2789,36.3228,23200.0
2015-01-09 14:55:00,41.29,41.31,41.26,41.31,29500.0,36.3228,36.3404,36.2965,36.3404,29500.0
2015-01-09 15:00:00,41.3,41.35,41.3,41.34,34700.0,36.3316,36.3756,36.3316,36.3668,34700.0
2015-01-09 15:05:00,41.34,41.38,41.34,41.36,24700.0,36.3668,36.402,36.3668,36.3844,24700.0
2015-01-09 15:10:00,41.36,41.43,41.35,41.42,79400.0,36.3844,36.446,36.3756,36.4372,79400.0
2015-01-09 15:15:00,41.42,41.43,41.38,41.39,53700.0,36.4372,36.446,36.402,36.4108,53700.0
2015-01-09 15:20:00,41.39,41.41,41.37,41.38,45900.0,36.4108,36.4284,36.3932,36.402,45900.0
2015-01-09 15:25:00,41.38,41.39,41.29,41.3,94700.0,36.402,36.4108,36.3228,36.3316,94700.0
2015-01-09 15:30:00,41.3,41.32,41.25,41.27,80900.0,36.3316,36.3492,36.2877,36.3053,80900.0
2015-01-09 15:35:00,41.28,41.31,41.27,41.29,58700.0,36.3141,36.3404,36.3053,36.3228,58700.0
2015-01-09 15:40:00,41.29,41.34,41.29,41.32,61400.0,36.3228,36.3668,36.3228,36.3492,61400.0
2015-01-09 15:45:00,41.32,41.33,41.29,41.3,103100.0,36.3492,36.358,36.3228,36.3316,103100.0
2015-01-09 15:50:00,41.29,41.3,41.24,41.27,199700.0,36.3228,36.3316,36.2789,36.3053,199700.0
2015-01-09 15:55:00,41.26,41.27,41.21,41.22,1574300.0,36.2965,36.3053,36.2525,36.2613,1574300.0
2015-01-12 09:30:00,41.23,41.33,41.23,41.24,154300.0,36.2701,36.358,36.2701,36.2789,154300.0
2015-01-12 09:35:00,41.24,41.25,40.98,41.03,155100.0,36.2789,36.2877,36.0501,36.0941,155100.0
2015-01-12 09:40:00,41.03,41.04,40.9,40.98,327900.0,36.0941,36.1029,35.9798,36.0501,327900.0
2015-01-12 09:45:00,40.97,41.0,40.83,40.86,188400.0,36.0413,36.0677,35.9182,35.9446,188400.0
2015-01-12 09:50:00,40.86,40.87,40.81,40.85,168300.0,35.9446,35.9534,35.9006,35.9358,168300.0
2015-01-12 09:55:00,40.85,40.85,40.73,40.79,108100.0,35.9358,35.9358,35.8302,35.883,108100.0
2015-01-12 10:00:00,40.79,40.79,40.65,40.73,144200.0,35.883,35.883,35.7598,35.8302,144200.0
2015-01-12 10:05:00,40.73,40.83,40.73,40.82,106500.0,35.8302,35.9182,35.8302,35.9094,106500.0
2015-01-12 10:10:00,40.81,40.85,40.76,40.76,102900.0,35.9006,35.9358,35.8566,35.8566,102900.0
2015-01-12 10:15:00,40.76,40.89,40.76,40.89,109200.0,35.8566,35.971,35.8566,35.971,109200.0
2015-01-12 10:20:00,40.88,40.89,40.83,40.86,72600.0,35.9622,35.971,35.9182,35.9446,72600.0
2015-01-12 10:25:00,40.85,40.92,40.79,40.8,89400.0,35.9358,35.9974,35.883,35.8918,89400.0
2015-01-12 10:30:00,40.8,40.84,40.77,40.81,92000.0,35.8918,35.927,35.8654,35.9006,92000.0
2015-01-12 10:35:00,40.8,40.86,40.77,40.86,43400.0,35.8918,35.9446,35.8654,35.9446,43400.0
2015-01-12 10:40:00,40.85,40.95,40.84,40.93,52100.0,35.9358,36.0238,35.927,36.0062,52100.0
2015-01-12 10:45:00,40.94,40.97,40.92,40.93,67000.0,36.015,36.0413,35.9974,36.0062,67000.0
2015-01-12 10:50:00,40.92,40.93,40.89,40.89,58100.0,35.9974,36.0062,35.971,35.971,58100.0
2015-01-12 10:55:00,40.89,40.99,40.88,40.99,52300.0,35.971,36.0589,35.9622,36.0589,52300.0
2015-01-12 11:00:00,41.0,41.02,41.0,41.01,58000.0,36.0677,36.0853,36.0677,36.0765,58000.0
2015-01-12 11:05:00,41.01,41.03,40.95,40.95,25800.0,36.0765,36.0941,36.0238,36.0238,25800.0
2015-01-12 11:10:00,40.96,41.01,40.94,40.94,32500.0,36.0325,36.0765,36.015,36.015,32500.0
2015-01-12 11:15:00,40.94,40.96,40.91,40.96,31000.0,36.015,36.0325,35.9886,36.0325,31000.0
2015-01-12 11:20:00,40.96,40.98,40.92,40.96,56800.0,36.0325,36.0501,35.9974,36.0325,56800.0
2015-01-12 11:25:00,40.96,40.96,40.92,40.93,37300.0,36.0325,36.0325,35.9974,36.0062,37300.0
2015-01-12 11:30:00,40.93,40.96,40.89,40.9,41600.0,36.0062,36.0325,35.971,35.9798,41600.0
2015-01-12 11:35:00,40.91,40.97,40.9,40.93,31000.0,35.9886,36.0413,35.9798,36.0062,31000.0
2015-01-12 11:40:00,40.93,40.94,40.9,40.91,31900.0,36.0062,36.015,35.9798,35.9886,31900.0
2015-01-12 11:45:00,40.91,40.93,40.83,40.85,23000.0,35.9886,36.0062,35.9182,35.9358,23000.0
2015-01-12 11:50:00,40.84,40.85,40.81,40.83,37700.0,35.927,35.9358,35.9006,35.9182,37700.0
2015-01-12 11:55:00,40.83,40.86,40.82,40.86,27400.0,35.9182,35.9446,35.9094,35.9446,27400.0
2015-01-12 12:00:00,40.85,40.9,40.85,40.9,39000.0,35.9358,35.9798,35.9358,35.9798,39000.0
2015-01-12 12:05:00,40.9,40.92,40.87,40.92,39500.0,35.9798,35.9974,35.9534,35.9974,39500.0
2015-01-12 12:10:00,40.91,40.93,40.86,40.89,35900.0,35.9886,36.0062,35.9446,35.971,35900.0
2015-01-12 12:15:00,40.89,40.91,40.85,40.9,35600.0,35.971,35.9886,35.9358,35.9798,35600.0
2015-01-12 12:20:00,40.91,40.96,40.9,40.94,54800.0,35.9886,36.0325,35.9798,36.015,54800.0
2015-01-12 12:25:00,40.95,40.95,40.9,40.92,22600.0,36.0238,36.0238,35.9798,35.9974,22600.0
2015-01-12 12:30:00,40.92,40.95,40.9,40.93,35800.0,35.9974,36.0238,35.9798,36.0062,35800.0
2015-01-12 12:35:00,40.93,40.94,40.91,40.92,16800.0,36.0062,36.015,35.9886,35.9974,16800.0
2015-01-12 12:40:00,40.92,40.92,40.85,40.85,33800.0,35.9974,35.9974,35.9358,35.9358,33800.0
2015-01-12 12:45:00,40.85,40.88,40.84,40.84,40100.0,35.9358,35.9622,35.927,35.927,40100.0
2015-01-12 12:50:00,40.83,40.83,40.8,40.82,37100.0,35.9182,35.9182,35.8918,35.9094,37100.0
2015-01-12 12:55:00,40.82,40.84,40.79,40.81,28100.0,35.9094,35.927,35.883,35.9006,28100.0
2015-01-12 13:00:00,40.82,40.85,40.8,40.8,23600.0,35.9094,35.9358,35.8918,35.8918,23600.0
2015-01-12 13:05:00,40.81,40.82,40.76,40.78,47000.0,35.9006,35.9094,35.8566,35.8742,47000.0
2015-01-12 13:10:00,40.77,40.8,40.77,40.8,37800.0,35.8654,35.8918,35.8654,35.8918,37800.0
2015-01-12 13:15:00,40.8,40.8,40.76,40.76,26000.0,35.8918,35.8918,35.8566,35.8566,26000.0
2015-01-12 13:20:00,40.75,40.76,40.7,40.71,49200.0,35.8478,35.8566,35.8038,35.8126,49200.0
2015-01-12 13:25:00,40.7,40.73,40.7,40.71,26900.0,35.8038,35.8302,35.8038,35.8126,26900.0
2015-01-12 13:30:00,40.7,40.74,40.7,40.74,14800.0,35.8038,35.839,35.8038,35.839,14800.0
2015-01-12 13:35:00,40.74,40.76,40.73,40.75,21000.0,35.839,35.8566,35.8302,35.8478,21000.0
2015-01-12 13:40:00,40.75,40.77,40.73,40.76,66600.0,35.8478,35.8654,35.8302,35.8566,66600.0
2015-01-12 13:45:00,40.77,40.81,40.75,40.79,175000.0,35.8654,35.9006,35.8478,35.883,175000.0
2015-01-12 13:50:00,40.79,40.79,40.76,40.77,14300.0,35.883,35.883,35.8566,35.8654,14300.0
2015-01-12 13:55:00,40.77,40.77,40.75,40.76,18100.0,35.8654,35.8654,35.8478,35.8566,18100.0
2015-01-12 14:00:00,40.76,40.78,40.75,40.76,20300.0,35.8566,35.8742,35.8478,35.8566,20300.0
2015-01-12 14:05:00,40.76,40.79,40.74,40.79,14100.0,35.8566,35.883,35.839,35.883,14100.0
2015-01-12 14:10:00,40.79,40.82,40.79,40.82,35200.0,35.883,35.9094,35.883,35.9094,35200.0
2015-01-12 14:15:00,40.81,40.82,40.75,40.75,25600.0,35.9006,35.9094,35.8478,35.8478,25600.0
2015-01-12 14:20:00,40.74,40.75,40.7,40.71,57600.0,35.839,35.8478,35.8038,35.8126,57600.0
2015-01-12 14:25:00,40.71,40.73,40.67,40.68,30500.0,35.8126,35.8302,35.7774,35.7862,30500.0
2015-01-12 14:30:00,40.68,40.69,40.65,40.69,30600.0,35.7862,35.795,35.7598,35.795,30600.0
2015-01-12 14:35:00,40.7,40.7,40.64,40.66,86600.0,35.8038,35.8038,35.751,35.7686,86600.0
2015-01-12 14:40:00,40.65,40.69,40.65,40.68,52000.0,35.7598,35.795,35.7598,35.7862,52000.0
2015-01-12 14:45:00,40.68,40.72,40.65,40.72,82100.0,35.7862,35.8214,35.7598,35.8214,82100.0
2015-01-12 14:50:00,40.71,40.72,40.68,40.7,34100.0,35.8126,35.8214,35.7862,35.8038,34100.0
2015-01-12 14:55:00,40.71,40.75,40.69,40.73,87200.0,35.8126,35.8478,35.795,35.8302,87200.0
2015-01-12 15:00:00,40.74,40.77,40.72,40.76,49600.0,35.839,35.8654,35.8214,35.8566,49600.0
2015-01-12 15:05:00,40.76,40.76,40.71,40.73,61400.0,35.8566,35.8566,35.8126,35.8302,61400.0
2015-01-12 15:10:00,40.73,40.76,40.71,40.75,38500.0,35.8302,35.8566,35.8126,35.8478,38500.0
2015-01-12 15:15:00,40.75,40.8,40.73,40.76,78300.0,35.8478,35.8918,35.8302,35.8566,78300.0
2015-01-12 15:20:00,40.76,40.78,40.7,40.71,94400.0,35.8566,35.8742,35.8038,35.8126,94400.0
2015-01-12 15:25:00,40.71,40.74,40.69,40.71,114400.0,35.8126,35.839,35.795,35.8126,114400.0
2015-01-12 15:30:00,40.72,40.74,40.66,40.66,40200.0,35.8214,35.839,35.7686,35.7686,40200.0
2015-01-12 15:35:00,40.66,40.68,40.63,40.68,50700.0,35.7686,35.7862,35.7422,35.7862,50700.0
2015-01-12 15:40:00,40.68,40.76,40.67,40.75,156800.0,35.7862,35.8566,35.7774,35.8478,156800.0
2015-01-12 15:45:00,40.75,40.87,40.75,40.83,93300.0,35.8478,35.9534,35.8478,35.9182,93300.0
2015-01-12 15:50:00,40.83,40.83,40.77,40.81,84700.0,35.9182,35.9182,35.8654,35.9006,84700.0
2015-01-12 15:55:00,40.8,40.83,40.74,40.76,289500.0,35.8918,35.9182,35.839,35.8566,289500.0
2015-01-13 09:30:00,41.11,41.35,41.08,41.33,213900.0,36.1645,36.3756,36.1381,36.358,213900.0
2015-01-13 09:35:00,41.34,41.37,41.29,41.32,271400.0,36.3668,36.3932,36.3228,36.3492,271400.0
2015-01-13 09:40:00,41.33,41.45,41.31,41.45,358300.0,36.358,36.4636,36.3404,36.4636,358300.0
2015-01-13 09:45:00,41.45,41.51,41.43,41.49,122700.0,36.4636,36.5164,36.446,36.4988,122700.0
2015-01-13 09:50:00,41.49,41.54,41.46,41.53,101500.0,36.4988,36.5428,36.4724,36.534,101500.0
2015-01-13 09:55:00,41.53,41.55,41.51,41.54,53400.0,36.534,36.5516,36.5164,36.5428,53400.0
2015-01-13 10:00:00,41.55,41.57,41.52,41.53,172100.0,36.5516,36.5692,36.5252,36.534,172100.0
2015-01-13 10:05:00,41.54,41.55,41.5,41.52,34300.0,36.5428,36.5516,36.5076,36.5252,34300.0
2015-01-13 10:10:00,41.51,41.56,41.5,41.53,44300.0,36.5164,36.5604,36.5076,36.534,44300.0
2015-01-13 10:15:00,41.53,41.57,41.51,41.53,29200.0,36.534,36.5692,36.5164,36.534,29200.0
2015-01-13 10:20:00,41.52,41.55,41.51,41.55,27800.0,36.5252,36.5516,36.5164,36.5516,27800.0
2015-01-13 10:25:00,41.54,41.54,41.5,41.51,25900.0,36.5428,36.5428,36.5076,36.5164,25900.0
2015-01-13 10:30:00,41.51,41.54,41.48,41.54,34600.0,36.5164,36.5428,36.49,36.5428,34600.0
2015-01-13 10:35:00,41.54,41.56,41.53,41.54,24800.0,36.5428,36.5604,36.534,36.5428,24800.0
2015-01-13 10:40:00,41.54,41.59,41.54,41.57,37300.0,36.5428,36.5868,36.5428,36.5692,37300.0
2015-01-13 10:45:00,41.56,41.59,41.56,41.57,38000.0,36.5604,36.5868,36.5604,36.5692,38000.0
2015-01-13 10:50:00,41.58,41.62,41.57,41.6,24000.0,36.578,36.6132,36.5692,36.5956,24000.0
2015-01-13 10:55:00,41.59,41.62,41.57,41.57,59700.0,36.5868,36.6132,36.5692,36.5692,59700.0
2015-01-13 11:00:00,41.58,41.58,41.52,41.54,154600.0,36.578,36.578,36.5252,36.5428,154600.0
2015-01-13 11:05:00,41.54,41.55,41.52,41.52,18600.0,36.5428,36.5516,36.5252,36.5252,18600.0
2015-01-13 11:10:00,41.51,41.54,41.5,41.54,143900.0,36.5164,36.5428,36.5076,36.5428,143900.0
2015-01-13 11:15:00,41.54,41.55,41.49,41.49,34200.0,36.5428,36.5516,36.4988,36.4988,34200.0
2015-01-13 11:20:00,41.48,41.5,41.43,41.46,195400.0,36.49,36.5076,36.446,36.4724,195400.0
2015-01-13 11:25:00,41.46,41.48,41.44,41.48,181000.0,36.4724,36.49,36.4548,36.49,181000.0
2015-01-13 11:30:00,41.48,41.49,41.44,41.45,46100.0,36.49,36.4988,36.4548,36.4636,46100.0
2015-01-13 11:35:00,41.45,41.48,41.44,41.45,21300.0,36.4636,36.49,36.4548,36.4636,21300.0
2015-01-13 11:40:00,41.46,41.47,41.41,41.44,34900.0,36.4724,36.4812,36.4284,36.4548,34900.0
2015-01-13 11:45:00,41.44,41.49,41.43,41.48,41400.0,36.4548,36.4988,36.446,36.49,41400.0
2015-01-13 11:50:00,41.48,41.48,41.44,41.45,18300.0,36.49,36.49,36.4548,36.4636,18300.0
2015-01-13 11:55:00,41.44,41.45,41.39,41.41,23800.0,36.4548,36.4636,36.4108,36.4284,23800.0
2015-01-13 12:00:00,41.41,41.42,41.34,41.38,38500.0,36.4284,36.4372,36.3668,36.402,38500.0
2015-01-13 12:05:00,41.37,41.38,41.33,41.35,60500.0,36.3932,36.402,36.358,36.3756,60500.0
2015-01-13 12:10:00,41.36,41.37,41.32,41.36,43800.0,36.3844,36.3932,36.3492,36.3844,43800.0
2015-01-13 12:15:00,41.35,41.36,41.32,41.34,28800.0,36.3756,36.3844,36.3492,36.3668,28800.0
2015-01-13 12:20:00,41.34,41.34,41.22,41.26,183500.0,36.3668,36.3668,36.2613,36.2965,183500.0
2015-01-13 12:25:00,41.25,41.28,41.24,41.27,46100.0,36.2877,36.3141,36.2789,36.3053,46100.0
2015-01-13 12:30:00,41.26,41.26,41.19,41.21,37800.0,36.2965,36.2965,36.2349,36.2525,37800.0
2015-01-13 12:35:00,41.21,41.24,41.2,41.21,50100.0,36.2525,36.2789,36.2437,36.2525,50100.0
2015-01-13 12:40:00,41.21,41.21,41.15,41.17,106600.0,36.2525,36.2525,36.1997,36.2173,106600.0
2015-01-13 12:45:00,41.16,41.22,41.16,41.21,34400.0,36.2085,36.2613,36.2085,36.2525,34400.0
2015-01-13 12:50:00,41.21,41.24,41.2,41.2,28800.0,36.2525,36.2789,36.2437,36.2437,28800.0
2015-01-13 12:55:00,41.2,41.22,41.18,41.22,29500.0,36.2437,36.2613,36.2261,36.2613,29500.0
2015-01-13 13:00:00,41.22,41.25,41.22,41.23,26400.0,36.2613,36.2877,36.2613,36.2701,26400.0
2015-01-13 13:05:00,41.23,41.26,41.22,41.23,22000.0,36.2701,36.2965,36.2613,36.2701,22000.0
2015-01-13 13:10:00,41.23,41.26,41.22,41.25,25400.0,36.2701,36.2965,36.2613,36.2877,25400.0
2015-01-13 13:15:00,41.24,41.24,41.21,41.21,31900.0,36.2789,36.2789,36.2525,36.2525,31900.0
2015-01-13 13:20:00,41.2,41.2,41.05,41.07,124800.0,36.2437,36.2437,36.1117,36.1293,124800.0
2015-01-13 13:25:00,41.07,41.08,40.97,41.0,59900.0,36.1293,36.1381,36.0413,36.0677,59900.0
2015-01-13 13:30:00,41.0,41.0,40.89,40.95,69700.0,36.0677,36.0677,35.971,36.0238,69700.0
2015-01-13 13:35:00,40.96,40.96,40.87,40.87,159700.0,36.0325,36.0325,35.9534,35.9534,159700.0
2015-01-13 13:40:00,40.86,40.89,40.83,40.87,148100.0,35.9446,35.971,35.9182,35.9534,148100.0
2015-01-13 13:45:00,40.87,40.92,40.85,40.86,60900.0,35.9534,35.9974,35.9358,35.9446,60900.0
2015-01-13 13:50:00,40.86,40.87,40.6,40.65,245000.0,35.9446,35.9534,35.7159,35.7598,245000.0
2015-01-13 13:55:00,40.65,40.75,40.63,40.71,154700.0,35.7598,35.8478,35.7422,35.8126,154700.0
2015-01-13 14:00:00,40.7,40.71,40.63,40.69,141000.0,35.8038,35.8126,35.7422,35.795,141000.0
2015-01-13 14:05:00,40.68,40.7,40.54,40.59,239800.0,35.7862,35.8038,35.6631,35.7071,239800.0
2015-01-13 14:10:00,40.59,40.62,40.45,40.51,502600.0,35.7071,35.7334,35.5839,35.6367,502600.0
2015-01-13 14:15:00,40.49,40.6,40.48,40.55,421000.0,35.6191,35.7159,35.6103,35.6719,421000.0
2015-01-13 14:20:00,40.55,40.59,40.52,40.57,131000.0,35.6719,35.7071,35.6455,35.6895,131000.0
2015-01-13 14:25:00,40.57,40.67,40.56,40.66,159800.0,35.6895,35.7774,35.6807,35.7686,159800.0
2015-01-13 14:30:00,40.66,40.72,40.64,40.69,101000.0,35.7686,35.8214,35.751,35.795,101000.0
2015-01-13 14:35:00,40.68,40.76,40.68,40.73,43700.0,35.7862,35.8566,35.7862,35.8302,43700.0
2015-01-13 14:40:00,40.73,40.74,40.68,40.73,56800.0,35.8302,35.839,35.7862,35.8302,56800.0
2015-01-13 14:45:00,40.73,40.74,40.67,40.68,43000.0,35.8302,35.839,35.7774,35.7862,43000.0
2015-01-13 14:50:00,40.68,40.75,40.67,40.71,61200.0,35.7862,35.8478,35.7774,35.8126,61200.0
2015-01-13 14:55:00,40.71,40.71,40.54,40.54,128100.0,35.8126,35.8126,35.6631,35.6631,128100.0
2015-01-13 15:00:00,40.54,40.59,40.53,40.57,98000.0,35.6631,35.7071,35.6543,35.6895,98000.0
2015-01-13 15:05:00,40.57,40.57,40.49,40.5,117100.0,35.6895,35.6895,35.6191,35.6279,117100.0
2015-01-13 15:10:00,40.5,40.67,40.5,40.67,126700.0,35.6279,35.7774,35.6279,35.7774,126700.0
2015-01-13 15:15:00,40.67,40.73,40.65,40.68,83900.0,35.7774,35.8302,35.7598,35.7862,83900.0
2015-01-13 15:20:00,40.69,40.72,40.64,40.72,125400.0,35.795,35.8214,35.751,35.8214,125400.0
2015-01-13 15:25:00,40.72,40.73,40.61,40.61,284300.0,35.8214,35.8302,35.7247,35.7247,284300.0
2015-01-13 15:30:00,40.61,40.78,40.61,40.75,180900.0,35.7247,35.8742,35.7247,35.8478,180900.0
2015-01-13 15:35:00,40.75,40.89,40.74,40.87,200500.0,35.8478,35.971,35.839,35.9534,200500.0
2015-01-13 15:40:00,40.88,40.91,40.83,40.85,174100.0,35.9622,35.9886,35.9182,35.9358,174100.0
2015-01-13 15:45:00,40.85,40.85,40.75,40.76,201800.0,35.9358,35.9358,35.8478,35.8566,201800.0
2015-01-13 15:50:00,40.76,40.78,40.67,40.72,295200.0,35.8566,35.8742,35.7774,35.8214,295200.0
2015-01-13 15:55:00,40.72,40.75,40.68,40.74,786700.0,35.8214,35.8478,35.7862,35.839,786700.0
2015-01-14 09:30:00,40.41,40.51,40.29,40.49,323300.0,35.5487,35.6367,35.4431,35.6191,323300.0
2015-01-14 09:35:00,40.49,40.55,40.42,40.46,318800.0,35.6191,35.6719,35.5575,35.5927,318800.0
2015-01-14 09:40:00,40.45,40.53,40.45,40.51,187700.0,35.5839,35.6543,35.5839,35.6367,187700.0
2015-01-14 09:45:00,40.51,40.52,40.41,40.51,178900.0,35.6367,35.6455,35.5487,35.6367,178900.0
2015-01-14 09:50:00,40.51,40.51,40.41,40.44,260000.0,35.6367,35.6367,35.5487,35.5751,260000.0
2015-01-14 09:55:00,40.45,40.52,40.44,40.47,79100.0,35.5839,35.6455,35.5751,35.6015,79100.0
2015-01-14 10:00:00,40.48,40.57,40.47,40.53,256600.0,35.6103,35.6895,35.6015,35.6543,256600.0
2015-01-14 10:05:00,40.53,40.68,40.52,40.65,204900.0,35.6543,35.7862,35.6455,35.7598,204900.0
2015-01-14 10:10:00,40.66,40.69,40.58,40.58,116100.0,35.7686,35.795,35.6983,35.6983,116100.0
2015-01-14 10:15:00,40.59,40.62,40.55,40.55,202500.0,35.7071,35.7334,35.6719,35.6719,202500.0
2015-01-14 10:20:00,40.55,40.58,40.52,40.55,88100.0,35.6719,35.6983,35.6455,35.6719,88100.0
2015-01-14 10:25:00,40.56,40.62,40.54,40.62,35800.0,35.6807,35.7334,35.6631,35.7334,35800.0
2015-01-14 10:30:00,40.61,40.61,40.49,40.53,100300.0,35.7247,35.7247,35.6191,35.6543,100300.0
2015-01-14 10:35:00,40.53,40.56,40.44,40.44,111200.0,35.6543,35.6807,35.5751,35.5751,111200.0
2015-01-14 10:40:00,40.44,40.56,40.44,40.53,92000.0,35.5751,35.6807,35.5751,35.6543,92000.0
2015-01-14 10:45:00,40.53,40.57,40.49,40.51,54600.0,35.6543,35.6895,35.6191,35.6367,54600.0
2015-01-14 10:50:00,40.49,40.54,40.46,40.48,59400.0,35.6191,35.6631,35.5927,35.6103,59400.0
2015-01-14 10:55:00,40.48,40.52,40.46,40.51,57800.0,35.6103,35.6455,35.5927,35.6367,57800.0
2015-01-14 11:00:00,40.51,40.52,40.41,40.44,75900.0,35.6367,35.6455,35.5487,35.5751,75900.0
2015-01-14 11:05:00,40.45,40.46,40.36,40.39,169000.0,35.5839,35.5927,35.5047,35.5311,169000.0
2015-01-14 11:10:00,40.39,40.43,40.36,40.36,64100.0,35.5311,35.5663,35.5047,35.5047,64100.0
2015-01-14 11:15:00,40.36,40.41,40.35,40.35,50300.0,35.5047,35.5487,35.4959,35.4959,50300.0
2015-01-14 11:20:00,40.35,40.43,40.35,40.4,56100.0,35.4959,35.5663,35.4959,35.5399,56100.0
2015-01-14 11:25:00,40.4,40.43,40.36,40.37,71800.0,35.5399,35.5663,35.5047,35.5135,71800.0
2015-01-14 11:30:00,40.36,40.4,40.33,40.36,53600.0,35.5047,35.5399,35.4783,35.5047,53600.0
2015-01-14 11:35:00,40.35,40.43,40.34,40.43,57200.0,35.4959,35.5663,35.4871,35.5663,57200.0
2015-01-14 11:40:00,40.44,40.48,40.43,40.45,84100.0,35.5751,35.6103,35.5663,35.5839,84100.0
2015-01-14 11:45:00,40.45,40.48,40.45,40.46,19300.0,35.5839,35.6103,35.5839,35.5927,19300.0
2015-01-14 11:50:00,40.46,40.5,40.39,40.41,81500.0,35.5927,35.6279,35.5311,35.5487,81500.0
2015-01-14 11:55:00,40.41,40.43,40.36,40.37,27300.0,35.5487,35.5663,35.5047,35.5135,27300.0
2015-01-14 12:00:00,40.37,40.41,40.36,40.4,112400.0,35.5135,35.5487,35.5047,35.5399,112400.0
2015-01-14 12:05:00,40.41,40.41,40.34,40.34,58300.0,35.5487,35.5487,35.4871,35.4871,58300.0
2015-01-14 12:10:00,40.33,40.35,40.28,40.3,324200.0,35.4783,35.4959,35.4344,35.4519,324200.0
2015-01-14 12:15:00,40.31,40.33,40.28,40.3,35900.0,35.4607,35.4783,35.4344,35.4519,35900.0
2015-01-14 12:20:00,40.29,40.37,40.28,40.35,104400.0,35.4431,35.5135,35.4344,35.4959,104400.0
2015-01-14 12:25:00,40.35,40.36,40.32,40.34,31200.0,35.4959,35.5047,35.4695,35.4871,31200.0
2015-01-14 12:30:00,40.34,40.38,40.32,40.36,72600.0,35.4871,35.5223,35.4695,35.5047,72600.0
2015-01-14 12:35:00,40.36,40.41,40.34,40.39,24500.0,35.5047,35.5487,35.4871,35.5311,24500.0
2015-01-14 12:40:00,40.39,40.42,40.35,40.35,36100.0,35.5311,35.5575,35.4959,35.4959,36100.0
2015-01-14 12:45:00,40.36,40.39,40.32,40.34,113700.0,35.5047,35.5311,35.4695,35.4871,113700.0
2015-01-14 12:50:00,40.34,40.35,40.3,40.33,94700.0,35.4871,35.4959,35.4519,35.4783,94700.0
2015-01-14 12:55:00,40.32,40.39,40.31,40.38,24200.0,35.4695,35.5311,35.4607,35.5223,24200.0
2015-01-14 13:00:00,40.38,40.41,40.36,40.37,20000.0,35.5223,35.5487,35.5047,35.5135,20000.0
2015-01-14 13:05:00,40.37,40.38,40.31,40.32,43600.0,35.5135,35.5223,35.4607,35.4695,43600.0
2015-01-14 13:10:00,40.32,40.34,40.27,40.3,170900.0,35.4695,35.4871,35.4256,35.4519,170900.0
2015-01-14 13:15:00,40.29,40.33,40.26,40.33,23000.0,35.4431,35.4783,35.4168,35.4783,23000.0
2015-01-14 13:20:00,40.32,40.32,40.28,40.28,31600.0,35.4695,35.4695,35.4344,35.4344,31600.0
2015-01-14 13:25:00,40.27,40.31,40.26,40.29,14400.0,35.4256,35.4607,35.4168,35.4431,14400.0
2015-01-14 13:30:00,40.28,40.28,40.24,40.25,39900.0,35.4344,35.4344,35.3992,35.408,39900.0
2015-01-14 13:35:00,40.25,40.25,40.21,40.22,145300.0,35.408,35.408,35.3728,35.3816,145300.0
2015-01-14 13:40:00,40.22,40.22,40.15,40.15,431800.0,35.3816,35.3816,35.32,35.32,431800.0
2015-01-14 13:45:00,40.15,40.24,40.13,40.22,43300.0,35.32,35.3992,35.3024,35.3816,43300.0
2015-01-14 13:50:00,40.21,40.21,40.17,40.18,37100.0,35.3728,35.3728,35.3376,35.3464,37100.0
2015-01-14 13:55:00,40.18,40.24,40.17,40.23,21300.0,35.3464,35.3992,35.3376,35.3904,21300.0
2015-01-14 14:00:00,40.24,40.31,40.21,40.28,173000.0,35.3992,35.4607,35.3728,35.4344,173000.0
2015-01-14 14:05:00,40.28,40.29,40.24,40.25,45500.0,35.4344,35.4431,35.3992,35.408,45500.0
2015-01-14 14:10:00,40.25,40.4,40.23,40.39,175200.0,35.408,35.5399,35.3904,35.5311,175200.0
2015-01-14 14:15:00,40.4,40.46,40.37,40.45,73200.0,35.5399,35.5927,35.5135,35.5839,73200.0
2015-01-14 14:20:00,40.46,40.46,40.38,40.39,58800.0,35.5927,35.5927,35.5223,35.5311,58800.0
2015-01-14 14:25:00,40.4,40.47,40.38,40.46,59300.0,35.5399,35.6015,35.5223,35.5927,59300.0
2015-01-14 14:30:00,40.47,40.54,40.43,40.49,145400.0,35.6015,35.6631,35.5663,35.6191,145400.0
2015-01-14 14:35:00,40.49,40.51,40.42,40.45,219300.0,35.6191,35.6367,35.5575,35.5839,219300.0
2015-01-14 14:40:00,40.45,40.5,40.39,40.41,94700.0,35.5839,35.6279,35.5311,35.5487,94700.0
2015-01-14 14:45:00,40.42,40.44,40.37,40.38,40200.0,35.5575,35.5751,35.5135,35.5223,40200.0
2015-01-14 14:50:00,40.37,40.37,40.32,40.34,66600.0,35.5135,35.5135,35.4695,35.4871,66600.0
2015-01-14 14:55:00,40.34,40.36,40.32,40.32,64700.0,35.4871,35.5047,35.4695,35.4695,64700.0
2015-01-14 15:00:00,40.33,40.42,40.32,40.4,41300.0,35.4783,35.5575,35.4695,35.5399,41300.0
2015-01-14 15:05:00,40.41,40.44,40.37,40.4,110600.0,35.5487,35.5751,35.5135,35.5399,110600.0
2015-01-14 15:10:00,40.41,40.41,40.32,40.39,83500.0,35.5487,35.5487,35.4695,35.5311,83500.0
2015-01-14 15:15:00,40.39,40.54,40.39,40.53,165800.0,35.5311,35.6631,35.5311,35.6543,165800.0
2015-01-14 15:20:00,40.52,40.57,40.49,40.53,128600.0,35.6455,35.6895,35.6191,35.6543,128600.0
2015-01-14 15:25:00,40.52,40.56,40.46,40.53,163800.0,35.6455,35.6807,35.5927,35.6543,163800.0
2015-01-14 15:30:00,40.52,40.57,40.42,40.45,149400.0,35.6455,35.6895,35.5575,35.5839,149400.0
2015-01-14 15:35:00,40.45,40.47,40.41,40.45,90900.0,35.5839,35.6015,35.5487,35.5839,90900.0
2015-01-14 15:40:00,40.46,40.54,40.46,40.47,170600.0,35.5927,35.6631,35.5927,35.6015,170600.0
2015-01-14 15:45:00,40.47,40.55,40.47,40.5,139800.0,35.6015,35.6719,35.6015,35.6279,139800.0
2015-01-14 15:50:00,40.5,40.54,40.49,40.51,174600.0,35.6279,35.6631,35.6191,35.6367,174600.0
2015-01-14 15:55:00,40.52,40.53,40.47,40.51,259700.0,35.6455,35.6543,35.6015,35.6367,259700.0
2015-01-15 09:30:00,40.68,40.78,40.54,40.54,295700.0,35.7862,35.8742,35.6631,35.6631,295700.0
2015-01-15 09:35:00,40.53,40.58,40.39,40.44,314300.0,35.6543,35.6983,35.5311,35.5751,314300.0
2015-01-15 09:40:00,40.45,40.45,40.29,40.33,314000.0,35.5839,35.5839,35.4431,35.4783,314000.0
2015-01-15 09:45:00,40.32,40.37,40.21,40.22,220900.0,35.4695,35.5135,35.3728,35.3816,220900.0
2015-01-15 09:50:00,40.22,40.32,40.22,40.26,188400.0,35.3816,35.4695,35.3816,35.4168,188400.0
2015-01-15 09:55:00,40.25,40.26,40.16,40.22,220400.0,35.408,35.4168,35.3288,35.3816,220400.0
2015-01-15 10:00:00,40.22,40.26,40.13,40.19,315500.0,35.3816,35.4168,35.3024,35.3552,315500.0
2015-01-15 10:05:00,40.2,40.3,40.18,40.27,107600.0,35.364,35.4519,35.3464,35.4256,107600.0
2015-01-15 10:10:00,40.28,40.31,40.19,40.27,176200.0,35.4344,35.4607,35.3552,35.4256,176200.0
2015-01-15 10:15:00,40.26,40.39,40.26,40.39,99600.0,35.4168,35.5311,35.4168,35.5311,99600.0
2015-01-15 10:20:00,40.39,40.45,40.36,40.42,316300.0,35.5311,35.5839,35.5047,35.5575,316300.0
2015-01-15 10:25:00,40.42,40.46,40.41,40.44,110600.0,35.5575,35.5927,35.5487,35.5751,110600.0
2015-01-15 10:30:00,40.45,40.55,40.44,40.53,182700.0,35.5839,35.6719,35.5751,35.6543,182700.0
2015-01-15 10:35:00,40.52,40.53,40.43,40.46,63300.0,35.6455,35.6543,35.5663,35.5927,63300.0
2015-01-15 10:40:00,40.46,40.46,40.39,40.41,88200.0,35.5927,35.5927,35.5311,35.5487,88200.0
2015-01-15 10:45:00,40.42,40.46,40.38,40.41,59500.0,35.5575,35.5927,35.5223,35.5487,59500.0
2015-01-15 10:50:00,40.41,40.44,40.38,40.42,76300.0,35.5487,35.5751,35.5223,35.5575,76300.0
2015-01-15 10:55:00,40.42,40.42,40.3,40.33,101100.0,35.5575,35.5575,35.4519,35.4783,101100.0
2015-01-15 11:00:00,40.33,40.38,40.29,40.31,56700.0,35.4783,35.5223,35.4431,35.4607,56700.0
2015-01-15 11:05:00,40.32,40.32,40.27,40.3,58500.0,35.4695,35.4695,35.4256,35.4519,58500.0
2015-01-15 11:10:00,40.3,40.35,40.29,40.34,43100.0,35.4519,35.4959,35.4431,35.4871,43100.0
2015-01-15 11:15:00,40.34,40.35,40.24,40.25,78600.0,35.4871,35.4959,35.3992,35.408,78600.0
2015-01-15 11:20:00,40.25,40.26,40.2,40.2,61400.0,35.408,35.4168,35.364,35.364,61400.0
2015-01-15 11:25:00,40.2,40.21,40.15,40.17,66200.0,35.364,35.3728,35.32,35.3376,66200.0
2015-01-15 11:30:00,40.17,40.25,40.15,40.24,122200.0,35.3376,35.408,35.32,35.3992,122200.0
2015-01-15 11:35:00,40.25,40.25,40.12,40.15,61000.0,35.408,35.408,35.2936,35.32,61000.0
2015-01-15 11:40:00,40.14,40.27,40.13,40.27,129900.0,35.3112,35.4256,35.3024,35.4256,129900.0
2015-01-15 11:45:00,40.26,40.3,40.25,40.25,62200.0,35.4168,35.4519,35.408,35.408,62200.0
2015-01-15 11:50:00,40.26,40.26,40.19,40.25,51000.0,35.4168,35.4168,35.3552,35.408,51000.0
2015-01-15 11:55:00,40.24,40.24,40.19,40.22,38300.0,35.3992,35.3992,35.3552,35.3816,38300.0
2015-01-15 12:00:00,40.21,40.24,40.19,40.2,105400.0,35.3728,35.3992,35.3552,35.364,105400.0
2015-01-15 12:05:00,40.2,40.26,40.19,40.24,29600.0,35.364,35.4168,35.3552,35.3992,29600.0
2015-01-15 12:10:00,40.24,40.29,40.22,40.22,55500.0,35.3992,35.4431,35.3816,35.3816,55500.0
2015-01-15 12:15:00,40.23,40.24,40.16,40.18,32200.0,35.3904,35.3992,35.3288,35.3464,32200.0
2015-01-15 12:20:00,40.17,40.2,40.16,40.16,12600.0,35.3376,35.364,35.3288,35.3288,12600.0
2015-01-15 12:25:00,40.17,40.23,40.16,40.2,28400.0,35.3376,35.3904,35.3288,35.364,28400.0
2015-01-15 12:30:00,40.19,40.19,40.14,40.18,65800.0,35.3552,35.3552,35.3112,35.3464,65800.0
2015-01-15 12:35:00,40.16,40.17,40.09,40.13,225000.0,35.3288,35.3376,35.2672,35.3024,225000.0
2015-01-15 12:40:00,40.12,40.13,40.04,40.04,48100.0,35.2936,35.3024,35.2232,35.2232,48100.0
2015-01-15 12:45:00,40.04,40.07,40.0,40.06,105400.0,35.2232,35.2496,35.188,35.2408,105400.0
2015-01-15 12:50:00,40.06,40.13,40.03,40.12,98000.0,35.2408,35.3024,35.2144,35.2936,98000.0
2015-01-15 12:55:00,40.12,40.13,40.08,40.09,28800.0,35.2936,35.3024,35.2584,35.2672,28800.0
2015-01-15 13:00:00,40.09,40.18,40.07,40.17,67100.0,35.2672,35.3464,35.2496,35.3376,67100.0
2015-01-15 13:05:00,40.18,40.21,40.14,40.15,45500.0,35.3464,35.3728,35.3112,35.32,45500.0
2015-01-15 13:10:00,40.16,40.22,40.15,40.2,47100.0,35.3288,35.3816,35.32,35.364,47100.0
2015-01-15 13:15:00,40.21,40.25,40.19,40.21,95300.0,35.3728,35.408,35.3552,35.3728,95300.0
2015-01-15 13:20:00,40.21,40.22,40.17,40.17,45400.0,35.3728,35.3816,35.3376,35.3376,45400.0
2015-01-15 13:25:00,40.18,40.19,40.11,40.12,69600.0,35.3464,35.3552,35.2848,35.2936,69600.0
2015-01-15 13:30:00,40.12,40.13,40.09,40.12,40200.0,35.2936,35.3024,35.2672,35.2936,40200.0
2015-01-15 13:35:00,40.12,40.13,40.07,40.08,39200.0,35.2936,35.3024,35.2496,35.2584,39200.0
2015-01-15 13:40:00,40.08,40.09,40.05,40.06,62500.0,35.2584,35.2672,35.232,35.2408,62500.0
2015-01-15 13:45:00,40.06,40.09,40.05,40.09,94200.0,35.2408,35.2672,35.232,35.2672,94200.0
2015-01-15 13:50:00,40.09,40.18,40.08,40.16,80700.0,35.2672,35.3464,35.2584,35.3288,80700.0
2015-01-15 13:55:00,40.16,40.16,40.08,40.08,35600.0,35.3288,35.3288,35.2584,35.2584,35600.0
2015-01-15 14:00:00,40.09,40.1,40.05,40.09,30400.0,35.2672,35.276,35.232,35.2672,30400.0
2015-01-15 14:05:00,40.09,40.15,40.06,40.12,245700.0,35.2672,35.32,35.2408,35.2936,245700.0
2015-01-15 14:10:00,40.12,40.14,40.08,40.13,348300.0,35.2936,35.3112,35.2584,35.3024,348300.0
2015-01-15 14:15:00,40.13,40.19,40.12,40.16,56300.0,35.3024,35.3552,35.2936,35.3288,56300.0
2015-01-15 14:20:00,40.16,40.17,40.11,40.13,1034500.0,35.3288,35.3376,35.2848,35.3024,1034500.0
2015-01-15 14:25:00,40.13,40.15,40.11,40.13,33800.0,35.3024,35.32,35.2848,35.3024,33800.0
2015-01-15 14:30:00,40.12,40.19,40.09,40.19,38900.0,35.2936,35.3552,35.2672,35.3552,38900.0
2015-01-15 14:35:00,40.19,40.22,40.15,40.19,19700.0,35.3552,35.3816,35.32,35.3552,19700.0
2015-01-15 14:40:00,40.2,40.22,40.17,40.19,32800.0,35.364,35.3816,35.3376,35.3552,32800.0
2015-01-15 14:45:00,40.19,40.22,40.15,40.15,47500.0,35.3552,35.3816,35.32,35.32,47500.0
2015-01-15 14:50:00,40.15,40.19,40.13,40.18,45200.0,35.32,35.3552,35.3024,35.3464,45200.0
2015-01-15 14:55:00,40.18,40.28,40.17,40.22,109200.0,35.3464,35.4344,35.3376,35.3816,109200.0
2015-01-15 15:00:00,40.23,40.28,40.22,40.24,49800.0,35.3904,35.4344,35.3816,35.3992,49800.0
2015-01-15 15:05:00,40.24,40.24,40.19,40.21,62200.0,35.3992,35.3992,35.3552,35.3728,62200.0
2015-01-15 15:10:00,40.21,40.21,40.11,40.13,60400.0,35.3728,35.3728,35.2848,35.3024,60400.0
2015-01-15 15:15:00,40.13,40.15,40.09,40.15,90500.0,35.3024,35.32,35.2672,35.32,90500.0
2015-01-15 15:20:00,40.14,40.14,40.1,40.12,37300.0,35.3112,35.3112,35.276,35.2936,37300.0
2015-01-15 15:25:00,40.13,40.21,40.13,40.18,34500.0,35.3024,35.3728,35.3024,35.3464,34500.0
2015-01-15 15:30:00,40.18,40.23,40.14,40.21,42100.0,35.3464,35.3904,35.3112,35.3728,42100.0
2015-01-15 15:35:00,40.2,40.2,40.14,40.17,46600.0,35.364,35.364,35.3112,35.3376,46600.0
2015-01-15 15:40:00,40.16,40.19,40.12,40.14,66300.0,35.3288,35.3552,35.2936,35.3112,66300.0
2015-01-15 15:45:00,40.14,40.14,40.09,40.1,119600.0,35.3112,35.3112,35.2672,35.276,119600.0
2015-01-15 15:50:00,40.1,40.1,40.01,40.02,147600.0,35.276,35.276,35.1968,35.2056,147600.0
2015-01-15 15:55:00,40.02,40.03,39.96,40.0,497200.0,35.2056,35.2144,35.1528,35.188,497200.0
2015-01-16 09:30:00,39.86,40.13,39.86,40.11,319600.0,35.0649,35.3024,35.0649,35.2848,319600.0
2015-01-16 09:35:00,40.11,40.17,40.09,40.13,239900.0,35.2848,35.3376,35.2672,35.3024,239900.0
2015-01-16 09:40:00,40.14,40.16,40.08,40.09,139000.0,35.3112,35.3288,35.2584,35.2672,139000.0
2015-01-16 09:45:00,40.1,40.1,39.97,40.02,153000.0,35.276,35.276,35.1616,35.2056,153000.0
2015-01-16 09:50:00,40.02,40.04,39.9,39.95,100700.0,35.2056,35.2232,35.1001,35.144,100700.0
2015-01-16 09:55:00,39.95,39.98,39.89,39.92,101500.0,35.144,35.1704,35.0913,35.1177,101500.0
2015-01-16 10:00:00,39.93,40.08,39.86,39.94,1173000.0,35.1265,35.2584,35.0649,35.1353,1173000.0
2015-01-16 10:05:00,39.93,39.96,39.87,39.88,1473500.0,35.1265,35.1528,35.0737,35.0825,1473500.0
2015-01-16 10:10:00,39.89,39.91,39.84,39.84,122300.0,35.0913,35.1089,35.0473,35.0473,122300.0
2015-01-16 10:15:00,39.84,39.97,39.83,39.96,756100.0,35.0473,35.1616,35.0385,35.1528,756100.0
2015-01-16 10:20:00,39.96,39.99,39.9,39.98,883100.0,35.1528,35.1792,35.1001,35.1704,883100.0
2015-01-16 10:25:00,39.99,40.08,39.98,40.05,290500.0,35.1792,35.2584,35.1704,35.232,290500.0
2015-01-16 10:30:00,40.05,40.14,40.04,40.1,202200.0,35.232,35.3112,35.2232,35.276,202200.0
2015-01-16 10:35:00,40.11,40.11,40.02,40.04,66300.0,35.2848,35.2848,35.2056,35.2232,66300.0
2015-01-16 10:40:00,40.04,40.1,40.02,40.05,70200.0,35.2232,35.276,35.2056,35.232,70200.0
2015-01-16 10:45:00,40.06,40.08,39.97,39.98,140500.0,35.2408,35.2584,35.1616,35.1704,140500.0
2015-01-16 10:50:00,39.98,40.1,39.97,40.1,60300.0,35.1704,35.276,35.1616,35.276,60300.0
2015-01-16 10:55:00,40.09,40.22,40.09,40.17,211400.0,35.2672,35.3816,35.2672,35.3376,211400.0
2015-01-16 11:00:00,40.17,40.24,40.16,40.18,43100.0,35.3376,35.3992,35.3288,35.3464,43100.0
2015-01-16 11:05:00,40.17,40.18,40.12,40.16,68800.0,35.3376,35.3464,35.2936,35.3288,68800.0
2015-01-16 11:10:00,40.16,40.17,40.1,40.14,64900.0,35.3288,35.3376,35.276,35.3112,64900.0
2015-01-16 11:15:00,40.14,40.22,40.12,40.17,89700.0,35.3112,35.3816,35.2936,35.3376,89700.0
2015-01-16 11:20:00,40.17,40.17,40.11,40.12,31200.0,35.3376,35.3376,35.2848,35.2936,31200.0
2015-01-16 11:25:00,40.11,40.11,40.05,40.07,56000.0,35.2848,35.2848,35.232,35.2496,56000.0
2015-01-16 11:30:00,40.07,40.11,40.06,40.09,60700.0,35.2496,35.2848,35.2408,35.2672,60700.0
2015-01-16 11:35:00,40.09,40.14,40.07,40.14,59600.0,35.2672,35.3112,35.2496,35.3112,59600.0
2015-01-16 11:40:00,40.15,40.17,40.12,40.14,51400.0,35.32,35.3376,35.2936,35.3112,51400.0
2015-01-16 11:45:00,40.13,40.15,40.08,40.08,85500.0,35.3024,35.32,35.2584,35.2584,85500.0
2015-01-16 11:50:00,40.07,40.08,40.03,40.03,38000.0,35.2496,35.2584,35.2144,35.2144,38000.0
2015-01-16 11:55:00,40.03,40.11,40.02,40.09,2104300.0,35.2144,35.2848,35.2056,35.2672,2104300.0
2015-01-16 12:00:00,40.1,40.14,40.08,40.12,551100.0,35.276,35.3112,35.2584,35.2936,551100.0
2015-01-16 12:05:00,40.13,40.14,40.04,40.06,151300.0,35.3024,35.3112,35.2232,35.2408,151300.0
2015-01-16 12:10:00,40.06,40.1,40.04,40.07,270600.0,35.2408,35.276,35.2232,35.2496,270600.0
2015-01-16 12:15:00,40.07,40.09,40.06,40.07,70500.0,35.2496,35.2672,35.2408,35.2496,70500.0
2015-01-16 12:20:00,40.07,40.07,40.04,40.06,136100.0,35.2496,35.2496,35.2232,35.2408,136100.0
2015-01-16 12:25:00,40.05,40.11,40.05,40.09,62000.0,35.232,35.2848,35.232,35.2672,62000.0
2015-01-16 12:30:00,40.09,40.11,40.08,40.11,68300.0,35.2672,35.2848,35.2584,35.2848,68300.0
2015-01-16 12:35:00,40.12,40.13,40.09,40.13,46800.0,35.2936,35.3024,35.2672,35.3024,46800.0
2015-01-16 12:40:00,40.13,40.2,40.12,40.2,177300.0,35.3024,35.364,35.2936,35.364,177300.0
2015-01-16 12:45:00,40.19,40.21,40.16,40.21,80000.0,35.3552,35.3728,35.3288,35.3728,80000.0
2015-01-16 12:50:00,40.21,40.31,40.21,40.26,76200.0,35.3728,35.4607,35.3728,35.4168,76200.0
2015-01-16 12:55:00,40.26,40.28,40.22,40.24,89900.0,35.4168,35.4344,35.3816,35.3992,89900.0
2015-01-16 13:00:00,40.23,40.24,40.18,40.19,73600.0,35.3904,35.3992,35.3464,35.3552,73600.0
2015-01-16 13:05:00,40.19,40.25,40.18,40.23,76000.0,35.3552,35.408,35.3464,35.3904,76000.0
2015-01-16 13:10:00,40.23,40.24,40.19,40.2,47600.0,35.3904,35.3992,35.3552,35.364,47600.0
2015-01-16 13:15:00,40.2,40.22,40.16,40.16,50400.0,35.364,35.3816,35.3288,35.3288,50400.0
2015-01-16 13:20:00,40.17,40.2,40.13,40.16,81400.0,35.3376,35.364,35.3024,35.3288,81400.0
2015-01-16 13:25:00,40.16,40.16,40.11,40.16,41700.0,35.3288,35.3288,35.2848,35.3288,41700.0
2015-01-16 13:30:00,40.15,40.2,40.14,40.2,35800.0,35.32,35.364,35.3112,35.364,35800.0
2015-01-16 13:35:00,40.2,40.21,40.17,40.21,38300.0,35.364,35.3728,35.3376,35.3728,38300.0
2015-01-16 13:40:00,40.21,40.22,40.18,40.21,46500.0,35.3728,35.3816,35.3464,35.3728,46500.0
2015-01-16 13:45:00,40.2,40.24,40.17,40.23,38600.0,35.364,35.3992,35.3376,35.3904,38600.0
2015-01-16 13:50:00,40.23,40.25,40.2,40.24,56000.0,35.3904,35.408,35.364,35.3992,56000.0
2015-01-16 13:55:00,40.24,40.26,40.22,40.25,20800.0,35.3992,35.4168,35.3816,35.408,20800.0
2015-01-16 14:00:00,40.25,40.27,40.22,40.24,20900.0,35.408,35.4256,35.3816,35.3992,20900.0
2015-01-16 14:05:00,40.25,40.26,40.22,40.23,41500.0,35.408,35.4168,35.3816,35.3904,41500.0
2015-01-16 14:10:00,40.23,40.25,40.2,40.21,35500.0,35.3904,35.408,35.364,35.3728,35500.0
2015-01-16 14:15:00,40.21,40.24,40.2,40.22,35600.0,35.3728,35.3992,35.364,35.3816,35600.0
2015-01-16 14:20:00,40.22,40.24,40.21,40.23,29300.0,35.3816,35.3992,35.3728,35.3904,29300.0
2015-01-16 14:25:00,40.23,40.25,40.2,40.23,49900.0,35.3904,35.408,35.364,35.3904,49900.0
2015-01-16 14:30:00,40.22,40.23,40.19,40.2,26200.0,35.3816,35.3904,35.3552,35.364,26200.0
2015-01-16 14:35:00,40.2,40.22,40.18,40.19,28900.0,35.364,35.3816,35.3464,35.3552,28900.0
2015-01-16 14:40:00,40.19,40.23,40.18,40.21,14600.0,35.3552,35.3904,35.3464,35.3728,14600.0
2015-01-16 14:45:00,40.2,40.22,40.18,40.19,15400.0,35.364,35.3816,35.3464,35.3552,15400.0
2015-01-16 14:50:00,40.19,40.25,40.19,40.24,126800.0,35.3552,35.408,35.3552,35.3992,126800.0
2015-01-16 14:55:00,40.24,40.26,40.23,40.25,32700.0,35.3992,35.4168,35.3904,35.408,32700.0
2015-01-16 15:00:00,40.25,40.25,40.21,40.24,53600.0,35.408,35.408,35.3728,35.3992,53600.0
2015-01-16 15:05:00,40.25,40.26,40.22,40.24,49400.0,35.408,35.4168,35.3816,35.3992,49400.0
2015-01-16 15:10:00,40.24,40.24,40.2,40.22,44800.0,35.3992,35.3992,35.364,35.3816,44800.0
2015-01-16 15:15:00,40.22,40.24,40.21,40.22,69100.0,35.3816,35.3992,35.3728,35.3816,69100.0
2015-01-16 15:20:00,40.23,40.27,40.22,40.27,62700.0,35.3904,35.4256,35.3816,35.4256,62700.0
2015-01-16 15:25:00,40.27,40.28,40.23,40.25,30600.0,35.4256,35.4344,35.3904,35.408,30600.0
2015-01-16 15:30:00,40.24,40.26,40.23,40.26,56900.0,35.3992,35.4168,35.3904,35.4168,56900.0
2015-01-16 15:35:00,40.26,40.36,40.25,40.36,60800.0,35.4168,35.5047,35.408,35.5047,60800.0
2015-01-16 15:40:00,40.36,40.37,40.34,40.37,74500.0,35.5047,35.5135,35.4871,35.5135,74500.0
2015-01-16 15:45:00,40.37,40.41,40.36,40.38,76700.0,35.5135,35.5487,35.5047,35.5223,76700.0
2015-01-16 15:50:00,40.39,40.42,40.39,40.4,97300.0,35.5311,35.5575,35.5311,35.5399,97300.0
2015-01-16 15:55:00,40.4,40.42,40.36,40.36,556800.0,35.5399,35.5575,35.5047,35.5047,556800.0
2015-01-20 09:30:00,40.62,40.71,40.55,40.69,390400.0,35.7334,35.8126,35.6719,35.795,390400.0
2015-01-20 09:35:00,40.69,40.71,40.62,40.62,226600.0,35.795,35.8126,35.7334,35.7334,226600.0
2015-01-20 09:40:00,40.62,40.62,40.53,40.61,207400.0,35.7334,35.7334,35.6543,35.7247,207400.0
2015-01-20 09:45:00,40.61,40.64,40.41,40.42,179700.0,35.7247,35.751,35.5487,35.5575,179700.0
2015-01-20 09:50:00,40.42,40.43,40.35,40.38,490100.0,35.5575,35.5663,35.4959,35.5223,490100.0
2015-01-20 09:55:00,40.38,40.43,40.33,40.43,110800.0,35.5223,35.5663,35.4783,35.5663,110800.0
2015-01-20 10:00:00,40.42,40.46,40.38,40.44,258800.0,35.5575,35.5927,35.5223,35.5751,258800.0
2015-01-20 10:05:00,40.44,40.52,40.43,40.5,189000.0,35.5751,35.6455,35.5663,35.6279,189000.0
2015-01-20 10:10:00,40.51,40.52,40.46,40.48,34200.0,35.6367,35.6455,35.5927,35.6103,34200.0
2015-01-20 10:15:00,40.48,40.49,40.35,40.36,69700.0,35.6103,35.6191,35.4959,35.5047,69700.0
2015-01-20 10:20:00,40.36,40.48,40.36,40.48,68900.0,35.5047,35.6103,35.5047,35.6103,68900.0
2015-01-20 10:25:00,40.48,40.49,40.43,40.45,58400.0,35.6103,35.6191,35.5663,35.5839,58400.0
2015-01-20 10:30:00,40.46,40.47,40.38,40.39,52600.0,35.5927,35.6015,35.5223,35.5311,52600.0
2015-01-20 10:35:00,40.39,40.43,40.37,40.37,65800.0,35.5311,35.5663,35.5135,35.5135,65800.0
2015-01-20 10:40:00,40.35,40.35,40.27,40.31,79700.0,35.4959,35.4959,35.4256,35.4607,79700.0
2015-01-20 10:45:00,40.31,40.39,40.29,40.39,84900.0,35.4607,35.5311,35.4431,35.5311,84900.0
2015-01-20 10:50:00,40.38,40.39,40.31,40.35,43600.0,35.5223,35.5311,35.4607,35.4959,43600.0
2015-01-20 10:55:00,40.34,40.35,40.27,40.32,399800.0,35.4871,35.4959,35.4256,35.4695,399800.0
2015-01-20 11:00:00,40.31,40.32,40.27,40.32,94600.0,35.4607,35.4695,35.4256,35.4695,94600.0
2015-01-20 11:05:00,40.31,40.4,40.29,40.39,82800.0,35.4607,35.5399,35.4431,35.5311,82800.0
2015-01-20 11:10:00,40.38,40.38,40.33,40.36,40200.0,35.5223,35.5223,35.4783,35.5047,40200.0
2015-01-20 11:15:00,40.36,40.38,40.32,40.38,30800.0,35.5047,35.5223,35.4695,35.5223,30800.0
2015-01-20 11:20:00,40.39,40.42,40.38,40.38,36900.0,35.5311,35.5575,35.5223,35.5223,36900.0
2015-01-20 11:25:00,40.38,40.39,40.33,40.35,73100.0,35.5223,35.5311,35.4783,35.4959,73100.0
2015-01-20 11:30:00,40.35,40.38,40.32,40.35,57000.0,35.4959,35.5223,35.4695,35.4959,57000.0
2015-01-20 11:35:00,40.35,40.37,40.32,40.34,49500.0,35.4959,35.5135,35.4695,35.4871,49500.0
2015-01-20 11:40:00,40.34,40.34,40.27,40.29,35600.0,35.4871,35.4871,35.4256,35.4431,35600.0
2015-01-20 11:45:00,40.3,40.3,40.2,40.23,176100.0,35.4519,35.4519,35.364,35.3904,176100.0
2015-01-20 11:50:00,40.23,40.27,40.23,40.27,225200.0,35.3904,35.4256,35.3904,35.4256,225200.0
2015-01-20 11:55:00,40.27,40.3,40.27,40.3,37800.0,35.4256,35.4519,35.4256,35.4519,37800.0
2015-01-20 12:00:00,40.3,40.31,40.27,40.27,25000.0,35.4519,35.4607,35.4256,35.4256,25000.0
2015-01-20 12:05:00,40.27,40.35,40.26,40.35,64200.0,35.4256,35.4959,35.4168,35.4959,64200.0
2015-01-20 12:10:00,40.34,40.37,40.33,40.34,37000.0,35.4871,35.5135,35.4783,35.4871,37000.0
2015-01-20 12:15:00,40.34,40.36,40.31,40.35,310500.0,35.4871,35.5047,35.4607,35.4959,310500.0
2015-01-20 12:20:00,40.34,40.37,40.33,40.33,29400.0,35.4871,35.5135,35.4783,35.4783,29400.0
2015-01-20 12:25:00,40.34,40.38,40.34,40.34,130300.0,35.4871,35.5223,35.4871,35.4871,130300.0
2015-01-20 12:30:00,40.36,40.38,40.32,40.33,163800.0,35.5047,35.5223,35.4695,35.4783,163800.0
2015-01-20 12:35:00,40.33,40.36,40.3,40.36,122200.0,35.4783,35.5047,35.4519,35.5047,122200.0
2015-01-20 12:40:00,40.37,40.4,40.36,40.39,29500.0,35.5135,35.5399,35.5047,35.5311,29500.0
2015-01-20 12:45:00,40.4,40.44,40.39,40.41,22100.0,35.5399,35.5751,35.5311,35.5487,22100.0
2015-01-20 12:50:00,40.41,40.43,40.39,40.39,19500.0,35.5487,35.5663,35.5311,35.5311,19500.0
2015-01-20 12:55:00,40.39,40.44,40.38,40.43,35100.0,35.5311,35.5751,35.5223,35.5663,35100.0
2015-01-20 13:00:00,40.42,40.43,40.4,40.41,22300.0,35.5575,35.5663,35.5399,35.5487,22300.0
2015-01-20 13:05:00,40.41,40.42,40.34,40.34,22100.0,35.5487,35.5575,35.4871,35.4871,22100.0
2015-01-20 13:10:00,40.35,40.4,40.34,40.36,37000.0,35.4959,35.5399,35.4871,35.5047,37000.0
2015-01-20 13:15:00,40.35,40.41,40.35,40.4,20100.0,35.4959,35.5487,35.4959,35.5399,20100.0
2015-01-20 13:20:00,40.4,40.51,40.4,40.47,79200.0,35.5399,35.6367,35.5399,35.6015,79200.0
2015-01-20 13:25:00,40.47,40.53,40.47,40.5,57100.0,35.6015,35.6543,35.6015,35.6279,57100.0
2015-01-20 13:30:00,40.5,40.54,40.5,40.52,31000.0,35.6279,35.6631,35.6279,35.6455,31000.0
2015-01-20 13:35:00,40.52,40.53,40.5,40.53,32300.0,35.6455,35.6543,35.6279,35.6543,32300.0
2015-01-20 13:40:00,40.52,40.52,40.47,40.5,21700.0,35.6455,35.6455,35.6015,35.6279,21700.0
2015-01-20 13:45:00,40.5,40.52,40.49,40.5,13700.0,35.6279,35.6455,35.6191,35.6279,13700.0
2015-01-20 13:50:00,40.5,40.51,40.48,40.51,25600.0,35.6279,35.6367,35.6103,35.6367,25600.0
2015-01-20 13:55:00,40.51,40.52,40.5,40.51,16600.0,35.6367,35.6455,35.6279,35.6367,16600.0
2015-01-20 14:00:00,40.51,40.59,40.51,40.57,33200.0,35.6367,35.7071,35.6367,35.6895,33200.0
2015-01-20 14:05:00,40.58,40.6,40.56,40.59,56000.0,35.6983,35.7159,35.6807,35.7071,56000.0
2015-01-20 14:10:00,40.58,40.59,40.55,40.57,27100.0,35.6983,35.7071,35.6719,35.6895,27100.0
2015-01-20 14:15:00,40.57,40.57,40.54,40.57,105400.0,35.6895,35.6895,35.6631,35.6895,105400.0
2015-01-20 14:20:00,40.57,40.59,40.56,40.57,613600.0,35.6895,35.7071,35.6807,35.6895,613600.0
2015-01-20 14:25:00,40.58,40.58,40.52,40.55,95000.0,35.6983,35.6983,35.6455,35.6719,95000.0
2015-01-20 14:30:00,40.55,40.64,40.55,40.63,132400.0,35.6719,35.751,35.6719,35.7422,132400.0
2015-01-20 14:35:00,40.64,40.67,40.62,40.66,80800.0,35.751,35.7774,35.7334,35.7686,80800.0
2015-01-20 14:40:00,40.66,40.74,40.65,40.72,79500.0,35.7686,35.839,35.7598,35.8214,79500.0
2015-01-20 14:45:00,40.71,40.74,40.71,40.74,107400.0,35.8126,35.839,35.8126,35.839,107400.0
2015-01-20 14:50:00,40.75,40.76,40.73,40.73,100000.0,35.8478,35.8566,35.8302,35.8302,100000.0
2015-01-20 14:55:00,40.73,40.77,40.72,40.77,94800.0,35.8302,35.8654,35.8214,35.8654,94800.0
2015-01-20 15:00:00,40.77,40.78,40.73,40.76,65900.0,35.8654,35.8742,35.8302,35.8566,65900.0
2015-01-20 15:05:00,40.77,40.79,40.74,40.79,138900.0,35.8654,35.883,35.839,35.883,138900.0
2015-01-20 15:10:00,40.79,40.79,40.76,40.78,131800.0,35.883,35.883,35.8566,35.8742,131800.0
2015-01-20 15:15:00,40.78,40.81,40.76,40.8,232100.0,35.8742,35.9006,35.8566,35.8918,232100.0
2015-01-20 15:20:00,40.8,40.81,40.75,40.78,120600.0,35.8918,35.9006,35.8478,35.8742,120600.0
2015-01-20 15:25:00,40.78,40.81,40.76,40.77,155800.0,35.8742,35.9006,35.8566,35.8654,155800.0
2015-01-20 15:30:00,40.78,40.78,40.69,40.72,190100.0,35.8742,35.8742,35.795,35.8214,190100.0
2015-01-20 15:35:00,40.72,40.74,40.71,40.72,191300.0,35.8214,35.839,35.8126,35.8214,191300.0
2015-01-20 15:40:00,40.72,40.78,40.71,40.75,200200.0,35.8214,35.8742,35.8126,35.8478,200200.0
2015-01-20 15:45:00,40.75,40.77,40.74,40.75,303100.0,35.8478,35.8654,35.839,35.8478,303100.0
2015-01-20 15:50:00,40.75,40.76,40.69,40.69,400000.0,35.8478,35.8566,35.795,35.795,400000.0
2015-01-20 15:55:00,40.69,40.74,40.69,40.71,1164200.0,35.795,35.839,35.795,35.8126,1164200.0
2015-01-21 09:30:00,40.54,40.59,40.34,40.39,2025300.0,35.6631,35.7071,35.4871,35.5311,2025300.0
2015-01-21 09:35:00,40.39,40.69,40.36,40.66,1025800.0,35.5311,35.795,35.5047,35.7686,1025800.0
2015-01-21 09:40:00,40.68,40.77,40.58,40.6,770700.0,35.7862,35.8654,35.6983,35.7159,770700.0
2015-01-21 09:45:00,40.61,40.64,40.48,40.49,767800.0,35.7247,35.751,35.6103,35.6191,767800.0
2015-01-21 09:50:00,40.49,40.6,40.49,40.54,225200.0,35.6191,35.7159,35.6191,35.6631,225200.0
2015-01-21 09:55:00,40.55,40.6,40.52,40.58,188100.0,35.6719,35.7159,35.6455,35.6983,188100.0
2015-01-21 10:00:00,40.58,40.66,40.57,40.58,192500.0,35.6983,35.7686,35.6895,35.6983,192500.0
2015-01-21 10:05:00,40.57,40.63,40.52,40.53,136100.0,35.6895,35.7422,35.6455,35.6543,136100.0
2015-01-21 10:10:00,40.53,40.6,40.48,40.59,131200.0,35.6543,35.7159,35.6103,35.7071,131200.0
2015-01-21 10:15:00,40.58,40.71,40.58,40.7,107900.0,35.6983,35.8126,35.6983,35.8038,107900.0
2015-01-21 10:20:00,40.7,40.71,40.63,40.69,54900.0,35.8038,35.8126,35.7422,35.795,54900.0
2015-01-21 10:25:00,40.68,40.73,40.65,40.7,140900.0,35.7862,35.8302,35.7598,35.8038,140900.0
2015-01-21 10:30:00,40.7,40.73,40.66,40.68,93900.0,35.8038,35.8302,35.7686,35.7862,93900.0
2015-01-21 10:35:00,40.69,40.69,40.63,40.64,64200.0,35.795,35.795,35.7422,35.751,64200.0
2015-01-21 10:40:00,40.64,40.73,40.64,40.73,250000.0,35.751,35.8302,35.751,35.8302,250000.0
2015-01-21 10:45:00,40.73,40.82,40.72,40.82,162200.0,35.8302,35.9094,35.8214,35.9094,162200.0
2015-01-21 10:50:00,40.83,40.91,40.8,40.91,159000.0,35.9182,35.9886,35.8918,35.9886,159000.0
2015-01-21 10:55:00,40.91,40.91,40.87,40.9,102600.0,35.9886,35.9886,35.9534,35.9798,102600.0
2015-01-21 11:00:00,40.9,40.96,40.87,40.88,85000.0,35.9798,36.0325,35.9534,35.9622,85000.0
2015-01-21 11:05:00,40.88,40.91,40.86,40.88,87200.0,35.9622,35.9886,35.9446,35.9622,87200.0
2015-01-21 11:10:00,40.88,40.92,40.86,40.92,55900.0,35.9622,35.9974,35.9446,35.9974,55900.0
2015-01-21 11:15:00,40.92,40.92,40.86,40.88,69400.0,35.9974,35.9974,35.9446,35.9622,69400.0
2015-01-21 11:20:00,40.87,40.87,40.82,40.86,58300.0,35.9534,35.9534,35.9094,35.9446,58300.0
2015-01-21 11:25:00,40.86,40.88,40.83,40.88,53100.0,35.9446,35.9622,35.9182,35.9622,53100.0
2015-01-21 11:30:00,40.88,40.9,40.87,40.88,26500.0,35.9622,35.9798,35.9534,35.9622,26500.0
2015-01-21 11:35:00,40.88,40.9,40.83,40.84,33000.0,35.9622,35.9798,35.9182,35.927,33000.0
2015-01-21 11:40:00,40.84,40.85,40.81,40.83,59900.0,35.927,35.9358,35.9006,35.9182,59900.0
2015-01-21 11:45:00,40.83,40.87,40.82,40.86,32100.0,35.9182,35.9534,35.9094,35.9446,32100.0
2015-01-21 11:50:00,40.86,40.9,40.86,40.89,41300.0,35.9446,35.9798,35.9446,35.971,41300.0
2015-01-21 11:55:00,40.88,40.91,40.86,40.87,48800.0,35.9622,35.9886,35.9446,35.9534,48800.0
2015-01-21 12:00:00,40.87,40.89,40.86,40.88,44900.0,35.9534,35.971,35.9446,35.9622,44900.0
2015-01-21 12:05:00,40.88,40.89,40.84,40.84,90400.0,35.9622,35.971,35.927,35.927,90400.0
2015-01-21 12:10:00,40.84,40.9,40.84,40.89,46400.0,35.927,35.9798,35.927,35.971,46400.0
2015-01-21 12:15:00,40.9,40.91,40.88,40.89,66700.0,35.9798,35.9886,35.9622,35.971,66700.0
2015-01-21 12:20:00,40.88,40.9,40.87,40.88,47100.0,35.9622,35.9798,35.9534,35.9622,47100.0
2015-01-21 12:25:00,40.88,40.9,40.86,40.89,81800.0,35.9622,35.9798,35.9446,35.971,81800.0
2015-01-21 12:30:00,40.9,40.91,40.86,40.87,70700.0,35.9798,35.9886,35.9446,35.9534,70700.0
2015-01-21 12:35:00,40.86,40.87,40.83,40.84,113400.0,35.9446,35.9534,35.9182,35.927,113400.0
2015-01-21 12:40:00,40.84,40.85,40.84,40.84,52300.0,35.927,35.9358,35.927,35.927,52300.0
2015-01-21 12:45:00,40.84,40.88,40.84,40.86,36800.0,35.927,35.9622,35.927,35.9446,36800.0
2015-01-21 12:50:00,40.85,40.87,40.73,40.77,229300.0,35.9358,35.9534,35.8302,35.8654,229300.0
2015-01-21 12:55:00,40.76,40.81,40.76,40.8,55800.0,35.8566,35.9006,35.8566,35.8918,55800.0
2015-01-21 13:00:00,40.8,40.84,40.78,40.82,99200.0,35.8918,35.927,35.8742,35.9094,99200.0
2015-01-21 13:05:00,40.82,40.84,40.8,40.83,63500.0,35.9094,35.927,35.8918,35.9182,63500.0
2015-01-21 13:10:00,40.83,40.84,40.8,40.83,55500.0,35.9182,35.927,35.8918,35.9182,55500.0
2015-01-21 13:15:00,40.83,40.84,40.8,40.82,31300.0,35.9182,35.927,35.8918,35.9094,31300.0
2015-01-21 13:20:00,40.83,40.85,40.81,40.82,34700.0,35.9182,35.9358,35.9006,35.9094,34700.0
2015-01-21 13:25:00,40.83,40.83,40.73,40.75,67800.0,35.9182,35.9182,35.8302,35.8478,67800.0
2015-01-21 13:30:00,40.74,40.74,40.69,40.7,95800.0,35.839,35.839,35.795,35.8038,95800.0
2015-01-21 13:35:00,40.69,40.73,40.67,40.72,53900.0,35.795,35.8302,35.7774,35.8214,53900.0
2015-01-21 13:40:00,40.71,40.75,40.7,40.75,35000.0,35.8126,35.8478,35.8038,35.8478,35000.0
2015-01-21 13:45:00,40.74,40.75,40.69,40.7,30200.0,35.839,35.8478,35.795,35.8038,30200.0
2015-01-21 13:50:00,40.69,40.71,40.68,40.69,41500.0,35.795,35.8126,35.7862,35.795,41500.0
2015-01-21 13:55:00,40.69,40.69,40.62,40.64,85500.0,35.795,35.795,35.7334,35.751,85500.0
2015-01-21 14:00:00,40.64,40.66,40.6,40.66,57400.0,35.751,35.7686,35.7159,35.7686,57400.0
2015-01-21 14:05:00,40.65,40.66,40.61,40.63,172000.0,35.7598,35.7686,35.7247,35.7422,172000.0
2015-01-21 14:10:00,40.64,40.69,40.6,40.69,54600.0,35.751,35.795,35.7159,35.795,54600.0
2015-01-21 14:15:00,40.7,40.72,40.66,40.68,64300.0,35.8038,35.8214,35.7686,35.7862,64300.0
2015-01-21 14:20:00,40.68,40.73,40.67,40.71,60300.0,35.7862,35.8302,35.7774,35.8126,60300.0
2015-01-21 14:25:00,40.71,40.74,40.68,40.7,119600.0,35.8126,35.839,35.7862,35.8038,119600.0
2015-01-21 14:30:00,40.7,40.73,40.68,40.69,85600.0,35.8038,35.8302,35.7862,35.795,85600.0
2015-01-21 14:35:00,40.69,40.7,40.65,40.66,137100.0,35.795,35.8038,35.7598,35.7686,137100.0
2015-01-21 14:40:00,40.67,40.73,40.64,40.73,114000.0,35.7774,35.8302,35.751,35.8302,114000.0
2015-01-21 14:45:00,40.73,40.78,40.73,40.78,349600.0,35.8302,35.8742,35.8302,35.8742,349600.0
2015-01-21 14:50:00,40.78,40.79,40.76,40.77,122600.0,35.8742,35.883,35.8566,35.8654,122600.0
2015-01-21 14:55:00,40.77,40.82,40.76,40.81,84000.0,35.8654,35.9094,35.8566,35.9006,84000.0
2015-01-21 15:00:00,40.8,40.81,40.76,40.77,60600.0,35.8918,35.9006,35.8566,35.8654,60600.0
2015-01-21 15:05:00,40.78,40.78,40.72,40.72,65200.0,35.8742,35.8742,35.8214,35.8214,65200.0
2015-01-21 15:10:00,40.73,40.76,40.7,40.75,58600.0,35.8302,35.8566,35.8038,35.8478,58600.0
2015-01-21 15:15:00,40.76,40.82,40.75,40.82,72600.0,35.8566,35.9094,35.8478,35.9094,72600.0
2015-01-21 15:20:00,40.82,40.82,40.78,40.79,59600.0,35.9094,35.9094,35.8742,35.883,59600.0
2015-01-21 15:25:00,40.79,40.81,40.76,40.77,58500.0,35.883,35.9006,35.8566,35.8654,58500.0
2015-01-21 15:30:00,40.77,40.83,40.76,40.82,68800.0,35.8654,35.9182,35.8566,35.9094,68800.0
2015-01-21 15:35:00,40.82,40.82,40.79,40.81,95900.0,35.9094,35.9094,35.883,35.9006,95900.0
2015-01-21 15:40:00,40.81,40.81,40.77,40.79,86800.0,35.9006,35.9006,35.8654,35.883,86800.0
2015-01-21 15:45:00,40.79,40.8,40.76,40.78,141400.0,35.883,35.8918,35.8566,35.8742,141400.0
2015-01-21 15:50:00,40.78,40.79,40.77,40.78,180800.0,35.8742,35.883,35.8654,35.8742,180800.0
2015-01-21 15:55:00,40.78,40.81,40.75,40.77,868200.0,35.8742,35.9006,35.8478,35.8654,868200.0
2015-01-22 09:30:00,40.9,41.06,40.89,40.89,418800.0,35.9798,36.1205,35.971,35.971,418800.0
2015-01-22 09:35:00,40.88,40.88,40.81,40.83,255800.0,35.9622,35.9622,35.9006,35.9182,255800.0
2015-01-22 09:40:00,40.83,40.83,40.69,40.77,643400.0,35.9182,35.9182,35.795,35.8654,643400.0
2015-01-22 09:45:00,40.77,40.79,40.56,40.63,410000.0,35.8654,35.883,35.6807,35.7422,410000.0
2015-01-22 09:50:00,40.64,40.74,40.59,40.72,161500.0,35.751,35.839,35.7071,35.8214,161500.0
2015-01-22 09:55:00,40.72,40.72,40.61,40.69,196900.0,35.8214,35.8214,35.7247,35.795,196900.0
2015-01-22 10:00:00,40.69,40.79,40.69,40.74,130100.0,35.795,35.883,35.795,35.839,130100.0
2015-01-22 10:05:00,40.74,40.8,40.69,40.76,141900.0,35.839,35.8918,35.795,35.8566,141900.0
2015-01-22 10:10:00,40.76,40.82,40.72,40.8,106200.0,35.8566,35.9094,35.8214,35.8918,106200.0
2015-01-22 10:15:00,40.79,40.89,40.77,40.86,190900.0,35.883,35.971,35.8654,35.9446,190900.0
2015-01-22 10:20:00,40.86,40.91,40.86,40.88,90300.0,35.9446,35.9886,35.9446,35.9622,90300.0
2015-01-22 10:25:00,40.87,40.87,40.81,40.83,88000.0,35.9534,35.9534,35.9006,35.9182,88000.0
2015-01-22 10:30:00,40.84,40.89,40.82,40.85,86900.0,35.927,35.971,35.9094,35.9358,86900.0
2015-01-22 10:35:00,40.85,40.93,40.85,40.9,54300.0,35.9358,36.0062,35.9358,35.9798,54300.0
2015-01-22 10:40:00,40.9,40.98,40.9,40.97,72700.0,35.9798,36.0501,35.9798,36.0413,72700.0
2015-01-22 10:45:00,40.98,41.02,40.97,41.0,76800.0,36.0501,36.0853,36.0413,36.0677,76800.0
2015-01-22 10:50:00,41.0,41.02,40.98,41.02,107400.0,36.0677,36.0853,36.0501,36.0853,107400.0
2015-01-22 10:55:00,41.02,41.1,41.02,41.1,242600.0,36.0853,36.1557,36.0853,36.1557,242600.0
2015-01-22 11:00:00,41.1,41.13,41.04,41.08,133800.0,36.1557,36.1821,36.1029,36.1381,133800.0
2015-01-22 11:05:00,41.07,41.08,41.03,41.05,42200.0,36.1293,36.1381,36.0941,36.1117,42200.0
2015-01-22 11:10:00,41.04,41.06,41.0,41.04,52900.0,36.1029,36.1205,36.0677,36.1029,52900.0
2015-01-22 11:15:00,41.04,41.05,41.02,41.05,38600.0,36.1029,36.1117,36.0853,36.1117,38600.0
2015-01-22 11:20:00,41.05,41.12,41.05,41.11,68400.0,36.1117,36.1733,36.1117,36.1645,68400.0
2015-01-22 11:25:00,41.11,41.15,41.11,41.12,44600.0,36.1645,36.1997,36.1645,36.1733,44600.0
2015-01-22 11:30:00,41.12,41.14,41.07,41.1,81800.0,36.1733,36.1909,36.1293,36.1557,81800.0
2015-01-22 11:35:00,41.09,41.11,41.06,41.09,34100.0,36.1469,36.1645,36.1205,36.1469,34100.0
2015-01-22 11:40:00,41.09,41.13,41.07,41.08,35800.0,36.1469,36.1821,36.1293,36.1381,35800.0
2015-01-22 11:45:00,41.08,41.08,41.05,41.05,25000.0,36.1381,36.1381,36.1117,36.1117,25000.0
2015-01-22 11:50:00,41.05,41.05,41.02,41.03,31000.0,36.1117,36.1117,36.0853,36.0941,31000.0
2015-01-22 11:55:00,41.03,41.08,41.03,41.08,21300.0,36.0941,36.1381,36.0941,36.1381,21300.0
2015-01-22 12:00:00,41.08,41.09,41.03,41.05,36000.0,36.1381,36.1469,36.0941,36.1117,36000.0
2015-01-22 12:05:00,41.05,41.06,41.0,41.03,153200.0,36.1117,36.1205,36.0677,36.0941,153200.0
2015-01-22 12:10:00,41.03,41.07,41.0,41.05,61800.0,36.0941,36.1293,36.0677,36.1117,61800.0
2015-01-22 12:15:00,41.05,41.06,41.03,41.05,20900.0,36.1117,36.1205,36.0941,36.1117,20900.0
2015-01-22 12:20:00,41.05,41.1,41.04,41.1,64600.0,36.1117,36.1557,36.1029,36.1557,64600.0
2015-01-22 12:25:00,41.1,41.12,41.09,41.12,50100.0,36.1557,36.1733,36.1469,36.1733,50100.0
2015-01-22 12:30:00,41.11,41.11,41.06,41.08,44300.0,36.1645,36.1645,36.1205,36.1381,44300.0
2015-01-22 12:35:00,41.07,41.09,41.04,41.05,26200.0,36.1293,36.1469,36.1029,36.1117,26200.0
2015-01-22 12:40:00,41.05,41.08,41.03,41.08,24900.0,36.1117,36.1381,36.0941,36.1381,24900.0
2015-01-22 12:45:00,41.07,41.09,41.04,41.08,40300.0,36.1293,36.1469,36.1029,36.1381,40300.0
2015-01-22 12:50:00,41.08,41.08,41.0,41.02,28800.0,36.1381,36.1381,36.0677,36.0853,28800.0
2015-01-22 12:55:00,41.03,41.04,41.0,41.04,26400.0,36.0941,36.1029,36.0677,36.1029,26400.0
2015-01-22 13:00:00,41.04,41.09,41.03,41.08,68800.0,36.1029,36.1469,36.0941,36.1381,68800.0
2015-01-22 13:05:00,41.07,41.08,41.05,41.05,26900.0,36.1293,36.1381,36.1117,36.1117,26900.0
2015-01-22 13:10:00,41.06,41.08,41.05,41.05,22300.0,36.1205,36.1381,36.1117,36.1117,22300.0
2015-01-22 13:15:00,41.05,41.06,41.01,41.02,28200.0,36.1117,36.1205,36.0765,36.0853,28200.0
2015-01-22 13:20:00,41.02,41.03,41.0,41.02,28700.0,36.0853,36.0941,36.0677,36.0853,28700.0
2015-01-22 13:25:00,41.01,41.02,40.99,41.01,25200.0,36.0765,36.0853,36.0589,36.0765,25200.0
2015-01-22 13:30:00,41.01,41.05,41.0,41.04,35200.0,36.0765,36.1117,36.0677,36.1029,35200.0
2015-01-22 13:35:00,41.04,41.05,41.01,41.04,35200.0,36.1029,36.1117,36.0765,36.1029,35200.0
2015-01-22 13:40:00,41.04,41.1,41.03,41.08,37900.0,36.1029,36.1557,36.0941,36.1381,37900.0
2015-01-22 13:45:00,41.09,41.09,41.06,41.09,15200.0,36.1469,36.1469,36.1205,36.1469,15200.0
2015-01-22 13:50:00,41.08,41.1,41.08,41.09,22800.0,36.1381,36.1557,36.1381,36.1469,22800.0
2015-01-22 13:55:00,41.09,41.1,41.06,41.09,101400.0,36.1469,36.1557,36.1205,36.1469,101400.0
2015-01-22 14:00:00,41.1,41.14,41.09,41.12,48000.0,36.1557,36.1909,36.1469,36.1733,48000.0
2015-01-22 14:05:00,41.12,41.12,41.05,41.09,27700.0,36.1733,36.1733,36.1117,36.1469,27700.0
2015-01-22 14:10:00,41.09,41.12,41.08,41.12,46100.0,36.1469,36.1733,36.1381,36.1733,46100.0
2015-01-22 14:15:00,41.13,41.18,41.12,41.15,174200.0,36.1821,36.2261,36.1733,36.1997,174200.0
2015-01-22 14:20:00,41.15,41.15,41.12,41.14,29500.0,36.1997,36.1997,36.1733,36.1909,29500.0
2015-01-22 14:25:00,41.14,41.17,41.13,41.14,73100.0,36.1909,36.2173,36.1821,36.1909,73100.0
2015-01-22 14:30:00,41.15,41.22,41.15,41.22,126300.0,36.1997,36.2613,36.1997,36.2613,126300.0
2015-01-22 14:35:00,41.22,41.25,41.21,41.24,24500.0,36.2613,36.2877,36.2525,36.2789,24500.0
2015-01-22 14:40:00,41.25,41.25,41.2,41.25,30600.0,36.2877,36.2877,36.2437,36.2877,30600.0
2015-01-22 14:45:00,41.25,41.31,41.24,41.29,80900.0,36.2877,36.3404,36.2789,36.3228,80900.0
2015-01-22 14:50:00,41.29,41.35,41.29,41.34,45100.0,36.3228,36.3756,36.3228,36.3668,45100.0
2015-01-22 14:55:00,41.35,41.38,41.33,41.35,65400.0,36.3756,36.402,36.358,36.3756,65400.0
2015-01-22 15:00:00,41.36,41.43,41.35,41.41,182500.0,36.3844,36.446,36.3756,36.4284,182500.0
2015-01-22 15:05:00,41.41,41.45,41.4,41.43,76000.0,36.4284,36.4636,36.4196,36.446,76000.0
2015-01-22 15:10:00,41.43,41.46,41.42,41.44,411500.0,36.446,36.4724,36.4372,36.4548,411500.0
2015-01-22 15:15:00,41.44,41.48,41.43,41.48,433900.0,36.4548,36.49,36.446,36.49,433900.0
2015-01-22 15:20:00,41.48,41.49,41.4,41.41,174500.0,36.49,36.4988,36.4196,36.4284,174500.0
2015-01-22 15:25:00,41.41,41.45,41.39,41.43,135000.0,36.4284,36.4636,36.4108,36.446,135000.0
2015-01-22 15:30:00,41.43,41.45,41.41,41.44,50900.0,36.446,36.4636,36.4284,36.4548,50900.0
2015-01-22 15:35:00,41.44,41.45,41.4,41.44,60900.0,36.4548,36.4636,36.4196,36.4548,60900.0
2015-01-22 15:40:00,41.44,41.44,41.4,41.42,68400.0,36.4548,36.4548,36.4196,36.4372,68400.0
2015-01-22 15:45:00,41.42,41.44,41.41,41.43,82100.0,36.4372,36.4548,36.4284,36.446,82100.0
2015-01-22 15:50:00,41.43,41.44,41.4,41.43,192200.0,36.446,36.4548,36.4196,36.446,192200.0
2015-01-22 15:55:00,41.43,41.46,41.42,41.46,415800.0,36.446,36.4724,36.4372,36.4724,415800.0
2015-01-23 09:30:00,41.45,41.48,41.33,41.43,376200.0,36.4636,36.49,36.358,36.446,376200.0
2015-01-23 09:35:00,41.43,41.5,41.35,41.44,222900.0,36.446,36.5076,36.3756,36.4548,222900.0
2015-01-23 09:40:00,41.43,41.44,41.37,41.38,108000.0,36.446,36.4548,36.3932,36.402,108000.0
2015-01-23 09:45:00,41.38,41.49,41.38,41.46,223200.0,36.402,36.4988,36.402,36.4724,223200.0
2015-01-23 09:50:00,41.45,41.48,41.43,41.45,85500.0,36.4636,36.49,36.446,36.4636,85500.0
2015-01-23 09:55:00,41.45,41.52,41.44,41.51,82400.0,36.4636,36.5252,36.4548,36.5164,82400.0
2015-01-23 10:00:00,41.51,41.56,41.49,41.5,103400.0,36.5164,36.5604,36.4988,36.5076,103400.0
2015-01-23 10:05:00,41.5,41.53,41.47,41.47,57900.0,36.5076,36.534,36.4812,36.4812,57900.0
2015-01-23 10:10:00,41.48,41.5,41.41,41.42,40800.0,36.49,36.5076,36.4284,36.4372,40800.0
2015-01-23 10:15:00,41.42,41.44,41.4,41.43,52500.0,36.4372,36.4548,36.4196,36.446,52500.0
2015-01-23 10:20:00,41.44,41.46,41.42,41.44,72800.0,36.4548,36.4724,36.4372,36.4548,72800.0
2015-01-23 10:25:00,41.43,41.45,41.41,41.44,42800.0,36.446,36.4636,36.4284,36.4548,42800.0
2015-01-23 10:30:00,41.44,41.46,41.42,41.43,48000.0,36.4548,36.4724,36.4372,36.446,48000.0
2015-01-23 10:35:00,41.43,41.44,41.37,41.38,59300.0,36.446,36.4548,36.3932,36.402,59300.0
2015-01-23 10:40:00,41.38,41.39,41.34,41.35,53200.0,36.402,36.4108,36.3668,36.3756,53200.0
2015-01-23 10:45:00,41.35,41.37,41.31,41.37,55500.0,36.3756,36.3932,36.3404,36.3932,55500.0
2015-01-23 10:50:00,41.37,41.44,41.36,41.44,46300.0,36.3932,36.4548,36.3844,36.4548,46300.0
2015-01-23 10:55:00,41.45,41.5,41.43,41.45,49000.0,36.4636,36.5076,36.446,36.4636,49000.0
2015-01-23 11:00:00,41.45,41.5,41.44,41.49,50700.0,36.4636,36.5076,36.4548,36.4988,50700.0
2015-01-23 11:05:00,41.49,41.5,41.48,41.48,32600.0,36.4988,36.5076,36.49,36.49,32600.0
2015-01-23 11:10:00,41.48,41.5,41.43,41.44,34400.0,36.49,36.5076,36.446,36.4548,34400.0
2015-01-23 11:15:00,41.45,41.48,41.43,41.48,27600.0,36.4636,36.49,36.446,36.49,27600.0
2015-01-23 11:20:00,41.47,41.49,41.45,41.48,21000.0,36.4812,36.4988,36.4636,36.49,21000.0
2015-01-23 11:25:00,41.48,41.52,41.48,41.52,15500.0,36.49,36.5252,36.49,36.5252,15500.0
2015-01-23 11:30:00,41.52,41.52,41.49,41.5,38800.0,36.5252,36.5252,36.4988,36.5076,38800.0
2015-01-23 11:35:00,41.5,41.51,41.47,41.48,23400.0,36.5076,36.5164,36.4812,36.49,23400.0
2015-01-23 11:40:00,41.48,41.49,41.47,41.49,38900.0,36.49,36.4988,36.4812,36.4988,38900.0
2015-01-23 11:45:00,41.49,41.52,41.49,41.51,18200.0,36.4988,36.5252,36.4988,36.5164,18200.0
2015-01-23 11:50:00,41.5,41.51,41.45,41.48,45400.0,36.5076,36.5164,36.4636,36.49,45400.0
2015-01-23 11:55:00,41.48,41.49,41.46,41.48,21400.0,36.49,36.4988,36.4724,36.49,21400.0
2015-01-23 12:00:00,41.48,41.51,41.47,41.5,25700.0,36.49,36.5164,36.4812,36.5076,25700.0
2015-01-23 12:05:00,41.5,41.52,41.48,41.51,28300.0,36.5076,36.5252,36.49,36.5164,28300.0
2015-01-23 12:10:00,41.51,41.57,41.5,41.56,87000.0,36.5164,36.5692,36.5076,36.5604,87000.0
2015-01-23 12:15:00,41.56,41.56,41.47,41.48,24900.0,36.5604,36.5604,36.4812,36.49,24900.0
2015-01-23 12:20:00,41.49,41.5,41.45,41.5,27200.0,36.4988,36.5076,36.4636,36.5076,27200.0
2015-01-23 12:25:00,41.5,41.53,41.5,41.51,22200.0,36.5076,36.534,36.5076,36.5164,22200.0
2015-01-23 12:30:00,41.52,41.54,41.51,41.53,32000.0,36.5252,36.5428,36.5164,36.534,32000.0
2015-01-23 12:35:00,41.53,41.56,41.52,41.56,21700.0,36.534,36.5604,36.5252,36.5604,21700.0
2015-01-23 12:40:00,41.57,41.57,41.55,41.55,48300.0,36.5692,36.5692,36.5516,36.5516,48300.0
2015-01-23 12:45:00,41.55,41.56,41.54,41.55,16300.0,36.5516,36.5604,36.5428,36.5516,16300.0
2015-01-23 12:50:00,41.55,41.58,41.54,41.56,46400.0,36.5516,36.578,36.5428,36.5604,46400.0
2015-01-23 12:55:00,41.56,41.57,41.53,41.56,29200.0,36.5604,36.5692,36.534,36.5604,29200.0
2015-01-23 13:00:00,41.57,41.57,41.54,41.55,12500.0,36.5692,36.5692,36.5428,36.5516,12500.0
2015-01-23 13:05:00,41.55,41.57,41.53,41.57,75300.0,36.5516,36.5692,36.534,36.5692,75300.0
2015-01-23 13:10:00,41.57,41.59,41.56,41.58,18900.0,36.5692,36.5868,36.5604,36.578,18900.0
2015-01-23 13:15:00,41.58,41.58,41.53,41.55,540400.0,36.578,36.578,36.534,36.5516,540400.0
2015-01-23 13:20:00,41.56,41.59,41.55,41.59,88900.0,36.5604,36.5868,36.5516,36.5868,88900.0
2015-01-23 13:25:00,41.59,41.6,41.56,41.57,154400.0,36.5868,36.5956,36.5604,36.5692,154400.0
2015-01-23 13:30:00,41.58,41.6,41.57,41.58,19600.0,36.578,36.5956,36.5692,36.578,19600.0
2015-01-23 13:35:00,41.58,41.59,41.57,41.59,29700.0,36.578,36.5868,36.5692,36.5868,29700.0
2015-01-23 13:40:00,41.59,41.63,41.58,41.62,51900.0,36.5868,36.6219,36.578,36.6132,51900.0
2015-01-23 13:45:00,41.62,41.64,41.59,41.63,94000.0,36.6132,36.6307,36.5868,36.6219,94000.0
2015-01-23 13:50:00,41.63,41.64,41.6,41.63,44100.0,36.6219,36.6307,36.5956,36.6219,44100.0
2015-01-23 13:55:00,41.63,41.64,41.6,41.62,40600.0,36.6219,36.6307,36.5956,36.6132,40600.0
2015-01-23 14:00:00,41.61,41.63,41.6,41.61,21200.0,36.6044,36.6219,36.5956,36.6044,21200.0
2015-01-23 14:05:00,41.61,41.61,41.57,41.58,37100.0,36.6044,36.6044,36.5692,36.578,37100.0
2015-01-23 14:10:00,41.58,41.58,41.56,41.56,22200.0,36.578,36.578,36.5604,36.5604,22200.0
2015-01-23 14:15:00,41.55,41.56,41.52,41.54,26800.0,36.5516,36.5604,36.5252,36.5428,26800.0
2015-01-23 14:20:00,41.54,41.57,41.53,41.56,17000.0,36.5428,36.5692,36.534,36.5604,17000.0
2015-01-23 14:25:00,41.56,41.59,41.55,41.57,27800.0,36.5604,36.5868,36.5516,36.5692,27800.0
2015-01-23 14:30:00,41.57,41.58,41.53,41.57,30200.0,36.5692,36.578,36.534,36.5692,30200.0
2015-01-23 14:35:00,41.56,41.56,41.53,41.54,29300.0,36.5604,36.5604,36.534,36.5428,29300.0
2015-01-23 14:40:00,41.54,41.55,41.53,41.53,84000.0,36.5428,36.5516,36.534,36.534,84000.0
2015-01-23 14:45:00,41.53,41.54,41.49,41.49,20500.0,36.534,36.5428,36.4988,36.4988,20500.0
2015-01-23 14:50:00,41.49,41.52,41.47,41.51,53300.0,36.4988,36.5252,36.4812,36.5164,53300.0
2015-01-23 14:55:00,41.51,41.52,41.48,41.48,39000.0,36.5164,36.5252,36.49,36.49,39000.0
2015-01-23 15:00:00,41.48,41.49,41.44,41.46,37500.0,36.49,36.4988,36.4548,36.4724,37500.0
2015-01-23 15:05:00,41.46,41.49,41.44,41.48,74900.0,36.4724,36.4988,36.4548,36.49,74900.0
2015-01-23 15:10:00,41.48,41.5,41.47,41.48,21700.0,36.49,36.5076,36.4812,36.49,21700.0
2015-01-23 15:15:00,41.48,41.5,41.46,41.48,43800.0,36.49,36.5076,36.4724,36.49,43800.0
2015-01-23 15:20:00,41.49,41.5,41.46,41.5,278300.0,36.4988,36.5076,36.4724,36.5076,278300.0
2015-01-23 15:25:00,41.5,41.51,41.48,41.5,69600.0,36.5076,36.5164,36.49,36.5076,69600.0
2015-01-23 15:30:00,41.5,41.51,41.46,41.48,250700.0,36.5076,36.5164,36.4724,36.49,250700.0
2015-01-23 15:35:00,41.47,41.5,41.46,41.47,212200.0,36.4812,36.5076,36.4724,36.4812,212200.0
2015-01-23 15:40:00,41.46,41.49,41.46,41.48,146900.0,36.4724,36.4988,36.4724,36.49,146900.0
2015-01-23 15:45:00,41.48,41.49,41.45,41.48,130100.0,36.49,36.4988,36.4636,36.49,130100.0
2015-01-23 15:50:00,41.48,41.48,41.43,41.46,101000.0,36.49,36.49,36.446,36.4724,101000.0
2015-01-23 15:55:00,41.46,41.48,41.42,41.47,435800.0,36.4724,36.49,36.4372,36.4812,435800.0
2015-01-26 09:30:00,41.4,41.51,41.23,41.23,191100.0,36.4196,36.5164,36.2701,36.2701,191100.0
2015-01-26 09:35:00,41.24,41.3,41.22,41.25,179100.0,36.2789,36.3316,36.2613,36.2877,179100.0
2015-01-26 09:40:00,41.25,41.27,41.19,41.2,66000.0,36.2877,36.3053,36.2349,36.2437,66000.0
2015-01-26 09:45:00,41.19,41.21,41.15,41.16,111100.0,36.2349,36.2525,36.1997,36.2085,111100.0
2015-01-26 09:50:00,41.16,41.24,41.16,41.23,72500.0,36.2085,36.2789,36.2085,36.2701,72500.0
2015-01-26 09:55:00,41.23,41.25,41.19,41.24,66900.0,36.2701,36.2877,36.2349,36.2789,66900.0
2015-01-26 10:00:00,41.25,41.26,41.2,41.24,48100.0,36.2877,36.2965,36.2437,36.2789,48100.0
2015-01-26 10:05:00,41.23,41.28,41.23,41.25,121500.0,36.2701,36.3141,36.2701,36.2877,121500.0
2015-01-26 10:10:00,41.25,41.26,41.2,41.22,36100.0,36.2877,36.2965,36.2437,36.2613,36100.0
2015-01-26 10:15:00,41.22,41.24,41.15,41.16,29000.0,36.2613,36.2789,36.1997,36.2085,29000.0
2015-01-26 10:20:00,41.17,41.22,41.15,41.19,315100.0,36.2173,36.2613,36.1997,36.2349,315100.0
2015-01-26 10:25:00,41.2,41.22,41.18,41.21,585700.0,36.2437,36.2613,36.2261,36.2525,585700.0
2015-01-26 10:30:00,41.21,41.22,41.18,41.2,297400.0,36.2525,36.2613,36.2261,36.2437,297400.0
2015-01-26 10:35:00,41.21,41.22,41.2,41.2,60800.0,36.2525,36.2613,36.2437,36.2437,60800.0
2015-01-26 10:40:00,41.19,41.25,41.19,41.23,17000.0,36.2349,36.2877,36.2349,36.2701,17000.0
2015-01-26 10:45:00,41.23,41.29,41.23,41.29,254000.0,36.2701,36.3228,36.2701,36.3228,254000.0
2015-01-26 10:50:00,41.29,41.3,41.27,41.29,996200.0,36.3228,36.3316,36.3053,36.3228,996200.0
2015-01-26 10:55:00,41.29,41.3,41.27,41.29,85500.0,36.3228,36.3316,36.3053,36.3228,85500.0
2015-01-26 11:00:00,41.28,41.29,41.25,41.29,475100.0,36.3141,36.3228,36.2877,36.3228,475100.0
2015-01-26 11:05:00,41.3,41.32,41.28,41.29,36700.0,36.3316,36.3492,36.3141,36.3228,36700.0
2015-01-26 11:10:00,41.28,41.3,41.27,41.29,120700.0,36.3141,36.3316,36.3053,36.3228,120700.0
2015-01-26 11:15:00,41.3,41.3,41.24,41.25,198800.0,36.3316,36.3316,36.2789,36.2877,198800.0
2015-01-26 11:20:00,41.25,41.28,41.25,41.25,30600.0,36.2877,36.3141,36.2877,36.2877,30600.0
2015-01-26 11:25:00,41.25,41.26,41.19,41.23,64300.0,36.2877,36.2965,36.2349,36.2701,64300.0
2015-01-26 11:30:00,41.23,41.24,41.2,41.21,83400.0,36.2701,36.2789,36.2437,36.2525,83400.0
2015-01-26 11:35:00,41.19,41.22,41.18,41.19,57100.0,36.2349,36.2613,36.2261,36.2349,57100.0
2015-01-26 11:40:00,41.2,41.22,41.19,41.2,22100.0,36.2437,36.2613,36.2349,36.2437,22100.0
2015-01-26 11:45:00,41.21,41.22,41.18,41.2,69700.0,36.2525,36.2613,36.2261,36.2437,69700.0
2015-01-26 11:50:00,41.2,41.23,41.18,41.23,58100.0,36.2437,36.2701,36.2261,36.2701,58100.0
2015-01-26 11:55:00,41.24,41.24,41.21,41.23,17700.0,36.2789,36.2789,36.2525,36.2701,17700.0
2015-01-26 12:00:00,41.23,41.25,41.23,41.24,36800.0,36.2701,36.2877,36.2701,36.2789,36800.0
2015-01-26 12:05:00,41.24,41.27,41.21,41.26,63000.0,36.2789,36.3053,36.2525,36.2965,63000.0
2015-01-26 12:10:00,41.25,41.27,41.23,41.23,41000.0,36.2877,36.3053,36.2701,36.2701,41000.0
2015-01-26 12:15:00,41.23,41.27,41.23,41.26,17200.0,36.2701,36.3053,36.2701,36.2965,17200.0
2015-01-26 12:20:00,41.27,41.29,41.25,41.25,54500.0,36.3053,36.3228,36.2877,36.2877,54500.0
2015-01-26 12:25:00,41.25,41.27,41.24,41.25,17100.0,36.2877,36.3053,36.2789,36.2877,17100.0
2015-01-26 12:30:00,41.25,41.27,41.22,41.23,32500.0,36.2877,36.3053,36.2613,36.2701,32500.0
2015-01-26 12:35:00,41.22,41.24,41.19,41.23,37500.0,36.2613,36.2789,36.2349,36.2701,37500.0
2015-01-26 12:40:00,41.23,41.26,41.23,41.24,63000.0,36.2701,36.2965,36.2701,36.2789,63000.0
2015-01-26 12:45:00,41.25,41.25,41.22,41.22,45300.0,36.2877,36.2877,36.2613,36.2613,45300.0
2015-01-26 12:50:00,41.22,41.25,41.21,41.24,42600.0,36.2613,36.2877,36.2525,36.2789,42600.0
2015-01-26 12:55:00,41.23,41.25,41.23,41.23,17800.0,36.2701,36.2877,36.2701,36.2701,17800.0
2015-01-26 13:00:00,41.23,41.24,41.21,41.22,42400.0,36.2701,36.2789,36.2525,36.2613,42400.0
2015-01-26 13:05:00,41.22,41.22,41.2,41.2,52300.0,36.2613,36.2613,36.2437,36.2437,52300.0
2015-01-26 13:10:00,41.2,41.23,41.2,41.21,23400.0,36.2437,36.2701,36.2437,36.2525,23400.0
2015-01-26 13:15:00,41.22,41.27,41.22,41.26,37300.0,36.2613,36.3053,36.2613,36.2965,37300.0
2015-01-26 13:20:00,41.26,41.27,41.24,41.25,11300.0,36.2965,36.3053,36.2789,36.2877,11300.0
2015-01-26 13:25:00,41.25,41.26,41.23,41.24,59600.0,36.2877,36.2965,36.2701,36.2789,59600.0
2015-01-26 13:30:00,41.24,41.28,41.24,41.27,27600.0,36.2789,36.3141,36.2789,36.3053,27600.0
2015-01-26 13:35:00,41.27,41.28,41.26,41.27,36700.0,36.3053,36.3141,36.2965,36.3053,36700.0
2015-01-26 13:40:00,41.28,41.31,41.28,41.29,17600.0,36.3141,36.3404,36.3141,36.3228,17600.0
2015-01-26 13:45:00,41.3,41.36,41.29,41.36,143100.0,36.3316,36.3844,36.3228,36.3844,143100.0
2015-01-26 13:50:00,41.36,41.38,41.34,41.34,44600.0,36.3844,36.402,36.3668,36.3668,44600.0
2015-01-26 13:55:00,41.34,41.35,41.33,41.33,60900.0,36.3668,36.3756,36.358,36.358,60900.0
2015-01-26 14:00:00,41.33,41.35,41.33,41.34,69300.0,36.358,36.3756,36.358,36.3668,69300.0
2015-01-26 14:05:00,41.34,41.34,41.32,41.33,77300.0,36.3668,36.3668,36.3492,36.358,77300.0
2015-01-26 14:10:00,41.33,41.33,41.29,41.3,173300.0,36.358,36.358,36.3228,36.3316,173300.0
2015-01-26 14:15:00,41.3,41.31,41.29,41.3,37800.0,36.3316,36.3404,36.3228,36.3316,37800.0
2015-01-26 14:20:00,41.3,41.3,41.27,41.28,48800.0,36.3316,36.3316,36.3053,36.3141,48800.0
2015-01-26 14:25:00,41.28,41.29,41.25,41.28,76700.0,36.3141,36.3228,36.2877,36.3141,76700.0
2015-01-26 14:30:00,41.28,41.3,41.28,41.29,46600.0,36.3141,36.3316,36.3141,36.3228,46600.0
2015-01-26 14:35:00,41.29,41.29,41.27,41.27,52800.0,36.3228,36.3228,36.3053,36.3053,52800.0
2015-01-26 14:40:00,41.27,41.29,41.25,41.25,75300.0,36.3053,36.3228,36.2877,36.2877,75300.0
2015-01-26 14:45:00,41.24,41.24,41.22,41.24,100600.0,36.2789,36.2789,36.2613,36.2789,100600.0
2015-01-26 14:50:00,41.24,41.24,41.2,41.22,79600.0,36.2789,36.2789,36.2437,36.2613,79600.0
2015-01-26 14:55:00,41.23,41.25,41.22,41.23,74100.0,36.2701,36.2877,36.2613,36.2701,74100.0
2015-01-26 15:00:00,41.22,41.23,41.2,41.21,42600.0,36.2613,36.2701,36.2437,36.2525,42600.0
2015-01-26 15:05:00,41.22,41.25,41.21,41.24,56100.0,36.2613,36.2877,36.2525,36.2789,56100.0
2015-01-26 15:10:00,41.25,41.28,41.23,41.25,78200.0,36.2877,36.3141,36.2701,36.2877,78200.0
2015-01-26 15:15:00,41.25,41.25,41.21,41.24,92100.0,36.2877,36.2877,36.2525,36.2789,92100.0
2015-01-26 15:20:00,41.23,41.25,41.23,41.24,64700.0,36.2701,36.2877,36.2701,36.2789,64700.0
2015-01-26 15:25:00,41.25,41.26,41.23,41.24,87300.0,36.2877,36.2965,36.2701,36.2789,87300.0
2015-01-26 15:30:00,41.23,41.24,41.21,41.22,77600.0,36.2701,36.2789,36.2525,36.2613,77600.0
2015-01-26 15:35:00,41.22,41.27,41.22,41.26,136800.0,36.2613,36.3053,36.2613,36.2965,136800.0
2015-01-26 15:40:00,41.27,41.27,41.23,41.23,124700.0,36.3053,36.3053,36.2701,36.2701,124700.0
2015-01-26 15:45:00,41.23,41.26,41.23,41.24,191400.0,36.2701,36.2965,36.2701,36.2789,191400.0
2015-01-26 15:50:00,41.23,41.31,41.23,41.3,245500.0,36.2701,36.3404,36.2701,36.3316,245500.0
2015-01-26 15:55:00,41.3,41.32,41.27,41.28,626400.0,36.3316,36.3492,36.3053,36.3141,626400.0
2015-01-27 09:30:00,40.6,40.6,40.32,40.39,1349200.0,35.7159,35.7159,35.4695,35.5311,1349200.0
2015-01-27 09:35:00,40.38,40.38,40.27,40.37,269900.0,35.5223,35.5223,35.4256,35.5135,269900.0
2015-01-27 09:40:00,40.37,40.38,40.31,40.32,152000.0,35.5135,35.5223,35.4607,35.4695,152000.0
2015-01-27 09:45:00,40.31,40.36,40.25,40.3,214600.0,35.4607,35.5047,35.408,35.4519,214600.0
2015-01-27 09:50:00,40.3,40.34,40.23,40.25,149900.0,35.4519,35.4871,35.3904,35.408,149900.0
2015-01-27 09:55:00,40.25,40.27,40.2,40.26,99000.0,35.408,35.4256,35.364,35.4168,99000.0
2015-01-27 10:00:00,40.26,40.3,40.2,40.29,180900.0,35.4168,35.4519,35.364,35.4431,180900.0
2015-01-27 10:05:00,40.3,40.31,40.24,40.27,72900.0,35.4519,35.4607,35.3992,35.4256,72900.0
2015-01-27 10:10:00,40.28,40.29,40.21,40.23,67700.0,35.4344,35.4431,35.3728,35.3904,67700.0
2015-01-27 10:15:00,40.21,40.24,40.18,40.21,99300.0,35.3728,35.3992,35.3464,35.3728,99300.0
2015-01-27 10:20:00,40.2,40.22,40.14,40.15,80300.0,35.364,35.3816,35.3112,35.32,80300.0
2015-01-27 10:25:00,40.15,40.22,40.15,40.16,52400.0,35.32,35.3816,35.32,35.3288,52400.0
2015-01-27 10:30:00,40.15,40.15,40.07,40.08,177100.0,35.32,35.32,35.2496,35.2584,177100.0
2015-01-27 10:35:00,40.07,40.07,40.0,40.03,158200.0,35.2496,35.2496,35.188,35.2144,158200.0
2015-01-27 10:40:00,40.03,40.03,39.91,39.94,176400.0,35.2144,35.2144,35.1089,35.1353,176400.0
2015-01-27 10:45:00,39.94,39.99,39.91,39.97,108400.0,35.1353,35.1792,35.1089,35.1616,108400.0
2015-01-27 10:50:00,39.98,39.99,39.96,39.98,47600.0,35.1704,35.1792,35.1528,35.1704,47600.0
2015-01-27 10:55:00,39.99,40.05,39.97,40.04,67300.0,35.1792,35.232,35.1616,35.2232,67300.0
2015-01-27 11:00:00,40.04,40.05,40.02,40.04,81800.0,35.2232,35.232,35.2056,35.2232,81800.0
2015-01-27 11:05:00,40.04,40.1,40.04,40.1,257300.0,35.2232,35.276,35.2232,35.276,257300.0
2015-01-27 11:10:00,40.1,40.11,40.07,40.1,1000900.0,35.276,35.2848,35.2496,35.276,1000900.0
2015-01-27 11:15:00,40.1,40.12,40.07,40.08,73800.0,35.276,35.2936,35.2496,35.2584,73800.0
2015-01-27 11:20:00,40.09,40.1,40.06,40.07,78300.0,35.2672,35.276,35.2408,35.2496,78300.0
2015-01-27 11:25:00,40.07,40.11,40.02,40.1,223300.0,35.2496,35.2848,35.2056,35.276,223300.0
2015-01-27 11:30:00,40.1,40.15,40.09,40.13,75500.0,35.276,35.32,35.2672,35.3024,75500.0
2015-01-27 11:35:00,40.14,40.18,40.12,40.14,40500.0,35.3112,35.3464,35.2936,35.3112,40500.0
2015-01-27 11:40:00,40.14,40.15,40.08,40.09,64100.0,35.3112,35.32,35.2584,35.2672,64100.0
2015-01-27 11:45:00,40.08,40.16,40.08,40.15,68300.0,35.2584,35.3288,35.2584,35.32,68300.0
2015-01-27 11:50:00,40.15,40.18,40.12,40.13,24300.0,35.32,35.3464,35.2936,35.3024,24300.0
2015-01-27 11:55:00,40.14,40.14,40.06,40.07,145300.0,35.3112,35.3112,35.2408,35.2496,145300.0
2015-01-27 12:00:00,40.07,40.1,40.07,40.09,43900.0,35.2496,35.276,35.2496,35.2672,43900.0
2015-01-27 12:05:00,40.09,40.13,40.07,40.12,62600.0,35.2672,35.3024,35.2496,35.2936,62600.0
2015-01-27 12:10:00,40.12,40.13,40.09,40.11,44700.0,35.2936,35.3024,35.2672,35.2848,44700.0
2015-01-27 12:15:00,40.12,40.17,40.09,40.15,169400.0,35.2936,35.3376,35.2672,35.32,169400.0
2015-01-27 12:20:00,40.15,40.17,40.14,40.14,38200.0,35.32,35.3376,35.3112,35.3112,38200.0
2015-01-27 12:25:00,40.14,40.25,40.14,40.25,66800.0,35.3112,35.408,35.3112,35.408,66800.0
2015-01-27 12:30:00,40.26,40.26,40.24,40.25,19000.0,35.4168,35.4168,35.3992,35.408,19000.0
2015-01-27 12:35:00,40.27,40.27,40.24,40.26,47300.0,35.4256,35.4256,35.3992,35.4168,47300.0
2015-01-27 12:40:00,40.26,40.26,40.23,40.26,55400.0,35.4168,35.4168,35.3904,35.4168,55400.0
2015-01-27 12:45:00,40.25,40.25,40.2,40.21,33700.0,35.408,35.408,35.364,35.3728,33700.0
2015-01-27 12:50:00,40.22,40.25,40.21,40.24,34600.0,35.3816,35.408,35.3728,35.3992,34600.0
2015-01-27 12:55:00,40.24,40.25,40.23,40.25,44000.0,35.3992,35.408,35.3904,35.408,44000.0
2015-01-27 13:00:00,40.26,40.28,40.25,40.27,28500.0,35.4168,35.4344,35.408,35.4256,28500.0
2015-01-27 13:05:00,40.27,40.28,40.25,40.28,22000.0,35.4256,35.4344,35.408,35.4344,22000.0
2015-01-27 13:10:00,40.28,40.31,40.27,40.31,14600.0,35.4344,35.4607,35.4256,35.4607,14600.0
2015-01-27 13:15:00,40.31,40.37,40.3,40.35,69500.0,35.4607,35.5135,35.4519,35.4959,69500.0
2015-01-27 13:20:00,40.35,40.41,40.35,40.38,123200.0,35.4959,35.5487,35.4959,35.5223,123200.0
2015-01-27 13:25:00,40.37,40.42,40.37,40.41,30500.0,35.5135,35.5575,35.5135,35.5487,30500.0
2015-01-27 13:30:00,40.41,40.43,40.38,40.39,50100.0,35.5487,35.5663,35.5223,35.5311,50100.0
2015-01-27 13:35:00,40.39,40.42,40.38,40.41,62100.0,35.5311,35.5575,35.5223,35.5487,62100.0
2015-01-27 13:40:00,40.42,40.43,40.37,40.37,27600.0,35.5575,35.5663,35.5135,35.5135,27600.0
2015-01-27 13:45:00,40.37,40.38,40.35,40.36,32600.0,35.5135,35.5223,35.4959,35.5047,32600.0
2015-01-27 13:50:00,40.37,40.37,40.32,40.32,26900.0,35.5135,35.5135,35.4695,35.4695,26900.0
2015-01-27 13:55:00,40.32,40.32,40.29,40.32,109400.0,35.4695,35.4695,35.4431,35.4695,109400.0
2015-01-27 14:00:00,40.31,40.34,40.31,40.33,42300.0,35.4607,35.4871,35.4607,35.4783,42300.0
2015-01-27 14:05:00,40.32,40.36,40.32,40.33,71800.0,35.4695,35.5047,35.4695,35.4783,71800.0
2015-01-27 14:10:00,40.32,40.36,40.31,40.35,45300.0,35.4695,35.5047,35.4607,35.4959,45300.0
2015-01-27 14:15:00,40.36,40.4,40.33,40.4,87700.0,35.5047,35.5399,35.4783,35.5399,87700.0
2015-01-27 14:20:00,40.39,40.46,40.39,40.44,95200.0,35.5311,35.5927,35.5311,35.5751,95200.0
2015-01-27 14:25:00,40.44,40.48,40.43,40.47,89600.0,35.5751,35.6103,35.5663,35.6015,89600.0
2015-01-27 14:30:00,40.47,40.47,40.43,40.43,80300.0,35.6015,35.6015,35.5663,35.5663,80300.0
2015-01-27 14:35:00,40.43,40.45,40.4,40.45,77500.0,35.5663,35.5839,35.5399,35.5839,77500.0
2015-01-27 14:40:00,40.45,40.45,40.39,40.44,32500.0,35.5839,35.5839,35.5311,35.5751,32500.0
2015-01-27 14:45:00,40.44,40.45,40.4,40.43,24100.0,35.5751,35.5839,35.5399,35.5663,24100.0
2015-01-27 14:50:00,40.44,40.46,40.37,40.38,42100.0,35.5751,35.5927,35.5135,35.5223,42100.0
2015-01-27 14:55:00,40.37,40.39,40.32,40.33,46400.0,35.5135,35.5311,35.4695,35.4783,46400.0
2015-01-27 15:00:00,40.32,40.38,40.32,40.36,39300.0,35.4695,35.5223,35.4695,35.5047,39300.0
2015-01-27 15:05:00,40.37,40.37,40.32,40.34,35200.0,35.5135,35.5135,35.4695,35.4871,35200.0
2015-01-27 15:10:00,40.35,40.37,40.34,40.34,30100.0,35.4959,35.5135,35.4871,35.4871,30100.0
2015-01-27 15:15:00,40.34,40.34,40.29,40.29,72500.0,35.4871,35.4871,35.4431,35.4431,72500.0
2015-01-27 15:20:00,40.28,40.29,40.22,40.24,590000.0,35.4344,35.4431,35.3816,35.3992,590000.0
2015-01-27 15:25:00,40.24,40.25,40.19,40.19,65200.0,35.3992,35.408,35.3552,35.3552,65200.0
2015-01-27 15:30:00,40.19,40.25,40.19,40.23,111900.0,35.3552,35.408,35.3552,35.3904,111900.0
2015-01-27 15:35:00,40.24,40.24,40.15,40.18,102600.0,35.3992,35.3992,35.32,35.3464,102600.0
2015-01-27 15:40:00,40.19,40.23,40.18,40.23,147300.0,35.3552,35.3904,35.3464,35.3904,147300.0
2015-01-27 15:45:00,40.23,40.23,40.16,40.16,181100.0,35.3904,35.3904,35.3288,35.3288,181100.0
2015-01-27 15:50:00,40.16,40.16,40.06,40.07,227700.0,35.3288,35.3288,35.2408,35.2496,227700.0
2015-01-27 15:55:00,40.08,40.12,40.03,40.05,709400.0,35.2584,35.2936,35.2144,35.232,709400.0
2015-01-28 09:30:00,40.81,40.94,40.74,40.74,376600.0,35.9006,36.015,35.839,35.839,376600.0
2015-01-28 09:35:00,40.73,40.75,40.63,40.75,214200.0,35.8302,35.8478,35.7422,35.8478,214200.0
2015-01-28 09:40:00,40.75,40.84,40.73,40.78,238100.0,35.8478,35.927,35.8302,35.8742,238100.0
2015-01-28 09:45:00,40.79,40.85,40.76,40.83,182300.0,35.883,35.9358,35.8566,35.9182,182300.0
2015-01-28 09:50:00,40.84,40.89,40.83,40.85,136000.0,35.927,35.971,35.9182,35.9358,136000.0
2015-01-28 09:55:00,40.86,40.86,40.77,40.78,83200.0,35.9446,35.9446,35.8654,35.8742,83200.0
2015-01-28 10:00:00,40.78,40.85,40.77,40.83,134000.0,35.8742,35.9358,35.8654,35.9182,134000.0
2015-01-28 10:05:00,40.83,40.88,40.81,40.84,179100.0,35.9182,35.9622,35.9006,35.927,179100.0
2015-01-28 10:10:00,40.84,40.87,40.82,40.83,68300.0,35.927,35.9534,35.9094,35.9182,68300.0
2015-01-28 10:15:00,40.82,40.82,40.76,40.78,46400.0,35.9094,35.9094,35.8566,35.8742,46400.0
2015-01-28 10:20:00,40.78,40.83,40.78,40.8,133000.0,35.8742,35.9182,35.8742,35.8918,133000.0
2015-01-28 10:25:00,40.8,40.81,40.77,40.77,61300.0,35.8918,35.9006,35.8654,35.8654,61300.0
2015-01-28 10:30:00,40.77,40.8,40.69,40.69,63800.0,35.8654,35.8918,35.795,35.795,63800.0
2015-01-28 10:35:00,40.68,40.7,40.64,40.66,68100.0,35.7862,35.8038,35.751,35.7686,68100.0
2015-01-28 10:40:00,40.66,40.67,40.56,40.57,59600.0,35.7686,35.7774,35.6807,35.6895,59600.0
2015-01-28 10:45:00,40.56,40.6,40.55,40.56,77200.0,35.6807,35.7159,35.6719,35.6807,77200.0
2015-01-28 10:50:00,40.57,40.61,40.54,40.55,69300.0,35.6895,35.7247,35.6631,35.6719,69300.0
2015-01-28 10:55:00,40.54,40.54,40.47,40.5,282500.0,35.6631,35.6631,35.6015,35.6279,282500.0
2015-01-28 11:00:00,40.5,40.57,40.5,40.55,128300.0,35.6279,35.6895,35.6279,35.6719,128300.0
2015-01-28 11:05:00,40.55,40.57,40.53,40.56,36500.0,35.6719,35.6895,35.6543,35.6807,36500.0
2015-01-28 11:10:00,40.56,40.56,40.42,40.44,95500.0,35.6807,35.6807,35.5575,35.5751,95500.0
2015-01-28 11:15:00,40.44,40.44,40.37,40.43,64800.0,35.5751,35.5751,35.5135,35.5663,64800.0
2015-01-28 11:20:00,40.43,40.46,40.37,40.44,128200.0,35.5663,35.5927,35.5135,35.5751,128200.0
2015-01-28 11:25:00,40.44,40.51,40.43,40.48,169800.0,35.5751,35.6367,35.5663,35.6103,169800.0
2015-01-28 11:30:00,40.48,40.52,40.46,40.51,36900.0,35.6103,35.6455,35.5927,35.6367,36900.0
2015-01-28 11:35:00,40.51,40.55,40.51,40.51,41000.0,35.6367,35.6719,35.6367,35.6367,41000.0
2015-01-28 11:40:00,40.51,40.53,40.49,40.53,39300.0,35.6367,35.6543,35.6191,35.6543,39300.0
2015-01-28 11:45:00,40.53,40.61,40.53,40.59,34300.0,35.6543,35.7247,35.6543,35.7071,34300.0
2015-01-28 11:50:00,40.59,40.59,40.55,40.56,20800.0,35.7071,35.7071,35.6719,35.6807,20800.0
2015-01-28 11:55:00,40.56,40.59,40.53,40.58,29000.0,35.6807,35.7071,35.6543,35.6983,29000.0
2015-01-28 12:00:00,40.59,40.66,40.59,40.65,41100.0,35.7071,35.7686,35.7071,35.7598,41100.0
2015-01-28 12:05:00,40.65,40.67,40.63,40.64,35500.0,35.7598,35.7774,35.7422,35.751,35500.0
2015-01-28 12:10:00,40.64,40.65,40.62,40.65,52300.0,35.751,35.7598,35.7334,35.7598,52300.0
2015-01-28 12:15:00,40.64,40.72,40.63,40.7,37300.0,35.751,35.8214,35.7422,35.8038,37300.0
2015-01-28 12:20:00,40.71,40.71,40.67,40.71,108800.0,35.8126,35.8126,35.7774,35.8126,108800.0
2015-01-28 12:25:00,40.71,40.75,40.7,40.74,95500.0,35.8126,35.8478,35.8038,35.839,95500.0
2015-01-28 12:30:00,40.75,40.76,40.73,40.75,44000.0,35.8478,35.8566,35.8302,35.8478,44000.0
2015-01-28 12:35:00,40.75,40.76,40.7,40.71,39700.0,35.8478,35.8566,35.8038,35.8126,39700.0
2015-01-28 12:40:00,40.71,40.74,40.7,40.74,23100.0,35.8126,35.839,35.8038,35.839,23100.0
2015-01-28 12:45:00,40.74,40.76,40.73,40.75,25900.0,35.839,35.8566,35.8302,35.8478,25900.0
2015-01-28 12:50:00,40.75,40.77,40.71,40.72,38500.0,35.8478,35.8654,35.8126,35.8214,38500.0
2015-01-28 12:55:00,40.73,40.76,40.71,40.72,24300.0,35.8302,35.8566,35.8126,35.8214,24300.0
2015-01-28 13:00:00,40.72,40.72,40.67,40.7,35600.0,35.8214,35.8214,35.7774,35.8038,35600.0
2015-01-28 13:05:00,40.7,40.74,40.69,40.73,29500.0,35.8038,35.839,35.795,35.8302,29500.0
2015-01-28 13:10:00,40.73,40.73,40.65,40.67,30200.0,35.8302,35.8302,35.7598,35.7774,30200.0
2015-01-28 13:15:00,40.67,40.7,40.65,40.68,113600.0,35.7774,35.8038,35.7598,35.7862,113600.0
2015-01-28 13:20:00,40.68,40.73,40.68,40.71,31800.0,35.7862,35.8302,35.7862,35.8126,31800.0
2015-01-28 13:25:00,40.71,40.72,40.67,40.68,20000.0,35.8126,35.8214,35.7774,35.7862,20000.0
2015-01-28 13:30:00,40.68,40.74,40.66,40.73,28800.0,35.7862,35.839,35.7686,35.8302,28800.0
2015-01-28 13:35:00,40.73,40.73,40.71,40.72,30000.0,35.8302,35.8302,35.8126,35.8214,30000.0
2015-01-28 13:40:00,40.72,40.73,40.68,40.7,23500.0,35.8214,35.8302,35.7862,35.8038,23500.0
2015-01-28 13:45:00,40.7,40.72,40.69,40.71,31500.0,35.8038,35.8214,35.795,35.8126,31500.0
2015-01-28 13:50:00,40.71,40.74,40.7,40.7,22800.0,35.8126,35.839,35.8038,35.8038,22800.0
2015-01-28 13:55:00,40.7,40.7,40.63,40.64,81000.0,35.8038,35.8038,35.7422,35.751,81000.0
2015-01-28 14:00:00,40.65,40.8,40.65,40.72,390800.0,35.7598,35.8918,35.7598,35.8214,390800.0
2015-01-28 14:05:00,40.71,40.73,40.58,40.6,139700.0,35.8126,35.8302,35.6983,35.7159,139700.0
2015-01-28 14:10:00,40.6,40.61,40.5,40.59,222700.0,35.7159,35.7247,35.6279,35.7071,222700.0
2015-01-28 14:15:00,40.58,40.63,40.55,40.61,120700.0,35.6983,35.7422,35.6719,35.7247,120700.0
2015-01-28 14:20:00,40.61,40.63,40.55,40.57,160100.0,35.7247,35.7422,35.6719,35.6895,160100.0
2015-01-28 14:25:00,40.57,40.57,40.43,40.45,245200.0,35.6895,35.6895,35.5663,35.5839,245200.0
2015-01-28 14:30:00,40.44,40.46,40.34,40.4,135400.0,35.5751,35.5927,35.4871,35.5399,135400.0
2015-01-28 14:35:00,40.4,40.46,40.38,40.41,152000.0,35.5399,35.5927,35.5223,35.5487,152000.0
2015-01-28 14:40:00,40.41,40.49,40.38,40.48,62200.0,35.5487,35.6191,35.5223,35.6103,62200.0
2015-01-28 14:45:00,40.47,40.53,40.47,40.48,31700.0,35.6015,35.6543,35.6015,35.6103,31700.0
2015-01-28 14:50:00,40.48,40.56,40.46,40.54,64200.0,35.6103,35.6807,35.5927,35.6631,64200.0
2015-01-28 14:55:00,40.54,40.55,40.48,40.5,67100.0,35.6631,35.6719,35.6103,35.6279,67100.0
2015-01-28 15:00:00,40.5,40.56,40.48,40.48,70900.0,35.6279,35.6807,35.6103,35.6103,70900.0
2015-01-28 15:05:00,40.47,40.51,40.42,40.46,34900.0,35.6015,35.6367,35.5575,35.5927,34900.0
2015-01-28 15:10:00,40.47,40.48,40.37,40.37,129600.0,35.6015,35.6103,35.5135,35.5135,129600.0
2015-01-28 15:15:00,40.37,40.38,40.26,40.27,99100.0,35.5135,35.5223,35.4168,35.4256,99100.0
2015-01-28 15:20:00,40.27,40.35,40.26,40.31,94800.0,35.4256,35.4959,35.4168,35.4607,94800.0
2015-01-28 15:25:00,40.3,40.31,40.2,40.26,1036200.0,35.4519,35.4607,35.364,35.4168,1036200.0
2015-01-28 15:30:00,40.26,40.26,40.14,40.14,1553300.0,35.4168,35.4168,35.3112,35.3112,1553300.0
2015-01-28 15:35:00,40.13,40.19,40.1,40.15,254400.0,35.3024,35.3552,35.276,35.32,254400.0
2015-01-28 15:40:00,40.14,40.14,40.03,40.09,312600.0,35.3112,35.3112,35.2144,35.2672,312600.0
2015-01-28 15:45:00,40.08,40.17,40.02,40.14,239200.0,35.2584,35.3376,35.2056,35.3112,239200.0
2015-01-28 15:50:00,40.13,40.13,40.07,40.08,341900.0,35.3024,35.3024,35.2496,35.2584,341900.0
2015-01-28 15:55:00,40.09,40.09,40.02,40.03,504400.0,35.2672,35.2672,35.2056,35.2144,504400.0
2015-01-29 09:30:00,40.04,40.05,39.84,39.97,456700.0,35.2232,35.232,35.0473,35.1616,456700.0
2015-01-29 09:35:00,39.96,40.03,39.86,39.88,385100.0,35.1528,35.2144,35.0649,35.0825,385100.0
2015-01-29 09:40:00,39.88,39.88,39.77,39.8,431400.0,35.0825,35.0825,34.9857,35.0121,431400.0
2015-01-29 09:45:00,39.81,39.82,39.66,39.72,559500.0,35.0209,35.0297,34.8889,34.9417,559500.0
2015-01-29 09:50:00,39.73,39.81,39.68,39.81,208100.0,34.9505,35.0209,34.9065,35.0209,208100.0
2015-01-29 09:55:00,39.81,39.9,39.77,39.87,144200.0,35.0209,35.1001,34.9857,35.0737,144200.0
2015-01-29 10:00:00,39.87,39.93,39.81,39.9,224200.0,35.0737,35.1265,35.0209,35.1001,224200.0
2015-01-29 10:05:00,39.9,39.93,39.81,39.85,128400.0,35.1001,35.1265,35.0209,35.0561,128400.0
2015-01-29 10:10:00,39.85,39.88,39.82,39.83,160100.0,35.0561,35.0825,35.0297,35.0385,160100.0
2015-01-29 10:15:00,39.83,39.92,39.78,39.89,92900.0,35.0385,35.1177,34.9945,35.0913,92900.0
2015-01-29 10:20:00,39.89,39.89,39.77,39.77,87700.0,35.0913,35.0913,34.9857,34.9857,87700.0
2015-01-29 10:25:00,39.78,39.89,39.78,39.88,90100.0,34.9945,35.0913,34.9945,35.0825,90100.0
2015-01-29 10:30:00,39.87,39.9,39.81,39.84,152300.0,35.0737,35.1001,35.0209,35.0473,152300.0
2015-01-29 10:35:00,39.82,39.83,39.73,39.81,248300.0,35.0297,35.0385,34.9505,35.0209,248300.0
2015-01-29 10:40:00,39.8,39.8,39.67,39.71,307700.0,35.0121,35.0121,34.8977,34.9329,307700.0
2015-01-29 10:45:00,39.71,39.73,39.67,39.73,279000.0,34.9329,34.9505,34.8977,34.9505,279000.0
2015-01-29 10:50:00,39.74,39.75,39.67,39.72,103800.0,34.9593,34.9681,34.8977,34.9417,103800.0
2015-01-29 10:55:00,39.71,39.82,39.71,39.78,72000.0,34.9329,35.0297,34.9329,34.9945,72000.0
2015-01-29 11:00:00,39.78,39.8,39.74,39.74,151400.0,34.9945,35.0121,34.9593,34.9593,151400.0
2015-01-29 11:05:00,39.74,39.83,39.71,39.83,141400.0,34.9593,35.0385,34.9329,35.0385,141400.0
2015-01-29 11:10:00,39.82,39.87,39.81,39.84,107900.0,35.0297,35.0737,35.0209,35.0473,107900.0
2015-01-29 11:15:00,39.83,39.88,39.77,39.78,541100.0,35.0385,35.0825,34.9857,34.9945,541100.0
2015-01-29 11:20:00,39.79,39.86,39.78,39.82,59700.0,35.0033,35.0649,34.9945,35.0297,59700.0
2015-01-29 11:25:00,39.81,39.81,39.73,39.78,110700.0,35.0209,35.0209,34.9505,34.9945,110700.0
2015-01-29 11:30:00,39.79,39.86,39.78,39.84,150000.0,35.0033,35.0649,34.9945,35.0473,150000.0
2015-01-29 11:35:00,39.83,39.9,39.81,39.89,281500.0,35.0385,35.1001,35.0209,35.0913,281500.0
2015-01-29 11:40:00,39.89,39.9,39.83,39.84,117700.0,35.0913,35.1001,35.0385,35.0473,117700.0
2015-01-29 11:45:00,39.84,39.89,39.83,39.88,135700.0,35.0473,35.0913,35.0385,35.0825,135700.0
2015-01-29 11:50:00,39.88,39.94,39.87,39.9,185200.0,35.0825,35.1353,35.0737,35.1001,185200.0
2015-01-29 11:55:00,39.9,39.92,39.87,39.87,96600.0,35.1001,35.1177,35.0737,35.0737,96600.0
2015-01-29 12:00:00,39.87,39.94,39.86,39.91,115000.0,35.0737,35.1353,35.0649,35.1089,115000.0
2015-01-29 12:05:00,39.92,39.97,39.91,39.93,67100.0,35.1177,35.1616,35.1089,35.1265,67100.0
2015-01-29 12:10:00,39.93,39.95,39.89,39.92,77800.0,35.1265,35.144,35.0913,35.1177,77800.0
2015-01-29 12:15:00,39.91,39.94,39.89,39.91,66600.0,35.1089,35.1353,35.0913,35.1089,66600.0
2015-01-29 12:20:00,39.92,39.93,39.85,39.9,65600.0,35.1177,35.1265,35.0561,35.1001,65600.0
2015-01-29 12:25:00,39.91,39.91,39.86,39.89,82700.0,35.1089,35.1089,35.0649,35.0913,82700.0
2015-01-29 12:30:00,39.89,39.89,39.85,39.87,196400.0,35.0913,35.0913,35.0561,35.0737,196400.0
2015-01-29 12:35:00,39.86,39.88,39.84,39.86,39900.0,35.0649,35.0825,35.0473,35.0649,39900.0
2015-01-29 12:40:00,39.86,39.87,39.8,39.81,95000.0,35.0649,35.0737,35.0121,35.0209,95000.0
2015-01-29 12:45:00,39.8,39.85,39.79,39.84,102900.0,35.0121,35.0561,35.0033,35.0473,102900.0
2015-01-29 12:50:00,39.84,39.86,39.82,39.86,44200.0,35.0473,35.0649,35.0297,35.0649,44200.0
2015-01-29 12:55:00,39.86,39.89,39.83,39.88,37100.0,35.0649,35.0913,35.0385,35.0825,37100.0
2015-01-29 13:00:00,39.88,39.9,39.85,39.87,80500.0,35.0825,35.1001,35.0561,35.0737,80500.0
2015-01-29 13:05:00,39.86,39.89,39.82,39.84,98400.0,35.0649,35.0913,35.0297,35.0473,98400.0
2015-01-29 13:10:00,39.84,39.9,39.83,39.87,62900.0,35.0473,35.1001,35.0385,35.0737,62900.0
2015-01-29 13:15:00,39.88,39.93,39.88,39.92,53200.0,35.0825,35.1265,35.0825,35.1177,53200.0
2015-01-29 13:20:00,39.92,39.97,39.92,39.95,45700.0,35.1177,35.1616,35.1177,35.144,45700.0
2015-01-29 13:25:00,39.95,40.01,39.94,39.99,160600.0,35.144,35.1968,35.1353,35.1792,160600.0
2015-01-29 13:30:00,39.99,40.0,39.97,39.98,42000.0,35.1792,35.188,35.1616,35.1704,42000.0
2015-01-29 13:35:00,39.98,40.05,39.98,40.05,135100.0,35.1704,35.232,35.1704,35.232,135100.0
2015-01-29 13:40:00,40.05,40.1,40.03,40.07,144600.0,35.232,35.276,35.2144,35.2496,144600.0
2015-01-29 13:45:00,40.07,40.14,40.04,40.13,66200.0,35.2496,35.3112,35.2232,35.3024,66200.0
2015-01-29 13:50:00,40.13,40.17,40.12,40.13,229600.0,35.3024,35.3376,35.2936,35.3024,229600.0
2015-01-29 13:55:00,40.13,40.15,40.1,40.1,36400.0,35.3024,35.32,35.276,35.276,36400.0
2015-01-29 14:00:00,40.11,40.14,40.11,40.13,56600.0,35.2848,35.3112,35.2848,35.3024,56600.0
2015-01-29 14:05:00,40.13,40.15,40.1,40.1,69300.0,35.3024,35.32,35.276,35.276,69300.0
2015-01-29 14:10:00,40.09,40.13,40.07,40.13,73800.0,35.2672,35.3024,35.2496,35.3024,73800.0
2015-01-29 14:15:00,40.13,40.14,40.09,40.09,45800.0,35.3024,35.3112,35.2672,35.2672,45800.0
2015-01-29 14:20:00,40.09,40.16,40.09,40.15,52400.0,35.2672,35.3288,35.2672,35.32,52400.0
2015-01-29 14:25:00,40.15,40.2,40.15,40.2,51300.0,35.32,35.364,35.32,35.364,51300.0
2015-01-29 14:30:00,40.21,40.26,40.21,40.26,42900.0,35.3728,35.4168,35.3728,35.4168,42900.0
2015-01-29 14:35:00,40.26,40.27,40.21,40.24,41300.0,35.4168,35.4256,35.3728,35.3992,41300.0
2015-01-29 14:40:00,40.24,40.25,40.2,40.21,63400.0,35.3992,35.408,35.364,35.3728,63400.0
2015-01-29 14:45:00,40.22,40.23,40.19,40.2,66200.0,35.3816,35.3904,35.3552,35.364,66200.0
2015-01-29 14:50:00,40.19,40.25,40.17,40.25,63400.0,35.3552,35.408,35.3376,35.408,63400.0
2015-01-29 14:55:00,40.24,40.27,40.2,40.26,42200.0,35.3992,35.4256,35.364,35.4168,42200.0
2015-01-29 15:00:00,40.26,40.29,40.24,40.24,64700.0,35.4168,35.4431,35.3992,35.3992,64700.0
2015-01-29 15:05:00,40.23,40.32,40.23,40.32,68300.0,35.3904,35.4695,35.3904,35.4695,68300.0
2015-01-29 15:10:00,40.32,40.33,40.26,40.26,58100.0,35.4695,35.4783,35.4168,35.4168,58100.0
2015-01-29 15:15:00,40.27,40.31,40.24,40.3,138900.0,35.4256,35.4607,35.3992,35.4519,138900.0
2015-01-29 15:20:00,40.31,40.39,40.3,40.38,116100.0,35.4607,35.5311,35.4519,35.5223,116100.0
2015-01-29 15:25:00,40.39,40.42,40.38,40.39,115400.0,35.5311,35.5575,35.5223,35.5311,115400.0
2015-01-29 15:30:00,40.39,40.41,40.35,40.38,102700.0,35.5311,35.5487,35.4959,35.5223,102700.0
2015-01-29 15:35:00,40.38,40.45,40.36,40.45,83500.0,35.5223,35.5839,35.5047,35.5839,83500.0
2015-01-29 15:40:00,40.45,40.48,40.42,40.43,111800.0,35.5839,35.6103,35.5575,35.5663,111800.0
2015-01-29 15:45:00,40.42,40.43,40.38,40.41,194400.0,35.5575,35.5663,35.5223,35.5487,194400.0
2015-01-29 15:50:00,40.41,40.42,40.38,40.41,235200.0,35.5487,35.5575,35.5223,35.5487,235200.0
2015-01-29 15:55:00,40.4,40.41,40.35,40.41,766200.0,35.5399,35.5487,35.4959,35.5487,766200.0
2015-01-30 09:30:00,40.29,40.41,40.17,40.4,338600.0,35.4431,35.5487,35.3376,35.5399,338600.0
2015-01-30 09:35:00,40.41,40.43,40.36,40.36,401700.0,35.5487,35.5663,35.5047,35.5047,401700.0
2015-01-30 09:40:00,40.37,40.45,40.37,40.42,175700.0,35.5135,35.5839,35.5135,35.5575,175700.0
2015-01-30 09:45:00,40.43,40.49,40.41,40.41,192800.0,35.5663,35.6191,35.5487,35.5487,192800.0
2015-01-30 09:50:00,40.41,40.47,40.39,40.44,161400.0,35.5487,35.6015,35.5311,35.5751,161400.0
2015-01-30 09:55:00,40.44,40.46,40.31,40.31,123200.0,35.5751,35.5927,35.4607,35.4607,123200.0
2015-01-30 10:00:00,40.3,40.39,40.3,40.37,272500.0,35.4519,35.5311,35.4519,35.5135,272500.0
2015-01-30 10:05:00,40.37,40.4,40.31,40.33,537400.0,35.5135,35.5399,35.4607,35.4783,537400.0
2015-01-30 10:10:00,40.33,40.35,40.25,40.27,252700.0,35.4783,35.4959,35.408,35.4256,252700.0
2015-01-30 10:15:00,40.27,40.33,40.26,40.27,56200.0,35.4256,35.4783,35.4168,35.4256,56200.0
2015-01-30 10:20:00,40.26,40.27,40.22,40.22,45400.0,35.4168,35.4256,35.3816,35.3816,45400.0
2015-01-30 10:25:00,40.2,40.29,40.2,40.26,98100.0,35.364,35.4431,35.364,35.4168,98100.0
2015-01-30 10:30:00,40.26,40.26,40.14,40.16,148700.0,35.4168,35.4168,35.3112,35.3288,148700.0
2015-01-30 10:35:00,40.16,40.2,40.12,40.18,128600.0,35.3288,35.364,35.2936,35.3464,128600.0
2015-01-30 10:40:00,40.18,40.25,40.16,40.22,123900.0,35.3464,35.408,35.3288,35.3816,123900.0
2015-01-30 10:45:00,40.23,40.3,40.22,40.3,214500.0,35.3904,35.4519,35.3816,35.4519,214500.0
2015-01-30 10:50:00,40.29,40.3,40.23,40.25,170500.0,35.4431,35.4519,35.3904,35.408,170500.0
2015-01-30 10:55:00,40.25,40.28,40.2,40.27,106800.0,35.408,35.4344,35.364,35.4256,106800.0
2015-01-30 11:00:00,40.27,40.34,40.26,40.32,81300.0,35.4256,35.4871,35.4168,35.4695,81300.0
2015-01-30 11:05:00,40.32,40.33,40.24,40.27,124100.0,35.4695,35.4783,35.3992,35.4256,124100.0
2015-01-30 11:10:00,40.26,40.28,40.17,40.2,82500.0,35.4168,35.4344,35.3376,35.364,82500.0
2015-01-30 11:15:00,40.19,40.2,40.16,40.19,87200.0,35.3552,35.364,35.3288,35.3552,87200.0
2015-01-30 11:20:00,40.19,40.2,40.15,40.18,86200.0,35.3552,35.364,35.32,35.3464,86200.0
2015-01-30 11:25:00,40.17,40.27,40.17,40.26,138400.0,35.3376,35.4256,35.3376,35.4168,138400.0
2015-01-30 11:30:00,40.26,40.28,40.24,40.24,126400.0,35.4168,35.4344,35.3992,35.3992,126400.0
2015-01-30 11:35:00,40.24,40.27,40.22,40.22,62500.0,35.3992,35.4256,35.3816,35.3816,62500.0
2015-01-30 11:40:00,40.23,40.23,40.15,40.2,121300.0,35.3904,35.3904,35.32,35.364,121300.0
2015-01-30 11:45:00,40.19,40.22,40.17,40.17,151100.0,35.3552,35.3816,35.3376,35.3376,151100.0
2015-01-30 11:50:00,40.18,40.22,40.16,40.18,76500.0,35.3464,35.3816,35.3288,35.3464,76500.0
2015-01-30 11:55:00,40.18,40.29,40.18,40.28,192300.0,35.3464,35.4431,35.3464,35.4344,192300.0
2015-01-30 12:00:00,40.29,40.37,40.29,40.33,197300.0,35.4431,35.5135,35.4431,35.4783,197300.0
2015-01-30 12:05:00,40.34,40.36,40.32,40.34,188100.0,35.4871,35.5047,35.4695,35.4871,188100.0
2015-01-30 12:10:00,40.34,40.42,40.32,40.4,188000.0,35.4871,35.5575,35.4695,35.5399,188000.0
2015-01-30 12:15:00,40.4,40.43,40.38,40.4,96100.0,35.5399,35.5663,35.5223,35.5399,96100.0
2015-01-30 12:20:00,40.4,40.43,40.37,40.42,64300.0,35.5399,35.5663,35.5135,35.5575,64300.0
2015-01-30 12:25:00,40.41,40.44,40.4,40.44,96600.0,35.5487,35.5751,35.5399,35.5751,96600.0
2015-01-30 12:30:00,40.44,40.44,40.38,40.38,53900.0,35.5751,35.5751,35.5223,35.5223,53900.0
2015-01-30 12:35:00,40.38,40.4,40.33,40.35,79000.0,35.5223,35.5399,35.4783,35.4959,79000.0
2015-01-30 12:40:00,40.35,40.37,40.34,40.34,61400.0,35.4959,35.5135,35.4871,35.4871,61400.0
2015-01-30 12:45:00,40.35,40.35,40.3,40.32,63900.0,35.4959,35.4959,35.4519,35.4695,63900.0
2015-01-30 12:50:00,40.32,40.34,40.28,40.3,79600.0,35.4695,35.4871,35.4344,35.4519,79600.0
2015-01-30 12:55:00,40.3,40.31,40.25,40.28,101500.0,35.4519,35.4607,35.408,35.4344,101500.0
2015-01-30 13:00:00,40.29,40.34,40.28,40.33,50100.0,35.4431,35.4871,35.4344,35.4783,50100.0
2015-01-30 13:05:00,40.32,40.33,40.28,40.31,63800.0,35.4695,35.4783,35.4344,35.4607,63800.0
2015-01-30 13:10:00,40.3,40.3,40.25,40.25,76300.0,35.4519,35.4519,35.408,35.408,76300.0
2015-01-30 13:15:00,40.25,40.25,40.21,40.24,55900.0,35.408,35.408,35.3728,35.3992,55900.0
2015-01-30 13:20:00,40.23,40.28,40.21,40.22,54100.0,35.3904,35.4344,35.3728,35.3816,54100.0
2015-01-30 13:25:00,40.22,40.28,40.21,40.27,110200.0,35.3816,35.4344,35.3728,35.4256,110200.0
2015-01-30 13:30:00,40.27,40.32,40.24,40.31,148400.0,35.4256,35.4695,35.3992,35.4607,148400.0
2015-01-30 13:35:00,40.31,40.33,40.28,40.29,71500.0,35.4607,35.4783,35.4344,35.4431,71500.0
2015-01-30 13:40:00,40.29,40.31,40.25,40.3,83400.0,35.4431,35.4607,35.408,35.4519,83400.0
2015-01-30 13:45:00,40.32,40.36,40.3,40.36,94000.0,35.4695,35.5047,35.4519,35.5047,94000.0
2015-01-30 13:50:00,40.36,40.36,40.33,40.34,37400.0,35.5047,35.5047,35.4783,35.4871,37400.0
2015-01-30 13:55:00,40.34,40.38,40.31,40.35,159300.0,35.4871,35.5223,35.4607,35.4959,159300.0
2015-01-30 14:00:00,40.36,40.36,40.29,40.32,97300.0,35.5047,35.5047,35.4431,35.4695,97300.0
2015-01-30 14:05:00,40.32,40.33,40.28,40.32,85200.0,35.4695,35.4783,35.4344,35.4695,85200.0
2015-01-30 14:10:00,40.32,40.32,40.26,40.29,87600.0,35.4695,35.4695,35.4168,35.4431,87600.0
2015-01-30 14:15:00,40.29,40.38,40.27,40.38,192500.0,35.4431,35.5223,35.4256,35.5223,192500.0
2015-01-30 14:20:00,40.37,40.41,40.36,40.41,116300.0,35.5135,35.5487,35.5047,35.5487,116300.0
2015-01-30 14:25:00,40.4,40.46,40.4,40.46,116000.0,35.5399,35.5927,35.5399,35.5927,116000.0
2015-01-30 14:30:00,40.46,40.47,40.4,40.41,101100.0,35.5927,35.6015,35.5399,35.5487,101100.0
2015-01-30 14:35:00,40.41,40.42,40.35,40.37,116500.0,35.5487,35.5575,35.4959,35.5135,116500.0
2015-01-30 14:40:00,40.37,40.38,40.32,40.34,107600.0,35.5135,35.5223,35.4695,35.4871,107600.0
2015-01-30 14:45:00,40.33,40.33,40.2,40.23,86700.0,35.4783,35.4783,35.364,35.3904,86700.0
2015-01-30 14:50:00,40.22,40.22,40.16,40.21,72100.0,35.3816,35.3816,35.3288,35.3728,72100.0
2015-01-30 14:55:00,40.21,40.21,40.15,40.19,76200.0,35.3728,35.3728,35.32,35.3552,76200.0
2015-01-30 15:00:00,40.2,40.24,40.15,40.16,118700.0,35.364,35.3992,35.32,35.3288,118700.0
2015-01-30 15:05:00,40.15,40.18,40.06,40.08,139400.0,35.32,35.3464,35.2408,35.2584,139400.0
2015-01-30 15:10:00,40.08,40.15,40.07,40.15,228300.0,35.2584,35.32,35.2496,35.32,228300.0
2015-01-30 15:15:00,40.15,40.15,40.05,40.05,70600.0,35.32,35.32,35.232,35.232,70600.0
2015-01-30 15:20:00,40.04,40.07,39.95,40.05,129400.0,35.2232,35.2496,35.144,35.232,129400.0
2015-01-30 15:25:00,40.04,40.1,40.0,40.08,142500.0,35.2232,35.276,35.188,35.2584,142500.0
2015-01-30 15:30:00,40.08,40.08,39.99,40.03,153600.0,35.2584,35.2584,35.1792,35.2144,153600.0
2015-01-30 15:35:00,40.02,40.08,39.99,40.02,379500.0,35.2056,35.2584,35.1792,35.2056,379500.0
2015-01-30 15:40:00,40.02,40.02,39.88,39.94,126800.0,35.2056,35.2056,35.0825,35.1353,126800.0
2015-01-30 15:45:00,39.94,39.98,39.91,39.93,174800.0,35.1353,35.1704,35.1089,35.1265,174800.0
2015-01-30 15:50:00,39.92,39.95,39.88,39.89,381300.0,35.1177,35.144,35.0825,35.0913,381300.0
2015-01-30 15:55:00,39.89,39.9,39.82,39.88,724100.0,35.0913,35.1001,35.0297,35.0825,724100.0
2015-02-02 09:30:00,39.98,40.06,39.84,39.9,456500.0,35.1704,35.2408,35.0473,35.1001,456500.0
2015-02-02 09:35:00,39.88,39.94,39.82,39.84,236300.0,35.0825,35.1353,35.0297,35.0473,236300.0
2015-02-02 09:40:00,39.85,39.85,39.69,39.77,281600.0,35.0561,35.0561,34.9153,34.9857,281600.0
2015-02-02 09:45:00,39.77,39.87,39.77,39.78,259100.0,34.9857,35.0737,34.9857,34.9945,259100.0
2015-02-02 09:50:00,39.76,39.76,39.65,39.69,419300.0,34.9769,34.9769,34.8801,34.9153,419300.0
2015-02-02 09:55:00,39.68,39.72,39.59,39.6,152400.0,34.9065,34.9417,34.8274,34.8362,152400.0
2015-02-02 10:00:00,39.59,39.59,39.45,39.51,621700.0,34.8274,34.8274,34.7042,34.757,621700.0
2015-02-02 10:05:00,39.51,39.51,39.39,39.49,209600.0,34.757,34.757,34.6514,34.7394,209600.0
2015-02-02 10:10:00,39.49,39.58,39.46,39.53,643200.0,34.7394,34.8186,34.713,34.7746,643200.0
2015-02-02 10:15:00,39.52,39.58,39.51,39.58,296800.0,34.7658,34.8186,34.757,34.8186,296800.0
2015-02-02 10:20:00,39.58,39.63,39.55,39.56,193700.0,34.8186,34.8625,34.7922,34.801,193700.0
2015-02-02 10:25:00,39.56,39.68,39.56,39.57,101400.0,34.801,34.9065,34.801,34.8098,101400.0
2015-02-02 10:30:00,39.58,39.6,39.5,39.56,148200.0,34.8186,34.8362,34.7482,34.801,148200.0
2015-02-02 10:35:00,39.56,39.69,39.56,39.65,107800.0,34.801,34.9153,34.801,34.8801,107800.0
2015-02-02 10:40:00,39.66,39.69,39.64,39.68,165100.0,34.8889,34.9153,34.8713,34.9065,165100.0
2015-02-02 10:45:00,39.67,39.67,39.61,39.66,89200.0,34.8977,34.8977,34.845,34.8889,89200.0
2015-02-02 10:50:00,39.65,39.77,39.63,39.74,107700.0,34.8801,34.9857,34.8625,34.9593,107700.0
2015-02-02 10:55:00,39.75,39.76,39.71,39.72,124000.0,34.9681,34.9769,34.9329,34.9417,124000.0
2015-02-02 11:00:00,39.72,39.85,39.71,39.85,107500.0,34.9417,35.0561,34.9329,35.0561,107500.0
2015-02-02 11:05:00,39.86,39.89,39.83,39.89,110600.0,35.0649,35.0913,35.0385,35.0913,110600.0
2015-02-02 11:10:00,39.9,39.96,39.89,39.93,192600.0,35.1001,35.1528,35.0913,35.1265,192600.0
2015-02-02 11:15:00,39.94,39.96,39.91,39.91,105600.0,35.1353,35.1528,35.1089,35.1089,105600.0
2015-02-02 11:20:00,39.91,39.95,39.86,39.93,169700.0,35.1089,35.144,35.0649,35.1265,169700.0
2015-02-02 11:25:00,39.94,40.01,39.88,39.98,299500.0,35.1353,35.1968,35.0825,35.1704,299500.0
2015-02-02 11:30:00,40.0,40.08,39.97,40.07,510100.0,35.188,35.2584,35.1616,35.2496,510100.0
2015-02-02 11:35:00,40.07,40.14,40.06,40.09,615200.0,35.2496,35.3112,35.2408,35.2672,615200.0
2015-02-02 11:40:00,40.08,40.09,40.03,40.06,326400.0,35.2584,35.2672,35.2144,35.2408,326400.0
2015-02-02 11:45:00,40.07,40.11,40.05,40.05,81800.0,35.2496,35.2848,35.232,35.232,81800.0
2015-02-02 11:50:00,40.05,40.07,40.03,40.05,67200.0,35.232,35.2496,35.2144,35.232,67200.0
2015-02-02 11:55:00,40.05,40.06,40.01,40.03,125600.0,35.232,35.2408,35.1968,35.2144,125600.0
2015-02-02 12:00:00,40.04,40.06,39.96,39.99,199900.0,35.2232,35.2408,35.1528,35.1792,199900.0
2015-02-02 12:05:00,39.98,39.98,39.93,39.96,121800.0,35.1704,35.1704,35.1265,35.1528,121800.0
2015-02-02 12:10:00,39.96,39.96,39.91,39.91,68400.0,35.1528,35.1528,35.1089,35.1089,68400.0
2015-02-02 12:15:00,39.91,40.0,39.91,40.0,78000.0,35.1089,35.188,35.1089,35.188,78000.0
2015-02-02 12:20:00,40.0,40.0,39.92,39.93,123600.0,35.188,35.188,35.1177,35.1265,123600.0
2015-02-02 12:25:00,39.93,39.97,39.92,39.97,89000.0,35.1265,35.1616,35.1177,35.1616,89000.0
2015-02-02 12:30:00,39.97,39.97,39.92,39.95,76100.0,35.1616,35.1616,35.1177,35.144,76100.0
2015-02-02 12:35:00,39.96,40.0,39.94,39.98,136700.0,35.1528,35.188,35.1353,35.1704,136700.0
2015-02-02 12:40:00,39.98,40.0,39.95,39.97,153200.0,35.1704,35.188,35.144,35.1616,153200.0
2015-02-02 12:45:00,39.97,39.97,39.85,39.85,151600.0,35.1616,35.1616,35.0561,35.0561,151600.0
2015-02-02 12:50:00,39.85,39.86,39.83,39.86,140200.0,35.0561,35.0649,35.0385,35.0649,140200.0
2015-02-02 12:55:00,39.85,39.88,39.81,39.82,331200.0,35.0561,35.0825,35.0209,35.0297,331200.0
2015-02-02 13:00:00,39.82,39.83,39.77,39.79,149100.0,35.0297,35.0385,34.9857,35.0033,149100.0
2015-02-02 13:05:00,39.79,39.84,39.79,39.84,127800.0,35.0033,35.0473,35.0033,35.0473,127800.0
2015-02-02 13:10:00,39.84,39.87,39.82,39.83,160900.0,35.0473,35.0737,35.0297,35.0385,160900.0
2015-02-02 13:15:00,39.83,39.85,39.8,39.84,175100.0,35.0385,35.0561,35.0121,35.0473,175100.0
2015-02-02 13:20:00,39.84,39.93,39.83,39.92,163000.0,35.0473,35.1265,35.0385,35.1177,163000.0
2015-02-02 13:25:00,39.93,39.93,39.87,39.89,154200.0,35.1265,35.1265,35.0737,35.0913,154200.0
2015-02-02 13:30:00,39.9,39.93,39.83,39.84,55800.0,35.1001,35.1265,35.0385,35.0473,55800.0
2015-02-02 13:35:00,39.83,39.83,39.76,39.76,113700.0,35.0385,35.0385,34.9769,34.9769,113700.0
2015-02-02 13:40:00,39.76,39.79,39.71,39.72,76700.0,34.9769,35.0033,34.9329,34.9417,76700.0
2015-02-02 13:45:00,39.73,39.77,39.72,39.74,89000.0,34.9505,34.9857,34.9417,34.9593,89000.0
2015-02-02 13:50:00,39.74,39.79,39.73,39.75,61300.0,34.9593,35.0033,34.9505,34.9681,61300.0
2015-02-02 13:55:00,39.74,39.74,39.69,39.72,67600.0,34.9593,34.9593,34.9153,34.9417,67600.0
2015-02-02 14:00:00,39.71,39.79,39.7,39.77,104600.0,34.9329,35.0033,34.9241,34.9857,104600.0
2015-02-02 14:05:00,39.78,39.85,39.76,39.79,62800.0,34.9945,35.0561,34.9769,35.0033,62800.0
2015-02-02 14:10:00,39.8,39.81,39.77,39.81,61800.0,35.0121,35.0209,34.9857,35.0209,61800.0
2015-02-02 14:15:00,39.82,39.88,39.82,39.88,106700.0,35.0297,35.0825,35.0297,35.0825,106700.0
2015-02-02 14:20:00,39.89,39.93,39.87,39.91,106500.0,35.0913,35.1265,35.0737,35.1089,106500.0
2015-02-02 14:25:00,39.9,39.97,39.87,39.97,52400.0,35.1001,35.1616,35.0737,35.1616,52400.0
2015-02-02 14:30:00,39.97,39.99,39.91,39.96,77000.0,35.1616,35.1792,35.1089,35.1528,77000.0
2015-02-02 14:35:00,39.96,39.97,39.88,39.9,63000.0,35.1528,35.1616,35.0825,35.1001,63000.0
2015-02-02 14:40:00,39.9,39.93,39.88,39.9,206200.0,35.1001,35.1265,35.0825,35.1001,206200.0
2015-02-02 14:45:00,39.9,39.91,39.81,39.84,87600.0,35.1001,35.1089,35.0209,35.0473,87600.0
2015-02-02 14:50:00,39.84,39.94,39.84,39.89,92400.0,35.0473,35.1353,35.0473,35.0913,92400.0
2015-02-02 14:55:00,39.9,39.9,39.81,39.85,129200.0,35.1001,35.1001,35.0209,35.0561,129200.0
2015-02-02 15:00:00,39.84,39.87,39.82,39.85,73600.0,35.0473,35.0737,35.0297,35.0561,73600.0
2015-02-02 15:05:00,39.85,39.91,39.81,39.91,91600.0,35.0561,35.1089,35.0209,35.1089,91600.0
2015-02-02 15:10:00,39.91,39.99,39.89,39.99,94300.0,35.1089,35.1792,35.0913,35.1792,94300.0
2015-02-02 15:15:00,39.99,40.0,39.93,39.97,115800.0,35.1792,35.188,35.1265,35.1616,115800.0
2015-02-02 15:20:00,39.96,40.07,39.96,40.02,217900.0,35.1528,35.2496,35.1528,35.2056,217900.0
2015-02-02 15:25:00,40.01,40.06,40.01,40.06,140400.0,35.1968,35.2408,35.1968,35.2408,140400.0
2015-02-02 15:30:00,40.07,40.11,40.04,40.09,167400.0,35.2496,35.2848,35.2232,35.2672,167400.0
2015-02-02 15:35:00,40.09,40.26,40.07,40.26,186300.0,35.2672,35.4168,35.2496,35.4168,186300.0
2015-02-02 15:40:00,40.26,40.36,40.25,40.31,284800.0,35.4168,35.5047,35.408,35.4607,284800.0
2015-02-02 15:45:00,40.31,40.35,40.26,40.32,367400.0,35.4607,35.4959,35.4168,35.4695,367400.0
2015-02-02 15:50:00,40.32,40.34,40.28,40.32,222400.0,35.4695,35.4871,35.4344,35.4695,222400.0
2015-02-02 15:55:00,40.32,40.33,40.29,40.32,604600.0,35.4695,35.4783,35.4431,35.4695,604600.0
2015-02-03 09:30:00,40.44,40.61,40.43,40.61,162900.0,35.5751,35.7247,35.5663,35.7247,162900.0
2015-02-03 09:35:00,40.61,40.65,40.56,40.63,93700.0,35.7247,35.7598,35.6807,35.7422,93700.0
2015-02-03 09:40:00,40.64,40.67,40.59,40.66,159100.0,35.751,35.7774,35.7071,35.7686,159100.0
2015-02-03 09:45:00,40.66,40.72,40.63,40.65,106400.0,35.7686,35.8214,35.7422,35.7598,106400.0
2015-02-03 09:50:00,40.65,40.68,40.6,40.62,264100.0,35.7598,35.7862,35.7159,35.7334,264100.0
2015-02-03 09:55:00,40.63,40.69,40.63,40.65,28400.0,35.7422,35.795,35.7422,35.7598,28400.0
2015-02-03 10:00:00,40.65,40.65,40.54,40.55,250800.0,35.7598,35.7598,35.6631,35.6719,250800.0
2015-02-03 10:05:00,40.55,40.59,40.51,40.54,52300.0,35.6719,35.7071,35.6367,35.6631,52300.0
2015-02-03 10:10:00,40.54,40.57,40.52,40.54,94600.0,35.6631,35.6895,35.6455,35.6631,94600.0
2015-02-03 10:15:00,40.54,40.55,40.49,40.52,102900.0,35.6631,35.6719,35.6191,35.6455,102900.0
2015-02-03 10:20:00,40.52,40.58,40.5,40.53,59700.0,35.6455,35.6983,35.6279,35.6543,59700.0
2015-02-03 10:25:00,40.54,40.61,40.54,40.61,97100.0,35.6631,35.7247,35.6631,35.7247,97100.0
2015-02-03 10:30:00,40.62,40.63,40.54,40.54,36100.0,35.7334,35.7422,35.6631,35.6631,36100.0
2015-02-03 10:35:00,40.55,40.56,40.5,40.53,79300.0,35.6719,35.6807,35.6279,35.6543,79300.0
2015-02-03 10:40:00,40.53,40.55,40.48,40.5,1352300.0,35.6543,35.6719,35.6103,35.6279,1352300.0
2015-02-03 10:45:00,40.5,40.53,40.42,40.43,1739800.0,35.6279,35.6543,35.5575,35.5663,1739800.0
2015-02-03 10:50:00,40.44,40.46,40.41,40.43,42200.0,35.5751,35.5927,35.5487,35.5663,42200.0
2015-02-03 10:55:00,40.43,40.44,40.38,40.38,40900.0,35.5663,35.5751,35.5223,35.5223,40900.0
2015-02-03 11:00:00,40.38,40.46,40.38,40.41,43800.0,35.5223,35.5927,35.5223,35.5487,43800.0
2015-02-03 11:05:00,40.4,40.45,40.37,40.43,49100.0,35.5399,35.5839,35.5135,35.5663,49100.0
2015-02-03 11:10:00,40.43,40.46,40.39,40.46,54200.0,35.5663,35.5927,35.5311,35.5927,54200.0
2015-02-03 11:15:00,40.46,40.5,40.45,40.49,42000.0,35.5927,35.6279,35.5839,35.6191,42000.0
2015-02-03 11:20:00,40.5,40.51,40.46,40.47,21700.0,35.6279,35.6367,35.5927,35.6015,21700.0
2015-02-03 11:25:00,40.48,40.5,40.42,40.44,51600.0,35.6103,35.6279,35.5575,35.5751,51600.0
2015-02-03 11:30:00,40.44,40.48,40.43,40.45,37200.0,35.5751,35.6103,35.5663,35.5839,37200.0
2015-02-03 11:35:00,40.44,40.48,40.41,40.47,66300.0,35.5751,35.6103,35.5487,35.6015,66300.0
2015-02-03 11:40:00,40.46,40.52,40.45,40.51,37100.0,35.5927,35.6455,35.5839,35.6367,37100.0
2015-02-03 11:45:00,40.52,40.52,40.44,40.47,21700.0,35.6455,35.6455,35.5751,35.6015,21700.0
2015-02-03 11:50:00,40.46,40.47,40.39,40.4,47100.0,35.5927,35.6015,35.5311,35.5399,47100.0
2015-02-03 11:55:00,40.41,40.42,40.37,40.4,38900.0,35.5487,35.5575,35.5135,35.5399,38900.0
2015-02-03 12:00:00,40.39,40.39,40.32,40.36,46500.0,35.5311,35.5311,35.4695,35.5047,46500.0
2015-02-03 12:05:00,40.38,40.42,40.38,40.4,18600.0,35.5223,35.5575,35.5223,35.5399,18600.0
2015-02-03 12:10:00,40.4,40.46,40.4,40.45,24100.0,35.5399,35.5927,35.5399,35.5839,24100.0
2015-02-03 12:15:00,40.45,40.45,40.42,40.42,12300.0,35.5839,35.5839,35.5575,35.5575,12300.0
2015-02-03 12:20:00,40.43,40.45,40.39,40.4,79200.0,35.5663,35.5839,35.5311,35.5399,79200.0
2015-02-03 12:25:00,40.41,40.47,40.4,40.45,34000.0,35.5487,35.6015,35.5399,35.5839,34000.0
2015-02-03 12:30:00,40.44,40.44,40.39,40.42,27700.0,35.5751,35.5751,35.5311,35.5575,27700.0
2015-02-03 12:35:00,40.42,40.47,40.41,40.44,14500.0,35.5575,35.6015,35.5487,35.5751,14500.0
2015-02-03 12:40:00,40.45,40.5,40.43,40.5,32500.0,35.5839,35.6279,35.5663,35.6279,32500.0
2015-02-03 12:45:00,40.51,40.52,40.48,40.5,37300.0,35.6367,35.6455,35.6103,35.6279,37300.0
2015-02-03 12:50:00,40.5,40.51,40.47,40.51,33300.0,35.6279,35.6367,35.6015,35.6367,33300.0
2015-02-03 12:55:00,40.51,40.54,40.49,40.51,18100.0,35.6367,35.6631,35.6191,35.6367,18100.0
2015-02-03 13:00:00,40.52,40.53,40.49,40.52,31900.0,35.6455,35.6543,35.6191,35.6455,31900.0
2015-02-03 13:05:00,40.52,40.54,40.49,40.53,17000.0,35.6455,35.6631,35.6191,35.6543,17000.0
2015-02-03 13:10:00,40.52,40.56,40.5,40.54,36300.0,35.6455,35.6807,35.6279,35.6631,36300.0
2015-02-03 13:15:00,40.54,40.56,40.52,40.55,21300.0,35.6631,35.6807,35.6455,35.6719,21300.0
2015-02-03 13:20:00,40.55,40.63,40.55,40.59,25000.0,35.6719,35.7422,35.6719,35.7071,25000.0
2015-02-03 13:25:00,40.6,40.62,40.58,40.59,27800.0,35.7159,35.7334,35.6983,35.7071,27800.0
2015-02-03 13:30:00,40.6,40.62,40.58,40.6,74500.0,35.7159,35.7334,35.6983,35.7159,74500.0
2015-02-03 13:35:00,40.6,40.63,40.56,40.56,29900.0,35.7159,35.7422,35.6807,35.6807,29900.0
2015-02-03 13:40:00,40.57,40.59,40.56,40.58,17300.0,35.6895,35.7071,35.6807,35.6983,17300.0
2015-02-03 13:45:00,40.59,40.61,40.57,40.58,26200.0,35.7071,35.7247,35.6895,35.6983,26200.0
2015-02-03 13:50:00,40.59,40.64,40.56,40.64,125900.0,35.7071,35.751,35.6807,35.751,125900.0
2015-02-03 13:55:00,40.64,40.67,40.63,40.67,41900.0,35.751,35.7774,35.7422,35.7774,41900.0
2015-02-03 14:00:00,40.68,40.7,40.63,40.64,38400.0,35.7862,35.8038,35.7422,35.751,38400.0
2015-02-03 14:05:00,40.65,40.66,40.62,40.63,30700.0,35.7598,35.7686,35.7334,35.7422,30700.0
2015-02-03 14:10:00,40.63,40.64,40.6,40.62,23500.0,35.7422,35.751,35.7159,35.7334,23500.0
2015-02-03 14:15:00,40.61,40.64,40.59,40.61,29300.0,35.7247,35.751,35.7071,35.7247,29300.0
2015-02-03 14:20:00,40.62,40.63,40.58,40.59,24100.0,35.7334,35.7422,35.6983,35.7071,24100.0
2015-02-03 14:25:00,40.59,40.59,40.56,40.57,47100.0,35.7071,35.7071,35.6807,35.6895,47100.0
2015-02-03 14:30:00,40.58,40.61,40.56,40.6,13300.0,35.6983,35.7247,35.6807,35.7159,13300.0
2015-02-03 14:35:00,40.61,40.61,40.57,40.61,131500.0,35.7247,35.7247,35.6895,35.7247,131500.0
2015-02-03 14:40:00,40.61,40.64,40.6,40.63,41900.0,35.7247,35.751,35.7159,35.7422,41900.0
2015-02-03 14:45:00,40.63,40.66,40.61,40.64,30200.0,35.7422,35.7686,35.7247,35.751,30200.0
2015-02-03 14:50:00,40.64,40.66,40.63,40.65,36100.0,35.751,35.7686,35.7422,35.7598,36100.0
2015-02-03 14:55:00,40.65,40.67,40.64,40.67,27000.0,35.7598,35.7774,35.751,35.7774,27000.0
2015-02-03 15:00:00,40.68,40.69,40.66,40.68,23600.0,35.7862,35.795,35.7686,35.7862,23600.0
2015-02-03 15:05:00,40.68,40.69,40.65,40.69,35900.0,35.7862,35.795,35.7598,35.795,35900.0
2015-02-03 15:10:00,40.69,40.69,40.64,40.68,29900.0,35.795,35.795,35.751,35.7862,29900.0
2015-02-03 15:15:00,40.68,40.69,40.67,40.68,26200.0,35.7862,35.795,35.7774,35.7862,26200.0
2015-02-03 15:20:00,40.67,40.73,40.67,40.72,43300.0,35.7774,35.8302,35.7774,35.8214,43300.0
2015-02-03 15:25:00,40.72,40.73,40.67,40.71,64000.0,35.8214,35.8302,35.7774,35.8126,64000.0
2015-02-03 15:30:00,40.71,40.74,40.68,40.68,112800.0,35.8126,35.839,35.7862,35.7862,112800.0
2015-02-03 15:35:00,40.69,40.72,40.67,40.72,90500.0,35.795,35.8214,35.7774,35.8214,90500.0
2015-02-03 15:40:00,40.73,40.76,40.72,40.74,79200.0,35.8302,35.8566,35.8214,35.839,79200.0
2015-02-03 15:45:00,40.74,40.77,40.73,40.76,106800.0,35.839,35.8654,35.8302,35.8566,106800.0
2015-02-03 15:50:00,40.76,40.81,40.76,40.79,203300.0,35.8566,35.9006,35.8566,35.883,203300.0
2015-02-03 15:55:00,40.78,40.8,40.77,40.79,436800.0,35.8742,35.8918,35.8654,35.883,436800.0
2015-02-04 09:30:00,40.7,40.95,40.7,40.9,185800.0,35.8038,36.0238,35.8038,35.9798,185800.0
2015-02-04 09:35:00,40.91,40.94,40.86,40.92,93400.0,35.9886,36.015,35.9446,35.9974,93400.0
2015-02-04 09:40:00,40.91,40.94,40.85,40.85,43200.0,35.9886,36.015,35.9358,35.9358,43200.0
2015-02-04 09:45:00,40.85,40.93,40.85,40.93,90100.0,35.9358,36.0062,35.9358,36.0062,90100.0
2015-02-04 09:50:00,40.94,40.96,40.89,40.95,29500.0,36.015,36.0325,35.971,36.0238,29500.0
2015-02-04 09:55:00,40.95,40.97,40.93,40.94,56400.0,36.0238,36.0413,36.0062,36.015,56400.0
2015-02-04 10:00:00,40.95,41.01,40.9,40.92,96300.0,36.0238,36.0765,35.9798,35.9974,96300.0
2015-02-04 10:05:00,40.93,40.94,40.9,40.91,384900.0,36.0062,36.015,35.9798,35.9886,384900.0
2015-02-04 10:10:00,40.91,40.96,40.88,40.88,61400.0,35.9886,36.0325,35.9622,35.9622,61400.0
2015-02-04 10:15:00,40.88,40.91,40.87,40.9,30100.0,35.9622,35.9886,35.9534,35.9798,30100.0
2015-02-04 10:20:00,40.9,40.9,40.84,40.85,36200.0,35.9798,35.9798,35.927,35.9358,36200.0
2015-02-04 10:25:00,40.86,40.87,40.83,40.86,78800.0,35.9446,35.9534,35.9182,35.9446,78800.0
2015-02-04 10:30:00,40.86,40.89,40.84,40.86,54700.0,35.9446,35.971,35.927,35.9446,54700.0
2015-02-04 10:35:00,40.87,40.87,40.8,40.87,53400.0,35.9534,35.9534,35.8918,35.9534,53400.0
2015-02-04 10:40:00,40.87,40.96,40.85,40.96,47000.0,35.9534,36.0325,35.9358,36.0325,47000.0
2015-02-04 10:45:00,40.94,40.95,40.91,40.92,14800.0,36.015,36.0238,35.9886,35.9974,14800.0
2015-02-04 10:50:00,40.93,40.93,40.9,40.93,14900.0,36.0062,36.0062,35.9798,36.0062,14900.0
2015-02-04 10:55:00,40.94,40.94,40.9,40.92,21900.0,36.015,36.015,35.9798,35.9974,21900.0
2015-02-04 11:00:00,40.91,40.93,40.89,40.93,33300.0,35.9886,36.0062,35.971,36.0062,33300.0
2015-02-04 11:05:00,40.93,40.98,40.92,40.97,32500.0,36.0062,36.0501,35.9974,36.0413,32500.0
2015-02-04 11:10:00,40.96,41.0,40.94,41.0,16400.0,36.0325,36.0677,36.015,36.0677,16400.0
2015-02-04 11:15:00,41.0,41.03,40.99,41.0,240700.0,36.0677,36.0941,36.0589,36.0677,240700.0
2015-02-04 11:20:00,41.0,41.04,40.97,41.04,33800.0,36.0677,36.1029,36.0413,36.1029,33800.0
2015-02-04 11:25:00,41.04,41.05,41.01,41.03,36200.0,36.1029,36.1117,36.0765,36.0941,36200.0
2015-02-04 11:30:00,41.04,41.06,41.02,41.05,42500.0,36.1029,36.1205,36.0853,36.1117,42500.0
2015-02-04 11:35:00,41.05,41.07,41.03,41.04,138100.0,36.1117,36.1293,36.0941,36.1029,138100.0
2015-02-04 11:40:00,41.04,41.05,41.02,41.04,72400.0,36.1029,36.1117,36.0853,36.1029,72400.0
2015-02-04 11:45:00,41.04,41.04,41.01,41.01,27000.0,36.1029,36.1029,36.0765,36.0765,27000.0
2015-02-04 11:50:00,41.01,41.02,40.96,40.98,46000.0,36.0765,36.0853,36.0325,36.0501,46000.0
2015-02-04 11:55:00,40.97,41.0,40.97,41.0,45900.0,36.0413,36.0677,36.0413,36.0677,45900.0
2015-02-04 12:00:00,41.0,41.0,40.95,40.98,10900.0,36.0677,36.0677,36.0238,36.0501,10900.0
2015-02-04 12:05:00,40.97,41.01,40.97,41.0,13600.0,36.0413,36.0765,36.0413,36.0677,13600.0
2015-02-04 12:10:00,41.0,41.01,40.98,40.99,25400.0,36.0677,36.0765,36.0501,36.0589,25400.0
2015-02-04 12:15:00,40.99,41.0,40.96,40.97,17500.0,36.0589,36.0677,36.0325,36.0413,17500.0
2015-02-04 12:20:00,40.97,40.98,40.96,40.98,9800.0,36.0413,36.0501,36.0325,36.0501,9800.0
2015-02-04 12:25:00,40.98,40.98,40.89,40.9,20600.0,36.0501,36.0501,35.971,35.9798,20600.0
2015-02-04 12:30:00,40.89,40.92,40.88,40.91,40800.0,35.971,35.9974,35.9622,35.9886,40800.0
2015-02-04 12:35:00,40.9,40.91,40.87,40.88,46900.0,35.9798,35.9886,35.9534,35.9622,46900.0
2015-02-04 12:40:00,40.87,40.88,40.83,40.84,36600.0,35.9534,35.9622,35.9182,35.927,36600.0
2015-02-04 12:45:00,40.83,40.86,40.83,40.85,11900.0,35.9182,35.9446,35.9182,35.9358,11900.0
2015-02-04 12:50:00,40.86,40.9,40.85,40.88,11400.0,35.9446,35.9798,35.9358,35.9622,11400.0
2015-02-04 12:55:00,40.88,40.91,40.88,40.9,27700.0,35.9622,35.9886,35.9622,35.9798,27700.0
2015-02-04 13:00:00,40.9,40.92,40.88,40.9,21800.0,35.9798,35.9974,35.9622,35.9798,21800.0
2015-02-04 13:05:00,40.9,40.93,40.89,40.93,29500.0,35.9798,36.0062,35.971,36.0062,29500.0
2015-02-04 13:10:00,40.93,40.94,40.91,40.92,25000.0,36.0062,36.015,35.9886,35.9974,25000.0
2015-02-04 13:15:00,40.93,40.95,40.93,40.93,23600.0,36.0062,36.0238,36.0062,36.0062,23600.0
2015-02-04 13:20:00,40.92,40.94,40.91,40.93,24600.0,35.9974,36.015,35.9886,36.0062,24600.0
2015-02-04 13:25:00,40.93,40.99,40.93,40.98,29100.0,36.0062,36.0589,36.0062,36.0501,29100.0
2015-02-04 13:30:00,40.98,41.02,40.97,41.01,28600.0,36.0501,36.0853,36.0413,36.0765,28600.0
2015-02-04 13:35:00,41.02,41.02,40.98,40.99,53600.0,36.0853,36.0853,36.0501,36.0589,53600.0
2015-02-04 13:40:00,40.98,40.99,40.97,40.99,14000.0,36.0501,36.0589,36.0413,36.0589,14000.0
2015-02-04 13:45:00,40.98,40.99,40.96,40.98,16200.0,36.0501,36.0589,36.0325,36.0501,16200.0
2015-02-04 13:50:00,40.97,40.99,40.96,40.98,15400.0,36.0413,36.0589,36.0325,36.0501,15400.0
2015-02-04 13:55:00,40.98,40.98,40.94,40.97,21100.0,36.0501,36.0501,36.015,36.0413,21100.0
2015-02-04 14:00:00,40.97,41.02,40.97,41.02,20600.0,36.0413,36.0853,36.0413,36.0853,20600.0
2015-02-04 14:05:00,41.03,41.03,40.95,40.96,28500.0,36.0941,36.0941,36.0238,36.0325,28500.0
2015-02-04 14:10:00,40.96,40.98,40.92,40.92,19800.0,36.0325,36.0501,35.9974,35.9974,19800.0
2015-02-04 14:15:00,40.92,40.97,40.9,40.92,37200.0,35.9974,36.0413,35.9798,35.9974,37200.0
2015-02-04 14:20:00,40.91,40.97,40.91,40.94,61700.0,35.9886,36.0413,35.9886,36.015,61700.0
2015-02-04 14:25:00,40.94,41.0,40.94,40.98,22100.0,36.015,36.0677,36.015,36.0501,22100.0
2015-02-04 14:30:00,40.98,40.99,40.94,40.95,21100.0,36.0501,36.0589,36.015,36.0238,21100.0
2015-02-04 14:35:00,40.96,41.0,40.96,41.0,16700.0,36.0325,36.0677,36.0325,36.0677,16700.0
2015-02-04 14:40:00,41.01,41.01,40.98,40.98,28300.0,36.0765,36.0765,36.0501,36.0501,28300.0
2015-02-04 14:45:00,40.98,41.03,40.98,41.02,29600.0,36.0501,36.0941,36.0501,36.0853,29600.0
2015-02-04 14:50:00,41.01,41.02,40.98,41.02,25400.0,36.0765,36.0853,36.0501,36.0853,25400.0
2015-02-04 14:55:00,41.03,41.04,41.0,41.01,26300.0,36.0941,36.1029,36.0677,36.0765,26300.0
2015-02-04 15:00:00,41.02,41.02,40.98,41.01,18400.0,36.0853,36.0853,36.0501,36.0765,18400.0
2015-02-04 15:05:00,41.01,41.05,41.01,41.05,39300.0,36.0765,36.1117,36.0765,36.1117,39300.0
2015-02-04 15:10:00,41.05,41.05,41.02,41.05,24100.0,36.1117,36.1117,36.0853,36.1117,24100.0
2015-02-04 15:15:00,41.05,41.09,41.05,41.07,25800.0,36.1117,36.1469,36.1117,36.1293,25800.0
2015-02-04 15:20:00,41.07,41.08,41.05,41.08,26000.0,36.1293,36.1381,36.1117,36.1381,26000.0
2015-02-04 15:25:00,41.07,41.12,41.07,41.12,90100.0,36.1293,36.1733,36.1293,36.1733,90100.0
2015-02-04 15:30:00,41.12,41.15,41.11,41.13,76000.0,36.1733,36.1997,36.1645,36.1821,76000.0
2015-02-04 15:35:00,41.13,41.14,41.03,41.03,83200.0,36.1821,36.1909,36.0941,36.0941,83200.0
2015-02-04 15:40:00,41.04,41.06,40.89,40.89,427200.0,36.1029,36.1205,35.971,35.971,427200.0
2015-02-04 15:45:00,40.89,40.9,40.77,40.86,515000.0,35.971,35.9798,35.8654,35.9446,515000.0
2015-02-04 15:50:00,40.87,40.88,40.79,40.81,482200.0,35.9534,35.9622,35.883,35.9006,482200.0
2015-02-04 15:55:00,40.81,40.87,40.8,40.87,688800.0,35.9006,35.9534,35.8918,35.9534,688800.0
2015-02-05 09:30:00,41.02,41.07,40.89,40.98,302300.0,36.0853,36.1293,35.971,36.0501,302300.0
2015-02-05 09:35:00,40.98,41.03,40.94,41.02,203600.0,36.0501,36.0941,36.015,36.0853,203600.0
2015-02-05 09:40:00,41.03,41.05,40.97,41.03,157300.0,36.0941,36.1117,36.0413,36.0941,157300.0
2015-02-05 09:45:00,41.03,41.06,41.01,41.06,137100.0,36.0941,36.1205,36.0765,36.1205,137100.0
2015-02-05 09:50:00,41.07,41.09,41.04,41.05,94600.0,36.1293,36.1469,36.1029,36.1117,94600.0
2015-02-05 09:55:00,41.06,41.08,41.02,41.04,77300.0,36.1205,36.1381,36.0853,36.1029,77300.0
2015-02-05 10:00:00,41.05,41.08,41.03,41.06,176400.0,36.1117,36.1381,36.0941,36.1205,176400.0
2015-02-05 10:05:00,41.06,41.09,41.03,41.03,44300.0,36.1205,36.1469,36.0941,36.0941,44300.0
2015-02-05 10:10:00,41.03,41.03,40.96,40.99,37100.0,36.0941,36.0941,36.0325,36.0589,37100.0
2015-02-05 10:15:00,40.99,41.04,40.99,41.02,55100.0,36.0589,36.1029,36.0589,36.0853,55100.0
2015-02-05 10:20:00,41.03,41.03,40.99,41.03,38000.0,36.0941,36.0941,36.0589,36.0941,38000.0
2015-02-05 10:25:00,41.03,41.06,41.03,41.05,89100.0,36.0941,36.1205,36.0941,36.1117,89100.0
2015-02-05 10:30:00,41.05,41.09,41.03,41.07,51300.0,36.1117,36.1469,36.0941,36.1293,51300.0
2015-02-05 10:35:00,41.08,41.11,41.06,41.11,39100.0,36.1381,36.1645,36.1205,36.1645,39100.0
2015-02-05 10:40:00,41.11,41.12,41.07,41.08,29200.0,36.1645,36.1733,36.1293,36.1381,29200.0
2015-02-05 10:45:00,41.08,41.12,41.07,41.11,28700.0,36.1381,36.1733,36.1293,36.1645,28700.0
2015-02-05 10:50:00,41.11,41.12,41.09,41.11,33000.0,36.1645,36.1733,36.1469,36.1645,33000.0
2015-02-05 10:55:00,41.11,41.12,41.09,41.09,55400.0,36.1645,36.1733,36.1469,36.1469,55400.0
2015-02-05 11:00:00,41.09,41.09,41.07,41.08,13000.0,36.1469,36.1469,36.1293,36.1381,13000.0
2015-02-05 11:05:00,41.09,41.12,41.08,41.11,27900.0,36.1469,36.1733,36.1381,36.1645,27900.0
2015-02-05 11:10:00,41.12,41.14,41.11,41.12,75900.0,36.1733,36.1909,36.1645,36.1733,75900.0
2015-02-05 11:15:00,41.13,41.14,41.07,41.08,77600.0,36.1821,36.1909,36.1293,36.1381,77600.0
2015-02-05 11:20:00,41.08,41.1,41.05,41.08,35900.0,36.1381,36.1557,36.1117,36.1381,35900.0
2015-02-05 11:25:00,41.08,41.11,41.08,41.11,36100.0,36.1381,36.1645,36.1381,36.1645,36100.0
2015-02-05 11:30:00,41.11,41.14,41.11,41.12,36900.0,36.1645,36.1909,36.1645,36.1733,36900.0
2015-02-05 11:35:00,41.12,41.14,41.11,41.13,30900.0,36.1733,36.1909,36.1645,36.1821,30900.0
2015-02-05 11:40:00,41.13,41.13,41.08,41.09,19200.0,36.1821,36.1821,36.1381,36.1469,19200.0
2015-02-05 11:45:00,41.09,41.14,41.09,41.14,39200.0,36.1469,36.1909,36.1469,36.1909,39200.0
2015-02-05 11:50:00,41.13,41.13,41.08,41.12,71100.0,36.1821,36.1821,36.1381,36.1733,71100.0
2015-02-05 11:55:00,41.12,41.13,41.11,41.13,37000.0,36.1733,36.1821,36.1645,36.1821,37000.0
2015-02-05 12:00:00,41.13,41.14,41.11,41.12,18300.0,36.1821,36.1909,36.1645,36.1733,18300.0
2015-02-05 12:05:00,41.12,41.12,41.08,41.1,13900.0,36.1733,36.1733,36.1381,36.1557,13900.0
2015-02-05 12:10:00,41.1,41.1,41.07,41.07,15700.0,36.1557,36.1557,36.1293,36.1293,15700.0
2015-02-05 12:15:00,41.07,41.1,41.05,41.06,17900.0,36.1293,36.1557,36.1117,36.1205,17900.0
2015-02-05 12:20:00,41.07,41.09,41.07,41.07,7900.0,36.1293,36.1469,36.1293,36.1293,7900.0
2015-02-05 12:25:00,41.06,41.07,41.05,41.05,4200.0,36.1205,36.1293,36.1117,36.1117,4200.0
2015-02-05 12:30:00,41.06,41.1,41.06,41.08,21500.0,36.1205,36.1557,36.1205,36.1381,21500.0
2015-02-05 12:35:00,41.08,41.09,41.07,41.08,8600.0,36.1381,36.1469,36.1293,36.1381,8600.0
2015-02-05 12:40:00,41.08,41.09,41.08,41.09,16700.0,36.1381,36.1469,36.1381,36.1469,16700.0
2015-02-05 12:45:00,41.09,41.1,41.06,41.06,23200.0,36.1469,36.1557,36.1205,36.1205,23200.0
2015-02-05 12:50:00,41.06,41.08,41.04,41.04,30200.0,36.1205,36.1381,36.1029,36.1029,30200.0
2015-02-05 12:55:00,41.03,41.05,41.03,41.05,18800.0,36.0941,36.1117,36.0941,36.1117,18800.0
2015-02-05 13:00:00,41.05,41.08,41.04,41.06,34000.0,36.1117,36.1381,36.1029,36.1205,34000.0
2015-02-05 13:05:00,41.06,41.08,41.05,41.07,34900.0,36.1205,36.1381,36.1117,36.1293,34900.0
2015-02-05 13:10:00,41.07,41.1,41.06,41.1,28900.0,36.1293,36.1557,36.1205,36.1557,28900.0
2015-02-05 13:15:00,41.09,41.13,41.09,41.11,57800.0,36.1469,36.1821,36.1469,36.1645,57800.0
2015-02-05 13:20:00,41.11,41.13,41.1,41.11,22700.0,36.1645,36.1821,36.1557,36.1645,22700.0
2015-02-05 13:25:00,41.11,41.13,41.1,41.11,19700.0,36.1645,36.1821,36.1557,36.1645,19700.0
2015-02-05 13:30:00,41.11,41.12,41.09,41.11,20300.0,36.1645,36.1733,36.1469,36.1645,20300.0
2015-02-05 13:35:00,41.11,41.12,41.1,41.12,27800.0,36.1645,36.1733,36.1557,36.1733,27800.0
2015-02-05 13:40:00,41.12,41.13,41.11,41.12,9500.0,36.1733,36.1821,36.1645,36.1733,9500.0
2015-02-05 13:45:00,41.13,41.14,41.12,41.14,9600.0,36.1821,36.1909,36.1733,36.1909,9600.0
2015-02-05 13:50:00,41.14,41.14,41.12,41.12,21900.0,36.1909,36.1909,36.1733,36.1733,21900.0
2015-02-05 13:55:00,41.12,41.14,41.11,41.12,21000.0,36.1733,36.1909,36.1645,36.1733,21000.0
2015-02-05 14:00:00,41.11,41.11,41.06,41.08,18900.0,36.1645,36.1645,36.1205,36.1381,18900.0
2015-02-05 14:05:00,41.07,41.1,41.07,41.1,18500.0,36.1293,36.1557,36.1293,36.1557,18500.0
2015-02-05 14:10:00,41.1,41.16,41.1,41.14,55000.0,36.1557,36.2085,36.1557,36.1909,55000.0
2015-02-05 14:15:00,41.14,41.14,41.11,41.14,44900.0,36.1909,36.1909,36.1645,36.1909,44900.0
2015-02-05 14:20:00,41.15,41.15,41.12,41.12,46500.0,36.1997,36.1997,36.1733,36.1733,46500.0
2015-02-05 14:25:00,41.13,41.13,41.09,41.12,244400.0,36.1821,36.1821,36.1469,36.1733,244400.0
2015-02-05 14:30:00,41.12,41.13,41.09,41.11,43800.0,36.1733,36.1821,36.1469,36.1645,43800.0
2015-02-05 14:35:00,41.11,41.13,41.1,41.12,55500.0,36.1645,36.1821,36.1557,36.1733,55500.0
2015-02-05 14:40:00,41.12,41.13,41.07,41.08,36500.0,36.1733,36.1821,36.1293,36.1381,36500.0
2015-02-05 14:45:00,41.07,41.1,41.06,41.08,42900.0,36.1293,36.1557,36.1205,36.1381,42900.0
2015-02-05 14:50:00,41.09,41.11,41.08,41.1,48700.0,36.1469,36.1645,36.1381,36.1557,48700.0
2015-02-05 14:55:00,41.11,41.11,41.07,41.11,103600.0,36.1645,36.1645,36.1293,36.1645,103600.0
2015-02-05 15:00:00,41.1,41.12,41.07,41.09,57700.0,36.1557,36.1733,36.1293,36.1469,57700.0
2015-02-05 15:05:00,41.09,41.1,41.07,41.09,57500.0,36.1469,36.1557,36.1293,36.1469,57500.0
2015-02-05 15:10:00,41.09,41.09,41.06,41.08,44500.0,36.1469,36.1469,36.1205,36.1381,44500.0
2015-02-05 15:15:00,41.07,41.1,41.07,41.1,24200.0,36.1293,36.1557,36.1293,36.1557,24200.0
2015-02-05 15:20:00,41.1,41.13,41.1,41.12,33300.0,36.1557,36.1821,36.1557,36.1733,33300.0
2015-02-05 15:25:00,41.13,41.17,41.12,41.17,109000.0,36.1821,36.2173,36.1733,36.2173,109000.0
2015-02-05 15:30:00,41.17,41.22,41.15,41.21,52400.0,36.2173,36.2613,36.1997,36.2525,52400.0
2015-02-05 15:35:00,41.21,41.24,41.19,41.24,44600.0,36.2525,36.2789,36.2349,36.2789,44600.0
2015-02-05 15:40:00,41.23,41.25,41.22,41.23,42700.0,36.2701,36.2877,36.2613,36.2701,42700.0
2015-02-05 15:45:00,41.22,41.23,41.18,41.18,68700.0,36.2613,36.2701,36.2261,36.2261,68700.0
2015-02-05 15:50:00,41.19,41.23,41.18,41.23,108700.0,36.2349,36.2701,36.2261,36.2701,108700.0
2015-02-05 15:55:00,41.23,41.24,41.21,41.23,419800.0,36.2701,36.2789,36.2525,36.2701,419800.0
2015-02-06 09:30:00,41.29,41.32,41.23,41.3,340300.0,36.3228,36.3492,36.2701,36.3316,340300.0
2015-02-06 09:35:00,41.3,41.34,41.27,41.32,197500.0,36.3316,36.3668,36.3053,36.3492,197500.0
2015-02-06 09:40:00,41.31,41.34,41.22,41.22,60100.0,36.3404,36.3668,36.2613,36.2613,60100.0
2015-02-06 09:45:00,41.21,41.27,41.2,41.26,56700.0,36.2525,36.3053,36.2437,36.2965,56700.0
2015-02-06 09:50:00,41.26,41.28,41.23,41.25,75900.0,36.2965,36.3141,36.2701,36.2877,75900.0
2015-02-06 09:55:00,41.26,41.29,41.23,41.28,38700.0,36.2965,36.3228,36.2701,36.3141,38700.0
2015-02-06 10:00:00,41.28,41.31,41.26,41.27,65000.0,36.3141,36.3404,36.2965,36.3053,65000.0
2015-02-06 10:05:00,41.27,41.32,41.27,41.3,40600.0,36.3053,36.3492,36.3053,36.3316,40600.0
2015-02-06 10:10:00,41.31,41.36,41.31,41.35,21100.0,36.3404,36.3844,36.3404,36.3756,21100.0
2015-02-06 10:15:00,41.35,41.39,41.35,41.37,26000.0,36.3756,36.4108,36.3756,36.3932,26000.0
2015-02-06 10:20:00,41.37,41.38,41.35,41.38,21700.0,36.3932,36.402,36.3756,36.402,21700.0
2015-02-06 10:25:00,41.37,41.37,41.32,41.32,23000.0,36.3932,36.3932,36.3492,36.3492,23000.0
2015-02-06 10:30:00,41.32,41.36,41.32,41.34,15100.0,36.3492,36.3844,36.3492,36.3668,15100.0
2015-02-06 10:35:00,41.34,41.36,41.32,41.35,16800.0,36.3668,36.3844,36.3492,36.3756,16800.0
2015-02-06 10:40:00,41.35,41.42,41.34,41.42,35100.0,36.3756,36.4372,36.3668,36.4372,35100.0
2015-02-06 10:45:00,41.43,41.44,41.4,41.44,66500.0,36.446,36.4548,36.4196,36.4548,66500.0
2015-02-06 10:50:00,41.44,41.44,41.41,41.42,65600.0,36.4548,36.4548,36.4284,36.4372,65600.0
2015-02-06 10:55:00,41.42,41.43,41.41,41.42,48900.0,36.4372,36.446,36.4284,36.4372,48900.0
2015-02-06 11:00:00,41.42,41.44,41.41,41.41,18000.0,36.4372,36.4548,36.4284,36.4284,18000.0
2015-02-06 11:05:00,41.41,41.43,41.39,41.42,37500.0,36.4284,36.446,36.4108,36.4372,37500.0
2015-02-06 11:10:00,41.43,41.44,41.41,41.43,38000.0,36.446,36.4548,36.4284,36.446,38000.0
2015-02-06 11:15:00,41.42,41.43,41.4,41.42,16700.0,36.4372,36.446,36.4196,36.4372,16700.0
2015-02-06 11:20:00,41.41,41.42,41.39,41.42,27900.0,36.4284,36.4372,36.4108,36.4372,27900.0
2015-02-06 11:25:00,41.42,41.44,41.41,41.43,17700.0,36.4372,36.4548,36.4284,36.446,17700.0
2015-02-06 11:30:00,41.42,41.44,41.41,41.43,29200.0,36.4372,36.4548,36.4284,36.446,29200.0
2015-02-06 11:35:00,41.42,41.44,41.39,41.43,48800.0,36.4372,36.4548,36.4108,36.446,48800.0
2015-02-06 11:40:00,41.42,41.45,41.4,41.45,11200.0,36.4372,36.4636,36.4196,36.4636,11200.0
2015-02-06 11:45:00,41.45,41.47,41.44,41.46,33600.0,36.4636,36.4812,36.4548,36.4724,33600.0
2015-02-06 11:50:00,41.46,41.47,41.44,41.46,42400.0,36.4724,36.4812,36.4548,36.4724,42400.0
2015-02-06 11:55:00,41.46,41.47,41.44,41.46,228200.0,36.4724,36.4812,36.4548,36.4724,228200.0
2015-02-06 12:00:00,41.46,41.47,41.44,41.47,54200.0,36.4724,36.4812,36.4548,36.4812,54200.0
2015-02-06 12:05:00,41.46,41.47,41.44,41.45,31500.0,36.4724,36.4812,36.4548,36.4636,31500.0
2015-02-06 12:10:00,41.46,41.48,41.45,41.48,11400.0,36.4724,36.49,36.4636,36.49,11400.0
2015-02-06 12:15:00,41.48,41.48,41.46,41.46,46600.0,36.49,36.49,36.4724,36.4724,46600.0
2015-02-06 12:20:00,41.46,41.47,41.45,41.47,11900.0,36.4724,36.4812,36.4636,36.4812,11900.0
2015-02-06 12:25:00,41.47,41.47,41.45,41.46,18100.0,36.4812,36.4812,36.4636,36.4724,18100.0
2015-02-06 12:30:00,41.46,41.47,41.43,41.43,59100.0,36.4724,36.4812,36.446,36.446,59100.0
2015-02-06 12:35:00,41.44,41.45,41.41,41.42,27700.0,36.4548,36.4636,36.4284,36.4372,27700.0
2015-02-06 12:40:00,41.42,41.42,41.33,41.33,55200.0,36.4372,36.4372,36.358,36.358,55200.0
2015-02-06 12:45:00,41.33,41.37,41.3,41.35,111700.0,36.358,36.3932,36.3316,36.3756,111700.0
2015-02-06 12:50:00,41.36,41.37,41.34,41.37,28200.0,36.3844,36.3932,36.3668,36.3932,28200.0
2015-02-06 12:55:00,41.37,41.41,41.36,41.4,33700.0,36.3932,36.4284,36.3844,36.4196,33700.0
2015-02-06 13:00:00,41.4,41.41,41.38,41.38,30900.0,36.4196,36.4284,36.402,36.402,30900.0
2015-02-06 13:05:00,41.37,41.37,41.32,41.34,24800.0,36.3932,36.3932,36.3492,36.3668,24800.0
2015-02-06 13:10:00,41.35,41.35,41.29,41.29,41200.0,36.3756,36.3756,36.3228,36.3228,41200.0
2015-02-06 13:15:00,41.29,41.34,41.26,41.28,141100.0,36.3228,36.3668,36.2965,36.3141,141100.0
2015-02-06 13:20:00,41.28,41.3,41.25,41.25,29700.0,36.3141,36.3316,36.2877,36.2877,29700.0
2015-02-06 13:25:00,41.26,41.26,41.17,41.2,55700.0,36.2965,36.2965,36.2173,36.2437,55700.0
2015-02-06 13:30:00,41.2,41.23,41.17,41.22,22500.0,36.2437,36.2701,36.2173,36.2613,22500.0
2015-02-06 13:35:00,41.22,41.23,41.16,41.2,40200.0,36.2613,36.2701,36.2085,36.2437,40200.0
2015-02-06 13:40:00,41.2,41.24,41.19,41.23,31300.0,36.2437,36.2789,36.2349,36.2701,31300.0
2015-02-06 13:45:00,41.22,41.26,41.22,41.24,42900.0,36.2613,36.2965,36.2613,36.2789,42900.0
2015-02-06 13:50:00,41.23,41.27,41.23,41.25,20000.0,36.2701,36.3053,36.2701,36.2877,20000.0
2015-02-06 13:55:00,41.25,41.28,41.23,41.25,14900.0,36.2877,36.3141,36.2701,36.2877,14900.0
2015-02-06 14:00:00,41.25,41.26,41.2,41.26,27200.0,36.2877,36.2965,36.2437,36.2965,27200.0
2015-02-06 14:05:00,41.26,41.27,41.22,41.23,40900.0,36.2965,36.3053,36.2613,36.2701,40900.0
2015-02-06 14:10:00,41.22,41.28,41.22,41.26,30000.0,36.2613,36.3141,36.2613,36.2965,30000.0
2015-02-06 14:15:00,41.26,41.29,41.25,41.27,16500.0,36.2965,36.3228,36.2877,36.3053,16500.0
2015-02-06 14:20:00,41.26,41.29,41.25,41.29,55900.0,36.2965,36.3228,36.2877,36.3228,55900.0
2015-02-06 14:25:00,41.3,41.3,41.26,41.29,18700.0,36.3316,36.3316,36.2965,36.3228,18700.0
2015-02-06 14:30:00,41.29,41.32,41.27,41.31,22200.0,36.3228,36.3492,36.3053,36.3404,22200.0
2015-02-06 14:35:00,41.31,41.34,41.31,41.32,20900.0,36.3404,36.3668,36.3404,36.3492,20900.0
2015-02-06 14:40:00,41.33,41.34,41.3,41.3,42600.0,36.358,36.3668,36.3316,36.3316,42600.0
2015-02-06 14:45:00,41.3,41.3,41.24,41.27,53400.0,36.3316,36.3316,36.2789,36.3053,53400.0
2015-02-06 14:50:00,41.27,41.27,41.21,41.21,19900.0,36.3053,36.3053,36.2525,36.2525,19900.0
2015-02-06 14:55:00,41.22,41.22,41.16,41.17,31800.0,36.2613,36.2613,36.2085,36.2173,31800.0
2015-02-06 15:00:00,41.17,41.17,41.07,41.09,134800.0,36.2173,36.2173,36.1293,36.1469,134800.0
2015-02-06 15:05:00,41.09,41.16,41.09,41.13,59200.0,36.1469,36.2085,36.1469,36.1821,59200.0
2015-02-06 15:10:00,41.12,41.14,41.09,41.11,73700.0,36.1733,36.1909,36.1469,36.1645,73700.0
2015-02-06 15:15:00,41.1,41.13,41.07,41.07,110100.0,36.1557,36.1821,36.1293,36.1293,110100.0
2015-02-06 15:20:00,41.05,41.12,41.02,41.09,65300.0,36.1117,36.1733,36.0853,36.1469,65300.0
2015-02-06 15:25:00,41.1,41.11,41.01,41.02,72700.0,36.1557,36.1645,36.0765,36.0853,72700.0
2015-02-06 15:30:00,41.01,41.07,41.0,41.06,99000.0,36.0765,36.1293,36.0677,36.1205,99000.0
2015-02-06 15:35:00,41.06,41.07,41.02,41.06,100900.0,36.1205,36.1293,36.0853,36.1205,100900.0
2015-02-06 15:40:00,41.06,41.06,40.98,40.99,211500.0,36.1205,36.1205,36.0501,36.0589,211500.0
2015-02-06 15:45:00,40.99,41.02,40.98,41.01,136400.0,36.0589,36.0853,36.0501,36.0765,136400.0
2015-02-06 15:50:00,41.02,41.08,41.01,41.08,158400.0,36.0853,36.1381,36.0765,36.1381,158400.0
2015-02-06 15:55:00,41.08,41.11,41.05,41.11,266800.0,36.1381,36.1645,36.1117,36.1645,266800.0
2015-02-09 09:30:00,40.99,41.09,40.98,41.05,208500.0,36.0589,36.1469,36.0501,36.1117,208500.0
2015-02-09 09:35:00,41.04,41.11,41.01,41.08,199200.0,36.1029,36.1645,36.0765,36.1381,199200.0
2015-02-09 09:40:00,41.08,41.15,41.04,41.05,172900.0,36.1381,36.1997,36.1029,36.1117,172900.0
2015-02-09 09:45:00,41.06,41.1,41.05,41.07,74600.0,36.1205,36.1557,36.1117,36.1293,74600.0
2015-02-09 09:50:00,41.07,41.15,41.07,41.09,93000.0,36.1293,36.1997,36.1293,36.1469,93000.0
2015-02-09 09:55:00,41.1,41.13,41.09,41.09,50900.0,36.1557,36.1821,36.1469,36.1469,50900.0
2015-02-09 10:00:00,41.08,41.11,41.06,41.06,93200.0,36.1381,36.1645,36.1205,36.1205,93200.0
2015-02-09 10:05:00,41.07,41.09,41.04,41.06,71500.0,36.1293,36.1469,36.1029,36.1205,71500.0
2015-02-09 10:10:00,41.07,41.11,41.04,41.11,75300.0,36.1293,36.1645,36.1029,36.1645,75300.0
2015-02-09 10:15:00,41.12,41.15,41.11,41.14,46000.0,36.1733,36.1997,36.1645,36.1909,46000.0
2015-02-09 10:20:00,41.14,41.15,41.04,41.05,50400.0,36.1909,36.1997,36.1029,36.1117,50400.0
2015-02-09 10:25:00,41.06,41.08,41.03,41.05,33100.0,36.1205,36.1381,36.0941,36.1117,33100.0
2015-02-09 10:30:00,41.04,41.08,41.03,41.07,25400.0,36.1029,36.1381,36.0941,36.1293,25400.0
2015-02-09 10:35:00,41.08,41.11,41.07,41.08,66200.0,36.1381,36.1645,36.1293,36.1381,66200.0
2015-02-09 10:40:00,41.08,41.08,41.03,41.03,38000.0,36.1381,36.1381,36.0941,36.0941,38000.0
2015-02-09 10:45:00,41.03,41.04,40.98,41.03,19700.0,36.0941,36.1029,36.0501,36.0941,19700.0
2015-02-09 10:50:00,41.03,41.07,41.0,41.05,32000.0,36.0941,36.1293,36.0677,36.1117,32000.0
2015-02-09 10:55:00,41.05,41.05,40.99,41.0,48700.0,36.1117,36.1117,36.0589,36.0677,48700.0
2015-02-09 11:00:00,41.0,41.07,40.99,41.06,38000.0,36.0677,36.1293,36.0589,36.1205,38000.0
2015-02-09 11:05:00,41.06,41.1,41.04,41.09,44300.0,36.1205,36.1557,36.1029,36.1469,44300.0
2015-02-09 11:10:00,41.09,41.11,41.09,41.1,18700.0,36.1469,36.1645,36.1469,36.1557,18700.0
2015-02-09 11:15:00,41.1,41.14,41.1,41.13,17000.0,36.1557,36.1909,36.1557,36.1821,17000.0
2015-02-09 11:20:00,41.14,41.16,41.13,41.14,40500.0,36.1909,36.2085,36.1821,36.1909,40500.0
2015-02-09 11:25:00,41.14,41.2,41.14,41.19,33200.0,36.1909,36.2437,36.1909,36.2349,33200.0
2015-02-09 11:30:00,41.19,41.19,41.15,41.16,41700.0,36.2349,36.2349,36.1997,36.2085,41700.0
2015-02-09 11:35:00,41.16,41.19,41.15,41.16,9800.0,36.2085,36.2349,36.1997,36.2085,9800.0
2015-02-09 11:40:00,41.16,41.2,41.16,41.19,34100.0,36.2085,36.2437,36.2085,36.2349,34100.0
2015-02-09 11:45:00,41.19,41.2,41.17,41.2,18000.0,36.2349,36.2437,36.2173,36.2437,18000.0
2015-02-09 11:50:00,41.19,41.2,41.17,41.17,23200.0,36.2349,36.2437,36.2173,36.2173,23200.0
2015-02-09 11:55:00,41.18,41.2,41.15,41.15,18000.0,36.2261,36.2437,36.1997,36.1997,18000.0
2015-02-09 12:00:00,41.15,41.16,41.11,41.14,29500.0,36.1997,36.2085,36.1645,36.1909,29500.0
2015-02-09 12:05:00,41.14,41.17,41.12,41.16,36700.0,36.1909,36.2173,36.1733,36.2085,36700.0
2015-02-09 12:10:00,41.17,41.18,41.15,41.15,19100.0,36.2173,36.2261,36.1997,36.1997,19100.0
2015-02-09 12:15:00,41.16,41.17,41.12,41.15,43500.0,36.2085,36.2173,36.1733,36.1997,43500.0
2015-02-09 12:20:00,41.15,41.17,41.15,41.16,15400.0,36.1997,36.2173,36.1997,36.2085,15400.0
2015-02-09 12:25:00,41.16,41.21,41.15,41.21,47000.0,36.2085,36.2525,36.1997,36.2525,47000.0
2015-02-09 12:30:00,41.22,41.24,41.21,41.24,27500.0,36.2613,36.2789,36.2525,36.2789,27500.0
2015-02-09 12:35:00,41.24,41.24,41.21,41.23,29600.0,36.2789,36.2789,36.2525,36.2701,29600.0
2015-02-09 12:40:00,41.23,41.23,41.21,41.21,13900.0,36.2701,36.2701,36.2525,36.2525,13900.0
2015-02-09 12:45:00,41.21,41.22,41.19,41.21,16400.0,36.2525,36.2613,36.2349,36.2525,16400.0
2015-02-09 12:50:00,41.21,41.21,41.19,41.19,20200.0,36.2525,36.2525,36.2349,36.2349,20200.0
2015-02-09 12:55:00,41.19,41.2,41.17,41.18,15500.0,36.2349,36.2437,36.2173,36.2261,15500.0
2015-02-09 13:00:00,41.18,41.19,41.16,41.17,17700.0,36.2261,36.2349,36.2085,36.2173,17700.0
2015-02-09 13:05:00,41.17,41.19,41.17,41.18,7900.0,36.2173,36.2349,36.2173,36.2261,7900.0
2015-02-09 13:10:00,41.19,41.2,41.18,41.18,15900.0,36.2349,36.2437,36.2261,36.2261,15900.0
2015-02-09 13:15:00,41.18,41.21,41.17,41.17,19000.0,36.2261,36.2525,36.2173,36.2173,19000.0
2015-02-09 13:20:00,41.17,41.18,41.16,41.17,16300.0,36.2173,36.2261,36.2085,36.2173,16300.0
2015-02-09 13:25:00,41.17,41.19,41.14,41.14,18000.0,36.2173,36.2349,36.1909,36.1909,18000.0
2015-02-09 13:30:00,41.14,41.14,41.12,41.12,14200.0,36.1909,36.1909,36.1733,36.1733,14200.0
2015-02-09 13:35:00,41.12,41.13,41.1,41.11,16600.0,36.1733,36.1821,36.1557,36.1645,16600.0
2015-02-09 13:40:00,41.11,41.15,41.1,41.1,18100.0,36.1645,36.1997,36.1557,36.1557,18100.0
2015-02-09 13:45:00,41.09,41.12,41.09,41.11,9200.0,36.1469,36.1733,36.1469,36.1645,9200.0
2015-02-09 13:50:00,41.12,41.14,41.1,41.14,20700.0,36.1733,36.1909,36.1557,36.1909,20700.0
2015-02-09 13:55:00,41.14,41.15,41.12,41.13,25000.0,36.1909,36.1997,36.1733,36.1821,25000.0
2015-02-09 14:00:00,41.14,41.14,41.12,41.13,39000.0,36.1909,36.1909,36.1733,36.1821,39000.0
2015-02-09 14:05:00,41.13,41.14,41.1,41.11,17000.0,36.1821,36.1909,36.1557,36.1645,17000.0
2015-02-09 14:10:00,41.12,41.13,41.08,41.1,36200.0,36.1733,36.1821,36.1381,36.1557,36200.0
2015-02-09 14:15:00,41.1,41.11,41.06,41.07,34000.0,36.1557,36.1645,36.1205,36.1293,34000.0
2015-02-09 14:20:00,41.07,41.11,41.06,41.07,27100.0,36.1293,36.1645,36.1205,36.1293,27100.0
2015-02-09 14:25:00,41.07,41.12,41.07,41.12,45300.0,36.1293,36.1733,36.1293,36.1733,45300.0
2015-02-09 14:30:00,41.12,41.13,41.1,41.11,11900.0,36.1733,36.1821,36.1557,36.1645,11900.0
2015-02-09 14:35:00,41.12,41.13,41.11,41.12,24700.0,36.1733,36.1821,36.1645,36.1733,24700.0
2015-02-09 14:40:00,41.12,41.12,41.1,41.1,22200.0,36.1733,36.1733,36.1557,36.1557,22200.0
2015-02-09 14:45:00,41.1,41.11,41.04,41.05,48800.0,36.1557,36.1645,36.1029,36.1117,48800.0
2015-02-09 14:50:00,41.05,41.07,41.03,41.04,31300.0,36.1117,36.1293,36.0941,36.1029,31300.0
2015-02-09 14:55:00,41.04,41.07,41.02,41.03,35000.0,36.1029,36.1293,36.0853,36.0941,35000.0
2015-02-09 15:00:00,41.03,41.03,40.97,40.98,48100.0,36.0941,36.0941,36.0413,36.0501,48100.0
2015-02-09 15:05:00,40.99,40.99,40.95,40.98,319700.0,36.0589,36.0589,36.0238,36.0501,319700.0
2015-02-09 15:10:00,40.98,41.02,40.97,41.0,40700.0,36.0501,36.0853,36.0413,36.0677,40700.0
2015-02-09 15:15:00,41.0,41.02,40.98,40.99,37200.0,36.0677,36.0853,36.0501,36.0589,37200.0
2015-02-09 15:20:00,40.98,41.06,40.97,41.04,41300.0,36.0501,36.1205,36.0413,36.1029,41300.0
2015-02-09 15:25:00,41.04,41.08,41.04,41.08,71700.0,36.1029,36.1381,36.1029,36.1381,71700.0
2015-02-09 15:30:00,41.09,41.09,41.03,41.05,122900.0,36.1469,36.1469,36.0941,36.1117,122900.0
2015-02-09 15:35:00,41.04,41.06,41.02,41.04,87800.0,36.1029,36.1205,36.0853,36.1029,87800.0
2015-02-09 15:40:00,41.05,41.11,41.04,41.09,48800.0,36.1117,36.1645,36.1029,36.1469,48800.0
2015-02-09 15:45:00,41.1,41.14,41.08,41.12,45100.0,36.1557,36.1909,36.1381,36.1733,45100.0
2015-02-09 15:50:00,41.12,41.12,41.06,41.07,102000.0,36.1733,36.1733,36.1205,36.1293,102000.0
2015-02-09 15:55:00,41.08,41.1,41.03,41.03,440700.0,36.1381,36.1557,36.0941,36.0941,440700.0
2015-02-10 09:30:00,41.32,41.33,41.24,41.24,173200.0,36.3492,36.358,36.2789,36.2789,173200.0
2015-02-10 09:35:00,41.24,41.33,41.24,41.32,70100.0,36.2789,36.358,36.2789,36.3492,70100.0
2015-02-10 09:40:00,41.32,41.35,41.3,41.3,126600.0,36.3492,36.3756,36.3316,36.3316,126600.0
2015-02-10 09:45:00,41.31,41.39,41.31,41.37,324800.0,36.3404,36.4108,36.3404,36.3932,324800.0
2015-02-10 09:50:00,41.38,41.4,41.29,41.29,106400.0,36.402,36.4196,36.3228,36.3228,106400.0
2015-02-10 09:55:00,41.3,41.32,41.28,41.3,46800.0,36.3316,36.3492,36.3141,36.3316,46800.0
2015-02-10 10:00:00,41.3,41.33,41.26,41.27,42300.0,36.3316,36.358,36.2965,36.3053,42300.0
2015-02-10 10:05:00,41.27,41.3,41.25,41.28,23000.0,36.3053,36.3316,36.2877,36.3141,23000.0
2015-02-10 10:10:00,41.28,41.32,41.28,41.31,21600.0,36.3141,36.3492,36.3141,36.3404,21600.0
2015-02-10 10:15:00,41.31,41.34,41.28,41.28,39800.0,36.3404,36.3668,36.3141,36.3141,39800.0
2015-02-10 10:20:00,41.28,41.29,41.23,41.24,19100.0,36.3141,36.3228,36.2701,36.2789,19100.0
2015-02-10 10:25:00,41.24,41.24,41.21,41.23,1171900.0,36.2789,36.2789,36.2525,36.2701,1171900.0
2015-02-10 10:30:00,41.23,41.25,41.18,41.24,58500.0,36.2701,36.2877,36.2261,36.2789,58500.0
2015-02-10 10:35:00,41.24,41.27,41.23,41.27,131200.0,36.2789,36.3053,36.2701,36.3053,131200.0
2015-02-10 10:40:00,41.27,41.3,41.26,41.27,67400.0,36.3053,36.3316,36.2965,36.3053,67400.0
2015-02-10 10:45:00,41.27,41.27,41.17,41.19,59000.0,36.3053,36.3053,36.2173,36.2349,59000.0
2015-02-10 10:50:00,41.19,41.24,41.19,41.23,72800.0,36.2349,36.2789,36.2349,36.2701,72800.0
2015-02-10 10:55:00,41.23,41.27,41.23,41.26,32400.0,36.2701,36.3053,36.2701,36.2965,32400.0
2015-02-10 11:00:00,41.26,41.26,41.23,41.25,42600.0,36.2965,36.2965,36.2701,36.2877,42600.0
2015-02-10 11:05:00,41.26,41.29,41.23,41.28,51800.0,36.2965,36.3228,36.2701,36.3141,51800.0
2015-02-10 11:10:00,41.29,41.32,41.29,41.3,31400.0,36.3228,36.3492,36.3228,36.3316,31400.0
2015-02-10 11:15:00,41.31,41.35,41.29,41.34,71300.0,36.3404,36.3756,36.3228,36.3668,71300.0
2015-02-10 11:20:00,41.33,41.35,41.32,41.33,30400.0,36.358,36.3756,36.3492,36.358,30400.0
2015-02-10 11:25:00,41.33,41.36,41.32,41.36,64200.0,36.358,36.3844,36.3492,36.3844,64200.0
2015-02-10 11:30:00,41.36,41.37,41.35,41.35,34600.0,36.3844,36.3932,36.3756,36.3756,34600.0
2015-02-10 11:35:00,41.35,41.38,41.35,41.36,64400.0,36.3756,36.402,36.3756,36.3844,64400.0
2015-02-10 11:40:00,41.36,41.4,41.36,41.39,41200.0,36.3844,36.4196,36.3844,36.4108,41200.0
2015-02-10 11:45:00,41.4,41.4,41.36,41.38,34700.0,36.4196,36.4196,36.3844,36.402,34700.0
2015-02-10 11:50:00,41.39,41.39,41.36,41.38,97400.0,36.4108,36.4108,36.3844,36.402,97400.0
2015-02-10 11:55:00,41.38,41.41,41.38,41.41,56300.0,36.402,36.4284,36.402,36.4284,56300.0
2015-02-10 12:00:00,41.41,41.41,41.36,41.39,63500.0,36.4284,36.4284,36.3844,36.4108,63500.0
2015-02-10 12:05:00,41.38,41.41,41.38,41.41,63400.0,36.402,36.4284,36.402,36.4284,63400.0
2015-02-10 12:10:00,41.41,41.49,41.41,41.47,93600.0,36.4284,36.4988,36.4284,36.4812,93600.0
2015-02-10 12:15:00,41.47,41.52,41.46,41.51,101800.0,36.4812,36.5252,36.4724,36.5164,101800.0
2015-02-10 12:20:00,41.51,41.52,41.48,41.49,51100.0,36.5164,36.5252,36.49,36.4988,51100.0
2015-02-10 12:25:00,41.48,41.5,41.46,41.47,32000.0,36.49,36.5076,36.4724,36.4812,32000.0
2015-02-10 12:30:00,41.47,41.47,41.45,41.46,9700.0,36.4812,36.4812,36.4636,36.4724,9700.0
2015-02-10 12:35:00,41.45,41.47,41.44,41.47,39400.0,36.4636,36.4812,36.4548,36.4812,39400.0
2015-02-10 12:40:00,41.47,41.48,41.45,41.47,17800.0,36.4812,36.49,36.4636,36.4812,17800.0
2015-02-10 12:45:00,41.48,41.48,41.45,41.47,8300.0,36.49,36.49,36.4636,36.4812,8300.0
2015-02-10 12:50:00,41.48,41.48,41.45,41.45,25400.0,36.49,36.49,36.4636,36.4636,25400.0
2015-02-10 12:55:00,41.45,41.48,41.45,41.46,11100.0,36.4636,36.49,36.4636,36.4724,11100.0
2015-02-10 13:00:00,41.47,41.48,41.45,41.45,149100.0,36.4812,36.49,36.4636,36.4636,149100.0
2015-02-10 13:05:00,41.46,41.47,41.45,41.46,23000.0,36.4724,36.4812,36.4636,36.4724,23000.0
2015-02-10 13:10:00,41.46,41.49,41.46,41.48,27100.0,36.4724,36.4988,36.4724,36.49,27100.0
2015-02-10 13:15:00,41.47,41.48,41.45,41.46,16600.0,36.4812,36.49,36.4636,36.4724,16600.0
2015-02-10 13:20:00,41.45,41.46,41.4,41.42,61900.0,36.4636,36.4724,36.4196,36.4372,61900.0
2015-02-10 13:25:00,41.41,41.44,41.41,41.44,33300.0,36.4284,36.4548,36.4284,36.4548,33300.0
2015-02-10 13:30:00,41.43,41.45,41.43,41.45,10400.0,36.446,36.4636,36.446,36.4636,10400.0
2015-02-10 13:35:00,41.45,41.47,41.43,41.47,41700.0,36.4636,36.4812,36.446,36.4812,41700.0
2015-02-10 13:40:00,41.47,41.47,41.45,41.46,44900.0,36.4812,36.4812,36.4636,36.4724,44900.0
2015-02-10 13:45:00,41.47,41.49,41.46,41.49,25000.0,36.4812,36.4988,36.4724,36.4988,25000.0
2015-02-10 13:50:00,41.49,41.51,41.48,41.49,38700.0,36.4988,36.5164,36.49,36.4988,38700.0
2015-02-10 13:55:00,41.49,41.49,41.45,41.45,17300.0,36.4988,36.4988,36.4636,36.4636,17300.0
2015-02-10 14:00:00,41.45,41.47,41.45,41.46,77000.0,36.4636,36.4812,36.4636,36.4724,77000.0
2015-02-10 14:05:00,41.46,41.48,41.46,41.47,28100.0,36.4724,36.49,36.4724,36.4812,28100.0
2015-02-10 14:10:00,41.48,41.48,41.46,41.47,46300.0,36.49,36.49,36.4724,36.4812,46300.0
2015-02-10 14:15:00,41.48,41.48,41.46,41.47,44900.0,36.49,36.49,36.4724,36.4812,44900.0
2015-02-10 14:20:00,41.48,41.49,41.47,41.48,15300.0,36.49,36.4988,36.4812,36.49,15300.0
2015-02-10 14:25:00,41.48,41.52,41.48,41.51,37700.0,36.49,36.5252,36.49,36.5164,37700.0
2015-02-10 14:30:00,41.52,41.55,41.5,41.54,90100.0,36.5252,36.5516,36.5076,36.5428,90100.0
2015-02-10 14:35:00,41.55,41.58,41.54,41.57,25600.0,36.5516,36.578,36.5428,36.5692,25600.0
2015-02-10 14:40:00,41.58,41.58,41.56,41.57,28800.0,36.578,36.578,36.5604,36.5692,28800.0
2015-02-10 14:45:00,41.56,41.58,41.55,41.56,37400.0,36.5604,36.578,36.5516,36.5604,37400.0
2015-02-10 14:50:00,41.57,41.58,41.55,41.57,50600.0,36.5692,36.578,36.5516,36.5692,50600.0
2015-02-10 14:55:00,41.58,41.63,41.58,41.63,99200.0,36.578,36.6219,36.578,36.6219,99200.0
2015-02-10 15:00:00,41.63,41.63,41.61,41.61,33000.0,36.6219,36.6219,36.6044,36.6044,33000.0
2015-02-10 15:05:00,41.61,41.62,41.59,41.62,81500.0,36.6044,36.6132,36.5868,36.6132,81500.0
2015-02-10 15:10:00,41.62,41.63,41.6,41.62,34600.0,36.6132,36.6219,36.5956,36.6132,34600.0
2015-02-10 15:15:00,41.61,41.63,41.6,41.63,94700.0,36.6044,36.6219,36.5956,36.6219,94700.0
2015-02-10 15:20:00,41.63,41.64,41.61,41.63,56500.0,36.6219,36.6307,36.6044,36.6219,56500.0
2015-02-10 15:25:00,41.64,41.67,41.62,41.67,203900.0,36.6307,36.6571,36.6132,36.6571,203900.0
2015-02-10 15:30:00,41.67,41.67,41.64,41.65,182300.0,36.6571,36.6571,36.6307,36.6395,182300.0
2015-02-10 15:35:00,41.65,41.67,41.64,41.67,150600.0,36.6395,36.6571,36.6307,36.6571,150600.0
2015-02-10 15:40:00,41.66,41.7,41.65,41.69,144300.0,36.6483,36.6835,36.6395,36.6747,144300.0
2015-02-10 15:45:00,41.69,41.69,41.65,41.66,110200.0,36.6747,36.6747,36.6395,36.6483,110200.0
2015-02-10 15:50:00,41.66,41.68,41.65,41.68,274400.0,36.6483,36.6659,36.6395,36.6659,274400.0
2015-02-10 15:55:00,41.67,41.68,41.63,41.65,621700.0,36.6571,36.6659,36.6219,36.6395,621700.0
2015-02-11 09:30:00,41.71,41.71,41.64,41.66,197100.0,36.6923,36.6923,36.6307,36.6483,197100.0
2015-02-11 09:35:00,41.66,41.74,41.66,41.72,101000.0,36.6483,36.7187,36.6483,36.7011,101000.0
2015-02-11 09:40:00,41.72,41.75,41.7,41.71,67800.0,36.7011,36.7275,36.6835,36.6923,67800.0
2015-02-11 09:45:00,41.72,41.73,41.67,41.72,56500.0,36.7011,36.7099,36.6571,36.7011,56500.0
2015-02-11 09:50:00,41.72,41.74,41.7,41.71,39800.0,36.7011,36.7187,36.6835,36.6923,39800.0
2015-02-11 09:55:00,41.72,41.76,41.71,41.76,58700.0,36.7011,36.7363,36.6923,36.7363,58700.0
2015-02-11 10:00:00,41.76,41.77,41.72,41.73,71100.0,36.7363,36.7451,36.7011,36.7099,71100.0
2015-02-11 10:05:00,41.72,41.73,41.71,41.73,30300.0,36.7011,36.7099,36.6923,36.7099,30300.0
2015-02-11 10:10:00,41.73,41.75,41.71,41.72,27300.0,36.7099,36.7275,36.6923,36.7011,27300.0
2015-02-11 10:15:00,41.72,41.73,41.68,41.71,36300.0,36.7011,36.7099,36.6659,36.6923,36300.0
2015-02-11 10:20:00,41.7,41.72,41.68,41.71,30000.0,36.6835,36.7011,36.6659,36.6923,30000.0
2015-02-11 10:25:00,41.7,41.7,41.68,41.69,58100.0,36.6835,36.6835,36.6659,36.6747,58100.0
2015-02-11 10:30:00,41.7,41.73,41.67,41.73,24500.0,36.6835,36.7099,36.6571,36.7099,24500.0
2015-02-11 10:35:00,41.72,41.74,41.72,41.73,42200.0,36.7011,36.7187,36.7011,36.7099,42200.0
2015-02-11 10:40:00,41.73,41.78,41.72,41.75,35100.0,36.7099,36.7539,36.7011,36.7275,35100.0
2015-02-11 10:45:00,41.76,41.76,41.73,41.74,34700.0,36.7363,36.7363,36.7099,36.7187,34700.0
2015-02-11 10:50:00,41.73,41.76,41.73,41.74,38600.0,36.7099,36.7363,36.7099,36.7187,38600.0
2015-02-11 10:55:00,41.74,41.75,41.72,41.73,60300.0,36.7187,36.7275,36.7011,36.7099,60300.0
2015-02-11 11:00:00,41.73,41.78,41.73,41.77,45900.0,36.7099,36.7539,36.7099,36.7451,45900.0
2015-02-11 11:05:00,41.77,41.78,41.75,41.77,22200.0,36.7451,36.7539,36.7275,36.7451,22200.0
2015-02-11 11:10:00,41.78,41.8,41.75,41.76,39600.0,36.7539,36.7715,36.7275,36.7363,39600.0
2015-02-11 11:15:00,41.77,41.78,41.75,41.76,36100.0,36.7451,36.7539,36.7275,36.7363,36100.0
2015-02-11 11:20:00,41.76,41.77,41.74,41.76,31800.0,36.7363,36.7451,36.7187,36.7363,31800.0
2015-02-11 11:25:00,41.76,41.78,41.75,41.77,61800.0,36.7363,36.7539,36.7275,36.7451,61800.0
2015-02-11 11:30:00,41.76,41.78,41.73,41.77,80000.0,36.7363,36.7539,36.7099,36.7451,80000.0
2015-02-11 11:35:00,41.77,41.79,41.76,41.79,19300.0,36.7451,36.7627,36.7363,36.7627,19300.0
2015-02-11 11:40:00,41.79,41.8,41.76,41.78,19700.0,36.7627,36.7715,36.7363,36.7539,19700.0
2015-02-11 11:45:00,41.77,41.79,41.76,41.79,34500.0,36.7451,36.7627,36.7363,36.7627,34500.0
2015-02-11 11:50:00,41.79,41.8,41.77,41.79,14000.0,36.7627,36.7715,36.7451,36.7627,14000.0
2015-02-11 11:55:00,41.79,41.81,41.78,41.79,23900.0,36.7627,36.7803,36.7539,36.7627,23900.0
2015-02-11 12:00:00,41.79,41.79,41.75,41.77,44500.0,36.7627,36.7627,36.7275,36.7451,44500.0
2015-02-11 12:05:00,41.77,41.8,41.76,41.79,27800.0,36.7451,36.7715,36.7363,36.7627,27800.0
2015-02-11 12:10:00,41.78,41.81,41.78,41.8,22300.0,36.7539,36.7803,36.7539,36.7715,22300.0
2015-02-11 12:15:00,41.8,41.8,41.77,41.78,34200.0,36.7715,36.7715,36.7451,36.7539,34200.0
2015-02-11 12:20:00,41.79,41.81,41.77,41.78,24200.0,36.7627,36.7803,36.7451,36.7539,24200.0
2015-02-11 12:25:00,41.79,41.8,41.78,41.78,17900.0,36.7627,36.7715,36.7539,36.7539,17900.0
2015-02-11 12:30:00,41.79,41.8,41.78,41.79,20500.0,36.7627,36.7715,36.7539,36.7627,20500.0
2015-02-11 12:35:00,41.79,41.8,41.78,41.79,24100.0,36.7627,36.7715,36.7539,36.7627,24100.0
2015-02-11 12:40:00,41.79,41.79,41.71,41.71,22900.0,36.7627,36.7627,36.6923,36.6923,22900.0
2015-02-11 12:45:00,41.72,41.73,41.71,41.72,21700.0,36.7011,36.7099,36.6923,36.7011,21700.0
2015-02-11 12:50:00,41.73,41.75,41.71,41.74,111400.0,36.7099,36.7275,36.6923,36.7187,111400.0
2015-02-11 12:55:00,41.73,41.73,41.67,41.69,19700.0,36.7099,36.7099,36.6571,36.6747,19700.0
2015-02-11 13:00:00,41.69,41.71,41.69,41.69,12900.0,36.6747,36.6923,36.6747,36.6747,12900.0
2015-02-11 13:05:00,41.7,41.7,41.64,41.65,34100.0,36.6835,36.6835,36.6307,36.6395,34100.0
2015-02-11 13:10:00,41.65,41.66,41.59,41.62,48600.0,36.6395,36.6483,36.5868,36.6132,48600.0
2015-02-11 13:15:00,41.61,41.63,41.59,41.62,27800.0,36.6044,36.6219,36.5868,36.6132,27800.0
2015-02-11 13:20:00,41.62,41.66,41.6,41.66,73300.0,36.6132,36.6483,36.5956,36.6483,73300.0
2015-02-11 13:25:00,41.66,41.67,41.64,41.66,51900.0,36.6483,36.6571,36.6307,36.6483,51900.0
2015-02-11 13:30:00,41.66,41.67,41.63,41.66,19700.0,36.6483,36.6571,36.6219,36.6483,19700.0
2015-02-11 13:35:00,41.65,41.67,41.65,41.66,32000.0,36.6395,36.6571,36.6395,36.6483,32000.0
2015-02-11 13:40:00,41.66,41.68,41.65,41.65,22300.0,36.6483,36.6659,36.6395,36.6395,22300.0
2015-02-11 13:45:00,41.65,41.66,41.64,41.65,16200.0,36.6395,36.6483,36.6307,36.6395,16200.0
2015-02-11 13:50:00,41.65,41.67,41.64,41.65,47200.0,36.6395,36.6571,36.6307,36.6395,47200.0
2015-02-11 13:55:00,41.65,41.74,41.61,41.7,72700.0,36.6395,36.7187,36.6044,36.6835,72700.0
2015-02-11 14:00:00,41.7,41.73,41.68,41.71,31700.0,36.6835,36.7099,36.6659,36.6923,31700.0
2015-02-11 14:05:00,41.71,41.75,41.7,41.74,49700.0,36.6923,36.7275,36.6835,36.7187,49700.0
2015-02-11 14:10:00,41.74,41.75,41.72,41.73,39400.0,36.7187,36.7275,36.7011,36.7099,39400.0
2015-02-11 14:15:00,41.73,41.74,41.69,41.71,67200.0,36.7099,36.7187,36.6747,36.6923,67200.0
2015-02-11 14:20:00,41.71,41.73,41.69,41.72,32000.0,36.6923,36.7099,36.6747,36.7011,32000.0
2015-02-11 14:25:00,41.72,41.72,41.68,41.72,26300.0,36.7011,36.7011,36.6659,36.7011,26300.0
2015-02-11 14:30:00,41.71,41.75,41.7,41.75,25700.0,36.6923,36.7275,36.6835,36.7275,25700.0
2015-02-11 14:35:00,41.75,41.77,41.74,41.77,22800.0,36.7275,36.7451,36.7187,36.7451,22800.0
2015-02-11 14:40:00,41.77,41.79,41.75,41.76,32600.0,36.7451,36.7627,36.7275,36.7363,32600.0
2015-02-11 14:45:00,41.76,41.8,41.75,41.78,46300.0,36.7363,36.7715,36.7275,36.7539,46300.0
2015-02-11 14:50:00,41.79,41.8,41.77,41.78,36900.0,36.7627,36.7715,36.7451,36.7539,36900.0
2015-02-11 14:55:00,41.78,41.79,41.75,41.77,40200.0,36.7539,36.7627,36.7275,36.7451,40200.0
2015-02-11 15:00:00,41.78,41.79,41.77,41.77,41100.0,36.7539,36.7627,36.7451,36.7451,41100.0
2015-02-11 15:05:00,41.77,41.78,41.75,41.77,427100.0,36.7451,36.7539,36.7275,36.7451,427100.0
2015-02-11 15:10:00,41.77,41.78,41.76,41.77,19300.0,36.7451,36.7539,36.7363,36.7451,19300.0
2015-02-11 15:15:00,41.77,41.78,41.75,41.76,70900.0,36.7451,36.7539,36.7275,36.7363,70900.0
2015-02-11 15:20:00,41.77,41.82,41.77,41.82,127700.0,36.7451,36.7891,36.7451,36.7891,127700.0
2015-02-11 15:25:00,41.82,41.88,41.82,41.86,255000.0,36.7891,36.8419,36.7891,36.8243,255000.0
2015-02-11 15:30:00,41.86,41.87,41.78,41.8,262100.0,36.8243,36.8331,36.7539,36.7715,262100.0
2015-02-11 15:35:00,41.8,41.84,41.8,41.83,194500.0,36.7715,36.8067,36.7715,36.7979,194500.0
2015-02-11 15:40:00,41.84,41.86,41.8,41.82,82800.0,36.8067,36.8243,36.7715,36.7891,82800.0
2015-02-11 15:45:00,41.82,41.83,41.75,41.76,87900.0,36.7891,36.7979,36.7275,36.7363,87900.0
2015-02-11 15:50:00,41.77,41.79,41.75,41.78,190500.0,36.7451,36.7627,36.7275,36.7539,190500.0
2015-02-11 15:55:00,41.78,41.81,41.77,41.79,1369200.0,36.7539,36.7803,36.7451,36.7627,1369200.0
2015-02-12 09:30:00,42.13,42.17,42.07,42.13,197600.0,37.0618,37.097,37.009,37.0618,197600.0
2015-02-12 09:35:00,42.14,42.24,42.14,42.22,47200.0,37.0706,37.1586,37.0706,37.141,47200.0
2015-02-12 09:40:00,42.22,42.22,42.17,42.19,86600.0,37.141,37.141,37.097,37.1146,86600.0
2015-02-12 09:45:00,42.2,42.27,42.19,42.26,187500.0,37.1234,37.185,37.1146,37.1762,187500.0
2015-02-12 09:50:00,42.26,42.29,42.25,42.27,73500.0,37.1762,37.2025,37.1674,37.185,73500.0
2015-02-12 09:55:00,42.29,42.31,42.26,42.27,53900.0,37.2025,37.2201,37.1762,37.185,53900.0
2015-02-12 10:00:00,42.27,42.28,42.25,42.27,48200.0,37.185,37.1938,37.1674,37.185,48200.0
2015-02-12 10:05:00,42.28,42.32,42.27,42.3,54700.0,37.1938,37.2289,37.185,37.2113,54700.0
2015-02-12 10:10:00,42.3,42.34,42.29,42.3,54600.0,37.2113,37.2465,37.2025,37.2113,54600.0
2015-02-12 10:15:00,42.31,42.32,42.29,42.3,94300.0,37.2201,37.2289,37.2025,37.2113,94300.0
2015-02-12 10:20:00,42.3,42.33,42.27,42.27,201200.0,37.2113,37.2377,37.185,37.185,201200.0
2015-02-12 10:25:00,42.28,42.28,42.25,42.26,39800.0,37.1938,37.1938,37.1674,37.1762,39800.0
2015-02-12 10:30:00,42.25,42.28,42.25,42.28,28100.0,37.1674,37.1938,37.1674,37.1938,28100.0
2015-02-12 10:35:00,42.26,42.29,42.25,42.27,11400.0,37.1762,37.2025,37.1674,37.185,11400.0
2015-02-12 10:40:00,42.27,42.3,42.26,42.28,20400.0,37.185,37.2113,37.1762,37.1938,20400.0
2015-02-12 10:45:00,42.28,42.3,42.27,42.28,26200.0,37.1938,37.2113,37.185,37.1938,26200.0
2015-02-12 10:50:00,42.29,42.3,42.26,42.27,24300.0,37.2025,37.2113,37.1762,37.185,24300.0
2015-02-12 10:55:00,42.27,42.31,42.26,42.27,48700.0,37.185,37.2201,37.1762,37.185,48700.0
2015-02-12 11:00:00,42.27,42.28,42.24,42.27,34400.0,37.185,37.1938,37.1586,37.185,34400.0
2015-02-12 11:05:00,42.26,42.27,42.25,42.26,84700.0,37.1762,37.185,37.1674,37.1762,84700.0
2015-02-12 11:10:00,42.26,42.29,42.26,42.29,72900.0,37.1762,37.2025,37.1762,37.2025,72900.0
2015-02-12 11:15:00,42.29,42.3,42.24,42.25,38700.0,37.2025,37.2113,37.1586,37.1674,38700.0
2015-02-12 11:20:00,42.25,42.25,42.2,42.21,25100.0,37.1674,37.1674,37.1234,37.1322,25100.0
2015-02-12 11:25:00,42.21,42.23,42.21,42.22,13500.0,37.1322,37.1498,37.1322,37.141,13500.0
2015-02-12 11:30:00,42.22,42.25,42.21,42.25,38200.0,37.141,37.1674,37.1322,37.1674,38200.0
2015-02-12 11:35:00,42.25,42.26,42.23,42.24,16900.0,37.1674,37.1762,37.1498,37.1586,16900.0
2015-02-12 11:40:00,42.25,42.25,42.21,42.22,32900.0,37.1674,37.1674,37.1322,37.141,32900.0
2015-02-12 11:45:00,42.21,42.24,42.2,42.24,56300.0,37.1322,37.1586,37.1234,37.1586,56300.0
2015-02-12 11:50:00,42.24,42.27,42.23,42.25,59100.0,37.1586,37.185,37.1498,37.1674,59100.0
2015-02-12 11:55:00,42.25,42.26,42.23,42.25,33200.0,37.1674,37.1762,37.1498,37.1674,33200.0
2015-02-12 12:00:00,42.25,42.27,42.24,42.26,34300.0,37.1674,37.185,37.1586,37.1762,34300.0
2015-02-12 12:05:00,42.26,42.27,42.24,42.27,17900.0,37.1762,37.185,37.1586,37.185,17900.0
2015-02-12 12:10:00,42.26,42.28,42.25,42.27,22100.0,37.1762,37.1938,37.1674,37.185,22100.0
2015-02-12 12:15:00,42.27,42.3,42.27,42.3,12100.0,37.185,37.2113,37.185,37.2113,12100.0
2015-02-12 12:20:00,42.3,42.31,42.27,42.29,13100.0,37.2113,37.2201,37.185,37.2025,13100.0
2015-02-12 12:25:00,42.29,42.31,42.28,42.31,16600.0,37.2025,37.2201,37.1938,37.2201,16600.0
2015-02-12 12:30:00,42.31,42.34,42.31,42.32,93300.0,37.2201,37.2465,37.2201,37.2289,93300.0
2015-02-12 12:35:00,42.32,42.33,42.31,42.31,42500.0,37.2289,37.2377,37.2201,37.2201,42500.0
2015-02-12 12:40:00,42.31,42.33,42.3,42.32,18100.0,37.2201,37.2377,37.2113,37.2289,18100.0
2015-02-12 12:45:00,42.32,42.32,42.29,42.3,19300.0,37.2289,37.2289,37.2025,37.2113,19300.0
2015-02-12 12:50:00,42.29,42.31,42.28,42.31,19000.0,37.2025,37.2201,37.1938,37.2201,19000.0
2015-02-12 12:55:00,42.31,42.32,42.3,42.31,16400.0,37.2201,37.2289,37.2113,37.2201,16400.0
2015-02-12 13:00:00,42.31,42.33,42.31,42.33,26900.0,37.2201,37.2377,37.2201,37.2377,26900.0
2015-02-12 13:05:00,42.32,42.35,42.31,42.32,106000.0,37.2289,37.2553,37.2201,37.2289,106000.0
2015-02-12 13:10:00,42.32,42.34,42.31,42.32,65000.0,37.2289,37.2465,37.2201,37.2289,65000.0
2015-02-12 13:15:00,42.32,42.34,42.31,42.32,29400.0,37.2289,37.2465,37.2201,37.2289,29400.0
2015-02-12 13:20:00,42.32,42.33,42.27,42.29,68600.0,37.2289,37.2377,37.185,37.2025,68600.0
2015-02-12 13:25:00,42.3,42.31,42.28,42.3,20500.0,37.2113,37.2201,37.1938,37.2113,20500.0
2015-02-12 13:30:00,42.31,42.34,42.3,42.33,18600.0,37.2201,37.2465,37.2113,37.2377,18600.0
2015-02-12 13:35:00,42.33,42.34,42.31,42.32,9700.0,37.2377,37.2465,37.2201,37.2289,9700.0
2015-02-12 13:40:00,42.32,42.34,42.31,42.33,160700.0,37.2289,37.2465,37.2201,37.2377,160700.0
2015-02-12 13:45:00,42.34,42.34,42.3,42.3,193800.0,37.2465,37.2465,37.2113,37.2113,193800.0
2015-02-12 13:50:00,42.31,42.33,42.3,42.32,24500.0,37.2201,37.2377,37.2113,37.2289,24500.0
2015-02-12 13:55:00,42.33,42.34,42.31,42.34,137300.0,37.2377,37.2465,37.2201,37.2465,137300.0
2015-02-12 14:00:00,42.34,42.35,42.31,42.31,28200.0,37.2465,37.2553,37.2201,37.2201,28200.0
2015-02-12 14:05:00,42.32,42.35,42.3,42.34,53100.0,37.2289,37.2553,37.2113,37.2465,53100.0
2015-02-12 14:10:00,42.34,42.34,42.32,42.33,28700.0,37.2465,37.2465,37.2289,37.2377,28700.0
2015-02-12 14:15:00,42.32,42.33,42.3,42.31,23000.0,37.2289,37.2377,37.2113,37.2201,23000.0
2015-02-12 14:20:00,42.31,42.33,42.31,42.33,34400.0,37.2201,37.2377,37.2201,37.2377,34400.0
2015-02-12 14:25:00,42.33,42.35,42.33,42.34,25600.0,37.2377,37.2553,37.2377,37.2465,25600.0
2015-02-12 14:30:00,42.34,42.35,42.31,42.31,41300.0,37.2465,37.2553,37.2201,37.2201,41300.0
2015-02-12 14:35:00,42.31,42.33,42.3,42.32,36100.0,37.2201,37.2377,37.2113,37.2289,36100.0
2015-02-12 14:40:00,42.32,42.37,42.31,42.36,40100.0,37.2289,37.2729,37.2201,37.2641,40100.0
2015-02-12 14:45:00,42.37,42.39,42.36,42.39,16300.0,37.2729,37.2905,37.2641,37.2905,16300.0
2015-02-12 14:50:00,42.38,42.39,42.37,42.38,129600.0,37.2817,37.2905,37.2729,37.2817,129600.0
2015-02-12 14:55:00,42.38,42.39,42.37,42.37,149700.0,37.2817,37.2905,37.2729,37.2729,149700.0
2015-02-12 15:00:00,42.38,42.38,42.36,42.37,187000.0,37.2817,37.2817,37.2641,37.2729,187000.0
2015-02-12 15:05:00,42.37,42.37,42.35,42.36,180300.0,37.2729,37.2729,37.2553,37.2641,180300.0
2015-02-12 15:10:00,42.37,42.38,42.36,42.37,136600.0,37.2729,37.2817,37.2641,37.2729,136600.0
2015-02-12 15:15:00,42.38,42.38,42.36,42.38,151400.0,37.2817,37.2817,37.2641,37.2817,151400.0
2015-02-12 15:20:00,42.38,42.39,42.37,42.39,155400.0,37.2817,37.2905,37.2729,37.2905,155400.0
2015-02-12 15:25:00,42.39,42.4,42.36,42.36,156500.0,37.2905,37.2993,37.2641,37.2641,156500.0
2015-02-12 15:30:00,42.36,42.37,42.33,42.34,176100.0,37.2641,37.2729,37.2377,37.2465,176100.0
2015-02-12 15:35:00,42.34,42.35,42.33,42.34,130800.0,37.2465,37.2553,37.2377,37.2465,130800.0
2015-02-12 15:40:00,42.34,42.39,42.34,42.38,220900.0,37.2465,37.2905,37.2465,37.2817,220900.0
2015-02-12 15:45:00,42.37,42.4,42.37,42.4,228300.0,37.2729,37.2993,37.2729,37.2993,228300.0
2015-02-12 15:50:00,42.4,42.41,42.38,42.39,293600.0,37.2993,37.3081,37.2817,37.2905,293600.0
2015-02-12 15:55:00,42.39,42.41,42.37,42.39,579300.0,37.2905,37.3081,37.2729,37.2905,579300.0
2015-02-13 09:30:00,42.48,42.54,42.4,42.54,284900.0,37.3697,37.4225,37.2993,37.4225,284900.0
2015-02-13 09:35:00,42.54,42.56,42.5,42.55,182700.0,37.4225,37.4401,37.3873,37.4313,182700.0
2015-02-13 09:40:00,42.57,42.59,42.53,42.54,34100.0,37.4489,37.4665,37.4137,37.4225,34100.0
2015-02-13 09:45:00,42.55,42.57,42.52,42.55,52700.0,37.4313,37.4489,37.4049,37.4313,52700.0
2015-02-13 09:50:00,42.56,42.57,42.51,42.54,84300.0,37.4401,37.4489,37.3961,37.4225,84300.0
2015-02-13 09:55:00,42.54,42.56,42.53,42.53,35100.0,37.4225,37.4401,37.4137,37.4137,35100.0
2015-02-13 10:00:00,42.53,42.56,42.49,42.5,107600.0,37.4137,37.4401,37.3785,37.3873,107600.0
2015-02-13 10:05:00,42.5,42.53,42.44,42.44,172600.0,37.3873,37.4137,37.3345,37.3345,172600.0
2015-02-13 10:10:00,42.45,42.49,42.44,42.47,93700.0,37.3433,37.3785,37.3345,37.3609,93700.0
2015-02-13 10:15:00,42.48,42.52,42.46,42.48,53000.0,37.3697,37.4049,37.3521,37.3697,53000.0
2015-02-13 10:20:00,42.47,42.47,42.43,42.46,27400.0,37.3609,37.3609,37.3257,37.3521,27400.0
2015-02-13 10:25:00,42.48,42.52,42.47,42.5,48400.0,37.3697,37.4049,37.3609,37.3873,48400.0
2015-02-13 10:30:00,42.5,42.51,42.45,42.45,17000.0,37.3873,37.3961,37.3433,37.3433,17000.0
2015-02-13 10:35:00,42.45,42.46,42.44,42.46,28800.0,37.3433,37.3521,37.3345,37.3521,28800.0
2015-02-13 10:40:00,42.46,42.46,42.42,42.43,19500.0,37.3521,37.3521,37.3169,37.3257,19500.0
2015-02-13 10:45:00,42.44,42.46,42.43,42.44,27900.0,37.3345,37.3521,37.3257,37.3345,27900.0
2015-02-13 10:50:00,42.44,42.47,42.44,42.47,33700.0,37.3345,37.3609,37.3345,37.3609,33700.0
2015-02-13 10:55:00,42.47,42.48,42.46,42.46,27500.0,37.3609,37.3697,37.3521,37.3521,27500.0
2015-02-13 11:00:00,42.47,42.54,42.47,42.51,43800.0,37.3609,37.4225,37.3609,37.3961,43800.0
2015-02-13 11:05:00,42.51,42.53,42.5,42.52,28800.0,37.3961,37.4137,37.3873,37.4049,28800.0
2015-02-13 11:10:00,42.52,42.54,42.51,42.54,31300.0,37.4049,37.4225,37.3961,37.4225,31300.0
2015-02-13 11:15:00,42.53,42.54,42.52,42.54,57000.0,37.4137,37.4225,37.4049,37.4225,57000.0
2015-02-13 11:20:00,42.54,42.54,42.5,42.5,39600.0,37.4225,37.4225,37.3873,37.3873,39600.0
2015-02-13 11:25:00,42.51,42.53,42.5,42.51,108600.0,37.3961,37.4137,37.3873,37.3961,108600.0
2015-02-13 11:30:00,42.51,42.53,42.5,42.51,17600.0,37.3961,37.4137,37.3873,37.3961,17600.0
2015-02-13 11:35:00,42.5,42.5,42.48,42.5,41700.0,37.3873,37.3873,37.3697,37.3873,41700.0
2015-02-13 11:40:00,42.51,42.55,42.51,42.55,75800.0,37.3961,37.4313,37.3961,37.4313,75800.0
2015-02-13 11:45:00,42.55,42.57,42.54,42.56,27200.0,37.4313,37.4489,37.4225,37.4401,27200.0
2015-02-13 11:50:00,42.55,42.56,42.54,42.55,42500.0,37.4313,37.4401,37.4225,37.4313,42500.0
2015-02-13 11:55:00,42.55,42.56,42.53,42.56,33000.0,37.4313,37.4401,37.4137,37.4401,33000.0
2015-02-13 12:00:00,42.55,42.57,42.55,42.56,17800.0,37.4313,37.4489,37.4313,37.4401,17800.0
2015-02-13 12:05:00,42.55,42.56,42.53,42.54,14200.0,37.4313,37.4401,37.4137,37.4225,14200.0
2015-02-13 12:10:00,42.54,42.56,42.53,42.54,31100.0,37.4225,37.4401,37.4137,37.4225,31100.0
2015-02-13 12:15:00,42.53,42.54,42.52,42.53,15600.0,37.4137,37.4225,37.4049,37.4137,15600.0
2015-02-13 12:20:00,42.52,42.54,42.51,42.53,18400.0,37.4049,37.4225,37.3961,37.4137,18400.0
2015-02-13 12:25:00,42.54,42.54,42.51,42.52,16100.0,37.4225,37.4225,37.3961,37.4049,16100.0
2015-02-13 12:30:00,42.51,42.53,42.49,42.52,19500.0,37.3961,37.4137,37.3785,37.4049,19500.0
2015-02-13 12:35:00,42.52,42.53,42.5,42.52,25900.0,37.4049,37.4137,37.3873,37.4049,25900.0
2015-02-13 12:40:00,42.51,42.52,42.51,42.52,20000.0,37.3961,37.4049,37.3961,37.4049,20000.0
2015-02-13 12:45:00,42.52,42.53,42.51,42.52,18000.0,37.4049,37.4137,37.3961,37.4049,18000.0
2015-02-13 12:50:00,42.53,42.55,42.53,42.54,21700.0,37.4137,37.4313,37.4137,37.4225,21700.0
2015-02-13 12:55:00,42.54,42.54,42.52,42.53,10500.0,37.4225,37.4225,37.4049,37.4137,10500.0
2015-02-13 13:00:00,42.53,42.55,42.53,42.54,14000.0,37.4137,37.4313,37.4137,37.4225,14000.0
2015-02-13 13:05:00,42.55,42.56,42.54,42.56,14800.0,37.4313,37.4401,37.4225,37.4401,14800.0
2015-02-13 13:10:00,42.55,42.59,42.55,42.57,41400.0,37.4313,37.4665,37.4313,37.4489,41400.0
2015-02-13 13:15:00,42.56,42.57,42.55,42.56,9200.0,37.4401,37.4489,37.4313,37.4401,9200.0
2015-02-13 13:20:00,42.56,42.57,42.54,42.55,10100.0,37.4401,37.4489,37.4225,37.4313,10100.0
2015-02-13 13:25:00,42.55,42.56,42.51,42.51,9800.0,37.4313,37.4401,37.3961,37.3961,9800.0
2015-02-13 13:30:00,42.51,42.51,42.47,42.47,35400.0,37.3961,37.3961,37.3609,37.3609,35400.0
2015-02-13 13:35:00,42.48,42.49,42.44,42.49,30500.0,37.3697,37.3785,37.3345,37.3785,30500.0
2015-02-13 13:40:00,42.49,42.49,42.45,42.48,20000.0,37.3785,37.3785,37.3433,37.3697,20000.0
2015-02-13 13:45:00,42.48,42.49,42.46,42.48,21900.0,37.3697,37.3785,37.3521,37.3697,21900.0
2015-02-13 13:50:00,42.47,42.5,42.47,42.5,27300.0,37.3609,37.3873,37.3609,37.3873,27300.0
2015-02-13 13:55:00,42.5,42.51,42.47,42.48,34400.0,37.3873,37.3961,37.3609,37.3697,34400.0
2015-02-13 14:00:00,42.47,42.49,42.46,42.46,18500.0,37.3609,37.3785,37.3521,37.3521,18500.0
2015-02-13 14:05:00,42.46,42.5,42.46,42.48,28600.0,37.3521,37.3873,37.3521,37.3697,28600.0
2015-02-13 14:10:00,42.48,42.5,42.46,42.47,18900.0,37.3697,37.3873,37.3521,37.3609,18900.0
2015-02-13 14:15:00,42.47,42.49,42.46,42.48,21700.0,37.3609,37.3785,37.3521,37.3697,21700.0
2015-02-13 14:20:00,42.49,42.52,42.48,42.52,37600.0,37.3785,37.4049,37.3697,37.4049,37600.0
2015-02-13 14:25:00,42.52,42.54,42.51,42.52,28800.0,37.4049,37.4225,37.3961,37.4049,28800.0
2015-02-13 14:30:00,42.52,42.53,42.51,42.52,40700.0,37.4049,37.4137,37.3961,37.4049,40700.0
2015-02-13 14:35:00,42.52,42.53,42.5,42.51,19800.0,37.4049,37.4137,37.3873,37.3961,19800.0
2015-02-13 14:40:00,42.51,42.53,42.5,42.52,42900.0,37.3961,37.4137,37.3873,37.4049,42900.0
2015-02-13 14:45:00,42.52,42.54,42.51,42.53,23800.0,37.4049,37.4225,37.3961,37.4137,23800.0
2015-02-13 14:50:00,42.52,42.53,42.51,42.52,5900.0,37.4049,37.4137,37.3961,37.4049,5900.0
2015-02-13 14:55:00,42.51,42.54,42.51,42.54,22000.0,37.3961,37.4225,37.3961,37.4225,22000.0
2015-02-13 15:00:00,42.54,42.55,42.52,42.55,19200.0,37.4225,37.4313,37.4049,37.4313,19200.0
2015-02-13 15:05:00,42.55,42.61,42.55,42.58,48800.0,37.4313,37.4841,37.4313,37.4577,48800.0
2015-02-13 15:10:00,42.58,42.61,42.58,42.6,15500.0,37.4577,37.4841,37.4577,37.4753,15500.0
2015-02-13 15:15:00,42.59,42.61,42.58,42.6,24800.0,37.4665,37.4841,37.4577,37.4753,24800.0
2015-02-13 15:20:00,42.6,42.61,42.58,42.6,27200.0,37.4753,37.4841,37.4577,37.4753,27200.0
2015-02-13 15:25:00,42.61,42.63,42.6,42.61,29200.0,37.4841,37.5016,37.4753,37.4841,29200.0
2015-02-13 15:30:00,42.61,42.62,42.58,42.61,51100.0,37.4841,37.4929,37.4577,37.4841,51100.0
2015-02-13 15:35:00,42.61,42.63,42.61,42.62,59400.0,37.4841,37.5016,37.4841,37.4929,59400.0
2015-02-13 15:40:00,42.62,42.64,42.61,42.63,50400.0,37.4929,37.5104,37.4841,37.5016,50400.0
2015-02-13 15:45:00,42.64,42.65,42.62,42.64,77700.0,37.5104,37.5192,37.4929,37.5104,77700.0
2015-02-13 15:50:00,42.64,42.67,42.64,42.66,135900.0,37.5104,37.5368,37.5104,37.528,135900.0
2015-02-13 15:55:00,42.66,42.68,42.65,42.66,454200.0,37.528,37.5456,37.5192,37.528,454200.0
2015-02-17 09:30:00,42.69,42.74,42.64,42.64,250600.0,37.5544,37.5984,37.5104,37.5104,250600.0
2015-02-17 09:35:00,42.64,42.65,42.58,42.59,256900.0,37.5104,37.5192,37.4577,37.4665,256900.0
2015-02-17 09:40:00,42.59,42.63,42.56,42.56,185000.0,37.4665,37.5016,37.4401,37.4401,185000.0
2015-02-17 09:45:00,42.57,42.61,42.57,42.6,115700.0,37.4489,37.4841,37.4489,37.4753,115700.0
2015-02-17 09:50:00,42.59,42.64,42.58,42.64,110300.0,37.4665,37.5104,37.4577,37.5104,110300.0
2015-02-17 09:55:00,42.63,42.64,42.61,42.64,93500.0,37.5016,37.5104,37.4841,37.5104,93500.0
2015-02-17 10:00:00,42.64,42.66,42.61,42.64,41900.0,37.5104,37.528,37.4841,37.5104,41900.0
2015-02-17 10:05:00,42.65,42.69,42.64,42.68,86400.0,37.5192,37.5544,37.5104,37.5456,86400.0
2015-02-17 10:10:00,42.67,42.7,42.66,42.7,142900.0,37.5368,37.5632,37.528,37.5632,142900.0
2015-02-17 10:15:00,42.71,42.71,42.65,42.65,229800.0,37.572,37.572,37.5192,37.5192,229800.0
2015-02-17 10:20:00,42.66,42.67,42.63,42.64,120500.0,37.528,37.5368,37.5016,37.5104,120500.0
2015-02-17 10:25:00,42.65,42.68,42.63,42.68,78700.0,37.5192,37.5456,37.5016,37.5456,78700.0
2015-02-17 10:30:00,42.68,42.69,42.67,42.67,20700.0,37.5456,37.5544,37.5368,37.5368,20700.0
2015-02-17 10:35:00,42.67,42.69,42.66,42.67,41100.0,37.5368,37.5544,37.528,37.5368,41100.0
2015-02-17 10:40:00,42.67,42.69,42.66,42.69,48000.0,37.5368,37.5544,37.528,37.5544,48000.0
2015-02-17 10:45:00,42.7,42.7,42.66,42.68,20200.0,37.5632,37.5632,37.528,37.5456,20200.0
2015-02-17 10:50:00,42.68,42.7,42.62,42.63,43800.0,37.5456,37.5632,37.4929,37.5016,43800.0
2015-02-17 10:55:00,42.62,42.64,42.6,42.62,35700.0,37.4929,37.5104,37.4753,37.4929,35700.0
2015-02-17 11:00:00,42.62,42.65,42.61,42.62,41600.0,37.4929,37.5192,37.4841,37.4929,41600.0
2015-02-17 11:05:00,42.62,42.62,42.59,42.61,18800.0,37.4929,37.4929,37.4665,37.4841,18800.0
2015-02-17 11:10:00,42.61,42.61,42.58,42.58,22300.0,37.4841,37.4841,37.4577,37.4577,22300.0
2015-02-17 11:15:00,42.59,42.6,42.58,42.59,21400.0,37.4665,37.4753,37.4577,37.4665,21400.0
2015-02-17 11:20:00,42.59,42.64,42.59,42.63,43700.0,37.4665,37.5104,37.4665,37.5016,43700.0
2015-02-17 11:25:00,42.63,42.65,42.62,42.65,17100.0,37.5016,37.5192,37.4929,37.5192,17100.0
2015-02-17 11:30:00,42.65,42.67,42.65,42.66,57800.0,37.5192,37.5368,37.5192,37.528,57800.0
2015-02-17 11:35:00,42.66,42.66,42.63,42.64,20000.0,37.528,37.528,37.5016,37.5104,20000.0
2015-02-17 11:40:00,42.64,42.65,42.61,42.63,22500.0,37.5104,37.5192,37.4841,37.5016,22500.0
2015-02-17 11:45:00,42.63,42.65,42.61,42.62,19600.0,37.5016,37.5192,37.4841,37.4929,19600.0
2015-02-17 11:50:00,42.63,42.65,42.63,42.63,12400.0,37.5016,37.5192,37.5016,37.5016,12400.0
2015-02-17 11:55:00,42.63,42.67,42.63,42.65,19700.0,37.5016,37.5368,37.5016,37.5192,19700.0
2015-02-17 12:00:00,42.65,42.67,42.64,42.65,25600.0,37.5192,37.5368,37.5104,37.5192,25600.0
2015-02-17 12:05:00,42.65,42.66,42.63,42.65,10900.0,37.5192,37.528,37.5016,37.5192,10900.0
2015-02-17 12:10:00,42.64,42.64,42.61,42.63,11200.0,37.5104,37.5104,37.4841,37.5016,11200.0
2015-02-17 12:15:00,42.63,42.64,42.61,42.62,22500.0,37.5016,37.5104,37.4841,37.4929,22500.0
2015-02-17 12:20:00,42.62,42.63,42.61,42.62,27000.0,37.4929,37.5016,37.4841,37.4929,27000.0
2015-02-17 12:25:00,42.62,42.64,42.61,42.63,36900.0,37.4929,37.5104,37.4841,37.5016,36900.0
2015-02-17 12:30:00,42.63,42.67,42.61,42.65,57800.0,37.5016,37.5368,37.4841,37.5192,57800.0
2015-02-17 12:35:00,42.64,42.66,42.64,42.65,25700.0,37.5104,37.528,37.5104,37.5192,25700.0
2015-02-17 12:40:00,42.64,42.64,42.61,42.61,30900.0,37.5104,37.5104,37.4841,37.4841,30900.0
2015-02-17 12:45:00,42.61,42.63,42.6,42.62,76600.0,37.4841,37.5016,37.4753,37.4929,76600.0
2015-02-17 12:50:00,42.62,42.63,42.59,42.59,18700.0,37.4929,37.5016,37.4665,37.4665,18700.0
2015-02-17 12:55:00,42.6,42.62,42.6,42.61,27800.0,37.4753,37.4929,37.4753,37.4841,27800.0
2015-02-17 13:00:00,42.62,42.69,42.61,42.68,26900.0,37.4929,37.5544,37.4841,37.5456,26900.0
2015-02-17 13:05:00,42.68,42.7,42.66,42.69,39100.0,37.5456,37.5632,37.528,37.5544,39100.0
2015-02-17 13:10:00,42.68,42.69,42.66,42.67,28200.0,37.5456,37.5544,37.528,37.5368,28200.0
2015-02-17 13:15:00,42.67,42.71,42.67,42.7,28300.0,37.5368,37.572,37.5368,37.5632,28300.0
2015-02-17 13:20:00,42.69,42.73,42.68,42.71,24300.0,37.5544,37.5896,37.5456,37.572,24300.0
2015-02-17 13:25:00,42.71,42.74,42.71,42.73,33300.0,37.572,37.5984,37.572,37.5896,33300.0
2015-02-17 13:30:00,42.73,42.73,42.7,42.7,15500.0,37.5896,37.5896,37.5632,37.5632,15500.0
2015-02-17 13:35:00,42.71,42.71,42.68,42.69,50400.0,37.572,37.572,37.5456,37.5544,50400.0
2015-02-17 13:40:00,42.68,42.71,42.68,42.69,28000.0,37.5456,37.572,37.5456,37.5544,28000.0
2015-02-17 13:45:00,42.69,42.7,42.68,42.69,47400.0,37.5544,37.5632,37.5456,37.5544,47400.0
2015-02-17 13:50:00,42.69,42.7,42.66,42.67,40300.0,37.5544,37.5632,37.528,37.5368,40300.0
2015-02-17 13:55:00,42.66,42.67,42.64,42.67,23000.0,37.528,37.5368,37.5104,37.5368,23000.0
2015-02-17 14:00:00,42.67,42.67,42.63,42.65,38400.0,37.5368,37.5368,37.5016,37.5192,38400.0
2015-02-17 14:05:00,42.66,42.67,42.65,42.65,26000.0,37.528,37.5368,37.5192,37.5192,26000.0
2015-02-17 14:10:00,42.66,42.67,42.63,42.64,29000.0,37.528,37.5368,37.5016,37.5104,29000.0
2015-02-17 14:15:00,42.64,42.65,42.62,42.64,23900.0,37.5104,37.5192,37.4929,37.5104,23900.0
2015-02-17 14:20:00,42.63,42.65,42.62,42.65,15800.0,37.5016,37.5192,37.4929,37.5192,15800.0
2015-02-17 14:25:00,42.65,42.66,42.63,42.66,18000.0,37.5192,37.528,37.5016,37.528,18000.0
2015-02-17 14:30:00,42.65,42.67,42.64,42.66,112800.0,37.5192,37.5368,37.5104,37.528,112800.0
2015-02-17 14:35:00,42.66,42.67,42.64,42.65,317700.0,37.528,37.5368,37.5104,37.5192,317700.0
2015-02-17 14:40:00,42.64,42.66,42.64,42.65,13900.0,37.5104,37.528,37.5104,37.5192,13900.0
2015-02-17 14:45:00,42.65,42.68,42.64,42.67,25000.0,37.5192,37.5456,37.5104,37.5368,25000.0
2015-02-17 14:50:00,42.67,42.67,42.63,42.64,14600.0,37.5368,37.5368,37.5016,37.5104,14600.0
2015-02-17 14:55:00,42.65,42.66,42.64,42.65,21800.0,37.5192,37.528,37.5104,37.5192,21800.0
2015-02-17 15:00:00,42.64,42.66,42.63,42.66,29700.0,37.5104,37.528,37.5016,37.528,29700.0
2015-02-17 15:05:00,42.66,42.69,42.65,42.69,24000.0,37.528,37.5544,37.5192,37.5544,24000.0
2015-02-17 15:10:00,42.68,42.69,42.67,42.67,33400.0,37.5456,37.5544,37.5368,37.5368,33400.0
2015-02-17 15:15:00,42.67,42.69,42.66,42.68,27400.0,37.5368,37.5544,37.528,37.5456,27400.0
2015-02-17 15:20:00,42.67,42.7,42.66,42.69,37900.0,37.5368,37.5632,37.528,37.5544,37900.0
2015-02-17 15:25:00,42.69,42.7,42.68,42.68,31100.0,37.5544,37.5632,37.5456,37.5456,31100.0
2015-02-17 15:30:00,42.68,42.69,42.62,42.64,199000.0,37.5456,37.5544,37.4929,37.5104,199000.0
2015-02-17 15:35:00,42.64,42.66,42.63,42.65,144300.0,37.5104,37.528,37.5016,37.5192,144300.0
2015-02-17 15:40:00,42.65,42.65,42.62,42.63,101900.0,37.5192,37.5192,37.4929,37.5016,101900.0
2015-02-17 15:45:00,42.64,42.64,42.6,42.62,69600.0,37.5104,37.5104,37.4753,37.4929,69600.0
2015-02-17 15:50:00,42.62,42.64,42.61,42.63,110600.0,37.4929,37.5104,37.4841,37.5016,110600.0
2015-02-17 15:55:00,42.63,42.68,42.62,42.68,321300.0,37.5016,37.5456,37.4929,37.5456,321300.0
2015-02-18 09:30:00,42.64,42.67,42.61,42.63,146600.0,37.5104,37.5368,37.4841,37.5016,146600.0
2015-02-18 09:35:00,42.62,42.68,42.62,42.67,64700.0,37.4929,37.5456,37.4929,37.5368,64700.0
2015-02-18 09:40:00,42.67,42.68,42.63,42.64,27200.0,37.5368,37.5456,37.5016,37.5104,27200.0
2015-02-18 09:45:00,42.65,42.65,42.63,42.65,49300.0,37.5192,37.5192,37.5016,37.5192,49300.0
2015-02-18 09:50:00,42.65,42.67,42.64,42.65,31000.0,37.5192,37.5368,37.5104,37.5192,31000.0
2015-02-18 09:55:00,42.65,42.66,42.63,42.66,35300.0,37.5192,37.528,37.5016,37.528,35300.0
2015-02-18 10:00:00,42.65,42.66,42.6,42.65,71200.0,37.5192,37.528,37.4753,37.5192,71200.0
2015-02-18 10:05:00,42.64,42.67,42.64,42.66,19900.0,37.5104,37.5368,37.5104,37.528,19900.0
2015-02-18 10:10:00,42.67,42.67,42.6,42.62,23500.0,37.5368,37.5368,37.4753,37.4929,23500.0
2015-02-18 10:15:00,42.63,42.63,42.59,42.61,38700.0,37.5016,37.5016,37.4665,37.4841,38700.0
2015-02-18 10:20:00,42.6,42.61,42.55,42.57,66000.0,37.4753,37.4841,37.4313,37.4489,66000.0
2015-02-18 10:25:00,42.57,42.59,42.56,42.58,48300.0,37.4489,37.4665,37.4401,37.4577,48300.0
2015-02-18 10:30:00,42.57,42.62,42.57,42.62,113700.0,37.4489,37.4929,37.4489,37.4929,113700.0
2015-02-18 10:35:00,42.62,42.64,42.61,42.63,13600.0,37.4929,37.5104,37.4841,37.5016,13600.0
2015-02-18 10:40:00,42.64,42.65,42.63,42.65,14600.0,37.5104,37.5192,37.5016,37.5192,14600.0
2015-02-18 10:45:00,42.65,42.66,42.64,42.66,64500.0,37.5192,37.528,37.5104,37.528,64500.0
2015-02-18 10:50:00,42.66,42.67,42.64,42.65,24200.0,37.528,37.5368,37.5104,37.5192,24200.0
2015-02-18 10:55:00,42.64,42.66,42.63,42.64,23000.0,37.5104,37.528,37.5016,37.5104,23000.0
2015-02-18 11:00:00,42.64,42.65,42.62,42.64,21100.0,37.5104,37.5192,37.4929,37.5104,21100.0
2015-02-18 11:05:00,42.64,42.64,42.61,42.62,32700.0,37.5104,37.5104,37.4841,37.4929,32700.0
2015-02-18 11:10:00,42.62,42.64,42.62,42.63,23600.0,37.4929,37.5104,37.4929,37.5016,23600.0
2015-02-18 11:15:00,42.63,42.64,42.62,42.63,22000.0,37.5016,37.5104,37.4929,37.5016,22000.0
2015-02-18 11:20:00,42.63,42.64,42.61,42.63,46900.0,37.5016,37.5104,37.4841,37.5016,46900.0
2015-02-18 11:25:00,42.63,42.66,42.62,42.65,66900.0,37.5016,37.528,37.4929,37.5192,66900.0
2015-02-18 11:30:00,42.66,42.67,42.64,42.65,22600.0,37.528,37.5368,37.5104,37.5192,22600.0
2015-02-18 11:35:00,42.64,42.67,42.64,42.67,25800.0,37.5104,37.5368,37.5104,37.5368,25800.0
2015-02-18 11:40:00,42.67,42.67,42.62,42.65,33600.0,37.5368,37.5368,37.4929,37.5192,33600.0
2015-02-18 11:45:00,42.64,42.65,42.63,42.65,25900.0,37.5104,37.5192,37.5016,37.5192,25900.0
2015-02-18 11:50:00,42.64,42.66,42.63,42.66,23800.0,37.5104,37.528,37.5016,37.528,23800.0
2015-02-18 11:55:00,42.66,42.67,42.64,42.65,21600.0,37.528,37.5368,37.5104,37.5192,21600.0
2015-02-18 12:00:00,42.64,42.67,42.64,42.67,16300.0,37.5104,37.5368,37.5104,37.5368,16300.0
2015-02-18 12:05:00,42.66,42.68,42.65,42.66,18000.0,37.528,37.5456,37.5192,37.528,18000.0
2015-02-18 12:10:00,42.66,42.67,42.65,42.66,17800.0,37.528,37.5368,37.5192,37.528,17800.0
2015-02-18 12:15:00,42.65,42.67,42.65,42.66,29000.0,37.5192,37.5368,37.5192,37.528,29000.0
2015-02-18 12:20:00,42.66,42.66,42.64,42.65,46300.0,37.528,37.528,37.5104,37.5192,46300.0
2015-02-18 12:25:00,42.65,42.66,42.64,42.66,18900.0,37.5192,37.528,37.5104,37.528,18900.0
2015-02-18 12:30:00,42.65,42.67,42.64,42.66,12000.0,37.5192,37.5368,37.5104,37.528,12000.0
2015-02-18 12:35:00,42.66,42.66,42.61,42.64,35000.0,37.528,37.528,37.4841,37.5104,35000.0
2015-02-18 12:40:00,42.64,42.64,42.6,42.61,37000.0,37.5104,37.5104,37.4753,37.4841,37000.0
2015-02-18 12:45:00,42.61,42.63,42.6,42.62,39100.0,37.4841,37.5016,37.4753,37.4929,39100.0
2015-02-18 12:50:00,42.62,42.62,42.6,42.61,7700.0,37.4929,37.4929,37.4753,37.4841,7700.0
2015-02-18 12:55:00,42.61,42.62,42.59,42.62,24100.0,37.4841,37.4929,37.4665,37.4929,24100.0
2015-02-18 13:00:00,42.61,42.63,42.61,42.63,13900.0,37.4841,37.5016,37.4841,37.5016,13900.0
2015-02-18 13:05:00,42.62,42.64,42.62,42.63,16100.0,37.4929,37.5104,37.4929,37.5016,16100.0
2015-02-18 13:10:00,42.63,42.64,42.61,42.61,25300.0,37.5016,37.5104,37.4841,37.4841,25300.0
2015-02-18 13:15:00,42.62,42.64,42.61,42.62,35500.0,37.4929,37.5104,37.4841,37.4929,35500.0
2015-02-18 13:20:00,42.62,42.63,42.6,42.61,42300.0,37.4929,37.5016,37.4753,37.4841,42300.0
2015-02-18 13:25:00,42.6,42.62,42.59,42.62,28400.0,37.4753,37.4929,37.4665,37.4929,28400.0
2015-02-18 13:30:00,42.62,42.64,42.61,42.62,99000.0,37.4929,37.5104,37.4841,37.4929,99000.0
2015-02-18 13:35:00,42.62,42.63,42.6,42.63,33400.0,37.4929,37.5016,37.4753,37.5016,33400.0
2015-02-18 13:40:00,42.63,42.64,42.61,42.61,20600.0,37.5016,37.5104,37.4841,37.4841,20600.0
2015-02-18 13:45:00,42.61,42.65,42.61,42.62,47200.0,37.4841,37.5192,37.4841,37.4929,47200.0
2015-02-18 13:50:00,42.63,42.64,42.6,42.61,21200.0,37.5016,37.5104,37.4753,37.4841,21200.0
2015-02-18 13:55:00,42.62,42.62,42.59,42.6,13400.0,37.4929,37.4929,37.4665,37.4753,13400.0
2015-02-18 14:00:00,42.6,42.7,42.6,42.66,190800.0,37.4753,37.5632,37.4753,37.528,190800.0
2015-02-18 14:05:00,42.67,42.71,42.66,42.68,69700.0,37.5368,37.572,37.528,37.5456,69700.0
2015-02-18 14:10:00,42.68,42.71,42.67,42.69,38100.0,37.5456,37.572,37.5368,37.5544,38100.0
2015-02-18 14:15:00,42.69,42.69,42.64,42.65,19500.0,37.5544,37.5544,37.5104,37.5192,19500.0
2015-02-18 14:20:00,42.65,42.67,42.62,42.64,19900.0,37.5192,37.5368,37.4929,37.5104,19900.0
2015-02-18 14:25:00,42.64,42.65,42.57,42.59,21000.0,37.5104,37.5192,37.4489,37.4665,21000.0
2015-02-18 14:30:00,42.59,42.62,42.58,42.61,28200.0,37.4665,37.4929,37.4577,37.4841,28200.0
2015-02-18 14:35:00,42.61,42.62,42.59,42.62,19800.0,37.4841,37.4929,37.4665,37.4929,19800.0
2015-02-18 14:40:00,42.61,42.65,42.6,42.65,28200.0,37.4841,37.5192,37.4753,37.5192,28200.0
2015-02-18 14:45:00,42.65,42.65,42.61,42.63,20600.0,37.5192,37.5192,37.4841,37.5016,20600.0
2015-02-18 14:50:00,42.62,42.64,42.61,42.63,57300.0,37.4929,37.5104,37.4841,37.5016,57300.0
2015-02-18 14:55:00,42.63,42.64,42.6,42.63,25500.0,37.5016,37.5104,37.4753,37.5016,25500.0
2015-02-18 15:00:00,42.64,42.69,42.64,42.68,113800.0,37.5104,37.5544,37.5104,37.5456,113800.0
2015-02-18 15:05:00,42.68,42.75,42.67,42.72,71100.0,37.5456,37.6072,37.5368,37.5808,71100.0
2015-02-18 15:10:00,42.72,42.73,42.69,42.7,20200.0,37.5808,37.5896,37.5544,37.5632,20200.0
2015-02-18 15:15:00,42.7,42.74,42.69,42.74,22100.0,37.5632,37.5984,37.5544,37.5984,22100.0
2015-02-18 15:20:00,42.74,42.74,42.71,42.74,39500.0,37.5984,37.5984,37.572,37.5984,39500.0
2015-02-18 15:25:00,42.74,42.74,42.72,42.74,24700.0,37.5984,37.5984,37.5808,37.5984,24700.0
2015-02-18 15:30:00,42.73,42.73,42.69,42.71,47000.0,37.5896,37.5896,37.5544,37.572,47000.0
2015-02-18 15:35:00,42.71,42.72,42.68,42.69,107400.0,37.572,37.5808,37.5456,37.5544,107400.0
2015-02-18 15:40:00,42.69,42.7,42.66,42.68,121800.0,37.5544,37.5632,37.528,37.5456,121800.0
2015-02-18 15:45:00,42.68,42.69,42.66,42.68,61400.0,37.5456,37.5544,37.528,37.5456,61400.0
2015-02-18 15:50:00,42.68,42.69,42.66,42.69,82800.0,37.5456,37.5544,37.528,37.5544,82800.0
2015-02-18 15:55:00,42.69,42.73,42.68,42.73,194800.0,37.5544,37.5896,37.5456,37.5896,194800.0
2015-02-19 09:30:00,42.68,42.69,42.6,42.62,131400.0,37.5456,37.5544,37.4753,37.4929,131400.0
2015-02-19 09:35:00,42.61,42.68,42.6,42.66,26500.0,37.4841,37.5456,37.4753,37.528,26500.0
2015-02-19 09:40:00,42.66,42.7,42.65,42.69,48800.0,37.528,37.5632,37.5192,37.5544,48800.0
2015-02-19 09:45:00,42.68,42.69,42.66,42.67,56900.0,37.5456,37.5544,37.528,37.5368,56900.0
2015-02-19 09:50:00,42.67,42.68,42.65,42.68,41500.0,37.5368,37.5456,37.5192,37.5456,41500.0
2015-02-19 09:55:00,42.68,42.71,42.67,42.7,60200.0,37.5456,37.572,37.5368,37.5632,60200.0
2015-02-19 10:00:00,42.71,42.71,42.64,42.68,93400.0,37.572,37.572,37.5104,37.5456,93400.0
2015-02-19 10:05:00,42.69,42.73,42.69,42.72,27300.0,37.5544,37.5896,37.5544,37.5808,27300.0
2015-02-19 10:10:00,42.72,42.73,42.7,42.73,29800.0,37.5808,37.5896,37.5632,37.5896,29800.0
2015-02-19 10:15:00,42.73,42.75,42.72,42.74,38600.0,37.5896,37.6072,37.5808,37.5984,38600.0
2015-02-19 10:20:00,42.75,42.76,42.73,42.76,62900.0,37.6072,37.616,37.5896,37.616,62900.0
2015-02-19 10:25:00,42.76,42.78,42.75,42.76,25100.0,37.616,37.6336,37.6072,37.616,25100.0
2015-02-19 10:30:00,42.77,42.78,42.75,42.76,21500.0,37.6248,37.6336,37.6072,37.616,21500.0
2015-02-19 10:35:00,42.76,42.79,42.75,42.79,15200.0,37.616,37.6424,37.6072,37.6424,15200.0
2015-02-19 10:40:00,42.79,42.8,42.77,42.78,46800.0,37.6424,37.6512,37.6248,37.6336,46800.0
2015-02-19 10:45:00,42.78,42.79,42.76,42.77,47300.0,37.6336,37.6424,37.616,37.6248,47300.0
2015-02-19 10:50:00,42.78,42.79,42.77,42.78,18900.0,37.6336,37.6424,37.6248,37.6336,18900.0
2015-02-19 10:55:00,42.79,42.79,42.77,42.77,41000.0,37.6424,37.6424,37.6248,37.6248,41000.0
2015-02-19 11:00:00,42.77,42.79,42.75,42.76,32400.0,37.6248,37.6424,37.6072,37.616,32400.0
2015-02-19 11:05:00,42.75,42.77,42.75,42.76,11300.0,37.6072,37.6248,37.6072,37.616,11300.0
2015-02-19 11:10:00,42.75,42.78,42.75,42.77,16300.0,37.6072,37.6336,37.6072,37.6248,16300.0
2015-02-19 11:15:00,42.77,42.81,42.77,42.81,12100.0,37.6248,37.66,37.6248,37.66,12100.0
2015-02-19 11:20:00,42.81,42.85,42.8,42.84,33000.0,37.66,37.6952,37.6512,37.6864,33000.0
2015-02-19 11:25:00,42.84,42.86,42.83,42.85,25100.0,37.6864,37.704,37.6776,37.6952,25100.0
2015-02-19 11:30:00,42.84,42.85,42.82,42.85,24400.0,37.6864,37.6952,37.6688,37.6952,24400.0
2015-02-19 11:35:00,42.84,42.85,42.83,42.84,5800.0,37.6864,37.6952,37.6776,37.6864,5800.0
2015-02-19 11:40:00,42.84,42.86,42.83,42.85,14700.0,37.6864,37.704,37.6776,37.6952,14700.0
2015-02-19 11:45:00,42.85,42.87,42.85,42.86,17500.0,37.6952,37.7128,37.6952,37.704,17500.0
2015-02-19 11:50:00,42.86,42.86,42.84,42.86,16400.0,37.704,37.704,37.6864,37.704,16400.0
2015-02-19 11:55:00,42.85,42.87,42.85,42.86,10400.0,37.6952,37.7128,37.6952,37.704,10400.0
2015-02-19 12:00:00,42.86,42.87,42.83,42.84,112600.0,37.704,37.7128,37.6776,37.6864,112600.0
2015-02-19 12:05:00,42.84,42.85,42.82,42.84,19900.0,37.6864,37.6952,37.6688,37.6864,19900.0
2015-02-19 12:10:00,42.84,42.86,42.84,42.85,8400.0,37.6864,37.704,37.6864,37.6952,8400.0
2015-02-19 12:15:00,42.86,42.86,42.84,42.85,8500.0,37.704,37.704,37.6864,37.6952,8500.0
2015-02-19 12:20:00,42.85,42.86,42.83,42.84,15100.0,37.6952,37.704,37.6776,37.6864,15100.0
2015-02-19 12:25:00,42.84,42.85,42.82,42.84,17100.0,37.6864,37.6952,37.6688,37.6864,17100.0
2015-02-19 12:30:00,42.84,42.84,42.78,42.79,25700.0,37.6864,37.6864,37.6336,37.6424,25700.0
2015-02-19 12:35:00,42.78,42.8,42.76,42.8,38700.0,37.6336,37.6512,37.616,37.6512,38700.0
2015-02-19 12:40:00,42.79,42.81,42.79,42.8,14000.0,37.6424,37.66,37.6424,37.6512,14000.0
2015-02-19 12:45:00,42.8,42.82,42.79,42.82,14200.0,37.6512,37.6688,37.6424,37.6688,14200.0
2015-02-19 12:50:00,42.81,42.82,42.79,42.8,13700.0,37.66,37.6688,37.6424,37.6512,13700.0
2015-02-19 12:55:00,42.81,42.83,42.8,42.83,10700.0,37.66,37.6776,37.6512,37.6776,10700.0
2015-02-19 13:00:00,42.83,42.83,42.8,42.81,19500.0,37.6776,37.6776,37.6512,37.66,19500.0
2015-02-19 13:05:00,42.8,42.82,42.8,42.82,13600.0,37.6512,37.6688,37.6512,37.6688,13600.0
2015-02-19 13:10:00,42.82,42.83,42.8,42.82,23000.0,37.6688,37.6776,37.6512,37.6688,23000.0
2015-02-19 13:15:00,42.81,42.82,42.8,42.81,14200.0,37.66,37.6688,37.6512,37.66,14200.0
2015-02-19 13:20:00,42.82,42.84,42.8,42.81,31600.0,37.6688,37.6864,37.6512,37.66,31600.0
2015-02-19 13:25:00,42.8,42.82,42.8,42.8,17900.0,37.6512,37.6688,37.6512,37.6512,17900.0
2015-02-19 13:30:00,42.81,42.82,42.8,42.82,11900.0,37.66,37.6688,37.6512,37.6688,11900.0
2015-02-19 13:35:00,42.82,42.84,42.82,42.83,23700.0,37.6688,37.6864,37.6688,37.6776,23700.0
2015-02-19 13:40:00,42.84,42.84,42.82,42.84,16500.0,37.6864,37.6864,37.6688,37.6864,16500.0
2015-02-19 13:45:00,42.83,42.85,42.83,42.85,26500.0,37.6776,37.6952,37.6776,37.6952,26500.0
2015-02-19 13:50:00,42.85,42.87,42.84,42.86,13800.0,37.6952,37.7128,37.6864,37.704,13800.0
2015-02-19 13:55:00,42.87,42.87,42.84,42.86,14100.0,37.7128,37.7128,37.6864,37.704,14100.0
2015-02-19 14:00:00,42.86,42.87,42.85,42.86,14600.0,37.704,37.7128,37.6952,37.704,14600.0
2015-02-19 14:05:00,42.86,42.88,42.86,42.87,17600.0,37.704,37.7216,37.704,37.7128,17600.0
2015-02-19 14:10:00,42.86,42.88,42.86,42.87,20300.0,37.704,37.7216,37.704,37.7128,20300.0
2015-02-19 14:15:00,42.86,42.87,42.85,42.86,49200.0,37.704,37.7128,37.6952,37.704,49200.0
2015-02-19 14:20:00,42.86,42.86,42.84,42.85,7800.0,37.704,37.704,37.6864,37.6952,7800.0
2015-02-19 14:25:00,42.85,42.86,42.84,42.85,10200.0,37.6952,37.704,37.6864,37.6952,10200.0
2015-02-19 14:30:00,42.84,42.86,42.84,42.86,6700.0,37.6864,37.704,37.6864,37.704,6700.0
2015-02-19 14:35:00,42.86,42.86,42.82,42.82,21000.0,37.704,37.704,37.6688,37.6688,21000.0
2015-02-19 14:40:00,42.83,42.85,42.83,42.85,12600.0,37.6776,37.6952,37.6776,37.6952,12600.0
2015-02-19 14:45:00,42.85,42.86,42.84,42.85,22600.0,37.6952,37.704,37.6864,37.6952,22600.0
2015-02-19 14:50:00,42.85,42.85,42.84,42.85,7400.0,37.6952,37.6952,37.6864,37.6952,7400.0
2015-02-19 14:55:00,42.84,42.86,42.84,42.85,10300.0,37.6864,37.704,37.6864,37.6952,10300.0
2015-02-19 15:00:00,42.85,42.87,42.85,42.87,13300.0,37.6952,37.7128,37.6952,37.7128,13300.0
2015-02-19 15:05:00,42.87,42.89,42.87,42.88,10800.0,37.7128,37.7304,37.7128,37.7216,10800.0
2015-02-19 15:10:00,42.88,42.9,42.88,42.89,8400.0,37.7216,37.7392,37.7216,37.7304,8400.0
2015-02-19 15:15:00,42.88,42.89,42.88,42.88,12000.0,37.7216,37.7304,37.7216,37.7216,12000.0
2015-02-19 15:20:00,42.88,42.9,42.87,42.9,64500.0,37.7216,37.7392,37.7128,37.7392,64500.0
2015-02-19 15:25:00,42.89,42.9,42.87,42.89,24300.0,37.7304,37.7392,37.7128,37.7304,24300.0
2015-02-19 15:30:00,42.89,42.89,42.84,42.87,49000.0,37.7304,37.7304,37.6864,37.7128,49000.0
2015-02-19 15:35:00,42.87,42.88,42.85,42.86,28500.0,37.7128,37.7216,37.6952,37.704,28500.0
2015-02-19 15:40:00,42.85,42.86,42.83,42.84,148200.0,37.6952,37.704,37.6776,37.6864,148200.0
2015-02-19 15:45:00,42.83,42.85,42.82,42.83,81900.0,37.6776,37.6952,37.6688,37.6776,81900.0
2015-02-19 15:50:00,42.83,42.84,42.81,42.83,105800.0,37.6776,37.6864,37.66,37.6776,105800.0
2015-02-19 15:55:00,42.83,42.87,42.82,42.86,415600.0,37.6776,37.7128,37.6688,37.704,415600.0
2015-02-20 09:30:00,42.86,42.87,42.8,42.84,169700.0,37.704,37.7128,37.6512,37.6864,169700.0
2015-02-20 09:35:00,42.84,42.85,42.76,42.76,134900.0,37.6864,37.6952,37.616,37.616,134900.0
2015-02-20 09:40:00,42.76,42.76,42.69,42.73,275900.0,37.616,37.616,37.5544,37.5896,275900.0
2015-02-20 09:45:00,42.73,42.73,42.67,42.68,123100.0,37.5896,37.5896,37.5368,37.5456,123100.0
2015-02-20 09:50:00,42.68,42.72,42.63,42.72,90300.0,37.5456,37.5808,37.5016,37.5808,90300.0
2015-02-20 09:55:00,42.72,42.73,42.68,42.69,50900.0,37.5808,37.5896,37.5456,37.5544,50900.0
2015-02-20 10:00:00,42.69,42.71,42.66,42.7,99300.0,37.5544,37.572,37.528,37.5632,99300.0
2015-02-20 10:05:00,42.71,42.74,42.7,42.7,23300.0,37.572,37.5984,37.5632,37.5632,23300.0
2015-02-20 10:10:00,42.71,42.75,42.71,42.74,62100.0,37.572,37.6072,37.572,37.5984,62100.0
2015-02-20 10:15:00,42.75,42.79,42.74,42.77,40400.0,37.6072,37.6424,37.5984,37.6248,40400.0
2015-02-20 10:20:00,42.77,42.8,42.77,42.78,17900.0,37.6248,37.6512,37.6248,37.6336,17900.0
2015-02-20 10:25:00,42.79,42.8,42.76,42.76,14300.0,37.6424,37.6512,37.616,37.616,14300.0
2015-02-20 10:30:00,42.77,42.77,42.74,42.76,10200.0,37.6248,37.6248,37.5984,37.616,10200.0
2015-02-20 10:35:00,42.77,42.84,42.77,42.83,38900.0,37.6248,37.6864,37.6248,37.6776,38900.0
2015-02-20 10:40:00,42.85,42.87,42.82,42.85,92900.0,37.6952,37.7128,37.6688,37.6952,92900.0
2015-02-20 10:45:00,42.86,42.89,42.84,42.85,44000.0,37.704,37.7304,37.6864,37.6952,44000.0
2015-02-20 10:50:00,42.84,42.85,42.83,42.84,15600.0,37.6864,37.6952,37.6776,37.6864,15600.0
2015-02-20 10:55:00,42.85,42.87,42.83,42.85,60700.0,37.6952,37.7128,37.6776,37.6952,60700.0
2015-02-20 11:00:00,42.85,42.89,42.84,42.86,27700.0,37.6952,37.7304,37.6864,37.704,27700.0
2015-02-20 11:05:00,42.86,42.87,42.82,42.83,39800.0,37.704,37.7128,37.6688,37.6776,39800.0
2015-02-20 11:10:00,42.83,42.85,42.82,42.82,14200.0,37.6776,37.6952,37.6688,37.6688,14200.0
2015-02-20 11:15:00,42.82,42.84,42.82,42.82,12100.0,37.6688,37.6864,37.6688,37.6688,12100.0
2015-02-20 11:20:00,42.82,42.84,42.81,42.84,16000.0,37.6688,37.6864,37.66,37.6864,16000.0
2015-02-20 11:25:00,42.85,42.87,42.85,42.86,34500.0,37.6952,37.7128,37.6952,37.704,34500.0
2015-02-20 11:30:00,42.86,42.87,42.85,42.86,33500.0,37.704,37.7128,37.6952,37.704,33500.0
2015-02-20 11:35:00,42.86,42.88,42.83,42.84,56300.0,37.704,37.7216,37.6776,37.6864,56300.0
2015-02-20 11:40:00,42.83,42.85,42.82,42.84,27200.0,37.6776,37.6952,37.6688,37.6864,27200.0
2015-02-20 11:45:00,42.84,42.85,42.82,42.83,26200.0,37.6864,37.6952,37.6688,37.6776,26200.0
2015-02-20 11:50:00,42.83,42.84,42.81,42.83,29300.0,37.6776,37.6864,37.66,37.6776,29300.0
2015-02-20 11:55:00,42.83,42.84,42.81,42.84,22800.0,37.6776,37.6864,37.66,37.6864,22800.0
2015-02-20 12:00:00,42.84,42.86,42.82,42.84,63900.0,37.6864,37.704,37.6688,37.6864,63900.0
2015-02-20 12:05:00,42.84,42.85,42.82,42.83,23300.0,37.6864,37.6952,37.6688,37.6776,23300.0
2015-02-20 12:10:00,42.84,42.85,42.83,42.84,23600.0,37.6864,37.6952,37.6776,37.6864,23600.0
2015-02-20 12:15:00,42.84,42.87,42.84,42.87,25500.0,37.6864,37.7128,37.6864,37.7128,25500.0
2015-02-20 12:20:00,42.87,42.87,42.85,42.87,23400.0,37.7128,37.7128,37.6952,37.7128,23400.0
2015-02-20 12:25:00,42.86,42.87,42.84,42.85,36500.0,37.704,37.7128,37.6864,37.6952,36500.0
2015-02-20 12:30:00,42.85,42.86,42.81,42.82,17700.0,37.6952,37.704,37.66,37.6688,17700.0
2015-02-20 12:35:00,42.82,42.91,42.82,42.86,170400.0,37.6688,37.748,37.6688,37.704,170400.0
2015-02-20 12:40:00,42.85,42.92,42.84,42.86,185000.0,37.6952,37.7568,37.6864,37.704,185000.0
2015-02-20 12:45:00,42.86,42.89,42.86,42.89,55700.0,37.704,37.7304,37.704,37.7304,55700.0
2015-02-20 12:50:00,42.88,42.9,42.87,42.9,53800.0,37.7216,37.7392,37.7128,37.7392,53800.0
2015-02-20 12:55:00,42.89,42.9,42.87,42.89,48900.0,37.7304,37.7392,37.7128,37.7304,48900.0
2015-02-20 13:00:00,42.89,42.91,42.88,42.9,36100.0,37.7304,37.748,37.7216,37.7392,36100.0
2015-02-20 13:05:00,42.9,42.91,42.89,42.9,39200.0,37.7392,37.748,37.7304,37.7392,39200.0
2015-02-20 13:10:00,42.9,42.94,42.9,42.93,48500.0,37.7392,37.7744,37.7392,37.7656,48500.0
2015-02-20 13:15:00,42.94,42.94,42.92,42.93,13800.0,37.7744,37.7744,37.7568,37.7656,13800.0
2015-02-20 13:20:00,42.92,42.94,42.92,42.93,23000.0,37.7568,37.7744,37.7568,37.7656,23000.0
2015-02-20 13:25:00,42.92,42.95,42.92,42.93,11900.0,37.7568,37.7832,37.7568,37.7656,11900.0
2015-02-20 13:30:00,42.93,42.96,42.93,42.94,33300.0,37.7656,37.7919,37.7656,37.7744,33300.0
2015-02-20 13:35:00,42.94,42.98,42.94,42.97,87900.0,37.7744,37.8095,37.7744,37.8007,87900.0
2015-02-20 13:40:00,42.97,42.99,42.96,42.98,42300.0,37.8007,37.8183,37.7919,37.8095,42300.0
2015-02-20 13:45:00,42.98,42.99,42.97,42.99,17700.0,37.8095,37.8183,37.8007,37.8183,17700.0
2015-02-20 13:50:00,42.98,43.0,42.97,43.0,16900.0,37.8095,37.8271,37.8007,37.8271,16900.0
2015-02-20 13:55:00,42.99,43.03,42.99,43.01,50500.0,37.8183,37.8535,37.8183,37.8359,50500.0
2015-02-20 14:00:00,43.02,43.04,43.01,43.04,10300.0,37.8447,37.8623,37.8359,37.8623,10300.0
2015-02-20 14:05:00,43.04,43.06,43.03,43.04,39200.0,37.8623,37.8799,37.8535,37.8623,39200.0
2015-02-20 14:10:00,43.05,43.06,43.02,43.03,61500.0,37.8711,37.8799,37.8447,37.8535,61500.0
2015-02-20 14:15:00,43.02,43.03,42.99,43.0,54700.0,37.8447,37.8535,37.8183,37.8271,54700.0
2015-02-20 14:20:00,43.0,43.01,42.98,43.0,20300.0,37.8271,37.8359,37.8095,37.8271,20300.0
2015-02-20 14:25:00,43.01,43.02,42.99,42.99,23600.0,37.8359,37.8447,37.8183,37.8183,23600.0
2015-02-20 14:30:00,43.0,43.01,42.99,43.01,25300.0,37.8271,37.8359,37.8183,37.8359,25300.0
2015-02-20 14:35:00,43.0,43.02,43.0,43.0,27200.0,37.8271,37.8447,37.8271,37.8271,27200.0
2015-02-20 14:40:00,43.0,43.01,42.98,43.0,21200.0,37.8271,37.8359,37.8095,37.8271,21200.0
2015-02-20 14:45:00,43.0,43.03,42.99,43.03,34600.0,37.8271,37.8535,37.8183,37.8535,34600.0
2015-02-20 14:50:00,43.03,43.06,43.03,43.05,32900.0,37.8535,37.8799,37.8535,37.8711,32900.0
2015-02-20 14:55:00,43.05,43.06,43.03,43.05,36900.0,37.8711,37.8799,37.8535,37.8711,36900.0
2015-02-20 15:00:00,43.06,43.09,43.06,43.08,61000.0,37.8799,37.9063,37.8799,37.8975,61000.0
2015-02-20 15:05:00,43.08,43.12,43.07,43.11,110600.0,37.8975,37.9327,37.8887,37.9239,110600.0
2015-02-20 15:10:00,43.11,43.14,43.1,43.11,70600.0,37.9239,37.9503,37.9151,37.9239,70600.0
2015-02-20 15:15:00,43.11,43.11,43.04,43.08,82200.0,37.9239,37.9239,37.8623,37.8975,82200.0
2015-02-20 15:20:00,43.08,43.09,43.06,43.08,35500.0,37.8975,37.9063,37.8799,37.8975,35500.0
2015-02-20 15:25:00,43.08,43.11,43.07,43.11,33900.0,37.8975,37.9239,37.8887,37.9239,33900.0
2015-02-20 15:30:00,43.11,43.12,43.07,43.1,111700.0,37.9239,37.9327,37.8887,37.9151,111700.0
2015-02-20 15:35:00,43.11,43.11,43.1,43.11,38100.0,37.9239,37.9239,37.9151,37.9239,38100.0
2015-02-20 15:40:00,43.11,43.12,43.09,43.09,132200.0,37.9239,37.9327,37.9063,37.9063,132200.0
2015-02-20 15:45:00,43.1,43.11,43.06,43.06,113500.0,37.9151,37.9239,37.8799,37.8799,113500.0
2015-02-20 15:50:00,43.06,43.08,43.05,43.06,176800.0,37.8799,37.8975,37.8711,37.8799,176800.0
2015-02-20 15:55:00,43.06,43.1,43.05,43.09,1498500.0,37.8799,37.9151,37.8711,37.9063,1498500.0
2015-02-23 09:30:00,43.13,43.14,42.97,42.98,144600.0,37.9415,37.9503,37.8007,37.8095,144600.0
2015-02-23 09:35:00,42.97,42.99,42.96,42.99,54300.0,37.8007,37.8183,37.7919,37.8183,54300.0
2015-02-23 09:40:00,42.97,43.01,42.94,42.95,69100.0,37.8007,37.8359,37.7744,37.7832,69100.0
2015-02-23 09:45:00,42.96,42.97,42.91,42.93,96800.0,37.7919,37.8007,37.748,37.7656,96800.0
2015-02-23 09:50:00,42.93,42.95,42.91,42.94,68200.0,37.7656,37.7832,37.748,37.7744,68200.0
2015-02-23 09:55:00,42.94,42.97,42.91,42.97,43200.0,37.7744,37.8007,37.748,37.8007,43200.0
2015-02-23 10:00:00,42.97,42.99,42.95,42.99,71000.0,37.8007,37.8183,37.7832,37.8183,71000.0
2015-02-23 10:05:00,42.99,43.0,42.97,42.97,59800.0,37.8183,37.8271,37.8007,37.8007,59800.0
2015-02-23 10:10:00,42.98,42.98,42.93,42.94,33500.0,37.8095,37.8095,37.7656,37.7744,33500.0
2015-02-23 10:15:00,42.95,42.95,42.89,42.91,44000.0,37.7832,37.7832,37.7304,37.748,44000.0
2015-02-23 10:20:00,42.91,42.94,42.89,42.94,38900.0,37.748,37.7744,37.7304,37.7744,38900.0
2015-02-23 10:25:00,42.94,42.94,42.92,42.93,25200.0,37.7744,37.7744,37.7568,37.7656,25200.0
2015-02-23 10:30:00,42.93,42.96,42.92,42.96,25100.0,37.7656,37.7919,37.7568,37.7919,25100.0
2015-02-23 10:35:00,42.96,42.97,42.94,42.97,45500.0,37.7919,37.8007,37.7744,37.8007,45500.0
2015-02-23 10:40:00,42.96,43.01,42.95,43.01,46100.0,37.7919,37.8359,37.7832,37.8359,46100.0
2015-02-23 10:45:00,43.01,43.01,42.98,42.98,29500.0,37.8359,37.8359,37.8095,37.8095,29500.0
2015-02-23 10:50:00,42.99,42.99,42.97,42.97,70900.0,37.8183,37.8183,37.8007,37.8007,70900.0
2015-02-23 10:55:00,42.97,43.01,42.96,42.99,34700.0,37.8007,37.8359,37.7919,37.8183,34700.0
2015-02-23 11:00:00,42.99,43.02,42.98,43.01,45200.0,37.8183,37.8447,37.8095,37.8359,45200.0
2015-02-23 11:05:00,43.01,43.02,42.99,43.01,39000.0,37.8359,37.8447,37.8183,37.8359,39000.0
2015-02-23 11:10:00,43.01,43.02,43.0,43.01,34100.0,37.8359,37.8447,37.8271,37.8359,34100.0
2015-02-23 11:15:00,43.01,43.04,43.01,43.03,31500.0,37.8359,37.8623,37.8359,37.8535,31500.0
2015-02-23 11:20:00,43.03,43.05,43.02,43.02,26100.0,37.8535,37.8711,37.8447,37.8447,26100.0
2015-02-23 11:25:00,43.02,43.04,43.02,43.04,30100.0,37.8447,37.8623,37.8447,37.8623,30100.0
2015-02-23 11:30:00,43.04,43.05,43.02,43.04,30700.0,37.8623,37.8711,37.8447,37.8623,30700.0
2015-02-23 11:35:00,43.04,43.05,43.03,43.04,63100.0,37.8623,37.8711,37.8535,37.8623,63100.0
2015-02-23 11:40:00,43.04,43.04,43.01,43.03,31100.0,37.8623,37.8623,37.8359,37.8535,31100.0
2015-02-23 11:45:00,43.02,43.05,43.02,43.04,15900.0,37.8447,37.8711,37.8447,37.8623,15900.0
2015-02-23 11:50:00,43.04,43.05,43.03,43.04,14100.0,37.8623,37.8711,37.8535,37.8623,14100.0
2015-02-23 11:55:00,43.04,43.04,43.02,43.02,11300.0,37.8623,37.8623,37.8447,37.8447,11300.0
2015-02-23 12:00:00,43.03,43.04,43.02,43.03,11000.0,37.8535,37.8623,37.8447,37.8535,11000.0
2015-02-23 12:05:00,43.03,43.04,43.02,43.04,19100.0,37.8535,37.8623,37.8447,37.8623,19100.0
2015-02-23 12:10:00,43.04,43.04,43.02,43.04,10200.0,37.8623,37.8623,37.8447,37.8623,10200.0
2015-02-23 12:15:00,43.04,43.04,43.02,43.02,21900.0,37.8623,37.8623,37.8447,37.8447,21900.0
2015-02-23 12:20:00,43.02,43.03,43.0,43.02,20100.0,37.8447,37.8535,37.8271,37.8447,20100.0
2015-02-23 12:25:00,43.02,43.02,43.01,43.02,6400.0,37.8447,37.8447,37.8359,37.8447,6400.0
2015-02-23 12:30:00,43.02,43.02,43.01,43.02,7100.0,37.8447,37.8447,37.8359,37.8447,7100.0
2015-02-23 12:35:00,43.02,43.04,42.99,43.0,32900.0,37.8447,37.8623,37.8183,37.8271,32900.0
2015-02-23 12:40:00,43.0,43.01,42.99,42.99,21800.0,37.8271,37.8359,37.8183,37.8183,21800.0
2015-02-23 12:45:00,42.99,43.01,42.98,43.01,29000.0,37.8183,37.8359,37.8095,37.8359,29000.0
2015-02-23 12:50:00,43.0,43.03,43.0,43.02,4700.0,37.8271,37.8535,37.8271,37.8447,4700.0
2015-02-23 12:55:00,43.03,43.03,43.02,43.03,8300.0,37.8535,37.8535,37.8447,37.8535,8300.0
2015-02-23 13:00:00,43.03,43.03,43.01,43.02,4700.0,37.8535,37.8535,37.8359,37.8447,4700.0
2015-02-23 13:05:00,43.02,43.03,43.01,43.03,7100.0,37.8447,37.8535,37.8359,37.8535,7100.0
2015-02-23 13:10:00,43.02,43.05,43.02,43.04,30200.0,37.8447,37.8711,37.8447,37.8623,30200.0
2015-02-23 13:15:00,43.05,43.06,43.04,43.06,14800.0,37.8711,37.8799,37.8623,37.8799,14800.0
2015-02-23 13:20:00,43.05,43.06,43.04,43.05,38200.0,37.8711,37.8799,37.8623,37.8711,38200.0
2015-02-23 13:25:00,43.05,43.05,43.03,43.03,20600.0,37.8711,37.8711,37.8535,37.8535,20600.0
2015-02-23 13:30:00,43.03,43.06,43.02,43.03,30700.0,37.8535,37.8799,37.8447,37.8535,30700.0
2015-02-23 13:35:00,43.02,43.03,43.02,43.03,6800.0,37.8447,37.8535,37.8447,37.8535,6800.0
2015-02-23 13:40:00,43.03,43.05,43.02,43.03,9200.0,37.8535,37.8711,37.8447,37.8535,9200.0
2015-02-23 13:45:00,43.03,43.04,43.02,43.03,32400.0,37.8535,37.8623,37.8447,37.8535,32400.0
2015-02-23 13:50:00,43.03,43.04,43.02,43.02,10400.0,37.8535,37.8623,37.8447,37.8447,10400.0
2015-02-23 13:55:00,43.03,43.03,43.01,43.03,12600.0,37.8535,37.8535,37.8359,37.8535,12600.0
2015-02-23 14:00:00,43.03,43.05,43.03,43.04,13600.0,37.8535,37.8711,37.8535,37.8623,13600.0
2015-02-23 14:05:00,43.04,43.06,43.03,43.05,11800.0,37.8623,37.8799,37.8535,37.8711,11800.0
2015-02-23 14:10:00,43.05,43.07,43.04,43.07,18300.0,37.8711,37.8887,37.8623,37.8887,18300.0
2015-02-23 14:15:00,43.07,43.09,43.06,43.08,36100.0,37.8887,37.9063,37.8799,37.8975,36100.0
2015-02-23 14:20:00,43.08,43.09,43.08,43.09,198200.0,37.8975,37.9063,37.8975,37.9063,198200.0
2015-02-23 14:25:00,43.09,43.1,43.08,43.09,89100.0,37.9063,37.9151,37.8975,37.9063,89100.0
2015-02-23 14:30:00,43.09,43.1,43.07,43.08,37400.0,37.9063,37.9151,37.8887,37.8975,37400.0
2015-02-23 14:35:00,43.08,43.09,43.06,43.07,32400.0,37.8975,37.9063,37.8799,37.8887,32400.0
2015-02-23 14:40:00,43.06,43.06,43.03,43.05,41000.0,37.8799,37.8799,37.8535,37.8711,41000.0
2015-02-23 14:45:00,43.05,43.06,43.04,43.05,24200.0,37.8711,37.8799,37.8623,37.8711,24200.0
2015-02-23 14:50:00,43.05,43.06,43.04,43.05,176500.0,37.8711,37.8799,37.8623,37.8711,176500.0
2015-02-23 14:55:00,43.05,43.06,43.04,43.04,44000.0,37.8711,37.8799,37.8623,37.8623,44000.0
2015-02-23 15:00:00,43.04,43.05,42.99,42.99,39700.0,37.8623,37.8711,37.8183,37.8183,39700.0
2015-02-23 15:05:00,42.99,43.0,42.97,42.98,52300.0,37.8183,37.8271,37.8007,37.8095,52300.0
2015-02-23 15:10:00,42.98,43.0,42.97,42.99,46900.0,37.8095,37.8271,37.8007,37.8183,46900.0
2015-02-23 15:15:00,42.99,43.02,42.99,43.01,36400.0,37.8183,37.8447,37.8183,37.8359,36400.0
2015-02-23 15:20:00,43.01,43.02,42.98,43.0,23800.0,37.8359,37.8447,37.8095,37.8271,23800.0
2015-02-23 15:25:00,42.99,43.03,42.99,43.02,36300.0,37.8183,37.8535,37.8183,37.8447,36300.0
2015-02-23 15:30:00,43.03,43.04,43.02,43.04,12400.0,37.8535,37.8623,37.8447,37.8623,12400.0
2015-02-23 15:35:00,43.04,43.06,43.04,43.05,37000.0,37.8623,37.8799,37.8623,37.8711,37000.0
2015-02-23 15:40:00,43.05,43.08,43.04,43.07,51800.0,37.8711,37.8975,37.8623,37.8887,51800.0
2015-02-23 15:45:00,43.07,43.08,43.06,43.08,76500.0,37.8887,37.8975,37.8799,37.8975,76500.0
2015-02-23 15:50:00,43.08,43.11,43.08,43.11,85500.0,37.8975,37.9239,37.8975,37.9239,85500.0
2015-02-23 15:55:00,43.11,43.13,43.1,43.13,263900.0,37.9239,37.9415,37.9151,37.9415,263900.0
2015-02-24 09:30:00,43.08,43.15,42.93,42.94,182000.0,37.8975,37.9591,37.7656,37.7744,182000.0
2015-02-24 09:35:00,42.93,42.95,42.9,42.91,74300.0,37.7656,37.7832,37.7392,37.748,74300.0
2015-02-24 09:40:00,42.9,42.95,42.9,42.95,49000.0,37.7392,37.7832,37.7392,37.7832,49000.0
2015-02-24 09:45:00,42.95,42.98,42.93,42.96,75000.0,37.7832,37.8095,37.7656,37.7919,75000.0
2015-02-24 09:50:00,42.95,42.99,42.93,42.96,37200.0,37.7832,37.8183,37.7656,37.7919,37200.0
2015-02-24 09:55:00,42.95,42.96,42.93,42.94,46200.0,37.7832,37.7919,37.7656,37.7744,46200.0
2015-02-24 10:00:00,42.94,42.96,42.86,42.94,84100.0,37.7744,37.7919,37.704,37.7744,84100.0
2015-02-24 10:05:00,42.94,43.01,42.92,43.0,75600.0,37.7744,37.8359,37.7568,37.8271,75600.0
2015-02-24 10:10:00,43.0,43.02,42.96,43.0,37800.0,37.8271,37.8447,37.7919,37.8271,37800.0
2015-02-24 10:15:00,43.0,43.0,42.95,43.0,176900.0,37.8271,37.8271,37.7832,37.8271,176900.0
2015-02-24 10:20:00,43.0,43.07,42.98,43.06,76000.0,37.8271,37.8887,37.8095,37.8799,76000.0
2015-02-24 10:25:00,43.06,43.13,43.06,43.1,29400.0,37.8799,37.9415,37.8799,37.9151,29400.0
2015-02-24 10:30:00,43.1,43.11,43.08,43.09,19400.0,37.9151,37.9239,37.8975,37.9063,19400.0
2015-02-24 10:35:00,43.08,43.11,43.08,43.09,33800.0,37.8975,37.9239,37.8975,37.9063,33800.0
2015-02-24 10:40:00,43.08,43.11,43.07,43.1,44500.0,37.8975,37.9239,37.8887,37.9151,44500.0
2015-02-24 10:45:00,43.1,43.12,43.08,43.11,52600.0,37.9151,37.9327,37.8975,37.9239,52600.0
2015-02-24 10:50:00,43.12,43.13,43.11,43.12,23300.0,37.9327,37.9415,37.9239,37.9327,23300.0
2015-02-24 10:55:00,43.11,43.14,43.11,43.13,43800.0,37.9239,37.9503,37.9239,37.9415,43800.0
2015-02-24 11:00:00,43.13,43.14,43.11,43.14,37100.0,37.9415,37.9503,37.9239,37.9503,37100.0
2015-02-24 11:05:00,43.14,43.17,43.13,43.17,29000.0,37.9503,37.9767,37.9415,37.9767,29000.0
2015-02-24 11:10:00,43.16,43.21,43.16,43.21,30700.0,37.9679,38.0119,37.9679,38.0119,30700.0
2015-02-24 11:15:00,43.21,43.21,43.2,43.2,22400.0,38.0119,38.0119,38.0031,38.0031,22400.0
2015-02-24 11:20:00,43.2,43.23,43.19,43.22,10800.0,38.0031,38.0295,37.9943,38.0207,10800.0
2015-02-24 11:25:00,43.23,43.24,43.21,43.23,8100.0,38.0295,38.0383,38.0119,38.0295,8100.0
2015-02-24 11:30:00,43.23,43.25,43.21,43.21,32700.0,38.0295,38.0471,38.0119,38.0119,32700.0
2015-02-24 11:35:00,43.21,43.21,43.17,43.18,16800.0,38.0119,38.0119,37.9767,37.9855,16800.0
2015-02-24 11:40:00,43.18,43.21,43.17,43.19,13900.0,37.9855,38.0119,37.9767,37.9943,13900.0
2015-02-24 11:45:00,43.2,43.21,43.18,43.2,22300.0,38.0031,38.0119,37.9855,38.0031,22300.0
2015-02-24 11:50:00,43.2,43.2,43.19,43.2,12700.0,38.0031,38.0031,37.9943,38.0031,12700.0
2015-02-24 11:55:00,43.19,43.19,43.16,43.16,31700.0,37.9943,37.9943,37.9679,37.9679,31700.0
2015-02-24 12:00:00,43.15,43.16,43.14,43.16,20500.0,37.9591,37.9679,37.9503,37.9679,20500.0
2015-02-24 12:05:00,43.17,43.18,43.15,43.16,14100.0,37.9767,37.9855,37.9591,37.9679,14100.0
2015-02-24 12:10:00,43.17,43.18,43.16,43.17,9900.0,37.9767,37.9855,37.9679,37.9767,9900.0
2015-02-24 12:15:00,43.16,43.17,43.13,43.14,270300.0,37.9679,37.9767,37.9415,37.9503,270300.0
2015-02-24 12:20:00,43.14,43.17,43.14,43.17,72000.0,37.9503,37.9767,37.9503,37.9767,72000.0
2015-02-24 12:25:00,43.16,43.17,43.14,43.15,14100.0,37.9679,37.9767,37.9503,37.9591,14100.0
2015-02-24 12:30:00,43.15,43.15,43.06,43.1,80100.0,37.9591,37.9591,37.8799,37.9151,80100.0
2015-02-24 12:35:00,43.09,43.1,43.07,43.08,17200.0,37.9063,37.9151,37.8887,37.8975,17200.0
2015-02-24 12:40:00,43.08,43.11,43.06,43.1,69000.0,37.8975,37.9239,37.8799,37.9151,69000.0
2015-02-24 12:45:00,43.1,43.1,43.08,43.09,10300.0,37.9151,37.9151,37.8975,37.9063,10300.0
2015-02-24 12:50:00,43.09,43.11,43.07,43.11,16600.0,37.9063,37.9239,37.8887,37.9239,16600.0
2015-02-24 12:55:00,43.11,43.14,43.1,43.13,9300.0,37.9239,37.9503,37.9151,37.9415,9300.0
2015-02-24 13:00:00,43.13,43.16,43.12,43.15,26500.0,37.9415,37.9679,37.9327,37.9591,26500.0
2015-02-24 13:05:00,43.15,43.16,43.13,43.15,9200.0,37.9591,37.9679,37.9415,37.9591,9200.0
2015-02-24 13:10:00,43.15,43.16,43.14,43.15,8900.0,37.9591,37.9679,37.9503,37.9591,8900.0
2015-02-24 13:15:00,43.15,43.16,43.13,43.13,15000.0,37.9591,37.9679,37.9415,37.9415,15000.0
2015-02-24 13:20:00,43.14,43.14,43.12,43.14,19800.0,37.9503,37.9503,37.9327,37.9503,19800.0
2015-02-24 13:25:00,43.13,43.16,43.12,43.15,19700.0,37.9415,37.9679,37.9327,37.9591,19700.0
2015-02-24 13:30:00,43.15,43.19,43.15,43.18,14300.0,37.9591,37.9943,37.9591,37.9855,14300.0
2015-02-24 13:35:00,43.17,43.2,43.17,43.18,158900.0,37.9767,38.0031,37.9767,37.9855,158900.0
2015-02-24 13:40:00,43.18,43.22,43.18,43.22,27100.0,37.9855,38.0207,37.9855,38.0207,27100.0
2015-02-24 13:45:00,43.22,43.23,43.19,43.21,96400.0,38.0207,38.0295,37.9943,38.0119,96400.0
2015-02-24 13:50:00,43.2,43.2,43.19,43.2,17100.0,38.0031,38.0031,37.9943,38.0031,17100.0
2015-02-24 13:55:00,43.21,43.21,43.2,43.21,6600.0,38.0119,38.0119,38.0031,38.0119,6600.0
2015-02-24 14:00:00,43.21,43.21,43.19,43.2,12100.0,38.0119,38.0119,37.9943,38.0031,12100.0
2015-02-24 14:05:00,43.2,43.2,43.16,43.18,55000.0,38.0031,38.0031,37.9679,37.9855,55000.0
2015-02-24 14:10:00,43.17,43.2,43.17,43.2,60400.0,37.9767,38.0031,37.9767,38.0031,60400.0
2015-02-24 14:15:00,43.2,43.22,43.19,43.21,25400.0,38.0031,38.0207,37.9943,38.0119,25400.0
2015-02-24 14:20:00,43.2,43.22,43.2,43.21,15600.0,38.0031,38.0207,38.0031,38.0119,15600.0
2015-02-24 14:25:00,43.2,43.22,43.19,43.19,26600.0,38.0031,38.0207,37.9943,37.9943,26600.0
2015-02-24 14:30:00,43.2,43.21,43.19,43.19,17300.0,38.0031,38.0119,37.9943,37.9943,17300.0
2015-02-24 14:35:00,43.19,43.2,43.18,43.19,11800.0,37.9943,38.0031,37.9855,37.9943,11800.0
2015-02-24 14:40:00,43.19,43.21,43.18,43.21,125100.0,37.9943,38.0119,37.9855,38.0119,125100.0
2015-02-24 14:45:00,43.21,43.22,43.2,43.21,36300.0,38.0119,38.0207,38.0031,38.0119,36300.0
2015-02-24 14:50:00,43.21,43.25,43.2,43.24,32600.0,38.0119,38.0471,38.0031,38.0383,32600.0
2015-02-24 14:55:00,43.23,43.25,43.22,43.23,15500.0,38.0295,38.0471,38.0207,38.0295,15500.0
2015-02-24 15:00:00,43.23,43.25,43.22,43.23,22000.0,38.0295,38.0471,38.0207,38.0295,22000.0
2015-02-24 15:05:00,43.23,43.25,43.22,43.25,26300.0,38.0295,38.0471,38.0207,38.0471,26300.0
2015-02-24 15:10:00,43.25,43.25,43.22,43.24,16400.0,38.0471,38.0471,38.0207,38.0383,16400.0
2015-02-24 15:15:00,43.23,43.27,43.23,43.27,16900.0,38.0295,38.0647,38.0295,38.0647,16900.0
2015-02-24 15:20:00,43.27,43.27,43.26,43.27,16100.0,38.0647,38.0647,38.0559,38.0647,16100.0
2015-02-24 15:25:00,43.26,43.29,43.26,43.28,33500.0,38.0559,38.0823,38.0559,38.0735,33500.0
2015-02-24 15:30:00,43.29,43.29,43.27,43.27,89900.0,38.0823,38.0823,38.0647,38.0647,89900.0
2015-02-24 15:35:00,43.26,43.28,43.26,43.28,24100.0,38.0559,38.0735,38.0559,38.0735,24100.0
2015-02-24 15:40:00,43.27,43.3,43.27,43.28,55600.0,38.0647,38.091,38.0647,38.0735,55600.0
2015-02-24 15:45:00,43.28,43.28,43.21,43.22,63200.0,38.0735,38.0735,38.0119,38.0207,63200.0
2015-02-24 15:50:00,43.22,43.23,43.2,43.21,106900.0,38.0207,38.0295,38.0031,38.0119,106900.0
2015-02-24 15:55:00,43.21,43.25,43.2,43.23,627300.0,38.0119,38.0471,38.0031,38.0295,627300.0
2015-02-25 09:30:00,43.12,43.13,43.05,43.05,142200.0,37.9327,37.9415,37.8711,37.8711,142200.0
2015-02-25 09:35:00,43.06,43.12,43.06,43.1,132500.0,37.8799,37.9327,37.8799,37.9151,132500.0
2015-02-25 09:40:00,43.09,43.09,43.05,43.08,40300.0,37.9063,37.9063,37.8711,37.8975,40300.0
2015-02-25 09:45:00,43.08,43.1,43.06,43.08,53800.0,37.8975,37.9151,37.8799,37.8975,53800.0
2015-02-25 09:50:00,43.08,43.1,43.04,43.07,43800.0,37.8975,37.9151,37.8623,37.8887,43800.0
2015-02-25 09:55:00,43.08,43.11,43.07,43.08,32700.0,37.8975,37.9239,37.8887,37.8975,32700.0
2015-02-25 10:00:00,43.08,43.12,43.07,43.09,36200.0,37.8975,37.9327,37.8887,37.9063,36200.0
2015-02-25 10:05:00,43.09,43.11,43.06,43.11,22100.0,37.9063,37.9239,37.8799,37.9239,22100.0
2015-02-25 10:10:00,43.11,43.12,43.08,43.11,872800.0,37.9239,37.9327,37.8975,37.9239,872800.0
2015-02-25 10:15:00,43.11,43.14,43.09,43.1,59500.0,37.9239,37.9503,37.9063,37.9151,59500.0
2015-02-25 10:20:00,43.1,43.11,43.09,43.11,54900.0,37.9151,37.9239,37.9063,37.9239,54900.0
2015-02-25 10:25:00,43.11,43.12,43.07,43.07,276400.0,37.9239,37.9327,37.8887,37.8887,276400.0
2015-02-25 10:30:00,43.07,43.12,43.05,43.1,29500.0,37.8887,37.9327,37.8711,37.9151,29500.0
2015-02-25 10:35:00,43.1,43.11,43.09,43.11,21300.0,37.9151,37.9239,37.9063,37.9239,21300.0
2015-02-25 10:40:00,43.11,43.14,43.1,43.14,15700.0,37.9239,37.9503,37.9151,37.9503,15700.0
2015-02-25 10:45:00,43.14,43.15,43.13,43.13,20200.0,37.9503,37.9591,37.9415,37.9415,20200.0
2015-02-25 10:50:00,43.13,43.14,43.12,43.14,25800.0,37.9415,37.9503,37.9327,37.9503,25800.0
2015-02-25 10:55:00,43.14,43.15,43.12,43.13,26900.0,37.9503,37.9591,37.9327,37.9415,26900.0
2015-02-25 11:00:00,43.12,43.13,43.1,43.11,36000.0,37.9327,37.9415,37.9151,37.9239,36000.0
2015-02-25 11:05:00,43.11,43.11,43.08,43.08,40600.0,37.9239,37.9239,37.8975,37.8975,40600.0
2015-02-25 11:10:00,43.07,43.1,43.07,43.09,45000.0,37.8887,37.9151,37.8887,37.9063,45000.0
2015-02-25 11:15:00,43.08,43.11,43.07,43.11,27100.0,37.8975,37.9239,37.8887,37.9239,27100.0
2015-02-25 11:20:00,43.11,43.12,43.1,43.12,38600.0,37.9239,37.9327,37.9151,37.9327,38600.0
2015-02-25 11:25:00,43.12,43.14,43.11,43.14,21400.0,37.9327,37.9503,37.9239,37.9503,21400.0
2015-02-25 11:30:00,43.14,43.14,43.11,43.12,33600.0,37.9503,37.9503,37.9239,37.9327,33600.0
2015-02-25 11:35:00,43.12,43.15,43.11,43.15,43600.0,37.9327,37.9591,37.9239,37.9591,43600.0
2015-02-25 11:40:00,43.15,43.16,43.13,43.14,51800.0,37.9591,37.9679,37.9415,37.9503,51800.0
2015-02-25 11:45:00,43.14,43.15,43.13,43.15,12100.0,37.9503,37.9591,37.9415,37.9591,12100.0
2015-02-25 11:50:00,43.15,43.17,43.13,43.14,30000.0,37.9591,37.9767,37.9415,37.9503,30000.0
2015-02-25 11:55:00,43.15,43.15,43.12,43.13,19500.0,37.9591,37.9591,37.9327,37.9415,19500.0
2015-02-25 12:00:00,43.13,43.15,43.12,43.14,15200.0,37.9415,37.9591,37.9327,37.9503,15200.0
2015-02-25 12:05:00,43.14,43.15,43.13,43.14,19500.0,37.9503,37.9591,37.9415,37.9503,19500.0
2015-02-25 12:10:00,43.14,43.15,43.14,43.15,9300.0,37.9503,37.9591,37.9503,37.9591,9300.0
2015-02-25 12:15:00,43.14,43.14,43.11,43.12,23700.0,37.9503,37.9503,37.9239,37.9327,23700.0
2015-02-25 12:20:00,43.12,43.13,43.11,43.12,13400.0,37.9327,37.9415,37.9239,37.9327,13400.0
2015-02-25 12:25:00,43.12,43.12,43.1,43.1,19000.0,37.9327,37.9327,37.9151,37.9151,19000.0
2015-02-25 12:30:00,43.1,43.11,43.09,43.1,12700.0,37.9151,37.9239,37.9063,37.9151,12700.0
2015-02-25 12:35:00,43.1,43.11,43.09,43.11,7700.0,37.9151,37.9239,37.9063,37.9239,7700.0
2015-02-25 12:40:00,43.11,43.12,43.1,43.12,26800.0,37.9239,37.9327,37.9151,37.9327,26800.0
2015-02-25 12:45:00,43.12,43.13,43.11,43.12,25800.0,37.9327,37.9415,37.9239,37.9327,25800.0
2015-02-25 12:50:00,43.13,43.14,43.11,43.12,21800.0,37.9415,37.9503,37.9239,37.9327,21800.0
2015-02-25 12:55:00,43.12,43.13,43.11,43.12,31000.0,37.9327,37.9415,37.9239,37.9327,31000.0
2015-02-25 13:00:00,43.12,43.12,43.11,43.12,11900.0,37.9327,37.9327,37.9239,37.9327,11900.0
2015-02-25 13:05:00,43.12,43.12,43.08,43.08,22700.0,37.9327,37.9327,37.8975,37.8975,22700.0
2015-02-25 13:10:00,43.09,43.1,43.08,43.1,14800.0,37.9063,37.9151,37.8975,37.9151,14800.0
2015-02-25 13:15:00,43.1,43.11,43.09,43.11,42200.0,37.9151,37.9239,37.9063,37.9239,42200.0
2015-02-25 13:20:00,43.11,43.12,43.1,43.11,25900.0,37.9239,37.9327,37.9151,37.9239,25900.0
2015-02-25 13:25:00,43.11,43.12,43.11,43.12,292500.0,37.9239,37.9327,37.9239,37.9327,292500.0
2015-02-25 13:30:00,43.12,43.15,43.11,43.15,53800.0,37.9327,37.9591,37.9239,37.9591,53800.0
2015-02-25 13:35:00,43.15,43.16,43.14,43.15,16100.0,37.9591,37.9679,37.9503,37.9591,16100.0
2015-02-25 13:40:00,43.16,43.16,43.14,43.15,28900.0,37.9679,37.9679,37.9503,37.9591,28900.0
2015-02-25 13:45:00,43.15,43.15,43.13,43.14,27500.0,37.9591,37.9591,37.9415,37.9503,27500.0
2015-02-25 13:50:00,43.15,43.15,43.11,43.13,20900.0,37.9591,37.9591,37.9239,37.9415,20900.0
2015-02-25 13:55:00,43.13,43.14,43.11,43.13,32200.0,37.9415,37.9503,37.9239,37.9415,32200.0
2015-02-25 14:00:00,43.13,43.14,43.1,43.1,36100.0,37.9415,37.9503,37.9151,37.9151,36100.0
2015-02-25 14:05:00,43.1,43.11,43.08,43.1,32300.0,37.9151,37.9239,37.8975,37.9151,32300.0
2015-02-25 14:10:00,43.09,43.12,43.09,43.11,59300.0,37.9063,37.9327,37.9063,37.9239,59300.0
2015-02-25 14:15:00,43.11,43.14,43.1,43.12,32900.0,37.9239,37.9503,37.9151,37.9327,32900.0
2015-02-25 14:20:00,43.12,43.13,43.08,43.09,36800.0,37.9327,37.9415,37.8975,37.9063,36800.0
2015-02-25 14:25:00,43.1,43.1,43.07,43.09,40200.0,37.9151,37.9151,37.8887,37.9063,40200.0
2015-02-25 14:30:00,43.08,43.09,43.05,43.05,34600.0,37.8975,37.9063,37.8711,37.8711,34600.0
2015-02-25 14:35:00,43.05,43.06,42.96,42.97,82600.0,37.8711,37.8799,37.7919,37.8007,82600.0
2015-02-25 14:40:00,42.96,42.97,42.91,42.95,100800.0,37.7919,37.8007,37.748,37.7832,100800.0
2015-02-25 14:45:00,42.95,42.97,42.93,42.94,53500.0,37.7832,37.8007,37.7656,37.7744,53500.0
2015-02-25 14:50:00,42.94,42.96,42.89,42.95,59400.0,37.7744,37.7919,37.7304,37.7832,59400.0
2015-02-25 14:55:00,42.95,42.99,42.95,42.97,31300.0,37.7832,37.8183,37.7832,37.8007,31300.0
2015-02-25 15:00:00,42.97,42.97,42.9,42.9,50900.0,37.8007,37.8007,37.7392,37.7392,50900.0
2015-02-25 15:05:00,42.9,42.92,42.88,42.89,287700.0,37.7392,37.7568,37.7216,37.7304,287700.0
2015-02-25 15:10:00,42.89,42.95,42.89,42.95,47500.0,37.7304,37.7832,37.7304,37.7832,47500.0
2015-02-25 15:15:00,42.95,42.96,42.93,42.94,27900.0,37.7832,37.7919,37.7656,37.7744,27900.0
2015-02-25 15:20:00,42.94,42.95,42.92,42.95,37500.0,37.7744,37.7832,37.7568,37.7832,37500.0
2015-02-25 15:25:00,42.95,42.95,42.88,42.88,54600.0,37.7832,37.7832,37.7216,37.7216,54600.0
2015-02-25 15:30:00,42.88,42.93,42.88,42.9,91100.0,37.7216,37.7656,37.7216,37.7392,91100.0
2015-02-25 15:35:00,42.9,42.92,42.9,42.91,62500.0,37.7392,37.7568,37.7392,37.748,62500.0
2015-02-25 15:40:00,42.91,42.93,42.88,42.93,85900.0,37.748,37.7656,37.7216,37.7656,85900.0
2015-02-25 15:45:00,42.94,42.95,42.92,42.95,118400.0,37.7744,37.7832,37.7568,37.7832,118400.0
2015-02-25 15:50:00,42.95,42.98,42.94,42.98,191800.0,37.7832,37.8095,37.7744,37.8095,191800.0
2015-02-25 15:55:00,42.98,43.0,42.97,42.98,525700.0,37.8095,37.8271,37.8007,37.8095,525700.0
2015-02-26 09:30:00,43.1,43.13,42.98,43.01,242500.0,37.9151,37.9415,37.8095,37.8359,242500.0
2015-02-26 09:35:00,43.02,43.14,43.01,43.14,158700.0,37.8447,37.9503,37.8359,37.9503,158700.0
2015-02-26 09:40:00,43.14,43.16,43.12,43.14,53100.0,37.9503,37.9679,37.9327,37.9503,53100.0
2015-02-26 09:45:00,43.13,43.13,43.1,43.12,234200.0,37.9415,37.9415,37.9151,37.9327,234200.0
2015-02-26 09:50:00,43.12,43.14,43.1,43.1,95700.0,37.9327,37.9503,37.9151,37.9151,95700.0
2015-02-26 09:55:00,43.09,43.09,42.99,43.01,1369200.0,37.9063,37.9063,37.8183,37.8359,1369200.0
2015-02-26 10:00:00,43.01,43.04,42.99,43.04,108100.0,37.8359,37.8623,37.8183,37.8623,108100.0
2015-02-26 10:05:00,43.04,43.04,42.98,43.01,45600.0,37.8623,37.8623,37.8095,37.8359,45600.0
2015-02-26 10:10:00,43.01,43.03,42.99,43.02,67700.0,37.8359,37.8535,37.8183,37.8447,67700.0
2015-02-26 10:15:00,43.02,43.08,43.02,43.05,53300.0,37.8447,37.8975,37.8447,37.8711,53300.0
2015-02-26 10:20:00,43.06,43.08,43.05,43.05,16700.0,37.8799,37.8975,37.8711,37.8711,16700.0
2015-02-26 10:25:00,43.06,43.1,43.05,43.1,11800.0,37.8799,37.9151,37.8711,37.9151,11800.0
2015-02-26 10:30:00,43.1,43.13,43.07,43.13,41500.0,37.9151,37.9415,37.8887,37.9415,41500.0
2015-02-26 10:35:00,43.13,43.16,43.13,43.14,45600.0,37.9415,37.9679,37.9415,37.9503,45600.0
2015-02-26 10:40:00,43.14,43.18,43.13,43.18,41100.0,37.9503,37.9855,37.9415,37.9855,41100.0
2015-02-26 10:45:00,43.18,43.2,43.15,43.16,25200.0,37.9855,38.0031,37.9591,37.9679,25200.0
2015-02-26 10:50:00,43.16,43.19,43.15,43.16,68900.0,37.9679,37.9943,37.9591,37.9679,68900.0
2015-02-26 10:55:00,43.15,43.18,43.15,43.16,19500.0,37.9591,37.9855,37.9591,37.9679,19500.0
2015-02-26 11:00:00,43.16,43.2,43.16,43.19,22700.0,37.9679,38.0031,37.9679,37.9943,22700.0
2015-02-26 11:05:00,43.19,43.23,43.19,43.22,25100.0,37.9943,38.0295,37.9943,38.0207,25100.0
2015-02-26 11:10:00,43.23,43.24,43.2,43.23,33200.0,38.0295,38.0383,38.0031,38.0295,33200.0
2015-02-26 11:15:00,43.23,43.24,43.21,43.23,20400.0,38.0295,38.0383,38.0119,38.0295,20400.0
2015-02-26 11:20:00,43.22,43.23,43.2,43.2,28200.0,38.0207,38.0295,38.0031,38.0031,28200.0
2015-02-26 11:25:00,43.21,43.22,43.19,43.2,33500.0,38.0119,38.0207,37.9943,38.0031,33500.0
2015-02-26 11:30:00,43.21,43.21,43.19,43.21,20700.0,38.0119,38.0119,37.9943,38.0119,20700.0
2015-02-26 11:35:00,43.21,43.24,43.2,43.23,31000.0,38.0119,38.0383,38.0031,38.0295,31000.0
2015-02-26 11:40:00,43.23,43.25,43.2,43.21,232400.0,38.0295,38.0471,38.0031,38.0119,232400.0
2015-02-26 11:45:00,43.21,43.24,43.2,43.23,142500.0,38.0119,38.0383,38.0031,38.0295,142500.0
2015-02-26 11:50:00,43.23,43.26,43.22,43.26,25900.0,38.0295,38.0559,38.0207,38.0559,25900.0
2015-02-26 11:55:00,43.26,43.26,43.22,43.24,69300.0,38.0559,38.0559,38.0207,38.0383,69300.0
2015-02-26 12:00:00,43.23,43.24,43.2,43.21,20400.0,38.0295,38.0383,38.0031,38.0119,20400.0
2015-02-26 12:05:00,43.2,43.21,43.18,43.19,100900.0,38.0031,38.0119,37.9855,37.9943,100900.0
2015-02-26 12:10:00,43.19,43.21,43.18,43.21,334600.0,37.9943,38.0119,37.9855,38.0119,334600.0
2015-02-26 12:15:00,43.21,43.21,43.14,43.14,72200.0,38.0119,38.0119,37.9503,37.9503,72200.0
2015-02-26 12:20:00,43.14,43.19,43.14,43.18,30500.0,37.9503,37.9943,37.9503,37.9855,30500.0
2015-02-26 12:25:00,43.18,43.21,43.18,43.2,26000.0,37.9855,38.0119,37.9855,38.0031,26000.0
2015-02-26 12:30:00,43.2,43.22,43.2,43.22,44600.0,38.0031,38.0207,38.0031,38.0207,44600.0
2015-02-26 12:35:00,43.22,43.24,43.2,43.24,28000.0,38.0207,38.0383,38.0031,38.0383,28000.0
2015-02-26 12:40:00,43.24,43.24,43.22,43.23,10000.0,38.0383,38.0383,38.0207,38.0295,10000.0
2015-02-26 12:45:00,43.23,43.29,43.22,43.27,39100.0,38.0295,38.0823,38.0207,38.0647,39100.0
2015-02-26 12:50:00,43.27,43.28,43.25,43.25,69900.0,38.0647,38.0735,38.0471,38.0471,69900.0
2015-02-26 12:55:00,43.26,43.27,43.24,43.27,30000.0,38.0559,38.0647,38.0383,38.0647,30000.0
2015-02-26 13:00:00,43.26,43.28,43.25,43.28,9300.0,38.0559,38.0735,38.0471,38.0735,9300.0
2015-02-26 13:05:00,43.28,43.28,43.26,43.27,32500.0,38.0735,38.0735,38.0559,38.0647,32500.0
2015-02-26 13:10:00,43.27,43.29,43.26,43.28,17500.0,38.0647,38.0823,38.0559,38.0735,17500.0
2015-02-26 13:15:00,43.28,43.3,43.27,43.27,20400.0,38.0735,38.091,38.0647,38.0647,20400.0
2015-02-26 13:20:00,43.27,43.27,43.2,43.22,56200.0,38.0647,38.0647,38.0031,38.0207,56200.0
2015-02-26 13:25:00,43.22,43.26,43.22,43.26,13900.0,38.0207,38.0559,38.0207,38.0559,13900.0
2015-02-26 13:30:00,43.26,43.29,43.25,43.29,18000.0,38.0559,38.0823,38.0471,38.0823,18000.0
2015-02-26 13:35:00,43.28,43.3,43.27,43.29,153500.0,38.0735,38.091,38.0647,38.0823,153500.0
2015-02-26 13:40:00,43.29,43.3,43.27,43.28,19800.0,38.0823,38.091,38.0647,38.0735,19800.0
2015-02-26 13:45:00,43.28,43.29,43.25,43.26,18800.0,38.0735,38.0823,38.0471,38.0559,18800.0
2015-02-26 13:50:00,43.26,43.28,43.26,43.26,13700.0,38.0559,38.0735,38.0559,38.0559,13700.0
2015-02-26 13:55:00,43.26,43.28,43.24,43.25,22800.0,38.0559,38.0735,38.0383,38.0471,22800.0
2015-02-26 14:00:00,43.25,43.27,43.24,43.26,13700.0,38.0471,38.0647,38.0383,38.0559,13700.0
2015-02-26 14:05:00,43.26,43.26,43.22,43.23,111400.0,38.0559,38.0559,38.0207,38.0295,111400.0
2015-02-26 14:10:00,43.23,43.24,43.2,43.22,27100.0,38.0295,38.0383,38.0031,38.0207,27100.0
2015-02-26 14:15:00,43.21,43.21,43.18,43.18,39700.0,38.0119,38.0119,37.9855,37.9855,39700.0
2015-02-26 14:20:00,43.18,43.18,43.15,43.18,23600.0,37.9855,37.9855,37.9591,37.9855,23600.0
2015-02-26 14:25:00,43.18,43.2,43.13,43.14,23300.0,37.9855,38.0031,37.9415,37.9503,23300.0
2015-02-26 14:30:00,43.14,43.16,43.11,43.11,22300.0,37.9503,37.9679,37.9239,37.9239,22300.0
2015-02-26 14:35:00,43.1,43.13,43.07,43.12,32100.0,37.9151,37.9415,37.8887,37.9327,32100.0
2015-02-26 14:40:00,43.13,43.15,43.11,43.13,31800.0,37.9415,37.9591,37.9239,37.9415,31800.0
2015-02-26 14:45:00,43.13,43.15,43.11,43.14,60700.0,37.9415,37.9591,37.9239,37.9503,60700.0
2015-02-26 14:50:00,43.14,43.17,43.14,43.16,21000.0,37.9503,37.9767,37.9503,37.9679,21000.0
2015-02-26 14:55:00,43.16,43.16,43.12,43.15,24700.0,37.9679,37.9679,37.9327,37.9591,24700.0
2015-02-26 15:00:00,43.14,43.15,43.06,43.09,45400.0,37.9503,37.9591,37.8799,37.9063,45400.0
2015-02-26 15:05:00,43.08,43.14,43.07,43.13,51300.0,37.8975,37.9503,37.8887,37.9415,51300.0
2015-02-26 15:10:00,43.12,43.19,43.11,43.18,103000.0,37.9327,37.9943,37.9239,37.9855,103000.0
2015-02-26 15:15:00,43.18,43.22,43.15,43.2,45500.0,37.9855,38.0207,37.9591,38.0031,45500.0
2015-02-26 15:20:00,43.2,43.23,43.19,43.2,41400.0,38.0031,38.0295,37.9943,38.0031,41400.0
2015-02-26 15:25:00,43.2,43.23,43.2,43.23,32300.0,38.0031,38.0295,38.0031,38.0295,32300.0
2015-02-26 15:30:00,43.24,43.26,43.21,43.23,90200.0,38.0383,38.0559,38.0119,38.0295,90200.0
2015-02-26 15:35:00,43.23,43.24,43.21,43.23,29500.0,38.0295,38.0383,38.0119,38.0295,29500.0
2015-02-26 15:40:00,43.23,43.27,43.22,43.26,34900.0,38.0295,38.0647,38.0207,38.0559,34900.0
2015-02-26 15:45:00,43.26,43.26,43.23,43.25,36300.0,38.0559,38.0559,38.0295,38.0471,36300.0
2015-02-26 15:50:00,43.26,43.29,43.24,43.29,96000.0,38.0559,38.0823,38.0383,38.0823,96000.0
2015-02-26 15:55:00,43.29,43.29,43.25,43.27,515600.0,38.0823,38.0823,38.0471,38.0647,515600.0
2015-02-27 09:30:00,43.23,43.27,43.16,43.22,137000.0,38.0295,38.0647,37.9679,38.0207,137000.0
2015-02-27 09:35:00,43.23,43.23,43.2,43.2,48800.0,38.0295,38.0295,38.0031,38.0031,48800.0
2015-02-27 09:40:00,43.21,43.21,43.13,43.14,227300.0,38.0119,38.0119,37.9415,37.9503,227300.0
2015-02-27 09:45:00,43.14,43.14,43.09,43.13,47700.0,37.9503,37.9503,37.9063,37.9415,47700.0
2015-02-27 09:50:00,43.13,43.18,43.12,43.16,41100.0,37.9415,37.9855,37.9327,37.9679,41100.0
2015-02-27 09:55:00,43.17,43.27,43.17,43.26,64700.0,37.9767,38.0647,37.9767,38.0559,64700.0
2015-02-27 10:00:00,43.26,43.31,43.25,43.3,34200.0,38.0559,38.0998,38.0471,38.091,34200.0
2015-02-27 10:05:00,43.3,43.3,43.24,43.25,60500.0,38.091,38.091,38.0383,38.0471,60500.0
2015-02-27 10:10:00,43.24,43.27,43.21,43.22,38600.0,38.0383,38.0647,38.0119,38.0207,38600.0
2015-02-27 10:15:00,43.22,43.27,43.21,43.26,40500.0,38.0207,38.0647,38.0119,38.0559,40500.0
2015-02-27 10:20:00,43.25,43.29,43.24,43.29,67000.0,38.0471,38.0823,38.0383,38.0823,67000.0
2015-02-27 10:25:00,43.29,43.3,43.25,43.3,26300.0,38.0823,38.091,38.0471,38.091,26300.0
2015-02-27 10:30:00,43.3,43.31,43.28,43.29,45900.0,38.091,38.0998,38.0735,38.0823,45900.0
2015-02-27 10:35:00,43.3,43.32,43.27,43.28,41000.0,38.091,38.1086,38.0647,38.0735,41000.0
2015-02-27 10:40:00,43.29,43.31,43.27,43.3,29400.0,38.0823,38.0998,38.0647,38.091,29400.0
2015-02-27 10:45:00,43.3,43.32,43.3,43.31,44900.0,38.091,38.1086,38.091,38.0998,44900.0
2015-02-27 10:50:00,43.31,43.31,43.28,43.3,29500.0,38.0998,38.0998,38.0735,38.091,29500.0
2015-02-27 10:55:00,43.3,43.31,43.29,43.3,25700.0,38.091,38.0998,38.0823,38.091,25700.0
2015-02-27 11:00:00,43.3,43.3,43.25,43.28,70300.0,38.091,38.091,38.0471,38.0735,70300.0
2015-02-27 11:05:00,43.28,43.29,43.28,43.28,17200.0,38.0735,38.0823,38.0735,38.0735,17200.0
2015-02-27 11:10:00,43.29,43.31,43.26,43.3,256500.0,38.0823,38.0998,38.0559,38.091,256500.0
2015-02-27 11:15:00,43.3,43.32,43.29,43.3,31600.0,38.091,38.1086,38.0823,38.091,31600.0
2015-02-27 11:20:00,43.3,43.31,43.26,43.29,118400.0,38.091,38.0998,38.0559,38.0823,118400.0
2015-02-27 11:25:00,43.29,43.29,43.24,43.24,32900.0,38.0823,38.0823,38.0383,38.0383,32900.0
2015-02-27 11:30:00,43.25,43.27,43.23,43.26,28700.0,38.0471,38.0647,38.0295,38.0559,28700.0
2015-02-27 11:35:00,43.27,43.27,43.25,43.26,34000.0,38.0647,38.0647,38.0471,38.0559,34000.0
2015-02-27 11:40:00,43.26,43.3,43.25,43.29,54000.0,38.0559,38.091,38.0471,38.0823,54000.0
2015-02-27 11:45:00,43.29,43.29,43.27,43.28,144900.0,38.0823,38.0823,38.0647,38.0735,144900.0
2015-02-27 11:50:00,43.27,43.28,43.26,43.27,46000.0,38.0647,38.0735,38.0559,38.0647,46000.0
2015-02-27 11:55:00,43.28,43.29,43.27,43.28,19600.0,38.0735,38.0823,38.0647,38.0735,19600.0
2015-02-27 12:00:00,43.28,43.29,43.28,43.29,12200.0,38.0735,38.0823,38.0735,38.0823,12200.0
2015-02-27 12:05:00,43.29,43.3,43.28,43.29,24100.0,38.0823,38.091,38.0735,38.0823,24100.0
2015-02-27 12:10:00,43.3,43.31,43.29,43.3,17300.0,38.091,38.0998,38.0823,38.091,17300.0
2015-02-27 12:15:00,43.3,43.31,43.29,43.3,26200.0,38.091,38.0998,38.0823,38.091,26200.0
2015-02-27 12:20:00,43.3,43.31,43.28,43.31,29200.0,38.091,38.0998,38.0735,38.0998,29200.0
2015-02-27 12:25:00,43.31,43.32,43.3,43.3,14700.0,38.0998,38.1086,38.091,38.091,14700.0
2015-02-27 12:30:00,43.3,43.32,43.3,43.3,15800.0,38.091,38.1086,38.091,38.091,15800.0
2015-02-27 12:35:00,43.3,43.31,43.29,43.31,54700.0,38.091,38.0998,38.0823,38.0998,54700.0
2015-02-27 12:40:00,43.3,43.31,43.29,43.29,7700.0,38.091,38.0998,38.0823,38.0823,7700.0
2015-02-27 12:45:00,43.29,43.3,43.28,43.28,22900.0,38.0823,38.091,38.0735,38.0735,22900.0
2015-02-27 12:50:00,43.28,43.29,43.26,43.26,18400.0,38.0735,38.0823,38.0559,38.0559,18400.0
2015-02-27 12:55:00,43.27,43.27,43.25,43.27,47400.0,38.0647,38.0647,38.0471,38.0647,47400.0
2015-02-27 13:00:00,43.26,43.27,43.24,43.26,25100.0,38.0559,38.0647,38.0383,38.0559,25100.0
2015-02-27 13:05:00,43.26,43.27,43.25,43.27,17200.0,38.0559,38.0647,38.0471,38.0647,17200.0
2015-02-27 13:10:00,43.26,43.28,43.25,43.27,26200.0,38.0559,38.0735,38.0471,38.0647,26200.0
2015-02-27 13:15:00,43.27,43.27,43.24,43.24,28800.0,38.0647,38.0647,38.0383,38.0383,28800.0
2015-02-27 13:20:00,43.23,43.26,43.23,43.24,44300.0,38.0295,38.0559,38.0295,38.0383,44300.0
2015-02-27 13:25:00,43.24,43.25,43.21,43.24,38700.0,38.0383,38.0471,38.0119,38.0383,38700.0
2015-02-27 13:30:00,43.23,43.24,43.21,43.22,31600.0,38.0295,38.0383,38.0119,38.0207,31600.0
2015-02-27 13:35:00,43.21,43.21,43.19,43.21,34200.0,38.0119,38.0119,37.9943,38.0119,34200.0
2015-02-27 13:40:00,43.2,43.21,43.18,43.2,45100.0,38.0031,38.0119,37.9855,38.0031,45100.0
2015-02-27 13:45:00,43.2,43.21,43.19,43.21,19700.0,38.0031,38.0119,37.9943,38.0119,19700.0
2015-02-27 13:50:00,43.21,43.23,43.2,43.21,43800.0,38.0119,38.0295,38.0031,38.0119,43800.0
2015-02-27 13:55:00,43.21,43.22,43.2,43.21,21600.0,38.0119,38.0207,38.0031,38.0119,21600.0
2015-02-27 14:00:00,43.21,43.23,43.21,43.21,30500.0,38.0119,38.0295,38.0119,38.0119,30500.0
2015-02-27 14:05:00,43.22,43.23,43.2,43.2,39700.0,38.0207,38.0295,38.0031,38.0031,39700.0
2015-02-27 14:10:00,43.19,43.2,43.15,43.16,40300.0,37.9943,38.0031,37.9591,37.9679,40300.0
2015-02-27 14:15:00,43.16,43.19,43.16,43.16,41800.0,37.9679,37.9943,37.9679,37.9679,41800.0
2015-02-27 14:20:00,43.16,43.17,43.15,43.17,30300.0,37.9679,37.9767,37.9591,37.9767,30300.0
2015-02-27 14:25:00,43.17,43.17,43.15,43.16,38600.0,37.9767,37.9767,37.9591,37.9679,38600.0
2015-02-27 14:30:00,43.15,43.17,43.13,43.16,47800.0,37.9591,37.9767,37.9415,37.9679,47800.0
2015-02-27 14:35:00,43.16,43.17,43.11,43.11,31800.0,37.9679,37.9767,37.9239,37.9239,31800.0
2015-02-27 14:40:00,43.11,43.12,43.08,43.08,44100.0,37.9239,37.9327,37.8975,37.8975,44100.0
2015-02-27 14:45:00,43.08,43.11,43.06,43.11,56900.0,37.8975,37.9239,37.8799,37.9239,56900.0
2015-02-27 14:50:00,43.1,43.12,43.1,43.1,45100.0,37.9151,37.9327,37.9151,37.9151,45100.0
2015-02-27 14:55:00,43.11,43.11,43.07,43.1,52300.0,37.9239,37.9239,37.8887,37.9151,52300.0
2015-02-27 15:00:00,43.1,43.1,43.05,43.07,104400.0,37.9151,37.9151,37.8711,37.8887,104400.0
2015-02-27 15:05:00,43.08,43.11,43.07,43.07,55600.0,37.8975,37.9239,37.8887,37.8887,55600.0
2015-02-27 15:10:00,43.08,43.08,43.06,43.07,73100.0,37.8975,37.8975,37.8799,37.8887,73100.0
2015-02-27 15:15:00,43.06,43.1,43.05,43.09,83000.0,37.8799,37.9151,37.8711,37.9063,83000.0
2015-02-27 15:20:00,43.08,43.13,43.08,43.13,160200.0,37.8975,37.9415,37.8975,37.9415,160200.0
2015-02-27 15:25:00,43.13,43.15,43.11,43.13,158400.0,37.9415,37.9591,37.9239,37.9415,158400.0
2015-02-27 15:30:00,43.13,43.14,43.1,43.11,38800.0,37.9415,37.9503,37.9151,37.9239,38800.0
2015-02-27 15:35:00,43.1,43.11,43.08,43.08,79000.0,37.9151,37.9239,37.8975,37.8975,79000.0
2015-02-27 15:40:00,43.08,43.09,43.05,43.07,176100.0,37.8975,37.9063,37.8711,37.8887,176100.0
2015-02-27 15:45:00,43.07,43.1,43.07,43.08,152700.0,37.8887,37.9151,37.8887,37.8975,152700.0
2015-02-27 15:50:00,43.08,43.09,43.05,43.05,191000.0,37.8975,37.9063,37.8711,37.8711,191000.0
2015-02-27 15:55:00,43.05,43.11,43.05,43.08,597800.0,37.8711,37.9239,37.8711,37.8975,597800.0
2015-03-02 09:30:00,43.24,43.24,43.1,43.16,399400.0,38.0383,38.0383,37.9151,37.9679,399400.0
2015-03-02 09:35:00,43.16,43.18,43.14,43.15,81600.0,37.9679,37.9855,37.9503,37.9591,81600.0
2015-03-02 09:40:00,43.15,43.18,43.14,43.17,60700.0,37.9591,37.9855,37.9503,37.9767,60700.0
2015-03-02 09:45:00,43.16,43.23,43.16,43.23,84800.0,37.9679,38.0295,37.9679,38.0295,84800.0
2015-03-02 09:50:00,43.23,43.26,43.22,43.25,66300.0,38.0295,38.0559,38.0207,38.0471,66300.0
2015-03-02 09:55:00,43.25,43.28,43.25,43.28,32000.0,38.0471,38.0735,38.0471,38.0735,32000.0
2015-03-02 10:00:00,43.27,43.32,43.27,43.28,151700.0,38.0647,38.1086,38.0647,38.0735,151700.0
2015-03-02 10:05:00,43.27,43.31,43.26,43.29,99300.0,38.0647,38.0998,38.0559,38.0823,99300.0
2015-03-02 10:10:00,43.29,43.36,43.28,43.32,107900.0,38.0823,38.1438,38.0735,38.1086,107900.0
2015-03-02 10:15:00,43.32,43.35,43.31,43.33,47700.0,38.1086,38.135,38.0998,38.1174,47700.0
2015-03-02 10:20:00,43.33,43.36,43.33,43.35,20800.0,38.1174,38.1438,38.1174,38.135,20800.0
2015-03-02 10:25:00,43.34,43.36,43.33,43.35,29800.0,38.1262,38.1438,38.1174,38.135,29800.0
2015-03-02 10:30:00,43.36,43.37,43.3,43.33,54000.0,38.1438,38.1526,38.091,38.1174,54000.0
2015-03-02 10:35:00,43.32,43.34,43.31,43.33,119000.0,38.1086,38.1262,38.0998,38.1174,119000.0
2015-03-02 10:40:00,43.33,43.33,43.29,43.3,47600.0,38.1174,38.1174,38.0823,38.091,47600.0
2015-03-02 10:45:00,43.3,43.31,43.27,43.27,63200.0,38.091,38.0998,38.0647,38.0647,63200.0
2015-03-02 10:50:00,43.28,43.34,43.27,43.34,51800.0,38.0735,38.1262,38.0647,38.1262,51800.0
2015-03-02 10:55:00,43.34,43.34,43.29,43.3,41700.0,38.1262,38.1262,38.0823,38.091,41700.0
2015-03-02 11:00:00,43.3,43.31,43.27,43.28,32400.0,38.091,38.0998,38.0647,38.0735,32400.0
2015-03-02 11:05:00,43.28,43.32,43.26,43.31,45000.0,38.0735,38.1086,38.0559,38.0998,45000.0
2015-03-02 11:10:00,43.31,43.32,43.29,43.3,19300.0,38.0998,38.1086,38.0823,38.091,19300.0
2015-03-02 11:15:00,43.31,43.33,43.3,43.33,25100.0,38.0998,38.1174,38.091,38.1174,25100.0
2015-03-02 11:20:00,43.33,43.37,43.32,43.36,123000.0,38.1174,38.1526,38.1086,38.1438,123000.0
2015-03-02 11:25:00,43.37,43.37,43.34,43.36,50700.0,38.1526,38.1526,38.1262,38.1438,50700.0
2015-03-02 11:30:00,43.36,43.4,43.36,43.39,102300.0,38.1438,38.179,38.1438,38.1702,102300.0
2015-03-02 11:35:00,43.39,43.39,43.37,43.38,75500.0,38.1702,38.1702,38.1526,38.1614,75500.0
2015-03-02 11:40:00,43.38,43.39,43.36,43.38,75500.0,38.1614,38.1702,38.1438,38.1614,75500.0
2015-03-02 11:45:00,43.37,43.38,43.36,43.36,86000.0,38.1526,38.1614,38.1438,38.1438,86000.0
2015-03-02 11:50:00,43.37,43.39,43.36,43.38,125400.0,38.1526,38.1702,38.1438,38.1614,125400.0
2015-03-02 11:55:00,43.38,43.38,43.35,43.36,115900.0,38.1614,38.1614,38.135,38.1438,115900.0
2015-03-02 12:00:00,43.37,43.38,43.36,43.37,129000.0,38.1526,38.1614,38.1438,38.1526,129000.0
2015-03-02 12:05:00,43.37,43.38,43.36,43.37,149300.0,38.1526,38.1614,38.1438,38.1526,149300.0
2015-03-02 12:10:00,43.37,43.37,43.3,43.3,78700.0,38.1526,38.1526,38.091,38.091,78700.0
2015-03-02 12:15:00,43.31,43.31,43.29,43.29,156500.0,38.0998,38.0998,38.0823,38.0823,156500.0
2015-03-02 12:20:00,43.29,43.3,43.26,43.3,63400.0,38.0823,38.091,38.0559,38.091,63400.0
2015-03-02 12:25:00,43.3,43.3,43.27,43.29,17400.0,38.091,38.091,38.0647,38.0823,17400.0
2015-03-02 12:30:00,43.29,43.31,43.28,43.31,41100.0,38.0823,38.0998,38.0735,38.0998,41100.0
2015-03-02 12:35:00,43.3,43.31,43.28,43.29,116800.0,38.091,38.0998,38.0735,38.0823,116800.0
2015-03-02 12:40:00,43.29,43.29,43.24,43.27,53400.0,38.0823,38.0823,38.0383,38.0647,53400.0
2015-03-02 12:45:00,43.28,43.29,43.27,43.28,33200.0,38.0735,38.0823,38.0647,38.0735,33200.0
2015-03-02 12:50:00,43.27,43.3,43.27,43.29,161800.0,38.0647,38.091,38.0647,38.0823,161800.0
2015-03-02 12:55:00,43.29,43.31,43.28,43.29,42000.0,38.0823,38.0998,38.0735,38.0823,42000.0
2015-03-02 13:00:00,43.3,43.3,43.27,43.28,78200.0,38.091,38.091,38.0647,38.0735,78200.0
2015-03-02 13:05:00,43.28,43.29,43.26,43.26,36600.0,38.0735,38.0823,38.0559,38.0559,36600.0
2015-03-02 13:10:00,43.27,43.28,43.26,43.27,11700.0,38.0647,38.0735,38.0559,38.0647,11700.0
2015-03-02 13:15:00,43.27,43.28,43.25,43.25,18300.0,38.0647,38.0735,38.0471,38.0471,18300.0
2015-03-02 13:20:00,43.26,43.26,43.21,43.21,360500.0,38.0559,38.0559,38.0119,38.0119,360500.0
2015-03-02 13:25:00,43.21,43.24,43.21,43.24,22800.0,38.0119,38.0383,38.0119,38.0383,22800.0
2015-03-02 13:30:00,43.24,43.25,43.22,43.23,130200.0,38.0383,38.0471,38.0207,38.0295,130200.0
2015-03-02 13:35:00,43.23,43.28,43.23,43.26,80400.0,38.0295,38.0735,38.0295,38.0559,80400.0
2015-03-02 13:40:00,43.27,43.31,43.26,43.3,22600.0,38.0647,38.0998,38.0559,38.091,22600.0
2015-03-02 13:45:00,43.3,43.31,43.29,43.3,27600.0,38.091,38.0998,38.0823,38.091,27600.0
2015-03-02 13:50:00,43.3,43.3,43.29,43.29,17100.0,38.091,38.091,38.0823,38.0823,17100.0
2015-03-02 13:55:00,43.3,43.32,43.28,43.32,16900.0,38.091,38.1086,38.0735,38.1086,16900.0
2015-03-02 14:00:00,43.32,43.35,43.31,43.34,30800.0,38.1086,38.135,38.0998,38.1262,30800.0
2015-03-02 14:05:00,43.34,43.36,43.33,43.33,25100.0,38.1262,38.1438,38.1174,38.1174,25100.0
2015-03-02 14:10:00,43.33,43.34,43.31,43.32,28500.0,38.1174,38.1262,38.0998,38.1086,28500.0
2015-03-02 14:15:00,43.32,43.34,43.31,43.31,34400.0,38.1086,38.1262,38.0998,38.0998,34400.0
2015-03-02 14:20:00,43.31,43.33,43.3,43.32,22600.0,38.0998,38.1174,38.091,38.1086,22600.0
2015-03-02 14:25:00,43.31,43.32,43.3,43.3,26300.0,38.0998,38.1086,38.091,38.091,26300.0
2015-03-02 14:30:00,43.3,43.33,43.3,43.32,71400.0,38.091,38.1174,38.091,38.1086,71400.0
2015-03-02 14:35:00,43.32,43.32,43.28,43.3,16300.0,38.1086,38.1086,38.0735,38.091,16300.0
2015-03-02 14:40:00,43.29,43.31,43.29,43.31,12300.0,38.0823,38.0998,38.0823,38.0998,12300.0
2015-03-02 14:45:00,43.31,43.34,43.3,43.34,44700.0,38.0998,38.1262,38.091,38.1262,44700.0
2015-03-02 14:50:00,43.34,43.34,43.3,43.32,28600.0,38.1262,38.1262,38.091,38.1086,28600.0
2015-03-02 14:55:00,43.31,43.37,43.31,43.35,26100.0,38.0998,38.1526,38.0998,38.135,26100.0
2015-03-02 15:00:00,43.36,43.37,43.34,43.36,30800.0,38.1438,38.1526,38.1262,38.1438,30800.0
2015-03-02 15:05:00,43.36,43.38,43.35,43.38,21600.0,38.1438,38.1614,38.135,38.1614,21600.0
2015-03-02 15:10:00,43.38,43.39,43.37,43.39,43200.0,38.1614,38.1702,38.1526,38.1702,43200.0
2015-03-02 15:15:00,43.38,43.41,43.37,43.4,55900.0,38.1614,38.1878,38.1526,38.179,55900.0
2015-03-02 15:20:00,43.39,43.41,43.39,43.4,51700.0,38.1702,38.1878,38.1702,38.179,51700.0
2015-03-02 15:25:00,43.4,43.41,43.38,43.41,40800.0,38.179,38.1878,38.1614,38.1878,40800.0
2015-03-02 15:30:00,43.41,43.41,43.4,43.41,59900.0,38.1878,38.1878,38.179,38.1878,59900.0
2015-03-02 15:35:00,43.41,43.43,43.41,43.42,62000.0,38.1878,38.2054,38.1878,38.1966,62000.0
2015-03-02 15:40:00,43.42,43.44,43.41,43.44,140800.0,38.1966,38.2142,38.1878,38.2142,140800.0
2015-03-02 15:45:00,43.44,43.44,43.42,43.44,92400.0,38.2142,38.2142,38.1966,38.2142,92400.0
2015-03-02 15:50:00,43.44,43.46,43.44,43.45,182000.0,38.2142,38.2318,38.2142,38.223,182000.0
2015-03-02 15:55:00,43.45,43.45,43.42,43.44,669300.0,38.223,38.223,38.1966,38.2142,669300.0
2015-03-03 09:30:00,43.39,43.39,43.26,43.3,124300.0,38.1702,38.1702,38.0559,38.091,124300.0
2015-03-03 09:35:00,43.3,43.36,43.29,43.35,110100.0,38.091,38.1438,38.0823,38.135,110100.0
2015-03-03 09:40:00,43.36,43.36,43.25,43.31,90000.0,38.1438,38.1438,38.0471,38.0998,90000.0
2015-03-03 09:45:00,43.31,43.32,43.26,43.26,78500.0,38.0998,38.1086,38.0559,38.0559,78500.0
2015-03-03 09:50:00,43.26,43.27,43.21,43.24,94000.0,38.0559,38.0647,38.0119,38.0383,94000.0
2015-03-03 09:55:00,43.24,43.29,43.24,43.27,41100.0,38.0383,38.0823,38.0383,38.0647,41100.0
2015-03-03 10:00:00,43.27,43.28,43.25,43.27,35700.0,38.0647,38.0735,38.0471,38.0647,35700.0
2015-03-03 10:05:00,43.27,43.3,43.27,43.29,48200.0,38.0647,38.091,38.0647,38.0823,48200.0
2015-03-03 10:10:00,43.28,43.31,43.24,43.25,37500.0,38.0735,38.0998,38.0383,38.0471,37500.0
2015-03-03 10:15:00,43.25,43.3,43.24,43.29,33500.0,38.0471,38.091,38.0383,38.0823,33500.0
2015-03-03 10:20:00,43.3,43.3,43.24,43.25,68400.0,38.091,38.091,38.0383,38.0471,68400.0
2015-03-03 10:25:00,43.25,43.25,43.18,43.22,47200.0,38.0471,38.0471,37.9855,38.0207,47200.0
2015-03-03 10:30:00,43.22,43.23,43.19,43.21,32800.0,38.0207,38.0295,37.9943,38.0119,32800.0
2015-03-03 10:35:00,43.21,43.22,43.17,43.22,48000.0,38.0119,38.0207,37.9767,38.0207,48000.0
2015-03-03 10:40:00,43.22,43.23,43.21,43.22,14100.0,38.0207,38.0295,38.0119,38.0207,14100.0
2015-03-03 10:45:00,43.23,43.24,43.18,43.21,58300.0,38.0295,38.0383,37.9855,38.0119,58300.0
2015-03-03 10:50:00,43.2,43.2,43.15,43.16,33500.0,38.0031,38.0031,37.9591,37.9679,33500.0
2015-03-03 10:55:00,43.16,43.16,43.12,43.13,251400.0,37.9679,37.9679,37.9327,37.9415,251400.0
2015-03-03 11:00:00,43.13,43.14,43.1,43.14,85900.0,37.9415,37.9503,37.9151,37.9503,85900.0
2015-03-03 11:05:00,43.14,43.15,43.11,43.14,100100.0,37.9503,37.9591,37.9239,37.9503,100100.0
2015-03-03 11:10:00,43.13,43.13,43.07,43.08,76100.0,37.9415,37.9415,37.8887,37.8975,76100.0
2015-03-03 11:15:00,43.08,43.13,43.08,43.1,32700.0,37.8975,37.9415,37.8975,37.9151,32700.0
2015-03-03 11:20:00,43.1,43.12,43.09,43.1,26900.0,37.9151,37.9327,37.9063,37.9151,26900.0
2015-03-03 11:25:00,43.1,43.11,43.05,43.07,37600.0,37.9151,37.9239,37.8711,37.8887,37600.0
2015-03-03 11:30:00,43.07,43.07,42.97,42.98,131400.0,37.8887,37.8887,37.8007,37.8095,131400.0
2015-03-03 11:35:00,42.99,43.03,42.99,43.02,70100.0,37.8183,37.8535,37.8183,37.8447,70100.0
2015-03-03 11:40:00,43.02,43.03,42.97,42.99,118400.0,37.8447,37.8535,37.8007,37.8183,118400.0
2015-03-03 11:45:00,43.0,43.02,42.99,43.01,63300.0,37.8271,37.8447,37.8183,37.8359,63300.0
2015-03-03 11:50:00,43.02,43.09,43.01,43.08,40600.0,37.8447,37.9063,37.8359,37.8975,40600.0
2015-03-03 11:55:00,43.08,43.1,43.06,43.08,38300.0,37.8975,37.9151,37.8799,37.8975,38300.0
2015-03-03 12:00:00,43.08,43.08,43.03,43.04,189400.0,37.8975,37.8975,37.8535,37.8623,189400.0
2015-03-03 12:05:00,43.04,43.06,43.03,43.05,38900.0,37.8623,37.8799,37.8535,37.8711,38900.0
2015-03-03 12:10:00,43.04,43.05,43.03,43.04,29500.0,37.8623,37.8711,37.8535,37.8623,29500.0
2015-03-03 12:15:00,43.04,43.05,43.03,43.04,63300.0,37.8623,37.8711,37.8535,37.8623,63300.0
2015-03-03 12:20:00,43.04,43.04,42.99,42.99,116300.0,37.8623,37.8623,37.8183,37.8183,116300.0
2015-03-03 12:25:00,42.99,43.0,42.94,42.98,104100.0,37.8183,37.8271,37.7744,37.8095,104100.0
2015-03-03 12:30:00,42.98,43.01,42.97,43.01,37300.0,37.8095,37.8359,37.8007,37.8359,37300.0
2015-03-03 12:35:00,43.0,43.04,43.0,43.04,21600.0,37.8271,37.8623,37.8271,37.8623,21600.0
2015-03-03 12:40:00,43.03,43.04,43.01,43.02,25800.0,37.8535,37.8623,37.8359,37.8447,25800.0
2015-03-03 12:45:00,43.02,43.02,42.98,42.99,32700.0,37.8447,37.8447,37.8095,37.8183,32700.0
2015-03-03 12:50:00,43.0,43.04,43.0,43.04,12700.0,37.8271,37.8623,37.8271,37.8623,12700.0
2015-03-03 12:55:00,43.03,43.09,43.03,43.08,58000.0,37.8535,37.9063,37.8535,37.8975,58000.0
2015-03-03 13:00:00,43.09,43.13,43.09,43.1,123200.0,37.9063,37.9415,37.9063,37.9151,123200.0
2015-03-03 13:05:00,43.1,43.12,43.09,43.1,32300.0,37.9151,37.9327,37.9063,37.9151,32300.0
2015-03-03 13:10:00,43.1,43.11,43.06,43.07,53700.0,37.9151,37.9239,37.8799,37.8887,53700.0
2015-03-03 13:15:00,43.07,43.08,43.06,43.07,13000.0,37.8887,37.8975,37.8799,37.8887,13000.0
2015-03-03 13:20:00,43.07,43.08,43.06,43.07,12900.0,37.8887,37.8975,37.8799,37.8887,12900.0
2015-03-03 13:25:00,43.07,43.09,43.07,43.08,16300.0,37.8887,37.9063,37.8887,37.8975,16300.0
2015-03-03 13:30:00,43.09,43.12,43.08,43.11,41300.0,37.9063,37.9327,37.8975,37.9239,41300.0
2015-03-03 13:35:00,43.1,43.11,43.07,43.08,69100.0,37.9151,37.9239,37.8887,37.8975,69100.0
2015-03-03 13:40:00,43.09,43.09,43.06,43.06,60300.0,37.9063,37.9063,37.8799,37.8799,60300.0
2015-03-03 13:45:00,43.06,43.09,43.06,43.09,220000.0,37.8799,37.9063,37.8799,37.9063,220000.0
2015-03-03 13:50:00,43.09,43.1,43.08,43.1,44000.0,37.9063,37.9151,37.8975,37.9151,44000.0
2015-03-03 13:55:00,43.1,43.11,43.06,43.07,65300.0,37.9151,37.9239,37.8799,37.8887,65300.0
2015-03-03 14:00:00,43.07,43.09,43.07,43.08,15900.0,37.8887,37.9063,37.8887,37.8975,15900.0
2015-03-03 14:05:00,43.07,43.1,43.06,43.1,35900.0,37.8887,37.9151,37.8799,37.9151,35900.0
2015-03-03 14:10:00,43.11,43.14,43.1,43.14,31200.0,37.9239,37.9503,37.9151,37.9503,31200.0
2015-03-03 14:15:00,43.14,43.14,43.12,43.14,7800.0,37.9503,37.9503,37.9327,37.9503,7800.0
2015-03-03 14:20:00,43.14,43.15,43.13,43.15,14400.0,37.9503,37.9591,37.9415,37.9591,14400.0
2015-03-03 14:25:00,43.16,43.19,43.15,43.19,15100.0,37.9679,37.9943,37.9591,37.9943,15100.0
2015-03-03 14:30:00,43.18,43.19,43.15,43.15,35100.0,37.9855,37.9943,37.9591,37.9591,35100.0
2015-03-03 14:35:00,43.15,43.16,43.14,43.15,28000.0,37.9591,37.9679,37.9503,37.9591,28000.0
2015-03-03 14:40:00,43.14,43.16,43.11,43.12,45700.0,37.9503,37.9679,37.9239,37.9327,45700.0
2015-03-03 14:45:00,43.11,43.13,43.1,43.12,11600.0,37.9239,37.9415,37.9151,37.9327,11600.0
2015-03-03 14:50:00,43.12,43.14,43.11,43.13,91500.0,37.9327,37.9503,37.9239,37.9415,91500.0
2015-03-03 14:55:00,43.13,43.16,43.13,43.15,47600.0,37.9415,37.9679,37.9415,37.9591,47600.0
2015-03-03 15:00:00,43.15,43.16,43.12,43.16,171700.0,37.9591,37.9679,37.9327,37.9679,171700.0
2015-03-03 15:05:00,43.16,43.16,43.13,43.14,224700.0,37.9679,37.9679,37.9415,37.9503,224700.0
2015-03-03 15:10:00,43.14,43.14,43.1,43.11,201900.0,37.9503,37.9503,37.9151,37.9239,201900.0
2015-03-03 15:15:00,43.12,43.12,43.09,43.11,623900.0,37.9327,37.9327,37.9063,37.9239,623900.0
2015-03-03 15:20:00,43.11,43.14,43.1,43.14,137900.0,37.9239,37.9503,37.9151,37.9503,137900.0
2015-03-03 15:25:00,43.13,43.16,43.13,43.16,230700.0,37.9415,37.9679,37.9415,37.9679,230700.0
2015-03-03 15:30:00,43.16,43.18,43.16,43.17,362000.0,37.9679,37.9855,37.9679,37.9767,362000.0
2015-03-03 15:35:00,43.17,43.17,43.14,43.16,458300.0,37.9767,37.9767,37.9503,37.9679,458300.0
2015-03-03 15:40:00,43.16,43.16,43.12,43.14,609000.0,37.9679,37.9679,37.9327,37.9503,609000.0
2015-03-03 15:45:00,43.13,43.14,43.12,43.13,360800.0,37.9415,37.9503,37.9327,37.9415,360800.0
2015-03-03 15:50:00,43.14,43.14,43.13,43.14,171800.0,37.9503,37.9503,37.9415,37.9503,171800.0
2015-03-03 15:55:00,43.14,43.16,43.13,43.15,509100.0,37.9503,37.9679,37.9415,37.9591,509100.0
2015-03-04 09:30:00,43.03,43.05,42.96,42.96,347000.0,37.8535,37.8711,37.7919,37.7919,347000.0
2015-03-04 09:35:00,42.95,42.96,42.84,42.85,165600.0,37.7832,37.7919,37.6864,37.6952,165600.0
2015-03-04 09:40:00,42.84,42.85,42.76,42.77,410900.0,37.6864,37.6952,37.616,37.6248,410900.0
2015-03-04 09:45:00,42.77,42.83,42.77,42.81,118000.0,37.6248,37.6776,37.6248,37.66,118000.0
2015-03-04 09:50:00,42.8,42.8,42.75,42.78,135900.0,37.6512,37.6512,37.6072,37.6336,135900.0
2015-03-04 09:55:00,42.77,42.83,42.75,42.82,123200.0,37.6248,37.6776,37.6072,37.6688,123200.0
2015-03-04 10:00:00,42.82,42.86,42.77,42.79,150400.0,37.6688,37.704,37.6248,37.6424,150400.0
2015-03-04 10:05:00,42.79,42.86,42.79,42.83,87900.0,37.6424,37.704,37.6424,37.6776,87900.0
2015-03-04 10:10:00,42.82,42.84,42.74,42.79,131600.0,37.6688,37.6864,37.5984,37.6424,131600.0
2015-03-04 10:15:00,42.79,42.82,42.77,42.8,93500.0,37.6424,37.6688,37.6248,37.6512,93500.0
2015-03-04 10:20:00,42.8,42.82,42.77,42.82,201300.0,37.6512,37.6688,37.6248,37.6688,201300.0
2015-03-04 10:25:00,42.81,42.82,42.77,42.79,181300.0,37.66,37.6688,37.6248,37.6424,181300.0
2015-03-04 10:30:00,42.79,42.87,42.77,42.87,170200.0,37.6424,37.7128,37.6248,37.7128,170200.0
2015-03-04 10:35:00,42.87,42.89,42.84,42.86,72100.0,37.7128,37.7304,37.6864,37.704,72100.0
2015-03-04 10:40:00,42.86,42.91,42.84,42.9,49100.0,37.704,37.748,37.6864,37.7392,49100.0
2015-03-04 10:45:00,42.89,42.91,42.83,42.85,62900.0,37.7304,37.748,37.6776,37.6952,62900.0
2015-03-04 10:50:00,42.84,42.85,42.82,42.84,89800.0,37.6864,37.6952,37.6688,37.6864,89800.0
2015-03-04 10:55:00,42.83,42.9,42.83,42.89,112500.0,37.6776,37.7392,37.6776,37.7304,112500.0
2015-03-04 11:00:00,42.89,42.92,42.88,42.9,72600.0,37.7304,37.7568,37.7216,37.7392,72600.0
2015-03-04 11:05:00,42.9,42.93,42.87,42.93,100300.0,37.7392,37.7656,37.7128,37.7656,100300.0
2015-03-04 11:10:00,42.93,42.95,42.93,42.95,45300.0,37.7656,37.7832,37.7656,37.7832,45300.0
2015-03-04 11:15:00,42.96,42.99,42.96,42.99,63100.0,37.7919,37.8183,37.7919,37.8183,63100.0
2015-03-04 11:20:00,42.99,42.99,42.96,42.97,327300.0,37.8183,37.8183,37.7919,37.8007,327300.0
2015-03-04 11:25:00,42.97,42.97,42.92,42.93,30300.0,37.8007,37.8007,37.7568,37.7656,30300.0
2015-03-04 11:30:00,42.94,42.97,42.92,42.97,65100.0,37.7744,37.8007,37.7568,37.8007,65100.0
2015-03-04 11:35:00,42.96,42.96,42.94,42.94,10400.0,37.7919,37.7919,37.7744,37.7744,10400.0
2015-03-04 11:40:00,42.95,42.95,42.94,42.95,25400.0,37.7832,37.7832,37.7744,37.7832,25400.0
2015-03-04 11:45:00,42.96,42.97,42.93,42.94,43500.0,37.7919,37.8007,37.7656,37.7744,43500.0
2015-03-04 11:50:00,42.94,42.94,42.9,42.92,37700.0,37.7744,37.7744,37.7392,37.7568,37700.0
2015-03-04 11:55:00,42.91,42.93,42.9,42.93,7200.0,37.748,37.7656,37.7392,37.7656,7200.0
2015-03-04 12:00:00,42.93,42.94,42.92,42.93,30100.0,37.7656,37.7744,37.7568,37.7656,30100.0
2015-03-04 12:05:00,42.93,42.95,42.92,42.95,17800.0,37.7656,37.7832,37.7568,37.7832,17800.0
2015-03-04 12:10:00,42.95,43.0,42.94,42.99,21300.0,37.7832,37.8271,37.7744,37.8183,21300.0
2015-03-04 12:15:00,43.0,43.02,42.99,43.0,25500.0,37.8271,37.8447,37.8183,37.8271,25500.0
2015-03-04 12:20:00,43.0,43.01,42.98,42.99,24200.0,37.8271,37.8359,37.8095,37.8183,24200.0
2015-03-04 12:25:00,42.99,43.0,42.98,42.99,8600.0,37.8183,37.8271,37.8095,37.8183,8600.0
2015-03-04 12:30:00,43.0,43.01,42.98,42.98,19500.0,37.8271,37.8359,37.8095,37.8095,19500.0
2015-03-04 12:35:00,42.98,43.0,42.98,42.98,9200.0,37.8095,37.8271,37.8095,37.8095,9200.0
2015-03-04 12:40:00,42.99,43.03,42.99,43.02,77400.0,37.8183,37.8535,37.8183,37.8447,77400.0
2015-03-04 12:45:00,43.02,43.03,43.01,43.02,25300.0,37.8447,37.8535,37.8359,37.8447,25300.0
2015-03-04 12:50:00,43.02,43.02,43.0,43.01,19300.0,37.8447,37.8447,37.8271,37.8359,19300.0
2015-03-04 12:55:00,43.01,43.01,42.96,42.96,29500.0,37.8359,37.8359,37.7919,37.7919,29500.0
2015-03-04 13:00:00,42.97,42.98,42.96,42.96,16300.0,37.8007,37.8095,37.7919,37.7919,16300.0
2015-03-04 13:05:00,42.96,42.99,42.96,42.98,32600.0,37.7919,37.8183,37.7919,37.8095,32600.0
2015-03-04 13:10:00,42.99,42.99,42.97,42.98,14200.0,37.8183,37.8183,37.8007,37.8095,14200.0
2015-03-04 13:15:00,42.98,42.99,42.97,42.97,33400.0,37.8095,37.8183,37.8007,37.8007,33400.0
2015-03-04 13:20:00,42.97,43.03,42.97,43.02,42900.0,37.8007,37.8535,37.8007,37.8447,42900.0
2015-03-04 13:25:00,43.02,43.02,43.0,43.01,25600.0,37.8447,37.8447,37.8271,37.8359,25600.0
2015-03-04 13:30:00,43.01,43.02,42.99,43.0,32600.0,37.8359,37.8447,37.8183,37.8271,32600.0
2015-03-04 13:35:00,43.0,43.02,42.99,43.0,20600.0,37.8271,37.8447,37.8183,37.8271,20600.0
2015-03-04 13:40:00,43.0,43.01,42.97,42.97,22900.0,37.8271,37.8359,37.8007,37.8007,22900.0
2015-03-04 13:45:00,42.96,42.97,42.95,42.96,37200.0,37.7919,37.8007,37.7832,37.7919,37200.0
2015-03-04 13:50:00,42.96,42.97,42.94,42.95,38900.0,37.7919,37.8007,37.7744,37.7832,38900.0
2015-03-04 13:55:00,42.95,42.95,42.9,42.91,18200.0,37.7832,37.7832,37.7392,37.748,18200.0
2015-03-04 14:00:00,42.92,42.94,42.91,42.92,26000.0,37.7568,37.7744,37.748,37.7568,26000.0
2015-03-04 14:05:00,42.93,42.95,42.91,42.93,35700.0,37.7656,37.7832,37.748,37.7656,35700.0
2015-03-04 14:10:00,42.93,42.94,42.88,42.88,49300.0,37.7656,37.7744,37.7216,37.7216,49300.0
2015-03-04 14:15:00,42.89,42.92,42.89,42.9,44000.0,37.7304,37.7568,37.7304,37.7392,44000.0
2015-03-04 14:20:00,42.91,42.93,42.9,42.92,15900.0,37.748,37.7656,37.7392,37.7568,15900.0
2015-03-04 14:25:00,42.93,42.94,42.92,42.94,10100.0,37.7656,37.7744,37.7568,37.7744,10100.0
2015-03-04 14:30:00,42.94,42.95,42.93,42.95,24100.0,37.7744,37.7832,37.7656,37.7832,24100.0
2015-03-04 14:35:00,42.95,42.96,42.94,42.95,16800.0,37.7832,37.7919,37.7744,37.7832,16800.0
2015-03-04 14:40:00,42.95,43.0,42.94,42.98,39100.0,37.7832,37.8271,37.7744,37.8095,39100.0
2015-03-04 14:45:00,42.99,42.99,42.98,42.98,7000.0,37.8183,37.8183,37.8095,37.8095,7000.0
2015-03-04 14:50:00,42.98,43.01,42.98,43.01,26300.0,37.8095,37.8359,37.8095,37.8359,26300.0
2015-03-04 14:55:00,43.01,43.02,43.0,43.01,25800.0,37.8359,37.8447,37.8271,37.8359,25800.0
2015-03-04 15:00:00,43.01,43.02,42.98,42.98,26800.0,37.8359,37.8447,37.8095,37.8095,26800.0
2015-03-04 15:05:00,42.98,42.99,42.96,42.97,42800.0,37.8095,37.8183,37.7919,37.8007,42800.0
2015-03-04 15:10:00,42.97,43.0,42.96,43.0,38800.0,37.8007,37.8271,37.7919,37.8271,38800.0
2015-03-04 15:15:00,43.0,43.02,42.97,42.98,58100.0,37.8271,37.8447,37.8007,37.8095,58100.0
2015-03-04 15:20:00,42.98,43.0,42.97,42.99,13400.0,37.8095,37.8271,37.8007,37.8183,13400.0
2015-03-04 15:25:00,42.99,43.0,42.95,43.0,51400.0,37.8183,37.8271,37.7832,37.8271,51400.0
2015-03-04 15:30:00,42.99,43.02,42.99,43.02,49600.0,37.8183,37.8447,37.8183,37.8447,49600.0
2015-03-04 15:35:00,43.02,43.02,42.99,42.99,65200.0,37.8447,37.8447,37.8183,37.8183,65200.0
2015-03-04 15:40:00,43.0,43.0,42.96,42.98,95200.0,37.8271,37.8271,37.7919,37.8095,95200.0
2015-03-04 15:45:00,42.98,42.99,42.97,42.98,60400.0,37.8095,37.8183,37.8007,37.8095,60400.0
2015-03-04 15:50:00,42.98,42.98,42.95,42.96,202900.0,37.8095,37.8095,37.7832,37.7919,202900.0
2015-03-04 15:55:00,42.96,42.97,42.94,42.97,277200.0,37.7919,37.8007,37.7744,37.8007,277200.0
2015-03-05 09:30:00,43.07,43.07,42.96,42.97,111400.0,37.8887,37.8887,37.7919,37.8007,111400.0
2015-03-05 09:35:00,42.96,42.97,42.92,42.95,125500.0,37.7919,37.8007,37.7568,37.7832,125500.0
2015-03-05 09:40:00,42.95,42.97,42.94,42.94,47700.0,37.7832,37.8007,37.7744,37.7744,47700.0
2015-03-05 09:45:00,42.95,43.02,42.93,43.01,73400.0,37.7832,37.8447,37.7656,37.8359,73400.0
2015-03-05 09:50:00,43.02,43.02,42.99,42.99,36700.0,37.8447,37.8447,37.8183,37.8183,36700.0
2015-03-05 09:55:00,43.0,43.03,43.0,43.01,37500.0,37.8271,37.8535,37.8271,37.8359,37500.0
2015-03-05 10:00:00,43.01,43.01,42.98,43.01,83400.0,37.8359,37.8359,37.8095,37.8359,83400.0
2015-03-05 10:05:00,43.01,43.05,43.01,43.03,34400.0,37.8359,37.8711,37.8359,37.8535,34400.0
2015-03-05 10:10:00,43.04,43.05,43.0,43.01,1258400.0,37.8623,37.8711,37.8271,37.8359,1258400.0
2015-03-05 10:15:00,43.01,43.02,42.97,42.97,308800.0,37.8359,37.8447,37.8007,37.8007,308800.0
2015-03-05 10:20:00,42.97,42.99,42.95,42.96,24700.0,37.8007,37.8183,37.7832,37.7919,24700.0
2015-03-05 10:25:00,42.96,43.0,42.95,43.0,38800.0,37.7919,37.8271,37.7832,37.8271,38800.0
2015-03-05 10:30:00,43.0,43.01,42.98,43.01,19200.0,37.8271,37.8359,37.8095,37.8359,19200.0
2015-03-05 10:35:00,43.01,43.02,42.99,42.99,23100.0,37.8359,37.8447,37.8183,37.8183,23100.0
2015-03-05 10:40:00,43.0,43.01,42.98,42.99,144200.0,37.8271,37.8359,37.8095,37.8183,144200.0
2015-03-05 10:45:00,42.99,43.02,42.99,43.01,26300.0,37.8183,37.8447,37.8183,37.8359,26300.0
2015-03-05 10:50:00,43.02,43.04,43.0,43.0,27600.0,37.8447,37.8623,37.8271,37.8271,27600.0
2015-03-05 10:55:00,43.01,43.02,42.98,43.0,15400.0,37.8359,37.8447,37.8095,37.8271,15400.0
2015-03-05 11:00:00,42.99,42.99,42.96,42.96,80000.0,37.8183,37.8183,37.7919,37.7919,80000.0
2015-03-05 11:05:00,42.95,42.97,42.9,42.91,41300.0,37.7832,37.8007,37.7392,37.748,41300.0
2015-03-05 11:10:00,42.91,42.91,42.85,42.89,54500.0,37.748,37.748,37.6952,37.7304,54500.0
2015-03-05 11:15:00,42.89,42.93,42.88,42.93,31000.0,37.7304,37.7656,37.7216,37.7656,31000.0
2015-03-05 11:20:00,42.93,42.94,42.9,42.93,24300.0,37.7656,37.7744,37.7392,37.7656,24300.0
2015-03-05 11:25:00,42.93,42.95,42.92,42.94,48500.0,37.7656,37.7832,37.7568,37.7744,48500.0
2015-03-05 11:30:00,42.95,42.96,42.94,42.96,20100.0,37.7832,37.7919,37.7744,37.7919,20100.0
2015-03-05 11:35:00,42.97,42.97,42.95,42.95,23400.0,37.8007,37.8007,37.7832,37.7832,23400.0
2015-03-05 11:40:00,42.95,42.98,42.95,42.97,26300.0,37.7832,37.8095,37.7832,37.8007,26300.0
2015-03-05 11:45:00,42.97,42.99,42.96,42.98,20000.0,37.8007,37.8183,37.7919,37.8095,20000.0
2015-03-05 11:50:00,42.98,42.99,42.97,42.99,22600.0,37.8095,37.8183,37.8007,37.8183,22600.0
2015-03-05 11:55:00,42.98,43.01,42.98,43.0,22200.0,37.8095,37.8359,37.8095,37.8271,22200.0
2015-03-05 12:00:00,42.99,43.0,42.97,42.99,49200.0,37.8183,37.8271,37.8007,37.8183,49200.0
2015-03-05 12:05:00,42.99,42.99,42.95,42.97,225500.0,37.8183,37.8183,37.7832,37.8007,225500.0
2015-03-05 12:10:00,42.96,42.98,42.94,42.94,49900.0,37.7919,37.8095,37.7744,37.7744,49900.0
2015-03-05 12:15:00,42.94,42.95,42.93,42.94,18900.0,37.7744,37.7832,37.7656,37.7744,18900.0
2015-03-05 12:20:00,42.94,42.94,42.91,42.94,48800.0,37.7744,37.7744,37.748,37.7744,48800.0
2015-03-05 12:25:00,42.94,42.94,42.91,42.92,24500.0,37.7744,37.7744,37.748,37.7568,24500.0
2015-03-05 12:30:00,42.91,42.94,42.91,42.93,34000.0,37.748,37.7744,37.748,37.7656,34000.0
2015-03-05 12:35:00,42.93,42.93,42.92,42.93,27200.0,37.7656,37.7656,37.7568,37.7656,27200.0
2015-03-05 12:40:00,42.92,42.93,42.88,42.88,24900.0,37.7568,37.7656,37.7216,37.7216,24900.0
2015-03-05 12:45:00,42.88,42.89,42.85,42.85,33100.0,37.7216,37.7304,37.6952,37.6952,33100.0
2015-03-05 12:50:00,42.85,42.85,42.8,42.81,32300.0,37.6952,37.6952,37.6512,37.66,32300.0
2015-03-05 12:55:00,42.8,42.81,42.77,42.79,158900.0,37.6512,37.66,37.6248,37.6424,158900.0
2015-03-05 13:00:00,42.79,42.83,42.78,42.83,25300.0,37.6424,37.6776,37.6336,37.6776,25300.0
2015-03-05 13:05:00,42.83,42.84,42.82,42.83,48200.0,37.6776,37.6864,37.6688,37.6776,48200.0
2015-03-05 13:10:00,42.83,42.83,42.82,42.83,10000.0,37.6776,37.6776,37.6688,37.6776,10000.0
2015-03-05 13:15:00,42.83,42.86,42.83,42.85,26700.0,37.6776,37.704,37.6776,37.6952,26700.0
2015-03-05 13:20:00,42.84,42.85,42.8,42.84,51200.0,37.6864,37.6952,37.6512,37.6864,51200.0
2015-03-05 13:25:00,42.84,42.87,42.84,42.86,25600.0,37.6864,37.7128,37.6864,37.704,25600.0
2015-03-05 13:30:00,42.86,42.87,42.85,42.86,21100.0,37.704,37.7128,37.6952,37.704,21100.0
2015-03-05 13:35:00,42.86,42.88,42.85,42.87,27500.0,37.704,37.7216,37.6952,37.7128,27500.0
2015-03-05 13:40:00,42.87,42.87,42.84,42.87,54500.0,37.7128,37.7128,37.6864,37.7128,54500.0
2015-03-05 13:45:00,42.87,42.89,42.87,42.89,77300.0,37.7128,37.7304,37.7128,37.7304,77300.0
2015-03-05 13:50:00,42.88,42.89,42.87,42.88,23600.0,37.7216,37.7304,37.7128,37.7216,23600.0
2015-03-05 13:55:00,42.89,42.89,42.87,42.89,23400.0,37.7304,37.7304,37.7128,37.7304,23400.0
2015-03-05 14:00:00,42.9,42.94,42.89,42.93,52000.0,37.7392,37.7744,37.7304,37.7656,52000.0
2015-03-05 14:05:00,42.93,42.94,42.92,42.93,14100.0,37.7656,37.7744,37.7568,37.7656,14100.0
2015-03-05 14:10:00,42.93,42.94,42.91,42.92,27900.0,37.7656,37.7744,37.748,37.7568,27900.0
2015-03-05 14:15:00,42.92,42.94,42.92,42.94,17100.0,37.7568,37.7744,37.7568,37.7744,17100.0
2015-03-05 14:20:00,42.93,42.94,42.92,42.93,17000.0,37.7656,37.7744,37.7568,37.7656,17000.0
2015-03-05 14:25:00,42.93,42.93,42.92,42.92,14000.0,37.7656,37.7656,37.7568,37.7568,14000.0
2015-03-05 14:30:00,42.92,42.93,42.91,42.92,38300.0,37.7568,37.7656,37.748,37.7568,38300.0
2015-03-05 14:35:00,42.93,42.93,42.89,42.91,21800.0,37.7656,37.7656,37.7304,37.748,21800.0
2015-03-05 14:40:00,42.91,42.93,42.89,42.9,70700.0,37.748,37.7656,37.7304,37.7392,70700.0
2015-03-05 14:45:00,42.91,42.91,42.89,42.89,15500.0,37.748,37.748,37.7304,37.7304,15500.0
2015-03-05 14:50:00,42.89,42.98,42.89,42.97,53700.0,37.7304,37.8095,37.7304,37.8007,53700.0
2015-03-05 14:55:00,42.97,42.98,42.95,42.96,47600.0,37.8007,37.8095,37.7832,37.7919,47600.0
2015-03-05 15:00:00,42.96,42.96,42.91,42.93,49100.0,37.7919,37.7919,37.748,37.7656,49100.0
2015-03-05 15:05:00,42.93,42.93,42.88,42.9,40900.0,37.7656,37.7656,37.7216,37.7392,40900.0
2015-03-05 15:10:00,42.89,42.91,42.89,42.91,46700.0,37.7304,37.748,37.7304,37.748,46700.0
2015-03-05 15:15:00,42.91,42.93,42.9,42.91,25700.0,37.748,37.7656,37.7392,37.748,25700.0
2015-03-05 15:20:00,42.91,42.94,42.91,42.94,31100.0,37.748,37.7744,37.748,37.7744,31100.0
2015-03-05 15:25:00,42.94,42.95,42.92,42.93,48500.0,37.7744,37.7832,37.7568,37.7656,48500.0
2015-03-05 15:30:00,42.93,42.94,42.87,42.88,135100.0,37.7656,37.7744,37.7128,37.7216,135100.0
2015-03-05 15:35:00,42.88,42.92,42.88,42.9,71200.0,37.7216,37.7568,37.7216,37.7392,71200.0
2015-03-05 15:40:00,42.91,42.93,42.9,42.91,147100.0,37.748,37.7656,37.7392,37.748,147100.0
2015-03-05 15:45:00,42.91,42.94,42.9,42.9,104200.0,37.748,37.7744,37.7392,37.7392,104200.0
2015-03-05 15:50:00,42.91,42.94,42.91,42.93,172900.0,37.748,37.7744,37.748,37.7656,172900.0
2015-03-05 15:55:00,42.93,42.94,42.9,42.9,340300.0,37.7656,37.7744,37.7392,37.7392,340300.0
2015-03-06 09:30:00,42.9,42.91,42.81,42.87,120300.0,37.7392,37.748,37.66,37.7128,120300.0
2015-03-06 09:35:00,42.86,42.89,42.81,42.81,101200.0,37.704,37.7304,37.66,37.66,101200.0
2015-03-06 09:40:00,42.82,42.89,42.82,42.85,229600.0,37.6688,37.7304,37.6688,37.6952,229600.0
2015-03-06 09:45:00,42.85,42.88,42.85,42.85,134100.0,37.6952,37.7216,37.6952,37.6952,134100.0
2015-03-06 09:50:00,42.84,42.89,42.79,42.89,139900.0,37.6864,37.7304,37.6424,37.7304,139900.0
2015-03-06 09:55:00,42.89,42.94,42.89,42.93,104700.0,37.7304,37.7744,37.7304,37.7656,104700.0
2015-03-06 10:00:00,42.93,42.96,42.89,42.9,83800.0,37.7656,37.7919,37.7304,37.7392,83800.0
2015-03-06 10:05:00,42.9,42.93,42.88,42.89,30700.0,37.7392,37.7656,37.7216,37.7304,30700.0
2015-03-06 10:10:00,42.9,42.94,42.87,42.87,179400.0,37.7392,37.7744,37.7128,37.7128,179400.0
2015-03-06 10:15:00,42.87,42.91,42.86,42.9,60300.0,37.7128,37.748,37.704,37.7392,60300.0
2015-03-06 10:20:00,42.9,42.92,42.88,42.89,53100.0,37.7392,37.7568,37.7216,37.7304,53100.0
2015-03-06 10:25:00,42.89,42.92,42.88,42.9,48200.0,37.7304,37.7568,37.7216,37.7392,48200.0
2015-03-06 10:30:00,42.9,42.92,42.85,42.91,32200.0,37.7392,37.7568,37.6952,37.748,32200.0
2015-03-06 10:35:00,42.92,42.93,42.89,42.9,49500.0,37.7568,37.7656,37.7304,37.7392,49500.0
2015-03-06 10:40:00,42.9,42.91,42.88,42.9,32800.0,37.7392,37.748,37.7216,37.7392,32800.0
2015-03-06 10:45:00,42.91,42.93,42.88,42.9,34400.0,37.748,37.7656,37.7216,37.7392,34400.0
2015-03-06 10:50:00,42.9,42.9,42.83,42.84,86800.0,37.7392,37.7392,37.6776,37.6864,86800.0
2015-03-06 10:55:00,42.84,42.86,42.81,42.85,113400.0,37.6864,37.704,37.66,37.6952,113400.0
2015-03-06 11:00:00,42.85,42.85,42.77,42.77,43000.0,37.6952,37.6952,37.6248,37.6248,43000.0
2015-03-06 11:05:00,42.78,42.78,42.72,42.74,36200.0,37.6336,37.6336,37.5808,37.5984,36200.0
2015-03-06 11:10:00,42.73,42.74,42.69,42.73,88200.0,37.5896,37.5984,37.5544,37.5896,88200.0
2015-03-06 11:15:00,42.72,42.73,42.68,42.69,123600.0,37.5808,37.5896,37.5456,37.5544,123600.0
2015-03-06 11:20:00,42.69,42.7,42.65,42.67,57600.0,37.5544,37.5632,37.5192,37.5368,57600.0
2015-03-06 11:25:00,42.66,42.7,42.65,42.66,100700.0,37.528,37.5632,37.5192,37.528,100700.0
2015-03-06 11:30:00,42.66,42.66,42.6,42.64,130700.0,37.528,37.528,37.4753,37.5104,130700.0
2015-03-06 11:35:00,42.63,42.65,42.61,42.65,104100.0,37.5016,37.5192,37.4841,37.5192,104100.0
2015-03-06 11:40:00,42.64,42.65,42.58,42.6,124600.0,37.5104,37.5192,37.4577,37.4753,124600.0
2015-03-06 11:45:00,42.59,42.61,42.56,42.58,77800.0,37.4665,37.4841,37.4401,37.4577,77800.0
2015-03-06 11:50:00,42.58,42.62,42.55,42.62,43100.0,37.4577,37.4929,37.4313,37.4929,43100.0
2015-03-06 11:55:00,42.62,42.62,42.59,42.62,70200.0,37.4929,37.4929,37.4665,37.4929,70200.0
2015-03-06 12:00:00,42.61,42.66,42.6,42.65,68200.0,37.4841,37.528,37.4753,37.5192,68200.0
2015-03-06 12:05:00,42.66,42.68,42.64,42.66,21400.0,37.528,37.5456,37.5104,37.528,21400.0
2015-03-06 12:10:00,42.66,42.67,42.64,42.66,80000.0,37.528,37.5368,37.5104,37.528,80000.0
2015-03-06 12:15:00,42.66,42.67,42.57,42.57,124000.0,37.528,37.5368,37.4489,37.4489,124000.0
2015-03-06 12:20:00,42.57,42.57,42.49,42.51,85300.0,37.4489,37.4489,37.3785,37.3961,85300.0
2015-03-06 12:25:00,42.51,42.55,42.51,42.55,35600.0,37.3961,37.4313,37.3961,37.4313,35600.0
2015-03-06 12:30:00,42.55,42.57,42.52,42.56,50000.0,37.4313,37.4489,37.4049,37.4401,50000.0
2015-03-06 12:35:00,42.57,42.59,42.55,42.58,21900.0,37.4489,37.4665,37.4313,37.4577,21900.0
2015-03-06 12:40:00,42.58,42.59,42.54,42.57,32400.0,37.4577,37.4665,37.4225,37.4489,32400.0
2015-03-06 12:45:00,42.57,42.61,42.56,42.59,39200.0,37.4489,37.4841,37.4401,37.4665,39200.0
2015-03-06 12:50:00,42.6,42.61,42.53,42.53,51100.0,37.4753,37.4841,37.4137,37.4137,51100.0
2015-03-06 12:55:00,42.54,42.55,42.49,42.54,40500.0,37.4225,37.4313,37.3785,37.4225,40500.0
2015-03-06 13:00:00,42.54,42.57,42.52,42.52,37400.0,37.4225,37.4489,37.4049,37.4049,37400.0
2015-03-06 13:05:00,42.52,42.55,42.5,42.52,41600.0,37.4049,37.4313,37.3873,37.4049,41600.0
2015-03-06 13:10:00,42.52,42.55,42.49,42.55,20500.0,37.4049,37.4313,37.3785,37.4313,20500.0
2015-03-06 13:15:00,42.54,42.55,42.51,42.51,28800.0,37.4225,37.4313,37.3961,37.3961,28800.0
2015-03-06 13:20:00,42.51,42.53,42.45,42.46,65900.0,37.3961,37.4137,37.3433,37.3521,65900.0
2015-03-06 13:25:00,42.45,42.5,42.43,42.5,48600.0,37.3433,37.3873,37.3257,37.3873,48600.0
2015-03-06 13:30:00,42.5,42.51,42.45,42.46,29700.0,37.3873,37.3961,37.3433,37.3521,29700.0
2015-03-06 13:35:00,42.46,42.49,42.44,42.48,35300.0,37.3521,37.3785,37.3345,37.3697,35300.0
2015-03-06 13:40:00,42.47,42.5,42.46,42.47,31700.0,37.3609,37.3873,37.3521,37.3609,31700.0
2015-03-06 13:45:00,42.47,42.47,42.43,42.47,50700.0,37.3609,37.3609,37.3257,37.3609,50700.0
2015-03-06 13:50:00,42.47,42.47,42.45,42.46,45800.0,37.3609,37.3609,37.3433,37.3521,45800.0
2015-03-06 13:55:00,42.46,42.49,42.45,42.48,35500.0,37.3521,37.3785,37.3433,37.3697,35500.0
2015-03-06 14:00:00,42.49,42.55,42.48,42.54,33900.0,37.3785,37.4313,37.3697,37.4225,33900.0
2015-03-06 14:05:00,42.54,42.58,42.53,42.58,37400.0,37.4225,37.4577,37.4137,37.4577,37400.0
2015-03-06 14:10:00,42.58,42.59,42.55,42.55,28100.0,37.4577,37.4665,37.4313,37.4313,28100.0
2015-03-06 14:15:00,42.56,42.57,42.52,42.52,32700.0,37.4401,37.4489,37.4049,37.4049,32700.0
2015-03-06 14:20:00,42.53,42.53,42.44,42.47,70700.0,37.4137,37.4137,37.3345,37.3609,70700.0
2015-03-06 14:25:00,42.48,42.49,42.45,42.47,41300.0,37.3697,37.3785,37.3433,37.3609,41300.0
2015-03-06 14:30:00,42.47,42.49,42.46,42.48,54000.0,37.3609,37.3785,37.3521,37.3697,54000.0
2015-03-06 14:35:00,42.48,42.49,42.41,42.41,86700.0,37.3697,37.3785,37.3081,37.3081,86700.0
2015-03-06 14:40:00,42.41,42.43,42.39,42.41,341900.0,37.3081,37.3257,37.2905,37.3081,341900.0
2015-03-06 14:45:00,42.41,42.44,42.41,42.43,28900.0,37.3081,37.3345,37.3081,37.3257,28900.0
2015-03-06 14:50:00,42.43,42.44,42.4,42.44,108300.0,37.3257,37.3345,37.2993,37.3345,108300.0
2015-03-06 14:55:00,42.44,42.44,42.4,42.41,45900.0,37.3345,37.3345,37.2993,37.3081,45900.0
2015-03-06 15:00:00,42.41,42.5,42.4,42.49,105200.0,37.3081,37.3873,37.2993,37.3785,105200.0
2015-03-06 15:05:00,42.5,42.52,42.47,42.49,98900.0,37.3873,37.4049,37.3609,37.3785,98900.0
2015-03-06 15:10:00,42.48,42.48,42.42,42.45,91900.0,37.3697,37.3697,37.3169,37.3433,91900.0
2015-03-06 15:15:00,42.45,42.46,42.42,42.46,119900.0,37.3433,37.3521,37.3169,37.3521,119900.0
2015-03-06 15:20:00,42.46,42.48,42.45,42.48,84700.0,37.3521,37.3697,37.3433,37.3697,84700.0
2015-03-06 15:25:00,42.49,42.49,42.39,42.41,121300.0,37.3785,37.3785,37.2905,37.3081,121300.0
2015-03-06 15:30:00,42.4,42.43,42.35,42.36,170900.0,37.2993,37.3257,37.2553,37.2641,170900.0
2015-03-06 15:35:00,42.36,42.39,42.35,42.36,112700.0,37.2641,37.2905,37.2553,37.2641,112700.0
2015-03-06 15:40:00,42.36,42.37,42.32,42.35,175200.0,37.2641,37.2729,37.2289,37.2553,175200.0
2015-03-06 15:45:00,42.35,42.38,42.34,42.36,302700.0,37.2553,37.2817,37.2465,37.2641,302700.0
2015-03-06 15:50:00,42.35,42.39,42.35,42.38,363700.0,37.2553,37.2905,37.2553,37.2817,363700.0
2015-03-06 15:55:00,42.39,42.42,42.36,42.4,852900.0,37.2905,37.3169,37.2641,37.2993,852900.0
2015-03-09 09:30:00,42.47,42.54,42.43,42.45,215100.0,37.3609,37.4225,37.3257,37.3433,215100.0
2015-03-09 09:35:00,42.46,42.47,42.41,42.47,115700.0,37.3521,37.3609,37.3081,37.3609,115700.0
2015-03-09 09:40:00,42.48,42.54,42.47,42.48,134400.0,37.3697,37.4225,37.3609,37.3697,134400.0
2015-03-09 09:45:00,42.48,42.48,42.43,42.44,98300.0,37.3697,37.3697,37.3257,37.3345,98300.0
2015-03-09 09:50:00,42.45,42.47,42.41,42.45,76700.0,37.3433,37.3609,37.3081,37.3433,76700.0
2015-03-09 09:55:00,42.45,42.51,42.44,42.51,94900.0,37.3433,37.3961,37.3345,37.3961,94900.0
2015-03-09 10:00:00,42.51,42.51,42.47,42.51,76800.0,37.3961,37.3961,37.3609,37.3961,76800.0
2015-03-09 10:05:00,42.51,42.56,42.5,42.54,20600.0,37.3961,37.4401,37.3873,37.4225,20600.0
2015-03-09 10:10:00,42.53,42.54,42.51,42.52,52100.0,37.4137,37.4225,37.3961,37.4049,52100.0
2015-03-09 10:15:00,42.52,42.52,42.49,42.52,101800.0,37.4049,37.4049,37.3785,37.4049,101800.0
2015-03-09 10:20:00,42.52,42.54,42.48,42.49,38800.0,37.4049,37.4225,37.3697,37.3785,38800.0
2015-03-09 10:25:00,42.48,42.49,42.45,42.49,128500.0,37.3697,37.3785,37.3433,37.3785,128500.0
2015-03-09 10:30:00,42.49,42.52,42.47,42.51,70200.0,37.3785,37.4049,37.3609,37.3961,70200.0
2015-03-09 10:35:00,42.51,42.52,42.49,42.49,45700.0,37.3961,37.4049,37.3785,37.3785,45700.0
2015-03-09 10:40:00,42.49,42.54,42.48,42.52,24900.0,37.3785,37.4225,37.3697,37.4049,24900.0
2015-03-09 10:45:00,42.52,42.54,42.51,42.52,25700.0,37.4049,37.4225,37.3961,37.4049,25700.0
2015-03-09 10:50:00,42.52,42.55,42.52,42.55,34000.0,37.4049,37.4313,37.4049,37.4313,34000.0
2015-03-09 10:55:00,42.55,42.55,42.5,42.52,40600.0,37.4313,37.4313,37.3873,37.4049,40600.0
2015-03-09 11:00:00,42.51,42.52,42.47,42.5,96400.0,37.3961,37.4049,37.3609,37.3873,96400.0
2015-03-09 11:05:00,42.5,42.53,42.49,42.51,50600.0,37.3873,37.4137,37.3785,37.3961,50600.0
2015-03-09 11:10:00,42.51,42.52,42.5,42.52,77800.0,37.3961,37.4049,37.3873,37.4049,77800.0
2015-03-09 11:15:00,42.52,42.56,42.51,42.53,42800.0,37.4049,37.4401,37.3961,37.4137,42800.0
2015-03-09 11:20:00,42.54,42.54,42.51,42.53,22100.0,37.4225,37.4225,37.3961,37.4137,22100.0
2015-03-09 11:25:00,42.54,42.6,42.53,42.58,67100.0,37.4225,37.4753,37.4137,37.4577,67100.0
2015-03-09 11:30:00,42.58,42.6,42.58,42.58,28400.0,37.4577,37.4753,37.4577,37.4577,28400.0
2015-03-09 11:35:00,42.59,42.6,42.57,42.57,13100.0,37.4665,37.4753,37.4489,37.4489,13100.0
2015-03-09 11:40:00,42.58,42.61,42.58,42.61,53500.0,37.4577,37.4841,37.4577,37.4841,53500.0
2015-03-09 11:45:00,42.61,42.61,42.58,42.59,24000.0,37.4841,37.4841,37.4577,37.4665,24000.0
2015-03-09 11:50:00,42.59,42.59,42.54,42.55,30400.0,37.4665,37.4665,37.4225,37.4313,30400.0
2015-03-09 11:55:00,42.55,42.57,42.54,42.56,15700.0,37.4313,37.4489,37.4225,37.4401,15700.0
2015-03-09 12:00:00,42.55,42.57,42.52,42.53,32900.0,37.4313,37.4489,37.4049,37.4137,32900.0
2015-03-09 12:05:00,42.54,42.54,42.5,42.51,26400.0,37.4225,37.4225,37.3873,37.3961,26400.0
2015-03-09 12:10:00,42.51,42.53,42.51,42.51,24400.0,37.3961,37.4137,37.3961,37.3961,24400.0
2015-03-09 12:15:00,42.51,42.51,42.49,42.5,23700.0,37.3961,37.3961,37.3785,37.3873,23700.0
2015-03-09 12:20:00,42.51,42.53,42.5,42.53,23700.0,37.3961,37.4137,37.3873,37.4137,23700.0
2015-03-09 12:25:00,42.52,42.53,42.5,42.51,17000.0,37.4049,37.4137,37.3873,37.3961,17000.0
2015-03-09 12:30:00,42.51,42.52,42.49,42.5,83400.0,37.3961,37.4049,37.3785,37.3873,83400.0
2015-03-09 12:35:00,42.51,42.53,42.5,42.53,43300.0,37.3961,37.4137,37.3873,37.4137,43300.0
2015-03-09 12:40:00,42.52,42.56,42.52,42.55,19500.0,37.4049,37.4401,37.4049,37.4313,19500.0
2015-03-09 12:45:00,42.55,42.57,42.55,42.56,10400.0,37.4313,37.4489,37.4313,37.4401,10400.0
2015-03-09 12:50:00,42.56,42.57,42.55,42.56,17600.0,37.4401,37.4489,37.4313,37.4401,17600.0
2015-03-09 12:55:00,42.56,42.57,42.55,42.55,28300.0,37.4401,37.4489,37.4313,37.4313,28300.0
2015-03-09 13:00:00,42.56,42.58,42.54,42.56,18900.0,37.4401,37.4577,37.4225,37.4401,18900.0
2015-03-09 13:05:00,42.56,42.57,42.55,42.57,19600.0,37.4401,37.4489,37.4313,37.4489,19600.0
2015-03-09 13:10:00,42.57,42.61,42.56,42.61,34200.0,37.4489,37.4841,37.4401,37.4841,34200.0
2015-03-09 13:15:00,42.61,42.61,42.56,42.59,29000.0,37.4841,37.4841,37.4401,37.4665,29000.0
2015-03-09 13:20:00,42.59,42.63,42.58,42.62,158200.0,37.4665,37.5016,37.4577,37.4929,158200.0
2015-03-09 13:25:00,42.61,42.62,42.58,42.62,38700.0,37.4841,37.4929,37.4577,37.4929,38700.0
2015-03-09 13:30:00,42.62,42.67,42.62,42.66,73100.0,37.4929,37.5368,37.4929,37.528,73100.0
2015-03-09 13:35:00,42.67,42.68,42.65,42.67,21000.0,37.5368,37.5456,37.5192,37.5368,21000.0
2015-03-09 13:40:00,42.67,42.74,42.67,42.74,39500.0,37.5368,37.5984,37.5368,37.5984,39500.0
2015-03-09 13:45:00,42.74,42.77,42.74,42.76,28100.0,37.5984,37.6248,37.5984,37.616,28100.0
2015-03-09 13:50:00,42.76,42.77,42.74,42.75,25200.0,37.616,37.6248,37.5984,37.6072,25200.0
2015-03-09 13:55:00,42.76,42.77,42.7,42.71,57000.0,37.616,37.6248,37.5632,37.572,57000.0
2015-03-09 14:00:00,42.7,42.72,42.68,42.7,46000.0,37.5632,37.5808,37.5456,37.5632,46000.0
2015-03-09 14:05:00,42.71,42.72,42.68,42.69,55400.0,37.572,37.5808,37.5456,37.5544,55400.0
2015-03-09 14:10:00,42.7,42.7,42.65,42.65,148000.0,37.5632,37.5632,37.5192,37.5192,148000.0
2015-03-09 14:15:00,42.64,42.66,42.61,42.62,29300.0,37.5104,37.528,37.4841,37.4929,29300.0
2015-03-09 14:20:00,42.62,42.65,42.62,42.65,56700.0,37.4929,37.5192,37.4929,37.5192,56700.0
2015-03-09 14:25:00,42.64,42.64,42.57,42.59,48400.0,37.5104,37.5104,37.4489,37.4665,48400.0
2015-03-09 14:30:00,42.59,42.59,42.54,42.57,33400.0,37.4665,37.4665,37.4225,37.4489,33400.0
2015-03-09 14:35:00,42.56,42.59,42.51,42.52,68400.0,37.4401,37.4665,37.3961,37.4049,68400.0
2015-03-09 14:40:00,42.52,42.52,42.46,42.5,60300.0,37.4049,37.4049,37.3521,37.3873,60300.0
2015-03-09 14:45:00,42.5,42.57,42.49,42.56,134900.0,37.3873,37.4489,37.3785,37.4401,134900.0
2015-03-09 14:50:00,42.56,42.61,42.56,42.59,80300.0,37.4401,37.4841,37.4401,37.4665,80300.0
2015-03-09 14:55:00,42.59,42.62,42.58,42.6,39000.0,37.4665,37.4929,37.4577,37.4753,39000.0
2015-03-09 15:00:00,42.6,42.63,42.59,42.6,41000.0,37.4753,37.5016,37.4665,37.4753,41000.0
2015-03-09 15:05:00,42.6,42.63,42.59,42.63,37700.0,37.4753,37.5016,37.4665,37.5016,37700.0
2015-03-09 15:10:00,42.63,42.66,42.63,42.66,52200.0,37.5016,37.528,37.5016,37.528,52200.0
2015-03-09 15:15:00,42.66,42.67,42.61,42.63,43100.0,37.528,37.5368,37.4841,37.5016,43100.0
2015-03-09 15:20:00,42.63,42.64,42.59,42.6,38300.0,37.5016,37.5104,37.4665,37.4753,38300.0
2015-03-09 15:25:00,42.6,42.64,42.58,42.62,42600.0,37.4753,37.5104,37.4577,37.4929,42600.0
2015-03-09 15:30:00,42.62,42.65,42.62,42.64,82000.0,37.4929,37.5192,37.4929,37.5104,82000.0
2015-03-09 15:35:00,42.63,42.64,42.59,42.59,156800.0,37.5016,37.5104,37.4665,37.4665,156800.0
2015-03-09 15:40:00,42.59,42.64,42.59,42.59,232600.0,37.4665,37.5104,37.4665,37.4665,232600.0
2015-03-09 15:45:00,42.6,42.67,42.59,42.66,329800.0,37.4753,37.5368,37.4665,37.528,329800.0
2015-03-09 15:50:00,42.67,42.68,42.63,42.65,379800.0,37.5368,37.5456,37.5016,37.5192,379800.0
2015-03-09 15:55:00,42.64,42.65,42.58,42.58,556300.0,37.5104,37.5192,37.4577,37.4577,556300.0
2015-03-10 09:30:00,42.35,42.35,42.23,42.35,193000.0,37.2553,37.2553,37.1498,37.2553,193000.0
2015-03-10 09:35:00,42.36,42.36,42.24,42.29,167900.0,37.2641,37.2641,37.1586,37.2025,167900.0
2015-03-10 09:40:00,42.28,42.32,42.22,42.22,138200.0,37.1938,37.2289,37.141,37.141,138200.0
2015-03-10 09:45:00,42.22,42.22,42.16,42.19,104500.0,37.141,37.141,37.0882,37.1146,104500.0
2015-03-10 09:50:00,42.17,42.17,42.11,42.15,107200.0,37.097,37.097,37.0442,37.0794,107200.0
2015-03-10 09:55:00,42.16,42.18,42.12,42.14,70400.0,37.0882,37.1058,37.053,37.0706,70400.0
2015-03-10 10:00:00,42.13,42.18,42.12,42.15,82400.0,37.0618,37.1058,37.053,37.0794,82400.0
2015-03-10 10:05:00,42.17,42.17,42.12,42.14,104300.0,37.097,37.097,37.053,37.0706,104300.0
2015-03-10 10:10:00,42.14,42.15,42.07,42.07,111000.0,37.0706,37.0794,37.009,37.009,111000.0
2015-03-10 10:15:00,42.07,42.08,42.02,42.06,87300.0,37.009,37.0178,36.965,37.0002,87300.0
2015-03-10 10:20:00,42.05,42.07,42.02,42.03,42900.0,36.9914,37.009,36.965,36.9738,42900.0
2015-03-10 10:25:00,42.03,42.06,41.98,42.03,110000.0,36.9738,37.0002,36.9298,36.9738,110000.0
2015-03-10 10:30:00,42.03,42.03,41.96,41.97,61100.0,36.9738,36.9738,36.9122,36.921,61100.0
2015-03-10 10:35:00,41.96,41.98,41.9,41.92,100200.0,36.9122,36.9298,36.8595,36.8771,100200.0
2015-03-10 10:40:00,41.91,41.96,41.91,41.94,80900.0,36.8683,36.9122,36.8683,36.8947,80900.0
2015-03-10 10:45:00,41.94,41.97,41.92,41.97,59900.0,36.8947,36.921,36.8771,36.921,59900.0
2015-03-10 10:50:00,41.97,42.0,41.96,41.98,79300.0,36.921,36.9474,36.9122,36.9298,79300.0
2015-03-10 10:55:00,41.99,42.02,41.97,41.97,50600.0,36.9386,36.965,36.921,36.921,50600.0
2015-03-10 11:00:00,41.97,42.04,41.97,42.04,74500.0,36.921,36.9826,36.921,36.9826,74500.0
2015-03-10 11:05:00,42.04,42.08,42.04,42.07,78900.0,36.9826,37.0178,36.9826,37.009,78900.0
2015-03-10 11:10:00,42.07,42.11,42.04,42.1,55700.0,37.009,37.0442,36.9826,37.0354,55700.0
2015-03-10 11:15:00,42.1,42.11,42.07,42.09,90000.0,37.0354,37.0442,37.009,37.0266,90000.0
2015-03-10 11:20:00,42.09,42.13,42.06,42.07,45500.0,37.0266,37.0618,37.0002,37.009,45500.0
2015-03-10 11:25:00,42.07,42.11,42.06,42.06,53200.0,37.009,37.0442,37.0002,37.0002,53200.0
2015-03-10 11:30:00,42.06,42.1,42.05,42.05,37200.0,37.0002,37.0354,36.9914,36.9914,37200.0
2015-03-10 11:35:00,42.05,42.06,42.01,42.02,24700.0,36.9914,37.0002,36.9562,36.965,24700.0
2015-03-10 11:40:00,42.02,42.03,41.98,41.99,59000.0,36.965,36.9738,36.9298,36.9386,59000.0
2015-03-10 11:45:00,41.98,41.98,41.95,41.95,57900.0,36.9298,36.9298,36.9035,36.9035,57900.0
2015-03-10 11:50:00,41.94,41.95,41.9,41.9,80700.0,36.8947,36.9035,36.8595,36.8595,80700.0
2015-03-10 11:55:00,41.9,41.93,41.86,41.86,70300.0,36.8595,36.8859,36.8243,36.8243,70300.0
2015-03-10 12:00:00,41.87,41.87,41.83,41.85,53200.0,36.8331,36.8331,36.7979,36.8155,53200.0
2015-03-10 12:05:00,41.84,41.87,41.83,41.87,30200.0,36.8067,36.8331,36.7979,36.8331,30200.0
2015-03-10 12:10:00,41.88,41.91,41.88,41.9,320000.0,36.8419,36.8683,36.8419,36.8595,320000.0
2015-03-10 12:15:00,41.9,41.91,41.88,41.89,58200.0,36.8595,36.8683,36.8419,36.8507,58200.0
2015-03-10 12:20:00,41.89,41.89,41.83,41.84,66200.0,36.8507,36.8507,36.7979,36.8067,66200.0
2015-03-10 12:25:00,41.84,41.86,41.82,41.83,162500.0,36.8067,36.8243,36.7891,36.7979,162500.0
2015-03-10 12:30:00,41.82,41.85,41.79,41.8,101000.0,36.7891,36.8155,36.7627,36.7715,101000.0
2015-03-10 12:35:00,41.8,41.86,41.79,41.85,63800.0,36.7715,36.8243,36.7627,36.8155,63800.0
2015-03-10 12:40:00,41.86,41.9,41.85,41.88,160900.0,36.8243,36.8595,36.8155,36.8419,160900.0
2015-03-10 12:45:00,41.88,41.9,41.84,41.86,191600.0,36.8419,36.8595,36.8067,36.8243,191600.0
2015-03-10 12:50:00,41.85,41.89,41.84,41.86,64800.0,36.8155,36.8507,36.8067,36.8243,64800.0
2015-03-10 12:55:00,41.86,41.9,41.85,41.85,63100.0,36.8243,36.8595,36.8155,36.8155,63100.0
2015-03-10 13:00:00,41.85,41.87,41.83,41.83,19900.0,36.8155,36.8331,36.7979,36.7979,19900.0
2015-03-10 13:05:00,41.84,41.86,41.81,41.82,23200.0,36.8067,36.8243,36.7803,36.7891,23200.0
2015-03-10 13:10:00,41.81,41.84,41.81,41.82,32900.0,36.7803,36.8067,36.7803,36.7891,32900.0
2015-03-10 13:15:00,41.82,41.85,41.8,41.85,32800.0,36.7891,36.8155,36.7715,36.8155,32800.0
2015-03-10 13:20:00,41.85,41.91,41.85,41.91,65300.0,36.8155,36.8683,36.8155,36.8683,65300.0
2015-03-10 13:25:00,41.92,41.94,41.89,41.89,51100.0,36.8771,36.8947,36.8507,36.8507,51100.0
2015-03-10 13:30:00,41.88,41.9,41.86,41.88,77600.0,36.8419,36.8595,36.8243,36.8419,77600.0
2015-03-10 13:35:00,41.89,41.9,41.87,41.88,40500.0,36.8507,36.8595,36.8331,36.8419,40500.0
2015-03-10 13:40:00,41.87,41.9,41.86,41.89,36800.0,36.8331,36.8595,36.8243,36.8507,36800.0
2015-03-10 13:45:00,41.9,41.92,41.88,41.91,37000.0,36.8595,36.8771,36.8419,36.8683,37000.0
2015-03-10 13:50:00,41.9,41.93,41.9,41.91,19300.0,36.8595,36.8859,36.8595,36.8683,19300.0
2015-03-10 13:55:00,41.91,41.91,41.88,41.89,80800.0,36.8683,36.8683,36.8419,36.8507,80800.0
2015-03-10 14:00:00,41.9,41.92,41.88,41.91,89200.0,36.8595,36.8771,36.8419,36.8683,89200.0
2015-03-10 14:05:00,41.91,41.94,41.91,41.94,43500.0,36.8683,36.8947,36.8683,36.8947,43500.0
2015-03-10 14:10:00,41.95,41.96,41.84,41.86,139700.0,36.9035,36.9122,36.8067,36.8243,139700.0
2015-03-10 14:15:00,41.85,41.87,41.83,41.83,55500.0,36.8155,36.8331,36.7979,36.7979,55500.0
2015-03-10 14:20:00,41.83,41.83,41.79,41.8,64100.0,36.7979,36.7979,36.7627,36.7715,64100.0
2015-03-10 14:25:00,41.8,41.81,41.79,41.8,45300.0,36.7715,36.7803,36.7627,36.7715,45300.0
2015-03-10 14:30:00,41.8,41.84,41.8,41.83,60400.0,36.7715,36.8067,36.7715,36.7979,60400.0
2015-03-10 14:35:00,41.82,41.84,41.8,41.83,53500.0,36.7891,36.8067,36.7715,36.7979,53500.0
2015-03-10 14:40:00,41.82,41.83,41.8,41.83,86800.0,36.7891,36.7979,36.7715,36.7979,86800.0
2015-03-10 14:45:00,41.83,41.87,41.83,41.84,113700.0,36.7979,36.8331,36.7979,36.8067,113700.0
2015-03-10 14:50:00,41.84,41.85,41.81,41.81,107200.0,36.8067,36.8155,36.7803,36.7803,107200.0
2015-03-10 14:55:00,41.82,41.82,41.78,41.79,59700.0,36.7891,36.7891,36.7539,36.7627,59700.0
2015-03-10 15:00:00,41.8,41.85,41.77,41.82,57300.0,36.7715,36.8155,36.7451,36.7891,57300.0
2015-03-10 15:05:00,41.83,41.87,41.81,41.85,124700.0,36.7979,36.8331,36.7803,36.8155,124700.0
2015-03-10 15:10:00,41.86,41.86,41.82,41.83,100200.0,36.8243,36.8243,36.7891,36.7979,100200.0
2015-03-10 15:15:00,41.83,41.89,41.82,41.89,91700.0,36.7979,36.8507,36.7891,36.8507,91700.0
2015-03-10 15:20:00,41.89,41.91,41.88,41.91,103000.0,36.8507,36.8683,36.8419,36.8683,103000.0
2015-03-10 15:25:00,41.9,41.9,41.82,41.83,179200.0,36.8595,36.8595,36.7891,36.7979,179200.0
2015-03-10 15:30:00,41.84,41.84,41.8,41.81,157300.0,36.8067,36.8067,36.7715,36.7803,157300.0
2015-03-10 15:35:00,41.8,41.84,41.8,41.82,61800.0,36.7715,36.8067,36.7715,36.7891,61800.0
2015-03-10 15:40:00,41.82,41.85,41.81,41.83,118000.0,36.7891,36.8155,36.7803,36.7979,118000.0
2015-03-10 15:45:00,41.83,41.85,41.81,41.84,141000.0,36.7979,36.8155,36.7803,36.8067,141000.0
2015-03-10 15:50:00,41.83,41.83,41.77,41.77,269500.0,36.7979,36.7979,36.7451,36.7451,269500.0
2015-03-10 15:55:00,41.78,41.78,41.72,41.75,860600.0,36.7539,36.7539,36.7011,36.7275,860600.0
2015-03-11 09:30:00,41.82,41.82,41.66,41.67,259600.0,36.7891,36.7891,36.6483,36.6571,259600.0
2015-03-11 09:35:00,41.66,41.7,41.62,41.64,123000.0,36.6483,36.6835,36.6132,36.6307,123000.0
2015-03-11 09:40:00,41.63,41.73,41.6,41.72,83500.0,36.6219,36.7099,36.5956,36.7011,83500.0
2015-03-11 09:45:00,41.72,41.72,41.65,41.67,88800.0,36.7011,36.7011,36.6395,36.6571,88800.0
2015-03-11 09:50:00,41.67,41.72,41.65,41.68,192600.0,36.6571,36.7011,36.6395,36.6659,192600.0
2015-03-11 09:55:00,41.68,41.73,41.68,41.72,119100.0,36.6659,36.7099,36.6659,36.7011,119100.0
2015-03-11 10:00:00,41.72,41.77,41.71,41.74,191900.0,36.7011,36.7451,36.6923,36.7187,191900.0
2015-03-11 10:05:00,41.73,41.82,41.73,41.8,93100.0,36.7099,36.7891,36.7099,36.7715,93100.0
2015-03-11 10:10:00,41.79,41.79,41.71,41.72,85300.0,36.7627,36.7627,36.6923,36.7011,85300.0
2015-03-11 10:15:00,41.72,41.73,41.64,41.65,1348200.0,36.7011,36.7099,36.6307,36.6395,1348200.0
2015-03-11 10:20:00,41.65,41.67,41.64,41.66,476200.0,36.6395,36.6571,36.6307,36.6483,476200.0
2015-03-11 10:25:00,41.66,41.7,41.63,41.69,120900.0,36.6483,36.6835,36.6219,36.6747,120900.0
2015-03-11 10:30:00,41.7,41.73,41.64,41.64,155000.0,36.6835,36.7099,36.6307,36.6307,155000.0
2015-03-11 10:35:00,41.64,41.65,41.61,41.62,92200.0,36.6307,36.6395,36.6044,36.6132,92200.0
2015-03-11 10:40:00,41.61,41.65,41.55,41.56,109900.0,36.6044,36.6395,36.5516,36.5604,109900.0
2015-03-11 10:45:00,41.57,41.57,41.53,41.57,1578000.0,36.5692,36.5692,36.534,36.5692,1578000.0
2015-03-11 10:50:00,41.57,41.62,41.55,41.61,188700.0,36.5692,36.6132,36.5516,36.6044,188700.0
2015-03-11 10:55:00,41.61,41.62,41.59,41.59,73300.0,36.6044,36.6132,36.5868,36.5868,73300.0
2015-03-11 11:00:00,41.59,41.65,41.59,41.62,87400.0,36.5868,36.6395,36.5868,36.6132,87400.0
2015-03-11 11:05:00,41.62,41.62,41.56,41.58,70900.0,36.6132,36.6132,36.5604,36.578,70900.0
2015-03-11 11:10:00,41.59,41.65,41.58,41.63,146200.0,36.5868,36.6395,36.578,36.6219,146200.0
2015-03-11 11:15:00,41.63,41.66,41.62,41.63,53700.0,36.6219,36.6483,36.6132,36.6219,53700.0
2015-03-11 11:20:00,41.62,41.65,41.6,41.61,35600.0,36.6132,36.6395,36.5956,36.6044,35600.0
2015-03-11 11:25:00,41.6,41.69,41.6,41.69,106500.0,36.5956,36.6747,36.5956,36.6747,106500.0
2015-03-11 11:30:00,41.69,41.73,41.68,41.71,57300.0,36.6747,36.7099,36.6659,36.6923,57300.0
2015-03-11 11:35:00,41.72,41.72,41.7,41.71,32700.0,36.7011,36.7011,36.6835,36.6923,32700.0
2015-03-11 11:40:00,41.7,41.73,41.69,41.69,26200.0,36.6835,36.7099,36.6747,36.6747,26200.0
2015-03-11 11:45:00,41.7,41.72,41.69,41.71,21600.0,36.6835,36.7011,36.6747,36.6923,21600.0
2015-03-11 11:50:00,41.71,41.72,41.67,41.71,42200.0,36.6923,36.7011,36.6571,36.6923,42200.0
2015-03-11 11:55:00,41.71,41.71,41.67,41.71,49000.0,36.6923,36.6923,36.6571,36.6923,49000.0
2015-03-11 12:00:00,41.71,41.73,41.69,41.7,83200.0,36.6923,36.7099,36.6747,36.6835,83200.0
2015-03-11 12:05:00,41.7,41.71,41.65,41.68,29800.0,36.6835,36.6923,36.6395,36.6659,29800.0
2015-03-11 12:10:00,41.68,41.7,41.66,41.68,35300.0,36.6659,36.6835,36.6483,36.6659,35300.0
2015-03-11 12:15:00,41.69,41.73,41.67,41.72,114100.0,36.6747,36.7099,36.6571,36.7011,114100.0
2015-03-11 12:20:00,41.72,41.72,41.64,41.65,76700.0,36.7011,36.7011,36.6307,36.6395,76700.0
2015-03-11 12:25:00,41.65,41.66,41.61,41.64,51800.0,36.6395,36.6483,36.6044,36.6307,51800.0
2015-03-11 12:30:00,41.65,41.66,41.62,41.66,57600.0,36.6395,36.6483,36.6132,36.6483,57600.0
2015-03-11 12:35:00,41.66,41.7,41.64,41.7,37700.0,36.6483,36.6835,36.6307,36.6835,37700.0
2015-03-11 12:40:00,41.7,41.71,41.68,41.7,91900.0,36.6835,36.6923,36.6659,36.6835,91900.0
2015-03-11 12:45:00,41.7,41.72,41.68,41.69,32900.0,36.6835,36.7011,36.6659,36.6747,32900.0
2015-03-11 12:50:00,41.69,41.72,41.68,41.72,30700.0,36.6747,36.7011,36.6659,36.7011,30700.0
2015-03-11 12:55:00,41.71,41.72,41.65,41.67,41400.0,36.6923,36.7011,36.6395,36.6571,41400.0
2015-03-11 13:00:00,41.67,41.67,41.63,41.64,37600.0,36.6571,36.6571,36.6219,36.6307,37600.0
2015-03-11 13:05:00,41.64,41.67,41.63,41.67,14400.0,36.6307,36.6571,36.6219,36.6571,14400.0
2015-03-11 13:10:00,41.67,41.69,41.66,41.69,22000.0,36.6571,36.6747,36.6483,36.6747,22000.0
2015-03-11 13:15:00,41.68,41.7,41.65,41.66,37600.0,36.6659,36.6835,36.6395,36.6483,37600.0
2015-03-11 13:20:00,41.66,41.68,41.65,41.66,35100.0,36.6483,36.6659,36.6395,36.6483,35100.0
2015-03-11 13:25:00,41.66,41.66,41.63,41.66,49300.0,36.6483,36.6483,36.6219,36.6483,49300.0
2015-03-11 13:30:00,41.66,41.66,41.58,41.6,117900.0,36.6483,36.6483,36.578,36.5956,117900.0
2015-03-11 13:35:00,41.59,41.62,41.59,41.62,26300.0,36.5868,36.6132,36.5868,36.6132,26300.0
2015-03-11 13:40:00,41.62,41.62,41.57,41.58,62800.0,36.6132,36.6132,36.5692,36.578,62800.0
2015-03-11 13:45:00,41.58,41.58,41.5,41.5,112700.0,36.578,36.578,36.5076,36.5076,112700.0
2015-03-11 13:50:00,41.49,41.54,41.49,41.53,36500.0,36.4988,36.5428,36.4988,36.534,36500.0
2015-03-11 13:55:00,41.52,41.55,41.51,41.54,28800.0,36.5252,36.5516,36.5164,36.5428,28800.0
2015-03-11 14:00:00,41.54,41.58,41.53,41.57,33900.0,36.5428,36.578,36.534,36.5692,33900.0
2015-03-11 14:05:00,41.57,41.6,41.56,41.59,45600.0,36.5692,36.5956,36.5604,36.5868,45600.0
2015-03-11 14:10:00,41.59,41.6,41.56,41.59,37600.0,36.5868,36.5956,36.5604,36.5868,37600.0
2015-03-11 14:15:00,41.59,41.64,41.56,41.63,90100.0,36.5868,36.6307,36.5604,36.6219,90100.0
2015-03-11 14:20:00,41.63,41.64,41.6,41.62,45400.0,36.6219,36.6307,36.5956,36.6132,45400.0
2015-03-11 14:25:00,41.62,41.63,41.6,41.61,30300.0,36.6132,36.6219,36.5956,36.6044,30300.0
2015-03-11 14:30:00,41.61,41.62,41.56,41.57,79000.0,36.6044,36.6132,36.5604,36.5692,79000.0
2015-03-11 14:35:00,41.57,41.62,41.56,41.61,23200.0,36.5692,36.6132,36.5604,36.6044,23200.0
2015-03-11 14:40:00,41.61,41.61,41.55,41.57,47700.0,36.6044,36.6044,36.5516,36.5692,47700.0
2015-03-11 14:45:00,41.58,41.62,41.57,41.59,69800.0,36.578,36.6132,36.5692,36.5868,69800.0
2015-03-11 14:50:00,41.6,41.62,41.59,41.61,60900.0,36.5956,36.6132,36.5868,36.6044,60900.0
2015-03-11 14:55:00,41.61,41.64,41.59,41.63,54500.0,36.6044,36.6307,36.5868,36.6219,54500.0
2015-03-11 15:00:00,41.62,41.63,41.6,41.61,69600.0,36.6132,36.6219,36.5956,36.6044,69600.0
2015-03-11 15:05:00,41.61,41.61,41.56,41.57,39400.0,36.6044,36.6044,36.5604,36.5692,39400.0
2015-03-11 15:10:00,41.57,41.58,41.53,41.53,40400.0,36.5692,36.578,36.534,36.534,40400.0
2015-03-11 15:15:00,41.52,41.56,41.52,41.54,39400.0,36.5252,36.5604,36.5252,36.5428,39400.0
2015-03-11 15:20:00,41.54,41.54,41.47,41.48,44400.0,36.5428,36.5428,36.4812,36.49,44400.0
2015-03-11 15:25:00,41.49,41.5,41.44,41.44,36400.0,36.4988,36.5076,36.4548,36.4548,36400.0
2015-03-11 15:30:00,41.45,41.45,41.42,41.45,63500.0,36.4636,36.4636,36.4372,36.4636,63500.0
2015-03-11 15:35:00,41.45,41.47,41.45,41.46,47100.0,36.4636,36.4812,36.4636,36.4724,47100.0
2015-03-11 15:40:00,41.47,41.5,41.43,41.5,175200.0,36.4812,36.5076,36.446,36.5076,175200.0
2015-03-11 15:45:00,41.5,41.51,41.45,41.46,211500.0,36.5076,36.5164,36.4636,36.4724,211500.0
2015-03-11 15:50:00,41.46,41.47,41.44,41.46,259000.0,36.4724,36.4812,36.4548,36.4724,259000.0
2015-03-11 15:55:00,41.46,41.49,41.44,41.44,511100.0,36.4724,36.4988,36.4548,36.4548,511100.0
2015-03-12 09:30:00,41.36,41.41,41.29,41.41,1237100.0,36.3844,36.4284,36.3228,36.4284,1237100.0
2015-03-12 09:35:00,41.41,41.49,41.4,41.42,166500.0,36.4284,36.4988,36.4196,36.4372,166500.0
2015-03-12 09:40:00,41.42,41.53,41.41,41.52,151600.0,36.4372,36.534,36.4284,36.5252,151600.0
2015-03-12 09:45:00,41.53,41.64,41.52,41.63,181400.0,36.534,36.6307,36.5252,36.6219,181400.0
2015-03-12 09:50:00,41.63,41.68,41.6,41.66,190200.0,36.6219,36.6659,36.5956,36.6483,190200.0
2015-03-12 09:55:00,41.66,41.66,41.59,41.59,81200.0,36.6483,36.6483,36.5868,36.5868,81200.0
2015-03-12 10:00:00,41.59,41.63,41.54,41.56,189500.0,36.5868,36.6219,36.5428,36.5604,189500.0
2015-03-12 10:05:00,41.56,41.59,41.55,41.57,80400.0,36.5604,36.5868,36.5516,36.5692,80400.0
2015-03-12 10:10:00,41.56,41.62,41.56,41.59,74400.0,36.5604,36.6132,36.5604,36.5868,74400.0
2015-03-12 10:15:00,41.59,41.63,41.56,41.58,73900.0,36.5868,36.6219,36.5604,36.578,73900.0
2015-03-12 10:20:00,41.58,41.65,41.57,41.64,70900.0,36.578,36.6395,36.5692,36.6307,70900.0
2015-03-12 10:25:00,41.64,41.65,41.63,41.63,39400.0,36.6307,36.6395,36.6219,36.6219,39400.0
2015-03-12 10:30:00,41.63,41.66,41.63,41.66,37900.0,36.6219,36.6483,36.6219,36.6483,37900.0
2015-03-12 10:35:00,41.66,41.67,41.61,41.65,298000.0,36.6483,36.6571,36.6044,36.6395,298000.0
2015-03-12 10:40:00,41.65,41.66,41.58,41.6,279400.0,36.6395,36.6483,36.578,36.5956,279400.0
2015-03-12 10:45:00,41.6,41.6,41.57,41.58,28100.0,36.5956,36.5956,36.5692,36.578,28100.0
2015-03-12 10:50:00,41.58,41.61,41.57,41.59,59700.0,36.578,36.6044,36.5692,36.5868,59700.0
2015-03-12 10:55:00,41.6,41.63,41.59,41.61,115100.0,36.5956,36.6219,36.5868,36.6044,115100.0
2015-03-12 11:00:00,41.61,41.62,41.57,41.59,95400.0,36.6044,36.6132,36.5692,36.5868,95400.0
2015-03-12 11:05:00,41.59,41.61,41.58,41.59,45700.0,36.5868,36.6044,36.578,36.5868,45700.0
2015-03-12 11:10:00,41.58,41.64,41.58,41.64,34500.0,36.578,36.6307,36.578,36.6307,34500.0
2015-03-12 11:15:00,41.63,41.68,41.63,41.68,108500.0,36.6219,36.6659,36.6219,36.6659,108500.0
2015-03-12 11:20:00,41.68,41.71,41.67,41.7,58400.0,36.6659,36.6923,36.6571,36.6835,58400.0
2015-03-12 11:25:00,41.7,41.7,41.67,41.68,21400.0,36.6835,36.6835,36.6571,36.6659,21400.0
2015-03-12 11:30:00,41.68,41.69,41.64,41.65,154100.0,36.6659,36.6747,36.6307,36.6395,154100.0
2015-03-12 11:35:00,41.65,41.66,41.63,41.64,203600.0,36.6395,36.6483,36.6219,36.6307,203600.0
2015-03-12 11:40:00,41.63,41.64,41.62,41.62,33500.0,36.6219,36.6307,36.6132,36.6132,33500.0
2015-03-12 11:45:00,41.63,41.65,41.62,41.62,63100.0,36.6219,36.6395,36.6132,36.6132,63100.0
2015-03-12 11:50:00,41.63,41.65,41.63,41.63,41400.0,36.6219,36.6395,36.6219,36.6219,41400.0
2015-03-12 11:55:00,41.63,41.64,41.62,41.64,159200.0,36.6219,36.6307,36.6132,36.6307,159200.0
2015-03-12 12:00:00,41.64,41.65,41.61,41.62,272500.0,36.6307,36.6395,36.6044,36.6132,272500.0
2015-03-12 12:05:00,41.62,41.65,41.62,41.62,165800.0,36.6132,36.6395,36.6132,36.6132,165800.0
2015-03-12 12:10:00,41.63,41.64,41.61,41.64,57900.0,36.6219,36.6307,36.6044,36.6307,57900.0
2015-03-12 12:15:00,41.64,41.66,41.63,41.66,77500.0,36.6307,36.6483,36.6219,36.6483,77500.0
2015-03-12 12:20:00,41.66,41.67,41.63,41.63,80400.0,36.6483,36.6571,36.6219,36.6219,80400.0
2015-03-12 12:25:00,41.63,41.65,41.62,41.64,51600.0,36.6219,36.6395,36.6132,36.6307,51600.0
2015-03-12 12:30:00,41.64,41.65,41.63,41.64,42800.0,36.6307,36.6395,36.6219,36.6307,42800.0
2015-03-12 12:35:00,41.64,41.65,41.6,41.61,55600.0,36.6307,36.6395,36.5956,36.6044,55600.0
2015-03-12 12:40:00,41.61,41.62,41.57,41.59,83300.0,36.6044,36.6132,36.5692,36.5868,83300.0
2015-03-12 12:45:00,41.59,41.61,41.58,41.61,30200.0,36.5868,36.6044,36.578,36.6044,30200.0
2015-03-12 12:50:00,41.62,41.63,41.6,41.63,84300.0,36.6132,36.6219,36.5956,36.6219,84300.0
2015-03-12 12:55:00,41.63,41.63,41.61,41.62,56400.0,36.6219,36.6219,36.6044,36.6132,56400.0
2015-03-12 13:00:00,41.61,41.63,41.6,41.61,22900.0,36.6044,36.6219,36.5956,36.6044,22900.0
2015-03-12 13:05:00,41.61,41.66,41.61,41.65,34400.0,36.6044,36.6483,36.6044,36.6395,34400.0
2015-03-12 13:10:00,41.65,41.67,41.63,41.64,31600.0,36.6395,36.6571,36.6219,36.6307,31600.0
2015-03-12 13:15:00,41.65,41.68,41.64,41.67,52300.0,36.6395,36.6659,36.6307,36.6571,52300.0
2015-03-12 13:20:00,41.66,41.67,41.65,41.65,31500.0,36.6483,36.6571,36.6395,36.6395,31500.0
2015-03-12 13:25:00,41.65,41.67,41.65,41.66,12000.0,36.6395,36.6571,36.6395,36.6483,12000.0
2015-03-12 13:30:00,41.66,41.66,41.62,41.65,69700.0,36.6483,36.6483,36.6132,36.6395,69700.0
2015-03-12 13:35:00,41.66,41.68,41.66,41.66,23800.0,36.6483,36.6659,36.6483,36.6483,23800.0
2015-03-12 13:40:00,41.66,41.69,41.65,41.69,38100.0,36.6483,36.6747,36.6395,36.6747,38100.0
2015-03-12 13:45:00,41.68,41.69,41.66,41.67,48200.0,36.6659,36.6747,36.6483,36.6571,48200.0
2015-03-12 13:50:00,41.67,41.7,41.67,41.69,51100.0,36.6571,36.6835,36.6571,36.6747,51100.0
2015-03-12 13:55:00,41.69,41.72,41.68,41.69,46200.0,36.6747,36.7011,36.6659,36.6747,46200.0
2015-03-12 14:00:00,41.69,41.69,41.65,41.67,38000.0,36.6747,36.6747,36.6395,36.6571,38000.0
2015-03-12 14:05:00,41.66,41.69,41.66,41.68,33400.0,36.6483,36.6747,36.6483,36.6659,33400.0
2015-03-12 14:10:00,41.68,41.7,41.67,41.68,17200.0,36.6659,36.6835,36.6571,36.6659,17200.0
2015-03-12 14:15:00,41.68,41.69,41.67,41.68,20800.0,36.6659,36.6747,36.6571,36.6659,20800.0
2015-03-12 14:20:00,41.67,41.69,41.66,41.69,13300.0,36.6571,36.6747,36.6483,36.6747,13300.0
2015-03-12 14:25:00,41.68,41.69,41.66,41.67,38700.0,36.6659,36.6747,36.6483,36.6571,38700.0
2015-03-12 14:30:00,41.66,41.67,41.64,41.64,121200.0,36.6483,36.6571,36.6307,36.6307,121200.0
2015-03-12 14:35:00,41.64,41.64,41.62,41.63,541400.0,36.6307,36.6307,36.6132,36.6219,541400.0
2015-03-12 14:40:00,41.63,41.63,41.6,41.62,84400.0,36.6219,36.6219,36.5956,36.6132,84400.0
2015-03-12 14:45:00,41.62,41.64,41.61,41.61,86300.0,36.6132,36.6307,36.6044,36.6044,86300.0
2015-03-12 14:50:00,41.62,41.64,41.61,41.62,97900.0,36.6132,36.6307,36.6044,36.6132,97900.0
2015-03-12 14:55:00,41.61,41.7,41.61,41.68,129400.0,36.6044,36.6835,36.6044,36.6659,129400.0
2015-03-12 15:00:00,41.69,41.71,41.68,41.71,91900.0,36.6747,36.6923,36.6659,36.6923,91900.0
2015-03-12 15:05:00,41.71,41.73,41.69,41.71,110400.0,36.6923,36.7099,36.6747,36.6923,110400.0
2015-03-12 15:10:00,41.7,41.73,41.69,41.69,140500.0,36.6835,36.7099,36.6747,36.6747,140500.0
2015-03-12 15:15:00,41.69,41.7,41.68,41.69,104800.0,36.6747,36.6835,36.6659,36.6747,104800.0
2015-03-12 15:20:00,41.69,41.71,41.67,41.68,145300.0,36.6747,36.6923,36.6571,36.6659,145300.0
2015-03-12 15:25:00,41.69,41.71,41.68,41.7,173300.0,36.6747,36.6923,36.6659,36.6835,173300.0
2015-03-12 15:30:00,41.7,41.72,41.68,41.68,245600.0,36.6835,36.7011,36.6659,36.6659,245600.0
2015-03-12 15:35:00,41.68,41.71,41.67,41.71,246000.0,36.6659,36.6923,36.6571,36.6923,246000.0
2015-03-12 15:40:00,41.71,41.73,41.69,41.72,216900.0,36.6923,36.7099,36.6747,36.7011,216900.0
2015-03-12 15:45:00,41.72,41.74,41.71,41.73,310900.0,36.7011,36.7187,36.6923,36.7099,310900.0
2015-03-12 15:50:00,41.74,41.75,41.72,41.73,597700.0,36.7187,36.7275,36.7011,36.7099,597700.0
2015-03-12 15:55:00,41.73,41.74,41.72,41.72,725900.0,36.7099,36.7187,36.7011,36.7011,725900.0
2015-03-13 09:30:00,41.66,41.7,41.55,41.62,701100.0,36.6483,36.6835,36.5516,36.6132,701100.0
2015-03-13 09:35:00,41.63,41.7,41.55,41.68,388500.0,36.6219,36.6835,36.5516,36.6659,388500.0
2015-03-13 09:40:00,41.67,41.72,41.65,41.72,261600.0,36.6571,36.7011,36.6395,36.7011,261600.0
2015-03-13 09:45:00,41.72,41.76,41.69,41.73,298500.0,36.7011,36.7363,36.6747,36.7099,298500.0
2015-03-13 09:50:00,41.74,41.75,41.7,41.71,173500.0,36.7187,36.7275,36.6835,36.6923,173500.0
2015-03-13 09:55:00,41.71,41.71,41.67,41.69,161700.0,36.6923,36.6923,36.6571,36.6747,161700.0
2015-03-13 10:00:00,41.68,41.7,41.6,41.61,487300.0,36.6659,36.6835,36.5956,36.6044,487300.0
2015-03-13 10:05:00,41.61,41.61,41.54,41.55,293200.0,36.6044,36.6044,36.5428,36.5516,293200.0
2015-03-13 10:10:00,41.57,41.6,41.54,41.59,130200.0,36.5692,36.5956,36.5428,36.5868,130200.0
2015-03-13 10:15:00,41.6,41.65,41.59,41.63,159700.0,36.5956,36.6395,36.5868,36.6219,159700.0
2015-03-13 10:20:00,41.63,41.65,41.56,41.59,131600.0,36.6219,36.6395,36.5604,36.5868,131600.0
2015-03-13 10:25:00,41.59,41.6,41.5,41.52,289000.0,36.5868,36.5956,36.5076,36.5252,289000.0
2015-03-13 10:30:00,41.52,41.54,41.49,41.54,147500.0,36.5252,36.5428,36.4988,36.5428,147500.0
2015-03-13 10:35:00,41.54,41.59,41.52,41.58,129500.0,36.5428,36.5868,36.5252,36.578,129500.0
2015-03-13 10:40:00,41.58,41.6,41.52,41.53,138800.0,36.578,36.5956,36.5252,36.534,138800.0
2015-03-13 10:45:00,41.52,41.54,41.49,41.5,137700.0,36.5252,36.5428,36.4988,36.5076,137700.0
2015-03-13 10:50:00,41.5,41.51,41.4,41.41,127100.0,36.5076,36.5164,36.4196,36.4284,127100.0
2015-03-13 10:55:00,41.4,41.42,41.36,41.36,125500.0,36.4196,36.4372,36.3844,36.3844,125500.0
2015-03-13 11:00:00,41.35,41.41,41.34,41.41,135100.0,36.3756,36.4284,36.3668,36.4284,135100.0
2015-03-13 11:05:00,41.4,41.41,41.36,41.41,109500.0,36.4196,36.4284,36.3844,36.4284,109500.0
2015-03-13 11:10:00,41.41,41.44,41.39,41.44,112700.0,36.4284,36.4548,36.4108,36.4548,112700.0
2015-03-13 11:15:00,41.43,41.44,41.38,41.39,151700.0,36.446,36.4548,36.402,36.4108,151700.0
2015-03-13 11:20:00,41.39,41.43,41.37,41.38,270400.0,36.4108,36.446,36.3932,36.402,270400.0
2015-03-13 11:25:00,41.38,41.38,41.33,41.34,123400.0,36.402,36.402,36.358,36.3668,123400.0
2015-03-13 11:30:00,41.33,41.36,41.3,41.34,177500.0,36.358,36.3844,36.3316,36.3668,177500.0
2015-03-13 11:35:00,41.34,41.37,41.32,41.37,112300.0,36.3668,36.3932,36.3492,36.3932,112300.0
2015-03-13 11:40:00,41.37,41.37,41.35,41.37,89000.0,36.3932,36.3932,36.3756,36.3932,89000.0
2015-03-13 11:45:00,41.37,41.37,41.27,41.3,213900.0,36.3932,36.3932,36.3053,36.3316,213900.0
2015-03-13 11:50:00,41.3,41.35,41.3,41.34,279800.0,36.3316,36.3756,36.3316,36.3668,279800.0
2015-03-13 11:55:00,41.34,41.37,41.31,41.36,210900.0,36.3668,36.3932,36.3404,36.3844,210900.0
2015-03-13 12:00:00,41.36,41.36,41.27,41.3,119500.0,36.3844,36.3844,36.3053,36.3316,119500.0
2015-03-13 12:05:00,41.3,41.34,41.29,41.34,129200.0,36.3316,36.3668,36.3228,36.3668,129200.0
2015-03-13 12:10:00,41.33,41.36,41.32,41.33,123100.0,36.358,36.3844,36.3492,36.358,123100.0
2015-03-13 12:15:00,41.33,41.34,41.27,41.3,113000.0,36.358,36.3668,36.3053,36.3316,113000.0
2015-03-13 12:20:00,41.31,41.36,41.3,41.36,201600.0,36.3404,36.3844,36.3316,36.3844,201600.0
2015-03-13 12:25:00,41.35,41.38,41.34,41.36,188900.0,36.3756,36.402,36.3668,36.3844,188900.0
2015-03-13 12:30:00,41.36,41.4,41.36,41.38,116200.0,36.3844,36.4196,36.3844,36.402,116200.0
2015-03-13 12:35:00,41.38,41.44,41.38,41.4,179400.0,36.402,36.4548,36.402,36.4196,179400.0
2015-03-13 12:40:00,41.4,41.43,41.38,41.43,163100.0,36.4196,36.446,36.402,36.446,163100.0
2015-03-13 12:45:00,41.43,41.44,41.36,41.39,209800.0,36.446,36.4548,36.3844,36.4108,209800.0
2015-03-13 12:50:00,41.4,41.4,41.33,41.36,187900.0,36.4196,36.4196,36.358,36.3844,187900.0
2015-03-13 12:55:00,41.36,41.41,41.35,41.4,151600.0,36.3844,36.4284,36.3756,36.4196,151600.0
2015-03-13 13:00:00,41.39,41.39,41.34,41.36,164500.0,36.4108,36.4108,36.3668,36.3844,164500.0
2015-03-13 13:05:00,41.36,41.4,41.35,41.36,159600.0,36.3844,36.4196,36.3756,36.3844,159600.0
2015-03-13 13:10:00,41.35,41.36,41.32,41.36,677400.0,36.3756,36.3844,36.3492,36.3844,677400.0
2015-03-13 13:15:00,41.35,41.35,41.3,41.34,99000.0,36.3756,36.3756,36.3316,36.3668,99000.0
2015-03-13 13:20:00,41.33,41.34,41.28,41.3,132200.0,36.358,36.3668,36.3141,36.3316,132200.0
2015-03-13 13:25:00,41.28,41.3,41.26,41.27,155500.0,36.3141,36.3316,36.2965,36.3053,155500.0
2015-03-13 13:30:00,41.27,41.32,41.26,41.29,128100.0,36.3053,36.3492,36.2965,36.3228,128100.0
2015-03-13 13:35:00,41.29,41.33,41.27,41.33,97000.0,36.3228,36.358,36.3053,36.358,97000.0
2015-03-13 13:40:00,41.33,41.34,41.31,41.33,82200.0,36.358,36.3668,36.3404,36.358,82200.0
2015-03-13 13:45:00,41.33,41.34,41.31,41.32,105700.0,36.358,36.3668,36.3404,36.3492,105700.0
2015-03-13 13:50:00,41.32,41.36,41.31,41.34,108700.0,36.3492,36.3844,36.3404,36.3668,108700.0
2015-03-13 13:55:00,41.34,41.35,41.31,41.33,137400.0,36.3668,36.3756,36.3404,36.358,137400.0
2015-03-13 14:00:00,41.34,41.35,41.3,41.32,129800.0,36.3668,36.3756,36.3316,36.3492,129800.0
2015-03-13 14:05:00,41.32,41.33,41.3,41.31,71100.0,36.3492,36.358,36.3316,36.3404,71100.0
2015-03-13 14:10:00,41.3,41.32,41.27,41.31,177100.0,36.3316,36.3492,36.3053,36.3404,177100.0
2015-03-13 14:15:00,41.31,41.34,41.3,41.31,84000.0,36.3404,36.3668,36.3316,36.3404,84000.0
2015-03-13 14:20:00,41.31,41.32,41.27,41.28,92000.0,36.3404,36.3492,36.3053,36.3141,92000.0
2015-03-13 14:25:00,41.28,41.35,41.27,41.34,116100.0,36.3141,36.3756,36.3053,36.3668,116100.0
2015-03-13 14:30:00,41.34,41.36,41.33,41.36,118100.0,36.3668,36.3844,36.358,36.3844,118100.0
2015-03-13 14:35:00,41.36,41.36,41.31,41.31,89400.0,36.3844,36.3844,36.3404,36.3404,89400.0
2015-03-13 14:40:00,41.31,41.32,41.26,41.27,126500.0,36.3404,36.3492,36.2965,36.3053,126500.0
2015-03-13 14:45:00,41.27,41.35,41.27,41.32,202000.0,36.3053,36.3756,36.3053,36.3492,202000.0
2015-03-13 14:50:00,41.31,41.35,41.3,41.3,97200.0,36.3404,36.3756,36.3316,36.3316,97200.0
2015-03-13 14:55:00,41.29,41.37,41.27,41.37,207100.0,36.3228,36.3932,36.3053,36.3932,207100.0
2015-03-13 15:00:00,41.36,41.38,41.33,41.34,210200.0,36.3844,36.402,36.358,36.3668,210200.0
2015-03-13 15:05:00,41.33,41.36,41.33,41.34,117700.0,36.358,36.3844,36.358,36.3668,117700.0
2015-03-13 15:10:00,41.33,41.38,41.33,41.37,126500.0,36.358,36.402,36.358,36.3932,126500.0
2015-03-13 15:15:00,41.36,41.42,41.36,41.39,176300.0,36.3844,36.4372,36.3844,36.4108,176300.0
2015-03-13 15:20:00,41.39,41.41,41.36,41.41,146300.0,36.4108,36.4284,36.3844,36.4284,146300.0
2015-03-13 15:25:00,41.41,41.45,41.39,41.44,161100.0,36.4284,36.4636,36.4108,36.4548,161100.0
2015-03-13 15:30:00,41.44,41.45,41.39,41.4,112400.0,36.4548,36.4636,36.4108,36.4196,112400.0
2015-03-13 15:35:00,41.4,41.45,41.4,41.44,150000.0,36.4196,36.4636,36.4196,36.4548,150000.0
2015-03-13 15:40:00,41.44,41.51,41.44,41.45,314700.0,36.4548,36.5164,36.4548,36.4636,314700.0
2015-03-13 15:45:00,41.45,41.48,41.44,41.47,279300.0,36.4636,36.49,36.4548,36.4812,279300.0
2015-03-13 15:50:00,41.47,41.54,41.46,41.54,269200.0,36.4812,36.5428,36.4724,36.5428,269200.0
2015-03-13 15:55:00,41.54,41.57,41.49,41.5,497600.0,36.5428,36.5692,36.4988,36.5076,497600.0
2015-03-16 09:30:00,41.71,41.71,41.58,41.61,585100.0,36.6923,36.6923,36.578,36.6044,585100.0
2015-03-16 09:35:00,41.62,41.68,41.61,41.62,278900.0,36.6132,36.6659,36.6044,36.6132,278900.0
2015-03-16 09:40:00,41.63,41.7,41.63,41.65,156600.0,36.6219,36.6835,36.6219,36.6395,156600.0
2015-03-16 09:45:00,41.65,41.69,41.61,41.69,136000.0,36.6395,36.6747,36.6044,36.6747,136000.0
2015-03-16 09:50:00,41.69,41.83,41.69,41.83,328600.0,36.6747,36.7979,36.6747,36.7979,328600.0
2015-03-16 09:55:00,41.84,41.85,41.8,41.8,643800.0,36.8067,36.8155,36.7715,36.7715,643800.0
2015-03-16 10:00:00,41.8,41.87,41.8,41.85,303900.0,36.7715,36.8331,36.7715,36.8155,303900.0
2015-03-16 10:05:00,41.84,41.88,41.83,41.84,86800.0,36.8067,36.8419,36.7979,36.8067,86800.0
2015-03-16 10:10:00,41.84,41.88,41.84,41.85,61400.0,36.8067,36.8419,36.8067,36.8155,61400.0
2015-03-16 10:15:00,41.84,41.88,41.82,41.88,97200.0,36.8067,36.8419,36.7891,36.8419,97200.0
2015-03-16 10:20:00,41.88,41.89,41.82,41.82,137300.0,36.8419,36.8507,36.7891,36.7891,137300.0
2015-03-16 10:25:00,41.82,41.86,41.82,41.83,49000.0,36.7891,36.8243,36.7891,36.7979,49000.0
2015-03-16 10:30:00,41.83,41.84,41.82,41.82,49700.0,36.7979,36.8067,36.7891,36.7891,49700.0
2015-03-16 10:35:00,41.83,41.86,41.81,41.82,44500.0,36.7979,36.8243,36.7803,36.7891,44500.0
2015-03-16 10:40:00,41.82,41.83,41.79,41.81,34000.0,36.7891,36.7979,36.7627,36.7803,34000.0
2015-03-16 10:45:00,41.81,41.84,41.79,41.83,24000.0,36.7803,36.8067,36.7627,36.7979,24000.0
2015-03-16 10:50:00,41.82,41.85,41.82,41.84,74200.0,36.7891,36.8155,36.7891,36.8067,74200.0
2015-03-16 10:55:00,41.83,41.85,41.82,41.84,45400.0,36.7979,36.8155,36.7891,36.8067,45400.0
2015-03-16 11:00:00,41.85,41.89,41.84,41.87,36000.0,36.8155,36.8507,36.8067,36.8331,36000.0
2015-03-16 11:05:00,41.87,41.89,41.86,41.87,26500.0,36.8331,36.8507,36.8243,36.8331,26500.0
2015-03-16 11:10:00,41.87,41.9,41.85,41.86,71500.0,36.8331,36.8595,36.8155,36.8243,71500.0
2015-03-16 11:15:00,41.86,41.87,41.86,41.86,34900.0,36.8243,36.8331,36.8243,36.8243,34900.0
2015-03-16 11:20:00,41.87,41.9,41.86,41.9,43300.0,36.8331,36.8595,36.8243,36.8595,43300.0
2015-03-16 11:25:00,41.9,41.93,41.88,41.88,70600.0,36.8595,36.8859,36.8419,36.8419,70600.0
2015-03-16 11:30:00,41.88,41.91,41.87,41.9,30500.0,36.8419,36.8683,36.8331,36.8595,30500.0
2015-03-16 11:35:00,41.9,41.91,41.87,41.88,131400.0,36.8595,36.8683,36.8331,36.8419,131400.0
2015-03-16 11:40:00,41.88,41.89,41.85,41.86,26100.0,36.8419,36.8507,36.8155,36.8243,26100.0
2015-03-16 11:45:00,41.86,41.88,41.85,41.86,23700.0,36.8243,36.8419,36.8155,36.8243,23700.0
2015-03-16 11:50:00,41.86,41.91,41.86,41.9,64700.0,36.8243,36.8683,36.8243,36.8595,64700.0
2015-03-16 11:55:00,41.89,41.9,41.87,41.87,19000.0,36.8507,36.8595,36.8331,36.8331,19000.0
2015-03-16 12:00:00,41.87,41.88,41.84,41.85,67200.0,36.8331,36.8419,36.8067,36.8155,67200.0
2015-03-16 12:05:00,41.85,41.86,41.84,41.85,77300.0,36.8155,36.8243,36.8067,36.8155,77300.0
2015-03-16 12:10:00,41.84,41.85,41.82,41.83,149900.0,36.8067,36.8155,36.7891,36.7979,149900.0
2015-03-16 12:15:00,41.82,41.84,41.82,41.82,66800.0,36.7891,36.8067,36.7891,36.7891,66800.0
2015-03-16 12:20:00,41.82,41.83,41.81,41.81,46800.0,36.7891,36.7979,36.7803,36.7803,46800.0
2015-03-16 12:25:00,41.81,41.84,41.8,41.83,21000.0,36.7803,36.8067,36.7715,36.7979,21000.0
2015-03-16 12:30:00,41.83,41.84,41.82,41.84,44100.0,36.7979,36.8067,36.7891,36.8067,44100.0
2015-03-16 12:35:00,41.84,41.87,41.83,41.86,33700.0,36.8067,36.8331,36.7979,36.8243,33700.0
2015-03-16 12:40:00,41.86,41.88,41.83,41.83,54000.0,36.8243,36.8419,36.7979,36.7979,54000.0
2015-03-16 12:45:00,41.84,41.87,41.83,41.83,52900.0,36.8067,36.8331,36.7979,36.7979,52900.0
2015-03-16 12:50:00,41.83,41.87,41.83,41.85,44700.0,36.7979,36.8331,36.7979,36.8155,44700.0
2015-03-16 12:55:00,41.85,41.86,41.84,41.85,45500.0,36.8155,36.8243,36.8067,36.8155,45500.0
2015-03-16 13:00:00,41.84,41.84,41.79,41.79,48800.0,36.8067,36.8067,36.7627,36.7627,48800.0
2015-03-16 13:05:00,41.79,41.8,41.78,41.8,38000.0,36.7627,36.7715,36.7539,36.7715,38000.0
2015-03-16 13:10:00,41.8,41.81,41.79,41.8,34000.0,36.7715,36.7803,36.7627,36.7715,34000.0
2015-03-16 13:15:00,41.81,41.83,41.79,41.81,53300.0,36.7803,36.7979,36.7627,36.7803,53300.0
2015-03-16 13:20:00,41.82,41.84,41.81,41.82,80600.0,36.7891,36.8067,36.7803,36.7891,80600.0
2015-03-16 13:25:00,41.83,41.84,41.82,41.84,36800.0,36.7979,36.8067,36.7891,36.8067,36800.0
2015-03-16 13:30:00,41.83,41.85,41.82,41.83,63200.0,36.7979,36.8155,36.7891,36.7979,63200.0
2015-03-16 13:35:00,41.83,41.85,41.83,41.85,56600.0,36.7979,36.8155,36.7979,36.8155,56600.0
2015-03-16 13:40:00,41.84,41.87,41.84,41.87,39900.0,36.8067,36.8331,36.8067,36.8331,39900.0
2015-03-16 13:45:00,41.87,41.89,41.86,41.88,50700.0,36.8331,36.8507,36.8243,36.8419,50700.0
2015-03-16 13:50:00,41.88,41.89,41.87,41.87,20900.0,36.8419,36.8507,36.8331,36.8331,20900.0
2015-03-16 13:55:00,41.88,41.89,41.87,41.89,46600.0,36.8419,36.8507,36.8331,36.8507,46600.0
2015-03-16 14:00:00,41.88,41.89,41.87,41.88,60500.0,36.8419,36.8507,36.8331,36.8419,60500.0
2015-03-16 14:05:00,41.87,41.89,41.87,41.89,38100.0,36.8331,36.8507,36.8331,36.8507,38100.0
2015-03-16 14:10:00,41.89,41.89,41.86,41.89,45800.0,36.8507,36.8507,36.8243,36.8507,45800.0
2015-03-16 14:15:00,41.88,41.9,41.88,41.89,33000.0,36.8419,36.8595,36.8419,36.8507,33000.0
2015-03-16 14:20:00,41.9,41.92,41.9,41.91,33000.0,36.8595,36.8771,36.8595,36.8683,33000.0
2015-03-16 14:25:00,41.91,41.94,41.91,41.92,52800.0,36.8683,36.8947,36.8683,36.8771,52800.0
2015-03-16 14:30:00,41.92,41.94,41.92,41.94,39700.0,36.8771,36.8947,36.8771,36.8947,39700.0
2015-03-16 14:35:00,41.93,41.94,41.89,41.91,43300.0,36.8859,36.8947,36.8507,36.8683,43300.0
2015-03-16 14:40:00,41.91,41.96,41.9,41.95,29400.0,36.8683,36.9122,36.8595,36.9035,29400.0
2015-03-16 14:45:00,41.94,41.97,41.93,41.95,47100.0,36.8947,36.921,36.8859,36.9035,47100.0
2015-03-16 14:50:00,41.94,41.95,41.92,41.92,33000.0,36.8947,36.9035,36.8771,36.8771,33000.0
2015-03-16 14:55:00,41.92,41.96,41.92,41.95,36200.0,36.8771,36.9122,36.8771,36.9035,36200.0
2015-03-16 15:00:00,41.95,41.98,41.94,41.97,117000.0,36.9035,36.9298,36.8947,36.921,117000.0
2015-03-16 15:05:00,41.97,41.97,41.96,41.97,32500.0,36.921,36.921,36.9122,36.921,32500.0
2015-03-16 15:10:00,41.97,41.99,41.96,41.98,36100.0,36.921,36.9386,36.9122,36.9298,36100.0
2015-03-16 15:15:00,41.99,41.99,41.96,41.97,90500.0,36.9386,36.9386,36.9122,36.921,90500.0
2015-03-16 15:20:00,41.97,41.97,41.94,41.95,61600.0,36.921,36.921,36.8947,36.9035,61600.0
2015-03-16 15:25:00,41.94,41.97,41.94,41.97,103600.0,36.8947,36.921,36.8947,36.921,103600.0
2015-03-16 15:30:00,41.97,42.0,41.97,42.0,179200.0,36.921,36.9474,36.921,36.9474,179200.0
2015-03-16 15:35:00,41.99,42.0,41.96,41.97,171200.0,36.9386,36.9474,36.9122,36.921,171200.0
2015-03-16 15:40:00,41.97,42.0,41.96,41.98,331500.0,36.921,36.9474,36.9122,36.9298,331500.0
2015-03-16 15:45:00,41.98,41.98,41.96,41.98,149400.0,36.9298,36.9298,36.9122,36.9298,149400.0
2015-03-16 15:50:00,41.98,42.01,41.96,41.98,298000.0,36.9298,36.9562,36.9122,36.9298,298000.0
2015-03-16 15:55:00,41.98,42.01,41.97,41.99,799300.0,36.9298,36.9562,36.921,36.9386,799300.0
2015-03-17 09:30:00,41.88,41.93,41.85,41.9,169500.0,36.8419,36.8859,36.8155,36.8595,169500.0
2015-03-17 09:35:00,41.91,41.97,41.88,41.94,108800.0,36.8683,36.921,36.8419,36.8947,108800.0
2015-03-17 09:40:00,41.95,41.98,41.91,41.94,142900.0,36.9035,36.9298,36.8683,36.8947,142900.0
2015-03-17 09:45:00,41.94,41.96,41.85,41.86,106500.0,36.8947,36.9122,36.8155,36.8243,106500.0
2015-03-17 09:50:00,41.85,41.87,41.81,41.86,83000.0,36.8155,36.8331,36.7803,36.8243,83000.0
2015-03-17 09:55:00,41.87,41.92,41.86,41.91,68400.0,36.8331,36.8771,36.8243,36.8683,68400.0
2015-03-17 10:00:00,41.91,41.93,41.89,41.93,85500.0,36.8683,36.8859,36.8507,36.8859,85500.0
2015-03-17 10:05:00,41.92,41.94,41.9,41.91,74900.0,36.8771,36.8947,36.8595,36.8683,74900.0
2015-03-17 10:10:00,41.91,41.94,41.88,41.89,83700.0,36.8683,36.8947,36.8419,36.8507,83700.0
2015-03-17 10:15:00,41.89,41.94,41.87,41.94,1324000.0,36.8507,36.8947,36.8331,36.8947,1324000.0
2015-03-17 10:20:00,41.94,41.95,41.9,41.91,125400.0,36.8947,36.9035,36.8595,36.8683,125400.0
2015-03-17 10:25:00,41.92,41.93,41.89,41.93,56700.0,36.8771,36.8859,36.8507,36.8859,56700.0
2015-03-17 10:30:00,41.93,41.96,41.93,41.94,44600.0,36.8859,36.9122,36.8859,36.8947,44600.0
2015-03-17 10:35:00,41.94,41.94,41.91,41.93,58600.0,36.8947,36.8947,36.8683,36.8859,58600.0
2015-03-17 10:40:00,41.93,41.94,41.9,41.93,77000.0,36.8859,36.8947,36.8595,36.8859,77000.0
2015-03-17 10:45:00,41.93,41.96,41.92,41.95,41300.0,36.8859,36.9122,36.8771,36.9035,41300.0
2015-03-17 10:50:00,41.95,41.97,41.92,41.97,107200.0,36.9035,36.921,36.8771,36.921,107200.0
2015-03-17 10:55:00,41.97,41.99,41.96,41.97,347900.0,36.921,36.9386,36.9122,36.921,347900.0
2015-03-17 11:00:00,41.96,41.97,41.87,41.89,169600.0,36.9122,36.921,36.8331,36.8507,169600.0
2015-03-17 11:05:00,41.9,41.9,41.85,41.89,134100.0,36.8595,36.8595,36.8155,36.8507,134100.0
2015-03-17 11:10:00,41.9,41.9,41.87,41.89,29300.0,36.8595,36.8595,36.8331,36.8507,29300.0
2015-03-17 11:15:00,41.89,41.9,41.81,41.82,245300.0,36.8507,36.8595,36.7803,36.7891,245300.0
2015-03-17 11:20:00,41.83,41.86,41.81,41.86,136700.0,36.7979,36.8243,36.7803,36.8243,136700.0
2015-03-17 11:25:00,41.86,41.89,41.85,41.88,59400.0,36.8243,36.8507,36.8155,36.8419,59400.0
2015-03-17 11:30:00,41.88,41.91,41.86,41.9,80400.0,36.8419,36.8683,36.8243,36.8595,80400.0
2015-03-17 11:35:00,41.9,41.91,41.89,41.9,66500.0,36.8595,36.8683,36.8507,36.8595,66500.0
2015-03-17 11:40:00,41.89,41.9,41.88,41.9,57900.0,36.8507,36.8595,36.8419,36.8595,57900.0
2015-03-17 11:45:00,41.89,41.92,41.88,41.9,81600.0,36.8507,36.8771,36.8419,36.8595,81600.0
2015-03-17 11:50:00,41.9,41.9,41.88,41.89,61800.0,36.8595,36.8595,36.8419,36.8507,61800.0
2015-03-17 11:55:00,41.9,41.95,41.89,41.95,101700.0,36.8595,36.9035,36.8507,36.9035,101700.0
2015-03-17 12:00:00,41.95,41.95,41.92,41.92,27400.0,36.9035,36.9035,36.8771,36.8771,27400.0
2015-03-17 12:05:00,41.92,41.93,41.9,41.91,62500.0,36.8771,36.8859,36.8595,36.8683,62500.0
2015-03-17 12:10:00,41.92,41.93,41.89,41.93,38000.0,36.8771,36.8859,36.8507,36.8859,38000.0
2015-03-17 12:15:00,41.92,41.94,41.9,41.92,51500.0,36.8771,36.8947,36.8595,36.8771,51500.0
2015-03-17 12:20:00,41.93,41.95,41.92,41.92,48300.0,36.8859,36.9035,36.8771,36.8771,48300.0
2015-03-17 12:25:00,41.92,41.95,41.92,41.94,52900.0,36.8771,36.9035,36.8771,36.8947,52900.0
2015-03-17 12:30:00,41.94,41.96,41.92,41.95,70600.0,36.8947,36.9122,36.8771,36.9035,70600.0
2015-03-17 12:35:00,41.95,41.98,41.94,41.97,45000.0,36.9035,36.9298,36.8947,36.921,45000.0
2015-03-17 12:40:00,41.97,42.01,41.96,42.01,93000.0,36.921,36.9562,36.9122,36.9562,93000.0
2015-03-17 12:45:00,42.01,42.01,41.99,42.0,46900.0,36.9562,36.9562,36.9386,36.9474,46900.0
2015-03-17 12:50:00,42.0,42.01,41.99,42.0,58000.0,36.9474,36.9562,36.9386,36.9474,58000.0
2015-03-17 12:55:00,42.0,42.04,42.0,42.04,26100.0,36.9474,36.9826,36.9474,36.9826,26100.0
2015-03-17 13:00:00,42.04,42.04,42.01,42.03,42900.0,36.9826,36.9826,36.9562,36.9738,42900.0
2015-03-17 13:05:00,42.03,42.06,42.02,42.05,32700.0,36.9738,37.0002,36.965,36.9914,32700.0
2015-03-17 13:10:00,42.04,42.06,42.04,42.05,47900.0,36.9826,37.0002,36.9826,36.9914,47900.0
2015-03-17 13:15:00,42.05,42.08,42.05,42.05,42600.0,36.9914,37.0178,36.9914,36.9914,42600.0
2015-03-17 13:20:00,42.05,42.06,42.02,42.03,29800.0,36.9914,37.0002,36.965,36.9738,29800.0
2015-03-17 13:25:00,42.04,42.05,42.03,42.04,17400.0,36.9826,36.9914,36.9738,36.9826,17400.0
2015-03-17 13:30:00,42.03,42.05,42.02,42.03,116100.0,36.9738,36.9914,36.965,36.9738,116100.0
2015-03-17 13:35:00,42.02,42.03,42.0,42.02,45300.0,36.965,36.9738,36.9474,36.965,45300.0
2015-03-17 13:40:00,42.02,42.05,42.01,42.05,42600.0,36.965,36.9914,36.9562,36.9914,42600.0
2015-03-17 13:45:00,42.04,42.05,42.01,42.03,29800.0,36.9826,36.9914,36.9562,36.9738,29800.0
2015-03-17 13:50:00,42.03,42.05,42.03,42.04,48200.0,36.9738,36.9914,36.9738,36.9826,48200.0
2015-03-17 13:55:00,42.04,42.09,42.03,42.08,118400.0,36.9826,37.0266,36.9738,37.0178,118400.0
2015-03-17 14:00:00,42.08,42.11,42.08,42.08,84600.0,37.0178,37.0442,37.0178,37.0178,84600.0
2015-03-17 14:05:00,42.08,42.08,42.06,42.06,51700.0,37.0178,37.0178,37.0002,37.0002,51700.0
2015-03-17 14:10:00,42.06,42.08,42.06,42.06,23400.0,37.0002,37.0178,37.0002,37.0002,23400.0
2015-03-17 14:15:00,42.06,42.07,42.03,42.05,38600.0,37.0002,37.009,36.9738,36.9914,38600.0
2015-03-17 14:20:00,42.06,42.06,42.03,42.04,81200.0,37.0002,37.0002,36.9738,36.9826,81200.0
2015-03-17 14:25:00,42.03,42.04,42.02,42.03,35100.0,36.9738,36.9826,36.965,36.9738,35100.0
2015-03-17 14:30:00,42.03,42.04,42.0,42.02,221700.0,36.9738,36.9826,36.9474,36.965,221700.0
2015-03-17 14:35:00,42.02,42.02,41.99,42.02,213300.0,36.965,36.965,36.9386,36.965,213300.0
2015-03-17 14:40:00,42.01,42.02,42.01,42.01,22700.0,36.9562,36.965,36.9562,36.9562,22700.0
2015-03-17 14:45:00,42.01,42.02,41.99,42.0,62200.0,36.9562,36.965,36.9386,36.9474,62200.0
2015-03-17 14:50:00,42.0,42.01,41.97,42.01,36500.0,36.9474,36.9562,36.921,36.9562,36500.0
2015-03-17 14:55:00,42.01,42.04,42.0,42.02,54300.0,36.9562,36.9826,36.9474,36.965,54300.0
2015-03-17 15:00:00,42.02,42.06,42.01,42.06,46400.0,36.965,37.0002,36.9562,37.0002,46400.0
2015-03-17 15:05:00,42.06,42.07,42.05,42.05,45000.0,37.0002,37.009,36.9914,36.9914,45000.0
2015-03-17 15:10:00,42.05,42.09,42.05,42.07,46900.0,36.9914,37.0266,36.9914,37.009,46900.0
2015-03-17 15:15:00,42.07,42.09,42.06,42.09,58600.0,37.009,37.0266,37.0002,37.0266,58600.0
2015-03-17 15:20:00,42.08,42.1,42.07,42.08,59200.0,37.0178,37.0354,37.009,37.0178,59200.0
2015-03-17 15:25:00,42.08,42.09,42.07,42.08,40500.0,37.0178,37.0266,37.009,37.0178,40500.0
2015-03-17 15:30:00,42.08,42.11,42.07,42.11,78900.0,37.0178,37.0442,37.009,37.0442,78900.0
2015-03-17 15:35:00,42.1,42.11,42.08,42.09,39200.0,37.0354,37.0442,37.0178,37.0266,39200.0
2015-03-17 15:40:00,42.08,42.09,42.04,42.05,95400.0,37.0178,37.0266,36.9826,36.9914,95400.0
2015-03-17 15:45:00,42.05,42.08,42.05,42.08,82100.0,36.9914,37.0178,36.9914,37.0178,82100.0
2015-03-17 15:50:00,42.07,42.08,42.05,42.06,192600.0,37.009,37.0178,36.9914,37.0002,192600.0
2015-03-17 15:55:00,42.07,42.07,42.0,42.01,480900.0,37.009,37.009,36.9474,36.9562,480900.0
2015-03-18 09:30:00,41.94,42.01,41.92,41.95,189800.0,36.8947,36.9562,36.8771,36.9035,189800.0
2015-03-18 09:35:00,41.96,42.0,41.96,41.98,626400.0,36.9122,36.9474,36.9122,36.9298,626400.0
2015-03-18 09:40:00,41.99,41.99,41.92,41.92,80700.0,36.9386,36.9386,36.8771,36.8771,80700.0
2015-03-18 09:45:00,41.91,41.93,41.88,41.91,138500.0,36.8683,36.8859,36.8419,36.8683,138500.0
2015-03-18 09:50:00,41.9,41.95,41.9,41.95,57400.0,36.8595,36.9035,36.8595,36.9035,57400.0
2015-03-18 09:55:00,41.94,41.96,41.9,41.95,54400.0,36.8947,36.9122,36.8595,36.9035,54400.0
2015-03-18 10:00:00,41.96,41.99,41.95,41.97,82300.0,36.9122,36.9386,36.9035,36.921,82300.0
2015-03-18 10:05:00,41.97,41.99,41.97,41.99,24300.0,36.921,36.9386,36.921,36.9386,24300.0
2015-03-18 10:10:00,41.98,42.0,41.96,41.97,46700.0,36.9298,36.9474,36.9122,36.921,46700.0
2015-03-18 10:15:00,41.97,42.0,41.97,41.98,49600.0,36.921,36.9474,36.921,36.9298,49600.0
2015-03-18 10:20:00,41.98,42.0,41.98,41.99,76100.0,36.9298,36.9474,36.9298,36.9386,76100.0
2015-03-18 10:25:00,42.0,42.01,41.99,42.01,32200.0,36.9474,36.9562,36.9386,36.9562,32200.0
2015-03-18 10:30:00,42.01,42.02,41.95,41.95,39500.0,36.9562,36.965,36.9035,36.9035,39500.0
2015-03-18 10:35:00,41.95,41.98,41.94,41.98,58600.0,36.9035,36.9298,36.8947,36.9298,58600.0
2015-03-18 10:40:00,41.97,41.99,41.95,41.99,40600.0,36.921,36.9386,36.9035,36.9386,40600.0
2015-03-18 10:45:00,42.0,42.01,41.97,42.0,44400.0,36.9474,36.9562,36.921,36.9474,44400.0
2015-03-18 10:50:00,41.99,42.01,41.98,42.01,36900.0,36.9386,36.9562,36.9298,36.9562,36900.0
2015-03-18 10:55:00,42.0,42.02,42.0,42.02,18900.0,36.9474,36.965,36.9474,36.965,18900.0
2015-03-18 11:00:00,42.02,42.05,42.01,42.02,34900.0,36.965,36.9914,36.9562,36.965,34900.0
2015-03-18 11:05:00,42.02,42.05,42.01,42.05,36000.0,36.965,36.9914,36.9562,36.9914,36000.0
2015-03-18 11:10:00,42.05,42.05,42.02,42.03,27400.0,36.9914,36.9914,36.965,36.9738,27400.0
2015-03-18 11:15:00,42.02,42.05,42.02,42.04,68500.0,36.965,36.9914,36.965,36.9826,68500.0
2015-03-18 11:20:00,42.03,42.03,42.01,42.02,54400.0,36.9738,36.9738,36.9562,36.965,54400.0
2015-03-18 11:25:00,42.01,42.02,41.97,41.97,35800.0,36.9562,36.965,36.921,36.921,35800.0
2015-03-18 11:30:00,41.97,41.98,41.95,41.97,35700.0,36.921,36.9298,36.9035,36.921,35700.0
2015-03-18 11:35:00,41.98,41.98,41.96,41.97,35400.0,36.9298,36.9298,36.9122,36.921,35400.0
2015-03-18 11:40:00,41.97,42.0,41.97,41.98,26600.0,36.921,36.9474,36.921,36.9298,26600.0
2015-03-18 11:45:00,41.97,41.97,41.92,41.93,66400.0,36.921,36.921,36.8771,36.8859,66400.0
2015-03-18 11:50:00,41.93,41.94,41.91,41.92,45500.0,36.8859,36.8947,36.8683,36.8771,45500.0
2015-03-18 11:55:00,41.93,41.96,41.92,41.95,29400.0,36.8859,36.9122,36.8771,36.9035,29400.0
2015-03-18 12:00:00,41.96,41.96,41.93,41.96,70700.0,36.9122,36.9122,36.8859,36.9122,70700.0
2015-03-18 12:05:00,41.97,41.97,41.95,41.95,28700.0,36.921,36.921,36.9035,36.9035,28700.0
2015-03-18 12:10:00,41.94,41.94,41.92,41.94,35600.0,36.8947,36.8947,36.8771,36.8947,35600.0
2015-03-18 12:15:00,41.94,41.95,41.91,41.92,26100.0,36.8947,36.9035,36.8683,36.8771,26100.0
2015-03-18 12:20:00,41.91,41.91,41.88,41.91,57500.0,36.8683,36.8683,36.8419,36.8683,57500.0
2015-03-18 12:25:00,41.91,41.93,41.9,41.91,20600.0,36.8683,36.8859,36.8595,36.8683,20600.0
2015-03-18 12:30:00,41.91,41.93,41.91,41.93,25600.0,36.8683,36.8859,36.8683,36.8859,25600.0
2015-03-18 12:35:00,41.93,41.96,41.93,41.96,18300.0,36.8859,36.9122,36.8859,36.9122,18300.0
2015-03-18 12:40:00,41.96,41.97,41.93,41.94,54500.0,36.9122,36.921,36.8859,36.8947,54500.0
2015-03-18 12:45:00,41.94,41.95,41.92,41.92,22900.0,36.8947,36.9035,36.8771,36.8771,22900.0
2015-03-18 12:50:00,41.91,41.94,41.91,41.94,31300.0,36.8683,36.8947,36.8683,36.8947,31300.0
2015-03-18 12:55:00,41.94,41.94,41.9,41.9,31700.0,36.8947,36.8947,36.8595,36.8595,31700.0
2015-03-18 13:00:00,41.89,41.91,41.88,41.88,28500.0,36.8507,36.8683,36.8419,36.8419,28500.0
2015-03-18 13:05:00,41.88,41.88,41.85,41.87,50300.0,36.8419,36.8419,36.8155,36.8331,50300.0
2015-03-18 13:10:00,41.86,41.87,41.85,41.86,16500.0,36.8243,36.8331,36.8155,36.8243,16500.0
2015-03-18 13:15:00,41.86,41.89,41.85,41.88,30200.0,36.8243,36.8507,36.8155,36.8419,30200.0
2015-03-18 13:20:00,41.88,41.89,41.86,41.87,31500.0,36.8419,36.8507,36.8243,36.8331,31500.0
2015-03-18 13:25:00,41.88,41.89,41.86,41.86,42600.0,36.8419,36.8507,36.8243,36.8243,42600.0
2015-03-18 13:30:00,41.85,41.87,41.83,41.86,77700.0,36.8155,36.8331,36.7979,36.8243,77700.0
2015-03-18 13:35:00,41.86,41.86,41.77,41.78,109200.0,36.8243,36.8243,36.7451,36.7539,109200.0
2015-03-18 13:40:00,41.78,41.8,41.76,41.8,60300.0,36.7539,36.7715,36.7363,36.7715,60300.0
2015-03-18 13:45:00,41.8,41.81,41.79,41.79,65800.0,36.7715,36.7803,36.7627,36.7627,65800.0
2015-03-18 13:50:00,41.8,41.84,41.8,41.83,85400.0,36.7715,36.8067,36.7715,36.7979,85400.0
2015-03-18 13:55:00,41.82,41.92,41.82,41.91,102200.0,36.7891,36.8771,36.7891,36.8683,102200.0
2015-03-18 14:00:00,41.92,42.36,41.87,42.23,899900.0,36.8771,37.2641,36.8331,37.1498,899900.0
2015-03-18 14:05:00,42.22,42.4,42.2,42.31,579500.0,37.141,37.2993,37.1234,37.2201,579500.0
2015-03-18 14:10:00,42.31,42.42,42.31,42.41,477500.0,37.2201,37.3169,37.2201,37.3081,477500.0
2015-03-18 14:15:00,42.42,42.48,42.42,42.44,292000.0,37.3169,37.3697,37.3169,37.3345,292000.0
2015-03-18 14:20:00,42.44,42.44,42.36,42.39,127900.0,37.3345,37.3345,37.2641,37.2905,127900.0
2015-03-18 14:25:00,42.39,42.43,42.36,42.43,148900.0,37.2905,37.3257,37.2641,37.3257,148900.0
2015-03-18 14:30:00,42.43,42.55,42.42,42.49,403000.0,37.3257,37.4313,37.3169,37.3785,403000.0
2015-03-18 14:35:00,42.49,42.54,42.47,42.49,240400.0,37.3785,37.4225,37.3609,37.3785,240400.0
2015-03-18 14:40:00,42.49,42.54,42.47,42.48,304600.0,37.3785,37.4225,37.3609,37.3697,304600.0
2015-03-18 14:45:00,42.48,42.5,42.41,42.43,152000.0,37.3697,37.3873,37.3081,37.3257,152000.0
2015-03-18 14:50:00,42.43,42.5,42.4,42.5,299900.0,37.3257,37.3873,37.2993,37.3873,299900.0
2015-03-18 14:55:00,42.5,42.52,42.46,42.5,229200.0,37.3873,37.4049,37.3521,37.3873,229200.0
2015-03-18 15:00:00,42.49,42.6,42.45,42.6,252200.0,37.3785,37.4753,37.3433,37.4753,252200.0
2015-03-18 15:05:00,42.6,42.61,42.56,42.59,165600.0,37.4753,37.4841,37.4401,37.4665,165600.0
2015-03-18 15:10:00,42.59,42.66,42.58,42.65,187700.0,37.4665,37.528,37.4577,37.5192,187700.0
2015-03-18 15:15:00,42.64,42.71,42.63,42.68,534300.0,37.5104,37.572,37.5016,37.5456,534300.0
2015-03-18 15:20:00,42.68,42.69,42.65,42.67,351900.0,37.5456,37.5544,37.5192,37.5368,351900.0
2015-03-18 15:25:00,42.67,42.68,42.6,42.61,306600.0,37.5368,37.5456,37.4753,37.4841,306600.0
2015-03-18 15:30:00,42.6,42.63,42.58,42.59,341400.0,37.4753,37.5016,37.4577,37.4665,341400.0
2015-03-18 15:35:00,42.59,42.61,42.54,42.57,425800.0,37.4665,37.4841,37.4225,37.4489,425800.0
2015-03-18 15:40:00,42.57,42.58,42.54,42.57,523200.0,37.4489,37.4577,37.4225,37.4489,523200.0
2015-03-18 15:45:00,42.56,42.56,42.51,42.52,559700.0,37.4401,37.4401,37.3961,37.4049,559700.0
2015-03-18 15:50:00,42.51,42.54,42.49,42.54,636000.0,37.3961,37.4225,37.3785,37.4225,636000.0
2015-03-18 15:55:00,42.53,42.56,42.51,42.54,1068200.0,37.4137,37.4401,37.3961,37.4225,1068200.0
2015-03-19 09:30:00,42.5,42.56,42.45,42.55,156800.0,37.3873,37.4401,37.3433,37.4313,156800.0
2015-03-19 09:35:00,42.56,42.6,42.53,42.56,75900.0,37.4401,37.4753,37.4137,37.4401,75900.0
2015-03-19 09:40:00,42.56,42.57,42.47,42.47,101800.0,37.4401,37.4489,37.3609,37.3609,101800.0
2015-03-19 09:45:00,42.47,42.47,42.43,42.45,321600.0,37.3609,37.3609,37.3257,37.3433,321600.0
2015-03-19 09:50:00,42.45,42.5,42.45,42.5,105600.0,37.3433,37.3873,37.3433,37.3873,105600.0
2015-03-19 09:55:00,42.5,42.56,42.49,42.54,151600.0,37.3873,37.4401,37.3785,37.4225,151600.0
2015-03-19 10:00:00,42.54,42.56,42.52,42.55,118300.0,37.4225,37.4401,37.4049,37.4313,118300.0
2015-03-19 10:05:00,42.55,42.56,42.51,42.54,91200.0,37.4313,37.4401,37.3961,37.4225,91200.0
2015-03-19 10:10:00,42.53,42.58,42.53,42.58,138800.0,37.4137,37.4577,37.4137,37.4577,138800.0
2015-03-19 10:15:00,42.57,42.62,42.57,42.62,94800.0,37.4489,37.4929,37.4489,37.4929,94800.0
2015-03-19 10:20:00,42.63,42.65,42.61,42.61,109600.0,37.5016,37.5192,37.4841,37.4841,109600.0
2015-03-19 10:25:00,42.62,42.63,42.58,42.59,86300.0,37.4929,37.5016,37.4577,37.4665,86300.0
2015-03-19 10:30:00,42.59,42.59,42.55,42.57,78100.0,37.4665,37.4665,37.4313,37.4489,78100.0
2015-03-19 10:35:00,42.57,42.59,42.55,42.57,55000.0,37.4489,37.4665,37.4313,37.4489,55000.0
2015-03-19 10:40:00,42.58,42.59,42.55,42.55,94900.0,37.4577,37.4665,37.4313,37.4313,94900.0
2015-03-19 10:45:00,42.55,42.57,42.51,42.52,66900.0,37.4313,37.4489,37.3961,37.4049,66900.0
2015-03-19 10:50:00,42.52,42.54,42.51,42.53,156200.0,37.4049,37.4225,37.3961,37.4137,156200.0
2015-03-19 10:55:00,42.53,42.57,42.51,42.57,304800.0,37.4137,37.4489,37.3961,37.4489,304800.0
2015-03-19 11:00:00,42.56,42.57,42.55,42.56,45900.0,37.4401,37.4489,37.4313,37.4401,45900.0
2015-03-19 11:05:00,42.56,42.57,42.52,42.52,41800.0,37.4401,37.4489,37.4049,37.4049,41800.0
2015-03-19 11:10:00,42.52,42.55,42.5,42.52,155000.0,37.4049,37.4313,37.3873,37.4049,155000.0
2015-03-19 11:15:00,42.53,42.56,42.52,42.55,437000.0,37.4137,37.4401,37.4049,37.4313,437000.0
2015-03-19 11:20:00,42.55,42.58,42.55,42.57,30300.0,37.4313,37.4577,37.4313,37.4489,30300.0
2015-03-19 11:25:00,42.57,42.59,42.55,42.55,65600.0,37.4489,37.4665,37.4313,37.4313,65600.0
2015-03-19 11:30:00,42.55,42.56,42.48,42.49,179300.0,37.4313,37.4401,37.3697,37.3785,179300.0
2015-03-19 11:35:00,42.49,42.5,42.47,42.5,67400.0,37.3785,37.3873,37.3609,37.3873,67400.0
2015-03-19 11:40:00,42.5,42.5,42.46,42.48,195800.0,37.3873,37.3873,37.3521,37.3697,195800.0
2015-03-19 11:45:00,42.48,42.51,42.47,42.5,99800.0,37.3697,37.3961,37.3609,37.3873,99800.0
2015-03-19 11:50:00,42.49,42.51,42.46,42.5,122600.0,37.3785,37.3961,37.3521,37.3873,122600.0
2015-03-19 11:55:00,42.5,42.54,42.49,42.53,78100.0,37.3873,37.4225,37.3785,37.4137,78100.0
2015-03-19 12:00:00,42.53,42.54,42.5,42.53,31100.0,37.4137,37.4225,37.3873,37.4137,31100.0
2015-03-19 12:05:00,42.53,42.56,42.52,42.54,60500.0,37.4137,37.4401,37.4049,37.4225,60500.0
2015-03-19 12:10:00,42.54,42.54,42.51,42.53,47200.0,37.4225,37.4225,37.3961,37.4137,47200.0
2015-03-19 12:15:00,42.54,42.56,42.52,42.54,95700.0,37.4225,37.4401,37.4049,37.4225,95700.0
2015-03-19 12:20:00,42.54,42.54,42.51,42.53,110300.0,37.4225,37.4225,37.3961,37.4137,110300.0
2015-03-19 12:25:00,42.53,42.56,42.53,42.55,27500.0,37.4137,37.4401,37.4137,37.4313,27500.0
2015-03-19 12:30:00,42.55,42.55,42.52,42.52,39000.0,37.4313,37.4313,37.4049,37.4049,39000.0
2015-03-19 12:35:00,42.52,42.52,42.47,42.48,73600.0,37.4049,37.4049,37.3609,37.3697,73600.0
2015-03-19 12:40:00,42.48,42.51,42.47,42.5,27300.0,37.3697,37.3961,37.3609,37.3873,27300.0
2015-03-19 12:45:00,42.5,42.51,42.48,42.5,71000.0,37.3873,37.3961,37.3697,37.3873,71000.0
2015-03-19 12:50:00,42.49,42.49,42.44,42.46,47800.0,37.3785,37.3785,37.3345,37.3521,47800.0
2015-03-19 12:55:00,42.46,42.46,42.44,42.44,32800.0,37.3521,37.3521,37.3345,37.3345,32800.0
2015-03-19 13:00:00,42.44,42.46,42.41,42.45,38700.0,37.3345,37.3521,37.3081,37.3433,38700.0
2015-03-19 13:05:00,42.46,42.48,42.45,42.46,22000.0,37.3521,37.3697,37.3433,37.3521,22000.0
2015-03-19 13:10:00,42.47,42.47,42.45,42.47,15000.0,37.3609,37.3609,37.3433,37.3609,15000.0
2015-03-19 13:15:00,42.47,42.53,42.46,42.53,69800.0,37.3609,37.4137,37.3521,37.4137,69800.0
2015-03-19 13:20:00,42.53,42.56,42.53,42.55,34300.0,37.4137,37.4401,37.4137,37.4313,34300.0
2015-03-19 13:25:00,42.55,42.58,42.53,42.56,35700.0,37.4313,37.4577,37.4137,37.4401,35700.0
2015-03-19 13:30:00,42.57,42.57,42.55,42.57,42100.0,37.4489,37.4489,37.4313,37.4489,42100.0
2015-03-19 13:35:00,42.57,42.57,42.52,42.52,25800.0,37.4489,37.4489,37.4049,37.4049,25800.0
2015-03-19 13:40:00,42.52,42.54,42.5,42.53,86800.0,37.4049,37.4225,37.3873,37.4137,86800.0
2015-03-19 13:45:00,42.53,42.53,42.51,42.52,35500.0,37.4137,37.4137,37.3961,37.4049,35500.0
2015-03-19 13:50:00,42.52,42.53,42.5,42.52,22600.0,37.4049,37.4137,37.3873,37.4049,22600.0
2015-03-19 13:55:00,42.52,42.52,42.47,42.48,33700.0,37.4049,37.4049,37.3609,37.3697,33700.0
2015-03-19 14:00:00,42.49,42.5,42.46,42.49,87000.0,37.3785,37.3873,37.3521,37.3785,87000.0
2015-03-19 14:05:00,42.49,42.54,42.49,42.54,50600.0,37.3785,37.4225,37.3785,37.4225,50600.0
2015-03-19 14:10:00,42.55,42.57,42.52,42.52,42600.0,37.4313,37.4489,37.4049,37.4049,42600.0
2015-03-19 14:15:00,42.53,42.55,42.49,42.51,43900.0,37.4137,37.4313,37.3785,37.3961,43900.0
2015-03-19 14:20:00,42.51,42.52,42.48,42.5,47900.0,37.3961,37.4049,37.3697,37.3873,47900.0
2015-03-19 14:25:00,42.5,42.52,42.5,42.52,29700.0,37.3873,37.4049,37.3873,37.4049,29700.0
2015-03-19 14:30:00,42.53,42.55,42.51,42.52,43100.0,37.4137,37.4313,37.3961,37.4049,43100.0
2015-03-19 14:35:00,42.53,42.54,42.5,42.54,53800.0,37.4137,37.4225,37.3873,37.4225,53800.0
2015-03-19 14:40:00,42.54,42.56,42.53,42.55,38600.0,37.4225,37.4401,37.4137,37.4313,38600.0
2015-03-19 14:45:00,42.55,42.57,42.53,42.54,56800.0,37.4313,37.4489,37.4137,37.4225,56800.0
2015-03-19 14:50:00,42.55,42.57,42.52,42.53,61100.0,37.4313,37.4489,37.4049,37.4137,61100.0
2015-03-19 14:55:00,42.53,42.57,42.52,42.56,33800.0,37.4137,37.4489,37.4049,37.4401,33800.0
2015-03-19 15:00:00,42.56,42.57,42.55,42.57,40700.0,37.4401,37.4489,37.4313,37.4489,40700.0
2015-03-19 15:05:00,42.56,42.58,42.54,42.55,67100.0,37.4401,37.4577,37.4225,37.4313,67100.0
2015-03-19 15:10:00,42.55,42.56,42.52,42.54,53200.0,37.4313,37.4401,37.4049,37.4225,53200.0
2015-03-19 15:15:00,42.55,42.56,42.51,42.52,28900.0,37.4313,37.4401,37.3961,37.4049,28900.0
2015-03-19 15:20:00,42.52,42.52,42.46,42.48,69600.0,37.4049,37.4049,37.3521,37.3697,69600.0
2015-03-19 15:25:00,42.48,42.52,42.47,42.5,374300.0,37.3697,37.4049,37.3609,37.3873,374300.0
2015-03-19 15:30:00,42.51,42.55,42.48,42.54,147700.0,37.3961,37.4313,37.3697,37.4225,147700.0
2015-03-19 15:35:00,42.54,42.55,42.51,42.54,104100.0,37.4225,37.4313,37.3961,37.4225,104100.0
2015-03-19 15:40:00,42.54,42.54,42.47,42.48,126400.0,37.4225,37.4225,37.3609,37.3697,126400.0
2015-03-19 15:45:00,42.48,42.51,42.48,42.51,95200.0,37.3697,37.3961,37.3697,37.3961,95200.0
2015-03-19 15:50:00,42.5,42.5,42.46,42.48,194500.0,37.3873,37.3873,37.3521,37.3697,194500.0
2015-03-19 15:55:00,42.48,42.49,42.44,42.46,843700.0,37.3697,37.3785,37.3345,37.3521,843700.0
2015-03-20 09:30:00,42.52,42.54,42.47,42.5,240500.0,37.5574,37.575,37.5132,37.5397,240500.0
2015-03-20 09:35:00,42.5,42.52,42.48,42.5,294300.0,37.5397,37.5574,37.522,37.5397,294300.0
2015-03-20 09:40:00,42.5,42.52,42.45,42.47,255900.0,37.5397,37.5574,37.4955,37.5132,255900.0
2015-03-20 09:45:00,42.47,42.52,42.45,42.46,282800.0,37.5132,37.5574,37.4955,37.5044,282800.0
2015-03-20 09:50:00,42.47,42.54,42.47,42.53,160900.0,37.5132,37.575,37.5132,37.5662,160900.0
2015-03-20 09:55:00,42.53,42.54,42.51,42.53,149000.0,37.5662,37.575,37.5485,37.5662,149000.0
2015-03-20 10:00:00,42.53,42.56,42.51,42.55,68400.0,37.5662,37.5927,37.5485,37.5839,68400.0
2015-03-20 10:05:00,42.55,42.56,42.53,42.53,163100.0,37.5839,37.5927,37.5662,37.5662,163100.0
2015-03-20 10:10:00,42.53,42.56,42.51,42.54,63300.0,37.5662,37.5927,37.5485,37.575,63300.0
2015-03-20 10:15:00,42.54,42.57,42.53,42.56,76300.0,37.575,37.6015,37.5662,37.5927,76300.0
2015-03-20 10:20:00,42.56,42.59,42.56,42.57,73700.0,37.5927,37.6192,37.5927,37.6015,73700.0
2015-03-20 10:25:00,42.57,42.58,42.55,42.57,93500.0,37.6015,37.6104,37.5839,37.6015,93500.0
2015-03-20 10:30:00,42.57,42.61,42.56,42.59,96500.0,37.6015,37.6369,37.5927,37.6192,96500.0
2015-03-20 10:35:00,42.59,42.64,42.58,42.62,151400.0,37.6192,37.6634,37.6104,37.6457,151400.0
2015-03-20 10:40:00,42.62,42.65,42.61,42.63,42700.0,37.6457,37.6722,37.6369,37.6545,42700.0
2015-03-20 10:45:00,42.64,42.64,42.55,42.56,141900.0,37.6634,37.6634,37.5839,37.5927,141900.0
2015-03-20 10:50:00,42.56,42.59,42.56,42.59,47700.0,37.5927,37.6192,37.5927,37.6192,47700.0
2015-03-20 10:55:00,42.58,42.61,42.57,42.61,91500.0,37.6104,37.6369,37.6015,37.6369,91500.0
2015-03-20 11:00:00,42.62,42.65,42.61,42.64,53600.0,37.6457,37.6722,37.6369,37.6634,53600.0
2015-03-20 11:05:00,42.64,42.65,42.6,42.61,40500.0,37.6634,37.6722,37.628,37.6369,40500.0
2015-03-20 11:10:00,42.61,42.62,42.6,42.61,243500.0,37.6369,37.6457,37.628,37.6369,243500.0
2015-03-20 11:15:00,42.61,42.64,42.61,42.62,105500.0,37.6369,37.6634,37.6369,37.6457,105500.0
2015-03-20 11:20:00,42.62,42.64,42.61,42.64,37400.0,37.6457,37.6634,37.6369,37.6634,37400.0
2015-03-20 11:25:00,42.64,42.67,42.63,42.65,86100.0,37.6634,37.6899,37.6545,37.6722,86100.0
2015-03-20 11:30:00,42.65,42.68,42.65,42.66,49200.0,37.6722,37.6987,37.6722,37.681,49200.0
2015-03-20 11:35:00,42.66,42.68,42.65,42.66,134600.0,37.681,37.6987,37.6722,37.681,134600.0
2015-03-20 11:40:00,42.67,42.67,42.64,42.64,34700.0,37.6899,37.6899,37.6634,37.6634,34700.0
2015-03-20 11:45:00,42.65,42.65,42.63,42.64,70100.0,37.6722,37.6722,37.6545,37.6634,70100.0
2015-03-20 11:50:00,42.64,42.67,42.63,42.64,58000.0,37.6634,37.6899,37.6545,37.6634,58000.0
2015-03-20 11:55:00,42.64,42.65,42.62,42.64,101100.0,37.6634,37.6722,37.6457,37.6634,101100.0
2015-03-20 12:00:00,42.64,42.66,42.64,42.66,100100.0,37.6634,37.681,37.6634,37.681,100100.0
2015-03-20 12:05:00,42.66,42.66,42.64,42.65,63800.0,37.681,37.681,37.6634,37.6722,63800.0
2015-03-20 12:10:00,42.65,42.66,42.64,42.66,54700.0,37.6722,37.681,37.6634,37.681,54700.0
2015-03-20 12:15:00,42.66,42.67,42.64,42.66,93500.0,37.681,37.6899,37.6634,37.681,93500.0
2015-03-20 12:20:00,42.66,42.66,42.62,42.63,49300.0,37.681,37.681,37.6457,37.6545,49300.0
2015-03-20 12:25:00,42.63,42.64,42.62,42.62,49600.0,37.6545,37.6634,37.6457,37.6457,49600.0
2015-03-20 12:30:00,42.63,42.65,42.63,42.63,32400.0,37.6545,37.6722,37.6545,37.6545,32400.0
2015-03-20 12:35:00,42.63,42.64,42.62,42.62,17200.0,37.6545,37.6634,37.6457,37.6457,17200.0
2015-03-20 12:40:00,42.63,42.65,42.62,42.65,41300.0,37.6545,37.6722,37.6457,37.6722,41300.0
2015-03-20 12:45:00,42.65,42.65,42.63,42.65,106200.0,37.6722,37.6722,37.6545,37.6722,106200.0
2015-03-20 12:50:00,42.64,42.69,42.64,42.69,109700.0,37.6634,37.7075,37.6634,37.7075,109700.0
2015-03-20 12:55:00,42.68,42.7,42.67,42.68,107000.0,37.6987,37.7164,37.6899,37.6987,107000.0
2015-03-20 13:00:00,42.68,42.71,42.67,42.71,42900.0,37.6987,37.7252,37.6899,37.7252,42900.0
2015-03-20 13:05:00,42.71,42.72,42.7,42.71,105600.0,37.7252,37.734,37.7164,37.7252,105600.0
2015-03-20 13:10:00,42.71,42.71,42.69,42.7,102900.0,37.7252,37.7252,37.7075,37.7164,102900.0
2015-03-20 13:15:00,42.7,42.75,42.7,42.74,169200.0,37.7164,37.7605,37.7164,37.7517,169200.0
2015-03-20 13:20:00,42.74,42.75,42.72,42.73,72500.0,37.7517,37.7605,37.734,37.7429,72500.0
2015-03-20 13:25:00,42.73,42.74,42.72,42.73,190500.0,37.7429,37.7517,37.734,37.7429,190500.0
2015-03-20 13:30:00,42.73,42.74,42.72,42.73,20500.0,37.7429,37.7517,37.734,37.7429,20500.0
2015-03-20 13:35:00,42.73,42.74,42.72,42.72,66300.0,37.7429,37.7517,37.734,37.734,66300.0
2015-03-20 13:40:00,42.73,42.74,42.72,42.73,59500.0,37.7429,37.7517,37.734,37.7429,59500.0
2015-03-20 13:45:00,42.73,42.74,42.72,42.73,28200.0,37.7429,37.7517,37.734,37.7429,28200.0
2015-03-20 13:50:00,42.72,42.73,42.71,42.72,31000.0,37.734,37.7429,37.7252,37.734,31000.0
2015-03-20 13:55:00,42.72,42.72,42.7,42.71,24500.0,37.734,37.734,37.7164,37.7252,24500.0
2015-03-20 14:00:00,42.72,42.73,42.71,42.71,36400.0,37.734,37.7429,37.7252,37.7252,36400.0
2015-03-20 14:05:00,42.72,42.73,42.7,42.71,319200.0,37.734,37.7429,37.7164,37.7252,319200.0
2015-03-20 14:10:00,42.72,42.72,42.69,42.69,582200.0,37.734,37.734,37.7075,37.7075,582200.0
2015-03-20 14:15:00,42.69,42.7,42.69,42.69,24400.0,37.7075,37.7164,37.7075,37.7075,24400.0
2015-03-20 14:20:00,42.69,42.7,42.68,42.69,63700.0,37.7075,37.7164,37.6987,37.7075,63700.0
2015-03-20 14:25:00,42.69,42.69,42.66,42.68,26300.0,37.7075,37.7075,37.681,37.6987,26300.0
2015-03-20 14:30:00,42.68,42.69,42.67,42.69,48400.0,37.6987,37.7075,37.6899,37.7075,48400.0
2015-03-20 14:35:00,42.69,42.72,42.68,42.71,53800.0,37.7075,37.734,37.6987,37.7252,53800.0
2015-03-20 14:40:00,42.7,42.7,42.68,42.7,34800.0,37.7164,37.7164,37.6987,37.7164,34800.0
2015-03-20 14:45:00,42.69,42.7,42.67,42.7,36600.0,37.7075,37.7164,37.6899,37.7164,36600.0
2015-03-20 14:50:00,42.69,42.7,42.68,42.69,27700.0,37.7075,37.7164,37.6987,37.7075,27700.0
2015-03-20 14:55:00,42.69,42.72,42.69,42.72,33500.0,37.7075,37.734,37.7075,37.734,33500.0
2015-03-20 15:00:00,42.72,42.73,42.71,42.72,55000.0,37.734,37.7429,37.7252,37.734,55000.0
2015-03-20 15:05:00,42.72,42.74,42.71,42.71,360600.0,37.734,37.7517,37.7252,37.7252,360600.0
2015-03-20 15:10:00,42.71,42.73,42.69,42.69,54500.0,37.7252,37.7429,37.7075,37.7075,54500.0
2015-03-20 15:15:00,42.69,42.7,42.63,42.63,135000.0,37.7075,37.7164,37.6545,37.6545,135000.0
2015-03-20 15:20:00,42.63,42.65,42.6,42.63,163400.0,37.6545,37.6722,37.628,37.6545,163400.0
2015-03-20 15:25:00,42.63,42.64,42.6,42.63,113600.0,37.6545,37.6634,37.628,37.6545,113600.0
2015-03-20 15:30:00,42.62,42.65,42.62,42.62,129900.0,37.6457,37.6722,37.6457,37.6457,129900.0
2015-03-20 15:35:00,42.63,42.65,42.6,42.65,206800.0,37.6545,37.6722,37.628,37.6722,206800.0
2015-03-20 15:40:00,42.65,42.66,42.62,42.64,236700.0,37.6722,37.681,37.6457,37.6634,236700.0
2015-03-20 15:45:00,42.64,42.66,42.63,42.64,231000.0,37.6634,37.681,37.6545,37.6634,231000.0
2015-03-20 15:50:00,42.64,42.65,42.55,42.55,574200.0,37.6634,37.6722,37.5839,37.5839,574200.0
2015-03-20 15:55:00,42.55,42.57,42.5,42.51,1459800.0,37.5839,37.6015,37.5397,37.5485,1459800.0
2015-03-23 09:30:00,42.55,42.62,42.53,42.61,153900.0,37.5839,37.6457,37.5662,37.6369,153900.0
2015-03-23 09:35:00,42.61,42.64,42.56,42.64,71000.0,37.6369,37.6634,37.5927,37.6634,71000.0
2015-03-23 09:40:00,42.66,42.69,42.65,42.67,121700.0,37.681,37.7075,37.6722,37.6899,121700.0
2015-03-23 09:45:00,42.67,42.67,42.63,42.64,95100.0,37.6899,37.6899,37.6545,37.6634,95100.0
2015-03-23 09:50:00,42.65,42.65,42.6,42.64,64200.0,37.6722,37.6722,37.628,37.6634,64200.0
2015-03-23 09:55:00,42.63,42.64,42.6,42.6,35500.0,37.6545,37.6634,37.628,37.628,35500.0
2015-03-23 10:00:00,42.61,42.63,42.59,42.62,47800.0,37.6369,37.6545,37.6192,37.6457,47800.0
2015-03-23 10:05:00,42.62,42.64,42.61,42.64,72200.0,37.6457,37.6634,37.6369,37.6634,72200.0
2015-03-23 10:10:00,42.64,42.67,42.63,42.65,78300.0,37.6634,37.6899,37.6545,37.6722,78300.0
2015-03-23 10:15:00,42.66,42.66,42.63,42.66,172600.0,37.681,37.681,37.6545,37.681,172600.0
2015-03-23 10:20:00,42.66,42.68,42.65,42.68,43200.0,37.681,37.6987,37.6722,37.6987,43200.0
2015-03-23 10:25:00,42.68,42.68,42.64,42.65,25900.0,37.6987,37.6987,37.6634,37.6722,25900.0
2015-03-23 10:30:00,42.65,42.65,42.62,42.64,16400.0,37.6722,37.6722,37.6457,37.6634,16400.0
2015-03-23 10:35:00,42.63,42.64,42.6,42.62,48500.0,37.6545,37.6634,37.628,37.6457,48500.0
2015-03-23 10:40:00,42.62,42.65,42.61,42.64,23500.0,37.6457,37.6722,37.6369,37.6634,23500.0
2015-03-23 10:45:00,42.65,42.65,42.62,42.64,20500.0,37.6722,37.6722,37.6457,37.6634,20500.0
2015-03-23 10:50:00,42.64,42.65,42.62,42.63,12300.0,37.6634,37.6722,37.6457,37.6545,12300.0
2015-03-23 10:55:00,42.63,42.63,42.6,42.62,12600.0,37.6545,37.6545,37.628,37.6457,12600.0
2015-03-23 11:00:00,42.62,42.62,42.57,42.59,18700.0,37.6457,37.6457,37.6015,37.6192,18700.0
2015-03-23 11:05:00,42.58,42.61,42.56,42.6,20200.0,37.6104,37.6369,37.5927,37.628,20200.0
2015-03-23 11:10:00,42.59,42.61,42.58,42.61,17000.0,37.6192,37.6369,37.6104,37.6369,17000.0
2015-03-23 11:15:00,42.6,42.61,42.6,42.61,8100.0,37.628,37.6369,37.628,37.6369,8100.0
2015-03-23 11:20:00,42.61,42.63,42.6,42.63,21300.0,37.6369,37.6545,37.628,37.6545,21300.0
2015-03-23 11:25:00,42.63,42.64,42.58,42.59,58500.0,37.6545,37.6634,37.6104,37.6192,58500.0
2015-03-23 11:30:00,42.6,42.61,42.58,42.59,20500.0,37.628,37.6369,37.6104,37.6192,20500.0
2015-03-23 11:35:00,42.6,42.62,42.59,42.62,25600.0,37.628,37.6457,37.6192,37.6457,25600.0
2015-03-23 11:40:00,42.63,42.63,42.58,42.58,22700.0,37.6545,37.6545,37.6104,37.6104,22700.0
2015-03-23 11:45:00,42.58,42.6,42.56,42.59,17200.0,37.6104,37.628,37.5927,37.6192,17200.0
2015-03-23 11:50:00,42.6,42.61,42.58,42.61,22400.0,37.628,37.6369,37.6104,37.6369,22400.0
2015-03-23 11:55:00,42.61,42.62,42.6,42.62,7700.0,37.6369,37.6457,37.628,37.6457,7700.0
2015-03-23 12:00:00,42.61,42.62,42.59,42.61,10900.0,37.6369,37.6457,37.6192,37.6369,10900.0
2015-03-23 12:05:00,42.62,42.62,42.61,42.61,18400.0,37.6457,37.6457,37.6369,37.6369,18400.0
2015-03-23 12:10:00,42.61,42.62,42.6,42.6,10100.0,37.6369,37.6457,37.628,37.628,10100.0
2015-03-23 12:15:00,42.6,42.6,42.58,42.6,107400.0,37.628,37.628,37.6104,37.628,107400.0
2015-03-23 12:20:00,42.6,42.61,42.6,42.61,30600.0,37.628,37.6369,37.628,37.6369,30600.0
2015-03-23 12:25:00,42.61,42.62,42.6,42.62,16700.0,37.6369,37.6457,37.628,37.6457,16700.0
2015-03-23 12:30:00,42.62,42.65,42.62,42.65,17600.0,37.6457,37.6722,37.6457,37.6722,17600.0
2015-03-23 12:35:00,42.66,42.66,42.63,42.64,24400.0,37.681,37.681,37.6545,37.6634,24400.0
2015-03-23 12:40:00,42.64,42.66,42.64,42.66,5400.0,37.6634,37.681,37.6634,37.681,5400.0
2015-03-23 12:45:00,42.66,42.66,42.64,42.65,15100.0,37.681,37.681,37.6634,37.6722,15100.0
2015-03-23 12:50:00,42.65,42.65,42.63,42.63,9300.0,37.6722,37.6722,37.6545,37.6545,9300.0
2015-03-23 12:55:00,42.63,42.64,42.63,42.64,9500.0,37.6545,37.6634,37.6545,37.6634,9500.0
2015-03-23 13:00:00,42.64,42.65,42.62,42.63,23100.0,37.6634,37.6722,37.6457,37.6545,23100.0
2015-03-23 13:05:00,42.63,42.64,42.62,42.64,17200.0,37.6545,37.6634,37.6457,37.6634,17200.0
2015-03-23 13:10:00,42.64,42.65,42.63,42.64,23700.0,37.6634,37.6722,37.6545,37.6634,23700.0
2015-03-23 13:15:00,42.64,42.65,42.63,42.65,10100.0,37.6634,37.6722,37.6545,37.6722,10100.0
2015-03-23 13:20:00,42.65,42.67,42.65,42.66,24200.0,37.6722,37.6899,37.6722,37.681,24200.0
2015-03-23 13:25:00,42.66,42.68,42.64,42.65,10300.0,37.681,37.6987,37.6634,37.6722,10300.0
2015-03-23 13:30:00,42.65,42.65,42.64,42.65,5000.0,37.6722,37.6722,37.6634,37.6722,5000.0
2015-03-23 13:35:00,42.65,42.67,42.64,42.67,12700.0,37.6722,37.6899,37.6634,37.6899,12700.0
2015-03-23 13:40:00,42.68,42.69,42.68,42.69,16500.0,37.6987,37.7075,37.6987,37.7075,16500.0
2015-03-23 13:45:00,42.7,42.7,42.67,42.67,34800.0,37.7164,37.7164,37.6899,37.6899,34800.0
2015-03-23 13:50:00,42.67,42.68,42.66,42.66,12200.0,37.6899,37.6987,37.681,37.681,12200.0
2015-03-23 13:55:00,42.66,42.69,42.66,42.68,18200.0,37.681,37.7075,37.681,37.6987,18200.0
2015-03-23 14:00:00,42.68,42.7,42.67,42.7,11400.0,37.6987,37.7164,37.6899,37.7164,11400.0
2015-03-23 14:05:00,42.69,42.72,42.69,42.72,23600.0,37.7075,37.734,37.7075,37.734,23600.0
2015-03-23 14:10:00,42.72,42.74,42.71,42.73,21700.0,37.734,37.7517,37.7252,37.7429,21700.0
2015-03-23 14:15:00,42.73,42.75,42.71,42.71,88700.0,37.7429,37.7605,37.7252,37.7252,88700.0
2015-03-23 14:20:00,42.71,42.72,42.7,42.71,22300.0,37.7252,37.734,37.7164,37.7252,22300.0
2015-03-23 14:25:00,42.71,42.73,42.7,42.72,20000.0,37.7252,37.7429,37.7164,37.734,20000.0
2015-03-23 14:30:00,42.71,42.72,42.69,42.7,8900.0,37.7252,37.734,37.7075,37.7164,8900.0
2015-03-23 14:35:00,42.7,42.71,42.69,42.71,17800.0,37.7164,37.7252,37.7075,37.7252,17800.0
2015-03-23 14:40:00,42.71,42.72,42.7,42.72,16100.0,37.7252,37.734,37.7164,37.734,16100.0
2015-03-23 14:45:00,42.71,42.72,42.68,42.68,17500.0,37.7252,37.734,37.6987,37.6987,17500.0
2015-03-23 14:50:00,42.67,42.69,42.66,42.68,20100.0,37.6899,37.7075,37.681,37.6987,20100.0
2015-03-23 14:55:00,42.68,42.69,42.67,42.68,22700.0,37.6987,37.7075,37.6899,37.6987,22700.0
2015-03-23 15:00:00,42.67,42.69,42.67,42.69,8700.0,37.6899,37.7075,37.6899,37.7075,8700.0
2015-03-23 15:05:00,42.68,42.69,42.65,42.68,15100.0,37.6987,37.7075,37.6722,37.6987,15100.0
2015-03-23 15:10:00,42.68,42.68,42.64,42.65,24100.0,37.6987,37.6987,37.6634,37.6722,24100.0
2015-03-23 15:15:00,42.65,42.65,42.63,42.64,39800.0,37.6722,37.6722,37.6545,37.6634,39800.0
2015-03-23 15:20:00,42.64,42.66,42.63,42.65,52000.0,37.6634,37.681,37.6545,37.6722,52000.0
2015-03-23 15:25:00,42.64,42.65,42.62,42.62,33400.0,37.6634,37.6722,37.6457,37.6457,33400.0
2015-03-23 15:30:00,42.63,42.64,42.61,42.63,34200.0,37.6545,37.6634,37.6369,37.6545,34200.0
2015-03-23 15:35:00,42.63,42.64,42.62,42.63,14000.0,37.6545,37.6634,37.6457,37.6545,14000.0
2015-03-23 15:40:00,42.63,42.63,42.6,42.62,27100.0,37.6545,37.6545,37.628,37.6457,27100.0
2015-03-23 15:45:00,42.61,42.63,42.61,42.63,44300.0,37.6369,37.6545,37.6369,37.6545,44300.0
2015-03-23 15:50:00,42.62,42.62,42.59,42.6,46000.0,37.6457,37.6457,37.6192,37.628,46000.0
2015-03-23 15:55:00,42.6,42.61,42.53,42.54,956800.0,37.628,37.6369,37.5662,37.575,956800.0
2015-03-24 09:30:00,42.57,42.62,42.5,42.59,228400.0,37.6015,37.6457,37.5397,37.6192,228400.0
2015-03-24 09:35:00,42.6,42.6,42.53,42.54,120300.0,37.628,37.628,37.5662,37.575,120300.0
2015-03-24 09:40:00,42.53,42.53,42.47,42.49,74500.0,37.5662,37.5662,37.5132,37.5309,74500.0
2015-03-24 09:45:00,42.48,42.54,42.48,42.54,69700.0,37.522,37.575,37.522,37.575,69700.0
2015-03-24 09:50:00,42.54,42.58,42.54,42.57,52500.0,37.575,37.6104,37.575,37.6015,52500.0
2015-03-24 09:55:00,42.58,42.59,42.55,42.58,52900.0,37.6104,37.6192,37.5839,37.6104,52900.0
2015-03-24 10:00:00,42.59,42.62,42.59,42.61,35000.0,37.6192,37.6457,37.6192,37.6369,35000.0
2015-03-24 10:05:00,42.62,42.64,42.61,42.62,44800.0,37.6457,37.6634,37.6369,37.6457,44800.0
2015-03-24 10:10:00,42.63,42.63,42.59,42.62,26900.0,37.6545,37.6545,37.6192,37.6457,26900.0
2015-03-24 10:15:00,42.62,42.67,42.62,42.64,15900.0,37.6457,37.6899,37.6457,37.6634,15900.0
2015-03-24 10:20:00,42.65,42.67,42.61,42.61,21100.0,37.6722,37.6899,37.6369,37.6369,21100.0
2015-03-24 10:25:00,42.61,42.64,42.6,42.63,38400.0,37.6369,37.6634,37.628,37.6545,38400.0
2015-03-24 10:30:00,42.63,42.64,42.62,42.63,10000.0,37.6545,37.6634,37.6457,37.6545,10000.0
2015-03-24 10:35:00,42.62,42.63,42.6,42.6,34400.0,37.6457,37.6545,37.628,37.628,34400.0
2015-03-24 10:40:00,42.6,42.62,42.59,42.61,89700.0,37.628,37.6457,37.6192,37.6369,89700.0
2015-03-24 10:45:00,42.6,42.61,42.58,42.59,21000.0,37.628,37.6369,37.6104,37.6192,21000.0
2015-03-24 10:50:00,42.59,42.64,42.58,42.63,38400.0,37.6192,37.6634,37.6104,37.6545,38400.0
2015-03-24 10:55:00,42.62,42.64,42.61,42.61,28800.0,37.6457,37.6634,37.6369,37.6369,28800.0
2015-03-24 11:00:00,42.61,42.61,42.58,42.59,194100.0,37.6369,37.6369,37.6104,37.6192,194100.0
2015-03-24 11:05:00,42.6,42.66,42.6,42.64,461100.0,37.628,37.681,37.628,37.6634,461100.0
2015-03-24 11:10:00,42.64,42.66,42.63,42.64,22200.0,37.6634,37.681,37.6545,37.6634,22200.0
2015-03-24 11:15:00,42.65,42.68,42.65,42.68,31500.0,37.6722,37.6987,37.6722,37.6987,31500.0
2015-03-24 11:20:00,42.67,42.68,42.66,42.67,18300.0,37.6899,37.6987,37.681,37.6899,18300.0
2015-03-24 11:25:00,42.68,42.68,42.66,42.68,14300.0,37.6987,37.6987,37.681,37.6987,14300.0
2015-03-24 11:30:00,42.68,42.69,42.66,42.67,15800.0,37.6987,37.7075,37.681,37.6899,15800.0
2015-03-24 11:35:00,42.67,42.68,42.65,42.66,30200.0,37.6899,37.6987,37.6722,37.681,30200.0
2015-03-24 11:40:00,42.67,42.67,42.64,42.66,64900.0,37.6899,37.6899,37.6634,37.681,64900.0
2015-03-24 11:45:00,42.66,42.68,42.66,42.68,5700.0,37.681,37.6987,37.681,37.6987,5700.0
2015-03-24 11:50:00,42.67,42.68,42.65,42.68,45000.0,37.6899,37.6987,37.6722,37.6987,45000.0
2015-03-24 11:55:00,42.68,42.69,42.66,42.66,11300.0,37.6987,37.7075,37.681,37.681,11300.0
2015-03-24 12:00:00,42.65,42.67,42.65,42.66,14900.0,37.6722,37.6899,37.6722,37.681,14900.0
2015-03-24 12:05:00,42.66,42.66,42.65,42.66,10100.0,37.681,37.681,37.6722,37.681,10100.0
2015-03-24 12:10:00,42.66,42.68,42.65,42.67,54000.0,37.681,37.6987,37.6722,37.6899,54000.0
2015-03-24 12:15:00,42.67,42.68,42.66,42.66,10400.0,37.6899,37.6987,37.681,37.681,10400.0
2015-03-24 12:20:00,42.67,42.67,42.64,42.65,12200.0,37.6899,37.6899,37.6634,37.6722,12200.0
2015-03-24 12:25:00,42.65,42.66,42.62,42.62,12800.0,37.6722,37.681,37.6457,37.6457,12800.0
2015-03-24 12:30:00,42.62,42.63,42.59,42.59,13300.0,37.6457,37.6545,37.6192,37.6192,13300.0
2015-03-24 12:35:00,42.59,42.6,42.56,42.6,21100.0,37.6192,37.628,37.5927,37.628,21100.0
2015-03-24 12:40:00,42.59,42.61,42.59,42.6,9700.0,37.6192,37.6369,37.6192,37.628,9700.0
2015-03-24 12:45:00,42.6,42.61,42.57,42.57,9200.0,37.628,37.6369,37.6015,37.6015,9200.0
2015-03-24 12:50:00,42.57,42.58,42.55,42.57,22500.0,37.6015,37.6104,37.5839,37.6015,22500.0
2015-03-24 12:55:00,42.57,42.6,42.57,42.57,9600.0,37.6015,37.628,37.6015,37.6015,9600.0
2015-03-24 13:00:00,42.57,42.61,42.57,42.6,15600.0,37.6015,37.6369,37.6015,37.628,15600.0
2015-03-24 13:05:00,42.59,42.61,42.59,42.6,6400.0,37.6192,37.6369,37.6192,37.628,6400.0
2015-03-24 13:10:00,42.6,42.6,42.56,42.6,12200.0,37.628,37.628,37.5927,37.628,12200.0
2015-03-24 13:15:00,42.6,42.62,42.6,42.62,19900.0,37.628,37.6457,37.628,37.6457,19900.0
2015-03-24 13:20:00,42.62,42.62,42.59,42.59,13700.0,37.6457,37.6457,37.6192,37.6192,13700.0
2015-03-24 13:25:00,42.59,42.59,42.52,42.53,35600.0,37.6192,37.6192,37.5574,37.5662,35600.0
2015-03-24 13:30:00,42.53,42.54,42.51,42.53,23300.0,37.5662,37.575,37.5485,37.5662,23300.0
2015-03-24 13:35:00,42.54,42.54,42.52,42.53,12600.0,37.575,37.575,37.5574,37.5662,12600.0
2015-03-24 13:40:00,42.53,42.55,42.52,42.55,22500.0,37.5662,37.5839,37.5574,37.5839,22500.0
2015-03-24 13:45:00,42.55,42.56,42.51,42.52,90000.0,37.5839,37.5927,37.5485,37.5574,90000.0
2015-03-24 13:50:00,42.53,42.56,42.52,42.55,13100.0,37.5662,37.5927,37.5574,37.5839,13100.0
2015-03-24 13:55:00,42.55,42.57,42.54,42.56,11800.0,37.5839,37.6015,37.575,37.5927,11800.0
2015-03-24 14:00:00,42.55,42.55,42.51,42.52,34500.0,37.5839,37.5839,37.5485,37.5574,34500.0
2015-03-24 14:05:00,42.52,42.53,42.5,42.53,30700.0,37.5574,37.5662,37.5397,37.5662,30700.0
2015-03-24 14:10:00,42.53,42.54,42.5,42.5,23800.0,37.5662,37.575,37.5397,37.5397,23800.0
2015-03-24 14:15:00,42.5,42.52,42.46,42.46,45400.0,37.5397,37.5574,37.5044,37.5044,45400.0
2015-03-24 14:20:00,42.46,42.49,42.45,42.48,31400.0,37.5044,37.5309,37.4955,37.522,31400.0
2015-03-24 14:25:00,42.48,42.48,42.45,42.47,50200.0,37.522,37.522,37.4955,37.5132,50200.0
2015-03-24 14:30:00,42.46,42.46,42.43,42.46,50800.0,37.5044,37.5044,37.4779,37.5044,50800.0
2015-03-24 14:35:00,42.45,42.48,42.45,42.47,8300.0,37.4955,37.522,37.4955,37.5132,8300.0
2015-03-24 14:40:00,42.46,42.48,42.45,42.48,19200.0,37.5044,37.522,37.4955,37.522,19200.0
2015-03-24 14:45:00,42.49,42.52,42.48,42.5,10100.0,37.5309,37.5574,37.522,37.5397,10100.0
2015-03-24 14:50:00,42.51,42.51,42.48,42.5,28100.0,37.5485,37.5485,37.522,37.5397,28100.0
2015-03-24 14:55:00,42.5,42.5,42.49,42.5,11600.0,37.5397,37.5397,37.5309,37.5397,11600.0
2015-03-24 15:00:00,42.5,42.53,42.49,42.51,52000.0,37.5397,37.5662,37.5309,37.5485,52000.0
2015-03-24 15:05:00,42.51,42.55,42.51,42.54,9800.0,37.5485,37.5839,37.5485,37.575,9800.0
2015-03-24 15:10:00,42.54,42.54,42.52,42.52,24200.0,37.575,37.575,37.5574,37.5574,24200.0
2015-03-24 15:15:00,42.53,42.54,42.52,42.54,16600.0,37.5662,37.575,37.5574,37.575,16600.0
2015-03-24 15:20:00,42.53,42.53,42.44,42.45,50900.0,37.5662,37.5662,37.4867,37.4955,50900.0
2015-03-24 15:25:00,42.46,42.48,42.44,42.44,17500.0,37.5044,37.522,37.4867,37.4867,17500.0
2015-03-24 15:30:00,42.44,42.49,42.44,42.49,71000.0,37.4867,37.5309,37.4867,37.5309,71000.0
2015-03-24 15:35:00,42.48,42.5,42.47,42.49,45900.0,37.522,37.5397,37.5132,37.5309,45900.0
2015-03-24 15:40:00,42.48,42.49,42.44,42.44,135500.0,37.522,37.5309,37.4867,37.4867,135500.0
2015-03-24 15:45:00,42.44,42.47,42.42,42.43,105000.0,37.4867,37.5132,37.469,37.4779,105000.0
2015-03-24 15:50:00,42.42,42.44,42.4,42.4,71300.0,37.469,37.4867,37.4514,37.4514,71300.0
2015-03-24 15:55:00,42.41,42.43,42.4,42.41,492600.0,37.4602,37.4779,37.4514,37.4602,492600.0
2015-03-25 09:30:00,42.35,42.43,42.27,42.28,168500.0,37.4072,37.4779,37.3366,37.3454,168500.0
2015-03-25 09:35:00,42.28,42.28,42.19,42.22,177800.0,37.3454,37.3454,37.2659,37.2924,177800.0
2015-03-25 09:40:00,42.22,42.22,42.18,42.21,143400.0,37.2924,37.2924,37.2571,37.2836,143400.0
2015-03-25 09:45:00,42.2,42.2,42.06,42.07,113500.0,37.2747,37.2747,37.1511,37.1599,113500.0
2015-03-25 09:50:00,42.07,42.1,42.06,42.09,60000.0,37.1599,37.1864,37.1511,37.1776,60000.0
2015-03-25 09:55:00,42.1,42.1,42.04,42.07,57400.0,37.1864,37.1864,37.1334,37.1599,57400.0
2015-03-25 10:00:00,42.07,42.09,42.04,42.05,138000.0,37.1599,37.1776,37.1334,37.1422,138000.0
2015-03-25 10:05:00,42.05,42.09,42.04,42.07,106700.0,37.1422,37.1776,37.1334,37.1599,106700.0
2015-03-25 10:10:00,42.07,42.13,42.07,42.08,107300.0,37.1599,37.2129,37.1599,37.1687,107300.0
2015-03-25 10:15:00,42.08,42.13,42.08,42.12,55600.0,37.1687,37.2129,37.1687,37.2041,55600.0
2015-03-25 10:20:00,42.12,42.18,42.11,42.17,29600.0,37.2041,37.2571,37.1952,37.2482,29600.0
2015-03-25 10:25:00,42.17,42.18,42.13,42.14,64200.0,37.2482,37.2571,37.2129,37.2217,64200.0
2015-03-25 10:30:00,42.14,42.15,42.12,42.13,43200.0,37.2217,37.2306,37.2041,37.2129,43200.0
2015-03-25 10:35:00,42.13,42.13,42.07,42.08,58800.0,37.2129,37.2129,37.1599,37.1687,58800.0
2015-03-25 10:40:00,42.07,42.07,42.02,42.05,46100.0,37.1599,37.1599,37.1157,37.1422,46100.0
2015-03-25 10:45:00,42.04,42.04,42.0,42.02,102500.0,37.1334,37.1334,37.0981,37.1157,102500.0
2015-03-25 10:50:00,42.03,42.08,42.03,42.07,39700.0,37.1246,37.1687,37.1246,37.1599,39700.0
2015-03-25 10:55:00,42.07,42.1,42.06,42.1,51800.0,37.1599,37.1864,37.1511,37.1864,51800.0
2015-03-25 11:00:00,42.11,42.14,42.09,42.14,57700.0,37.1952,37.2217,37.1776,37.2217,57700.0
2015-03-25 11:05:00,42.14,42.14,42.06,42.07,46000.0,37.2217,37.2217,37.1511,37.1599,46000.0
2015-03-25 11:10:00,42.07,42.08,42.04,42.05,29500.0,37.1599,37.1687,37.1334,37.1422,29500.0
2015-03-25 11:15:00,42.05,42.05,41.98,42.01,124700.0,37.1422,37.1422,37.0804,37.1069,124700.0
2015-03-25 11:20:00,42.01,42.02,41.96,41.98,73400.0,37.1069,37.1157,37.0627,37.0804,73400.0
2015-03-25 11:25:00,41.98,42.01,41.96,41.97,54300.0,37.0804,37.1069,37.0627,37.0716,54300.0
2015-03-25 11:30:00,41.97,41.97,41.83,41.83,129200.0,37.0716,37.0716,36.9479,36.9479,129200.0
2015-03-25 11:35:00,41.82,41.85,41.76,41.76,68600.0,36.9391,36.9656,36.8861,36.8861,68600.0
2015-03-25 11:40:00,41.75,41.76,41.69,41.73,84000.0,36.8772,36.8861,36.8242,36.8596,84000.0
2015-03-25 11:45:00,41.73,41.75,41.7,41.74,340600.0,36.8596,36.8772,36.8331,36.8684,340600.0
2015-03-25 11:50:00,41.74,41.75,41.72,41.72,145700.0,36.8684,36.8772,36.8507,36.8507,145700.0
2015-03-25 11:55:00,41.72,41.74,41.69,41.74,43000.0,36.8507,36.8684,36.8242,36.8684,43000.0
2015-03-25 12:00:00,41.74,41.75,41.7,41.73,55400.0,36.8684,36.8772,36.8331,36.8596,55400.0
2015-03-25 12:05:00,41.73,41.74,41.71,41.72,43700.0,36.8596,36.8684,36.8419,36.8507,43700.0
2015-03-25 12:10:00,41.72,41.73,41.7,41.73,45500.0,36.8507,36.8596,36.8331,36.8596,45500.0
2015-03-25 12:15:00,41.73,41.74,41.67,41.68,48700.0,36.8596,36.8684,36.8066,36.8154,48700.0
2015-03-25 12:20:00,41.69,41.7,41.61,41.61,86400.0,36.8242,36.8331,36.7536,36.7536,86400.0
2015-03-25 12:25:00,41.61,41.67,41.6,41.66,40800.0,36.7536,36.8066,36.7448,36.7977,40800.0
2015-03-25 12:30:00,41.65,41.65,41.62,41.64,39900.0,36.7889,36.7889,36.7624,36.7801,39900.0
2015-03-25 12:35:00,41.64,41.68,41.62,41.66,72300.0,36.7801,36.8154,36.7624,36.7977,72300.0
2015-03-25 12:40:00,41.66,41.66,41.59,41.6,133100.0,36.7977,36.7977,36.7359,36.7448,133100.0
2015-03-25 12:45:00,41.6,41.64,41.6,41.63,65200.0,36.7448,36.7801,36.7448,36.7713,65200.0
2015-03-25 12:50:00,41.63,41.66,41.62,41.65,53300.0,36.7713,36.7977,36.7624,36.7889,53300.0
2015-03-25 12:55:00,41.65,41.7,41.65,41.69,25700.0,36.7889,36.8331,36.7889,36.8242,25700.0
2015-03-25 13:00:00,41.69,41.71,41.68,41.7,31600.0,36.8242,36.8419,36.8154,36.8331,31600.0
2015-03-25 13:05:00,41.7,41.7,41.65,41.66,35800.0,36.8331,36.8331,36.7889,36.7977,35800.0
2015-03-25 13:10:00,41.66,41.67,41.57,41.59,43200.0,36.7977,36.8066,36.7183,36.7359,43200.0
2015-03-25 13:15:00,41.59,41.6,41.54,41.58,67600.0,36.7359,36.7448,36.6918,36.7271,67600.0
2015-03-25 13:20:00,41.58,41.6,41.54,41.57,33300.0,36.7271,36.7448,36.6918,36.7183,33300.0
2015-03-25 13:25:00,41.58,41.64,41.58,41.62,175000.0,36.7271,36.7801,36.7271,36.7624,175000.0
2015-03-25 13:30:00,41.62,41.63,41.6,41.61,53700.0,36.7624,36.7713,36.7448,36.7536,53700.0
2015-03-25 13:35:00,41.61,41.64,41.57,41.64,45100.0,36.7536,36.7801,36.7183,36.7801,45100.0
2015-03-25 13:40:00,41.64,41.7,41.64,41.7,147300.0,36.7801,36.8331,36.7801,36.8331,147300.0
2015-03-25 13:45:00,41.69,41.7,41.68,41.7,28800.0,36.8242,36.8331,36.8154,36.8331,28800.0
2015-03-25 13:50:00,41.7,41.71,41.68,41.68,19600.0,36.8331,36.8419,36.8154,36.8154,19600.0
2015-03-25 13:55:00,41.68,41.68,41.63,41.63,90100.0,36.8154,36.8154,36.7713,36.7713,90100.0
2015-03-25 14:00:00,41.63,41.66,41.61,41.64,44700.0,36.7713,36.7977,36.7536,36.7801,44700.0
2015-03-25 14:05:00,41.65,41.65,41.58,41.59,127200.0,36.7889,36.7889,36.7271,36.7359,127200.0
2015-03-25 14:10:00,41.58,41.59,41.56,41.57,59100.0,36.7271,36.7359,36.7094,36.7183,59100.0
2015-03-25 14:15:00,41.56,41.63,41.55,41.62,62400.0,36.7094,36.7713,36.7006,36.7624,62400.0
2015-03-25 14:20:00,41.62,41.64,41.6,41.64,77700.0,36.7624,36.7801,36.7448,36.7801,77700.0
2015-03-25 14:25:00,41.63,41.65,41.61,41.64,45900.0,36.7713,36.7889,36.7536,36.7801,45900.0
2015-03-25 14:30:00,41.64,41.64,41.58,41.6,53900.0,36.7801,36.7801,36.7271,36.7448,53900.0
2015-03-25 14:35:00,41.6,41.62,41.57,41.58,49800.0,36.7448,36.7624,36.7183,36.7271,49800.0
2015-03-25 14:40:00,41.58,41.58,41.56,41.56,44100.0,36.7271,36.7271,36.7094,36.7094,44100.0
2015-03-25 14:45:00,41.56,41.59,41.53,41.59,50100.0,36.7094,36.7359,36.6829,36.7359,50100.0
2015-03-25 14:50:00,41.58,41.62,41.57,41.61,93900.0,36.7271,36.7624,36.7183,36.7536,93900.0
2015-03-25 14:55:00,41.61,41.62,41.55,41.56,38500.0,36.7536,36.7624,36.7006,36.7094,38500.0
2015-03-25 15:00:00,41.56,41.57,41.51,41.52,60100.0,36.7094,36.7183,36.6653,36.6741,60100.0
2015-03-25 15:05:00,41.52,41.54,41.49,41.5,74800.0,36.6741,36.6918,36.6476,36.6564,74800.0
2015-03-25 15:10:00,41.5,41.55,41.48,41.54,89300.0,36.6564,36.7006,36.6388,36.6918,89300.0
2015-03-25 15:15:00,41.54,41.54,41.5,41.51,49700.0,36.6918,36.6918,36.6564,36.6653,49700.0
2015-03-25 15:20:00,41.51,41.51,41.45,41.48,120600.0,36.6653,36.6653,36.6123,36.6388,120600.0
2015-03-25 15:25:00,41.48,41.48,41.41,41.42,115400.0,36.6388,36.6388,36.5769,36.5858,115400.0
2015-03-25 15:30:00,41.43,41.45,41.39,41.42,85800.0,36.5946,36.6123,36.5593,36.5858,85800.0
2015-03-25 15:35:00,41.42,41.46,41.4,41.44,93000.0,36.5858,36.6211,36.5681,36.6034,93000.0
2015-03-25 15:40:00,41.44,41.44,41.4,41.44,188100.0,36.6034,36.6034,36.5681,36.6034,188100.0
2015-03-25 15:45:00,41.43,41.44,41.35,41.37,137000.0,36.5946,36.6034,36.5239,36.5416,137000.0
2015-03-25 15:50:00,41.37,41.37,41.32,41.34,404000.0,36.5416,36.5416,36.4974,36.5151,404000.0
2015-03-25 15:55:00,41.34,41.38,41.32,41.33,734200.0,36.5151,36.5504,36.4974,36.5063,734200.0
2015-03-26 09:30:00,41.08,41.11,40.94,40.99,424700.0,36.2854,36.3119,36.1618,36.2059,424700.0
2015-03-26 09:35:00,40.99,41.09,40.98,41.07,184500.0,36.2059,36.2943,36.1971,36.2766,184500.0
2015-03-26 09:40:00,41.07,41.15,41.03,41.15,189400.0,36.2766,36.3473,36.2413,36.3473,189400.0
2015-03-26 09:45:00,41.15,41.27,41.13,41.27,191400.0,36.3473,36.4533,36.3296,36.4533,191400.0
2015-03-26 09:50:00,41.27,41.3,41.23,41.24,135700.0,36.4533,36.4798,36.4179,36.4268,135700.0
2015-03-26 09:55:00,41.24,41.24,41.08,41.09,236800.0,36.4268,36.4268,36.2854,36.2943,236800.0
2015-03-26 10:00:00,41.09,41.14,41.08,41.1,200400.0,36.2943,36.3384,36.2854,36.3031,200400.0
2015-03-26 10:05:00,41.09,41.1,41.01,41.03,219000.0,36.2943,36.3031,36.2236,36.2413,219000.0
2015-03-26 10:10:00,41.02,41.09,40.99,41.03,136400.0,36.2324,36.2943,36.2059,36.2413,136400.0
2015-03-26 10:15:00,41.02,41.03,40.97,41.02,105000.0,36.2324,36.2413,36.1883,36.2324,105000.0
2015-03-26 10:20:00,41.03,41.1,41.03,41.05,72100.0,36.2413,36.3031,36.2413,36.2589,72100.0
2015-03-26 10:25:00,41.07,41.15,41.06,41.12,73100.0,36.2766,36.3473,36.2678,36.3208,73100.0
2015-03-26 10:30:00,41.12,41.17,41.09,41.15,284000.0,36.3208,36.3649,36.2943,36.3473,284000.0
2015-03-26 10:35:00,41.15,41.23,41.15,41.18,193000.0,36.3473,36.4179,36.3473,36.3738,193000.0
2015-03-26 10:40:00,41.18,41.26,41.17,41.25,107800.0,36.3738,36.4444,36.3649,36.4356,107800.0
2015-03-26 10:45:00,41.26,41.28,41.21,41.25,115200.0,36.4444,36.4621,36.4003,36.4356,115200.0
2015-03-26 10:50:00,41.25,41.29,41.22,41.24,81800.0,36.4356,36.4709,36.4091,36.4268,81800.0
2015-03-26 10:55:00,41.22,41.35,41.22,41.34,85900.0,36.4091,36.5239,36.4091,36.5151,85900.0
2015-03-26 11:00:00,41.34,41.34,41.27,41.3,76500.0,36.5151,36.5151,36.4533,36.4798,76500.0
2015-03-26 11:05:00,41.3,41.35,41.29,41.34,54000.0,36.4798,36.5239,36.4709,36.5151,54000.0
2015-03-26 11:10:00,41.34,41.34,41.24,41.25,82800.0,36.5151,36.5151,36.4268,36.4356,82800.0
2015-03-26 11:15:00,41.25,41.32,41.25,41.25,67800.0,36.4356,36.4974,36.4356,36.4356,67800.0
2015-03-26 11:20:00,41.26,41.3,41.24,41.3,43700.0,36.4444,36.4798,36.4268,36.4798,43700.0
2015-03-26 11:25:00,41.3,41.34,41.28,41.32,55900.0,36.4798,36.5151,36.4621,36.4974,55900.0
2015-03-26 11:30:00,41.32,41.41,41.29,41.4,112500.0,36.4974,36.5769,36.4709,36.5681,112500.0
2015-03-26 11:35:00,41.41,41.43,41.38,41.42,42200.0,36.5769,36.5946,36.5504,36.5858,42200.0
2015-03-26 11:40:00,41.42,41.48,41.42,41.45,74800.0,36.5858,36.6388,36.5858,36.6123,74800.0
2015-03-26 11:45:00,41.45,41.46,41.42,41.45,77200.0,36.6123,36.6211,36.5858,36.6123,77200.0
2015-03-26 11:50:00,41.45,41.47,41.41,41.47,47500.0,36.6123,36.6299,36.5769,36.6299,47500.0
2015-03-26 11:55:00,41.48,41.52,41.46,41.52,63900.0,36.6388,36.6741,36.6211,36.6741,63900.0
2015-03-26 12:00:00,41.52,41.54,41.48,41.48,60800.0,36.6741,36.6918,36.6388,36.6388,60800.0
2015-03-26 12:05:00,41.49,41.51,41.44,41.47,58900.0,36.6476,36.6653,36.6034,36.6299,58900.0
2015-03-26 12:10:00,41.46,41.48,41.45,41.48,68400.0,36.6211,36.6388,36.6123,36.6388,68400.0
2015-03-26 12:15:00,41.48,41.5,41.46,41.48,87500.0,36.6388,36.6564,36.6211,36.6388,87500.0
2015-03-26 12:20:00,41.48,41.49,41.39,41.4,47200.0,36.6388,36.6476,36.5593,36.5681,47200.0
2015-03-26 12:25:00,41.4,41.42,41.39,41.4,28600.0,36.5681,36.5858,36.5593,36.5681,28600.0
2015-03-26 12:30:00,41.4,41.41,41.37,41.39,70300.0,36.5681,36.5769,36.5416,36.5593,70300.0
2015-03-26 12:35:00,41.4,41.4,41.36,41.39,56000.0,36.5681,36.5681,36.5328,36.5593,56000.0
2015-03-26 12:40:00,41.39,41.39,41.33,41.34,32900.0,36.5593,36.5593,36.5063,36.5151,32900.0
2015-03-26 12:45:00,41.34,41.4,41.34,41.4,41600.0,36.5151,36.5681,36.5151,36.5681,41600.0
2015-03-26 12:50:00,41.4,41.47,41.39,41.47,29700.0,36.5681,36.6299,36.5593,36.6299,29700.0
2015-03-26 12:55:00,41.47,41.47,41.43,41.45,46100.0,36.6299,36.6299,36.5946,36.6123,46100.0
2015-03-26 13:00:00,41.45,41.46,41.41,41.41,72200.0,36.6123,36.6211,36.5769,36.5769,72200.0
2015-03-26 13:05:00,41.41,41.43,41.39,41.43,23500.0,36.5769,36.5946,36.5593,36.5946,23500.0
2015-03-26 13:10:00,41.43,41.44,41.33,41.35,81300.0,36.5946,36.6034,36.5063,36.5239,81300.0
2015-03-26 13:15:00,41.35,41.35,41.31,41.35,52800.0,36.5239,36.5239,36.4886,36.5239,52800.0
2015-03-26 13:20:00,41.35,41.36,41.29,41.33,65300.0,36.5239,36.5328,36.4709,36.5063,65300.0
2015-03-26 13:25:00,41.33,41.39,41.32,41.38,51300.0,36.5063,36.5593,36.4974,36.5504,51300.0
2015-03-26 13:30:00,41.38,41.44,41.37,41.42,47500.0,36.5504,36.6034,36.5416,36.5858,47500.0
2015-03-26 13:35:00,41.41,41.44,41.4,41.43,39500.0,36.5769,36.6034,36.5681,36.5946,39500.0
2015-03-26 13:40:00,41.43,41.52,41.42,41.51,104800.0,36.5946,36.6741,36.5858,36.6653,104800.0
2015-03-26 13:45:00,41.51,41.53,41.48,41.5,38000.0,36.6653,36.6829,36.6388,36.6564,38000.0
2015-03-26 13:50:00,41.5,41.55,41.49,41.54,108200.0,36.6564,36.7006,36.6476,36.6918,108200.0
2015-03-26 13:55:00,41.54,41.55,41.51,41.51,44500.0,36.6918,36.7006,36.6653,36.6653,44500.0
2015-03-26 14:00:00,41.51,41.53,41.5,41.51,144800.0,36.6653,36.6829,36.6564,36.6653,144800.0
2015-03-26 14:05:00,41.51,41.52,41.44,41.45,255000.0,36.6653,36.6741,36.6034,36.6123,255000.0
2015-03-26 14:10:00,41.46,41.48,41.4,41.42,105700.0,36.6211,36.6388,36.5681,36.5858,105700.0
2015-03-26 14:15:00,41.42,41.49,41.41,41.48,54500.0,36.5858,36.6476,36.5769,36.6388,54500.0
2015-03-26 14:20:00,41.48,41.5,41.45,41.46,69500.0,36.6388,36.6564,36.6123,36.6211,69500.0
2015-03-26 14:25:00,41.46,41.47,41.41,41.41,38500.0,36.6211,36.6299,36.5769,36.5769,38500.0
2015-03-26 14:30:00,41.42,41.47,41.42,41.46,49000.0,36.5858,36.6299,36.5858,36.6211,49000.0
2015-03-26 14:35:00,41.45,41.49,41.44,41.47,30300.0,36.6123,36.6476,36.6034,36.6299,30300.0
2015-03-26 14:40:00,41.47,41.51,41.46,41.49,67400.0,36.6299,36.6653,36.6211,36.6476,67400.0
2015-03-26 14:45:00,41.49,41.5,41.42,41.42,46700.0,36.6476,36.6564,36.5858,36.5858,46700.0
2015-03-26 14:50:00,41.42,41.46,41.39,41.45,884200.0,36.5858,36.6211,36.5593,36.6123,884200.0
2015-03-26 14:55:00,41.46,41.47,41.38,41.39,403300.0,36.6211,36.6299,36.5504,36.5593,403300.0
2015-03-26 15:00:00,41.39,41.41,41.37,41.38,79700.0,36.5593,36.5769,36.5416,36.5504,79700.0
2015-03-26 15:05:00,41.39,41.42,41.36,41.4,38300.0,36.5593,36.5858,36.5328,36.5681,38300.0
2015-03-26 15:10:00,41.4,41.41,41.34,41.35,48000.0,36.5681,36.5769,36.5151,36.5239,48000.0
2015-03-26 15:15:00,41.34,41.38,41.34,41.35,60100.0,36.5151,36.5504,36.5151,36.5239,60100.0
2015-03-26 15:20:00,41.35,41.38,41.34,41.35,46600.0,36.5239,36.5504,36.5151,36.5239,46600.0
2015-03-26 15:25:00,41.34,41.39,41.34,41.37,48400.0,36.5151,36.5593,36.5151,36.5416,48400.0
2015-03-26 15:30:00,41.37,41.43,41.34,41.43,96100.0,36.5416,36.5946,36.5151,36.5946,96100.0
2015-03-26 15:35:00,41.44,41.48,41.41,41.41,92100.0,36.6034,36.6388,36.5769,36.5769,92100.0
2015-03-26 15:40:00,41.41,41.41,41.35,41.39,104300.0,36.5769,36.5769,36.5239,36.5593,104300.0
2015-03-26 15:45:00,41.38,41.42,41.37,41.4,147900.0,36.5504,36.5858,36.5416,36.5681,147900.0
2015-03-26 15:50:00,41.4,41.42,41.37,41.38,167300.0,36.5681,36.5858,36.5416,36.5504,167300.0
2015-03-26 15:55:00,41.37,41.38,41.33,41.34,357300.0,36.5416,36.5504,36.5063,36.5151,357300.0
2015-03-27 09:30:00,41.35,41.4,41.3,41.37,379800.0,36.5239,36.5681,36.4798,36.5416,379800.0
2015-03-27 09:35:00,41.37,41.43,41.33,41.33,100700.0,36.5416,36.5946,36.5063,36.5063,100700.0
2015-03-27 09:40:00,41.34,41.36,41.3,41.33,101600.0,36.5151,36.5328,36.4798,36.5063,101600.0
2015-03-27 09:45:00,41.33,41.41,41.31,41.41,77000.0,36.5063,36.5769,36.4886,36.5769,77000.0
2015-03-27 09:50:00,41.4,41.42,41.37,41.41,36400.0,36.5681,36.5858,36.5416,36.5769,36400.0
2015-03-27 09:55:00,41.4,41.4,41.35,41.38,51200.0,36.5681,36.5681,36.5239,36.5504,51200.0
2015-03-27 10:00:00,41.37,41.42,41.36,41.41,93700.0,36.5416,36.5858,36.5328,36.5769,93700.0
2015-03-27 10:05:00,41.41,41.42,41.33,41.35,82400.0,36.5769,36.5858,36.5063,36.5239,82400.0
2015-03-27 10:10:00,41.34,41.34,41.17,41.22,89500.0,36.5151,36.5151,36.3649,36.4091,89500.0
2015-03-27 10:15:00,41.21,41.22,41.15,41.19,78800.0,36.4003,36.4091,36.3473,36.3826,78800.0
2015-03-27 10:20:00,41.19,41.24,41.18,41.23,59800.0,36.3826,36.4268,36.3738,36.4179,59800.0
2015-03-27 10:25:00,41.23,41.24,41.2,41.22,70400.0,36.4179,36.4268,36.3914,36.4091,70400.0
2015-03-27 10:30:00,41.23,41.23,41.14,41.15,68500.0,36.4179,36.4179,36.3384,36.3473,68500.0
2015-03-27 10:35:00,41.15,41.28,41.15,41.27,46800.0,36.3473,36.4621,36.3473,36.4533,46800.0
2015-03-27 10:40:00,41.28,41.29,41.26,41.27,57000.0,36.4621,36.4709,36.4444,36.4533,57000.0
2015-03-27 10:45:00,41.27,41.28,41.23,41.28,56200.0,36.4533,36.4621,36.4179,36.4621,56200.0
2015-03-27 10:50:00,41.28,41.3,41.27,41.29,87700.0,36.4621,36.4798,36.4533,36.4709,87700.0
2015-03-27 10:55:00,41.29,41.34,41.28,41.34,48700.0,36.4709,36.5151,36.4621,36.5151,48700.0
2015-03-27 11:00:00,41.33,41.33,41.3,41.3,24200.0,36.5063,36.5063,36.4798,36.4798,24200.0
2015-03-27 11:05:00,41.3,41.31,41.29,41.29,26100.0,36.4798,36.4886,36.4709,36.4709,26100.0
2015-03-27 11:10:00,41.29,41.34,41.28,41.33,34500.0,36.4709,36.5151,36.4621,36.5063,34500.0
2015-03-27 11:15:00,41.33,41.34,41.29,41.3,33600.0,36.5063,36.5151,36.4709,36.4798,33600.0
2015-03-27 11:20:00,41.29,41.32,41.29,41.3,24800.0,36.4709,36.4974,36.4709,36.4798,24800.0
2015-03-27 11:25:00,41.3,41.31,41.23,41.25,42600.0,36.4798,36.4886,36.4179,36.4356,42600.0
2015-03-27 11:30:00,41.25,41.28,41.24,41.25,18300.0,36.4356,36.4621,36.4268,36.4356,18300.0
2015-03-27 11:35:00,41.25,41.26,41.22,41.25,44200.0,36.4356,36.4444,36.4091,36.4356,44200.0
2015-03-27 11:40:00,41.24,41.25,41.23,41.25,38300.0,36.4268,36.4356,36.4179,36.4356,38300.0
2015-03-27 11:45:00,41.24,41.26,41.23,41.26,23200.0,36.4268,36.4444,36.4179,36.4444,23200.0
2015-03-27 11:50:00,41.25,41.26,41.2,41.21,47600.0,36.4356,36.4444,36.3914,36.4003,47600.0
2015-03-27 11:55:00,41.2,41.21,41.17,41.21,40800.0,36.3914,36.4003,36.3649,36.4003,40800.0
2015-03-27 12:00:00,41.21,41.21,41.18,41.18,29000.0,36.4003,36.4003,36.3738,36.3738,29000.0
2015-03-27 12:05:00,41.19,41.2,41.17,41.2,38300.0,36.3826,36.3914,36.3649,36.3914,38300.0
2015-03-27 12:10:00,41.19,41.2,41.17,41.2,86000.0,36.3826,36.3914,36.3649,36.3914,86000.0
2015-03-27 12:15:00,41.21,41.21,41.17,41.17,34000.0,36.4003,36.4003,36.3649,36.3649,34000.0
2015-03-27 12:20:00,41.17,41.19,41.16,41.18,21200.0,36.3649,36.3826,36.3561,36.3738,21200.0
2015-03-27 12:25:00,41.18,41.2,41.15,41.16,33900.0,36.3738,36.3914,36.3473,36.3561,33900.0
2015-03-27 12:30:00,41.15,41.21,41.15,41.19,43900.0,36.3473,36.4003,36.3473,36.3826,43900.0
2015-03-27 12:35:00,41.19,41.21,41.17,41.19,27100.0,36.3826,36.4003,36.3649,36.3826,27100.0
2015-03-27 12:40:00,41.19,41.23,41.19,41.2,25600.0,36.3826,36.4179,36.3826,36.3914,25600.0
2015-03-27 12:45:00,41.19,41.19,41.16,41.17,30800.0,36.3826,36.3826,36.3561,36.3649,30800.0
2015-03-27 12:50:00,41.16,41.19,41.16,41.19,24400.0,36.3561,36.3826,36.3561,36.3826,24400.0
2015-03-27 12:55:00,41.2,41.22,41.18,41.22,25600.0,36.3914,36.4091,36.3738,36.4091,25600.0
2015-03-27 13:00:00,41.22,41.22,41.2,41.22,20800.0,36.4091,36.4091,36.3914,36.4091,20800.0
2015-03-27 13:05:00,41.22,41.22,41.18,41.21,22600.0,36.4091,36.4091,36.3738,36.4003,22600.0
2015-03-27 13:10:00,41.21,41.21,41.18,41.19,20400.0,36.4003,36.4003,36.3738,36.3826,20400.0
2015-03-27 13:15:00,41.19,41.2,41.16,41.18,55100.0,36.3826,36.3914,36.3561,36.3738,55100.0
2015-03-27 13:20:00,41.17,41.19,41.16,41.19,25200.0,36.3649,36.3826,36.3561,36.3826,25200.0
2015-03-27 13:25:00,41.18,41.21,41.17,41.2,24300.0,36.3738,36.4003,36.3649,36.3914,24300.0
2015-03-27 13:30:00,41.2,41.23,41.19,41.22,38800.0,36.3914,36.4179,36.3826,36.4091,38800.0
2015-03-27 13:35:00,41.22,41.23,41.2,41.22,33000.0,36.4091,36.4179,36.3914,36.4091,33000.0
2015-03-27 13:40:00,41.21,41.22,41.18,41.19,52700.0,36.4003,36.4091,36.3738,36.3826,52700.0
2015-03-27 13:45:00,41.19,41.21,41.17,41.2,36500.0,36.3826,36.4003,36.3649,36.3914,36500.0
2015-03-27 13:50:00,41.2,41.21,41.18,41.21,23900.0,36.3914,36.4003,36.3738,36.4003,23900.0
2015-03-27 13:55:00,41.2,41.25,41.2,41.22,93300.0,36.3914,36.4356,36.3914,36.4091,93300.0
2015-03-27 14:00:00,41.22,41.25,41.21,41.23,30500.0,36.4091,36.4356,36.4003,36.4179,30500.0
2015-03-27 14:05:00,41.23,41.24,41.19,41.21,21000.0,36.4179,36.4268,36.3826,36.4003,21000.0
2015-03-27 14:10:00,41.22,41.23,41.2,41.2,30100.0,36.4091,36.4179,36.3914,36.3914,30100.0
2015-03-27 14:15:00,41.2,41.22,41.19,41.21,31300.0,36.3914,36.4091,36.3826,36.4003,31300.0
2015-03-27 14:20:00,41.21,41.23,41.2,41.22,23900.0,36.4003,36.4179,36.3914,36.4091,23900.0
2015-03-27 14:25:00,41.22,41.24,41.21,41.22,68000.0,36.4091,36.4268,36.4003,36.4091,68000.0
2015-03-27 14:30:00,41.22,41.23,41.2,41.22,25400.0,36.4091,36.4179,36.3914,36.4091,25400.0
2015-03-27 14:35:00,41.22,41.22,41.17,41.17,24600.0,36.4091,36.4091,36.3649,36.3649,24600.0
2015-03-27 14:40:00,41.18,41.21,41.17,41.21,120100.0,36.3738,36.4003,36.3649,36.4003,120100.0
2015-03-27 14:45:00,41.21,41.21,41.19,41.21,70400.0,36.4003,36.4003,36.3826,36.4003,70400.0
2015-03-27 14:50:00,41.21,41.22,41.19,41.2,43600.0,36.4003,36.4091,36.3826,36.3914,43600.0
2015-03-27 14:55:00,41.2,41.2,41.18,41.2,293600.0,36.3914,36.3914,36.3738,36.3914,293600.0
2015-03-27 15:00:00,41.2,41.23,41.19,41.23,35500.0,36.3914,36.4179,36.3826,36.4179,35500.0
2015-03-27 15:05:00,41.23,41.25,41.21,41.22,48100.0,36.4179,36.4356,36.4003,36.4091,48100.0
2015-03-27 15:10:00,41.22,41.22,41.2,41.22,24900.0,36.4091,36.4091,36.3914,36.4091,24900.0
2015-03-27 15:15:00,41.21,41.22,41.18,41.2,160100.0,36.4003,36.4091,36.3738,36.3914,160100.0
2015-03-27 15:20:00,41.2,41.21,41.19,41.2,64900.0,36.3914,36.4003,36.3826,36.3914,64900.0
2015-03-27 15:25:00,41.2,41.21,41.19,41.2,82700.0,36.3914,36.4003,36.3826,36.3914,82700.0
2015-03-27 15:30:00,41.2,41.29,41.19,41.29,92900.0,36.3914,36.4709,36.3826,36.4709,92900.0
2015-03-27 15:35:00,41.29,41.41,41.27,41.4,269400.0,36.4709,36.5769,36.4533,36.5681,269400.0
2015-03-27 15:40:00,41.4,41.44,41.39,41.43,245100.0,36.5681,36.6034,36.5593,36.5946,245100.0
2015-03-27 15:45:00,41.43,41.43,41.36,41.38,358500.0,36.5946,36.5946,36.5328,36.5504,358500.0
2015-03-27 15:50:00,41.38,41.48,41.38,41.47,316300.0,36.5504,36.6388,36.5504,36.6299,316300.0
2015-03-27 15:55:00,41.47,41.48,41.37,41.38,915900.0,36.6299,36.6388,36.5416,36.5504,915900.0
2015-03-30 09:30:00,41.68,41.73,41.6,41.68,160600.0,36.8154,36.8596,36.7448,36.8154,160600.0
2015-03-30 09:35:00,41.69,41.77,41.67,41.76,189100.0,36.8242,36.8949,36.8066,36.8861,189100.0
2015-03-30 09:40:00,41.76,41.81,41.75,41.78,139700.0,36.8861,36.9302,36.8772,36.9037,139700.0
2015-03-30 09:45:00,41.79,41.87,41.79,41.87,158300.0,36.9126,36.9832,36.9126,36.9832,158300.0
2015-03-30 09:50:00,41.87,41.89,41.81,41.86,117000.0,36.9832,37.0009,36.9302,36.9744,117000.0
2015-03-30 09:55:00,41.86,41.87,41.81,41.84,36000.0,36.9744,36.9832,36.9302,36.9567,36000.0
2015-03-30 10:00:00,41.85,41.9,41.84,41.85,200400.0,36.9656,37.0097,36.9567,36.9656,200400.0
2015-03-30 10:05:00,41.84,41.85,41.77,41.79,143200.0,36.9567,36.9656,36.8949,36.9126,143200.0
2015-03-30 10:10:00,41.8,41.82,41.77,41.78,135700.0,36.9214,36.9391,36.8949,36.9037,135700.0
2015-03-30 10:15:00,41.77,41.8,41.76,41.76,47800.0,36.8949,36.9214,36.8861,36.8861,47800.0
2015-03-30 10:20:00,41.77,41.77,41.68,41.71,51400.0,36.8949,36.8949,36.8154,36.8419,51400.0
2015-03-30 10:25:00,41.7,41.71,41.68,41.71,49700.0,36.8331,36.8419,36.8154,36.8419,49700.0
2015-03-30 10:30:00,41.71,41.78,41.71,41.74,78200.0,36.8419,36.9037,36.8419,36.8684,78200.0
2015-03-30 10:35:00,41.73,41.76,41.69,41.74,70000.0,36.8596,36.8861,36.8242,36.8684,70000.0
2015-03-30 10:40:00,41.74,41.75,41.7,41.73,83300.0,36.8684,36.8772,36.8331,36.8596,83300.0
2015-03-30 10:45:00,41.73,41.76,41.73,41.75,36500.0,36.8596,36.8861,36.8596,36.8772,36500.0
2015-03-30 10:50:00,41.75,41.77,41.73,41.77,30700.0,36.8772,36.8949,36.8596,36.8949,30700.0
2015-03-30 10:55:00,41.77,41.78,41.76,41.77,61100.0,36.8949,36.9037,36.8861,36.8949,61100.0
2015-03-30 11:00:00,41.77,41.78,41.75,41.76,31200.0,36.8949,36.9037,36.8772,36.8861,31200.0
2015-03-30 11:05:00,41.75,41.78,41.75,41.78,17900.0,36.8772,36.9037,36.8772,36.9037,17900.0
2015-03-30 11:10:00,41.77,41.8,41.75,41.8,22600.0,36.8949,36.9214,36.8772,36.9214,22600.0
2015-03-30 11:15:00,41.8,41.85,41.8,41.81,147900.0,36.9214,36.9656,36.9214,36.9302,147900.0
2015-03-30 11:20:00,41.81,41.82,41.77,41.77,41800.0,36.9302,36.9391,36.8949,36.8949,41800.0
2015-03-30 11:25:00,41.78,41.8,41.77,41.77,15000.0,36.9037,36.9214,36.8949,36.8949,15000.0
2015-03-30 11:30:00,41.78,41.79,41.75,41.75,71200.0,36.9037,36.9126,36.8772,36.8772,71200.0
2015-03-30 11:35:00,41.75,41.8,41.75,41.79,35900.0,36.8772,36.9214,36.8772,36.9126,35900.0
2015-03-30 11:40:00,41.79,41.8,41.76,41.77,100200.0,36.9126,36.9214,36.8861,36.8949,100200.0
2015-03-30 11:45:00,41.77,41.78,41.75,41.76,31300.0,36.8949,36.9037,36.8772,36.8861,31300.0
2015-03-30 11:50:00,41.76,41.76,41.73,41.74,31100.0,36.8861,36.8861,36.8596,36.8684,31100.0
2015-03-30 11:55:00,41.73,41.77,41.72,41.77,51700.0,36.8596,36.8949,36.8507,36.8949,51700.0
2015-03-30 12:00:00,41.77,41.8,41.76,41.77,55800.0,36.8949,36.9214,36.8861,36.8949,55800.0
2015-03-30 12:05:00,41.77,41.79,41.76,41.78,15500.0,36.8949,36.9126,36.8861,36.9037,15500.0
2015-03-30 12:10:00,41.77,41.81,41.77,41.8,30500.0,36.8949,36.9302,36.8949,36.9214,30500.0
2015-03-30 12:15:00,41.8,41.83,41.79,41.81,105900.0,36.9214,36.9479,36.9126,36.9302,105900.0
2015-03-30 12:20:00,41.81,41.82,41.79,41.82,33700.0,36.9302,36.9391,36.9126,36.9391,33700.0
2015-03-30 12:25:00,41.82,41.82,41.8,41.81,15700.0,36.9391,36.9391,36.9214,36.9302,15700.0
2015-03-30 12:30:00,41.82,41.83,41.79,41.82,15100.0,36.9391,36.9479,36.9126,36.9391,15100.0
2015-03-30 12:35:00,41.82,41.85,41.82,41.83,11200.0,36.9391,36.9656,36.9391,36.9479,11200.0
2015-03-30 12:40:00,41.84,41.85,41.82,41.84,23300.0,36.9567,36.9656,36.9391,36.9567,23300.0
2015-03-30 12:45:00,41.83,41.85,41.82,41.83,19900.0,36.9479,36.9656,36.9391,36.9479,19900.0
2015-03-30 12:50:00,41.83,41.84,41.82,41.83,8800.0,36.9479,36.9567,36.9391,36.9479,8800.0
2015-03-30 12:55:00,41.83,41.83,41.81,41.83,11100.0,36.9479,36.9479,36.9302,36.9479,11100.0
2015-03-30 13:00:00,41.82,41.85,41.82,41.83,12000.0,36.9391,36.9656,36.9391,36.9479,12000.0
2015-03-30 13:05:00,41.83,41.86,41.83,41.85,11800.0,36.9479,36.9744,36.9479,36.9656,11800.0
2015-03-30 13:10:00,41.85,41.87,41.85,41.86,11800.0,36.9656,36.9832,36.9656,36.9744,11800.0
2015-03-30 13:15:00,41.85,41.86,41.84,41.86,13800.0,36.9656,36.9744,36.9567,36.9744,13800.0
2015-03-30 13:20:00,41.85,41.87,41.85,41.87,8100.0,36.9656,36.9832,36.9656,36.9832,8100.0
2015-03-30 13:25:00,41.86,41.87,41.86,41.87,69100.0,36.9744,36.9832,36.9744,36.9832,69100.0
2015-03-30 13:30:00,41.87,41.88,41.86,41.87,43700.0,36.9832,36.9921,36.9744,36.9832,43700.0
2015-03-30 13:35:00,41.87,41.89,41.85,41.86,68800.0,36.9832,37.0009,36.9656,36.9744,68800.0
2015-03-30 13:40:00,41.86,41.87,41.84,41.84,108700.0,36.9744,36.9832,36.9567,36.9567,108700.0
2015-03-30 13:45:00,41.84,41.85,41.82,41.83,121500.0,36.9567,36.9656,36.9391,36.9479,121500.0
2015-03-30 13:50:00,41.83,41.85,41.76,41.83,190000.0,36.9479,36.9656,36.8861,36.9479,190000.0
2015-03-30 13:55:00,41.83,41.84,41.81,41.83,83000.0,36.9479,36.9567,36.9302,36.9479,83000.0
2015-03-30 14:00:00,41.84,41.85,41.83,41.85,16400.0,36.9567,36.9656,36.9479,36.9656,16400.0
2015-03-30 14:05:00,41.85,41.88,41.84,41.85,24200.0,36.9656,36.9921,36.9567,36.9656,24200.0
2015-03-30 14:10:00,41.84,41.87,41.83,41.86,32200.0,36.9567,36.9832,36.9479,36.9744,32200.0
2015-03-30 14:15:00,41.86,41.89,41.85,41.86,41400.0,36.9744,37.0009,36.9656,36.9744,41400.0
2015-03-30 14:20:00,41.86,41.87,41.86,41.86,23100.0,36.9744,36.9832,36.9744,36.9744,23100.0
2015-03-30 14:25:00,41.86,41.87,41.84,41.84,17900.0,36.9744,36.9832,36.9567,36.9567,17900.0
2015-03-30 14:30:00,41.84,41.87,41.83,41.84,164900.0,36.9567,36.9832,36.9479,36.9567,164900.0
2015-03-30 14:35:00,41.84,41.85,41.83,41.84,66900.0,36.9567,36.9656,36.9479,36.9567,66900.0
2015-03-30 14:40:00,41.83,41.85,41.81,41.84,41300.0,36.9479,36.9656,36.9302,36.9567,41300.0
2015-03-30 14:45:00,41.84,41.84,41.82,41.84,34700.0,36.9567,36.9567,36.9391,36.9567,34700.0
2015-03-30 14:50:00,41.84,41.85,41.82,41.83,33100.0,36.9567,36.9656,36.9391,36.9479,33100.0
2015-03-30 14:55:00,41.83,41.85,41.82,41.84,39400.0,36.9479,36.9656,36.9391,36.9567,39400.0
2015-03-30 15:00:00,41.85,41.87,41.84,41.85,59400.0,36.9656,36.9832,36.9567,36.9656,59400.0
2015-03-30 15:05:00,41.86,41.88,41.85,41.87,46000.0,36.9744,36.9921,36.9656,36.9832,46000.0
2015-03-30 15:10:00,41.88,41.88,41.86,41.86,56100.0,36.9921,36.9921,36.9744,36.9744,56100.0
2015-03-30 15:15:00,41.87,41.9,41.85,41.9,58800.0,36.9832,37.0097,36.9656,37.0097,58800.0
2015-03-30 15:20:00,41.9,41.9,41.86,41.86,35700.0,37.0097,37.0097,36.9744,36.9744,35700.0
2015-03-30 15:25:00,41.86,41.87,41.84,41.87,38000.0,36.9744,36.9832,36.9567,36.9832,38000.0
2015-03-30 15:30:00,41.86,41.87,41.83,41.86,38700.0,36.9744,36.9832,36.9479,36.9744,38700.0
2015-03-30 15:35:00,41.87,41.88,41.86,41.87,21500.0,36.9832,36.9921,36.9744,36.9832,21500.0
2015-03-30 15:40:00,41.87,41.89,41.86,41.89,55200.0,36.9832,37.0009,36.9744,37.0009,55200.0
2015-03-30 15:45:00,41.89,41.9,41.87,41.89,170100.0,37.0009,37.0097,36.9832,37.0009,170100.0
2015-03-30 15:50:00,41.9,41.9,41.86,41.87,151000.0,37.0097,37.0097,36.9744,36.9832,151000.0
2015-03-30 15:55:00,41.88,41.88,41.86,41.86,604400.0,36.9921,36.9921,36.9744,36.9744,604400.0
2015-03-31 09:30:00,41.74,41.77,41.65,41.72,227300.0,36.8684,36.8949,36.7889,36.8507,227300.0
2015-03-31 09:35:00,41.72,41.78,41.72,41.76,105300.0,36.8507,36.9037,36.8507,36.8861,105300.0
2015-03-31 09:40:00,41.77,41.78,41.64,41.66,286200.0,36.8949,36.9037,36.7801,36.7977,286200.0
2015-03-31 09:45:00,41.66,41.71,41.65,41.7,61800.0,36.7977,36.8419,36.7889,36.8331,61800.0
2015-03-31 09:50:00,41.69,41.69,41.61,41.69,101900.0,36.8242,36.8242,36.7536,36.8242,101900.0
2015-03-31 09:55:00,41.69,41.71,41.67,41.7,42400.0,36.8242,36.8419,36.8066,36.8331,42400.0
2015-03-31 10:00:00,41.7,41.75,41.69,41.7,209700.0,36.8331,36.8772,36.8242,36.8331,209700.0
2015-03-31 10:05:00,41.7,41.73,41.67,41.72,156900.0,36.8331,36.8596,36.8066,36.8507,156900.0
2015-03-31 10:10:00,41.73,41.76,41.66,41.66,122200.0,36.8596,36.8861,36.7977,36.7977,122200.0
2015-03-31 10:15:00,41.67,41.7,41.66,41.69,92500.0,36.8066,36.8331,36.7977,36.8242,92500.0
2015-03-31 10:20:00,41.68,41.71,41.66,41.71,63300.0,36.8154,36.8419,36.7977,36.8419,63300.0
2015-03-31 10:25:00,41.71,41.74,41.7,41.71,85900.0,36.8419,36.8684,36.8331,36.8419,85900.0
2015-03-31 10:30:00,41.71,41.72,41.69,41.7,55500.0,36.8419,36.8507,36.8242,36.8331,55500.0
2015-03-31 10:35:00,41.71,41.72,41.71,41.71,5000.0,36.8419,36.8507,36.8419,36.8419,5000.0
2015-03-31 10:40:00,41.71,41.71,41.71,41.71,0.0,36.8419,36.8419,36.8419,36.8419,0.0
2015-03-31 10:45:00,41.72,41.79,41.71,41.75,85800.0,36.8507,36.9126,36.8419,36.8772,85800.0
2015-03-31 10:50:00,41.76,41.77,41.72,41.73,49400.0,36.8861,36.8949,36.8507,36.8596,49400.0
2015-03-31 10:55:00,41.73,41.74,41.7,41.71,14600.0,36.8596,36.8684,36.8331,36.8419,14600.0
2015-03-31 11:00:00,41.71,41.77,41.71,41.77,46000.0,36.8419,36.8949,36.8419,36.8949,46000.0
2015-03-31 11:05:00,41.77,41.78,41.74,41.77,47500.0,36.8949,36.9037,36.8684,36.8949,47500.0
2015-03-31 11:10:00,41.77,41.82,41.77,41.81,41600.0,36.8949,36.9391,36.8949,36.9302,41600.0
2015-03-31 11:15:00,41.81,41.82,41.77,41.8,117700.0,36.9302,36.9391,36.8949,36.9214,117700.0
2015-03-31 11:20:00,41.8,41.81,41.78,41.79,79700.0,36.9214,36.9302,36.9037,36.9126,79700.0
2015-03-31 11:25:00,41.79,41.81,41.78,41.78,84500.0,36.9126,36.9302,36.9037,36.9037,84500.0
2015-03-31 11:30:00,41.78,41.78,41.71,41.73,108500.0,36.9037,36.9037,36.8419,36.8596,108500.0
2015-03-31 11:35:00,41.72,41.73,41.69,41.72,72700.0,36.8507,36.8596,36.8242,36.8507,72700.0
2015-03-31 11:40:00,41.72,41.72,41.69,41.7,117300.0,36.8507,36.8507,36.8242,36.8331,117300.0
2015-03-31 11:45:00,41.7,41.73,41.7,41.71,91500.0,36.8331,36.8596,36.8331,36.8419,91500.0
2015-03-31 11:50:00,41.72,41.73,41.69,41.69,76300.0,36.8507,36.8596,36.8242,36.8242,76300.0
2015-03-31 11:55:00,41.68,41.7,41.68,41.69,20000.0,36.8154,36.8331,36.8154,36.8242,20000.0
2015-03-31 12:00:00,41.69,41.69,41.63,41.65,112100.0,36.8242,36.8242,36.7713,36.7889,112100.0
2015-03-31 12:05:00,41.65,41.67,41.64,41.65,44300.0,36.7889,36.8066,36.7801,36.7889,44300.0
2015-03-31 12:10:00,41.65,41.69,41.64,41.69,75100.0,36.7889,36.8242,36.7801,36.8242,75100.0
2015-03-31 12:15:00,41.69,41.69,41.67,41.67,35300.0,36.8242,36.8242,36.8066,36.8066,35300.0
2015-03-31 12:20:00,41.67,41.71,41.67,41.7,43100.0,36.8066,36.8419,36.8066,36.8331,43100.0
2015-03-31 12:25:00,41.69,41.7,41.69,41.7,62500.0,36.8242,36.8331,36.8242,36.8331,62500.0
2015-03-31 12:30:00,41.7,41.7,41.68,41.7,55100.0,36.8331,36.8331,36.8154,36.8331,55100.0
2015-03-31 12:35:00,41.71,41.73,41.7,41.72,35800.0,36.8419,36.8596,36.8331,36.8507,35800.0
2015-03-31 12:40:00,41.72,41.73,41.7,41.73,45700.0,36.8507,36.8596,36.8331,36.8596,45700.0
2015-03-31 12:45:00,41.73,41.73,41.69,41.71,45800.0,36.8596,36.8596,36.8242,36.8419,45800.0
2015-03-31 12:50:00,41.71,41.71,41.69,41.7,45600.0,36.8419,36.8419,36.8242,36.8331,45600.0
2015-03-31 12:55:00,41.69,41.73,41.69,41.71,31000.0,36.8242,36.8596,36.8242,36.8419,31000.0
2015-03-31 13:00:00,41.72,41.75,41.71,41.75,37600.0,36.8507,36.8772,36.8419,36.8772,37600.0
2015-03-31 13:05:00,41.75,41.76,41.73,41.75,37200.0,36.8772,36.8861,36.8596,36.8772,37200.0
2015-03-31 13:10:00,41.74,41.75,41.72,41.75,42200.0,36.8684,36.8772,36.8507,36.8772,42200.0
2015-03-31 13:15:00,41.75,41.78,41.74,41.78,23000.0,36.8772,36.9037,36.8684,36.9037,23000.0
2015-03-31 13:20:00,41.78,41.78,41.76,41.76,35200.0,36.9037,36.9037,36.8861,36.8861,35200.0
2015-03-31 13:25:00,41.77,41.78,41.76,41.77,34700.0,36.8949,36.9037,36.8861,36.8949,34700.0
2015-03-31 13:30:00,41.77,41.8,41.75,41.79,29100.0,36.8949,36.9214,36.8772,36.9126,29100.0
2015-03-31 13:35:00,41.8,41.8,41.77,41.78,40300.0,36.9214,36.9214,36.8949,36.9037,40300.0
2015-03-31 13:40:00,41.78,41.79,41.77,41.79,16900.0,36.9037,36.9126,36.8949,36.9126,16900.0
2015-03-31 13:45:00,41.78,41.79,41.73,41.74,73900.0,36.9037,36.9126,36.8596,36.8684,73900.0
2015-03-31 13:50:00,41.75,41.75,41.71,41.72,47800.0,36.8772,36.8772,36.8419,36.8507,47800.0
2015-03-31 13:55:00,41.72,41.72,41.69,41.71,35800.0,36.8507,36.8507,36.8242,36.8419,35800.0
2015-03-31 14:00:00,41.7,41.73,41.7,41.73,30100.0,36.8331,36.8596,36.8331,36.8596,30100.0
2015-03-31 14:05:00,41.73,41.73,41.71,41.72,80600.0,36.8596,36.8596,36.8419,36.8507,80600.0
2015-03-31 14:10:00,41.72,41.76,41.71,41.74,34600.0,36.8507,36.8861,36.8419,36.8684,34600.0
2015-03-31 14:15:00,41.73,41.75,41.73,41.73,49900.0,36.8596,36.8772,36.8596,36.8596,49900.0
2015-03-31 14:20:00,41.72,41.77,41.7,41.76,33600.0,36.8507,36.8949,36.8331,36.8861,33600.0
2015-03-31 14:25:00,41.77,41.77,41.71,41.73,52800.0,36.8949,36.8949,36.8419,36.8596,52800.0
2015-03-31 14:30:00,41.73,41.74,41.69,41.7,58700.0,36.8596,36.8684,36.8242,36.8331,58700.0
2015-03-31 14:35:00,41.7,41.74,41.7,41.73,72400.0,36.8331,36.8684,36.8331,36.8596,72400.0
2015-03-31 14:40:00,41.72,41.73,41.7,41.72,78800.0,36.8507,36.8596,36.8331,36.8507,78800.0
2015-03-31 14:45:00,41.71,41.75,41.7,41.75,49300.0,36.8419,36.8772,36.8331,36.8772,49300.0
2015-03-31 14:50:00,41.75,41.76,41.73,41.73,43700.0,36.8772,36.8861,36.8596,36.8596,43700.0
2015-03-31 14:55:00,41.74,41.78,41.73,41.78,100900.0,36.8684,36.9037,36.8596,36.9037,100900.0
2015-03-31 15:00:00,41.77,41.78,41.67,41.69,133000.0,36.8949,36.9037,36.8066,36.8242,133000.0
2015-03-31 15:05:00,41.69,41.7,41.65,41.67,201800.0,36.8242,36.8331,36.7889,36.8066,201800.0
2015-03-31 15:10:00,41.67,41.68,41.62,41.62,73100.0,36.8066,36.8154,36.7624,36.7624,73100.0
2015-03-31 15:15:00,41.62,41.62,41.55,41.56,163200.0,36.7624,36.7624,36.7006,36.7094,163200.0
2015-03-31 15:20:00,41.56,41.6,41.5,41.52,85900.0,36.7094,36.7448,36.6564,36.6741,85900.0
2015-03-31 15:25:00,41.52,41.56,41.52,41.56,80600.0,36.6741,36.7094,36.6741,36.7094,80600.0
2015-03-31 15:30:00,41.55,41.55,41.48,41.52,81100.0,36.7006,36.7006,36.6388,36.6741,81100.0
2015-03-31 15:35:00,41.54,41.58,41.53,41.57,45800.0,36.6918,36.7271,36.6829,36.7183,45800.0
2015-03-31 15:40:00,41.56,41.59,41.54,41.56,208300.0,36.7094,36.7359,36.6918,36.7094,208300.0
2015-03-31 15:45:00,41.55,41.61,41.54,41.59,115500.0,36.7006,36.7536,36.6918,36.7359,115500.0
2015-03-31 15:50:00,41.59,41.59,41.51,41.51,147000.0,36.7359,36.7359,36.6653,36.6653,147000.0
2015-03-31 15:55:00,41.51,41.58,41.49,41.49,366800.0,36.6653,36.7271,36.6476,36.6476,366800.0
2015-04-01 09:30:00,41.48,41.53,41.4,41.43,234400.0,36.6388,36.6829,36.5681,36.5946,234400.0
2015-04-01 09:35:00,41.43,41.45,41.3,41.31,174100.0,36.5946,36.6123,36.4798,36.4886,174100.0
2015-04-01 09:40:00,41.3,41.31,41.24,41.25,179200.0,36.4798,36.4886,36.4268,36.4356,179200.0
2015-04-01 09:45:00,41.25,41.3,41.15,41.17,463000.0,36.4356,36.4798,36.3473,36.3649,463000.0
2015-04-01 09:50:00,41.17,41.17,41.11,41.15,191700.0,36.3649,36.3649,36.3119,36.3473,191700.0
2015-04-01 09:55:00,41.14,41.16,41.1,41.14,180900.0,36.3384,36.3561,36.3031,36.3384,180900.0
2015-04-01 10:00:00,41.14,41.22,41.11,41.2,273400.0,36.3384,36.4091,36.3119,36.3914,273400.0
2015-04-01 10:05:00,41.2,41.2,41.09,41.16,168900.0,36.3914,36.3914,36.2943,36.3561,168900.0
2015-04-01 10:10:00,41.16,41.24,41.14,41.18,161900.0,36.3561,36.4268,36.3384,36.3738,161900.0
2015-04-01 10:15:00,41.19,41.27,41.16,41.24,110100.0,36.3826,36.4533,36.3561,36.4268,110100.0
2015-04-01 10:20:00,41.25,41.3,41.24,41.26,133800.0,36.4356,36.4798,36.4268,36.4444,133800.0
2015-04-01 10:25:00,41.26,41.31,41.23,41.23,106500.0,36.4444,36.4886,36.4179,36.4179,106500.0
2015-04-01 10:30:00,41.24,41.27,41.18,41.21,75800.0,36.4268,36.4533,36.3738,36.4003,75800.0
2015-04-01 10:35:00,41.19,41.21,41.16,41.19,33300.0,36.3826,36.4003,36.3561,36.3826,33300.0
2015-04-01 10:40:00,41.18,41.28,41.17,41.27,83500.0,36.3738,36.4621,36.3649,36.4533,83500.0
2015-04-01 10:45:00,41.27,41.31,41.25,41.27,103900.0,36.4533,36.4886,36.4356,36.4533,103900.0
2015-04-01 10:50:00,41.28,41.37,41.28,41.32,122300.0,36.4621,36.5416,36.4621,36.4974,122300.0
2015-04-01 10:55:00,41.32,41.36,41.31,41.32,31000.0,36.4974,36.5328,36.4886,36.4974,31000.0
2015-04-01 11:00:00,41.34,41.34,41.29,41.32,99400.0,36.5151,36.5151,36.4709,36.4974,99400.0
2015-04-01 11:05:00,41.32,41.35,41.29,41.35,113100.0,36.4974,36.5239,36.4709,36.5239,113100.0
2015-04-01 11:10:00,41.35,41.41,41.34,41.4,119200.0,36.5239,36.5769,36.5151,36.5681,119200.0
2015-04-01 11:15:00,41.41,41.42,41.35,41.38,139500.0,36.5769,36.5858,36.5239,36.5504,139500.0
2015-04-01 11:20:00,41.38,41.39,41.33,41.34,71300.0,36.5504,36.5593,36.5063,36.5151,71300.0
2015-04-01 11:25:00,41.34,41.34,41.28,41.3,72000.0,36.5151,36.5151,36.4621,36.4798,72000.0
2015-04-01 11:30:00,41.3,41.32,41.25,41.26,73000.0,36.4798,36.4974,36.4356,36.4444,73000.0
2015-04-01 11:35:00,41.26,41.29,41.25,41.27,46000.0,36.4444,36.4709,36.4356,36.4533,46000.0
2015-04-01 11:40:00,41.26,41.3,41.26,41.3,29400.0,36.4444,36.4798,36.4444,36.4798,29400.0
2015-04-01 11:45:00,41.3,41.36,41.29,41.34,44300.0,36.4798,36.5328,36.4709,36.5151,44300.0
2015-04-01 11:50:00,41.35,41.36,41.32,41.36,238100.0,36.5239,36.5328,36.4974,36.5328,238100.0
2015-04-01 11:55:00,41.36,41.36,41.27,41.29,88100.0,36.5328,36.5328,36.4533,36.4709,88100.0
2015-04-01 12:00:00,41.29,41.32,41.27,41.27,25100.0,36.4709,36.4974,36.4533,36.4533,25100.0
2015-04-01 12:05:00,41.29,41.3,41.25,41.3,46500.0,36.4709,36.4798,36.4356,36.4798,46500.0
2015-04-01 12:10:00,41.3,41.32,41.23,41.26,97500.0,36.4798,36.4974,36.4179,36.4444,97500.0
2015-04-01 12:15:00,41.26,41.27,41.24,41.26,28000.0,36.4444,36.4533,36.4268,36.4444,28000.0
2015-04-01 12:20:00,41.25,41.27,41.23,41.25,84400.0,36.4356,36.4533,36.4179,36.4356,84400.0
2015-04-01 12:25:00,41.26,41.32,41.26,41.31,23200.0,36.4444,36.4974,36.4444,36.4886,23200.0
2015-04-01 12:30:00,41.31,41.32,41.27,41.32,162800.0,36.4886,36.4974,36.4533,36.4974,162800.0
2015-04-01 12:35:00,41.32,41.32,41.27,41.3,28900.0,36.4974,36.4974,36.4533,36.4798,28900.0
2015-04-01 12:40:00,41.3,41.32,41.28,41.3,62100.0,36.4798,36.4974,36.4621,36.4798,62100.0
2015-04-01 12:45:00,41.3,41.31,41.25,41.28,109100.0,36.4798,36.4886,36.4356,36.4621,109100.0
2015-04-01 12:50:00,41.27,41.34,41.27,41.34,92200.0,36.4533,36.5151,36.4533,36.5151,92200.0
2015-04-01 12:55:00,41.34,41.34,41.3,41.3,61000.0,36.5151,36.5151,36.4798,36.4798,61000.0
2015-04-01 13:00:00,41.29,41.3,41.26,41.27,27500.0,36.4709,36.4798,36.4444,36.4533,27500.0
2015-04-01 13:05:00,41.27,41.3,41.26,41.3,35700.0,36.4533,36.4798,36.4444,36.4798,35700.0
2015-04-01 13:10:00,41.31,41.32,41.3,41.31,37000.0,36.4886,36.4974,36.4798,36.4886,37000.0
2015-04-01 13:15:00,41.31,41.33,41.3,41.3,31700.0,36.4886,36.5063,36.4798,36.4798,31700.0
2015-04-01 13:20:00,41.3,41.32,41.28,41.3,33400.0,36.4798,36.4974,36.4621,36.4798,33400.0
2015-04-01 13:25:00,41.31,41.34,41.28,41.32,45000.0,36.4886,36.5151,36.4621,36.4974,45000.0
2015-04-01 13:30:00,41.33,41.36,41.31,41.33,26100.0,36.5063,36.5328,36.4886,36.5063,26100.0
2015-04-01 13:35:00,41.33,41.33,41.3,41.32,57900.0,36.5063,36.5063,36.4798,36.4974,57900.0
2015-04-01 13:40:00,41.32,41.39,41.31,41.36,27800.0,36.4974,36.5593,36.4886,36.5328,27800.0
2015-04-01 13:45:00,41.36,41.4,41.34,41.4,59600.0,36.5328,36.5681,36.5151,36.5681,59600.0
2015-04-01 13:50:00,41.4,41.41,41.37,41.38,29500.0,36.5681,36.5769,36.5416,36.5504,29500.0
2015-04-01 13:55:00,41.38,41.41,41.36,41.37,81300.0,36.5504,36.5769,36.5328,36.5416,81300.0
2015-04-01 14:00:00,41.37,41.38,41.34,41.34,24700.0,36.5416,36.5504,36.5151,36.5151,24700.0
2015-04-01 14:05:00,41.34,41.35,41.32,41.35,34900.0,36.5151,36.5239,36.4974,36.5239,34900.0
2015-04-01 14:10:00,41.34,41.35,41.27,41.27,116300.0,36.5151,36.5239,36.4533,36.4533,116300.0
2015-04-01 14:15:00,41.27,41.28,41.25,41.28,37900.0,36.4533,36.4621,36.4356,36.4621,37900.0
2015-04-01 14:20:00,41.28,41.31,41.27,41.3,152400.0,36.4621,36.4886,36.4533,36.4798,152400.0
2015-04-01 14:25:00,41.3,41.3,41.23,41.25,86500.0,36.4798,36.4798,36.4179,36.4356,86500.0
2015-04-01 14:30:00,41.24,41.26,41.2,41.25,56100.0,36.4268,36.4444,36.3914,36.4356,56100.0
2015-04-01 14:35:00,41.26,41.27,41.23,41.26,43100.0,36.4444,36.4533,36.4179,36.4444,43100.0
2015-04-01 14:40:00,41.26,41.28,41.23,41.25,73800.0,36.4444,36.4621,36.4179,36.4356,73800.0
2015-04-01 14:45:00,41.26,41.32,41.24,41.31,76600.0,36.4444,36.4974,36.4268,36.4886,76600.0
2015-04-01 14:50:00,41.31,41.32,41.28,41.29,24400.0,36.4886,36.4974,36.4621,36.4709,24400.0
2015-04-01 14:55:00,41.29,41.31,41.27,41.27,31100.0,36.4709,36.4886,36.4533,36.4533,31100.0
2015-04-01 15:00:00,41.28,41.28,41.24,41.27,67700.0,36.4621,36.4621,36.4268,36.4533,67700.0
2015-04-01 15:05:00,41.27,41.28,41.2,41.22,72100.0,36.4533,36.4621,36.3914,36.4091,72100.0
2015-04-01 15:10:00,41.22,41.27,41.21,41.24,53000.0,36.4091,36.4533,36.4003,36.4268,53000.0
2015-04-01 15:15:00,41.24,41.27,41.23,41.24,68500.0,36.4268,36.4533,36.4179,36.4268,68500.0
2015-04-01 15:20:00,41.25,41.29,41.24,41.28,52300.0,36.4356,36.4709,36.4268,36.4621,52300.0
2015-04-01 15:25:00,41.28,41.28,41.24,41.25,105200.0,36.4621,36.4621,36.4268,36.4356,105200.0
2015-04-01 15:30:00,41.24,41.27,41.23,41.27,103900.0,36.4268,36.4533,36.4179,36.4533,103900.0
2015-04-01 15:35:00,41.27,41.34,41.26,41.3,138500.0,36.4533,36.5151,36.4444,36.4798,138500.0
2015-04-01 15:40:00,41.3,41.31,41.21,41.24,163100.0,36.4798,36.4886,36.4003,36.4268,163100.0
2015-04-01 15:45:00,41.24,41.3,41.24,41.28,197000.0,36.4268,36.4798,36.4268,36.4621,197000.0
2015-04-01 15:50:00,41.28,41.32,41.27,41.3,228600.0,36.4621,36.4974,36.4533,36.4798,228600.0
2015-04-01 15:55:00,41.31,41.36,41.3,41.36,486800.0,36.4886,36.5328,36.4798,36.5328,486800.0
2015-04-02 09:30:00,41.45,41.45,41.32,41.41,185600.0,36.6123,36.6123,36.4974,36.5769,185600.0
2015-04-02 09:35:00,41.42,41.42,41.3,41.32,186900.0,36.5858,36.5858,36.4798,36.4974,186900.0
2015-04-02 09:40:00,41.32,41.37,41.29,41.37,178600.0,36.4974,36.5416,36.4709,36.5416,178600.0
2015-04-02 09:45:00,41.37,41.46,41.36,41.46,98300.0,36.5416,36.6211,36.5328,36.6211,98300.0
2015-04-02 09:50:00,41.46,41.53,41.46,41.53,94500.0,36.6211,36.6829,36.6211,36.6829,94500.0
2015-04-02 09:55:00,41.53,41.54,41.47,41.48,61600.0,36.6829,36.6918,36.6299,36.6388,61600.0
2015-04-02 10:00:00,41.49,41.54,41.49,41.51,71100.0,36.6476,36.6918,36.6476,36.6653,71100.0
2015-04-02 10:05:00,41.52,41.54,41.5,41.52,139000.0,36.6741,36.6918,36.6564,36.6741,139000.0
2015-04-02 10:10:00,41.51,41.52,41.49,41.49,91000.0,36.6653,36.6741,36.6476,36.6476,91000.0
2015-04-02 10:15:00,41.49,41.5,41.46,41.49,44600.0,36.6476,36.6564,36.6211,36.6476,44600.0
2015-04-02 10:20:00,41.49,41.5,41.42,41.42,88200.0,36.6476,36.6564,36.5858,36.5858,88200.0
2015-04-02 10:25:00,41.41,41.43,41.4,41.41,90700.0,36.5769,36.5946,36.5681,36.5769,90700.0
2015-04-02 10:30:00,41.42,41.42,41.38,41.4,43900.0,36.5858,36.5858,36.5504,36.5681,43900.0
2015-04-02 10:35:00,41.4,41.42,41.39,41.4,50900.0,36.5681,36.5858,36.5593,36.5681,50900.0
2015-04-02 10:40:00,41.4,41.43,41.37,41.37,17600.0,36.5681,36.5946,36.5416,36.5416,17600.0
2015-04-02 10:45:00,41.37,41.41,41.36,41.41,40500.0,36.5416,36.5769,36.5328,36.5769,40500.0
2015-04-02 10:50:00,41.4,41.42,41.39,41.41,49400.0,36.5681,36.5858,36.5593,36.5769,49400.0
2015-04-02 10:55:00,41.41,41.42,41.38,41.4,47600.0,36.5769,36.5858,36.5504,36.5681,47600.0
2015-04-02 11:00:00,41.41,41.44,41.39,41.44,52100.0,36.5769,36.6034,36.5593,36.6034,52100.0
2015-04-02 11:05:00,41.43,41.43,41.39,41.4,214900.0,36.5946,36.5946,36.5593,36.5681,214900.0
2015-04-02 11:10:00,41.4,41.41,41.38,41.39,134500.0,36.5681,36.5769,36.5504,36.5593,134500.0
2015-04-02 11:15:00,41.39,41.41,41.38,41.41,46400.0,36.5593,36.5769,36.5504,36.5769,46400.0
2015-04-02 11:20:00,41.41,41.44,41.41,41.44,43100.0,36.5769,36.6034,36.5769,36.6034,43100.0
2015-04-02 11:25:00,41.44,41.44,41.4,41.4,55700.0,36.6034,36.6034,36.5681,36.5681,55700.0
2015-04-02 11:30:00,41.41,41.44,41.41,41.44,24700.0,36.5769,36.6034,36.5769,36.6034,24700.0
2015-04-02 11:35:00,41.44,41.44,41.41,41.42,15400.0,36.6034,36.6034,36.5769,36.5858,15400.0
2015-04-02 11:40:00,41.42,41.42,41.39,41.41,64000.0,36.5858,36.5858,36.5593,36.5769,64000.0
2015-04-02 11:45:00,41.41,41.42,41.39,41.41,38000.0,36.5769,36.5858,36.5593,36.5769,38000.0
2015-04-02 11:50:00,41.41,41.43,41.37,41.38,59900.0,36.5769,36.5946,36.5416,36.5504,59900.0
2015-04-02 11:55:00,41.37,41.39,41.36,41.37,25400.0,36.5416,36.5593,36.5328,36.5416,25400.0
2015-04-02 12:00:00,41.38,41.38,41.34,41.34,176900.0,36.5504,36.5504,36.5151,36.5151,176900.0
2015-04-02 12:05:00,41.34,41.34,41.3,41.33,33700.0,36.5151,36.5151,36.4798,36.5063,33700.0
2015-04-02 12:10:00,41.33,41.35,41.32,41.32,40100.0,36.5063,36.5239,36.4974,36.4974,40100.0
2015-04-02 12:15:00,41.33,41.35,41.32,41.34,34900.0,36.5063,36.5239,36.4974,36.5151,34900.0
2015-04-02 12:20:00,41.34,41.35,41.33,41.34,11100.0,36.5151,36.5239,36.5063,36.5151,11100.0
2015-04-02 12:25:00,41.34,41.36,41.33,41.35,37100.0,36.5151,36.5328,36.5063,36.5239,37100.0
2015-04-02 12:30:00,41.34,41.37,41.34,41.36,17400.0,36.5151,36.5416,36.5151,36.5328,17400.0
2015-04-02 12:35:00,41.35,41.37,41.34,41.37,22600.0,36.5239,36.5416,36.5151,36.5416,22600.0
2015-04-02 12:40:00,41.37,41.4,41.37,41.39,7000.0,36.5416,36.5681,36.5416,36.5593,7000.0
2015-04-02 12:45:00,41.39,41.4,41.37,41.38,18200.0,36.5593,36.5681,36.5416,36.5504,18200.0
2015-04-02 12:50:00,41.39,41.39,41.37,41.38,8100.0,36.5593,36.5593,36.5416,36.5504,8100.0
2015-04-02 12:55:00,41.39,41.39,41.36,41.37,8400.0,36.5593,36.5593,36.5328,36.5416,8400.0
2015-04-02 13:00:00,41.38,41.38,41.35,41.37,5300.0,36.5504,36.5504,36.5239,36.5416,5300.0
2015-04-02 13:05:00,41.36,41.38,41.35,41.37,127200.0,36.5328,36.5504,36.5239,36.5416,127200.0
2015-04-02 13:10:00,41.37,41.39,41.37,41.39,9800.0,36.5416,36.5593,36.5416,36.5593,9800.0
2015-04-02 13:15:00,41.39,41.42,41.39,41.41,26700.0,36.5593,36.5858,36.5593,36.5769,26700.0
2015-04-02 13:20:00,41.41,41.41,41.4,41.4,8200.0,36.5769,36.5769,36.5681,36.5681,8200.0
2015-04-02 13:25:00,41.4,41.41,41.38,41.4,10300.0,36.5681,36.5769,36.5504,36.5681,10300.0
2015-04-02 13:30:00,41.4,41.41,41.39,41.4,20400.0,36.5681,36.5769,36.5593,36.5681,20400.0
2015-04-02 13:35:00,41.4,41.4,41.38,41.38,21200.0,36.5681,36.5681,36.5504,36.5504,21200.0
2015-04-02 13:40:00,41.38,41.39,41.36,41.37,22900.0,36.5504,36.5593,36.5328,36.5416,22900.0
2015-04-02 13:45:00,41.37,41.39,41.36,41.38,11600.0,36.5416,36.5593,36.5328,36.5504,11600.0
2015-04-02 13:50:00,41.38,41.4,41.38,41.39,71400.0,36.5504,36.5681,36.5504,36.5593,71400.0
2015-04-02 13:55:00,41.38,41.39,41.38,41.39,8600.0,36.5504,36.5593,36.5504,36.5593,8600.0
2015-04-02 14:00:00,41.39,41.4,41.36,41.37,9300.0,36.5593,36.5681,36.5328,36.5416,9300.0
2015-04-02 14:05:00,41.37,41.39,41.36,41.37,13200.0,36.5416,36.5593,36.5328,36.5416,13200.0
2015-04-02 14:10:00,41.37,41.39,41.36,41.38,22400.0,36.5416,36.5593,36.5328,36.5504,22400.0
2015-04-02 14:15:00,41.39,41.42,41.37,41.42,40700.0,36.5593,36.5858,36.5416,36.5858,40700.0
2015-04-02 14:20:00,41.43,41.43,41.4,41.41,23100.0,36.5946,36.5946,36.5681,36.5769,23100.0
2015-04-02 14:25:00,41.41,41.42,41.39,41.4,17700.0,36.5769,36.5858,36.5593,36.5681,17700.0
2015-04-02 14:30:00,41.4,41.41,41.38,41.39,9900.0,36.5681,36.5769,36.5504,36.5593,9900.0
2015-04-02 14:35:00,41.4,41.42,41.38,41.39,16500.0,36.5681,36.5858,36.5504,36.5593,16500.0
2015-04-02 14:40:00,41.39,41.39,41.35,41.35,20500.0,36.5593,36.5593,36.5239,36.5239,20500.0
2015-04-02 14:45:00,41.35,41.36,41.32,41.34,50500.0,36.5239,36.5328,36.4974,36.5151,50500.0
2015-04-02 14:50:00,41.35,41.36,41.34,41.35,20900.0,36.5239,36.5328,36.5151,36.5239,20900.0
2015-04-02 14:55:00,41.35,41.37,41.35,41.36,19100.0,36.5239,36.5416,36.5239,36.5328,19100.0
2015-04-02 15:00:00,41.36,41.37,41.35,41.37,16500.0,36.5328,36.5416,36.5239,36.5416,16500.0
2015-04-02 15:05:00,41.36,41.38,41.36,41.38,15300.0,36.5328,36.5504,36.5328,36.5504,15300.0
2015-04-02 15:10:00,41.37,41.37,41.34,41.35,10600.0,36.5416,36.5416,36.5151,36.5239,10600.0
2015-04-02 15:15:00,41.35,41.36,41.34,41.35,48100.0,36.5239,36.5328,36.5151,36.5239,48100.0
2015-04-02 15:20:00,41.35,41.36,41.34,41.36,32100.0,36.5239,36.5328,36.5151,36.5328,32100.0
2015-04-02 15:25:00,41.36,41.37,41.34,41.37,73800.0,36.5328,36.5416,36.5151,36.5416,73800.0
2015-04-02 15:30:00,41.36,41.37,41.35,41.35,85200.0,36.5328,36.5416,36.5239,36.5239,85200.0
2015-04-02 15:35:00,41.36,41.43,41.36,41.43,120700.0,36.5328,36.5946,36.5328,36.5946,120700.0
2015-04-02 15:40:00,41.42,41.44,41.41,41.44,28200.0,36.5858,36.6034,36.5769,36.6034,28200.0
2015-04-02 15:45:00,41.44,41.47,41.43,41.46,132900.0,36.6034,36.6299,36.5946,36.6211,132900.0
2015-04-02 15:50:00,41.47,41.48,41.43,41.43,122500.0,36.6299,36.6388,36.5946,36.5946,122500.0
2015-04-02 15:55:00,41.44,41.45,41.37,41.37,951100.0,36.6034,36.6123,36.5416,36.5416,951100.0
2015-04-06 09:30:00,41.08,41.18,41.04,41.16,976500.0,36.2854,36.3738,36.2501,36.3561,976500.0
2015-04-06 09:35:00,41.16,41.25,41.16,41.23,192800.0,36.3561,36.4356,36.3561,36.4179,192800.0
2015-04-06 09:40:00,41.23,41.32,41.23,41.3,139300.0,36.4179,36.4974,36.4179,36.4798,139300.0
2015-04-06 09:45:00,41.3,41.42,41.3,41.39,228400.0,36.4798,36.5858,36.4798,36.5593,228400.0
2015-04-06 09:50:00,41.39,41.41,41.36,41.4,97000.0,36.5593,36.5769,36.5328,36.5681,97000.0
2015-04-06 09:55:00,41.4,41.42,41.37,41.37,77500.0,36.5681,36.5858,36.5416,36.5416,77500.0
2015-04-06 10:00:00,41.37,41.43,41.37,41.37,137000.0,36.5416,36.5946,36.5416,36.5416,137000.0
2015-04-06 10:05:00,41.37,41.46,41.37,41.41,100400.0,36.5416,36.6211,36.5416,36.5769,100400.0
2015-04-06 10:10:00,41.41,41.42,41.4,41.41,41800.0,36.5769,36.5858,36.5681,36.5769,41800.0
2015-04-06 10:15:00,41.41,41.49,41.4,41.46,151100.0,36.5769,36.6476,36.5681,36.6211,151100.0
2015-04-06 10:20:00,41.47,41.54,41.45,41.54,236500.0,36.6299,36.6918,36.6123,36.6918,236500.0
2015-04-06 10:25:00,41.53,41.58,41.51,41.58,87600.0,36.6829,36.7271,36.6653,36.7271,87600.0
2015-04-06 10:30:00,41.58,41.63,41.58,41.6,99700.0,36.7271,36.7713,36.7271,36.7448,99700.0
2015-04-06 10:35:00,41.59,41.62,41.59,41.61,159400.0,36.7359,36.7624,36.7359,36.7536,159400.0
2015-04-06 10:40:00,41.61,41.61,41.58,41.6,28800.0,36.7536,36.7536,36.7271,36.7448,28800.0
2015-04-06 10:45:00,41.59,41.62,41.56,41.57,82600.0,36.7359,36.7624,36.7094,36.7183,82600.0
2015-04-06 10:50:00,41.58,41.62,41.57,41.61,91200.0,36.7271,36.7624,36.7183,36.7536,91200.0
2015-04-06 10:55:00,41.61,41.64,41.6,41.62,89300.0,36.7536,36.7801,36.7448,36.7624,89300.0
2015-04-06 11:00:00,41.62,41.66,41.6,41.62,108000.0,36.7624,36.7977,36.7448,36.7624,108000.0
2015-04-06 11:05:00,41.62,41.64,41.62,41.63,64400.0,36.7624,36.7801,36.7624,36.7713,64400.0
2015-04-06 11:10:00,41.63,41.63,41.59,41.6,39300.0,36.7713,36.7713,36.7359,36.7448,39300.0
2015-04-06 11:15:00,41.61,41.63,41.6,41.62,67300.0,36.7536,36.7713,36.7448,36.7624,67300.0
2015-04-06 11:20:00,41.63,41.64,41.61,41.63,75300.0,36.7713,36.7801,36.7536,36.7713,75300.0
2015-04-06 11:25:00,41.63,41.65,41.62,41.64,44700.0,36.7713,36.7889,36.7624,36.7801,44700.0
2015-04-06 11:30:00,41.64,41.65,41.63,41.64,75200.0,36.7801,36.7889,36.7713,36.7801,75200.0
2015-04-06 11:35:00,41.63,41.66,41.62,41.65,47200.0,36.7713,36.7977,36.7624,36.7889,47200.0
2015-04-06 11:40:00,41.66,41.69,41.66,41.68,45600.0,36.7977,36.8242,36.7977,36.8154,45600.0
2015-04-06 11:45:00,41.68,41.7,41.66,41.67,68800.0,36.8154,36.8331,36.7977,36.8066,68800.0
2015-04-06 11:50:00,41.67,41.68,41.65,41.66,46300.0,36.8066,36.8154,36.7889,36.7977,46300.0
2015-04-06 11:55:00,41.66,41.7,41.66,41.7,32700.0,36.7977,36.8331,36.7977,36.8331,32700.0
2015-04-06 12:00:00,41.7,41.7,41.68,41.69,21800.0,36.8331,36.8331,36.8154,36.8242,21800.0
2015-04-06 12:05:00,41.68,41.69,41.67,41.69,57000.0,36.8154,36.8242,36.8066,36.8242,57000.0
2015-04-06 12:10:00,41.68,41.7,41.68,41.7,39400.0,36.8154,36.8331,36.8154,36.8331,39400.0
2015-04-06 12:15:00,41.7,41.72,41.69,41.71,30300.0,36.8331,36.8507,36.8242,36.8419,30300.0
2015-04-06 12:20:00,41.71,41.74,41.71,41.74,107900.0,36.8419,36.8684,36.8419,36.8684,107900.0
2015-04-06 12:25:00,41.73,41.74,41.72,41.72,77500.0,36.8596,36.8684,36.8507,36.8507,77500.0
2015-04-06 12:30:00,41.73,41.73,41.72,41.73,17700.0,36.8596,36.8596,36.8507,36.8596,17700.0
2015-04-06 12:35:00,41.73,41.73,41.71,41.71,27700.0,36.8596,36.8596,36.8419,36.8419,27700.0
2015-04-06 12:40:00,41.72,41.72,41.7,41.71,27300.0,36.8507,36.8507,36.8331,36.8419,27300.0
2015-04-06 12:45:00,41.72,41.73,41.7,41.72,22800.0,36.8507,36.8596,36.8331,36.8507,22800.0
2015-04-06 12:50:00,41.72,41.73,41.7,41.73,13100.0,36.8507,36.8596,36.8331,36.8596,13100.0
2015-04-06 12:55:00,41.73,41.74,41.72,41.73,66700.0,36.8596,36.8684,36.8507,36.8596,66700.0
2015-04-06 13:00:00,41.74,41.76,41.74,41.75,35700.0,36.8684,36.8861,36.8684,36.8772,35700.0
2015-04-06 13:05:00,41.75,41.76,41.74,41.75,244700.0,36.8772,36.8861,36.8684,36.8772,244700.0
2015-04-06 13:10:00,41.74,41.76,41.74,41.75,151700.0,36.8684,36.8861,36.8684,36.8772,151700.0
2015-04-06 13:15:00,41.76,41.79,41.74,41.79,50400.0,36.8861,36.9126,36.8684,36.9126,50400.0
2015-04-06 13:20:00,41.78,41.8,41.77,41.79,379100.0,36.9037,36.9214,36.8949,36.9126,379100.0
2015-04-06 13:25:00,41.8,41.81,41.79,41.8,20400.0,36.9214,36.9302,36.9126,36.9214,20400.0
2015-04-06 13:30:00,41.8,41.82,41.8,41.8,49300.0,36.9214,36.9391,36.9214,36.9214,49300.0
2015-04-06 13:35:00,41.8,41.82,41.8,41.8,18000.0,36.9214,36.9391,36.9214,36.9214,18000.0
2015-04-06 13:40:00,41.8,41.81,41.78,41.79,16000.0,36.9214,36.9302,36.9037,36.9126,16000.0
2015-04-06 13:45:00,41.79,41.81,41.78,41.79,33200.0,36.9126,36.9302,36.9037,36.9126,33200.0
2015-04-06 13:50:00,41.79,41.81,41.78,41.81,21600.0,36.9126,36.9302,36.9037,36.9302,21600.0
2015-04-06 13:55:00,41.8,41.81,41.79,41.8,22000.0,36.9214,36.9302,36.9126,36.9214,22000.0
2015-04-06 14:00:00,41.8,41.81,41.79,41.79,17200.0,36.9214,36.9302,36.9126,36.9126,17200.0
2015-04-06 14:05:00,41.8,41.8,41.77,41.78,28200.0,36.9214,36.9214,36.8949,36.9037,28200.0
2015-04-06 14:10:00,41.78,41.78,41.75,41.77,33000.0,36.9037,36.9037,36.8772,36.8949,33000.0
2015-04-06 14:15:00,41.77,41.81,41.76,41.8,26000.0,36.8949,36.9302,36.8861,36.9214,26000.0
2015-04-06 14:20:00,41.8,41.81,41.79,41.8,7900.0,36.9214,36.9302,36.9126,36.9214,7900.0
2015-04-06 14:25:00,41.79,41.81,41.79,41.79,42800.0,36.9126,36.9302,36.9126,36.9126,42800.0
2015-04-06 14:30:00,41.8,41.82,41.8,41.82,23200.0,36.9214,36.9391,36.9214,36.9391,23200.0
2015-04-06 14:35:00,41.82,41.82,41.79,41.8,25300.0,36.9391,36.9391,36.9126,36.9214,25300.0
2015-04-06 14:40:00,41.81,41.83,41.8,41.82,14700.0,36.9302,36.9479,36.9214,36.9391,14700.0
2015-04-06 14:45:00,41.82,41.83,41.81,41.81,15600.0,36.9391,36.9479,36.9302,36.9302,15600.0
2015-04-06 14:50:00,41.81,41.81,41.8,41.81,6500.0,36.9302,36.9302,36.9214,36.9302,6500.0
2015-04-06 14:55:00,41.8,41.81,41.78,41.8,27500.0,36.9214,36.9302,36.9037,36.9214,27500.0
2015-04-06 15:00:00,41.8,41.82,41.8,41.81,25300.0,36.9214,36.9391,36.9214,36.9302,25300.0
2015-04-06 15:05:00,41.82,41.83,41.77,41.78,56700.0,36.9391,36.9479,36.8949,36.9037,56700.0
2015-04-06 15:10:00,41.78,41.8,41.77,41.8,42200.0,36.9037,36.9214,36.8949,36.9214,42200.0
2015-04-06 15:15:00,41.8,41.81,41.78,41.8,34600.0,36.9214,36.9302,36.9037,36.9214,34600.0
2015-04-06 15:20:00,41.8,41.82,41.79,41.8,17100.0,36.9214,36.9391,36.9126,36.9214,17100.0
2015-04-06 15:25:00,41.8,41.82,41.8,41.81,21100.0,36.9214,36.9391,36.9214,36.9302,21100.0
2015-04-06 15:30:00,41.81,41.84,41.81,41.84,42200.0,36.9302,36.9567,36.9302,36.9567,42200.0
2015-04-06 15:35:00,41.84,41.84,41.82,41.83,22600.0,36.9567,36.9567,36.9391,36.9479,22600.0
2015-04-06 15:40:00,41.83,41.85,41.82,41.84,75000.0,36.9479,36.9656,36.9391,36.9567,75000.0
2015-04-06 15:45:00,41.84,41.84,41.8,41.81,176800.0,36.9567,36.9567,36.9214,36.9302,176800.0
2015-04-06 15:50:00,41.8,41.81,41.77,41.79,132500.0,36.9214,36.9302,36.8949,36.9126,132500.0
2015-04-06 15:55:00,41.78,41.8,41.75,41.76,443400.0,36.9037,36.9214,36.8772,36.8861,443400.0
2015-04-07 09:30:00,41.77,41.89,41.75,41.89,249300.0,36.8949,37.0009,36.8772,37.0009,249300.0
2015-04-07 09:35:00,41.89,41.92,41.86,41.87,355500.0,37.0009,37.0274,36.9744,36.9832,355500.0
2015-04-07 09:40:00,41.87,41.89,41.86,41.86,120700.0,36.9832,37.0009,36.9744,36.9744,120700.0
2015-04-07 09:45:00,41.86,41.92,41.85,41.86,101700.0,36.9744,37.0274,36.9656,36.9744,101700.0
2015-04-07 09:50:00,41.87,41.88,41.82,41.86,65400.0,36.9832,36.9921,36.9391,36.9744,65400.0
2015-04-07 09:55:00,41.86,41.87,41.82,41.82,93300.0,36.9744,36.9832,36.9391,36.9391,93300.0
2015-04-07 10:00:00,41.81,41.85,41.79,41.8,28300.0,36.9302,36.9656,36.9126,36.9214,28300.0
2015-04-07 10:05:00,41.8,41.82,41.75,41.81,75600.0,36.9214,36.9391,36.8772,36.9302,75600.0
2015-04-07 10:10:00,41.82,41.87,41.78,41.86,44000.0,36.9391,36.9832,36.9037,36.9744,44000.0
2015-04-07 10:15:00,41.86,41.91,41.85,41.91,44300.0,36.9744,37.0186,36.9656,37.0186,44300.0
2015-04-07 10:20:00,41.91,41.94,41.9,41.92,60300.0,37.0186,37.0451,37.0097,37.0274,60300.0
2015-04-07 10:25:00,41.91,41.94,41.9,41.94,25500.0,37.0186,37.0451,37.0097,37.0451,25500.0
2015-04-07 10:30:00,41.95,41.99,41.95,41.97,26100.0,37.0539,37.0892,37.0539,37.0716,26100.0
2015-04-07 10:35:00,41.97,41.98,41.95,41.97,27400.0,37.0716,37.0804,37.0539,37.0716,27400.0
2015-04-07 10:40:00,41.97,41.98,41.93,41.94,18300.0,37.0716,37.0804,37.0362,37.0451,18300.0
2015-04-07 10:45:00,41.95,42.02,41.95,41.95,73300.0,37.0539,37.1157,37.0539,37.0539,73300.0
2015-04-07 10:50:00,41.95,41.97,41.94,41.96,35800.0,37.0539,37.0716,37.0451,37.0627,35800.0
2015-04-07 10:55:00,41.96,41.97,41.94,41.95,23000.0,37.0627,37.0716,37.0451,37.0539,23000.0
2015-04-07 11:00:00,41.95,41.97,41.93,41.93,64300.0,37.0539,37.0716,37.0362,37.0362,64300.0
2015-04-07 11:05:00,41.93,41.95,41.92,41.94,34100.0,37.0362,37.0539,37.0274,37.0451,34100.0
2015-04-07 11:10:00,41.95,41.97,41.94,41.94,76000.0,37.0539,37.0716,37.0451,37.0451,76000.0
2015-04-07 11:15:00,41.94,41.95,41.9,41.91,65300.0,37.0451,37.0539,37.0097,37.0186,65300.0
2015-04-07 11:20:00,41.9,41.92,41.9,41.91,34900.0,37.0097,37.0274,37.0097,37.0186,34900.0
2015-04-07 11:25:00,41.91,41.93,41.9,41.92,35300.0,37.0186,37.0362,37.0097,37.0274,35300.0
2015-04-07 11:30:00,41.91,41.96,41.91,41.95,82200.0,37.0186,37.0627,37.0186,37.0539,82200.0
2015-04-07 11:35:00,41.96,41.97,41.94,41.95,47800.0,37.0627,37.0716,37.0451,37.0539,47800.0
2015-04-07 11:40:00,41.95,41.96,41.93,41.94,52000.0,37.0539,37.0627,37.0362,37.0451,52000.0
2015-04-07 11:45:00,41.94,41.97,41.94,41.96,26000.0,37.0451,37.0716,37.0451,37.0627,26000.0
2015-04-07 11:50:00,41.95,41.96,41.94,41.95,19100.0,37.0539,37.0627,37.0451,37.0539,19100.0
2015-04-07 11:55:00,41.96,41.97,41.94,41.96,12900.0,37.0627,37.0716,37.0451,37.0627,12900.0
2015-04-07 12:00:00,41.97,42.0,41.96,41.99,11400.0,37.0716,37.0981,37.0627,37.0892,11400.0
2015-04-07 12:05:00,41.99,42.0,41.98,41.98,9800.0,37.0892,37.0981,37.0804,37.0804,9800.0
2015-04-07 12:10:00,41.98,42.0,41.98,41.98,51400.0,37.0804,37.0981,37.0804,37.0804,51400.0
2015-04-07 12:15:00,41.97,41.98,41.96,41.97,14700.0,37.0716,37.0804,37.0627,37.0716,14700.0
2015-04-07 12:20:00,41.98,41.99,41.97,41.98,29100.0,37.0804,37.0892,37.0716,37.0804,29100.0
2015-04-07 12:25:00,41.98,41.99,41.97,41.98,22000.0,37.0804,37.0892,37.0716,37.0804,22000.0
2015-04-07 12:30:00,41.99,41.99,41.97,41.98,13900.0,37.0892,37.0892,37.0716,37.0804,13900.0
2015-04-07 12:35:00,41.98,41.99,41.97,41.98,25400.0,37.0804,37.0892,37.0716,37.0804,25400.0
2015-04-07 12:40:00,41.98,41.99,41.94,41.94,33000.0,37.0804,37.0892,37.0451,37.0451,33000.0
2015-04-07 12:45:00,41.94,41.95,41.91,41.92,22000.0,37.0451,37.0539,37.0186,37.0274,22000.0
2015-04-07 12:50:00,41.92,41.95,41.92,41.93,8500.0,37.0274,37.0539,37.0274,37.0362,8500.0
2015-04-07 12:55:00,41.93,41.95,41.92,41.95,18300.0,37.0362,37.0539,37.0274,37.0539,18300.0
2015-04-07 13:00:00,41.95,41.96,41.94,41.96,20800.0,37.0539,37.0627,37.0451,37.0627,20800.0
2015-04-07 13:05:00,41.96,41.98,41.95,41.97,30200.0,37.0627,37.0804,37.0539,37.0716,30200.0
2015-04-07 13:10:00,41.96,41.97,41.94,41.94,24600.0,37.0627,37.0716,37.0451,37.0451,24600.0
2015-04-07 13:15:00,41.94,41.97,41.93,41.96,28100.0,37.0451,37.0716,37.0362,37.0627,28100.0
2015-04-07 13:20:00,41.96,41.97,41.95,41.95,8700.0,37.0627,37.0716,37.0539,37.0539,8700.0
2015-04-07 13:25:00,41.96,41.96,41.93,41.95,17100.0,37.0627,37.0627,37.0362,37.0539,17100.0
2015-04-07 13:30:00,41.94,41.95,41.92,41.93,18400.0,37.0451,37.0539,37.0274,37.0362,18400.0
2015-04-07 13:35:00,41.93,41.95,41.93,41.93,28200.0,37.0362,37.0539,37.0362,37.0362,28200.0
2015-04-07 13:40:00,41.94,41.94,41.93,41.93,19700.0,37.0451,37.0451,37.0362,37.0362,19700.0
2015-04-07 13:45:00,41.93,41.93,41.89,41.89,24600.0,37.0362,37.0362,37.0009,37.0009,24600.0
2015-04-07 13:50:00,41.9,41.91,41.88,41.88,31500.0,37.0097,37.0186,36.9921,36.9921,31500.0
2015-04-07 13:55:00,41.89,41.91,41.88,41.9,16900.0,37.0009,37.0186,36.9921,37.0097,16900.0
2015-04-07 14:00:00,41.9,41.91,41.89,41.91,28900.0,37.0097,37.0186,37.0009,37.0186,28900.0
2015-04-07 14:05:00,41.91,41.92,41.91,41.91,19200.0,37.0186,37.0274,37.0186,37.0186,19200.0
2015-04-07 14:10:00,41.91,41.93,41.91,41.92,20400.0,37.0186,37.0362,37.0186,37.0274,20400.0
2015-04-07 14:15:00,41.92,41.93,41.91,41.93,31500.0,37.0274,37.0362,37.0186,37.0362,31500.0
2015-04-07 14:20:00,41.92,41.92,41.9,41.92,56800.0,37.0274,37.0274,37.0097,37.0274,56800.0
2015-04-07 14:25:00,41.92,41.94,41.91,41.93,28000.0,37.0274,37.0451,37.0186,37.0362,28000.0
2015-04-07 14:30:00,41.93,41.94,41.92,41.93,32100.0,37.0362,37.0451,37.0274,37.0362,32100.0
2015-04-07 14:35:00,41.93,41.94,41.92,41.93,23200.0,37.0362,37.0451,37.0274,37.0362,23200.0
2015-04-07 14:40:00,41.94,41.95,41.92,41.93,150900.0,37.0451,37.0539,37.0274,37.0362,150900.0
2015-04-07 14:45:00,41.93,41.94,41.92,41.94,5600.0,37.0362,37.0451,37.0274,37.0451,5600.0
2015-04-07 14:50:00,41.94,41.94,41.91,41.93,30200.0,37.0451,37.0451,37.0186,37.0362,30200.0
2015-04-07 14:55:00,41.93,41.93,41.88,41.89,19100.0,37.0362,37.0362,36.9921,37.0009,19100.0
2015-04-07 15:00:00,41.89,41.9,41.88,41.9,24300.0,37.0009,37.0097,36.9921,37.0097,24300.0
2015-04-07 15:05:00,41.89,41.9,41.88,41.89,16700.0,37.0009,37.0097,36.9921,37.0009,16700.0
2015-04-07 15:10:00,41.88,41.88,41.86,41.88,43300.0,36.9921,36.9921,36.9744,36.9921,43300.0
2015-04-07 15:15:00,41.88,41.88,41.86,41.86,17900.0,36.9921,36.9921,36.9744,36.9744,17900.0
2015-04-07 15:20:00,41.86,41.86,41.81,41.81,89600.0,36.9744,36.9744,36.9302,36.9302,89600.0
2015-04-07 15:25:00,41.8,41.83,41.8,41.83,53800.0,36.9214,36.9479,36.9214,36.9479,53800.0
2015-04-07 15:30:00,41.83,41.85,41.82,41.82,65600.0,36.9479,36.9656,36.9391,36.9391,65600.0
2015-04-07 15:35:00,41.82,41.82,41.75,41.76,113000.0,36.9391,36.9391,36.8772,36.8861,113000.0
2015-04-07 15:40:00,41.76,41.76,41.72,41.75,153700.0,36.8861,36.8861,36.8507,36.8772,153700.0
2015-04-07 15:45:00,41.75,41.76,41.71,41.73,98900.0,36.8772,36.8861,36.8419,36.8596,98900.0
2015-04-07 15:50:00,41.73,41.73,41.68,41.68,140700.0,36.8596,36.8596,36.8154,36.8154,140700.0
2015-04-07 15:55:00,41.69,41.72,41.67,41.68,415000.0,36.8242,36.8507,36.8066,36.8154,415000.0
2015-04-08 09:30:00,41.68,41.79,41.64,41.76,707900.0,36.8154,36.9126,36.7801,36.8861,707900.0
2015-04-08 09:35:00,41.76,41.8,41.72,41.76,209500.0,36.8861,36.9214,36.8507,36.8861,209500.0
2015-04-08 09:40:00,41.76,41.83,41.76,41.82,82100.0,36.8861,36.9479,36.8861,36.9391,82100.0
2015-04-08 09:45:00,41.83,41.88,41.82,41.87,109100.0,36.9479,36.9921,36.9391,36.9832,109100.0
2015-04-08 09:50:00,41.88,41.92,41.88,41.91,144000.0,36.9921,37.0274,36.9921,37.0186,144000.0
2015-04-08 09:55:00,41.9,41.92,41.88,41.9,110300.0,37.0097,37.0274,36.9921,37.0097,110300.0
2015-04-08 10:00:00,41.9,41.93,41.86,41.86,79700.0,37.0097,37.0362,36.9744,36.9744,79700.0
2015-04-08 10:05:00,41.87,41.94,41.87,41.9,55500.0,36.9832,37.0451,36.9832,37.0097,55500.0
2015-04-08 10:10:00,41.89,41.9,41.86,41.86,63500.0,37.0009,37.0097,36.9744,36.9744,63500.0
2015-04-08 10:15:00,41.86,41.89,41.84,41.84,32300.0,36.9744,37.0009,36.9567,36.9567,32300.0
2015-04-08 10:20:00,41.84,41.86,41.83,41.86,52100.0,36.9567,36.9744,36.9479,36.9744,52100.0
2015-04-08 10:25:00,41.87,41.87,41.82,41.83,55900.0,36.9832,36.9832,36.9391,36.9479,55900.0
2015-04-08 10:30:00,41.83,41.84,41.8,41.8,29700.0,36.9479,36.9567,36.9214,36.9214,29700.0
2015-04-08 10:35:00,41.79,41.79,41.74,41.75,76500.0,36.9126,36.9126,36.8684,36.8772,76500.0
2015-04-08 10:40:00,41.75,41.75,41.63,41.66,79600.0,36.8772,36.8772,36.7713,36.7977,79600.0
2015-04-08 10:45:00,41.66,41.68,41.63,41.67,56800.0,36.7977,36.8154,36.7713,36.8066,56800.0
2015-04-08 10:50:00,41.67,41.71,41.67,41.7,13000.0,36.8066,36.8419,36.8066,36.8331,13000.0
2015-04-08 10:55:00,41.7,41.73,41.68,41.72,24300.0,36.8331,36.8596,36.8154,36.8507,24300.0
2015-04-08 11:00:00,41.71,41.76,41.68,41.75,38000.0,36.8419,36.8861,36.8154,36.8772,38000.0
2015-04-08 11:05:00,41.75,41.76,41.74,41.75,36100.0,36.8772,36.8861,36.8684,36.8772,36100.0
2015-04-08 11:10:00,41.75,41.77,41.74,41.76,14600.0,36.8772,36.8949,36.8684,36.8861,14600.0
2015-04-08 11:15:00,41.76,41.82,41.76,41.82,57400.0,36.8861,36.9391,36.8861,36.9391,57400.0
2015-04-08 11:20:00,41.82,41.82,41.8,41.8,21200.0,36.9391,36.9391,36.9214,36.9214,21200.0
2015-04-08 11:25:00,41.79,41.8,41.75,41.77,32300.0,36.9126,36.9214,36.8772,36.8949,32300.0
2015-04-08 11:30:00,41.78,41.79,41.74,41.76,96400.0,36.9037,36.9126,36.8684,36.8861,96400.0
2015-04-08 11:35:00,41.76,41.81,41.76,41.8,74100.0,36.8861,36.9302,36.8861,36.9214,74100.0
2015-04-08 11:40:00,41.79,41.82,41.78,41.82,60400.0,36.9126,36.9391,36.9037,36.9391,60400.0
2015-04-08 11:45:00,41.83,41.84,41.81,41.82,35300.0,36.9479,36.9567,36.9302,36.9391,35300.0
2015-04-08 11:50:00,41.83,41.83,41.78,41.8,27600.0,36.9479,36.9479,36.9037,36.9214,27600.0
2015-04-08 11:55:00,41.8,41.82,41.79,41.81,22000.0,36.9214,36.9391,36.9126,36.9302,22000.0
2015-04-08 12:00:00,41.82,41.83,41.8,41.8,28500.0,36.9391,36.9479,36.9214,36.9214,28500.0
2015-04-08 12:05:00,41.82,41.84,41.8,41.83,39200.0,36.9391,36.9567,36.9214,36.9479,39200.0
2015-04-08 12:10:00,41.83,41.84,41.8,41.83,12700.0,36.9479,36.9567,36.9214,36.9479,12700.0
2015-04-08 12:15:00,41.82,41.83,41.81,41.82,33300.0,36.9391,36.9479,36.9302,36.9391,33300.0
2015-04-08 12:20:00,41.83,41.83,41.79,41.8,67900.0,36.9479,36.9479,36.9126,36.9214,67900.0
2015-04-08 12:25:00,41.8,41.81,41.78,41.79,22100.0,36.9214,36.9302,36.9037,36.9126,22100.0
2015-04-08 12:30:00,41.78,41.79,41.77,41.78,36400.0,36.9037,36.9126,36.8949,36.9037,36400.0
2015-04-08 12:35:00,41.79,41.81,41.78,41.8,52300.0,36.9126,36.9302,36.9037,36.9214,52300.0
2015-04-08 12:40:00,41.79,41.82,41.79,41.81,28800.0,36.9126,36.9391,36.9126,36.9302,28800.0
2015-04-08 12:45:00,41.8,41.83,41.8,41.83,15600.0,36.9214,36.9479,36.9214,36.9479,15600.0
2015-04-08 12:50:00,41.83,41.83,41.77,41.78,61000.0,36.9479,36.9479,36.8949,36.9037,61000.0
2015-04-08 12:55:00,41.79,41.79,41.77,41.79,38700.0,36.9126,36.9126,36.8949,36.9126,38700.0
2015-04-08 13:00:00,41.79,41.8,41.78,41.78,12300.0,36.9126,36.9214,36.9037,36.9037,12300.0
2015-04-08 13:05:00,41.78,41.8,41.77,41.8,9300.0,36.9037,36.9214,36.8949,36.9214,9300.0
2015-04-08 13:10:00,41.8,41.81,41.75,41.76,25300.0,36.9214,36.9302,36.8772,36.8861,25300.0
2015-04-08 13:15:00,41.75,41.75,41.72,41.73,42700.0,36.8772,36.8772,36.8507,36.8596,42700.0
2015-04-08 13:20:00,41.74,41.76,41.73,41.75,69700.0,36.8684,36.8861,36.8596,36.8772,69700.0
2015-04-08 13:25:00,41.75,41.77,41.75,41.77,63100.0,36.8772,36.8949,36.8772,36.8949,63100.0
2015-04-08 13:30:00,41.76,41.77,41.75,41.77,26800.0,36.8861,36.8949,36.8772,36.8949,26800.0
2015-04-08 13:35:00,41.77,41.78,41.74,41.75,21700.0,36.8949,36.9037,36.8684,36.8772,21700.0
2015-04-08 13:40:00,41.75,41.75,41.73,41.74,26200.0,36.8772,36.8772,36.8596,36.8684,26200.0
2015-04-08 13:45:00,41.74,41.77,41.73,41.76,43300.0,36.8684,36.8949,36.8596,36.8861,43300.0
2015-04-08 13:50:00,41.75,41.8,41.75,41.8,40500.0,36.8772,36.9214,36.8772,36.9214,40500.0
2015-04-08 13:55:00,41.8,41.8,41.76,41.77,74300.0,36.9214,36.9214,36.8861,36.8949,74300.0
2015-04-08 14:00:00,41.77,41.78,41.68,41.74,316500.0,36.8949,36.9037,36.8154,36.8684,316500.0
2015-04-08 14:05:00,41.74,41.77,41.61,41.61,203900.0,36.8684,36.8949,36.7536,36.7536,203900.0
2015-04-08 14:10:00,41.61,41.83,41.6,41.81,219300.0,36.7536,36.9479,36.7448,36.9302,219300.0
2015-04-08 14:15:00,41.8,41.87,41.78,41.84,108700.0,36.9214,36.9832,36.9037,36.9567,108700.0
2015-04-08 14:20:00,41.86,41.91,41.83,41.84,205000.0,36.9744,37.0186,36.9479,36.9567,205000.0
2015-04-08 14:25:00,41.84,41.85,41.79,41.81,40300.0,36.9567,36.9656,36.9126,36.9302,40300.0
2015-04-08 14:30:00,41.82,41.83,41.79,41.82,30100.0,36.9391,36.9479,36.9126,36.9391,30100.0
2015-04-08 14:35:00,41.83,41.84,41.78,41.81,24400.0,36.9479,36.9567,36.9037,36.9302,24400.0
2015-04-08 14:40:00,41.8,41.81,41.75,41.78,59700.0,36.9214,36.9302,36.8772,36.9037,59700.0
2015-04-08 14:45:00,41.78,41.81,41.77,41.81,78100.0,36.9037,36.9302,36.8949,36.9302,78100.0
2015-04-08 14:50:00,41.81,41.81,41.71,41.71,106300.0,36.9302,36.9302,36.8419,36.8419,106300.0
2015-04-08 14:55:00,41.72,41.75,41.7,41.74,68900.0,36.8507,36.8772,36.8331,36.8684,68900.0
2015-04-08 15:00:00,41.75,41.79,41.73,41.79,164200.0,36.8772,36.9126,36.8596,36.9126,164200.0
2015-04-08 15:05:00,41.79,41.79,41.76,41.77,14000.0,36.9126,36.9126,36.8861,36.8949,14000.0
2015-04-08 15:10:00,41.77,41.78,41.7,41.71,43100.0,36.8949,36.9037,36.8331,36.8419,43100.0
2015-04-08 15:15:00,41.71,41.75,41.7,41.72,74700.0,36.8419,36.8772,36.8331,36.8507,74700.0
2015-04-08 15:20:00,41.72,41.73,41.69,41.71,56700.0,36.8507,36.8596,36.8242,36.8419,56700.0
2015-04-08 15:25:00,41.71,41.76,41.7,41.73,172200.0,36.8419,36.8861,36.8331,36.8596,172200.0
2015-04-08 15:30:00,41.73,41.74,41.7,41.72,164200.0,36.8596,36.8684,36.8331,36.8507,164200.0
2015-04-08 15:35:00,41.72,41.76,41.71,41.76,61000.0,36.8507,36.8861,36.8419,36.8861,61000.0
2015-04-08 15:40:00,41.76,41.8,41.74,41.76,110100.0,36.8861,36.9214,36.8684,36.8861,110100.0
2015-04-08 15:45:00,41.77,41.79,41.73,41.73,106800.0,36.8949,36.9126,36.8596,36.8596,106800.0
2015-04-08 15:50:00,41.74,41.77,41.74,41.76,105700.0,36.8684,36.8949,36.8684,36.8861,105700.0
2015-04-08 15:55:00,41.76,41.8,41.74,41.8,696000.0,36.8861,36.9214,36.8684,36.9214,696000.0
2015-04-09 09:30:00,41.81,41.88,41.72,41.85,224300.0,36.9302,36.9921,36.8507,36.9656,224300.0
2015-04-09 09:35:00,41.86,41.88,41.8,41.83,158500.0,36.9744,36.9921,36.9214,36.9479,158500.0
2015-04-09 09:40:00,41.84,41.85,41.74,41.75,84400.0,36.9567,36.9656,36.8684,36.8772,84400.0
2015-04-09 09:45:00,41.76,41.81,41.76,41.76,36800.0,36.8861,36.9302,36.8861,36.8861,36800.0
2015-04-09 09:50:00,41.76,41.76,41.65,41.67,64200.0,36.8861,36.8861,36.7889,36.8066,64200.0
2015-04-09 09:55:00,41.67,41.73,41.66,41.71,45800.0,36.8066,36.8596,36.7977,36.8419,45800.0
2015-04-09 10:00:00,41.72,41.79,41.72,41.78,114700.0,36.8507,36.9126,36.8507,36.9037,114700.0
2015-04-09 10:05:00,41.77,41.77,41.69,41.74,77000.0,36.8949,36.8949,36.8242,36.8684,77000.0
2015-04-09 10:10:00,41.74,41.78,41.7,41.77,111100.0,36.8684,36.9037,36.8331,36.8949,111100.0
2015-04-09 10:15:00,41.77,41.77,41.7,41.72,75500.0,36.8949,36.8949,36.8331,36.8507,75500.0
2015-04-09 10:20:00,41.72,41.77,41.67,41.73,90600.0,36.8507,36.8949,36.8066,36.8596,90600.0
2015-04-09 10:25:00,41.74,41.79,41.72,41.77,56800.0,36.8684,36.9126,36.8507,36.8949,56800.0
2015-04-09 10:30:00,41.78,41.78,41.74,41.77,103000.0,36.9037,36.9037,36.8684,36.8949,103000.0
2015-04-09 10:35:00,41.76,41.77,41.71,41.73,59500.0,36.8861,36.8949,36.8419,36.8596,59500.0
2015-04-09 10:40:00,41.74,41.75,41.67,41.69,59800.0,36.8684,36.8772,36.8066,36.8242,59800.0
2015-04-09 10:45:00,41.68,41.68,41.65,41.67,51200.0,36.8154,36.8154,36.7889,36.8066,51200.0
2015-04-09 10:50:00,41.68,41.69,41.62,41.68,48000.0,36.8154,36.8242,36.7624,36.8154,48000.0
2015-04-09 10:55:00,41.68,41.72,41.66,41.72,39800.0,36.8154,36.8507,36.7977,36.8507,39800.0
2015-04-09 11:00:00,41.71,41.72,41.67,41.69,53800.0,36.8419,36.8507,36.8066,36.8242,53800.0
2015-04-09 11:05:00,41.69,41.69,41.67,41.69,78200.0,36.8242,36.8242,36.8066,36.8242,78200.0
2015-04-09 11:10:00,41.68,41.69,41.65,41.67,45000.0,36.8154,36.8242,36.7889,36.8066,45000.0
2015-04-09 11:15:00,41.68,41.68,41.6,41.63,51800.0,36.8154,36.8154,36.7448,36.7713,51800.0
2015-04-09 11:20:00,41.62,41.64,41.59,41.63,55700.0,36.7624,36.7801,36.7359,36.7713,55700.0
2015-04-09 11:25:00,41.63,41.68,41.62,41.68,26200.0,36.7713,36.8154,36.7624,36.8154,26200.0
2015-04-09 11:30:00,41.68,41.7,41.67,41.7,27900.0,36.8154,36.8331,36.8066,36.8331,27900.0
2015-04-09 11:35:00,41.7,41.72,41.69,41.71,27600.0,36.8331,36.8507,36.8242,36.8419,27600.0
2015-04-09 11:40:00,41.7,41.74,41.69,41.74,48900.0,36.8331,36.8684,36.8242,36.8684,48900.0
2015-04-09 11:45:00,41.74,41.76,41.72,41.73,29500.0,36.8684,36.8861,36.8507,36.8596,29500.0
2015-04-09 11:50:00,41.73,41.74,41.71,41.72,24900.0,36.8596,36.8684,36.8419,36.8507,24900.0
2015-04-09 11:55:00,41.72,41.74,41.71,41.73,42700.0,36.8507,36.8684,36.8419,36.8596,42700.0
2015-04-09 12:00:00,41.73,41.74,41.72,41.74,37800.0,36.8596,36.8684,36.8507,36.8684,37800.0
2015-04-09 12:05:00,41.74,41.74,41.73,41.73,6600.0,36.8684,36.8684,36.8596,36.8596,6600.0
2015-04-09 12:10:00,41.73,41.75,41.73,41.75,18600.0,36.8596,36.8772,36.8596,36.8772,18600.0
2015-04-09 12:15:00,41.75,41.79,41.75,41.78,52900.0,36.8772,36.9126,36.8772,36.9037,52900.0
2015-04-09 12:20:00,41.77,41.82,41.76,41.81,36000.0,36.8949,36.9391,36.8861,36.9302,36000.0
2015-04-09 12:25:00,41.81,41.85,41.81,41.82,51200.0,36.9302,36.9656,36.9302,36.9391,51200.0
2015-04-09 12:30:00,41.82,41.83,41.78,41.79,39400.0,36.9391,36.9479,36.9037,36.9126,39400.0
2015-04-09 12:35:00,41.79,41.83,41.79,41.82,24100.0,36.9126,36.9479,36.9126,36.9391,24100.0
2015-04-09 12:40:00,41.81,41.83,41.8,41.82,24300.0,36.9302,36.9479,36.9214,36.9391,24300.0
2015-04-09 12:45:00,41.82,41.82,41.8,41.8,20600.0,36.9391,36.9391,36.9214,36.9214,20600.0
2015-04-09 12:50:00,41.81,41.83,41.8,41.83,44100.0,36.9302,36.9479,36.9214,36.9479,44100.0
2015-04-09 12:55:00,41.83,41.83,41.8,41.82,37000.0,36.9479,36.9479,36.9214,36.9391,37000.0
2015-04-09 13:00:00,41.82,41.84,41.78,41.79,50100.0,36.9391,36.9567,36.9037,36.9126,50100.0
2015-04-09 13:05:00,41.79,41.8,41.79,41.8,10600.0,36.9126,36.9214,36.9126,36.9214,10600.0
2015-04-09 13:10:00,41.8,41.82,41.79,41.81,20200.0,36.9214,36.9391,36.9126,36.9302,20200.0
2015-04-09 13:15:00,41.81,41.83,41.8,41.82,16600.0,36.9302,36.9479,36.9214,36.9391,16600.0
2015-04-09 13:20:00,41.81,41.86,41.81,41.84,64100.0,36.9302,36.9744,36.9302,36.9567,64100.0
2015-04-09 13:25:00,41.85,41.86,41.83,41.83,25300.0,36.9656,36.9744,36.9479,36.9479,25300.0
2015-04-09 13:30:00,41.83,41.83,41.8,41.82,24100.0,36.9479,36.9479,36.9214,36.9391,24100.0
2015-04-09 13:35:00,41.81,41.83,41.77,41.78,129800.0,36.9302,36.9479,36.8949,36.9037,129800.0
2015-04-09 13:40:00,41.79,41.8,41.77,41.79,29800.0,36.9126,36.9214,36.8949,36.9126,29800.0
2015-04-09 13:45:00,41.79,41.82,41.79,41.8,12400.0,36.9126,36.9391,36.9126,36.9214,12400.0
2015-04-09 13:50:00,41.8,41.82,41.79,41.8,14500.0,36.9214,36.9391,36.9126,36.9214,14500.0
2015-04-09 13:55:00,41.79,41.8,41.77,41.79,29500.0,36.9126,36.9214,36.8949,36.9126,29500.0
2015-04-09 14:00:00,41.78,41.79,41.77,41.79,18000.0,36.9037,36.9126,36.8949,36.9126,18000.0
2015-04-09 14:05:00,41.79,41.8,41.77,41.79,19500.0,36.9126,36.9214,36.8949,36.9126,19500.0
2015-04-09 14:10:00,41.79,41.81,41.78,41.79,19000.0,36.9126,36.9302,36.9037,36.9126,19000.0
2015-04-09 14:15:00,41.79,41.8,41.77,41.79,12500.0,36.9126,36.9214,36.8949,36.9126,12500.0
2015-04-09 14:20:00,41.79,41.79,41.75,41.76,16800.0,36.9126,36.9126,36.8772,36.8861,16800.0
2015-04-09 14:25:00,41.77,41.78,41.76,41.77,28400.0,36.8949,36.9037,36.8861,36.8949,28400.0
2015-04-09 14:30:00,41.77,41.78,41.76,41.77,25200.0,36.8949,36.9037,36.8861,36.8949,25200.0
2015-04-09 14:35:00,41.77,41.83,41.76,41.82,69300.0,36.8949,36.9479,36.8861,36.9391,69300.0
2015-04-09 14:40:00,41.83,41.84,41.8,41.82,33700.0,36.9479,36.9567,36.9214,36.9391,33700.0
2015-04-09 14:45:00,41.82,41.83,41.81,41.81,13900.0,36.9391,36.9479,36.9302,36.9302,13900.0
2015-04-09 14:50:00,41.81,41.84,41.8,41.82,20900.0,36.9302,36.9567,36.9214,36.9391,20900.0
2015-04-09 14:55:00,41.83,41.86,41.82,41.84,43200.0,36.9479,36.9744,36.9391,36.9567,43200.0
2015-04-09 15:00:00,41.85,41.89,41.85,41.88,29100.0,36.9656,37.0009,36.9656,36.9921,29100.0
2015-04-09 15:05:00,41.88,41.88,41.84,41.86,14100.0,36.9921,36.9921,36.9567,36.9744,14100.0
2015-04-09 15:10:00,41.86,41.99,41.85,41.98,153700.0,36.9744,37.0892,36.9656,37.0804,153700.0
2015-04-09 15:15:00,41.97,41.98,41.93,41.94,32300.0,37.0716,37.0804,37.0362,37.0451,32300.0
2015-04-09 15:20:00,41.94,41.96,41.93,41.94,44700.0,37.0451,37.0627,37.0362,37.0451,44700.0
2015-04-09 15:25:00,41.95,41.99,41.92,41.97,59300.0,37.0539,37.0892,37.0274,37.0716,59300.0
2015-04-09 15:30:00,41.98,41.99,41.91,41.91,77000.0,37.0804,37.0892,37.0186,37.0186,77000.0
2015-04-09 15:35:00,41.91,41.93,41.89,41.91,36700.0,37.0186,37.0362,37.0009,37.0186,36700.0
2015-04-09 15:40:00,41.91,41.94,41.9,41.92,40000.0,37.0186,37.0451,37.0097,37.0274,40000.0
2015-04-09 15:45:00,41.93,41.96,41.9,41.92,1934300.0,37.0362,37.0627,37.0097,37.0274,1934300.0
2015-04-09 15:50:00,41.92,41.96,41.92,41.95,119000.0,37.0274,37.0627,37.0274,37.0539,119000.0
2015-04-09 15:55:00,41.94,41.98,41.93,41.94,591500.0,37.0451,37.0804,37.0362,37.0451,591500.0
2015-04-10 09:30:00,41.96,41.96,41.87,41.91,240800.0,37.0627,37.0627,36.9832,37.0186,240800.0
2015-04-10 09:35:00,41.91,41.95,41.87,41.9,213600.0,37.0186,37.0539,36.9832,37.0097,213600.0
2015-04-10 09:40:00,41.89,41.92,41.85,41.86,79100.0,37.0009,37.0274,36.9656,36.9744,79100.0
2015-04-10 09:45:00,41.86,41.89,41.83,41.89,62300.0,36.9744,37.0009,36.9479,37.0009,62300.0
2015-04-10 09:50:00,41.9,41.92,41.89,41.9,66700.0,37.0097,37.0274,37.0009,37.0097,66700.0
2015-04-10 09:55:00,41.89,41.91,41.87,41.9,87300.0,37.0009,37.0186,36.9832,37.0097,87300.0
2015-04-10 10:00:00,41.9,41.97,41.9,41.95,37300.0,37.0097,37.0716,37.0097,37.0539,37300.0
2015-04-10 10:05:00,41.95,41.98,41.94,41.96,15900.0,37.0539,37.0804,37.0451,37.0627,15900.0
2015-04-10 10:10:00,41.96,41.96,41.92,41.95,23100.0,37.0627,37.0627,37.0274,37.0539,23100.0
2015-04-10 10:15:00,41.95,41.96,41.92,41.93,44800.0,37.0539,37.0627,37.0274,37.0362,44800.0
2015-04-10 10:20:00,41.93,41.97,41.91,41.96,440200.0,37.0362,37.0716,37.0186,37.0627,440200.0
2015-04-10 10:25:00,41.95,41.98,41.94,41.97,106300.0,37.0539,37.0804,37.0451,37.0716,106300.0
2015-04-10 10:30:00,41.97,42.01,41.97,42.0,34600.0,37.0716,37.1069,37.0716,37.0981,34600.0
2015-04-10 10:35:00,42.01,42.04,42.0,42.02,53700.0,37.1069,37.1334,37.0981,37.1157,53700.0
2015-04-10 10:40:00,42.02,42.03,41.99,42.01,50300.0,37.1157,37.1246,37.0892,37.1069,50300.0
2015-04-10 10:45:00,42.01,42.02,41.99,42.0,24900.0,37.1069,37.1157,37.0892,37.0981,24900.0
2015-04-10 10:50:00,42.0,42.04,42.0,42.02,36200.0,37.0981,37.1334,37.0981,37.1157,36200.0
2015-04-10 10:55:00,42.02,42.02,42.0,42.02,27200.0,37.1157,37.1157,37.0981,37.1157,27200.0
2015-04-10 11:00:00,42.02,42.04,42.01,42.02,32600.0,37.1157,37.1334,37.1069,37.1157,32600.0
2015-04-10 11:05:00,42.02,42.04,42.02,42.02,11500.0,37.1157,37.1334,37.1157,37.1157,11500.0
2015-04-10 11:10:00,42.03,42.03,42.01,42.02,29900.0,37.1246,37.1246,37.1069,37.1157,29900.0
2015-04-10 11:15:00,42.02,42.04,42.02,42.02,194000.0,37.1157,37.1334,37.1157,37.1157,194000.0
2015-04-10 11:20:00,42.02,42.04,42.01,42.03,16400.0,37.1157,37.1334,37.1069,37.1246,16400.0
2015-04-10 11:25:00,42.04,42.06,42.02,42.06,28800.0,37.1334,37.1511,37.1157,37.1511,28800.0
2015-04-10 11:30:00,42.05,42.06,42.04,42.05,14400.0,37.1422,37.1511,37.1334,37.1422,14400.0
2015-04-10 11:35:00,42.06,42.07,42.04,42.05,24800.0,37.1511,37.1599,37.1334,37.1422,24800.0
2015-04-10 11:40:00,42.05,42.06,42.03,42.04,22800.0,37.1422,37.1511,37.1246,37.1334,22800.0
2015-04-10 11:45:00,42.03,42.04,42.0,42.0,19000.0,37.1246,37.1334,37.0981,37.0981,19000.0
2015-04-10 11:50:00,42.0,42.02,42.0,42.02,6600.0,37.0981,37.1157,37.0981,37.1157,6600.0
2015-04-10 11:55:00,42.02,42.02,42.0,42.01,17400.0,37.1157,37.1157,37.0981,37.1069,17400.0
2015-04-10 12:00:00,42.01,42.02,42.0,42.0,33900.0,37.1069,37.1157,37.0981,37.0981,33900.0
2015-04-10 12:05:00,41.99,42.0,41.99,42.0,14200.0,37.0892,37.0981,37.0892,37.0981,14200.0
2015-04-10 12:10:00,42.0,42.0,41.98,41.99,11400.0,37.0981,37.0981,37.0804,37.0892,11400.0
2015-04-10 12:15:00,41.98,42.0,41.97,42.0,26700.0,37.0804,37.0981,37.0716,37.0981,26700.0
2015-04-10 12:20:00,42.0,42.01,41.99,42.01,34100.0,37.0981,37.1069,37.0892,37.1069,34100.0
2015-04-10 12:25:00,42.01,42.02,42.0,42.01,28000.0,37.1069,37.1157,37.0981,37.1069,28000.0
2015-04-10 12:30:00,42.01,42.02,42.01,42.02,12100.0,37.1069,37.1157,37.1069,37.1157,12100.0
2015-04-10 12:35:00,42.01,42.04,42.01,42.04,26800.0,37.1069,37.1334,37.1069,37.1334,26800.0
2015-04-10 12:40:00,42.04,42.04,42.02,42.04,23100.0,37.1334,37.1334,37.1157,37.1334,23100.0
2015-04-10 12:45:00,42.04,42.04,42.02,42.03,20400.0,37.1334,37.1334,37.1157,37.1246,20400.0
2015-04-10 12:50:00,42.03,42.04,42.02,42.03,8600.0,37.1246,37.1334,37.1157,37.1246,8600.0
2015-04-10 12:55:00,42.04,42.05,42.03,42.03,10100.0,37.1334,37.1422,37.1246,37.1246,10100.0
2015-04-10 13:00:00,42.03,42.05,42.03,42.04,14100.0,37.1246,37.1422,37.1246,37.1334,14100.0
2015-04-10 13:05:00,42.04,42.05,42.03,42.04,6300.0,37.1334,37.1422,37.1246,37.1334,6300.0
2015-04-10 13:10:00,42.03,42.05,42.03,42.03,19800.0,37.1246,37.1422,37.1246,37.1246,19800.0
2015-04-10 13:15:00,42.03,42.03,42.02,42.03,19400.0,37.1246,37.1246,37.1157,37.1246,19400.0
2015-04-10 13:20:00,42.03,42.03,42.02,42.02,17900.0,37.1246,37.1246,37.1157,37.1157,17900.0
2015-04-10 13:25:00,42.02,42.04,42.0,42.01,40900.0,37.1157,37.1334,37.0981,37.1069,40900.0
2015-04-10 13:30:00,42.02,42.03,42.01,42.02,16800.0,37.1157,37.1246,37.1069,37.1157,16800.0
2015-04-10 13:35:00,42.02,42.04,42.01,42.03,28100.0,37.1157,37.1334,37.1069,37.1246,28100.0
2015-04-10 13:40:00,42.03,42.04,42.03,42.04,21300.0,37.1246,37.1334,37.1246,37.1334,21300.0
2015-04-10 13:45:00,42.04,42.06,42.03,42.05,60800.0,37.1334,37.1511,37.1246,37.1422,60800.0
2015-04-10 13:50:00,42.04,42.05,42.04,42.05,5200.0,37.1334,37.1422,37.1334,37.1422,5200.0
2015-04-10 13:55:00,42.05,42.06,42.04,42.04,18600.0,37.1422,37.1511,37.1334,37.1334,18600.0
2015-04-10 14:00:00,42.05,42.05,42.04,42.05,7900.0,37.1422,37.1422,37.1334,37.1422,7900.0
2015-04-10 14:05:00,42.05,42.05,42.03,42.04,9000.0,37.1422,37.1422,37.1246,37.1334,9000.0
2015-04-10 14:10:00,42.05,42.06,42.04,42.06,23400.0,37.1422,37.1511,37.1334,37.1511,23400.0
2015-04-10 14:15:00,42.06,42.07,42.04,42.05,23700.0,37.1511,37.1599,37.1334,37.1422,23700.0
2015-04-10 14:20:00,42.05,42.05,42.03,42.04,114900.0,37.1422,37.1422,37.1246,37.1334,114900.0
2015-04-10 14:25:00,42.04,42.04,42.03,42.04,14800.0,37.1334,37.1334,37.1246,37.1334,14800.0
2015-04-10 14:30:00,42.04,42.05,42.03,42.04,42200.0,37.1334,37.1422,37.1246,37.1334,42200.0
2015-04-10 14:35:00,42.04,42.06,42.03,42.06,10900.0,37.1334,37.1511,37.1246,37.1511,10900.0
2015-04-10 14:40:00,42.05,42.07,42.05,42.07,14200.0,37.1422,37.1599,37.1422,37.1599,14200.0
2015-04-10 14:45:00,42.06,42.07,42.06,42.07,8000.0,37.1511,37.1599,37.1511,37.1599,8000.0
2015-04-10 14:50:00,42.07,42.08,42.06,42.07,24800.0,37.1599,37.1687,37.1511,37.1599,24800.0
2015-04-10 14:55:00,42.07,42.09,42.06,42.07,43500.0,37.1599,37.1776,37.1511,37.1599,43500.0
2015-04-10 15:00:00,42.07,42.08,42.05,42.05,30300.0,37.1599,37.1687,37.1422,37.1422,30300.0
2015-04-10 15:05:00,42.06,42.07,42.05,42.06,13600.0,37.1511,37.1599,37.1422,37.1511,13600.0
2015-04-10 15:10:00,42.07,42.08,42.06,42.07,22100.0,37.1599,37.1687,37.1511,37.1599,22100.0
2015-04-10 15:15:00,42.07,42.07,42.04,42.04,37500.0,37.1599,37.1599,37.1334,37.1334,37500.0
2015-04-10 15:20:00,42.04,42.06,42.03,42.06,18500.0,37.1334,37.1511,37.1246,37.1511,18500.0
2015-04-10 15:25:00,42.06,42.07,42.04,42.07,18200.0,37.1511,37.1599,37.1334,37.1599,18200.0
2015-04-10 15:30:00,42.07,42.07,42.05,42.07,15500.0,37.1599,37.1599,37.1422,37.1599,15500.0
2015-04-10 15:35:00,42.07,42.11,42.07,42.1,32300.0,37.1599,37.1952,37.1599,37.1864,32300.0
2015-04-10 15:40:00,42.1,42.12,42.09,42.11,37500.0,37.1864,37.2041,37.1776,37.1952,37500.0
2015-04-10 15:45:00,42.1,42.11,42.08,42.09,34700.0,37.1864,37.1952,37.1687,37.1776,34700.0
2015-04-10 15:50:00,42.09,42.09,42.07,42.09,49600.0,37.1776,37.1776,37.1599,37.1776,49600.0
2015-04-10 15:55:00,42.09,42.11,42.08,42.1,407300.0,37.1776,37.1952,37.1687,37.1864,407300.0
2015-04-13 09:30:00,42.16,42.23,42.1,42.23,305900.0,37.2394,37.3012,37.1864,37.3012,305900.0
2015-04-13 09:35:00,42.23,42.27,42.22,42.27,101900.0,37.3012,37.3366,37.2924,37.3366,101900.0
2015-04-13 09:40:00,42.28,42.31,42.28,42.3,201300.0,37.3454,37.3719,37.3454,37.3631,201300.0
2015-04-13 09:45:00,42.3,42.33,42.3,42.32,210300.0,37.3631,37.3896,37.3631,37.3807,210300.0
2015-04-13 09:50:00,42.32,42.34,42.3,42.33,51800.0,37.3807,37.3984,37.3631,37.3896,51800.0
2015-04-13 09:55:00,42.32,42.34,42.32,42.32,71600.0,37.3807,37.3984,37.3807,37.3807,71600.0
2015-04-13 10:00:00,42.31,42.32,42.29,42.29,44400.0,37.3719,37.3807,37.3542,37.3542,44400.0
2015-04-13 10:05:00,42.29,42.32,42.29,42.3,17800.0,37.3542,37.3807,37.3542,37.3631,17800.0
2015-04-13 10:10:00,42.31,42.34,42.3,42.32,148900.0,37.3719,37.3984,37.3631,37.3807,148900.0
2015-04-13 10:15:00,42.32,42.33,42.3,42.3,41800.0,37.3807,37.3896,37.3631,37.3631,41800.0
2015-04-13 10:20:00,42.3,42.34,42.3,42.32,49500.0,37.3631,37.3984,37.3631,37.3807,49500.0
2015-04-13 10:25:00,42.32,42.33,42.31,42.31,50300.0,37.3807,37.3896,37.3719,37.3719,50300.0
2015-04-13 10:30:00,42.31,42.32,42.3,42.3,59700.0,37.3719,37.3807,37.3631,37.3631,59700.0
2015-04-13 10:35:00,42.3,42.31,42.28,42.3,31600.0,37.3631,37.3719,37.3454,37.3631,31600.0
2015-04-13 10:40:00,42.3,42.3,42.28,42.29,21900.0,37.3631,37.3631,37.3454,37.3542,21900.0
2015-04-13 10:45:00,42.29,42.29,42.27,42.27,12500.0,37.3542,37.3542,37.3366,37.3366,12500.0
2015-04-13 10:50:00,42.28,42.28,42.24,42.26,29500.0,37.3454,37.3454,37.3101,37.3277,29500.0
2015-04-13 10:55:00,42.25,42.26,42.24,42.24,40200.0,37.3189,37.3277,37.3101,37.3101,40200.0
2015-04-13 11:00:00,42.25,42.26,42.24,42.26,16400.0,37.3189,37.3277,37.3101,37.3277,16400.0
2015-04-13 11:05:00,42.26,42.27,42.25,42.27,15300.0,37.3277,37.3366,37.3189,37.3366,15300.0
2015-04-13 11:10:00,42.27,42.29,42.23,42.28,77700.0,37.3366,37.3542,37.3012,37.3454,77700.0
2015-04-13 11:15:00,42.27,42.29,42.27,42.27,188900.0,37.3366,37.3542,37.3366,37.3366,188900.0
2015-04-13 11:20:00,42.27,42.27,42.25,42.27,31700.0,37.3366,37.3366,37.3189,37.3366,31700.0
2015-04-13 11:25:00,42.27,42.28,42.23,42.23,28500.0,37.3366,37.3454,37.3012,37.3012,28500.0
2015-04-13 11:30:00,42.23,42.27,42.23,42.27,24800.0,37.3012,37.3366,37.3012,37.3366,24800.0
2015-04-13 11:35:00,42.27,42.28,42.26,42.26,15200.0,37.3366,37.3454,37.3277,37.3277,15200.0
2015-04-13 11:40:00,42.26,42.27,42.23,42.25,9500.0,37.3277,37.3366,37.3012,37.3189,9500.0
2015-04-13 11:45:00,42.26,42.27,42.25,42.26,18700.0,37.3277,37.3366,37.3189,37.3277,18700.0
2015-04-13 11:50:00,42.26,42.27,42.23,42.23,18600.0,37.3277,37.3366,37.3012,37.3012,18600.0
2015-04-13 11:55:00,42.24,42.25,42.22,42.24,32000.0,37.3101,37.3189,37.2924,37.3101,32000.0
2015-04-13 12:00:00,42.24,42.26,42.24,42.25,11700.0,37.3101,37.3277,37.3101,37.3189,11700.0
2015-04-13 12:05:00,42.25,42.26,42.22,42.22,5600.0,37.3189,37.3277,37.2924,37.2924,5600.0
2015-04-13 12:10:00,42.22,42.22,42.2,42.21,11200.0,37.2924,37.2924,37.2747,37.2836,11200.0
2015-04-13 12:15:00,42.22,42.22,42.19,42.19,19600.0,37.2924,37.2924,37.2659,37.2659,19600.0
2015-04-13 12:20:00,42.2,42.23,42.2,42.23,28700.0,37.2747,37.3012,37.2747,37.3012,28700.0
2015-04-13 12:25:00,42.23,42.23,42.2,42.22,27900.0,37.3012,37.3012,37.2747,37.2924,27900.0
2015-04-13 12:30:00,42.22,42.22,42.2,42.22,49000.0,37.2924,37.2924,37.2747,37.2924,49000.0
2015-04-13 12:35:00,42.22,42.23,42.21,42.23,14900.0,37.2924,37.3012,37.2836,37.3012,14900.0
2015-04-13 12:40:00,42.23,42.24,42.2,42.21,6900.0,37.3012,37.3101,37.2747,37.2836,6900.0
2015-04-13 12:45:00,42.21,42.23,42.21,42.22,27200.0,37.2836,37.3012,37.2836,37.2924,27200.0
2015-04-13 12:50:00,42.21,42.22,42.2,42.21,9300.0,37.2836,37.2924,37.2747,37.2836,9300.0
2015-04-13 12:55:00,42.2,42.21,42.19,42.2,9300.0,37.2747,37.2836,37.2659,37.2747,9300.0
2015-04-13 13:00:00,42.2,42.2,42.17,42.18,12900.0,37.2747,37.2747,37.2482,37.2571,12900.0
2015-04-13 13:05:00,42.18,42.18,42.14,42.15,31600.0,37.2571,37.2571,37.2217,37.2306,31600.0
2015-04-13 13:10:00,42.15,42.15,42.1,42.12,30800.0,37.2306,37.2306,37.1864,37.2041,30800.0
2015-04-13 13:15:00,42.12,42.12,42.11,42.12,16900.0,37.2041,37.2041,37.1952,37.2041,16900.0
2015-04-13 13:20:00,42.12,42.13,42.1,42.11,26400.0,37.2041,37.2129,37.1864,37.1952,26400.0
2015-04-13 13:25:00,42.1,42.11,42.08,42.09,16900.0,37.1864,37.1952,37.1687,37.1776,16900.0
2015-04-13 13:30:00,42.1,42.1,42.06,42.08,14600.0,37.1864,37.1864,37.1511,37.1687,14600.0
2015-04-13 13:35:00,42.09,42.1,42.08,42.09,24900.0,37.1776,37.1864,37.1687,37.1776,24900.0
2015-04-13 13:40:00,42.09,42.1,42.04,42.05,39200.0,37.1776,37.1864,37.1334,37.1422,39200.0
2015-04-13 13:45:00,42.05,42.05,42.03,42.03,9700.0,37.1422,37.1422,37.1246,37.1246,9700.0
2015-04-13 13:50:00,42.03,42.05,42.02,42.05,4200.0,37.1246,37.1422,37.1157,37.1422,4200.0
2015-04-13 13:55:00,42.06,42.09,42.05,42.08,9100.0,37.1511,37.1776,37.1422,37.1687,9100.0
2015-04-13 14:00:00,42.08,42.09,42.07,42.07,15100.0,37.1687,37.1776,37.1599,37.1599,15100.0
2015-04-13 14:05:00,42.09,42.1,42.06,42.08,18900.0,37.1776,37.1864,37.1511,37.1687,18900.0
2015-04-13 14:10:00,42.08,42.09,42.06,42.06,13100.0,37.1687,37.1776,37.1511,37.1511,13100.0
2015-04-13 14:15:00,42.06,42.06,42.04,42.05,10500.0,37.1511,37.1511,37.1334,37.1422,10500.0
2015-04-13 14:20:00,42.05,42.06,42.04,42.04,13300.0,37.1422,37.1511,37.1334,37.1334,13300.0
2015-04-13 14:25:00,42.04,42.07,42.04,42.07,4400.0,37.1334,37.1599,37.1334,37.1599,4400.0
2015-04-13 14:30:00,42.07,42.08,42.04,42.06,34200.0,37.1599,37.1687,37.1334,37.1511,34200.0
2015-04-13 14:35:00,42.07,42.1,42.05,42.09,23900.0,37.1599,37.1864,37.1422,37.1776,23900.0
2015-04-13 14:40:00,42.09,42.11,42.08,42.1,14400.0,37.1776,37.1952,37.1687,37.1864,14400.0
2015-04-13 14:45:00,42.1,42.11,42.06,42.07,49100.0,37.1864,37.1952,37.1511,37.1599,49100.0
2015-04-13 14:50:00,42.07,42.08,42.02,42.06,56500.0,37.1599,37.1687,37.1157,37.1511,56500.0
2015-04-13 14:55:00,42.06,42.07,42.04,42.06,20800.0,37.1511,37.1599,37.1334,37.1511,20800.0
2015-04-13 15:00:00,42.06,42.06,42.03,42.04,24000.0,37.1511,37.1511,37.1246,37.1334,24000.0
2015-04-13 15:05:00,42.05,42.1,42.03,42.08,52900.0,37.1422,37.1864,37.1246,37.1687,52900.0
2015-04-13 15:10:00,42.08,42.08,42.06,42.08,13800.0,37.1687,37.1687,37.1511,37.1687,13800.0
2015-04-13 15:15:00,42.07,42.08,42.03,42.05,39000.0,37.1599,37.1687,37.1246,37.1422,39000.0
2015-04-13 15:20:00,42.05,42.06,42.01,42.01,31500.0,37.1422,37.1511,37.1069,37.1069,31500.0
2015-04-13 15:25:00,42.01,42.03,41.98,42.01,95400.0,37.1069,37.1246,37.0804,37.1069,95400.0
2015-04-13 15:30:00,42.01,42.02,42.0,42.01,61700.0,37.1069,37.1157,37.0981,37.1069,61700.0
2015-04-13 15:35:00,42.01,42.03,42.0,42.03,47600.0,37.1069,37.1246,37.0981,37.1246,47600.0
2015-04-13 15:40:00,42.02,42.05,42.02,42.04,48300.0,37.1157,37.1422,37.1157,37.1334,48300.0
2015-04-13 15:45:00,42.03,42.03,41.98,41.99,92700.0,37.1246,37.1246,37.0804,37.0892,92700.0
2015-04-13 15:50:00,41.98,41.98,41.95,41.97,91100.0,37.0804,37.0804,37.0539,37.0716,91100.0
2015-04-13 15:55:00,41.98,42.01,41.96,41.97,316600.0,37.0804,37.1069,37.0627,37.0716,316600.0
2015-04-14 09:30:00,41.98,42.02,41.91,41.98,132700.0,37.0804,37.1157,37.0186,37.0804,132700.0
2015-04-14 09:35:00,41.98,42.02,41.97,42.01,64900.0,37.0804,37.1157,37.0716,37.1069,64900.0
2015-04-14 09:40:00,42.01,42.03,41.93,41.94,188300.0,37.1069,37.1246,37.0362,37.0451,188300.0
2015-04-14 09:45:00,41.94,41.94,41.85,41.89,71500.0,37.0451,37.0451,36.9656,37.0009,71500.0
2015-04-14 09:50:00,41.89,41.92,41.83,41.83,134500.0,37.0009,37.0274,36.9479,36.9479,134500.0
2015-04-14 09:55:00,41.83,41.85,41.76,41.79,137900.0,36.9479,36.9656,36.8861,36.9126,137900.0
2015-04-14 10:00:00,41.79,41.79,41.7,41.7,124000.0,36.9126,36.9126,36.8331,36.8331,124000.0
2015-04-14 10:05:00,41.69,41.73,41.67,41.73,82200.0,36.8242,36.8596,36.8066,36.8596,82200.0
2015-04-14 10:10:00,41.72,41.79,41.71,41.77,57800.0,36.8507,36.9126,36.8419,36.8949,57800.0
2015-04-14 10:15:00,41.77,41.8,41.74,41.75,28600.0,36.8949,36.9214,36.8684,36.8772,28600.0
2015-04-14 10:20:00,41.76,41.77,41.72,41.74,40600.0,36.8861,36.8949,36.8507,36.8684,40600.0
2015-04-14 10:25:00,41.74,41.77,41.73,41.74,27400.0,36.8684,36.8949,36.8596,36.8684,27400.0
2015-04-14 10:30:00,41.74,41.75,41.67,41.67,220500.0,36.8684,36.8772,36.8066,36.8066,220500.0
2015-04-14 10:35:00,41.67,41.69,41.63,41.69,83000.0,36.8066,36.8242,36.7713,36.8242,83000.0
2015-04-14 10:40:00,41.69,41.72,41.67,41.71,222500.0,36.8242,36.8507,36.8066,36.8419,222500.0
2015-04-14 10:45:00,41.71,41.75,41.71,41.74,33500.0,36.8419,36.8772,36.8419,36.8684,33500.0
2015-04-14 10:50:00,41.75,41.75,41.71,41.73,135300.0,36.8772,36.8772,36.8419,36.8596,135300.0
2015-04-14 10:55:00,41.74,41.74,41.71,41.71,22900.0,36.8684,36.8684,36.8419,36.8419,22900.0
2015-04-14 11:00:00,41.71,41.71,41.67,41.7,38700.0,36.8419,36.8419,36.8066,36.8331,38700.0
2015-04-14 11:05:00,41.71,41.75,41.7,41.74,45200.0,36.8419,36.8772,36.8331,36.8684,45200.0
2015-04-14 11:10:00,41.74,41.83,41.74,41.82,63800.0,36.8684,36.9479,36.8684,36.9391,63800.0
2015-04-14 11:15:00,41.82,41.85,41.81,41.82,61700.0,36.9391,36.9656,36.9302,36.9391,61700.0
2015-04-14 11:20:00,41.81,41.81,41.78,41.8,65300.0,36.9302,36.9302,36.9037,36.9214,65300.0
2015-04-14 11:25:00,41.8,41.81,41.77,41.79,28300.0,36.9214,36.9302,36.8949,36.9126,28300.0
2015-04-14 11:30:00,41.79,41.82,41.78,41.8,21700.0,36.9126,36.9391,36.9037,36.9214,21700.0
2015-04-14 11:35:00,41.8,41.8,41.74,41.74,21800.0,36.9214,36.9214,36.8684,36.8684,21800.0
2015-04-14 11:40:00,41.76,41.79,41.76,41.78,18800.0,36.8861,36.9126,36.8861,36.9037,18800.0
2015-04-14 11:45:00,41.77,41.79,41.76,41.77,17500.0,36.8949,36.9126,36.8861,36.8949,17500.0
2015-04-14 11:50:00,41.76,41.79,41.76,41.78,11500.0,36.8861,36.9126,36.8861,36.9037,11500.0
2015-04-14 11:55:00,41.78,41.8,41.77,41.79,129700.0,36.9037,36.9214,36.8949,36.9126,129700.0
2015-04-14 12:00:00,41.79,41.81,41.79,41.8,8200.0,36.9126,36.9302,36.9126,36.9214,8200.0
2015-04-14 12:05:00,41.81,41.85,41.8,41.84,39500.0,36.9302,36.9656,36.9214,36.9567,39500.0
2015-04-14 12:10:00,41.84,41.86,41.83,41.84,28400.0,36.9567,36.9744,36.9479,36.9567,28400.0
2015-04-14 12:15:00,41.84,41.85,41.82,41.82,19900.0,36.9567,36.9656,36.9391,36.9391,19900.0
2015-04-14 12:20:00,41.83,41.84,41.82,41.84,28300.0,36.9479,36.9567,36.9391,36.9567,28300.0
2015-04-14 12:25:00,41.84,41.85,41.83,41.83,21500.0,36.9567,36.9656,36.9479,36.9479,21500.0
2015-04-14 12:30:00,41.84,41.93,41.84,41.92,154600.0,36.9567,37.0362,36.9567,37.0274,154600.0
2015-04-14 12:35:00,41.92,41.93,41.89,41.9,31800.0,37.0274,37.0362,37.0009,37.0097,31800.0
2015-04-14 12:40:00,41.9,41.91,41.87,41.88,78200.0,37.0097,37.0186,36.9832,36.9921,78200.0
2015-04-14 12:45:00,41.88,41.9,41.87,41.88,204200.0,36.9921,37.0097,36.9832,36.9921,204200.0
2015-04-14 12:50:00,41.87,41.89,41.87,41.88,26700.0,36.9832,37.0009,36.9832,36.9921,26700.0
2015-04-14 12:55:00,41.87,41.87,41.84,41.84,35200.0,36.9832,36.9832,36.9567,36.9567,35200.0
2015-04-14 13:00:00,41.85,41.86,41.83,41.84,29600.0,36.9656,36.9744,36.9479,36.9567,29600.0
2015-04-14 13:05:00,41.85,41.85,41.83,41.84,30000.0,36.9656,36.9656,36.9479,36.9567,30000.0
2015-04-14 13:10:00,41.83,41.86,41.83,41.85,38300.0,36.9479,36.9744,36.9479,36.9656,38300.0
2015-04-14 13:15:00,41.84,41.84,41.8,41.82,90000.0,36.9567,36.9567,36.9214,36.9391,90000.0
2015-04-14 13:20:00,41.82,41.83,41.81,41.82,25700.0,36.9391,36.9479,36.9302,36.9391,25700.0
2015-04-14 13:25:00,41.82,41.83,41.8,41.83,39600.0,36.9391,36.9479,36.9214,36.9479,39600.0
2015-04-14 13:30:00,41.83,41.85,41.82,41.83,31300.0,36.9479,36.9656,36.9391,36.9479,31300.0
2015-04-14 13:35:00,41.83,41.83,41.8,41.8,39500.0,36.9479,36.9479,36.9214,36.9214,39500.0
2015-04-14 13:40:00,41.81,41.84,41.81,41.84,139700.0,36.9302,36.9567,36.9302,36.9567,139700.0
2015-04-14 13:45:00,41.84,41.84,41.81,41.82,32200.0,36.9567,36.9567,36.9302,36.9391,32200.0
2015-04-14 13:50:00,41.81,41.83,41.79,41.82,28300.0,36.9302,36.9479,36.9126,36.9391,28300.0
2015-04-14 13:55:00,41.83,41.83,41.81,41.81,18100.0,36.9479,36.9479,36.9302,36.9302,18100.0
2015-04-14 14:00:00,41.81,41.81,41.79,41.8,42100.0,36.9302,36.9302,36.9126,36.9214,42100.0
2015-04-14 14:05:00,41.8,41.83,41.79,41.82,134800.0,36.9214,36.9479,36.9126,36.9391,134800.0
2015-04-14 14:10:00,41.81,41.82,41.8,41.81,30100.0,36.9302,36.9391,36.9214,36.9302,30100.0
2015-04-14 14:15:00,41.8,41.82,41.8,41.81,22900.0,36.9214,36.9391,36.9214,36.9302,22900.0
2015-04-14 14:20:00,41.81,41.82,41.78,41.79,24200.0,36.9302,36.9391,36.9037,36.9126,24200.0
2015-04-14 14:25:00,41.79,41.81,41.78,41.8,50500.0,36.9126,36.9302,36.9037,36.9214,50500.0
2015-04-14 14:30:00,41.8,41.8,41.78,41.79,37300.0,36.9214,36.9214,36.9037,36.9126,37300.0
2015-04-14 14:35:00,41.78,41.79,41.75,41.75,45400.0,36.9037,36.9126,36.8772,36.8772,45400.0
2015-04-14 14:40:00,41.76,41.77,41.75,41.77,41600.0,36.8861,36.8949,36.8772,36.8949,41600.0
2015-04-14 14:45:00,41.78,41.8,41.77,41.78,199400.0,36.9037,36.9214,36.8949,36.9037,199400.0
2015-04-14 14:50:00,41.79,41.79,41.78,41.78,24600.0,36.9126,36.9126,36.9037,36.9037,24600.0
2015-04-14 14:55:00,41.78,41.84,41.78,41.83,43500.0,36.9037,36.9567,36.9037,36.9479,43500.0
2015-04-14 15:00:00,41.83,41.87,41.83,41.86,41200.0,36.9479,36.9832,36.9479,36.9744,41200.0
2015-04-14 15:05:00,41.85,41.86,41.84,41.84,40500.0,36.9656,36.9744,36.9567,36.9567,40500.0
2015-04-14 15:10:00,41.84,41.87,41.83,41.86,38600.0,36.9567,36.9832,36.9479,36.9744,38600.0
2015-04-14 15:15:00,41.87,41.88,41.86,41.87,29600.0,36.9832,36.9921,36.9744,36.9832,29600.0
2015-04-14 15:20:00,41.87,41.87,41.83,41.84,57800.0,36.9832,36.9832,36.9479,36.9567,57800.0
2015-04-14 15:25:00,41.84,41.85,41.81,41.83,102400.0,36.9567,36.9656,36.9302,36.9479,102400.0
2015-04-14 15:30:00,41.83,41.88,41.82,41.86,74800.0,36.9479,36.9921,36.9391,36.9744,74800.0
2015-04-14 15:35:00,41.86,41.86,41.83,41.84,64600.0,36.9744,36.9744,36.9479,36.9567,64600.0
2015-04-14 15:40:00,41.83,41.86,41.82,41.84,87300.0,36.9479,36.9744,36.9391,36.9567,87300.0
2015-04-14 15:45:00,41.84,41.86,41.83,41.84,115100.0,36.9567,36.9744,36.9479,36.9567,115100.0
2015-04-14 15:50:00,41.84,41.85,41.81,41.81,109000.0,36.9567,36.9656,36.9302,36.9302,109000.0
2015-04-14 15:55:00,41.82,41.84,41.78,41.84,499400.0,36.9391,36.9567,36.9037,36.9567,499400.0
2015-04-15 09:30:00,41.94,42.01,41.92,41.92,265600.0,37.0451,37.1069,37.0274,37.0274,265600.0
2015-04-15 09:35:00,41.92,42.0,41.9,41.97,473300.0,37.0274,37.0981,37.0097,37.0716,473300.0
2015-04-15 09:40:00,41.97,42.01,41.95,42.01,255500.0,37.0716,37.1069,37.0539,37.1069,255500.0
2015-04-15 09:45:00,42.01,42.02,41.97,41.99,199400.0,37.1069,37.1157,37.0716,37.0892,199400.0
2015-04-15 09:50:00,41.99,42.02,41.98,42.0,173600.0,37.0892,37.1157,37.0804,37.0981,173600.0
2015-04-15 09:55:00,42.01,42.02,41.98,41.98,155500.0,37.1069,37.1157,37.0804,37.0804,155500.0
2015-04-15 10:00:00,41.99,42.02,41.98,41.99,214000.0,37.0892,37.1157,37.0804,37.0892,214000.0
2015-04-15 10:05:00,41.99,42.0,41.95,41.99,208200.0,37.0892,37.0981,37.0539,37.0892,208200.0
2015-04-15 10:10:00,41.99,42.02,41.98,42.01,106900.0,37.0892,37.1157,37.0804,37.1069,106900.0
2015-04-15 10:15:00,42.01,42.02,41.99,42.01,196000.0,37.1069,37.1157,37.0892,37.1069,196000.0
2015-04-15 10:20:00,42.01,42.03,42.0,42.02,146700.0,37.1069,37.1246,37.0981,37.1157,146700.0
2015-04-15 10:25:00,42.02,42.03,41.98,41.99,186000.0,37.1157,37.1246,37.0804,37.0892,186000.0
2015-04-15 10:30:00,42.0,42.02,41.99,42.02,89900.0,37.0981,37.1157,37.0892,37.1157,89900.0
2015-04-15 10:35:00,42.02,42.03,42.01,42.02,119900.0,37.1157,37.1246,37.1069,37.1157,119900.0
2015-04-15 10:40:00,42.02,42.02,41.98,42.01,102900.0,37.1157,37.1157,37.0804,37.1069,102900.0
2015-04-15 10:45:00,42.0,42.02,41.99,42.0,76400.0,37.0981,37.1157,37.0892,37.0981,76400.0
2015-04-15 10:50:00,42.0,42.03,42.0,42.02,88200.0,37.0981,37.1246,37.0981,37.1157,88200.0
2015-04-15 10:55:00,42.03,42.04,42.0,42.04,118400.0,37.1246,37.1334,37.0981,37.1334,118400.0
2015-04-15 11:00:00,42.04,42.06,42.03,42.04,79600.0,37.1334,37.1511,37.1246,37.1334,79600.0
2015-04-15 11:05:00,42.04,42.05,42.0,42.02,86000.0,37.1334,37.1422,37.0981,37.1157,86000.0
2015-04-15 11:10:00,42.01,42.02,42.0,42.01,71000.0,37.1069,37.1157,37.0981,37.1069,71000.0
2015-04-15 11:15:00,42.02,42.02,41.98,41.99,105900.0,37.1157,37.1157,37.0804,37.0892,105900.0
2015-04-15 11:20:00,41.98,42.0,41.96,42.0,102700.0,37.0804,37.0981,37.0627,37.0981,102700.0
2015-04-15 11:25:00,41.99,42.0,41.97,41.99,83700.0,37.0892,37.0981,37.0716,37.0892,83700.0
2015-04-15 11:30:00,41.99,42.0,41.95,41.96,159000.0,37.0892,37.0981,37.0539,37.0627,159000.0
2015-04-15 11:35:00,41.96,41.98,41.95,41.96,90800.0,37.0627,37.0804,37.0539,37.0627,90800.0
2015-04-15 11:40:00,41.95,42.0,41.95,41.99,96600.0,37.0539,37.0981,37.0539,37.0892,96600.0
2015-04-15 11:45:00,42.0,42.02,41.99,42.02,99100.0,37.0981,37.1157,37.0892,37.1157,99100.0
2015-04-15 11:50:00,42.02,42.03,42.01,42.03,182200.0,37.1157,37.1246,37.1069,37.1246,182200.0
2015-04-15 11:55:00,42.03,42.06,42.02,42.04,219300.0,37.1246,37.1511,37.1157,37.1334,219300.0
2015-04-15 12:00:00,42.04,42.06,42.04,42.05,262900.0,37.1334,37.1511,37.1334,37.1422,262900.0
2015-04-15 12:05:00,42.05,42.06,42.04,42.05,58500.0,37.1422,37.1511,37.1334,37.1422,58500.0
2015-04-15 12:10:00,42.04,42.06,42.04,42.05,140900.0,37.1334,37.1511,37.1334,37.1422,140900.0
2015-04-15 12:15:00,42.05,42.07,42.04,42.05,82700.0,37.1422,37.1599,37.1334,37.1422,82700.0
2015-04-15 12:20:00,42.06,42.08,42.05,42.06,83800.0,37.1511,37.1687,37.1422,37.1511,83800.0
2015-04-15 12:25:00,42.06,42.08,42.05,42.07,45300.0,37.1511,37.1687,37.1422,37.1599,45300.0
2015-04-15 12:30:00,42.07,42.07,42.04,42.04,68300.0,37.1599,37.1599,37.1334,37.1334,68300.0
2015-04-15 12:35:00,42.04,42.05,42.03,42.05,67300.0,37.1334,37.1422,37.1246,37.1422,67300.0
2015-04-15 12:40:00,42.05,42.06,42.04,42.05,45200.0,37.1422,37.1511,37.1334,37.1422,45200.0
2015-04-15 12:45:00,42.04,42.07,42.04,42.06,94100.0,37.1334,37.1599,37.1334,37.1511,94100.0
2015-04-15 12:50:00,42.06,42.07,42.04,42.05,62400.0,37.1511,37.1599,37.1334,37.1422,62400.0
2015-04-15 12:55:00,42.05,42.09,42.04,42.09,84800.0,37.1422,37.1776,37.1334,37.1776,84800.0
2015-04-15 13:00:00,42.08,42.09,42.07,42.07,53500.0,37.1687,37.1776,37.1599,37.1599,53500.0
2015-04-15 13:05:00,42.07,42.09,42.06,42.07,57600.0,37.1599,37.1776,37.1511,37.1599,57600.0
2015-04-15 13:10:00,42.07,42.09,42.06,42.09,47500.0,37.1599,37.1776,37.1511,37.1776,47500.0
2015-04-15 13:15:00,42.09,42.11,42.08,42.1,71000.0,37.1776,37.1952,37.1687,37.1864,71000.0
2015-04-15 13:20:00,42.1,42.12,42.09,42.12,59200.0,37.1864,37.2041,37.1776,37.2041,59200.0
2015-04-15 13:25:00,42.11,42.17,42.1,42.16,181900.0,37.1952,37.2482,37.1864,37.2394,181900.0
2015-04-15 13:30:00,42.16,42.18,42.14,42.17,69100.0,37.2394,37.2571,37.2217,37.2482,69100.0
2015-04-15 13:35:00,42.17,42.18,42.15,42.15,62400.0,37.2482,37.2571,37.2306,37.2306,62400.0
2015-04-15 13:40:00,42.16,42.18,42.15,42.18,75300.0,37.2394,37.2571,37.2306,37.2571,75300.0
2015-04-15 13:45:00,42.17,42.19,42.16,42.17,110100.0,37.2482,37.2659,37.2394,37.2482,110100.0
2015-04-15 13:50:00,42.16,42.17,42.15,42.16,60800.0,37.2394,37.2482,37.2306,37.2394,60800.0
2015-04-15 13:55:00,42.16,42.16,42.14,42.16,67600.0,37.2394,37.2394,37.2217,37.2394,67600.0
2015-04-15 14:00:00,42.16,42.18,42.14,42.17,108200.0,37.2394,37.2571,37.2217,37.2482,108200.0
2015-04-15 14:05:00,42.18,42.22,42.17,42.21,103800.0,37.2571,37.2924,37.2482,37.2836,103800.0
2015-04-15 14:10:00,42.21,42.23,42.2,42.21,101200.0,37.2836,37.3012,37.2747,37.2836,101200.0
2015-04-15 14:15:00,42.21,42.24,42.2,42.23,74700.0,37.2836,37.3101,37.2747,37.3012,74700.0
2015-04-15 14:20:00,42.23,42.25,42.2,42.21,125500.0,37.3012,37.3189,37.2747,37.2836,125500.0
2015-04-15 14:25:00,42.21,42.22,42.19,42.21,64600.0,37.2836,37.2924,37.2659,37.2836,64600.0
2015-04-15 14:30:00,42.21,42.23,42.2,42.21,60100.0,37.2836,37.3012,37.2747,37.2836,60100.0
2015-04-15 14:35:00,42.21,42.23,42.19,42.23,140900.0,37.2836,37.3012,37.2659,37.3012,140900.0
2015-04-15 14:40:00,42.23,42.26,42.23,42.26,96800.0,37.3012,37.3277,37.3012,37.3277,96800.0
2015-04-15 14:45:00,42.25,42.27,42.24,42.27,123300.0,37.3189,37.3366,37.3101,37.3366,123300.0
2015-04-15 14:50:00,42.27,42.29,42.26,42.27,86600.0,37.3366,37.3542,37.3277,37.3366,86600.0
2015-04-15 14:55:00,42.27,42.28,42.26,42.28,84400.0,37.3366,37.3454,37.3277,37.3454,84400.0
2015-04-15 15:00:00,42.27,42.29,42.25,42.27,1248500.0,37.3366,37.3542,37.3189,37.3366,1248500.0
2015-04-15 15:05:00,42.27,42.28,42.25,42.28,86600.0,37.3366,37.3454,37.3189,37.3454,86600.0
2015-04-15 15:10:00,42.27,42.27,42.24,42.24,90800.0,37.3366,37.3366,37.3101,37.3101,90800.0
2015-04-15 15:15:00,42.25,42.26,42.23,42.24,81800.0,37.3189,37.3277,37.3012,37.3101,81800.0
2015-04-15 15:20:00,42.25,42.26,42.24,42.25,82100.0,37.3189,37.3277,37.3101,37.3189,82100.0
2015-04-15 15:25:00,42.24,42.27,42.23,42.27,236300.0,37.3101,37.3366,37.3012,37.3366,236300.0
2015-04-15 15:30:00,42.26,42.26,42.24,42.24,105700.0,37.3277,37.3277,37.3101,37.3101,105700.0
2015-04-15 15:35:00,42.25,42.25,42.2,42.2,177900.0,37.3189,37.3189,37.2747,37.2747,177900.0
2015-04-15 15:40:00,42.2,42.21,42.18,42.2,298800.0,37.2747,37.2836,37.2571,37.2747,298800.0
2015-04-15 15:45:00,42.2,42.21,42.18,42.19,308600.0,37.2747,37.2836,37.2571,37.2659,308600.0
2015-04-15 15:50:00,42.18,42.2,42.18,42.19,388100.0,37.2571,37.2747,37.2571,37.2659,388100.0
2015-04-15 15:55:00,42.19,42.2,42.17,42.18,1103600.0,37.2659,37.2747,37.2482,37.2571,1103600.0
2015-04-16 09:30:00,42.03,42.06,41.93,41.99,334200.0,37.1246,37.1511,37.0362,37.0892,334200.0
2015-04-16 09:35:00,42.0,42.07,41.98,42.06,189300.0,37.0981,37.1599,37.0804,37.1511,189300.0
2015-04-16 09:40:00,42.06,42.15,42.04,42.15,56200.0,37.1511,37.2306,37.1334,37.2306,56200.0
2015-04-16 09:45:00,42.13,42.13,42.06,42.08,94100.0,37.2129,37.2129,37.1511,37.1687,94100.0
2015-04-16 09:50:00,42.08,42.1,42.04,42.08,57200.0,37.1687,37.1864,37.1334,37.1687,57200.0
2015-04-16 09:55:00,42.07,42.1,42.07,42.08,50400.0,37.1599,37.1864,37.1599,37.1687,50400.0
2015-04-16 10:00:00,42.08,42.11,42.06,42.08,50500.0,37.1687,37.1952,37.1511,37.1687,50500.0
2015-04-16 10:05:00,42.1,42.1,42.03,42.03,33200.0,37.1864,37.1864,37.1246,37.1246,33200.0
2015-04-16 10:10:00,42.04,42.08,42.04,42.06,43300.0,37.1334,37.1687,37.1334,37.1511,43300.0
2015-04-16 10:15:00,42.06,42.08,42.02,42.05,59600.0,37.1511,37.1687,37.1157,37.1422,59600.0
2015-04-16 10:20:00,42.05,42.05,42.0,42.02,34600.0,37.1422,37.1422,37.0981,37.1157,34600.0
2015-04-16 10:25:00,42.02,42.03,41.98,42.01,73200.0,37.1157,37.1246,37.0804,37.1069,73200.0
2015-04-16 10:30:00,42.0,42.01,41.97,41.98,51200.0,37.0981,37.1069,37.0716,37.0804,51200.0
2015-04-16 10:35:00,41.98,42.03,41.97,42.01,63700.0,37.0804,37.1246,37.0716,37.1069,63700.0
2015-04-16 10:40:00,42.02,42.05,42.01,42.05,43400.0,37.1157,37.1422,37.1069,37.1422,43400.0
2015-04-16 10:45:00,42.05,42.08,42.03,42.06,37700.0,37.1422,37.1687,37.1246,37.1511,37700.0
2015-04-16 10:50:00,42.07,42.08,42.05,42.07,25000.0,37.1599,37.1687,37.1422,37.1599,25000.0
2015-04-16 10:55:00,42.08,42.1,42.06,42.06,86100.0,37.1687,37.1864,37.1511,37.1511,86100.0
2015-04-16 11:00:00,42.06,42.07,42.05,42.05,14200.0,37.1511,37.1599,37.1422,37.1422,14200.0
2015-04-16 11:05:00,42.06,42.06,42.04,42.06,16900.0,37.1511,37.1511,37.1334,37.1511,16900.0
2015-04-16 11:10:00,42.07,42.07,42.05,42.06,26100.0,37.1599,37.1599,37.1422,37.1511,26100.0
2015-04-16 11:15:00,42.06,42.1,42.05,42.07,46800.0,37.1511,37.1864,37.1422,37.1599,46800.0
2015-04-16 11:20:00,42.07,42.08,42.06,42.07,44900.0,37.1599,37.1687,37.1511,37.1599,44900.0
2015-04-16 11:25:00,42.07,42.09,42.05,42.06,23200.0,37.1599,37.1776,37.1422,37.1511,23200.0
2015-04-16 11:30:00,42.07,42.07,42.04,42.04,25400.0,37.1599,37.1599,37.1334,37.1334,25400.0
2015-04-16 11:35:00,42.05,42.07,42.04,42.06,45700.0,37.1422,37.1599,37.1334,37.1511,45700.0
2015-04-16 11:40:00,42.06,42.06,42.0,42.01,67900.0,37.1511,37.1511,37.0981,37.1069,67900.0
2015-04-16 11:45:00,42.01,42.03,42.0,42.03,9200.0,37.1069,37.1246,37.0981,37.1246,9200.0
2015-04-16 11:50:00,42.02,42.03,42.01,42.02,18900.0,37.1157,37.1246,37.1069,37.1157,18900.0
2015-04-16 11:55:00,42.03,42.04,42.01,42.04,18400.0,37.1246,37.1334,37.1069,37.1334,18400.0
2015-04-16 12:00:00,42.05,42.05,42.03,42.05,6900.0,37.1422,37.1422,37.1246,37.1422,6900.0
2015-04-16 12:05:00,42.05,42.06,42.03,42.04,24200.0,37.1422,37.1511,37.1246,37.1334,24200.0
2015-04-16 12:10:00,42.05,42.08,42.04,42.08,154300.0,37.1422,37.1687,37.1334,37.1687,154300.0
2015-04-16 12:15:00,42.08,42.08,42.05,42.05,32300.0,37.1687,37.1687,37.1422,37.1422,32300.0
2015-04-16 12:20:00,42.06,42.08,42.05,42.05,12200.0,37.1511,37.1687,37.1422,37.1422,12200.0
2015-04-16 12:25:00,42.06,42.07,42.05,42.07,17800.0,37.1511,37.1599,37.1422,37.1599,17800.0
2015-04-16 12:30:00,42.07,42.1,42.06,42.09,20100.0,37.1599,37.1864,37.1511,37.1776,20100.0
2015-04-16 12:35:00,42.09,42.1,42.07,42.08,10300.0,37.1776,37.1864,37.1599,37.1687,10300.0
2015-04-16 12:40:00,42.08,42.09,42.06,42.09,26300.0,37.1687,37.1776,37.1511,37.1776,26300.0
2015-04-16 12:45:00,42.09,42.09,42.07,42.08,22700.0,37.1776,37.1776,37.1599,37.1687,22700.0
2015-04-16 12:50:00,42.07,42.07,42.05,42.07,28800.0,37.1599,37.1599,37.1422,37.1599,28800.0
2015-04-16 12:55:00,42.07,42.08,42.06,42.07,8100.0,37.1599,37.1687,37.1511,37.1599,8100.0
2015-04-16 13:00:00,42.06,42.08,42.06,42.07,12000.0,37.1511,37.1687,37.1511,37.1599,12000.0
2015-04-16 13:05:00,42.08,42.08,42.05,42.06,15000.0,37.1687,37.1687,37.1422,37.1511,15000.0
2015-04-16 13:10:00,42.06,42.06,42.04,42.06,61800.0,37.1511,37.1511,37.1334,37.1511,61800.0
2015-04-16 13:15:00,42.06,42.08,42.05,42.08,13600.0,37.1511,37.1687,37.1422,37.1687,13600.0
2015-04-16 13:20:00,42.08,42.09,42.07,42.07,31400.0,37.1687,37.1776,37.1599,37.1599,31400.0
2015-04-16 13:25:00,42.07,42.08,42.04,42.05,25500.0,37.1599,37.1687,37.1334,37.1422,25500.0
2015-04-16 13:30:00,42.05,42.07,42.04,42.05,17400.0,37.1422,37.1599,37.1334,37.1422,17400.0
2015-04-16 13:35:00,42.06,42.08,42.05,42.08,21800.0,37.1511,37.1687,37.1422,37.1687,21800.0
2015-04-16 13:40:00,42.08,42.11,42.07,42.11,16800.0,37.1687,37.1952,37.1599,37.1952,16800.0
2015-04-16 13:45:00,42.1,42.15,42.1,42.13,91600.0,37.1864,37.2306,37.1864,37.2129,91600.0
2015-04-16 13:50:00,42.14,42.17,42.14,42.15,26200.0,37.2217,37.2482,37.2217,37.2306,26200.0
2015-04-16 13:55:00,42.15,42.18,42.14,42.16,27000.0,37.2306,37.2571,37.2217,37.2394,27000.0
2015-04-16 14:00:00,42.16,42.17,42.13,42.15,20800.0,37.2394,37.2482,37.2129,37.2306,20800.0
2015-04-16 14:05:00,42.14,42.15,42.12,42.13,83800.0,37.2217,37.2306,37.2041,37.2129,83800.0
2015-04-16 14:10:00,42.14,42.15,42.13,42.14,12800.0,37.2217,37.2306,37.2129,37.2217,12800.0
2015-04-16 14:15:00,42.14,42.15,42.12,42.14,18000.0,37.2217,37.2306,37.2041,37.2217,18000.0
2015-04-16 14:20:00,42.15,42.16,42.13,42.14,21100.0,37.2306,37.2394,37.2129,37.2217,21100.0
2015-04-16 14:25:00,42.15,42.16,42.13,42.14,13700.0,37.2306,37.2394,37.2129,37.2217,13700.0
2015-04-16 14:30:00,42.15,42.16,42.12,42.12,32000.0,37.2306,37.2394,37.2041,37.2041,32000.0
2015-04-16 14:35:00,42.13,42.16,42.13,42.14,24400.0,37.2129,37.2394,37.2129,37.2217,24400.0
2015-04-16 14:40:00,42.14,42.16,42.13,42.14,16700.0,37.2217,37.2394,37.2129,37.2217,16700.0
2015-04-16 14:45:00,42.14,42.15,42.12,42.13,14700.0,37.2217,37.2306,37.2041,37.2129,14700.0
2015-04-16 14:50:00,42.13,42.14,42.12,42.12,11600.0,37.2129,37.2217,37.2041,37.2041,11600.0
2015-04-16 14:55:00,42.12,42.13,42.09,42.09,41700.0,37.2041,37.2129,37.1776,37.1776,41700.0
2015-04-16 15:00:00,42.1,42.11,42.09,42.09,28300.0,37.1864,37.1952,37.1776,37.1776,28300.0
2015-04-16 15:05:00,42.09,42.1,42.07,42.09,34500.0,37.1776,37.1864,37.1599,37.1776,34500.0
2015-04-16 15:10:00,42.09,42.1,42.08,42.1,19500.0,37.1776,37.1864,37.1687,37.1864,19500.0
2015-04-16 15:15:00,42.1,42.11,42.09,42.1,25200.0,37.1864,37.1952,37.1776,37.1864,25200.0
2015-04-16 15:20:00,42.1,42.11,42.07,42.07,30700.0,37.1864,37.1952,37.1599,37.1599,30700.0
2015-04-16 15:25:00,42.06,42.06,42.04,42.06,63600.0,37.1511,37.1511,37.1334,37.1511,63600.0
2015-04-16 15:30:00,42.06,42.08,42.05,42.08,30700.0,37.1511,37.1687,37.1422,37.1687,30700.0
2015-04-16 15:35:00,42.08,42.12,42.07,42.12,24900.0,37.1687,37.2041,37.1599,37.2041,24900.0
2015-04-16 15:40:00,42.11,42.11,42.06,42.08,81800.0,37.1952,37.1952,37.1511,37.1687,81800.0
2015-04-16 15:45:00,42.08,42.08,42.04,42.07,75500.0,37.1687,37.1687,37.1334,37.1599,75500.0
2015-04-16 15:50:00,42.06,42.06,42.03,42.04,165000.0,37.1511,37.1511,37.1246,37.1334,165000.0
2015-04-16 15:55:00,42.03,42.07,42.03,42.06,375400.0,37.1246,37.1599,37.1246,37.1511,375400.0
2015-04-17 09:30:00,41.7,41.75,41.65,41.73,393400.0,36.8331,36.8772,36.7889,36.8596,393400.0
2015-04-17 09:35:00,41.73,41.79,41.7,41.71,234700.0,36.8596,36.9126,36.8331,36.8419,234700.0
2015-04-17 09:40:00,41.71,41.73,41.57,41.62,323200.0,36.8419,36.8596,36.7183,36.7624,323200.0
2015-04-17 09:45:00,41.62,41.62,41.53,41.6,297500.0,36.7624,36.7624,36.6829,36.7448,297500.0
2015-04-17 09:50:00,41.6,41.61,41.54,41.6,260000.0,36.7448,36.7536,36.6918,36.7448,260000.0
2015-04-17 09:55:00,41.6,41.63,41.57,41.58,207500.0,36.7448,36.7713,36.7183,36.7271,207500.0
2015-04-17 10:00:00,41.59,41.6,41.51,41.53,247300.0,36.7359,36.7448,36.6653,36.6829,247300.0
2015-04-17 10:05:00,41.52,41.54,41.45,41.48,260400.0,36.6741,36.6918,36.6123,36.6388,260400.0
2015-04-17 10:10:00,41.47,41.54,41.45,41.51,101900.0,36.6299,36.6918,36.6123,36.6653,101900.0
2015-04-17 10:15:00,41.51,41.54,41.48,41.51,132700.0,36.6653,36.6918,36.6388,36.6653,132700.0
2015-04-17 10:20:00,41.51,41.53,41.48,41.52,129100.0,36.6653,36.6829,36.6388,36.6741,129100.0
2015-04-17 10:25:00,41.52,41.52,41.47,41.49,59000.0,36.6741,36.6741,36.6299,36.6476,59000.0
2015-04-17 10:30:00,41.49,41.56,41.48,41.55,38600.0,36.6476,36.7094,36.6388,36.7006,38600.0
2015-04-17 10:35:00,41.55,41.56,41.53,41.54,113200.0,36.7006,36.7094,36.6829,36.6918,113200.0
2015-04-17 10:40:00,41.54,41.58,41.54,41.58,47500.0,36.6918,36.7271,36.6918,36.7271,47500.0
2015-04-17 10:45:00,41.58,41.6,41.55,41.57,46600.0,36.7271,36.7448,36.7006,36.7183,46600.0
2015-04-17 10:50:00,41.57,41.57,41.51,41.53,87900.0,36.7183,36.7183,36.6653,36.6829,87900.0
2015-04-17 10:55:00,41.53,41.55,41.51,41.52,95700.0,36.6829,36.7006,36.6653,36.6741,95700.0
2015-04-17 11:00:00,41.51,41.53,41.48,41.5,60400.0,36.6653,36.6829,36.6388,36.6564,60400.0
2015-04-17 11:05:00,41.5,41.53,41.47,41.53,42800.0,36.6564,36.6829,36.6299,36.6829,42800.0
2015-04-17 11:10:00,41.53,41.56,41.52,41.55,88600.0,36.6829,36.7094,36.6741,36.7006,88600.0
2015-04-17 11:15:00,41.55,41.59,41.53,41.58,62100.0,36.7006,36.7359,36.6829,36.7271,62100.0
2015-04-17 11:20:00,41.58,41.61,41.57,41.58,19800.0,36.7271,36.7536,36.7183,36.7271,19800.0
2015-04-17 11:25:00,41.58,41.59,41.54,41.57,122000.0,36.7271,36.7359,36.6918,36.7183,122000.0
2015-04-17 11:30:00,41.57,41.58,41.53,41.57,74200.0,36.7183,36.7271,36.6829,36.7183,74200.0
2015-04-17 11:35:00,41.57,41.59,41.52,41.54,218400.0,36.7183,36.7359,36.6741,36.6918,218400.0
2015-04-17 11:40:00,41.54,41.55,41.51,41.54,82000.0,36.6918,36.7006,36.6653,36.6918,82000.0
2015-04-17 11:45:00,41.54,41.58,41.53,41.56,43600.0,36.6918,36.7271,36.6829,36.7094,43600.0
2015-04-17 11:50:00,41.57,41.59,41.56,41.59,62600.0,36.7183,36.7359,36.7094,36.7359,62600.0
2015-04-17 11:55:00,41.59,41.6,41.57,41.58,53000.0,36.7359,36.7448,36.7183,36.7271,53000.0
2015-04-17 12:00:00,41.58,41.6,41.58,41.58,33000.0,36.7271,36.7448,36.7271,36.7271,33000.0
2015-04-17 12:05:00,41.58,41.59,41.55,41.56,68300.0,36.7271,36.7359,36.7006,36.7094,68300.0
2015-04-17 12:10:00,41.56,41.6,41.56,41.58,56100.0,36.7094,36.7448,36.7094,36.7271,56100.0
2015-04-17 12:15:00,41.58,41.59,41.54,41.56,83100.0,36.7271,36.7359,36.6918,36.7094,83100.0
2015-04-17 12:20:00,41.56,41.59,41.54,41.55,73200.0,36.7094,36.7359,36.6918,36.7006,73200.0
2015-04-17 12:25:00,41.55,41.57,41.54,41.56,59500.0,36.7006,36.7183,36.6918,36.7094,59500.0
2015-04-17 12:30:00,41.55,41.57,41.52,41.55,96600.0,36.7006,36.7183,36.6741,36.7006,96600.0
2015-04-17 12:35:00,41.55,41.59,41.55,41.58,91900.0,36.7006,36.7359,36.7006,36.7271,91900.0
2015-04-17 12:40:00,41.57,41.58,41.54,41.54,56300.0,36.7183,36.7271,36.6918,36.6918,56300.0
2015-04-17 12:45:00,41.55,41.55,41.52,41.55,52800.0,36.7006,36.7006,36.6741,36.7006,52800.0
2015-04-17 12:50:00,41.55,41.56,41.51,41.53,56300.0,36.7006,36.7094,36.6653,36.6829,56300.0
2015-04-17 12:55:00,41.53,41.57,41.53,41.55,46000.0,36.6829,36.7183,36.6829,36.7006,46000.0
2015-04-17 13:00:00,41.55,41.57,41.53,41.56,62700.0,36.7006,36.7183,36.6829,36.7094,62700.0
2015-04-17 13:05:00,41.56,41.56,41.55,41.55,50000.0,36.7094,36.7094,36.7006,36.7006,50000.0
2015-04-17 13:10:00,41.55,41.57,41.54,41.56,44100.0,36.7006,36.7183,36.6918,36.7094,44100.0
2015-04-17 13:15:00,41.56,41.57,41.55,41.57,79800.0,36.7094,36.7183,36.7006,36.7183,79800.0
2015-04-17 13:20:00,41.57,41.58,41.55,41.55,49200.0,36.7183,36.7271,36.7006,36.7006,49200.0
2015-04-17 13:25:00,41.55,41.56,41.52,41.53,107400.0,36.7006,36.7094,36.6741,36.6829,107400.0
2015-04-17 13:30:00,41.53,41.54,41.49,41.49,106100.0,36.6829,36.6918,36.6476,36.6476,106100.0
2015-04-17 13:35:00,41.5,41.52,41.49,41.51,40400.0,36.6564,36.6741,36.6476,36.6653,40400.0
2015-04-17 13:40:00,41.51,41.51,41.49,41.5,62500.0,36.6653,36.6653,36.6476,36.6564,62500.0
2015-04-17 13:45:00,41.5,41.52,41.48,41.51,55900.0,36.6564,36.6741,36.6388,36.6653,55900.0
2015-04-17 13:50:00,41.51,41.52,41.44,41.45,164700.0,36.6653,36.6741,36.6034,36.6123,164700.0
2015-04-17 13:55:00,41.45,41.45,41.4,41.43,116000.0,36.6123,36.6123,36.5681,36.5946,116000.0
2015-04-17 14:00:00,41.43,41.44,41.41,41.42,53600.0,36.5946,36.6034,36.5769,36.5858,53600.0
2015-04-17 14:05:00,41.42,41.44,41.38,41.39,53800.0,36.5858,36.6034,36.5504,36.5593,53800.0
2015-04-17 14:10:00,41.39,41.41,41.37,41.39,41900.0,36.5593,36.5769,36.5416,36.5593,41900.0
2015-04-17 14:15:00,41.39,41.39,41.34,41.37,188800.0,36.5593,36.5593,36.5151,36.5416,188800.0
2015-04-17 14:20:00,41.37,41.39,41.36,41.37,89000.0,36.5416,36.5593,36.5328,36.5416,89000.0
2015-04-17 14:25:00,41.38,41.39,41.37,41.38,47900.0,36.5504,36.5593,36.5416,36.5504,47900.0
2015-04-17 14:30:00,41.38,41.39,41.34,41.38,74100.0,36.5504,36.5593,36.5151,36.5504,74100.0
2015-04-17 14:35:00,41.37,41.4,41.36,41.38,63900.0,36.5416,36.5681,36.5328,36.5504,63900.0
2015-04-17 14:40:00,41.38,41.41,41.37,41.41,36800.0,36.5504,36.5769,36.5416,36.5769,36800.0
2015-04-17 14:45:00,41.41,41.42,41.37,41.39,118600.0,36.5769,36.5858,36.5416,36.5593,118600.0
2015-04-17 14:50:00,41.38,41.39,41.36,41.37,56300.0,36.5504,36.5593,36.5328,36.5416,56300.0
2015-04-17 14:55:00,41.37,41.4,41.37,41.39,70700.0,36.5416,36.5681,36.5416,36.5593,70700.0
2015-04-17 15:00:00,41.38,41.4,41.37,41.4,80300.0,36.5504,36.5681,36.5416,36.5681,80300.0
2015-04-17 15:05:00,41.4,41.41,41.37,41.4,131400.0,36.5681,36.5769,36.5416,36.5681,131400.0
2015-04-17 15:10:00,41.4,41.43,41.38,41.42,55700.0,36.5681,36.5946,36.5504,36.5858,55700.0
2015-04-17 15:15:00,41.43,41.44,41.4,41.4,59200.0,36.5946,36.6034,36.5681,36.5681,59200.0
2015-04-17 15:20:00,41.41,41.41,41.35,41.38,95200.0,36.5769,36.5769,36.5239,36.5504,95200.0
2015-04-17 15:25:00,41.38,41.43,41.37,41.42,80700.0,36.5504,36.5946,36.5416,36.5858,80700.0
2015-04-17 15:30:00,41.43,41.5,41.42,41.48,193500.0,36.5946,36.6564,36.5858,36.6388,193500.0
2015-04-17 15:35:00,41.49,41.53,41.47,41.51,88500.0,36.6476,36.6829,36.6299,36.6653,88500.0
2015-04-17 15:40:00,41.51,41.51,41.47,41.48,229400.0,36.6653,36.6653,36.6299,36.6388,229400.0
2015-04-17 15:45:00,41.48,41.5,41.46,41.46,728300.0,36.6388,36.6564,36.6211,36.6211,728300.0
2015-04-17 15:50:00,41.46,41.47,41.44,41.46,204800.0,36.6211,36.6299,36.6034,36.6211,204800.0
2015-04-17 15:55:00,41.45,41.48,41.44,41.46,517700.0,36.6123,36.6388,36.6034,36.6211,517700.0
2015-04-20 09:30:00,41.66,41.82,41.64,41.79,223800.0,36.7977,36.9391,36.7801,36.9126,223800.0
2015-04-20 09:35:00,41.79,41.84,41.78,41.78,130300.0,36.9126,36.9567,36.9037,36.9037,130300.0
2015-04-20 09:40:00,41.78,41.84,41.78,41.83,128000.0,36.9037,36.9567,36.9037,36.9479,128000.0
2015-04-20 09:45:00,41.83,41.97,41.83,41.96,120100.0,36.9479,37.0716,36.9479,37.0627,120100.0
2015-04-20 09:50:00,41.97,41.99,41.95,41.98,130000.0,37.0716,37.0892,37.0539,37.0804,130000.0
2015-04-20 09:55:00,41.98,41.98,41.95,41.98,95000.0,37.0804,37.0804,37.0539,37.0804,95000.0
2015-04-20 10:00:00,41.99,42.04,41.95,41.97,180800.0,37.0892,37.1334,37.0539,37.0716,180800.0
2015-04-20 10:05:00,41.96,42.0,41.95,42.0,49100.0,37.0627,37.0981,37.0539,37.0981,49100.0
2015-04-20 10:10:00,42.0,42.01,41.97,41.98,68700.0,37.0981,37.1069,37.0716,37.0804,68700.0
2015-04-20 10:15:00,41.98,42.0,41.97,41.98,31200.0,37.0804,37.0981,37.0716,37.0804,31200.0
2015-04-20 10:20:00,41.97,41.98,41.96,41.96,46500.0,37.0716,37.0804,37.0627,37.0627,46500.0
2015-04-20 10:25:00,41.97,42.03,41.97,42.02,44900.0,37.0716,37.1246,37.0716,37.1157,44900.0
2015-04-20 10:30:00,42.02,42.05,42.02,42.04,36000.0,37.1157,37.1422,37.1157,37.1334,36000.0
2015-04-20 10:35:00,42.04,42.06,42.02,42.03,107100.0,37.1334,37.1511,37.1157,37.1246,107100.0
2015-04-20 10:40:00,42.03,42.05,42.02,42.03,116900.0,37.1246,37.1422,37.1157,37.1246,116900.0
2015-04-20 10:45:00,42.04,42.05,42.01,42.02,42800.0,37.1334,37.1422,37.1069,37.1157,42800.0
2015-04-20 10:50:00,42.02,42.04,42.01,42.04,33700.0,37.1157,37.1334,37.1069,37.1334,33700.0
2015-04-20 10:55:00,42.04,42.09,42.04,42.08,60400.0,37.1334,37.1776,37.1334,37.1687,60400.0
2015-04-20 11:00:00,42.09,42.13,42.08,42.12,54500.0,37.1776,37.2129,37.1687,37.2041,54500.0
2015-04-20 11:05:00,42.12,42.13,42.1,42.11,39100.0,37.2041,37.2129,37.1864,37.1952,39100.0
2015-04-20 11:10:00,42.1,42.11,42.09,42.1,18000.0,37.1864,37.1952,37.1776,37.1864,18000.0
2015-04-20 11:15:00,42.1,42.12,42.08,42.09,183500.0,37.1864,37.2041,37.1687,37.1776,183500.0
2015-04-20 11:20:00,42.08,42.1,42.08,42.08,67400.0,37.1687,37.1864,37.1687,37.1687,67400.0
2015-04-20 11:25:00,42.09,42.1,42.07,42.09,28800.0,37.1776,37.1864,37.1599,37.1776,28800.0
2015-04-20 11:30:00,42.1,42.11,42.09,42.11,19200.0,37.1864,37.1952,37.1776,37.1952,19200.0
2015-04-20 11:35:00,42.12,42.12,42.07,42.07,85500.0,37.2041,37.2041,37.1599,37.1599,85500.0
2015-04-20 11:40:00,42.08,42.12,42.08,42.12,63600.0,37.1687,37.2041,37.1687,37.2041,63600.0
2015-04-20 11:45:00,42.11,42.12,42.09,42.1,24200.0,37.1952,37.2041,37.1776,37.1864,24200.0
2015-04-20 11:50:00,42.1,42.12,42.09,42.12,37100.0,37.1864,37.2041,37.1776,37.2041,37100.0
2015-04-20 11:55:00,42.12,42.14,42.12,42.14,29000.0,37.2041,37.2217,37.2041,37.2217,29000.0
2015-04-20 12:00:00,42.14,42.14,42.12,42.14,55700.0,37.2217,37.2217,37.2041,37.2217,55700.0
2015-04-20 12:05:00,42.13,42.14,42.12,42.13,17900.0,37.2129,37.2217,37.2041,37.2129,17900.0
2015-04-20 12:10:00,42.13,42.14,42.12,42.14,9300.0,37.2129,37.2217,37.2041,37.2217,9300.0
2015-04-20 12:15:00,42.13,42.16,42.13,42.15,16800.0,37.2129,37.2394,37.2129,37.2306,16800.0
2015-04-20 12:20:00,42.15,42.15,42.13,42.14,21400.0,37.2306,37.2306,37.2129,37.2217,21400.0
2015-04-20 12:25:00,42.14,42.16,42.14,42.16,19200.0,37.2217,37.2394,37.2217,37.2394,19200.0
2015-04-20 12:30:00,42.15,42.16,42.15,42.16,8300.0,37.2306,37.2394,37.2306,37.2394,8300.0
2015-04-20 12:35:00,42.15,42.16,42.14,42.14,10000.0,37.2306,37.2394,37.2217,37.2217,10000.0
2015-04-20 12:40:00,42.15,42.15,42.14,42.14,21300.0,37.2306,37.2306,37.2217,37.2217,21300.0
2015-04-20 12:45:00,42.15,42.15,42.12,42.12,16200.0,37.2306,37.2306,37.2041,37.2041,16200.0
2015-04-20 12:50:00,42.13,42.15,42.12,42.14,13000.0,37.2129,37.2306,37.2041,37.2217,13000.0
2015-04-20 12:55:00,42.13,42.14,42.12,42.14,11300.0,37.2129,37.2217,37.2041,37.2217,11300.0
2015-04-20 13:00:00,42.14,42.15,42.13,42.14,50000.0,37.2217,37.2306,37.2129,37.2217,50000.0
2015-04-20 13:05:00,42.14,42.16,42.14,42.15,10400.0,37.2217,37.2394,37.2217,37.2306,10400.0
2015-04-20 13:10:00,42.16,42.2,42.15,42.18,24300.0,37.2394,37.2747,37.2306,37.2571,24300.0
2015-04-20 13:15:00,42.18,42.18,42.14,42.15,24900.0,37.2571,37.2571,37.2217,37.2306,24900.0
2015-04-20 13:20:00,42.15,42.16,42.12,42.12,15900.0,37.2306,37.2394,37.2041,37.2041,15900.0
2015-04-20 13:25:00,42.12,42.13,42.11,42.13,21100.0,37.2041,37.2129,37.1952,37.2129,21100.0
2015-04-20 13:30:00,42.14,42.15,42.13,42.13,14100.0,37.2217,37.2306,37.2129,37.2129,14100.0
2015-04-20 13:35:00,42.12,42.16,42.12,42.15,18800.0,37.2041,37.2394,37.2041,37.2306,18800.0
2015-04-20 13:40:00,42.15,42.16,42.13,42.14,8700.0,37.2306,37.2394,37.2129,37.2217,8700.0
2015-04-20 13:45:00,42.14,42.15,42.14,42.14,10200.0,37.2217,37.2306,37.2217,37.2217,10200.0
2015-04-20 13:50:00,42.14,42.15,42.13,42.14,9300.0,37.2217,37.2306,37.2129,37.2217,9300.0
2015-04-20 13:55:00,42.14,42.15,42.13,42.15,21500.0,37.2217,37.2306,37.2129,37.2306,21500.0
2015-04-20 14:00:00,42.14,42.15,42.13,42.13,2700.0,37.2217,37.2306,37.2129,37.2129,2700.0
2015-04-20 14:05:00,42.13,42.14,42.12,42.13,8700.0,37.2129,37.2217,37.2041,37.2129,8700.0
2015-04-20 14:10:00,42.12,42.12,42.1,42.11,38000.0,37.2041,37.2041,37.1864,37.1952,38000.0
2015-04-20 14:15:00,42.11,42.14,42.1,42.14,26200.0,37.1952,37.2217,37.1864,37.2217,26200.0
2015-04-20 14:20:00,42.13,42.15,42.13,42.15,89100.0,37.2129,37.2306,37.2129,37.2306,89100.0
2015-04-20 14:25:00,42.15,42.15,42.13,42.14,24400.0,37.2306,37.2306,37.2129,37.2217,24400.0
2015-04-20 14:30:00,42.14,42.14,42.12,42.12,9700.0,37.2217,37.2217,37.2041,37.2041,9700.0
2015-04-20 14:35:00,42.12,42.14,42.12,42.14,12800.0,37.2041,37.2217,37.2041,37.2217,12800.0
2015-04-20 14:40:00,42.14,42.16,42.14,42.14,14100.0,37.2217,37.2394,37.2217,37.2217,14100.0
2015-04-20 14:45:00,42.14,42.16,42.14,42.16,13800.0,37.2217,37.2394,37.2217,37.2394,13800.0
2015-04-20 14:50:00,42.17,42.17,42.14,42.16,36500.0,37.2482,37.2482,37.2217,37.2394,36500.0
2015-04-20 14:55:00,42.16,42.18,42.15,42.17,36200.0,37.2394,37.2571,37.2306,37.2482,36200.0
2015-04-20 15:00:00,42.17,42.18,42.15,42.17,25100.0,37.2482,37.2571,37.2306,37.2482,25100.0
2015-04-20 15:05:00,42.17,42.2,42.17,42.2,30100.0,37.2482,37.2747,37.2482,37.2747,30100.0
2015-04-20 15:10:00,42.2,42.22,42.2,42.21,22500.0,37.2747,37.2924,37.2747,37.2836,22500.0
2015-04-20 15:15:00,42.21,42.22,42.2,42.22,29100.0,37.2836,37.2924,37.2747,37.2924,29100.0
2015-04-20 15:20:00,42.21,42.22,42.19,42.19,19600.0,37.2836,37.2924,37.2659,37.2659,19600.0
2015-04-20 15:25:00,42.19,42.21,42.18,42.2,40700.0,37.2659,37.2836,37.2571,37.2747,40700.0
2015-04-20 15:30:00,42.2,42.23,42.19,42.19,51300.0,37.2747,37.3012,37.2659,37.2659,51300.0
2015-04-20 15:35:00,42.19,42.2,42.16,42.17,47600.0,37.2659,37.2747,37.2394,37.2482,47600.0
2015-04-20 15:40:00,42.16,42.17,42.14,42.16,197200.0,37.2394,37.2482,37.2217,37.2394,197200.0
2015-04-20 15:45:00,42.16,42.18,42.16,42.17,141900.0,37.2394,37.2571,37.2394,37.2482,141900.0
2015-04-20 15:50:00,42.18,42.18,42.16,42.18,104100.0,37.2571,37.2571,37.2394,37.2571,104100.0
2015-04-20 15:55:00,42.17,42.2,42.16,42.16,392200.0,37.2482,37.2747,37.2394,37.2394,392200.0
2015-04-21 09:30:00,42.43,42.44,42.31,42.34,230700.0,37.4779,37.4867,37.3719,37.3984,230700.0
2015-04-21 09:35:00,42.35,42.39,42.3,42.34,333300.0,37.4072,37.4425,37.3631,37.3984,333300.0
2015-04-21 09:40:00,42.32,42.33,42.22,42.25,106600.0,37.3807,37.3896,37.2924,37.3189,106600.0
2015-04-21 09:45:00,42.25,42.3,42.25,42.28,133200.0,37.3189,37.3631,37.3189,37.3454,133200.0
2015-04-21 09:50:00,42.28,42.3,42.24,42.26,59300.0,37.3454,37.3631,37.3101,37.3277,59300.0
2015-04-21 09:55:00,42.26,42.27,42.19,42.2,94100.0,37.3277,37.3366,37.2659,37.2747,94100.0
2015-04-21 10:00:00,42.2,42.25,42.19,42.21,95100.0,37.2747,37.3189,37.2659,37.2836,95100.0
2015-04-21 10:05:00,42.2,42.21,42.15,42.18,57700.0,37.2747,37.2836,37.2306,37.2571,57700.0
2015-04-21 10:10:00,42.19,42.22,42.19,42.2,63900.0,37.2659,37.2924,37.2659,37.2747,63900.0
2015-04-21 10:15:00,42.19,42.25,42.17,42.25,57000.0,37.2659,37.3189,37.2482,37.3189,57000.0
2015-04-21 10:20:00,42.24,42.25,42.19,42.24,46400.0,37.3101,37.3189,37.2659,37.3101,46400.0
2015-04-21 10:25:00,42.24,42.25,42.22,42.23,26200.0,37.3101,37.3189,37.2924,37.3012,26200.0
2015-04-21 10:30:00,42.23,42.23,42.18,42.21,97700.0,37.3012,37.3012,37.2571,37.2836,97700.0
2015-04-21 10:35:00,42.21,42.24,42.2,42.22,20900.0,37.2836,37.3101,37.2747,37.2924,20900.0
2015-04-21 10:40:00,42.22,42.22,42.14,42.16,31800.0,37.2924,37.2924,37.2217,37.2394,31800.0
2015-04-21 10:45:00,42.16,42.18,42.15,42.17,50100.0,37.2394,37.2571,37.2306,37.2482,50100.0
2015-04-21 10:50:00,42.17,42.2,42.16,42.19,50600.0,37.2482,37.2747,37.2394,37.2659,50600.0
2015-04-21 10:55:00,42.21,42.21,42.18,42.19,66200.0,37.2836,37.2836,37.2571,37.2659,66200.0
2015-04-21 11:00:00,42.18,42.23,42.17,42.23,58600.0,37.2571,37.3012,37.2482,37.3012,58600.0
2015-04-21 11:05:00,42.23,42.23,42.2,42.21,15900.0,37.3012,37.3012,37.2747,37.2836,15900.0
2015-04-21 11:10:00,42.21,42.23,42.21,42.21,13300.0,37.2836,37.3012,37.2836,37.2836,13300.0
2015-04-21 11:15:00,42.22,42.24,42.2,42.23,16900.0,37.2924,37.3101,37.2747,37.3012,16900.0
2015-04-21 11:20:00,42.23,42.23,42.19,42.2,19800.0,37.3012,37.3012,37.2659,37.2747,19800.0
2015-04-21 11:25:00,42.19,42.21,42.17,42.18,51900.0,37.2659,37.2836,37.2482,37.2571,51900.0
2015-04-21 11:30:00,42.18,42.2,42.17,42.18,31900.0,37.2571,37.2747,37.2482,37.2571,31900.0
2015-04-21 11:35:00,42.17,42.21,42.17,42.2,14300.0,37.2482,37.2836,37.2482,37.2747,14300.0
2015-04-21 11:40:00,42.2,42.21,42.17,42.18,35700.0,37.2747,37.2836,37.2482,37.2571,35700.0
2015-04-21 11:45:00,42.17,42.18,42.13,42.15,64900.0,37.2482,37.2571,37.2129,37.2306,64900.0
2015-04-21 11:50:00,42.15,42.17,42.13,42.17,205600.0,37.2306,37.2482,37.2129,37.2482,205600.0
2015-04-21 11:55:00,42.17,42.18,42.15,42.17,64100.0,37.2482,37.2571,37.2306,37.2482,64100.0
2015-04-21 12:00:00,42.17,42.18,42.14,42.17,21300.0,37.2482,37.2571,37.2217,37.2482,21300.0
2015-04-21 12:05:00,42.16,42.18,42.14,42.18,23500.0,37.2394,37.2571,37.2217,37.2571,23500.0
2015-04-21 12:10:00,42.18,42.2,42.17,42.2,38900.0,37.2571,37.2747,37.2482,37.2747,38900.0
2015-04-21 12:15:00,42.19,42.19,42.17,42.17,18600.0,37.2659,37.2659,37.2482,37.2482,18600.0
2015-04-21 12:20:00,42.17,42.21,42.17,42.2,19200.0,37.2482,37.2836,37.2482,37.2747,19200.0
2015-04-21 12:25:00,42.2,42.23,42.2,42.22,14600.0,37.2747,37.3012,37.2747,37.2924,14600.0
2015-04-21 12:30:00,42.21,42.22,42.2,42.2,31800.0,37.2836,37.2924,37.2747,37.2747,31800.0
2015-04-21 12:35:00,42.2,42.22,42.19,42.22,13700.0,37.2747,37.2924,37.2659,37.2924,13700.0
2015-04-21 12:40:00,42.21,42.22,42.17,42.19,37000.0,37.2836,37.2924,37.2482,37.2659,37000.0
2015-04-21 12:45:00,42.19,42.2,42.18,42.18,9500.0,37.2659,37.2747,37.2571,37.2571,9500.0
2015-04-21 12:50:00,42.19,42.2,42.19,42.19,11700.0,37.2659,37.2747,37.2659,37.2659,11700.0
2015-04-21 12:55:00,42.19,42.2,42.18,42.2,3300.0,37.2659,37.2747,37.2571,37.2747,3300.0
2015-04-21 13:00:00,42.2,42.22,42.19,42.22,15300.0,37.2747,37.2924,37.2659,37.2924,15300.0
2015-04-21 13:05:00,42.21,42.22,42.2,42.22,12700.0,37.2836,37.2924,37.2747,37.2924,12700.0
2015-04-21 13:10:00,42.21,42.25,42.21,42.25,18500.0,37.2836,37.3189,37.2836,37.3189,18500.0
2015-04-21 13:15:00,42.25,42.25,42.24,42.25,10100.0,37.3189,37.3189,37.3101,37.3189,10100.0
2015-04-21 13:20:00,42.25,42.26,42.24,42.26,10300.0,37.3189,37.3277,37.3101,37.3277,10300.0
2015-04-21 13:25:00,42.26,42.26,42.24,42.24,24700.0,37.3277,37.3277,37.3101,37.3101,24700.0
2015-04-21 13:30:00,42.25,42.26,42.23,42.23,7600.0,37.3189,37.3277,37.3012,37.3012,7600.0
2015-04-21 13:35:00,42.24,42.24,42.18,42.19,27300.0,37.3101,37.3101,37.2571,37.2659,27300.0
2015-04-21 13:40:00,42.19,42.2,42.19,42.19,380600.0,37.2659,37.2747,37.2659,37.2659,380600.0
2015-04-21 13:45:00,42.2,42.21,42.17,42.17,39400.0,37.2747,37.2836,37.2482,37.2482,39400.0
2015-04-21 13:50:00,42.18,42.2,42.18,42.19,25400.0,37.2571,37.2747,37.2571,37.2659,25400.0
2015-04-21 13:55:00,42.19,42.2,42.17,42.17,15500.0,37.2659,37.2747,37.2482,37.2482,15500.0
2015-04-21 14:00:00,42.16,42.16,42.13,42.16,48900.0,37.2394,37.2394,37.2129,37.2394,48900.0
2015-04-21 14:05:00,42.16,42.16,42.11,42.15,64200.0,37.2394,37.2394,37.1952,37.2306,64200.0
2015-04-21 14:10:00,42.15,42.17,42.14,42.16,16100.0,37.2306,37.2482,37.2217,37.2394,16100.0
2015-04-21 14:15:00,42.16,42.2,42.16,42.18,63100.0,37.2394,37.2747,37.2394,37.2571,63100.0
2015-04-21 14:20:00,42.18,42.22,42.18,42.22,22700.0,37.2571,37.2924,37.2571,37.2924,22700.0
2015-04-21 14:25:00,42.21,42.25,42.21,42.23,37000.0,37.2836,37.3189,37.2836,37.3012,37000.0
2015-04-21 14:30:00,42.24,42.25,42.22,42.23,38600.0,37.3101,37.3189,37.2924,37.3012,38600.0
2015-04-21 14:35:00,42.23,42.24,42.2,42.21,15700.0,37.3012,37.3101,37.2747,37.2836,15700.0
2015-04-21 14:40:00,42.21,42.22,42.2,42.21,8400.0,37.2836,37.2924,37.2747,37.2836,8400.0
2015-04-21 14:45:00,42.21,42.23,42.2,42.22,18600.0,37.2836,37.3012,37.2747,37.2924,18600.0
2015-04-21 14:50:00,42.22,42.22,42.2,42.21,11600.0,37.2924,37.2924,37.2747,37.2836,11600.0
2015-04-21 14:55:00,42.21,42.21,42.18,42.2,10100.0,37.2836,37.2836,37.2571,37.2747,10100.0
2015-04-21 15:00:00,42.2,42.21,42.18,42.18,17700.0,37.2747,37.2836,37.2571,37.2571,17700.0
2015-04-21 15:05:00,42.18,42.2,42.18,42.2,25700.0,37.2571,37.2747,37.2571,37.2747,25700.0
2015-04-21 15:10:00,42.2,42.2,42.17,42.18,13200.0,37.2747,37.2747,37.2482,37.2571,13200.0
2015-04-21 15:15:00,42.18,42.19,42.17,42.18,14500.0,37.2571,37.2659,37.2482,37.2571,14500.0
2015-04-21 15:20:00,42.18,42.22,42.17,42.21,47300.0,37.2571,37.2924,37.2482,37.2836,47300.0
2015-04-21 15:25:00,42.2,42.21,42.15,42.17,27700.0,37.2747,37.2836,37.2306,37.2482,27700.0
2015-04-21 15:30:00,42.17,42.17,42.14,42.16,26700.0,37.2482,37.2482,37.2217,37.2394,26700.0
2015-04-21 15:35:00,42.15,42.18,42.14,42.17,22600.0,37.2306,37.2571,37.2217,37.2482,22600.0
2015-04-21 15:40:00,42.17,42.2,42.15,42.16,139100.0,37.2482,37.2747,37.2306,37.2394,139100.0
2015-04-21 15:45:00,42.16,42.17,42.14,42.15,103900.0,37.2394,37.2482,37.2217,37.2306,103900.0
2015-04-21 15:50:00,42.14,42.17,42.14,42.16,83900.0,37.2217,37.2482,37.2217,37.2394,83900.0
2015-04-21 15:55:00,42.17,42.18,42.13,42.15,369400.0,37.2482,37.2571,37.2129,37.2306,369400.0
2015-04-22 09:30:00,42.23,42.3,42.22,42.29,215000.0,37.3012,37.3631,37.2924,37.3542,215000.0
2015-04-22 09:35:00,42.28,42.31,42.23,42.25,109100.0,37.3454,37.3719,37.3012,37.3189,109100.0
2015-04-22 09:40:00,42.24,42.3,42.22,42.24,138200.0,37.3101,37.3631,37.2924,37.3101,138200.0
2015-04-22 09:45:00,42.23,42.23,42.16,42.18,161500.0,37.3012,37.3012,37.2394,37.2571,161500.0
2015-04-22 09:50:00,42.18,42.18,42.14,42.17,77900.0,37.2571,37.2571,37.2217,37.2482,77900.0
2015-04-22 09:55:00,42.16,42.19,42.15,42.18,39700.0,37.2394,37.2659,37.2306,37.2571,39700.0
2015-04-22 10:00:00,42.17,42.22,42.11,42.13,278300.0,37.2482,37.2924,37.1952,37.2129,278300.0
2015-04-22 10:05:00,42.11,42.15,42.09,42.12,87700.0,37.1952,37.2306,37.1776,37.2041,87700.0
2015-04-22 10:10:00,42.11,42.18,42.1,42.17,68600.0,37.1952,37.2571,37.1864,37.2482,68600.0
2015-04-22 10:15:00,42.17,42.17,42.1,42.17,97800.0,37.2482,37.2482,37.1864,37.2482,97800.0
2015-04-22 10:20:00,42.17,42.21,42.16,42.21,98800.0,37.2482,37.2836,37.2394,37.2836,98800.0
2015-04-22 10:25:00,42.21,42.24,42.2,42.22,93700.0,37.2836,37.3101,37.2747,37.2924,93700.0
2015-04-22 10:30:00,42.22,42.24,42.2,42.22,84600.0,37.2924,37.3101,37.2747,37.2924,84600.0
2015-04-22 10:35:00,42.22,42.23,42.19,42.21,144300.0,37.2924,37.3012,37.2659,37.2836,144300.0
2015-04-22 10:40:00,42.22,42.33,42.21,42.32,118900.0,37.2924,37.3896,37.2836,37.3807,118900.0
2015-04-22 10:45:00,42.32,42.38,42.32,42.37,36900.0,37.3807,37.4337,37.3807,37.4249,36900.0
2015-04-22 10:50:00,42.37,42.38,42.36,42.37,37700.0,37.4249,37.4337,37.416,37.4249,37700.0
2015-04-22 10:55:00,42.36,42.39,42.35,42.39,30700.0,37.416,37.4425,37.4072,37.4425,30700.0
2015-04-22 11:00:00,42.4,42.43,42.39,42.42,50900.0,37.4514,37.4779,37.4425,37.469,50900.0
2015-04-22 11:05:00,42.42,42.45,42.41,42.44,29500.0,37.469,37.4955,37.4602,37.4867,29500.0
2015-04-22 11:10:00,42.44,42.46,42.4,42.4,52100.0,37.4867,37.5044,37.4514,37.4514,52100.0
2015-04-22 11:15:00,42.4,42.42,42.39,42.39,27500.0,37.4514,37.469,37.4425,37.4425,27500.0
2015-04-22 11:20:00,42.39,42.4,42.37,42.38,19100.0,37.4425,37.4514,37.4249,37.4337,19100.0
2015-04-22 11:25:00,42.4,42.42,42.39,42.42,28300.0,37.4514,37.469,37.4425,37.469,28300.0
2015-04-22 11:30:00,42.42,42.45,42.41,42.42,36700.0,37.469,37.4955,37.4602,37.469,36700.0
2015-04-22 11:35:00,42.41,42.42,42.39,42.4,20000.0,37.4602,37.469,37.4425,37.4514,20000.0
2015-04-22 11:40:00,42.41,42.41,42.38,42.4,14100.0,37.4602,37.4602,37.4337,37.4514,14100.0
2015-04-22 11:45:00,42.41,42.42,42.4,42.41,17400.0,37.4602,37.469,37.4514,37.4602,17400.0
2015-04-22 11:50:00,42.41,42.42,42.4,42.41,15000.0,37.4602,37.469,37.4514,37.4602,15000.0
2015-04-22 11:55:00,42.41,42.43,42.4,42.43,11800.0,37.4602,37.4779,37.4514,37.4779,11800.0
2015-04-22 12:00:00,42.43,42.43,42.38,42.38,26900.0,37.4779,37.4779,37.4337,37.4337,26900.0
2015-04-22 12:05:00,42.39,42.4,42.37,42.39,5000.0,37.4425,37.4514,37.4249,37.4425,5000.0
2015-04-22 12:10:00,42.39,42.41,42.38,42.41,9900.0,37.4425,37.4602,37.4337,37.4602,9900.0
2015-04-22 12:15:00,42.41,42.42,42.4,42.41,17400.0,37.4602,37.469,37.4514,37.4602,17400.0
2015-04-22 12:20:00,42.42,42.44,42.41,42.43,8300.0,37.469,37.4867,37.4602,37.4779,8300.0
2015-04-22 12:25:00,42.43,42.45,42.41,42.44,9100.0,37.4779,37.4955,37.4602,37.4867,9100.0
2015-04-22 12:30:00,42.45,42.45,42.43,42.43,3200.0,37.4955,37.4955,37.4779,37.4779,3200.0
2015-04-22 12:35:00,42.43,42.45,42.42,42.44,11600.0,37.4779,37.4955,37.469,37.4867,11600.0
2015-04-22 12:40:00,42.44,42.45,42.43,42.45,3500.0,37.4867,37.4955,37.4779,37.4955,3500.0
2015-04-22 12:45:00,42.45,42.46,42.44,42.46,11400.0,37.4955,37.5044,37.4867,37.5044,11400.0
2015-04-22 12:50:00,42.46,42.48,42.44,42.48,31100.0,37.5044,37.522,37.4867,37.522,31100.0
2015-04-22 12:55:00,42.48,42.49,42.45,42.45,6500.0,37.522,37.5309,37.4955,37.4955,6500.0
2015-04-22 13:00:00,42.46,42.46,42.44,42.45,11400.0,37.5044,37.5044,37.4867,37.4955,11400.0
2015-04-22 13:05:00,42.44,42.44,42.42,42.42,17800.0,37.4867,37.4867,37.469,37.469,17800.0
2015-04-22 13:10:00,42.43,42.46,42.43,42.46,10500.0,37.4779,37.5044,37.4779,37.5044,10500.0
2015-04-22 13:15:00,42.46,42.47,42.44,42.45,25200.0,37.5044,37.5132,37.4867,37.4955,25200.0
2015-04-22 13:20:00,42.44,42.46,42.44,42.45,7400.0,37.4867,37.5044,37.4867,37.4955,7400.0
2015-04-22 13:25:00,42.45,42.47,42.45,42.46,142000.0,37.4955,37.5132,37.4955,37.5044,142000.0
2015-04-22 13:30:00,42.45,42.47,42.45,42.47,6900.0,37.4955,37.5132,37.4955,37.5132,6900.0
2015-04-22 13:35:00,42.47,42.47,42.46,42.46,9800.0,37.5132,37.5132,37.5044,37.5044,9800.0
2015-04-22 13:40:00,42.48,42.52,42.48,42.51,123200.0,37.522,37.5574,37.522,37.5485,123200.0
2015-04-22 13:45:00,42.52,42.54,42.51,42.53,29700.0,37.5574,37.575,37.5485,37.5662,29700.0
2015-04-22 13:50:00,42.52,42.53,42.5,42.51,15900.0,37.5574,37.5662,37.5397,37.5485,15900.0
2015-04-22 13:55:00,42.5,42.52,42.5,42.51,5700.0,37.5397,37.5574,37.5397,37.5485,5700.0
2015-04-22 14:00:00,42.51,42.52,42.5,42.52,55100.0,37.5485,37.5574,37.5397,37.5574,55100.0
2015-04-22 14:05:00,42.52,42.54,42.51,42.54,247700.0,37.5574,37.575,37.5485,37.575,247700.0
2015-04-22 14:10:00,42.54,42.54,42.51,42.51,9100.0,37.575,37.575,37.5485,37.5485,9100.0
2015-04-22 14:15:00,42.53,42.54,42.52,42.53,12400.0,37.5662,37.575,37.5574,37.5662,12400.0
2015-04-22 14:20:00,42.53,42.54,42.52,42.53,14300.0,37.5662,37.575,37.5574,37.5662,14300.0
2015-04-22 14:25:00,42.54,42.54,42.52,42.53,11400.0,37.575,37.575,37.5574,37.5662,11400.0
2015-04-22 14:30:00,42.54,42.55,42.52,42.54,35400.0,37.575,37.5839,37.5574,37.575,35400.0
2015-04-22 14:35:00,42.55,42.56,42.54,42.54,25000.0,37.5839,37.5927,37.575,37.575,25000.0
2015-04-22 14:40:00,42.54,42.56,42.54,42.54,20500.0,37.575,37.5927,37.575,37.575,20500.0
2015-04-22 14:45:00,42.54,42.55,42.54,42.55,17000.0,37.575,37.5839,37.575,37.5839,17000.0
2015-04-22 14:50:00,42.55,42.55,42.53,42.54,15700.0,37.5839,37.5839,37.5662,37.575,15700.0
2015-04-22 14:55:00,42.54,42.54,42.52,42.53,31700.0,37.575,37.575,37.5574,37.5662,31700.0
2015-04-22 15:00:00,42.54,42.59,42.54,42.57,17300.0,37.575,37.6192,37.575,37.6015,17300.0
2015-04-22 15:05:00,42.57,42.59,42.57,42.58,20900.0,37.6015,37.6192,37.6015,37.6104,20900.0
2015-04-22 15:10:00,42.58,42.6,42.57,42.59,28400.0,37.6104,37.628,37.6015,37.6192,28400.0
2015-04-22 15:15:00,42.59,42.61,42.57,42.6,13800.0,37.6192,37.6369,37.6015,37.628,13800.0
2015-04-22 15:20:00,42.59,42.63,42.59,42.63,55700.0,37.6192,37.6545,37.6192,37.6545,55700.0
2015-04-22 15:25:00,42.62,42.63,42.61,42.61,27000.0,37.6457,37.6545,37.6369,37.6369,27000.0
2015-04-22 15:30:00,42.61,42.62,42.55,42.56,27200.0,37.6369,37.6457,37.5839,37.5927,27200.0
2015-04-22 15:35:00,42.56,42.57,42.52,42.55,98200.0,37.5927,37.6015,37.5574,37.5839,98200.0
2015-04-22 15:40:00,42.55,42.57,42.54,42.55,160000.0,37.5839,37.6015,37.575,37.5839,160000.0
2015-04-22 15:45:00,42.55,42.58,42.54,42.57,45100.0,37.5839,37.6104,37.575,37.6015,45100.0
2015-04-22 15:50:00,42.56,42.58,42.56,42.56,108200.0,37.5927,37.6104,37.5927,37.5927,108200.0
2015-04-22 15:55:00,42.57,42.6,42.56,42.58,593400.0,37.6015,37.628,37.5927,37.6104,593400.0
2015-04-23 09:30:00,42.49,42.49,42.39,42.48,241000.0,37.5309,37.5309,37.4425,37.522,241000.0
2015-04-23 09:35:00,42.49,42.53,42.48,42.52,100300.0,37.5309,37.5662,37.522,37.5574,100300.0
2015-04-23 09:40:00,42.53,42.54,42.5,42.53,28500.0,37.5662,37.575,37.5397,37.5662,28500.0
2015-04-23 09:45:00,42.51,42.53,42.49,42.51,110800.0,37.5485,37.5662,37.5309,37.5485,110800.0
2015-04-23 09:50:00,42.51,42.58,42.51,42.58,63000.0,37.5485,37.6104,37.5485,37.6104,63000.0
2015-04-23 09:55:00,42.58,42.6,42.56,42.59,24900.0,37.6104,37.628,37.5927,37.6192,24900.0
2015-04-23 10:00:00,42.59,42.65,42.58,42.63,78600.0,37.6192,37.6722,37.6104,37.6545,78600.0
2015-04-23 10:05:00,42.63,42.63,42.59,42.61,119900.0,37.6545,37.6545,37.6192,37.6369,119900.0
2015-04-23 10:10:00,42.6,42.61,42.57,42.6,21300.0,37.628,37.6369,37.6015,37.628,21300.0
2015-04-23 10:15:00,42.61,42.62,42.54,42.56,38700.0,37.6369,37.6457,37.575,37.5927,38700.0
2015-04-23 10:20:00,42.56,42.56,42.51,42.55,67300.0,37.5927,37.5927,37.5485,37.5839,67300.0
2015-04-23 10:25:00,42.55,42.57,42.52,42.53,34800.0,37.5839,37.6015,37.5574,37.5662,34800.0
2015-04-23 10:30:00,42.54,42.6,42.54,42.59,17400.0,37.575,37.628,37.575,37.6192,17400.0
2015-04-23 10:35:00,42.59,42.61,42.56,42.58,18100.0,37.6192,37.6369,37.5927,37.6104,18100.0
2015-04-23 10:40:00,42.56,42.61,42.56,42.58,57000.0,37.5927,37.6369,37.5927,37.6104,57000.0
2015-04-23 10:45:00,42.59,42.59,42.55,42.56,13300.0,37.6192,37.6192,37.5839,37.5927,13300.0
2015-04-23 10:50:00,42.55,42.56,42.52,42.53,26900.0,37.5839,37.5927,37.5574,37.5662,26900.0
2015-04-23 10:55:00,42.53,42.55,42.49,42.5,28500.0,37.5662,37.5839,37.5309,37.5397,28500.0
2015-04-23 11:00:00,42.49,42.54,42.49,42.53,82600.0,37.5309,37.575,37.5309,37.5662,82600.0
2015-04-23 11:05:00,42.53,42.58,42.52,42.56,85100.0,37.5662,37.6104,37.5574,37.5927,85100.0
2015-04-23 11:10:00,42.57,42.57,42.54,42.55,43100.0,37.6015,37.6015,37.575,37.5839,43100.0
2015-04-23 11:15:00,42.56,42.56,42.53,42.55,36800.0,37.5927,37.5927,37.5662,37.5839,36800.0
2015-04-23 11:20:00,42.55,42.57,42.54,42.57,18400.0,37.5839,37.6015,37.575,37.6015,18400.0
2015-04-23 11:25:00,42.57,42.59,42.55,42.59,18900.0,37.6015,37.6192,37.5839,37.6192,18900.0
2015-04-23 11:30:00,42.59,42.6,42.56,42.58,14300.0,37.6192,37.628,37.5927,37.6104,14300.0
2015-04-23 11:35:00,42.6,42.62,42.59,42.62,14100.0,37.628,37.6457,37.6192,37.6457,14100.0
2015-04-23 11:40:00,42.62,42.63,42.58,42.59,25200.0,37.6457,37.6545,37.6104,37.6192,25200.0
2015-04-23 11:45:00,42.59,42.61,42.58,42.59,17100.0,37.6192,37.6369,37.6104,37.6192,17100.0
2015-04-23 11:50:00,42.59,42.73,42.59,42.73,166000.0,37.6192,37.7429,37.6192,37.7429,166000.0
2015-04-23 11:55:00,42.73,42.76,42.71,42.72,76700.0,37.7429,37.7694,37.7252,37.734,76700.0
2015-04-23 12:00:00,42.72,42.72,42.69,42.7,83300.0,37.734,37.734,37.7075,37.7164,83300.0
2015-04-23 12:05:00,42.7,42.72,42.68,42.71,35400.0,37.7164,37.734,37.6987,37.7252,35400.0
2015-04-23 12:10:00,42.72,42.74,42.71,42.74,26700.0,37.734,37.7517,37.7252,37.7517,26700.0
2015-04-23 12:15:00,42.74,42.76,42.73,42.76,16700.0,37.7517,37.7694,37.7429,37.7694,16700.0
2015-04-23 12:20:00,42.76,42.78,42.75,42.77,25600.0,37.7694,37.787,37.7605,37.7782,25600.0
2015-04-23 12:25:00,42.77,42.78,42.75,42.76,1057700.0,37.7782,37.787,37.7605,37.7694,1057700.0
2015-04-23 12:30:00,42.77,42.77,42.74,42.75,24400.0,37.7782,37.7782,37.7517,37.7605,24400.0
2015-04-23 12:35:00,42.75,42.82,42.75,42.81,93400.0,37.7605,37.8224,37.7605,37.8135,93400.0
2015-04-23 12:40:00,42.82,42.86,42.82,42.83,93900.0,37.8224,37.8577,37.8224,37.8312,93900.0
2015-04-23 12:45:00,42.83,42.84,42.82,42.82,44400.0,37.8312,37.84,37.8224,37.8224,44400.0
2015-04-23 12:50:00,42.82,42.83,42.81,42.83,42600.0,37.8224,37.8312,37.8135,37.8312,42600.0
2015-04-23 12:55:00,42.83,42.84,42.82,42.84,27800.0,37.8312,37.84,37.8224,37.84,27800.0
2015-04-23 13:00:00,42.85,42.85,42.83,42.83,7900.0,37.8489,37.8489,37.8312,37.8312,7900.0
2015-04-23 13:05:00,42.84,42.84,42.81,42.82,4700.0,37.84,37.84,37.8135,37.8224,4700.0
2015-04-23 13:10:00,42.82,42.84,42.82,42.84,19400.0,37.8224,37.84,37.8224,37.84,19400.0
2015-04-23 13:15:00,42.84,42.84,42.83,42.84,90800.0,37.84,37.84,37.8312,37.84,90800.0
2015-04-23 13:20:00,42.84,42.87,42.83,42.84,240300.0,37.84,37.8665,37.8312,37.84,240300.0
2015-04-23 13:25:00,42.85,42.86,42.84,42.84,22400.0,37.8489,37.8577,37.84,37.84,22400.0
2015-04-23 13:30:00,42.84,42.86,42.84,42.86,34500.0,37.84,37.8577,37.84,37.8577,34500.0
2015-04-23 13:35:00,42.85,42.86,42.81,42.83,48300.0,37.8489,37.8577,37.8135,37.8312,48300.0
2015-04-23 13:40:00,42.82,42.83,42.81,42.81,17000.0,37.8224,37.8312,37.8135,37.8135,17000.0
2015-04-23 13:45:00,42.82,42.84,42.81,42.83,16400.0,37.8224,37.84,37.8135,37.8312,16400.0
2015-04-23 13:50:00,42.84,42.84,42.82,42.82,13500.0,37.84,37.84,37.8224,37.8224,13500.0
2015-04-23 13:55:00,42.83,42.84,42.82,42.84,17900.0,37.8312,37.84,37.8224,37.84,17900.0
2015-04-23 14:00:00,42.84,42.85,42.82,42.84,50200.0,37.84,37.8489,37.8224,37.84,50200.0
2015-04-23 14:05:00,42.84,42.87,42.83,42.87,22600.0,37.84,37.8665,37.8312,37.8665,22600.0
2015-04-23 14:10:00,42.86,42.87,42.85,42.86,12200.0,37.8577,37.8665,37.8489,37.8577,12200.0
2015-04-23 14:15:00,42.85,42.88,42.85,42.88,60200.0,37.8489,37.8754,37.8489,37.8754,60200.0
2015-04-23 14:20:00,42.87,42.89,42.85,42.85,44300.0,37.8665,37.8842,37.8489,37.8489,44300.0
2015-04-23 14:25:00,42.85,42.86,42.84,42.86,47500.0,37.8489,37.8577,37.84,37.8577,47500.0
2015-04-23 14:30:00,42.86,42.87,42.85,42.85,16900.0,37.8577,37.8665,37.8489,37.8489,16900.0
2015-04-23 14:35:00,42.85,42.85,42.81,42.82,32200.0,37.8489,37.8489,37.8135,37.8224,32200.0
2015-04-23 14:40:00,42.82,42.83,42.81,42.82,56800.0,37.8224,37.8312,37.8135,37.8224,56800.0
2015-04-23 14:45:00,42.82,42.84,42.81,42.83,40400.0,37.8224,37.84,37.8135,37.8312,40400.0
2015-04-23 14:50:00,42.84,42.84,42.82,42.84,34500.0,37.84,37.84,37.8224,37.84,34500.0
2015-04-23 14:55:00,42.85,42.87,42.85,42.85,14800.0,37.8489,37.8665,37.8489,37.8489,14800.0
2015-04-23 15:00:00,42.85,42.87,42.83,42.86,27700.0,37.8489,37.8665,37.8312,37.8577,27700.0
2015-04-23 15:05:00,42.86,42.9,42.86,42.89,34200.0,37.8577,37.893,37.8577,37.8842,34200.0
2015-04-23 15:10:00,42.89,42.9,42.88,42.9,110500.0,37.8842,37.893,37.8754,37.893,110500.0
2015-04-23 15:15:00,42.9,42.93,42.89,42.89,52600.0,37.893,37.9195,37.8842,37.8842,52600.0
2015-04-23 15:20:00,42.9,42.9,42.83,42.83,25200.0,37.893,37.893,37.8312,37.8312,25200.0
2015-04-23 15:25:00,42.84,42.86,42.83,42.86,27900.0,37.84,37.8577,37.8312,37.8577,27900.0
2015-04-23 15:30:00,42.86,42.87,42.82,42.83,35000.0,37.8577,37.8665,37.8224,37.8312,35000.0
2015-04-23 15:35:00,42.83,42.87,42.82,42.87,53900.0,37.8312,37.8665,37.8224,37.8665,53900.0
2015-04-23 15:40:00,42.87,42.89,42.83,42.83,61800.0,37.8665,37.8842,37.8312,37.8312,61800.0
2015-04-23 15:45:00,42.84,42.85,42.82,42.83,751500.0,37.84,37.8489,37.8224,37.8312,751500.0
2015-04-23 15:50:00,42.82,42.83,42.79,42.79,97900.0,37.8224,37.8312,37.7959,37.7959,97900.0
2015-04-23 15:55:00,42.79,42.79,42.76,42.77,209900.0,37.7959,37.7959,37.7694,37.7782,209900.0
2015-04-24 09:30:00,43.1,43.18,43.07,43.12,593800.0,38.0697,38.1403,38.0432,38.0873,593800.0
2015-04-24 09:35:00,43.12,43.12,43.04,43.04,260600.0,38.0873,38.0873,38.0167,38.0167,260600.0
2015-04-24 09:40:00,43.06,43.07,43.01,43.03,189800.0,38.0344,38.0432,37.9902,38.0079,189800.0
2015-04-24 09:45:00,43.03,43.06,42.99,43.04,181800.0,38.0079,38.0344,37.9725,38.0167,181800.0
2015-04-24 09:50:00,43.04,43.09,42.98,42.99,180200.0,38.0167,38.0608,37.9637,37.9725,180200.0
2015-04-24 09:55:00,42.99,43.04,42.99,43.02,83400.0,37.9725,38.0167,37.9725,37.999,83400.0
2015-04-24 10:00:00,43.03,43.03,42.95,42.95,60700.0,38.0079,38.0079,37.9372,37.9372,60700.0
2015-04-24 10:05:00,42.94,42.95,42.89,42.91,100800.0,37.9284,37.9372,37.8842,37.9019,100800.0
2015-04-24 10:10:00,42.91,42.97,42.9,42.96,56000.0,37.9019,37.9549,37.893,37.946,56000.0
2015-04-24 10:15:00,42.96,42.99,42.94,42.98,42400.0,37.946,37.9725,37.9284,37.9637,42400.0
2015-04-24 10:20:00,42.99,43.01,42.97,42.99,35300.0,37.9725,37.9902,37.9549,37.9725,35300.0
2015-04-24 10:25:00,42.98,43.02,42.97,42.97,43500.0,37.9637,37.999,37.9549,37.9549,43500.0
2015-04-24 10:30:00,42.98,43.0,42.96,42.96,42600.0,37.9637,37.9814,37.946,37.946,42600.0
2015-04-24 10:35:00,42.96,43.0,42.96,43.0,23900.0,37.946,37.9814,37.946,37.9814,23900.0
2015-04-24 10:40:00,43.0,43.0,42.96,42.98,26200.0,37.9814,37.9814,37.946,37.9637,26200.0
2015-04-24 10:45:00,42.99,42.99,42.96,42.98,127700.0,37.9725,37.9725,37.946,37.9637,127700.0
2015-04-24 10:50:00,42.99,43.03,42.99,43.01,14300.0,37.9725,38.0079,37.9725,37.9902,14300.0
2015-04-24 10:55:00,43.0,43.03,42.99,43.03,30100.0,37.9814,38.0079,37.9725,38.0079,30100.0
2015-04-24 11:00:00,43.03,43.04,43.0,43.02,157700.0,38.0079,38.0167,37.9814,37.999,157700.0
2015-04-24 11:05:00,43.02,43.04,43.0,43.04,38100.0,37.999,38.0167,37.9814,38.0167,38100.0
2015-04-24 11:10:00,43.04,43.06,43.03,43.04,35100.0,38.0167,38.0344,38.0079,38.0167,35100.0
2015-04-24 11:15:00,43.04,43.07,43.03,43.07,49100.0,38.0167,38.0432,38.0079,38.0432,49100.0
2015-04-24 11:20:00,43.07,43.07,43.04,43.04,136300.0,38.0432,38.0432,38.0167,38.0167,136300.0
2015-04-24 11:25:00,43.05,43.08,43.04,43.08,39000.0,38.0255,38.052,38.0167,38.052,39000.0
2015-04-24 11:30:00,43.08,43.1,43.07,43.1,60300.0,38.052,38.0697,38.0432,38.0697,60300.0
2015-04-24 11:35:00,43.1,43.13,43.09,43.1,38800.0,38.0697,38.0962,38.0608,38.0697,38800.0
2015-04-24 11:40:00,43.1,43.11,43.09,43.1,39400.0,38.0697,38.0785,38.0608,38.0697,39400.0
2015-04-24 11:45:00,43.1,43.11,43.08,43.09,35600.0,38.0697,38.0785,38.052,38.0608,35600.0
2015-04-24 11:50:00,43.09,43.1,43.05,43.07,31700.0,38.0608,38.0697,38.0255,38.0432,31700.0
2015-04-24 11:55:00,43.07,43.08,43.05,43.08,14800.0,38.0432,38.052,38.0255,38.052,14800.0
2015-04-24 12:00:00,43.08,43.1,43.07,43.09,37300.0,38.052,38.0697,38.0432,38.0608,37300.0
2015-04-24 12:05:00,43.1,43.11,43.08,43.09,27700.0,38.0697,38.0785,38.052,38.0608,27700.0
2015-04-24 12:10:00,43.09,43.11,43.08,43.1,16500.0,38.0608,38.0785,38.052,38.0697,16500.0
2015-04-24 12:15:00,43.11,43.12,43.09,43.1,31600.0,38.0785,38.0873,38.0608,38.0697,31600.0
2015-04-24 12:20:00,43.1,43.13,43.1,43.11,94900.0,38.0697,38.0962,38.0697,38.0785,94900.0
2015-04-24 12:25:00,43.12,43.14,43.11,43.13,68900.0,38.0873,38.105,38.0785,38.0962,68900.0
2015-04-24 12:30:00,43.13,43.16,43.12,43.15,34300.0,38.0962,38.1227,38.0873,38.1138,34300.0
2015-04-24 12:35:00,43.16,43.16,43.13,43.13,36700.0,38.1227,38.1227,38.0962,38.0962,36700.0
2015-04-24 12:40:00,43.13,43.13,43.1,43.11,16100.0,38.0962,38.0962,38.0697,38.0785,16100.0
2015-04-24 12:45:00,43.1,43.11,43.06,43.06,27900.0,38.0697,38.0785,38.0344,38.0344,27900.0
2015-04-24 12:50:00,43.06,43.1,43.06,43.09,27300.0,38.0344,38.0697,38.0344,38.0608,27300.0
2015-04-24 12:55:00,43.09,43.1,43.08,43.09,30600.0,38.0608,38.0697,38.052,38.0608,30600.0
2015-04-24 13:00:00,43.1,43.12,43.08,43.1,25500.0,38.0697,38.0873,38.052,38.0697,25500.0
2015-04-24 13:05:00,43.1,43.11,43.08,43.09,25800.0,38.0697,38.0785,38.052,38.0608,25800.0
2015-04-24 13:10:00,43.09,43.12,43.09,43.12,53300.0,38.0608,38.0873,38.0608,38.0873,53300.0
2015-04-24 13:15:00,43.12,43.14,43.11,43.14,34900.0,38.0873,38.105,38.0785,38.105,34900.0
2015-04-24 13:20:00,43.13,43.14,43.11,43.12,34400.0,38.0962,38.105,38.0785,38.0873,34400.0
2015-04-24 13:25:00,43.14,43.14,43.11,43.12,47900.0,38.105,38.105,38.0785,38.0873,47900.0
2015-04-24 13:30:00,43.12,43.13,43.09,43.1,29100.0,38.0873,38.0962,38.0608,38.0697,29100.0
2015-04-24 13:35:00,43.1,43.1,43.07,43.08,16600.0,38.0697,38.0697,38.0432,38.052,16600.0
2015-04-24 13:40:00,43.08,43.09,43.07,43.07,16500.0,38.052,38.0608,38.0432,38.0432,16500.0
2015-04-24 13:45:00,43.08,43.11,43.06,43.07,79900.0,38.052,38.0785,38.0344,38.0432,79900.0
2015-04-24 13:50:00,43.07,43.09,43.06,43.08,29900.0,38.0432,38.0608,38.0344,38.052,29900.0
2015-04-24 13:55:00,43.08,43.1,43.08,43.08,49800.0,38.052,38.0697,38.052,38.052,49800.0
2015-04-24 14:00:00,43.07,43.1,43.07,43.09,38500.0,38.0432,38.0697,38.0432,38.0608,38500.0
2015-04-24 14:05:00,43.08,43.09,43.06,43.06,52500.0,38.052,38.0608,38.0344,38.0344,52500.0
2015-04-24 14:10:00,43.06,43.08,43.05,43.08,35800.0,38.0344,38.052,38.0255,38.052,35800.0
2015-04-24 14:15:00,43.07,43.09,43.06,43.07,53600.0,38.0432,38.0608,38.0344,38.0432,53600.0
2015-04-24 14:20:00,43.07,43.08,43.06,43.07,41300.0,38.0432,38.052,38.0344,38.0432,41300.0
2015-04-24 14:25:00,43.07,43.12,43.06,43.12,40100.0,38.0432,38.0873,38.0344,38.0873,40100.0
2015-04-24 14:30:00,43.12,43.12,43.09,43.11,43600.0,38.0873,38.0873,38.0608,38.0785,43600.0
2015-04-24 14:35:00,43.11,43.12,43.09,43.12,18600.0,38.0785,38.0873,38.0608,38.0873,18600.0
2015-04-24 14:40:00,43.12,43.14,43.09,43.13,29400.0,38.0873,38.105,38.0608,38.0962,29400.0
2015-04-24 14:45:00,43.14,43.14,43.11,43.11,47000.0,38.105,38.105,38.0785,38.0785,47000.0
2015-04-24 14:50:00,43.11,43.12,43.07,43.09,47900.0,38.0785,38.0873,38.0432,38.0608,47900.0
2015-04-24 14:55:00,43.09,43.1,43.06,43.07,34500.0,38.0608,38.0697,38.0344,38.0432,34500.0
2015-04-24 15:00:00,43.07,43.09,43.05,43.06,37300.0,38.0432,38.0608,38.0255,38.0344,37300.0
2015-04-24 15:05:00,43.06,43.08,43.05,43.08,29000.0,38.0344,38.052,38.0255,38.052,29000.0
2015-04-24 15:10:00,43.08,43.1,43.08,43.09,54600.0,38.052,38.0697,38.052,38.0608,54600.0
2015-04-24 15:15:00,43.08,43.1,43.07,43.07,27000.0,38.052,38.0697,38.0432,38.0432,27000.0
2015-04-24 15:20:00,43.07,43.1,43.06,43.08,40100.0,38.0432,38.0697,38.0344,38.052,40100.0
2015-04-24 15:25:00,43.07,43.09,43.07,43.09,50200.0,38.0432,38.0608,38.0432,38.0608,50200.0
2015-04-24 15:30:00,43.09,43.1,43.09,43.1,43500.0,38.0608,38.0697,38.0608,38.0697,43500.0
2015-04-24 15:35:00,43.11,43.13,43.1,43.12,64600.0,38.0785,38.0962,38.0697,38.0873,64600.0
2015-04-24 15:40:00,43.12,43.15,43.12,43.13,73000.0,38.0873,38.1138,38.0873,38.0962,73000.0
2015-04-24 15:45:00,43.13,43.15,43.12,43.14,105600.0,38.0962,38.1138,38.0873,38.105,105600.0
2015-04-24 15:50:00,43.13,43.14,43.11,43.12,214300.0,38.0962,38.105,38.0785,38.0873,214300.0
2015-04-24 15:55:00,43.12,43.14,43.11,43.12,724800.0,38.0873,38.105,38.0785,38.0873,724800.0
2015-04-27 09:30:00,43.29,43.33,43.21,43.31,406900.0,38.2375,38.2728,38.1668,38.2552,406900.0
2015-04-27 09:35:00,43.31,43.31,43.26,43.29,199400.0,38.2552,38.2552,38.211,38.2375,199400.0
2015-04-27 09:40:00,43.29,43.35,43.27,43.34,49700.0,38.2375,38.2905,38.2198,38.2817,49700.0
2015-04-27 09:45:00,43.34,43.34,43.29,43.32,99700.0,38.2817,38.2817,38.2375,38.264,99700.0
2015-04-27 09:50:00,43.33,43.38,43.32,43.37,92600.0,38.2728,38.317,38.264,38.3082,92600.0
2015-04-27 09:55:00,43.36,43.41,43.36,43.4,176200.0,38.2993,38.3435,38.2993,38.3347,176200.0
2015-04-27 10:00:00,43.4,43.43,43.39,43.41,188100.0,38.3347,38.3612,38.3258,38.3435,188100.0
2015-04-27 10:05:00,43.41,43.42,43.39,43.4,164100.0,38.3435,38.3523,38.3258,38.3347,164100.0
2015-04-27 10:10:00,43.41,43.43,43.38,43.38,24200.0,38.3435,38.3612,38.317,38.317,24200.0
2015-04-27 10:15:00,43.39,43.42,43.38,43.4,24000.0,38.3258,38.3523,38.317,38.3347,24000.0
2015-04-27 10:20:00,43.4,43.41,43.38,43.38,138100.0,38.3347,38.3435,38.317,38.317,138100.0
2015-04-27 10:25:00,43.39,43.41,43.39,43.41,23700.0,38.3258,38.3435,38.3258,38.3435,23700.0
2015-04-27 10:30:00,43.4,43.43,43.4,43.42,51100.0,38.3347,38.3612,38.3347,38.3523,51100.0
2015-04-27 10:35:00,43.42,43.43,43.36,43.38,92100.0,38.3523,38.3612,38.2993,38.317,92100.0
2015-04-27 10:40:00,43.38,43.42,43.37,43.42,45100.0,38.317,38.3523,38.3082,38.3523,45100.0
2015-04-27 10:45:00,43.42,43.42,43.38,43.38,50200.0,38.3523,38.3523,38.317,38.317,50200.0
2015-04-27 10:50:00,43.38,43.39,43.35,43.37,58100.0,38.317,38.3258,38.2905,38.3082,58100.0
2015-04-27 10:55:00,43.37,43.37,43.33,43.35,54600.0,38.3082,38.3082,38.2728,38.2905,54600.0
2015-04-27 11:00:00,43.34,43.36,43.33,43.34,20300.0,38.2817,38.2993,38.2728,38.2817,20300.0
2015-04-27 11:05:00,43.34,43.36,43.31,43.35,30200.0,38.2817,38.2993,38.2552,38.2905,30200.0
2015-04-27 11:10:00,43.36,43.39,43.34,43.37,34200.0,38.2993,38.3258,38.2817,38.3082,34200.0
2015-04-27 11:15:00,43.37,43.38,43.35,43.38,50400.0,38.3082,38.317,38.2905,38.317,50400.0
2015-04-27 11:20:00,43.38,43.39,43.36,43.37,44400.0,38.317,38.3258,38.2993,38.3082,44400.0
2015-04-27 11:25:00,43.37,43.38,43.35,43.36,56500.0,38.3082,38.317,38.2905,38.2993,56500.0
2015-04-27 11:30:00,43.35,43.39,43.35,43.38,101300.0,38.2905,38.3258,38.2905,38.317,101300.0
2015-04-27 11:35:00,43.38,43.4,43.37,43.38,30700.0,38.317,38.3347,38.3082,38.317,30700.0
2015-04-27 11:40:00,43.38,43.38,43.36,43.36,49100.0,38.317,38.317,38.2993,38.2993,49100.0
2015-04-27 11:45:00,43.36,43.38,43.34,43.34,18300.0,38.2993,38.317,38.2817,38.2817,18300.0
2015-04-27 11:50:00,43.34,43.35,43.32,43.34,22200.0,38.2817,38.2905,38.264,38.2817,22200.0
2015-04-27 11:55:00,43.34,43.35,43.31,43.33,51500.0,38.2817,38.2905,38.2552,38.2728,51500.0
2015-04-27 12:00:00,43.33,43.36,43.32,43.34,18700.0,38.2728,38.2993,38.264,38.2817,18700.0
2015-04-27 12:05:00,43.34,43.35,43.33,43.34,8800.0,38.2817,38.2905,38.2728,38.2817,8800.0
2015-04-27 12:10:00,43.34,43.35,43.31,43.34,9200.0,38.2817,38.2905,38.2552,38.2817,9200.0
2015-04-27 12:15:00,43.34,43.34,43.28,43.28,39500.0,38.2817,38.2817,38.2287,38.2287,39500.0
2015-04-27 12:20:00,43.26,43.31,43.26,43.3,65900.0,38.211,38.2552,38.211,38.2463,65900.0
2015-04-27 12:25:00,43.3,43.33,43.3,43.32,12100.0,38.2463,38.2728,38.2463,38.264,12100.0
2015-04-27 12:30:00,43.33,43.34,43.31,43.31,34800.0,38.2728,38.2817,38.2552,38.2552,34800.0
2015-04-27 12:35:00,43.31,43.34,43.3,43.32,11100.0,38.2552,38.2817,38.2463,38.264,11100.0
2015-04-27 12:40:00,43.32,43.32,43.29,43.3,16700.0,38.264,38.264,38.2375,38.2463,16700.0
2015-04-27 12:45:00,43.29,43.3,43.27,43.29,15800.0,38.2375,38.2463,38.2198,38.2375,15800.0
2015-04-27 12:50:00,43.28,43.29,43.23,43.26,103800.0,38.2287,38.2375,38.1845,38.211,103800.0
2015-04-27 12:55:00,43.26,43.27,43.24,43.27,36600.0,38.211,38.2198,38.1933,38.2198,36600.0
2015-04-27 13:00:00,43.26,43.3,43.26,43.29,36400.0,38.211,38.2463,38.211,38.2375,36400.0
2015-04-27 13:05:00,43.29,43.31,43.29,43.31,89200.0,38.2375,38.2552,38.2375,38.2552,89200.0
2015-04-27 13:10:00,43.31,43.31,43.27,43.28,97200.0,38.2552,38.2552,38.2198,38.2287,97200.0
2015-04-27 13:15:00,43.28,43.29,43.25,43.26,96100.0,38.2287,38.2375,38.2022,38.211,96100.0
2015-04-27 13:20:00,43.26,43.27,43.24,43.27,178400.0,38.211,38.2198,38.1933,38.2198,178400.0
2015-04-27 13:25:00,43.27,43.31,43.25,43.31,94900.0,38.2198,38.2552,38.2022,38.2552,94900.0
2015-04-27 13:30:00,43.31,43.32,43.29,43.3,95600.0,38.2552,38.264,38.2375,38.2463,95600.0
2015-04-27 13:35:00,43.29,43.33,43.29,43.33,66200.0,38.2375,38.2728,38.2375,38.2728,66200.0
2015-04-27 13:40:00,43.33,43.33,43.3,43.31,76000.0,38.2728,38.2728,38.2463,38.2552,76000.0
2015-04-27 13:45:00,43.31,43.32,43.28,43.29,90500.0,38.2552,38.264,38.2287,38.2375,90500.0
2015-04-27 13:50:00,43.28,43.3,43.26,43.27,90400.0,38.2287,38.2463,38.211,38.2198,90400.0
2015-04-27 13:55:00,43.27,43.28,43.26,43.26,67500.0,38.2198,38.2287,38.211,38.211,67500.0
2015-04-27 14:00:00,43.26,43.27,43.23,43.25,84000.0,38.211,38.2198,38.1845,38.2022,84000.0
2015-04-27 14:05:00,43.25,43.28,43.23,43.24,279900.0,38.2022,38.2287,38.1845,38.1933,279900.0
2015-04-27 14:10:00,43.23,43.25,43.2,43.21,89600.0,38.1845,38.2022,38.158,38.1668,89600.0
2015-04-27 14:15:00,43.22,43.25,43.19,43.24,94700.0,38.1757,38.2022,38.1492,38.1933,94700.0
2015-04-27 14:20:00,43.23,43.28,43.21,43.26,91300.0,38.1845,38.2287,38.1668,38.211,91300.0
2015-04-27 14:25:00,43.25,43.31,43.25,43.28,97800.0,38.2022,38.2552,38.2022,38.2287,97800.0
2015-04-27 14:30:00,43.28,43.28,43.24,43.26,77800.0,38.2287,38.2287,38.1933,38.211,77800.0
2015-04-27 14:35:00,43.27,43.27,43.2,43.21,185500.0,38.2198,38.2198,38.158,38.1668,185500.0
2015-04-27 14:40:00,43.22,43.26,43.21,43.25,105700.0,38.1757,38.211,38.1668,38.2022,105700.0
2015-04-27 14:45:00,43.25,43.26,43.23,43.25,81000.0,38.2022,38.211,38.1845,38.2022,81000.0
2015-04-27 14:50:00,43.25,43.26,43.22,43.23,81200.0,38.2022,38.211,38.1757,38.1845,81200.0
2015-04-27 14:55:00,43.24,43.26,43.22,43.25,94800.0,38.1933,38.211,38.1757,38.2022,94800.0
2015-04-27 15:00:00,43.25,43.28,43.24,43.25,136300.0,38.2022,38.2287,38.1933,38.2022,136300.0
2015-04-27 15:05:00,43.25,43.26,43.23,43.24,39500.0,38.2022,38.211,38.1845,38.1933,39500.0
2015-04-27 15:10:00,43.24,43.25,43.21,43.22,74700.0,38.1933,38.2022,38.1668,38.1757,74700.0
2015-04-27 15:15:00,43.22,43.22,43.16,43.17,202600.0,38.1757,38.1757,38.1227,38.1315,202600.0
2015-04-27 15:20:00,43.17,43.22,43.16,43.21,108400.0,38.1315,38.1757,38.1227,38.1668,108400.0
2015-04-27 15:25:00,43.22,43.24,43.19,43.23,105900.0,38.1757,38.1933,38.1492,38.1845,105900.0
2015-04-27 15:30:00,43.23,43.23,43.19,43.2,121900.0,38.1845,38.1845,38.1492,38.158,121900.0
2015-04-27 15:35:00,43.19,43.24,43.19,43.23,118800.0,38.1492,38.1933,38.1492,38.1845,118800.0
2015-04-27 15:40:00,43.23,43.25,43.21,43.25,166200.0,38.1845,38.2022,38.1668,38.2022,166200.0
2015-04-27 15:45:00,43.25,43.25,43.19,43.22,141500.0,38.2022,38.2022,38.1492,38.1757,141500.0
2015-04-27 15:50:00,43.21,43.23,43.21,43.21,150100.0,38.1668,38.1845,38.1668,38.1668,150100.0
2015-04-27 15:55:00,43.21,43.27,43.21,43.27,433100.0,38.1668,38.2198,38.1668,38.2198,433100.0
2015-04-28 09:30:00,43.29,43.38,43.27,43.31,150600.0,38.2375,38.317,38.2198,38.2552,150600.0
2015-04-28 09:35:00,43.31,43.37,43.24,43.26,144300.0,38.2552,38.3082,38.1933,38.211,144300.0
2015-04-28 09:40:00,43.25,43.31,43.24,43.25,164600.0,38.2022,38.2552,38.1933,38.2022,164600.0
2015-04-28 09:45:00,43.25,43.26,43.13,43.14,241200.0,38.2022,38.211,38.0962,38.105,241200.0
2015-04-28 09:50:00,43.14,43.26,43.14,43.25,71400.0,38.105,38.211,38.105,38.2022,71400.0
2015-04-28 09:55:00,43.25,43.27,43.2,43.22,91900.0,38.2022,38.2198,38.158,38.1757,91900.0
2015-04-28 10:00:00,43.23,43.23,43.08,43.1,381800.0,38.1845,38.1845,38.052,38.0697,381800.0
2015-04-28 10:05:00,43.11,43.12,43.04,43.06,328700.0,38.0785,38.0873,38.0167,38.0344,328700.0
2015-04-28 10:10:00,43.05,43.07,42.96,42.96,268300.0,38.0255,38.0432,37.946,37.946,268300.0
2015-04-28 10:15:00,42.95,43.06,42.95,43.05,711300.0,37.9372,38.0344,37.9372,38.0255,711300.0
2015-04-28 10:20:00,43.06,43.14,43.06,43.14,238500.0,38.0344,38.105,38.0344,38.105,238500.0
2015-04-28 10:25:00,43.13,43.16,43.11,43.12,190700.0,38.0962,38.1227,38.0785,38.0873,190700.0
2015-04-28 10:30:00,43.12,43.21,43.11,43.21,137200.0,38.0873,38.1668,38.0785,38.1668,137200.0
2015-04-28 10:35:00,43.2,43.21,43.16,43.18,119600.0,38.158,38.1668,38.1227,38.1403,119600.0
2015-04-28 10:40:00,43.18,43.24,43.18,43.2,76200.0,38.1403,38.1933,38.1403,38.158,76200.0
2015-04-28 10:45:00,43.2,43.24,43.19,43.22,76500.0,38.158,38.1933,38.1492,38.1757,76500.0
2015-04-28 10:50:00,43.22,43.25,43.19,43.2,32900.0,38.1757,38.2022,38.1492,38.158,32900.0
2015-04-28 10:55:00,43.2,43.24,43.19,43.22,23600.0,38.158,38.1933,38.1492,38.1757,23600.0
2015-04-28 11:00:00,43.23,43.34,43.22,43.34,54000.0,38.1845,38.2817,38.1757,38.2817,54000.0
2015-04-28 11:05:00,43.34,43.35,43.32,43.34,33500.0,38.2817,38.2905,38.264,38.2817,33500.0
2015-04-28 11:10:00,43.33,43.37,43.33,43.34,102800.0,38.2728,38.3082,38.2728,38.2817,102800.0
2015-04-28 11:15:00,43.34,43.36,43.31,43.33,126100.0,38.2817,38.2993,38.2552,38.2728,126100.0
2015-04-28 11:20:00,43.34,43.34,43.32,43.32,14700.0,38.2817,38.2817,38.264,38.264,14700.0
2015-04-28 11:25:00,43.33,43.38,43.32,43.32,98400.0,38.2728,38.317,38.264,38.264,98400.0
2015-04-28 11:30:00,43.32,43.37,43.32,43.37,89700.0,38.264,38.3082,38.264,38.3082,89700.0
2015-04-28 11:35:00,43.36,43.42,43.36,43.4,103500.0,38.2993,38.3523,38.2993,38.3347,103500.0
2015-04-28 11:40:00,43.39,43.41,43.37,43.38,538600.0,38.3258,38.3435,38.3082,38.317,538600.0
2015-04-28 11:45:00,43.38,43.45,43.37,43.45,87000.0,38.317,38.3788,38.3082,38.3788,87000.0
2015-04-28 11:50:00,43.44,43.47,43.43,43.46,129200.0,38.37,38.3965,38.3612,38.3877,129200.0
2015-04-28 11:55:00,43.46,43.47,43.44,43.45,35700.0,38.3877,38.3965,38.37,38.3788,35700.0
2015-04-28 12:00:00,43.46,43.48,43.43,43.44,63000.0,38.3877,38.4053,38.3612,38.37,63000.0
2015-04-28 12:05:00,43.45,43.5,43.45,43.48,169400.0,38.3788,38.423,38.3788,38.4053,169400.0
2015-04-28 12:10:00,43.49,43.51,43.49,43.5,80800.0,38.4142,38.4318,38.4142,38.423,80800.0
2015-04-28 12:15:00,43.5,43.5,43.47,43.47,31000.0,38.423,38.423,38.3965,38.3965,31000.0
2015-04-28 12:20:00,43.47,43.49,43.46,43.48,13000.0,38.3965,38.4142,38.3877,38.4053,13000.0
2015-04-28 12:25:00,43.48,43.49,43.45,43.47,31000.0,38.4053,38.4142,38.3788,38.3965,31000.0
2015-04-28 12:30:00,43.48,43.49,43.46,43.47,38600.0,38.4053,38.4142,38.3877,38.3965,38600.0
2015-04-28 12:35:00,43.48,43.48,43.44,43.45,24700.0,38.4053,38.4053,38.37,38.3788,24700.0
2015-04-28 12:40:00,43.44,43.47,43.44,43.47,4000.0,38.37,38.3965,38.37,38.3965,4000.0
2015-04-28 12:45:00,43.47,43.5,43.47,43.48,20100.0,38.3965,38.423,38.3965,38.4053,20100.0
2015-04-28 12:50:00,43.48,43.53,43.47,43.52,67900.0,38.4053,38.4495,38.3965,38.4407,67900.0
2015-04-28 12:55:00,43.53,43.54,43.49,43.51,90300.0,38.4495,38.4583,38.4142,38.4318,90300.0
2015-04-28 13:00:00,43.5,43.53,43.49,43.52,34000.0,38.423,38.4495,38.4142,38.4407,34000.0
2015-04-28 13:05:00,43.52,43.53,43.5,43.51,27700.0,38.4407,38.4495,38.423,38.4318,27700.0
2015-04-28 13:10:00,43.51,43.53,43.5,43.52,56400.0,38.4318,38.4495,38.423,38.4407,56400.0
2015-04-28 13:15:00,43.52,43.53,43.51,43.52,20600.0,38.4407,38.4495,38.4318,38.4407,20600.0
2015-04-28 13:20:00,43.53,43.55,43.52,43.54,38300.0,38.4495,38.4672,38.4407,38.4583,38300.0
2015-04-28 13:25:00,43.54,43.54,43.49,43.5,14500.0,38.4583,38.4583,38.4142,38.423,14500.0
2015-04-28 13:30:00,43.5,43.51,43.45,43.46,42700.0,38.423,38.4318,38.3788,38.3877,42700.0
2015-04-28 13:35:00,43.46,43.47,43.44,43.46,9100.0,38.3877,38.3965,38.37,38.3877,9100.0
2015-04-28 13:40:00,43.45,43.49,43.45,43.49,32500.0,38.3788,38.4142,38.3788,38.4142,32500.0
2015-04-28 13:45:00,43.49,43.5,43.48,43.5,10800.0,38.4142,38.423,38.4053,38.423,10800.0
2015-04-28 13:50:00,43.5,43.51,43.48,43.49,36200.0,38.423,38.4318,38.4053,38.4142,36200.0
2015-04-28 13:55:00,43.49,43.51,43.46,43.46,19900.0,38.4142,38.4318,38.3877,38.3877,19900.0
2015-04-28 14:00:00,43.46,43.46,43.4,43.41,32000.0,38.3877,38.3877,38.3347,38.3435,32000.0
2015-04-28 14:05:00,43.41,43.44,43.4,43.43,65900.0,38.3435,38.37,38.3347,38.3612,65900.0
2015-04-28 14:10:00,43.43,43.45,43.41,43.41,13500.0,38.3612,38.3788,38.3435,38.3435,13500.0
2015-04-28 14:15:00,43.41,43.42,43.39,43.41,22500.0,38.3435,38.3523,38.3258,38.3435,22500.0
2015-04-28 14:20:00,43.41,43.41,43.37,43.38,18300.0,38.3435,38.3435,38.3082,38.317,18300.0
2015-04-28 14:25:00,43.37,43.41,43.37,43.4,22300.0,38.3082,38.3435,38.3082,38.3347,22300.0
2015-04-28 14:30:00,43.39,43.42,43.35,43.41,34200.0,38.3258,38.3523,38.2905,38.3435,34200.0
2015-04-28 14:35:00,43.41,43.42,43.38,43.4,21800.0,38.3435,38.3523,38.317,38.3347,21800.0
2015-04-28 14:40:00,43.4,43.44,43.39,43.41,32100.0,38.3347,38.37,38.3258,38.3435,32100.0
2015-04-28 14:45:00,43.41,43.43,43.39,43.4,19200.0,38.3435,38.3612,38.3258,38.3347,19200.0
2015-04-28 14:50:00,43.4,43.41,43.37,43.39,15700.0,38.3347,38.3435,38.3082,38.3258,15700.0
2015-04-28 14:55:00,43.39,43.4,43.38,43.38,13600.0,38.3258,38.3347,38.317,38.317,13600.0
2015-04-28 15:00:00,43.38,43.4,43.37,43.4,30000.0,38.317,38.3347,38.3082,38.3347,30000.0
2015-04-28 15:05:00,43.4,43.43,43.4,43.41,99900.0,38.3347,38.3612,38.3347,38.3435,99900.0
2015-04-28 15:10:00,43.42,43.44,43.41,43.42,12100.0,38.3523,38.37,38.3435,38.3523,12100.0
2015-04-28 15:15:00,43.43,43.44,43.38,43.38,28400.0,38.3612,38.37,38.317,38.317,28400.0
2015-04-28 15:20:00,43.38,43.4,43.37,43.39,39700.0,38.317,38.3347,38.3082,38.3258,39700.0
2015-04-28 15:25:00,43.39,43.4,43.35,43.38,38100.0,38.3258,38.3347,38.2905,38.317,38100.0
2015-04-28 15:30:00,43.37,43.42,43.37,43.4,30100.0,38.3082,38.3523,38.3082,38.3347,30100.0
2015-04-28 15:35:00,43.41,43.41,43.38,43.4,72900.0,38.3435,38.3435,38.317,38.3347,72900.0
2015-04-28 15:40:00,43.4,43.42,43.39,43.4,85200.0,38.3347,38.3523,38.3258,38.3347,85200.0
2015-04-28 15:45:00,43.39,43.39,43.32,43.33,136500.0,38.3258,38.3258,38.264,38.2728,136500.0
2015-04-28 15:50:00,43.33,43.36,43.26,43.34,1377600.0,38.2728,38.2993,38.211,38.2817,1377600.0
2015-04-28 15:55:00,43.34,43.4,43.33,43.39,264300.0,38.2817,38.3347,38.2728,38.3258,264300.0
2015-04-29 09:30:00,43.18,43.29,43.06,43.28,334300.0,38.1403,38.2375,38.0344,38.2287,334300.0
2015-04-29 09:35:00,43.29,43.37,43.26,43.36,264200.0,38.2375,38.3082,38.211,38.2993,264200.0
2015-04-29 09:40:00,43.37,43.41,43.33,43.41,121500.0,38.3082,38.3435,38.2728,38.3435,121500.0
2015-04-29 09:45:00,43.4,43.44,43.37,43.38,204600.0,38.3347,38.37,38.3082,38.317,204600.0
2015-04-29 09:50:00,43.38,43.39,43.33,43.37,176600.0,38.317,38.3258,38.2728,38.3082,176600.0
2015-04-29 09:55:00,43.36,43.36,43.26,43.26,83500.0,38.2993,38.2993,38.211,38.211,83500.0
2015-04-29 10:00:00,43.26,43.3,43.23,43.23,224800.0,38.211,38.2463,38.1845,38.1845,224800.0
2015-04-29 10:05:00,43.22,43.25,43.16,43.19,145200.0,38.1757,38.2022,38.1227,38.1492,145200.0
2015-04-29 10:10:00,43.19,43.23,43.18,43.22,72700.0,38.1492,38.1845,38.1403,38.1757,72700.0
2015-04-29 10:15:00,43.21,43.22,43.16,43.18,63500.0,38.1668,38.1757,38.1227,38.1403,63500.0
2015-04-29 10:20:00,43.17,43.2,43.1,43.11,64500.0,38.1315,38.158,38.0697,38.0785,64500.0
2015-04-29 10:25:00,43.11,43.16,43.11,43.14,77500.0,38.0785,38.1227,38.0785,38.105,77500.0
2015-04-29 10:30:00,43.14,43.21,43.13,43.21,105300.0,38.105,38.1668,38.0962,38.1668,105300.0
2015-04-29 10:35:00,43.21,43.22,43.17,43.21,61200.0,38.1668,38.1757,38.1315,38.1668,61200.0
2015-04-29 10:40:00,43.21,43.25,43.2,43.22,78500.0,38.1668,38.2022,38.158,38.1757,78500.0
2015-04-29 10:45:00,43.22,43.23,43.18,43.21,59600.0,38.1757,38.1845,38.1403,38.1668,59600.0
2015-04-29 10:50:00,43.21,43.22,43.17,43.17,52100.0,38.1668,38.1757,38.1315,38.1315,52100.0
2015-04-29 10:55:00,43.17,43.21,43.14,43.19,56400.0,38.1315,38.1668,38.105,38.1492,56400.0
2015-04-29 11:00:00,43.19,43.26,43.17,43.26,39500.0,38.1492,38.211,38.1315,38.211,39500.0
2015-04-29 11:05:00,43.25,43.26,43.22,43.25,32900.0,38.2022,38.211,38.1757,38.2022,32900.0
2015-04-29 11:10:00,43.24,43.25,43.18,43.18,33400.0,38.1933,38.2022,38.1403,38.1403,33400.0
2015-04-29 11:15:00,43.2,43.23,43.19,43.23,34700.0,38.158,38.1845,38.1492,38.1845,34700.0
2015-04-29 11:20:00,43.23,43.25,43.21,43.23,33100.0,38.1845,38.2022,38.1668,38.1845,33100.0
2015-04-29 11:25:00,43.24,43.27,43.21,43.23,142900.0,38.1933,38.2198,38.1668,38.1845,142900.0
2015-04-29 11:30:00,43.22,43.23,43.15,43.17,65600.0,38.1757,38.1845,38.1138,38.1315,65600.0
2015-04-29 11:35:00,43.17,43.17,43.14,43.16,51700.0,38.1315,38.1315,38.105,38.1227,51700.0
2015-04-29 11:40:00,43.15,43.18,43.14,43.14,33000.0,38.1138,38.1403,38.105,38.105,33000.0
2015-04-29 11:45:00,43.14,43.16,43.13,43.14,19800.0,38.105,38.1227,38.0962,38.105,19800.0
2015-04-29 11:50:00,43.14,43.18,43.14,43.18,27200.0,38.105,38.1403,38.105,38.1403,27200.0
2015-04-29 11:55:00,43.18,43.19,43.15,43.16,19500.0,38.1403,38.1492,38.1138,38.1227,19500.0
2015-04-29 12:00:00,43.16,43.18,43.13,43.13,32600.0,38.1227,38.1403,38.0962,38.0962,32600.0
2015-04-29 12:05:00,43.14,43.14,43.08,43.09,33000.0,38.105,38.105,38.052,38.0608,33000.0
2015-04-29 12:10:00,43.08,43.08,42.99,43.01,101600.0,38.052,38.052,37.9725,37.9902,101600.0
2015-04-29 12:15:00,43.01,43.01,42.98,42.98,38400.0,37.9902,37.9902,37.9637,37.9637,38400.0
2015-04-29 12:20:00,42.98,43.03,42.98,43.02,41100.0,37.9637,38.0079,37.9637,37.999,41100.0
2015-04-29 12:25:00,43.02,43.02,42.95,42.97,75600.0,37.999,37.999,37.9372,37.9549,75600.0
2015-04-29 12:30:00,42.97,42.97,42.91,42.94,55100.0,37.9549,37.9549,37.9019,37.9284,55100.0
2015-04-29 12:35:00,42.94,42.96,42.93,42.93,22300.0,37.9284,37.946,37.9195,37.9195,22300.0
2015-04-29 12:40:00,42.93,42.97,42.91,42.97,33100.0,37.9195,37.9549,37.9019,37.9549,33100.0
2015-04-29 12:45:00,42.98,43.01,42.96,43.0,31100.0,37.9637,37.9902,37.946,37.9814,31100.0
2015-04-29 12:50:00,43.01,43.01,42.99,42.99,20200.0,37.9902,37.9902,37.9725,37.9725,20200.0
2015-04-29 12:55:00,42.97,43.05,42.97,43.03,35300.0,37.9549,38.0255,37.9549,38.0079,35300.0
2015-04-29 13:00:00,43.03,43.03,42.98,42.98,39500.0,38.0079,38.0079,37.9637,37.9637,39500.0
2015-04-29 13:05:00,42.99,43.0,42.96,42.97,48900.0,37.9725,37.9814,37.946,37.9549,48900.0
2015-04-29 13:10:00,42.98,43.0,42.94,43.0,20700.0,37.9637,37.9814,37.9284,37.9814,20700.0
2015-04-29 13:15:00,42.99,43.02,42.99,43.02,35800.0,37.9725,37.999,37.9725,37.999,35800.0
2015-04-29 13:20:00,43.01,43.02,42.98,43.0,51800.0,37.9902,37.999,37.9637,37.9814,51800.0
2015-04-29 13:25:00,43.01,43.02,42.98,42.99,16700.0,37.9902,37.999,37.9637,37.9725,16700.0
2015-04-29 13:30:00,42.99,43.02,42.99,43.0,17200.0,37.9725,37.999,37.9725,37.9814,17200.0
2015-04-29 13:35:00,43.01,43.05,43.0,43.04,37100.0,37.9902,38.0255,37.9814,38.0167,37100.0
2015-04-29 13:40:00,43.04,43.1,43.03,43.09,37700.0,38.0167,38.0697,38.0079,38.0608,37700.0
2015-04-29 13:45:00,43.1,43.13,43.09,43.12,20500.0,38.0697,38.0962,38.0608,38.0873,20500.0
2015-04-29 13:50:00,43.12,43.15,43.11,43.14,28900.0,38.0873,38.1138,38.0785,38.105,28900.0
2015-04-29 13:55:00,43.14,43.2,43.14,43.16,79100.0,38.105,38.158,38.105,38.1227,79100.0
2015-04-29 14:00:00,43.17,43.22,43.07,43.17,217300.0,38.1315,38.1757,38.0432,38.1315,217300.0
2015-04-29 14:05:00,43.17,43.21,43.08,43.12,115300.0,38.1315,38.1668,38.052,38.0873,115300.0
2015-04-29 14:10:00,43.11,43.14,43.01,43.03,109700.0,38.0785,38.105,37.9902,38.0079,109700.0
2015-04-29 14:15:00,43.03,43.17,43.02,43.14,206200.0,38.0079,38.1315,37.999,38.105,206200.0
2015-04-29 14:20:00,43.13,43.21,43.11,43.17,79500.0,38.0962,38.1668,38.0785,38.1315,79500.0
2015-04-29 14:25:00,43.18,43.2,43.13,43.19,103500.0,38.1403,38.158,38.0962,38.1492,103500.0
2015-04-29 14:30:00,43.19,43.24,43.15,43.23,52200.0,38.1492,38.1933,38.1138,38.1845,52200.0
2015-04-29 14:35:00,43.22,43.26,43.19,43.22,133100.0,38.1757,38.211,38.1492,38.1757,133100.0
2015-04-29 14:40:00,43.23,43.35,43.22,43.33,1139300.0,38.1845,38.2905,38.1757,38.2728,1139300.0
2015-04-29 14:45:00,43.33,43.37,43.27,43.36,696700.0,38.2728,38.3082,38.2198,38.2993,696700.0
2015-04-29 14:50:00,43.37,43.38,43.3,43.31,60400.0,38.3082,38.317,38.2463,38.2552,60400.0
2015-04-29 14:55:00,43.32,43.33,43.27,43.28,39500.0,38.264,38.2728,38.2198,38.2287,39500.0
2015-04-29 15:00:00,43.29,43.31,43.21,43.22,72900.0,38.2375,38.2552,38.1668,38.1757,72900.0
2015-04-29 15:05:00,43.22,43.24,43.2,43.22,38200.0,38.1757,38.1933,38.158,38.1757,38200.0
2015-04-29 15:10:00,43.22,43.23,43.15,43.23,89200.0,38.1757,38.1845,38.1138,38.1845,89200.0
2015-04-29 15:15:00,43.24,43.26,43.19,43.24,58300.0,38.1933,38.211,38.1492,38.1933,58300.0
2015-04-29 15:20:00,43.24,43.28,43.22,43.23,59100.0,38.1933,38.2287,38.1757,38.1845,59100.0
2015-04-29 15:25:00,43.24,43.24,43.2,43.21,54200.0,38.1933,38.1933,38.158,38.1668,54200.0
2015-04-29 15:30:00,43.21,43.25,43.21,43.23,24700.0,38.1668,38.2022,38.1668,38.1845,24700.0
2015-04-29 15:35:00,43.24,43.31,43.24,43.28,37000.0,38.1933,38.2552,38.1933,38.2287,37000.0
2015-04-29 15:40:00,43.27,43.28,43.19,43.19,61800.0,38.2198,38.2287,38.1492,38.1492,61800.0
2015-04-29 15:45:00,43.2,43.22,43.19,43.2,66300.0,38.158,38.1757,38.1492,38.158,66300.0
2015-04-29 15:50:00,43.19,43.2,43.15,43.17,109400.0,38.1492,38.158,38.1138,38.1315,109400.0
2015-04-29 15:55:00,43.17,43.22,43.17,43.19,459300.0,38.1315,38.1757,38.1315,38.1492,459300.0
2015-04-30 09:30:00,42.96,43.02,42.9,43.0,296600.0,37.946,37.999,37.893,37.9814,296600.0
2015-04-30 09:35:00,43.0,43.08,43.0,43.03,311900.0,37.9814,38.052,37.9814,38.0079,311900.0
2015-04-30 09:40:00,43.03,43.09,43.02,43.04,250400.0,38.0079,38.0608,37.999,38.0167,250400.0
2015-04-30 09:45:00,43.05,43.07,42.98,42.99,143100.0,38.0255,38.0432,37.9637,37.9725,143100.0
2015-04-30 09:50:00,42.98,42.98,42.88,42.91,218300.0,37.9637,37.9637,37.8754,37.9019,218300.0
2015-04-30 09:55:00,42.91,42.93,42.83,42.84,127500.0,37.9019,37.9195,37.8312,37.84,127500.0
2015-04-30 10:00:00,42.83,42.86,42.79,42.81,230100.0,37.8312,37.8577,37.7959,37.8135,230100.0
2015-04-30 10:05:00,42.81,42.92,42.81,42.87,73600.0,37.8135,37.9107,37.8135,37.8665,73600.0
2015-04-30 10:10:00,42.87,42.91,42.84,42.88,65100.0,37.8665,37.9019,37.84,37.8754,65100.0
2015-04-30 10:15:00,42.89,42.89,42.79,42.81,92800.0,37.8842,37.8842,37.7959,37.8135,92800.0
2015-04-30 10:20:00,42.81,42.86,42.71,42.74,123900.0,37.8135,37.8577,37.7252,37.7517,123900.0
2015-04-30 10:25:00,42.74,42.79,42.73,42.76,69100.0,37.7517,37.7959,37.7429,37.7694,69100.0
2015-04-30 10:30:00,42.76,42.79,42.74,42.77,65800.0,37.7694,37.7959,37.7517,37.7782,65800.0
2015-04-30 10:35:00,42.78,42.84,42.76,42.76,126500.0,37.787,37.84,37.7694,37.7694,126500.0
2015-04-30 10:40:00,42.76,42.81,42.73,42.76,60800.0,37.7694,37.8135,37.7429,37.7694,60800.0
2015-04-30 10:45:00,42.76,42.81,42.74,42.79,69200.0,37.7694,37.8135,37.7517,37.7959,69200.0
2015-04-30 10:50:00,42.8,42.81,42.74,42.74,47500.0,37.8047,37.8135,37.7517,37.7517,47500.0
2015-04-30 10:55:00,42.74,42.77,42.7,42.76,79000.0,37.7517,37.7782,37.7164,37.7694,79000.0
2015-04-30 11:00:00,42.75,42.86,42.75,42.85,109100.0,37.7605,37.8577,37.7605,37.8489,109100.0
2015-04-30 11:05:00,42.85,42.93,42.85,42.89,53300.0,37.8489,37.9195,37.8489,37.8842,53300.0
2015-04-30 11:10:00,42.9,42.94,42.89,42.91,172500.0,37.893,37.9284,37.8842,37.9019,172500.0
2015-04-30 11:15:00,42.91,42.91,42.87,42.89,87300.0,37.9019,37.9019,37.8665,37.8842,87300.0
2015-04-30 11:20:00,42.89,42.95,42.88,42.94,40300.0,37.8842,37.9372,37.8754,37.9284,40300.0
2015-04-30 11:25:00,42.94,42.94,42.89,42.92,31500.0,37.9284,37.9284,37.8842,37.9107,31500.0
2015-04-30 11:30:00,42.92,42.98,42.92,42.92,34600.0,37.9107,37.9637,37.9107,37.9107,34600.0
2015-04-30 11:35:00,42.93,42.93,42.88,42.9,24800.0,37.9195,37.9195,37.8754,37.893,24800.0
2015-04-30 11:40:00,42.9,42.93,42.89,42.9,77200.0,37.893,37.9195,37.8842,37.893,77200.0
2015-04-30 11:45:00,42.91,42.92,42.9,42.92,19300.0,37.9019,37.9107,37.893,37.9107,19300.0
2015-04-30 11:50:00,42.91,42.92,42.86,42.87,11700.0,37.9019,37.9107,37.8577,37.8665,11700.0
2015-04-30 11:55:00,42.89,42.89,42.81,42.81,32500.0,37.8842,37.8842,37.8135,37.8135,32500.0
2015-04-30 12:00:00,42.81,42.84,42.81,42.83,22500.0,37.8135,37.84,37.8135,37.8312,22500.0
2015-04-30 12:05:00,42.83,42.85,42.8,42.82,47600.0,37.8312,37.8489,37.8047,37.8224,47600.0
2015-04-30 12:10:00,42.83,42.85,42.82,42.83,9800.0,37.8312,37.8489,37.8224,37.8312,9800.0
2015-04-30 12:15:00,42.84,42.89,42.84,42.88,36800.0,37.84,37.8842,37.84,37.8754,36800.0
2015-04-30 12:20:00,42.88,42.91,42.88,42.91,16000.0,37.8754,37.9019,37.8754,37.9019,16000.0
2015-04-30 12:25:00,42.9,42.9,42.85,42.87,20600.0,37.893,37.893,37.8489,37.8665,20600.0
2015-04-30 12:30:00,42.86,42.86,42.8,42.84,31100.0,37.8577,37.8577,37.8047,37.84,31100.0
2015-04-30 12:35:00,42.84,42.84,42.81,42.82,31900.0,37.84,37.84,37.8135,37.8224,31900.0
2015-04-30 12:40:00,42.82,42.83,42.79,42.82,30800.0,37.8224,37.8312,37.7959,37.8224,30800.0
2015-04-30 12:45:00,42.81,42.81,42.75,42.77,98800.0,37.8135,37.8135,37.7605,37.7782,98800.0
2015-04-30 12:50:00,42.77,42.78,42.7,42.71,46400.0,37.7782,37.787,37.7164,37.7252,46400.0
2015-04-30 12:55:00,42.7,42.77,42.7,42.77,75600.0,37.7164,37.7782,37.7164,37.7782,75600.0
2015-04-30 13:00:00,42.77,42.79,42.75,42.79,24200.0,37.7782,37.7959,37.7605,37.7959,24200.0
2015-04-30 13:05:00,42.79,42.81,42.75,42.79,108400.0,37.7959,37.8135,37.7605,37.7959,108400.0
2015-04-30 13:10:00,42.79,42.79,42.76,42.78,31300.0,37.7959,37.7959,37.7694,37.787,31300.0
2015-04-30 13:15:00,42.78,42.79,42.74,42.78,28100.0,37.787,37.7959,37.7517,37.787,28100.0
2015-04-30 13:20:00,42.78,42.79,42.73,42.74,30600.0,37.787,37.7959,37.7429,37.7517,30600.0
2015-04-30 13:25:00,42.74,42.75,42.72,42.75,17600.0,37.7517,37.7605,37.734,37.7605,17600.0
2015-04-30 13:30:00,42.74,42.78,42.72,42.78,71700.0,37.7517,37.787,37.734,37.787,71700.0
2015-04-30 13:35:00,42.77,42.78,42.71,42.72,21500.0,37.7782,37.787,37.7252,37.734,21500.0
2015-04-30 13:40:00,42.72,42.75,42.72,42.74,20900.0,37.734,37.7605,37.734,37.7517,20900.0
2015-04-30 13:45:00,42.74,42.76,42.71,42.72,47900.0,37.7517,37.7694,37.7252,37.734,47900.0
2015-04-30 13:50:00,42.72,42.74,42.71,42.73,20700.0,37.734,37.7517,37.7252,37.7429,20700.0
2015-04-30 13:55:00,42.73,42.77,42.72,42.72,26800.0,37.7429,37.7782,37.734,37.734,26800.0
2015-04-30 14:00:00,42.73,42.74,42.7,42.71,24000.0,37.7429,37.7517,37.7164,37.7252,24000.0
2015-04-30 14:05:00,42.71,42.72,42.69,42.71,103000.0,37.7252,37.734,37.7075,37.7252,103000.0
2015-04-30 14:10:00,42.71,42.75,42.69,42.73,20000.0,37.7252,37.7605,37.7075,37.7429,20000.0
2015-04-30 14:15:00,42.73,42.75,42.71,42.72,20200.0,37.7429,37.7605,37.7252,37.734,20200.0
2015-04-30 14:20:00,42.72,42.74,42.61,42.62,145100.0,37.734,37.7517,37.6369,37.6457,145100.0
2015-04-30 14:25:00,42.62,42.64,42.61,42.61,49700.0,37.6457,37.6634,37.6369,37.6369,49700.0
2015-04-30 14:30:00,42.6,42.6,42.54,42.59,64800.0,37.628,37.628,37.575,37.6192,64800.0
2015-04-30 14:35:00,42.59,42.64,42.58,42.63,29100.0,37.6192,37.6634,37.6104,37.6545,29100.0
2015-04-30 14:40:00,42.63,42.64,42.6,42.63,288500.0,37.6545,37.6634,37.628,37.6545,288500.0
2015-04-30 14:45:00,42.63,42.63,42.56,42.59,146500.0,37.6545,37.6545,37.5927,37.6192,146500.0
2015-04-30 14:50:00,42.59,42.6,42.56,42.59,43600.0,37.6192,37.628,37.5927,37.6192,43600.0
2015-04-30 14:55:00,42.59,42.59,42.52,42.54,83700.0,37.6192,37.6192,37.5574,37.575,83700.0
2015-04-30 15:00:00,42.53,42.55,42.45,42.5,275800.0,37.5662,37.5839,37.4955,37.5397,275800.0
2015-04-30 15:05:00,42.49,42.52,42.46,42.46,187100.0,37.5309,37.5574,37.5044,37.5044,187100.0
2015-04-30 15:10:00,42.46,42.48,42.41,42.48,110400.0,37.5044,37.522,37.4602,37.522,110400.0
2015-04-30 15:15:00,42.48,42.58,42.48,42.55,51700.0,37.522,37.6104,37.522,37.5839,51700.0
2015-04-30 15:20:00,42.55,42.59,42.53,42.56,166200.0,37.5839,37.6192,37.5662,37.5927,166200.0
2015-04-30 15:25:00,42.57,42.57,42.45,42.51,254800.0,37.6015,37.6015,37.4955,37.5485,254800.0
2015-04-30 15:30:00,42.51,42.6,42.48,42.59,187800.0,37.5485,37.628,37.522,37.6192,187800.0
2015-04-30 15:35:00,42.59,42.61,42.54,42.57,202400.0,37.6192,37.6369,37.575,37.6015,202400.0
2015-04-30 15:40:00,42.56,42.56,42.49,42.5,214400.0,37.5927,37.5927,37.5309,37.5397,214400.0
2015-04-30 15:45:00,42.5,42.55,42.49,42.52,249300.0,37.5397,37.5839,37.5309,37.5574,249300.0
2015-04-30 15:50:00,42.51,42.53,42.5,42.52,288700.0,37.5485,37.5662,37.5397,37.5574,288700.0
2015-04-30 15:55:00,42.52,42.61,42.51,42.59,544000.0,37.5574,37.6369,37.5485,37.6192,544000.0
2015-05-01 09:30:00,42.84,42.89,42.74,42.79,325500.0,37.84,37.8842,37.7517,37.7959,325500.0
2015-05-01 09:35:00,42.8,42.81,42.76,42.79,280900.0,37.8047,37.8135,37.7694,37.7959,280900.0
2015-05-01 09:40:00,42.79,42.87,42.78,42.86,144600.0,37.7959,37.8665,37.787,37.8577,144600.0
2015-05-01 09:45:00,42.86,42.88,42.82,42.82,100500.0,37.8577,37.8754,37.8224,37.8224,100500.0
2015-05-01 09:50:00,42.83,42.84,42.79,42.8,61800.0,37.8312,37.84,37.7959,37.8047,61800.0
2015-05-01 09:55:00,42.79,42.79,42.75,42.76,75800.0,37.7959,37.7959,37.7605,37.7694,75800.0
2015-05-01 10:00:00,42.75,42.84,42.73,42.83,98000.0,37.7605,37.84,37.7429,37.8312,98000.0
2015-05-01 10:05:00,42.83,42.84,42.76,42.77,101500.0,37.8312,37.84,37.7694,37.7782,101500.0
2015-05-01 10:10:00,42.77,42.83,42.77,42.81,770800.0,37.7782,37.8312,37.7782,37.8135,770800.0
2015-05-01 10:15:00,42.81,42.87,42.8,42.86,45400.0,37.8135,37.8665,37.8047,37.8577,45400.0
2015-05-01 10:20:00,42.87,42.93,42.87,42.89,95300.0,37.8665,37.9195,37.8665,37.8842,95300.0
2015-05-01 10:25:00,42.89,42.91,42.87,42.88,74200.0,37.8842,37.9019,37.8665,37.8754,74200.0
2015-05-01 10:30:00,42.88,42.91,42.85,42.85,128500.0,37.8754,37.9019,37.8489,37.8489,128500.0
2015-05-01 10:35:00,42.86,42.86,42.78,42.8,67800.0,37.8577,37.8577,37.787,37.8047,67800.0
2015-05-01 10:40:00,42.79,42.79,42.73,42.76,161900.0,37.7959,37.7959,37.7429,37.7694,161900.0
2015-05-01 10:45:00,42.77,42.81,42.76,42.78,211000.0,37.7782,37.8135,37.7694,37.787,211000.0
2015-05-01 10:50:00,42.79,42.83,42.78,42.81,107600.0,37.7959,37.8312,37.787,37.8135,107600.0
2015-05-01 10:55:00,42.82,42.82,42.79,42.8,50700.0,37.8224,37.8224,37.7959,37.8047,50700.0
2015-05-01 11:00:00,42.81,42.87,42.8,42.86,42700.0,37.8135,37.8665,37.8047,37.8577,42700.0
2015-05-01 11:05:00,42.84,42.86,42.83,42.83,22200.0,37.84,37.8577,37.8312,37.8312,22200.0
2015-05-01 11:10:00,42.83,42.84,42.8,42.82,36800.0,37.8312,37.84,37.8047,37.8224,36800.0
2015-05-01 11:15:00,42.83,42.84,42.8,42.83,43500.0,37.8312,37.84,37.8047,37.8312,43500.0
2015-05-01 11:20:00,42.83,42.85,42.81,42.82,36800.0,37.8312,37.8489,37.8135,37.8224,36800.0
2015-05-01 11:25:00,42.82,42.89,42.82,42.89,89100.0,37.8224,37.8842,37.8224,37.8842,89100.0
2015-05-01 11:30:00,42.89,42.91,42.88,42.89,48600.0,37.8842,37.9019,37.8754,37.8842,48600.0
2015-05-01 11:35:00,42.89,42.89,42.87,42.87,16600.0,37.8842,37.8842,37.8665,37.8665,16600.0
2015-05-01 11:40:00,42.87,42.87,42.82,42.82,46500.0,37.8665,37.8665,37.8224,37.8224,46500.0
2015-05-01 11:45:00,42.82,42.82,42.76,42.76,69900.0,37.8224,37.8224,37.7694,37.7694,69900.0
2015-05-01 11:50:00,42.76,42.79,42.74,42.76,48000.0,37.7694,37.7959,37.7517,37.7694,48000.0
2015-05-01 11:55:00,42.75,42.83,42.75,42.79,62500.0,37.7605,37.8312,37.7605,37.7959,62500.0
2015-05-01 12:00:00,42.79,42.8,42.75,42.77,33300.0,37.7959,37.8047,37.7605,37.7782,33300.0
2015-05-01 12:05:00,42.78,42.78,42.72,42.75,44100.0,37.787,37.787,37.734,37.7605,44100.0
2015-05-01 12:10:00,42.74,42.75,42.72,42.73,17800.0,37.7517,37.7605,37.734,37.7429,17800.0
2015-05-01 12:15:00,42.73,42.77,42.73,42.76,77000.0,37.7429,37.7782,37.7429,37.7694,77000.0
2015-05-01 12:20:00,42.77,42.77,42.74,42.76,20200.0,37.7782,37.7782,37.7517,37.7694,20200.0
2015-05-01 12:25:00,42.76,42.79,42.75,42.79,44800.0,37.7694,37.7959,37.7605,37.7959,44800.0
2015-05-01 12:30:00,42.79,42.82,42.79,42.81,30000.0,37.7959,37.8224,37.7959,37.8135,30000.0
2015-05-01 12:35:00,42.81,42.81,42.78,42.8,101900.0,37.8135,37.8135,37.787,37.8047,101900.0
2015-05-01 12:40:00,42.81,42.82,42.79,42.81,23200.0,37.8135,37.8224,37.7959,37.8135,23200.0
2015-05-01 12:45:00,42.82,42.83,42.8,42.81,15000.0,37.8224,37.8312,37.8047,37.8135,15000.0
2015-05-01 12:50:00,42.81,42.82,42.78,42.81,142200.0,37.8135,37.8224,37.787,37.8135,142200.0
2015-05-01 12:55:00,42.8,42.83,42.8,42.83,60000.0,37.8047,37.8312,37.8047,37.8312,60000.0
2015-05-01 13:00:00,42.83,42.83,42.8,42.82,20100.0,37.8312,37.8312,37.8047,37.8224,20100.0
2015-05-01 13:05:00,42.82,42.82,42.78,42.79,15500.0,37.8224,37.8224,37.787,37.7959,15500.0
2015-05-01 13:10:00,42.8,42.81,42.78,42.79,136400.0,37.8047,37.8135,37.787,37.7959,136400.0
2015-05-01 13:15:00,42.79,42.83,42.79,42.82,21000.0,37.7959,37.8312,37.7959,37.8224,21000.0
2015-05-01 13:20:00,42.82,42.83,42.8,42.81,57200.0,37.8224,37.8312,37.8047,37.8135,57200.0
2015-05-01 13:25:00,42.81,42.81,42.79,42.8,142200.0,37.8135,37.8135,37.7959,37.8047,142200.0
2015-05-01 13:30:00,42.81,42.83,42.81,42.82,20100.0,37.8135,37.8312,37.8135,37.8224,20100.0
2015-05-01 13:35:00,42.83,42.85,42.81,42.84,11600.0,37.8312,37.8489,37.8135,37.84,11600.0
2015-05-01 13:40:00,42.84,42.86,42.83,42.84,26100.0,37.84,37.8577,37.8312,37.84,26100.0
2015-05-01 13:45:00,42.84,42.89,42.84,42.88,211800.0,37.84,37.8842,37.84,37.8754,211800.0
2015-05-01 13:50:00,42.89,42.97,42.89,42.94,382600.0,37.8842,37.9549,37.8842,37.9284,382600.0
2015-05-01 13:55:00,42.94,42.96,42.93,42.94,45200.0,37.9284,37.946,37.9195,37.9284,45200.0
2015-05-01 14:00:00,42.94,42.96,42.93,42.95,21800.0,37.9284,37.946,37.9195,37.9372,21800.0
2015-05-01 14:05:00,42.95,42.98,42.94,42.98,36100.0,37.9372,37.9637,37.9284,37.9637,36100.0
2015-05-01 14:10:00,42.97,42.98,42.95,42.96,39900.0,37.9549,37.9637,37.9372,37.946,39900.0
2015-05-01 14:15:00,42.96,42.96,42.93,42.95,23900.0,37.946,37.946,37.9195,37.9372,23900.0
2015-05-01 14:20:00,42.96,42.99,42.95,42.98,56200.0,37.946,37.9725,37.9372,37.9637,56200.0
2015-05-01 14:25:00,42.98,43.06,42.98,43.05,125300.0,37.9637,38.0344,37.9637,38.0255,125300.0
2015-05-01 14:30:00,43.05,43.06,43.03,43.03,39100.0,38.0255,38.0344,38.0079,38.0079,39100.0
2015-05-01 14:35:00,43.03,43.05,43.02,43.03,23400.0,38.0079,38.0255,37.999,38.0079,23400.0
2015-05-01 14:40:00,43.04,43.06,43.03,43.04,87100.0,38.0167,38.0344,38.0079,38.0167,87100.0
2015-05-01 14:45:00,43.04,43.05,43.02,43.05,129100.0,38.0167,38.0255,37.999,38.0255,129100.0
2015-05-01 14:50:00,43.05,43.05,43.01,43.02,32800.0,38.0255,38.0255,37.9902,37.999,32800.0
2015-05-01 14:55:00,43.02,43.02,42.99,43.01,129800.0,37.999,37.999,37.9725,37.9902,129800.0
2015-05-01 15:00:00,43.01,43.03,42.98,43.0,59100.0,37.9902,38.0079,37.9637,37.9814,59100.0
2015-05-01 15:05:00,43.0,43.04,42.99,43.02,39200.0,37.9814,38.0167,37.9725,37.999,39200.0
2015-05-01 15:10:00,43.02,43.02,42.99,43.02,43100.0,37.999,37.999,37.9725,37.999,43100.0
2015-05-01 15:15:00,43.01,43.03,43.01,43.02,12700.0,37.9902,38.0079,37.9902,37.999,12700.0
2015-05-01 15:20:00,43.02,43.04,42.99,43.0,69500.0,37.999,38.0167,37.9725,37.9814,69500.0
2015-05-01 15:25:00,43.0,43.01,42.96,42.97,91900.0,37.9814,37.9902,37.946,37.9549,91900.0
2015-05-01 15:30:00,42.97,43.01,42.96,43.01,161700.0,37.9549,37.9902,37.946,37.9902,161700.0
2015-05-01 15:35:00,43.01,43.03,43.0,43.01,214900.0,37.9902,38.0079,37.9814,37.9902,214900.0
2015-05-01 15:40:00,43.01,43.06,43.0,43.04,119800.0,37.9902,38.0344,37.9814,38.0167,119800.0
2015-05-01 15:45:00,43.03,43.06,43.03,43.06,127800.0,38.0079,38.0344,38.0079,38.0344,127800.0
2015-05-01 15:50:00,43.06,43.09,43.06,43.09,345400.0,38.0344,38.0608,38.0344,38.0608,345400.0
2015-05-01 15:55:00,43.09,43.12,43.07,43.1,631900.0,38.0608,38.0873,38.0432,38.0697,631900.0
2015-05-04 09:30:00,43.2,43.23,43.13,43.21,247700.0,38.158,38.1845,38.0962,38.1668,247700.0
2015-05-04 09:35:00,43.21,43.27,43.2,43.24,125400.0,38.1668,38.2198,38.158,38.1933,125400.0
2015-05-04 09:40:00,43.25,43.33,43.24,43.32,595600.0,38.2022,38.2728,38.1933,38.264,595600.0
2015-05-04 09:45:00,43.32,43.33,43.27,43.27,104700.0,38.264,38.2728,38.2198,38.2198,104700.0
2015-05-04 09:50:00,43.28,43.33,43.28,43.32,96000.0,38.2287,38.2728,38.2287,38.264,96000.0
2015-05-04 09:55:00,43.32,43.35,43.32,43.34,96200.0,38.264,38.2905,38.264,38.2817,96200.0
2015-05-04 10:00:00,43.33,43.35,43.29,43.34,63900.0,38.2728,38.2905,38.2375,38.2817,63900.0
2015-05-04 10:05:00,43.34,43.35,43.29,43.3,63100.0,38.2817,38.2905,38.2375,38.2463,63100.0
2015-05-04 10:10:00,43.3,43.35,43.29,43.35,44700.0,38.2463,38.2905,38.2375,38.2905,44700.0
2015-05-04 10:15:00,43.35,43.36,43.32,43.34,283200.0,38.2905,38.2993,38.264,38.2817,283200.0
2015-05-04 10:20:00,43.33,43.34,43.3,43.32,51200.0,38.2728,38.2817,38.2463,38.264,51200.0
2015-05-04 10:25:00,43.32,43.34,43.31,43.33,89400.0,38.264,38.2817,38.2552,38.2728,89400.0
2015-05-04 10:30:00,43.33,43.35,43.29,43.3,73400.0,38.2728,38.2905,38.2375,38.2463,73400.0
2015-05-04 10:35:00,43.31,43.32,43.27,43.27,49300.0,38.2552,38.264,38.2198,38.2198,49300.0
2015-05-04 10:40:00,43.27,43.3,43.26,43.3,51800.0,38.2198,38.2463,38.211,38.2463,51800.0
2015-05-04 10:45:00,43.3,43.3,43.24,43.26,26700.0,38.2463,38.2463,38.1933,38.211,26700.0
2015-05-04 10:50:00,43.26,43.26,43.23,43.24,38800.0,38.211,38.211,38.1845,38.1933,38800.0
2015-05-04 10:55:00,43.24,43.25,43.22,43.23,45000.0,38.1933,38.2022,38.1757,38.1845,45000.0
2015-05-04 11:00:00,43.24,43.25,43.23,43.24,31400.0,38.1933,38.2022,38.1845,38.1933,31400.0
2015-05-04 11:05:00,43.24,43.28,43.22,43.27,29300.0,38.1933,38.2287,38.1757,38.2198,29300.0
2015-05-04 11:10:00,43.26,43.28,43.26,43.27,41500.0,38.211,38.2287,38.211,38.2198,41500.0
2015-05-04 11:15:00,43.27,43.27,43.24,43.25,268700.0,38.2198,38.2198,38.1933,38.2022,268700.0
2015-05-04 11:20:00,43.25,43.27,43.25,43.27,23100.0,38.2022,38.2198,38.2022,38.2198,23100.0
2015-05-04 11:25:00,43.27,43.3,43.25,43.27,56400.0,38.2198,38.2463,38.2022,38.2198,56400.0
2015-05-04 11:30:00,43.27,43.28,43.22,43.23,49000.0,38.2198,38.2287,38.1757,38.1845,49000.0
2015-05-04 11:35:00,43.23,43.26,43.22,43.25,53900.0,38.1845,38.211,38.1757,38.2022,53900.0
2015-05-04 11:40:00,43.25,43.26,43.24,43.26,19800.0,38.2022,38.211,38.1933,38.211,19800.0
2015-05-04 11:45:00,43.26,43.26,43.24,43.26,25300.0,38.211,38.211,38.1933,38.211,25300.0
2015-05-04 11:50:00,43.26,43.27,43.21,43.24,48200.0,38.211,38.2198,38.1668,38.1933,48200.0
2015-05-04 11:55:00,43.24,43.28,43.24,43.27,36100.0,38.1933,38.2287,38.1933,38.2198,36100.0
2015-05-04 12:00:00,43.27,43.28,43.26,43.27,27900.0,38.2198,38.2287,38.211,38.2198,27900.0
2015-05-04 12:05:00,43.27,43.29,43.26,43.27,48000.0,38.2198,38.2375,38.211,38.2198,48000.0
2015-05-04 12:10:00,43.27,43.29,43.25,43.26,33600.0,38.2198,38.2375,38.2022,38.211,33600.0
2015-05-04 12:15:00,43.26,43.27,43.25,43.26,16900.0,38.211,38.2198,38.2022,38.211,16900.0
2015-05-04 12:20:00,43.25,43.25,43.22,43.23,59600.0,38.2022,38.2022,38.1757,38.1845,59600.0
2015-05-04 12:25:00,43.24,43.26,43.24,43.26,14900.0,38.1933,38.211,38.1933,38.211,14900.0
2015-05-04 12:30:00,43.26,43.27,43.22,43.23,14700.0,38.211,38.2198,38.1757,38.1845,14700.0
2015-05-04 12:35:00,43.23,43.24,43.22,43.23,9700.0,38.1845,38.1933,38.1757,38.1845,9700.0
2015-05-04 12:40:00,43.22,43.22,43.19,43.2,8100.0,38.1757,38.1757,38.1492,38.158,8100.0
2015-05-04 12:45:00,43.21,43.21,43.16,43.17,43000.0,38.1668,38.1668,38.1227,38.1315,43000.0
2015-05-04 12:50:00,43.18,43.21,43.18,43.21,7800.0,38.1403,38.1668,38.1403,38.1668,7800.0
2015-05-04 12:55:00,43.21,43.22,43.19,43.19,7700.0,38.1668,38.1757,38.1492,38.1492,7700.0
2015-05-04 13:00:00,43.19,43.2,43.17,43.19,175200.0,38.1492,38.158,38.1315,38.1492,175200.0
2015-05-04 13:05:00,43.18,43.19,43.12,43.14,68000.0,38.1403,38.1492,38.0873,38.105,68000.0
2015-05-04 13:10:00,43.14,43.16,43.12,43.15,171200.0,38.105,38.1227,38.0873,38.1138,171200.0
2015-05-04 13:15:00,43.16,43.17,43.14,43.16,49000.0,38.1227,38.1315,38.105,38.1227,49000.0
2015-05-04 13:20:00,43.17,43.17,43.13,43.14,50800.0,38.1315,38.1315,38.0962,38.105,50800.0
2015-05-04 13:25:00,43.14,43.18,43.14,43.17,83800.0,38.105,38.1403,38.105,38.1315,83800.0
2015-05-04 13:30:00,43.16,43.17,43.15,43.16,16800.0,38.1227,38.1315,38.1138,38.1227,16800.0
2015-05-04 13:35:00,43.17,43.2,43.16,43.2,21600.0,38.1315,38.158,38.1227,38.158,21600.0
2015-05-04 13:40:00,43.2,43.22,43.2,43.21,11700.0,38.158,38.1757,38.158,38.1668,11700.0
2015-05-04 13:45:00,43.22,43.22,43.2,43.21,17400.0,38.1757,38.1757,38.158,38.1668,17400.0
2015-05-04 13:50:00,43.21,43.22,43.2,43.21,13600.0,38.1668,38.1757,38.158,38.1668,13600.0
2015-05-04 13:55:00,43.21,43.25,43.21,43.24,18700.0,38.1668,38.2022,38.1668,38.1933,18700.0
2015-05-04 14:00:00,43.24,43.26,43.22,43.23,29900.0,38.1933,38.211,38.1757,38.1845,29900.0
2015-05-04 14:05:00,43.24,43.24,43.2,43.23,28600.0,38.1933,38.1933,38.158,38.1845,28600.0
2015-05-04 14:10:00,43.24,43.25,43.22,43.22,19500.0,38.1933,38.2022,38.1757,38.1757,19500.0
2015-05-04 14:15:00,43.23,43.24,43.22,43.23,25700.0,38.1845,38.1933,38.1757,38.1845,25700.0
2015-05-04 14:20:00,43.23,43.24,43.22,43.23,19800.0,38.1845,38.1933,38.1757,38.1845,19800.0
2015-05-04 14:25:00,43.23,43.24,43.22,43.23,79000.0,38.1845,38.1933,38.1757,38.1845,79000.0
2015-05-04 14:30:00,43.23,43.25,43.23,43.24,15700.0,38.1845,38.2022,38.1845,38.1933,15700.0
2015-05-04 14:35:00,43.25,43.26,43.23,43.25,24800.0,38.2022,38.211,38.1845,38.2022,24800.0
2015-05-04 14:40:00,43.26,43.28,43.26,43.26,11000.0,38.211,38.2287,38.211,38.211,11000.0
2015-05-04 14:45:00,43.26,43.26,43.23,43.25,32700.0,38.211,38.211,38.1845,38.2022,32700.0
2015-05-04 14:50:00,43.25,43.25,43.23,43.23,20100.0,38.2022,38.2022,38.1845,38.1845,20100.0
2015-05-04 14:55:00,43.23,43.25,43.22,43.23,20300.0,38.1845,38.2022,38.1757,38.1845,20300.0
2015-05-04 15:00:00,43.23,43.24,43.2,43.22,31600.0,38.1845,38.1933,38.158,38.1757,31600.0
2015-05-04 15:05:00,43.22,43.24,43.21,43.22,34500.0,38.1757,38.1933,38.1668,38.1757,34500.0
2015-05-04 15:10:00,43.21,43.22,43.19,43.2,36100.0,38.1668,38.1757,38.1492,38.158,36100.0
2015-05-04 15:15:00,43.21,43.22,43.17,43.21,58600.0,38.1668,38.1757,38.1315,38.1668,58600.0
2015-05-04 15:20:00,43.21,43.24,43.2,43.22,29600.0,38.1668,38.1933,38.158,38.1757,29600.0
2015-05-04 15:25:00,43.22,43.22,43.2,43.2,35000.0,38.1757,38.1757,38.158,38.158,35000.0
2015-05-04 15:30:00,43.21,43.23,43.18,43.2,57700.0,38.1668,38.1845,38.1403,38.158,57700.0
2015-05-04 15:35:00,43.21,43.24,43.2,43.21,75400.0,38.1668,38.1933,38.158,38.1668,75400.0
2015-05-04 15:40:00,43.21,43.21,43.16,43.18,189600.0,38.1668,38.1668,38.1227,38.1403,189600.0
2015-05-04 15:45:00,43.17,43.19,43.15,43.15,66300.0,38.1315,38.1492,38.1138,38.1138,66300.0
2015-05-04 15:50:00,43.15,43.16,43.14,43.14,73200.0,38.1138,38.1227,38.105,38.105,73200.0
2015-05-04 15:55:00,43.14,43.16,43.12,43.14,1689600.0,38.105,38.1227,38.0873,38.105,1689600.0
2015-05-05 09:30:00,42.96,43.1,42.91,42.98,361400.0,37.946,38.0697,37.9019,37.9637,361400.0
2015-05-05 09:35:00,42.99,43.04,42.96,42.96,234000.0,37.9725,38.0167,37.946,37.946,234000.0
2015-05-05 09:40:00,42.95,43.01,42.95,43.0,255900.0,37.9372,37.9902,37.9372,37.9814,255900.0
2015-05-05 09:45:00,43.0,43.0,42.85,42.89,161900.0,37.9814,37.9814,37.8489,37.8842,161900.0
2015-05-05 09:50:00,42.89,42.89,42.83,42.88,217900.0,37.8842,37.8842,37.8312,37.8754,217900.0
2015-05-05 09:55:00,42.88,42.88,42.82,42.83,130600.0,37.8754,37.8754,37.8224,37.8312,130600.0
2015-05-05 10:00:00,42.83,42.84,42.79,42.8,133200.0,37.8312,37.84,37.7959,37.8047,133200.0
2015-05-05 10:05:00,42.8,42.84,42.79,42.84,66500.0,37.8047,37.84,37.7959,37.84,66500.0
2015-05-05 10:10:00,42.85,42.86,42.8,42.82,104100.0,37.8489,37.8577,37.8047,37.8224,104100.0
2015-05-05 10:15:00,42.82,42.82,42.76,42.77,60300.0,37.8224,37.8224,37.7694,37.7782,60300.0
2015-05-05 10:20:00,42.76,42.86,42.75,42.84,55700.0,37.7694,37.8577,37.7605,37.84,55700.0
2015-05-05 10:25:00,42.84,42.86,42.82,42.83,64400.0,37.84,37.8577,37.8224,37.8312,64400.0
2015-05-05 10:30:00,42.82,42.83,42.76,42.78,124700.0,37.8224,37.8312,37.7694,37.787,124700.0
2015-05-05 10:35:00,42.77,42.82,42.76,42.76,56500.0,37.7782,37.8224,37.7694,37.7694,56500.0
2015-05-05 10:40:00,42.76,42.8,42.72,42.79,164300.0,37.7694,37.8047,37.734,37.7959,164300.0
2015-05-05 10:45:00,42.79,42.83,42.77,42.81,37100.0,37.7959,37.8312,37.7782,37.8135,37100.0
2015-05-05 10:50:00,42.81,42.82,42.78,42.79,22100.0,37.8135,37.8224,37.787,37.7959,22100.0
2015-05-05 10:55:00,42.8,42.81,42.78,42.79,41300.0,37.8047,37.8135,37.787,37.7959,41300.0
2015-05-05 11:00:00,42.79,42.79,42.7,42.7,80300.0,37.7959,37.7959,37.7164,37.7164,80300.0
2015-05-05 11:05:00,42.7,42.71,42.64,42.68,83000.0,37.7164,37.7252,37.6634,37.6987,83000.0
2015-05-05 11:10:00,42.67,42.73,42.67,42.71,47300.0,37.6899,37.7429,37.6899,37.7252,47300.0
2015-05-05 11:15:00,42.71,42.71,42.66,42.67,24800.0,37.7252,37.7252,37.681,37.6899,24800.0
2015-05-05 11:20:00,42.67,42.67,42.63,42.65,119500.0,37.6899,37.6899,37.6545,37.6722,119500.0
2015-05-05 11:25:00,42.65,42.67,42.63,42.64,144000.0,37.6722,37.6899,37.6545,37.6634,144000.0
2015-05-05 11:30:00,42.64,42.64,42.58,42.62,123700.0,37.6634,37.6634,37.6104,37.6457,123700.0
2015-05-05 11:35:00,42.62,42.64,42.62,42.63,23900.0,37.6457,37.6634,37.6457,37.6545,23900.0
2015-05-05 11:40:00,42.63,42.68,42.62,42.67,40300.0,37.6545,37.6987,37.6457,37.6899,40300.0
2015-05-05 11:45:00,42.68,42.7,42.67,42.68,197600.0,37.6987,37.7164,37.6899,37.6987,197600.0
2015-05-05 11:50:00,42.67,42.68,42.63,42.63,221400.0,37.6899,37.6987,37.6545,37.6545,221400.0
2015-05-05 11:55:00,42.64,42.68,42.63,42.67,40700.0,37.6634,37.6987,37.6545,37.6899,40700.0
2015-05-05 12:00:00,42.69,42.72,42.69,42.69,29800.0,37.7075,37.734,37.7075,37.7075,29800.0
2015-05-05 12:05:00,42.7,42.7,42.67,42.7,26700.0,37.7164,37.7164,37.6899,37.7164,26700.0
2015-05-05 12:10:00,42.69,42.71,42.67,42.69,12900.0,37.7075,37.7252,37.6899,37.7075,12900.0
2015-05-05 12:15:00,42.7,42.74,42.69,42.73,39200.0,37.7164,37.7517,37.7075,37.7429,39200.0
2015-05-05 12:20:00,42.73,42.74,42.71,42.72,25900.0,37.7429,37.7517,37.7252,37.734,25900.0
2015-05-05 12:25:00,42.71,42.72,42.69,42.71,37300.0,37.7252,37.734,37.7075,37.7252,37300.0
2015-05-05 12:30:00,42.7,42.71,42.68,42.71,47800.0,37.7164,37.7252,37.6987,37.7252,47800.0
2015-05-05 12:35:00,42.69,42.72,42.67,42.67,25500.0,37.7075,37.734,37.6899,37.6899,25500.0
2015-05-05 12:40:00,42.67,42.69,42.65,42.67,62700.0,37.6899,37.7075,37.6722,37.6899,62700.0
2015-05-05 12:45:00,42.67,42.7,42.67,42.69,18000.0,37.6899,37.7164,37.6899,37.7075,18000.0
2015-05-05 12:50:00,42.68,42.7,42.66,42.68,13600.0,37.6987,37.7164,37.681,37.6987,13600.0
2015-05-05 12:55:00,42.68,42.68,42.63,42.65,38900.0,37.6987,37.6987,37.6545,37.6722,38900.0
2015-05-05 13:00:00,42.65,42.65,42.62,42.63,21600.0,37.6722,37.6722,37.6457,37.6545,21600.0
2015-05-05 13:05:00,42.63,42.63,42.59,42.6,33100.0,37.6545,37.6545,37.6192,37.628,33100.0
2015-05-05 13:10:00,42.59,42.61,42.56,42.56,37100.0,37.6192,37.6369,37.5927,37.5927,37100.0
2015-05-05 13:15:00,42.56,42.57,42.54,42.56,70300.0,37.5927,37.6015,37.575,37.5927,70300.0
2015-05-05 13:20:00,42.56,42.56,42.52,42.54,61700.0,37.5927,37.5927,37.5574,37.575,61700.0
2015-05-05 13:25:00,42.54,42.58,42.53,42.58,20200.0,37.575,37.6104,37.5662,37.6104,20200.0
2015-05-05 13:30:00,42.57,42.58,42.56,42.56,10400.0,37.6015,37.6104,37.5927,37.5927,10400.0
2015-05-05 13:35:00,42.55,42.6,42.54,42.59,32400.0,37.5839,37.628,37.575,37.6192,32400.0
2015-05-05 13:40:00,42.59,42.6,42.54,42.56,55400.0,37.6192,37.628,37.575,37.5927,55400.0
2015-05-05 13:45:00,42.56,42.57,42.54,42.56,35500.0,37.5927,37.6015,37.575,37.5927,35500.0
2015-05-05 13:50:00,42.55,42.59,42.52,42.54,67500.0,37.5839,37.6192,37.5574,37.575,67500.0
2015-05-05 13:55:00,42.53,42.57,42.53,42.56,29600.0,37.5662,37.6015,37.5662,37.5927,29600.0
2015-05-05 14:00:00,42.56,42.56,42.51,42.51,22500.0,37.5927,37.5927,37.5485,37.5485,22500.0
2015-05-05 14:05:00,42.52,42.56,42.51,42.55,78300.0,37.5574,37.5927,37.5485,37.5839,78300.0
2015-05-05 14:10:00,42.56,42.6,42.56,42.59,14000.0,37.5927,37.628,37.5927,37.6192,14000.0
2015-05-05 14:15:00,42.59,42.62,42.57,42.62,20300.0,37.6192,37.6457,37.6015,37.6457,20300.0
2015-05-05 14:20:00,42.62,42.63,42.57,42.59,38800.0,37.6457,37.6545,37.6015,37.6192,38800.0
2015-05-05 14:25:00,42.59,42.59,42.53,42.54,27400.0,37.6192,37.6192,37.5662,37.575,27400.0
2015-05-05 14:30:00,42.54,42.58,42.52,42.58,37700.0,37.575,37.6104,37.5574,37.6104,37700.0
2015-05-05 14:35:00,42.57,42.58,42.54,42.54,284900.0,37.6015,37.6104,37.575,37.575,284900.0
2015-05-05 14:40:00,42.54,42.55,42.48,42.48,63200.0,37.575,37.5839,37.522,37.522,63200.0
2015-05-05 14:45:00,42.49,42.5,42.47,42.47,27100.0,37.5309,37.5397,37.5132,37.5132,27100.0
2015-05-05 14:50:00,42.47,42.48,42.44,42.46,57700.0,37.5132,37.522,37.4867,37.5044,57700.0
2015-05-05 14:55:00,42.45,42.58,42.45,42.55,952800.0,37.4955,37.6104,37.4955,37.5839,952800.0
2015-05-05 15:00:00,42.54,42.57,42.51,42.52,207600.0,37.575,37.6015,37.5485,37.5574,207600.0
2015-05-05 15:05:00,42.53,42.56,42.48,42.48,36000.0,37.5662,37.5927,37.522,37.522,36000.0
2015-05-05 15:10:00,42.48,42.54,42.48,42.54,20700.0,37.522,37.575,37.522,37.575,20700.0
2015-05-05 15:15:00,42.54,42.56,42.52,42.52,81900.0,37.575,37.5927,37.5574,37.5574,81900.0
2015-05-05 15:20:00,42.52,42.54,42.49,42.54,58200.0,37.5574,37.575,37.5309,37.575,58200.0
2015-05-05 15:25:00,42.54,42.59,42.54,42.57,14200.0,37.575,37.6192,37.575,37.6015,14200.0
2015-05-05 15:30:00,42.57,42.62,42.55,42.62,28200.0,37.6015,37.6457,37.5839,37.6457,28200.0
2015-05-05 15:35:00,42.61,42.62,42.59,42.59,53500.0,37.6369,37.6457,37.6192,37.6192,53500.0
2015-05-05 15:40:00,42.59,42.6,42.55,42.58,143000.0,37.6192,37.628,37.5839,37.6104,143000.0
2015-05-05 15:45:00,42.58,42.58,42.52,42.53,142500.0,37.6104,37.6104,37.5574,37.5662,142500.0
2015-05-05 15:50:00,42.53,42.53,42.48,42.49,100200.0,37.5662,37.5662,37.522,37.5309,100200.0
2015-05-05 15:55:00,42.49,42.52,42.47,42.47,590500.0,37.5309,37.5574,37.5132,37.5132,590500.0
2015-05-06 09:30:00,42.63,42.71,42.57,42.6,210700.0,37.6545,37.7252,37.6015,37.628,210700.0
2015-05-06 09:35:00,42.6,42.62,42.49,42.49,131900.0,37.628,37.6457,37.5309,37.5309,131900.0
2015-05-06 09:40:00,42.49,42.5,42.27,42.29,161100.0,37.5309,37.5397,37.3366,37.3542,161100.0
2015-05-06 09:45:00,42.3,42.32,42.24,42.27,172700.0,37.3631,37.3807,37.3101,37.3366,172700.0
2015-05-06 09:50:00,42.26,42.29,42.18,42.18,264000.0,37.3277,37.3542,37.2571,37.2571,264000.0
2015-05-06 09:55:00,42.19,42.26,42.19,42.24,164400.0,37.2659,37.3277,37.2659,37.3101,164400.0
2015-05-06 10:00:00,42.23,42.24,42.16,42.21,84900.0,37.3012,37.3101,37.2394,37.2836,84900.0
2015-05-06 10:05:00,42.21,42.24,42.05,42.06,167000.0,37.2836,37.3101,37.1422,37.1511,167000.0
2015-05-06 10:10:00,42.07,42.13,42.04,42.1,70500.0,37.1599,37.2129,37.1334,37.1864,70500.0
2015-05-06 10:15:00,42.11,42.18,42.08,42.16,77000.0,37.1952,37.2571,37.1687,37.2394,77000.0
2015-05-06 10:20:00,42.17,42.19,42.12,42.14,95700.0,37.2482,37.2659,37.2041,37.2217,95700.0
2015-05-06 10:25:00,42.14,42.21,42.12,42.2,54500.0,37.2217,37.2836,37.2041,37.2747,54500.0
2015-05-06 10:30:00,42.2,42.21,42.12,42.13,840700.0,37.2747,37.2836,37.2041,37.2129,840700.0
2015-05-06 10:35:00,42.12,42.17,42.09,42.16,100600.0,37.2041,37.2482,37.1776,37.2394,100600.0
2015-05-06 10:40:00,42.16,42.26,42.15,42.22,96800.0,37.2394,37.3277,37.2306,37.2924,96800.0
2015-05-06 10:45:00,42.23,42.37,42.23,42.36,39100.0,37.3012,37.4249,37.3012,37.416,39100.0
2015-05-06 10:50:00,42.36,42.37,42.34,42.36,32600.0,37.416,37.4249,37.3984,37.416,32600.0
2015-05-06 10:55:00,42.37,42.37,42.31,42.34,54100.0,37.4249,37.4249,37.3719,37.3984,54100.0
2015-05-06 11:00:00,42.34,42.39,42.31,42.38,36500.0,37.3984,37.4425,37.3719,37.4337,36500.0
2015-05-06 11:05:00,42.39,42.4,42.31,42.31,38400.0,37.4425,37.4514,37.3719,37.3719,38400.0
2015-05-06 11:10:00,42.32,42.32,42.23,42.24,88500.0,37.3807,37.3807,37.3012,37.3101,88500.0
2015-05-06 11:15:00,42.24,42.28,42.22,42.25,495600.0,37.3101,37.3454,37.2924,37.3189,495600.0
2015-05-06 11:20:00,42.25,42.26,42.21,42.25,249900.0,37.3189,37.3277,37.2836,37.3189,249900.0
2015-05-06 11:25:00,42.25,42.31,42.24,42.29,30200.0,37.3189,37.3719,37.3101,37.3542,30200.0
2015-05-06 11:30:00,42.3,42.31,42.27,42.3,26100.0,37.3631,37.3719,37.3366,37.3631,26100.0
2015-05-06 11:35:00,42.3,42.3,42.23,42.26,28700.0,37.3631,37.3631,37.3012,37.3277,28700.0
2015-05-06 11:40:00,42.26,42.35,42.26,42.35,55200.0,37.3277,37.4072,37.3277,37.4072,55200.0
2015-05-06 11:45:00,42.34,42.36,42.32,42.32,36500.0,37.3984,37.416,37.3807,37.3807,36500.0
2015-05-06 11:50:00,42.32,42.35,42.32,42.33,42100.0,37.3807,37.4072,37.3807,37.3896,42100.0
2015-05-06 11:55:00,42.33,42.34,42.29,42.31,27800.0,37.3896,37.3984,37.3542,37.3719,27800.0
2015-05-06 12:00:00,42.31,42.31,42.24,42.25,133400.0,37.3719,37.3719,37.3101,37.3189,133400.0
2015-05-06 12:05:00,42.25,42.26,42.22,42.24,62500.0,37.3189,37.3277,37.2924,37.3101,62500.0
2015-05-06 12:10:00,42.24,42.26,42.21,42.22,43200.0,37.3101,37.3277,37.2836,37.2924,43200.0
2015-05-06 12:15:00,42.21,42.26,42.2,42.26,19500.0,37.2836,37.3277,37.2747,37.3277,19500.0
2015-05-06 12:20:00,42.26,42.27,42.24,42.26,9200.0,37.3277,37.3366,37.3101,37.3277,9200.0
2015-05-06 12:25:00,42.27,42.27,42.21,42.22,52000.0,37.3366,37.3366,37.2836,37.2924,52000.0
2015-05-06 12:30:00,42.22,42.23,42.2,42.22,22000.0,37.2924,37.3012,37.2747,37.2924,22000.0
2015-05-06 12:35:00,42.23,42.25,42.2,42.24,40500.0,37.3012,37.3189,37.2747,37.3101,40500.0
2015-05-06 12:40:00,42.25,42.25,42.18,42.18,37100.0,37.3189,37.3189,37.2571,37.2571,37100.0
2015-05-06 12:45:00,42.18,42.22,42.18,42.22,38400.0,37.2571,37.2924,37.2571,37.2924,38400.0
2015-05-06 12:50:00,42.21,42.22,42.14,42.15,34600.0,37.2836,37.2924,37.2217,37.2306,34600.0
2015-05-06 12:55:00,42.15,42.19,42.15,42.18,22500.0,37.2306,37.2659,37.2306,37.2571,22500.0
2015-05-06 13:00:00,42.17,42.17,42.12,42.12,24400.0,37.2482,37.2482,37.2041,37.2041,24400.0
2015-05-06 13:05:00,42.12,42.15,42.12,42.13,10700.0,37.2041,37.2306,37.2041,37.2129,10700.0
2015-05-06 13:10:00,42.13,42.16,42.13,42.15,18800.0,37.2129,37.2394,37.2129,37.2306,18800.0
2015-05-06 13:15:00,42.15,42.17,42.14,42.17,16200.0,37.2306,37.2482,37.2217,37.2482,16200.0
2015-05-06 13:20:00,42.17,42.19,42.15,42.16,27300.0,37.2482,37.2659,37.2306,37.2394,27300.0
2015-05-06 13:25:00,42.17,42.17,42.09,42.09,32900.0,37.2482,37.2482,37.1776,37.1776,32900.0
2015-05-06 13:30:00,42.1,42.1,42.04,42.05,72000.0,37.1864,37.1864,37.1334,37.1422,72000.0
2015-05-06 13:35:00,42.05,42.07,42.02,42.07,31300.0,37.1422,37.1599,37.1157,37.1599,31300.0
2015-05-06 13:40:00,42.07,42.07,42.03,42.04,32800.0,37.1599,37.1599,37.1246,37.1334,32800.0
2015-05-06 13:45:00,42.03,42.03,41.96,42.0,181700.0,37.1246,37.1246,37.0627,37.0981,181700.0
2015-05-06 13:50:00,41.99,41.99,41.96,41.97,68400.0,37.0892,37.0892,37.0627,37.0716,68400.0
2015-05-06 13:55:00,41.98,42.04,41.98,42.03,81500.0,37.0804,37.1334,37.0804,37.1246,81500.0
2015-05-06 14:00:00,42.03,42.05,42.01,42.03,45900.0,37.1246,37.1422,37.1069,37.1246,45900.0
2015-05-06 14:05:00,42.03,42.05,42.02,42.04,33600.0,37.1246,37.1422,37.1157,37.1334,33600.0
2015-05-06 14:10:00,42.03,42.04,41.98,41.98,28500.0,37.1246,37.1334,37.0804,37.0804,28500.0
2015-05-06 14:15:00,41.98,42.03,41.97,42.03,35100.0,37.0804,37.1246,37.0716,37.1246,35100.0
2015-05-06 14:20:00,42.02,42.02,41.97,41.98,39700.0,37.1157,37.1157,37.0716,37.0804,39700.0
2015-05-06 14:25:00,41.98,42.0,41.94,41.99,91400.0,37.0804,37.0981,37.0451,37.0892,91400.0
2015-05-06 14:30:00,41.99,41.99,41.94,41.95,44400.0,37.0892,37.0892,37.0451,37.0539,44400.0
2015-05-06 14:35:00,41.96,41.96,41.9,41.91,114100.0,37.0627,37.0627,37.0097,37.0186,114100.0
2015-05-06 14:40:00,41.91,41.91,41.86,41.89,74900.0,37.0186,37.0186,36.9744,37.0009,74900.0
2015-05-06 14:45:00,41.9,41.92,41.87,41.91,55300.0,37.0097,37.0274,36.9832,37.0186,55300.0
2015-05-06 14:50:00,41.91,41.94,41.91,41.92,56800.0,37.0186,37.0451,37.0186,37.0274,56800.0
2015-05-06 14:55:00,41.92,41.96,41.89,41.95,54500.0,37.0274,37.0627,37.0009,37.0539,54500.0
2015-05-06 15:00:00,41.95,41.99,41.93,41.95,35100.0,37.0539,37.0892,37.0362,37.0539,35100.0
2015-05-06 15:05:00,41.95,41.98,41.93,41.98,53400.0,37.0539,37.0804,37.0362,37.0804,53400.0
2015-05-06 15:10:00,41.98,41.98,41.92,41.92,42700.0,37.0804,37.0804,37.0274,37.0274,42700.0
2015-05-06 15:15:00,41.93,41.94,41.86,41.88,36600.0,37.0362,37.0451,36.9744,36.9921,36600.0
2015-05-06 15:20:00,41.87,41.97,41.87,41.95,73000.0,36.9832,37.0716,36.9832,37.0539,73000.0
2015-05-06 15:25:00,41.95,42.01,41.94,42.0,532700.0,37.0539,37.1069,37.0451,37.0981,532700.0
2015-05-06 15:30:00,42.01,42.02,41.95,41.96,61400.0,37.1069,37.1157,37.0539,37.0627,61400.0
2015-05-06 15:35:00,41.96,42.07,41.95,42.06,37600.0,37.0627,37.1599,37.0539,37.1511,37600.0
2015-05-06 15:40:00,42.06,42.08,42.0,42.01,55300.0,37.1511,37.1687,37.0981,37.1069,55300.0
2015-05-06 15:45:00,42.01,42.06,42.01,42.05,69300.0,37.1069,37.1511,37.1069,37.1422,69300.0
2015-05-06 15:50:00,42.05,42.06,42.0,42.04,223300.0,37.1422,37.1511,37.0981,37.1334,223300.0
2015-05-06 15:55:00,42.04,42.15,42.03,42.14,754400.0,37.1334,37.2306,37.1246,37.2217,754400.0
2015-05-07 09:30:00,42.18,42.23,42.1,42.11,234200.0,37.2571,37.3012,37.1864,37.1952,234200.0
2015-05-07 09:35:00,42.11,42.24,42.09,42.23,236800.0,37.1952,37.3101,37.1776,37.3012,236800.0
2015-05-07 09:40:00,42.23,42.37,42.23,42.32,178600.0,37.3012,37.4249,37.3012,37.3807,178600.0
2015-05-07 09:45:00,42.33,42.36,42.28,42.36,140400.0,37.3896,37.416,37.3454,37.416,140400.0
2015-05-07 09:50:00,42.36,42.39,42.28,42.32,114100.0,37.416,37.4425,37.3454,37.3807,114100.0
2015-05-07 09:55:00,42.32,42.32,42.23,42.25,131900.0,37.3807,37.3807,37.3012,37.3189,131900.0
2015-05-07 10:00:00,42.24,42.28,42.19,42.26,92000.0,37.3101,37.3454,37.2659,37.3277,92000.0
2015-05-07 10:05:00,42.26,42.36,42.22,42.3,216900.0,37.3277,37.416,37.2924,37.3631,216900.0
2015-05-07 10:10:00,42.3,42.38,42.29,42.36,122700.0,37.3631,37.4337,37.3542,37.416,122700.0
2015-05-07 10:15:00,42.37,42.38,42.32,42.36,53800.0,37.4249,37.4337,37.3807,37.416,53800.0
2015-05-07 10:20:00,42.36,42.36,42.29,42.33,52300.0,37.416,37.416,37.3542,37.3896,52300.0
2015-05-07 10:25:00,42.34,42.37,42.25,42.27,114200.0,37.3984,37.4249,37.3189,37.3366,114200.0
2015-05-07 10:30:00,42.26,42.28,42.21,42.22,67100.0,37.3277,37.3454,37.2836,37.2924,67100.0
2015-05-07 10:35:00,42.22,42.26,42.22,42.26,23500.0,37.2924,37.3277,37.2924,37.3277,23500.0
2015-05-07 10:40:00,42.29,42.38,42.29,42.38,94700.0,37.3542,37.4337,37.3542,37.4337,94700.0
2015-05-07 10:45:00,42.38,42.4,42.33,42.34,68300.0,37.4337,37.4514,37.3896,37.3984,68300.0
2015-05-07 10:50:00,42.35,42.41,42.33,42.38,49300.0,37.4072,37.4602,37.3896,37.4337,49300.0
2015-05-07 10:55:00,42.38,42.39,42.35,42.35,56500.0,37.4337,37.4425,37.4072,37.4072,56500.0
2015-05-07 11:00:00,42.35,42.39,42.34,42.36,51000.0,37.4072,37.4425,37.3984,37.416,51000.0
2015-05-07 11:05:00,42.35,42.36,42.31,42.32,52700.0,37.4072,37.416,37.3719,37.3807,52700.0
2015-05-07 11:10:00,42.32,42.35,42.3,42.34,26400.0,37.3807,37.4072,37.3631,37.3984,26400.0
2015-05-07 11:15:00,42.33,42.38,42.33,42.37,20500.0,37.3896,37.4337,37.3896,37.4249,20500.0
2015-05-07 11:20:00,42.37,42.4,42.36,42.4,19700.0,37.4249,37.4514,37.416,37.4514,19700.0
2015-05-07 11:25:00,42.4,42.45,42.4,42.43,54100.0,37.4514,37.4955,37.4514,37.4779,54100.0
2015-05-07 11:30:00,42.44,42.45,42.41,42.42,57800.0,37.4867,37.4955,37.4602,37.469,57800.0
2015-05-07 11:35:00,42.42,42.45,42.4,42.41,36800.0,37.469,37.4955,37.4514,37.4602,36800.0
2015-05-07 11:40:00,42.42,42.46,42.41,42.42,51100.0,37.469,37.5044,37.4602,37.469,51100.0
2015-05-07 11:45:00,42.42,42.44,42.4,42.44,31800.0,37.469,37.4867,37.4514,37.4867,31800.0
2015-05-07 11:50:00,42.43,42.44,42.4,42.41,18700.0,37.4779,37.4867,37.4514,37.4602,18700.0
2015-05-07 11:55:00,42.41,42.42,42.38,42.39,161800.0,37.4602,37.469,37.4337,37.4425,161800.0
2015-05-07 12:00:00,42.4,42.42,42.38,42.41,36700.0,37.4514,37.469,37.4337,37.4602,36700.0
2015-05-07 12:05:00,42.41,42.43,42.4,42.41,31300.0,37.4602,37.4779,37.4514,37.4602,31300.0
2015-05-07 12:10:00,42.41,42.45,42.4,42.44,27400.0,37.4602,37.4955,37.4514,37.4867,27400.0
2015-05-07 12:15:00,42.43,42.5,42.43,42.5,17200.0,37.4779,37.5397,37.4779,37.5397,17200.0
2015-05-07 12:20:00,42.49,42.52,42.48,42.52,11200.0,37.5309,37.5574,37.522,37.5574,11200.0
2015-05-07 12:25:00,42.52,42.52,42.5,42.52,26000.0,37.5574,37.5574,37.5397,37.5574,26000.0
2015-05-07 12:30:00,42.52,42.54,42.51,42.52,48700.0,37.5574,37.575,37.5485,37.5574,48700.0
2015-05-07 12:35:00,42.52,42.55,42.51,42.54,38600.0,37.5574,37.5839,37.5485,37.575,38600.0
2015-05-07 12:40:00,42.54,42.56,42.53,42.54,15700.0,37.575,37.5927,37.5662,37.575,15700.0
2015-05-07 12:45:00,42.55,42.55,42.52,42.53,17300.0,37.5839,37.5839,37.5574,37.5662,17300.0
2015-05-07 12:50:00,42.54,42.56,42.51,42.51,23100.0,37.575,37.5927,37.5485,37.5485,23100.0
2015-05-07 12:55:00,42.52,42.54,42.5,42.53,9500.0,37.5574,37.575,37.5397,37.5662,9500.0
2015-05-07 13:00:00,42.54,42.57,42.51,42.52,571600.0,37.575,37.6015,37.5485,37.5574,571600.0
2015-05-07 13:05:00,42.53,42.54,42.49,42.49,30400.0,37.5662,37.575,37.5309,37.5309,30400.0
2015-05-07 13:10:00,42.5,42.5,42.48,42.49,20000.0,37.5397,37.5397,37.522,37.5309,20000.0
2015-05-07 13:15:00,42.49,42.51,42.47,42.47,45600.0,37.5309,37.5485,37.5132,37.5132,45600.0
2015-05-07 13:20:00,42.48,42.48,42.44,42.45,18100.0,37.522,37.522,37.4867,37.4955,18100.0
2015-05-07 13:25:00,42.45,42.48,42.43,42.46,28200.0,37.4955,37.522,37.4779,37.5044,28200.0
2015-05-07 13:30:00,42.46,42.49,42.44,42.48,31700.0,37.5044,37.5309,37.4867,37.522,31700.0
2015-05-07 13:35:00,42.48,42.5,42.48,42.49,20800.0,37.522,37.5397,37.522,37.5309,20800.0
2015-05-07 13:40:00,42.5,42.52,42.48,42.51,29900.0,37.5397,37.5574,37.522,37.5485,29900.0
2015-05-07 13:45:00,42.5,42.5,42.48,42.48,21300.0,37.5397,37.5397,37.522,37.522,21300.0
2015-05-07 13:50:00,42.49,42.49,42.45,42.45,43200.0,37.5309,37.5309,37.4955,37.4955,43200.0
2015-05-07 13:55:00,42.46,42.48,42.44,42.45,61200.0,37.5044,37.522,37.4867,37.4955,61200.0
2015-05-07 14:00:00,42.45,42.49,42.45,42.49,19000.0,37.4955,37.5309,37.4955,37.5309,19000.0
2015-05-07 14:05:00,42.5,42.5,42.47,42.49,30900.0,37.5397,37.5397,37.5132,37.5309,30900.0
2015-05-07 14:10:00,42.49,42.52,42.49,42.52,19100.0,37.5309,37.5574,37.5309,37.5574,19100.0
2015-05-07 14:15:00,42.51,42.52,42.5,42.51,36400.0,37.5485,37.5574,37.5397,37.5485,36400.0
2015-05-07 14:20:00,42.51,42.52,42.5,42.51,21400.0,37.5485,37.5574,37.5397,37.5485,21400.0
2015-05-07 14:25:00,42.52,42.53,42.51,42.52,43000.0,37.5574,37.5662,37.5485,37.5574,43000.0
2015-05-07 14:30:00,42.53,42.55,42.52,42.52,14900.0,37.5662,37.5839,37.5574,37.5574,14900.0
2015-05-07 14:35:00,42.52,42.52,42.5,42.51,14300.0,37.5574,37.5574,37.5397,37.5485,14300.0
2015-05-07 14:40:00,42.51,42.53,42.5,42.51,16900.0,37.5485,37.5662,37.5397,37.5485,16900.0
2015-05-07 14:45:00,42.52,42.53,42.49,42.5,25600.0,37.5574,37.5662,37.5309,37.5397,25600.0
2015-05-07 14:50:00,42.49,42.51,42.48,42.5,31700.0,37.5309,37.5485,37.522,37.5397,31700.0
2015-05-07 14:55:00,42.49,42.53,42.49,42.52,25600.0,37.5309,37.5662,37.5309,37.5574,25600.0
2015-05-07 15:00:00,42.51,42.52,42.5,42.52,30900.0,37.5485,37.5574,37.5397,37.5574,30900.0
2015-05-07 15:05:00,42.52,42.53,42.5,42.52,35000.0,37.5574,37.5662,37.5397,37.5574,35000.0
2015-05-07 15:10:00,42.52,42.54,42.49,42.49,19200.0,37.5574,37.575,37.5309,37.5309,19200.0
2015-05-07 15:15:00,42.49,42.49,42.42,42.44,79500.0,37.5309,37.5309,37.469,37.4867,79500.0
2015-05-07 15:20:00,42.44,42.46,42.41,42.44,19600.0,37.4867,37.5044,37.4602,37.4867,19600.0
2015-05-07 15:25:00,42.43,42.43,42.39,42.43,84100.0,37.4779,37.4779,37.4425,37.4779,84100.0
2015-05-07 15:30:00,42.43,42.44,42.41,42.43,146000.0,37.4779,37.4867,37.4602,37.4779,146000.0
2015-05-07 15:35:00,42.43,42.44,42.4,42.41,74300.0,37.4779,37.4867,37.4514,37.4602,74300.0
2015-05-07 15:40:00,42.41,42.42,42.36,42.37,83700.0,37.4602,37.469,37.416,37.4249,83700.0
2015-05-07 15:45:00,42.38,42.41,42.36,42.4,65600.0,37.4337,37.4602,37.416,37.4514,65600.0
2015-05-07 15:50:00,42.4,42.43,42.39,42.43,56900.0,37.4514,37.4779,37.4425,37.4779,56900.0
2015-05-07 15:55:00,42.43,42.47,42.4,42.41,248500.0,37.4779,37.5132,37.4514,37.4602,248500.0
2015-05-08 09:30:00,42.85,42.93,42.78,42.88,834200.0,37.8489,37.9195,37.787,37.8754,834200.0
2015-05-08 09:35:00,42.89,42.91,42.85,42.85,113100.0,37.8842,37.9019,37.8489,37.8489,113100.0
2015-05-08 09:40:00,42.85,42.97,42.83,42.96,154200.0,37.8489,37.9549,37.8312,37.946,154200.0
2015-05-08 09:45:00,42.98,42.99,42.91,42.94,93700.0,37.9637,37.9725,37.9019,37.9284,93700.0
2015-05-08 09:50:00,42.94,43.0,42.93,42.97,125300.0,37.9284,37.9814,37.9195,37.9549,125300.0
2015-05-08 09:55:00,42.96,42.97,42.94,42.96,81300.0,37.946,37.9549,37.9284,37.946,81300.0
2015-05-08 10:00:00,42.96,42.98,42.94,42.96,97600.0,37.946,37.9637,37.9284,37.946,97600.0
2015-05-08 10:05:00,42.97,42.99,42.96,42.98,48900.0,37.9549,37.9725,37.946,37.9637,48900.0
2015-05-08 10:10:00,42.97,43.0,42.96,42.96,35900.0,37.9549,37.9814,37.946,37.946,35900.0
2015-05-08 10:15:00,42.96,42.97,42.92,42.93,24300.0,37.946,37.9549,37.9107,37.9195,24300.0
2015-05-08 10:20:00,42.93,42.94,42.9,42.93,44500.0,37.9195,37.9284,37.893,37.9195,44500.0
2015-05-08 10:25:00,42.93,42.93,42.91,42.93,48700.0,37.9195,37.9195,37.9019,37.9195,48700.0
2015-05-08 10:30:00,42.93,42.96,42.92,42.93,31400.0,37.9195,37.946,37.9107,37.9195,31400.0
2015-05-08 10:35:00,42.94,42.95,42.91,42.93,26300.0,37.9284,37.9372,37.9019,37.9195,26300.0
2015-05-08 10:40:00,42.93,42.96,42.92,42.95,19000.0,37.9195,37.946,37.9107,37.9372,19000.0
2015-05-08 10:45:00,42.96,42.97,42.92,42.93,36900.0,37.946,37.9549,37.9107,37.9195,36900.0
2015-05-08 10:50:00,42.94,42.95,42.91,42.94,24700.0,37.9284,37.9372,37.9019,37.9284,24700.0
2015-05-08 10:55:00,42.93,42.94,42.92,42.93,22300.0,37.9195,37.9284,37.9107,37.9195,22300.0
2015-05-08 11:00:00,42.94,42.95,42.93,42.94,16900.0,37.9284,37.9372,37.9195,37.9284,16900.0
2015-05-08 11:05:00,42.94,42.95,42.92,42.95,36900.0,37.9284,37.9372,37.9107,37.9372,36900.0
2015-05-08 11:10:00,42.94,42.95,42.94,42.94,41700.0,37.9284,37.9372,37.9284,37.9284,41700.0
2015-05-08 11:15:00,42.94,42.98,42.94,42.98,14900.0,37.9284,37.9637,37.9284,37.9637,14900.0
2015-05-08 11:20:00,42.98,43.0,42.97,42.98,34400.0,37.9637,37.9814,37.9549,37.9637,34400.0
2015-05-08 11:25:00,42.97,42.98,42.94,42.95,32100.0,37.9549,37.9637,37.9284,37.9372,32100.0
2015-05-08 11:30:00,42.95,42.98,42.95,42.98,7900.0,37.9372,37.9637,37.9372,37.9637,7900.0
2015-05-08 11:35:00,42.98,42.99,42.97,42.99,13000.0,37.9637,37.9725,37.9549,37.9725,13000.0
2015-05-08 11:40:00,42.99,42.99,42.97,42.97,13200.0,37.9725,37.9725,37.9549,37.9549,13200.0
2015-05-08 11:45:00,42.97,43.01,42.97,42.99,365800.0,37.9549,37.9902,37.9549,37.9725,365800.0
2015-05-08 11:50:00,42.99,43.03,42.98,43.01,706500.0,37.9725,38.0079,37.9637,37.9902,706500.0
2015-05-08 11:55:00,43.01,43.01,42.98,43.0,42400.0,37.9902,37.9902,37.9637,37.9814,42400.0
2015-05-08 12:00:00,43.0,43.01,42.99,43.0,28400.0,37.9814,37.9902,37.9725,37.9814,28400.0
2015-05-08 12:05:00,43.0,43.01,42.97,42.97,43800.0,37.9814,37.9902,37.9549,37.9549,43800.0
2015-05-08 12:10:00,42.96,42.97,42.95,42.97,13600.0,37.946,37.9549,37.9372,37.9549,13600.0
2015-05-08 12:15:00,42.97,42.98,42.96,42.97,17000.0,37.9549,37.9637,37.946,37.9549,17000.0
2015-05-08 12:20:00,42.97,42.97,42.94,42.95,24700.0,37.9549,37.9549,37.9284,37.9372,24700.0
2015-05-08 12:25:00,42.95,42.97,42.94,42.97,57200.0,37.9372,37.9549,37.9284,37.9549,57200.0
2015-05-08 12:30:00,42.96,42.98,42.96,42.96,17100.0,37.946,37.9637,37.946,37.946,17100.0
2015-05-08 12:35:00,42.96,42.98,42.95,42.95,30900.0,37.946,37.9637,37.9372,37.9372,30900.0
2015-05-08 12:40:00,42.95,42.96,42.93,42.95,27900.0,37.9372,37.946,37.9195,37.9372,27900.0
2015-05-08 12:45:00,42.94,42.96,42.93,42.96,31600.0,37.9284,37.946,37.9195,37.946,31600.0
2015-05-08 12:50:00,42.96,42.98,42.95,42.96,26800.0,37.946,37.9637,37.9372,37.946,26800.0
2015-05-08 12:55:00,42.96,42.97,42.94,42.96,14400.0,37.946,37.9549,37.9284,37.946,14400.0
2015-05-08 13:00:00,42.96,42.97,42.95,42.96,16400.0,37.946,37.9549,37.9372,37.946,16400.0
2015-05-08 13:05:00,42.97,42.98,42.95,42.97,16400.0,37.9549,37.9637,37.9372,37.9549,16400.0
2015-05-08 13:10:00,42.97,43.0,42.97,42.98,48200.0,37.9549,37.9814,37.9549,37.9637,48200.0
2015-05-08 13:15:00,42.98,43.0,42.97,42.99,23400.0,37.9637,37.9814,37.9549,37.9725,23400.0
2015-05-08 13:20:00,42.99,43.0,42.98,42.98,13200.0,37.9725,37.9814,37.9637,37.9637,13200.0
2015-05-08 13:25:00,42.99,42.99,42.97,42.97,21600.0,37.9725,37.9725,37.9549,37.9549,21600.0
2015-05-08 13:30:00,42.97,42.99,42.96,42.97,21700.0,37.9549,37.9725,37.946,37.9549,21700.0
2015-05-08 13:35:00,42.98,42.99,42.96,42.97,50100.0,37.9637,37.9725,37.946,37.9549,50100.0
2015-05-08 13:40:00,42.97,42.98,42.97,42.98,8500.0,37.9549,37.9637,37.9549,37.9637,8500.0
2015-05-08 13:45:00,42.98,42.99,42.96,42.97,8100.0,37.9637,37.9725,37.946,37.9549,8100.0
2015-05-08 13:50:00,42.97,42.98,42.95,42.96,46100.0,37.9549,37.9637,37.9372,37.946,46100.0
2015-05-08 13:55:00,42.96,42.96,42.94,42.96,18100.0,37.946,37.946,37.9284,37.946,18100.0
2015-05-08 14:00:00,42.95,42.97,42.95,42.97,16500.0,37.9372,37.9549,37.9372,37.9549,16500.0
2015-05-08 14:05:00,42.97,42.97,42.95,42.96,28200.0,37.9549,37.9549,37.9372,37.946,28200.0
2015-05-08 14:10:00,42.95,42.96,42.94,42.96,12900.0,37.9372,37.946,37.9284,37.946,12900.0
2015-05-08 14:15:00,42.97,42.97,42.95,42.96,21900.0,37.9549,37.9549,37.9372,37.946,21900.0
2015-05-08 14:20:00,42.96,42.97,42.95,42.96,39600.0,37.946,37.9549,37.9372,37.946,39600.0
2015-05-08 14:25:00,42.96,42.97,42.95,42.96,19900.0,37.946,37.9549,37.9372,37.946,19900.0
2015-05-08 14:30:00,42.95,42.96,42.93,42.94,29100.0,37.9372,37.946,37.9195,37.9284,29100.0
2015-05-08 14:35:00,42.93,42.97,42.92,42.96,52200.0,37.9195,37.9549,37.9107,37.946,52200.0
2015-05-08 14:40:00,42.97,43.03,42.97,43.0,146100.0,37.9549,38.0079,37.9549,37.9814,146100.0
2015-05-08 14:45:00,43.0,43.02,42.99,43.01,64800.0,37.9814,37.999,37.9725,37.9902,64800.0
2015-05-08 14:50:00,43.0,43.02,42.99,43.01,13100.0,37.9814,37.999,37.9725,37.9902,13100.0
2015-05-08 14:55:00,43.01,43.02,42.98,43.01,78400.0,37.9902,37.999,37.9637,37.9902,78400.0
2015-05-08 15:00:00,43.02,43.02,42.99,43.0,38700.0,37.999,37.999,37.9725,37.9814,38700.0
2015-05-08 15:05:00,43.0,43.02,42.98,43.01,61100.0,37.9814,37.999,37.9637,37.9902,61100.0
2015-05-08 15:10:00,43.01,43.01,42.99,43.0,51000.0,37.9902,37.9902,37.9725,37.9814,51000.0
2015-05-08 15:15:00,43.01,43.02,42.97,42.98,49000.0,37.9902,37.999,37.9549,37.9637,49000.0
2015-05-08 15:20:00,42.98,42.99,42.97,42.98,96300.0,37.9637,37.9725,37.9549,37.9637,96300.0
2015-05-08 15:25:00,42.97,42.98,42.96,42.97,56100.0,37.9549,37.9637,37.946,37.9549,56100.0
2015-05-08 15:30:00,42.98,43.02,42.97,43.02,37300.0,37.9637,37.999,37.9549,37.999,37300.0
2015-05-08 15:35:00,43.01,43.03,42.99,43.0,74000.0,37.9902,38.0079,37.9725,37.9814,74000.0
2015-05-08 15:40:00,43.0,43.03,43.0,43.02,28300.0,37.9814,38.0079,37.9814,37.999,28300.0
2015-05-08 15:45:00,43.02,43.04,43.02,43.03,35500.0,37.999,38.0167,37.999,38.0079,35500.0
2015-05-08 15:50:00,43.03,43.06,43.02,43.06,141300.0,38.0079,38.0344,37.999,38.0344,141300.0
2015-05-08 15:55:00,43.05,43.06,43.01,43.01,1831100.0,38.0255,38.0344,37.9902,37.9902,1831100.0
2015-05-11 09:30:00,43.0,43.03,42.9,43.01,197000.0,37.9814,38.0079,37.893,37.9902,197000.0
2015-05-11 09:35:00,43.02,43.05,42.97,42.97,154400.0,37.999,38.0255,37.9549,37.9549,154400.0
2015-05-11 09:40:00,42.97,43.0,42.93,42.95,90000.0,37.9549,37.9814,37.9195,37.9372,90000.0
2015-05-11 09:45:00,42.95,43.02,42.95,42.98,83300.0,37.9372,37.999,37.9372,37.9637,83300.0
2015-05-11 09:50:00,42.99,43.01,42.93,42.94,90500.0,37.9725,37.9902,37.9195,37.9284,90500.0
2015-05-11 09:55:00,42.94,42.98,42.88,42.98,90500.0,37.9284,37.9637,37.8754,37.9637,90500.0
2015-05-11 10:00:00,42.97,43.01,42.96,43.01,421500.0,37.9549,37.9902,37.946,37.9902,421500.0
2015-05-11 10:05:00,43.01,43.03,42.99,43.01,361100.0,37.9902,38.0079,37.9725,37.9902,361100.0
2015-05-11 10:10:00,43.01,43.01,42.97,42.99,50400.0,37.9902,37.9902,37.9549,37.9725,50400.0
2015-05-11 10:15:00,42.98,43.0,42.95,42.95,49200.0,37.9637,37.9814,37.9372,37.9372,49200.0
2015-05-11 10:20:00,42.96,42.98,42.95,42.96,28800.0,37.946,37.9637,37.9372,37.946,28800.0
2015-05-11 10:25:00,42.96,42.97,42.89,42.9,39900.0,37.946,37.9549,37.8842,37.893,39900.0
2015-05-11 10:30:00,42.89,42.9,42.83,42.87,99100.0,37.8842,37.893,37.8312,37.8665,99100.0
2015-05-11 10:35:00,42.86,42.87,42.84,42.86,92100.0,37.8577,37.8665,37.84,37.8577,92100.0
2015-05-11 10:40:00,42.86,42.9,42.84,42.9,60300.0,37.8577,37.893,37.84,37.893,60300.0
2015-05-11 10:45:00,42.9,42.9,42.89,42.89,11700.0,37.893,37.893,37.8842,37.8842,11700.0
2015-05-11 10:50:00,42.89,42.92,42.88,42.89,599400.0,37.8842,37.9107,37.8754,37.8842,599400.0
2015-05-11 10:55:00,42.88,42.9,42.87,42.9,41500.0,37.8754,37.893,37.8665,37.893,41500.0
2015-05-11 11:00:00,42.89,42.89,42.84,42.85,55300.0,37.8842,37.8842,37.84,37.8489,55300.0
2015-05-11 11:05:00,42.85,42.9,42.83,42.9,35700.0,37.8489,37.893,37.8312,37.893,35700.0
2015-05-11 11:10:00,42.91,42.96,42.91,42.95,92000.0,37.9019,37.946,37.9019,37.9372,92000.0
2015-05-11 11:15:00,42.94,42.95,42.92,42.94,24300.0,37.9284,37.9372,37.9107,37.9284,24300.0
2015-05-11 11:20:00,42.95,42.95,42.92,42.93,72600.0,37.9372,37.9372,37.9107,37.9195,72600.0
2015-05-11 11:25:00,42.93,42.94,42.88,42.9,17400.0,37.9195,37.9284,37.8754,37.893,17400.0
2015-05-11 11:30:00,42.9,42.91,42.88,42.89,23600.0,37.893,37.9019,37.8754,37.8842,23600.0
2015-05-11 11:35:00,42.9,42.91,42.86,42.91,21500.0,37.893,37.9019,37.8577,37.9019,21500.0
2015-05-11 11:40:00,42.91,42.92,42.9,42.9,30700.0,37.9019,37.9107,37.893,37.893,30700.0
2015-05-11 11:45:00,42.9,42.93,42.9,42.93,12400.0,37.893,37.9195,37.893,37.9195,12400.0
2015-05-11 11:50:00,42.92,42.97,42.92,42.96,28900.0,37.9107,37.9549,37.9107,37.946,28900.0
2015-05-11 11:55:00,42.96,42.97,42.96,42.96,3800.0,37.946,37.9549,37.946,37.946,3800.0
2015-05-11 12:00:00,42.97,42.98,42.89,42.9,33800.0,37.9549,37.9637,37.8842,37.893,33800.0
2015-05-11 12:05:00,42.9,42.9,42.87,42.88,62800.0,37.893,37.893,37.8665,37.8754,62800.0
2015-05-11 12:10:00,42.87,42.91,42.86,42.89,51500.0,37.8665,37.9019,37.8577,37.8842,51500.0
2015-05-11 12:15:00,42.89,42.9,42.86,42.89,22600.0,37.8842,37.893,37.8577,37.8842,22600.0
2015-05-11 12:20:00,42.88,42.88,42.84,42.85,34300.0,37.8754,37.8754,37.84,37.8489,34300.0
2015-05-11 12:25:00,42.85,42.9,42.85,42.9,26900.0,37.8489,37.893,37.8489,37.893,26900.0
2015-05-11 12:30:00,42.89,42.89,42.87,42.89,14600.0,37.8842,37.8842,37.8665,37.8842,14600.0
2015-05-11 12:35:00,42.89,42.91,42.88,42.89,23300.0,37.8842,37.9019,37.8754,37.8842,23300.0
2015-05-11 12:40:00,42.9,42.91,42.87,42.88,34600.0,37.893,37.9019,37.8665,37.8754,34600.0
2015-05-11 12:45:00,42.88,42.88,42.85,42.86,31300.0,37.8754,37.8754,37.8489,37.8577,31300.0
2015-05-11 12:50:00,42.88,42.91,42.87,42.9,40500.0,37.8754,37.9019,37.8665,37.893,40500.0
2015-05-11 12:55:00,42.91,42.92,42.9,42.9,23100.0,37.9019,37.9107,37.893,37.893,23100.0
2015-05-11 13:00:00,42.9,42.92,42.9,42.91,9200.0,37.893,37.9107,37.893,37.9019,9200.0
2015-05-11 13:05:00,42.91,42.93,42.9,42.93,12800.0,37.9019,37.9195,37.893,37.9195,12800.0
2015-05-11 13:10:00,42.93,42.94,42.93,42.94,27300.0,37.9195,37.9284,37.9195,37.9284,27300.0
2015-05-11 13:15:00,42.93,42.96,42.93,42.94,26300.0,37.9195,37.946,37.9195,37.9284,26300.0
2015-05-11 13:20:00,42.94,42.96,42.93,42.94,28000.0,37.9284,37.946,37.9195,37.9284,28000.0
2015-05-11 13:25:00,42.94,42.95,42.93,42.93,18100.0,37.9284,37.9372,37.9195,37.9195,18100.0
2015-05-11 13:30:00,42.94,42.95,42.93,42.94,60600.0,37.9284,37.9372,37.9195,37.9284,60600.0
2015-05-11 13:35:00,42.95,42.96,42.93,42.94,107100.0,37.9372,37.946,37.9195,37.9284,107100.0
2015-05-11 13:40:00,42.94,42.95,42.93,42.93,41600.0,37.9284,37.9372,37.9195,37.9195,41600.0
2015-05-11 13:45:00,42.92,42.92,42.89,42.9,40100.0,37.9107,37.9107,37.8842,37.893,40100.0
2015-05-11 13:50:00,42.9,42.93,42.9,42.92,16600.0,37.893,37.9195,37.893,37.9107,16600.0
2015-05-11 13:55:00,42.92,42.92,42.88,42.89,17800.0,37.9107,37.9107,37.8754,37.8842,17800.0
2015-05-11 14:00:00,42.89,42.92,42.88,42.91,72800.0,37.8842,37.9107,37.8754,37.9019,72800.0
2015-05-11 14:05:00,42.91,42.92,42.87,42.88,43100.0,37.9019,37.9107,37.8665,37.8754,43100.0
2015-05-11 14:10:00,42.88,42.89,42.86,42.87,27100.0,37.8754,37.8842,37.8577,37.8665,27100.0
2015-05-11 14:15:00,42.87,42.87,42.84,42.87,49000.0,37.8665,37.8665,37.84,37.8665,49000.0
2015-05-11 14:20:00,42.87,42.9,42.86,42.89,19900.0,37.8665,37.893,37.8577,37.8842,19900.0
2015-05-11 14:25:00,42.88,42.91,42.87,42.9,15500.0,37.8754,37.9019,37.8665,37.893,15500.0
2015-05-11 14:30:00,42.89,42.9,42.88,42.9,16400.0,37.8842,37.893,37.8754,37.893,16400.0
2015-05-11 14:35:00,42.89,42.9,42.86,42.87,37800.0,37.8842,37.893,37.8577,37.8665,37800.0
2015-05-11 14:40:00,42.87,42.91,42.87,42.9,18500.0,37.8665,37.9019,37.8665,37.893,18500.0
2015-05-11 14:45:00,42.9,42.9,42.88,42.9,16900.0,37.893,37.893,37.8754,37.893,16900.0
2015-05-11 14:50:00,42.89,42.9,42.84,42.85,34300.0,37.8842,37.893,37.84,37.8489,34300.0
2015-05-11 14:55:00,42.85,42.85,42.83,42.84,41800.0,37.8489,37.8489,37.8312,37.84,41800.0
2015-05-11 15:00:00,42.83,42.84,42.77,42.8,52900.0,37.8312,37.84,37.7782,37.8047,52900.0
2015-05-11 15:05:00,42.8,42.82,42.78,42.81,42800.0,37.8047,37.8224,37.787,37.8135,42800.0
2015-05-11 15:10:00,42.81,42.83,42.81,42.83,16300.0,37.8135,37.8312,37.8135,37.8312,16300.0
2015-05-11 15:15:00,42.84,42.86,42.83,42.85,33500.0,37.84,37.8577,37.8312,37.8489,33500.0
2015-05-11 15:20:00,42.85,42.87,42.84,42.85,30100.0,37.8489,37.8665,37.84,37.8489,30100.0
2015-05-11 15:25:00,42.85,42.86,42.83,42.84,45400.0,37.8489,37.8577,37.8312,37.84,45400.0
2015-05-11 15:30:00,42.84,42.86,42.82,42.83,68100.0,37.84,37.8577,37.8224,37.8312,68100.0
2015-05-11 15:35:00,42.83,42.84,42.81,42.84,69500.0,37.8312,37.84,37.8135,37.84,69500.0
2015-05-11 15:40:00,42.83,42.86,42.83,42.86,88400.0,37.8312,37.8577,37.8312,37.8577,88400.0
2015-05-11 15:45:00,42.85,42.86,42.79,42.81,116100.0,37.8489,37.8577,37.7959,37.8135,116100.0
2015-05-11 15:50:00,42.8,42.82,42.79,42.82,129600.0,37.8047,37.8224,37.7959,37.8224,129600.0
2015-05-11 15:55:00,42.82,42.83,42.78,42.78,625300.0,37.8224,37.8312,37.787,37.787,625300.0
2015-05-12 09:30:00,42.58,42.58,42.43,42.45,211700.0,37.6104,37.6104,37.4779,37.4955,211700.0
2015-05-12 09:35:00,42.43,42.48,42.38,42.4,147100.0,37.4779,37.522,37.4337,37.4514,147100.0
2015-05-12 09:40:00,42.39,42.39,42.24,42.25,231000.0,37.4425,37.4425,37.3101,37.3189,231000.0
2015-05-12 09:45:00,42.25,42.31,42.21,42.3,251700.0,37.3189,37.3719,37.2836,37.3631,251700.0
2015-05-12 09:50:00,42.29,42.39,42.28,42.34,183600.0,37.3542,37.4425,37.3454,37.3984,183600.0
2015-05-12 09:55:00,42.34,42.37,42.33,42.33,106100.0,37.3984,37.4249,37.3896,37.3896,106100.0
2015-05-12 10:00:00,42.32,42.32,42.27,42.28,215300.0,37.3807,37.3807,37.3366,37.3454,215300.0
2015-05-12 10:05:00,42.28,42.36,42.26,42.35,84900.0,37.3454,37.416,37.3277,37.4072,84900.0
2015-05-12 10:10:00,42.36,42.36,42.28,42.31,89800.0,37.416,37.416,37.3454,37.3719,89800.0
2015-05-12 10:15:00,42.3,42.35,42.28,42.28,68800.0,37.3631,37.4072,37.3454,37.3454,68800.0
2015-05-12 10:20:00,42.28,42.32,42.26,42.29,62600.0,37.3454,37.3807,37.3277,37.3542,62600.0
2015-05-12 10:25:00,42.29,42.34,42.29,42.29,42900.0,37.3542,37.3984,37.3542,37.3542,42900.0
2015-05-12 10:30:00,42.29,42.39,42.29,42.38,46300.0,37.3542,37.4425,37.3542,37.4337,46300.0
2015-05-12 10:35:00,42.38,42.45,42.35,42.45,95600.0,37.4337,37.4955,37.4072,37.4955,95600.0
2015-05-12 10:40:00,42.46,42.51,42.46,42.48,86100.0,37.5044,37.5485,37.5044,37.522,86100.0
2015-05-12 10:45:00,42.48,42.56,42.48,42.51,107700.0,37.522,37.5927,37.522,37.5485,107700.0
2015-05-12 10:50:00,42.51,42.52,42.5,42.5,41500.0,37.5485,37.5574,37.5397,37.5397,41500.0
2015-05-12 10:55:00,42.5,42.53,42.47,42.49,45000.0,37.5397,37.5662,37.5132,37.5309,45000.0
2015-05-12 11:00:00,42.49,42.57,42.49,42.57,128400.0,37.5309,37.6015,37.5309,37.6015,128400.0
2015-05-12 11:05:00,42.56,42.62,42.56,42.58,60800.0,37.5927,37.6457,37.5927,37.6104,60800.0
2015-05-12 11:10:00,42.59,42.6,42.55,42.56,56000.0,37.6192,37.628,37.5839,37.5927,56000.0
2015-05-12 11:15:00,42.57,42.58,42.51,42.54,50000.0,37.6015,37.6104,37.5485,37.575,50000.0
2015-05-12 11:20:00,42.54,42.61,42.54,42.59,66000.0,37.575,37.6369,37.575,37.6192,66000.0
2015-05-12 11:25:00,42.59,42.59,42.55,42.56,50500.0,37.6192,37.6192,37.5839,37.5927,50500.0
2015-05-12 11:30:00,42.56,42.61,42.55,42.59,60200.0,37.5927,37.6369,37.5839,37.6192,60200.0
2015-05-12 11:35:00,42.6,42.61,42.56,42.57,14300.0,37.628,37.6369,37.5927,37.6015,14300.0
2015-05-12 11:40:00,42.57,42.6,42.55,42.6,112300.0,37.6015,37.628,37.5839,37.628,112300.0
2015-05-12 11:45:00,42.6,42.64,42.59,42.63,55300.0,37.628,37.6634,37.6192,37.6545,55300.0
2015-05-12 11:50:00,42.63,42.63,42.6,42.63,100800.0,37.6545,37.6545,37.628,37.6545,100800.0
2015-05-12 11:55:00,42.63,42.65,42.6,42.6,24500.0,37.6545,37.6722,37.628,37.628,24500.0
2015-05-12 12:00:00,42.59,42.61,42.55,42.57,45800.0,37.6192,37.6369,37.5839,37.6015,45800.0
2015-05-12 12:05:00,42.57,42.57,42.51,42.53,52100.0,37.6015,37.6015,37.5485,37.5662,52100.0
2015-05-12 12:10:00,42.52,42.54,42.5,42.54,127300.0,37.5574,37.575,37.5397,37.575,127300.0
2015-05-12 12:15:00,42.54,42.54,42.51,42.52,9500.0,37.575,37.575,37.5485,37.5574,9500.0
2015-05-12 12:20:00,42.52,42.55,42.51,42.54,14700.0,37.5574,37.5839,37.5485,37.575,14700.0
2015-05-12 12:25:00,42.54,42.56,42.52,42.55,37700.0,37.575,37.5927,37.5574,37.5839,37700.0
2015-05-12 12:30:00,42.55,42.58,42.54,42.57,11600.0,37.5839,37.6104,37.575,37.6015,11600.0
2015-05-12 12:35:00,42.57,42.63,42.57,42.63,38000.0,37.6015,37.6545,37.6015,37.6545,38000.0
2015-05-12 12:40:00,42.63,42.63,42.61,42.62,63500.0,37.6545,37.6545,37.6369,37.6457,63500.0
2015-05-12 12:45:00,42.63,42.63,42.61,42.61,12800.0,37.6545,37.6545,37.6369,37.6369,12800.0
2015-05-12 12:50:00,42.62,42.67,42.62,42.66,96400.0,37.6457,37.6899,37.6457,37.681,96400.0
2015-05-12 12:55:00,42.66,42.66,42.63,42.66,32900.0,37.681,37.681,37.6545,37.681,32900.0
2015-05-12 13:00:00,42.65,42.67,42.64,42.65,17600.0,37.6722,37.6899,37.6634,37.6722,17600.0
2015-05-12 13:05:00,42.65,42.7,42.64,42.69,24600.0,37.6722,37.7164,37.6634,37.7075,24600.0
2015-05-12 13:10:00,42.7,42.76,42.7,42.76,83300.0,37.7164,37.7694,37.7164,37.7694,83300.0
2015-05-12 13:15:00,42.76,42.76,42.71,42.73,89400.0,37.7694,37.7694,37.7252,37.7429,89400.0
2015-05-12 13:20:00,42.73,42.76,42.73,42.75,26000.0,37.7429,37.7694,37.7429,37.7605,26000.0
2015-05-12 13:25:00,42.75,42.76,42.73,42.73,46700.0,37.7605,37.7694,37.7429,37.7429,46700.0
2015-05-12 13:30:00,42.72,42.73,42.69,42.69,38200.0,37.734,37.7429,37.7075,37.7075,38200.0
2015-05-12 13:35:00,42.69,42.7,42.67,42.68,25100.0,37.7075,37.7164,37.6899,37.6987,25100.0
2015-05-12 13:40:00,42.69,42.69,42.65,42.66,21000.0,37.7075,37.7075,37.6722,37.681,21000.0
2015-05-12 13:45:00,42.66,42.68,42.65,42.65,15300.0,37.681,37.6987,37.6722,37.6722,15300.0
2015-05-12 13:50:00,42.65,42.67,42.63,42.64,26500.0,37.6722,37.6899,37.6545,37.6634,26500.0
2015-05-12 13:55:00,42.64,42.68,42.64,42.66,30200.0,37.6634,37.6987,37.6634,37.681,30200.0
2015-05-12 14:00:00,42.67,42.68,42.66,42.67,19600.0,37.6899,37.6987,37.681,37.6899,19600.0
2015-05-12 14:05:00,42.68,42.71,42.67,42.69,19500.0,37.6987,37.7252,37.6899,37.7075,19500.0
2015-05-12 14:10:00,42.69,42.7,42.64,42.66,36800.0,37.7075,37.7164,37.6634,37.681,36800.0
2015-05-12 14:15:00,42.66,42.66,42.62,42.64,40000.0,37.681,37.681,37.6457,37.6634,40000.0
2015-05-12 14:20:00,42.64,42.69,42.64,42.68,7700.0,37.6634,37.7075,37.6634,37.6987,7700.0
2015-05-12 14:25:00,42.67,42.73,42.67,42.72,49000.0,37.6899,37.7429,37.6899,37.734,49000.0
2015-05-12 14:30:00,42.72,42.75,42.72,42.73,15600.0,37.734,37.7605,37.734,37.7429,15600.0
2015-05-12 14:35:00,42.73,42.77,42.73,42.76,23300.0,37.7429,37.7782,37.7429,37.7694,23300.0
2015-05-12 14:40:00,42.76,42.77,42.7,42.72,451200.0,37.7694,37.7782,37.7164,37.734,451200.0
2015-05-12 14:45:00,42.72,42.74,42.71,42.73,31200.0,37.734,37.7517,37.7252,37.7429,31200.0
2015-05-12 14:50:00,42.74,42.74,42.69,42.7,36200.0,37.7517,37.7517,37.7075,37.7164,36200.0
2015-05-12 14:55:00,42.7,42.7,42.61,42.64,46100.0,37.7164,37.7164,37.6369,37.6634,46100.0
2015-05-12 15:00:00,42.65,42.68,42.64,42.66,33100.0,37.6722,37.6987,37.6634,37.681,33100.0
2015-05-12 15:05:00,42.65,42.67,42.63,42.66,23000.0,37.6722,37.6899,37.6545,37.681,23000.0
2015-05-12 15:10:00,42.66,42.68,42.64,42.67,54600.0,37.681,37.6987,37.6634,37.6899,54600.0
2015-05-12 15:15:00,42.66,42.68,42.63,42.65,108200.0,37.681,37.6987,37.6545,37.6722,108200.0
2015-05-12 15:20:00,42.65,42.68,42.65,42.66,33500.0,37.6722,37.6987,37.6722,37.681,33500.0
2015-05-12 15:25:00,42.67,42.69,42.62,42.65,77500.0,37.6899,37.7075,37.6457,37.6722,77500.0
2015-05-12 15:30:00,42.65,42.69,42.64,42.64,49600.0,37.6722,37.7075,37.6634,37.6634,49600.0
2015-05-12 15:35:00,42.64,42.67,42.63,42.65,39400.0,37.6634,37.6899,37.6545,37.6722,39400.0
2015-05-12 15:40:00,42.65,42.66,42.6,42.63,132200.0,37.6722,37.681,37.628,37.6545,132200.0
2015-05-12 15:45:00,42.62,42.65,42.62,42.64,98800.0,37.6457,37.6722,37.6457,37.6634,98800.0
2015-05-12 15:50:00,42.63,42.65,42.61,42.65,285300.0,37.6545,37.6722,37.6369,37.6722,285300.0
2015-05-12 15:55:00,42.65,42.65,42.57,42.58,635700.0,37.6722,37.6722,37.6015,37.6104,635700.0
2015-05-13 09:30:00,42.76,42.94,42.67,42.91,337800.0,37.7694,37.9284,37.6899,37.9019,337800.0
2015-05-13 09:35:00,42.92,42.97,42.89,42.92,199000.0,37.9107,37.9549,37.8842,37.9107,199000.0
2015-05-13 09:40:00,42.93,43.01,42.92,42.97,101100.0,37.9195,37.9902,37.9107,37.9549,101100.0
2015-05-13 09:45:00,42.97,42.99,42.92,42.95,71700.0,37.9549,37.9725,37.9107,37.9372,71700.0
2015-05-13 09:50:00,42.96,42.97,42.93,42.94,45500.0,37.946,37.9549,37.9195,37.9284,45500.0
2015-05-13 09:55:00,42.93,42.95,42.89,42.9,78600.0,37.9195,37.9372,37.8842,37.893,78600.0
2015-05-13 10:00:00,42.9,42.93,42.86,42.93,139700.0,37.893,37.9195,37.8577,37.9195,139700.0
2015-05-13 10:05:00,42.93,42.94,42.92,42.94,86700.0,37.9195,37.9284,37.9107,37.9284,86700.0
2015-05-13 10:10:00,42.93,42.96,42.92,42.95,62400.0,37.9195,37.946,37.9107,37.9372,62400.0
2015-05-13 10:15:00,42.95,42.95,42.91,42.91,413500.0,37.9372,37.9372,37.9019,37.9019,413500.0
2015-05-13 10:20:00,42.91,42.95,42.89,42.94,35100.0,37.9019,37.9372,37.8842,37.9284,35100.0
2015-05-13 10:25:00,42.93,42.94,42.9,42.91,30500.0,37.9195,37.9284,37.893,37.9019,30500.0
2015-05-13 10:30:00,42.91,42.91,42.83,42.84,346800.0,37.9019,37.9019,37.8312,37.84,346800.0
2015-05-13 10:35:00,42.84,42.87,42.81,42.83,67300.0,37.84,37.8665,37.8135,37.8312,67300.0
2015-05-13 10:40:00,42.82,42.85,42.81,42.83,24800.0,37.8224,37.8489,37.8135,37.8312,24800.0
2015-05-13 10:45:00,42.81,42.83,42.77,42.82,46800.0,37.8135,37.8312,37.7782,37.8224,46800.0
2015-05-13 10:50:00,42.81,42.87,42.81,42.86,21400.0,37.8135,37.8665,37.8135,37.8577,21400.0
2015-05-13 10:55:00,42.86,42.87,42.78,42.79,163400.0,37.8577,37.8665,37.787,37.7959,163400.0
2015-05-13 11:00:00,42.79,42.79,42.73,42.75,61900.0,37.7959,37.7959,37.7429,37.7605,61900.0
2015-05-13 11:05:00,42.75,42.8,42.75,42.8,25900.0,37.7605,37.8047,37.7605,37.8047,25900.0
2015-05-13 11:10:00,42.8,42.81,42.77,42.79,22900.0,37.8047,37.8135,37.7782,37.7959,22900.0
2015-05-13 11:15:00,42.79,42.83,42.78,42.83,34500.0,37.7959,37.8312,37.787,37.8312,34500.0
2015-05-13 11:20:00,42.82,42.82,42.78,42.81,82700.0,37.8224,37.8224,37.787,37.8135,82700.0
2015-05-13 11:25:00,42.8,42.81,42.76,42.78,31300.0,37.8047,37.8135,37.7694,37.787,31300.0
2015-05-13 11:30:00,42.77,42.83,42.73,42.82,110700.0,37.7782,37.8312,37.7429,37.8224,110700.0
2015-05-13 11:35:00,42.82,42.82,42.79,42.81,19700.0,37.8224,37.8224,37.7959,37.8135,19700.0
2015-05-13 11:40:00,42.81,42.85,42.81,42.84,28400.0,37.8135,37.8489,37.8135,37.84,28400.0
2015-05-13 11:45:00,42.85,42.87,42.82,42.85,15300.0,37.8489,37.8665,37.8224,37.8489,15300.0
2015-05-13 11:50:00,42.84,42.84,42.81,42.82,13900.0,37.84,37.84,37.8135,37.8224,13900.0
2015-05-13 11:55:00,42.82,42.85,42.82,42.82,53100.0,37.8224,37.8489,37.8224,37.8224,53100.0
2015-05-13 12:00:00,42.82,42.85,42.82,42.84,424600.0,37.8224,37.8489,37.8224,37.84,424600.0
2015-05-13 12:05:00,42.84,42.85,42.82,42.82,140500.0,37.84,37.8489,37.8224,37.8224,140500.0
2015-05-13 12:10:00,42.81,42.83,42.8,42.82,12400.0,37.8135,37.8312,37.8047,37.8224,12400.0
2015-05-13 12:15:00,42.82,42.84,42.81,42.83,18500.0,37.8224,37.84,37.8135,37.8312,18500.0
2015-05-13 12:20:00,42.83,42.84,42.78,42.78,28400.0,37.8312,37.84,37.787,37.787,28400.0
2015-05-13 12:25:00,42.79,42.8,42.74,42.76,41000.0,37.7959,37.8047,37.7517,37.7694,41000.0
2015-05-13 12:30:00,42.75,42.78,42.73,42.77,21300.0,37.7605,37.787,37.7429,37.7782,21300.0
2015-05-13 12:35:00,42.77,42.81,42.77,42.8,22100.0,37.7782,37.8135,37.7782,37.8047,22100.0
2015-05-13 12:40:00,42.8,42.81,42.79,42.79,112200.0,37.8047,37.8135,37.7959,37.7959,112200.0
2015-05-13 12:45:00,42.8,42.82,42.79,42.82,18700.0,37.8047,37.8224,37.7959,37.8224,18700.0
2015-05-13 12:50:00,42.82,42.82,42.8,42.81,22200.0,37.8224,37.8224,37.8047,37.8135,22200.0
2015-05-13 12:55:00,42.81,42.81,42.78,42.8,15800.0,37.8135,37.8135,37.787,37.8047,15800.0
2015-05-13 13:00:00,42.8,42.88,42.8,42.88,36500.0,37.8047,37.8754,37.8047,37.8754,36500.0
2015-05-13 13:05:00,42.88,42.89,42.86,42.88,22200.0,37.8754,37.8842,37.8577,37.8754,22200.0
2015-05-13 13:10:00,42.88,42.88,42.85,42.87,24100.0,37.8754,37.8754,37.8489,37.8665,24100.0
2015-05-13 13:15:00,42.87,42.87,42.85,42.86,16900.0,37.8665,37.8665,37.8489,37.8577,16900.0
2015-05-13 13:20:00,42.85,42.86,42.81,42.84,39100.0,37.8489,37.8577,37.8135,37.84,39100.0
2015-05-13 13:25:00,42.84,42.86,42.84,42.86,15700.0,37.84,37.8577,37.84,37.8577,15700.0
2015-05-13 13:30:00,42.86,42.89,42.86,42.88,20300.0,37.8577,37.8842,37.8577,37.8754,20300.0
2015-05-13 13:35:00,42.88,42.89,42.86,42.87,16600.0,37.8754,37.8842,37.8577,37.8665,16600.0
2015-05-13 13:40:00,42.86,42.89,42.86,42.88,20900.0,37.8577,37.8842,37.8577,37.8754,20900.0
2015-05-13 13:45:00,42.88,42.88,42.86,42.86,6600.0,37.8754,37.8754,37.8577,37.8577,6600.0
2015-05-13 13:50:00,42.87,42.87,42.85,42.86,19500.0,37.8665,37.8665,37.8489,37.8577,19500.0
2015-05-13 13:55:00,42.86,42.88,42.85,42.87,15700.0,37.8577,37.8754,37.8489,37.8665,15700.0
2015-05-13 14:00:00,42.87,42.88,42.86,42.87,67500.0,37.8665,37.8754,37.8577,37.8665,67500.0
2015-05-13 14:05:00,42.86,42.88,42.82,42.83,176700.0,37.8577,37.8754,37.8224,37.8312,176700.0
2015-05-13 14:10:00,42.82,42.82,42.79,42.81,21600.0,37.8224,37.8224,37.7959,37.8135,21600.0
2015-05-13 14:15:00,42.81,42.82,42.76,42.78,50200.0,37.8135,37.8224,37.7694,37.787,50200.0
2015-05-13 14:20:00,42.77,42.78,42.76,42.77,63000.0,37.7782,37.787,37.7694,37.7782,63000.0
2015-05-13 14:25:00,42.76,42.81,42.75,42.79,49400.0,37.7694,37.8135,37.7605,37.7959,49400.0
2015-05-13 14:30:00,42.79,42.8,42.75,42.77,961300.0,37.7959,37.8047,37.7605,37.7782,961300.0
2015-05-13 14:35:00,42.78,42.8,42.77,42.8,129200.0,37.787,37.8047,37.7782,37.8047,129200.0
2015-05-13 14:40:00,42.79,42.82,42.78,42.81,28400.0,37.7959,37.8224,37.787,37.8135,28400.0
2015-05-13 14:45:00,42.81,42.83,42.8,42.81,107400.0,37.8135,37.8312,37.8047,37.8135,107400.0
2015-05-13 14:50:00,42.8,42.81,42.77,42.78,37200.0,37.8047,37.8135,37.7782,37.787,37200.0
2015-05-13 14:55:00,42.78,42.79,42.77,42.79,36800.0,37.787,37.7959,37.7782,37.7959,36800.0
2015-05-13 15:00:00,42.79,42.82,42.78,42.81,43000.0,37.7959,37.8224,37.787,37.8135,43000.0
2015-05-13 15:05:00,42.81,42.83,42.8,42.83,65100.0,37.8135,37.8312,37.8047,37.8312,65100.0
2015-05-13 15:10:00,42.82,42.83,42.78,42.78,37900.0,37.8224,37.8312,37.787,37.787,37900.0
2015-05-13 15:15:00,42.78,42.81,42.78,42.78,42100.0,37.787,37.8135,37.787,37.787,42100.0
2015-05-13 15:20:00,42.78,42.8,42.74,42.79,209800.0,37.787,37.8047,37.7517,37.7959,209800.0
2015-05-13 15:25:00,42.79,42.8,42.76,42.76,23200.0,37.7959,37.8047,37.7694,37.7694,23200.0
2015-05-13 15:30:00,42.76,42.77,42.72,42.73,88900.0,37.7694,37.7782,37.734,37.7429,88900.0
2015-05-13 15:35:00,42.74,42.74,42.7,42.72,1207000.0,37.7517,37.7517,37.7164,37.734,1207000.0
2015-05-13 15:40:00,42.71,42.77,42.71,42.75,316700.0,37.7252,37.7782,37.7252,37.7605,316700.0
2015-05-13 15:45:00,42.75,42.78,42.73,42.75,209300.0,37.7605,37.787,37.7429,37.7605,209300.0
2015-05-13 15:50:00,42.75,42.76,42.73,42.76,332500.0,37.7605,37.7694,37.7429,37.7694,332500.0
2015-05-13 15:55:00,42.76,42.79,42.75,42.77,746200.0,37.7694,37.7959,37.7605,37.7782,746200.0
2015-05-14 09:30:00,43.1,43.16,43.06,43.12,266700.0,38.0697,38.1227,38.0344,38.0873,266700.0
2015-05-14 09:35:00,43.12,43.19,43.1,43.15,302700.0,38.0873,38.1492,38.0697,38.1138,302700.0
2015-05-14 09:40:00,43.15,43.16,43.08,43.08,101600.0,38.1138,38.1227,38.052,38.052,101600.0
2015-05-14 09:45:00,43.09,43.12,43.06,43.1,157500.0,38.0608,38.0873,38.0344,38.0697,157500.0
2015-05-14 09:50:00,43.11,43.16,43.11,43.15,64200.0,38.0785,38.1227,38.0785,38.1138,64200.0
2015-05-14 09:55:00,43.16,43.17,43.13,43.14,54900.0,38.1227,38.1315,38.0962,38.105,54900.0
2015-05-14 10:00:00,43.15,43.16,43.11,43.16,113200.0,38.1138,38.1227,38.0785,38.1227,113200.0
2015-05-14 10:05:00,43.16,43.22,43.15,43.22,40100.0,38.1227,38.1757,38.1138,38.1757,40100.0
2015-05-14 10:10:00,43.22,43.26,43.21,43.26,233400.0,38.1757,38.211,38.1668,38.211,233400.0
2015-05-14 10:15:00,43.26,43.28,43.24,43.26,44700.0,38.211,38.2287,38.1933,38.211,44700.0
2015-05-14 10:20:00,43.25,43.27,43.24,43.25,95100.0,38.2022,38.2198,38.1933,38.2022,95100.0
2015-05-14 10:25:00,43.25,43.27,43.23,43.24,30100.0,38.2022,38.2198,38.1845,38.1933,30100.0
2015-05-14 10:30:00,43.24,43.25,43.22,43.23,10100.0,38.1933,38.2022,38.1757,38.1845,10100.0
2015-05-14 10:35:00,43.22,43.24,43.21,43.23,69900.0,38.1757,38.1933,38.1668,38.1845,69900.0
2015-05-14 10:40:00,43.23,43.23,43.21,43.22,22500.0,38.1845,38.1845,38.1668,38.1757,22500.0
2015-05-14 10:45:00,43.23,43.23,43.21,43.22,141600.0,38.1845,38.1845,38.1668,38.1757,141600.0
2015-05-14 10:50:00,43.22,43.25,43.22,43.24,47300.0,38.1757,38.2022,38.1757,38.1933,47300.0
2015-05-14 10:55:00,43.24,43.26,43.24,43.25,28000.0,38.1933,38.211,38.1933,38.2022,28000.0
2015-05-14 11:00:00,43.25,43.3,43.25,43.28,40300.0,38.2022,38.2463,38.2022,38.2287,40300.0
2015-05-14 11:05:00,43.28,43.29,43.26,43.27,112800.0,38.2287,38.2375,38.211,38.2198,112800.0
2015-05-14 11:10:00,43.26,43.27,43.24,43.25,20700.0,38.211,38.2198,38.1933,38.2022,20700.0
2015-05-14 11:15:00,43.24,43.25,43.22,43.23,43100.0,38.1933,38.2022,38.1757,38.1845,43100.0
2015-05-14 11:20:00,43.24,43.25,43.22,43.24,44600.0,38.1933,38.2022,38.1757,38.1933,44600.0
2015-05-14 11:25:00,43.24,43.26,43.24,43.25,30100.0,38.1933,38.211,38.1933,38.2022,30100.0
2015-05-14 11:30:00,43.25,43.28,43.23,43.27,91600.0,38.2022,38.2287,38.1845,38.2198,91600.0
2015-05-14 11:35:00,43.27,43.27,43.26,43.26,8500.0,38.2198,38.2198,38.211,38.211,8500.0
2015-05-14 11:40:00,43.26,43.27,43.24,43.26,16800.0,38.211,38.2198,38.1933,38.211,16800.0
2015-05-14 11:45:00,43.26,43.28,43.25,43.27,33100.0,38.211,38.2287,38.2022,38.2198,33100.0
2015-05-14 11:50:00,43.27,43.29,43.27,43.28,98700.0,38.2198,38.2375,38.2198,38.2287,98700.0
2015-05-14 11:55:00,43.29,43.3,43.27,43.29,25000.0,38.2375,38.2463,38.2198,38.2375,25000.0
2015-05-14 12:00:00,43.29,43.3,43.29,43.3,46000.0,38.2375,38.2463,38.2375,38.2463,46000.0
2015-05-14 12:05:00,43.29,43.29,43.26,43.28,20100.0,38.2375,38.2375,38.211,38.2287,20100.0
2015-05-14 12:10:00,43.29,43.31,43.28,43.3,55700.0,38.2375,38.2552,38.2287,38.2463,55700.0
2015-05-14 12:15:00,43.3,43.33,43.29,43.32,61300.0,38.2463,38.2728,38.2375,38.264,61300.0
2015-05-14 12:20:00,43.32,43.35,43.32,43.34,134900.0,38.264,38.2905,38.264,38.2817,134900.0
2015-05-14 12:25:00,43.34,43.34,43.32,43.33,37000.0,38.2817,38.2817,38.264,38.2728,37000.0
2015-05-14 12:30:00,43.32,43.34,43.3,43.3,34500.0,38.264,38.2817,38.2463,38.2463,34500.0
2015-05-14 12:35:00,43.3,43.33,43.3,43.31,27200.0,38.2463,38.2728,38.2463,38.2552,27200.0
2015-05-14 12:40:00,43.31,43.31,43.29,43.3,12800.0,38.2552,38.2552,38.2375,38.2463,12800.0
2015-05-14 12:45:00,43.3,43.31,43.3,43.31,17700.0,38.2463,38.2552,38.2463,38.2552,17700.0
2015-05-14 12:50:00,43.31,43.32,43.31,43.32,81100.0,38.2552,38.264,38.2552,38.264,81100.0
2015-05-14 12:55:00,43.32,43.34,43.31,43.34,34100.0,38.264,38.2817,38.2552,38.2817,34100.0
2015-05-14 13:00:00,43.33,43.35,43.33,43.35,29100.0,38.2728,38.2905,38.2728,38.2905,29100.0
2015-05-14 13:05:00,43.35,43.35,43.33,43.35,41400.0,38.2905,38.2905,38.2728,38.2905,41400.0
2015-05-14 13:10:00,43.36,43.36,43.34,43.35,46400.0,38.2993,38.2993,38.2817,38.2905,46400.0
2015-05-14 13:15:00,43.35,43.36,43.34,43.34,35000.0,38.2905,38.2993,38.2817,38.2817,35000.0
2015-05-14 13:20:00,43.35,43.37,43.34,43.37,21000.0,38.2905,38.3082,38.2817,38.3082,21000.0
2015-05-14 13:25:00,43.36,43.39,43.36,43.38,64300.0,38.2993,38.3258,38.2993,38.317,64300.0
2015-05-14 13:30:00,43.38,43.41,43.38,43.4,67100.0,38.317,38.3435,38.317,38.3347,67100.0
2015-05-14 13:35:00,43.4,43.41,43.39,43.4,44400.0,38.3347,38.3435,38.3258,38.3347,44400.0
2015-05-14 13:40:00,43.4,43.4,43.36,43.37,37500.0,38.3347,38.3347,38.2993,38.3082,37500.0
2015-05-14 13:45:00,43.37,43.38,43.36,43.37,62200.0,38.3082,38.317,38.2993,38.3082,62200.0
2015-05-14 13:50:00,43.38,43.4,43.37,43.39,48500.0,38.317,38.3347,38.3082,38.3258,48500.0
2015-05-14 13:55:00,43.4,43.41,43.37,43.38,64000.0,38.3347,38.3435,38.3082,38.317,64000.0
2015-05-14 14:00:00,43.38,43.39,43.37,43.38,30100.0,38.317,38.3258,38.3082,38.317,30100.0
2015-05-14 14:05:00,43.37,43.4,43.37,43.4,186800.0,38.3082,38.3347,38.3082,38.3347,186800.0
2015-05-14 14:10:00,43.39,43.42,43.39,43.41,105100.0,38.3258,38.3523,38.3258,38.3435,105100.0
2015-05-14 14:15:00,43.41,43.43,43.4,43.42,47000.0,38.3435,38.3612,38.3347,38.3523,47000.0
2015-05-14 14:20:00,43.42,43.43,43.41,43.43,67600.0,38.3523,38.3612,38.3435,38.3612,67600.0
2015-05-14 14:25:00,43.42,43.43,43.41,43.42,29700.0,38.3523,38.3612,38.3435,38.3523,29700.0
2015-05-14 14:30:00,43.41,43.44,43.41,43.41,29300.0,38.3435,38.37,38.3435,38.3435,29300.0
2015-05-14 14:35:00,43.42,43.42,43.39,43.4,31000.0,38.3523,38.3523,38.3258,38.3347,31000.0
2015-05-14 14:40:00,43.4,43.41,43.38,43.39,75900.0,38.3347,38.3435,38.317,38.3258,75900.0
2015-05-14 14:45:00,43.39,43.39,43.38,43.39,31800.0,38.3258,38.3258,38.317,38.3258,31800.0
2015-05-14 14:50:00,43.38,43.4,43.38,43.39,26600.0,38.317,38.3347,38.317,38.3258,26600.0
2015-05-14 14:55:00,43.4,43.41,43.38,43.41,46200.0,38.3347,38.3435,38.317,38.3435,46200.0
2015-05-14 15:00:00,43.41,43.42,43.39,43.39,24100.0,38.3435,38.3523,38.3258,38.3258,24100.0
2015-05-14 15:05:00,43.4,43.43,43.39,43.42,167400.0,38.3347,38.3612,38.3258,38.3523,167400.0
2015-05-14 15:10:00,43.42,43.44,43.41,43.44,231100.0,38.3523,38.37,38.3435,38.37,231100.0
2015-05-14 15:15:00,43.43,43.44,43.4,43.41,164000.0,38.3612,38.37,38.3347,38.3435,164000.0
2015-05-14 15:20:00,43.41,43.43,43.4,43.42,33700.0,38.3435,38.3612,38.3347,38.3523,33700.0
2015-05-14 15:25:00,43.42,43.44,43.41,43.44,43100.0,38.3523,38.37,38.3435,38.37,43100.0
2015-05-14 15:30:00,43.44,43.45,43.42,43.43,54900.0,38.37,38.3788,38.3523,38.3612,54900.0
2015-05-14 15:35:00,43.42,43.43,43.41,43.42,77100.0,38.3523,38.3612,38.3435,38.3523,77100.0
2015-05-14 15:40:00,43.41,43.43,43.4,43.41,123400.0,38.3435,38.3612,38.3347,38.3435,123400.0
2015-05-14 15:45:00,43.4,43.42,43.4,43.41,278800.0,38.3347,38.3523,38.3347,38.3435,278800.0
2015-05-14 15:50:00,43.41,43.45,43.41,43.44,242300.0,38.3435,38.3788,38.3435,38.37,242300.0
2015-05-14 15:55:00,43.44,43.47,43.43,43.44,678800.0,38.37,38.3965,38.3612,38.37,678800.0
2015-05-15 09:30:00,43.54,43.58,43.51,43.55,138900.0,38.4583,38.4937,38.4318,38.4672,138900.0
2015-05-15 09:35:00,43.55,43.56,43.45,43.47,154500.0,38.4672,38.476,38.3788,38.3965,154500.0
2015-05-15 09:40:00,43.45,43.46,43.38,43.42,324500.0,38.3788,38.3877,38.317,38.3523,324500.0
2015-05-15 09:45:00,43.43,43.45,43.41,43.44,56500.0,38.3612,38.3788,38.3435,38.37,56500.0
2015-05-15 09:50:00,43.44,43.44,43.37,43.38,57600.0,38.37,38.37,38.3082,38.317,57600.0
2015-05-15 09:55:00,43.39,43.4,43.36,43.37,49600.0,38.3258,38.3347,38.2993,38.3082,49600.0
2015-05-15 10:00:00,43.38,43.38,43.29,43.3,212500.0,38.317,38.317,38.2375,38.2463,212500.0
2015-05-15 10:05:00,43.3,43.35,43.3,43.33,63500.0,38.2463,38.2905,38.2463,38.2728,63500.0
2015-05-15 10:10:00,43.33,43.35,43.28,43.3,108100.0,38.2728,38.2905,38.2287,38.2463,108100.0
2015-05-15 10:15:00,43.29,43.32,43.27,43.28,88300.0,38.2375,38.264,38.2198,38.2287,88300.0
2015-05-15 10:20:00,43.28,43.31,43.26,43.31,45000.0,38.2287,38.2552,38.211,38.2552,45000.0
2015-05-15 10:25:00,43.3,43.33,43.28,43.32,39800.0,38.2463,38.2728,38.2287,38.264,39800.0
2015-05-15 10:30:00,43.33,43.35,43.3,43.31,34600.0,38.2728,38.2905,38.2463,38.2552,34600.0
2015-05-15 10:35:00,43.3,43.32,43.28,43.32,44500.0,38.2463,38.264,38.2287,38.264,44500.0
2015-05-15 10:40:00,43.32,43.36,43.31,43.36,46900.0,38.264,38.2993,38.2552,38.2993,46900.0
2015-05-15 10:45:00,43.36,43.37,43.33,43.36,40800.0,38.2993,38.3082,38.2728,38.2993,40800.0
2015-05-15 10:50:00,43.36,43.37,43.34,43.37,22700.0,38.2993,38.3082,38.2817,38.3082,22700.0
2015-05-15 10:55:00,43.37,43.39,43.35,43.36,51300.0,38.3082,38.3258,38.2905,38.2993,51300.0
2015-05-15 11:00:00,43.37,43.4,43.36,43.38,79700.0,38.3082,38.3347,38.2993,38.317,79700.0
2015-05-15 11:05:00,43.38,43.41,43.37,43.41,19000.0,38.317,38.3435,38.3082,38.3435,19000.0
2015-05-15 11:10:00,43.4,43.4,43.34,43.35,1142600.0,38.3347,38.3347,38.2817,38.2905,1142600.0
2015-05-15 11:15:00,43.35,43.36,43.27,43.29,104900.0,38.2905,38.2993,38.2198,38.2375,104900.0
2015-05-15 11:20:00,43.28,43.31,43.28,43.3,50100.0,38.2287,38.2552,38.2287,38.2463,50100.0
2015-05-15 11:25:00,43.29,43.3,43.27,43.27,36500.0,38.2375,38.2463,38.2198,38.2198,36500.0
2015-05-15 11:30:00,43.26,43.3,43.26,43.28,29200.0,38.211,38.2463,38.211,38.2287,29200.0
2015-05-15 11:35:00,43.28,43.31,43.27,43.28,27500.0,38.2287,38.2552,38.2198,38.2287,27500.0
2015-05-15 11:40:00,43.28,43.3,43.27,43.3,18800.0,38.2287,38.2463,38.2198,38.2463,18800.0
2015-05-15 11:45:00,43.3,43.3,43.27,43.28,19700.0,38.2463,38.2463,38.2198,38.2287,19700.0
2015-05-15 11:50:00,43.27,43.3,43.26,43.29,30900.0,38.2198,38.2463,38.211,38.2375,30900.0
2015-05-15 11:55:00,43.29,43.3,43.27,43.3,104600.0,38.2375,38.2463,38.2198,38.2463,104600.0
2015-05-15 12:00:00,43.3,43.32,43.29,43.3,31000.0,38.2463,38.264,38.2375,38.2463,31000.0
2015-05-15 12:05:00,43.29,43.31,43.29,43.29,15300.0,38.2375,38.2552,38.2375,38.2375,15300.0
2015-05-15 12:10:00,43.29,43.3,43.29,43.3,18900.0,38.2375,38.2463,38.2375,38.2463,18900.0
2015-05-15 12:15:00,43.29,43.3,43.28,43.29,14900.0,38.2375,38.2463,38.2287,38.2375,14900.0
2015-05-15 12:20:00,43.28,43.31,43.28,43.3,25300.0,38.2287,38.2552,38.2287,38.2463,25300.0
2015-05-15 12:25:00,43.3,43.31,43.29,43.29,13400.0,38.2463,38.2552,38.2375,38.2375,13400.0
2015-05-15 12:30:00,43.28,43.3,43.28,43.29,13600.0,38.2287,38.2463,38.2287,38.2375,13600.0
2015-05-15 12:35:00,43.29,43.3,43.29,43.29,7500.0,38.2375,38.2463,38.2375,38.2375,7500.0
2015-05-15 12:40:00,43.29,43.32,43.28,43.31,30500.0,38.2375,38.264,38.2287,38.2552,30500.0
2015-05-15 12:45:00,43.32,43.32,43.3,43.3,10900.0,38.264,38.264,38.2463,38.2463,10900.0
2015-05-15 12:50:00,43.3,43.32,43.29,43.3,23700.0,38.2463,38.264,38.2375,38.2463,23700.0
2015-05-15 12:55:00,43.3,43.3,43.28,43.28,17600.0,38.2463,38.2463,38.2287,38.2287,17600.0
2015-05-15 13:00:00,43.29,43.31,43.29,43.3,24900.0,38.2375,38.2552,38.2375,38.2463,24900.0
2015-05-15 13:05:00,43.3,43.32,43.29,43.3,25100.0,38.2463,38.264,38.2375,38.2463,25100.0
2015-05-15 13:10:00,43.3,43.31,43.29,43.29,15400.0,38.2463,38.2552,38.2375,38.2375,15400.0
2015-05-15 13:15:00,43.29,43.29,43.27,43.27,49400.0,38.2375,38.2375,38.2198,38.2198,49400.0
2015-05-15 13:20:00,43.27,43.28,43.26,43.26,18600.0,38.2198,38.2287,38.211,38.211,18600.0
2015-05-15 13:25:00,43.26,43.27,43.25,43.26,20700.0,38.211,38.2198,38.2022,38.211,20700.0
2015-05-15 13:30:00,43.26,43.26,43.25,43.26,11500.0,38.211,38.211,38.2022,38.211,11500.0
2015-05-15 13:35:00,43.26,43.26,43.25,43.25,33700.0,38.211,38.211,38.2022,38.2022,33700.0
2015-05-15 13:40:00,43.25,43.26,43.24,43.25,20100.0,38.2022,38.211,38.1933,38.2022,20100.0
2015-05-15 13:45:00,43.26,43.26,43.25,43.25,8700.0,38.211,38.211,38.2022,38.2022,8700.0
2015-05-15 13:50:00,43.25,43.27,43.24,43.26,14700.0,38.2022,38.2198,38.1933,38.211,14700.0
2015-05-15 13:55:00,43.26,43.27,43.24,43.25,20500.0,38.211,38.2198,38.1933,38.2022,20500.0
2015-05-15 14:00:00,43.26,43.26,43.24,43.26,14000.0,38.211,38.211,38.1933,38.211,14000.0
2015-05-15 14:05:00,43.26,43.26,43.21,43.23,30900.0,38.211,38.211,38.1668,38.1845,30900.0
2015-05-15 14:10:00,43.23,43.24,43.23,43.24,14000.0,38.1845,38.1933,38.1845,38.1933,14000.0
2015-05-15 14:15:00,43.24,43.26,43.23,43.25,23000.0,38.1933,38.211,38.1845,38.2022,23000.0
2015-05-15 14:20:00,43.26,43.26,43.24,43.25,20900.0,38.211,38.211,38.1933,38.2022,20900.0
2015-05-15 14:25:00,43.25,43.27,43.25,43.26,24300.0,38.2022,38.2198,38.2022,38.211,24300.0
2015-05-15 14:30:00,43.26,43.28,43.25,43.28,23700.0,38.211,38.2287,38.2022,38.2287,23700.0
2015-05-15 14:35:00,43.27,43.3,43.27,43.29,50100.0,38.2198,38.2463,38.2198,38.2375,50100.0
2015-05-15 14:40:00,43.29,43.31,43.29,43.3,28800.0,38.2375,38.2552,38.2375,38.2463,28800.0
2015-05-15 14:45:00,43.3,43.31,43.28,43.29,39800.0,38.2463,38.2552,38.2287,38.2375,39800.0
2015-05-15 14:50:00,43.29,43.3,43.29,43.3,14500.0,38.2375,38.2463,38.2375,38.2463,14500.0
2015-05-15 14:55:00,43.3,43.31,43.29,43.3,76700.0,38.2463,38.2552,38.2375,38.2463,76700.0
2015-05-15 15:00:00,43.3,43.32,43.3,43.32,38200.0,38.2463,38.264,38.2463,38.264,38200.0
2015-05-15 15:05:00,43.32,43.32,43.29,43.3,34400.0,38.264,38.264,38.2375,38.2463,34400.0
2015-05-15 15:10:00,43.3,43.31,43.29,43.29,42600.0,38.2463,38.2552,38.2375,38.2375,42600.0
2015-05-15 15:15:00,43.29,43.31,43.28,43.28,76400.0,38.2375,38.2552,38.2287,38.2287,76400.0
2015-05-15 15:20:00,43.29,43.29,43.28,43.28,32300.0,38.2375,38.2375,38.2287,38.2287,32300.0
2015-05-15 15:25:00,43.28,43.29,43.26,43.26,49000.0,38.2287,38.2375,38.211,38.211,49000.0
2015-05-15 15:30:00,43.26,43.28,43.25,43.28,49500.0,38.211,38.2287,38.2022,38.2287,49500.0
2015-05-15 15:35:00,43.27,43.29,43.27,43.27,60500.0,38.2198,38.2375,38.2198,38.2198,60500.0
2015-05-15 15:40:00,43.27,43.28,43.27,43.28,96600.0,38.2198,38.2287,38.2198,38.2287,96600.0
2015-05-15 15:45:00,43.28,43.28,43.27,43.28,92700.0,38.2287,38.2287,38.2198,38.2287,92700.0
2015-05-15 15:50:00,43.28,43.31,43.27,43.31,216800.0,38.2287,38.2552,38.2198,38.2552,216800.0
2015-05-15 15:55:00,43.3,43.32,43.3,43.31,844300.0,38.2463,38.264,38.2463,38.2552,844300.0
2015-05-18 09:30:00,43.25,43.3,43.21,43.24,207400.0,38.2022,38.2463,38.1668,38.1933,207400.0
2015-05-18 09:35:00,43.24,43.25,43.19,43.23,45200.0,38.1933,38.2022,38.1492,38.1845,45200.0
2015-05-18 09:40:00,43.24,43.26,43.22,43.22,43300.0,38.1933,38.211,38.1757,38.1757,43300.0
2015-05-18 09:45:00,43.24,43.26,43.22,43.26,27900.0,38.1933,38.211,38.1757,38.211,27900.0
2015-05-18 09:50:00,43.26,43.32,43.26,43.28,40000.0,38.211,38.264,38.211,38.2287,40000.0
2015-05-18 09:55:00,43.29,43.33,43.29,43.32,35500.0,38.2375,38.2728,38.2375,38.264,35500.0
2015-05-18 10:00:00,43.32,43.35,43.29,43.3,38800.0,38.264,38.2905,38.2375,38.2463,38800.0
2015-05-18 10:05:00,43.3,43.31,43.26,43.26,50700.0,38.2463,38.2552,38.211,38.211,50700.0
2015-05-18 10:10:00,43.27,43.29,43.25,43.27,22100.0,38.2198,38.2375,38.2022,38.2198,22100.0
2015-05-18 10:15:00,43.26,43.28,43.25,43.26,12600.0,38.211,38.2287,38.2022,38.211,12600.0
2015-05-18 10:20:00,43.25,43.29,43.25,43.29,10100.0,38.2022,38.2375,38.2022,38.2375,10100.0
2015-05-18 10:25:00,43.29,43.3,43.27,43.29,19600.0,38.2375,38.2463,38.2198,38.2375,19600.0
2015-05-18 10:30:00,43.29,43.33,43.29,43.31,28700.0,38.2375,38.2728,38.2375,38.2552,28700.0
2015-05-18 10:35:00,43.31,43.33,43.3,43.31,38200.0,38.2552,38.2728,38.2463,38.2552,38200.0
2015-05-18 10:40:00,43.31,43.33,43.3,43.31,30800.0,38.2552,38.2728,38.2463,38.2552,30800.0
2015-05-18 10:45:00,43.3,43.32,43.28,43.28,45300.0,38.2463,38.264,38.2287,38.2287,45300.0
2015-05-18 10:50:00,43.29,43.3,43.28,43.28,9900.0,38.2375,38.2463,38.2287,38.2287,9900.0
2015-05-18 10:55:00,43.27,43.28,43.25,43.27,48100.0,38.2198,38.2287,38.2022,38.2198,48100.0
2015-05-18 11:00:00,43.28,43.32,43.28,43.32,10900.0,38.2287,38.264,38.2287,38.264,10900.0
2015-05-18 11:05:00,43.32,43.35,43.31,43.35,18300.0,38.264,38.2905,38.2552,38.2905,18300.0
2015-05-18 11:10:00,43.36,43.41,43.34,43.4,37200.0,38.2993,38.3435,38.2817,38.3347,37200.0
2015-05-18 11:15:00,43.41,43.41,43.38,43.41,156000.0,38.3435,38.3435,38.317,38.3435,156000.0
2015-05-18 11:20:00,43.4,43.43,43.4,43.42,33000.0,38.3347,38.3612,38.3347,38.3523,33000.0
2015-05-18 11:25:00,43.41,43.44,43.41,43.44,25600.0,38.3435,38.37,38.3435,38.37,25600.0
2015-05-18 11:30:00,43.44,43.47,43.44,43.46,48100.0,38.37,38.3965,38.37,38.3877,48100.0
2015-05-18 11:35:00,43.47,43.49,43.47,43.49,9700.0,38.3965,38.4142,38.3965,38.4142,9700.0
2015-05-18 11:40:00,43.49,43.5,43.46,43.46,32800.0,38.4142,38.423,38.3877,38.3877,32800.0
2015-05-18 11:45:00,43.47,43.48,43.45,43.46,19200.0,38.3965,38.4053,38.3788,38.3877,19200.0
2015-05-18 11:50:00,43.46,43.48,43.45,43.46,10700.0,38.3877,38.4053,38.3788,38.3877,10700.0
2015-05-18 11:55:00,43.46,43.46,43.44,43.46,13700.0,38.3877,38.3877,38.37,38.3877,13700.0
2015-05-18 12:00:00,43.46,43.47,43.46,43.47,8000.0,38.3877,38.3965,38.3877,38.3965,8000.0
2015-05-18 12:05:00,43.46,43.47,43.46,43.47,7300.0,38.3877,38.3965,38.3877,38.3965,7300.0
2015-05-18 12:10:00,43.46,43.48,43.44,43.44,13500.0,38.3877,38.4053,38.37,38.37,13500.0
2015-05-18 12:15:00,43.44,43.46,43.43,43.45,71900.0,38.37,38.3877,38.3612,38.3788,71900.0
2015-05-18 12:20:00,43.45,43.45,43.44,43.44,16800.0,38.3788,38.3788,38.37,38.37,16800.0
2015-05-18 12:25:00,43.45,43.46,43.44,43.45,17400.0,38.3788,38.3877,38.37,38.3788,17400.0
2015-05-18 12:30:00,43.45,43.46,43.43,43.43,21800.0,38.3788,38.3877,38.3612,38.3612,21800.0
2015-05-18 12:35:00,43.43,43.47,43.43,43.46,29500.0,38.3612,38.3965,38.3612,38.3877,29500.0
2015-05-18 12:40:00,43.47,43.47,43.45,43.47,25800.0,38.3965,38.3965,38.3788,38.3965,25800.0
2015-05-18 12:45:00,43.47,43.48,43.46,43.48,11300.0,38.3965,38.4053,38.3877,38.4053,11300.0
2015-05-18 12:50:00,43.48,43.48,43.46,43.48,9900.0,38.4053,38.4053,38.3877,38.4053,9900.0
2015-05-18 12:55:00,43.49,43.49,43.48,43.48,11100.0,38.4142,38.4142,38.4053,38.4053,11100.0
2015-05-18 13:00:00,43.48,43.5,43.48,43.49,11700.0,38.4053,38.423,38.4053,38.4142,11700.0
2015-05-18 13:05:00,43.49,43.51,43.48,43.51,8700.0,38.4142,38.4318,38.4053,38.4318,8700.0
2015-05-18 13:10:00,43.51,43.51,43.5,43.51,8300.0,38.4318,38.4318,38.423,38.4318,8300.0
2015-05-18 13:15:00,43.52,43.52,43.5,43.52,15500.0,38.4407,38.4407,38.423,38.4407,15500.0
2015-05-18 13:20:00,43.51,43.52,43.5,43.52,12400.0,38.4318,38.4407,38.423,38.4407,12400.0
2015-05-18 13:25:00,43.52,43.52,43.5,43.51,10000.0,38.4407,38.4407,38.423,38.4318,10000.0
2015-05-18 13:30:00,43.52,43.54,43.51,43.53,26900.0,38.4407,38.4583,38.4318,38.4495,26900.0
2015-05-18 13:35:00,43.53,43.54,43.52,43.52,6400.0,38.4495,38.4583,38.4407,38.4407,6400.0
2015-05-18 13:40:00,43.52,43.53,43.51,43.52,35600.0,38.4407,38.4495,38.4318,38.4407,35600.0
2015-05-18 13:45:00,43.52,43.53,43.51,43.53,19500.0,38.4407,38.4495,38.4318,38.4495,19500.0
2015-05-18 13:50:00,43.53,43.54,43.53,43.53,27700.0,38.4495,38.4583,38.4495,38.4495,27700.0
2015-05-18 13:55:00,43.53,43.54,43.53,43.54,56400.0,38.4495,38.4583,38.4495,38.4583,56400.0
2015-05-18 14:00:00,43.54,43.56,43.54,43.55,31400.0,38.4583,38.476,38.4583,38.4672,31400.0
2015-05-18 14:05:00,43.56,43.57,43.53,43.54,63600.0,38.476,38.4848,38.4495,38.4583,63600.0
2015-05-18 14:10:00,43.54,43.55,43.53,43.55,20200.0,38.4583,38.4672,38.4495,38.4672,20200.0
2015-05-18 14:15:00,43.55,43.55,43.51,43.52,29900.0,38.4672,38.4672,38.4318,38.4407,29900.0
2015-05-18 14:20:00,43.52,43.54,43.51,43.53,34800.0,38.4407,38.4583,38.4318,38.4495,34800.0
2015-05-18 14:25:00,43.52,43.53,43.51,43.52,21900.0,38.4407,38.4495,38.4318,38.4407,21900.0
2015-05-18 14:30:00,43.52,43.53,43.51,43.52,16500.0,38.4407,38.4495,38.4318,38.4407,16500.0
2015-05-18 14:35:00,43.52,43.55,43.52,43.55,16000.0,38.4407,38.4672,38.4407,38.4672,16000.0
2015-05-18 14:40:00,43.55,43.56,43.54,43.56,15100.0,38.4672,38.476,38.4583,38.476,15100.0
2015-05-18 14:45:00,43.56,43.56,43.53,43.55,27400.0,38.476,38.476,38.4495,38.4672,27400.0
2015-05-18 14:50:00,43.55,43.56,43.54,43.55,12900.0,38.4672,38.476,38.4583,38.4672,12900.0
2015-05-18 14:55:00,43.56,43.56,43.55,43.55,9600.0,38.476,38.476,38.4672,38.4672,9600.0
2015-05-18 15:00:00,43.56,43.57,43.55,43.57,47100.0,38.476,38.4848,38.4672,38.4848,47100.0
2015-05-18 15:05:00,43.56,43.58,43.56,43.57,59500.0,38.476,38.4937,38.476,38.4848,59500.0
2015-05-18 15:10:00,43.56,43.57,43.56,43.56,28900.0,38.476,38.4848,38.476,38.476,28900.0
2015-05-18 15:15:00,43.56,43.58,43.55,43.58,53600.0,38.476,38.4937,38.4672,38.4937,53600.0
2015-05-18 15:20:00,43.58,43.6,43.57,43.59,36500.0,38.4937,38.5113,38.4848,38.5025,36500.0
2015-05-18 15:25:00,43.59,43.6,43.54,43.55,36900.0,38.5025,38.5113,38.4583,38.4672,36900.0
2015-05-18 15:30:00,43.55,43.56,43.54,43.55,113700.0,38.4672,38.476,38.4583,38.4672,113700.0
2015-05-18 15:35:00,43.55,43.57,43.54,43.55,62200.0,38.4672,38.4848,38.4583,38.4672,62200.0
2015-05-18 15:40:00,43.55,43.56,43.54,43.55,66300.0,38.4672,38.476,38.4583,38.4672,66300.0
2015-05-18 15:45:00,43.54,43.55,43.52,43.52,111200.0,38.4583,38.4672,38.4407,38.4407,111200.0
2015-05-18 15:50:00,43.53,43.54,43.52,43.52,136200.0,38.4495,38.4583,38.4407,38.4407,136200.0
2015-05-18 15:55:00,43.52,43.53,43.5,43.5,325900.0,38.4407,38.4495,38.423,38.423,325900.0
2015-05-19 09:30:00,43.57,43.62,43.54,43.59,181700.0,38.4848,38.529,38.4583,38.5025,181700.0
2015-05-19 09:35:00,43.57,43.57,43.48,43.49,101000.0,38.4848,38.4848,38.4053,38.4142,101000.0
2015-05-19 09:40:00,43.5,43.55,43.47,43.54,100300.0,38.423,38.4672,38.3965,38.4583,100300.0
2015-05-19 09:45:00,43.53,43.55,43.51,43.53,49700.0,38.4495,38.4672,38.4318,38.4495,49700.0
2015-05-19 09:50:00,43.53,43.56,43.52,43.53,47200.0,38.4495,38.476,38.4407,38.4495,47200.0
2015-05-19 09:55:00,43.53,43.55,43.51,43.51,29700.0,38.4495,38.4672,38.4318,38.4318,29700.0
2015-05-19 10:00:00,43.52,43.54,43.49,43.5,245200.0,38.4407,38.4583,38.4142,38.423,245200.0
2015-05-19 10:05:00,43.49,43.5,43.43,43.46,33500.0,38.4142,38.423,38.3612,38.3877,33500.0
2015-05-19 10:10:00,43.45,43.48,43.42,43.47,74900.0,38.3788,38.4053,38.3523,38.3965,74900.0
2015-05-19 10:15:00,43.46,43.47,43.43,43.47,20400.0,38.3877,38.3965,38.3612,38.3965,20400.0
2015-05-19 10:20:00,43.46,43.46,43.41,43.44,27100.0,38.3877,38.3877,38.3435,38.37,27100.0
2015-05-19 10:25:00,43.43,43.48,43.43,43.48,40800.0,38.3612,38.4053,38.3612,38.4053,40800.0
2015-05-19 10:30:00,43.48,43.51,43.47,43.49,24300.0,38.4053,38.4318,38.3965,38.4142,24300.0
2015-05-19 10:35:00,43.5,43.52,43.48,43.51,29200.0,38.423,38.4407,38.4053,38.4318,29200.0
2015-05-19 10:40:00,43.51,43.52,43.49,43.52,38600.0,38.4318,38.4407,38.4142,38.4407,38600.0
2015-05-19 10:45:00,43.51,43.52,43.47,43.48,49900.0,38.4318,38.4407,38.3965,38.4053,49900.0
2015-05-19 10:50:00,43.48,43.49,43.45,43.46,102900.0,38.4053,38.4142,38.3788,38.3877,102900.0
2015-05-19 10:55:00,43.46,43.48,43.43,43.44,38700.0,38.3877,38.4053,38.3612,38.37,38700.0
2015-05-19 11:00:00,43.44,43.46,43.41,43.41,29400.0,38.37,38.3877,38.3435,38.3435,29400.0
2015-05-19 11:05:00,43.41,43.43,43.4,43.4,33400.0,38.3435,38.3612,38.3347,38.3347,33400.0
2015-05-19 11:10:00,43.4,43.42,43.4,43.42,6500.0,38.3347,38.3523,38.3347,38.3523,6500.0
2015-05-19 11:15:00,43.41,43.44,43.41,43.44,27100.0,38.3435,38.37,38.3435,38.37,27100.0
2015-05-19 11:20:00,43.45,43.46,43.43,43.45,44600.0,38.3788,38.3877,38.3612,38.3788,44600.0
2015-05-19 11:25:00,43.45,43.47,43.45,43.46,22600.0,38.3788,38.3965,38.3788,38.3877,22600.0
2015-05-19 11:30:00,43.46,43.47,43.44,43.46,49100.0,38.3877,38.3965,38.37,38.3877,49100.0
2015-05-19 11:35:00,43.46,43.46,43.44,43.44,15800.0,38.3877,38.3877,38.37,38.37,15800.0
2015-05-19 11:40:00,43.45,43.45,43.4,43.41,18800.0,38.3788,38.3788,38.3347,38.3435,18800.0
2015-05-19 11:45:00,43.42,43.43,43.41,43.41,22500.0,38.3523,38.3612,38.3435,38.3435,22500.0
2015-05-19 11:50:00,43.41,43.44,43.41,43.42,62300.0,38.3435,38.37,38.3435,38.3523,62300.0
2015-05-19 11:55:00,43.42,43.45,43.42,43.44,21000.0,38.3523,38.3788,38.3523,38.37,21000.0
2015-05-19 12:00:00,43.44,43.45,43.43,43.45,5800.0,38.37,38.3788,38.3612,38.3788,5800.0
2015-05-19 12:05:00,43.45,43.46,43.44,43.45,41600.0,38.3788,38.3877,38.37,38.3788,41600.0
2015-05-19 12:10:00,43.45,43.46,43.45,43.46,6100.0,38.3788,38.3877,38.3788,38.3877,6100.0
2015-05-19 12:15:00,43.47,43.47,43.44,43.46,10500.0,38.3965,38.3965,38.37,38.3877,10500.0
2015-05-19 12:20:00,43.46,43.46,43.43,43.43,6900.0,38.3877,38.3877,38.3612,38.3612,6900.0
2015-05-19 12:25:00,43.43,43.45,43.43,43.43,7700.0,38.3612,38.3788,38.3612,38.3612,7700.0
2015-05-19 12:30:00,43.43,43.45,43.42,43.44,13100.0,38.3612,38.3788,38.3523,38.37,13100.0
2015-05-19 12:35:00,43.44,43.47,43.44,43.47,4600.0,38.37,38.3965,38.37,38.3965,4600.0
2015-05-19 12:40:00,43.46,43.47,43.46,43.46,6400.0,38.3877,38.3965,38.3877,38.3877,6400.0
2015-05-19 12:45:00,43.46,43.49,43.46,43.48,25900.0,38.3877,38.4142,38.3877,38.4053,25900.0
2015-05-19 12:50:00,43.49,43.49,43.47,43.48,27200.0,38.4142,38.4142,38.3965,38.4053,27200.0
2015-05-19 12:55:00,43.48,43.48,43.45,43.47,47500.0,38.4053,38.4053,38.3788,38.3965,47500.0
2015-05-19 13:00:00,43.46,43.46,43.44,43.45,18000.0,38.3877,38.3877,38.37,38.3788,18000.0
2015-05-19 13:05:00,43.45,43.47,43.45,43.46,71200.0,38.3788,38.3965,38.3788,38.3877,71200.0
2015-05-19 13:10:00,43.45,43.48,43.45,43.48,29700.0,38.3788,38.4053,38.3788,38.4053,29700.0
2015-05-19 13:15:00,43.48,43.48,43.46,43.47,28800.0,38.4053,38.4053,38.3877,38.3965,28800.0
2015-05-19 13:20:00,43.48,43.48,43.47,43.48,13400.0,38.4053,38.4053,38.3965,38.4053,13400.0
2015-05-19 13:25:00,43.48,43.5,43.47,43.49,275700.0,38.4053,38.423,38.3965,38.4142,275700.0
2015-05-19 13:30:00,43.5,43.52,43.49,43.51,22600.0,38.423,38.4407,38.4142,38.4318,22600.0
2015-05-19 13:35:00,43.52,43.54,43.51,43.54,36600.0,38.4407,38.4583,38.4318,38.4583,36600.0
2015-05-19 13:40:00,43.54,43.56,43.52,43.56,129100.0,38.4583,38.476,38.4407,38.476,129100.0
2015-05-19 13:45:00,43.56,43.56,43.53,43.54,67000.0,38.476,38.476,38.4495,38.4583,67000.0
2015-05-19 13:50:00,43.55,43.55,43.53,43.53,32700.0,38.4672,38.4672,38.4495,38.4495,32700.0
2015-05-19 13:55:00,43.53,43.54,43.52,43.54,18900.0,38.4495,38.4583,38.4407,38.4583,18900.0
2015-05-19 14:00:00,43.54,43.55,43.52,43.52,23800.0,38.4583,38.4672,38.4407,38.4407,23800.0
2015-05-19 14:05:00,43.53,43.53,43.51,43.52,38500.0,38.4495,38.4495,38.4318,38.4407,38500.0
2015-05-19 14:10:00,43.52,43.54,43.52,43.54,31600.0,38.4407,38.4583,38.4407,38.4583,31600.0
2015-05-19 14:15:00,43.54,43.54,43.52,43.53,20100.0,38.4583,38.4583,38.4407,38.4495,20100.0
2015-05-19 14:20:00,43.54,43.56,43.53,43.55,19200.0,38.4583,38.476,38.4495,38.4672,19200.0
2015-05-19 14:25:00,43.54,43.56,43.52,43.52,38500.0,38.4583,38.476,38.4407,38.4407,38500.0
2015-05-19 14:30:00,43.53,43.53,43.5,43.5,10700.0,38.4495,38.4495,38.423,38.423,10700.0
2015-05-19 14:35:00,43.5,43.5,43.44,43.45,127500.0,38.423,38.423,38.37,38.3788,127500.0
2015-05-19 14:40:00,43.45,43.47,43.44,43.47,25300.0,38.3788,38.3965,38.37,38.3965,25300.0
2015-05-19 14:45:00,43.46,43.48,43.45,43.47,21200.0,38.3877,38.4053,38.3788,38.3965,21200.0
2015-05-19 14:50:00,43.47,43.47,43.45,43.46,21300.0,38.3965,38.3965,38.3788,38.3877,21300.0
2015-05-19 14:55:00,43.46,43.48,43.45,43.47,18300.0,38.3877,38.4053,38.3788,38.3965,18300.0
2015-05-19 15:00:00,43.47,43.48,43.46,43.46,16700.0,38.3965,38.4053,38.3877,38.3877,16700.0
2015-05-19 15:05:00,43.47,43.47,43.42,43.42,43000.0,38.3965,38.3965,38.3523,38.3523,43000.0
2015-05-19 15:10:00,43.42,43.43,43.36,43.37,167800.0,38.3523,38.3612,38.2993,38.3082,167800.0
2015-05-19 15:15:00,43.36,43.42,43.36,43.39,68100.0,38.2993,38.3523,38.2993,38.3258,68100.0
2015-05-19 15:20:00,43.39,43.41,43.38,43.4,53800.0,38.3258,38.3435,38.317,38.3347,53800.0
2015-05-19 15:25:00,43.4,43.4,43.37,43.39,22500.0,38.3347,38.3347,38.3082,38.3258,22500.0
2015-05-19 15:30:00,43.39,43.4,43.37,43.39,115600.0,38.3258,38.3347,38.3082,38.3258,115600.0
2015-05-19 15:35:00,43.39,43.43,43.38,43.41,52000.0,38.3258,38.3612,38.317,38.3435,52000.0
2015-05-19 15:40:00,43.41,43.41,43.37,43.37,67700.0,38.3435,38.3435,38.3082,38.3082,67700.0
2015-05-19 15:45:00,43.37,43.41,43.37,43.4,59700.0,38.3082,38.3435,38.3082,38.3347,59700.0
2015-05-19 15:50:00,43.4,43.41,43.36,43.39,88400.0,38.3347,38.3435,38.2993,38.3258,88400.0
2015-05-19 15:55:00,43.39,43.43,43.39,43.41,541800.0,38.3258,38.3612,38.3258,38.3435,541800.0
2015-05-20 09:30:00,43.44,43.45,43.34,43.34,218600.0,38.37,38.3788,38.2817,38.2817,218600.0
2015-05-20 09:35:00,43.33,43.36,43.31,43.34,114900.0,38.2728,38.2993,38.2552,38.2817,114900.0
2015-05-20 09:40:00,43.33,43.34,43.28,43.3,110500.0,38.2728,38.2817,38.2287,38.2463,110500.0
2015-05-20 09:45:00,43.3,43.33,43.28,43.33,101200.0,38.2463,38.2728,38.2287,38.2728,101200.0
2015-05-20 09:50:00,43.32,43.36,43.32,43.34,134200.0,38.264,38.2993,38.264,38.2817,134200.0
2015-05-20 09:55:00,43.33,43.36,43.32,43.33,100600.0,38.2728,38.2993,38.264,38.2728,100600.0
2015-05-20 10:00:00,43.33,43.37,43.3,43.36,68200.0,38.2728,38.3082,38.2463,38.2993,68200.0
2015-05-20 10:05:00,43.36,43.42,43.36,43.41,91800.0,38.2993,38.3523,38.2993,38.3435,91800.0
2015-05-20 10:10:00,43.41,43.42,43.38,43.39,75900.0,38.3435,38.3523,38.317,38.3258,75900.0
2015-05-20 10:15:00,43.38,43.43,43.37,43.41,66000.0,38.317,38.3612,38.3082,38.3435,66000.0
2015-05-20 10:20:00,43.41,43.43,43.4,43.41,46200.0,38.3435,38.3612,38.3347,38.3435,46200.0
2015-05-20 10:25:00,43.41,43.43,43.38,43.39,39700.0,38.3435,38.3612,38.317,38.3258,39700.0
2015-05-20 10:30:00,43.4,43.44,43.39,43.44,41900.0,38.3347,38.37,38.3258,38.37,41900.0
2015-05-20 10:35:00,43.44,43.47,43.42,43.46,35900.0,38.37,38.3965,38.3523,38.3877,35900.0
2015-05-20 10:40:00,43.46,43.47,43.44,43.47,31500.0,38.3877,38.3965,38.37,38.3965,31500.0
2015-05-20 10:45:00,43.46,43.47,43.43,43.44,73100.0,38.3877,38.3965,38.3612,38.37,73100.0
2015-05-20 10:50:00,43.44,43.46,43.41,43.42,57200.0,38.37,38.3877,38.3435,38.3523,57200.0
2015-05-20 10:55:00,43.42,43.44,43.41,43.43,182100.0,38.3523,38.37,38.3435,38.3612,182100.0
2015-05-20 11:00:00,43.43,43.44,43.42,43.42,29600.0,38.3612,38.37,38.3523,38.3523,29600.0
2015-05-20 11:05:00,43.43,43.45,43.41,43.44,50600.0,38.3612,38.3788,38.3435,38.37,50600.0
2015-05-20 11:10:00,43.44,43.46,43.43,43.44,56100.0,38.37,38.3877,38.3612,38.37,56100.0
2015-05-20 11:15:00,43.43,43.44,43.41,43.43,30100.0,38.3612,38.37,38.3435,38.3612,30100.0
2015-05-20 11:20:00,43.44,43.45,43.43,43.44,32200.0,38.37,38.3788,38.3612,38.37,32200.0
2015-05-20 11:25:00,43.44,43.45,43.4,43.41,41700.0,38.37,38.3788,38.3347,38.3435,41700.0
2015-05-20 11:30:00,43.41,43.43,43.39,43.4,28000.0,38.3435,38.3612,38.3258,38.3347,28000.0
2015-05-20 11:35:00,43.4,43.4,43.36,43.39,79900.0,38.3347,38.3347,38.2993,38.3258,79900.0
2015-05-20 11:40:00,43.39,43.4,43.38,43.39,29000.0,38.3258,38.3347,38.317,38.3258,29000.0
2015-05-20 11:45:00,43.39,43.41,43.37,43.38,69100.0,38.3258,38.3435,38.3082,38.317,69100.0
2015-05-20 11:50:00,43.37,43.38,43.35,43.37,72600.0,38.3082,38.317,38.2905,38.3082,72600.0
2015-05-20 11:55:00,43.37,43.4,43.37,43.39,44100.0,38.3082,38.3347,38.3082,38.3258,44100.0
2015-05-20 12:00:00,43.39,43.41,43.38,43.41,59800.0,38.3258,38.3435,38.317,38.3435,59800.0
2015-05-20 12:05:00,43.41,43.43,43.4,43.42,46100.0,38.3435,38.3612,38.3347,38.3523,46100.0
2015-05-20 12:10:00,43.43,43.43,43.41,43.42,34600.0,38.3612,38.3612,38.3435,38.3523,34600.0
2015-05-20 12:15:00,43.41,43.44,43.41,43.43,24200.0,38.3435,38.37,38.3435,38.3612,24200.0
2015-05-20 12:20:00,43.43,43.44,43.42,43.44,43900.0,38.3612,38.37,38.3523,38.37,43900.0
2015-05-20 12:25:00,43.44,43.46,43.43,43.44,55300.0,38.37,38.3877,38.3612,38.37,55300.0
2015-05-20 12:30:00,43.44,43.45,43.42,43.42,35700.0,38.37,38.3788,38.3523,38.3523,35700.0
2015-05-20 12:35:00,43.43,43.45,43.42,43.43,22400.0,38.3612,38.3788,38.3523,38.3612,22400.0
2015-05-20 12:40:00,43.43,43.44,43.4,43.42,37700.0,38.3612,38.37,38.3347,38.3523,37700.0
2015-05-20 12:45:00,43.41,43.44,43.39,43.41,24400.0,38.3435,38.37,38.3258,38.3435,24400.0
2015-05-20 12:50:00,43.41,43.43,43.41,43.43,13600.0,38.3435,38.3612,38.3435,38.3612,13600.0
2015-05-20 12:55:00,43.43,43.43,43.41,43.42,33400.0,38.3612,38.3612,38.3435,38.3523,33400.0
2015-05-20 13:00:00,43.42,43.43,43.4,43.41,31100.0,38.3523,38.3612,38.3347,38.3435,31100.0
2015-05-20 13:05:00,43.42,43.42,43.4,43.4,22600.0,38.3523,38.3523,38.3347,38.3347,22600.0
2015-05-20 13:10:00,43.4,43.42,43.39,43.41,56300.0,38.3347,38.3523,38.3258,38.3435,56300.0
2015-05-20 13:15:00,43.41,43.42,43.39,43.41,22700.0,38.3435,38.3523,38.3258,38.3435,22700.0
2015-05-20 13:20:00,43.41,43.42,43.39,43.4,23100.0,38.3435,38.3523,38.3258,38.3347,23100.0
2015-05-20 13:25:00,43.4,43.42,43.4,43.41,31000.0,38.3347,38.3523,38.3347,38.3435,31000.0
2015-05-20 13:30:00,43.41,43.42,43.4,43.41,14500.0,38.3435,38.3523,38.3347,38.3435,14500.0
2015-05-20 13:35:00,43.41,43.42,43.39,43.4,26200.0,38.3435,38.3523,38.3258,38.3347,26200.0
2015-05-20 13:40:00,43.4,43.41,43.37,43.38,33600.0,38.3347,38.3435,38.3082,38.317,33600.0
2015-05-20 13:45:00,43.37,43.4,43.37,43.39,18700.0,38.3082,38.3347,38.3082,38.3258,18700.0
2015-05-20 13:50:00,43.39,43.4,43.38,43.39,45700.0,38.3258,38.3347,38.317,38.3258,45700.0
2015-05-20 13:55:00,43.39,43.42,43.38,43.42,53300.0,38.3258,38.3523,38.317,38.3523,53300.0
2015-05-20 14:00:00,43.41,43.51,43.41,43.42,246100.0,38.3435,38.4318,38.3435,38.3523,246100.0
2015-05-20 14:05:00,43.42,43.47,43.41,43.41,57800.0,38.3523,38.3965,38.3435,38.3435,57800.0
2015-05-20 14:10:00,43.43,43.46,43.41,43.46,304600.0,38.3612,38.3877,38.3435,38.3877,304600.0
2015-05-20 14:15:00,43.46,43.53,43.45,43.53,84000.0,38.3877,38.4495,38.3788,38.4495,84000.0
2015-05-20 14:20:00,43.53,43.55,43.51,43.54,44600.0,38.4495,38.4672,38.4318,38.4583,44600.0
2015-05-20 14:25:00,43.54,43.65,43.53,43.65,100600.0,38.4583,38.5555,38.4495,38.5555,100600.0
2015-05-20 14:30:00,43.66,43.67,43.6,43.61,124400.0,38.5643,38.5732,38.5113,38.5202,124400.0
2015-05-20 14:35:00,43.61,43.63,43.61,43.62,70300.0,38.5202,38.5378,38.5202,38.529,70300.0
2015-05-20 14:40:00,43.62,43.62,43.58,43.6,77500.0,38.529,38.529,38.4937,38.5113,77500.0
2015-05-20 14:45:00,43.59,43.63,43.56,43.57,66500.0,38.5025,38.5378,38.476,38.4848,66500.0
2015-05-20 14:50:00,43.58,43.58,43.54,43.58,77300.0,38.4937,38.4937,38.4583,38.4937,77300.0
2015-05-20 14:55:00,43.57,43.58,43.56,43.57,62000.0,38.4848,38.4937,38.476,38.4848,62000.0
2015-05-20 15:00:00,43.57,43.58,43.53,43.55,83500.0,38.4848,38.4937,38.4495,38.4672,83500.0
2015-05-20 15:05:00,43.55,43.58,43.55,43.57,47000.0,38.4672,38.4937,38.4672,38.4848,47000.0
2015-05-20 15:10:00,43.57,43.58,43.52,43.53,77600.0,38.4848,38.4937,38.4407,38.4495,77600.0
2015-05-20 15:15:00,43.53,43.53,43.4,43.43,222900.0,38.4495,38.4495,38.3347,38.3612,222900.0
2015-05-20 15:20:00,43.43,43.45,43.37,43.43,349900.0,38.3612,38.3788,38.3082,38.3612,349900.0
2015-05-20 15:25:00,43.44,43.46,43.43,43.46,42600.0,38.37,38.3877,38.3612,38.3877,42600.0
2015-05-20 15:30:00,43.46,43.46,43.42,43.45,133100.0,38.3877,38.3877,38.3523,38.3788,133100.0
2015-05-20 15:35:00,43.45,43.46,43.41,43.42,124500.0,38.3788,38.3877,38.3435,38.3523,124500.0
2015-05-20 15:40:00,43.42,43.45,43.41,43.43,123400.0,38.3523,38.3788,38.3435,38.3612,123400.0
2015-05-20 15:45:00,43.43,43.49,43.42,43.48,98800.0,38.3612,38.4142,38.3523,38.4053,98800.0
2015-05-20 15:50:00,43.48,43.48,43.43,43.46,257600.0,38.4053,38.4053,38.3612,38.3877,257600.0
2015-05-20 15:55:00,43.46,43.48,43.43,43.44,742200.0,38.3877,38.4053,38.3612,38.37,742200.0
2015-05-21 09:30:00,43.38,43.4,43.33,43.38,188800.0,38.317,38.3347,38.2728,38.317,188800.0
2015-05-21 09:35:00,43.37,43.4,43.32,43.36,108300.0,38.3082,38.3347,38.264,38.2993,108300.0
2015-05-21 09:40:00,43.36,43.39,43.36,43.37,76900.0,38.2993,38.3258,38.2993,38.3082,76900.0
2015-05-21 09:45:00,43.36,43.38,43.33,43.34,65000.0,38.2993,38.317,38.2728,38.2817,65000.0
2015-05-21 09:50:00,43.34,43.36,43.33,43.36,45500.0,38.2817,38.2993,38.2728,38.2993,45500.0
2015-05-21 09:55:00,43.37,43.39,43.34,43.38,55300.0,38.3082,38.3258,38.2817,38.317,55300.0
2015-05-21 10:00:00,43.37,43.41,43.36,43.41,70000.0,38.3082,38.3435,38.2993,38.3435,70000.0
2015-05-21 10:05:00,43.42,43.48,43.4,43.46,28000.0,38.3523,38.4053,38.3347,38.3877,28000.0
2015-05-21 10:10:00,43.46,43.46,43.44,43.45,28100.0,38.3877,38.3877,38.37,38.3788,28100.0
2015-05-21 10:15:00,43.45,43.47,43.44,43.47,21600.0,38.3788,38.3965,38.37,38.3965,21600.0
2015-05-21 10:20:00,43.47,43.49,43.45,43.48,52400.0,38.3965,38.4142,38.3788,38.4053,52400.0
2015-05-21 10:25:00,43.48,43.51,43.48,43.5,58600.0,38.4053,38.4318,38.4053,38.423,58600.0
2015-05-21 10:30:00,43.5,43.52,43.49,43.49,19800.0,38.423,38.4407,38.4142,38.4142,19800.0
2015-05-21 10:35:00,43.5,43.5,43.48,43.5,13200.0,38.423,38.423,38.4053,38.423,13200.0
2015-05-21 10:40:00,43.49,43.51,43.49,43.5,40300.0,38.4142,38.4318,38.4142,38.423,40300.0
2015-05-21 10:45:00,43.5,43.52,43.5,43.52,9400.0,38.423,38.4407,38.423,38.4407,9400.0
2015-05-21 10:50:00,43.52,43.56,43.52,43.56,42800.0,38.4407,38.476,38.4407,38.476,42800.0
2015-05-21 10:55:00,43.56,43.57,43.52,43.54,17500.0,38.476,38.4848,38.4407,38.4583,17500.0
2015-05-21 11:00:00,43.54,43.56,43.53,43.53,9800.0,38.4583,38.476,38.4495,38.4495,9800.0
2015-05-21 11:05:00,43.54,43.6,43.54,43.59,35900.0,38.4583,38.5113,38.4583,38.5025,35900.0
2015-05-21 11:10:00,43.59,43.61,43.56,43.58,14500.0,38.5025,38.5202,38.476,38.4937,14500.0
2015-05-21 11:15:00,43.58,43.59,43.57,43.57,28600.0,38.4937,38.5025,38.4848,38.4848,28600.0
2015-05-21 11:20:00,43.57,43.6,43.56,43.6,186700.0,38.4848,38.5113,38.476,38.5113,186700.0
2015-05-21 11:25:00,43.61,43.62,43.6,43.61,13400.0,38.5202,38.529,38.5113,38.5202,13400.0
2015-05-21 11:30:00,43.62,43.63,43.61,43.61,22100.0,38.529,38.5378,38.5202,38.5202,22100.0
2015-05-21 11:35:00,43.61,43.62,43.58,43.59,15400.0,38.5202,38.529,38.4937,38.5025,15400.0
2015-05-21 11:40:00,43.59,43.6,43.58,43.58,7000.0,38.5025,38.5113,38.4937,38.4937,7000.0
2015-05-21 11:45:00,43.58,43.6,43.57,43.57,11600.0,38.4937,38.5113,38.4848,38.4848,11600.0
2015-05-21 11:50:00,43.57,43.6,43.57,43.6,6200.0,38.4848,38.5113,38.4848,38.5113,6200.0
2015-05-21 11:55:00,43.6,43.62,43.6,43.61,32300.0,38.5113,38.529,38.5113,38.5202,32300.0
2015-05-21 12:00:00,43.61,43.61,43.59,43.59,54900.0,38.5202,38.5202,38.5025,38.5025,54900.0
2015-05-21 12:05:00,43.59,43.6,43.59,43.59,19900.0,38.5025,38.5113,38.5025,38.5025,19900.0
2015-05-21 12:10:00,43.59,43.61,43.59,43.6,43700.0,38.5025,38.5202,38.5025,38.5113,43700.0
2015-05-21 12:15:00,43.6,43.61,43.58,43.61,30600.0,38.5113,38.5202,38.4937,38.5202,30600.0
2015-05-21 12:20:00,43.6,43.63,43.6,43.62,12300.0,38.5113,38.5378,38.5113,38.529,12300.0
2015-05-21 12:25:00,43.63,43.65,43.63,43.63,17700.0,38.5378,38.5555,38.5378,38.5378,17700.0
2015-05-21 12:30:00,43.64,43.67,43.63,43.65,42400.0,38.5467,38.5732,38.5378,38.5555,42400.0
2015-05-21 12:35:00,43.65,43.65,43.61,43.61,9700.0,38.5555,38.5555,38.5202,38.5202,9700.0
2015-05-21 12:40:00,43.61,43.63,43.61,43.63,13200.0,38.5202,38.5378,38.5202,38.5378,13200.0
2015-05-21 12:45:00,43.62,43.64,43.61,43.62,34700.0,38.529,38.5467,38.5202,38.529,34700.0
2015-05-21 12:50:00,43.63,43.63,43.61,43.61,6800.0,38.5378,38.5378,38.5202,38.5202,6800.0
2015-05-21 12:55:00,43.61,43.63,43.6,43.62,17000.0,38.5202,38.5378,38.5113,38.529,17000.0
2015-05-21 13:00:00,43.62,43.64,43.62,43.63,24800.0,38.529,38.5467,38.529,38.5378,24800.0
2015-05-21 13:05:00,43.63,43.64,43.62,43.62,11200.0,38.5378,38.5467,38.529,38.529,11200.0
2015-05-21 13:10:00,43.62,43.64,43.62,43.62,4700.0,38.529,38.5467,38.529,38.529,4700.0
2015-05-21 13:15:00,43.62,43.62,43.61,43.62,21900.0,38.529,38.529,38.5202,38.529,21900.0
2015-05-21 13:20:00,43.62,43.62,43.6,43.6,7700.0,38.529,38.529,38.5113,38.5113,7700.0
2015-05-21 13:25:00,43.6,43.61,43.6,43.6,11200.0,38.5113,38.5202,38.5113,38.5113,11200.0
2015-05-21 13:30:00,43.61,43.63,43.6,43.63,9600.0,38.5202,38.5378,38.5113,38.5378,9600.0
2015-05-21 13:35:00,43.63,43.64,43.62,43.62,123400.0,38.5378,38.5467,38.529,38.529,123400.0
2015-05-21 13:40:00,43.63,43.63,43.58,43.58,46800.0,38.5378,38.5378,38.4937,38.4937,46800.0
2015-05-21 13:45:00,43.59,43.6,43.57,43.57,24000.0,38.5025,38.5113,38.4848,38.4848,24000.0
2015-05-21 13:50:00,43.57,43.6,43.57,43.59,7200.0,38.4848,38.5113,38.4848,38.5025,7200.0
2015-05-21 13:55:00,43.59,43.59,43.54,43.56,127600.0,38.5025,38.5025,38.4583,38.476,127600.0
2015-05-21 14:00:00,43.56,43.58,43.55,43.58,48400.0,38.476,38.4937,38.4672,38.4937,48400.0
2015-05-21 14:05:00,43.57,43.59,43.57,43.57,13300.0,38.4848,38.5025,38.4848,38.4848,13300.0
2015-05-21 14:10:00,43.58,43.58,43.56,43.58,17600.0,38.4937,38.4937,38.476,38.4937,17600.0
2015-05-21 14:15:00,43.59,43.6,43.57,43.59,13000.0,38.5025,38.5113,38.4848,38.5025,13000.0
2015-05-21 14:20:00,43.59,43.61,43.59,43.61,16800.0,38.5025,38.5202,38.5025,38.5202,16800.0
2015-05-21 14:25:00,43.62,43.63,43.6,43.63,22400.0,38.529,38.5378,38.5113,38.5378,22400.0
2015-05-21 14:30:00,43.62,43.63,43.61,43.62,5500.0,38.529,38.5378,38.5202,38.529,5500.0
2015-05-21 14:35:00,43.62,43.66,43.61,43.64,29400.0,38.529,38.5643,38.5202,38.5467,29400.0
2015-05-21 14:40:00,43.64,43.65,43.62,43.65,69600.0,38.5467,38.5555,38.529,38.5555,69600.0
2015-05-21 14:45:00,43.64,43.65,43.64,43.65,49900.0,38.5467,38.5555,38.5467,38.5555,49900.0
2015-05-21 14:50:00,43.64,43.65,43.63,43.63,24500.0,38.5467,38.5555,38.5378,38.5378,24500.0
2015-05-21 14:55:00,43.64,43.64,43.62,43.63,25000.0,38.5467,38.5467,38.529,38.5378,25000.0
2015-05-21 15:00:00,43.63,43.65,43.61,43.61,37900.0,38.5378,38.5555,38.5202,38.5202,37900.0
2015-05-21 15:05:00,43.61,43.63,43.61,43.62,27500.0,38.5202,38.5378,38.5202,38.529,27500.0
2015-05-21 15:10:00,43.62,43.62,43.58,43.59,59500.0,38.529,38.529,38.4937,38.5025,59500.0
2015-05-21 15:15:00,43.59,43.6,43.56,43.57,18900.0,38.5025,38.5113,38.476,38.4848,18900.0
2015-05-21 15:20:00,43.57,43.58,43.57,43.58,15600.0,38.4848,38.4937,38.4848,38.4937,15600.0
2015-05-21 15:25:00,43.58,43.61,43.57,43.6,59900.0,38.4937,38.5202,38.4848,38.5113,59900.0
2015-05-21 15:30:00,43.6,43.62,43.6,43.61,15300.0,38.5113,38.529,38.5113,38.5202,15300.0
2015-05-21 15:35:00,43.61,43.65,43.61,43.64,72900.0,38.5202,38.5555,38.5202,38.5467,72900.0
2015-05-21 15:40:00,43.64,43.68,43.63,43.66,142200.0,38.5467,38.582,38.5378,38.5643,142200.0
2015-05-21 15:45:00,43.66,43.67,43.64,43.64,38000.0,38.5643,38.5732,38.5467,38.5467,38000.0
2015-05-21 15:50:00,43.65,43.65,43.62,43.64,130800.0,38.5555,38.5555,38.529,38.5467,130800.0
2015-05-21 15:55:00,43.63,43.63,43.59,43.62,478300.0,38.5378,38.5378,38.5025,38.529,478300.0
2015-05-22 09:30:00,43.49,43.63,43.49,43.59,173100.0,38.4142,38.5378,38.4142,38.5025,173100.0
2015-05-22 09:35:00,43.59,43.66,43.55,43.63,135500.0,38.5025,38.5643,38.4672,38.5378,135500.0
2015-05-22 09:40:00,43.63,43.68,43.62,43.62,101400.0,38.5378,38.582,38.529,38.529,101400.0
2015-05-22 09:45:00,43.62,43.65,43.61,43.64,47800.0,38.529,38.5555,38.5202,38.5467,47800.0
2015-05-22 09:50:00,43.64,43.66,43.63,43.65,64100.0,38.5467,38.5643,38.5378,38.5555,64100.0
2015-05-22 09:55:00,43.66,43.67,43.63,43.63,26800.0,38.5643,38.5732,38.5378,38.5378,26800.0
2015-05-22 10:00:00,43.64,43.67,43.64,43.67,24600.0,38.5467,38.5732,38.5467,38.5732,24600.0
2015-05-22 10:05:00,43.67,43.69,43.66,43.68,26000.0,38.5732,38.5908,38.5643,38.582,26000.0
2015-05-22 10:10:00,43.7,43.7,43.68,43.68,20800.0,38.5997,38.5997,38.582,38.582,20800.0
2015-05-22 10:15:00,43.69,43.7,43.67,43.67,17600.0,38.5908,38.5997,38.5732,38.5732,17600.0
2015-05-22 10:20:00,43.67,43.68,43.63,43.65,17300.0,38.5732,38.582,38.5378,38.5555,17300.0
2015-05-22 10:25:00,43.64,43.67,43.64,43.67,21500.0,38.5467,38.5732,38.5467,38.5732,21500.0
2015-05-22 10:30:00,43.66,43.68,43.65,43.68,25800.0,38.5643,38.582,38.5555,38.582,25800.0
2015-05-22 10:35:00,43.68,43.69,43.67,43.68,11000.0,38.582,38.5908,38.5732,38.582,11000.0
2015-05-22 10:40:00,43.68,43.7,43.67,43.69,59900.0,38.582,38.5997,38.5732,38.5908,59900.0
2015-05-22 10:45:00,43.69,43.69,43.66,43.66,13500.0,38.5908,38.5908,38.5643,38.5643,13500.0
2015-05-22 10:50:00,43.67,43.69,43.65,43.68,24900.0,38.5732,38.5908,38.5555,38.582,24900.0
2015-05-22 10:55:00,43.68,43.69,43.67,43.69,17600.0,38.582,38.5908,38.5732,38.5908,17600.0
2015-05-22 11:00:00,43.68,43.69,43.67,43.67,23900.0,38.582,38.5908,38.5732,38.5732,23900.0
2015-05-22 11:05:00,43.67,43.68,43.63,43.64,25700.0,38.5732,38.582,38.5378,38.5467,25700.0
2015-05-22 11:10:00,43.64,43.64,43.58,43.59,45800.0,38.5467,38.5467,38.4937,38.5025,45800.0
2015-05-22 11:15:00,43.59,43.61,43.57,43.61,33000.0,38.5025,38.5202,38.4848,38.5202,33000.0
2015-05-22 11:20:00,43.61,43.62,43.59,43.61,11500.0,38.5202,38.529,38.5025,38.5202,11500.0
2015-05-22 11:25:00,43.61,43.61,43.57,43.6,54400.0,38.5202,38.5202,38.4848,38.5113,54400.0
2015-05-22 11:30:00,43.6,43.6,43.57,43.59,15200.0,38.5113,38.5113,38.4848,38.5025,15200.0
2015-05-22 11:35:00,43.59,43.59,43.56,43.58,14600.0,38.5025,38.5025,38.476,38.4937,14600.0
2015-05-22 11:40:00,43.58,43.59,43.57,43.59,20000.0,38.4937,38.5025,38.4848,38.5025,20000.0
2015-05-22 11:45:00,43.59,43.6,43.57,43.59,57100.0,38.5025,38.5113,38.4848,38.5025,57100.0
2015-05-22 11:50:00,43.58,43.61,43.57,43.6,19800.0,38.4937,38.5202,38.4848,38.5113,19800.0
2015-05-22 11:55:00,43.6,43.62,43.59,43.62,7500.0,38.5113,38.529,38.5025,38.529,7500.0
2015-05-22 12:00:00,43.62,43.62,43.59,43.6,10400.0,38.529,38.529,38.5025,38.5113,10400.0
2015-05-22 12:05:00,43.6,43.61,43.59,43.61,19300.0,38.5113,38.5202,38.5025,38.5202,19300.0
2015-05-22 12:10:00,43.61,43.62,43.59,43.6,19800.0,38.5202,38.529,38.5025,38.5113,19800.0
2015-05-22 12:15:00,43.61,43.61,43.59,43.61,3900.0,38.5202,38.5202,38.5025,38.5202,3900.0
2015-05-22 12:20:00,43.61,43.61,43.59,43.59,14200.0,38.5202,38.5202,38.5025,38.5025,14200.0
2015-05-22 12:25:00,43.6,43.62,43.6,43.61,12800.0,38.5113,38.529,38.5113,38.5202,12800.0
2015-05-22 12:30:00,43.61,43.63,43.6,43.62,12900.0,38.5202,38.5378,38.5113,38.529,12900.0
2015-05-22 12:35:00,43.62,43.63,43.61,43.62,9500.0,38.529,38.5378,38.5202,38.529,9500.0
2015-05-22 12:40:00,43.62,43.63,43.61,43.62,11400.0,38.529,38.5378,38.5202,38.529,11400.0
2015-05-22 12:45:00,43.62,43.62,43.6,43.61,10200.0,38.529,38.529,38.5113,38.5202,10200.0
2015-05-22 12:50:00,43.61,43.61,43.59,43.59,13700.0,38.5202,38.5202,38.5025,38.5025,13700.0
2015-05-22 12:55:00,43.59,43.62,43.59,43.6,31600.0,38.5025,38.529,38.5025,38.5113,31600.0
2015-05-22 13:00:00,43.6,43.7,43.57,43.67,171100.0,38.5113,38.5997,38.4848,38.5732,171100.0
2015-05-22 13:05:00,43.66,43.7,43.65,43.68,128900.0,38.5643,38.5997,38.5555,38.582,128900.0
2015-05-22 13:10:00,43.69,43.7,43.66,43.67,74000.0,38.5908,38.5997,38.5643,38.5732,74000.0
2015-05-22 13:15:00,43.67,43.68,43.65,43.66,70500.0,38.5732,38.582,38.5555,38.5643,70500.0
2015-05-22 13:20:00,43.66,43.68,43.66,43.67,27900.0,38.5643,38.582,38.5643,38.5732,27900.0
2015-05-22 13:25:00,43.67,43.69,43.66,43.67,27300.0,38.5732,38.5908,38.5643,38.5732,27300.0
2015-05-22 13:30:00,43.67,43.69,43.66,43.68,15100.0,38.5732,38.5908,38.5643,38.582,15100.0
2015-05-22 13:35:00,43.68,43.7,43.67,43.67,81300.0,38.582,38.5997,38.5732,38.5732,81300.0
2015-05-22 13:40:00,43.68,43.7,43.67,43.69,88600.0,38.582,38.5997,38.5732,38.5908,88600.0
2015-05-22 13:45:00,43.69,43.71,43.68,43.7,41500.0,38.5908,38.6085,38.582,38.5997,41500.0
2015-05-22 13:50:00,43.71,43.71,43.69,43.69,79000.0,38.6085,38.6085,38.5908,38.5908,79000.0
2015-05-22 13:55:00,43.7,43.7,43.67,43.67,12900.0,38.5997,38.5997,38.5732,38.5732,12900.0
2015-05-22 14:00:00,43.68,43.68,43.63,43.64,44500.0,38.582,38.582,38.5378,38.5467,44500.0
2015-05-22 14:05:00,43.64,43.64,43.61,43.62,37200.0,38.5467,38.5467,38.5202,38.529,37200.0
2015-05-22 14:10:00,43.63,43.64,43.62,43.63,30700.0,38.5378,38.5467,38.529,38.5378,30700.0
2015-05-22 14:15:00,43.63,43.64,43.62,43.62,27600.0,38.5378,38.5467,38.529,38.529,27600.0
2015-05-22 14:20:00,43.63,43.64,43.61,43.63,33200.0,38.5378,38.5467,38.5202,38.5378,33200.0
2015-05-22 14:25:00,43.63,43.65,43.63,43.64,24600.0,38.5378,38.5555,38.5378,38.5467,24600.0
2015-05-22 14:30:00,43.64,43.64,43.61,43.61,17200.0,38.5467,38.5467,38.5202,38.5202,17200.0
2015-05-22 14:35:00,43.62,43.63,43.61,43.62,6000.0,38.529,38.5378,38.5202,38.529,6000.0
2015-05-22 14:40:00,43.62,43.63,43.61,43.63,8300.0,38.529,38.5378,38.5202,38.5378,8300.0
2015-05-22 14:45:00,43.63,43.64,43.62,43.64,20300.0,38.5378,38.5467,38.529,38.5467,20300.0
2015-05-22 14:50:00,43.64,43.66,43.63,43.66,10300.0,38.5467,38.5643,38.5378,38.5643,10300.0
2015-05-22 14:55:00,43.65,43.65,43.64,43.65,10100.0,38.5555,38.5555,38.5467,38.5555,10100.0
2015-05-22 15:00:00,43.65,43.66,43.63,43.65,18300.0,38.5555,38.5643,38.5378,38.5555,18300.0
2015-05-22 15:05:00,43.65,43.67,43.65,43.65,13900.0,38.5555,38.5732,38.5555,38.5555,13900.0
2015-05-22 15:10:00,43.65,43.67,43.65,43.66,13400.0,38.5555,38.5732,38.5555,38.5643,13400.0
2015-05-22 15:15:00,43.66,43.69,43.66,43.69,34100.0,38.5643,38.5908,38.5643,38.5908,34100.0
2015-05-22 15:20:00,43.69,43.7,43.68,43.69,38800.0,38.5908,38.5997,38.582,38.5908,38800.0
2015-05-22 15:25:00,43.69,43.7,43.67,43.67,25000.0,38.5908,38.5997,38.5732,38.5732,25000.0
2015-05-22 15:30:00,43.68,43.69,43.67,43.68,23100.0,38.582,38.5908,38.5732,38.582,23100.0
2015-05-22 15:35:00,43.68,43.68,43.64,43.66,63000.0,38.582,38.582,38.5467,38.5643,63000.0
2015-05-22 15:40:00,43.67,43.67,43.65,43.65,75900.0,38.5732,38.5732,38.5555,38.5555,75900.0
2015-05-22 15:45:00,43.64,43.64,43.62,43.64,60100.0,38.5467,38.5467,38.529,38.5467,60100.0
2015-05-22 15:50:00,43.63,43.63,43.59,43.6,149500.0,38.5378,38.5378,38.5025,38.5113,149500.0
2015-05-22 15:55:00,43.6,43.61,43.57,43.59,710100.0,38.5113,38.5202,38.4848,38.5025,710100.0
2015-05-26 09:30:00,43.47,43.5,43.37,43.4,225500.0,38.3965,38.423,38.3082,38.3347,225500.0
2015-05-26 09:35:00,43.4,43.4,43.32,43.35,201900.0,38.3347,38.3347,38.264,38.2905,201900.0
2015-05-26 09:40:00,43.35,43.35,43.27,43.28,95600.0,38.2905,38.2905,38.2198,38.2287,95600.0
2015-05-26 09:45:00,43.28,43.29,43.19,43.19,150900.0,38.2287,38.2375,38.1492,38.1492,150900.0
2015-05-26 09:50:00,43.18,43.18,43.12,43.14,129900.0,38.1403,38.1403,38.0873,38.105,129900.0
2015-05-26 09:55:00,43.14,43.17,43.13,43.16,134100.0,38.105,38.1315,38.0962,38.1227,134100.0
2015-05-26 10:00:00,43.15,43.19,43.13,43.16,130100.0,38.1138,38.1492,38.0962,38.1227,130100.0
2015-05-26 10:05:00,43.16,43.16,43.13,43.14,62400.0,38.1227,38.1227,38.0962,38.105,62400.0
2015-05-26 10:10:00,43.13,43.13,43.08,43.11,92600.0,38.0962,38.0962,38.052,38.0785,92600.0
2015-05-26 10:15:00,43.11,43.11,43.02,43.04,198600.0,38.0785,38.0785,37.999,38.0167,198600.0
2015-05-26 10:20:00,43.04,43.08,43.03,43.07,163100.0,38.0167,38.052,38.0079,38.0432,163100.0
2015-05-26 10:25:00,43.06,43.11,43.06,43.11,126900.0,38.0344,38.0785,38.0344,38.0785,126900.0
2015-05-26 10:30:00,43.1,43.1,43.05,43.07,89600.0,38.0697,38.0697,38.0255,38.0432,89600.0
2015-05-26 10:35:00,43.06,43.08,43.01,43.05,93400.0,38.0344,38.052,37.9902,38.0255,93400.0
2015-05-26 10:40:00,43.05,43.09,43.04,43.07,102200.0,38.0255,38.0608,38.0167,38.0432,102200.0
2015-05-26 10:45:00,43.08,43.09,43.06,43.08,67600.0,38.052,38.0608,38.0344,38.052,67600.0
2015-05-26 10:50:00,43.08,43.08,43.02,43.02,50100.0,38.052,38.052,37.999,37.999,50100.0
2015-05-26 10:55:00,43.02,43.05,43.01,43.03,51200.0,37.999,38.0255,37.9902,38.0079,51200.0
2015-05-26 11:00:00,43.03,43.04,42.96,42.98,139800.0,38.0079,38.0167,37.946,37.9637,139800.0
2015-05-26 11:05:00,42.97,43.02,42.96,43.02,86700.0,37.9549,37.999,37.946,37.999,86700.0
2015-05-26 11:10:00,43.01,43.02,42.98,43.01,83500.0,37.9902,37.999,37.9637,37.9902,83500.0
2015-05-26 11:15:00,43.0,43.01,42.96,42.96,46800.0,37.9814,37.9902,37.946,37.946,46800.0
2015-05-26 11:20:00,42.97,43.01,42.96,43.0,28000.0,37.9549,37.9902,37.946,37.9814,28000.0
2015-05-26 11:25:00,43.01,43.04,42.99,43.04,83100.0,37.9902,38.0167,37.9725,38.0167,83100.0
2015-05-26 11:30:00,43.03,43.06,43.01,43.05,110700.0,38.0079,38.0344,37.9902,38.0255,110700.0
2015-05-26 11:35:00,43.06,43.09,43.05,43.06,28200.0,38.0344,38.0608,38.0255,38.0344,28200.0
2015-05-26 11:40:00,43.06,43.07,43.04,43.06,17000.0,38.0344,38.0432,38.0167,38.0344,17000.0
2015-05-26 11:45:00,43.06,43.07,43.03,43.04,42600.0,38.0344,38.0432,38.0079,38.0167,42600.0
2015-05-26 11:50:00,43.04,43.04,43.01,43.01,20500.0,38.0167,38.0167,37.9902,37.9902,20500.0
2015-05-26 11:55:00,43.01,43.05,43.01,43.03,16400.0,37.9902,38.0255,37.9902,38.0079,16400.0
2015-05-26 12:00:00,43.04,43.04,43.03,43.03,13000.0,38.0167,38.0167,38.0079,38.0079,13000.0
2015-05-26 12:05:00,43.03,43.04,42.99,43.0,31800.0,38.0079,38.0167,37.9725,37.9814,31800.0
2015-05-26 12:10:00,43.0,43.03,43.0,43.02,32100.0,37.9814,38.0079,37.9814,37.999,32100.0
2015-05-26 12:15:00,43.02,43.04,43.01,43.04,18600.0,37.999,38.0167,37.9902,38.0167,18600.0
2015-05-26 12:20:00,43.03,43.06,43.03,43.06,27900.0,38.0079,38.0344,38.0079,38.0344,27900.0
2015-05-26 12:25:00,43.05,43.06,43.03,43.05,42400.0,38.0255,38.0344,38.0079,38.0255,42400.0
2015-05-26 12:30:00,43.05,43.06,43.0,43.02,59400.0,38.0255,38.0344,37.9814,37.999,59400.0
2015-05-26 12:35:00,43.02,43.05,43.01,43.02,30400.0,37.999,38.0255,37.9902,37.999,30400.0
2015-05-26 12:40:00,43.03,43.03,43.0,43.03,32900.0,38.0079,38.0079,37.9814,38.0079,32900.0
2015-05-26 12:45:00,43.03,43.03,43.0,43.03,15000.0,38.0079,38.0079,37.9814,38.0079,15000.0
2015-05-26 12:50:00,43.03,43.03,42.97,42.99,33100.0,38.0079,38.0079,37.9549,37.9725,33100.0
2015-05-26 12:55:00,43.0,43.0,42.97,42.98,24800.0,37.9814,37.9814,37.9549,37.9637,24800.0
2015-05-26 13:00:00,42.97,42.98,42.95,42.95,47500.0,37.9549,37.9637,37.9372,37.9372,47500.0
2015-05-26 13:05:00,42.95,42.96,42.91,42.94,172100.0,37.9372,37.946,37.9019,37.9284,172100.0
2015-05-26 13:10:00,42.94,42.97,42.93,42.97,48300.0,37.9284,37.9549,37.9195,37.9549,48300.0
2015-05-26 13:15:00,42.97,42.97,42.94,42.97,78200.0,37.9549,37.9549,37.9284,37.9549,78200.0
2015-05-26 13:20:00,42.96,42.99,42.96,42.97,87900.0,37.946,37.9725,37.946,37.9549,87900.0
2015-05-26 13:25:00,42.97,43.02,42.96,43.01,217000.0,37.9549,37.999,37.946,37.9902,217000.0
2015-05-26 13:30:00,43.0,43.0,42.95,42.97,57600.0,37.9814,37.9814,37.9372,37.9549,57600.0
2015-05-26 13:35:00,42.96,42.97,42.91,42.92,124100.0,37.946,37.9549,37.9019,37.9107,124100.0
2015-05-26 13:40:00,42.93,42.95,42.91,42.92,46200.0,37.9195,37.9372,37.9019,37.9107,46200.0
2015-05-26 13:45:00,42.92,42.94,42.91,42.93,65600.0,37.9107,37.9284,37.9019,37.9195,65600.0
2015-05-26 13:50:00,42.93,42.95,42.9,42.94,72800.0,37.9195,37.9372,37.893,37.9284,72800.0
2015-05-26 13:55:00,42.94,42.94,42.88,42.89,152600.0,37.9284,37.9284,37.8754,37.8842,152600.0
2015-05-26 14:00:00,42.89,42.92,42.89,42.91,46200.0,37.8842,37.9107,37.8842,37.9019,46200.0
2015-05-26 14:05:00,42.91,42.92,42.9,42.9,43000.0,37.9019,37.9107,37.893,37.893,43000.0
2015-05-26 14:10:00,42.9,42.92,42.89,42.91,17300.0,37.893,37.9107,37.8842,37.9019,17300.0
2015-05-26 14:15:00,42.9,42.94,42.89,42.93,85600.0,37.893,37.9284,37.8842,37.9195,85600.0
2015-05-26 14:20:00,42.93,42.93,42.89,42.9,43600.0,37.9195,37.9195,37.8842,37.893,43600.0
2015-05-26 14:25:00,42.9,42.92,42.88,42.89,74900.0,37.893,37.9107,37.8754,37.8842,74900.0
2015-05-26 14:30:00,42.89,42.9,42.87,42.87,32400.0,37.8842,37.893,37.8665,37.8665,32400.0
2015-05-26 14:35:00,42.87,42.89,42.86,42.89,47500.0,37.8665,37.8842,37.8577,37.8842,47500.0
2015-05-26 14:40:00,42.89,42.92,42.88,42.9,39800.0,37.8842,37.9107,37.8754,37.893,39800.0
2015-05-26 14:45:00,42.9,42.91,42.86,42.87,41100.0,37.893,37.9019,37.8577,37.8665,41100.0
2015-05-26 14:50:00,42.87,42.87,42.84,42.85,26800.0,37.8665,37.8665,37.84,37.8489,26800.0
2015-05-26 14:55:00,42.85,42.87,42.84,42.84,243400.0,37.8489,37.8665,37.84,37.84,243400.0
2015-05-26 15:00:00,42.84,42.89,42.84,42.89,30100.0,37.84,37.8842,37.84,37.8842,30100.0
2015-05-26 15:05:00,42.89,42.9,42.87,42.9,53500.0,37.8842,37.893,37.8665,37.893,53500.0
2015-05-26 15:10:00,42.89,42.91,42.86,42.91,67100.0,37.8842,37.9019,37.8577,37.9019,67100.0
2015-05-26 15:15:00,42.9,42.95,42.9,42.91,92500.0,37.893,37.9372,37.893,37.9019,92500.0
2015-05-26 15:20:00,42.91,42.93,42.89,42.93,71000.0,37.9019,37.9195,37.8842,37.9195,71000.0
2015-05-26 15:25:00,42.93,42.95,42.92,42.95,74400.0,37.9195,37.9372,37.9107,37.9372,74400.0
2015-05-26 15:30:00,42.95,42.98,42.94,42.98,127200.0,37.9372,37.9637,37.9284,37.9637,127200.0
2015-05-26 15:35:00,42.98,43.0,42.95,42.98,181500.0,37.9637,37.9814,37.9372,37.9637,181500.0
2015-05-26 15:40:00,42.98,43.03,42.97,43.03,164300.0,37.9637,38.0079,37.9549,38.0079,164300.0
2015-05-26 15:45:00,43.02,43.04,42.99,43.03,238700.0,37.999,38.0167,37.9725,38.0079,238700.0
2015-05-26 15:50:00,43.03,43.03,42.98,43.02,305600.0,38.0079,38.0079,37.9637,37.999,305600.0
2015-05-26 15:55:00,43.02,43.03,42.99,43.0,594200.0,37.999,38.0079,37.9725,37.9814,594200.0
2015-05-27 09:30:00,43.13,43.18,43.1,43.14,259500.0,38.0962,38.1403,38.0697,38.105,259500.0
2015-05-27 09:35:00,43.15,43.19,43.13,43.15,47000.0,38.1138,38.1492,38.0962,38.1138,47000.0
2015-05-27 09:40:00,43.15,43.26,43.15,43.22,111300.0,38.1138,38.211,38.1138,38.1757,111300.0
2015-05-27 09:45:00,43.23,43.26,43.21,43.26,89400.0,38.1845,38.211,38.1668,38.211,89400.0
2015-05-27 09:50:00,43.27,43.39,43.26,43.38,206000.0,38.2198,38.3258,38.211,38.317,206000.0
2015-05-27 09:55:00,43.39,43.41,43.33,43.36,106500.0,38.3258,38.3435,38.2728,38.2993,106500.0
2015-05-27 10:00:00,43.35,43.38,43.31,43.31,103400.0,38.2905,38.317,38.2552,38.2552,103400.0
2015-05-27 10:05:00,43.3,43.35,43.3,43.34,53300.0,38.2463,38.2905,38.2463,38.2817,53300.0
2015-05-27 10:10:00,43.34,43.38,43.32,43.36,82700.0,38.2817,38.317,38.264,38.2993,82700.0
2015-05-27 10:15:00,43.35,43.38,43.35,43.36,30700.0,38.2905,38.317,38.2905,38.2993,30700.0
2015-05-27 10:20:00,43.35,43.38,43.35,43.37,34200.0,38.2905,38.317,38.2905,38.3082,34200.0
2015-05-27 10:25:00,43.37,43.4,43.33,43.33,144500.0,38.3082,38.3347,38.2728,38.2728,144500.0
2015-05-27 10:30:00,43.33,43.39,43.33,43.37,116900.0,38.2728,38.3258,38.2728,38.3082,116900.0
2015-05-27 10:35:00,43.38,43.4,43.36,43.38,53800.0,38.317,38.3347,38.2993,38.317,53800.0
2015-05-27 10:40:00,43.38,43.39,43.36,43.37,10100.0,38.317,38.3258,38.2993,38.3082,10100.0
2015-05-27 10:45:00,43.38,43.38,43.36,43.36,32500.0,38.317,38.317,38.2993,38.2993,32500.0
2015-05-27 10:50:00,43.37,43.4,43.36,43.4,56600.0,38.3082,38.3347,38.2993,38.3347,56600.0
2015-05-27 10:55:00,43.4,43.43,43.39,43.42,40200.0,38.3347,38.3612,38.3258,38.3523,40200.0
2015-05-27 11:00:00,43.42,43.45,43.41,43.43,188300.0,38.3523,38.3788,38.3435,38.3612,188300.0
2015-05-27 11:05:00,43.43,43.44,43.42,43.43,241200.0,38.3612,38.37,38.3523,38.3612,241200.0
2015-05-27 11:10:00,43.42,43.44,43.41,43.43,39000.0,38.3523,38.37,38.3435,38.3612,39000.0
2015-05-27 11:15:00,43.43,43.44,43.42,43.42,32200.0,38.3612,38.37,38.3523,38.3523,32200.0
2015-05-27 11:20:00,43.43,43.43,43.4,43.41,161800.0,38.3612,38.3612,38.3347,38.3435,161800.0
2015-05-27 11:25:00,43.41,43.43,43.39,43.41,151400.0,38.3435,38.3612,38.3258,38.3435,151400.0
2015-05-27 11:30:00,43.41,43.42,43.4,43.4,75400.0,38.3435,38.3523,38.3347,38.3347,75400.0
2015-05-27 11:35:00,43.4,43.42,43.4,43.41,23600.0,38.3347,38.3523,38.3347,38.3435,23600.0
2015-05-27 11:40:00,43.42,43.46,43.4,43.45,114700.0,38.3523,38.3877,38.3347,38.3788,114700.0
2015-05-27 11:45:00,43.45,43.46,43.43,43.45,38400.0,38.3788,38.3877,38.3612,38.3788,38400.0
2015-05-27 11:50:00,43.45,43.48,43.44,43.47,111200.0,38.3788,38.4053,38.37,38.3965,111200.0
2015-05-27 11:55:00,43.47,43.47,43.44,43.44,201000.0,38.3965,38.3965,38.37,38.37,201000.0
2015-05-27 12:00:00,43.44,43.45,43.43,43.44,50500.0,38.37,38.3788,38.3612,38.37,50500.0
2015-05-27 12:05:00,43.43,43.45,43.43,43.44,19200.0,38.3612,38.3788,38.3612,38.37,19200.0
2015-05-27 12:10:00,43.44,43.45,43.43,43.44,127700.0,38.37,38.3788,38.3612,38.37,127700.0
2015-05-27 12:15:00,43.44,43.45,43.43,43.45,221600.0,38.37,38.3788,38.3612,38.3788,221600.0
2015-05-27 12:20:00,43.45,43.46,43.44,43.45,51200.0,38.3788,38.3877,38.37,38.3788,51200.0
2015-05-27 12:25:00,43.45,43.45,43.43,43.45,10000.0,38.3788,38.3788,38.3612,38.3788,10000.0
2015-05-27 12:30:00,43.45,43.45,43.42,43.42,24300.0,38.3788,38.3788,38.3523,38.3523,24300.0
2015-05-27 12:35:00,43.42,43.43,43.4,43.42,196900.0,38.3523,38.3612,38.3347,38.3523,196900.0
2015-05-27 12:40:00,43.41,43.45,43.4,43.45,33100.0,38.3435,38.3788,38.3347,38.3788,33100.0
2015-05-27 12:45:00,43.45,43.45,43.43,43.45,25900.0,38.3788,38.3788,38.3612,38.3788,25900.0
2015-05-27 12:50:00,43.45,43.46,43.43,43.43,152200.0,38.3788,38.3877,38.3612,38.3612,152200.0
2015-05-27 12:55:00,43.44,43.45,43.43,43.45,28900.0,38.37,38.3788,38.3612,38.3788,28900.0
2015-05-27 13:00:00,43.45,43.49,43.45,43.48,62500.0,38.3788,38.4142,38.3788,38.4053,62500.0
2015-05-27 13:05:00,43.48,43.5,43.48,43.49,139500.0,38.4053,38.423,38.4053,38.4142,139500.0
2015-05-27 13:10:00,43.49,43.52,43.49,43.51,37300.0,38.4142,38.4407,38.4142,38.4318,37300.0
2015-05-27 13:15:00,43.51,43.53,43.51,43.52,13500.0,38.4318,38.4495,38.4318,38.4407,13500.0
2015-05-27 13:20:00,43.52,43.57,43.52,43.56,42900.0,38.4407,38.4848,38.4407,38.476,42900.0
2015-05-27 13:25:00,43.55,43.56,43.55,43.55,21800.0,38.4672,38.476,38.4672,38.4672,21800.0
2015-05-27 13:30:00,43.56,43.56,43.54,43.56,53900.0,38.476,38.476,38.4583,38.476,53900.0
2015-05-27 13:35:00,43.56,43.57,43.55,43.56,56300.0,38.476,38.4848,38.4672,38.476,56300.0
2015-05-27 13:40:00,43.56,43.57,43.55,43.56,14700.0,38.476,38.4848,38.4672,38.476,14700.0
2015-05-27 13:45:00,43.57,43.57,43.56,43.56,25000.0,38.4848,38.4848,38.476,38.476,25000.0
2015-05-27 13:50:00,43.56,43.57,43.55,43.55,55300.0,38.476,38.4848,38.4672,38.4672,55300.0
2015-05-27 13:55:00,43.55,43.63,43.55,43.61,212800.0,38.4672,38.5378,38.4672,38.5202,212800.0
2015-05-27 14:00:00,43.61,43.65,43.6,43.64,160600.0,38.5202,38.5555,38.5113,38.5467,160600.0
2015-05-27 14:05:00,43.64,43.67,43.64,43.66,99700.0,38.5467,38.5732,38.5467,38.5643,99700.0
2015-05-27 14:10:00,43.66,43.67,43.63,43.64,351100.0,38.5643,38.5732,38.5378,38.5467,351100.0
2015-05-27 14:15:00,43.64,43.67,43.64,43.66,119500.0,38.5467,38.5732,38.5467,38.5643,119500.0
2015-05-27 14:20:00,43.66,43.68,43.66,43.67,46600.0,38.5643,38.582,38.5643,38.5732,46600.0
2015-05-27 14:25:00,43.67,43.7,43.67,43.7,50200.0,38.5732,38.5997,38.5732,38.5997,50200.0
2015-05-27 14:30:00,43.69,43.71,43.68,43.71,65300.0,38.5908,38.6085,38.582,38.6085,65300.0
2015-05-27 14:35:00,43.7,43.71,43.67,43.68,36000.0,38.5997,38.6085,38.5732,38.582,36000.0
2015-05-27 14:40:00,43.68,43.7,43.66,43.7,25200.0,38.582,38.5997,38.5643,38.5997,25200.0
2015-05-27 14:45:00,43.7,43.7,43.67,43.69,37900.0,38.5997,38.5997,38.5732,38.5908,37900.0
2015-05-27 14:50:00,43.68,43.69,43.67,43.68,102000.0,38.582,38.5908,38.5732,38.582,102000.0
2015-05-27 14:55:00,43.69,43.74,43.68,43.73,267000.0,38.5908,38.635,38.582,38.6262,267000.0
2015-05-27 15:00:00,43.74,43.76,43.72,43.73,111800.0,38.635,38.6527,38.6173,38.6262,111800.0
2015-05-27 15:05:00,43.73,43.78,43.72,43.77,35300.0,38.6262,38.6703,38.6173,38.6615,35300.0
2015-05-27 15:10:00,43.77,43.78,43.75,43.77,260400.0,38.6615,38.6703,38.6438,38.6615,260400.0
2015-05-27 15:15:00,43.77,43.8,43.77,43.78,56200.0,38.6615,38.688,38.6615,38.6703,56200.0
2015-05-27 15:20:00,43.79,43.79,43.76,43.76,76900.0,38.6792,38.6792,38.6527,38.6527,76900.0
2015-05-27 15:25:00,43.76,43.76,43.74,43.76,71200.0,38.6527,38.6527,38.635,38.6527,71200.0
2015-05-27 15:30:00,43.76,43.77,43.74,43.75,109800.0,38.6527,38.6615,38.635,38.6438,109800.0
2015-05-27 15:35:00,43.75,43.77,43.74,43.77,128900.0,38.6438,38.6615,38.635,38.6615,128900.0
2015-05-27 15:40:00,43.77,43.79,43.76,43.78,395300.0,38.6615,38.6792,38.6527,38.6703,395300.0
2015-05-27 15:45:00,43.78,43.81,43.77,43.8,195300.0,38.6703,38.6968,38.6615,38.688,195300.0
2015-05-27 15:50:00,43.8,43.81,43.77,43.77,430400.0,38.688,38.6968,38.6615,38.6615,430400.0
2015-05-27 15:55:00,43.77,43.79,43.73,43.74,1143600.0,38.6615,38.6792,38.6262,38.635,1143600.0
2015-05-28 09:30:00,43.64,43.73,43.64,43.69,279900.0,38.5467,38.6262,38.5467,38.5908,279900.0
2015-05-28 09:35:00,43.69,43.76,43.69,43.72,138700.0,38.5908,38.6527,38.5908,38.6173,138700.0
2015-05-28 09:40:00,43.72,43.77,43.69,43.73,85600.0,38.6173,38.6615,38.5908,38.6262,85600.0
2015-05-28 09:45:00,43.73,43.77,43.72,43.74,169300.0,38.6262,38.6615,38.6173,38.635,169300.0
2015-05-28 09:50:00,43.75,43.75,43.66,43.69,70000.0,38.6438,38.6438,38.5643,38.5908,70000.0
2015-05-28 09:55:00,43.69,43.69,43.59,43.59,155200.0,38.5908,38.5908,38.5025,38.5025,155200.0
2015-05-28 10:00:00,43.6,43.63,43.57,43.6,123900.0,38.5113,38.5378,38.4848,38.5113,123900.0
2015-05-28 10:05:00,43.6,43.67,43.6,43.66,123800.0,38.5113,38.5732,38.5113,38.5643,123800.0
2015-05-28 10:10:00,43.67,43.67,43.58,43.63,97400.0,38.5732,38.5732,38.4937,38.5378,97400.0
2015-05-28 10:15:00,43.63,43.7,43.61,43.7,89600.0,38.5378,38.5997,38.5202,38.5997,89600.0
2015-05-28 10:20:00,43.69,43.69,43.63,43.64,55000.0,38.5908,38.5908,38.5378,38.5467,55000.0
2015-05-28 10:25:00,43.65,43.68,43.64,43.66,32600.0,38.5555,38.582,38.5467,38.5643,32600.0
2015-05-28 10:30:00,43.66,43.66,43.6,43.62,133600.0,38.5643,38.5643,38.5113,38.529,133600.0
2015-05-28 10:35:00,43.61,43.62,43.56,43.62,69600.0,38.5202,38.529,38.476,38.529,69600.0
2015-05-28 10:40:00,43.62,43.63,43.59,43.63,28900.0,38.529,38.5378,38.5025,38.5378,28900.0
2015-05-28 10:45:00,43.63,43.66,43.61,43.64,28000.0,38.5378,38.5643,38.5202,38.5467,28000.0
2015-05-28 10:50:00,43.64,43.65,43.62,43.64,13400.0,38.5467,38.5555,38.529,38.5467,13400.0
2015-05-28 10:55:00,43.64,43.67,43.62,43.63,31600.0,38.5467,38.5732,38.529,38.5378,31600.0
2015-05-28 11:00:00,43.63,43.65,43.59,43.59,149700.0,38.5378,38.5555,38.5025,38.5025,149700.0
2015-05-28 11:05:00,43.6,43.63,43.6,43.62,35900.0,38.5113,38.5378,38.5113,38.529,35900.0
2015-05-28 11:10:00,43.62,43.67,43.59,43.66,40500.0,38.529,38.5732,38.5025,38.5643,40500.0
2015-05-28 11:15:00,43.67,43.72,43.66,43.69,114900.0,38.5732,38.6173,38.5643,38.5908,114900.0
2015-05-28 11:20:00,43.7,43.71,43.69,43.69,52600.0,38.5997,38.6085,38.5908,38.5908,52600.0
2015-05-28 11:25:00,43.69,43.69,43.66,43.69,20200.0,38.5908,38.5908,38.5643,38.5908,20200.0
2015-05-28 11:30:00,43.68,43.71,43.68,43.7,25500.0,38.582,38.6085,38.582,38.5997,25500.0
2015-05-28 11:35:00,43.7,43.71,43.66,43.66,41900.0,38.5997,38.6085,38.5643,38.5643,41900.0
2015-05-28 11:40:00,43.67,43.69,43.66,43.68,16000.0,38.5732,38.5908,38.5643,38.582,16000.0
2015-05-28 11:45:00,43.68,43.68,43.58,43.6,120900.0,38.582,38.582,38.4937,38.5113,120900.0
2015-05-28 11:50:00,43.6,43.61,43.57,43.6,33400.0,38.5113,38.5202,38.4848,38.5113,33400.0
2015-05-28 11:55:00,43.6,43.62,43.6,43.62,16300.0,38.5113,38.529,38.5113,38.529,16300.0
2015-05-28 12:00:00,43.61,43.62,43.59,43.62,17500.0,38.5202,38.529,38.5025,38.529,17500.0
2015-05-28 12:05:00,43.63,43.63,43.61,43.61,10300.0,38.5378,38.5378,38.5202,38.5202,10300.0
2015-05-28 12:10:00,43.61,43.64,43.6,43.64,34400.0,38.5202,38.5467,38.5113,38.5467,34400.0
2015-05-28 12:15:00,43.64,43.66,43.63,43.65,36000.0,38.5467,38.5643,38.5378,38.5555,36000.0
2015-05-28 12:20:00,43.64,43.68,43.63,43.67,22600.0,38.5467,38.582,38.5378,38.5732,22600.0
2015-05-28 12:25:00,43.68,43.69,43.66,43.69,8100.0,38.582,38.5908,38.5643,38.5908,8100.0
2015-05-28 12:30:00,43.69,43.69,43.61,43.62,76900.0,38.5908,38.5908,38.5202,38.529,76900.0
2015-05-28 12:35:00,43.62,43.62,43.59,43.61,62200.0,38.529,38.529,38.5025,38.5202,62200.0
2015-05-28 12:40:00,43.6,43.65,43.6,43.64,20500.0,38.5113,38.5555,38.5113,38.5467,20500.0
2015-05-28 12:45:00,43.63,43.64,43.61,43.63,15300.0,38.5378,38.5467,38.5202,38.5378,15300.0
2015-05-28 12:50:00,43.63,43.63,43.61,43.62,10400.0,38.5378,38.5378,38.5202,38.529,10400.0
2015-05-28 12:55:00,43.62,43.64,43.6,43.61,15300.0,38.529,38.5467,38.5113,38.5202,15300.0
2015-05-28 13:00:00,43.61,43.63,43.6,43.63,29000.0,38.5202,38.5378,38.5113,38.5378,29000.0
2015-05-28 13:05:00,43.63,43.67,43.62,43.65,24200.0,38.5378,38.5732,38.529,38.5555,24200.0
2015-05-28 13:10:00,43.65,43.65,43.62,43.63,15300.0,38.5555,38.5555,38.529,38.5378,15300.0
2015-05-28 13:15:00,43.64,43.65,43.6,43.62,33800.0,38.5467,38.5555,38.5113,38.529,33800.0
2015-05-28 13:20:00,43.62,43.63,43.61,43.62,17400.0,38.529,38.5378,38.5202,38.529,17400.0
2015-05-28 13:25:00,43.63,43.64,43.62,43.63,16200.0,38.5378,38.5467,38.529,38.5378,16200.0
2015-05-28 13:30:00,43.64,43.64,43.61,43.63,24000.0,38.5467,38.5467,38.5202,38.5378,24000.0
2015-05-28 13:35:00,43.62,43.66,43.62,43.66,47500.0,38.529,38.5643,38.529,38.5643,47500.0
2015-05-28 13:40:00,43.66,43.68,43.65,43.66,31800.0,38.5643,38.582,38.5555,38.5643,31800.0
2015-05-28 13:45:00,43.66,43.67,43.65,43.66,13400.0,38.5643,38.5732,38.5555,38.5643,13400.0
2015-05-28 13:50:00,43.66,43.68,43.65,43.67,17000.0,38.5643,38.582,38.5555,38.5732,17000.0
2015-05-28 13:55:00,43.68,43.69,43.64,43.64,9200.0,38.582,38.5908,38.5467,38.5467,9200.0
2015-05-28 14:00:00,43.64,43.65,43.63,43.64,13100.0,38.5467,38.5555,38.5378,38.5467,13100.0
2015-05-28 14:05:00,43.64,43.65,43.62,43.62,21500.0,38.5467,38.5555,38.529,38.529,21500.0
2015-05-28 14:10:00,43.63,43.65,43.62,43.64,17200.0,38.5378,38.5555,38.529,38.5467,17200.0
2015-05-28 14:15:00,43.64,43.65,43.62,43.64,31900.0,38.5467,38.5555,38.529,38.5467,31900.0
2015-05-28 14:20:00,43.63,43.68,43.63,43.67,34300.0,38.5378,38.582,38.5378,38.5732,34300.0
2015-05-28 14:25:00,43.66,43.72,43.66,43.71,31100.0,38.5643,38.6173,38.5643,38.6085,31100.0
2015-05-28 14:30:00,43.71,43.72,43.69,43.69,20700.0,38.6085,38.6173,38.5908,38.5908,20700.0
2015-05-28 14:35:00,43.69,43.73,43.69,43.7,37700.0,38.5908,38.6262,38.5908,38.5997,37700.0
2015-05-28 14:40:00,43.71,43.71,43.69,43.7,17200.0,38.6085,38.6085,38.5908,38.5997,17200.0
2015-05-28 14:45:00,43.71,43.71,43.68,43.69,19900.0,38.6085,38.6085,38.582,38.5908,19900.0
2015-05-28 14:50:00,43.69,43.69,43.68,43.69,14700.0,38.5908,38.5908,38.582,38.5908,14700.0
2015-05-28 14:55:00,43.69,43.71,43.68,43.71,20800.0,38.5908,38.6085,38.582,38.6085,20800.0
2015-05-28 15:00:00,43.7,43.74,43.7,43.73,71700.0,38.5997,38.635,38.5997,38.6262,71700.0
2015-05-28 15:05:00,43.73,43.74,43.7,43.71,23400.0,38.6262,38.635,38.5997,38.6085,23400.0
2015-05-28 15:10:00,43.71,43.73,43.7,43.73,66100.0,38.6085,38.6262,38.5997,38.6262,66100.0
2015-05-28 15:15:00,43.72,43.74,43.7,43.72,43600.0,38.6173,38.635,38.5997,38.6173,43600.0
2015-05-28 15:20:00,43.71,43.71,43.68,43.69,21300.0,38.6085,38.6085,38.582,38.5908,21300.0
2015-05-28 15:25:00,43.69,43.7,43.66,43.67,60900.0,38.5908,38.5997,38.5643,38.5732,60900.0
2015-05-28 15:30:00,43.67,43.69,43.67,43.69,18300.0,38.5732,38.5908,38.5732,38.5908,18300.0
2015-05-28 15:35:00,43.69,43.7,43.68,43.69,39200.0,38.5908,38.5997,38.582,38.5908,39200.0
2015-05-28 15:40:00,43.69,43.7,43.67,43.67,37100.0,38.5908,38.5997,38.5732,38.5732,37100.0
2015-05-28 15:45:00,43.67,43.7,43.67,43.69,81700.0,38.5732,38.5997,38.5732,38.5908,81700.0
2015-05-28 15:50:00,43.69,43.71,43.68,43.7,82000.0,38.5908,38.6085,38.582,38.5997,82000.0
2015-05-28 15:55:00,43.7,43.71,43.68,43.69,426700.0,38.5997,38.6085,38.582,38.5908,426700.0
2015-05-29 09:30:00,43.69,43.71,43.63,43.66,138200.0,38.5908,38.6085,38.5378,38.5643,138200.0
2015-05-29 09:35:00,43.64,43.65,43.59,43.64,166500.0,38.5467,38.5555,38.5025,38.5467,166500.0
2015-05-29 09:40:00,43.63,43.66,43.59,43.6,150500.0,38.5378,38.5643,38.5025,38.5113,150500.0
2015-05-29 09:45:00,43.6,43.61,43.56,43.56,82200.0,38.5113,38.5202,38.476,38.476,82200.0
2015-05-29 09:50:00,43.56,43.6,43.56,43.56,102300.0,38.476,38.5113,38.476,38.476,102300.0
2015-05-29 09:55:00,43.57,43.63,43.56,43.6,78500.0,38.4848,38.5378,38.476,38.5113,78500.0
2015-05-29 10:00:00,43.61,43.62,43.58,43.61,120200.0,38.5202,38.529,38.4937,38.5202,120200.0
2015-05-29 10:05:00,43.61,43.61,43.53,43.54,73800.0,38.5202,38.5202,38.4495,38.4583,73800.0
2015-05-29 10:10:00,43.54,43.54,43.51,43.52,68000.0,38.4583,38.4583,38.4318,38.4407,68000.0
2015-05-29 10:15:00,43.52,43.53,43.48,43.51,48100.0,38.4407,38.4495,38.4053,38.4318,48100.0
2015-05-29 10:20:00,43.51,43.57,43.5,43.54,37800.0,38.4318,38.4848,38.423,38.4583,37800.0
2015-05-29 10:25:00,43.53,43.55,43.48,43.48,125300.0,38.4495,38.4672,38.4053,38.4053,125300.0
2015-05-29 10:30:00,43.48,43.49,43.45,43.48,72800.0,38.4053,38.4142,38.3788,38.4053,72800.0
2015-05-29 10:35:00,43.47,43.48,43.42,43.45,66300.0,38.3965,38.4053,38.3523,38.3788,66300.0
2015-05-29 10:40:00,43.44,43.46,43.34,43.36,113700.0,38.37,38.3877,38.2817,38.2993,113700.0
2015-05-29 10:45:00,43.36,43.36,43.3,43.31,67000.0,38.2993,38.2993,38.2463,38.2552,67000.0
2015-05-29 10:50:00,43.31,43.33,43.26,43.33,78500.0,38.2552,38.2728,38.211,38.2728,78500.0
2015-05-29 10:55:00,43.32,43.35,43.3,43.34,52900.0,38.264,38.2905,38.2463,38.2817,52900.0
2015-05-29 11:00:00,43.34,43.37,43.33,43.36,30300.0,38.2817,38.3082,38.2728,38.2993,30300.0
2015-05-29 11:05:00,43.36,43.4,43.35,43.39,80800.0,38.2993,38.3347,38.2905,38.3258,80800.0
2015-05-29 11:10:00,43.39,43.4,43.36,43.37,21200.0,38.3258,38.3347,38.2993,38.3082,21200.0
2015-05-29 11:15:00,43.37,43.44,43.36,43.44,67500.0,38.3082,38.37,38.2993,38.37,67500.0
2015-05-29 11:20:00,43.43,43.44,43.4,43.41,51200.0,38.3612,38.37,38.3347,38.3435,51200.0
2015-05-29 11:25:00,43.41,43.41,43.34,43.34,57900.0,38.3435,38.3435,38.2817,38.2817,57900.0
2015-05-29 11:30:00,43.34,43.38,43.33,43.38,77100.0,38.2817,38.317,38.2728,38.317,77100.0
2015-05-29 11:35:00,43.37,43.4,43.34,43.39,89500.0,38.3082,38.3347,38.2817,38.3258,89500.0
2015-05-29 11:40:00,43.39,43.48,43.39,43.45,77200.0,38.3258,38.4053,38.3258,38.3788,77200.0
2015-05-29 11:45:00,43.46,43.49,43.45,43.47,21000.0,38.3877,38.4142,38.3788,38.3965,21000.0
2015-05-29 11:50:00,43.47,43.48,43.45,43.47,39900.0,38.3965,38.4053,38.3788,38.3965,39900.0
2015-05-29 11:55:00,43.47,43.48,43.45,43.47,17800.0,38.3965,38.4053,38.3788,38.3965,17800.0
2015-05-29 12:00:00,43.47,43.53,43.47,43.51,28700.0,38.3965,38.4495,38.3965,38.4318,28700.0
2015-05-29 12:05:00,43.51,43.52,43.5,43.51,44800.0,38.4318,38.4407,38.423,38.4318,44800.0
2015-05-29 12:10:00,43.51,43.52,43.48,43.48,18400.0,38.4318,38.4407,38.4053,38.4053,18400.0
2015-05-29 12:15:00,43.48,43.51,43.46,43.48,26300.0,38.4053,38.4318,38.3877,38.4053,26300.0
2015-05-29 12:20:00,43.48,43.5,43.47,43.5,34500.0,38.4053,38.423,38.3965,38.423,34500.0
2015-05-29 12:25:00,43.49,43.52,43.48,43.51,27100.0,38.4142,38.4407,38.4053,38.4318,27100.0
2015-05-29 12:30:00,43.52,43.57,43.52,43.57,24600.0,38.4407,38.4848,38.4407,38.4848,24600.0
2015-05-29 12:35:00,43.56,43.6,43.56,43.59,37300.0,38.476,38.5113,38.476,38.5025,37300.0
2015-05-29 12:40:00,43.59,43.6,43.57,43.58,75400.0,38.5025,38.5113,38.4848,38.4937,75400.0
2015-05-29 12:45:00,43.59,43.59,43.57,43.58,49400.0,38.5025,38.5025,38.4848,38.4937,49400.0
2015-05-29 12:50:00,43.57,43.58,43.53,43.54,18800.0,38.4848,38.4937,38.4495,38.4583,18800.0
2015-05-29 12:55:00,43.54,43.58,43.54,43.55,49400.0,38.4583,38.4937,38.4583,38.4672,49400.0
2015-05-29 13:00:00,43.55,43.57,43.55,43.56,8500.0,38.4672,38.4848,38.4672,38.476,8500.0
2015-05-29 13:05:00,43.56,43.57,43.53,43.55,17000.0,38.476,38.4848,38.4495,38.4672,17000.0
2015-05-29 13:10:00,43.55,43.57,43.54,43.55,182400.0,38.4672,38.4848,38.4583,38.4672,182400.0
2015-05-29 13:15:00,43.56,43.58,43.54,43.57,39000.0,38.476,38.4937,38.4583,38.4848,39000.0
2015-05-29 13:20:00,43.57,43.6,43.57,43.57,14600.0,38.4848,38.5113,38.4848,38.4848,14600.0
2015-05-29 13:25:00,43.58,43.59,43.57,43.58,18200.0,38.4937,38.5025,38.4848,38.4937,18200.0
2015-05-29 13:30:00,43.59,43.6,43.55,43.56,31200.0,38.5025,38.5113,38.4672,38.476,31200.0
2015-05-29 13:35:00,43.56,43.58,43.54,43.55,21000.0,38.476,38.4937,38.4583,38.4672,21000.0
2015-05-29 13:40:00,43.54,43.56,43.54,43.55,14900.0,38.4583,38.476,38.4583,38.4672,14900.0
2015-05-29 13:45:00,43.56,43.58,43.56,43.57,37300.0,38.476,38.4937,38.476,38.4848,37300.0
2015-05-29 13:50:00,43.57,43.57,43.54,43.55,21000.0,38.4848,38.4848,38.4583,38.4672,21000.0
2015-05-29 13:55:00,43.53,43.54,43.51,43.52,73600.0,38.4495,38.4583,38.4318,38.4407,73600.0
2015-05-29 14:00:00,43.52,43.53,43.5,43.5,62900.0,38.4407,38.4495,38.423,38.423,62900.0
2015-05-29 14:05:00,43.5,43.51,43.49,43.49,29600.0,38.423,38.4318,38.4142,38.4142,29600.0
2015-05-29 14:10:00,43.49,43.5,43.47,43.5,49400.0,38.4142,38.423,38.3965,38.423,49400.0
2015-05-29 14:15:00,43.5,43.51,43.47,43.48,70800.0,38.423,38.4318,38.3965,38.4053,70800.0
2015-05-29 14:20:00,43.48,43.49,43.43,43.44,129300.0,38.4053,38.4142,38.3612,38.37,129300.0
2015-05-29 14:25:00,43.43,43.47,43.42,43.44,49400.0,38.3612,38.3965,38.3523,38.37,49400.0
2015-05-29 14:30:00,43.43,43.45,43.41,43.44,47500.0,38.3612,38.3788,38.3435,38.37,47500.0
2015-05-29 14:35:00,43.42,43.44,43.39,43.42,55600.0,38.3523,38.37,38.3258,38.3523,55600.0
2015-05-29 14:40:00,43.41,43.42,43.37,43.4,87500.0,38.3435,38.3523,38.3082,38.3347,87500.0
2015-05-29 14:45:00,43.4,43.41,43.35,43.35,74400.0,38.3347,38.3435,38.2905,38.2905,74400.0
2015-05-29 14:50:00,43.35,43.39,43.35,43.39,87800.0,38.2905,38.3258,38.2905,38.3258,87800.0
2015-05-29 14:55:00,43.39,43.42,43.37,43.4,35100.0,38.3258,38.3523,38.3082,38.3347,35100.0
2015-05-29 15:00:00,43.4,43.43,43.39,43.4,50000.0,38.3347,38.3612,38.3258,38.3347,50000.0
2015-05-29 15:05:00,43.4,43.48,43.39,43.48,68000.0,38.3347,38.4053,38.3258,38.4053,68000.0
2015-05-29 15:10:00,43.47,43.5,43.46,43.47,109600.0,38.3965,38.423,38.3877,38.3965,109600.0
2015-05-29 15:15:00,43.48,43.48,43.42,43.43,42500.0,38.4053,38.4053,38.3523,38.3612,42500.0
2015-05-29 15:20:00,43.43,43.46,43.42,43.46,45700.0,38.3612,38.3877,38.3523,38.3877,45700.0
2015-05-29 15:25:00,43.47,43.48,43.45,43.48,127000.0,38.3965,38.4053,38.3788,38.4053,127000.0
2015-05-29 15:30:00,43.47,43.5,43.43,43.45,163200.0,38.3965,38.423,38.3612,38.3788,163200.0
2015-05-29 15:35:00,43.45,43.47,43.44,43.45,122300.0,38.3788,38.3965,38.37,38.3788,122300.0
2015-05-29 15:40:00,43.45,43.49,43.44,43.46,189200.0,38.3788,38.4142,38.37,38.3877,189200.0
2015-05-29 15:45:00,43.46,43.47,43.44,43.44,181100.0,38.3877,38.3965,38.37,38.37,181100.0
2015-05-29 15:50:00,43.44,43.45,43.4,43.41,425600.0,38.37,38.3788,38.3347,38.3435,425600.0
2015-05-29 15:55:00,43.41,43.44,43.37,43.38,1230500.0,38.3435,38.37,38.3082,38.317,1230500.0
2015-06-01 09:30:00,43.62,43.64,43.55,43.55,214594.0,38.529,38.5467,38.4672,38.4672,214594.0
2015-06-01 09:35:00,43.54,43.54,43.45,43.47,98914.0,38.4583,38.4583,38.3788,38.3965,98914.0
2015-06-01 09:40:00,43.47,43.48,43.43,43.46,117970.0,38.3965,38.4053,38.3612,38.3877,117970.0
2015-06-01 09:45:00,43.45,43.45,43.33,43.34,205540.0,38.3788,38.3788,38.2728,38.2817,205540.0
2015-06-01 09:50:00,43.34,43.37,43.3,43.36,130555.0,38.2817,38.3082,38.2463,38.2993,130555.0
2015-06-01 09:55:00,43.35,43.4,43.34,43.38,133933.0,38.2905,38.3347,38.2817,38.317,133933.0
2015-06-01 10:00:00,43.38,43.47,43.37,43.42,474494.0,38.317,38.3965,38.3082,38.3523,474494.0
2015-06-01 10:05:00,43.42,43.43,43.35,43.39,186638.0,38.3523,38.3612,38.2905,38.3258,186638.0
2015-06-01 10:10:00,43.39,43.39,43.25,43.26,135932.0,38.3258,38.3258,38.2022,38.211,135932.0
2015-06-01 10:15:00,43.26,43.29,43.22,43.23,213658.0,38.211,38.2375,38.1757,38.1845,213658.0
2015-06-01 10:20:00,43.23,43.32,43.22,43.3,76558.0,38.1845,38.264,38.1757,38.2463,76558.0
2015-06-01 10:25:00,43.28,43.34,43.25,43.33,169684.0,38.2287,38.2817,38.2022,38.2728,169684.0
2015-06-01 10:30:00,43.32,43.34,43.26,43.3,122282.0,38.264,38.2817,38.211,38.2463,122282.0
2015-06-01 10:35:00,43.31,43.34,43.27,43.31,78840.0,38.2552,38.2817,38.2198,38.2552,78840.0
2015-06-01 10:40:00,43.3,43.3,43.26,43.27,74535.0,38.2463,38.2463,38.211,38.2198,74535.0
2015-06-01 10:45:00,43.26,43.31,43.24,43.29,62911.0,38.211,38.2552,38.1933,38.2375,62911.0
2015-06-01 10:50:00,43.29,43.32,43.28,43.3,47248.0,38.2375,38.264,38.2287,38.2463,47248.0
2015-06-01 10:55:00,43.3,43.38,43.28,43.37,197780.0,38.2463,38.317,38.2287,38.3082,197780.0
2015-06-01 11:00:00,43.37,43.44,43.36,43.44,102863.0,38.3082,38.37,38.2993,38.37,102863.0
2015-06-01 11:05:00,43.43,43.46,43.41,43.41,39404.0,38.3612,38.3877,38.3435,38.3435,39404.0
2015-06-01 11:10:00,43.41,43.43,43.39,43.4,56901.0,38.3435,38.3612,38.3258,38.3347,56901.0
2015-06-01 11:15:00,43.39,43.4,43.37,43.38,62592.0,38.3258,38.3347,38.3082,38.317,62592.0
2015-06-01 11:20:00,43.38,43.43,43.38,43.41,43332.0,38.317,38.3612,38.317,38.3435,43332.0
2015-06-01 11:25:00,43.41,43.42,43.34,43.35,45958.0,38.3435,38.3523,38.2817,38.2905,45958.0
2015-06-01 11:30:00,43.35,43.38,43.35,43.37,37389.0,38.2905,38.317,38.2905,38.3082,37389.0
2015-06-01 11:35:00,43.37,43.39,43.34,43.38,45162.0,38.3082,38.3258,38.2817,38.317,45162.0
2015-06-01 11:40:00,43.37,43.4,43.36,43.39,39217.0,38.3082,38.3347,38.2993,38.3258,39217.0
2015-06-01 11:45:00,43.39,43.4,43.36,43.37,63533.0,38.3258,38.3347,38.2993,38.3082,63533.0
2015-06-01 11:50:00,43.37,43.39,43.35,43.39,32289.0,38.3082,38.3258,38.2905,38.3258,32289.0
2015-06-01 11:55:00,43.39,43.39,43.36,43.37,52231.0,38.3258,38.3258,38.2993,38.3082,52231.0
2015-06-01 12:00:00,43.36,43.42,43.36,43.41,22523.0,38.2993,38.3523,38.2993,38.3435,22523.0
2015-06-01 12:05:00,43.41,43.42,43.38,43.42,60657.0,38.3435,38.3523,38.317,38.3523,60657.0
2015-06-01 12:10:00,43.41,43.42,43.4,43.41,8407.0,38.3435,38.3523,38.3347,38.3435,8407.0
2015-06-01 12:15:00,43.41,43.52,43.4,43.51,47184.0,38.3435,38.4407,38.3347,38.4318,47184.0
2015-06-01 12:20:00,43.52,43.53,43.49,43.52,54136.0,38.4407,38.4495,38.4142,38.4407,54136.0
2015-06-01 12:25:00,43.52,43.57,43.51,43.56,159267.0,38.4407,38.4848,38.4318,38.476,159267.0
2015-06-01 12:30:00,43.57,43.58,43.55,43.55,59568.0,38.4848,38.4937,38.4672,38.4672,59568.0
2015-06-01 12:35:00,43.55,43.56,43.54,43.55,44315.0,38.4672,38.476,38.4583,38.4672,44315.0
2015-06-01 12:40:00,43.54,43.55,43.53,43.55,28235.0,38.4583,38.4672,38.4495,38.4672,28235.0
2015-06-01 12:45:00,43.55,43.56,43.54,43.55,19021.0,38.4672,38.476,38.4583,38.4672,19021.0
2015-06-01 12:50:00,43.56,43.58,43.55,43.57,29642.0,38.476,38.4937,38.4672,38.4848,29642.0
2015-06-01 12:55:00,43.57,43.61,43.56,43.6,91886.0,38.4848,38.5202,38.476,38.5113,91886.0
2015-06-01 13:00:00,43.6,43.62,43.59,43.59,16071.0,38.5113,38.529,38.5025,38.5025,16071.0
2015-06-01 13:05:00,43.59,43.6,43.58,43.59,12264.0,38.5025,38.5113,38.4937,38.5025,12264.0
2015-06-01 13:10:00,43.59,43.6,43.57,43.58,27584.0,38.5025,38.5113,38.4848,38.4937,27584.0
2015-06-01 13:15:00,43.58,43.58,43.55,43.55,58735.0,38.4937,38.4937,38.4672,38.4672,58735.0
2015-06-01 13:20:00,43.56,43.6,43.55,43.59,26529.0,38.476,38.5113,38.4672,38.5025,26529.0
2015-06-01 13:25:00,43.59,43.6,43.57,43.59,47986.0,38.5025,38.5113,38.4848,38.5025,47986.0
2015-06-01 13:30:00,43.59,43.62,43.58,43.58,73836.0,38.5025,38.529,38.4937,38.4937,73836.0
2015-06-01 13:35:00,43.58,43.59,43.57,43.58,21571.0,38.4937,38.5025,38.4848,38.4937,21571.0
2015-06-01 13:40:00,43.59,43.6,43.57,43.59,94122.0,38.5025,38.5113,38.4848,38.5025,94122.0
2015-06-01 13:45:00,43.59,43.61,43.59,43.61,23773.0,38.5025,38.5202,38.5025,38.5202,23773.0
2015-06-01 13:50:00,43.6,43.61,43.57,43.59,33816.0,38.5113,38.5202,38.4848,38.5025,33816.0
2015-06-01 13:55:00,43.59,43.61,43.57,43.6,26415.0,38.5025,38.5202,38.4848,38.5113,26415.0
2015-06-01 14:00:00,43.6,43.61,43.57,43.58,45592.0,38.5113,38.5202,38.4848,38.4937,45592.0
2015-06-01 14:05:00,43.57,43.58,43.55,43.58,29600.0,38.4848,38.4937,38.4672,38.4937,29600.0
2015-06-01 14:10:00,43.57,43.58,43.55,43.56,21822.0,38.4848,38.4937,38.4672,38.476,21822.0
2015-06-01 14:15:00,43.56,43.59,43.56,43.59,19352.0,38.476,38.5025,38.476,38.5025,19352.0
2015-06-01 14:20:00,43.59,43.63,43.57,43.63,60210.0,38.5025,38.5378,38.4848,38.5378,60210.0
2015-06-01 14:25:00,43.63,43.63,43.62,43.62,23800.0,38.5378,38.5378,38.529,38.529,23800.0
2015-06-01 14:30:00,43.62,43.64,43.59,43.6,53613.0,38.529,38.5467,38.5025,38.5113,53613.0
2015-06-01 14:35:00,43.59,43.61,43.59,43.59,22229.0,38.5025,38.5202,38.5025,38.5025,22229.0
2015-06-01 14:40:00,43.59,43.6,43.57,43.6,41048.0,38.5025,38.5113,38.4848,38.5113,41048.0
2015-06-01 14:45:00,43.59,43.63,43.59,43.6,66057.0,38.5025,38.5378,38.5025,38.5113,66057.0
2015-06-01 14:50:00,43.6,43.61,43.58,43.61,54055.0,38.5113,38.5202,38.4937,38.5202,54055.0
2015-06-01 14:55:00,43.6,43.62,43.6,43.61,51198.0,38.5113,38.529,38.5113,38.5202,51198.0
2015-06-01 15:00:00,43.61,43.63,43.61,43.61,52718.0,38.5202,38.5378,38.5202,38.5202,52718.0
2015-06-01 15:05:00,43.61,43.64,43.61,43.63,33541.0,38.5202,38.5467,38.5202,38.5378,33541.0
2015-06-01 15:10:00,43.63,43.64,43.61,43.63,125218.0,38.5378,38.5467,38.5202,38.5378,125218.0
2015-06-01 15:15:00,43.62,43.63,43.6,43.6,29297.0,38.529,38.5378,38.5113,38.5113,29297.0
2015-06-01 15:20:00,43.6,43.6,43.58,43.58,33047.0,38.5113,38.5113,38.4937,38.4937,33047.0
2015-06-01 15:25:00,43.59,43.59,43.58,43.59,38518.0,38.5025,38.5025,38.4937,38.5025,38518.0
2015-06-01 15:30:00,43.59,43.59,43.53,43.54,91393.0,38.5025,38.5025,38.4495,38.4583,91393.0
2015-06-01 15:35:00,43.54,43.55,43.51,43.52,49648.0,38.4583,38.4672,38.4318,38.4407,49648.0
2015-06-01 15:40:00,43.52,43.53,43.5,43.52,110061.0,38.4407,38.4495,38.423,38.4407,110061.0
2015-06-01 15:45:00,43.52,43.53,43.5,43.52,108174.0,38.4407,38.4495,38.423,38.4407,108174.0
2015-06-01 15:50:00,43.52,43.53,43.46,43.47,534899.0,38.4407,38.4495,38.3877,38.3965,534899.0
2015-06-01 15:55:00,43.47,43.49,43.46,43.49,429841.0,38.3965,38.4142,38.3877,38.4142,429841.0
2015-06-02 09:30:00,43.33,43.38,43.29,43.32,191339.0,38.2728,38.317,38.2375,38.264,191339.0
2015-06-02 09:35:00,43.33,43.33,43.21,43.22,218059.0,38.2728,38.2728,38.1668,38.1757,218059.0
2015-06-02 09:40:00,43.21,43.22,43.15,43.21,165619.0,38.1668,38.1757,38.1138,38.1668,165619.0
2015-06-02 09:45:00,43.21,43.21,43.14,43.14,107537.0,38.1668,38.1668,38.105,38.105,107537.0
2015-06-02 09:50:00,43.13,43.2,43.11,43.2,175086.0,38.0962,38.158,38.0785,38.158,175086.0
2015-06-02 09:55:00,43.21,43.28,43.19,43.27,87429.0,38.1668,38.2287,38.1492,38.2198,87429.0
2015-06-02 10:00:00,43.26,43.31,43.22,43.28,180791.0,38.211,38.2552,38.1757,38.2287,180791.0
2015-06-02 10:05:00,43.29,43.31,43.26,43.29,57447.0,38.2375,38.2552,38.211,38.2375,57447.0
2015-06-02 10:10:00,43.3,43.37,43.3,43.33,144639.0,38.2463,38.3082,38.2463,38.2728,144639.0
2015-06-02 10:15:00,43.33,43.37,43.28,43.31,148338.0,38.2728,38.3082,38.2287,38.2552,148338.0
2015-06-02 10:20:00,43.3,43.38,43.3,43.37,48403.0,38.2463,38.317,38.2463,38.3082,48403.0
2015-06-02 10:25:00,43.38,43.41,43.34,43.34,72210.0,38.317,38.3435,38.2817,38.2817,72210.0
2015-06-02 10:30:00,43.34,43.38,43.33,43.35,42014.0,38.2817,38.317,38.2728,38.2905,42014.0
2015-06-02 10:35:00,43.35,43.45,43.34,43.43,183493.0,38.2905,38.3788,38.2817,38.3612,183493.0
2015-06-02 10:40:00,43.43,43.44,43.42,43.44,14986.0,38.3612,38.37,38.3523,38.37,14986.0
2015-06-02 10:45:00,43.44,43.47,43.43,43.46,33542.0,38.37,38.3965,38.3612,38.3877,33542.0
2015-06-02 10:50:00,43.45,43.46,43.41,43.42,41396.0,38.3788,38.3877,38.3435,38.3523,41396.0
2015-06-02 10:55:00,43.41,43.42,43.39,43.39,32809.0,38.3435,38.3523,38.3258,38.3258,32809.0
2015-06-02 11:00:00,43.38,43.42,43.37,43.4,82399.0,38.317,38.3523,38.3082,38.3347,82399.0
2015-06-02 11:05:00,43.4,43.43,43.38,43.42,53142.0,38.3347,38.3612,38.317,38.3523,53142.0
2015-06-02 11:10:00,43.42,43.44,43.4,43.42,42367.0,38.3523,38.37,38.3347,38.3523,42367.0
2015-06-02 11:15:00,43.42,43.42,43.36,43.37,87930.0,38.3523,38.3523,38.2993,38.3082,87930.0
2015-06-02 11:20:00,43.37,43.39,43.36,43.39,28125.0,38.3082,38.3258,38.2993,38.3258,28125.0
2015-06-02 11:25:00,43.38,43.38,43.35,43.36,29627.0,38.317,38.317,38.2905,38.2993,29627.0
2015-06-02 11:30:00,43.35,43.38,43.34,43.37,12261.0,38.2905,38.317,38.2817,38.3082,12261.0
2015-06-02 11:35:00,43.36,43.39,43.35,43.38,24123.0,38.2993,38.3258,38.2905,38.317,24123.0
2015-06-02 11:40:00,43.39,43.41,43.38,43.4,17561.0,38.3258,38.3435,38.317,38.3347,17561.0
2015-06-02 11:45:00,43.41,43.41,43.37,43.39,32165.0,38.3435,38.3435,38.3082,38.3258,32165.0
2015-06-02 11:50:00,43.4,43.42,43.38,43.41,25467.0,38.3347,38.3523,38.317,38.3435,25467.0
2015-06-02 11:55:00,43.41,43.43,43.39,43.42,113509.0,38.3435,38.3612,38.3258,38.3523,113509.0
2015-06-02 12:00:00,43.42,43.5,43.41,43.49,212871.0,38.3523,38.423,38.3435,38.4142,212871.0
2015-06-02 12:05:00,43.5,43.55,43.49,43.52,143599.0,38.423,38.4672,38.4142,38.4407,143599.0
2015-06-02 12:10:00,43.53,43.54,43.49,43.49,18928.0,38.4495,38.4583,38.4142,38.4142,18928.0
2015-06-02 12:15:00,43.5,43.51,43.49,43.49,16504.0,38.423,38.4318,38.4142,38.4142,16504.0
2015-06-02 12:20:00,43.5,43.52,43.49,43.5,30577.0,38.423,38.4407,38.4142,38.423,30577.0
2015-06-02 12:25:00,43.51,43.51,43.47,43.49,74268.0,38.4318,38.4318,38.3965,38.4142,74268.0
2015-06-02 12:30:00,43.49,43.51,43.48,43.49,23874.0,38.4142,38.4318,38.4053,38.4142,23874.0
2015-06-02 12:35:00,43.49,43.5,43.48,43.5,10107.0,38.4142,38.423,38.4053,38.423,10107.0
2015-06-02 12:40:00,43.5,43.51,43.48,43.49,11280.0,38.423,38.4318,38.4053,38.4142,11280.0
2015-06-02 12:45:00,43.48,43.54,43.48,43.54,12342.0,38.4053,38.4583,38.4053,38.4583,12342.0
2015-06-02 12:50:00,43.53,43.57,43.53,43.54,79508.0,38.4495,38.4848,38.4495,38.4583,79508.0
2015-06-02 12:55:00,43.54,43.56,43.54,43.55,21835.0,38.4583,38.476,38.4583,38.4672,21835.0
2015-06-02 13:00:00,43.55,43.58,43.55,43.57,59132.0,38.4672,38.4937,38.4672,38.4848,59132.0
2015-06-02 13:05:00,43.56,43.56,43.54,43.54,24605.0,38.476,38.476,38.4583,38.4583,24605.0
2015-06-02 13:10:00,43.55,43.56,43.54,43.55,8084.0,38.4672,38.476,38.4583,38.4672,8084.0
2015-06-02 13:15:00,43.54,43.57,43.54,43.57,11931.0,38.4583,38.4848,38.4583,38.4848,11931.0
2015-06-02 13:20:00,43.57,43.61,43.56,43.56,58799.0,38.4848,38.5202,38.476,38.476,58799.0
2015-06-02 13:25:00,43.56,43.56,43.54,43.55,20038.0,38.476,38.476,38.4583,38.4672,20038.0
2015-06-02 13:30:00,43.55,43.57,43.52,43.53,38507.0,38.4672,38.4848,38.4407,38.4495,38507.0
2015-06-02 13:35:00,43.54,43.56,43.53,43.55,12133.0,38.4583,38.476,38.4495,38.4672,12133.0
2015-06-02 13:40:00,43.55,43.56,43.54,43.55,17182.0,38.4672,38.476,38.4583,38.4672,17182.0
2015-06-02 13:45:00,43.55,43.57,43.54,43.56,15458.0,38.4672,38.4848,38.4583,38.476,15458.0
2015-06-02 13:50:00,43.56,43.6,43.55,43.59,49990.0,38.476,38.5113,38.4672,38.5025,49990.0
2015-06-02 13:55:00,43.59,43.59,43.58,43.58,11408.0,38.5025,38.5025,38.4937,38.4937,11408.0
2015-06-02 14:00:00,43.58,43.58,43.57,43.58,19604.0,38.4937,38.4937,38.4848,38.4937,19604.0
2015-06-02 14:05:00,43.58,43.59,43.56,43.57,38073.0,38.4937,38.5025,38.476,38.4848,38073.0
2015-06-02 14:10:00,43.57,43.57,43.5,43.51,37409.0,38.4848,38.4848,38.423,38.4318,37409.0
2015-06-02 14:15:00,43.5,43.51,43.48,43.5,24696.0,38.423,38.4318,38.4053,38.423,24696.0
2015-06-02 14:20:00,43.49,43.51,43.47,43.51,32618.0,38.4142,38.4318,38.3965,38.4318,32618.0
2015-06-02 14:25:00,43.5,43.51,43.48,43.49,16026.0,38.423,38.4318,38.4053,38.4142,16026.0
2015-06-02 14:30:00,43.48,43.5,43.48,43.5,16789.0,38.4053,38.423,38.4053,38.423,16789.0
2015-06-02 14:35:00,43.5,43.5,43.45,43.45,43386.0,38.423,38.423,38.3788,38.3788,43386.0
2015-06-02 14:40:00,43.44,43.46,43.43,43.44,15884.0,38.37,38.3877,38.3612,38.37,15884.0
2015-06-02 14:45:00,43.43,43.44,43.4,43.41,17766.0,38.3612,38.37,38.3347,38.3435,17766.0
2015-06-02 14:50:00,43.4,43.41,43.38,43.41,22224.0,38.3347,38.3435,38.317,38.3435,22224.0
2015-06-02 14:55:00,43.41,43.44,43.41,43.44,15714.0,38.3435,38.37,38.3435,38.37,15714.0
2015-06-02 15:00:00,43.43,43.45,43.42,43.44,29385.0,38.3612,38.3788,38.3523,38.37,29385.0
2015-06-02 15:05:00,43.44,43.44,43.37,43.41,88610.0,38.37,38.37,38.3082,38.3435,88610.0
2015-06-02 15:10:00,43.41,43.43,43.38,43.39,87604.0,38.3435,38.3612,38.317,38.3258,87604.0
2015-06-02 15:15:00,43.39,43.42,43.39,43.41,109999.0,38.3258,38.3523,38.3258,38.3435,109999.0
2015-06-02 15:20:00,43.42,43.43,43.39,43.4,63829.0,38.3523,38.3612,38.3258,38.3347,63829.0
2015-06-02 15:25:00,43.4,43.42,43.39,43.41,58107.0,38.3347,38.3523,38.3258,38.3435,58107.0
2015-06-02 15:30:00,43.4,43.42,43.37,43.42,61486.0,38.3347,38.3523,38.3082,38.3523,61486.0
2015-06-02 15:35:00,43.42,43.44,43.4,43.41,33937.0,38.3523,38.37,38.3347,38.3435,33937.0
2015-06-02 15:40:00,43.41,43.43,43.4,43.4,99747.0,38.3435,38.3612,38.3347,38.3347,99747.0
2015-06-02 15:45:00,43.4,43.4,43.36,43.39,263489.0,38.3347,38.3347,38.2993,38.3258,263489.0
2015-06-02 15:50:00,43.39,43.4,43.37,43.39,127611.0,38.3258,38.3347,38.3082,38.3258,127611.0
2015-06-02 15:55:00,43.4,43.4,43.37,43.38,462909.0,38.3347,38.3347,38.3082,38.317,462909.0
2015-06-03 09:30:00,43.47,43.63,43.45,43.45,235828.0,38.3965,38.5378,38.3788,38.3788,235828.0
2015-06-03 09:35:00,43.45,43.5,43.43,43.48,240378.0,38.3788,38.423,38.3612,38.4053,240378.0
2015-06-03 09:40:00,43.47,43.54,43.45,43.53,129472.0,38.3965,38.4583,38.3788,38.4495,129472.0
2015-06-03 09:45:00,43.53,43.56,43.52,43.53,147146.0,38.4495,38.476,38.4407,38.4495,147146.0
2015-06-03 09:50:00,43.54,43.55,43.48,43.53,72150.0,38.4583,38.4672,38.4053,38.4495,72150.0
2015-06-03 09:55:00,43.53,43.57,43.52,43.56,62544.0,38.4495,38.4848,38.4407,38.476,62544.0
2015-06-03 10:00:00,43.55,43.56,43.48,43.52,244392.0,38.4672,38.476,38.4053,38.4407,244392.0
2015-06-03 10:05:00,43.53,43.56,43.49,43.55,132125.0,38.4495,38.476,38.4142,38.4672,132125.0
2015-06-03 10:10:00,43.55,43.68,43.54,43.68,156193.0,38.4672,38.582,38.4583,38.582,156193.0
2015-06-03 10:15:00,43.68,43.7,43.66,43.68,83774.0,38.582,38.5997,38.5643,38.582,83774.0
2015-06-03 10:20:00,43.68,43.73,43.67,43.7,67216.0,38.582,38.6262,38.5732,38.5997,67216.0
2015-06-03 10:25:00,43.69,43.71,43.68,43.7,47189.0,38.5908,38.6085,38.582,38.5997,47189.0
2015-06-03 10:30:00,43.7,43.73,43.69,43.7,84206.0,38.5997,38.6262,38.5908,38.5997,84206.0
2015-06-03 10:35:00,43.7,43.71,43.69,43.7,46477.0,38.5997,38.6085,38.5908,38.5997,46477.0
2015-06-03 10:40:00,43.7,43.71,43.66,43.68,188937.0,38.5997,38.6085,38.5643,38.582,188937.0
2015-06-03 10:45:00,43.67,43.71,43.67,43.71,35147.0,38.5732,38.6085,38.5732,38.6085,35147.0
2015-06-03 10:50:00,43.71,43.71,43.68,43.7,20777.0,38.6085,38.6085,38.582,38.5997,20777.0
2015-06-03 10:55:00,43.7,43.71,43.68,43.69,10875.0,38.5997,38.6085,38.582,38.5908,10875.0
2015-06-03 11:00:00,43.69,43.71,43.67,43.67,46587.0,38.5908,38.6085,38.5732,38.5732,46587.0
2015-06-03 11:05:00,43.68,43.69,43.66,43.67,25562.0,38.582,38.5908,38.5643,38.5732,25562.0
2015-06-03 11:10:00,43.67,43.68,43.65,43.67,18772.0,38.5732,38.582,38.5555,38.5732,18772.0
2015-06-03 11:15:00,43.66,43.67,43.64,43.66,18134.0,38.5643,38.5732,38.5467,38.5643,18134.0
2015-06-03 11:20:00,43.65,43.65,43.63,43.64,34126.0,38.5555,38.5555,38.5378,38.5467,34126.0
2015-06-03 11:25:00,43.64,43.64,43.58,43.59,112417.0,38.5467,38.5467,38.4937,38.5025,112417.0
2015-06-03 11:30:00,43.59,43.63,43.59,43.61,44326.0,38.5025,38.5378,38.5025,38.5202,44326.0
2015-06-03 11:35:00,43.6,43.62,43.59,43.59,25882.0,38.5113,38.529,38.5025,38.5025,25882.0
2015-06-03 11:40:00,43.58,43.58,43.53,43.55,105073.0,38.4937,38.4937,38.4495,38.4672,105073.0
2015-06-03 11:45:00,43.54,43.54,43.51,43.51,78213.0,38.4583,38.4583,38.4318,38.4318,78213.0
2015-06-03 11:50:00,43.51,43.51,43.46,43.49,43605.0,38.4318,38.4318,38.3877,38.4142,43605.0
2015-06-03 11:55:00,43.49,43.52,43.48,43.51,12107.0,38.4142,38.4407,38.4053,38.4318,12107.0
2015-06-03 12:00:00,43.51,43.53,43.49,43.52,33190.0,38.4318,38.4495,38.4142,38.4407,33190.0
2015-06-03 12:05:00,43.52,43.52,43.48,43.5,71240.0,38.4407,38.4407,38.4053,38.423,71240.0
2015-06-03 12:10:00,43.5,43.52,43.48,43.48,20820.0,38.423,38.4407,38.4053,38.4053,20820.0
2015-06-03 12:15:00,43.48,43.51,43.46,43.46,57023.0,38.4053,38.4318,38.3877,38.3877,57023.0
2015-06-03 12:20:00,43.46,43.47,43.43,43.46,20452.0,38.3877,38.3965,38.3612,38.3877,20452.0
2015-06-03 12:25:00,43.46,43.47,43.42,43.46,79482.0,38.3877,38.3965,38.3523,38.3877,79482.0
2015-06-03 12:30:00,43.46,43.48,43.43,43.43,104613.0,38.3877,38.4053,38.3612,38.3612,104613.0
2015-06-03 12:35:00,43.44,43.49,43.43,43.48,43972.0,38.37,38.4142,38.3612,38.4053,43972.0
2015-06-03 12:40:00,43.48,43.48,43.44,43.46,33756.0,38.4053,38.4053,38.37,38.3877,33756.0
2015-06-03 12:45:00,43.46,43.46,43.42,43.44,22132.0,38.3877,38.3877,38.3523,38.37,22132.0
2015-06-03 12:50:00,43.44,43.45,43.4,43.45,48575.0,38.37,38.3788,38.3347,38.3788,48575.0
2015-06-03 12:55:00,43.44,43.49,43.44,43.48,101294.0,38.37,38.4142,38.37,38.4053,101294.0
2015-06-03 13:00:00,43.48,43.49,43.46,43.47,55518.0,38.4053,38.4142,38.3877,38.3965,55518.0
2015-06-03 13:05:00,43.47,43.5,43.47,43.48,25486.0,38.3965,38.423,38.3965,38.4053,25486.0
2015-06-03 13:10:00,43.48,43.51,43.48,43.5,24251.0,38.4053,38.4318,38.4053,38.423,24251.0
2015-06-03 13:15:00,43.49,43.51,43.48,43.5,13655.0,38.4142,38.4318,38.4053,38.423,13655.0
2015-06-03 13:20:00,43.5,43.5,43.46,43.46,32930.0,38.423,38.423,38.3877,38.3877,32930.0
2015-06-03 13:25:00,43.47,43.49,43.47,43.49,25209.0,38.3965,38.4142,38.3965,38.4142,25209.0
2015-06-03 13:30:00,43.49,43.5,43.45,43.49,29631.0,38.4142,38.423,38.3788,38.4142,29631.0
2015-06-03 13:35:00,43.48,43.5,43.48,43.48,23516.0,38.4053,38.423,38.4053,38.4053,23516.0
2015-06-03 13:40:00,43.49,43.52,43.48,43.48,45920.0,38.4142,38.4407,38.4053,38.4053,45920.0
2015-06-03 13:45:00,43.48,43.49,43.47,43.49,22638.0,38.4053,38.4142,38.3965,38.4142,22638.0
2015-06-03 13:50:00,43.5,43.51,43.49,43.51,35076.0,38.423,38.4318,38.4142,38.4318,35076.0
2015-06-03 13:55:00,43.51,43.52,43.5,43.51,14665.0,38.4318,38.4407,38.423,38.4318,14665.0
2015-06-03 14:00:00,43.51,43.55,43.51,43.53,83866.0,38.4318,38.4672,38.4318,38.4495,83866.0
2015-06-03 14:05:00,43.53,43.55,43.51,43.52,22242.0,38.4495,38.4672,38.4318,38.4407,22242.0
2015-06-03 14:10:00,43.52,43.54,43.52,43.54,48421.0,38.4407,38.4583,38.4407,38.4583,48421.0
2015-06-03 14:15:00,43.54,43.56,43.53,43.55,38216.0,38.4583,38.476,38.4495,38.4672,38216.0
2015-06-03 14:20:00,43.56,43.58,43.55,43.57,33098.0,38.476,38.4937,38.4672,38.4848,33098.0
2015-06-03 14:25:00,43.57,43.57,43.54,43.56,45805.0,38.4848,38.4848,38.4583,38.476,45805.0
2015-06-03 14:30:00,43.56,43.56,43.52,43.52,21929.0,38.476,38.476,38.4407,38.4407,21929.0
2015-06-03 14:35:00,43.53,43.54,43.52,43.53,12862.0,38.4495,38.4583,38.4407,38.4495,12862.0
2015-06-03 14:40:00,43.52,43.55,43.52,43.53,27520.0,38.4407,38.4672,38.4407,38.4495,27520.0
2015-06-03 14:45:00,43.53,43.54,43.5,43.51,23814.0,38.4495,38.4583,38.423,38.4318,23814.0
2015-06-03 14:50:00,43.51,43.53,43.5,43.51,23579.0,38.4318,38.4495,38.423,38.4318,23579.0
2015-06-03 14:55:00,43.5,43.51,43.48,43.51,35434.0,38.423,38.4318,38.4053,38.4318,35434.0
2015-06-03 15:00:00,43.51,43.52,43.49,43.51,25488.0,38.4318,38.4407,38.4142,38.4318,25488.0
2015-06-03 15:05:00,43.51,43.52,43.5,43.51,23892.0,38.4318,38.4407,38.423,38.4318,23892.0
2015-06-03 15:10:00,43.52,43.53,43.51,43.52,14377.0,38.4407,38.4495,38.4318,38.4407,14377.0
2015-06-03 15:15:00,43.52,43.52,43.45,43.47,121204.0,38.4407,38.4407,38.3788,38.3965,121204.0
2015-06-03 15:20:00,43.47,43.49,43.46,43.47,37520.0,38.3965,38.4142,38.3877,38.3965,37520.0
2015-06-03 15:25:00,43.47,43.5,43.47,43.48,43479.0,38.3965,38.423,38.3965,38.4053,43479.0
2015-06-03 15:30:00,43.48,43.49,43.46,43.48,73971.0,38.4053,38.4142,38.3877,38.4053,73971.0
2015-06-03 15:35:00,43.48,43.51,43.47,43.5,53478.0,38.4053,38.4318,38.3965,38.423,53478.0
2015-06-03 15:40:00,43.5,43.51,43.47,43.5,173359.0,38.423,38.4318,38.3965,38.423,173359.0
2015-06-03 15:45:00,43.49,43.5,43.47,43.48,135749.0,38.4142,38.423,38.3965,38.4053,135749.0
2015-06-03 15:50:00,43.47,43.48,43.45,43.47,211563.0,38.3965,38.4053,38.3788,38.3965,211563.0
2015-06-03 15:55:00,43.47,43.5,43.45,43.5,414915.0,38.3965,38.423,38.3788,38.423,414915.0
2015-06-04 09:30:00,43.25,43.31,43.18,43.24,251157.0,38.2022,38.2552,38.1403,38.1933,251157.0
2015-06-04 09:35:00,43.23,43.31,43.18,43.29,146520.0,38.1845,38.2552,38.1403,38.2375,146520.0
2015-06-04 09:40:00,43.29,43.38,43.29,43.35,235808.0,38.2375,38.317,38.2375,38.2905,235808.0
2015-06-04 09:45:00,43.35,43.35,43.28,43.29,135593.0,38.2905,38.2905,38.2287,38.2375,135593.0
2015-06-04 09:50:00,43.29,43.36,43.25,43.36,135166.0,38.2375,38.2993,38.2022,38.2993,135166.0
2015-06-04 09:55:00,43.36,43.41,43.36,43.39,113551.0,38.2993,38.3435,38.2993,38.3258,113551.0
2015-06-04 10:00:00,43.39,43.5,43.39,43.47,73713.0,38.3258,38.423,38.3258,38.3965,73713.0
2015-06-04 10:05:00,43.46,43.47,43.43,43.44,143157.0,38.3877,38.3965,38.3612,38.37,143157.0
2015-06-04 10:10:00,43.44,43.47,43.41,43.41,89495.0,38.37,38.3965,38.3435,38.3435,89495.0
2015-06-04 10:15:00,43.4,43.41,43.38,43.4,21539.0,38.3347,38.3435,38.317,38.3347,21539.0
2015-06-04 10:20:00,43.4,43.41,43.38,43.39,57695.0,38.3347,38.3435,38.317,38.3258,57695.0
2015-06-04 10:25:00,43.38,43.38,43.33,43.36,38454.0,38.317,38.317,38.2728,38.2993,38454.0
2015-06-04 10:30:00,43.36,43.36,43.28,43.3,59838.0,38.2993,38.2993,38.2287,38.2463,59838.0
2015-06-04 10:35:00,43.31,43.34,43.26,43.32,69834.0,38.2552,38.2817,38.211,38.264,69834.0
2015-06-04 10:40:00,43.32,43.4,43.32,43.38,46601.0,38.264,38.3347,38.264,38.317,46601.0
2015-06-04 10:45:00,43.38,43.38,43.34,43.35,22947.0,38.317,38.317,38.2817,38.2905,22947.0
2015-06-04 10:50:00,43.35,43.36,43.33,43.34,63211.0,38.2905,38.2993,38.2728,38.2817,63211.0
2015-06-04 10:55:00,43.34,43.34,43.29,43.29,21165.0,38.2817,38.2817,38.2375,38.2375,21165.0
2015-06-04 11:00:00,43.29,43.29,43.26,43.28,75394.0,38.2375,38.2375,38.211,38.2287,75394.0
2015-06-04 11:05:00,43.27,43.27,43.21,43.24,107863.0,38.2198,38.2198,38.1668,38.1933,107863.0
2015-06-04 11:10:00,43.23,43.32,43.21,43.32,137802.0,38.1845,38.264,38.1668,38.264,137802.0
2015-06-04 11:15:00,43.31,43.32,43.27,43.29,42308.0,38.2552,38.264,38.2198,38.2375,42308.0
2015-06-04 11:20:00,43.29,43.32,43.26,43.32,40342.0,38.2375,38.264,38.211,38.264,40342.0
2015-06-04 11:25:00,43.32,43.35,43.29,43.29,31550.0,38.264,38.2905,38.2375,38.2375,31550.0
2015-06-04 11:30:00,43.29,43.3,43.23,43.25,139223.0,38.2375,38.2463,38.1845,38.2022,139223.0
2015-06-04 11:35:00,43.24,43.26,43.22,43.24,61115.0,38.1933,38.211,38.1757,38.1933,61115.0
2015-06-04 11:40:00,43.24,43.28,43.21,43.22,42800.0,38.1933,38.2287,38.1668,38.1757,42800.0
2015-06-04 11:45:00,43.21,43.21,43.17,43.19,91145.0,38.1668,38.1668,38.1315,38.1492,91145.0
2015-06-04 11:50:00,43.2,43.24,43.19,43.21,56019.0,38.158,38.1933,38.1492,38.1668,56019.0
2015-06-04 11:55:00,43.22,43.23,43.16,43.21,45861.0,38.1757,38.1845,38.1227,38.1668,45861.0
2015-06-04 12:00:00,43.21,43.22,43.18,43.2,45966.0,38.1668,38.1757,38.1403,38.158,45966.0
2015-06-04 12:05:00,43.2,43.23,43.19,43.21,43896.0,38.158,38.1845,38.1492,38.1668,43896.0
2015-06-04 12:10:00,43.22,43.23,43.2,43.22,32749.0,38.1757,38.1845,38.158,38.1757,32749.0
2015-06-04 12:15:00,43.21,43.23,43.21,43.22,10618.0,38.1668,38.1845,38.1668,38.1757,10618.0
2015-06-04 12:20:00,43.22,43.22,43.19,43.21,31361.0,38.1757,38.1757,38.1492,38.1668,31361.0
2015-06-04 12:25:00,43.21,43.22,43.2,43.21,69240.0,38.1668,38.1757,38.158,38.1668,69240.0
2015-06-04 12:30:00,43.2,43.25,43.19,43.25,64840.0,38.158,38.2022,38.1492,38.2022,64840.0
2015-06-04 12:35:00,43.26,43.27,43.24,43.26,41631.0,38.211,38.2198,38.1933,38.211,41631.0
2015-06-04 12:40:00,43.25,43.25,43.22,43.23,48376.0,38.2022,38.2022,38.1757,38.1845,48376.0
2015-06-04 12:45:00,43.23,43.26,43.23,43.24,55042.0,38.1845,38.211,38.1845,38.1933,55042.0
2015-06-04 12:50:00,43.24,43.25,43.23,43.23,51161.0,38.1933,38.2022,38.1845,38.1845,51161.0
2015-06-04 12:55:00,43.23,43.23,43.18,43.19,191568.0,38.1845,38.1845,38.1403,38.1492,191568.0
2015-06-04 13:00:00,43.19,43.19,43.14,43.16,158612.0,38.1492,38.1492,38.105,38.1227,158612.0
2015-06-04 13:05:00,43.16,43.18,43.11,43.12,209126.0,38.1227,38.1403,38.0785,38.0873,209126.0
2015-06-04 13:10:00,43.12,43.16,43.12,43.14,77531.0,38.0873,38.1227,38.0873,38.105,77531.0
2015-06-04 13:15:00,43.14,43.14,43.05,43.08,300777.0,38.105,38.105,38.0255,38.052,300777.0
2015-06-04 13:20:00,43.08,43.08,43.03,43.07,71367.0,38.052,38.052,38.0079,38.0432,71367.0
2015-06-04 13:25:00,43.07,43.09,43.05,43.05,84421.0,38.0432,38.0608,38.0255,38.0255,84421.0
2015-06-04 13:30:00,43.06,43.07,43.03,43.05,105675.0,38.0344,38.0432,38.0079,38.0255,105675.0
2015-06-04 13:35:00,43.05,43.09,43.03,43.08,94914.0,38.0255,38.0608,38.0079,38.052,94914.0
2015-06-04 13:40:00,43.07,43.08,43.06,43.08,88869.0,38.0432,38.052,38.0344,38.052,88869.0
2015-06-04 13:45:00,43.07,43.07,43.03,43.03,117096.0,38.0432,38.0432,38.0079,38.0079,117096.0
2015-06-04 13:50:00,43.02,43.06,43.02,43.05,86060.0,37.999,38.0344,37.999,38.0255,86060.0
2015-06-04 13:55:00,43.05,43.05,43.01,43.03,84874.0,38.0255,38.0255,37.9902,38.0079,84874.0
2015-06-04 14:00:00,43.03,43.04,42.99,43.04,137698.0,38.0079,38.0167,37.9725,38.0167,137698.0
2015-06-04 14:05:00,43.03,43.04,42.99,43.02,109820.0,38.0079,38.0167,37.9725,37.999,109820.0
2015-06-04 14:10:00,43.02,43.09,42.99,43.07,96258.0,37.999,38.0608,37.9725,38.0432,96258.0
2015-06-04 14:15:00,43.07,43.1,43.06,43.08,59861.0,38.0432,38.0697,38.0344,38.052,59861.0
2015-06-04 14:20:00,43.08,43.13,43.08,43.11,123672.0,38.052,38.0962,38.052,38.0785,123672.0
2015-06-04 14:25:00,43.11,43.12,43.06,43.06,173865.0,38.0785,38.0873,38.0344,38.0344,173865.0
2015-06-04 14:30:00,43.06,43.08,43.05,43.06,62989.0,38.0344,38.052,38.0255,38.0344,62989.0
2015-06-04 14:35:00,43.05,43.06,43.02,43.04,130297.0,38.0255,38.0344,37.999,38.0167,130297.0
2015-06-04 14:40:00,43.05,43.07,43.04,43.06,39635.0,38.0255,38.0432,38.0167,38.0344,39635.0
2015-06-04 14:45:00,43.06,43.07,43.03,43.03,43444.0,38.0344,38.0432,38.0079,38.0079,43444.0
2015-06-04 14:50:00,43.04,43.08,43.04,43.05,28526.0,38.0167,38.052,38.0167,38.0255,28526.0
2015-06-04 14:55:00,43.04,43.08,43.04,43.06,26503.0,38.0167,38.052,38.0167,38.0344,26503.0
2015-06-04 15:00:00,43.06,43.12,43.06,43.12,18039.0,38.0344,38.0873,38.0344,38.0873,18039.0
2015-06-04 15:05:00,43.12,43.13,43.08,43.1,103639.0,38.0873,38.0962,38.052,38.0697,103639.0
2015-06-04 15:10:00,43.09,43.1,43.07,43.09,35129.0,38.0608,38.0697,38.0432,38.0608,35129.0
2015-06-04 15:15:00,43.09,43.1,43.02,43.03,110376.0,38.0608,38.0697,37.999,38.0079,110376.0
2015-06-04 15:20:00,43.03,43.04,43.01,43.01,75975.0,38.0079,38.0167,37.9902,37.9902,75975.0
2015-06-04 15:25:00,43.01,43.05,43.0,43.02,64587.0,37.9902,38.0255,37.9814,37.999,64587.0
2015-06-04 15:30:00,43.02,43.04,43.0,43.02,135595.0,37.999,38.0167,37.9814,37.999,135595.0
2015-06-04 15:35:00,43.02,43.03,43.0,43.03,83306.0,37.999,38.0079,37.9814,38.0079,83306.0
2015-06-04 15:40:00,43.03,43.06,43.03,43.05,184398.0,38.0079,38.0344,38.0079,38.0255,184398.0
2015-06-04 15:45:00,43.04,43.06,43.03,43.04,136509.0,38.0167,38.0344,38.0079,38.0167,136509.0
2015-06-04 15:50:00,43.03,43.04,43.0,43.03,266523.0,38.0079,38.0167,37.9814,38.0079,266523.0
2015-06-04 15:55:00,43.03,43.11,43.02,43.1,733301.0,38.0079,38.0785,37.999,38.0697,733301.0
2015-06-05 09:30:00,43.04,43.12,42.92,42.94,221619.0,38.0167,38.0873,37.9107,37.9284,221619.0
2015-06-05 09:35:00,42.93,42.94,42.83,42.83,302258.0,37.9195,37.9284,37.8312,37.8312,302258.0
2015-06-05 09:40:00,42.83,42.85,42.76,42.82,285845.0,37.8312,37.8489,37.7694,37.8224,285845.0
2015-06-05 09:45:00,42.83,42.87,42.8,42.83,221789.0,37.8312,37.8665,37.8047,37.8312,221789.0
2015-06-05 09:50:00,42.82,42.91,42.82,42.91,66389.0,37.8224,37.9019,37.8224,37.9019,66389.0
2015-06-05 09:55:00,42.9,42.95,42.88,42.93,80495.0,37.893,37.9372,37.8754,37.9195,80495.0
2015-06-05 10:00:00,42.93,43.06,42.93,43.04,272220.0,37.9195,38.0344,37.9195,38.0167,272220.0
2015-06-05 10:05:00,43.04,43.08,43.0,43.0,120539.0,38.0167,38.052,37.9814,37.9814,120539.0
2015-06-05 10:10:00,42.99,42.99,42.96,42.98,682853.0,37.9725,37.9725,37.946,37.9637,682853.0
2015-06-05 10:15:00,42.98,43.01,42.96,42.98,131819.0,37.9637,37.9902,37.946,37.9637,131819.0
2015-06-05 10:20:00,42.99,43.06,42.99,43.06,80172.0,37.9725,38.0344,37.9725,38.0344,80172.0
2015-06-05 10:25:00,43.06,43.08,43.01,43.02,82630.0,38.0344,38.052,37.9902,37.999,82630.0
2015-06-05 10:30:00,43.02,43.06,43.01,43.05,42327.0,37.999,38.0344,37.9902,38.0255,42327.0
2015-06-05 10:35:00,43.05,43.12,43.05,43.11,117863.0,38.0255,38.0873,38.0255,38.0785,117863.0
2015-06-05 10:40:00,43.11,43.13,43.03,43.04,129882.0,38.0785,38.0962,38.0079,38.0167,129882.0
2015-06-05 10:45:00,43.04,43.05,42.98,42.99,174739.0,38.0167,38.0255,37.9637,37.9725,174739.0
2015-06-05 10:50:00,42.99,43.0,42.94,42.96,121697.0,37.9725,37.9814,37.9284,37.946,121697.0
2015-06-05 10:55:00,42.97,43.0,42.94,42.97,64555.0,37.9549,37.9814,37.9284,37.9549,64555.0
2015-06-05 11:00:00,42.97,43.02,42.96,43.02,22795.0,37.9549,37.999,37.946,37.999,22795.0
2015-06-05 11:05:00,43.02,43.03,43.0,43.0,85019.0,37.999,38.0079,37.9814,37.9814,85019.0
2015-06-05 11:10:00,43.01,43.04,43.0,43.02,50599.0,37.9902,38.0167,37.9814,37.999,50599.0
2015-06-05 11:15:00,43.01,43.04,42.99,43.03,55542.0,37.9902,38.0167,37.9725,38.0079,55542.0
2015-06-05 11:20:00,43.03,43.07,43.03,43.04,38889.0,38.0079,38.0432,38.0079,38.0167,38889.0
2015-06-05 11:25:00,43.04,43.05,43.0,43.04,97014.0,38.0167,38.0255,37.9814,38.0167,97014.0
2015-06-05 11:30:00,43.04,43.05,42.97,42.98,40168.0,38.0167,38.0255,37.9549,37.9637,40168.0
2015-06-05 11:35:00,42.98,43.0,42.96,42.99,32527.0,37.9637,37.9814,37.946,37.9725,32527.0
2015-06-05 11:40:00,42.99,43.01,42.96,42.97,34809.0,37.9725,37.9902,37.946,37.9549,34809.0
2015-06-05 11:45:00,42.97,42.98,42.94,42.98,59312.0,37.9549,37.9637,37.9284,37.9637,59312.0
2015-06-05 11:50:00,42.98,43.01,42.95,43.0,55120.0,37.9637,37.9902,37.9372,37.9814,55120.0
2015-06-05 11:55:00,42.99,43.01,42.97,42.99,29279.0,37.9725,37.9902,37.9549,37.9725,29279.0
2015-06-05 12:00:00,42.99,42.99,42.94,42.95,65174.0,37.9725,37.9725,37.9284,37.9372,65174.0
2015-06-05 12:05:00,42.96,42.97,42.94,42.97,40549.0,37.946,37.9549,37.9284,37.9549,40549.0
2015-06-05 12:10:00,42.97,42.98,42.95,42.97,17987.0,37.9549,37.9637,37.9372,37.9549,17987.0
2015-06-05 12:15:00,42.97,42.97,42.95,42.96,28166.0,37.9549,37.9549,37.9372,37.946,28166.0
2015-06-05 12:20:00,42.97,42.97,42.93,42.94,199989.0,37.9549,37.9549,37.9195,37.9284,199989.0
2015-06-05 12:25:00,42.95,42.95,42.91,42.92,43239.0,37.9372,37.9372,37.9019,37.9107,43239.0
2015-06-05 12:30:00,42.92,42.93,42.89,42.92,40605.0,37.9107,37.9195,37.8842,37.9107,40605.0
2015-06-05 12:35:00,42.92,42.92,42.9,42.91,33544.0,37.9107,37.9107,37.893,37.9019,33544.0
2015-06-05 12:40:00,42.92,42.98,42.89,42.95,91721.0,37.9107,37.9637,37.8842,37.9372,91721.0
2015-06-05 12:45:00,42.95,42.96,42.93,42.95,22516.0,37.9372,37.946,37.9195,37.9372,22516.0
2015-06-05 12:50:00,42.96,43.0,42.96,42.99,38518.0,37.946,37.9814,37.946,37.9725,38518.0
2015-06-05 12:55:00,43.0,43.01,42.99,43.0,30437.0,37.9814,37.9902,37.9725,37.9814,30437.0
2015-06-05 13:00:00,43.0,43.0,42.98,43.0,20704.0,37.9814,37.9814,37.9637,37.9814,20704.0
2015-06-05 13:05:00,43.0,43.01,42.99,43.0,15341.0,37.9814,37.9902,37.9725,37.9814,15341.0
2015-06-05 13:10:00,43.0,43.0,42.97,42.98,17539.0,37.9814,37.9814,37.9549,37.9637,17539.0
2015-06-05 13:15:00,42.98,42.98,42.96,42.98,32646.0,37.9637,37.9637,37.946,37.9637,32646.0
2015-06-05 13:20:00,42.99,43.0,42.98,42.99,7139.0,37.9725,37.9814,37.9637,37.9725,7139.0
2015-06-05 13:25:00,43.0,43.01,42.96,43.0,19426.0,37.9814,37.9902,37.946,37.9814,19426.0
2015-06-05 13:30:00,43.0,43.03,42.99,43.01,83970.0,37.9814,38.0079,37.9725,37.9902,83970.0
2015-06-05 13:35:00,43.01,43.02,42.98,43.01,21457.0,37.9902,37.999,37.9637,37.9902,21457.0
2015-06-05 13:40:00,43.0,43.0,42.97,42.98,194468.0,37.9814,37.9814,37.9549,37.9637,194468.0
2015-06-05 13:45:00,42.98,42.99,42.96,42.96,33314.0,37.9637,37.9725,37.946,37.946,33314.0
2015-06-05 13:50:00,42.96,42.98,42.96,42.97,21375.0,37.946,37.9637,37.946,37.9549,21375.0
2015-06-05 13:55:00,42.98,42.99,42.97,42.97,31107.0,37.9637,37.9725,37.9549,37.9549,31107.0
2015-06-05 14:00:00,42.97,42.99,42.96,42.99,33876.0,37.9549,37.9725,37.946,37.9725,33876.0
2015-06-05 14:05:00,42.99,43.0,42.98,43.0,23532.0,37.9725,37.9814,37.9637,37.9814,23532.0
2015-06-05 14:10:00,43.0,43.0,42.98,43.0,15997.0,37.9814,37.9814,37.9637,37.9814,15997.0
2015-06-05 14:15:00,43.0,43.02,43.0,43.01,16446.0,37.9814,37.999,37.9814,37.9902,16446.0
2015-06-05 14:20:00,43.01,43.02,42.98,42.99,79815.0,37.9902,37.999,37.9637,37.9725,79815.0
2015-06-05 14:25:00,42.99,42.99,42.97,42.99,56427.0,37.9725,37.9725,37.9549,37.9725,56427.0
2015-06-05 14:30:00,42.99,43.0,42.98,42.99,21647.0,37.9725,37.9814,37.9637,37.9725,21647.0
2015-06-05 14:35:00,43.0,43.02,42.99,43.0,29564.0,37.9814,37.999,37.9725,37.9814,29564.0
2015-06-05 14:40:00,43.0,43.0,42.97,42.98,53489.0,37.9814,37.9814,37.9549,37.9637,53489.0
2015-06-05 14:45:00,42.98,43.0,42.96,42.97,50083.0,37.9637,37.9814,37.946,37.9549,50083.0
2015-06-05 14:50:00,42.97,43.02,42.97,43.02,48380.0,37.9549,37.999,37.9549,37.999,48380.0
2015-06-05 14:55:00,43.02,43.02,42.98,43.0,128053.0,37.999,37.999,37.9637,37.9814,128053.0
2015-06-05 15:00:00,43.0,43.02,42.99,42.99,127398.0,37.9814,37.999,37.9725,37.9725,127398.0
2015-06-05 15:05:00,42.99,43.01,42.98,42.99,99596.0,37.9725,37.9902,37.9637,37.9725,99596.0
2015-06-05 15:10:00,42.99,43.0,42.98,42.99,35634.0,37.9725,37.9814,37.9637,37.9725,35634.0
2015-06-05 15:15:00,43.0,43.0,42.96,42.96,52556.0,37.9814,37.9814,37.946,37.946,52556.0
2015-06-05 15:20:00,42.96,42.97,42.94,42.96,64977.0,37.946,37.9549,37.9284,37.946,64977.0
2015-06-05 15:25:00,42.96,42.96,42.92,42.94,109180.0,37.946,37.946,37.9107,37.9284,109180.0
2015-06-05 15:30:00,42.94,42.98,42.93,42.98,67574.0,37.9284,37.9637,37.9195,37.9637,67574.0
2015-06-05 15:35:00,42.97,42.98,42.92,42.92,79745.0,37.9549,37.9637,37.9107,37.9107,79745.0
2015-06-05 15:40:00,42.92,42.94,42.9,42.93,105582.0,37.9107,37.9284,37.893,37.9195,105582.0
2015-06-05 15:45:00,42.93,42.95,42.92,42.95,118012.0,37.9195,37.9372,37.9107,37.9372,118012.0
2015-06-05 15:50:00,42.94,42.95,42.93,42.94,147489.0,37.9284,37.9372,37.9195,37.9284,147489.0
2015-06-05 15:55:00,42.94,42.97,42.92,42.95,765713.0,37.9284,37.9549,37.9107,37.9372,765713.0
2015-06-08 09:30:00,42.94,42.95,42.86,42.91,146738.0,37.9284,37.9372,37.8577,37.9019,146738.0
2015-06-08 09:35:00,42.9,42.95,42.84,42.87,139428.0,37.893,37.9372,37.84,37.8665,139428.0
2015-06-08 09:40:00,42.86,42.91,42.81,42.82,147724.0,37.8577,37.9019,37.8135,37.8224,147724.0
2015-06-08 09:45:00,42.82,42.87,42.81,42.84,148156.0,37.8224,37.8665,37.8135,37.84,148156.0
2015-06-08 09:50:00,42.84,42.84,42.75,42.79,187324.0,37.84,37.84,37.7605,37.7959,187324.0
2015-06-08 09:55:00,42.79,42.81,42.76,42.78,89074.0,37.7959,37.8135,37.7694,37.787,89074.0
2015-06-08 10:00:00,42.78,42.81,42.74,42.81,84285.0,37.787,37.8135,37.7517,37.8135,84285.0
2015-06-08 10:05:00,42.8,42.82,42.77,42.79,68543.0,37.8047,37.8224,37.7782,37.7959,68543.0
2015-06-08 10:10:00,42.78,42.8,42.75,42.79,45643.0,37.787,37.8047,37.7605,37.7959,45643.0
2015-06-08 10:15:00,42.78,42.79,42.76,42.77,56692.0,37.787,37.7959,37.7694,37.7782,56692.0
2015-06-08 10:20:00,42.77,42.82,42.76,42.82,47856.0,37.7782,37.8224,37.7694,37.8224,47856.0
2015-06-08 10:25:00,42.82,42.82,42.77,42.79,43579.0,37.8224,37.8224,37.7782,37.7959,43579.0
2015-06-08 10:30:00,42.79,42.83,42.76,42.81,42819.0,37.7959,37.8312,37.7694,37.8135,42819.0
2015-06-08 10:35:00,42.81,42.82,42.77,42.78,41676.0,37.8135,37.8224,37.7782,37.787,41676.0
2015-06-08 10:40:00,42.78,42.82,42.77,42.77,36251.0,37.787,37.8224,37.7782,37.7782,36251.0
2015-06-08 10:45:00,42.77,42.78,42.74,42.74,31860.0,37.7782,37.787,37.7517,37.7517,31860.0
2015-06-08 10:50:00,42.74,42.76,42.71,42.72,63529.0,37.7517,37.7694,37.7252,37.734,63529.0
2015-06-08 10:55:00,42.72,42.78,42.71,42.73,811627.0,37.734,37.787,37.7252,37.7429,811627.0
2015-06-08 11:00:00,42.74,42.77,42.71,42.74,676796.0,37.7517,37.7782,37.7252,37.7517,676796.0
2015-06-08 11:05:00,42.74,42.77,42.7,42.75,111673.0,37.7517,37.7782,37.7164,37.7605,111673.0
2015-06-08 11:10:00,42.76,42.77,42.71,42.74,51317.0,37.7694,37.7782,37.7252,37.7517,51317.0
2015-06-08 11:15:00,42.73,42.76,42.72,42.75,20739.0,37.7429,37.7694,37.734,37.7605,20739.0
2015-06-08 11:20:00,42.75,42.78,42.74,42.76,66369.0,37.7605,37.787,37.7517,37.7694,66369.0
2015-06-08 11:25:00,42.76,42.78,42.68,42.69,95522.0,37.7694,37.787,37.6987,37.7075,95522.0
2015-06-08 11:30:00,42.69,42.7,42.67,42.69,48754.0,37.7075,37.7164,37.6899,37.7075,48754.0
2015-06-08 11:35:00,42.69,42.69,42.66,42.67,64624.0,37.7075,37.7075,37.681,37.6899,64624.0
2015-06-08 11:40:00,42.66,42.69,42.64,42.68,86045.0,37.681,37.7075,37.6634,37.6987,86045.0
2015-06-08 11:45:00,42.68,42.68,42.64,42.66,51914.0,37.6987,37.6987,37.6634,37.681,51914.0
2015-06-08 11:50:00,42.65,42.65,42.61,42.62,112441.0,37.6722,37.6722,37.6369,37.6457,112441.0
2015-06-08 11:55:00,42.62,42.64,42.61,42.62,59395.0,37.6457,37.6634,37.6369,37.6457,59395.0
2015-06-08 12:00:00,42.62,42.63,42.59,42.6,61145.0,37.6457,37.6545,37.6192,37.628,61145.0
2015-06-08 12:05:00,42.6,42.63,42.6,42.63,35682.0,37.628,37.6545,37.628,37.6545,35682.0
2015-06-08 12:10:00,42.63,42.65,42.61,42.62,55687.0,37.6545,37.6722,37.6369,37.6457,55687.0
2015-06-08 12:15:00,42.62,42.64,42.61,42.62,26354.0,37.6457,37.6634,37.6369,37.6457,26354.0
2015-06-08 12:20:00,42.62,42.63,42.61,42.62,30742.0,37.6457,37.6545,37.6369,37.6457,30742.0
2015-06-08 12:25:00,42.62,42.62,42.6,42.62,18489.0,37.6457,37.6457,37.628,37.6457,18489.0
2015-06-08 12:30:00,42.61,42.62,42.59,42.61,32400.0,37.6369,37.6457,37.6192,37.6369,32400.0
2015-06-08 12:35:00,42.61,42.62,42.58,42.59,36067.0,37.6369,37.6457,37.6104,37.6192,36067.0
2015-06-08 12:40:00,42.59,42.6,42.56,42.56,30055.0,37.6192,37.628,37.5927,37.5927,30055.0
2015-06-08 12:45:00,42.56,42.57,42.54,42.55,17507.0,37.5927,37.6015,37.575,37.5839,17507.0
2015-06-08 12:50:00,42.55,42.56,42.54,42.55,17237.0,37.5839,37.5927,37.575,37.5839,17237.0
2015-06-08 12:55:00,42.54,42.54,42.48,42.48,56072.0,37.575,37.575,37.522,37.522,56072.0
2015-06-08 13:00:00,42.48,42.52,42.48,42.51,101424.0,37.522,37.5574,37.522,37.5485,101424.0
2015-06-08 13:05:00,42.52,42.52,42.49,42.5,74110.0,37.5574,37.5574,37.5309,37.5397,74110.0
2015-06-08 13:10:00,42.5,42.5,42.47,42.48,33437.0,37.5397,37.5397,37.5132,37.522,33437.0
2015-06-08 13:15:00,42.48,42.48,42.45,42.46,55183.0,37.522,37.522,37.4955,37.5044,55183.0
2015-06-08 13:20:00,42.47,42.49,42.46,42.48,151021.0,37.5132,37.5309,37.5044,37.522,151021.0
2015-06-08 13:25:00,42.48,42.48,42.44,42.45,129250.0,37.522,37.522,37.4867,37.4955,129250.0
2015-06-08 13:30:00,42.44,42.45,42.4,42.42,72030.0,37.4867,37.4955,37.4514,37.469,72030.0
2015-06-08 13:35:00,42.41,42.42,42.39,42.42,41698.0,37.4602,37.469,37.4425,37.469,41698.0
2015-06-08 13:40:00,42.42,42.46,42.42,42.46,24688.0,37.469,37.5044,37.469,37.5044,24688.0
2015-06-08 13:45:00,42.45,42.48,42.45,42.48,173273.0,37.4955,37.522,37.4955,37.522,173273.0
2015-06-08 13:50:00,42.48,42.48,42.46,42.48,50069.0,37.522,37.522,37.5044,37.522,50069.0
2015-06-08 13:55:00,42.48,42.5,42.46,42.47,59219.0,37.522,37.5397,37.5044,37.5132,59219.0
2015-06-08 14:00:00,42.47,42.47,42.43,42.46,37253.0,37.5132,37.5132,37.4779,37.5044,37253.0
2015-06-08 14:05:00,42.46,42.47,42.42,42.42,61543.0,37.5044,37.5132,37.469,37.469,61543.0
2015-06-08 14:10:00,42.43,42.46,42.42,42.46,149902.0,37.4779,37.5044,37.469,37.5044,149902.0
2015-06-08 14:15:00,42.46,42.47,42.45,42.46,29478.0,37.5044,37.5132,37.4955,37.5044,29478.0
2015-06-08 14:20:00,42.46,42.49,42.46,42.49,46001.0,37.5044,37.5309,37.5044,37.5309,46001.0
2015-06-08 14:25:00,42.49,42.52,42.47,42.52,40892.0,37.5309,37.5574,37.5132,37.5574,40892.0
2015-06-08 14:30:00,42.51,42.59,42.51,42.59,125057.0,37.5485,37.6192,37.5485,37.6192,125057.0
2015-06-08 14:35:00,42.6,42.61,42.58,42.58,43476.0,37.628,37.6369,37.6104,37.6104,43476.0
2015-06-08 14:40:00,42.58,42.62,42.57,42.6,76391.0,37.6104,37.6457,37.6015,37.628,76391.0
2015-06-08 14:45:00,42.61,42.61,42.59,42.59,22215.0,37.6369,37.6369,37.6192,37.6192,22215.0
2015-06-08 14:50:00,42.59,42.66,42.59,42.62,173904.0,37.6192,37.681,37.6192,37.6457,173904.0
2015-06-08 14:55:00,42.62,42.63,42.61,42.63,32410.0,37.6457,37.6545,37.6369,37.6545,32410.0
2015-06-08 15:00:00,42.63,42.63,42.59,42.6,64712.0,37.6545,37.6545,37.6192,37.628,64712.0
2015-06-08 15:05:00,42.6,42.62,42.59,42.59,29520.0,37.628,37.6457,37.6192,37.6192,29520.0
2015-06-08 15:10:00,42.59,42.59,42.55,42.58,40640.0,37.6192,37.6192,37.5839,37.6104,40640.0
2015-06-08 15:15:00,42.58,42.59,42.56,42.58,38721.0,37.6104,37.6192,37.5927,37.6104,38721.0
2015-06-08 15:20:00,42.58,42.59,42.53,42.53,71011.0,37.6104,37.6192,37.5662,37.5662,71011.0
2015-06-08 15:25:00,42.53,42.58,42.53,42.55,105140.0,37.5662,37.6104,37.5662,37.5839,105140.0
2015-06-08 15:30:00,42.55,42.58,42.54,42.55,119888.0,37.5839,37.6104,37.575,37.5839,119888.0
2015-06-08 15:35:00,42.55,42.55,42.5,42.51,290591.0,37.5839,37.5839,37.5397,37.5485,290591.0
2015-06-08 15:40:00,42.51,42.54,42.51,42.52,160241.0,37.5485,37.575,37.5485,37.5574,160241.0
2015-06-08 15:45:00,42.52,42.55,42.51,42.54,98767.0,37.5574,37.5839,37.5485,37.575,98767.0
2015-06-08 15:50:00,42.54,42.57,42.52,42.52,258378.0,37.575,37.6015,37.5574,37.5574,258378.0
2015-06-08 15:55:00,42.53,42.53,42.47,42.49,639423.0,37.5662,37.5662,37.5132,37.5309,639423.0
2015-06-09 09:30:00,42.4,42.46,42.36,42.43,174272.0,37.4514,37.5044,37.416,37.4779,174272.0
2015-06-09 09:35:00,42.44,42.46,42.35,42.36,285273.0,37.4867,37.5044,37.4072,37.416,285273.0
2015-06-09 09:40:00,42.35,42.36,42.22,42.23,233934.0,37.4072,37.416,37.2924,37.3012,233934.0
2015-06-09 09:45:00,42.23,42.26,42.22,42.25,272375.0,37.3012,37.3277,37.2924,37.3189,272375.0
2015-06-09 09:50:00,42.25,42.26,42.2,42.24,130229.0,37.3189,37.3277,37.2747,37.3101,130229.0
2015-06-09 09:55:00,42.24,42.26,42.18,42.2,242878.0,37.3101,37.3277,37.2571,37.2747,242878.0
2015-06-09 10:00:00,42.19,42.22,42.14,42.16,188711.0,37.2659,37.2924,37.2217,37.2394,188711.0
2015-06-09 10:05:00,42.17,42.25,42.15,42.25,202826.0,37.2482,37.3189,37.2306,37.3189,202826.0
2015-06-09 10:10:00,42.25,42.29,42.24,42.25,66860.0,37.3189,37.3542,37.3101,37.3189,66860.0
2015-06-09 10:15:00,42.26,42.26,42.2,42.2,87604.0,37.3277,37.3277,37.2747,37.2747,87604.0
2015-06-09 10:20:00,42.21,42.22,42.15,42.15,124687.0,37.2836,37.2924,37.2306,37.2306,124687.0
2015-06-09 10:25:00,42.15,42.16,42.11,42.13,81447.0,37.2306,37.2394,37.1952,37.2129,81447.0
2015-06-09 10:30:00,42.13,42.14,42.08,42.14,109842.0,37.2129,37.2217,37.1687,37.2217,109842.0
2015-06-09 10:35:00,42.15,42.21,42.14,42.21,48110.0,37.2306,37.2836,37.2217,37.2836,48110.0
2015-06-09 10:40:00,42.2,42.24,42.19,42.23,121063.0,37.2747,37.3101,37.2659,37.3012,121063.0
2015-06-09 10:45:00,42.23,42.25,42.21,42.23,54147.0,37.3012,37.3189,37.2836,37.3012,54147.0
2015-06-09 10:50:00,42.23,42.28,42.22,42.27,65802.0,37.3012,37.3454,37.2924,37.3366,65802.0
2015-06-09 10:55:00,42.26,42.31,42.26,42.31,79697.0,37.3277,37.3719,37.3277,37.3719,79697.0
2015-06-09 11:00:00,42.31,42.34,42.31,42.34,120593.0,37.3719,37.3984,37.3719,37.3984,120593.0
2015-06-09 11:05:00,42.34,42.35,42.3,42.32,124384.0,37.3984,37.4072,37.3631,37.3807,124384.0
2015-06-09 11:10:00,42.32,42.35,42.31,42.34,36365.0,37.3807,37.4072,37.3719,37.3984,36365.0
2015-06-09 11:15:00,42.35,42.36,42.29,42.3,34782.0,37.4072,37.416,37.3542,37.3631,34782.0
2015-06-09 11:20:00,42.3,42.33,42.3,42.32,70368.0,37.3631,37.3896,37.3631,37.3807,70368.0
2015-06-09 11:25:00,42.32,42.34,42.3,42.33,31078.0,37.3807,37.3984,37.3631,37.3896,31078.0
2015-06-09 11:30:00,42.34,42.41,42.33,42.38,63129.0,37.3984,37.4602,37.3896,37.4337,63129.0
2015-06-09 11:35:00,42.38,42.39,42.36,42.38,23253.0,37.4337,37.4425,37.416,37.4337,23253.0
2015-06-09 11:40:00,42.38,42.39,42.36,42.36,34154.0,37.4337,37.4425,37.416,37.416,34154.0
2015-06-09 11:45:00,42.37,42.38,42.34,42.35,46904.0,37.4249,37.4337,37.3984,37.4072,46904.0
2015-06-09 11:50:00,42.35,42.36,42.33,42.34,20709.0,37.4072,37.416,37.3896,37.3984,20709.0
2015-06-09 11:55:00,42.35,42.35,42.31,42.34,35684.0,37.4072,37.4072,37.3719,37.3984,35684.0
2015-06-09 12:00:00,42.34,42.36,42.33,42.34,31135.0,37.3984,37.416,37.3896,37.3984,31135.0
2015-06-09 12:05:00,42.34,42.35,42.32,42.35,28493.0,37.3984,37.4072,37.3807,37.4072,28493.0
2015-06-09 12:10:00,42.36,42.36,42.31,42.32,26421.0,37.416,37.416,37.3719,37.3807,26421.0
2015-06-09 12:15:00,42.32,42.34,42.29,42.3,88468.0,37.3807,37.3984,37.3542,37.3631,88468.0
2015-06-09 12:20:00,42.31,42.34,42.31,42.33,34085.0,37.3719,37.3984,37.3719,37.3896,34085.0
2015-06-09 12:25:00,42.32,42.34,42.31,42.33,35068.0,37.3807,37.3984,37.3719,37.3896,35068.0
2015-06-09 12:30:00,42.34,42.36,42.32,42.36,24565.0,37.3984,37.416,37.3807,37.416,24565.0
2015-06-09 12:35:00,42.36,42.37,42.33,42.37,36370.0,37.416,37.4249,37.3896,37.4249,36370.0
2015-06-09 12:40:00,42.37,42.4,42.36,42.39,54777.0,37.4249,37.4514,37.416,37.4425,54777.0
2015-06-09 12:45:00,42.39,42.39,42.36,42.38,33170.0,37.4425,37.4425,37.416,37.4337,33170.0
2015-06-09 12:50:00,42.38,42.41,42.38,42.41,52179.0,37.4337,37.4602,37.4337,37.4602,52179.0
2015-06-09 12:55:00,42.4,42.46,42.4,42.46,160086.0,37.4514,37.5044,37.4514,37.5044,160086.0
2015-06-09 13:00:00,42.46,42.51,42.46,42.51,113423.0,37.5044,37.5485,37.5044,37.5485,113423.0
2015-06-09 13:05:00,42.5,42.51,42.49,42.5,17683.0,37.5397,37.5485,37.5309,37.5397,17683.0
2015-06-09 13:10:00,42.49,42.49,42.47,42.47,17981.0,37.5309,37.5309,37.5132,37.5132,17981.0
2015-06-09 13:15:00,42.47,42.49,42.47,42.49,84974.0,37.5132,37.5309,37.5132,37.5309,84974.0
2015-06-09 13:20:00,42.48,42.52,42.48,42.5,48511.0,37.522,37.5574,37.522,37.5397,48511.0
2015-06-09 13:25:00,42.49,42.52,42.48,42.52,61774.0,37.5309,37.5574,37.522,37.5574,61774.0
2015-06-09 13:30:00,42.52,42.53,42.49,42.49,53598.0,37.5574,37.5662,37.5309,37.5309,53598.0
2015-06-09 13:35:00,42.49,42.51,42.48,42.49,35017.0,37.5309,37.5485,37.522,37.5309,35017.0
2015-06-09 13:40:00,42.48,42.49,42.45,42.45,31679.0,37.522,37.5309,37.4955,37.4955,31679.0
2015-06-09 13:45:00,42.46,42.46,42.43,42.44,41343.0,37.5044,37.5044,37.4779,37.4867,41343.0
2015-06-09 13:50:00,42.44,42.46,42.42,42.45,26538.0,37.4867,37.5044,37.469,37.4955,26538.0
2015-06-09 13:55:00,42.44,42.44,42.42,42.43,79506.0,37.4867,37.4867,37.469,37.4779,79506.0
2015-06-09 14:00:00,42.43,42.46,42.41,42.46,31984.0,37.4779,37.5044,37.4602,37.5044,31984.0
2015-06-09 14:05:00,42.46,42.48,42.46,42.46,55193.0,37.5044,37.522,37.5044,37.5044,55193.0
2015-06-09 14:10:00,42.45,42.47,42.42,42.43,28783.0,37.4955,37.5132,37.469,37.4779,28783.0
2015-06-09 14:15:00,42.43,42.44,42.42,42.44,33239.0,37.4779,37.4867,37.469,37.4867,33239.0
2015-06-09 14:20:00,42.44,42.46,42.43,42.46,47621.0,37.4867,37.5044,37.4779,37.5044,47621.0
2015-06-09 14:25:00,42.46,42.48,42.45,42.47,53025.0,37.5044,37.522,37.4955,37.5132,53025.0
2015-06-09 14:30:00,42.47,42.5,42.47,42.48,44674.0,37.5132,37.5397,37.5132,37.522,44674.0
2015-06-09 14:35:00,42.48,42.51,42.47,42.5,37565.0,37.522,37.5485,37.5132,37.5397,37565.0
2015-06-09 14:40:00,42.51,42.53,42.51,42.52,31619.0,37.5485,37.5662,37.5485,37.5574,31619.0
2015-06-09 14:45:00,42.52,42.53,42.5,42.51,67112.0,37.5574,37.5662,37.5397,37.5485,67112.0
2015-06-09 14:50:00,42.51,42.52,42.45,42.46,59613.0,37.5485,37.5574,37.4955,37.5044,59613.0
2015-06-09 14:55:00,42.46,42.48,42.45,42.48,73650.0,37.5044,37.522,37.4955,37.522,73650.0
2015-06-09 15:00:00,42.47,42.48,42.44,42.45,76882.0,37.5132,37.522,37.4867,37.4955,76882.0
2015-06-09 15:05:00,42.45,42.46,42.41,42.41,86993.0,37.4955,37.5044,37.4602,37.4602,86993.0
2015-06-09 15:10:00,42.41,42.42,42.4,42.42,24365.0,37.4602,37.469,37.4514,37.469,24365.0
2015-06-09 15:15:00,42.41,42.44,42.4,42.44,42908.0,37.4602,37.4867,37.4514,37.4867,42908.0
2015-06-09 15:20:00,42.43,42.43,42.39,42.41,96783.0,37.4779,37.4779,37.4425,37.4602,96783.0
2015-06-09 15:25:00,42.41,42.41,42.36,42.38,46766.0,37.4602,37.4602,37.416,37.4337,46766.0
2015-06-09 15:30:00,42.38,42.39,42.35,42.37,85748.0,37.4337,37.4425,37.4072,37.4249,85748.0
2015-06-09 15:35:00,42.36,42.41,42.35,42.4,128498.0,37.416,37.4602,37.4072,37.4514,128498.0
2015-06-09 15:40:00,42.4,42.41,42.37,42.38,140385.0,37.4514,37.4602,37.4249,37.4337,140385.0
2015-06-09 15:45:00,42.38,42.4,42.37,42.4,80756.0,37.4337,37.4514,37.4249,37.4514,80756.0
2015-06-09 15:50:00,42.4,42.45,42.4,42.43,422136.0,37.4514,37.4955,37.4514,37.4779,422136.0
2015-06-09 15:55:00,42.43,42.44,42.38,42.38,993023.0,37.4779,37.4867,37.4337,37.4337,993023.0
2015-06-10 09:30:00,42.47,42.6,42.47,42.6,321362.0,37.5132,37.628,37.5132,37.628,321362.0
2015-06-10 09:35:00,42.61,42.68,42.61,42.67,128085.0,37.6369,37.6987,37.6369,37.6899,128085.0
2015-06-10 09:40:00,42.67,42.69,42.63,42.67,95871.0,37.6899,37.7075,37.6545,37.6899,95871.0
2015-06-10 09:45:00,42.67,42.73,42.67,42.71,130173.0,37.6899,37.7429,37.6899,37.7252,130173.0
2015-06-10 09:50:00,42.71,42.78,42.71,42.78,228096.0,37.7252,37.787,37.7252,37.787,228096.0
2015-06-10 09:55:00,42.78,42.81,42.73,42.74,269762.0,37.787,37.8135,37.7429,37.7517,269762.0
2015-06-10 10:00:00,42.74,42.78,42.74,42.77,207332.0,37.7517,37.787,37.7517,37.7782,207332.0
2015-06-10 10:05:00,42.77,42.84,42.77,42.83,85629.0,37.7782,37.84,37.7782,37.8312,85629.0
2015-06-10 10:10:00,42.83,42.84,42.77,42.78,128822.0,37.8312,37.84,37.7782,37.787,128822.0
2015-06-10 10:15:00,42.78,42.84,42.77,42.84,145569.0,37.787,37.84,37.7782,37.84,145569.0
2015-06-10 10:20:00,42.84,42.86,42.82,42.85,64075.0,37.84,37.8577,37.8224,37.8489,64075.0
2015-06-10 10:25:00,42.85,42.85,42.83,42.84,47384.0,37.8489,37.8489,37.8312,37.84,47384.0
2015-06-10 10:30:00,42.84,42.88,42.83,42.87,62961.0,37.84,37.8754,37.8312,37.8665,62961.0
2015-06-10 10:35:00,42.88,42.9,42.86,42.87,79012.0,37.8754,37.893,37.8577,37.8665,79012.0
2015-06-10 10:40:00,42.87,42.89,42.85,42.88,61114.0,37.8665,37.8842,37.8489,37.8754,61114.0
2015-06-10 10:45:00,42.88,42.89,42.87,42.89,41916.0,37.8754,37.8842,37.8665,37.8842,41916.0
2015-06-10 10:50:00,42.89,42.89,42.86,42.88,24766.0,37.8842,37.8842,37.8577,37.8754,24766.0
2015-06-10 10:55:00,42.88,42.92,42.87,42.91,97464.0,37.8754,37.9107,37.8665,37.9019,97464.0
2015-06-10 11:00:00,42.91,42.93,42.89,42.9,27887.0,37.9019,37.9195,37.8842,37.893,27887.0
2015-06-10 11:05:00,42.9,42.91,42.88,42.89,32541.0,37.893,37.9019,37.8754,37.8842,32541.0
2015-06-10 11:10:00,42.89,43.06,42.89,43.02,363391.0,37.8842,38.0344,37.8842,37.999,363391.0
2015-06-10 11:15:00,43.03,43.09,43.01,43.04,241988.0,38.0079,38.0608,37.9902,38.0167,241988.0
2015-06-10 11:20:00,43.03,43.05,43.0,43.03,78048.0,38.0079,38.0255,37.9814,38.0079,78048.0
2015-06-10 11:25:00,43.02,43.04,43.0,43.03,759919.0,37.999,38.0167,37.9814,38.0079,759919.0
2015-06-10 11:30:00,43.04,43.05,43.01,43.04,99155.0,38.0167,38.0255,37.9902,38.0167,99155.0
2015-06-10 11:35:00,43.04,43.05,43.01,43.04,70735.0,38.0167,38.0255,37.9902,38.0167,70735.0
2015-06-10 11:40:00,43.05,43.06,43.03,43.05,94323.0,38.0255,38.0344,38.0079,38.0255,94323.0
2015-06-10 11:45:00,43.05,43.07,43.03,43.03,52669.0,38.0255,38.0432,38.0079,38.0079,52669.0
2015-06-10 11:50:00,43.03,43.07,43.01,43.06,62273.0,38.0079,38.0432,37.9902,38.0344,62273.0
2015-06-10 11:55:00,43.06,43.08,43.05,43.05,173384.0,38.0344,38.052,38.0255,38.0255,173384.0
2015-06-10 12:00:00,43.04,43.06,43.03,43.05,31930.0,38.0167,38.0344,38.0079,38.0255,31930.0
2015-06-10 12:05:00,43.05,43.07,43.02,43.02,60095.0,38.0255,38.0432,37.999,37.999,60095.0
2015-06-10 12:10:00,43.02,43.04,43.02,43.03,17836.0,37.999,38.0167,37.999,38.0079,17836.0
2015-06-10 12:15:00,43.04,43.05,43.02,43.03,56499.0,38.0167,38.0255,37.999,38.0079,56499.0
2015-06-10 12:20:00,43.04,43.06,43.03,43.04,25239.0,38.0167,38.0344,38.0079,38.0167,25239.0
2015-06-10 12:25:00,43.04,43.06,43.03,43.03,26756.0,38.0167,38.0344,38.0079,38.0079,26756.0
2015-06-10 12:30:00,43.03,43.06,43.03,43.06,52987.0,38.0079,38.0344,38.0079,38.0344,52987.0
2015-06-10 12:35:00,43.05,43.07,43.02,43.03,68636.0,38.0255,38.0432,37.999,38.0079,68636.0
2015-06-10 12:40:00,43.03,43.05,43.02,43.03,24421.0,38.0079,38.0255,37.999,38.0079,24421.0
2015-06-10 12:45:00,43.03,43.05,43.03,43.05,12670.0,38.0079,38.0255,38.0079,38.0255,12670.0
2015-06-10 12:50:00,43.05,43.07,43.04,43.06,21742.0,38.0255,38.0432,38.0167,38.0344,21742.0
2015-06-10 12:55:00,43.06,43.07,43.05,43.06,45155.0,38.0344,38.0432,38.0255,38.0344,45155.0
2015-06-10 13:00:00,43.06,43.07,43.05,43.07,15620.0,38.0344,38.0432,38.0255,38.0432,15620.0
2015-06-10 13:05:00,43.06,43.07,43.05,43.07,195172.0,38.0344,38.0432,38.0255,38.0432,195172.0
2015-06-10 13:10:00,43.07,43.08,43.03,43.04,99977.0,38.0432,38.052,38.0079,38.0167,99977.0
2015-06-10 13:15:00,43.04,43.04,42.99,42.99,148108.0,38.0167,38.0167,37.9725,37.9725,148108.0
2015-06-10 13:20:00,42.99,43.01,42.99,43.0,26510.0,37.9725,37.9902,37.9725,37.9814,26510.0
2015-06-10 13:25:00,43.01,43.03,43.0,43.01,55313.0,37.9902,38.0079,37.9814,37.9902,55313.0
2015-06-10 13:30:00,43.01,43.02,42.99,43.01,42588.0,37.9902,37.999,37.9725,37.9902,42588.0
2015-06-10 13:35:00,43.01,43.04,43.01,43.02,42630.0,37.9902,38.0167,37.9902,37.999,42630.0
2015-06-10 13:40:00,43.02,43.03,43.01,43.02,25875.0,37.999,38.0079,37.9902,37.999,25875.0
2015-06-10 13:45:00,43.01,43.03,43.01,43.01,22702.0,37.9902,38.0079,37.9902,37.9902,22702.0
2015-06-10 13:50:00,43.01,43.02,43.01,43.02,23229.0,37.9902,37.999,37.9902,37.999,23229.0
2015-06-10 13:55:00,43.03,43.04,43.02,43.04,8428.0,38.0079,38.0167,37.999,38.0167,8428.0
2015-06-10 14:00:00,43.04,43.1,43.04,43.09,80217.0,38.0167,38.0697,38.0167,38.0608,80217.0
2015-06-10 14:05:00,43.1,43.11,43.08,43.09,44959.0,38.0697,38.0785,38.052,38.0608,44959.0
2015-06-10 14:10:00,43.09,43.1,43.06,43.08,38416.0,38.0608,38.0697,38.0344,38.052,38416.0
2015-06-10 14:15:00,43.08,43.11,43.07,43.1,27084.0,38.052,38.0785,38.0432,38.0697,27084.0
2015-06-10 14:20:00,43.1,43.12,43.1,43.12,62977.0,38.0697,38.0873,38.0697,38.0873,62977.0
2015-06-10 14:25:00,43.11,43.12,43.1,43.1,53380.0,38.0785,38.0873,38.0697,38.0697,53380.0
2015-06-10 14:30:00,43.1,43.11,43.08,43.09,45427.0,38.0697,38.0785,38.052,38.0608,45427.0
2015-06-10 14:35:00,43.09,43.11,43.08,43.08,33601.0,38.0608,38.0785,38.052,38.052,33601.0
2015-06-10 14:40:00,43.09,43.11,43.08,43.11,38267.0,38.0608,38.0785,38.052,38.0785,38267.0
2015-06-10 14:45:00,43.11,43.11,43.07,43.08,31979.0,38.0785,38.0785,38.0432,38.052,31979.0
2015-06-10 14:50:00,43.07,43.1,43.07,43.1,21785.0,38.0432,38.0697,38.0432,38.0697,21785.0
2015-06-10 14:55:00,43.1,43.12,43.09,43.12,18343.0,38.0697,38.0873,38.0608,38.0873,18343.0
2015-06-10 15:00:00,43.12,43.12,43.09,43.1,36599.0,38.0873,38.0873,38.0608,38.0697,36599.0
2015-06-10 15:05:00,43.1,43.11,43.09,43.09,27890.0,38.0697,38.0785,38.0608,38.0608,27890.0
2015-06-10 15:10:00,43.08,43.09,43.07,43.08,39698.0,38.052,38.0608,38.0432,38.052,39698.0
2015-06-10 15:15:00,43.07,43.09,43.06,43.09,45423.0,38.0432,38.0608,38.0344,38.0608,45423.0
2015-06-10 15:20:00,43.09,43.11,43.09,43.09,67406.0,38.0608,38.0785,38.0608,38.0608,67406.0
2015-06-10 15:25:00,43.1,43.1,43.09,43.09,58337.0,38.0697,38.0697,38.0608,38.0608,58337.0
2015-06-10 15:30:00,43.09,43.1,43.06,43.08,173489.0,38.0608,38.0697,38.0344,38.052,173489.0
2015-06-10 15:35:00,43.08,43.08,43.06,43.06,90523.0,38.052,38.052,38.0344,38.0344,90523.0
2015-06-10 15:40:00,43.06,43.07,43.05,43.07,141579.0,38.0344,38.0432,38.0255,38.0432,141579.0
2015-06-10 15:45:00,43.07,43.09,43.07,43.08,168601.0,38.0432,38.0608,38.0432,38.052,168601.0
2015-06-10 15:50:00,43.08,43.1,43.06,43.06,544402.0,38.052,38.0697,38.0344,38.0344,544402.0
2015-06-10 15:55:00,43.06,43.06,43.0,43.01,1040771.0,38.0344,38.0344,37.9814,37.9902,1040771.0
2015-06-11 09:30:00,43.18,43.23,43.12,43.2,223578.0,38.1403,38.1845,38.0873,38.158,223578.0
2015-06-11 09:35:00,43.2,43.22,43.18,43.2,178324.0,38.158,38.1757,38.1403,38.158,178324.0
2015-06-11 09:40:00,43.2,43.21,43.15,43.18,110338.0,38.158,38.1668,38.1138,38.1403,110338.0
2015-06-11 09:45:00,43.18,43.22,43.16,43.22,78999.0,38.1403,38.1757,38.1227,38.1757,78999.0
2015-06-11 09:50:00,43.22,43.26,43.22,43.24,112668.0,38.1757,38.211,38.1757,38.1933,112668.0
2015-06-11 09:55:00,43.23,43.27,43.23,43.27,100660.0,38.1845,38.2198,38.1845,38.2198,100660.0
2015-06-11 10:00:00,43.28,43.29,43.24,43.27,67628.0,38.2287,38.2375,38.1933,38.2198,67628.0
2015-06-11 10:05:00,43.27,43.28,43.21,43.21,77520.0,38.2198,38.2287,38.1668,38.1668,77520.0
2015-06-11 10:10:00,43.22,43.23,43.18,43.2,28570.0,38.1757,38.1845,38.1403,38.158,28570.0
2015-06-11 10:15:00,43.21,43.22,43.19,43.21,29649.0,38.1668,38.1757,38.1492,38.1668,29649.0
2015-06-11 10:20:00,43.21,43.21,43.15,43.16,27078.0,38.1668,38.1668,38.1138,38.1227,27078.0
2015-06-11 10:25:00,43.15,43.17,43.15,43.17,24377.0,38.1138,38.1315,38.1138,38.1315,24377.0
2015-06-11 10:30:00,43.16,43.16,43.08,43.1,131911.0,38.1227,38.1227,38.052,38.0697,131911.0
2015-06-11 10:35:00,43.1,43.1,43.01,43.04,140785.0,38.0697,38.0697,37.9902,38.0167,140785.0
2015-06-11 10:40:00,43.05,43.12,43.05,43.11,81820.0,38.0255,38.0873,38.0255,38.0785,81820.0
2015-06-11 10:45:00,43.1,43.14,43.1,43.12,59965.0,38.0697,38.105,38.0697,38.0873,59965.0
2015-06-11 10:50:00,43.12,43.12,43.08,43.09,58755.0,38.0873,38.0873,38.052,38.0608,58755.0
2015-06-11 10:55:00,43.09,43.1,43.05,43.06,72896.0,38.0608,38.0697,38.0255,38.0344,72896.0
2015-06-11 11:00:00,43.06,43.08,43.04,43.05,547403.0,38.0344,38.052,38.0167,38.0255,547403.0
2015-06-11 11:05:00,43.05,43.11,43.03,43.1,98667.0,38.0255,38.0785,38.0079,38.0697,98667.0
2015-06-11 11:10:00,43.1,43.14,43.09,43.13,52041.0,38.0697,38.105,38.0608,38.0962,52041.0
2015-06-11 11:15:00,43.11,43.15,43.09,43.1,50206.0,38.0785,38.1138,38.0608,38.0697,50206.0
2015-06-11 11:20:00,43.1,43.1,43.06,43.08,27865.0,38.0697,38.0697,38.0344,38.052,27865.0
2015-06-11 11:25:00,43.09,43.09,43.06,43.08,19802.0,38.0608,38.0608,38.0344,38.052,19802.0
2015-06-11 11:30:00,43.08,43.11,43.07,43.1,36144.0,38.052,38.0785,38.0432,38.0697,36144.0
2015-06-11 11:35:00,43.11,43.12,43.1,43.12,42996.0,38.0785,38.0873,38.0697,38.0873,42996.0
2015-06-11 11:40:00,43.11,43.11,43.08,43.08,39139.0,38.0785,38.0785,38.052,38.052,39139.0
2015-06-11 11:45:00,43.08,43.1,43.07,43.1,29600.0,38.052,38.0697,38.0432,38.0697,29600.0
2015-06-11 11:50:00,43.1,43.11,43.09,43.1,64908.0,38.0697,38.0785,38.0608,38.0697,64908.0
2015-06-11 11:55:00,43.09,43.1,43.07,43.07,21163.0,38.0608,38.0697,38.0432,38.0432,21163.0
2015-06-11 12:00:00,43.07,43.1,43.07,43.1,10087.0,38.0432,38.0697,38.0432,38.0697,10087.0
2015-06-11 12:05:00,43.11,43.11,43.07,43.08,21906.0,38.0785,38.0785,38.0432,38.052,21906.0
2015-06-11 12:10:00,43.08,43.09,43.07,43.08,21469.0,38.052,38.0608,38.0432,38.052,21469.0
2015-06-11 12:15:00,43.08,43.08,43.05,43.08,11944.0,38.052,38.052,38.0255,38.052,11944.0
2015-06-11 12:20:00,43.07,43.08,42.99,43.01,66228.0,38.0432,38.052,37.9725,37.9902,66228.0
2015-06-11 12:25:00,43.01,43.07,43.01,43.05,16183.0,37.9902,38.0432,37.9902,38.0255,16183.0
2015-06-11 12:30:00,43.05,43.08,43.05,43.08,24490.0,38.0255,38.052,38.0255,38.052,24490.0
2015-06-11 12:35:00,43.07,43.07,43.05,43.07,31593.0,38.0432,38.0432,38.0255,38.0432,31593.0
2015-06-11 12:40:00,43.07,43.09,43.06,43.09,16519.0,38.0432,38.0608,38.0344,38.0608,16519.0
2015-06-11 12:45:00,43.09,43.09,43.06,43.07,35670.0,38.0608,38.0608,38.0344,38.0432,35670.0
2015-06-11 12:50:00,43.07,43.07,43.06,43.07,16600.0,38.0432,38.0432,38.0344,38.0432,16600.0
2015-06-11 12:55:00,43.06,43.08,43.05,43.07,30441.0,38.0344,38.052,38.0255,38.0432,30441.0
2015-06-11 13:00:00,43.07,43.08,43.06,43.06,19271.0,38.0432,38.052,38.0344,38.0344,19271.0
2015-06-11 13:05:00,43.06,43.08,43.06,43.06,24094.0,38.0344,38.052,38.0344,38.0344,24094.0
2015-06-11 13:10:00,43.05,43.06,43.04,43.04,11833.0,38.0255,38.0344,38.0167,38.0167,11833.0
2015-06-11 13:15:00,43.05,43.06,43.04,43.05,8691.0,38.0255,38.0344,38.0167,38.0255,8691.0
2015-06-11 13:20:00,43.06,43.07,43.05,43.05,21170.0,38.0344,38.0432,38.0255,38.0255,21170.0
2015-06-11 13:25:00,43.05,43.08,43.04,43.06,31796.0,38.0255,38.052,38.0167,38.0344,31796.0
2015-06-11 13:30:00,43.07,43.08,43.05,43.08,19038.0,38.0432,38.052,38.0255,38.052,19038.0
2015-06-11 13:35:00,43.08,43.09,43.07,43.08,10384.0,38.052,38.0608,38.0432,38.052,10384.0
2015-06-11 13:40:00,43.09,43.1,43.07,43.08,34540.0,38.0608,38.0697,38.0432,38.052,34540.0
2015-06-11 13:45:00,43.09,43.13,43.08,43.12,53205.0,38.0608,38.0962,38.052,38.0873,53205.0
2015-06-11 13:50:00,43.11,43.12,43.11,43.11,8566.0,38.0785,38.0873,38.0785,38.0785,8566.0
2015-06-11 13:55:00,43.11,43.12,43.1,43.12,17522.0,38.0785,38.0873,38.0697,38.0873,17522.0
2015-06-11 14:00:00,43.11,43.12,43.1,43.11,23796.0,38.0785,38.0873,38.0697,38.0785,23796.0
2015-06-11 14:05:00,43.11,43.12,43.09,43.11,37362.0,38.0785,38.0873,38.0608,38.0785,37362.0
2015-06-11 14:10:00,43.11,43.12,43.09,43.09,35721.0,38.0785,38.0873,38.0608,38.0608,35721.0
2015-06-11 14:15:00,43.1,43.11,43.08,43.09,57686.0,38.0697,38.0785,38.052,38.0608,57686.0
2015-06-11 14:20:00,43.08,43.09,43.07,43.08,39584.0,38.052,38.0608,38.0432,38.052,39584.0
2015-06-11 14:25:00,43.09,43.09,43.07,43.08,52729.0,38.0608,38.0608,38.0432,38.052,52729.0
2015-06-11 14:30:00,43.08,43.09,43.07,43.07,21736.0,38.052,38.0608,38.0432,38.0432,21736.0
2015-06-11 14:35:00,43.08,43.1,43.07,43.09,38584.0,38.052,38.0697,38.0432,38.0608,38584.0
2015-06-11 14:40:00,43.09,43.1,43.07,43.09,69237.0,38.0608,38.0697,38.0432,38.0608,69237.0
2015-06-11 14:45:00,43.09,43.1,43.09,43.09,20768.0,38.0608,38.0697,38.0608,38.0608,20768.0
2015-06-11 14:50:00,43.09,43.1,43.05,43.07,121961.0,38.0608,38.0697,38.0255,38.0432,121961.0
2015-06-11 14:55:00,43.06,43.07,43.05,43.06,33155.0,38.0344,38.0432,38.0255,38.0344,33155.0
2015-06-11 15:00:00,43.06,43.07,43.05,43.07,21404.0,38.0344,38.0432,38.0255,38.0432,21404.0
2015-06-11 15:05:00,43.08,43.08,43.07,43.08,12428.0,38.052,38.052,38.0432,38.052,12428.0
2015-06-11 15:10:00,43.07,43.1,43.07,43.09,24022.0,38.0432,38.0697,38.0432,38.0608,24022.0
2015-06-11 15:15:00,43.09,43.1,43.08,43.08,29727.0,38.0608,38.0697,38.052,38.052,29727.0
2015-06-11 15:20:00,43.08,43.09,43.06,43.07,28941.0,38.052,38.0608,38.0344,38.0432,28941.0
2015-06-11 15:25:00,43.07,43.07,43.06,43.07,28129.0,38.0432,38.0432,38.0344,38.0432,28129.0
2015-06-11 15:30:00,43.07,43.08,43.05,43.06,45378.0,38.0432,38.052,38.0255,38.0344,45378.0
2015-06-11 15:35:00,43.06,43.07,43.04,43.06,71570.0,38.0344,38.0432,38.0167,38.0344,71570.0
2015-06-11 15:40:00,43.07,43.07,43.03,43.05,102244.0,38.0432,38.0432,38.0079,38.0255,102244.0
2015-06-11 15:45:00,43.05,43.06,43.04,43.05,308556.0,38.0255,38.0344,38.0167,38.0255,308556.0
2015-06-11 15:50:00,43.05,43.05,43.0,43.01,262072.0,38.0255,38.0255,37.9814,37.9902,262072.0
2015-06-11 15:55:00,43.01,43.05,43.0,43.05,747160.0,37.9902,38.0255,37.9814,38.0255,747160.0
2015-06-12 09:30:00,42.84,42.88,42.75,42.86,96343.0,37.84,37.8754,37.7605,37.8577,96343.0
2015-06-12 09:35:00,42.86,42.9,42.79,42.79,153901.0,37.8577,37.893,37.7959,37.7959,153901.0
2015-06-12 09:40:00,42.78,42.81,42.76,42.77,157111.0,37.787,37.8135,37.7694,37.7782,157111.0
2015-06-12 09:45:00,42.77,42.84,42.74,42.82,103832.0,37.7782,37.84,37.7517,37.8224,103832.0
2015-06-12 09:50:00,42.81,42.82,42.77,42.77,149359.0,37.8135,37.8224,37.7782,37.7782,149359.0
2015-06-12 09:55:00,42.77,42.82,42.77,42.8,143462.0,37.7782,37.8224,37.7782,37.8047,143462.0
2015-06-12 10:00:00,42.8,42.91,42.79,42.9,165328.0,37.8047,37.9019,37.7959,37.893,165328.0
2015-06-12 10:05:00,42.9,42.91,42.86,42.89,55011.0,37.893,37.9019,37.8577,37.8842,55011.0
2015-06-12 10:10:00,42.89,42.89,42.84,42.84,70238.0,37.8842,37.8842,37.84,37.84,70238.0
2015-06-12 10:15:00,42.85,42.87,42.8,42.82,98214.0,37.8489,37.8665,37.8047,37.8224,98214.0
2015-06-12 10:20:00,42.82,42.83,42.78,42.81,32067.0,37.8224,37.8312,37.787,37.8135,32067.0
2015-06-12 10:25:00,42.8,42.84,42.79,42.81,28480.0,37.8047,37.84,37.7959,37.8135,28480.0
2015-06-12 10:30:00,42.81,42.82,42.73,42.74,135914.0,37.8135,37.8224,37.7429,37.7517,135914.0
2015-06-12 10:35:00,42.75,42.75,42.68,42.72,116242.0,37.7605,37.7605,37.6987,37.734,116242.0
2015-06-12 10:40:00,42.72,42.73,42.7,42.73,19883.0,37.734,37.7429,37.7164,37.7429,19883.0
2015-06-12 10:45:00,42.74,42.75,42.69,42.72,77568.0,37.7517,37.7605,37.7075,37.734,77568.0
2015-06-12 10:50:00,42.72,42.75,42.71,42.74,31021.0,37.734,37.7605,37.7252,37.7517,31021.0
2015-06-12 10:55:00,42.74,42.74,42.67,42.68,99707.0,37.7517,37.7517,37.6899,37.6987,99707.0
2015-06-12 11:00:00,42.67,42.71,42.65,42.71,93937.0,37.6899,37.7252,37.6722,37.7252,93937.0
2015-06-12 11:05:00,42.71,42.72,42.7,42.72,30073.0,37.7252,37.734,37.7164,37.734,30073.0
2015-06-12 11:10:00,42.71,42.8,42.69,42.77,289294.0,37.7252,37.8047,37.7075,37.7782,289294.0
2015-06-12 11:15:00,42.77,42.79,42.75,42.77,149595.0,37.7782,37.7959,37.7605,37.7782,149595.0
2015-06-12 11:20:00,42.78,42.8,42.74,42.77,164956.0,37.787,37.8047,37.7517,37.7782,164956.0
2015-06-12 11:25:00,42.77,42.83,42.77,42.8,98745.0,37.7782,37.8312,37.7782,37.8047,98745.0
2015-06-12 11:30:00,42.79,42.81,42.78,42.78,43720.0,37.7959,37.8135,37.787,37.787,43720.0
2015-06-12 11:35:00,42.78,42.78,42.76,42.78,34091.0,37.787,37.787,37.7694,37.787,34091.0
2015-06-12 11:40:00,42.78,42.78,42.73,42.75,55667.0,37.787,37.787,37.7429,37.7605,55667.0
2015-06-12 11:45:00,42.75,42.75,42.7,42.71,50063.0,37.7605,37.7605,37.7164,37.7252,50063.0
2015-06-12 11:50:00,42.72,42.74,42.71,42.72,22295.0,37.734,37.7517,37.7252,37.734,22295.0
2015-06-12 11:55:00,42.73,42.73,42.69,42.7,76948.0,37.7429,37.7429,37.7075,37.7164,76948.0
2015-06-12 12:00:00,42.7,42.72,42.69,42.69,26135.0,37.7164,37.734,37.7075,37.7075,26135.0
2015-06-12 12:05:00,42.69,42.71,42.67,42.68,37858.0,37.7075,37.7252,37.6899,37.6987,37858.0
2015-06-12 12:10:00,42.67,42.69,42.66,42.68,55342.0,37.6899,37.7075,37.681,37.6987,55342.0
2015-06-12 12:15:00,42.67,42.69,42.66,42.69,22216.0,37.6899,37.7075,37.681,37.7075,22216.0
2015-06-12 12:20:00,42.69,42.71,42.68,42.7,22156.0,37.7075,37.7252,37.6987,37.7164,22156.0
2015-06-12 12:25:00,42.71,42.73,42.7,42.72,48401.0,37.7252,37.7429,37.7164,37.734,48401.0
2015-06-12 12:30:00,42.72,42.72,42.7,42.72,39510.0,37.734,37.734,37.7164,37.734,39510.0
2015-06-12 12:35:00,42.72,42.72,42.7,42.7,12300.0,37.734,37.734,37.7164,37.7164,12300.0
2015-06-12 12:40:00,42.71,42.71,42.67,42.69,51209.0,37.7252,37.7252,37.6899,37.7075,51209.0
2015-06-12 12:45:00,42.69,42.71,42.69,42.7,17961.0,37.7075,37.7252,37.7075,37.7164,17961.0
2015-06-12 12:50:00,42.7,42.72,42.68,42.69,42178.0,37.7164,37.734,37.6987,37.7075,42178.0
2015-06-12 12:55:00,42.69,42.71,42.68,42.69,41332.0,37.7075,37.7252,37.6987,37.7075,41332.0
2015-06-12 13:00:00,42.69,42.7,42.68,42.69,17730.0,37.7075,37.7164,37.6987,37.7075,17730.0
2015-06-12 13:05:00,42.68,42.71,42.68,42.71,34979.0,37.6987,37.7252,37.6987,37.7252,34979.0
2015-06-12 13:10:00,42.7,42.72,42.7,42.72,29700.0,37.7164,37.734,37.7164,37.734,29700.0
2015-06-12 13:15:00,42.71,42.72,42.7,42.72,40602.0,37.7252,37.734,37.7164,37.734,40602.0
2015-06-12 13:20:00,42.72,42.72,42.7,42.72,17974.0,37.734,37.734,37.7164,37.734,17974.0
2015-06-12 13:25:00,42.71,42.72,42.7,42.72,17117.0,37.7252,37.734,37.7164,37.734,17117.0
2015-06-12 13:30:00,42.71,42.75,42.71,42.74,42857.0,37.7252,37.7605,37.7252,37.7517,42857.0
2015-06-12 13:35:00,42.74,42.75,42.73,42.74,18268.0,37.7517,37.7605,37.7429,37.7517,18268.0
2015-06-12 13:40:00,42.73,42.73,42.71,42.71,26646.0,37.7429,37.7429,37.7252,37.7252,26646.0
2015-06-12 13:45:00,42.71,42.72,42.69,42.71,59109.0,37.7252,37.734,37.7075,37.7252,59109.0
2015-06-12 13:50:00,42.71,42.72,42.7,42.72,16711.0,37.7252,37.734,37.7164,37.734,16711.0
2015-06-12 13:55:00,42.72,42.74,42.71,42.73,15020.0,37.734,37.7517,37.7252,37.7429,15020.0
2015-06-12 14:00:00,42.74,42.75,42.72,42.72,22178.0,37.7517,37.7605,37.734,37.734,22178.0
2015-06-12 14:05:00,42.72,42.72,42.7,42.7,96582.0,37.734,37.734,37.7164,37.7164,96582.0
2015-06-12 14:10:00,42.7,42.71,42.69,42.69,30746.0,37.7164,37.7252,37.7075,37.7075,30746.0
2015-06-12 14:15:00,42.7,42.71,42.7,42.71,11946.0,37.7164,37.7252,37.7164,37.7252,11946.0
2015-06-12 14:20:00,42.71,42.71,42.7,42.71,23587.0,37.7252,37.7252,37.7164,37.7252,23587.0
2015-06-12 14:25:00,42.71,42.71,42.7,42.7,21009.0,37.7252,37.7252,37.7164,37.7164,21009.0
2015-06-12 14:30:00,42.7,42.71,42.65,42.66,59682.0,37.7164,37.7252,37.6722,37.681,59682.0
2015-06-12 14:35:00,42.66,42.67,42.64,42.65,47101.0,37.681,37.6899,37.6634,37.6722,47101.0
2015-06-12 14:40:00,42.65,42.68,42.65,42.68,26035.0,37.6722,37.6987,37.6722,37.6987,26035.0
2015-06-12 14:45:00,42.68,42.68,42.67,42.67,18673.0,37.6987,37.6987,37.6899,37.6899,18673.0
2015-06-12 14:50:00,42.67,42.68,42.65,42.66,55441.0,37.6899,37.6987,37.6722,37.681,55441.0
2015-06-12 14:55:00,42.66,42.67,42.63,42.64,79395.0,37.681,37.6899,37.6545,37.6634,79395.0
2015-06-12 15:00:00,42.63,42.67,42.63,42.66,39804.0,37.6545,37.6899,37.6545,37.681,39804.0
2015-06-12 15:05:00,42.67,42.67,42.64,42.65,78128.0,37.6899,37.6899,37.6634,37.6722,78128.0
2015-06-12 15:10:00,42.66,42.68,42.65,42.66,37729.0,37.681,37.6987,37.6722,37.681,37729.0
2015-06-12 15:15:00,42.66,42.67,42.65,42.67,41900.0,37.681,37.6899,37.6722,37.6899,41900.0
2015-06-12 15:20:00,42.68,42.71,42.67,42.7,28333.0,37.6987,37.7252,37.6899,37.7164,28333.0
2015-06-12 15:25:00,42.7,42.71,42.68,42.71,32957.0,37.7164,37.7252,37.6987,37.7252,32957.0
2015-06-12 15:30:00,42.7,42.73,42.7,42.71,34521.0,37.7164,37.7429,37.7164,37.7252,34521.0
2015-06-12 15:35:00,42.71,42.72,42.68,42.68,64904.0,37.7252,37.734,37.6987,37.6987,64904.0
2015-06-12 15:40:00,42.68,42.69,42.66,42.68,50996.0,37.6987,37.7075,37.681,37.6987,50996.0
2015-06-12 15:45:00,42.68,42.69,42.67,42.68,292692.0,37.6987,37.7075,37.6899,37.6987,292692.0
2015-06-12 15:50:00,42.68,42.69,42.67,42.68,227779.0,37.6987,37.7075,37.6899,37.6987,227779.0
2015-06-12 15:55:00,42.68,42.69,42.66,42.66,752771.0,37.6987,37.7075,37.681,37.681,752771.0
2015-06-15 09:30:00,42.39,42.4,42.16,42.18,534145.0,37.4425,37.4514,37.2394,37.2571,534145.0
2015-06-15 09:35:00,42.18,42.24,42.14,42.23,300533.0,37.2571,37.3101,37.2217,37.3012,300533.0
2015-06-15 09:40:00,42.23,42.26,42.15,42.15,207112.0,37.3012,37.3277,37.2306,37.2306,207112.0
2015-06-15 09:45:00,42.15,42.19,42.1,42.14,115506.0,37.2306,37.2659,37.1864,37.2217,115506.0
2015-06-15 09:50:00,42.13,42.14,42.09,42.14,169841.0,37.2129,37.2217,37.1776,37.2217,169841.0
2015-06-15 09:55:00,42.13,42.18,42.13,42.16,123148.0,37.2129,37.2571,37.2129,37.2394,123148.0
2015-06-15 10:00:00,42.15,42.23,42.13,42.23,120632.0,37.2306,37.3012,37.2129,37.3012,120632.0
2015-06-15 10:05:00,42.23,42.23,42.17,42.18,75153.0,37.3012,37.3012,37.2482,37.2571,75153.0
2015-06-15 10:10:00,42.18,42.24,42.15,42.2,118282.0,37.2571,37.3101,37.2306,37.2747,118282.0
2015-06-15 10:15:00,42.21,42.24,42.18,42.19,100276.0,37.2836,37.3101,37.2571,37.2659,100276.0
2015-06-15 10:20:00,42.19,42.25,42.18,42.18,36804.0,37.2659,37.3189,37.2571,37.2571,36804.0
2015-06-15 10:25:00,42.19,42.23,42.17,42.21,35187.0,37.2659,37.3012,37.2482,37.2836,35187.0
2015-06-15 10:30:00,42.21,42.21,42.18,42.2,35142.0,37.2836,37.2836,37.2571,37.2747,35142.0
2015-06-15 10:35:00,42.2,42.26,42.19,42.23,51926.0,37.2747,37.3277,37.2659,37.3012,51926.0
2015-06-15 10:40:00,42.23,42.24,42.18,42.2,119072.0,37.3012,37.3101,37.2571,37.2747,119072.0
2015-06-15 10:45:00,42.2,42.24,42.19,42.19,41261.0,37.2747,37.3101,37.2659,37.2659,41261.0
2015-06-15 10:50:00,42.2,42.21,42.18,42.19,33023.0,37.2747,37.2836,37.2571,37.2659,33023.0
2015-06-15 10:55:00,42.18,42.23,42.18,42.23,51321.0,37.2571,37.3012,37.2571,37.3012,51321.0
2015-06-15 11:00:00,42.23,42.33,42.23,42.3,238588.0,37.3012,37.3896,37.3012,37.3631,238588.0
2015-06-15 11:05:00,42.29,42.32,42.27,42.31,94778.0,37.3542,37.3807,37.3366,37.3719,94778.0
2015-06-15 11:10:00,42.31,42.39,42.31,42.36,98124.0,37.3719,37.4425,37.3719,37.416,98124.0
2015-06-15 11:15:00,42.36,42.38,42.36,42.37,40049.0,37.416,37.4337,37.416,37.4249,40049.0
2015-06-15 11:20:00,42.37,42.38,42.3,42.32,83587.0,37.4249,37.4337,37.3631,37.3807,83587.0
2015-06-15 11:25:00,42.31,42.32,42.27,42.28,115220.0,37.3719,37.3807,37.3366,37.3454,115220.0
2015-06-15 11:30:00,42.28,42.31,42.28,42.3,139125.0,37.3454,37.3719,37.3454,37.3631,139125.0
2015-06-15 11:35:00,42.3,42.34,42.29,42.33,50442.0,37.3631,37.3984,37.3542,37.3896,50442.0
2015-06-15 11:40:00,42.33,42.38,42.33,42.37,19792.0,37.3896,37.4337,37.3896,37.4249,19792.0
2015-06-15 11:45:00,42.36,42.38,42.35,42.38,35237.0,37.416,37.4337,37.4072,37.4337,35237.0
2015-06-15 11:50:00,42.38,42.41,42.38,42.39,36695.0,37.4337,37.4602,37.4337,37.4425,36695.0
2015-06-15 11:55:00,42.38,42.39,42.34,42.35,75661.0,37.4337,37.4425,37.3984,37.4072,75661.0
2015-06-15 12:00:00,42.35,42.36,42.34,42.36,54099.0,37.4072,37.416,37.3984,37.416,54099.0
2015-06-15 12:05:00,42.36,42.38,42.35,42.37,25059.0,37.416,37.4337,37.4072,37.4249,25059.0
2015-06-15 12:10:00,42.36,42.38,42.35,42.37,33344.0,37.416,37.4337,37.4072,37.4249,33344.0
2015-06-15 12:15:00,42.37,42.38,42.35,42.38,143800.0,37.4249,37.4337,37.4072,37.4337,143800.0
2015-06-15 12:20:00,42.38,42.4,42.36,42.37,95493.0,37.4337,37.4514,37.416,37.4249,95493.0
2015-06-15 12:25:00,42.38,42.38,42.32,42.33,69531.0,37.4337,37.4337,37.3807,37.3896,69531.0
2015-06-15 12:30:00,42.34,42.35,42.34,42.35,16010.0,37.3984,37.4072,37.3984,37.4072,16010.0
2015-06-15 12:35:00,42.35,42.35,42.31,42.33,33607.0,37.4072,37.4072,37.3719,37.3896,33607.0
2015-06-15 12:40:00,42.33,42.35,42.32,42.35,21358.0,37.3896,37.4072,37.3807,37.4072,21358.0
2015-06-15 12:45:00,42.34,42.4,42.34,42.4,70958.0,37.3984,37.4514,37.3984,37.4514,70958.0
2015-06-15 12:50:00,42.39,42.4,42.38,42.39,26324.0,37.4425,37.4514,37.4337,37.4425,26324.0
2015-06-15 12:55:00,42.39,42.4,42.37,42.39,33070.0,37.4425,37.4514,37.4249,37.4425,33070.0
2015-06-15 13:00:00,42.39,42.4,42.38,42.4,24952.0,37.4425,37.4514,37.4337,37.4514,24952.0
2015-06-15 13:05:00,42.4,42.4,42.37,42.4,26650.0,37.4514,37.4514,37.4249,37.4514,26650.0
2015-06-15 13:10:00,42.39,42.4,42.38,42.4,18750.0,37.4425,37.4514,37.4337,37.4514,18750.0
2015-06-15 13:15:00,42.41,42.42,42.39,42.39,22400.0,37.4602,37.469,37.4425,37.4425,22400.0
2015-06-15 13:20:00,42.4,42.41,42.38,42.38,31088.0,37.4514,37.4602,37.4337,37.4337,31088.0
2015-06-15 13:25:00,42.37,42.38,42.35,42.37,33847.0,37.4249,37.4337,37.4072,37.4249,33847.0
2015-06-15 13:30:00,42.37,42.38,42.35,42.37,41269.0,37.4249,37.4337,37.4072,37.4249,41269.0
2015-06-15 13:35:00,42.37,42.37,42.35,42.35,18532.0,37.4249,37.4249,37.4072,37.4072,18532.0
2015-06-15 13:40:00,42.35,42.35,42.32,42.34,86471.0,37.4072,37.4072,37.3807,37.3984,86471.0
2015-06-15 13:45:00,42.33,42.35,42.33,42.34,21650.0,37.3896,37.4072,37.3896,37.3984,21650.0
2015-06-15 13:50:00,42.35,42.47,42.32,42.38,832388.0,37.4072,37.5132,37.3807,37.4337,832388.0
2015-06-15 13:55:00,42.38,42.39,42.35,42.37,63694.0,37.4337,37.4425,37.4072,37.4249,63694.0
2015-06-15 14:00:00,42.37,42.4,42.36,42.39,85557.0,37.4249,37.4514,37.416,37.4425,85557.0
2015-06-15 14:05:00,42.39,42.4,42.36,42.37,30348.0,37.4425,37.4514,37.416,37.4249,30348.0
2015-06-15 14:10:00,42.37,42.44,42.37,42.41,49621.0,37.4249,37.4867,37.4249,37.4602,49621.0
2015-06-15 14:15:00,42.41,42.46,42.41,42.44,60835.0,37.4602,37.5044,37.4602,37.4867,60835.0
2015-06-15 14:20:00,42.44,42.45,42.42,42.42,35130.0,37.4867,37.4955,37.469,37.469,35130.0
2015-06-15 14:25:00,42.42,42.44,42.41,42.42,23792.0,37.469,37.4867,37.4602,37.469,23792.0
2015-06-15 14:30:00,42.43,42.44,42.41,42.41,38039.0,37.4779,37.4867,37.4602,37.4602,38039.0
2015-06-15 14:35:00,42.41,42.44,42.39,42.43,50320.0,37.4602,37.4867,37.4425,37.4779,50320.0
2015-06-15 14:40:00,42.42,42.43,42.4,42.4,26750.0,37.469,37.4779,37.4514,37.4514,26750.0
2015-06-15 14:45:00,42.41,42.44,42.4,42.43,24603.0,37.4602,37.4867,37.4514,37.4779,24603.0
2015-06-15 14:50:00,42.43,42.43,42.38,42.39,32841.0,37.4779,37.4779,37.4337,37.4425,32841.0
2015-06-15 14:55:00,42.39,42.39,42.35,42.37,88478.0,37.4425,37.4425,37.4072,37.4249,88478.0
2015-06-15 15:00:00,42.37,42.38,42.36,42.36,31038.0,37.4249,37.4337,37.416,37.416,31038.0
2015-06-15 15:05:00,42.35,42.36,42.33,42.35,118224.0,37.4072,37.416,37.3896,37.4072,118224.0
2015-06-15 15:10:00,42.34,42.38,42.34,42.37,39495.0,37.3984,37.4337,37.3984,37.4249,39495.0
2015-06-15 15:15:00,42.37,42.38,42.33,42.34,554758.0,37.4249,37.4337,37.3896,37.3984,554758.0
2015-06-15 15:20:00,42.34,42.37,42.34,42.36,56640.0,37.3984,37.4249,37.3984,37.416,56640.0
2015-06-15 15:25:00,42.35,42.36,42.33,42.36,483774.0,37.4072,37.416,37.3896,37.416,483774.0
2015-06-15 15:30:00,42.36,42.37,42.35,42.36,39475.0,37.416,37.4249,37.4072,37.416,39475.0
2015-06-15 15:35:00,42.37,42.38,42.36,42.38,61805.0,37.4249,37.4337,37.416,37.4337,61805.0
2015-06-15 15:40:00,42.38,42.45,42.37,42.44,268371.0,37.4337,37.4955,37.4249,37.4867,268371.0
2015-06-15 15:45:00,42.44,42.45,42.43,42.44,294475.0,37.4867,37.4955,37.4779,37.4867,294475.0
2015-06-15 15:50:00,42.44,42.45,42.42,42.43,322485.0,37.4867,37.4955,37.469,37.4779,322485.0
2015-06-15 15:55:00,42.43,42.43,42.4,42.41,742737.0,37.4779,37.4779,37.4514,37.4602,742737.0
2015-06-16 09:30:00,42.39,42.43,42.32,42.39,280084.0,37.4425,37.4779,37.3807,37.4425,280084.0
2015-06-16 09:35:00,42.39,42.56,42.39,42.54,186285.0,37.4425,37.5927,37.4425,37.575,186285.0
2015-06-16 09:40:00,42.53,42.53,42.48,42.49,311370.0,37.5662,37.5662,37.522,37.5309,311370.0
2015-06-16 09:45:00,42.48,42.53,42.46,42.46,69336.0,37.522,37.5662,37.5044,37.5044,69336.0
2015-06-16 09:50:00,42.46,42.47,42.43,42.44,109891.0,37.5044,37.5132,37.4779,37.4867,109891.0
2015-06-16 09:55:00,42.45,42.51,42.45,42.47,93812.0,37.4955,37.5485,37.4955,37.5132,93812.0
2015-06-16 10:00:00,42.47,42.52,42.47,42.51,62793.0,37.5132,37.5574,37.5132,37.5485,62793.0
2015-06-16 10:05:00,42.51,42.53,42.46,42.47,117016.0,37.5485,37.5662,37.5044,37.5132,117016.0
2015-06-16 10:10:00,42.46,42.47,42.38,42.38,172449.0,37.5044,37.5132,37.4337,37.4337,172449.0
2015-06-16 10:15:00,42.38,42.44,42.36,42.43,79865.0,37.4337,37.4867,37.416,37.4779,79865.0
2015-06-16 10:20:00,42.43,42.46,42.41,42.46,39217.0,37.4779,37.5044,37.4602,37.5044,39217.0
2015-06-16 10:25:00,42.46,42.47,42.45,42.46,111252.0,37.5044,37.5132,37.4955,37.5044,111252.0
2015-06-16 10:30:00,42.46,42.49,42.42,42.43,43618.0,37.5044,37.5309,37.469,37.4779,43618.0
2015-06-16 10:35:00,42.43,42.45,42.4,42.43,35381.0,37.4779,37.4955,37.4514,37.4779,35381.0
2015-06-16 10:40:00,42.43,42.49,42.43,42.47,85889.0,37.4779,37.5309,37.4779,37.5132,85889.0
2015-06-16 10:45:00,42.48,42.49,42.47,42.48,44437.0,37.522,37.5309,37.5132,37.522,44437.0
2015-06-16 10:50:00,42.47,42.47,42.42,42.45,51861.0,37.5132,37.5132,37.469,37.4955,51861.0
2015-06-16 10:55:00,42.46,42.46,42.42,42.42,85452.0,37.5044,37.5044,37.469,37.469,85452.0
2015-06-16 11:00:00,42.43,42.47,42.42,42.46,45257.0,37.4779,37.5132,37.469,37.5044,45257.0
2015-06-16 11:05:00,42.46,42.48,42.46,42.47,53975.0,37.5044,37.522,37.5044,37.5132,53975.0
2015-06-16 11:10:00,42.47,42.54,42.47,42.54,80617.0,37.5132,37.575,37.5132,37.575,80617.0
2015-06-16 11:15:00,42.55,42.57,42.52,42.52,198745.0,37.5839,37.6015,37.5574,37.5574,198745.0
2015-06-16 11:20:00,42.52,42.54,42.52,42.53,62927.0,37.5574,37.575,37.5574,37.5662,62927.0
2015-06-16 11:25:00,42.53,42.55,42.52,42.52,36353.0,37.5662,37.5839,37.5574,37.5574,36353.0
2015-06-16 11:30:00,42.52,42.55,42.52,42.55,25689.0,37.5574,37.5839,37.5574,37.5839,25689.0
2015-06-16 11:35:00,42.55,42.55,42.53,42.53,30778.0,37.5839,37.5839,37.5662,37.5662,30778.0
2015-06-16 11:40:00,42.53,42.54,42.52,42.53,34726.0,37.5662,37.575,37.5574,37.5662,34726.0
2015-06-16 11:45:00,42.54,42.54,42.51,42.52,31399.0,37.575,37.575,37.5485,37.5574,31399.0
2015-06-16 11:50:00,42.53,42.55,42.51,42.51,16932.0,37.5662,37.5839,37.5485,37.5485,16932.0
2015-06-16 11:55:00,42.5,42.52,42.5,42.51,39567.0,37.5397,37.5574,37.5397,37.5485,39567.0
2015-06-16 12:00:00,42.52,42.53,42.5,42.52,34105.0,37.5574,37.5662,37.5397,37.5574,34105.0
2015-06-16 12:05:00,42.51,42.53,42.5,42.51,16209.0,37.5485,37.5662,37.5397,37.5485,16209.0
2015-06-16 12:10:00,42.5,42.53,42.5,42.51,19138.0,37.5397,37.5662,37.5397,37.5485,19138.0
2015-06-16 12:15:00,42.51,42.53,42.5,42.52,18062.0,37.5485,37.5662,37.5397,37.5574,18062.0
2015-06-16 12:20:00,42.52,42.53,42.52,42.52,15180.0,37.5574,37.5662,37.5574,37.5574,15180.0
2015-06-16 12:25:00,42.53,42.54,42.52,42.54,21548.0,37.5662,37.575,37.5574,37.575,21548.0
2015-06-16 12:30:00,42.54,42.57,42.54,42.56,21468.0,37.575,37.6015,37.575,37.5927,21468.0
2015-06-16 12:35:00,42.56,42.61,42.56,42.6,57504.0,37.5927,37.6369,37.5927,37.628,57504.0
2015-06-16 12:40:00,42.6,42.61,42.59,42.6,24395.0,37.628,37.6369,37.6192,37.628,24395.0
2015-06-16 12:45:00,42.6,42.63,42.6,42.61,12934.0,37.628,37.6545,37.628,37.6369,12934.0
2015-06-16 12:50:00,42.62,42.64,42.61,42.62,48655.0,37.6457,37.6634,37.6369,37.6457,48655.0
2015-06-16 12:55:00,42.62,42.64,42.62,42.64,24649.0,37.6457,37.6634,37.6457,37.6634,24649.0
2015-06-16 13:00:00,42.64,42.65,42.63,42.64,32081.0,37.6634,37.6722,37.6545,37.6634,32081.0
2015-06-16 13:05:00,42.63,42.64,42.61,42.63,24294.0,37.6545,37.6634,37.6369,37.6545,24294.0
2015-06-16 13:10:00,42.62,42.64,42.61,42.63,38226.0,37.6457,37.6634,37.6369,37.6545,38226.0
2015-06-16 13:15:00,42.63,42.63,42.62,42.62,10253.0,37.6545,37.6545,37.6457,37.6457,10253.0
2015-06-16 13:20:00,42.62,42.65,42.62,42.64,34013.0,37.6457,37.6722,37.6457,37.6634,34013.0
2015-06-16 13:25:00,42.65,42.68,42.65,42.67,36408.0,37.6722,37.6987,37.6722,37.6899,36408.0
2015-06-16 13:30:00,42.68,42.7,42.67,42.68,89531.0,37.6987,37.7164,37.6899,37.6987,89531.0
2015-06-16 13:35:00,42.67,42.69,42.67,42.68,71774.0,37.6899,37.7075,37.6899,37.6987,71774.0
2015-06-16 13:40:00,42.69,42.7,42.67,42.67,21967.0,37.7075,37.7164,37.6899,37.6899,21967.0
2015-06-16 13:45:00,42.68,42.68,42.66,42.68,37271.0,37.6987,37.6987,37.681,37.6987,37271.0
2015-06-16 13:50:00,42.68,42.68,42.67,42.67,28829.0,37.6987,37.6987,37.6899,37.6899,28829.0
2015-06-16 13:55:00,42.67,42.68,42.67,42.68,29727.0,37.6899,37.6987,37.6899,37.6987,29727.0
2015-06-16 14:00:00,42.68,42.72,42.68,42.71,67383.0,37.6987,37.734,37.6987,37.7252,67383.0
2015-06-16 14:05:00,42.7,42.74,42.7,42.73,30185.0,37.7164,37.7517,37.7164,37.7429,30185.0
2015-06-16 14:10:00,42.74,42.74,42.72,42.72,69285.0,37.7517,37.7517,37.734,37.734,69285.0
2015-06-16 14:15:00,42.72,42.73,42.71,42.72,17574.0,37.734,37.7429,37.7252,37.734,17574.0
2015-06-16 14:20:00,42.72,42.73,42.71,42.71,16741.0,37.734,37.7429,37.7252,37.7252,16741.0
2015-06-16 14:25:00,42.72,42.72,42.7,42.7,47543.0,37.734,37.734,37.7164,37.7164,47543.0
2015-06-16 14:30:00,42.7,42.73,42.69,42.72,181464.0,37.7164,37.7429,37.7075,37.734,181464.0
2015-06-16 14:35:00,42.72,42.73,42.7,42.7,24953.0,37.734,37.7429,37.7164,37.7164,24953.0
2015-06-16 14:40:00,42.71,42.71,42.68,42.69,35236.0,37.7252,37.7252,37.6987,37.7075,35236.0
2015-06-16 14:45:00,42.69,42.7,42.68,42.7,38035.0,37.7075,37.7164,37.6987,37.7164,38035.0
2015-06-16 14:50:00,42.7,42.72,42.69,42.72,94764.0,37.7164,37.734,37.7075,37.734,94764.0
2015-06-16 14:55:00,42.71,42.72,42.7,42.71,52374.0,37.7252,37.734,37.7164,37.7252,52374.0
2015-06-16 15:00:00,42.71,42.73,42.69,42.73,82490.0,37.7252,37.7429,37.7075,37.7429,82490.0
2015-06-16 15:05:00,42.72,42.73,42.7,42.7,50962.0,37.734,37.7429,37.7164,37.7164,50962.0
2015-06-16 15:10:00,42.7,42.72,42.68,42.68,87839.0,37.7164,37.734,37.6987,37.6987,87839.0
2015-06-16 15:15:00,42.69,42.71,42.68,42.68,73896.0,37.7075,37.7252,37.6987,37.6987,73896.0
2015-06-16 15:20:00,42.69,42.7,42.67,42.69,47858.0,37.7075,37.7164,37.6899,37.7075,47858.0
2015-06-16 15:25:00,42.7,42.71,42.69,42.7,66740.0,37.7164,37.7252,37.7075,37.7164,66740.0
2015-06-16 15:30:00,42.7,42.72,42.69,42.71,58735.0,37.7164,37.734,37.7075,37.7252,58735.0
2015-06-16 15:35:00,42.71,42.72,42.7,42.71,43320.0,37.7252,37.734,37.7164,37.7252,43320.0
2015-06-16 15:40:00,42.72,42.72,42.66,42.66,95928.0,37.734,37.734,37.681,37.681,95928.0
2015-06-16 15:45:00,42.66,42.71,42.66,42.68,339518.0,37.681,37.7252,37.681,37.6987,339518.0
2015-06-16 15:50:00,42.67,42.67,42.64,42.65,227639.0,37.6899,37.6899,37.6634,37.6722,227639.0
2015-06-16 15:55:00,42.65,42.67,42.63,42.67,873864.0,37.6722,37.6899,37.6545,37.6899,873864.0
2015-06-17 09:30:00,42.72,42.81,42.71,42.79,214570.0,37.734,37.8135,37.7252,37.7959,214570.0
2015-06-17 09:35:00,42.79,42.83,42.75,42.75,51186.0,37.7959,37.8312,37.7605,37.7605,51186.0
2015-06-17 09:40:00,42.75,42.77,42.73,42.76,80269.0,37.7605,37.7782,37.7429,37.7694,80269.0
2015-06-17 09:45:00,42.77,42.8,42.76,42.77,65742.0,37.7782,37.8047,37.7694,37.7782,65742.0
2015-06-17 09:50:00,42.77,42.78,42.71,42.72,108663.0,37.7782,37.787,37.7252,37.734,108663.0
2015-06-17 09:55:00,42.72,42.74,42.7,42.74,116595.0,37.734,37.7517,37.7164,37.7517,116595.0
2015-06-17 10:00:00,42.74,42.76,42.73,42.75,61333.0,37.7517,37.7694,37.7429,37.7605,61333.0
2015-06-17 10:05:00,42.75,42.75,42.72,42.74,34695.0,37.7605,37.7605,37.734,37.7517,34695.0
2015-06-17 10:10:00,42.74,42.76,42.73,42.75,100277.0,37.7517,37.7694,37.7429,37.7605,100277.0
2015-06-17 10:15:00,42.74,42.74,42.71,42.73,77849.0,37.7517,37.7517,37.7252,37.7429,77849.0
2015-06-17 10:20:00,42.72,42.74,42.71,42.72,51734.0,37.734,37.7517,37.7252,37.734,51734.0
2015-06-17 10:25:00,42.72,42.73,42.7,42.71,171778.0,37.734,37.7429,37.7164,37.7252,171778.0
2015-06-17 10:30:00,42.72,42.73,42.7,42.73,75411.0,37.734,37.7429,37.7164,37.7429,75411.0
2015-06-17 10:35:00,42.73,42.75,42.71,42.72,49013.0,37.7429,37.7605,37.7252,37.734,49013.0
2015-06-17 10:40:00,42.72,42.74,42.71,42.73,24669.0,37.734,37.7517,37.7252,37.7429,24669.0
2015-06-17 10:45:00,42.73,42.74,42.7,42.74,72817.0,37.7429,37.7517,37.7164,37.7517,72817.0
2015-06-17 10:50:00,42.74,42.76,42.71,42.74,79422.0,37.7517,37.7694,37.7252,37.7517,79422.0
2015-06-17 10:55:00,42.74,42.76,42.72,42.76,33240.0,37.7517,37.7694,37.734,37.7694,33240.0
2015-06-17 11:00:00,42.76,42.77,42.74,42.74,23846.0,37.7694,37.7782,37.7517,37.7517,23846.0
2015-06-17 11:05:00,42.75,42.75,42.73,42.74,50006.0,37.7605,37.7605,37.7429,37.7517,50006.0
2015-06-17 11:10:00,42.74,42.75,42.73,42.74,51884.0,37.7517,37.7605,37.7429,37.7517,51884.0
2015-06-17 11:15:00,42.74,42.75,42.72,42.73,35936.0,37.7517,37.7605,37.734,37.7429,35936.0
2015-06-17 11:20:00,42.73,42.74,42.7,42.73,27468.0,37.7429,37.7517,37.7164,37.7429,27468.0
2015-06-17 11:25:00,42.72,42.72,42.63,42.64,89340.0,37.734,37.734,37.6545,37.6634,89340.0
2015-06-17 11:30:00,42.63,42.65,42.62,42.65,49770.0,37.6545,37.6722,37.6457,37.6722,49770.0
2015-06-17 11:35:00,42.65,42.66,42.62,42.63,27701.0,37.6722,37.681,37.6457,37.6545,27701.0
2015-06-17 11:40:00,42.64,42.65,42.61,42.64,26879.0,37.6634,37.6722,37.6369,37.6634,26879.0
2015-06-17 11:45:00,42.63,42.65,42.61,42.65,39472.0,37.6545,37.6722,37.6369,37.6722,39472.0
2015-06-17 11:50:00,42.65,42.68,42.64,42.67,46991.0,37.6722,37.6987,37.6634,37.6899,46991.0
2015-06-17 11:55:00,42.67,42.67,42.65,42.66,16133.0,37.6899,37.6899,37.6722,37.681,16133.0
2015-06-17 12:00:00,42.66,42.67,42.64,42.66,26633.0,37.681,37.6899,37.6634,37.681,26633.0
2015-06-17 12:05:00,42.66,42.66,42.59,42.62,137853.0,37.681,37.681,37.6192,37.6457,137853.0
2015-06-17 12:10:00,42.62,42.62,42.58,42.59,54100.0,37.6457,37.6457,37.6104,37.6192,54100.0
2015-06-17 12:15:00,42.59,42.6,42.55,42.56,36401.0,37.6192,37.628,37.5839,37.5927,36401.0
2015-06-17 12:20:00,42.56,42.59,42.56,42.58,38418.0,37.5927,37.6192,37.5927,37.6104,38418.0
2015-06-17 12:25:00,42.58,42.6,42.58,42.6,22669.0,37.6104,37.628,37.6104,37.628,22669.0
2015-06-17 12:30:00,42.59,42.6,42.58,42.6,26012.0,37.6192,37.628,37.6104,37.628,26012.0
2015-06-17 12:35:00,42.6,42.6,42.59,42.59,34376.0,37.628,37.628,37.6192,37.6192,34376.0
2015-06-17 12:40:00,42.59,42.6,42.54,42.54,228148.0,37.6192,37.628,37.575,37.575,228148.0
2015-06-17 12:45:00,42.55,42.56,42.54,42.55,51073.0,37.5839,37.5927,37.575,37.5839,51073.0
2015-06-17 12:50:00,42.55,42.56,42.51,42.52,28967.0,37.5839,37.5927,37.5485,37.5574,28967.0
2015-06-17 12:55:00,42.52,42.52,42.48,42.52,54305.0,37.5574,37.5574,37.522,37.5574,54305.0
2015-06-17 13:00:00,42.51,42.54,42.5,42.53,18068.0,37.5485,37.575,37.5397,37.5662,18068.0
2015-06-17 13:05:00,42.54,42.54,42.51,42.52,109236.0,37.575,37.575,37.5485,37.5574,109236.0
2015-06-17 13:10:00,42.53,42.55,42.51,42.54,49240.0,37.5662,37.5839,37.5485,37.575,49240.0
2015-06-17 13:15:00,42.53,42.55,42.53,42.54,14781.0,37.5662,37.5839,37.5662,37.575,14781.0
2015-06-17 13:20:00,42.53,42.55,42.53,42.54,17379.0,37.5662,37.5839,37.5662,37.575,17379.0
2015-06-17 13:25:00,42.55,42.55,42.52,42.52,21860.0,37.5839,37.5839,37.5574,37.5574,21860.0
2015-06-17 13:30:00,42.52,42.55,42.51,42.54,14037.0,37.5574,37.5839,37.5485,37.575,14037.0
2015-06-17 13:35:00,42.55,42.56,42.53,42.55,15425.0,37.5839,37.5927,37.5662,37.5839,15425.0
2015-06-17 13:40:00,42.56,42.56,42.53,42.54,23077.0,37.5927,37.5927,37.5662,37.575,23077.0
2015-06-17 13:45:00,42.54,42.55,42.52,42.53,72413.0,37.575,37.5839,37.5574,37.5662,72413.0
2015-06-17 13:50:00,42.54,42.58,42.53,42.58,36657.0,37.575,37.6104,37.5662,37.6104,36657.0
2015-06-17 13:55:00,42.58,42.6,42.56,42.58,52509.0,37.6104,37.628,37.5927,37.6104,52509.0
2015-06-17 14:00:00,42.56,42.79,42.46,42.73,769541.0,37.5927,37.7959,37.5044,37.7429,769541.0
2015-06-17 14:05:00,42.74,42.77,42.67,42.72,218782.0,37.7517,37.7782,37.6899,37.734,218782.0
2015-06-17 14:10:00,42.72,42.75,42.68,42.72,101388.0,37.734,37.7605,37.6987,37.734,101388.0
2015-06-17 14:15:00,42.73,42.74,42.67,42.68,153901.0,37.7429,37.7517,37.6899,37.6987,153901.0
2015-06-17 14:20:00,42.68,42.69,42.6,42.61,128220.0,37.6987,37.7075,37.628,37.6369,128220.0
2015-06-17 14:25:00,42.62,42.66,42.61,42.62,110760.0,37.6457,37.681,37.6369,37.6457,110760.0
2015-06-17 14:30:00,42.62,42.73,42.6,42.71,143672.0,37.6457,37.7429,37.628,37.7252,143672.0
2015-06-17 14:35:00,42.71,42.77,42.68,42.76,120438.0,37.7252,37.7782,37.6987,37.7694,120438.0
2015-06-17 14:40:00,42.76,42.85,42.76,42.81,325697.0,37.7694,37.8489,37.7694,37.8135,325697.0
2015-06-17 14:45:00,42.81,42.88,42.81,42.83,177797.0,37.8135,37.8754,37.8135,37.8312,177797.0
2015-06-17 14:50:00,42.83,42.87,42.81,42.87,54890.0,37.8312,37.8665,37.8135,37.8665,54890.0
2015-06-17 14:55:00,42.87,42.87,42.82,42.84,66158.0,37.8665,37.8665,37.8224,37.84,66158.0
2015-06-17 15:00:00,42.84,42.85,42.78,42.8,41571.0,37.84,37.8489,37.787,37.8047,41571.0
2015-06-17 15:05:00,42.8,42.8,42.76,42.77,128079.0,37.8047,37.8047,37.7694,37.7782,128079.0
2015-06-17 15:10:00,42.77,42.8,42.76,42.78,56102.0,37.7782,37.8047,37.7694,37.787,56102.0
2015-06-17 15:15:00,42.79,42.85,42.79,42.83,77515.0,37.7959,37.8489,37.7959,37.8312,77515.0
2015-06-17 15:20:00,42.83,42.86,42.81,42.84,113352.0,37.8312,37.8577,37.8135,37.84,113352.0
2015-06-17 15:25:00,42.84,42.86,42.82,42.83,134192.0,37.84,37.8577,37.8224,37.8312,134192.0
2015-06-17 15:30:00,42.82,42.85,42.79,42.81,173584.0,37.8224,37.8489,37.7959,37.8135,173584.0
2015-06-17 15:35:00,42.81,42.82,42.78,42.8,199303.0,37.8135,37.8224,37.787,37.8047,199303.0
2015-06-17 15:40:00,42.79,42.8,42.76,42.77,138469.0,37.7959,37.8047,37.7694,37.7782,138469.0
2015-06-17 15:45:00,42.77,42.78,42.72,42.75,267155.0,37.7782,37.787,37.734,37.7605,267155.0
2015-06-17 15:50:00,42.75,42.78,42.74,42.76,514508.0,37.7605,37.787,37.7517,37.7694,514508.0
2015-06-17 15:55:00,42.76,42.77,42.73,42.73,845222.0,37.7694,37.7782,37.7429,37.7429,845222.0
2015-06-18 09:30:00,42.69,42.87,42.68,42.85,208427.0,37.7075,37.8665,37.6987,37.8489,208427.0
2015-06-18 09:35:00,42.85,42.89,42.84,42.84,186382.0,37.8489,37.8842,37.84,37.84,186382.0
2015-06-18 09:40:00,42.84,42.85,42.8,42.8,104210.0,37.84,37.8489,37.8047,37.8047,104210.0
2015-06-18 09:45:00,42.81,42.93,42.81,42.9,240442.0,37.8135,37.9195,37.8135,37.893,240442.0
2015-06-18 09:50:00,42.9,42.91,42.89,42.9,109187.0,37.893,37.9019,37.8842,37.893,109187.0
2015-06-18 09:55:00,42.9,42.91,42.88,42.9,127644.0,37.893,37.9019,37.8754,37.893,127644.0
2015-06-18 10:00:00,42.89,42.92,42.88,42.89,141157.0,37.8842,37.9107,37.8754,37.8842,141157.0
2015-06-18 10:05:00,42.89,42.98,42.89,42.97,190750.0,37.8842,37.9637,37.8842,37.9549,190750.0
2015-06-18 10:10:00,42.97,42.98,42.95,42.96,54549.0,37.9549,37.9637,37.9372,37.946,54549.0
2015-06-18 10:15:00,42.97,42.98,42.93,42.93,32802.0,37.9549,37.9637,37.9195,37.9195,32802.0
2015-06-18 10:20:00,42.94,42.96,42.93,42.95,132503.0,37.9284,37.946,37.9195,37.9372,132503.0
2015-06-18 10:25:00,42.96,42.97,42.93,42.93,119019.0,37.946,37.9549,37.9195,37.9195,119019.0
2015-06-18 10:30:00,42.93,42.95,42.91,42.93,68282.0,37.9195,37.9372,37.9019,37.9195,68282.0
2015-06-18 10:35:00,42.92,42.93,42.92,42.93,21197.0,37.9107,37.9195,37.9107,37.9195,21197.0
2015-06-18 10:40:00,42.94,42.98,42.93,42.95,70828.0,37.9284,37.9637,37.9195,37.9372,70828.0
2015-06-18 10:45:00,42.96,43.0,42.96,42.99,129443.0,37.946,37.9814,37.946,37.9725,129443.0
2015-06-18 10:50:00,42.99,43.01,42.98,43.0,44431.0,37.9725,37.9902,37.9637,37.9814,44431.0
2015-06-18 10:55:00,43.01,43.02,42.99,43.01,41192.0,37.9902,37.999,37.9725,37.9902,41192.0
2015-06-18 11:00:00,43.01,43.05,43.0,43.04,89391.0,37.9902,38.0255,37.9814,38.0167,89391.0
2015-06-18 11:05:00,43.04,43.05,43.03,43.04,60395.0,38.0167,38.0255,38.0079,38.0167,60395.0
2015-06-18 11:10:00,43.04,43.04,43.02,43.03,37814.0,38.0167,38.0167,37.999,38.0079,37814.0
2015-06-18 11:15:00,43.03,43.03,43.0,43.01,31181.0,38.0079,38.0079,37.9814,37.9902,31181.0
2015-06-18 11:20:00,43.01,43.02,42.99,43.01,44552.0,37.9902,37.999,37.9725,37.9902,44552.0
2015-06-18 11:25:00,43.02,43.04,43.01,43.04,29737.0,37.999,38.0167,37.9902,38.0167,29737.0
2015-06-18 11:30:00,43.04,43.06,43.03,43.04,38746.0,38.0167,38.0344,38.0079,38.0167,38746.0
2015-06-18 11:35:00,43.04,43.05,43.03,43.04,27863.0,38.0167,38.0255,38.0079,38.0167,27863.0
2015-06-18 11:40:00,43.05,43.09,43.04,43.06,121349.0,38.0255,38.0608,38.0167,38.0344,121349.0
2015-06-18 11:45:00,43.06,43.08,43.06,43.06,39919.0,38.0344,38.052,38.0344,38.0344,39919.0
2015-06-18 11:50:00,43.05,43.06,43.04,43.04,55210.0,38.0255,38.0344,38.0167,38.0167,55210.0
2015-06-18 11:55:00,43.05,43.06,43.04,43.05,31407.0,38.0255,38.0344,38.0167,38.0255,31407.0
2015-06-18 12:00:00,43.05,43.07,43.05,43.06,17289.0,38.0255,38.0432,38.0255,38.0344,17289.0
2015-06-18 12:05:00,43.06,43.06,43.03,43.05,119967.0,38.0344,38.0344,38.0079,38.0255,119967.0
2015-06-18 12:10:00,43.05,43.06,43.04,43.06,30770.0,38.0255,38.0344,38.0167,38.0344,30770.0
2015-06-18 12:15:00,43.06,43.06,43.04,43.05,62103.0,38.0344,38.0344,38.0167,38.0255,62103.0
2015-06-18 12:20:00,43.05,43.12,43.04,43.11,439217.0,38.0255,38.0873,38.0167,38.0785,439217.0
2015-06-18 12:25:00,43.11,43.11,43.09,43.1,70909.0,38.0785,38.0785,38.0608,38.0697,70909.0
2015-06-18 12:30:00,43.1,43.16,43.1,43.15,126862.0,38.0697,38.1227,38.0697,38.1138,126862.0
2015-06-18 12:35:00,43.14,43.15,43.09,43.1,127642.0,38.105,38.1138,38.0608,38.0697,127642.0
2015-06-18 12:40:00,43.11,43.12,43.08,43.09,20461.0,38.0785,38.0873,38.052,38.0608,20461.0
2015-06-18 12:45:00,43.1,43.11,43.08,43.08,33100.0,38.0697,38.0785,38.052,38.052,33100.0
2015-06-18 12:50:00,43.09,43.1,43.07,43.09,14256.0,38.0608,38.0697,38.0432,38.0608,14256.0
2015-06-18 12:55:00,43.08,43.09,43.06,43.07,24934.0,38.052,38.0608,38.0344,38.0432,24934.0
2015-06-18 13:00:00,43.07,43.1,43.06,43.09,34480.0,38.0432,38.0697,38.0344,38.0608,34480.0
2015-06-18 13:05:00,43.1,43.1,43.05,43.06,54720.0,38.0697,38.0697,38.0255,38.0344,54720.0
2015-06-18 13:10:00,43.05,43.09,43.05,43.08,39929.0,38.0255,38.0608,38.0255,38.052,39929.0
2015-06-18 13:15:00,43.07,43.07,43.03,43.04,25838.0,38.0432,38.0432,38.0079,38.0167,25838.0
2015-06-18 13:20:00,43.04,43.05,43.0,43.03,88979.0,38.0167,38.0255,37.9814,38.0079,88979.0
2015-06-18 13:25:00,43.03,43.04,43.01,43.04,90025.0,38.0079,38.0167,37.9902,38.0167,90025.0
2015-06-18 13:30:00,43.03,43.04,43.01,43.03,30646.0,38.0079,38.0167,37.9902,38.0079,30646.0
2015-06-18 13:35:00,43.02,43.05,43.02,43.03,16664.0,37.999,38.0255,37.999,38.0079,16664.0
2015-06-18 13:40:00,43.04,43.05,43.03,43.05,23079.0,38.0167,38.0255,38.0079,38.0255,23079.0
2015-06-18 13:45:00,43.04,43.05,43.03,43.03,46573.0,38.0167,38.0255,38.0079,38.0079,46573.0
2015-06-18 13:50:00,43.03,43.04,43.02,43.02,618068.0,38.0079,38.0167,37.999,37.999,618068.0
2015-06-18 13:55:00,43.02,43.04,43.01,43.02,98547.0,37.999,38.0167,37.9902,37.999,98547.0
2015-06-18 14:00:00,43.03,43.04,43.01,43.03,21024.0,38.0079,38.0167,37.9902,38.0079,21024.0
2015-06-18 14:05:00,43.04,43.05,43.03,43.04,39243.0,38.0167,38.0255,38.0079,38.0167,39243.0
2015-06-18 14:10:00,43.03,43.05,43.03,43.04,31671.0,38.0079,38.0255,38.0079,38.0167,31671.0
2015-06-18 14:15:00,43.05,43.05,43.04,43.05,17499.0,38.0255,38.0255,38.0167,38.0255,17499.0
2015-06-18 14:20:00,43.04,43.08,43.04,43.07,22790.0,38.0167,38.052,38.0167,38.0432,22790.0
2015-06-18 14:25:00,43.07,43.07,43.04,43.05,136171.0,38.0432,38.0432,38.0167,38.0255,136171.0
2015-06-18 14:30:00,43.05,43.06,43.04,43.05,143616.0,38.0255,38.0344,38.0167,38.0255,143616.0
2015-06-18 14:35:00,43.05,43.08,43.04,43.08,58649.0,38.0255,38.052,38.0167,38.052,58649.0
2015-06-18 14:40:00,43.08,43.09,43.07,43.08,23799.0,38.052,38.0608,38.0432,38.052,23799.0
2015-06-18 14:45:00,43.09,43.1,43.08,43.1,52471.0,38.0608,38.0697,38.052,38.0697,52471.0
2015-06-18 14:50:00,43.09,43.14,43.09,43.12,94818.0,38.0608,38.105,38.0608,38.0873,94818.0
2015-06-18 14:55:00,43.12,43.13,43.11,43.13,45404.0,38.0873,38.0962,38.0785,38.0962,45404.0
2015-06-18 15:00:00,43.13,43.13,43.09,43.1,37989.0,38.0962,38.0962,38.0608,38.0697,37989.0
2015-06-18 15:05:00,43.1,43.11,43.08,43.09,40896.0,38.0697,38.0785,38.052,38.0608,40896.0
2015-06-18 15:10:00,43.08,43.1,43.08,43.1,33620.0,38.052,38.0697,38.052,38.0697,33620.0
2015-06-18 15:15:00,43.1,43.12,43.08,43.12,87754.0,38.0697,38.0873,38.052,38.0873,87754.0
2015-06-18 15:20:00,43.12,43.13,43.11,43.13,73627.0,38.0873,38.0962,38.0785,38.0962,73627.0
2015-06-18 15:25:00,43.13,43.16,43.13,43.15,92731.0,38.0962,38.1227,38.0962,38.1138,92731.0
2015-06-18 15:30:00,43.16,43.16,43.14,43.15,112980.0,38.1227,38.1227,38.105,38.1138,112980.0
2015-06-18 15:35:00,43.15,43.15,43.09,43.09,65571.0,38.1138,38.1138,38.0608,38.0608,65571.0
2015-06-18 15:40:00,43.1,43.13,43.09,43.12,357454.0,38.0697,38.0962,38.0608,38.0873,357454.0
2015-06-18 15:45:00,43.13,43.13,43.1,43.1,458724.0,38.0962,38.0962,38.0697,38.0697,458724.0
2015-06-18 15:50:00,43.1,43.11,43.07,43.08,561256.0,38.0697,38.0785,38.0432,38.052,561256.0
2015-06-18 15:55:00,43.08,43.09,43.06,43.09,1056148.0,38.052,38.0608,38.0344,38.0608,1056148.0
2015-06-19 09:30:00,42.81,42.91,42.81,42.84,252464.0,37.985,38.0737,37.985,38.0116,252464.0
2015-06-19 09:35:00,42.85,42.85,42.78,42.79,161404.0,38.0205,38.0205,37.9584,37.9672,161404.0
2015-06-19 09:40:00,42.78,42.8,42.74,42.78,108229.0,37.9584,37.9761,37.9229,37.9584,108229.0
2015-06-19 09:45:00,42.78,42.78,42.73,42.73,109578.0,37.9584,37.9584,37.914,37.914,109578.0
2015-06-19 09:50:00,42.73,42.78,42.73,42.74,60743.0,37.914,37.9584,37.914,37.9229,60743.0
2015-06-19 09:55:00,42.73,42.77,42.73,42.75,92970.0,37.914,37.9495,37.914,37.9318,92970.0
2015-06-19 10:00:00,42.75,42.77,42.74,42.75,76801.0,37.9318,37.9495,37.9229,37.9318,76801.0
2015-06-19 10:05:00,42.75,42.79,42.75,42.77,66906.0,37.9318,37.9672,37.9318,37.9495,66906.0
2015-06-19 10:10:00,42.77,42.78,42.74,42.74,37226.0,37.9495,37.9584,37.9229,37.9229,37226.0
2015-06-19 10:15:00,42.74,42.75,42.72,42.74,53409.0,37.9229,37.9318,37.9051,37.9229,53409.0
2015-06-19 10:20:00,42.74,42.77,42.74,42.75,72105.0,37.9229,37.9495,37.9229,37.9318,72105.0
2015-06-19 10:25:00,42.75,42.76,42.73,42.74,53031.0,37.9318,37.9406,37.914,37.9229,53031.0
2015-06-19 10:30:00,42.74,42.75,42.69,42.69,61215.0,37.9229,37.9318,37.8785,37.8785,61215.0
2015-06-19 10:35:00,42.7,42.73,42.69,42.69,64565.0,37.8874,37.914,37.8785,37.8785,64565.0
2015-06-19 10:40:00,42.7,42.72,42.7,42.71,45869.0,37.8874,37.9051,37.8874,37.8963,45869.0
2015-06-19 10:45:00,42.71,42.75,42.71,42.75,52917.0,37.8963,37.9318,37.8963,37.9318,52917.0
2015-06-19 10:50:00,42.75,42.75,42.72,42.74,36954.0,37.9318,37.9318,37.9051,37.9229,36954.0
2015-06-19 10:55:00,42.74,42.76,42.73,42.75,51861.0,37.9229,37.9406,37.914,37.9318,51861.0
2015-06-19 11:00:00,42.74,42.74,42.72,42.73,49982.0,37.9229,37.9229,37.9051,37.914,49982.0
2015-06-19 11:05:00,42.73,42.73,42.7,42.71,16255.0,37.914,37.914,37.8874,37.8963,16255.0
2015-06-19 11:10:00,42.7,42.71,42.69,42.71,23314.0,37.8874,37.8963,37.8785,37.8963,23314.0
2015-06-19 11:15:00,42.71,42.73,42.7,42.73,40063.0,37.8963,37.914,37.8874,37.914,40063.0
2015-06-19 11:20:00,42.72,42.74,42.7,42.71,52099.0,37.9051,37.9229,37.8874,37.8963,52099.0
2015-06-19 11:25:00,42.72,42.74,42.71,42.72,27006.0,37.9051,37.9229,37.8963,37.9051,27006.0
2015-06-19 11:30:00,42.73,42.73,42.69,42.71,53200.0,37.914,37.914,37.8785,37.8963,53200.0
2015-06-19 11:35:00,42.72,42.72,42.7,42.71,39534.0,37.9051,37.9051,37.8874,37.8963,39534.0
2015-06-19 11:40:00,42.7,42.71,42.67,42.68,43636.0,37.8874,37.8963,37.8608,37.8696,43636.0
2015-06-19 11:45:00,42.67,42.67,42.64,42.66,93177.0,37.8608,37.8608,37.8341,37.8519,93177.0
2015-06-19 11:50:00,42.66,42.67,42.64,42.66,34614.0,37.8519,37.8608,37.8341,37.8519,34614.0
2015-06-19 11:55:00,42.66,42.67,42.64,42.64,49616.0,37.8519,37.8608,37.8341,37.8341,49616.0
2015-06-19 12:00:00,42.65,42.65,42.62,42.64,80930.0,37.843,37.843,37.8164,37.8341,80930.0
2015-06-19 12:05:00,42.64,42.65,42.6,42.62,24368.0,37.8341,37.843,37.7987,37.8164,24368.0
2015-06-19 12:10:00,42.62,42.64,42.61,42.63,27784.0,37.8164,37.8341,37.8075,37.8253,27784.0
2015-06-19 12:15:00,42.63,42.64,42.62,42.64,12692.0,37.8253,37.8341,37.8164,37.8341,12692.0
2015-06-19 12:20:00,42.64,42.64,42.61,42.61,18107.0,37.8341,37.8341,37.8075,37.8075,18107.0
2015-06-19 12:25:00,42.61,42.64,42.61,42.62,45008.0,37.8075,37.8341,37.8075,37.8164,45008.0
2015-06-19 12:30:00,42.62,42.63,42.61,42.63,41871.0,37.8164,37.8253,37.8075,37.8253,41871.0
2015-06-19 12:35:00,42.63,42.64,42.62,42.63,27309.0,37.8253,37.8341,37.8164,37.8253,27309.0
2015-06-19 12:40:00,42.62,42.64,42.62,42.63,30602.0,37.8164,37.8341,37.8164,37.8253,30602.0
2015-06-19 12:45:00,42.64,42.64,42.62,42.64,30607.0,37.8341,37.8341,37.8164,37.8341,30607.0
2015-06-19 12:50:00,42.63,42.64,42.63,42.64,56434.0,37.8253,37.8341,37.8253,37.8341,56434.0
2015-06-19 12:55:00,42.65,42.65,42.63,42.63,18966.0,37.843,37.843,37.8253,37.8253,18966.0
2015-06-19 13:00:00,42.64,42.66,42.63,42.66,26796.0,37.8341,37.8519,37.8253,37.8519,26796.0
2015-06-19 13:05:00,42.66,42.66,42.63,42.64,64706.0,37.8519,37.8519,37.8253,37.8341,64706.0
2015-06-19 13:10:00,42.64,42.66,42.63,42.65,49230.0,37.8341,37.8519,37.8253,37.843,49230.0
2015-06-19 13:15:00,42.65,42.66,42.64,42.66,27800.0,37.843,37.8519,37.8341,37.8519,27800.0
2015-06-19 13:20:00,42.65,42.66,42.64,42.65,26540.0,37.843,37.8519,37.8341,37.843,26540.0
2015-06-19 13:25:00,42.65,42.66,42.64,42.65,44662.0,37.843,37.8519,37.8341,37.843,44662.0
2015-06-19 13:30:00,42.65,42.69,42.64,42.69,42353.0,37.843,37.8785,37.8341,37.8785,42353.0
2015-06-19 13:35:00,42.68,42.69,42.68,42.69,6768.0,37.8696,37.8785,37.8696,37.8785,6768.0
2015-06-19 13:40:00,42.69,42.7,42.67,42.68,58633.0,37.8785,37.8874,37.8608,37.8696,58633.0
2015-06-19 13:45:00,42.67,42.68,42.67,42.68,29344.0,37.8608,37.8696,37.8608,37.8696,29344.0
2015-06-19 13:50:00,42.68,42.68,42.67,42.68,18873.0,37.8696,37.8696,37.8608,37.8696,18873.0
2015-06-19 13:55:00,42.68,42.68,42.67,42.68,24484.0,37.8696,37.8696,37.8608,37.8696,24484.0
2015-06-19 14:00:00,42.68,42.68,42.65,42.66,104956.0,37.8696,37.8696,37.843,37.8519,104956.0
2015-06-19 14:05:00,42.66,42.67,42.64,42.65,56126.0,37.8519,37.8608,37.8341,37.843,56126.0
2015-06-19 14:10:00,42.65,42.66,42.64,42.65,57627.0,37.843,37.8519,37.8341,37.843,57627.0
2015-06-19 14:15:00,42.65,42.65,42.63,42.65,89326.0,37.843,37.843,37.8253,37.843,89326.0
2015-06-19 14:20:00,42.64,42.64,42.59,42.6,53819.0,37.8341,37.8341,37.7898,37.7987,53819.0
2015-06-19 14:25:00,42.6,42.61,42.58,42.61,81161.0,37.7987,37.8075,37.7809,37.8075,81161.0
2015-06-19 14:30:00,42.61,42.62,42.58,42.62,55390.0,37.8075,37.8164,37.7809,37.8164,55390.0
2015-06-19 14:35:00,42.61,42.62,42.6,42.62,34903.0,37.8075,37.8164,37.7987,37.8164,34903.0
2015-06-19 14:40:00,42.62,42.62,42.6,42.61,25298.0,37.8164,37.8164,37.7987,37.8075,25298.0
2015-06-19 14:45:00,42.6,42.61,42.59,42.59,30503.0,37.7987,37.8075,37.7898,37.7898,30503.0
2015-06-19 14:50:00,42.59,42.6,42.56,42.57,103046.0,37.7898,37.7987,37.7632,37.772,103046.0
2015-06-19 14:55:00,42.57,42.59,42.56,42.58,33535.0,37.772,37.7898,37.7632,37.7809,33535.0
2015-06-19 15:00:00,42.59,42.6,42.58,42.59,70749.0,37.7898,37.7987,37.7809,37.7898,70749.0
2015-06-19 15:05:00,42.58,42.59,42.57,42.59,54375.0,37.7809,37.7898,37.772,37.7898,54375.0
2015-06-19 15:10:00,42.59,42.61,42.59,42.6,100909.0,37.7898,37.8075,37.7898,37.7987,100909.0
2015-06-19 15:15:00,42.61,42.61,42.56,42.58,70451.0,37.8075,37.8075,37.7632,37.7809,70451.0
2015-06-19 15:20:00,42.58,42.59,42.57,42.58,45599.0,37.7809,37.7898,37.772,37.7809,45599.0
2015-06-19 15:25:00,42.58,42.59,42.57,42.58,235553.0,37.7809,37.7898,37.772,37.7809,235553.0
2015-06-19 15:30:00,42.58,42.65,42.57,42.63,330022.0,37.7809,37.843,37.772,37.8253,330022.0
2015-06-19 15:35:00,42.63,42.63,42.6,42.62,188946.0,37.8253,37.8253,37.7987,37.8164,188946.0
2015-06-19 15:40:00,42.62,42.62,42.6,42.62,195116.0,37.8164,37.8164,37.7987,37.8164,195116.0
2015-06-19 15:45:00,42.62,42.67,42.62,42.66,475867.0,37.8164,37.8608,37.8164,37.8519,475867.0
2015-06-19 15:50:00,42.66,42.67,42.64,42.64,851509.0,37.8519,37.8608,37.8341,37.8341,851509.0
2015-06-19 15:55:00,42.64,42.65,42.57,42.57,3155037.0,37.8341,37.843,37.772,37.772,3155037.0
2015-06-22 09:30:00,42.9,42.93,42.8,42.9,203821.0,38.0648,38.0915,37.9761,38.0648,203821.0
2015-06-22 09:35:00,42.91,42.93,42.83,42.86,213949.0,38.0737,38.0915,38.0027,38.0294,213949.0
2015-06-22 09:40:00,42.86,42.87,42.83,42.87,124810.0,38.0294,38.0382,38.0027,38.0382,124810.0
2015-06-22 09:45:00,42.88,42.9,42.86,42.88,77101.0,38.0471,38.0648,38.0294,38.0471,77101.0
2015-06-22 09:50:00,42.88,42.9,42.87,42.88,119756.0,38.0471,38.0648,38.0382,38.0471,119756.0
2015-06-22 09:55:00,42.88,42.9,42.88,42.9,32351.0,38.0471,38.0648,38.0471,38.0648,32351.0
2015-06-22 10:00:00,42.9,42.9,42.85,42.87,209673.0,38.0648,38.0648,38.0205,38.0382,209673.0
2015-06-22 10:05:00,42.87,42.94,42.87,42.92,80356.0,38.0382,38.1003,38.0382,38.0826,80356.0
2015-06-22 10:10:00,42.92,42.94,42.91,42.93,26353.0,38.0826,38.1003,38.0737,38.0915,26353.0
2015-06-22 10:15:00,42.93,42.95,42.92,42.94,9784.0,38.0915,38.1092,38.0826,38.1003,9784.0
2015-06-22 10:20:00,42.94,42.94,42.9,42.92,27977.0,38.1003,38.1003,38.0648,38.0826,27977.0
2015-06-22 10:25:00,42.92,42.93,42.9,42.91,34555.0,38.0826,38.0915,38.0648,38.0737,34555.0
2015-06-22 10:30:00,42.91,42.93,42.89,42.9,26732.0,38.0737,38.0915,38.056,38.0648,26732.0
2015-06-22 10:35:00,42.91,42.92,42.89,42.89,18330.0,38.0737,38.0826,38.056,38.056,18330.0
2015-06-22 10:40:00,42.89,42.96,42.89,42.94,44103.0,38.056,38.1181,38.056,38.1003,44103.0
2015-06-22 10:45:00,42.94,42.95,42.89,42.9,41137.0,38.1003,38.1092,38.056,38.0648,41137.0
2015-06-22 10:50:00,42.9,42.9,42.88,42.89,23137.0,38.0648,38.0648,38.0471,38.056,23137.0
2015-06-22 10:55:00,42.89,42.92,42.88,42.92,22532.0,38.056,38.0826,38.0471,38.0826,22532.0
2015-06-22 11:00:00,42.91,42.93,42.88,42.93,34028.0,38.0737,38.0915,38.0471,38.0915,34028.0
2015-06-22 11:05:00,42.93,42.97,42.92,42.96,57727.0,38.0915,38.127,38.0826,38.1181,57727.0
2015-06-22 11:10:00,42.97,42.97,42.95,42.97,16591.0,38.127,38.127,38.1092,38.127,16591.0
2015-06-22 11:15:00,42.96,42.99,42.96,42.98,44546.0,38.1181,38.1447,38.1181,38.1358,44546.0
2015-06-22 11:20:00,42.98,43.02,42.97,43.01,14842.0,38.1358,38.1713,38.127,38.1624,14842.0
2015-06-22 11:25:00,43.0,43.01,42.99,43.01,11019.0,38.1536,38.1624,38.1447,38.1624,11019.0
2015-06-22 11:30:00,43.01,43.02,42.99,43.0,35739.0,38.1624,38.1713,38.1447,38.1536,35739.0
2015-06-22 11:35:00,43.0,43.02,43.0,43.0,35873.0,38.1536,38.1713,38.1536,38.1536,35873.0
2015-06-22 11:40:00,43.0,43.0,42.97,42.99,55801.0,38.1536,38.1536,38.127,38.1447,55801.0
2015-06-22 11:45:00,42.98,43.0,42.97,42.99,11899.0,38.1358,38.1536,38.127,38.1447,11899.0
2015-06-22 11:50:00,42.98,42.99,42.97,42.99,10076.0,38.1358,38.1447,38.127,38.1447,10076.0
2015-06-22 11:55:00,42.98,42.98,42.94,42.94,86874.0,38.1358,38.1358,38.1003,38.1003,86874.0
2015-06-22 12:00:00,42.95,42.95,42.93,42.94,21663.0,38.1092,38.1092,38.0915,38.1003,21663.0
2015-06-22 12:05:00,42.94,42.94,42.9,42.91,12909.0,38.1003,38.1003,38.0648,38.0737,12909.0
2015-06-22 12:10:00,42.9,42.91,42.88,42.89,60769.0,38.0648,38.0737,38.0471,38.056,60769.0
2015-06-22 12:15:00,42.89,42.91,42.88,42.89,20724.0,38.056,38.0737,38.0471,38.056,20724.0
2015-06-22 12:20:00,42.88,42.9,42.83,42.83,84629.0,38.0471,38.0648,38.0027,38.0027,84629.0
2015-06-22 12:25:00,42.83,42.85,42.8,42.82,159767.0,38.0027,38.0205,37.9761,37.9939,159767.0
2015-06-22 12:30:00,42.82,42.85,42.82,42.85,80996.0,37.9939,38.0205,37.9939,38.0205,80996.0
2015-06-22 12:35:00,42.84,42.86,42.84,42.86,15202.0,38.0116,38.0294,38.0116,38.0294,15202.0
2015-06-22 12:40:00,42.85,42.86,42.84,42.85,80364.0,38.0205,38.0294,38.0116,38.0205,80364.0
2015-06-22 12:45:00,42.85,42.85,42.83,42.85,59484.0,38.0205,38.0205,38.0027,38.0205,59484.0
2015-06-22 12:50:00,42.85,42.87,42.84,42.86,8751.0,38.0205,38.0382,38.0116,38.0294,8751.0
2015-06-22 12:55:00,42.86,42.87,42.85,42.87,14098.0,38.0294,38.0382,38.0205,38.0382,14098.0
2015-06-22 13:00:00,42.87,42.87,42.84,42.86,29293.0,38.0382,38.0382,38.0116,38.0294,29293.0
2015-06-22 13:05:00,42.86,42.87,42.83,42.84,35157.0,38.0294,38.0382,38.0027,38.0116,35157.0
2015-06-22 13:10:00,42.84,42.85,42.83,42.83,17201.0,38.0116,38.0205,38.0027,38.0027,17201.0
2015-06-22 13:15:00,42.82,42.83,42.81,42.82,8296.0,37.9939,38.0027,37.985,37.9939,8296.0
2015-06-22 13:20:00,42.83,42.85,42.82,42.85,7450.0,38.0027,38.0205,37.9939,38.0205,7450.0
2015-06-22 13:25:00,42.84,42.85,42.81,42.81,15591.0,38.0116,38.0205,37.985,37.985,15591.0
2015-06-22 13:30:00,42.82,42.82,42.78,42.82,34668.0,37.9939,37.9939,37.9584,37.9939,34668.0
2015-06-22 13:35:00,42.81,42.82,42.79,42.8,20913.0,37.985,37.9939,37.9672,37.9761,20913.0
2015-06-22 13:40:00,42.8,42.83,42.8,42.82,15173.0,37.9761,38.0027,37.9761,37.9939,15173.0
2015-06-22 13:45:00,42.82,42.85,42.8,42.85,35920.0,37.9939,38.0205,37.9761,38.0205,35920.0
2015-06-22 13:50:00,42.85,42.86,42.84,42.84,49401.0,38.0205,38.0294,38.0116,38.0116,49401.0
2015-06-22 13:55:00,42.84,42.87,42.83,42.87,31063.0,38.0116,38.0382,38.0027,38.0382,31063.0
2015-06-22 14:00:00,42.87,42.87,42.85,42.86,40347.0,38.0382,38.0382,38.0205,38.0294,40347.0
2015-06-22 14:05:00,42.86,42.88,42.85,42.86,9301.0,38.0294,38.0471,38.0205,38.0294,9301.0
2015-06-22 14:10:00,42.87,42.88,42.85,42.86,13375.0,38.0382,38.0471,38.0205,38.0294,13375.0
2015-06-22 14:15:00,42.86,42.87,42.85,42.87,7742.0,38.0294,38.0382,38.0205,38.0382,7742.0
2015-06-22 14:20:00,42.86,42.88,42.85,42.87,29605.0,38.0294,38.0471,38.0205,38.0382,29605.0
2015-06-22 14:25:00,42.86,42.87,42.84,42.86,9009.0,38.0294,38.0382,38.0116,38.0294,9009.0
2015-06-22 14:30:00,42.86,42.86,42.83,42.85,47888.0,38.0294,38.0294,38.0027,38.0205,47888.0
2015-06-22 14:35:00,42.86,42.89,42.86,42.88,19836.0,38.0294,38.056,38.0294,38.0471,19836.0
2015-06-22 14:40:00,42.88,42.89,42.87,42.88,45101.0,38.0471,38.056,38.0382,38.0471,45101.0
2015-06-22 14:45:00,42.89,42.89,42.87,42.88,406336.0,38.056,38.056,38.0382,38.0471,406336.0
2015-06-22 14:50:00,42.89,42.92,42.88,42.91,56024.0,38.056,38.0826,38.0471,38.0737,56024.0
2015-06-22 14:55:00,42.92,42.93,42.91,42.91,19353.0,38.0826,38.0915,38.0737,38.0737,19353.0
2015-06-22 15:00:00,42.91,42.92,42.89,42.91,32341.0,38.0737,38.0826,38.056,38.0737,32341.0
2015-06-22 15:05:00,42.91,42.93,42.9,42.93,54000.0,38.0737,38.0915,38.0648,38.0915,54000.0
2015-06-22 15:10:00,42.93,42.93,42.91,42.92,22271.0,38.0915,38.0915,38.0737,38.0826,22271.0
2015-06-22 15:15:00,42.92,42.92,42.89,42.9,21584.0,38.0826,38.0826,38.056,38.0648,21584.0
2015-06-22 15:20:00,42.9,42.92,42.89,42.92,38629.0,38.0648,38.0826,38.056,38.0826,38629.0
2015-06-22 15:25:00,42.91,42.92,42.89,42.9,18455.0,38.0737,38.0826,38.056,38.0648,18455.0
2015-06-22 15:30:00,42.9,42.92,42.9,42.91,48015.0,38.0648,38.0826,38.0648,38.0737,48015.0
2015-06-22 15:35:00,42.91,42.92,42.87,42.88,54239.0,38.0737,38.0826,38.0382,38.0471,54239.0
2015-06-22 15:40:00,42.88,42.9,42.87,42.89,104912.0,38.0471,38.0648,38.0382,38.056,104912.0
2015-06-22 15:45:00,42.88,42.89,42.85,42.88,151631.0,38.0471,38.056,38.0205,38.0471,151631.0
2015-06-22 15:50:00,42.87,42.88,42.84,42.85,139144.0,38.0382,38.0471,38.0116,38.0205,139144.0
2015-06-22 15:55:00,42.85,42.89,42.83,42.88,837626.0,38.0205,38.056,38.0027,38.0471,837626.0
2015-06-23 09:30:00,42.98,42.98,42.91,42.93,138248.0,38.1358,38.1358,38.0737,38.0915,138248.0
2015-06-23 09:35:00,42.93,42.94,42.88,42.92,180843.0,38.0915,38.1003,38.0471,38.0826,180843.0
2015-06-23 09:40:00,42.92,42.93,42.89,42.93,40281.0,38.0826,38.0915,38.056,38.0915,40281.0
2015-06-23 09:45:00,42.93,42.96,42.92,42.93,114435.0,38.0915,38.1181,38.0826,38.0915,114435.0
2015-06-23 09:50:00,42.93,42.96,42.92,42.92,48558.0,38.0915,38.1181,38.0826,38.0826,48558.0
2015-06-23 09:55:00,42.93,42.94,42.92,42.93,32363.0,38.0915,38.1003,38.0826,38.0915,32363.0
2015-06-23 10:00:00,42.94,42.96,42.9,42.96,65749.0,38.1003,38.1181,38.0648,38.1181,65749.0
2015-06-23 10:05:00,42.96,42.99,42.96,42.97,52249.0,38.1181,38.1447,38.1181,38.127,52249.0
2015-06-23 10:10:00,42.97,42.98,42.95,42.97,17679.0,38.127,38.1358,38.1092,38.127,17679.0
2015-06-23 10:15:00,42.97,42.98,42.87,42.87,85382.0,38.127,38.1358,38.0382,38.0382,85382.0
2015-06-23 10:20:00,42.87,42.89,42.86,42.87,40186.0,38.0382,38.056,38.0294,38.0382,40186.0
2015-06-23 10:25:00,42.87,42.87,42.83,42.85,28920.0,38.0382,38.0382,38.0027,38.0205,28920.0
2015-06-23 10:30:00,42.85,42.88,42.84,42.86,34569.0,38.0205,38.0471,38.0116,38.0294,34569.0
2015-06-23 10:35:00,42.86,42.87,42.83,42.84,41316.0,38.0294,38.0382,38.0027,38.0116,41316.0
2015-06-23 10:40:00,42.83,42.84,42.82,42.82,49603.0,38.0027,38.0116,37.9939,37.9939,49603.0
2015-06-23 10:45:00,42.82,42.86,42.82,42.85,22983.0,37.9939,38.0294,37.9939,38.0205,22983.0
2015-06-23 10:50:00,42.85,42.88,42.83,42.88,77188.0,38.0205,38.0471,38.0027,38.0471,77188.0
2015-06-23 10:55:00,42.87,42.88,42.85,42.86,43524.0,38.0382,38.0471,38.0205,38.0294,43524.0
2015-06-23 11:00:00,42.86,42.87,42.84,42.87,27127.0,38.0294,38.0382,38.0116,38.0382,27127.0
2015-06-23 11:05:00,42.87,42.91,42.86,42.9,49950.0,38.0382,38.0737,38.0294,38.0648,49950.0
2015-06-23 11:10:00,42.9,42.92,42.89,42.9,29008.0,38.0648,38.0826,38.056,38.0648,29008.0
2015-06-23 11:15:00,42.89,42.92,42.86,42.9,58790.0,38.056,38.0826,38.0294,38.0648,58790.0
2015-06-23 11:20:00,42.91,42.91,42.88,42.91,65927.0,38.0737,38.0737,38.0471,38.0737,65927.0
2015-06-23 11:25:00,42.91,42.91,42.87,42.88,54236.0,38.0737,38.0737,38.0382,38.0471,54236.0
2015-06-23 11:30:00,42.88,42.9,42.87,42.89,35443.0,38.0471,38.0648,38.0382,38.056,35443.0
2015-06-23 11:35:00,42.9,42.94,42.89,42.91,31856.0,38.0648,38.1003,38.056,38.0737,31856.0
2015-06-23 11:40:00,42.9,42.91,42.89,42.9,18843.0,38.0648,38.0737,38.056,38.0648,18843.0
2015-06-23 11:45:00,42.9,42.93,42.89,42.93,40943.0,38.0648,38.0915,38.056,38.0915,40943.0
2015-06-23 11:50:00,42.93,42.93,42.9,42.9,14958.0,38.0915,38.0915,38.0648,38.0648,14958.0
2015-06-23 11:55:00,42.9,42.91,42.88,42.9,14129.0,38.0648,38.0737,38.0471,38.0648,14129.0
2015-06-23 12:00:00,42.89,42.9,42.86,42.86,49755.0,38.056,38.0648,38.0294,38.0294,49755.0
2015-06-23 12:05:00,42.86,42.86,42.83,42.84,25486.0,38.0294,38.0294,38.0027,38.0116,25486.0
2015-06-23 12:10:00,42.84,42.85,42.83,42.85,12225.0,38.0116,38.0205,38.0027,38.0205,12225.0
2015-06-23 12:15:00,42.85,42.86,42.84,42.86,11053.0,38.0205,38.0294,38.0116,38.0294,11053.0
2015-06-23 12:20:00,42.85,42.86,42.83,42.84,12534.0,38.0205,38.0294,38.0027,38.0116,12534.0
2015-06-23 12:25:00,42.83,42.87,42.83,42.86,22906.0,38.0027,38.0382,38.0027,38.0294,22906.0
2015-06-23 12:30:00,42.86,42.88,42.85,42.88,22577.0,38.0294,38.0471,38.0205,38.0471,22577.0
2015-06-23 12:35:00,42.88,42.89,42.86,42.88,21608.0,38.0471,38.056,38.0294,38.0471,21608.0
2015-06-23 12:40:00,42.87,42.88,42.86,42.86,48774.0,38.0382,38.0471,38.0294,38.0294,48774.0
2015-06-23 12:45:00,42.86,42.88,42.85,42.87,15722.0,38.0294,38.0471,38.0205,38.0382,15722.0
2015-06-23 12:50:00,42.88,42.88,42.86,42.87,14350.0,38.0471,38.0471,38.0294,38.0382,14350.0
2015-06-23 12:55:00,42.87,42.87,42.84,42.85,12457.0,38.0382,38.0382,38.0116,38.0205,12457.0
2015-06-23 13:00:00,42.86,42.87,42.85,42.86,6970.0,38.0294,38.0382,38.0205,38.0294,6970.0
2015-06-23 13:05:00,42.86,42.86,42.83,42.85,32261.0,38.0294,38.0294,38.0027,38.0205,32261.0
2015-06-23 13:10:00,42.85,42.87,42.84,42.86,24509.0,38.0205,38.0382,38.0116,38.0294,24509.0
2015-06-23 13:15:00,42.87,42.88,42.86,42.88,8799.0,38.0382,38.0471,38.0294,38.0471,8799.0
2015-06-23 13:20:00,42.88,42.89,42.86,42.88,16194.0,38.0471,38.056,38.0294,38.0471,16194.0
2015-06-23 13:25:00,42.88,42.89,42.87,42.88,8466.0,38.0471,38.056,38.0382,38.0471,8466.0
2015-06-23 13:30:00,42.87,42.89,42.87,42.89,40298.0,38.0382,38.056,38.0382,38.056,40298.0
2015-06-23 13:35:00,42.89,42.9,42.88,42.9,16607.0,38.056,38.0648,38.0471,38.0648,16607.0
2015-06-23 13:40:00,42.9,42.92,42.9,42.92,36707.0,38.0648,38.0826,38.0648,38.0826,36707.0
2015-06-23 13:45:00,42.92,42.93,42.91,42.92,21169.0,38.0826,38.0915,38.0737,38.0826,21169.0
2015-06-23 13:50:00,42.92,42.92,42.9,42.9,23066.0,38.0826,38.0826,38.0648,38.0648,23066.0
2015-06-23 13:55:00,42.91,42.91,42.9,42.91,8674.0,38.0737,38.0737,38.0648,38.0737,8674.0
2015-06-23 14:00:00,42.9,42.91,42.89,42.91,22966.0,38.0648,38.0737,38.056,38.0737,22966.0
2015-06-23 14:05:00,42.91,42.92,42.9,42.91,24695.0,38.0737,38.0826,38.0648,38.0737,24695.0
2015-06-23 14:10:00,42.91,42.91,42.9,42.91,15295.0,38.0737,38.0737,38.0648,38.0737,15295.0
2015-06-23 14:15:00,42.92,42.93,42.91,42.92,14636.0,38.0826,38.0915,38.0737,38.0826,14636.0
2015-06-23 14:20:00,42.92,42.92,42.9,42.91,11740.0,38.0826,38.0826,38.0648,38.0737,11740.0
2015-06-23 14:25:00,42.91,42.91,42.9,42.91,48839.0,38.0737,38.0737,38.0648,38.0737,48839.0
2015-06-23 14:30:00,42.9,42.91,42.88,42.9,34271.0,38.0648,38.0737,38.0471,38.0648,34271.0
2015-06-23 14:35:00,42.89,42.94,42.88,42.93,53708.0,38.056,38.1003,38.0471,38.0915,53708.0
2015-06-23 14:40:00,42.93,42.95,42.91,42.94,32572.0,38.0915,38.1092,38.0737,38.1003,32572.0
2015-06-23 14:45:00,42.93,42.95,42.93,42.94,19798.0,38.0915,38.1092,38.0915,38.1003,19798.0
2015-06-23 14:50:00,42.94,42.96,42.93,42.95,18561.0,38.1003,38.1181,38.0915,38.1092,18561.0
2015-06-23 14:55:00,42.94,42.95,42.93,42.94,13483.0,38.1003,38.1092,38.0915,38.1003,13483.0
2015-06-23 15:00:00,42.95,42.95,42.93,42.94,24728.0,38.1092,38.1092,38.0915,38.1003,24728.0
2015-06-23 15:05:00,42.93,42.93,42.91,42.93,41896.0,38.0915,38.0915,38.0737,38.0915,41896.0
2015-06-23 15:10:00,42.92,42.93,42.91,42.92,45621.0,38.0826,38.0915,38.0737,38.0826,45621.0
2015-06-23 15:15:00,42.92,42.93,42.91,42.93,15594.0,38.0826,38.0915,38.0737,38.0915,15594.0
2015-06-23 15:20:00,42.92,42.94,42.91,42.94,43124.0,38.0826,38.1003,38.0737,38.1003,43124.0
2015-06-23 15:25:00,42.94,42.95,42.92,42.94,38561.0,38.1003,38.1092,38.0826,38.1003,38561.0
2015-06-23 15:30:00,42.93,42.96,42.93,42.96,49320.0,38.0915,38.1181,38.0915,38.1181,49320.0
2015-06-23 15:35:00,42.96,42.97,42.93,42.95,82250.0,38.1181,38.127,38.0915,38.1092,82250.0
2015-06-23 15:40:00,42.95,42.96,42.94,42.94,47952.0,38.1092,38.1181,38.1003,38.1003,47952.0
2015-06-23 15:45:00,42.94,42.95,42.94,42.95,114104.0,38.1003,38.1092,38.1003,38.1092,114104.0
2015-06-23 15:50:00,42.95,42.95,42.93,42.94,181340.0,38.1092,38.1092,38.0915,38.1003,181340.0
2015-06-23 15:55:00,42.94,42.95,42.92,42.93,584182.0,38.1003,38.1092,38.0826,38.0915,584182.0
2015-06-24 09:30:00,42.82,42.93,42.79,42.89,132486.0,37.9939,38.0915,37.9672,38.056,132486.0
2015-06-24 09:35:00,42.9,42.95,42.9,42.93,103810.0,38.0648,38.1092,38.0648,38.0915,103810.0
2015-06-24 09:40:00,42.94,42.95,42.91,42.93,53817.0,38.1003,38.1092,38.0737,38.0915,53817.0
2015-06-24 09:45:00,42.94,42.94,42.89,42.91,43144.0,38.1003,38.1003,38.056,38.0737,43144.0
2015-06-24 09:50:00,42.91,42.93,42.88,42.9,58772.0,38.0737,38.0915,38.0471,38.0648,58772.0
2015-06-24 09:55:00,42.89,42.94,42.89,42.94,81461.0,38.056,38.1003,38.056,38.1003,81461.0
2015-06-24 10:00:00,42.94,42.96,42.93,42.95,60506.0,38.1003,38.1181,38.0915,38.1092,60506.0
2015-06-24 10:05:00,42.96,42.96,42.92,42.94,38670.0,38.1181,38.1181,38.0826,38.1003,38670.0
2015-06-24 10:10:00,42.93,42.96,42.92,42.96,17098.0,38.0915,38.1181,38.0826,38.1181,17098.0
2015-06-24 10:15:00,42.96,42.96,42.93,42.95,37540.0,38.1181,38.1181,38.0915,38.1092,37540.0
2015-06-24 10:20:00,42.95,42.96,42.92,42.93,32474.0,38.1092,38.1181,38.0826,38.0915,32474.0
2015-06-24 10:25:00,42.93,43.01,42.93,43.01,55725.0,38.0915,38.1624,38.0915,38.1624,55725.0
2015-06-24 10:30:00,43.01,43.05,43.01,43.03,79847.0,38.1624,38.1979,38.1624,38.1802,79847.0
2015-06-24 10:35:00,43.03,43.03,43.01,43.02,37374.0,38.1802,38.1802,38.1624,38.1713,37374.0
2015-06-24 10:40:00,43.02,43.04,43.01,43.04,41700.0,38.1713,38.1891,38.1624,38.1891,41700.0
2015-06-24 10:45:00,43.04,43.07,43.03,43.05,33161.0,38.1891,38.2157,38.1802,38.1979,33161.0
2015-06-24 10:50:00,43.05,43.05,43.02,43.05,35045.0,38.1979,38.1979,38.1713,38.1979,35045.0
2015-06-24 10:55:00,43.05,43.06,43.03,43.03,40575.0,38.1979,38.2068,38.1802,38.1802,40575.0
2015-06-24 11:00:00,43.03,43.04,42.98,42.99,46946.0,38.1802,38.1891,38.1358,38.1447,46946.0
2015-06-24 11:05:00,43.0,43.01,42.98,43.0,17146.0,38.1536,38.1624,38.1358,38.1536,17146.0
2015-06-24 11:10:00,43.0,43.0,42.96,42.97,22185.0,38.1536,38.1536,38.1181,38.127,22185.0
2015-06-24 11:15:00,42.96,42.98,42.94,42.98,36059.0,38.1181,38.1358,38.1003,38.1358,36059.0
2015-06-24 11:20:00,42.97,42.99,42.95,42.96,24067.0,38.127,38.1447,38.1092,38.1181,24067.0
2015-06-24 11:25:00,42.96,43.0,42.96,43.0,53193.0,38.1181,38.1536,38.1181,38.1536,53193.0
2015-06-24 11:30:00,42.99,43.0,42.98,42.98,32803.0,38.1447,38.1536,38.1358,38.1358,32803.0
2015-06-24 11:35:00,42.98,42.98,42.95,42.95,12692.0,38.1358,38.1358,38.1092,38.1092,12692.0
2015-06-24 11:40:00,42.95,42.99,42.93,42.98,36184.0,38.1092,38.1447,38.0915,38.1358,36184.0
2015-06-24 11:45:00,42.97,42.98,42.96,42.97,9413.0,38.127,38.1358,38.1181,38.127,9413.0
2015-06-24 11:50:00,42.97,42.98,42.94,42.95,32635.0,38.127,38.1358,38.1003,38.1092,32635.0
2015-06-24 11:55:00,42.95,42.97,42.92,42.94,42987.0,38.1092,38.127,38.0826,38.1003,42987.0
2015-06-24 12:00:00,42.93,42.93,42.88,42.88,51011.0,38.0915,38.0915,38.0471,38.0471,51011.0
2015-06-24 12:05:00,42.88,42.9,42.87,42.87,21786.0,38.0471,38.0648,38.0382,38.0382,21786.0
2015-06-24 12:10:00,42.87,42.9,42.84,42.89,35975.0,38.0382,38.0648,38.0116,38.056,35975.0
2015-06-24 12:15:00,42.89,42.91,42.89,42.91,15573.0,38.056,38.0737,38.056,38.0737,15573.0
2015-06-24 12:20:00,42.9,42.91,42.88,42.9,26981.0,38.0648,38.0737,38.0471,38.0648,26981.0
2015-06-24 12:25:00,42.9,42.9,42.87,42.88,19399.0,38.0648,38.0648,38.0382,38.0471,19399.0
2015-06-24 12:30:00,42.88,42.9,42.87,42.88,11827.0,38.0471,38.0648,38.0382,38.0471,11827.0
2015-06-24 12:35:00,42.89,42.91,42.88,42.91,11659.0,38.056,38.0737,38.0471,38.0737,11659.0
2015-06-24 12:40:00,42.91,42.91,42.88,42.89,40396.0,38.0737,38.0737,38.0471,38.056,40396.0
2015-06-24 12:45:00,42.89,42.91,42.87,42.88,19802.0,38.056,38.0737,38.0382,38.0471,19802.0
2015-06-24 12:50:00,42.88,42.88,42.84,42.86,27031.0,38.0471,38.0471,38.0116,38.0294,27031.0
2015-06-24 12:55:00,42.86,42.87,42.85,42.87,6970.0,38.0294,38.0382,38.0205,38.0382,6970.0
2015-06-24 13:00:00,42.86,42.9,42.86,42.9,13059.0,38.0294,38.0648,38.0294,38.0648,13059.0
2015-06-24 13:05:00,42.9,42.93,42.89,42.92,16593.0,38.0648,38.0915,38.056,38.0826,16593.0
2015-06-24 13:10:00,42.91,42.91,42.89,42.89,14645.0,38.0737,38.0737,38.056,38.056,14645.0
2015-06-24 13:15:00,42.89,42.89,42.85,42.86,17114.0,38.056,38.056,38.0205,38.0294,17114.0
2015-06-24 13:20:00,42.86,42.88,42.82,42.82,82174.0,38.0294,38.0471,37.9939,37.9939,82174.0
2015-06-24 13:25:00,42.82,42.83,42.79,42.8,70955.0,37.9939,38.0027,37.9672,37.9761,70955.0
2015-06-24 13:30:00,42.8,42.83,42.79,42.81,39526.0,37.9761,38.0027,37.9672,37.985,39526.0
2015-06-24 13:35:00,42.81,42.82,42.8,42.8,41218.0,37.985,37.9939,37.9761,37.9761,41218.0
2015-06-24 13:40:00,42.8,42.8,42.76,42.77,67317.0,37.9761,37.9761,37.9406,37.9495,67317.0
2015-06-24 13:45:00,42.77,42.8,42.76,42.79,46426.0,37.9495,37.9761,37.9406,37.9672,46426.0
2015-06-24 13:50:00,42.79,42.8,42.76,42.78,50678.0,37.9672,37.9761,37.9406,37.9584,50678.0
2015-06-24 13:55:00,42.78,42.82,42.78,42.82,62663.0,37.9584,37.9939,37.9584,37.9939,62663.0
2015-06-24 14:00:00,42.82,42.83,42.81,42.83,13176.0,37.9939,38.0027,37.985,38.0027,13176.0
2015-06-24 14:05:00,42.83,42.83,42.8,42.82,39632.0,38.0027,38.0027,37.9761,37.9939,39632.0
2015-06-24 14:10:00,42.82,42.82,42.78,42.8,35565.0,37.9939,37.9939,37.9584,37.9761,35565.0
2015-06-24 14:15:00,42.8,42.8,42.76,42.76,63206.0,37.9761,37.9761,37.9406,37.9406,63206.0
2015-06-24 14:20:00,42.76,42.77,42.75,42.77,24106.0,37.9406,37.9495,37.9318,37.9495,24106.0
2015-06-24 14:25:00,42.77,42.78,42.76,42.78,33866.0,37.9495,37.9584,37.9406,37.9584,33866.0
2015-06-24 14:30:00,42.77,42.8,42.77,42.79,45633.0,37.9495,37.9761,37.9495,37.9672,45633.0
2015-06-24 14:35:00,42.79,42.83,42.77,42.81,41695.0,37.9672,38.0027,37.9495,37.985,41695.0
2015-06-24 14:40:00,42.82,42.83,42.81,42.81,24815.0,37.9939,38.0027,37.985,37.985,24815.0
2015-06-24 14:45:00,42.81,42.82,42.81,42.82,18911.0,37.985,37.9939,37.985,37.9939,18911.0
2015-06-24 14:50:00,42.82,42.86,42.81,42.84,30054.0,37.9939,38.0294,37.985,38.0116,30054.0
2015-06-24 14:55:00,42.84,42.85,42.82,42.82,42233.0,38.0116,38.0205,37.9939,37.9939,42233.0
2015-06-24 15:00:00,42.82,42.82,42.79,42.8,39827.0,37.9939,37.9939,37.9672,37.9761,39827.0
2015-06-24 15:05:00,42.8,42.81,42.78,42.78,90440.0,37.9761,37.985,37.9584,37.9584,90440.0
2015-06-24 15:10:00,42.78,42.8,42.77,42.8,79316.0,37.9584,37.9761,37.9495,37.9761,79316.0
2015-06-24 15:15:00,42.8,42.81,42.79,42.8,53915.0,37.9761,37.985,37.9672,37.9761,53915.0
2015-06-24 15:20:00,42.8,42.82,42.78,42.81,78761.0,37.9761,37.9939,37.9584,37.985,78761.0
2015-06-24 15:25:00,42.81,42.85,42.81,42.82,70809.0,37.985,38.0205,37.985,37.9939,70809.0
2015-06-24 15:30:00,42.83,42.84,42.82,42.83,44511.0,38.0027,38.0116,37.9939,38.0027,44511.0
2015-06-24 15:35:00,42.83,42.84,42.78,42.79,257348.0,38.0027,38.0116,37.9584,37.9672,257348.0
2015-06-24 15:40:00,42.8,42.8,42.79,42.79,108828.0,37.9761,37.9761,37.9672,37.9672,108828.0
2015-06-24 15:45:00,42.79,42.8,42.75,42.76,145967.0,37.9672,37.9761,37.9318,37.9406,145967.0
2015-06-24 15:50:00,42.75,42.76,42.72,42.76,252870.0,37.9318,37.9406,37.9051,37.9406,252870.0
2015-06-24 15:55:00,42.76,42.77,42.73,42.74,691517.0,37.9406,37.9495,37.914,37.9229,691517.0
2015-06-25 09:30:00,42.95,42.98,42.88,42.89,208438.0,38.1092,38.1358,38.0471,38.056,208438.0
2015-06-25 09:35:00,42.88,42.91,42.8,42.83,198308.0,38.0471,38.0737,37.9761,38.0027,198308.0
2015-06-25 09:40:00,42.83,42.83,42.74,42.83,198720.0,38.0027,38.0027,37.9229,38.0027,198720.0
2015-06-25 09:45:00,42.83,42.86,42.8,42.86,125366.0,38.0027,38.0294,37.9761,38.0294,125366.0
2015-06-25 09:50:00,42.84,42.91,42.82,42.88,112473.0,38.0116,38.0737,37.9939,38.0471,112473.0
2015-06-25 09:55:00,42.88,42.91,42.88,42.89,72775.0,38.0471,38.0737,38.0471,38.056,72775.0
2015-06-25 10:00:00,42.9,42.91,42.85,42.86,80826.0,38.0648,38.0737,38.0205,38.0294,80826.0
2015-06-25 10:05:00,42.87,42.89,42.84,42.88,36250.0,38.0382,38.056,38.0116,38.0471,36250.0
2015-06-25 10:10:00,42.88,42.92,42.87,42.91,37052.0,38.0471,38.0826,38.0382,38.0737,37052.0
2015-06-25 10:15:00,42.91,42.91,42.87,42.91,81272.0,38.0737,38.0737,38.0382,38.0737,81272.0
2015-06-25 10:20:00,42.91,42.94,42.9,42.91,39343.0,38.0737,38.1003,38.0648,38.0737,39343.0
2015-06-25 10:25:00,42.91,42.92,42.9,42.9,36847.0,38.0737,38.0826,38.0648,38.0648,36847.0
2015-06-25 10:30:00,42.9,42.91,42.87,42.89,20170.0,38.0648,38.0737,38.0382,38.056,20170.0
2015-06-25 10:35:00,42.88,42.89,42.84,42.86,30520.0,38.0471,38.056,38.0116,38.0294,30520.0
2015-06-25 10:40:00,42.86,42.87,42.84,42.86,29899.0,38.0294,38.0382,38.0116,38.0294,29899.0
2015-06-25 10:45:00,42.85,42.87,42.84,42.87,26822.0,38.0205,38.0382,38.0116,38.0382,26822.0
2015-06-25 10:50:00,42.87,42.88,42.86,42.87,18252.0,38.0382,38.0471,38.0294,38.0382,18252.0
2015-06-25 10:55:00,42.87,42.91,42.87,42.91,46970.0,38.0382,38.0737,38.0382,38.0737,46970.0
2015-06-25 11:00:00,42.91,42.95,42.89,42.92,63883.0,38.0737,38.1092,38.056,38.0826,63883.0
2015-06-25 11:05:00,42.93,42.93,42.91,42.92,39198.0,38.0915,38.0915,38.0737,38.0826,39198.0
2015-06-25 11:10:00,42.91,42.95,42.91,42.92,28987.0,38.0737,38.1092,38.0737,38.0826,28987.0
2015-06-25 11:15:00,42.93,42.93,42.89,42.9,36591.0,38.0915,38.0915,38.056,38.0648,36591.0
2015-06-25 11:20:00,42.91,42.91,42.89,42.9,13220.0,38.0737,38.0737,38.056,38.0648,13220.0
2015-06-25 11:25:00,42.9,42.91,42.88,42.89,30744.0,38.0648,38.0737,38.0471,38.056,30744.0
2015-06-25 11:30:00,42.89,42.92,42.89,42.9,44763.0,38.056,38.0826,38.056,38.0648,44763.0
2015-06-25 11:35:00,42.91,42.91,42.88,42.88,15187.0,38.0737,38.0737,38.0471,38.0471,15187.0
2015-06-25 11:40:00,42.89,42.89,42.87,42.88,13683.0,38.056,38.056,38.0382,38.0471,13683.0
2015-06-25 11:45:00,42.87,42.88,42.86,42.86,16546.0,38.0382,38.0471,38.0294,38.0294,16546.0
2015-06-25 11:50:00,42.87,42.89,42.86,42.87,30392.0,38.0382,38.056,38.0294,38.0382,30392.0
2015-06-25 11:55:00,42.88,42.9,42.88,42.88,37938.0,38.0471,38.0648,38.0471,38.0471,37938.0
2015-06-25 12:00:00,42.88,42.88,42.85,42.85,62891.0,38.0471,38.0471,38.0205,38.0205,62891.0
2015-06-25 12:05:00,42.86,42.87,42.85,42.86,7196.0,38.0294,38.0382,38.0205,38.0294,7196.0
2015-06-25 12:10:00,42.86,42.86,42.82,42.83,15462.0,38.0294,38.0294,37.9939,38.0027,15462.0
2015-06-25 12:15:00,42.83,42.85,42.82,42.85,9794.0,38.0027,38.0205,37.9939,38.0205,9794.0
2015-06-25 12:20:00,42.83,42.84,42.81,42.81,26927.0,38.0027,38.0116,37.985,37.985,26927.0
2015-06-25 12:25:00,42.82,42.82,42.8,42.8,65050.0,37.9939,37.9939,37.9761,37.9761,65050.0
2015-06-25 12:30:00,42.8,42.83,42.79,42.82,29759.0,37.9761,38.0027,37.9672,37.9939,29759.0
2015-06-25 12:35:00,42.82,42.82,42.81,42.81,10750.0,37.9939,37.9939,37.985,37.985,10750.0
2015-06-25 12:40:00,42.82,42.82,42.78,42.79,22955.0,37.9939,37.9939,37.9584,37.9672,22955.0
2015-06-25 12:45:00,42.79,42.81,42.77,42.8,16100.0,37.9672,37.985,37.9495,37.9761,16100.0
2015-06-25 12:50:00,42.81,42.83,42.8,42.81,38347.0,37.985,38.0027,37.9761,37.985,38347.0
2015-06-25 12:55:00,42.81,42.82,42.8,42.81,46726.0,37.985,37.9939,37.9761,37.985,46726.0
2015-06-25 13:00:00,42.81,42.81,42.78,42.79,19627.0,37.985,37.985,37.9584,37.9672,19627.0
2015-06-25 13:05:00,42.79,42.82,42.79,42.81,27811.0,37.9672,37.9939,37.9672,37.985,27811.0
2015-06-25 13:10:00,42.82,42.83,42.81,42.82,30227.0,37.9939,38.0027,37.985,37.9939,30227.0
2015-06-25 13:15:00,42.82,42.83,42.81,42.83,17584.0,37.9939,38.0027,37.985,38.0027,17584.0
2015-06-25 13:20:00,42.82,42.82,42.8,42.81,13767.0,37.9939,37.9939,37.9761,37.985,13767.0
2015-06-25 13:25:00,42.81,42.82,42.8,42.81,22912.0,37.985,37.9939,37.9761,37.985,22912.0
2015-06-25 13:30:00,42.81,42.81,42.77,42.77,17365.0,37.985,37.985,37.9495,37.9495,17365.0
2015-06-25 13:35:00,42.77,42.78,42.76,42.77,15269.0,37.9495,37.9584,37.9406,37.9495,15269.0
2015-06-25 13:40:00,42.77,42.78,42.76,42.77,27932.0,37.9495,37.9584,37.9406,37.9495,27932.0
2015-06-25 13:45:00,42.78,42.8,42.77,42.8,24729.0,37.9584,37.9761,37.9495,37.9761,24729.0
2015-06-25 13:50:00,42.8,42.8,42.78,42.78,13652.0,37.9761,37.9761,37.9584,37.9584,13652.0
2015-06-25 13:55:00,42.78,42.79,42.77,42.78,61465.0,37.9584,37.9672,37.9495,37.9584,61465.0
2015-06-25 14:00:00,42.78,42.78,42.73,42.74,103993.0,37.9584,37.9584,37.914,37.9229,103993.0
2015-06-25 14:05:00,42.74,42.74,42.7,42.7,30361.0,37.9229,37.9229,37.8874,37.8874,30361.0
2015-06-25 14:10:00,42.7,42.7,42.65,42.66,60679.0,37.8874,37.8874,37.843,37.8519,60679.0
2015-06-25 14:15:00,42.66,42.69,42.66,42.69,137607.0,37.8519,37.8785,37.8519,37.8785,137607.0
2015-06-25 14:20:00,42.69,42.7,42.65,42.66,36708.0,37.8785,37.8874,37.843,37.8519,36708.0
2015-06-25 14:25:00,42.66,42.67,42.61,42.63,77986.0,37.8519,37.8608,37.8075,37.8253,77986.0
2015-06-25 14:30:00,42.63,42.66,42.62,42.65,31225.0,37.8253,37.8519,37.8164,37.843,31225.0
2015-06-25 14:35:00,42.65,42.68,42.64,42.68,16507.0,37.843,37.8696,37.8341,37.8696,16507.0
2015-06-25 14:40:00,42.68,42.69,42.67,42.68,20774.0,37.8696,37.8785,37.8608,37.8696,20774.0
2015-06-25 14:45:00,42.68,42.69,42.66,42.67,20114.0,37.8696,37.8785,37.8519,37.8608,20114.0
2015-06-25 14:50:00,42.67,42.67,42.64,42.67,127792.0,37.8608,37.8608,37.8341,37.8608,127792.0
2015-06-25 14:55:00,42.66,42.69,42.65,42.69,28111.0,37.8519,37.8785,37.843,37.8785,28111.0
2015-06-25 15:00:00,42.68,42.73,42.67,42.73,45719.0,37.8696,37.914,37.8608,37.914,45719.0
2015-06-25 15:05:00,42.72,42.76,42.72,42.75,68208.0,37.9051,37.9406,37.9051,37.9318,68208.0
2015-06-25 15:10:00,42.74,42.74,42.71,42.72,44638.0,37.9229,37.9229,37.8963,37.9051,44638.0
2015-06-25 15:15:00,42.72,42.73,42.7,42.71,65014.0,37.9051,37.914,37.8874,37.8963,65014.0
2015-06-25 15:20:00,42.72,42.73,42.71,42.72,37971.0,37.9051,37.914,37.8963,37.9051,37971.0
2015-06-25 15:25:00,42.72,42.72,42.7,42.72,53878.0,37.9051,37.9051,37.8874,37.9051,53878.0
2015-06-25 15:30:00,42.72,42.73,42.68,42.68,97958.0,37.9051,37.914,37.8696,37.8696,97958.0
2015-06-25 15:35:00,42.68,42.7,42.67,42.68,99228.0,37.8696,37.8874,37.8608,37.8696,99228.0
2015-06-25 15:40:00,42.68,42.69,42.66,42.68,82498.0,37.8696,37.8785,37.8519,37.8696,82498.0
2015-06-25 15:45:00,42.67,42.69,42.66,42.68,172783.0,37.8608,37.8785,37.8519,37.8696,172783.0
2015-06-25 15:50:00,42.67,42.68,42.65,42.66,170657.0,37.8608,37.8696,37.843,37.8519,170657.0
2015-06-25 15:55:00,42.66,42.67,42.63,42.63,538768.0,37.8519,37.8608,37.8253,37.8253,538768.0
2015-06-26 09:30:00,42.59,42.64,42.49,42.5,388017.0,37.7898,37.8341,37.7011,37.7099,388017.0
2015-06-26 09:35:00,42.5,42.5,42.43,42.44,109271.0,37.7099,37.7099,37.6478,37.6567,109271.0
2015-06-26 09:40:00,42.44,42.51,42.41,42.51,104524.0,37.6567,37.7188,37.6301,37.7188,104524.0
2015-06-26 09:45:00,42.51,42.51,42.47,42.48,77709.0,37.7188,37.7188,37.6833,37.6922,77709.0
2015-06-26 09:50:00,42.49,42.55,42.47,42.54,57605.0,37.7011,37.7543,37.6833,37.7454,57605.0
2015-06-26 09:55:00,42.54,42.6,42.54,42.57,117401.0,37.7454,37.7987,37.7454,37.772,117401.0
2015-06-26 10:00:00,42.58,42.63,42.56,42.58,107363.0,37.7809,37.8253,37.7632,37.7809,107363.0
2015-06-26 10:05:00,42.57,42.57,42.52,42.56,36020.0,37.772,37.772,37.7277,37.7632,36020.0
2015-06-26 10:10:00,42.55,42.56,42.5,42.53,95685.0,37.7543,37.7632,37.7099,37.7365,95685.0
2015-06-26 10:15:00,42.53,42.55,42.5,42.51,132078.0,37.7365,37.7543,37.7099,37.7188,132078.0
2015-06-26 10:20:00,42.51,42.52,42.44,42.45,129936.0,37.7188,37.7277,37.6567,37.6656,129936.0
2015-06-26 10:25:00,42.45,42.51,42.45,42.51,113915.0,37.6656,37.7188,37.6656,37.7188,113915.0
2015-06-26 10:30:00,42.52,42.52,42.47,42.48,50828.0,37.7277,37.7277,37.6833,37.6922,50828.0
2015-06-26 10:35:00,42.48,42.52,42.48,42.5,178660.0,37.6922,37.7277,37.6922,37.7099,178660.0
2015-06-26 10:40:00,42.49,42.5,42.44,42.45,64295.0,37.7011,37.7099,37.6567,37.6656,64295.0
2015-06-26 10:45:00,42.44,42.45,42.42,42.42,76676.0,37.6567,37.6656,37.6389,37.6389,76676.0
2015-06-26 10:50:00,42.42,42.44,42.41,42.41,123363.0,37.6389,37.6567,37.6301,37.6301,123363.0
2015-06-26 10:55:00,42.41,42.42,42.37,42.37,225397.0,37.6301,37.6389,37.5946,37.5946,225397.0
2015-06-26 11:00:00,42.37,42.4,42.37,42.39,47315.0,37.5946,37.6212,37.5946,37.6123,47315.0
2015-06-26 11:05:00,42.4,42.44,42.37,42.44,51306.0,37.6212,37.6567,37.5946,37.6567,51306.0
2015-06-26 11:10:00,42.44,42.44,42.41,42.42,44037.0,37.6567,37.6567,37.6301,37.6389,44037.0
2015-06-26 11:15:00,42.43,42.46,42.42,42.46,55691.0,37.6478,37.6744,37.6389,37.6744,55691.0
2015-06-26 11:20:00,42.45,42.45,42.42,42.43,51219.0,37.6656,37.6656,37.6389,37.6478,51219.0
2015-06-26 11:25:00,42.44,42.45,42.42,42.42,34094.0,37.6567,37.6656,37.6389,37.6389,34094.0
2015-06-26 11:30:00,42.42,42.44,42.39,42.42,101374.0,37.6389,37.6567,37.6123,37.6389,101374.0
2015-06-26 11:35:00,42.42,42.42,42.4,42.42,48205.0,37.6389,37.6389,37.6212,37.6389,48205.0
2015-06-26 11:40:00,42.41,42.42,42.39,42.4,47197.0,37.6301,37.6389,37.6123,37.6212,47197.0
2015-06-26 11:45:00,42.4,42.42,42.38,42.39,40866.0,37.6212,37.6389,37.6035,37.6123,40866.0
2015-06-26 11:50:00,42.38,42.39,42.35,42.37,184847.0,37.6035,37.6123,37.5768,37.5946,184847.0
2015-06-26 11:55:00,42.36,42.37,42.35,42.36,23581.0,37.5857,37.5946,37.5768,37.5857,23581.0
2015-06-26 12:00:00,42.35,42.37,42.34,42.35,34940.0,37.5768,37.5946,37.568,37.5768,34940.0
2015-06-26 12:05:00,42.35,42.38,42.35,42.37,50900.0,37.5768,37.6035,37.5768,37.5946,50900.0
2015-06-26 12:10:00,42.36,42.37,42.35,42.35,32068.0,37.5857,37.5946,37.5768,37.5768,32068.0
2015-06-26 12:15:00,42.35,42.37,42.35,42.37,95704.0,37.5768,37.5946,37.5768,37.5946,95704.0
2015-06-26 12:20:00,42.37,42.37,42.33,42.34,53227.0,37.5946,37.5946,37.5591,37.568,53227.0
2015-06-26 12:25:00,42.34,42.35,42.33,42.35,25158.0,37.568,37.5768,37.5591,37.5768,25158.0
2015-06-26 12:30:00,42.35,42.35,42.31,42.32,45691.0,37.5768,37.5768,37.5413,37.5502,45691.0
2015-06-26 12:35:00,42.31,42.32,42.29,42.3,28497.0,37.5413,37.5502,37.5236,37.5325,28497.0
2015-06-26 12:40:00,42.3,42.31,42.26,42.27,68585.0,37.5325,37.5413,37.497,37.5058,68585.0
2015-06-26 12:45:00,42.28,42.29,42.25,42.27,100709.0,37.5147,37.5236,37.4881,37.5058,100709.0
2015-06-26 12:50:00,42.26,42.28,42.21,42.22,49341.0,37.497,37.5147,37.4526,37.4615,49341.0
2015-06-26 12:55:00,42.21,42.22,42.17,42.18,94432.0,37.4526,37.4615,37.4171,37.426,94432.0
2015-06-26 13:00:00,42.18,42.22,42.16,42.2,62003.0,37.426,37.4615,37.4082,37.4437,62003.0
2015-06-26 13:05:00,42.21,42.21,42.19,42.19,58328.0,37.4526,37.4526,37.4349,37.4349,58328.0
2015-06-26 13:10:00,42.18,42.19,42.14,42.15,115127.0,37.426,37.4349,37.3905,37.3994,115127.0
2015-06-26 13:15:00,42.16,42.19,42.15,42.16,71864.0,37.4082,37.4349,37.3994,37.4082,71864.0
2015-06-26 13:20:00,42.16,42.17,42.13,42.15,79116.0,37.4082,37.4171,37.3816,37.3994,79116.0
2015-06-26 13:25:00,42.16,42.21,42.15,42.21,50853.0,37.4082,37.4526,37.3994,37.4526,50853.0
2015-06-26 13:30:00,42.21,42.21,42.18,42.19,53819.0,37.4526,37.4526,37.426,37.4349,53819.0
2015-06-26 13:35:00,42.2,42.21,42.19,42.2,59032.0,37.4437,37.4526,37.4349,37.4437,59032.0
2015-06-26 13:40:00,42.21,42.29,42.2,42.28,171190.0,37.4526,37.5236,37.4437,37.5147,171190.0
2015-06-26 13:45:00,42.27,42.29,42.25,42.26,52395.0,37.5058,37.5236,37.4881,37.497,52395.0
2015-06-26 13:50:00,42.27,42.27,42.25,42.25,36369.0,37.5058,37.5058,37.4881,37.4881,36369.0
2015-06-26 13:55:00,42.25,42.27,42.23,42.24,35161.0,37.4881,37.5058,37.4704,37.4792,35161.0
2015-06-26 14:00:00,42.24,42.25,42.23,42.23,165514.0,37.4792,37.4881,37.4704,37.4704,165514.0
2015-06-26 14:05:00,42.23,42.24,42.2,42.21,93056.0,37.4704,37.4792,37.4437,37.4526,93056.0
2015-06-26 14:10:00,42.2,42.2,42.17,42.19,62451.0,37.4437,37.4437,37.4171,37.4349,62451.0
2015-06-26 14:15:00,42.19,42.21,42.17,42.17,105737.0,37.4349,37.4526,37.4171,37.4171,105737.0
2015-06-26 14:20:00,42.17,42.2,42.17,42.19,224002.0,37.4171,37.4437,37.4171,37.4349,224002.0
2015-06-26 14:25:00,42.19,42.21,42.17,42.21,64795.0,37.4349,37.4526,37.4171,37.4526,64795.0
2015-06-26 14:30:00,42.2,42.22,42.2,42.21,57619.0,37.4437,37.4615,37.4437,37.4526,57619.0
2015-06-26 14:35:00,42.22,42.23,42.2,42.23,117257.0,37.4615,37.4704,37.4437,37.4704,117257.0
2015-06-26 14:40:00,42.23,42.24,42.2,42.21,74079.0,37.4704,37.4792,37.4437,37.4526,74079.0
2015-06-26 14:45:00,42.21,42.22,42.19,42.22,79885.0,37.4526,37.4615,37.4349,37.4615,79885.0
2015-06-26 14:50:00,42.23,42.24,42.22,42.24,89402.0,37.4704,37.4792,37.4615,37.4792,89402.0
2015-06-26 14:55:00,42.24,42.26,42.22,42.23,93394.0,37.4792,37.497,37.4615,37.4704,93394.0
2015-06-26 15:00:00,42.23,42.3,42.22,42.29,156272.0,37.4704,37.5325,37.4615,37.5236,156272.0
2015-06-26 15:05:00,42.29,42.34,42.29,42.33,68104.0,37.5236,37.568,37.5236,37.5591,68104.0
2015-06-26 15:10:00,42.33,42.36,42.3,42.3,127636.0,37.5591,37.5857,37.5325,37.5325,127636.0
2015-06-26 15:15:00,42.3,42.35,42.3,42.34,59772.0,37.5325,37.5768,37.5325,37.568,59772.0
2015-06-26 15:20:00,42.34,42.35,42.29,42.33,152302.0,37.568,37.5768,37.5236,37.5591,152302.0
2015-06-26 15:25:00,42.33,42.35,42.31,42.34,71171.0,37.5591,37.5768,37.5413,37.568,71171.0
2015-06-26 15:30:00,42.34,42.35,42.32,42.34,220530.0,37.568,37.5768,37.5502,37.568,220530.0
2015-06-26 15:35:00,42.35,42.35,42.27,42.27,146533.0,37.5768,37.5768,37.5058,37.5058,146533.0
2015-06-26 15:40:00,42.27,42.28,42.26,42.27,105440.0,37.5058,37.5147,37.497,37.5058,105440.0
2015-06-26 15:45:00,42.28,42.3,42.27,42.27,319799.0,37.5147,37.5325,37.5058,37.5058,319799.0
2015-06-26 15:50:00,42.27,42.28,42.25,42.28,628008.0,37.5058,37.5147,37.4881,37.5147,628008.0
2015-06-26 15:55:00,42.27,42.32,42.26,42.28,1240763.0,37.5058,37.5502,37.497,37.5147,1240763.0
2015-06-29 09:30:00,41.81,41.89,41.77,41.89,574240.0,37.0977,37.1687,37.0622,37.1687,574240.0
2015-06-29 09:35:00,41.89,41.91,41.85,41.89,200938.0,37.1687,37.1864,37.1332,37.1687,200938.0
2015-06-29 09:40:00,41.9,41.97,41.89,41.97,427535.0,37.1776,37.2397,37.1687,37.2397,427535.0
2015-06-29 09:45:00,41.97,42.05,41.96,42.04,167041.0,37.2397,37.3106,37.2308,37.3018,167041.0
2015-06-29 09:50:00,42.04,42.06,42.01,42.03,176665.0,37.3018,37.3195,37.2752,37.2929,176665.0
2015-06-29 09:55:00,42.03,42.03,41.93,41.96,53920.0,37.2929,37.2929,37.2042,37.2308,53920.0
2015-06-29 10:00:00,41.96,42.02,41.95,42.02,65100.0,37.2308,37.284,37.2219,37.284,65100.0
2015-06-29 10:05:00,42.02,42.06,41.99,42.0,392835.0,37.284,37.3195,37.2574,37.2663,392835.0
2015-06-29 10:10:00,42.0,42.01,41.95,41.97,110831.0,37.2663,37.2752,37.2219,37.2397,110831.0
2015-06-29 10:15:00,41.97,42.03,41.94,41.95,198048.0,37.2397,37.2929,37.213,37.2219,198048.0
2015-06-29 10:20:00,41.94,41.96,41.9,41.95,143187.0,37.213,37.2308,37.1776,37.2219,143187.0
2015-06-29 10:25:00,41.95,41.96,41.88,41.89,101387.0,37.2219,37.2308,37.1598,37.1687,101387.0
2015-06-29 10:30:00,41.89,41.89,41.85,41.89,114562.0,37.1687,37.1687,37.1332,37.1687,114562.0
2015-06-29 10:35:00,41.89,41.91,41.86,41.89,136669.0,37.1687,37.1864,37.1421,37.1687,136669.0
2015-06-29 10:40:00,41.88,41.91,41.88,41.9,39710.0,37.1598,37.1864,37.1598,37.1776,39710.0
2015-06-29 10:45:00,41.89,41.95,41.88,41.92,54775.0,37.1687,37.2219,37.1598,37.1953,54775.0
2015-06-29 10:50:00,41.91,41.94,41.89,41.92,55916.0,37.1864,37.213,37.1687,37.1953,55916.0
2015-06-29 10:55:00,41.91,41.92,41.83,41.84,94714.0,37.1864,37.1953,37.1154,37.1243,94714.0
2015-06-29 11:00:00,41.84,41.86,41.81,41.81,363121.0,37.1243,37.1421,37.0977,37.0977,363121.0
2015-06-29 11:05:00,41.82,41.83,41.78,41.79,151987.0,37.1066,37.1154,37.0711,37.0799,151987.0
2015-06-29 11:10:00,41.78,41.81,41.75,41.75,549141.0,37.0711,37.0977,37.0445,37.0445,549141.0
2015-06-29 11:15:00,41.76,41.8,41.75,41.75,829409.0,37.0533,37.0888,37.0445,37.0445,829409.0
2015-06-29 11:20:00,41.75,41.81,41.75,41.8,137912.0,37.0445,37.0977,37.0445,37.0888,137912.0
2015-06-29 11:25:00,41.8,41.81,41.76,41.78,40157.0,37.0888,37.0977,37.0533,37.0711,40157.0
2015-06-29 11:30:00,41.78,41.79,41.71,41.71,91996.0,37.0711,37.0799,37.009,37.009,91996.0
2015-06-29 11:35:00,41.72,41.73,41.68,41.68,98607.0,37.0178,37.0267,36.9823,36.9823,98607.0
2015-06-29 11:40:00,41.69,41.72,41.68,41.71,59585.0,36.9912,37.0178,36.9823,37.009,59585.0
2015-06-29 11:45:00,41.7,41.73,41.69,41.71,49332.0,37.0001,37.0267,36.9912,37.009,49332.0
2015-06-29 11:50:00,41.72,41.73,41.69,41.71,63251.0,37.0178,37.0267,36.9912,37.009,63251.0
2015-06-29 11:55:00,41.7,41.73,41.7,41.73,24473.0,37.0001,37.0267,37.0001,37.0267,24473.0
2015-06-29 12:00:00,41.72,41.73,41.69,41.72,60779.0,37.0178,37.0267,36.9912,37.0178,60779.0
2015-06-29 12:05:00,41.72,41.77,41.71,41.77,29369.0,37.0178,37.0622,37.009,37.0622,29369.0
2015-06-29 12:10:00,41.76,41.76,41.73,41.73,48171.0,37.0533,37.0533,37.0267,37.0267,48171.0
2015-06-29 12:15:00,41.73,41.74,41.69,41.7,84359.0,37.0267,37.0356,36.9912,37.0001,84359.0
2015-06-29 12:20:00,41.7,41.7,41.66,41.67,81585.0,37.0001,37.0001,36.9646,36.9735,81585.0
2015-06-29 12:25:00,41.67,41.7,41.67,41.69,58177.0,36.9735,37.0001,36.9735,36.9912,58177.0
2015-06-29 12:30:00,41.68,41.71,41.67,41.68,45508.0,36.9823,37.009,36.9735,36.9823,45508.0
2015-06-29 12:35:00,41.68,41.69,41.66,41.66,18241.0,36.9823,36.9912,36.9646,36.9646,18241.0
2015-06-29 12:40:00,41.65,41.68,41.65,41.67,29367.0,36.9557,36.9823,36.9557,36.9735,29367.0
2015-06-29 12:45:00,41.67,41.68,41.66,41.67,116698.0,36.9735,36.9823,36.9646,36.9735,116698.0
2015-06-29 12:50:00,41.67,41.7,41.66,41.68,48027.0,36.9735,37.0001,36.9646,36.9823,48027.0
2015-06-29 12:55:00,41.68,41.69,41.65,41.69,51007.0,36.9823,36.9912,36.9557,36.9912,51007.0
2015-06-29 13:00:00,41.68,41.68,41.64,41.65,141967.0,36.9823,36.9823,36.9469,36.9557,141967.0
2015-06-29 13:05:00,41.65,41.65,41.62,41.63,104931.0,36.9557,36.9557,36.9291,36.938,104931.0
2015-06-29 13:10:00,41.63,41.63,41.59,41.61,136025.0,36.938,36.938,36.9025,36.9202,136025.0
2015-06-29 13:15:00,41.61,41.66,41.6,41.65,61601.0,36.9202,36.9646,36.9114,36.9557,61601.0
2015-06-29 13:20:00,41.66,41.69,41.65,41.68,68662.0,36.9646,36.9912,36.9557,36.9823,68662.0
2015-06-29 13:25:00,41.68,41.68,41.65,41.65,53124.0,36.9823,36.9823,36.9557,36.9557,53124.0
2015-06-29 13:30:00,41.65,41.69,41.65,41.69,38774.0,36.9557,36.9912,36.9557,36.9912,38774.0
2015-06-29 13:35:00,41.69,41.7,41.65,41.67,36522.0,36.9912,37.0001,36.9557,36.9735,36522.0
2015-06-29 13:40:00,41.67,41.67,41.62,41.64,91366.0,36.9735,36.9735,36.9291,36.9469,91366.0
2015-06-29 13:45:00,41.64,41.67,41.64,41.66,35940.0,36.9469,36.9735,36.9469,36.9646,35940.0
2015-06-29 13:50:00,41.67,41.67,41.62,41.63,43298.0,36.9735,36.9735,36.9291,36.938,43298.0
2015-06-29 13:55:00,41.63,41.64,41.6,41.62,100253.0,36.938,36.9469,36.9114,36.9291,100253.0
2015-06-29 14:00:00,41.63,41.64,41.61,41.61,30651.0,36.938,36.9469,36.9202,36.9202,30651.0
2015-06-29 14:05:00,41.61,41.62,41.59,41.6,58445.0,36.9202,36.9291,36.9025,36.9114,58445.0
2015-06-29 14:10:00,41.6,41.61,41.53,41.54,158515.0,36.9114,36.9202,36.8493,36.8581,158515.0
2015-06-29 14:15:00,41.54,41.57,41.53,41.57,45326.0,36.8581,36.8847,36.8493,36.8847,45326.0
2015-06-29 14:20:00,41.56,41.58,41.51,41.54,269884.0,36.8759,36.8936,36.8315,36.8581,269884.0
2015-06-29 14:25:00,41.54,41.54,41.5,41.52,167214.0,36.8581,36.8581,36.8226,36.8404,167214.0
2015-06-29 14:30:00,41.51,41.51,41.48,41.48,125635.0,36.8315,36.8315,36.8049,36.8049,125635.0
2015-06-29 14:35:00,41.47,41.55,41.46,41.54,71394.0,36.796,36.867,36.7871,36.8581,71394.0
2015-06-29 14:40:00,41.54,41.58,41.51,41.57,43098.0,36.8581,36.8936,36.8315,36.8847,43098.0
2015-06-29 14:45:00,41.57,41.62,41.57,41.57,189296.0,36.8847,36.9291,36.8847,36.8847,189296.0
2015-06-29 14:50:00,41.58,41.59,41.53,41.54,66865.0,36.8936,36.9025,36.8493,36.8581,66865.0
2015-06-29 14:55:00,41.55,41.55,41.49,41.49,488255.0,36.867,36.867,36.8138,36.8138,488255.0
2015-06-29 15:00:00,41.49,41.52,41.47,41.47,110409.0,36.8138,36.8404,36.796,36.796,110409.0
2015-06-29 15:05:00,41.48,41.51,41.46,41.47,107184.0,36.8049,36.8315,36.7871,36.796,107184.0
2015-06-29 15:10:00,41.46,41.51,41.46,41.47,132687.0,36.7871,36.8315,36.7871,36.796,132687.0
2015-06-29 15:15:00,41.47,41.5,41.44,41.49,110435.0,36.796,36.8226,36.7694,36.8138,110435.0
2015-06-29 15:20:00,41.49,41.54,41.47,41.53,107337.0,36.8138,36.8581,36.796,36.8493,107337.0
2015-06-29 15:25:00,41.52,41.53,41.45,41.46,131270.0,36.8404,36.8493,36.7783,36.7871,131270.0
2015-06-29 15:30:00,41.46,41.5,41.41,41.46,446526.0,36.7871,36.8226,36.7428,36.7871,446526.0
2015-06-29 15:35:00,41.46,41.47,41.41,41.41,230422.0,36.7871,36.796,36.7428,36.7428,230422.0
2015-06-29 15:40:00,41.41,41.42,41.38,41.39,143076.0,36.7428,36.7517,36.7162,36.725,143076.0
2015-06-29 15:45:00,41.39,41.41,41.35,41.41,198927.0,36.725,36.7428,36.6895,36.7428,198927.0
2015-06-29 15:50:00,41.4,41.45,41.39,41.41,313839.0,36.7339,36.7783,36.725,36.7428,313839.0
2015-06-29 15:55:00,41.42,41.42,41.35,41.38,1149619.0,36.7517,36.7517,36.6895,36.7162,1149619.0
2015-06-30 09:30:00,41.67,41.69,41.6,41.63,337457.0,36.9735,36.9912,36.9114,36.938,337457.0
2015-06-30 09:35:00,41.63,41.63,41.55,41.6,190843.0,36.938,36.938,36.867,36.9114,190843.0
2015-06-30 09:40:00,41.59,41.59,41.49,41.53,147595.0,36.9025,36.9025,36.8138,36.8493,147595.0
2015-06-30 09:45:00,41.53,41.57,41.45,41.47,370465.0,36.8493,36.8847,36.7783,36.796,370465.0
2015-06-30 09:50:00,41.47,41.55,41.46,41.46,181554.0,36.796,36.867,36.7871,36.7871,181554.0
2015-06-30 09:55:00,41.46,41.48,41.43,41.43,123218.0,36.7871,36.8049,36.7605,36.7605,123218.0
2015-06-30 10:00:00,41.43,41.49,41.42,41.47,172851.0,36.7605,36.8138,36.7517,36.796,172851.0
2015-06-30 10:05:00,41.47,41.52,41.47,41.49,117092.0,36.796,36.8404,36.796,36.8138,117092.0
2015-06-30 10:10:00,41.49,41.51,41.43,41.44,128627.0,36.8138,36.8315,36.7605,36.7694,128627.0
2015-06-30 10:15:00,41.45,41.49,41.41,41.48,73292.0,36.7783,36.8138,36.7428,36.8049,73292.0
2015-06-30 10:20:00,41.48,41.5,41.42,41.47,83650.0,36.8049,36.8226,36.7517,36.796,83650.0
2015-06-30 10:25:00,41.46,41.53,41.46,41.52,144548.0,36.7871,36.8493,36.7871,36.8404,144548.0
2015-06-30 10:30:00,41.52,41.52,41.45,41.46,74398.0,36.8404,36.8404,36.7783,36.7871,74398.0
2015-06-30 10:35:00,41.45,41.46,41.42,41.45,89754.0,36.7783,36.7871,36.7517,36.7783,89754.0
2015-06-30 10:40:00,41.44,41.45,41.41,41.43,35304.0,36.7694,36.7783,36.7428,36.7605,35304.0
2015-06-30 10:45:00,41.44,41.46,41.37,41.39,133358.0,36.7694,36.7871,36.7073,36.725,133358.0
2015-06-30 10:50:00,41.39,41.42,41.35,41.42,73079.0,36.725,36.7517,36.6895,36.7517,73079.0
2015-06-30 10:55:00,41.42,41.48,41.39,41.44,106219.0,36.7517,36.8049,36.725,36.7694,106219.0
2015-06-30 11:00:00,41.44,41.46,41.42,41.44,27821.0,36.7694,36.7871,36.7517,36.7694,27821.0
2015-06-30 11:05:00,41.45,41.49,41.44,41.47,170644.0,36.7783,36.8138,36.7694,36.796,170644.0
2015-06-30 11:10:00,41.48,41.5,41.43,41.47,36393.0,36.8049,36.8226,36.7605,36.796,36393.0
2015-06-30 11:15:00,41.47,41.54,41.47,41.52,94126.0,36.796,36.8581,36.796,36.8404,94126.0
2015-06-30 11:20:00,41.52,41.54,41.5,41.51,78844.0,36.8404,36.8581,36.8226,36.8315,78844.0
2015-06-30 11:25:00,41.51,41.54,41.44,41.45,98380.0,36.8315,36.8581,36.7694,36.7783,98380.0
2015-06-30 11:30:00,41.45,41.48,41.4,41.41,148239.0,36.7783,36.8049,36.7339,36.7428,148239.0
2015-06-30 11:35:00,41.42,41.44,41.41,41.43,52122.0,36.7517,36.7694,36.7428,36.7605,52122.0
2015-06-30 11:40:00,41.44,41.46,41.42,41.44,85665.0,36.7694,36.7871,36.7517,36.7694,85665.0
2015-06-30 11:45:00,41.44,41.46,41.43,41.46,44819.0,36.7694,36.7871,36.7605,36.7871,44819.0
2015-06-30 11:50:00,41.47,41.47,41.41,41.43,29991.0,36.796,36.796,36.7428,36.7605,29991.0
2015-06-30 11:55:00,41.43,41.44,41.39,41.39,46675.0,36.7605,36.7694,36.725,36.725,46675.0
2015-06-30 12:00:00,41.4,41.43,41.39,41.41,35048.0,36.7339,36.7605,36.725,36.7428,35048.0
2015-06-30 12:05:00,41.41,41.46,41.39,41.46,169952.0,36.7428,36.7871,36.725,36.7871,169952.0
2015-06-30 12:10:00,41.45,41.46,41.42,41.43,29864.0,36.7783,36.7871,36.7517,36.7605,29864.0
2015-06-30 12:15:00,41.42,41.44,41.4,41.42,45668.0,36.7517,36.7694,36.7339,36.7517,45668.0
2015-06-30 12:20:00,41.42,41.43,41.34,41.36,134094.0,36.7517,36.7605,36.6807,36.6984,134094.0
2015-06-30 12:25:00,41.37,41.39,41.31,41.32,87533.0,36.7073,36.725,36.654,36.6629,87533.0
2015-06-30 12:30:00,41.32,41.35,41.29,41.33,151980.0,36.6629,36.6895,36.6363,36.6718,151980.0
2015-06-30 12:35:00,41.33,41.33,41.31,41.33,38220.0,36.6718,36.6718,36.654,36.6718,38220.0
2015-06-30 12:40:00,41.33,41.36,41.33,41.34,94166.0,36.6718,36.6984,36.6718,36.6807,94166.0
2015-06-30 12:45:00,41.34,41.36,41.31,41.34,76654.0,36.6807,36.6984,36.654,36.6807,76654.0
2015-06-30 12:50:00,41.34,41.37,41.34,41.36,127586.0,36.6807,36.7073,36.6807,36.6984,127586.0
2015-06-30 12:55:00,41.36,41.39,41.34,41.39,83716.0,36.6984,36.725,36.6807,36.725,83716.0
2015-06-30 13:00:00,41.39,41.43,41.36,41.41,116522.0,36.725,36.7605,36.6984,36.7428,116522.0
2015-06-30 13:05:00,41.42,41.42,41.38,41.39,79797.0,36.7517,36.7517,36.7162,36.725,79797.0
2015-06-30 13:10:00,41.4,41.41,41.37,41.37,80224.0,36.7339,36.7428,36.7073,36.7073,80224.0
2015-06-30 13:15:00,41.37,41.38,41.34,41.35,137540.0,36.7073,36.7162,36.6807,36.6895,137540.0
2015-06-30 13:20:00,41.36,41.37,41.34,41.37,75437.0,36.6984,36.7073,36.6807,36.7073,75437.0
2015-06-30 13:25:00,41.37,41.44,41.36,41.43,98957.0,36.7073,36.7694,36.6984,36.7605,98957.0
2015-06-30 13:30:00,41.43,41.48,41.41,41.48,70035.0,36.7605,36.8049,36.7428,36.8049,70035.0
2015-06-30 13:35:00,41.48,41.53,41.47,41.52,205339.0,36.8049,36.8493,36.796,36.8404,205339.0
2015-06-30 13:40:00,41.51,41.53,41.49,41.5,173945.0,36.8315,36.8493,36.8138,36.8226,173945.0
2015-06-30 13:45:00,41.5,41.54,41.5,41.54,99409.0,36.8226,36.8581,36.8226,36.8581,99409.0
2015-06-30 13:50:00,41.53,41.6,41.53,41.58,100720.0,36.8493,36.9114,36.8493,36.8936,100720.0
2015-06-30 13:55:00,41.58,41.58,41.55,41.56,38362.0,36.8936,36.8936,36.867,36.8759,38362.0
2015-06-30 14:00:00,41.56,41.57,41.53,41.55,226135.0,36.8759,36.8847,36.8493,36.867,226135.0
2015-06-30 14:05:00,41.55,41.67,41.53,41.64,501057.0,36.867,36.9735,36.8493,36.9469,501057.0
2015-06-30 14:10:00,41.65,41.68,41.64,41.66,179853.0,36.9557,36.9823,36.9469,36.9646,179853.0
2015-06-30 14:15:00,41.67,41.67,41.63,41.64,63661.0,36.9735,36.9735,36.938,36.9469,63661.0
2015-06-30 14:20:00,41.64,41.65,41.59,41.59,80051.0,36.9469,36.9557,36.9025,36.9025,80051.0
2015-06-30 14:25:00,41.59,41.6,41.55,41.57,68901.0,36.9025,36.9114,36.867,36.8847,68901.0
2015-06-30 14:30:00,41.57,41.58,41.53,41.55,176571.0,36.8847,36.8936,36.8493,36.867,176571.0
2015-06-30 14:35:00,41.55,41.61,41.55,41.58,192900.0,36.867,36.9202,36.867,36.8936,192900.0
2015-06-30 14:40:00,41.57,41.57,41.51,41.54,89373.0,36.8847,36.8847,36.8315,36.8581,89373.0
2015-06-30 14:45:00,41.54,41.54,41.49,41.53,55634.0,36.8581,36.8581,36.8138,36.8493,55634.0
2015-06-30 14:50:00,41.54,41.54,41.49,41.5,90543.0,36.8581,36.8581,36.8138,36.8226,90543.0
2015-06-30 14:55:00,41.49,41.53,41.49,41.49,49634.0,36.8138,36.8493,36.8138,36.8138,49634.0
2015-06-30 15:00:00,41.49,41.52,41.45,41.5,135225.0,36.8138,36.8404,36.7783,36.8226,135225.0
2015-06-30 15:05:00,41.5,41.52,41.47,41.49,63902.0,36.8226,36.8404,36.796,36.8138,63902.0
2015-06-30 15:10:00,41.49,41.5,41.44,41.45,76862.0,36.8138,36.8226,36.7694,36.7783,76862.0
2015-06-30 15:15:00,41.44,41.49,41.42,41.44,171481.0,36.7694,36.8138,36.7517,36.7694,171481.0
2015-06-30 15:20:00,41.43,41.47,41.4,41.41,160635.0,36.7605,36.796,36.7339,36.7428,160635.0
2015-06-30 15:25:00,41.41,41.44,41.41,41.44,112834.0,36.7428,36.7694,36.7428,36.7694,112834.0
2015-06-30 15:30:00,41.44,41.5,41.43,41.47,150483.0,36.7694,36.8226,36.7605,36.796,150483.0
2015-06-30 15:35:00,41.48,41.49,41.45,41.47,111192.0,36.8049,36.8138,36.7783,36.796,111192.0
2015-06-30 15:40:00,41.46,41.46,41.41,41.44,176043.0,36.7871,36.7871,36.7428,36.7694,176043.0
2015-06-30 15:45:00,41.44,41.52,41.44,41.52,161801.0,36.7694,36.8404,36.7694,36.8404,161801.0
2015-06-30 15:50:00,41.52,41.53,41.48,41.52,232424.0,36.8404,36.8493,36.8049,36.8404,232424.0
2015-06-30 15:55:00,41.51,41.52,41.4,41.41,1180327.0,36.8315,36.8404,36.7339,36.7428,1180327.0
2015-07-01 09:30:00,41.77,41.79,41.68,41.78,280241.0,37.0622,37.0799,36.9823,37.0711,280241.0
2015-07-01 09:35:00,41.78,41.83,41.78,41.81,119855.0,37.0711,37.1154,37.0711,37.0977,119855.0
2015-07-01 09:40:00,41.82,41.83,41.78,41.8,59951.0,37.1066,37.1154,37.0711,37.0888,59951.0
2015-07-01 09:45:00,41.8,41.81,41.72,41.78,274004.0,37.0888,37.0977,37.0178,37.0711,274004.0
2015-07-01 09:50:00,41.78,41.83,41.77,41.81,168568.0,37.0711,37.1154,37.0622,37.0977,168568.0
2015-07-01 09:55:00,41.82,41.85,41.81,41.84,186264.0,37.1066,37.1332,37.0977,37.1243,186264.0
2015-07-01 10:00:00,41.84,41.86,41.81,41.84,234069.0,37.1243,37.1421,37.0977,37.1243,234069.0
2015-07-01 10:05:00,41.84,41.85,41.79,41.82,223907.0,37.1243,37.1332,37.0799,37.1066,223907.0
2015-07-01 10:10:00,41.82,41.83,41.74,41.78,155981.0,37.1066,37.1154,37.0356,37.0711,155981.0
2015-07-01 10:15:00,41.78,41.8,41.75,41.76,94257.0,37.0711,37.0888,37.0445,37.0533,94257.0
2015-07-01 10:20:00,41.77,41.81,41.76,41.79,57855.0,37.0622,37.0977,37.0533,37.0799,57855.0
2015-07-01 10:25:00,41.79,41.82,41.76,41.78,132322.0,37.0799,37.1066,37.0533,37.0711,132322.0
2015-07-01 10:30:00,41.77,41.8,41.64,41.69,306008.0,37.0622,37.0888,36.9469,36.9912,306008.0
2015-07-01 10:35:00,41.69,41.74,41.68,41.7,148897.0,36.9912,37.0356,36.9823,37.0001,148897.0
2015-07-01 10:40:00,41.69,41.74,41.69,41.73,49382.0,36.9912,37.0356,36.9912,37.0267,49382.0
2015-07-01 10:45:00,41.73,41.73,41.64,41.65,98937.0,37.0267,37.0267,36.9469,36.9557,98937.0
2015-07-01 10:50:00,41.64,41.68,41.6,41.67,85538.0,36.9469,36.9823,36.9114,36.9735,85538.0
2015-07-01 10:55:00,41.68,41.7,41.66,41.69,60620.0,36.9823,37.0001,36.9646,36.9912,60620.0
2015-07-01 11:00:00,41.69,41.7,41.64,41.68,101673.0,36.9912,37.0001,36.9469,36.9823,101673.0
2015-07-01 11:05:00,41.68,41.69,41.65,41.66,58517.0,36.9823,36.9912,36.9557,36.9646,58517.0
2015-07-01 11:10:00,41.66,41.69,41.66,41.66,27900.0,36.9646,36.9912,36.9646,36.9646,27900.0
2015-07-01 11:15:00,41.66,41.71,41.66,41.68,59715.0,36.9646,37.009,36.9646,36.9823,59715.0
2015-07-01 11:20:00,41.68,41.71,41.67,41.7,85785.0,36.9823,37.009,36.9735,37.0001,85785.0
2015-07-01 11:25:00,41.7,41.71,41.68,41.69,86815.0,37.0001,37.009,36.9823,36.9912,86815.0
2015-07-01 11:30:00,41.69,41.72,41.68,41.71,63736.0,36.9912,37.0178,36.9823,37.009,63736.0
2015-07-01 11:35:00,41.71,41.71,41.65,41.66,131935.0,37.009,37.009,36.9557,36.9646,131935.0
2015-07-01 11:40:00,41.65,41.66,41.63,41.63,28650.0,36.9557,36.9646,36.938,36.938,28650.0
2015-07-01 11:45:00,41.62,41.68,41.61,41.67,50880.0,36.9291,36.9823,36.9202,36.9735,50880.0
2015-07-01 11:50:00,41.66,41.67,41.65,41.66,61456.0,36.9646,36.9735,36.9557,36.9646,61456.0
2015-07-01 11:55:00,41.65,41.67,41.62,41.64,45090.0,36.9557,36.9735,36.9291,36.9469,45090.0
2015-07-01 12:00:00,41.63,41.65,41.62,41.64,45889.0,36.938,36.9557,36.9291,36.9469,45889.0
2015-07-01 12:05:00,41.64,41.67,41.63,41.64,32937.0,36.9469,36.9735,36.938,36.9469,32937.0
2015-07-01 12:10:00,41.65,41.66,41.62,41.64,26961.0,36.9557,36.9646,36.9291,36.9469,26961.0
2015-07-01 12:15:00,41.64,41.65,41.62,41.62,33726.0,36.9469,36.9557,36.9291,36.9291,33726.0
2015-07-01 12:20:00,41.62,41.62,41.56,41.59,35899.0,36.9291,36.9291,36.8759,36.9025,35899.0
2015-07-01 12:25:00,41.6,41.61,41.59,41.6,39193.0,36.9114,36.9202,36.9025,36.9114,39193.0
2015-07-01 12:30:00,41.6,41.61,41.58,41.6,48337.0,36.9114,36.9202,36.8936,36.9114,48337.0
2015-07-01 12:35:00,41.61,41.61,41.58,41.6,19661.0,36.9202,36.9202,36.8936,36.9114,19661.0
2015-07-01 12:40:00,41.6,41.6,41.53,41.54,79778.0,36.9114,36.9114,36.8493,36.8581,79778.0
2015-07-01 12:45:00,41.54,41.58,41.54,41.55,25426.0,36.8581,36.8936,36.8581,36.867,25426.0
2015-07-01 12:50:00,41.55,41.58,41.55,41.56,13251.0,36.867,36.8936,36.867,36.8759,13251.0
2015-07-01 12:55:00,41.56,41.57,41.52,41.54,148974.0,36.8759,36.8847,36.8404,36.8581,148974.0
2015-07-01 13:00:00,41.54,41.54,41.5,41.53,75062.0,36.8581,36.8581,36.8226,36.8493,75062.0
2015-07-01 13:05:00,41.53,41.54,41.5,41.51,26328.0,36.8493,36.8581,36.8226,36.8315,26328.0
2015-07-01 13:10:00,41.5,41.52,41.49,41.52,70429.0,36.8226,36.8404,36.8138,36.8404,70429.0
2015-07-01 13:15:00,41.52,41.56,41.52,41.56,26848.0,36.8404,36.8759,36.8404,36.8759,26848.0
2015-07-01 13:20:00,41.56,41.6,41.55,41.59,34205.0,36.8759,36.9114,36.867,36.9025,34205.0
2015-07-01 13:25:00,41.59,41.59,41.56,41.57,53664.0,36.9025,36.9025,36.8759,36.8847,53664.0
2015-07-01 13:30:00,41.57,41.59,41.57,41.58,170356.0,36.8847,36.9025,36.8847,36.8936,170356.0
2015-07-01 13:35:00,41.58,41.6,41.57,41.57,72834.0,36.8936,36.9114,36.8847,36.8847,72834.0
2015-07-01 13:40:00,41.58,41.6,41.56,41.59,98710.0,36.8936,36.9114,36.8759,36.9025,98710.0
2015-07-01 13:45:00,41.59,41.63,41.59,41.62,63642.0,36.9025,36.938,36.9025,36.9291,63642.0
2015-07-01 13:50:00,41.63,41.63,41.6,41.61,46687.0,36.938,36.938,36.9114,36.9202,46687.0
2015-07-01 13:55:00,41.61,41.61,41.54,41.55,57901.0,36.9202,36.9202,36.8581,36.867,57901.0
2015-07-01 14:00:00,41.55,41.57,41.49,41.52,195666.0,36.867,36.8847,36.8138,36.8404,195666.0
2015-07-01 14:05:00,41.53,41.55,41.52,41.53,44409.0,36.8493,36.867,36.8404,36.8493,44409.0
2015-07-01 14:10:00,41.54,41.56,41.53,41.56,33901.0,36.8581,36.8759,36.8493,36.8759,33901.0
2015-07-01 14:15:00,41.56,41.58,41.54,41.58,58914.0,36.8759,36.8936,36.8581,36.8936,58914.0
2015-07-01 14:20:00,41.58,41.59,41.55,41.55,33985.0,36.8936,36.9025,36.867,36.867,33985.0
2015-07-01 14:25:00,41.56,41.57,41.54,41.55,35194.0,36.8759,36.8847,36.8581,36.867,35194.0
2015-07-01 14:30:00,41.56,41.56,41.52,41.55,101677.0,36.8759,36.8759,36.8404,36.867,101677.0
2015-07-01 14:35:00,41.54,41.57,41.53,41.55,42403.0,36.8581,36.8847,36.8493,36.867,42403.0
2015-07-01 14:40:00,41.55,41.57,41.54,41.56,47918.0,36.867,36.8847,36.8581,36.8759,47918.0
2015-07-01 14:45:00,41.56,41.6,41.54,41.58,38251.0,36.8759,36.9114,36.8581,36.8936,38251.0
2015-07-01 14:50:00,41.59,41.6,41.56,41.6,67383.0,36.9025,36.9114,36.8759,36.9114,67383.0
2015-07-01 14:55:00,41.6,41.61,41.58,41.58,40586.0,36.9114,36.9202,36.8936,36.8936,40586.0
2015-07-01 15:00:00,41.59,41.62,41.58,41.62,84438.0,36.9025,36.9291,36.8936,36.9291,84438.0
2015-07-01 15:05:00,41.63,41.64,41.6,41.6,62069.0,36.938,36.9469,36.9114,36.9114,62069.0
2015-07-01 15:10:00,41.61,41.64,41.6,41.62,199609.0,36.9202,36.9469,36.9114,36.9291,199609.0
2015-07-01 15:15:00,41.63,41.63,41.61,41.62,187266.0,36.938,36.938,36.9202,36.9291,187266.0
2015-07-01 15:20:00,41.61,41.65,41.6,41.65,252209.0,36.9202,36.9557,36.9114,36.9557,252209.0
2015-07-01 15:25:00,41.65,41.66,41.63,41.65,218191.0,36.9557,36.9646,36.938,36.9557,218191.0
2015-07-01 15:30:00,41.66,41.66,41.62,41.63,198759.0,36.9646,36.9646,36.9291,36.938,198759.0
2015-07-01 15:35:00,41.63,41.65,41.62,41.63,57707.0,36.938,36.9557,36.9291,36.938,57707.0
2015-07-01 15:40:00,41.64,41.65,41.59,41.65,197317.0,36.9469,36.9557,36.9025,36.9557,197317.0
2015-07-01 15:45:00,41.65,41.66,41.64,41.66,117174.0,36.9557,36.9646,36.9469,36.9646,117174.0
2015-07-01 15:50:00,41.66,41.69,41.65,41.68,128219.0,36.9646,36.9912,36.9557,36.9823,128219.0
2015-07-01 15:55:00,41.68,41.69,41.66,41.67,407243.0,36.9823,36.9912,36.9646,36.9735,407243.0
2015-07-02 09:30:00,41.8,41.88,41.74,41.76,151750.0,37.0888,37.1598,37.0356,37.0533,151750.0
2015-07-02 09:35:00,41.75,41.81,41.75,41.77,116042.0,37.0445,37.0977,37.0445,37.0622,116042.0
2015-07-02 09:40:00,41.77,41.8,41.72,41.78,137137.0,37.0622,37.0888,37.0178,37.0711,137137.0
2015-07-02 09:45:00,41.79,41.83,41.76,41.79,105542.0,37.0799,37.1154,37.0533,37.0799,105542.0
2015-07-02 09:50:00,41.78,41.78,41.73,41.75,86171.0,37.0711,37.0711,37.0267,37.0445,86171.0
2015-07-02 09:55:00,41.75,41.77,41.72,41.73,46276.0,37.0445,37.0622,37.0178,37.0267,46276.0
2015-07-02 10:00:00,41.73,41.74,41.7,41.74,95189.0,37.0267,37.0356,37.0001,37.0356,95189.0
2015-07-02 10:05:00,41.73,41.73,41.69,41.69,29810.0,37.0267,37.0267,36.9912,36.9912,29810.0
2015-07-02 10:10:00,41.69,41.73,41.69,41.69,47756.0,36.9912,37.0267,36.9912,36.9912,47756.0
2015-07-02 10:15:00,41.7,41.75,41.68,41.71,58353.0,37.0001,37.0445,36.9823,37.009,58353.0
2015-07-02 10:20:00,41.71,41.73,41.71,41.72,22155.0,37.009,37.0267,37.009,37.0178,22155.0
2015-07-02 10:25:00,41.73,41.76,41.72,41.74,35015.0,37.0267,37.0533,37.0178,37.0356,35015.0
2015-07-02 10:30:00,41.73,41.75,41.72,41.73,25546.0,37.0267,37.0445,37.0178,37.0267,25546.0
2015-07-02 10:35:00,41.73,41.74,41.68,41.69,68970.0,37.0267,37.0356,36.9823,36.9912,68970.0
2015-07-02 10:40:00,41.68,41.72,41.68,41.71,27495.0,36.9823,37.0178,36.9823,37.009,27495.0
2015-07-02 10:45:00,41.71,41.73,41.69,41.7,62693.0,37.009,37.0267,36.9912,37.0001,62693.0
2015-07-02 10:50:00,41.69,41.76,41.67,41.72,78213.0,36.9912,37.0533,36.9735,37.0178,78213.0
2015-07-02 10:55:00,41.73,41.74,41.72,41.73,79865.0,37.0267,37.0356,37.0178,37.0267,79865.0
2015-07-02 11:00:00,41.73,41.73,41.67,41.69,88955.0,37.0267,37.0267,36.9735,36.9912,88955.0
2015-07-02 11:05:00,41.69,41.7,41.65,41.66,69607.0,36.9912,37.0001,36.9557,36.9646,69607.0
2015-07-02 11:10:00,41.65,41.66,41.63,41.65,70124.0,36.9557,36.9646,36.938,36.9557,70124.0
2015-07-02 11:15:00,41.64,41.67,41.64,41.66,69533.0,36.9469,36.9735,36.9469,36.9646,69533.0
2015-07-02 11:20:00,41.66,41.66,41.64,41.64,47896.0,36.9646,36.9646,36.9469,36.9469,47896.0
2015-07-02 11:25:00,41.65,41.67,41.63,41.65,121005.0,36.9557,36.9735,36.938,36.9557,121005.0
2015-07-02 11:30:00,41.65,41.67,41.63,41.67,199257.0,36.9557,36.9735,36.938,36.9735,199257.0
2015-07-02 11:35:00,41.67,41.68,41.66,41.66,215235.0,36.9735,36.9823,36.9646,36.9646,215235.0
2015-07-02 11:40:00,41.66,41.67,41.65,41.66,89641.0,36.9646,36.9735,36.9557,36.9646,89641.0
2015-07-02 11:45:00,41.67,41.67,41.65,41.65,12473.0,36.9735,36.9735,36.9557,36.9557,12473.0
2015-07-02 11:50:00,41.64,41.65,41.63,41.64,15395.0,36.9469,36.9557,36.938,36.9469,15395.0
2015-07-02 11:55:00,41.64,41.66,41.63,41.66,39691.0,36.9469,36.9646,36.938,36.9646,39691.0
2015-07-02 12:00:00,41.66,41.67,41.64,41.65,33694.0,36.9646,36.9735,36.9469,36.9557,33694.0
2015-07-02 12:05:00,41.66,41.67,41.64,41.65,14601.0,36.9646,36.9735,36.9469,36.9557,14601.0
2015-07-02 12:10:00,41.65,41.66,41.63,41.66,22064.0,36.9557,36.9646,36.938,36.9646,22064.0
2015-07-02 12:15:00,41.65,41.66,41.6,41.6,77554.0,36.9557,36.9646,36.9114,36.9114,77554.0
2015-07-02 12:20:00,41.6,41.62,41.57,41.58,79988.0,36.9114,36.9291,36.8847,36.8936,79988.0
2015-07-02 12:25:00,41.58,41.61,41.58,41.59,17635.0,36.8936,36.9202,36.8936,36.9025,17635.0
2015-07-02 12:30:00,41.59,41.61,41.58,41.6,22303.0,36.9025,36.9202,36.8936,36.9114,22303.0
2015-07-02 12:35:00,41.61,41.62,41.59,41.59,18547.0,36.9202,36.9291,36.9025,36.9025,18547.0
2015-07-02 12:40:00,41.59,41.62,41.59,41.6,10874.0,36.9025,36.9291,36.9025,36.9114,10874.0
2015-07-02 12:45:00,41.6,41.63,41.6,41.63,14874.0,36.9114,36.938,36.9114,36.938,14874.0
2015-07-02 12:50:00,41.62,41.62,41.6,41.61,23135.0,36.9291,36.9291,36.9114,36.9202,23135.0
2015-07-02 12:55:00,41.61,41.63,41.61,41.63,17460.0,36.9202,36.938,36.9202,36.938,17460.0
2015-07-02 13:00:00,41.63,41.63,41.6,41.61,33348.0,36.938,36.938,36.9114,36.9202,33348.0
2015-07-02 13:05:00,41.61,41.63,41.6,41.63,14670.0,36.9202,36.938,36.9114,36.938,14670.0
2015-07-02 13:10:00,41.62,41.62,41.59,41.59,14202.0,36.9291,36.9291,36.9025,36.9025,14202.0
2015-07-02 13:15:00,41.59,41.61,41.58,41.6,27376.0,36.9025,36.9202,36.8936,36.9114,27376.0
2015-07-02 13:20:00,41.6,41.6,41.59,41.6,53564.0,36.9114,36.9114,36.9025,36.9114,53564.0
2015-07-02 13:25:00,41.61,41.64,41.6,41.63,98376.0,36.9202,36.9469,36.9114,36.938,98376.0
2015-07-02 13:30:00,41.64,41.66,41.63,41.65,31352.0,36.9469,36.9646,36.938,36.9557,31352.0
2015-07-02 13:35:00,41.65,41.65,41.63,41.64,40291.0,36.9557,36.9557,36.938,36.9469,40291.0
2015-07-02 13:40:00,41.64,41.66,41.63,41.65,18031.0,36.9469,36.9646,36.938,36.9557,18031.0
2015-07-02 13:45:00,41.66,41.67,41.65,41.66,11338.0,36.9646,36.9735,36.9557,36.9646,11338.0
2015-07-02 13:50:00,41.67,41.67,41.65,41.66,17313.0,36.9735,36.9735,36.9557,36.9646,17313.0
2015-07-02 13:55:00,41.67,41.67,41.63,41.64,102325.0,36.9735,36.9735,36.938,36.9469,102325.0
2015-07-02 14:00:00,41.65,41.66,41.64,41.65,13718.0,36.9557,36.9646,36.9469,36.9557,13718.0
2015-07-02 14:05:00,41.66,41.66,41.62,41.65,63642.0,36.9646,36.9646,36.9291,36.9557,63642.0
2015-07-02 14:10:00,41.64,41.65,41.63,41.63,13918.0,36.9469,36.9557,36.938,36.938,13918.0
2015-07-02 14:15:00,41.64,41.65,41.62,41.64,37874.0,36.9469,36.9557,36.9291,36.9469,37874.0
2015-07-02 14:20:00,41.65,41.67,41.63,41.66,21404.0,36.9557,36.9735,36.938,36.9646,21404.0
2015-07-02 14:25:00,41.67,41.67,41.64,41.64,12107.0,36.9735,36.9735,36.9469,36.9469,12107.0
2015-07-02 14:30:00,41.64,41.66,41.64,41.66,19694.0,36.9469,36.9646,36.9469,36.9646,19694.0
2015-07-02 14:35:00,41.66,41.68,41.65,41.66,41731.0,36.9646,36.9823,36.9557,36.9646,41731.0
2015-07-02 14:40:00,41.66,41.67,41.63,41.63,135593.0,36.9646,36.9735,36.938,36.938,135593.0
2015-07-02 14:45:00,41.64,41.67,41.63,41.67,57687.0,36.9469,36.9735,36.938,36.9735,57687.0
2015-07-02 14:50:00,41.67,41.68,41.65,41.65,36652.0,36.9735,36.9823,36.9557,36.9557,36652.0
2015-07-02 14:55:00,41.65,41.72,41.65,41.7,70178.0,36.9557,37.0178,36.9557,37.0001,70178.0
2015-07-02 15:00:00,41.7,41.7,41.68,41.69,33876.0,37.0001,37.0001,36.9823,36.9912,33876.0
2015-07-02 15:05:00,41.7,41.71,41.67,41.68,80160.0,37.0001,37.009,36.9735,36.9823,80160.0
2015-07-02 15:10:00,41.68,41.7,41.67,41.7,75355.0,36.9823,37.0001,36.9735,37.0001,75355.0
2015-07-02 15:15:00,41.7,41.7,41.67,41.69,43873.0,37.0001,37.0001,36.9735,36.9912,43873.0
2015-07-02 15:20:00,41.69,41.75,41.68,41.74,45392.0,36.9912,37.0445,36.9823,37.0356,45392.0
2015-07-02 15:25:00,41.75,41.77,41.74,41.76,23126.0,37.0445,37.0622,37.0356,37.0533,23126.0
2015-07-02 15:30:00,41.76,41.76,41.72,41.75,62273.0,37.0533,37.0533,37.0178,37.0445,62273.0
2015-07-02 15:35:00,41.75,41.75,41.72,41.73,38593.0,37.0445,37.0445,37.0178,37.0267,38593.0
2015-07-02 15:40:00,41.73,41.76,41.72,41.75,97906.0,37.0267,37.0533,37.0178,37.0445,97906.0
2015-07-02 15:45:00,41.75,41.76,41.74,41.75,77242.0,37.0445,37.0533,37.0356,37.0445,77242.0
2015-07-02 15:50:00,41.76,41.79,41.75,41.76,121372.0,37.0533,37.0799,37.0445,37.0533,121372.0
2015-07-02 15:55:00,41.76,41.8,41.73,41.73,511132.0,37.0533,37.0888,37.0267,37.0267,511132.0
2015-07-06 09:30:00,41.45,41.49,41.33,41.36,578312.0,36.7783,36.8138,36.6718,36.6984,578312.0
2015-07-06 09:35:00,41.36,41.51,41.35,41.45,351063.0,36.6984,36.8315,36.6895,36.7783,351063.0
2015-07-06 09:40:00,41.45,41.5,41.45,41.47,135716.0,36.7783,36.8226,36.7783,36.796,135716.0
2015-07-06 09:45:00,41.47,41.53,41.45,41.52,135216.0,36.796,36.8493,36.7783,36.8404,135216.0
2015-07-06 09:50:00,41.53,41.55,41.49,41.49,76363.0,36.8493,36.867,36.8138,36.8138,76363.0
2015-07-06 09:55:00,41.49,41.51,41.47,41.49,135221.0,36.8138,36.8315,36.796,36.8138,135221.0
2015-07-06 10:00:00,41.49,41.54,41.47,41.5,130871.0,36.8138,36.8581,36.796,36.8226,130871.0
2015-07-06 10:05:00,41.5,41.52,41.47,41.52,70566.0,36.8226,36.8404,36.796,36.8404,70566.0
2015-07-06 10:10:00,41.52,41.61,41.5,41.57,80107.0,36.8404,36.9202,36.8226,36.8847,80107.0
2015-07-06 10:15:00,41.57,41.6,41.54,41.56,72809.0,36.8847,36.9114,36.8581,36.8759,72809.0
2015-07-06 10:20:00,41.56,41.57,41.52,41.52,64506.0,36.8759,36.8847,36.8404,36.8404,64506.0
2015-07-06 10:25:00,41.53,41.57,41.53,41.56,193294.0,36.8493,36.8847,36.8493,36.8759,193294.0
2015-07-06 10:30:00,41.56,41.63,41.55,41.63,95716.0,36.8759,36.938,36.867,36.938,95716.0
2015-07-06 10:35:00,41.63,41.66,41.62,41.64,51454.0,36.938,36.9646,36.9291,36.9469,51454.0
2015-07-06 10:40:00,41.63,41.71,41.62,41.7,155820.0,36.938,37.009,36.9291,37.0001,155820.0
2015-07-06 10:45:00,41.69,41.76,41.69,41.7,134452.0,36.9912,37.0533,36.9912,37.0001,134452.0
2015-07-06 10:50:00,41.7,41.71,41.68,41.69,38354.0,37.0001,37.009,36.9823,36.9912,38354.0
2015-07-06 10:55:00,41.7,41.7,41.65,41.65,98060.0,37.0001,37.0001,36.9557,36.9557,98060.0
2015-07-06 11:00:00,41.66,41.68,41.65,41.66,46206.0,36.9646,36.9823,36.9557,36.9646,46206.0
2015-07-06 11:05:00,41.66,41.66,41.63,41.63,50237.0,36.9646,36.9646,36.938,36.938,50237.0
2015-07-06 11:10:00,41.63,41.63,41.58,41.61,58313.0,36.938,36.938,36.8936,36.9202,58313.0
2015-07-06 11:15:00,41.6,41.61,41.55,41.58,79647.0,36.9114,36.9202,36.867,36.8936,79647.0
2015-07-06 11:20:00,41.56,41.59,41.56,41.59,45258.0,36.8759,36.9025,36.8759,36.9025,45258.0
2015-07-06 11:25:00,41.58,41.59,41.56,41.57,19302.0,36.8936,36.9025,36.8759,36.8847,19302.0
2015-07-06 11:30:00,41.58,41.58,41.54,41.58,34570.0,36.8936,36.8936,36.8581,36.8936,34570.0
2015-07-06 11:35:00,41.57,41.6,41.57,41.59,27570.0,36.8847,36.9114,36.8847,36.9025,27570.0
2015-07-06 11:40:00,41.59,41.6,41.58,41.58,26940.0,36.9025,36.9114,36.8936,36.8936,26940.0
2015-07-06 11:45:00,41.57,41.6,41.57,41.59,47659.0,36.8847,36.9114,36.8847,36.9025,47659.0
2015-07-06 11:50:00,41.6,41.6,41.57,41.57,50010.0,36.9114,36.9114,36.8847,36.8847,50010.0
2015-07-06 11:55:00,41.57,41.6,41.57,41.6,37294.0,36.8847,36.9114,36.8847,36.9114,37294.0
2015-07-06 12:00:00,41.59,41.59,41.56,41.56,41663.0,36.9025,36.9025,36.8759,36.8759,41663.0
2015-07-06 12:05:00,41.57,41.59,41.56,41.57,33715.0,36.8847,36.9025,36.8759,36.8847,33715.0
2015-07-06 12:10:00,41.57,41.59,41.56,41.58,32326.0,36.8847,36.9025,36.8759,36.8936,32326.0
2015-07-06 12:15:00,41.58,41.61,41.58,41.59,104907.0,36.8936,36.9202,36.8936,36.9025,104907.0
2015-07-06 12:20:00,41.59,41.61,41.58,41.58,26448.0,36.9025,36.9202,36.8936,36.8936,26448.0
2015-07-06 12:25:00,41.59,41.6,41.57,41.58,10778.0,36.9025,36.9114,36.8847,36.8936,10778.0
2015-07-06 12:30:00,41.58,41.58,41.54,41.55,36414.0,36.8936,36.8936,36.8581,36.867,36414.0
2015-07-06 12:35:00,41.55,41.56,41.52,41.55,122698.0,36.867,36.8759,36.8404,36.867,122698.0
2015-07-06 12:40:00,41.55,41.57,41.54,41.56,26514.0,36.867,36.8847,36.8581,36.8759,26514.0
2015-07-06 12:45:00,41.56,41.57,41.55,41.57,33409.0,36.8759,36.8847,36.867,36.8847,33409.0
2015-07-06 12:50:00,41.57,41.58,41.55,41.58,31537.0,36.8847,36.8936,36.867,36.8936,31537.0
2015-07-06 12:55:00,41.58,41.6,41.57,41.59,29312.0,36.8936,36.9114,36.8847,36.9025,29312.0
2015-07-06 13:00:00,41.6,41.6,41.59,41.6,8588.0,36.9114,36.9114,36.9025,36.9114,8588.0
2015-07-06 13:05:00,41.6,41.61,41.58,41.59,43000.0,36.9114,36.9202,36.8936,36.9025,43000.0
2015-07-06 13:10:00,41.59,41.6,41.57,41.58,32612.0,36.9025,36.9114,36.8847,36.8936,32612.0
2015-07-06 13:15:00,41.57,41.58,41.5,41.51,104865.0,36.8847,36.8936,36.8226,36.8315,104865.0
2015-07-06 13:20:00,41.5,41.52,41.49,41.5,53538.0,36.8226,36.8404,36.8138,36.8226,53538.0
2015-07-06 13:25:00,41.5,41.51,41.49,41.5,31644.0,36.8226,36.8315,36.8138,36.8226,31644.0
2015-07-06 13:30:00,41.5,41.5,41.46,41.47,20024.0,36.8226,36.8226,36.7871,36.796,20024.0
2015-07-06 13:35:00,41.46,41.49,41.46,41.48,18995.0,36.7871,36.8138,36.7871,36.8049,18995.0
2015-07-06 13:40:00,41.48,41.49,41.45,41.48,71238.0,36.8049,36.8138,36.7783,36.8049,71238.0
2015-07-06 13:45:00,41.48,41.49,41.43,41.46,71666.0,36.8049,36.8138,36.7605,36.7871,71666.0
2015-07-06 13:50:00,41.46,41.49,41.45,41.46,45181.0,36.7871,36.8138,36.7783,36.7871,45181.0
2015-07-06 13:55:00,41.47,41.48,41.45,41.46,14512.0,36.796,36.8049,36.7783,36.7871,14512.0
2015-07-06 14:00:00,41.46,41.46,41.42,41.45,63512.0,36.7871,36.7871,36.7517,36.7783,63512.0
2015-07-06 14:05:00,41.44,41.47,41.43,41.47,60977.0,36.7694,36.796,36.7605,36.796,60977.0
2015-07-06 14:10:00,41.46,41.49,41.45,41.48,38845.0,36.7871,36.8138,36.7783,36.8049,38845.0
2015-07-06 14:15:00,41.48,41.48,41.43,41.46,123838.0,36.8049,36.8049,36.7605,36.7871,123838.0
2015-07-06 14:20:00,41.46,41.46,41.42,41.43,33658.0,36.7871,36.7871,36.7517,36.7605,33658.0
2015-07-06 14:25:00,41.42,41.43,41.38,41.39,117122.0,36.7517,36.7605,36.7162,36.725,117122.0
2015-07-06 14:30:00,41.38,41.41,41.38,41.41,56898.0,36.7162,36.7428,36.7162,36.7428,56898.0
2015-07-06 14:35:00,41.41,41.42,41.4,41.4,67163.0,36.7428,36.7517,36.7339,36.7339,67163.0
2015-07-06 14:40:00,41.4,41.42,41.38,41.38,37852.0,36.7339,36.7517,36.7162,36.7162,37852.0
2015-07-06 14:45:00,41.38,41.45,41.38,41.43,93109.0,36.7162,36.7783,36.7162,36.7605,93109.0
2015-07-06 14:50:00,41.43,41.44,41.4,41.41,40050.0,36.7605,36.7694,36.7339,36.7428,40050.0
2015-07-06 14:55:00,41.42,41.42,41.39,41.41,54511.0,36.7517,36.7517,36.725,36.7428,54511.0
2015-07-06 15:00:00,41.41,41.43,41.39,41.4,52136.0,36.7428,36.7605,36.725,36.7339,52136.0
2015-07-06 15:05:00,41.4,41.43,41.4,41.42,17798.0,36.7339,36.7605,36.7339,36.7517,17798.0
2015-07-06 15:10:00,41.43,41.46,41.42,41.46,111211.0,36.7605,36.7871,36.7517,36.7871,111211.0
2015-07-06 15:15:00,41.46,41.49,41.45,41.46,182409.0,36.7871,36.8138,36.7783,36.7871,182409.0
2015-07-06 15:20:00,41.46,41.51,41.45,41.47,102492.0,36.7871,36.8315,36.7783,36.796,102492.0
2015-07-06 15:25:00,41.48,41.49,41.47,41.48,32712.0,36.8049,36.8138,36.796,36.8049,32712.0
2015-07-06 15:30:00,41.48,41.56,41.47,41.54,95086.0,36.8049,36.8759,36.796,36.8581,95086.0
2015-07-06 15:35:00,41.54,41.56,41.53,41.53,344837.0,36.8581,36.8759,36.8493,36.8493,344837.0
2015-07-06 15:40:00,41.53,41.53,41.5,41.52,153655.0,36.8493,36.8493,36.8226,36.8404,153655.0
2015-07-06 15:45:00,41.51,41.54,41.51,41.52,98522.0,36.8315,36.8581,36.8315,36.8404,98522.0
2015-07-06 15:50:00,41.53,41.58,41.52,41.56,158663.0,36.8493,36.8936,36.8404,36.8759,158663.0
2015-07-06 15:55:00,41.56,41.58,41.53,41.58,770303.0,36.8759,36.8936,36.8493,36.8936,770303.0
2015-07-07 09:30:00,41.65,41.65,41.47,41.47,253112.0,36.9557,36.9557,36.796,36.796,253112.0
2015-07-07 09:35:00,41.47,41.47,41.4,41.42,132680.0,36.796,36.796,36.7339,36.7517,132680.0
2015-07-07 09:40:00,41.41,41.41,41.36,41.39,103551.0,36.7428,36.7428,36.6984,36.725,103551.0
2015-07-07 09:45:00,41.39,41.44,41.36,41.41,79341.0,36.725,36.7694,36.6984,36.7428,79341.0
2015-07-07 09:50:00,41.41,41.42,41.36,41.38,89028.0,36.7428,36.7517,36.6984,36.7162,89028.0
2015-07-07 09:55:00,41.37,41.38,41.28,41.29,143858.0,36.7073,36.7162,36.6274,36.6363,143858.0
2015-07-07 10:00:00,41.29,41.29,41.24,41.24,135541.0,36.6363,36.6363,36.5919,36.5919,135541.0
2015-07-07 10:05:00,41.24,41.26,41.14,41.19,198894.0,36.5919,36.6097,36.5032,36.5476,198894.0
2015-07-07 10:10:00,41.19,41.24,41.18,41.2,105079.0,36.5476,36.5919,36.5387,36.5564,105079.0
2015-07-07 10:15:00,41.19,41.21,41.15,41.19,159682.0,36.5476,36.5653,36.5121,36.5476,159682.0
2015-07-07 10:20:00,41.19,41.21,41.15,41.18,134847.0,36.5476,36.5653,36.5121,36.5387,134847.0
2015-07-07 10:25:00,41.18,41.18,41.11,41.13,208026.0,36.5387,36.5387,36.4766,36.4943,208026.0
2015-07-07 10:30:00,41.13,41.13,41.07,41.09,89830.0,36.4943,36.4943,36.4411,36.4588,89830.0
2015-07-07 10:35:00,41.09,41.1,41.0,41.02,236243.0,36.4588,36.4677,36.379,36.3967,236243.0
2015-07-07 10:40:00,41.01,41.03,40.94,40.99,316479.0,36.3879,36.4056,36.3258,36.3701,316479.0
2015-07-07 10:45:00,40.99,41.09,40.98,41.07,234387.0,36.3701,36.4588,36.3612,36.4411,234387.0
2015-07-07 10:50:00,41.07,41.15,41.07,41.14,110880.0,36.4411,36.5121,36.4411,36.5032,110880.0
2015-07-07 10:55:00,41.14,41.14,41.05,41.07,143935.0,36.5032,36.5032,36.4234,36.4411,143935.0
2015-07-07 11:00:00,41.07,41.07,41.0,41.0,54853.0,36.4411,36.4411,36.379,36.379,54853.0
2015-07-07 11:05:00,41.01,41.02,40.96,40.98,117345.0,36.3879,36.3967,36.3435,36.3612,117345.0
2015-07-07 11:10:00,40.98,41.06,40.98,41.02,149628.0,36.3612,36.4322,36.3612,36.3967,149628.0
2015-07-07 11:15:00,41.01,41.07,41.01,41.04,101832.0,36.3879,36.4411,36.3879,36.4145,101832.0
2015-07-07 11:20:00,41.03,41.04,40.96,40.99,252432.0,36.4056,36.4145,36.3435,36.3701,252432.0
2015-07-07 11:25:00,40.99,41.0,40.93,40.95,321941.0,36.3701,36.379,36.3169,36.3346,321941.0
2015-07-07 11:30:00,40.95,40.95,40.87,40.89,749735.0,36.3346,36.3346,36.2636,36.2814,749735.0
2015-07-07 11:35:00,40.89,40.97,40.85,40.96,228000.0,36.2814,36.3524,36.2459,36.3435,228000.0
2015-07-07 11:40:00,40.96,41.05,40.95,41.03,434142.0,36.3435,36.4234,36.3346,36.4056,434142.0
2015-07-07 11:45:00,41.03,41.04,40.99,41.01,100066.0,36.4056,36.4145,36.3701,36.3879,100066.0
2015-07-07 11:50:00,41.0,41.03,40.99,41.0,107574.0,36.379,36.4056,36.3701,36.379,107574.0
2015-07-07 11:55:00,41.0,41.16,41.0,41.11,304291.0,36.379,36.521,36.379,36.4766,304291.0
2015-07-07 12:00:00,41.11,41.12,41.08,41.11,179060.0,36.4766,36.4855,36.45,36.4766,179060.0
2015-07-07 12:05:00,41.12,41.12,41.08,41.09,104584.0,36.4855,36.4855,36.45,36.4588,104584.0
2015-07-07 12:10:00,41.09,41.1,41.04,41.05,173160.0,36.4588,36.4677,36.4145,36.4234,173160.0
2015-07-07 12:15:00,41.06,41.09,41.04,41.06,91473.0,36.4322,36.4588,36.4145,36.4322,91473.0
2015-07-07 12:20:00,41.06,41.1,41.06,41.07,59845.0,36.4322,36.4677,36.4322,36.4411,59845.0
2015-07-07 12:25:00,41.08,41.11,41.06,41.07,262694.0,36.45,36.4766,36.4322,36.4411,262694.0
2015-07-07 12:30:00,41.08,41.12,41.06,41.11,63741.0,36.45,36.4855,36.4322,36.4766,63741.0
2015-07-07 12:35:00,41.12,41.17,41.1,41.16,107509.0,36.4855,36.5298,36.4677,36.521,107509.0
2015-07-07 12:40:00,41.16,41.19,41.15,41.19,54133.0,36.521,36.5476,36.5121,36.5476,54133.0
2015-07-07 12:45:00,41.19,41.26,41.19,41.22,109113.0,36.5476,36.6097,36.5476,36.5742,109113.0
2015-07-07 12:50:00,41.22,41.27,41.21,41.26,46665.0,36.5742,36.6186,36.5653,36.6097,46665.0
2015-07-07 12:55:00,41.26,41.34,41.25,41.3,194413.0,36.6097,36.6807,36.6008,36.6452,194413.0
2015-07-07 13:00:00,41.3,41.32,41.27,41.27,101981.0,36.6452,36.6629,36.6186,36.6186,101981.0
2015-07-07 13:05:00,41.28,41.28,41.23,41.28,70281.0,36.6274,36.6274,36.5831,36.6274,70281.0
2015-07-07 13:10:00,41.28,41.43,41.27,41.43,206875.0,36.6274,36.7605,36.6186,36.7605,206875.0
2015-07-07 13:15:00,41.42,41.42,41.31,41.34,102204.0,36.7517,36.7517,36.654,36.6807,102204.0
2015-07-07 13:20:00,41.34,41.36,41.3,41.34,185456.0,36.6807,36.6984,36.6452,36.6807,185456.0
2015-07-07 13:25:00,41.34,41.38,41.32,41.37,67699.0,36.6807,36.7162,36.6629,36.7073,67699.0
2015-07-07 13:30:00,41.37,41.38,41.32,41.35,105964.0,36.7073,36.7162,36.6629,36.6895,105964.0
2015-07-07 13:35:00,41.34,41.36,41.33,41.35,24841.0,36.6807,36.6984,36.6718,36.6895,24841.0
2015-07-07 13:40:00,41.35,41.41,41.33,41.4,92013.0,36.6895,36.7428,36.6718,36.7339,92013.0
2015-07-07 13:45:00,41.4,41.41,41.36,41.38,41203.0,36.7339,36.7428,36.6984,36.7162,41203.0
2015-07-07 13:50:00,41.37,41.39,41.33,41.34,179019.0,36.7073,36.725,36.6718,36.6807,179019.0
2015-07-07 13:55:00,41.34,41.36,41.34,41.34,34509.0,36.6807,36.6984,36.6807,36.6807,34509.0
2015-07-07 14:00:00,41.35,41.37,41.34,41.36,28190.0,36.6895,36.7073,36.6807,36.6984,28190.0
2015-07-07 14:05:00,41.36,41.37,41.33,41.35,53113.0,36.6984,36.7073,36.6718,36.6895,53113.0
2015-07-07 14:10:00,41.35,41.37,41.35,41.35,33974.0,36.6895,36.7073,36.6895,36.6895,33974.0
2015-07-07 14:15:00,41.35,41.36,41.27,41.29,71139.0,36.6895,36.6984,36.6186,36.6363,71139.0
2015-07-07 14:20:00,41.29,41.31,41.26,41.29,50496.0,36.6363,36.654,36.6097,36.6363,50496.0
2015-07-07 14:25:00,41.28,41.31,41.28,41.29,72863.0,36.6274,36.654,36.6274,36.6363,72863.0
2015-07-07 14:30:00,41.29,41.34,41.28,41.32,80339.0,36.6363,36.6807,36.6274,36.6629,80339.0
2015-07-07 14:35:00,41.31,41.37,41.31,41.36,62181.0,36.654,36.7073,36.654,36.6984,62181.0
2015-07-07 14:40:00,41.37,41.54,41.37,41.52,504330.0,36.7073,36.8581,36.7073,36.8404,504330.0
2015-07-07 14:45:00,41.53,41.57,41.51,41.52,70115.0,36.8493,36.8847,36.8315,36.8404,70115.0
2015-07-07 14:50:00,41.52,41.54,41.5,41.53,71871.0,36.8404,36.8581,36.8226,36.8493,71871.0
2015-07-07 14:55:00,41.53,41.65,41.51,41.64,406802.0,36.8493,36.9557,36.8315,36.9469,406802.0
2015-07-07 15:00:00,41.64,41.66,41.61,41.63,184824.0,36.9469,36.9646,36.9202,36.938,184824.0
2015-07-07 15:05:00,41.63,41.64,41.56,41.59,252706.0,36.938,36.9469,36.8759,36.9025,252706.0
2015-07-07 15:10:00,41.6,41.6,41.56,41.58,126468.0,36.9114,36.9114,36.8759,36.8936,126468.0
2015-07-07 15:15:00,41.58,41.64,41.56,41.63,240489.0,36.8936,36.9469,36.8759,36.938,240489.0
2015-07-07 15:20:00,41.62,41.65,41.59,41.65,173438.0,36.9291,36.9557,36.9025,36.9557,173438.0
2015-07-07 15:25:00,41.65,41.68,41.64,41.64,303067.0,36.9557,36.9823,36.9469,36.9469,303067.0
2015-07-07 15:30:00,41.64,41.69,41.64,41.67,141644.0,36.9469,36.9912,36.9469,36.9735,141644.0
2015-07-07 15:35:00,41.68,41.68,41.6,41.61,121883.0,36.9823,36.9823,36.9114,36.9202,121883.0
2015-07-07 15:40:00,41.61,41.61,41.54,41.55,232606.0,36.9202,36.9202,36.8581,36.867,232606.0
2015-07-07 15:45:00,41.55,41.58,41.53,41.56,299667.0,36.867,36.8936,36.8493,36.8759,299667.0
2015-07-07 15:50:00,41.56,41.64,41.55,41.61,279403.0,36.8759,36.9469,36.867,36.9202,279403.0
2015-07-07 15:55:00,41.61,41.63,41.58,41.62,485863.0,36.9202,36.938,36.8936,36.9291,485863.0
2015-07-08 09:30:00,41.29,41.37,41.24,41.36,377389.0,36.6363,36.7073,36.5919,36.6984,377389.0
2015-07-08 09:35:00,41.36,41.39,41.32,41.33,158299.0,36.6984,36.725,36.6629,36.6718,158299.0
2015-07-08 09:40:00,41.33,41.34,41.24,41.27,158638.0,36.6718,36.6807,36.5919,36.6186,158638.0
2015-07-08 09:45:00,41.26,41.26,41.14,41.14,108825.0,36.6097,36.6097,36.5032,36.5032,108825.0
2015-07-08 09:50:00,41.13,41.14,41.07,41.12,154865.0,36.4943,36.5032,36.4411,36.4855,154865.0
2015-07-08 09:55:00,41.12,41.18,41.12,41.14,72514.0,36.4855,36.5387,36.4855,36.5032,72514.0
2015-07-08 10:00:00,41.13,41.13,41.05,41.06,82349.0,36.4943,36.4943,36.4234,36.4322,82349.0
2015-07-08 10:05:00,41.06,41.15,41.04,41.14,114461.0,36.4322,36.5121,36.4145,36.5032,114461.0
2015-07-08 10:10:00,41.14,41.14,41.08,41.1,143956.0,36.5032,36.5032,36.45,36.4677,143956.0
2015-07-08 10:15:00,41.09,41.15,41.06,41.14,235123.0,36.4588,36.5121,36.4322,36.5032,235123.0
2015-07-08 10:20:00,41.13,41.19,41.11,41.18,109796.0,36.4943,36.5476,36.4766,36.5387,109796.0
2015-07-08 10:25:00,41.18,41.18,41.12,41.15,56301.0,36.5387,36.5387,36.4855,36.5121,56301.0
2015-07-08 10:30:00,41.15,41.15,41.04,41.05,61727.0,36.5121,36.5121,36.4145,36.4234,61727.0
2015-07-08 10:35:00,41.04,41.15,41.04,41.15,102997.0,36.4145,36.5121,36.4145,36.5121,102997.0
2015-07-08 10:40:00,41.15,41.19,41.13,41.17,92344.0,36.5121,36.5476,36.4943,36.5298,92344.0
2015-07-08 10:45:00,41.16,41.2,41.13,41.18,87246.0,36.521,36.5564,36.4943,36.5387,87246.0
2015-07-08 10:50:00,41.18,41.28,41.18,41.23,229931.0,36.5387,36.6274,36.5387,36.5831,229931.0
2015-07-08 10:55:00,41.23,41.3,41.21,41.26,175666.0,36.5831,36.6452,36.5653,36.6097,175666.0
2015-07-08 11:00:00,41.26,41.26,41.17,41.2,80277.0,36.6097,36.6097,36.5298,36.5564,80277.0
2015-07-08 11:05:00,41.19,41.2,41.11,41.11,165158.0,36.5476,36.5564,36.4766,36.4766,165158.0
2015-07-08 11:10:00,41.11,41.14,41.09,41.13,105604.0,36.4766,36.5032,36.4588,36.4943,105604.0
2015-07-08 11:15:00,41.11,41.12,41.08,41.11,56489.0,36.4766,36.4855,36.45,36.4766,56489.0
2015-07-08 11:20:00,41.11,41.12,41.06,41.06,120807.0,36.4766,36.4855,36.4322,36.4322,120807.0
2015-07-08 11:25:00,41.05,41.09,41.03,41.07,88004.0,36.4234,36.4588,36.4056,36.4411,88004.0
2015-07-08 11:30:00,41.06,41.13,41.06,41.12,46678.0,36.4322,36.4943,36.4322,36.4855,46678.0
2015-07-08 11:35:00,41.11,41.14,41.06,41.09,93446.0,36.4766,36.5032,36.4322,36.4588,93446.0
2015-07-08 11:40:00,41.09,41.09,41.03,41.08,71180.0,36.4588,36.4588,36.4056,36.45,71180.0
2015-07-08 11:45:00,41.08,41.1,41.05,41.06,92809.0,36.45,36.4677,36.4234,36.4322,92809.0
2015-07-08 11:50:00,41.06,41.06,41.0,41.02,155407.0,36.4322,36.4322,36.379,36.3967,155407.0
2015-07-08 11:55:00,41.02,41.02,40.96,41.02,153972.0,36.3967,36.3967,36.3435,36.3967,153972.0
2015-07-08 12:00:00,41.02,41.1,41.02,41.08,110198.0,36.3967,36.4677,36.3967,36.45,110198.0
2015-07-08 12:05:00,41.08,41.09,41.06,41.07,128192.0,36.45,36.4588,36.4322,36.4411,128192.0
2015-07-08 12:10:00,41.07,41.08,41.03,41.06,281065.0,36.4411,36.45,36.4056,36.4322,281065.0
2015-07-08 12:15:00,41.06,41.07,41.03,41.07,125445.0,36.4322,36.4411,36.4056,36.4411,125445.0
2015-07-08 12:20:00,41.08,41.13,41.08,41.09,105406.0,36.45,36.4943,36.45,36.4588,105406.0
2015-07-08 12:25:00,41.1,41.11,41.09,41.11,102421.0,36.4677,36.4766,36.4588,36.4766,102421.0
2015-07-08 12:30:00,41.1,41.1,41.06,41.06,57450.0,36.4677,36.4677,36.4322,36.4322,57450.0
2015-07-08 12:35:00,41.06,41.1,41.06,41.08,70608.0,36.4322,36.4677,36.4322,36.45,70608.0
2015-07-08 12:40:00,41.08,41.08,41.06,41.06,79358.0,36.45,36.45,36.4322,36.4322,79358.0
2015-07-08 12:45:00,41.06,41.1,41.03,41.09,43279.0,36.4322,36.4677,36.4056,36.4588,43279.0
2015-07-08 12:50:00,41.09,41.11,41.07,41.1,58444.0,36.4588,36.4766,36.4411,36.4677,58444.0
2015-07-08 12:55:00,41.09,41.19,41.09,41.18,137946.0,36.4588,36.5476,36.4588,36.5387,137946.0
2015-07-08 13:00:00,41.17,41.17,41.11,41.12,79013.0,36.5298,36.5298,36.4766,36.4855,79013.0
2015-07-08 13:05:00,41.11,41.14,41.09,41.13,164134.0,36.4766,36.5032,36.4588,36.4943,164134.0
2015-07-08 13:10:00,41.13,41.2,41.12,41.14,215539.0,36.4943,36.5564,36.4855,36.5032,215539.0
2015-07-08 13:15:00,41.13,41.17,41.12,41.14,131112.0,36.4943,36.5298,36.4855,36.5032,131112.0
2015-07-08 13:20:00,41.14,41.14,41.1,41.14,84910.0,36.5032,36.5032,36.4677,36.5032,84910.0
2015-07-08 13:25:00,41.13,41.19,41.13,41.19,35985.0,36.4943,36.5476,36.4943,36.5476,35985.0
2015-07-08 13:30:00,41.19,41.19,41.13,41.14,50224.0,36.5476,36.5476,36.4943,36.5032,50224.0
2015-07-08 13:35:00,41.14,41.18,41.14,41.16,49425.0,36.5032,36.5387,36.5032,36.521,49425.0
2015-07-08 13:40:00,41.16,41.2,41.16,41.2,52437.0,36.521,36.5564,36.521,36.5564,52437.0
2015-07-08 13:45:00,41.2,41.22,41.18,41.21,57578.0,36.5564,36.5742,36.5387,36.5653,57578.0
2015-07-08 13:50:00,41.22,41.23,41.19,41.21,36359.0,36.5742,36.5831,36.5476,36.5653,36359.0
2015-07-08 13:55:00,41.22,41.26,41.22,41.22,178582.0,36.5742,36.6097,36.5742,36.5742,178582.0
2015-07-08 14:00:00,41.22,41.24,41.16,41.19,339265.0,36.5742,36.5919,36.521,36.5476,339265.0
2015-07-08 14:05:00,41.19,41.24,41.13,41.18,535822.0,36.5476,36.5919,36.4943,36.5387,535822.0
2015-07-08 14:10:00,41.18,41.21,41.17,41.19,97761.0,36.5387,36.5653,36.5298,36.5476,97761.0
2015-07-08 14:15:00,41.2,41.23,41.12,41.12,247032.0,36.5564,36.5831,36.4855,36.4855,247032.0
2015-07-08 14:20:00,41.12,41.14,41.1,41.14,87892.0,36.4855,36.5032,36.4677,36.5032,87892.0
2015-07-08 14:25:00,41.13,41.14,41.09,41.13,48963.0,36.4943,36.5032,36.4588,36.4943,48963.0
2015-07-08 14:30:00,41.12,41.12,41.07,41.07,61814.0,36.4855,36.4855,36.4411,36.4411,61814.0
2015-07-08 14:35:00,41.07,41.09,41.05,41.07,62339.0,36.4411,36.4588,36.4234,36.4411,62339.0
2015-07-08 14:40:00,41.07,41.08,41.02,41.03,170846.0,36.4411,36.45,36.3967,36.4056,170846.0
2015-07-08 14:45:00,41.03,41.03,40.94,40.95,211036.0,36.4056,36.4056,36.3258,36.3346,211036.0
2015-07-08 14:50:00,40.94,41.0,40.93,41.0,218355.0,36.3258,36.379,36.3169,36.379,218355.0
2015-07-08 14:55:00,41.01,41.08,40.96,40.97,355864.0,36.3879,36.45,36.3435,36.3524,355864.0
2015-07-08 15:00:00,40.98,41.06,40.98,40.99,419859.0,36.3612,36.4322,36.3612,36.3701,419859.0
2015-07-08 15:05:00,40.99,41.07,40.98,41.06,150773.0,36.3701,36.4411,36.3612,36.4322,150773.0
2015-07-08 15:10:00,41.06,41.13,41.06,41.1,162203.0,36.4322,36.4943,36.4322,36.4677,162203.0
2015-07-08 15:15:00,41.1,41.13,41.04,41.04,145261.0,36.4677,36.4943,36.4145,36.4145,145261.0
2015-07-08 15:20:00,41.05,41.07,41.0,41.03,177021.0,36.4234,36.4411,36.379,36.4056,177021.0
2015-07-08 15:25:00,41.02,41.05,40.95,40.96,319675.0,36.3967,36.4234,36.3346,36.3435,319675.0
2015-07-08 15:30:00,40.97,41.06,40.96,41.02,225630.0,36.3524,36.4322,36.3435,36.3967,225630.0
2015-07-08 15:35:00,41.01,41.05,40.97,41.02,414471.0,36.3879,36.4234,36.3524,36.3967,414471.0
2015-07-08 15:40:00,41.02,41.09,41.01,41.06,459444.0,36.3967,36.4588,36.3879,36.4322,459444.0
2015-07-08 15:45:00,41.05,41.06,40.98,41.03,393238.0,36.4234,36.4322,36.3612,36.4056,393238.0
2015-07-08 15:50:00,41.02,41.03,40.99,41.03,175890.0,36.3967,36.4056,36.3701,36.4056,175890.0
2015-07-08 15:55:00,41.02,41.03,40.95,40.97,921185.0,36.3967,36.4056,36.3346,36.3524,921185.0
2015-07-09 09:30:00,41.42,41.53,41.41,41.52,330598.0,36.7517,36.8493,36.7428,36.8404,330598.0
2015-07-09 09:35:00,41.52,41.53,41.43,41.46,151445.0,36.8404,36.8493,36.7605,36.7871,151445.0
2015-07-09 09:40:00,41.46,41.49,41.41,41.43,181741.0,36.7871,36.8138,36.7428,36.7605,181741.0
2015-07-09 09:45:00,41.43,41.44,41.36,41.42,162210.0,36.7605,36.7694,36.6984,36.7517,162210.0
2015-07-09 09:50:00,41.41,41.45,41.38,41.4,135707.0,36.7428,36.7783,36.7162,36.7339,135707.0
2015-07-09 09:55:00,41.41,41.41,41.36,41.41,110731.0,36.7428,36.7428,36.6984,36.7428,110731.0
2015-07-09 10:00:00,41.41,41.44,41.38,41.41,143471.0,36.7428,36.7694,36.7162,36.7428,143471.0
2015-07-09 10:05:00,41.41,41.43,41.33,41.34,142009.0,36.7428,36.7605,36.6718,36.6807,142009.0
2015-07-09 10:10:00,41.34,41.39,41.32,41.37,245475.0,36.6807,36.725,36.6629,36.7073,245475.0
2015-07-09 10:15:00,41.39,41.4,41.32,41.32,149630.0,36.725,36.7339,36.6629,36.6629,149630.0
2015-07-09 10:20:00,41.32,41.33,41.29,41.32,75557.0,36.6629,36.6718,36.6363,36.6629,75557.0
2015-07-09 10:25:00,41.32,41.33,41.23,41.24,158425.0,36.6629,36.6718,36.5831,36.5919,158425.0
2015-07-09 10:30:00,41.24,41.3,41.24,41.27,85112.0,36.5919,36.6452,36.5919,36.6186,85112.0
2015-07-09 10:35:00,41.27,41.31,41.26,41.27,55725.0,36.6186,36.654,36.6097,36.6186,55725.0
2015-07-09 10:40:00,41.27,41.31,41.24,41.31,91720.0,36.6186,36.654,36.5919,36.654,91720.0
2015-07-09 10:45:00,41.3,41.33,41.29,41.31,101381.0,36.6452,36.6718,36.6363,36.654,101381.0
2015-07-09 10:50:00,41.31,41.33,41.29,41.31,42331.0,36.654,36.6718,36.6363,36.654,42331.0
2015-07-09 10:55:00,41.31,41.35,41.31,41.35,65604.0,36.654,36.6895,36.654,36.6895,65604.0
2015-07-09 11:00:00,41.35,41.37,41.32,41.33,95890.0,36.6895,36.7073,36.6629,36.6718,95890.0
2015-07-09 11:05:00,41.33,41.36,41.31,41.35,79113.0,36.6718,36.6984,36.654,36.6895,79113.0
2015-07-09 11:10:00,41.36,41.38,41.35,41.36,69316.0,36.6984,36.7162,36.6895,36.6984,69316.0
2015-07-09 11:15:00,41.36,41.37,41.34,41.35,60640.0,36.6984,36.7073,36.6807,36.6895,60640.0
2015-07-09 11:20:00,41.35,41.35,41.3,41.32,49133.0,36.6895,36.6895,36.6452,36.6629,49133.0
2015-07-09 11:25:00,41.32,41.32,41.27,41.27,70761.0,36.6629,36.6629,36.6186,36.6186,70761.0
2015-07-09 11:30:00,41.27,41.29,41.25,41.25,67067.0,36.6186,36.6363,36.6008,36.6008,67067.0
2015-07-09 11:35:00,41.25,41.26,41.23,41.25,65374.0,36.6008,36.6097,36.5831,36.6008,65374.0
2015-07-09 11:40:00,41.25,41.28,41.24,41.27,72029.0,36.6008,36.6274,36.5919,36.6186,72029.0
2015-07-09 11:45:00,41.26,41.29,41.25,41.26,79239.0,36.6097,36.6363,36.6008,36.6097,79239.0
2015-07-09 11:50:00,41.27,41.27,41.24,41.27,13759.0,36.6186,36.6186,36.5919,36.6186,13759.0
2015-07-09 11:55:00,41.27,41.27,41.19,41.19,206701.0,36.6186,36.6186,36.5476,36.5476,206701.0
2015-07-09 12:00:00,41.19,41.24,41.18,41.23,53235.0,36.5476,36.5919,36.5387,36.5831,53235.0
2015-07-09 12:05:00,41.23,41.23,41.15,41.18,163437.0,36.5831,36.5831,36.5121,36.5387,163437.0
2015-07-09 12:10:00,41.17,41.19,41.16,41.18,80123.0,36.5298,36.5476,36.521,36.5387,80123.0
2015-07-09 12:15:00,41.18,41.22,41.15,41.22,80266.0,36.5387,36.5742,36.5121,36.5742,80266.0
2015-07-09 12:20:00,41.22,41.22,41.18,41.2,53349.0,36.5742,36.5742,36.5387,36.5564,53349.0
2015-07-09 12:25:00,41.19,41.2,41.17,41.18,16716.0,36.5476,36.5564,36.5298,36.5387,16716.0
2015-07-09 12:30:00,41.17,41.2,41.17,41.2,41462.0,36.5298,36.5564,36.5298,36.5564,41462.0
2015-07-09 12:35:00,41.2,41.2,41.15,41.15,36413.0,36.5564,36.5564,36.5121,36.5121,36413.0
2015-07-09 12:40:00,41.15,41.17,41.14,41.15,104606.0,36.5121,36.5298,36.5032,36.5121,104606.0
2015-07-09 12:45:00,41.15,41.2,41.14,41.16,140615.0,36.5121,36.5564,36.5032,36.521,140615.0
2015-07-09 12:50:00,41.16,41.2,41.16,41.2,33689.0,36.521,36.5564,36.521,36.5564,33689.0
2015-07-09 12:55:00,41.2,41.21,41.18,41.19,56076.0,36.5564,36.5653,36.5387,36.5476,56076.0
2015-07-09 13:00:00,41.18,41.2,41.14,41.17,32149.0,36.5387,36.5564,36.5032,36.5298,32149.0
2015-07-09 13:05:00,41.17,41.17,41.09,41.12,106488.0,36.5298,36.5298,36.4588,36.4855,106488.0
2015-07-09 13:10:00,41.13,41.13,41.11,41.12,22566.0,36.4943,36.4943,36.4766,36.4855,22566.0
2015-07-09 13:15:00,41.12,41.13,41.09,41.09,45444.0,36.4855,36.4943,36.4588,36.4588,45444.0
2015-07-09 13:20:00,41.09,41.09,41.04,41.08,47382.0,36.4588,36.4588,36.4145,36.45,47382.0
2015-07-09 13:25:00,41.09,41.1,41.04,41.05,46133.0,36.4588,36.4677,36.4145,36.4234,46133.0
2015-07-09 13:30:00,41.05,41.09,41.04,41.09,36022.0,36.4234,36.4588,36.4145,36.4588,36022.0
2015-07-09 13:35:00,41.08,41.12,41.06,41.11,112584.0,36.45,36.4855,36.4322,36.4766,112584.0
2015-07-09 13:40:00,41.11,41.11,41.04,41.06,86503.0,36.4766,36.4766,36.4145,36.4322,86503.0
2015-07-09 13:45:00,41.05,41.08,41.05,41.08,31624.0,36.4234,36.45,36.4234,36.45,31624.0
2015-07-09 13:50:00,41.07,41.08,41.01,41.01,81657.0,36.4411,36.45,36.3879,36.3879,81657.0
2015-07-09 13:55:00,41.01,41.06,41.01,41.05,98284.0,36.3879,36.4322,36.3879,36.4234,98284.0
2015-07-09 14:00:00,41.05,41.07,41.03,41.07,38217.0,36.4234,36.4411,36.4056,36.4411,38217.0
2015-07-09 14:05:00,41.06,41.07,41.02,41.03,26431.0,36.4322,36.4411,36.3967,36.4056,26431.0
2015-07-09 14:10:00,41.02,41.03,40.95,40.96,120173.0,36.3967,36.4056,36.3346,36.3435,120173.0
2015-07-09 14:15:00,40.96,40.97,40.9,40.93,108850.0,36.3435,36.3524,36.2903,36.3169,108850.0
2015-07-09 14:20:00,40.93,40.93,40.89,40.89,49123.0,36.3169,36.3169,36.2814,36.2814,49123.0
2015-07-09 14:25:00,40.89,40.9,40.86,40.89,91085.0,36.2814,36.2903,36.2548,36.2814,91085.0
2015-07-09 14:30:00,40.89,40.89,40.79,40.85,163583.0,36.2814,36.2814,36.1927,36.2459,163583.0
2015-07-09 14:35:00,40.85,40.91,40.84,40.89,125404.0,36.2459,36.2991,36.237,36.2814,125404.0
2015-07-09 14:40:00,40.89,40.9,40.86,40.9,92053.0,36.2814,36.2903,36.2548,36.2903,92053.0
2015-07-09 14:45:00,40.9,40.91,40.85,40.86,123924.0,36.2903,36.2991,36.2459,36.2548,123924.0
2015-07-09 14:50:00,40.87,40.95,40.86,40.94,113886.0,36.2636,36.3346,36.2548,36.3258,113886.0
2015-07-09 14:55:00,40.94,40.98,40.92,40.97,75098.0,36.3258,36.3612,36.308,36.3524,75098.0
2015-07-09 15:00:00,40.96,40.99,40.94,40.99,34137.0,36.3435,36.3701,36.3258,36.3701,34137.0
2015-07-09 15:05:00,40.98,40.99,40.96,40.98,47758.0,36.3612,36.3701,36.3435,36.3612,47758.0
2015-07-09 15:10:00,40.99,41.02,40.98,41.0,105907.0,36.3701,36.3967,36.3612,36.379,105907.0
2015-07-09 15:15:00,41.0,41.04,40.99,41.03,22596.0,36.379,36.4145,36.3701,36.4056,22596.0
2015-07-09 15:20:00,41.02,41.03,40.99,40.99,38062.0,36.3967,36.4056,36.3701,36.3701,38062.0
2015-07-09 15:25:00,40.99,40.99,40.92,40.92,34520.0,36.3701,36.3701,36.308,36.308,34520.0
2015-07-09 15:30:00,40.91,40.94,40.86,40.87,104878.0,36.2991,36.3258,36.2548,36.2636,104878.0
2015-07-09 15:35:00,40.87,40.89,40.84,40.88,69165.0,36.2636,36.2814,36.237,36.2725,69165.0
2015-07-09 15:40:00,40.87,40.95,40.86,40.91,166205.0,36.2636,36.3346,36.2548,36.2991,166205.0
2015-07-09 15:45:00,40.91,40.93,40.9,40.93,129937.0,36.2991,36.3169,36.2903,36.3169,129937.0
2015-07-09 15:50:00,40.92,40.93,40.87,40.88,166849.0,36.308,36.3169,36.2636,36.2725,166849.0
2015-07-09 15:55:00,40.87,40.91,40.8,40.81,1161763.0,36.2636,36.2991,36.2015,36.2104,1161763.0
2015-07-10 09:30:00,41.31,41.37,41.29,41.34,264659.0,36.654,36.7073,36.6363,36.6807,264659.0
2015-07-10 09:35:00,41.35,41.38,41.32,41.32,160326.0,36.6895,36.7162,36.6629,36.6629,160326.0
2015-07-10 09:40:00,41.32,41.33,41.26,41.29,172849.0,36.6629,36.6718,36.6097,36.6363,172849.0
2015-07-10 09:45:00,41.29,41.32,41.27,41.29,112375.0,36.6363,36.6629,36.6186,36.6363,112375.0
2015-07-10 09:50:00,41.3,41.38,41.28,41.35,99583.0,36.6452,36.7162,36.6274,36.6895,99583.0
2015-07-10 09:55:00,41.35,41.37,41.31,41.31,94660.0,36.6895,36.7073,36.654,36.654,94660.0
2015-07-10 10:00:00,41.31,41.37,41.31,41.36,77753.0,36.654,36.7073,36.654,36.6984,77753.0
2015-07-10 10:05:00,41.37,41.39,41.35,41.35,63798.0,36.7073,36.725,36.6895,36.6895,63798.0
2015-07-10 10:10:00,41.35,41.36,41.32,41.36,323426.0,36.6895,36.6984,36.6629,36.6984,323426.0
2015-07-10 10:15:00,41.37,41.39,41.35,41.36,63615.0,36.7073,36.725,36.6895,36.6984,63615.0
2015-07-10 10:20:00,41.36,41.37,41.3,41.31,63560.0,36.6984,36.7073,36.6452,36.654,63560.0
2015-07-10 10:25:00,41.3,41.34,41.29,41.34,46029.0,36.6452,36.6807,36.6363,36.6807,46029.0
2015-07-10 10:30:00,41.34,41.35,41.32,41.33,48181.0,36.6807,36.6895,36.6629,36.6718,48181.0
2015-07-10 10:35:00,41.33,41.34,41.28,41.29,50052.0,36.6718,36.6807,36.6274,36.6363,50052.0
2015-07-10 10:40:00,41.29,41.29,41.22,41.23,142537.0,36.6363,36.6363,36.5742,36.5831,142537.0
2015-07-10 10:45:00,41.23,41.26,41.21,41.25,101438.0,36.5831,36.6097,36.5653,36.6008,101438.0
2015-07-10 10:50:00,41.26,41.31,41.26,41.29,37401.0,36.6097,36.654,36.6097,36.6363,37401.0
2015-07-10 10:55:00,41.3,41.36,41.3,41.34,133506.0,36.6452,36.6984,36.6452,36.6807,133506.0
2015-07-10 11:00:00,41.34,41.4,41.33,41.38,357785.0,36.6807,36.7339,36.6718,36.7162,357785.0
2015-07-10 11:05:00,41.38,41.42,41.38,41.41,59032.0,36.7162,36.7517,36.7162,36.7428,59032.0
2015-07-10 11:10:00,41.41,41.41,41.37,41.39,80953.0,36.7428,36.7428,36.7073,36.725,80953.0
2015-07-10 11:15:00,41.38,41.41,41.38,41.4,41570.0,36.7162,36.7428,36.7162,36.7339,41570.0
2015-07-10 11:20:00,41.41,41.44,41.41,41.41,50211.0,36.7428,36.7694,36.7428,36.7428,50211.0
2015-07-10 11:25:00,41.41,41.41,41.38,41.4,42694.0,36.7428,36.7428,36.7162,36.7339,42694.0
2015-07-10 11:30:00,41.4,41.42,41.36,41.37,77773.0,36.7339,36.7517,36.6984,36.7073,77773.0
2015-07-10 11:35:00,41.38,41.4,41.37,41.4,36586.0,36.7162,36.7339,36.7073,36.7339,36586.0
2015-07-10 11:40:00,41.39,41.47,41.39,41.46,82882.0,36.725,36.796,36.725,36.7871,82882.0
2015-07-10 11:45:00,41.46,41.5,41.44,41.47,86913.0,36.7871,36.8226,36.7694,36.796,86913.0
2015-07-10 11:50:00,41.48,41.5,41.47,41.48,51187.0,36.8049,36.8226,36.796,36.8049,51187.0
2015-07-10 11:55:00,41.47,41.49,41.46,41.46,36279.0,36.796,36.8138,36.7871,36.7871,36279.0
2015-07-10 12:00:00,41.46,41.48,41.45,41.46,48838.0,36.7871,36.8049,36.7783,36.7871,48838.0
2015-07-10 12:05:00,41.46,41.47,41.45,41.47,29184.0,36.7871,36.796,36.7783,36.796,29184.0
2015-07-10 12:10:00,41.47,41.49,41.46,41.47,36198.0,36.796,36.8138,36.7871,36.796,36198.0
2015-07-10 12:15:00,41.46,41.47,41.45,41.45,10227.0,36.7871,36.796,36.7783,36.7783,10227.0
2015-07-10 12:20:00,41.45,41.48,41.45,41.47,11373.0,36.7783,36.8049,36.7783,36.796,11373.0
2015-07-10 12:25:00,41.47,41.48,41.45,41.47,21519.0,36.796,36.8049,36.7783,36.796,21519.0
2015-07-10 12:30:00,41.46,41.47,41.41,41.41,90724.0,36.7871,36.796,36.7428,36.7428,90724.0
2015-07-10 12:35:00,41.42,41.44,41.39,41.43,28800.0,36.7517,36.7694,36.725,36.7605,28800.0
2015-07-10 12:40:00,41.43,41.44,41.4,41.41,80157.0,36.7605,36.7694,36.7339,36.7428,80157.0
2015-07-10 12:45:00,41.41,41.46,41.4,41.45,52323.0,36.7428,36.7871,36.7339,36.7783,52323.0
2015-07-10 12:50:00,41.46,41.47,41.44,41.47,18199.0,36.7871,36.796,36.7694,36.796,18199.0
2015-07-10 12:55:00,41.47,41.48,41.45,41.47,18748.0,36.796,36.8049,36.7783,36.796,18748.0
2015-07-10 13:00:00,41.46,41.47,41.43,41.45,22736.0,36.7871,36.796,36.7605,36.7783,22736.0
2015-07-10 13:05:00,41.45,41.47,41.43,41.44,73066.0,36.7783,36.796,36.7605,36.7694,73066.0
2015-07-10 13:10:00,41.43,41.43,41.4,41.43,55368.0,36.7605,36.7605,36.7339,36.7605,55368.0
2015-07-10 13:15:00,41.43,41.43,41.39,41.4,108891.0,36.7605,36.7605,36.725,36.7339,108891.0
2015-07-10 13:20:00,41.4,41.42,41.38,41.41,59130.0,36.7339,36.7517,36.7162,36.7428,59130.0
2015-07-10 13:25:00,41.41,41.43,41.4,41.41,47237.0,36.7428,36.7605,36.7339,36.7428,47237.0
2015-07-10 13:30:00,41.42,41.42,41.39,41.4,17566.0,36.7517,36.7517,36.725,36.7339,17566.0
2015-07-10 13:35:00,41.4,41.42,41.39,41.42,23253.0,36.7339,36.7517,36.725,36.7517,23253.0
2015-07-10 13:40:00,41.41,41.41,41.39,41.41,40157.0,36.7428,36.7428,36.725,36.7428,40157.0
2015-07-10 13:45:00,41.41,41.41,41.36,41.37,26195.0,36.7428,36.7428,36.6984,36.7073,26195.0
2015-07-10 13:50:00,41.36,41.39,41.36,41.38,38497.0,36.6984,36.725,36.6984,36.7162,38497.0
2015-07-10 13:55:00,41.37,41.39,41.36,41.39,10933.0,36.7073,36.725,36.6984,36.725,10933.0
2015-07-10 14:00:00,41.4,41.44,41.39,41.44,60915.0,36.7339,36.7694,36.725,36.7694,60915.0
2015-07-10 14:05:00,41.44,41.45,41.42,41.43,41231.0,36.7694,36.7783,36.7517,36.7605,41231.0
2015-07-10 14:10:00,41.43,41.47,41.43,41.47,71914.0,36.7605,36.796,36.7605,36.796,71914.0
2015-07-10 14:15:00,41.46,41.49,41.46,41.48,34034.0,36.7871,36.8138,36.7871,36.8049,34034.0
2015-07-10 14:20:00,41.48,41.5,41.47,41.48,50144.0,36.8049,36.8226,36.796,36.8049,50144.0
2015-07-10 14:25:00,41.47,41.5,41.46,41.47,35698.0,36.796,36.8226,36.7871,36.796,35698.0
2015-07-10 14:30:00,41.48,41.5,41.47,41.5,153602.0,36.8049,36.8226,36.796,36.8226,153602.0
2015-07-10 14:35:00,41.49,41.5,41.47,41.49,20709.0,36.8138,36.8226,36.796,36.8138,20709.0
2015-07-10 14:40:00,41.5,41.54,41.49,41.53,55007.0,36.8226,36.8581,36.8138,36.8493,55007.0
2015-07-10 14:45:00,41.54,41.55,41.53,41.54,31264.0,36.8581,36.867,36.8493,36.8581,31264.0
2015-07-10 14:50:00,41.55,41.55,41.52,41.54,14681.0,36.867,36.867,36.8404,36.8581,14681.0
2015-07-10 14:55:00,41.53,41.55,41.52,41.53,26638.0,36.8493,36.867,36.8404,36.8493,26638.0
2015-07-10 15:00:00,41.53,41.54,41.51,41.51,23817.0,36.8493,36.8581,36.8315,36.8315,23817.0
2015-07-10 15:05:00,41.51,41.52,41.5,41.51,34285.0,36.8315,36.8404,36.8226,36.8315,34285.0
2015-07-10 15:10:00,41.51,41.55,41.5,41.55,44076.0,36.8315,36.867,36.8226,36.867,44076.0
2015-07-10 15:15:00,41.55,41.58,41.55,41.57,38395.0,36.867,36.8936,36.867,36.8847,38395.0
2015-07-10 15:20:00,41.57,41.58,41.55,41.56,67527.0,36.8847,36.8936,36.867,36.8759,67527.0
2015-07-10 15:25:00,41.56,41.56,41.52,41.52,46516.0,36.8759,36.8759,36.8404,36.8404,46516.0
2015-07-10 15:30:00,41.52,41.53,41.49,41.5,47209.0,36.8404,36.8493,36.8138,36.8226,47209.0
2015-07-10 15:35:00,41.5,41.52,41.48,41.51,80397.0,36.8226,36.8404,36.8049,36.8315,80397.0
2015-07-10 15:40:00,41.51,41.52,41.49,41.52,76587.0,36.8315,36.8404,36.8138,36.8404,76587.0
2015-07-10 15:45:00,41.52,41.52,41.48,41.5,160889.0,36.8404,36.8404,36.8049,36.8226,160889.0
2015-07-10 15:50:00,41.5,41.52,41.49,41.5,208878.0,36.8226,36.8404,36.8138,36.8226,208878.0
2015-07-10 15:55:00,41.5,41.51,41.42,41.43,758512.0,36.8226,36.8315,36.7517,36.7605,758512.0
2015-07-13 09:30:00,41.7,41.79,41.69,41.77,215789.0,37.0001,37.0799,36.9912,37.0622,215789.0
2015-07-13 09:35:00,41.77,41.79,41.73,41.74,202494.0,37.0622,37.0799,37.0267,37.0356,202494.0
2015-07-13 09:40:00,41.75,41.8,41.74,41.8,167544.0,37.0445,37.0888,37.0356,37.0888,167544.0
2015-07-13 09:45:00,41.81,41.9,41.8,41.89,260671.0,37.0977,37.1776,37.0888,37.1687,260671.0
2015-07-13 09:50:00,41.89,41.92,41.83,41.83,211939.0,37.1687,37.1953,37.1154,37.1154,211939.0
2015-07-13 09:55:00,41.83,41.84,41.81,41.84,67480.0,37.1154,37.1243,37.0977,37.1243,67480.0
2015-07-13 10:00:00,41.84,41.88,41.82,41.83,106269.0,37.1243,37.1598,37.1066,37.1154,106269.0
2015-07-13 10:05:00,41.83,41.87,41.83,41.86,64939.0,37.1154,37.1509,37.1154,37.1421,64939.0
2015-07-13 10:10:00,41.86,41.9,41.85,41.9,59288.0,37.1421,37.1776,37.1332,37.1776,59288.0
2015-07-13 10:15:00,41.89,41.93,41.89,41.92,68738.0,37.1687,37.2042,37.1687,37.1953,68738.0
2015-07-13 10:20:00,41.92,41.93,41.87,41.89,47464.0,37.1953,37.2042,37.1509,37.1687,47464.0
2015-07-13 10:25:00,41.89,41.9,41.85,41.87,62615.0,37.1687,37.1776,37.1332,37.1509,62615.0
2015-07-13 10:30:00,41.88,41.91,41.86,41.89,45829.0,37.1598,37.1864,37.1421,37.1687,45829.0
2015-07-13 10:35:00,41.89,41.89,41.84,41.86,28109.0,37.1687,37.1687,37.1243,37.1421,28109.0
2015-07-13 10:40:00,41.87,41.88,41.85,41.86,38846.0,37.1509,37.1598,37.1332,37.1421,38846.0
2015-07-13 10:45:00,41.87,41.88,41.85,41.87,23273.0,37.1509,37.1598,37.1332,37.1509,23273.0
2015-07-13 10:50:00,41.87,41.9,41.87,41.89,33876.0,37.1509,37.1776,37.1509,37.1687,33876.0
2015-07-13 10:55:00,41.88,41.9,41.87,41.87,74423.0,37.1598,37.1776,37.1509,37.1509,74423.0
2015-07-13 11:00:00,41.87,41.89,41.86,41.88,29296.0,37.1509,37.1687,37.1421,37.1598,29296.0
2015-07-13 11:05:00,41.89,41.91,41.88,41.9,37114.0,37.1687,37.1864,37.1598,37.1776,37114.0
2015-07-13 11:10:00,41.9,41.91,41.85,41.85,52548.0,37.1776,37.1864,37.1332,37.1332,52548.0
2015-07-13 11:15:00,41.86,41.87,41.84,41.87,28640.0,37.1421,37.1509,37.1243,37.1509,28640.0
2015-07-13 11:20:00,41.86,41.88,41.86,41.87,16368.0,37.1421,37.1598,37.1421,37.1509,16368.0
2015-07-13 11:25:00,41.88,41.89,41.85,41.89,28539.0,37.1598,37.1687,37.1332,37.1687,28539.0
2015-07-13 11:30:00,41.88,41.93,41.88,41.92,153222.0,37.1598,37.2042,37.1598,37.1953,153222.0
2015-07-13 11:35:00,41.92,41.95,41.92,41.95,18538.0,37.1953,37.2219,37.1953,37.2219,18538.0
2015-07-13 11:40:00,41.94,41.95,41.91,41.92,86686.0,37.213,37.2219,37.1864,37.1953,86686.0
2015-07-13 11:45:00,41.92,41.93,41.91,41.91,67638.0,37.1953,37.2042,37.1864,37.1864,67638.0
2015-07-13 11:50:00,41.91,41.94,41.91,41.92,106132.0,37.1864,37.213,37.1864,37.1953,106132.0
2015-07-13 11:55:00,41.93,41.95,41.92,41.94,22042.0,37.2042,37.2219,37.1953,37.213,22042.0
2015-07-13 12:00:00,41.95,41.95,41.93,41.93,19224.0,37.2219,37.2219,37.2042,37.2042,19224.0
2015-07-13 12:05:00,41.93,41.95,41.93,41.94,17963.0,37.2042,37.2219,37.2042,37.213,17963.0
2015-07-13 12:10:00,41.96,41.97,41.94,41.95,38656.0,37.2308,37.2397,37.213,37.2219,38656.0
2015-07-13 12:15:00,41.96,41.96,41.91,41.92,18371.0,37.2308,37.2308,37.1864,37.1953,18371.0
2015-07-13 12:20:00,41.92,41.94,41.91,41.93,34989.0,37.1953,37.213,37.1864,37.2042,34989.0
2015-07-13 12:25:00,41.94,41.98,41.93,41.97,16275.0,37.213,37.2485,37.2042,37.2397,16275.0
2015-07-13 12:30:00,41.97,41.98,41.95,41.96,26506.0,37.2397,37.2485,37.2219,37.2308,26506.0
2015-07-13 12:35:00,41.96,41.97,41.94,41.95,8977.0,37.2308,37.2397,37.213,37.2219,8977.0
2015-07-13 12:40:00,41.94,41.95,41.93,41.93,28127.0,37.213,37.2219,37.2042,37.2042,28127.0
2015-07-13 12:45:00,41.93,41.94,41.92,41.93,21026.0,37.2042,37.213,37.1953,37.2042,21026.0
2015-07-13 12:50:00,41.94,41.95,41.91,41.91,74011.0,37.213,37.2219,37.1864,37.1864,74011.0
2015-07-13 12:55:00,41.91,41.94,41.9,41.93,46202.0,37.1864,37.213,37.1776,37.2042,46202.0
2015-07-13 13:00:00,41.93,41.95,41.91,41.93,66003.0,37.2042,37.2219,37.1864,37.2042,66003.0
2015-07-13 13:05:00,41.93,41.96,41.93,41.95,77658.0,37.2042,37.2308,37.2042,37.2219,77658.0
2015-07-13 13:10:00,41.95,41.95,41.93,41.94,19884.0,37.2219,37.2219,37.2042,37.213,19884.0
2015-07-13 13:15:00,41.93,41.96,41.93,41.94,32544.0,37.2042,37.2308,37.2042,37.213,32544.0
2015-07-13 13:20:00,41.95,41.95,41.93,41.95,13229.0,37.2219,37.2219,37.2042,37.2219,13229.0
2015-07-13 13:25:00,41.95,41.97,41.95,41.96,30199.0,37.2219,37.2397,37.2219,37.2308,30199.0
2015-07-13 13:30:00,41.96,41.98,41.96,41.96,13422.0,37.2308,37.2485,37.2308,37.2308,13422.0
2015-07-13 13:35:00,41.96,41.97,41.95,41.97,15919.0,37.2308,37.2397,37.2219,37.2397,15919.0
2015-07-13 13:40:00,41.98,41.98,41.96,41.98,11971.0,37.2485,37.2485,37.2308,37.2485,11971.0
2015-07-13 13:45:00,41.98,41.98,41.95,41.95,13027.0,37.2485,37.2485,37.2219,37.2219,13027.0
2015-07-13 13:50:00,41.95,41.96,41.93,41.95,13530.0,37.2219,37.2308,37.2042,37.2219,13530.0
2015-07-13 13:55:00,41.94,41.94,41.92,41.94,26850.0,37.213,37.213,37.1953,37.213,26850.0
2015-07-13 14:00:00,41.95,41.97,41.94,41.95,22477.0,37.2219,37.2397,37.213,37.2219,22477.0
2015-07-13 14:05:00,41.95,41.97,41.94,41.96,24376.0,37.2219,37.2397,37.213,37.2308,24376.0
2015-07-13 14:10:00,41.97,41.98,41.96,41.97,34321.0,37.2397,37.2485,37.2308,37.2397,34321.0
2015-07-13 14:15:00,41.96,41.98,41.96,41.98,22115.0,37.2308,37.2485,37.2308,37.2485,22115.0
2015-07-13 14:20:00,41.98,42.0,41.98,42.0,66509.0,37.2485,37.2663,37.2485,37.2663,66509.0
2015-07-13 14:25:00,42.0,42.0,41.97,41.98,57562.0,37.2663,37.2663,37.2397,37.2485,57562.0
2015-07-13 14:30:00,41.98,41.99,41.97,41.98,22540.0,37.2485,37.2574,37.2397,37.2485,22540.0
2015-07-13 14:35:00,41.98,41.98,41.96,41.96,52378.0,37.2485,37.2485,37.2308,37.2308,52378.0
2015-07-13 14:40:00,41.97,41.99,41.97,41.98,40835.0,37.2397,37.2574,37.2397,37.2485,40835.0
2015-07-13 14:45:00,41.99,41.99,41.97,41.99,49333.0,37.2574,37.2574,37.2397,37.2574,49333.0
2015-07-13 14:50:00,41.99,42.03,41.98,42.02,71269.0,37.2574,37.2929,37.2485,37.284,71269.0
2015-07-13 14:55:00,42.02,42.07,42.02,42.05,120882.0,37.284,37.3284,37.284,37.3106,120882.0
2015-07-13 15:00:00,42.05,42.06,42.03,42.04,29565.0,37.3106,37.3195,37.2929,37.3018,29565.0
2015-07-13 15:05:00,42.04,42.05,42.02,42.04,70076.0,37.3018,37.3106,37.284,37.3018,70076.0
2015-07-13 15:10:00,42.05,42.05,42.03,42.05,31267.0,37.3106,37.3106,37.2929,37.3106,31267.0
2015-07-13 15:15:00,42.05,42.06,42.04,42.06,18281.0,37.3106,37.3195,37.3018,37.3195,18281.0
2015-07-13 15:20:00,42.05,42.08,42.04,42.08,122688.0,37.3106,37.3373,37.3018,37.3373,122688.0
2015-07-13 15:25:00,42.08,42.09,42.07,42.09,67153.0,37.3373,37.3461,37.3284,37.3461,67153.0
2015-07-13 15:30:00,42.08,42.1,42.04,42.06,109942.0,37.3373,37.355,37.3018,37.3195,109942.0
2015-07-13 15:35:00,42.07,42.08,42.06,42.06,116571.0,37.3284,37.3373,37.3195,37.3195,116571.0
2015-07-13 15:40:00,42.06,42.07,42.05,42.07,964024.0,37.3195,37.3284,37.3106,37.3284,964024.0
2015-07-13 15:45:00,42.07,42.09,42.05,42.07,210699.0,37.3284,37.3461,37.3106,37.3284,210699.0
2015-07-13 15:50:00,42.06,42.08,42.05,42.08,128769.0,37.3195,37.3373,37.3106,37.3373,128769.0
2015-07-13 15:55:00,42.07,42.08,42.05,42.05,687080.0,37.3284,37.3373,37.3106,37.3106,687080.0
2015-07-14 09:30:00,42.08,42.13,42.07,42.1,773026.0,37.3373,37.3816,37.3284,37.355,773026.0
2015-07-14 09:35:00,42.1,42.16,42.09,42.13,120378.0,37.355,37.4082,37.3461,37.3816,120378.0
2015-07-14 09:40:00,42.14,42.14,42.06,42.14,87342.0,37.3905,37.3905,37.3195,37.3905,87342.0
2015-07-14 09:45:00,42.13,42.17,42.1,42.16,64693.0,37.3816,37.4171,37.355,37.4082,64693.0
2015-07-14 09:50:00,42.16,42.19,42.15,42.17,59046.0,37.4082,37.4349,37.3994,37.4171,59046.0
2015-07-14 09:55:00,42.17,42.19,42.16,42.18,35078.0,37.4171,37.4349,37.4082,37.426,35078.0
2015-07-14 10:00:00,42.18,42.2,42.15,42.19,85697.0,37.426,37.4437,37.3994,37.4349,85697.0
2015-07-14 10:05:00,42.19,42.2,42.17,42.18,29704.0,37.4349,37.4437,37.4171,37.426,29704.0
2015-07-14 10:10:00,42.18,42.21,42.16,42.19,80939.0,37.426,37.4526,37.4082,37.4349,80939.0
2015-07-14 10:15:00,42.19,42.2,42.17,42.2,181775.0,37.4349,37.4437,37.4171,37.4437,181775.0
2015-07-14 10:20:00,42.2,42.22,42.19,42.21,42229.0,37.4437,37.4615,37.4349,37.4526,42229.0
2015-07-14 10:25:00,42.21,42.23,42.2,42.22,39518.0,37.4526,37.4704,37.4437,37.4615,39518.0
2015-07-14 10:30:00,42.23,42.25,42.2,42.22,54560.0,37.4704,37.4881,37.4437,37.4615,54560.0
2015-07-14 10:35:00,42.22,42.23,42.2,42.2,41644.0,37.4615,37.4704,37.4437,37.4437,41644.0
2015-07-14 10:40:00,42.21,42.22,42.19,42.2,45548.0,37.4526,37.4615,37.4349,37.4437,45548.0
2015-07-14 10:45:00,42.2,42.22,42.18,42.19,36753.0,37.4437,37.4615,37.426,37.4349,36753.0
2015-07-14 10:50:00,42.19,42.23,42.19,42.22,63894.0,37.4349,37.4704,37.4349,37.4615,63894.0
2015-07-14 10:55:00,42.23,42.23,42.21,42.22,45359.0,37.4704,37.4704,37.4526,37.4615,45359.0
2015-07-14 11:00:00,42.22,42.24,42.22,42.24,31218.0,37.4615,37.4792,37.4615,37.4792,31218.0
2015-07-14 11:05:00,42.24,42.25,42.23,42.23,46847.0,37.4792,37.4881,37.4704,37.4704,46847.0
2015-07-14 11:10:00,42.23,42.25,42.23,42.24,28187.0,37.4704,37.4881,37.4704,37.4792,28187.0
2015-07-14 11:15:00,42.24,42.27,42.24,42.25,99866.0,37.4792,37.5058,37.4792,37.4881,99866.0
2015-07-14 11:20:00,42.26,42.26,42.24,42.26,55476.0,37.497,37.497,37.4792,37.497,55476.0
2015-07-14 11:25:00,42.26,42.27,42.24,42.26,95075.0,37.497,37.5058,37.4792,37.497,95075.0
2015-07-14 11:30:00,42.26,42.29,42.26,42.27,158477.0,37.497,37.5236,37.497,37.5058,158477.0
2015-07-14 11:35:00,42.27,42.3,42.27,42.29,90788.0,37.5058,37.5325,37.5058,37.5236,90788.0
2015-07-14 11:40:00,42.29,42.3,42.27,42.29,35014.0,37.5236,37.5325,37.5058,37.5236,35014.0
2015-07-14 11:45:00,42.3,42.3,42.28,42.28,35623.0,37.5325,37.5325,37.5147,37.5147,35623.0
2015-07-14 11:50:00,42.28,42.32,42.28,42.32,181864.0,37.5147,37.5502,37.5147,37.5502,181864.0
2015-07-14 11:55:00,42.31,42.32,42.28,42.29,42329.0,37.5413,37.5502,37.5147,37.5236,42329.0
2015-07-14 12:00:00,42.3,42.31,42.29,42.3,42084.0,37.5325,37.5413,37.5236,37.5325,42084.0
2015-07-14 12:05:00,42.3,42.3,42.27,42.27,21790.0,37.5325,37.5325,37.5058,37.5058,21790.0
2015-07-14 12:10:00,42.27,42.28,42.26,42.27,24024.0,37.5058,37.5147,37.497,37.5058,24024.0
2015-07-14 12:15:00,42.27,42.27,42.25,42.25,28736.0,37.5058,37.5058,37.4881,37.4881,28736.0
2015-07-14 12:20:00,42.26,42.28,42.24,42.24,81830.0,37.497,37.5147,37.4792,37.4792,81830.0
2015-07-14 12:25:00,42.25,42.27,42.24,42.26,21555.0,37.4881,37.5058,37.4792,37.497,21555.0
2015-07-14 12:30:00,42.26,42.27,42.25,42.26,8887.0,37.497,37.5058,37.4881,37.497,8887.0
2015-07-14 12:35:00,42.25,42.26,42.24,42.26,22377.0,37.4881,37.497,37.4792,37.497,22377.0
2015-07-14 12:40:00,42.26,42.27,42.25,42.25,24656.0,37.497,37.5058,37.4881,37.4881,24656.0
2015-07-14 12:45:00,42.25,42.25,42.23,42.23,56477.0,37.4881,37.4881,37.4704,37.4704,56477.0
2015-07-14 12:50:00,42.24,42.25,42.23,42.25,9577.0,37.4792,37.4881,37.4704,37.4881,9577.0
2015-07-14 12:55:00,42.24,42.26,42.23,42.26,16232.0,37.4792,37.497,37.4704,37.497,16232.0
2015-07-14 13:00:00,42.26,42.26,42.23,42.24,34569.0,37.497,37.497,37.4704,37.4792,34569.0
2015-07-14 13:05:00,42.24,42.27,42.24,42.26,15517.0,37.4792,37.5058,37.4792,37.497,15517.0
2015-07-14 13:10:00,42.26,42.29,42.26,42.29,35241.0,37.497,37.5236,37.497,37.5236,35241.0
2015-07-14 13:15:00,42.29,42.29,42.27,42.27,18789.0,37.5236,37.5236,37.5058,37.5058,18789.0
2015-07-14 13:20:00,42.28,42.28,42.27,42.28,4548.0,37.5147,37.5147,37.5058,37.5147,4548.0
2015-07-14 13:25:00,42.28,42.3,42.28,42.3,118306.0,37.5147,37.5325,37.5147,37.5325,118306.0
2015-07-14 13:30:00,42.3,42.32,42.3,42.31,43060.0,37.5325,37.5502,37.5325,37.5413,43060.0
2015-07-14 13:35:00,42.31,42.31,42.29,42.3,32707.0,37.5413,37.5413,37.5236,37.5325,32707.0
2015-07-14 13:40:00,42.3,42.3,42.26,42.28,20546.0,37.5325,37.5325,37.497,37.5147,20546.0
2015-07-14 13:45:00,42.27,42.29,42.27,42.29,19539.0,37.5058,37.5236,37.5058,37.5236,19539.0
2015-07-14 13:50:00,42.28,42.3,42.28,42.29,23826.0,37.5147,37.5325,37.5147,37.5236,23826.0
2015-07-14 13:55:00,42.3,42.3,42.29,42.3,6449.0,37.5325,37.5325,37.5236,37.5325,6449.0
2015-07-14 14:00:00,42.3,42.31,42.27,42.27,63775.0,37.5325,37.5413,37.5058,37.5058,63775.0
2015-07-14 14:05:00,42.28,42.3,42.27,42.3,94917.0,37.5147,37.5325,37.5058,37.5325,94917.0
2015-07-14 14:10:00,42.3,42.3,42.28,42.28,28581.0,37.5325,37.5325,37.5147,37.5147,28581.0
2015-07-14 14:15:00,42.28,42.29,42.27,42.29,40946.0,37.5147,37.5236,37.5058,37.5236,40946.0
2015-07-14 14:20:00,42.29,42.3,42.28,42.3,27986.0,37.5236,37.5325,37.5147,37.5325,27986.0
2015-07-14 14:25:00,42.3,42.31,42.28,42.3,30194.0,37.5325,37.5413,37.5147,37.5325,30194.0
2015-07-14 14:30:00,42.3,42.33,42.29,42.32,129479.0,37.5325,37.5591,37.5236,37.5502,129479.0
2015-07-14 14:35:00,42.31,42.34,42.31,42.33,40019.0,37.5413,37.568,37.5413,37.5591,40019.0
2015-07-14 14:40:00,42.32,42.33,42.31,42.31,31370.0,37.5502,37.5591,37.5413,37.5413,31370.0
2015-07-14 14:45:00,42.31,42.31,42.29,42.29,39367.0,37.5413,37.5413,37.5236,37.5236,39367.0
2015-07-14 14:50:00,42.29,42.31,42.29,42.3,45033.0,37.5236,37.5413,37.5236,37.5325,45033.0
2015-07-14 14:55:00,42.3,42.31,42.3,42.31,22615.0,37.5325,37.5413,37.5325,37.5413,22615.0
2015-07-14 15:00:00,42.31,42.34,42.3,42.34,55603.0,37.5413,37.568,37.5325,37.568,55603.0
2015-07-14 15:05:00,42.34,42.34,42.31,42.32,58454.0,37.568,37.568,37.5413,37.5502,58454.0
2015-07-14 15:10:00,42.31,42.32,42.3,42.3,35739.0,37.5413,37.5502,37.5325,37.5325,35739.0
2015-07-14 15:15:00,42.3,42.33,42.3,42.33,70727.0,37.5325,37.5591,37.5325,37.5591,70727.0
2015-07-14 15:20:00,42.33,42.33,42.3,42.3,75904.0,37.5591,37.5591,37.5325,37.5325,75904.0
2015-07-14 15:25:00,42.3,42.32,42.3,42.3,52701.0,37.5325,37.5502,37.5325,37.5325,52701.0
2015-07-14 15:30:00,42.3,42.32,42.29,42.29,62945.0,37.5325,37.5502,37.5236,37.5236,62945.0
2015-07-14 15:35:00,42.29,42.3,42.26,42.27,65958.0,37.5236,37.5325,37.497,37.5058,65958.0
2015-07-14 15:40:00,42.28,42.29,42.25,42.26,130265.0,37.5147,37.5236,37.4881,37.497,130265.0
2015-07-14 15:45:00,42.26,42.27,42.25,42.27,143458.0,37.497,37.5058,37.4881,37.5058,143458.0
2015-07-14 15:50:00,42.26,42.27,42.24,42.25,174203.0,37.497,37.5058,37.4792,37.4881,174203.0
2015-07-14 15:55:00,42.25,42.25,42.22,42.23,546113.0,37.4881,37.4881,37.4615,37.4704,546113.0
2015-07-15 09:30:00,42.21,42.3,42.2,42.3,99422.0,37.4526,37.5325,37.4437,37.5325,99422.0
2015-07-15 09:35:00,42.3,42.3,42.19,42.2,105689.0,37.5325,37.5325,37.4349,37.4437,105689.0
2015-07-15 09:40:00,42.2,42.22,42.16,42.22,91133.0,37.4437,37.4615,37.4082,37.4615,91133.0
2015-07-15 09:45:00,42.22,42.27,42.22,42.23,89476.0,37.4615,37.5058,37.4615,37.4704,89476.0
2015-07-15 09:50:00,42.23,42.29,42.21,42.28,498161.0,37.4704,37.5236,37.4526,37.5147,498161.0
2015-07-15 09:55:00,42.28,42.3,42.27,42.28,53353.0,37.5147,37.5325,37.5058,37.5147,53353.0
2015-07-15 10:00:00,42.29,42.3,42.26,42.29,49388.0,37.5236,37.5325,37.497,37.5236,49388.0
2015-07-15 10:05:00,42.28,42.34,42.27,42.34,20298.0,37.5147,37.568,37.5058,37.568,20298.0
2015-07-15 10:10:00,42.34,42.34,42.3,42.32,41098.0,37.568,37.568,37.5325,37.5502,41098.0
2015-07-15 10:15:00,42.32,42.34,42.3,42.31,28226.0,37.5502,37.568,37.5325,37.5413,28226.0
2015-07-15 10:20:00,42.31,42.31,42.26,42.27,88030.0,37.5413,37.5413,37.497,37.5058,88030.0
2015-07-15 10:25:00,42.27,42.28,42.25,42.25,29145.0,37.5058,37.5147,37.4881,37.4881,29145.0
2015-07-15 10:30:00,42.25,42.28,42.25,42.28,26189.0,37.4881,37.5147,37.4881,37.5147,26189.0
2015-07-15 10:35:00,42.28,42.3,42.26,42.29,48603.0,37.5147,37.5325,37.497,37.5236,48603.0
2015-07-15 10:40:00,42.3,42.32,42.29,42.3,33201.0,37.5325,37.5502,37.5236,37.5325,33201.0
2015-07-15 10:45:00,42.3,42.32,42.29,42.31,71818.0,37.5325,37.5502,37.5236,37.5413,71818.0
2015-07-15 10:50:00,42.31,42.34,42.3,42.34,32242.0,37.5413,37.568,37.5325,37.568,32242.0
2015-07-15 10:55:00,42.34,42.35,42.33,42.34,27991.0,37.568,37.5768,37.5591,37.568,27991.0
2015-07-15 11:00:00,42.34,42.36,42.34,42.36,50150.0,37.568,37.5857,37.568,37.5857,50150.0
2015-07-15 11:05:00,42.36,42.37,42.33,42.37,79730.0,37.5857,37.5946,37.5591,37.5946,79730.0
2015-07-15 11:10:00,42.37,42.37,42.34,42.34,110291.0,37.5946,37.5946,37.568,37.568,110291.0
2015-07-15 11:15:00,42.34,42.35,42.32,42.32,180742.0,37.568,37.5768,37.5502,37.5502,180742.0
2015-07-15 11:20:00,42.32,42.34,42.31,42.32,70507.0,37.5502,37.568,37.5413,37.5502,70507.0
2015-07-15 11:25:00,42.32,42.32,42.29,42.3,144427.0,37.5502,37.5502,37.5236,37.5325,144427.0
2015-07-15 11:30:00,42.3,42.33,42.29,42.31,22705.0,37.5325,37.5591,37.5236,37.5413,22705.0
2015-07-15 11:35:00,42.31,42.33,42.3,42.33,24072.0,37.5413,37.5591,37.5325,37.5591,24072.0
2015-07-15 11:40:00,42.32,42.33,42.31,42.32,13510.0,37.5502,37.5591,37.5413,37.5502,13510.0
2015-07-15 11:45:00,42.31,42.32,42.27,42.28,30821.0,37.5413,37.5502,37.5058,37.5147,30821.0
2015-07-15 11:50:00,42.27,42.28,42.24,42.25,34627.0,37.5058,37.5147,37.4792,37.4881,34627.0
2015-07-15 11:55:00,42.25,42.29,42.24,42.28,17064.0,37.4881,37.5236,37.4792,37.5147,17064.0
2015-07-15 12:00:00,42.28,42.3,42.27,42.3,13784.0,37.5147,37.5325,37.5058,37.5325,13784.0
2015-07-15 12:05:00,42.3,42.32,42.29,42.32,23602.0,37.5325,37.5502,37.5236,37.5502,23602.0
2015-07-15 12:10:00,42.32,42.33,42.28,42.29,31891.0,37.5502,37.5591,37.5147,37.5236,31891.0
2015-07-15 12:15:00,42.29,42.29,42.27,42.27,18726.0,37.5236,37.5236,37.5058,37.5058,18726.0
2015-07-15 12:20:00,42.27,42.3,42.26,42.3,23308.0,37.5058,37.5325,37.497,37.5325,23308.0
2015-07-15 12:25:00,42.3,42.31,42.29,42.3,27584.0,37.5325,37.5413,37.5236,37.5325,27584.0
2015-07-15 12:30:00,42.3,42.31,42.27,42.28,27365.0,37.5325,37.5413,37.5058,37.5147,27365.0
2015-07-15 12:35:00,42.28,42.3,42.27,42.3,26537.0,37.5147,37.5325,37.5058,37.5325,26537.0
2015-07-15 12:40:00,42.3,42.32,42.29,42.32,38912.0,37.5325,37.5502,37.5236,37.5502,38912.0
2015-07-15 12:45:00,42.33,42.33,42.31,42.31,51797.0,37.5591,37.5591,37.5413,37.5413,51797.0
2015-07-15 12:50:00,42.31,42.31,42.26,42.27,23954.0,37.5413,37.5413,37.497,37.5058,23954.0
2015-07-15 12:55:00,42.28,42.29,42.27,42.29,38037.0,37.5147,37.5236,37.5058,37.5236,38037.0
2015-07-15 13:00:00,42.29,42.29,42.26,42.28,43750.0,37.5236,37.5236,37.497,37.5147,43750.0
2015-07-15 13:05:00,42.28,42.3,42.28,42.29,23936.0,37.5147,37.5325,37.5147,37.5236,23936.0
2015-07-15 13:10:00,42.28,42.31,42.27,42.31,35741.0,37.5147,37.5413,37.5058,37.5413,35741.0
2015-07-15 13:15:00,42.31,42.31,42.29,42.3,25610.0,37.5413,37.5413,37.5236,37.5325,25610.0
2015-07-15 13:20:00,42.31,42.32,42.29,42.31,28250.0,37.5413,37.5502,37.5236,37.5413,28250.0
2015-07-15 13:25:00,42.31,42.31,42.3,42.31,4382.0,37.5413,37.5413,37.5325,37.5413,4382.0
2015-07-15 13:30:00,42.3,42.32,42.29,42.31,42159.0,37.5325,37.5502,37.5236,37.5413,42159.0
2015-07-15 13:35:00,42.32,42.33,42.28,42.28,20727.0,37.5502,37.5591,37.5147,37.5147,20727.0
2015-07-15 13:40:00,42.28,42.29,42.27,42.27,21366.0,37.5147,37.5236,37.5058,37.5058,21366.0
2015-07-15 13:45:00,42.27,42.29,42.27,42.28,15046.0,37.5058,37.5236,37.5058,37.5147,15046.0
2015-07-15 13:50:00,42.27,42.29,42.27,42.27,24015.0,37.5058,37.5236,37.5058,37.5058,24015.0
2015-07-15 13:55:00,42.27,42.29,42.27,42.29,36114.0,37.5058,37.5236,37.5058,37.5236,36114.0
2015-07-15 14:00:00,42.28,42.29,42.26,42.29,30106.0,37.5147,37.5236,37.497,37.5236,30106.0
2015-07-15 14:05:00,42.29,42.29,42.27,42.28,35590.0,37.5236,37.5236,37.5058,37.5147,35590.0
2015-07-15 14:10:00,42.29,42.3,42.28,42.28,17281.0,37.5236,37.5325,37.5147,37.5147,17281.0
2015-07-15 14:15:00,42.29,42.31,42.28,42.3,33831.0,37.5236,37.5413,37.5147,37.5325,33831.0
2015-07-15 14:20:00,42.3,42.31,42.29,42.3,20122.0,37.5325,37.5413,37.5236,37.5325,20122.0
2015-07-15 14:25:00,42.29,42.29,42.28,42.29,89667.0,37.5236,37.5236,37.5147,37.5236,89667.0
2015-07-15 14:30:00,42.29,42.29,42.25,42.25,25348.0,37.5236,37.5236,37.4881,37.4881,25348.0
2015-07-15 14:35:00,42.25,42.25,42.21,42.22,102302.0,37.4881,37.4881,37.4526,37.4615,102302.0
2015-07-15 14:40:00,42.22,42.23,42.18,42.18,138127.0,37.4615,37.4704,37.426,37.426,138127.0
2015-07-15 14:45:00,42.18,42.18,42.14,42.16,220305.0,37.426,37.426,37.3905,37.4082,220305.0
2015-07-15 14:50:00,42.16,42.16,42.13,42.14,159921.0,37.4082,37.4082,37.3816,37.3905,159921.0
2015-07-15 14:55:00,42.15,42.17,42.12,42.17,250521.0,37.3994,37.4171,37.3728,37.4171,250521.0
2015-07-15 15:00:00,42.18,42.2,42.15,42.19,115020.0,37.426,37.4437,37.3994,37.4349,115020.0
2015-07-15 15:05:00,42.19,42.2,42.16,42.16,122072.0,37.4349,37.4437,37.4082,37.4082,122072.0
2015-07-15 15:10:00,42.16,42.19,42.15,42.17,164925.0,37.4082,37.4349,37.3994,37.4171,164925.0
2015-07-15 15:15:00,42.17,42.19,42.16,42.18,99611.0,37.4171,37.4349,37.4082,37.426,99611.0
2015-07-15 15:20:00,42.18,42.18,42.14,42.15,118051.0,37.426,37.426,37.3905,37.3994,118051.0
2015-07-15 15:25:00,42.15,42.21,42.14,42.21,77371.0,37.3994,37.4526,37.3905,37.4526,77371.0
2015-07-15 15:30:00,42.2,42.25,42.18,42.22,139023.0,37.4437,37.4881,37.426,37.4615,139023.0
2015-07-15 15:35:00,42.23,42.26,42.2,42.22,145369.0,37.4704,37.497,37.4437,37.4615,145369.0
2015-07-15 15:40:00,42.22,42.23,42.18,42.2,143593.0,37.4615,37.4704,37.426,37.4437,143593.0
2015-07-15 15:45:00,42.2,42.2,42.18,42.19,75070.0,37.4437,37.4437,37.426,37.4349,75070.0
2015-07-15 15:50:00,42.19,42.25,42.19,42.25,278611.0,37.4349,37.4881,37.4349,37.4881,278611.0
2015-07-15 15:55:00,42.24,42.26,42.2,42.26,610724.0,37.4792,37.497,37.4437,37.497,610724.0
2015-07-16 09:30:00,42.57,42.59,42.49,42.53,173273.0,37.772,37.7898,37.7011,37.7365,173273.0
2015-07-16 09:35:00,42.53,42.55,42.5,42.52,139560.0,37.7365,37.7543,37.7099,37.7277,139560.0
2015-07-16 09:40:00,42.51,42.54,42.5,42.54,115318.0,37.7188,37.7454,37.7099,37.7454,115318.0
2015-07-16 09:45:00,42.54,42.61,42.52,42.59,60305.0,37.7454,37.8075,37.7277,37.7898,60305.0
2015-07-16 09:50:00,42.59,42.63,42.59,42.62,88161.0,37.7898,37.8253,37.7898,37.8164,88161.0
2015-07-16 09:55:00,42.62,42.62,42.59,42.59,91580.0,37.8164,37.8164,37.7898,37.7898,91580.0
2015-07-16 10:00:00,42.59,42.6,42.56,42.59,49085.0,37.7898,37.7987,37.7632,37.7898,49085.0
2015-07-16 10:05:00,42.59,42.59,42.55,42.57,39471.0,37.7898,37.7898,37.7543,37.772,39471.0
2015-07-16 10:10:00,42.58,42.58,42.52,42.52,83625.0,37.7809,37.7809,37.7277,37.7277,83625.0
2015-07-16 10:15:00,42.52,42.56,42.52,42.55,51425.0,37.7277,37.7632,37.7277,37.7543,51425.0
2015-07-16 10:20:00,42.55,42.58,42.54,42.58,39396.0,37.7543,37.7809,37.7454,37.7809,39396.0
2015-07-16 10:25:00,42.57,42.59,42.56,42.56,81537.0,37.772,37.7898,37.7632,37.7632,81537.0
2015-07-16 10:30:00,42.55,42.57,42.54,42.55,26302.0,37.7543,37.772,37.7454,37.7543,26302.0
2015-07-16 10:35:00,42.55,42.58,42.54,42.57,12999.0,37.7543,37.7809,37.7454,37.772,12999.0
2015-07-16 10:40:00,42.57,42.57,42.52,42.53,23034.0,37.772,37.772,37.7277,37.7365,23034.0
2015-07-16 10:45:00,42.54,42.56,42.53,42.55,18995.0,37.7454,37.7632,37.7365,37.7543,18995.0
2015-07-16 10:50:00,42.55,42.58,42.55,42.58,25260.0,37.7543,37.7809,37.7543,37.7809,25260.0
2015-07-16 10:55:00,42.58,42.6,42.57,42.58,27257.0,37.7809,37.7987,37.772,37.7809,27257.0
2015-07-16 11:00:00,42.59,42.61,42.58,42.58,16406.0,37.7898,37.8075,37.7809,37.7809,16406.0
2015-07-16 11:05:00,42.58,42.59,42.57,42.58,15351.0,37.7809,37.7898,37.772,37.7809,15351.0
2015-07-16 11:10:00,42.57,42.58,42.56,42.57,81723.0,37.772,37.7809,37.7632,37.772,81723.0
2015-07-16 11:15:00,42.57,42.58,42.55,42.56,69248.0,37.772,37.7809,37.7543,37.7632,69248.0
2015-07-16 11:20:00,42.56,42.58,42.56,42.57,11141.0,37.7632,37.7809,37.7632,37.772,11141.0
2015-07-16 11:25:00,42.57,42.59,42.56,42.59,209725.0,37.772,37.7898,37.7632,37.7898,209725.0
2015-07-16 11:30:00,42.59,42.62,42.58,42.62,216540.0,37.7898,37.8164,37.7809,37.8164,216540.0
2015-07-16 11:35:00,42.62,42.63,42.6,42.62,36220.0,37.8164,37.8253,37.7987,37.8164,36220.0
2015-07-16 11:40:00,42.63,42.64,42.61,42.63,48750.0,37.8253,37.8341,37.8075,37.8253,48750.0
2015-07-16 11:45:00,42.63,42.64,42.62,42.63,34280.0,37.8253,37.8341,37.8164,37.8253,34280.0
2015-07-16 11:50:00,42.64,42.64,42.61,42.62,21233.0,37.8341,37.8341,37.8075,37.8164,21233.0
2015-07-16 11:55:00,42.62,42.62,42.6,42.6,20636.0,37.8164,37.8164,37.7987,37.7987,20636.0
2015-07-16 12:00:00,42.6,42.61,42.6,42.61,10905.0,37.7987,37.8075,37.7987,37.8075,10905.0
2015-07-16 12:05:00,42.6,42.63,42.59,42.62,15363.0,37.7987,37.8253,37.7898,37.8164,15363.0
2015-07-16 12:10:00,42.62,42.63,42.61,42.63,22951.0,37.8164,37.8253,37.8075,37.8253,22951.0
2015-07-16 12:15:00,42.63,42.64,42.63,42.64,31351.0,37.8253,37.8341,37.8253,37.8341,31351.0
2015-07-16 12:20:00,42.64,42.66,42.63,42.64,32844.0,37.8341,37.8519,37.8253,37.8341,32844.0
2015-07-16 12:25:00,42.64,42.67,42.63,42.64,109898.0,37.8341,37.8608,37.8253,37.8341,109898.0
2015-07-16 12:30:00,42.64,42.65,42.62,42.64,14509.0,37.8341,37.843,37.8164,37.8341,14509.0
2015-07-16 12:35:00,42.63,42.64,42.61,42.62,34278.0,37.8253,37.8341,37.8075,37.8164,34278.0
2015-07-16 12:40:00,42.63,42.63,42.61,42.62,25387.0,37.8253,37.8253,37.8075,37.8164,25387.0
2015-07-16 12:45:00,42.62,42.62,42.61,42.61,11837.0,37.8164,37.8164,37.8075,37.8075,11837.0
2015-07-16 12:50:00,42.61,42.61,42.58,42.59,53850.0,37.8075,37.8075,37.7809,37.7898,53850.0
2015-07-16 12:55:00,42.59,42.6,42.57,42.58,41279.0,37.7898,37.7987,37.772,37.7809,41279.0
2015-07-16 13:00:00,42.58,42.59,42.56,42.58,33574.0,37.7809,37.7898,37.7632,37.7809,33574.0
2015-07-16 13:05:00,42.58,42.59,42.57,42.57,125143.0,37.7809,37.7898,37.772,37.772,125143.0
2015-07-16 13:10:00,42.57,42.59,42.56,42.59,17952.0,37.772,37.7898,37.7632,37.7898,17952.0
2015-07-16 13:15:00,42.59,42.59,42.57,42.58,24532.0,37.7898,37.7898,37.772,37.7809,24532.0
2015-07-16 13:20:00,42.58,42.59,42.57,42.59,14104.0,37.7809,37.7898,37.772,37.7898,14104.0
2015-07-16 13:25:00,42.59,42.61,42.59,42.6,24967.0,37.7898,37.8075,37.7898,37.7987,24967.0
2015-07-16 13:30:00,42.61,42.62,42.6,42.61,62054.0,37.8075,37.8164,37.7987,37.8075,62054.0
2015-07-16 13:35:00,42.6,42.61,42.58,42.59,16895.0,37.7987,37.8075,37.7809,37.7898,16895.0
2015-07-16 13:40:00,42.6,42.6,42.59,42.59,16042.0,37.7987,37.7987,37.7898,37.7898,16042.0
2015-07-16 13:45:00,42.6,42.63,42.6,42.63,65843.0,37.7987,37.8253,37.7987,37.8253,65843.0
2015-07-16 13:50:00,42.63,42.63,42.59,42.6,29095.0,37.8253,37.8253,37.7898,37.7987,29095.0
2015-07-16 13:55:00,42.61,42.61,42.57,42.59,65436.0,37.8075,37.8075,37.772,37.7898,65436.0
2015-07-16 14:00:00,42.59,42.61,42.59,42.6,60319.0,37.7898,37.8075,37.7898,37.7987,60319.0
2015-07-16 14:05:00,42.6,42.62,42.6,42.61,20573.0,37.7987,37.8164,37.7987,37.8075,20573.0
2015-07-16 14:10:00,42.61,42.62,42.6,42.62,16259.0,37.8075,37.8164,37.7987,37.8164,16259.0
2015-07-16 14:15:00,42.61,42.62,42.61,42.62,39771.0,37.8075,37.8164,37.8075,37.8164,39771.0
2015-07-16 14:20:00,42.61,42.63,42.61,42.61,10330.0,37.8075,37.8253,37.8075,37.8075,10330.0
2015-07-16 14:25:00,42.61,42.64,42.61,42.61,26062.0,37.8075,37.8341,37.8075,37.8075,26062.0
2015-07-16 14:30:00,42.61,42.64,42.6,42.64,36386.0,37.8075,37.8341,37.7987,37.8341,36386.0
2015-07-16 14:35:00,42.64,42.65,42.63,42.65,28966.0,37.8341,37.843,37.8253,37.843,28966.0
2015-07-16 14:40:00,42.66,42.66,42.64,42.66,46300.0,37.8519,37.8519,37.8341,37.8519,46300.0
2015-07-16 14:45:00,42.67,42.67,42.65,42.66,19775.0,37.8608,37.8608,37.843,37.8519,19775.0
2015-07-16 14:50:00,42.66,42.68,42.65,42.67,22737.0,37.8519,37.8696,37.843,37.8608,22737.0
2015-07-16 14:55:00,42.66,42.68,42.66,42.67,15081.0,37.8519,37.8696,37.8519,37.8608,15081.0
2015-07-16 15:00:00,42.68,42.69,42.67,42.69,35034.0,37.8696,37.8785,37.8608,37.8785,35034.0
2015-07-16 15:05:00,42.68,42.69,42.66,42.66,80683.0,37.8696,37.8785,37.8519,37.8519,80683.0
2015-07-16 15:10:00,42.67,42.71,42.65,42.69,99170.0,37.8608,37.8963,37.843,37.8785,99170.0
2015-07-16 15:15:00,42.69,42.73,42.69,42.71,64366.0,37.8785,37.914,37.8785,37.8963,64366.0
2015-07-16 15:20:00,42.71,42.72,42.7,42.71,46056.0,37.8963,37.9051,37.8874,37.8963,46056.0
2015-07-16 15:25:00,42.71,42.75,42.71,42.74,84169.0,37.8963,37.9318,37.8963,37.9229,84169.0
2015-07-16 15:30:00,42.75,42.76,42.73,42.75,88571.0,37.9318,37.9406,37.914,37.9318,88571.0
2015-07-16 15:35:00,42.75,42.75,42.73,42.73,27234.0,37.9318,37.9318,37.914,37.914,27234.0
2015-07-16 15:40:00,42.74,42.75,42.72,42.73,132096.0,37.9229,37.9318,37.9051,37.914,132096.0
2015-07-16 15:45:00,42.73,42.76,42.72,42.76,126843.0,37.914,37.9406,37.9051,37.9406,126843.0
2015-07-16 15:50:00,42.76,42.76,42.75,42.75,173965.0,37.9406,37.9406,37.9318,37.9318,173965.0
2015-07-16 15:55:00,42.75,42.8,42.74,42.78,612978.0,37.9318,37.9761,37.9229,37.9584,612978.0
2015-07-17 09:30:00,43.15,43.25,43.09,43.23,403964.0,38.2867,38.3754,38.2334,38.3577,403964.0
2015-07-17 09:35:00,43.22,43.28,43.2,43.23,251658.0,38.3488,38.402,38.331,38.3577,251658.0
2015-07-17 09:40:00,43.23,43.24,43.14,43.16,185811.0,38.3577,38.3665,38.2778,38.2955,185811.0
2015-07-17 09:45:00,43.16,43.2,43.14,43.19,149829.0,38.2955,38.331,38.2778,38.3222,149829.0
2015-07-17 09:50:00,43.2,43.24,43.19,43.22,125522.0,38.331,38.3665,38.3222,38.3488,125522.0
2015-07-17 09:55:00,43.22,43.24,43.21,43.22,144224.0,38.3488,38.3665,38.3399,38.3488,144224.0
2015-07-17 10:00:00,43.21,43.28,43.21,43.27,184675.0,38.3399,38.402,38.3399,38.3931,184675.0
2015-07-17 10:05:00,43.26,43.29,43.26,43.26,122841.0,38.3843,38.4109,38.3843,38.3843,122841.0
2015-07-17 10:10:00,43.26,43.29,43.24,43.24,166057.0,38.3843,38.4109,38.3665,38.3665,166057.0
2015-07-17 10:15:00,43.23,43.26,43.2,43.26,235655.0,38.3577,38.3843,38.331,38.3843,235655.0
2015-07-17 10:20:00,43.26,43.26,43.22,43.23,110141.0,38.3843,38.3843,38.3488,38.3577,110141.0
2015-07-17 10:25:00,43.22,43.25,43.22,43.25,105335.0,38.3488,38.3754,38.3488,38.3754,105335.0
2015-07-17 10:30:00,43.24,43.27,43.22,43.26,111413.0,38.3665,38.3931,38.3488,38.3843,111413.0
2015-07-17 10:35:00,43.27,43.27,43.23,43.25,43056.0,38.3931,38.3931,38.3577,38.3754,43056.0
2015-07-17 10:40:00,43.25,43.29,43.25,43.26,95482.0,38.3754,38.4109,38.3754,38.3843,95482.0
2015-07-17 10:45:00,43.26,43.29,43.26,43.29,49559.0,38.3843,38.4109,38.3843,38.4109,49559.0
2015-07-17 10:50:00,43.28,43.31,43.28,43.31,361483.0,38.402,38.4286,38.402,38.4286,361483.0
2015-07-17 10:55:00,43.3,43.32,43.29,43.3,248097.0,38.4198,38.4375,38.4109,38.4198,248097.0
2015-07-17 11:00:00,43.3,43.3,43.29,43.3,37538.0,38.4198,38.4198,38.4109,38.4198,37538.0
2015-07-17 11:05:00,43.3,43.31,43.28,43.29,52102.0,38.4198,38.4286,38.402,38.4109,52102.0
2015-07-17 11:10:00,43.29,43.3,43.28,43.3,18711.0,38.4109,38.4198,38.402,38.4198,18711.0
2015-07-17 11:15:00,43.3,43.31,43.28,43.29,47892.0,38.4198,38.4286,38.402,38.4109,47892.0
2015-07-17 11:20:00,43.29,43.31,43.27,43.29,31215.0,38.4109,38.4286,38.3931,38.4109,31215.0
2015-07-17 11:25:00,43.28,43.31,43.28,43.3,87669.0,38.402,38.4286,38.402,38.4198,87669.0
2015-07-17 11:30:00,43.3,43.34,43.3,43.33,56453.0,38.4198,38.4553,38.4198,38.4464,56453.0
2015-07-17 11:35:00,43.33,43.33,43.31,43.32,30444.0,38.4464,38.4464,38.4286,38.4375,30444.0
2015-07-17 11:40:00,43.32,43.34,43.31,43.33,41960.0,38.4375,38.4553,38.4286,38.4464,41960.0
2015-07-17 11:45:00,43.33,43.33,43.3,43.31,35786.0,38.4464,38.4464,38.4198,38.4286,35786.0
2015-07-17 11:50:00,43.31,43.32,43.29,43.29,23919.0,38.4286,38.4375,38.4109,38.4109,23919.0
2015-07-17 11:55:00,43.29,43.3,43.26,43.28,72517.0,38.4109,38.4198,38.3843,38.402,72517.0
2015-07-17 12:00:00,43.28,43.28,43.25,43.27,33287.0,38.402,38.402,38.3754,38.3931,33287.0
2015-07-17 12:05:00,43.27,43.29,43.27,43.27,64296.0,38.3931,38.4109,38.3931,38.3931,64296.0
2015-07-17 12:10:00,43.27,43.28,43.26,43.27,22606.0,38.3931,38.402,38.3843,38.3931,22606.0
2015-07-17 12:15:00,43.27,43.28,43.26,43.27,52284.0,38.3931,38.402,38.3843,38.3931,52284.0
2015-07-17 12:20:00,43.27,43.27,43.23,43.25,64319.0,38.3931,38.3931,38.3577,38.3754,64319.0
2015-07-17 12:25:00,43.26,43.28,43.25,43.28,32749.0,38.3843,38.402,38.3754,38.402,32749.0
2015-07-17 12:30:00,43.27,43.29,43.27,43.28,27498.0,38.3931,38.4109,38.3931,38.402,27498.0
2015-07-17 12:35:00,43.29,43.29,43.25,43.25,27385.0,38.4109,38.4109,38.3754,38.3754,27385.0
2015-07-17 12:40:00,43.26,43.27,43.25,43.26,39436.0,38.3843,38.3931,38.3754,38.3843,39436.0
2015-07-17 12:45:00,43.27,43.29,43.26,43.28,91047.0,38.3931,38.4109,38.3843,38.402,91047.0
2015-07-17 12:50:00,43.27,43.3,43.27,43.29,63955.0,38.3931,38.4198,38.3931,38.4109,63955.0
2015-07-17 12:55:00,43.28,43.29,43.27,43.28,33961.0,38.402,38.4109,38.3931,38.402,33961.0
2015-07-17 13:00:00,43.28,43.29,43.26,43.27,49831.0,38.402,38.4109,38.3843,38.3931,49831.0
2015-07-17 13:05:00,43.27,43.27,43.25,43.25,48366.0,38.3931,38.3931,38.3754,38.3754,48366.0
2015-07-17 13:10:00,43.26,43.26,43.25,43.25,20315.0,38.3843,38.3843,38.3754,38.3754,20315.0
2015-07-17 13:15:00,43.25,43.26,43.24,43.25,57046.0,38.3754,38.3843,38.3665,38.3754,57046.0
2015-07-17 13:20:00,43.25,43.27,43.24,43.26,16281.0,38.3754,38.3931,38.3665,38.3843,16281.0
2015-07-17 13:25:00,43.27,43.27,43.25,43.26,31537.0,38.3931,38.3931,38.3754,38.3843,31537.0
2015-07-17 13:30:00,43.27,43.27,43.25,43.26,25822.0,38.3931,38.3931,38.3754,38.3843,25822.0
2015-07-17 13:35:00,43.26,43.28,43.26,43.28,80984.0,38.3843,38.402,38.3843,38.402,80984.0
2015-07-17 13:40:00,43.28,43.29,43.27,43.28,21540.0,38.402,38.4109,38.3931,38.402,21540.0
2015-07-17 13:45:00,43.28,43.29,43.27,43.29,83710.0,38.402,38.4109,38.3931,38.4109,83710.0
2015-07-17 13:50:00,43.29,43.3,43.28,43.29,20899.0,38.4109,38.4198,38.402,38.4109,20899.0
2015-07-17 13:55:00,43.28,43.28,43.25,43.27,44584.0,38.402,38.402,38.3754,38.3931,44584.0
2015-07-17 14:00:00,43.27,43.28,43.26,43.27,30667.0,38.3931,38.402,38.3843,38.3931,30667.0
2015-07-17 14:05:00,43.27,43.29,43.26,43.29,72969.0,38.3931,38.4109,38.3843,38.4109,72969.0
2015-07-17 14:10:00,43.28,43.31,43.28,43.3,39366.0,38.402,38.4286,38.402,38.4198,39366.0
2015-07-17 14:15:00,43.3,43.33,43.3,43.33,38084.0,38.4198,38.4464,38.4198,38.4464,38084.0
2015-07-17 14:20:00,43.33,43.35,43.32,43.35,41377.0,38.4464,38.4641,38.4375,38.4641,41377.0
2015-07-17 14:25:00,43.35,43.37,43.34,43.37,42090.0,38.4641,38.4819,38.4553,38.4819,42090.0
2015-07-17 14:30:00,43.37,43.37,43.36,43.37,35038.0,38.4819,38.4819,38.473,38.4819,35038.0
2015-07-17 14:35:00,43.38,43.38,43.35,43.36,77922.0,38.4907,38.4907,38.4641,38.473,77922.0
2015-07-17 14:40:00,43.37,43.38,43.35,43.35,63060.0,38.4819,38.4907,38.4641,38.4641,63060.0
2015-07-17 14:45:00,43.36,43.38,43.35,43.37,66207.0,38.473,38.4907,38.4641,38.4819,66207.0
2015-07-17 14:50:00,43.37,43.39,43.36,43.37,72410.0,38.4819,38.4996,38.473,38.4819,72410.0
2015-07-17 14:55:00,43.37,43.37,43.35,43.37,50243.0,38.4819,38.4819,38.4641,38.4819,50243.0
2015-07-17 15:00:00,43.37,43.37,43.34,43.35,94714.0,38.4819,38.4819,38.4553,38.4641,94714.0
2015-07-17 15:05:00,43.35,43.36,43.34,43.34,58365.0,38.4641,38.473,38.4553,38.4553,58365.0
2015-07-17 15:10:00,43.34,43.36,43.34,43.36,37979.0,38.4553,38.473,38.4553,38.473,37979.0
2015-07-17 15:15:00,43.36,43.36,43.34,43.35,54689.0,38.473,38.473,38.4553,38.4641,54689.0
2015-07-17 15:20:00,43.35,43.36,43.34,43.36,112440.0,38.4641,38.473,38.4553,38.473,112440.0
2015-07-17 15:25:00,43.35,43.39,43.35,43.38,80597.0,38.4641,38.4996,38.4641,38.4907,80597.0
2015-07-17 15:30:00,43.38,43.41,43.38,43.41,98942.0,38.4907,38.5174,38.4907,38.5174,98942.0
2015-07-17 15:35:00,43.41,43.44,43.4,43.43,86317.0,38.5174,38.544,38.5085,38.5351,86317.0
2015-07-17 15:40:00,43.43,43.43,43.4,43.41,83323.0,38.5351,38.5351,38.5085,38.5174,83323.0
2015-07-17 15:45:00,43.42,43.43,43.41,43.43,151657.0,38.5262,38.5351,38.5174,38.5351,151657.0
2015-07-17 15:50:00,43.43,43.44,43.42,43.43,200675.0,38.5351,38.544,38.5262,38.5351,200675.0
2015-07-17 15:55:00,43.42,43.43,43.4,43.43,863936.0,38.5262,38.5351,38.5085,38.5351,863936.0
2015-07-20 09:30:00,43.59,43.59,43.52,43.54,318113.0,38.6771,38.6771,38.615,38.6327,318113.0
2015-07-20 09:35:00,43.54,43.55,43.47,43.55,155004.0,38.6327,38.6416,38.5706,38.6416,155004.0
2015-07-20 09:40:00,43.54,43.54,43.49,43.49,134760.0,38.6327,38.6327,38.5883,38.5883,134760.0
2015-07-20 09:45:00,43.48,43.51,43.43,43.51,118835.0,38.5795,38.6061,38.5351,38.6061,118835.0
2015-07-20 09:50:00,43.51,43.55,43.51,43.54,71114.0,38.6061,38.6416,38.6061,38.6327,71114.0
2015-07-20 09:55:00,43.54,43.55,43.49,43.49,94286.0,38.6327,38.6416,38.5883,38.5883,94286.0
2015-07-20 10:00:00,43.49,43.5,43.45,43.45,96384.0,38.5883,38.5972,38.5529,38.5529,96384.0
2015-07-20 10:05:00,43.46,43.47,43.45,43.46,29841.0,38.5617,38.5706,38.5529,38.5617,29841.0
2015-07-20 10:10:00,43.46,43.51,43.46,43.49,33913.0,38.5617,38.6061,38.5617,38.5883,33913.0
2015-07-20 10:15:00,43.49,43.52,43.48,43.48,27119.0,38.5883,38.615,38.5795,38.5795,27119.0
2015-07-20 10:20:00,43.47,43.49,43.44,43.48,62579.0,38.5706,38.5883,38.544,38.5795,62579.0
2015-07-20 10:25:00,43.49,43.51,43.48,43.5,64727.0,38.5883,38.6061,38.5795,38.5972,64727.0
2015-07-20 10:30:00,43.5,43.52,43.49,43.51,285157.0,38.5972,38.615,38.5883,38.6061,285157.0
2015-07-20 10:35:00,43.51,43.52,43.49,43.52,133078.0,38.6061,38.615,38.5883,38.615,133078.0
2015-07-20 10:40:00,43.52,43.53,43.5,43.52,34120.0,38.615,38.6238,38.5972,38.615,34120.0
2015-07-20 10:45:00,43.52,43.54,43.51,43.54,95937.0,38.615,38.6327,38.6061,38.6327,95937.0
2015-07-20 10:50:00,43.54,43.57,43.52,43.57,38446.0,38.6327,38.6593,38.615,38.6593,38446.0
2015-07-20 10:55:00,43.57,43.59,43.56,43.58,126934.0,38.6593,38.6771,38.6505,38.6682,126934.0
2015-07-20 11:00:00,43.59,43.62,43.58,43.61,106749.0,38.6771,38.7037,38.6682,38.6948,106749.0
2015-07-20 11:05:00,43.62,43.64,43.61,43.63,44520.0,38.7037,38.7214,38.6948,38.7126,44520.0
2015-07-20 11:10:00,43.63,43.63,43.61,43.62,27873.0,38.7126,38.7126,38.6948,38.7037,27873.0
2015-07-20 11:15:00,43.62,43.63,43.61,43.61,42409.0,38.7037,38.7126,38.6948,38.6948,42409.0
2015-07-20 11:20:00,43.61,43.63,43.61,43.63,10824.0,38.6948,38.7126,38.6948,38.7126,10824.0
2015-07-20 11:25:00,43.63,43.65,43.61,43.62,42536.0,38.7126,38.7303,38.6948,38.7037,42536.0
2015-07-20 11:30:00,43.62,43.62,43.58,43.58,112000.0,38.7037,38.7037,38.6682,38.6682,112000.0
2015-07-20 11:35:00,43.59,43.59,43.57,43.59,43727.0,38.6771,38.6771,38.6593,38.6771,43727.0
2015-07-20 11:40:00,43.59,43.6,43.57,43.6,64851.0,38.6771,38.6859,38.6593,38.6859,64851.0
2015-07-20 11:45:00,43.6,43.61,43.58,43.59,77021.0,38.6859,38.6948,38.6682,38.6771,77021.0
2015-07-20 11:50:00,43.59,43.6,43.58,43.58,42503.0,38.6771,38.6859,38.6682,38.6682,42503.0
2015-07-20 11:55:00,43.57,43.62,43.56,43.62,46052.0,38.6593,38.7037,38.6505,38.7037,46052.0
2015-07-20 12:00:00,43.61,43.62,43.61,43.61,12901.0,38.6948,38.7037,38.6948,38.6948,12901.0
2015-07-20 12:05:00,43.61,43.62,43.59,43.6,23818.0,38.6948,38.7037,38.6771,38.6859,23818.0
2015-07-20 12:10:00,43.61,43.62,43.6,43.61,17849.0,38.6948,38.7037,38.6859,38.6948,17849.0
2015-07-20 12:15:00,43.62,43.65,43.61,43.64,35734.0,38.7037,38.7303,38.6948,38.7214,35734.0
2015-07-20 12:20:00,43.64,43.65,43.61,43.62,154753.0,38.7214,38.7303,38.6948,38.7037,154753.0
2015-07-20 12:25:00,43.62,43.62,43.61,43.61,32053.0,38.7037,38.7037,38.6948,38.6948,32053.0
2015-07-20 12:30:00,43.61,43.64,43.61,43.64,66014.0,38.6948,38.7214,38.6948,38.7214,66014.0
2015-07-20 12:35:00,43.64,43.65,43.63,43.63,74916.0,38.7214,38.7303,38.7126,38.7126,74916.0
2015-07-20 12:40:00,43.64,43.67,43.63,43.67,47500.0,38.7214,38.7481,38.7126,38.7481,47500.0
2015-07-20 12:45:00,43.66,43.67,43.64,43.65,13393.0,38.7392,38.7481,38.7214,38.7303,13393.0
2015-07-20 12:50:00,43.64,43.66,43.64,43.65,78974.0,38.7214,38.7392,38.7214,38.7303,78974.0
2015-07-20 12:55:00,43.65,43.66,43.64,43.65,19824.0,38.7303,38.7392,38.7214,38.7303,19824.0
2015-07-20 13:00:00,43.65,43.67,43.64,43.66,19660.0,38.7303,38.7481,38.7214,38.7392,19660.0
2015-07-20 13:05:00,43.66,43.68,43.65,43.67,41579.0,38.7392,38.7569,38.7303,38.7481,41579.0
2015-07-20 13:10:00,43.67,43.69,43.67,43.69,38755.0,38.7481,38.7658,38.7481,38.7658,38755.0
2015-07-20 13:15:00,43.69,43.69,43.68,43.68,18991.0,38.7658,38.7658,38.7569,38.7569,18991.0
2015-07-20 13:20:00,43.69,43.7,43.68,43.69,41840.0,38.7658,38.7747,38.7569,38.7658,41840.0
2015-07-20 13:25:00,43.7,43.72,43.69,43.72,65072.0,38.7747,38.7924,38.7658,38.7924,65072.0
2015-07-20 13:30:00,43.71,43.72,43.7,43.71,55188.0,38.7836,38.7924,38.7747,38.7836,55188.0
2015-07-20 13:35:00,43.71,43.72,43.69,43.69,132676.0,38.7836,38.7924,38.7658,38.7658,132676.0
2015-07-20 13:40:00,43.69,43.72,43.68,43.71,24331.0,38.7658,38.7924,38.7569,38.7836,24331.0
2015-07-20 13:45:00,43.72,43.72,43.67,43.69,32803.0,38.7924,38.7924,38.7481,38.7658,32803.0
2015-07-20 13:50:00,43.7,43.71,43.68,43.71,31377.0,38.7747,38.7836,38.7569,38.7836,31377.0
2015-07-20 13:55:00,43.71,43.71,43.67,43.68,38922.0,38.7836,38.7836,38.7481,38.7569,38922.0
2015-07-20 14:00:00,43.68,43.69,43.67,43.69,22136.0,38.7569,38.7658,38.7481,38.7658,22136.0
2015-07-20 14:05:00,43.68,43.72,43.68,43.7,29486.0,38.7569,38.7924,38.7569,38.7747,29486.0
2015-07-20 14:10:00,43.71,43.71,43.7,43.71,10458.0,38.7836,38.7836,38.7747,38.7836,10458.0
2015-07-20 14:15:00,43.71,43.73,43.7,43.7,73235.0,38.7836,38.8013,38.7747,38.7747,73235.0
2015-07-20 14:20:00,43.71,43.73,43.7,43.73,32187.0,38.7836,38.8013,38.7747,38.8013,32187.0
2015-07-20 14:25:00,43.72,43.78,43.72,43.76,100606.0,38.7924,38.8457,38.7924,38.8279,100606.0
2015-07-20 14:30:00,43.76,43.78,43.75,43.77,64794.0,38.8279,38.8457,38.819,38.8368,64794.0
2015-07-20 14:35:00,43.77,43.79,43.77,43.78,51675.0,38.8368,38.8545,38.8368,38.8457,51675.0
2015-07-20 14:40:00,43.77,43.78,43.76,43.76,65595.0,38.8368,38.8457,38.8279,38.8279,65595.0
2015-07-20 14:45:00,43.77,43.78,43.75,43.77,59220.0,38.8368,38.8457,38.819,38.8368,59220.0
2015-07-20 14:50:00,43.77,43.78,43.75,43.78,53364.0,38.8368,38.8457,38.819,38.8457,53364.0
2015-07-20 14:55:00,43.78,43.79,43.76,43.77,69342.0,38.8457,38.8545,38.8279,38.8368,69342.0
2015-07-20 15:00:00,43.77,43.77,43.75,43.76,68020.0,38.8368,38.8368,38.819,38.8279,68020.0
2015-07-20 15:05:00,43.77,43.79,43.74,43.78,192374.0,38.8368,38.8545,38.8102,38.8457,192374.0
2015-07-20 15:10:00,43.79,43.81,43.78,43.8,49717.0,38.8545,38.8723,38.8457,38.8634,49717.0
2015-07-20 15:15:00,43.79,43.8,43.74,43.75,230187.0,38.8545,38.8634,38.8102,38.819,230187.0
2015-07-20 15:20:00,43.75,43.76,43.74,43.76,142567.0,38.819,38.8279,38.8102,38.8279,142567.0
2015-07-20 15:25:00,43.76,43.77,43.74,43.75,218345.0,38.8279,38.8368,38.8102,38.819,218345.0
2015-07-20 15:30:00,43.75,43.76,43.73,43.74,77021.0,38.819,38.8279,38.8013,38.8102,77021.0
2015-07-20 15:35:00,43.73,43.74,43.68,43.68,240601.0,38.8013,38.8102,38.7569,38.7569,240601.0
2015-07-20 15:40:00,43.68,43.69,43.61,43.63,209116.0,38.7569,38.7658,38.6948,38.7126,209116.0
2015-07-20 15:45:00,43.63,43.66,43.62,43.66,378151.0,38.7126,38.7392,38.7037,38.7392,378151.0
2015-07-20 15:50:00,43.66,43.67,43.62,43.62,2257170.0,38.7392,38.7481,38.7037,38.7037,2257170.0
2015-07-20 15:55:00,43.63,43.68,43.62,43.66,695832.0,38.7126,38.7569,38.7037,38.7392,695832.0
2015-07-21 09:30:00,43.45,43.53,43.44,43.47,256960.0,38.5529,38.6238,38.544,38.5706,256960.0
2015-07-21 09:35:00,43.48,43.48,43.4,43.41,102955.0,38.5795,38.5795,38.5085,38.5174,102955.0
2015-07-21 09:40:00,43.41,43.51,43.4,43.51,123569.0,38.5174,38.6061,38.5085,38.6061,123569.0
2015-07-21 09:45:00,43.5,43.53,43.49,43.52,59282.0,38.5972,38.6238,38.5883,38.615,59282.0
2015-07-21 09:50:00,43.52,43.54,43.5,43.53,59111.0,38.615,38.6327,38.5972,38.6238,59111.0
2015-07-21 09:55:00,43.54,43.59,43.52,43.57,72975.0,38.6327,38.6771,38.615,38.6593,72975.0
2015-07-21 10:00:00,43.58,43.61,43.57,43.58,27609.0,38.6682,38.6948,38.6593,38.6682,27609.0
2015-07-21 10:05:00,43.57,43.58,43.53,43.54,58035.0,38.6593,38.6682,38.6238,38.6327,58035.0
2015-07-21 10:10:00,43.54,43.55,43.5,43.55,30978.0,38.6327,38.6416,38.5972,38.6416,30978.0
2015-07-21 10:15:00,43.55,43.57,43.53,43.55,47047.0,38.6416,38.6593,38.6238,38.6416,47047.0
2015-07-21 10:20:00,43.55,43.56,43.54,43.54,35457.0,38.6416,38.6505,38.6327,38.6327,35457.0
2015-07-21 10:25:00,43.54,43.54,43.49,43.51,35023.0,38.6327,38.6327,38.5883,38.6061,35023.0
2015-07-21 10:30:00,43.51,43.51,43.47,43.48,68175.0,38.6061,38.6061,38.5706,38.5795,68175.0
2015-07-21 10:35:00,43.48,43.51,43.47,43.5,33725.0,38.5795,38.6061,38.5706,38.5972,33725.0
2015-07-21 10:40:00,43.5,43.5,43.43,43.44,80439.0,38.5972,38.5972,38.5351,38.544,80439.0
2015-07-21 10:45:00,43.43,43.45,43.41,43.43,62799.0,38.5351,38.5529,38.5174,38.5351,62799.0
2015-07-21 10:50:00,43.42,43.42,43.36,43.4,72863.0,38.5262,38.5262,38.473,38.5085,72863.0
2015-07-21 10:55:00,43.41,43.43,43.4,43.42,51911.0,38.5174,38.5351,38.5085,38.5262,51911.0
2015-07-21 11:00:00,43.42,43.43,43.38,43.41,60850.0,38.5262,38.5351,38.4907,38.5174,60850.0
2015-07-21 11:05:00,43.41,43.42,43.38,43.39,40599.0,38.5174,38.5262,38.4907,38.4996,40599.0
2015-07-21 11:10:00,43.4,43.43,43.38,43.41,36086.0,38.5085,38.5351,38.4907,38.5174,36086.0
2015-07-21 11:15:00,43.4,43.44,43.4,43.41,44239.0,38.5085,38.544,38.5085,38.5174,44239.0
2015-07-21 11:20:00,43.41,43.43,43.39,43.43,27355.0,38.5174,38.5351,38.4996,38.5351,27355.0
2015-07-21 11:25:00,43.43,43.49,43.43,43.49,79686.0,38.5351,38.5883,38.5351,38.5883,79686.0
2015-07-21 11:30:00,43.48,43.51,43.46,43.5,75971.0,38.5795,38.6061,38.5617,38.5972,75971.0
2015-07-21 11:35:00,43.5,43.52,43.47,43.51,32096.0,38.5972,38.615,38.5706,38.6061,32096.0
2015-07-21 11:40:00,43.51,43.52,43.49,43.52,32385.0,38.6061,38.615,38.5883,38.615,32385.0
2015-07-21 11:45:00,43.52,43.53,43.5,43.53,39204.0,38.615,38.6238,38.5972,38.6238,39204.0
2015-07-21 11:50:00,43.53,43.54,43.48,43.48,42485.0,38.6238,38.6327,38.5795,38.5795,42485.0
2015-07-21 11:55:00,43.48,43.49,43.46,43.49,18635.0,38.5795,38.5883,38.5617,38.5883,18635.0
2015-07-21 12:00:00,43.49,43.53,43.49,43.52,45424.0,38.5883,38.6238,38.5883,38.615,45424.0
2015-07-21 12:05:00,43.52,43.53,43.51,43.52,24402.0,38.615,38.6238,38.6061,38.615,24402.0
2015-07-21 12:10:00,43.52,43.54,43.51,43.53,33350.0,38.615,38.6327,38.6061,38.6238,33350.0
2015-07-21 12:15:00,43.53,43.54,43.5,43.51,36483.0,38.6238,38.6327,38.5972,38.6061,36483.0
2015-07-21 12:20:00,43.5,43.52,43.49,43.5,41138.0,38.5972,38.615,38.5883,38.5972,41138.0
2015-07-21 12:25:00,43.5,43.52,43.49,43.51,26234.0,38.5972,38.615,38.5883,38.6061,26234.0
2015-07-21 12:30:00,43.52,43.54,43.51,43.51,65222.0,38.615,38.6327,38.6061,38.6061,65222.0
2015-07-21 12:35:00,43.51,43.51,43.48,43.49,33150.0,38.6061,38.6061,38.5795,38.5883,33150.0
2015-07-21 12:40:00,43.49,43.5,43.46,43.47,35220.0,38.5883,38.5972,38.5617,38.5706,35220.0
2015-07-21 12:45:00,43.47,43.48,43.45,43.47,34338.0,38.5706,38.5795,38.5529,38.5706,34338.0
2015-07-21 12:50:00,43.47,43.48,43.44,43.47,31465.0,38.5706,38.5795,38.544,38.5706,31465.0
2015-07-21 12:55:00,43.46,43.48,43.46,43.48,18235.0,38.5617,38.5795,38.5617,38.5795,18235.0
2015-07-21 13:00:00,43.48,43.48,43.43,43.43,18925.0,38.5795,38.5795,38.5351,38.5351,18925.0
2015-07-21 13:05:00,43.44,43.44,43.4,43.41,58992.0,38.544,38.544,38.5085,38.5174,58992.0
2015-07-21 13:10:00,43.41,43.42,43.4,43.41,22793.0,38.5174,38.5262,38.5085,38.5174,22793.0
2015-07-21 13:15:00,43.41,43.45,43.41,43.44,25244.0,38.5174,38.5529,38.5174,38.544,25244.0
2015-07-21 13:20:00,43.45,43.45,43.4,43.41,27444.0,38.5529,38.5529,38.5085,38.5174,27444.0
2015-07-21 13:25:00,43.42,43.44,43.41,43.44,30001.0,38.5262,38.544,38.5174,38.544,30001.0
2015-07-21 13:30:00,43.43,43.43,43.4,43.41,33950.0,38.5351,38.5351,38.5085,38.5174,33950.0
2015-07-21 13:35:00,43.4,43.42,43.4,43.42,35797.0,38.5085,38.5262,38.5085,38.5262,35797.0
2015-07-21 13:40:00,43.42,43.44,43.42,43.43,158914.0,38.5262,38.544,38.5262,38.5351,158914.0
2015-07-21 13:45:00,43.43,43.44,43.43,43.44,10223.0,38.5351,38.544,38.5351,38.544,10223.0
2015-07-21 13:50:00,43.43,43.44,43.42,43.42,17620.0,38.5351,38.544,38.5262,38.5262,17620.0
2015-07-21 13:55:00,43.43,43.45,43.42,43.44,51642.0,38.5351,38.5529,38.5262,38.544,51642.0
2015-07-21 14:00:00,43.43,43.43,43.39,43.4,68844.0,38.5351,38.5351,38.4996,38.5085,68844.0
2015-07-21 14:05:00,43.39,43.4,43.37,43.38,18782.0,38.4996,38.5085,38.4819,38.4907,18782.0
2015-07-21 14:10:00,43.37,43.37,43.34,43.36,152638.0,38.4819,38.4819,38.4553,38.473,152638.0
2015-07-21 14:15:00,43.36,43.42,43.35,43.42,43421.0,38.473,38.5262,38.4641,38.5262,43421.0
2015-07-21 14:20:00,43.43,43.46,43.42,43.44,148672.0,38.5351,38.5617,38.5262,38.544,148672.0
2015-07-21 14:25:00,43.44,43.47,43.44,43.46,150808.0,38.544,38.5706,38.544,38.5617,150808.0
2015-07-21 14:30:00,43.46,43.46,43.42,43.43,33998.0,38.5617,38.5617,38.5262,38.5351,33998.0
2015-07-21 14:35:00,43.42,43.43,43.41,43.41,80844.0,38.5262,38.5351,38.5174,38.5174,80844.0
2015-07-21 14:40:00,43.41,43.42,43.4,43.41,51998.0,38.5174,38.5262,38.5085,38.5174,51998.0
2015-07-21 14:45:00,43.42,43.43,43.4,43.41,69518.0,38.5262,38.5351,38.5085,38.5174,69518.0
2015-07-21 14:50:00,43.4,43.4,43.35,43.38,59012.0,38.5085,38.5085,38.4641,38.4907,59012.0
2015-07-21 14:55:00,43.38,43.41,43.38,43.39,64231.0,38.4907,38.5174,38.4907,38.4996,64231.0
2015-07-21 15:00:00,43.39,43.4,43.37,43.38,73414.0,38.4996,38.5085,38.4819,38.4907,73414.0
2015-07-21 15:05:00,43.39,43.39,43.35,43.37,44312.0,38.4996,38.4996,38.4641,38.4819,44312.0
2015-07-21 15:10:00,43.37,43.39,43.35,43.38,60145.0,38.4819,38.4996,38.4641,38.4907,60145.0
2015-07-21 15:15:00,43.38,43.39,43.37,43.37,42055.0,38.4907,38.4996,38.4819,38.4819,42055.0
2015-07-21 15:20:00,43.37,43.38,43.35,43.36,47560.0,38.4819,38.4907,38.4641,38.473,47560.0
2015-07-21 15:25:00,43.35,43.38,43.34,43.37,78945.0,38.4641,38.4907,38.4553,38.4819,78945.0
2015-07-21 15:30:00,43.37,43.4,43.35,43.4,129057.0,38.4819,38.5085,38.4641,38.5085,129057.0
2015-07-21 15:35:00,43.39,43.41,43.37,43.4,78433.0,38.4996,38.5174,38.4819,38.5085,78433.0
2015-07-21 15:40:00,43.4,43.41,43.38,43.38,73524.0,38.5085,38.5174,38.4907,38.4907,73524.0
2015-07-21 15:45:00,43.38,43.42,43.37,43.41,94122.0,38.4907,38.5262,38.4819,38.5174,94122.0
2015-07-21 15:50:00,43.41,43.44,43.41,43.42,234223.0,38.5174,38.544,38.5174,38.5262,234223.0
2015-07-21 15:55:00,43.42,43.43,43.38,43.39,611705.0,38.5262,38.5351,38.4907,38.4996,611705.0
2015-07-22 09:30:00,42.53,42.75,42.5,42.75,558713.0,37.7365,37.9318,37.7099,37.9318,558713.0
2015-07-22 09:35:00,42.75,42.82,42.73,42.76,341504.0,37.9318,37.9939,37.914,37.9406,341504.0
2015-07-22 09:40:00,42.76,42.82,42.75,42.81,387038.0,37.9406,37.9939,37.9318,37.985,387038.0
2015-07-22 09:45:00,42.81,42.82,42.7,42.74,636118.0,37.985,37.9939,37.8874,37.9229,636118.0
2015-07-22 09:50:00,42.74,42.81,42.69,42.8,144949.0,37.9229,37.985,37.8785,37.9761,144949.0
2015-07-22 09:55:00,42.8,42.89,42.79,42.87,123940.0,37.9761,38.056,37.9672,38.0382,123940.0
2015-07-22 10:00:00,42.88,42.88,42.84,42.86,83111.0,38.0471,38.0471,38.0116,38.0294,83111.0
2015-07-22 10:05:00,42.86,42.88,42.81,42.83,81065.0,38.0294,38.0471,37.985,38.0027,81065.0
2015-07-22 10:10:00,42.83,42.86,42.81,42.83,86213.0,38.0027,38.0294,37.985,38.0027,86213.0
2015-07-22 10:15:00,42.83,42.87,42.83,42.85,50329.0,38.0027,38.0382,38.0027,38.0205,50329.0
2015-07-22 10:20:00,42.85,42.89,42.82,42.82,58093.0,38.0205,38.056,37.9939,37.9939,58093.0
2015-07-22 10:25:00,42.82,42.84,42.81,42.83,82495.0,37.9939,38.0116,37.985,38.0027,82495.0
2015-07-22 10:30:00,42.82,42.82,42.75,42.77,96690.0,37.9939,37.9939,37.9318,37.9495,96690.0
2015-07-22 10:35:00,42.77,42.77,42.7,42.71,93775.0,37.9495,37.9495,37.8874,37.8963,93775.0
2015-07-22 10:40:00,42.71,42.75,42.71,42.71,44779.0,37.8963,37.9318,37.8963,37.8963,44779.0
2015-07-22 10:45:00,42.71,42.74,42.69,42.72,39502.0,37.8963,37.9229,37.8785,37.9051,39502.0
2015-07-22 10:50:00,42.71,42.74,42.7,42.71,71708.0,37.8963,37.9229,37.8874,37.8963,71708.0
2015-07-22 10:55:00,42.71,42.8,42.71,42.8,37511.0,37.8963,37.9761,37.8963,37.9761,37511.0
2015-07-22 11:00:00,42.8,42.8,42.75,42.78,53791.0,37.9761,37.9761,37.9318,37.9584,53791.0
2015-07-22 11:05:00,42.78,42.79,42.77,42.78,42429.0,37.9584,37.9672,37.9495,37.9584,42429.0
2015-07-22 11:10:00,42.77,42.78,42.74,42.75,356540.0,37.9495,37.9584,37.9229,37.9318,356540.0
2015-07-22 11:15:00,42.76,42.77,42.73,42.76,85902.0,37.9406,37.9495,37.914,37.9406,85902.0
2015-07-22 11:20:00,42.77,42.78,42.73,42.75,75412.0,37.9495,37.9584,37.914,37.9318,75412.0
2015-07-22 11:25:00,42.75,42.75,42.71,42.72,69883.0,37.9318,37.9318,37.8963,37.9051,69883.0
2015-07-22 11:30:00,42.73,42.73,42.71,42.73,75022.0,37.914,37.914,37.8963,37.914,75022.0
2015-07-22 11:35:00,42.73,42.74,42.7,42.71,65735.0,37.914,37.9229,37.8874,37.8963,65735.0
2015-07-22 11:40:00,42.7,42.75,42.7,42.74,69826.0,37.8874,37.9318,37.8874,37.9229,69826.0
2015-07-22 11:45:00,42.74,42.74,42.72,42.73,33652.0,37.9229,37.9229,37.9051,37.914,33652.0
2015-07-22 11:50:00,42.73,42.74,42.71,42.72,42226.0,37.914,37.9229,37.8963,37.9051,42226.0
2015-07-22 11:55:00,42.71,42.74,42.69,42.73,48199.0,37.8963,37.9229,37.8785,37.914,48199.0
2015-07-22 12:00:00,42.73,42.77,42.73,42.75,285403.0,37.914,37.9495,37.914,37.9318,285403.0
2015-07-22 12:05:00,42.74,42.75,42.7,42.7,15471.0,37.9229,37.9318,37.8874,37.8874,15471.0
2015-07-22 12:10:00,42.7,42.73,42.69,42.72,44841.0,37.8874,37.914,37.8785,37.9051,44841.0
2015-07-22 12:15:00,42.71,42.72,42.68,42.69,43278.0,37.8963,37.9051,37.8696,37.8785,43278.0
2015-07-22 12:20:00,42.69,42.7,42.67,42.69,33851.0,37.8785,37.8874,37.8608,37.8785,33851.0
2015-07-22 12:25:00,42.69,42.7,42.68,42.69,201884.0,37.8785,37.8874,37.8696,37.8785,201884.0
2015-07-22 12:30:00,42.69,42.7,42.66,42.67,31929.0,37.8785,37.8874,37.8519,37.8608,31929.0
2015-07-22 12:35:00,42.67,42.69,42.66,42.68,28668.0,37.8608,37.8785,37.8519,37.8696,28668.0
2015-07-22 12:40:00,42.67,42.68,42.64,42.67,34467.0,37.8608,37.8696,37.8341,37.8608,34467.0
2015-07-22 12:45:00,42.68,42.7,42.67,42.69,11194.0,37.8696,37.8874,37.8608,37.8785,11194.0
2015-07-22 12:50:00,42.69,42.69,42.67,42.69,12666.0,37.8785,37.8785,37.8608,37.8785,12666.0
2015-07-22 12:55:00,42.69,42.73,42.68,42.73,134149.0,37.8785,37.914,37.8696,37.914,134149.0
2015-07-22 13:00:00,42.72,42.77,42.72,42.76,40224.0,37.9051,37.9495,37.9051,37.9406,40224.0
2015-07-22 13:05:00,42.76,42.76,42.73,42.74,16797.0,37.9406,37.9406,37.914,37.9229,16797.0
2015-07-22 13:10:00,42.73,42.74,42.73,42.73,13071.0,37.914,37.9229,37.914,37.914,13071.0
2015-07-22 13:15:00,42.73,42.77,42.73,42.74,29478.0,37.914,37.9495,37.914,37.9229,29478.0
2015-07-22 13:20:00,42.75,42.75,42.73,42.75,30195.0,37.9318,37.9318,37.914,37.9318,30195.0
2015-07-22 13:25:00,42.75,42.75,42.71,42.72,19415.0,37.9318,37.9318,37.8963,37.9051,19415.0
2015-07-22 13:30:00,42.72,42.74,42.71,42.73,77491.0,37.9051,37.9229,37.8963,37.914,77491.0
2015-07-22 13:35:00,42.73,42.73,42.71,42.73,40253.0,37.914,37.914,37.8963,37.914,40253.0
2015-07-22 13:40:00,42.73,42.73,42.71,42.73,71228.0,37.914,37.914,37.8963,37.914,71228.0
2015-07-22 13:45:00,42.73,42.73,42.69,42.69,64953.0,37.914,37.914,37.8785,37.8785,64953.0
2015-07-22 13:50:00,42.69,42.7,42.66,42.69,65132.0,37.8785,37.8874,37.8519,37.8785,65132.0
2015-07-22 13:55:00,42.7,42.72,42.69,42.71,46082.0,37.8874,37.9051,37.8785,37.8963,46082.0
2015-07-22 14:00:00,42.71,42.71,42.67,42.68,69230.0,37.8963,37.8963,37.8608,37.8696,69230.0
2015-07-22 14:05:00,42.68,42.69,42.67,42.69,12904.0,37.8696,37.8785,37.8608,37.8785,12904.0
2015-07-22 14:10:00,42.69,42.7,42.67,42.69,79799.0,37.8785,37.8874,37.8608,37.8785,79799.0
2015-07-22 14:15:00,42.69,42.73,42.68,42.73,65053.0,37.8785,37.914,37.8696,37.914,65053.0
2015-07-22 14:20:00,42.73,42.76,42.72,42.73,91361.0,37.914,37.9406,37.9051,37.914,91361.0
2015-07-22 14:25:00,42.74,42.74,42.72,42.72,31378.0,37.9229,37.9229,37.9051,37.9051,31378.0
2015-07-22 14:30:00,42.72,42.73,42.71,42.72,42008.0,37.9051,37.914,37.8963,37.9051,42008.0
2015-07-22 14:35:00,42.73,42.74,42.73,42.74,20065.0,37.914,37.9229,37.914,37.9229,20065.0
2015-07-22 14:40:00,42.74,42.74,42.69,42.7,61489.0,37.9229,37.9229,37.8785,37.8874,61489.0
2015-07-22 14:45:00,42.7,42.71,42.69,42.7,29438.0,37.8874,37.8963,37.8785,37.8874,29438.0
2015-07-22 14:50:00,42.7,42.72,42.68,42.7,77611.0,37.8874,37.9051,37.8696,37.8874,77611.0
2015-07-22 14:55:00,42.71,42.76,42.7,42.75,65507.0,37.8963,37.9406,37.8874,37.9318,65507.0
2015-07-22 15:00:00,42.74,42.76,42.73,42.74,42443.0,37.9229,37.9406,37.914,37.9229,42443.0
2015-07-22 15:05:00,42.73,42.74,42.72,42.72,25654.0,37.914,37.9229,37.9051,37.9051,25654.0
2015-07-22 15:10:00,42.72,42.73,42.66,42.66,44478.0,37.9051,37.914,37.8519,37.8519,44478.0
2015-07-22 15:15:00,42.66,42.67,42.65,42.66,64130.0,37.8519,37.8608,37.843,37.8519,64130.0
2015-07-22 15:20:00,42.67,42.7,42.67,42.68,283648.0,37.8608,37.8874,37.8608,37.8696,283648.0
2015-07-22 15:25:00,42.68,42.68,42.65,42.66,57363.0,37.8696,37.8696,37.843,37.8519,57363.0
2015-07-22 15:30:00,42.66,42.66,42.62,42.64,87461.0,37.8519,37.8519,37.8164,37.8341,87461.0
2015-07-22 15:35:00,42.64,42.65,42.63,42.63,73575.0,37.8341,37.843,37.8253,37.8253,73575.0
2015-07-22 15:40:00,42.63,42.63,42.59,42.61,163836.0,37.8253,37.8253,37.7898,37.8075,163836.0
2015-07-22 15:45:00,42.61,42.64,42.6,42.63,127374.0,37.8075,37.8341,37.7987,37.8253,127374.0
2015-07-22 15:50:00,42.64,42.67,42.63,42.65,156759.0,37.8341,37.8608,37.8253,37.843,156759.0
2015-07-22 15:55:00,42.65,42.7,42.64,42.7,727390.0,37.843,37.8874,37.8341,37.8874,727390.0
2015-07-23 09:30:00,42.8,42.83,42.71,42.81,294723.0,37.9761,38.0027,37.8963,37.985,294723.0
2015-07-23 09:35:00,42.81,42.86,42.79,42.81,266610.0,37.985,38.0294,37.9672,37.985,266610.0
2015-07-23 09:40:00,42.81,42.81,42.74,42.76,182733.0,37.985,37.985,37.9229,37.9406,182733.0
2015-07-23 09:45:00,42.76,42.82,42.75,42.82,96619.0,37.9406,37.9939,37.9318,37.9939,96619.0
2015-07-23 09:50:00,42.81,42.81,42.75,42.79,75385.0,37.985,37.985,37.9318,37.9672,75385.0
2015-07-23 09:55:00,42.8,42.8,42.77,42.8,63304.0,37.9761,37.9761,37.9495,37.9761,63304.0
2015-07-23 10:00:00,42.8,42.84,42.78,42.83,71467.0,37.9761,38.0116,37.9584,38.0027,71467.0
2015-07-23 10:05:00,42.82,42.86,42.78,42.85,98586.0,37.9939,38.0294,37.9584,38.0205,98586.0
2015-07-23 10:10:00,42.85,42.88,42.84,42.87,34673.0,38.0205,38.0471,38.0116,38.0382,34673.0
2015-07-23 10:15:00,42.87,42.9,42.86,42.9,93865.0,38.0382,38.0648,38.0294,38.0648,93865.0
2015-07-23 10:20:00,42.9,42.95,42.89,42.91,101545.0,38.0648,38.1092,38.056,38.0737,101545.0
2015-07-23 10:25:00,42.91,42.96,42.9,42.96,148648.0,38.0737,38.1181,38.0648,38.1181,148648.0
2015-07-23 10:30:00,42.95,42.96,42.91,42.94,168979.0,38.1092,38.1181,38.0737,38.1003,168979.0
2015-07-23 10:35:00,42.93,42.95,42.91,42.93,37240.0,38.0915,38.1092,38.0737,38.0915,37240.0
2015-07-23 10:40:00,42.92,42.95,42.89,42.9,45793.0,38.0826,38.1092,38.056,38.0648,45793.0
2015-07-23 10:45:00,42.91,42.91,42.89,42.89,34749.0,38.0737,38.0737,38.056,38.056,34749.0
2015-07-23 10:50:00,42.89,42.92,42.89,42.91,27855.0,38.056,38.0826,38.056,38.0737,27855.0
2015-07-23 10:55:00,42.91,42.95,42.91,42.94,24218.0,38.0737,38.1092,38.0737,38.1003,24218.0
2015-07-23 11:00:00,42.95,42.97,42.93,42.97,49653.0,38.1092,38.127,38.0915,38.127,49653.0
2015-07-23 11:05:00,42.96,42.97,42.95,42.96,28160.0,38.1181,38.127,38.1092,38.1181,28160.0
2015-07-23 11:10:00,42.95,42.96,42.93,42.95,32049.0,38.1092,38.1181,38.0915,38.1092,32049.0
2015-07-23 11:15:00,42.95,42.96,42.92,42.92,126247.0,38.1092,38.1181,38.0826,38.0826,126247.0
2015-07-23 11:20:00,42.93,42.93,42.9,42.92,98389.0,38.0915,38.0915,38.0648,38.0826,98389.0
2015-07-23 11:25:00,42.92,42.92,42.87,42.88,49916.0,38.0826,38.0826,38.0382,38.0471,49916.0
2015-07-23 11:30:00,42.88,42.89,42.86,42.88,62472.0,38.0471,38.056,38.0294,38.0471,62472.0
2015-07-23 11:35:00,42.88,42.89,42.84,42.84,70645.0,38.0471,38.056,38.0116,38.0116,70645.0
2015-07-23 11:40:00,42.84,42.86,42.82,42.86,56533.0,38.0116,38.0294,37.9939,38.0294,56533.0
2015-07-23 11:45:00,42.86,42.86,42.82,42.84,179483.0,38.0294,38.0294,37.9939,38.0116,179483.0
2015-07-23 11:50:00,42.84,42.84,42.78,42.8,133249.0,38.0116,38.0116,37.9584,37.9761,133249.0
2015-07-23 11:55:00,42.79,42.8,42.75,42.77,58226.0,37.9672,37.9761,37.9318,37.9495,58226.0
2015-07-23 12:00:00,42.77,42.77,42.7,42.73,171455.0,37.9495,37.9495,37.8874,37.914,171455.0
2015-07-23 12:05:00,42.72,42.75,42.7,42.74,60691.0,37.9051,37.9318,37.8874,37.9229,60691.0
2015-07-23 12:10:00,42.74,42.75,42.69,42.71,30525.0,37.9229,37.9318,37.8785,37.8963,30525.0
2015-07-23 12:15:00,42.72,42.72,42.67,42.69,61587.0,37.9051,37.9051,37.8608,37.8785,61587.0
2015-07-23 12:20:00,42.68,42.71,42.67,42.7,48305.0,37.8696,37.8963,37.8608,37.8874,48305.0
2015-07-23 12:25:00,42.7,42.72,42.69,42.7,50207.0,37.8874,37.9051,37.8785,37.8874,50207.0
2015-07-23 12:30:00,42.69,42.73,42.69,42.72,28369.0,37.8785,37.914,37.8785,37.9051,28369.0
2015-07-23 12:35:00,42.72,42.73,42.71,42.72,54016.0,37.9051,37.914,37.8963,37.9051,54016.0
2015-07-23 12:40:00,42.72,42.73,42.7,42.71,16824.0,37.9051,37.914,37.8874,37.8963,16824.0
2015-07-23 12:45:00,42.71,42.71,42.65,42.66,133568.0,37.8963,37.8963,37.843,37.8519,133568.0
2015-07-23 12:50:00,42.66,42.67,42.64,42.67,30605.0,37.8519,37.8608,37.8341,37.8608,30605.0
2015-07-23 12:55:00,42.66,42.69,42.66,42.68,19087.0,37.8519,37.8785,37.8519,37.8696,19087.0
2015-07-23 13:00:00,42.68,42.68,42.65,42.67,41117.0,37.8696,37.8696,37.843,37.8608,41117.0
2015-07-23 13:05:00,42.67,42.69,42.66,42.66,34687.0,37.8608,37.8785,37.8519,37.8519,34687.0
2015-07-23 13:10:00,42.66,42.67,42.63,42.64,39774.0,37.8519,37.8608,37.8253,37.8341,39774.0
2015-07-23 13:15:00,42.63,42.65,42.63,42.65,38453.0,37.8253,37.843,37.8253,37.843,38453.0
2015-07-23 13:20:00,42.64,42.65,42.62,42.63,32772.0,37.8341,37.843,37.8164,37.8253,32772.0
2015-07-23 13:25:00,42.63,42.64,42.6,42.63,56735.0,37.8253,37.8341,37.7987,37.8253,56735.0
2015-07-23 13:30:00,42.63,42.64,42.61,42.61,38194.0,37.8253,37.8341,37.8075,37.8075,38194.0
2015-07-23 13:35:00,42.6,42.61,42.57,42.61,51647.0,37.7987,37.8075,37.772,37.8075,51647.0
2015-07-23 13:40:00,42.6,42.63,42.6,42.63,49251.0,37.7987,37.8253,37.7987,37.8253,49251.0
2015-07-23 13:45:00,42.62,42.7,42.62,42.69,40180.0,37.8164,37.8874,37.8164,37.8785,40180.0
2015-07-23 13:50:00,42.69,42.72,42.67,42.72,61224.0,37.8785,37.9051,37.8608,37.9051,61224.0
2015-07-23 13:55:00,42.72,42.75,42.72,42.74,18384.0,37.9051,37.9318,37.9051,37.9229,18384.0
2015-07-23 14:00:00,42.74,42.74,42.72,42.73,15984.0,37.9229,37.9229,37.9051,37.914,15984.0
2015-07-23 14:05:00,42.72,42.73,42.7,42.71,21616.0,37.9051,37.914,37.8874,37.8963,21616.0
2015-07-23 14:10:00,42.71,42.72,42.7,42.71,20568.0,37.8963,37.9051,37.8874,37.8963,20568.0
2015-07-23 14:15:00,42.72,42.73,42.71,42.72,52271.0,37.9051,37.914,37.8963,37.9051,52271.0
2015-07-23 14:20:00,42.72,42.73,42.69,42.71,17157.0,37.9051,37.914,37.8785,37.8963,17157.0
2015-07-23 14:25:00,42.71,42.71,42.68,42.71,46630.0,37.8963,37.8963,37.8696,37.8963,46630.0
2015-07-23 14:30:00,42.71,42.73,42.7,42.72,35398.0,37.8963,37.914,37.8874,37.9051,35398.0
2015-07-23 14:35:00,42.72,42.75,42.7,42.75,33495.0,37.9051,37.9318,37.8874,37.9318,33495.0
2015-07-23 14:40:00,42.74,42.75,42.72,42.73,29886.0,37.9229,37.9318,37.9051,37.914,29886.0
2015-07-23 14:45:00,42.72,42.73,42.69,42.69,40723.0,37.9051,37.914,37.8785,37.8785,40723.0
2015-07-23 14:50:00,42.69,42.7,42.6,42.61,98813.0,37.8785,37.8874,37.7987,37.8075,98813.0
2015-07-23 14:55:00,42.62,42.62,42.59,42.6,52383.0,37.8164,37.8164,37.7898,37.7987,52383.0
2015-07-23 15:00:00,42.6,42.6,42.55,42.57,72261.0,37.7987,37.7987,37.7543,37.772,72261.0
2015-07-23 15:05:00,42.57,42.58,42.54,42.56,35822.0,37.772,37.7809,37.7454,37.7632,35822.0
2015-07-23 15:10:00,42.55,42.56,42.49,42.52,130306.0,37.7543,37.7632,37.7011,37.7277,130306.0
2015-07-23 15:15:00,42.52,42.54,42.51,42.53,49765.0,37.7277,37.7454,37.7188,37.7365,49765.0
2015-07-23 15:20:00,42.53,42.56,42.52,42.54,65778.0,37.7365,37.7632,37.7277,37.7454,65778.0
2015-07-23 15:25:00,42.54,42.55,42.5,42.52,53658.0,37.7454,37.7543,37.7099,37.7277,53658.0
2015-07-23 15:30:00,42.52,42.52,42.49,42.5,77735.0,37.7277,37.7277,37.7011,37.7099,77735.0
2015-07-23 15:35:00,42.5,42.57,42.49,42.57,86025.0,37.7099,37.772,37.7011,37.772,86025.0
2015-07-23 15:40:00,42.57,42.6,42.56,42.57,95492.0,37.772,37.7987,37.7632,37.772,95492.0
2015-07-23 15:45:00,42.57,42.61,42.56,42.6,166630.0,37.772,37.8075,37.7632,37.7987,166630.0
2015-07-23 15:50:00,42.6,42.6,42.56,42.57,151873.0,37.7987,37.7987,37.7632,37.772,151873.0
2015-07-23 15:55:00,42.56,42.61,42.56,42.59,451166.0,37.7632,37.8075,37.7632,37.7898,451166.0
2015-07-24 09:30:00,42.8,42.86,42.73,42.76,185520.0,37.9761,38.0294,37.914,37.9406,185520.0
2015-07-24 09:35:00,42.76,42.78,42.71,42.77,200760.0,37.9406,37.9584,37.8963,37.9495,200760.0
2015-07-24 09:40:00,42.77,42.79,42.75,42.76,96829.0,37.9495,37.9672,37.9318,37.9406,96829.0
2015-07-24 09:45:00,42.77,42.8,42.77,42.78,70321.0,37.9495,37.9761,37.9495,37.9584,70321.0
2015-07-24 09:50:00,42.79,42.82,42.75,42.82,74001.0,37.9672,37.9939,37.9318,37.9939,74001.0
2015-07-24 09:55:00,42.83,42.84,42.76,42.77,86780.0,38.0027,38.0116,37.9406,37.9495,86780.0
2015-07-24 10:00:00,42.78,42.78,42.72,42.76,79492.0,37.9584,37.9584,37.9051,37.9406,79492.0
2015-07-24 10:05:00,42.76,42.81,42.76,42.8,87210.0,37.9406,37.985,37.9406,37.9761,87210.0
2015-07-24 10:10:00,42.8,42.8,42.71,42.71,66446.0,37.9761,37.9761,37.8963,37.8963,66446.0
2015-07-24 10:15:00,42.72,42.72,42.65,42.65,46049.0,37.9051,37.9051,37.843,37.843,46049.0
2015-07-24 10:20:00,42.64,42.64,42.6,42.61,55160.0,37.8341,37.8341,37.7987,37.8075,55160.0
2015-07-24 10:25:00,42.6,42.62,42.58,42.61,58554.0,37.7987,37.8164,37.7809,37.8075,58554.0
2015-07-24 10:30:00,42.6,42.6,42.56,42.58,22871.0,37.7987,37.7987,37.7632,37.7809,22871.0
2015-07-24 10:35:00,42.58,42.62,42.58,42.62,24419.0,37.7809,37.8164,37.7809,37.8164,24419.0
2015-07-24 10:40:00,42.61,42.64,42.6,42.63,39211.0,37.8075,37.8341,37.7987,37.8253,39211.0
2015-07-24 10:45:00,42.63,42.63,42.6,42.63,26501.0,37.8253,37.8253,37.7987,37.8253,26501.0
2015-07-24 10:50:00,42.63,42.67,42.63,42.63,26679.0,37.8253,37.8608,37.8253,37.8253,26679.0
2015-07-24 10:55:00,42.63,42.66,42.62,42.62,15720.0,37.8253,37.8519,37.8164,37.8164,15720.0
2015-07-24 11:00:00,42.61,42.67,42.6,42.67,59394.0,37.8075,37.8608,37.7987,37.8608,59394.0
2015-07-24 11:05:00,42.66,42.68,42.64,42.64,35199.0,37.8519,37.8696,37.8341,37.8341,35199.0
2015-07-24 11:10:00,42.65,42.65,42.59,42.59,40517.0,37.843,37.843,37.7898,37.7898,40517.0
2015-07-24 11:15:00,42.59,42.62,42.58,42.62,35811.0,37.7898,37.8164,37.7809,37.8164,35811.0
2015-07-24 11:20:00,42.63,42.65,42.63,42.63,30809.0,37.8253,37.843,37.8253,37.8253,30809.0
2015-07-24 11:25:00,42.64,42.66,42.63,42.64,35161.0,37.8341,37.8519,37.8253,37.8341,35161.0
2015-07-24 11:30:00,42.64,42.66,42.62,42.63,28771.0,37.8341,37.8519,37.8164,37.8253,28771.0
2015-07-24 11:35:00,42.64,42.65,42.62,42.65,40048.0,37.8341,37.843,37.8164,37.843,40048.0
2015-07-24 11:40:00,42.65,42.68,42.64,42.64,18040.0,37.843,37.8696,37.8341,37.8341,18040.0
2015-07-24 11:45:00,42.65,42.65,42.62,42.64,223899.0,37.843,37.843,37.8164,37.8341,223899.0
2015-07-24 11:50:00,42.64,42.65,42.61,42.62,28172.0,37.8341,37.843,37.8075,37.8164,28172.0
2015-07-24 11:55:00,42.63,42.63,42.59,42.63,49477.0,37.8253,37.8253,37.7898,37.8253,49477.0
2015-07-24 12:00:00,42.64,42.64,42.61,42.62,24357.0,37.8341,37.8341,37.8075,37.8164,24357.0
2015-07-24 12:05:00,42.61,42.65,42.61,42.62,12709.0,37.8075,37.843,37.8075,37.8164,12709.0
2015-07-24 12:10:00,42.61,42.63,42.61,42.62,5655.0,37.8075,37.8253,37.8075,37.8164,5655.0
2015-07-24 12:15:00,42.62,42.62,42.56,42.58,88492.0,37.8164,37.8164,37.7632,37.7809,88492.0
2015-07-24 12:20:00,42.58,42.58,42.54,42.54,21842.0,37.7809,37.7809,37.7454,37.7454,21842.0
2015-07-24 12:25:00,42.54,42.56,42.53,42.54,37706.0,37.7454,37.7632,37.7365,37.7454,37706.0
2015-07-24 12:30:00,42.55,42.55,42.53,42.54,19779.0,37.7543,37.7543,37.7365,37.7454,19779.0
2015-07-24 12:35:00,42.55,42.56,42.53,42.54,27722.0,37.7543,37.7632,37.7365,37.7454,27722.0
2015-07-24 12:40:00,42.53,42.54,42.51,42.53,32006.0,37.7365,37.7454,37.7188,37.7365,32006.0
2015-07-24 12:45:00,42.53,42.53,42.48,42.51,35474.0,37.7365,37.7365,37.6922,37.7188,35474.0
2015-07-24 12:50:00,42.51,42.52,42.48,42.49,77324.0,37.7188,37.7277,37.6922,37.7011,77324.0
2015-07-24 12:55:00,42.48,42.5,42.46,42.47,43386.0,37.6922,37.7099,37.6744,37.6833,43386.0
2015-07-24 13:00:00,42.47,42.5,42.47,42.5,16511.0,37.6833,37.7099,37.6833,37.7099,16511.0
2015-07-24 13:05:00,42.5,42.51,42.49,42.5,31357.0,37.7099,37.7188,37.7011,37.7099,31357.0
2015-07-24 13:10:00,42.51,42.53,42.46,42.46,858164.0,37.7188,37.7365,37.6744,37.6744,858164.0
2015-07-24 13:15:00,42.45,42.47,42.42,42.47,98215.0,37.6656,37.6833,37.6389,37.6833,98215.0
2015-07-24 13:20:00,42.46,42.48,42.44,42.48,213493.0,37.6744,37.6922,37.6567,37.6922,213493.0
2015-07-24 13:25:00,42.48,42.5,42.46,42.47,471996.0,37.6922,37.7099,37.6744,37.6833,471996.0
2015-07-24 13:30:00,42.47,42.48,42.44,42.45,57315.0,37.6833,37.6922,37.6567,37.6656,57315.0
2015-07-24 13:35:00,42.45,42.45,42.41,42.41,33073.0,37.6656,37.6656,37.6301,37.6301,33073.0
2015-07-24 13:40:00,42.42,42.42,42.38,42.38,48733.0,37.6389,37.6389,37.6035,37.6035,48733.0
2015-07-24 13:45:00,42.37,42.42,42.34,42.41,91895.0,37.5946,37.6389,37.568,37.6301,91895.0
2015-07-24 13:50:00,42.41,42.47,42.41,42.44,809388.0,37.6301,37.6833,37.6301,37.6567,809388.0
2015-07-24 13:55:00,42.43,42.47,42.41,42.45,556189.0,37.6478,37.6833,37.6301,37.6656,556189.0
2015-07-24 14:00:00,42.45,42.46,42.4,42.42,66744.0,37.6656,37.6744,37.6212,37.6389,66744.0
2015-07-24 14:05:00,42.41,42.42,42.39,42.39,14226.0,37.6301,37.6389,37.6123,37.6123,14226.0
2015-07-24 14:10:00,42.39,42.42,42.38,42.38,98863.0,37.6123,37.6389,37.6035,37.6035,98863.0
2015-07-24 14:15:00,42.38,42.38,42.33,42.36,64653.0,37.6035,37.6035,37.5591,37.5857,64653.0
2015-07-24 14:20:00,42.36,42.37,42.33,42.36,63903.0,37.5857,37.5946,37.5591,37.5857,63903.0
2015-07-24 14:25:00,42.35,42.38,42.35,42.37,48396.0,37.5768,37.6035,37.5768,37.5946,48396.0
2015-07-24 14:30:00,42.36,42.38,42.35,42.35,45950.0,37.5857,37.6035,37.5768,37.5768,45950.0
2015-07-24 14:35:00,42.35,42.37,42.32,42.35,43800.0,37.5768,37.5946,37.5502,37.5768,43800.0
2015-07-24 14:40:00,42.36,42.37,42.35,42.37,28819.0,37.5857,37.5946,37.5768,37.5946,28819.0
2015-07-24 14:45:00,42.36,42.39,42.35,42.36,48630.0,37.5857,37.6123,37.5768,37.5857,48630.0
2015-07-24 14:50:00,42.36,42.38,42.32,42.34,69057.0,37.5857,37.6035,37.5502,37.568,69057.0
2015-07-24 14:55:00,42.34,42.39,42.34,42.38,91127.0,37.568,37.6123,37.568,37.6035,91127.0
2015-07-24 15:00:00,42.39,42.4,42.33,42.4,77803.0,37.6123,37.6212,37.5591,37.6212,77803.0
2015-07-24 15:05:00,42.41,42.43,42.4,42.42,86702.0,37.6301,37.6478,37.6212,37.6389,86702.0
2015-07-24 15:10:00,42.43,42.45,42.42,42.44,45204.0,37.6478,37.6656,37.6389,37.6567,45204.0
2015-07-24 15:15:00,42.43,42.45,42.41,42.44,117237.0,37.6478,37.6656,37.6301,37.6567,117237.0
2015-07-24 15:20:00,42.43,42.46,42.4,42.4,109061.0,37.6478,37.6744,37.6212,37.6212,109061.0
2015-07-24 15:25:00,42.4,42.42,42.36,42.37,60893.0,37.6212,37.6389,37.5857,37.5946,60893.0
2015-07-24 15:30:00,42.37,42.4,42.35,42.37,237123.0,37.5946,37.6212,37.5768,37.5946,237123.0
2015-07-24 15:35:00,42.38,42.38,42.34,42.34,137924.0,37.6035,37.6035,37.568,37.568,137924.0
2015-07-24 15:40:00,42.34,42.38,42.33,42.37,186527.0,37.568,37.6035,37.5591,37.5946,186527.0
2015-07-24 15:45:00,42.37,42.42,42.37,42.4,311308.0,37.5946,37.6389,37.5946,37.6212,311308.0
2015-07-24 15:50:00,42.4,42.41,42.38,42.4,714378.0,37.6212,37.6301,37.6035,37.6212,714378.0
2015-07-24 15:55:00,42.4,42.4,42.36,42.37,898170.0,37.6212,37.6212,37.5857,37.5946,898170.0
2015-07-27 09:30:00,42.02,42.17,42.02,42.05,214247.0,37.284,37.4171,37.284,37.3106,214247.0
2015-07-27 09:35:00,42.04,42.06,41.97,42.02,365109.0,37.3018,37.3195,37.2397,37.284,365109.0
2015-07-27 09:40:00,42.02,42.08,42.0,42.07,195568.0,37.284,37.3373,37.2663,37.3284,195568.0
2015-07-27 09:45:00,42.06,42.09,42.01,42.09,164407.0,37.3195,37.3461,37.2752,37.3461,164407.0
2015-07-27 09:50:00,42.09,42.16,42.07,42.15,161321.0,37.3461,37.4082,37.3284,37.3994,161321.0
2015-07-27 09:55:00,42.15,42.2,42.14,42.18,251068.0,37.3994,37.4437,37.3905,37.426,251068.0
2015-07-27 10:00:00,42.17,42.17,42.07,42.09,183455.0,37.4171,37.4171,37.3284,37.3461,183455.0
2015-07-27 10:05:00,42.07,42.07,42.02,42.05,195736.0,37.3284,37.3284,37.284,37.3106,195736.0
2015-07-27 10:10:00,42.05,42.13,42.04,42.12,272919.0,37.3106,37.3816,37.3018,37.3728,272919.0
2015-07-27 10:15:00,42.12,42.19,42.11,42.19,218105.0,37.3728,37.4349,37.3639,37.4349,218105.0
2015-07-27 10:20:00,42.18,42.19,42.11,42.12,185713.0,37.426,37.4349,37.3639,37.3728,185713.0
2015-07-27 10:25:00,42.12,42.15,42.09,42.15,77658.0,37.3728,37.3994,37.3461,37.3994,77658.0
2015-07-27 10:30:00,42.14,42.24,42.14,42.22,57084.0,37.3905,37.4792,37.3905,37.4615,57084.0
2015-07-27 10:35:00,42.21,42.28,42.2,42.27,130982.0,37.4526,37.5147,37.4437,37.5058,130982.0
2015-07-27 10:40:00,42.27,42.29,42.24,42.26,102296.0,37.5058,37.5236,37.4792,37.497,102296.0
2015-07-27 10:45:00,42.26,42.29,42.2,42.22,49329.0,37.497,37.5236,37.4437,37.4615,49329.0
2015-07-27 10:50:00,42.21,42.22,42.18,42.18,83967.0,37.4526,37.4615,37.426,37.426,83967.0
2015-07-27 10:55:00,42.18,42.22,42.18,42.2,60660.0,37.426,37.4615,37.426,37.4437,60660.0
2015-07-27 11:00:00,42.19,42.24,42.18,42.23,77881.0,37.4349,37.4792,37.426,37.4704,77881.0
2015-07-27 11:05:00,42.23,42.28,42.23,42.25,41889.0,37.4704,37.5147,37.4704,37.4881,41889.0
2015-07-27 11:10:00,42.25,42.26,42.17,42.17,70604.0,37.4881,37.497,37.4171,37.4171,70604.0
2015-07-27 11:15:00,42.18,42.2,42.13,42.16,114269.0,37.426,37.4437,37.3816,37.4082,114269.0
2015-07-27 11:20:00,42.17,42.17,42.12,42.16,101544.0,37.4171,37.4171,37.3728,37.4082,101544.0
2015-07-27 11:25:00,42.17,42.19,42.13,42.13,70559.0,37.4171,37.4349,37.3816,37.3816,70559.0
2015-07-27 11:30:00,42.13,42.15,42.11,42.11,75788.0,37.3816,37.3994,37.3639,37.3639,75788.0
2015-07-27 11:35:00,42.11,42.14,42.1,42.12,49299.0,37.3639,37.3905,37.355,37.3728,49299.0
2015-07-27 11:40:00,42.13,42.14,42.1,42.11,131608.0,37.3816,37.3905,37.355,37.3639,131608.0
2015-07-27 11:45:00,42.11,42.16,42.1,42.11,93616.0,37.3639,37.4082,37.355,37.3639,93616.0
2015-07-27 11:50:00,42.11,42.12,42.08,42.11,44502.0,37.3639,37.3728,37.3373,37.3639,44502.0
2015-07-27 11:55:00,42.12,42.15,42.09,42.13,44321.0,37.3728,37.3994,37.3461,37.3816,44321.0
2015-07-27 12:00:00,42.13,42.15,42.11,42.11,35777.0,37.3816,37.3994,37.3639,37.3639,35777.0
2015-07-27 12:05:00,42.12,42.13,42.08,42.1,31601.0,37.3728,37.3816,37.3373,37.355,31601.0
2015-07-27 12:10:00,42.1,42.11,42.06,42.07,27021.0,37.355,37.3639,37.3195,37.3284,27021.0
2015-07-27 12:15:00,42.07,42.08,42.05,42.07,34251.0,37.3284,37.3373,37.3106,37.3284,34251.0
2015-07-27 12:20:00,42.06,42.12,42.06,42.11,40936.0,37.3195,37.3728,37.3195,37.3639,40936.0
2015-07-27 12:25:00,42.11,42.12,42.08,42.11,16853.0,37.3639,37.3728,37.3373,37.3639,16853.0
2015-07-27 12:30:00,42.11,42.13,42.09,42.09,24469.0,37.3639,37.3816,37.3461,37.3461,24469.0
2015-07-27 12:35:00,42.09,42.12,42.08,42.1,19461.0,37.3461,37.3728,37.3373,37.355,19461.0
2015-07-27 12:40:00,42.1,42.11,42.07,42.08,36002.0,37.355,37.3639,37.3284,37.3373,36002.0
2015-07-27 12:45:00,42.08,42.08,42.04,42.05,49634.0,37.3373,37.3373,37.3018,37.3106,49634.0
2015-07-27 12:50:00,42.05,42.06,42.03,42.03,24468.0,37.3106,37.3195,37.2929,37.2929,24468.0
2015-07-27 12:55:00,42.04,42.06,42.03,42.05,24361.0,37.3018,37.3195,37.2929,37.3106,24361.0
2015-07-27 13:00:00,42.05,42.06,42.05,42.06,16324.0,37.3106,37.3195,37.3106,37.3195,16324.0
2015-07-27 13:05:00,42.06,42.09,42.05,42.08,41787.0,37.3195,37.3461,37.3106,37.3373,41787.0
2015-07-27 13:10:00,42.08,42.1,42.06,42.07,47023.0,37.3373,37.355,37.3195,37.3284,47023.0
2015-07-27 13:15:00,42.06,42.07,42.03,42.04,47504.0,37.3195,37.3284,37.2929,37.3018,47504.0
2015-07-27 13:20:00,42.04,42.04,42.0,42.01,46178.0,37.3018,37.3018,37.2663,37.2752,46178.0
2015-07-27 13:25:00,42.02,42.03,42.0,42.03,27815.0,37.284,37.2929,37.2663,37.2929,27815.0
2015-07-27 13:30:00,42.02,42.03,41.99,42.02,67753.0,37.284,37.2929,37.2574,37.284,67753.0
2015-07-27 13:35:00,42.02,42.03,41.99,42.0,78349.0,37.284,37.2929,37.2574,37.2663,78349.0
2015-07-27 13:40:00,42.0,42.01,41.98,42.01,15526.0,37.2663,37.2752,37.2485,37.2752,15526.0
2015-07-27 13:45:00,42.0,42.04,42.0,42.02,18923.0,37.2663,37.3018,37.2663,37.284,18923.0
2015-07-27 13:50:00,42.02,42.08,42.02,42.08,48201.0,37.284,37.3373,37.284,37.3373,48201.0
2015-07-27 13:55:00,42.08,42.09,42.05,42.06,58367.0,37.3373,37.3461,37.3106,37.3195,58367.0
2015-07-27 14:00:00,42.06,42.08,42.04,42.07,20072.0,37.3195,37.3373,37.3018,37.3284,20072.0
2015-07-27 14:05:00,42.07,42.11,42.06,42.06,146361.0,37.3284,37.3639,37.3195,37.3195,146361.0
2015-07-27 14:10:00,42.07,42.08,42.05,42.07,334775.0,37.3284,37.3373,37.3106,37.3284,334775.0
2015-07-27 14:15:00,42.06,42.13,42.06,42.1,112781.0,37.3195,37.3816,37.3195,37.355,112781.0
2015-07-27 14:20:00,42.1,42.11,42.06,42.06,81177.0,37.355,37.3639,37.3195,37.3195,81177.0
2015-07-27 14:25:00,42.06,42.08,42.05,42.06,132328.0,37.3195,37.3373,37.3106,37.3195,132328.0
2015-07-27 14:30:00,42.06,42.07,42.01,42.03,55145.0,37.3195,37.3284,37.2752,37.2929,55145.0
2015-07-27 14:35:00,42.04,42.06,42.01,42.05,61438.0,37.3018,37.3195,37.2752,37.3106,61438.0
2015-07-27 14:40:00,42.05,42.07,42.02,42.03,77336.0,37.3106,37.3284,37.284,37.2929,77336.0
2015-07-27 14:45:00,42.03,42.05,42.02,42.04,83188.0,37.2929,37.3106,37.284,37.3018,83188.0
2015-07-27 14:50:00,42.04,42.05,42.01,42.01,41891.0,37.3018,37.3106,37.2752,37.2752,41891.0
2015-07-27 14:55:00,42.01,42.04,42.0,42.04,29425.0,37.2752,37.3018,37.2663,37.3018,29425.0
2015-07-27 15:00:00,42.04,42.04,42.0,42.01,46939.0,37.3018,37.3018,37.2663,37.2752,46939.0
2015-07-27 15:05:00,42.01,42.04,42.0,42.02,57560.0,37.2752,37.3018,37.2663,37.284,57560.0
2015-07-27 15:10:00,42.02,42.04,42.01,42.04,28439.0,37.284,37.3018,37.2752,37.3018,28439.0
2015-07-27 15:15:00,42.04,42.05,41.99,42.0,148414.0,37.3018,37.3106,37.2574,37.2663,148414.0
2015-07-27 15:20:00,41.99,42.02,41.99,42.02,79370.0,37.2574,37.284,37.2574,37.284,79370.0
2015-07-27 15:25:00,42.01,42.02,41.97,41.98,144310.0,37.2752,37.284,37.2397,37.2485,144310.0
2015-07-27 15:30:00,41.98,41.98,41.95,41.97,131273.0,37.2485,37.2485,37.2219,37.2397,131273.0
2015-07-27 15:35:00,41.96,41.98,41.94,41.96,108198.0,37.2308,37.2485,37.213,37.2308,108198.0
2015-07-27 15:40:00,41.96,41.96,41.92,41.93,162887.0,37.2308,37.2308,37.1953,37.2042,162887.0
2015-07-27 15:45:00,41.93,41.98,41.92,41.97,115943.0,37.2042,37.2485,37.1953,37.2397,115943.0
2015-07-27 15:50:00,41.97,41.97,41.92,41.93,243839.0,37.2397,37.2397,37.1953,37.2042,243839.0
2015-07-27 15:55:00,41.94,42.01,41.93,42.0,855615.0,37.213,37.2752,37.2042,37.2663,855615.0
2015-07-28 09:30:00,42.16,42.22,42.08,42.08,254891.0,37.4082,37.4615,37.3373,37.3373,254891.0
2015-07-28 09:35:00,42.08,42.11,42.04,42.09,247847.0,37.3373,37.3639,37.3018,37.3461,247847.0
2015-07-28 09:40:00,42.08,42.09,42.02,42.06,231683.0,37.3373,37.3461,37.284,37.3195,231683.0
2015-07-28 09:45:00,42.06,42.06,41.99,42.0,186994.0,37.3195,37.3195,37.2574,37.2663,186994.0
2015-07-28 09:50:00,42.0,42.08,41.97,42.07,174652.0,37.2663,37.3373,37.2397,37.3284,174652.0
2015-07-28 09:55:00,42.07,42.1,42.05,42.1,111846.0,37.3284,37.355,37.3106,37.355,111846.0
2015-07-28 10:00:00,42.09,42.11,42.06,42.08,174454.0,37.3461,37.3639,37.3195,37.3373,174454.0
2015-07-28 10:05:00,42.07,42.08,41.99,42.01,133602.0,37.3284,37.3373,37.2574,37.2752,133602.0
2015-07-28 10:10:00,42.01,42.03,41.97,42.01,116169.0,37.2752,37.2929,37.2397,37.2752,116169.0
2015-07-28 10:15:00,42.01,42.01,41.9,41.9,152552.0,37.2752,37.2752,37.1776,37.1776,152552.0
2015-07-28 10:20:00,41.91,41.95,41.89,41.92,134487.0,37.1864,37.2219,37.1687,37.1953,134487.0
2015-07-28 10:25:00,41.92,41.92,41.86,41.87,109277.0,37.1953,37.1953,37.1421,37.1509,109277.0
2015-07-28 10:30:00,41.87,41.93,41.87,41.9,162133.0,37.1509,37.2042,37.1509,37.1776,162133.0
2015-07-28 10:35:00,41.9,41.94,41.9,41.92,56145.0,37.1776,37.213,37.1776,37.1953,56145.0
2015-07-28 10:40:00,41.92,42.0,41.92,42.0,98298.0,37.1953,37.2663,37.1953,37.2663,98298.0
2015-07-28 10:45:00,42.0,42.01,41.98,41.98,40051.0,37.2663,37.2752,37.2485,37.2485,40051.0
2015-07-28 10:50:00,41.98,42.03,41.97,42.02,97824.0,37.2485,37.2929,37.2397,37.284,97824.0
2015-07-28 10:55:00,42.02,42.07,42.02,42.06,87459.0,37.284,37.3284,37.284,37.3195,87459.0
2015-07-28 11:00:00,42.07,42.07,42.04,42.06,40422.0,37.3284,37.3284,37.3018,37.3195,40422.0
2015-07-28 11:05:00,42.07,42.09,42.05,42.07,40691.0,37.3284,37.3461,37.3106,37.3284,40691.0
2015-07-28 11:10:00,42.07,42.12,42.07,42.08,66187.0,37.3284,37.3728,37.3284,37.3373,66187.0
2015-07-28 11:15:00,42.09,42.09,42.06,42.08,46849.0,37.3461,37.3461,37.3195,37.3373,46849.0
2015-07-28 11:20:00,42.09,42.09,42.05,42.08,98080.0,37.3461,37.3461,37.3106,37.3373,98080.0
2015-07-28 11:25:00,42.07,42.12,42.06,42.11,51501.0,37.3284,37.3728,37.3195,37.3639,51501.0
2015-07-28 11:30:00,42.11,42.15,42.11,42.12,77555.0,37.3639,37.3994,37.3639,37.3728,77555.0
2015-07-28 11:35:00,42.13,42.15,42.11,42.14,93884.0,37.3816,37.3994,37.3639,37.3905,93884.0
2015-07-28 11:40:00,42.13,42.18,42.13,42.16,102212.0,37.3816,37.426,37.3816,37.4082,102212.0
2015-07-28 11:45:00,42.16,42.18,42.15,42.17,55808.0,37.4082,37.426,37.3994,37.4171,55808.0
2015-07-28 11:50:00,42.17,42.17,42.15,42.16,54909.0,37.4171,37.4171,37.3994,37.4082,54909.0
2015-07-28 11:55:00,42.16,42.17,42.14,42.17,137248.0,37.4082,37.4171,37.3905,37.4171,137248.0
2015-07-28 12:00:00,42.17,42.19,42.17,42.18,43810.0,37.4171,37.4349,37.4171,37.426,43810.0
2015-07-28 12:05:00,42.18,42.21,42.17,42.2,31603.0,37.426,37.4526,37.4171,37.4437,31603.0
2015-07-28 12:10:00,42.19,42.2,42.17,42.18,19801.0,37.4349,37.4437,37.4171,37.426,19801.0
2015-07-28 12:15:00,42.18,42.24,42.17,42.24,61304.0,37.426,37.4792,37.4171,37.4792,61304.0
2015-07-28 12:20:00,42.24,42.26,42.24,42.26,55781.0,37.4792,37.497,37.4792,37.497,55781.0
2015-07-28 12:25:00,42.26,42.26,42.24,42.26,55049.0,37.497,37.497,37.4792,37.497,55049.0
2015-07-28 12:30:00,42.26,42.26,42.23,42.24,51444.0,37.497,37.497,37.4704,37.4792,51444.0
2015-07-28 12:35:00,42.23,42.24,42.2,42.21,39414.0,37.4704,37.4792,37.4437,37.4526,39414.0
2015-07-28 12:40:00,42.22,42.23,42.21,42.23,29348.0,37.4615,37.4704,37.4526,37.4704,29348.0
2015-07-28 12:45:00,42.22,42.24,42.2,42.21,55973.0,37.4615,37.4792,37.4437,37.4526,55973.0
2015-07-28 12:50:00,42.22,42.23,42.21,42.22,25206.0,37.4615,37.4704,37.4526,37.4615,25206.0
2015-07-28 12:55:00,42.22,42.23,42.2,42.21,57176.0,37.4615,37.4704,37.4437,37.4526,57176.0
2015-07-28 13:00:00,42.21,42.22,42.19,42.22,48049.0,37.4526,37.4615,37.4349,37.4615,48049.0
2015-07-28 13:05:00,42.22,42.29,42.22,42.29,68299.0,37.4615,37.5236,37.4615,37.5236,68299.0
2015-07-28 13:10:00,42.29,42.3,42.27,42.29,98341.0,37.5236,37.5325,37.5058,37.5236,98341.0
2015-07-28 13:15:00,42.29,42.32,42.28,42.3,41204.0,37.5236,37.5502,37.5147,37.5325,41204.0
2015-07-28 13:20:00,42.3,42.31,42.29,42.3,35954.0,37.5325,37.5413,37.5236,37.5325,35954.0
2015-07-28 13:25:00,42.3,42.31,42.28,42.29,81887.0,37.5325,37.5413,37.5147,37.5236,81887.0
2015-07-28 13:30:00,42.29,42.29,42.26,42.26,81201.0,37.5236,37.5236,37.497,37.497,81201.0
2015-07-28 13:35:00,42.27,42.28,42.24,42.27,83198.0,37.5058,37.5147,37.4792,37.5058,83198.0
2015-07-28 13:40:00,42.28,42.31,42.27,42.3,33984.0,37.5147,37.5413,37.5058,37.5325,33984.0
2015-07-28 13:45:00,42.3,42.32,42.29,42.32,41435.0,37.5325,37.5502,37.5236,37.5502,41435.0
2015-07-28 13:50:00,42.32,42.33,42.31,42.32,28347.0,37.5502,37.5591,37.5413,37.5502,28347.0
2015-07-28 13:55:00,42.31,42.35,42.31,42.34,77065.0,37.5413,37.5768,37.5413,37.568,77065.0
2015-07-28 14:00:00,42.34,42.36,42.32,42.36,60837.0,37.568,37.5857,37.5502,37.5857,60837.0
2015-07-28 14:05:00,42.36,42.42,42.35,42.41,54693.0,37.5857,37.6389,37.5768,37.6301,54693.0
2015-07-28 14:10:00,42.41,42.43,42.4,42.42,51297.0,37.6301,37.6478,37.6212,37.6389,51297.0
2015-07-28 14:15:00,42.42,42.44,42.41,42.41,43413.0,37.6389,37.6567,37.6301,37.6301,43413.0
2015-07-28 14:20:00,42.42,42.43,42.41,42.42,42465.0,37.6389,37.6478,37.6301,37.6389,42465.0
2015-07-28 14:25:00,42.43,42.43,42.41,42.41,60659.0,37.6478,37.6478,37.6301,37.6301,60659.0
2015-07-28 14:30:00,42.41,42.42,42.38,42.39,72035.0,37.6301,37.6389,37.6035,37.6123,72035.0
2015-07-28 14:35:00,42.39,42.39,42.37,42.38,102585.0,37.6123,37.6123,37.5946,37.6035,102585.0
2015-07-28 14:40:00,42.38,42.39,42.36,42.38,62927.0,37.6035,37.6123,37.5857,37.6035,62927.0
2015-07-28 14:45:00,42.37,42.39,42.36,42.39,66287.0,37.5946,37.6123,37.5857,37.6123,66287.0
2015-07-28 14:50:00,42.39,42.41,42.38,42.4,48248.0,37.6123,37.6301,37.6035,37.6212,48248.0
2015-07-28 14:55:00,42.4,42.44,42.39,42.43,76512.0,37.6212,37.6567,37.6123,37.6478,76512.0
2015-07-28 15:00:00,42.43,42.43,42.38,42.39,54278.0,37.6478,37.6478,37.6035,37.6123,54278.0
2015-07-28 15:05:00,42.39,42.39,42.37,42.38,50912.0,37.6123,37.6123,37.5946,37.6035,50912.0
2015-07-28 15:10:00,42.38,42.4,42.37,42.38,116063.0,37.6035,37.6212,37.5946,37.6035,116063.0
2015-07-28 15:15:00,42.38,42.41,42.37,42.41,71085.0,37.6035,37.6301,37.5946,37.6301,71085.0
2015-07-28 15:20:00,42.41,42.41,42.36,42.37,91187.0,37.6301,37.6301,37.5857,37.5946,91187.0
2015-07-28 15:25:00,42.36,42.38,42.34,42.35,80173.0,37.5857,37.6035,37.568,37.5768,80173.0
2015-07-28 15:30:00,42.35,42.38,42.34,42.37,103425.0,37.5768,37.6035,37.568,37.5946,103425.0
2015-07-28 15:35:00,42.36,42.38,42.36,42.36,75961.0,37.5857,37.6035,37.5857,37.5857,75961.0
2015-07-28 15:40:00,42.36,42.38,42.35,42.38,207586.0,37.5857,37.6035,37.5768,37.6035,207586.0
2015-07-28 15:45:00,42.37,42.39,42.36,42.36,113348.0,37.5946,37.6123,37.5857,37.5857,113348.0
2015-07-28 15:50:00,42.36,42.37,42.33,42.35,320357.0,37.5857,37.5946,37.5591,37.5768,320357.0
2015-07-28 15:55:00,42.35,42.36,42.33,42.35,649755.0,37.5768,37.5857,37.5591,37.5768,649755.0
2015-07-29 09:30:00,42.36,42.42,42.28,42.41,296823.0,37.5857,37.6389,37.5147,37.6301,296823.0
2015-07-29 09:35:00,42.42,42.42,42.34,42.4,107465.0,37.6389,37.6389,37.568,37.6212,107465.0
2015-07-29 09:40:00,42.41,42.44,42.38,42.38,193508.0,37.6301,37.6567,37.6035,37.6035,193508.0
2015-07-29 09:45:00,42.38,42.39,42.29,42.3,97154.0,37.6035,37.6123,37.5236,37.5325,97154.0
2015-07-29 09:50:00,42.3,42.31,42.27,42.3,64520.0,37.5325,37.5413,37.5058,37.5325,64520.0
2015-07-29 09:55:00,42.3,42.33,42.27,42.27,67182.0,37.5325,37.5591,37.5058,37.5058,67182.0
2015-07-29 10:00:00,42.27,42.29,42.21,42.23,92659.0,37.5058,37.5236,37.4526,37.4704,92659.0
2015-07-29 10:05:00,42.23,42.3,42.21,42.29,36230.0,37.4704,37.5325,37.4526,37.5236,36230.0
2015-07-29 10:10:00,42.28,42.3,42.22,42.24,81510.0,37.5147,37.5325,37.4615,37.4792,81510.0
2015-07-29 10:15:00,42.24,42.29,42.22,42.28,43420.0,37.4792,37.5236,37.4615,37.5147,43420.0
2015-07-29 10:20:00,42.28,42.33,42.28,42.3,52160.0,37.5147,37.5591,37.5147,37.5325,52160.0
2015-07-29 10:25:00,42.31,42.32,42.27,42.29,147402.0,37.5413,37.5502,37.5058,37.5236,147402.0
2015-07-29 10:30:00,42.3,42.33,42.3,42.32,59198.0,37.5325,37.5591,37.5325,37.5502,59198.0
2015-07-29 10:35:00,42.32,42.36,42.32,42.35,52529.0,37.5502,37.5857,37.5502,37.5768,52529.0
2015-07-29 10:40:00,42.36,42.39,42.36,42.39,59748.0,37.5857,37.6123,37.5857,37.6123,59748.0
2015-07-29 10:45:00,42.38,42.38,42.36,42.38,62349.0,37.6035,37.6035,37.5857,37.6035,62349.0
2015-07-29 10:50:00,42.37,42.4,42.37,42.4,34772.0,37.5946,37.6212,37.5946,37.6212,34772.0
2015-07-29 10:55:00,42.39,42.4,42.36,42.37,42778.0,37.6123,37.6212,37.5857,37.5946,42778.0
2015-07-29 11:00:00,42.37,42.38,42.32,42.35,63672.0,37.5946,37.6035,37.5502,37.5768,63672.0
2015-07-29 11:05:00,42.35,42.39,42.34,42.34,85432.0,37.5768,37.6123,37.568,37.568,85432.0
2015-07-29 11:10:00,42.35,42.39,42.35,42.39,54363.0,37.5768,37.6123,37.5768,37.6123,54363.0
2015-07-29 11:15:00,42.39,42.43,42.38,42.42,64976.0,37.6123,37.6478,37.6035,37.6389,64976.0
2015-07-29 11:20:00,42.42,42.45,42.42,42.43,114532.0,37.6389,37.6656,37.6389,37.6478,114532.0
2015-07-29 11:25:00,42.43,42.43,42.38,42.4,33863.0,37.6478,37.6478,37.6035,37.6212,33863.0
2015-07-29 11:30:00,42.4,42.44,42.39,42.43,30526.0,37.6212,37.6567,37.6123,37.6478,30526.0
2015-07-29 11:35:00,42.43,42.47,42.43,42.47,38990.0,37.6478,37.6833,37.6478,37.6833,38990.0
2015-07-29 11:40:00,42.47,42.49,42.46,42.48,42681.0,37.6833,37.7011,37.6744,37.6922,42681.0
2015-07-29 11:45:00,42.49,42.5,42.48,42.5,17824.0,37.7011,37.7099,37.6922,37.7099,17824.0
2015-07-29 11:50:00,42.5,42.53,42.49,42.52,35084.0,37.7099,37.7365,37.7011,37.7277,35084.0
2015-07-29 11:55:00,42.52,42.53,42.5,42.53,38481.0,37.7277,37.7365,37.7099,37.7365,38481.0
2015-07-29 12:00:00,42.53,42.54,42.5,42.51,44365.0,37.7365,37.7454,37.7099,37.7188,44365.0
2015-07-29 12:05:00,42.51,42.51,42.48,42.5,42246.0,37.7188,37.7188,37.6922,37.7099,42246.0
2015-07-29 12:10:00,42.5,42.52,42.49,42.49,22563.0,37.7099,37.7277,37.7011,37.7011,22563.0
2015-07-29 12:15:00,42.5,42.51,42.49,42.5,43654.0,37.7099,37.7188,37.7011,37.7099,43654.0
2015-07-29 12:20:00,42.5,42.5,42.48,42.48,21196.0,37.7099,37.7099,37.6922,37.6922,21196.0
2015-07-29 12:25:00,42.49,42.51,42.49,42.51,20882.0,37.7011,37.7188,37.7011,37.7188,20882.0
2015-07-29 12:30:00,42.51,42.52,42.5,42.52,23168.0,37.7188,37.7277,37.7099,37.7277,23168.0
2015-07-29 12:35:00,42.52,42.52,42.48,42.51,73760.0,37.7277,37.7277,37.6922,37.7188,73760.0
2015-07-29 12:40:00,42.51,42.52,42.49,42.51,59516.0,37.7188,37.7277,37.7011,37.7188,59516.0
2015-07-29 12:45:00,42.51,42.54,42.5,42.54,91194.0,37.7188,37.7454,37.7099,37.7454,91194.0
2015-07-29 12:50:00,42.53,42.56,42.52,42.54,84439.0,37.7365,37.7632,37.7277,37.7454,84439.0
2015-07-29 12:55:00,42.54,42.54,42.52,42.53,19646.0,37.7454,37.7454,37.7277,37.7365,19646.0
2015-07-29 13:00:00,42.53,42.55,42.52,42.53,30869.0,37.7365,37.7543,37.7277,37.7365,30869.0
2015-07-29 13:05:00,42.53,42.55,42.52,42.52,39582.0,37.7365,37.7543,37.7277,37.7277,39582.0
2015-07-29 13:10:00,42.52,42.55,42.51,42.54,30010.0,37.7277,37.7543,37.7188,37.7454,30010.0
2015-07-29 13:15:00,42.53,42.55,42.53,42.55,9320.0,37.7365,37.7543,37.7365,37.7543,9320.0
2015-07-29 13:20:00,42.55,42.55,42.54,42.55,29460.0,37.7543,37.7543,37.7454,37.7543,29460.0
2015-07-29 13:25:00,42.55,42.56,42.54,42.55,11015.0,37.7543,37.7632,37.7454,37.7543,11015.0
2015-07-29 13:30:00,42.55,42.57,42.54,42.56,34614.0,37.7543,37.772,37.7454,37.7632,34614.0
2015-07-29 13:35:00,42.55,42.56,42.54,42.56,16701.0,37.7543,37.7632,37.7454,37.7632,16701.0
2015-07-29 13:40:00,42.56,42.57,42.55,42.55,13967.0,37.7632,37.772,37.7543,37.7543,13967.0
2015-07-29 13:45:00,42.55,42.55,42.52,42.53,133147.0,37.7543,37.7543,37.7277,37.7365,133147.0
2015-07-29 13:50:00,42.53,42.54,42.52,42.53,24603.0,37.7365,37.7454,37.7277,37.7365,24603.0
2015-07-29 13:55:00,42.54,42.55,42.53,42.55,31771.0,37.7454,37.7543,37.7365,37.7543,31771.0
2015-07-29 14:00:00,42.54,42.68,42.46,42.49,635418.0,37.7454,37.8696,37.6744,37.7011,635418.0
2015-07-29 14:05:00,42.48,42.56,42.47,42.5,243955.0,37.6922,37.7632,37.6833,37.7099,243955.0
2015-07-29 14:10:00,42.51,42.59,42.5,42.56,122976.0,37.7188,37.7898,37.7099,37.7632,122976.0
2015-07-29 14:15:00,42.56,42.63,42.56,42.61,26650.0,37.7632,37.8253,37.7632,37.8075,26650.0
2015-07-29 14:20:00,42.61,42.62,42.56,42.57,81541.0,37.8075,37.8164,37.7632,37.772,81541.0
2015-07-29 14:25:00,42.58,42.59,42.55,42.58,28441.0,37.7809,37.7898,37.7543,37.7809,28441.0
2015-07-29 14:30:00,42.58,42.62,42.58,42.62,44146.0,37.7809,37.8164,37.7809,37.8164,44146.0
2015-07-29 14:35:00,42.61,42.62,42.58,42.62,75730.0,37.8075,37.8164,37.7809,37.8164,75730.0
2015-07-29 14:40:00,42.62,42.67,42.62,42.67,64291.0,37.8164,37.8608,37.8164,37.8608,64291.0
2015-07-29 14:45:00,42.66,42.7,42.66,42.68,906845.0,37.8519,37.8874,37.8519,37.8696,906845.0
2015-07-29 14:50:00,42.69,42.71,42.68,42.69,79114.0,37.8785,37.8963,37.8696,37.8785,79114.0
2015-07-29 14:55:00,42.69,42.73,42.69,42.7,105734.0,37.8785,37.914,37.8785,37.8874,105734.0
2015-07-29 15:00:00,42.7,42.7,42.66,42.66,48122.0,37.8874,37.8874,37.8519,37.8519,48122.0
2015-07-29 15:05:00,42.66,42.68,42.62,42.62,155467.0,37.8519,37.8696,37.8164,37.8164,155467.0
2015-07-29 15:10:00,42.62,42.65,42.62,42.63,90550.0,37.8164,37.843,37.8164,37.8253,90550.0
2015-07-29 15:15:00,42.63,42.65,42.61,42.62,91175.0,37.8253,37.843,37.8075,37.8164,91175.0
2015-07-29 15:20:00,42.62,42.67,42.62,42.67,62032.0,37.8164,37.8608,37.8164,37.8608,62032.0
2015-07-29 15:25:00,42.66,42.68,42.64,42.67,81168.0,37.8519,37.8696,37.8341,37.8608,81168.0
2015-07-29 15:30:00,42.66,42.67,42.58,42.6,252222.0,37.8519,37.8608,37.7809,37.7987,252222.0
2015-07-29 15:35:00,42.6,42.63,42.59,42.63,214353.0,37.7987,37.8253,37.7898,37.8253,214353.0
2015-07-29 15:40:00,42.62,42.67,42.62,42.66,139300.0,37.8164,37.8608,37.8164,37.8519,139300.0
2015-07-29 15:45:00,42.66,42.67,42.63,42.65,123262.0,37.8519,37.8608,37.8253,37.843,123262.0
2015-07-29 15:50:00,42.65,42.67,42.64,42.66,275468.0,37.843,37.8608,37.8341,37.8519,275468.0
2015-07-29 15:55:00,42.67,42.69,42.62,42.63,637977.0,37.8608,37.8785,37.8164,37.8253,637977.0
2015-07-30 09:30:00,42.46,42.58,42.46,42.51,201240.0,37.6744,37.7809,37.6744,37.7188,201240.0
2015-07-30 09:35:00,42.51,42.54,42.42,42.43,256753.0,37.7188,37.7454,37.6389,37.6478,256753.0
2015-07-30 09:40:00,42.43,42.44,42.39,42.42,210629.0,37.6478,37.6567,37.6123,37.6389,210629.0
2015-07-30 09:45:00,42.42,42.45,42.34,42.34,141818.0,37.6389,37.6656,37.568,37.568,141818.0
2015-07-30 09:50:00,42.35,42.37,42.31,42.34,119147.0,37.5768,37.5946,37.5413,37.568,119147.0
2015-07-30 09:55:00,42.34,42.36,42.28,42.29,50226.0,37.568,37.5857,37.5147,37.5236,50226.0
2015-07-30 10:00:00,42.29,42.38,42.26,42.38,63137.0,37.5236,37.6035,37.497,37.6035,63137.0
2015-07-30 10:05:00,42.37,42.42,42.37,42.37,59225.0,37.5946,37.6389,37.5946,37.5946,59225.0
2015-07-30 10:10:00,42.37,42.43,42.35,42.42,97776.0,37.5946,37.6478,37.5768,37.6389,97776.0
2015-07-30 10:15:00,42.42,42.45,42.4,42.42,42331.0,37.6389,37.6656,37.6212,37.6389,42331.0
2015-07-30 10:20:00,42.43,42.45,42.42,42.43,35935.0,37.6478,37.6656,37.6389,37.6478,35935.0
2015-07-30 10:25:00,42.42,42.43,42.39,42.42,70499.0,37.6389,37.6478,37.6123,37.6389,70499.0
2015-07-30 10:30:00,42.43,42.48,42.43,42.43,93145.0,37.6478,37.6922,37.6478,37.6478,93145.0
2015-07-30 10:35:00,42.43,42.44,42.39,42.4,37414.0,37.6478,37.6567,37.6123,37.6212,37414.0
2015-07-30 10:40:00,42.41,42.44,42.39,42.44,60035.0,37.6301,37.6567,37.6123,37.6567,60035.0
2015-07-30 10:45:00,42.44,42.46,42.41,42.41,50053.0,37.6567,37.6744,37.6301,37.6301,50053.0
2015-07-30 10:50:00,42.41,42.42,42.38,42.41,32755.0,37.6301,37.6389,37.6035,37.6301,32755.0
2015-07-30 10:55:00,42.41,42.41,42.34,42.36,116891.0,37.6301,37.6301,37.568,37.5857,116891.0
2015-07-30 11:00:00,42.36,42.38,42.34,42.38,40484.0,37.5857,37.6035,37.568,37.6035,40484.0
2015-07-30 11:05:00,42.37,42.37,42.31,42.35,129317.0,37.5946,37.5946,37.5413,37.5768,129317.0
2015-07-30 11:10:00,42.35,42.42,42.35,42.42,40444.0,37.5768,37.6389,37.5768,37.6389,40444.0
2015-07-30 11:15:00,42.42,42.48,42.42,42.47,116345.0,37.6389,37.6922,37.6389,37.6833,116345.0
2015-07-30 11:20:00,42.47,42.51,42.46,42.5,84456.0,37.6833,37.7188,37.6744,37.7099,84456.0
2015-07-30 11:25:00,42.5,42.53,42.5,42.51,156336.0,37.7099,37.7365,37.7099,37.7188,156336.0
2015-07-30 11:30:00,42.52,42.55,42.52,42.55,76834.0,37.7277,37.7543,37.7277,37.7543,76834.0
2015-07-30 11:35:00,42.54,42.58,42.54,42.57,27587.0,37.7454,37.7809,37.7454,37.772,27587.0
2015-07-30 11:40:00,42.57,42.59,42.56,42.58,51019.0,37.772,37.7898,37.7632,37.7809,51019.0
2015-07-30 11:45:00,42.59,42.63,42.58,42.6,194218.0,37.7898,37.8253,37.7809,37.7987,194218.0
2015-07-30 11:50:00,42.61,42.63,42.6,42.6,136153.0,37.8075,37.8253,37.7987,37.7987,136153.0
2015-07-30 11:55:00,42.61,42.62,42.6,42.62,37880.0,37.8075,37.8164,37.7987,37.8164,37880.0
2015-07-30 12:00:00,42.63,42.65,42.63,42.64,17359.0,37.8253,37.843,37.8253,37.8341,17359.0
2015-07-30 12:05:00,42.64,42.64,42.61,42.62,32734.0,37.8341,37.8341,37.8075,37.8164,32734.0
2015-07-30 12:10:00,42.61,42.64,42.6,42.62,25607.0,37.8075,37.8341,37.7987,37.8164,25607.0
2015-07-30 12:15:00,42.63,42.66,42.61,42.66,35159.0,37.8253,37.8519,37.8075,37.8519,35159.0
2015-07-30 12:20:00,42.65,42.67,42.64,42.67,41344.0,37.843,37.8608,37.8341,37.8608,41344.0
2015-07-30 12:25:00,42.67,42.69,42.66,42.68,8907.0,37.8608,37.8785,37.8519,37.8696,8907.0
2015-07-30 12:30:00,42.68,42.68,42.65,42.67,78699.0,37.8696,37.8696,37.843,37.8608,78699.0
2015-07-30 12:35:00,42.67,42.67,42.65,42.65,31741.0,37.8608,37.8608,37.843,37.843,31741.0
2015-07-30 12:40:00,42.65,42.68,42.65,42.67,29162.0,37.843,37.8696,37.843,37.8608,29162.0
2015-07-30 12:45:00,42.68,42.7,42.66,42.69,27200.0,37.8696,37.8874,37.8519,37.8785,27200.0
2015-07-30 12:50:00,42.69,42.72,42.68,42.71,20503.0,37.8785,37.9051,37.8696,37.8963,20503.0
2015-07-30 12:55:00,42.71,42.73,42.71,42.73,18991.0,37.8963,37.914,37.8963,37.914,18991.0
2015-07-30 13:00:00,42.73,42.75,42.72,42.72,24785.0,37.914,37.9318,37.9051,37.9051,24785.0
2015-07-30 13:05:00,42.71,42.72,42.68,42.71,14278.0,37.8963,37.9051,37.8696,37.8963,14278.0
2015-07-30 13:10:00,42.72,42.73,42.7,42.73,12711.0,37.9051,37.914,37.8874,37.914,12711.0
2015-07-30 13:15:00,42.73,42.76,42.73,42.76,81763.0,37.914,37.9406,37.914,37.9406,81763.0
2015-07-30 13:20:00,42.76,42.76,42.73,42.73,22891.0,37.9406,37.9406,37.914,37.914,22891.0
2015-07-30 13:25:00,42.74,42.76,42.73,42.76,32421.0,37.9229,37.9406,37.914,37.9406,32421.0
2015-07-30 13:30:00,42.76,42.77,42.71,42.72,24533.0,37.9406,37.9495,37.8963,37.9051,24533.0
2015-07-30 13:35:00,42.72,42.73,42.69,42.7,26055.0,37.9051,37.914,37.8785,37.8874,26055.0
2015-07-30 13:40:00,42.69,42.72,42.68,42.7,53773.0,37.8785,37.9051,37.8696,37.8874,53773.0
2015-07-30 13:45:00,42.7,42.7,42.68,42.7,32428.0,37.8874,37.8874,37.8696,37.8874,32428.0
2015-07-30 13:50:00,42.71,42.73,42.7,42.7,29562.0,37.8963,37.914,37.8874,37.8874,29562.0
2015-07-30 13:55:00,42.7,42.7,42.68,42.68,33074.0,37.8874,37.8874,37.8696,37.8696,33074.0
2015-07-30 14:00:00,42.69,42.72,42.68,42.71,20995.0,37.8785,37.9051,37.8696,37.8963,20995.0
2015-07-30 14:05:00,42.72,42.72,42.68,42.7,35581.0,37.9051,37.9051,37.8696,37.8874,35581.0
2015-07-30 14:10:00,42.7,42.72,42.69,42.7,47457.0,37.8874,37.9051,37.8785,37.8874,47457.0
2015-07-30 14:15:00,42.7,42.72,42.69,42.7,47111.0,37.8874,37.9051,37.8785,37.8874,47111.0
2015-07-30 14:20:00,42.71,42.74,42.7,42.72,46298.0,37.8963,37.9229,37.8874,37.9051,46298.0
2015-07-30 14:25:00,42.72,42.75,42.71,42.72,40000.0,37.9051,37.9318,37.8963,37.9051,40000.0
2015-07-30 14:30:00,42.72,42.73,42.7,42.71,42542.0,37.9051,37.914,37.8874,37.8963,42542.0
2015-07-30 14:35:00,42.71,42.72,42.7,42.71,21164.0,37.8963,37.9051,37.8874,37.8963,21164.0
2015-07-30 14:40:00,42.71,42.73,42.7,42.73,41723.0,37.8963,37.914,37.8874,37.914,41723.0
2015-07-30 14:45:00,42.73,42.77,42.73,42.75,30755.0,37.914,37.9495,37.914,37.9318,30755.0
2015-07-30 14:50:00,42.76,42.78,42.75,42.76,54980.0,37.9406,37.9584,37.9318,37.9406,54980.0
2015-07-30 14:55:00,42.76,42.77,42.74,42.76,37410.0,37.9406,37.9495,37.9229,37.9406,37410.0
2015-07-30 15:00:00,42.75,42.78,42.75,42.77,96590.0,37.9318,37.9584,37.9318,37.9495,96590.0
2015-07-30 15:05:00,42.77,42.79,42.75,42.76,59665.0,37.9495,37.9672,37.9318,37.9406,59665.0
2015-07-30 15:10:00,42.77,42.77,42.75,42.75,34072.0,37.9495,37.9495,37.9318,37.9318,34072.0
2015-07-30 15:15:00,42.75,42.76,42.74,42.75,25120.0,37.9318,37.9406,37.9229,37.9318,25120.0
2015-07-30 15:20:00,42.76,42.77,42.74,42.75,74260.0,37.9406,37.9495,37.9229,37.9318,74260.0
2015-07-30 15:25:00,42.75,42.79,42.75,42.77,186998.0,37.9318,37.9672,37.9318,37.9495,186998.0
2015-07-30 15:30:00,42.77,42.79,42.76,42.78,61860.0,37.9495,37.9672,37.9406,37.9584,61860.0
2015-07-30 15:35:00,42.77,42.77,42.73,42.76,328380.0,37.9495,37.9495,37.914,37.9406,328380.0
2015-07-30 15:40:00,42.75,42.78,42.75,42.75,94099.0,37.9318,37.9584,37.9318,37.9318,94099.0
2015-07-30 15:45:00,42.75,42.77,42.74,42.77,178584.0,37.9318,37.9495,37.9229,37.9495,178584.0
2015-07-30 15:50:00,42.76,42.77,42.74,42.76,208983.0,37.9406,37.9495,37.9229,37.9406,208983.0
2015-07-30 15:55:00,42.76,42.76,42.71,42.72,449207.0,37.9406,37.9406,37.8963,37.9051,449207.0
2015-07-31 09:30:00,42.77,42.84,42.72,42.74,163153.0,37.9495,38.0116,37.9051,37.9229,163153.0
2015-07-31 09:35:00,42.74,42.75,42.69,42.69,186621.0,37.9229,37.9318,37.8785,37.8785,186621.0
2015-07-31 09:40:00,42.69,42.7,42.62,42.65,186287.0,37.8785,37.8874,37.8164,37.843,186287.0
2015-07-31 09:45:00,42.65,42.72,42.63,42.64,68021.0,37.843,37.9051,37.8253,37.8341,68021.0
2015-07-31 09:50:00,42.65,42.68,42.62,42.68,303841.0,37.843,37.8696,37.8164,37.8696,303841.0
2015-07-31 09:55:00,42.68,42.71,42.62,42.63,96495.0,37.8696,37.8963,37.8164,37.8253,96495.0
2015-07-31 10:00:00,42.63,42.7,42.63,42.64,128818.0,37.8253,37.8874,37.8253,37.8341,128818.0
2015-07-31 10:05:00,42.64,42.71,42.61,42.71,33588.0,37.8341,37.8963,37.8075,37.8963,33588.0
2015-07-31 10:10:00,42.71,42.72,42.66,42.67,170321.0,37.8963,37.9051,37.8519,37.8608,170321.0
2015-07-31 10:15:00,42.68,42.71,42.62,42.63,63393.0,37.8696,37.8963,37.8164,37.8253,63393.0
2015-07-31 10:20:00,42.63,42.73,42.62,42.73,39905.0,37.8253,37.914,37.8164,37.914,39905.0
2015-07-31 10:25:00,42.72,42.74,42.7,42.7,209097.0,37.9051,37.9229,37.8874,37.8874,209097.0
2015-07-31 10:30:00,42.71,42.71,42.68,42.7,152202.0,37.8963,37.8963,37.8696,37.8874,152202.0
2015-07-31 10:35:00,42.7,42.75,42.69,42.7,93289.0,37.8874,37.9318,37.8785,37.8874,93289.0
2015-07-31 10:40:00,42.7,42.72,42.68,42.7,156644.0,37.8874,37.9051,37.8696,37.8874,156644.0
2015-07-31 10:45:00,42.7,42.74,42.69,42.74,123171.0,37.8874,37.9229,37.8785,37.9229,123171.0
2015-07-31 10:50:00,42.74,42.76,42.73,42.75,103419.0,37.9229,37.9406,37.914,37.9318,103419.0
2015-07-31 10:55:00,42.75,42.78,42.74,42.75,135436.0,37.9318,37.9584,37.9229,37.9318,135436.0
2015-07-31 11:00:00,42.75,42.75,42.71,42.73,91231.0,37.9318,37.9318,37.8963,37.914,91231.0
2015-07-31 11:05:00,42.73,42.74,42.7,42.7,146443.0,37.914,37.9229,37.8874,37.8874,146443.0
2015-07-31 11:10:00,42.7,42.7,42.66,42.67,112455.0,37.8874,37.8874,37.8519,37.8608,112455.0
2015-07-31 11:15:00,42.68,42.71,42.66,42.7,92463.0,37.8696,37.8963,37.8519,37.8874,92463.0
2015-07-31 11:20:00,42.7,42.71,42.67,42.67,89792.0,37.8874,37.8963,37.8608,37.8608,89792.0
2015-07-31 11:25:00,42.67,42.7,42.66,42.69,108426.0,37.8608,37.8874,37.8519,37.8785,108426.0
2015-07-31 11:30:00,42.69,42.72,42.68,42.7,124427.0,37.8785,37.9051,37.8696,37.8874,124427.0
2015-07-31 11:35:00,42.7,42.73,42.69,42.73,63443.0,37.8874,37.914,37.8785,37.914,63443.0
2015-07-31 11:40:00,42.73,42.73,42.72,42.72,79097.0,37.914,37.914,37.9051,37.9051,79097.0
2015-07-31 11:45:00,42.73,42.73,42.72,42.73,82265.0,37.914,37.914,37.9051,37.914,82265.0
2015-07-31 11:50:00,42.73,42.74,42.7,42.7,95513.0,37.914,37.9229,37.8874,37.8874,95513.0
2015-07-31 11:55:00,42.71,42.71,42.69,42.7,48723.0,37.8963,37.8963,37.8785,37.8874,48723.0
2015-07-31 12:00:00,42.7,42.71,42.69,42.71,48831.0,37.8874,37.8963,37.8785,37.8963,48831.0
2015-07-31 12:05:00,42.7,42.72,42.7,42.71,74287.0,37.8874,37.9051,37.8874,37.8963,74287.0
2015-07-31 12:10:00,42.71,42.73,42.7,42.72,121085.0,37.8963,37.914,37.8874,37.9051,121085.0
2015-07-31 12:15:00,42.73,42.75,42.71,42.72,106222.0,37.914,37.9318,37.8963,37.9051,106222.0
2015-07-31 12:20:00,42.72,42.73,42.7,42.72,112979.0,37.9051,37.914,37.8874,37.9051,112979.0
2015-07-31 12:25:00,42.72,42.74,42.72,42.73,43343.0,37.9051,37.9229,37.9051,37.914,43343.0
2015-07-31 12:30:00,42.73,42.73,42.69,42.71,59457.0,37.914,37.914,37.8785,37.8963,59457.0
2015-07-31 12:35:00,42.71,42.72,42.67,42.69,229014.0,37.8963,37.9051,37.8608,37.8785,229014.0
2015-07-31 12:40:00,42.69,42.71,42.68,42.7,126761.0,37.8785,37.8963,37.8696,37.8874,126761.0
2015-07-31 12:45:00,42.69,42.71,42.69,42.7,118692.0,37.8785,37.8963,37.8785,37.8874,118692.0
2015-07-31 12:50:00,42.69,42.7,42.68,42.7,118731.0,37.8785,37.8874,37.8696,37.8874,118731.0
2015-07-31 12:55:00,42.69,42.71,42.66,42.67,185300.0,37.8785,37.8963,37.8519,37.8608,185300.0
2015-07-31 13:00:00,42.66,42.69,42.66,42.68,76403.0,37.8519,37.8785,37.8519,37.8696,76403.0
2015-07-31 13:05:00,42.68,42.69,42.67,42.68,58890.0,37.8696,37.8785,37.8608,37.8696,58890.0
2015-07-31 13:10:00,42.68,42.68,42.65,42.66,107722.0,37.8696,37.8696,37.843,37.8519,107722.0
2015-07-31 13:15:00,42.66,42.68,42.65,42.67,46291.0,37.8519,37.8696,37.843,37.8608,46291.0
2015-07-31 13:20:00,42.66,42.68,42.66,42.66,34314.0,37.8519,37.8696,37.8519,37.8519,34314.0
2015-07-31 13:25:00,42.67,42.67,42.62,42.64,118308.0,37.8608,37.8608,37.8164,37.8341,118308.0
2015-07-31 13:30:00,42.64,42.64,42.61,42.63,154103.0,37.8341,37.8341,37.8075,37.8253,154103.0
2015-07-31 13:35:00,42.63,42.64,42.59,42.59,86062.0,37.8253,37.8341,37.7898,37.7898,86062.0
2015-07-31 13:40:00,42.6,42.61,42.59,42.59,73027.0,37.7987,37.8075,37.7898,37.7898,73027.0
2015-07-31 13:45:00,42.6,42.62,42.59,42.61,86936.0,37.7987,37.8164,37.7898,37.8075,86936.0
2015-07-31 13:50:00,42.61,42.62,42.6,42.61,61176.0,37.8075,37.8164,37.7987,37.8075,61176.0
2015-07-31 13:55:00,42.61,42.62,42.59,42.59,102460.0,37.8075,37.8164,37.7898,37.7898,102460.0
2015-07-31 14:00:00,42.6,42.63,42.6,42.62,153854.0,37.7987,37.8253,37.7987,37.8164,153854.0
2015-07-31 14:05:00,42.62,42.64,42.61,42.62,90243.0,37.8164,37.8341,37.8075,37.8164,90243.0
2015-07-31 14:10:00,42.61,42.62,42.59,42.61,52167.0,37.8075,37.8164,37.7898,37.8075,52167.0
2015-07-31 14:15:00,42.61,42.61,42.58,42.59,135296.0,37.8075,37.8075,37.7809,37.7898,135296.0
2015-07-31 14:20:00,42.6,42.6,42.53,42.56,164584.0,37.7987,37.7987,37.7365,37.7632,164584.0
2015-07-31 14:25:00,42.56,42.58,42.55,42.57,852273.0,37.7632,37.7809,37.7543,37.772,852273.0
2015-07-31 14:30:00,42.57,42.6,42.56,42.59,125504.0,37.772,37.7987,37.7632,37.7898,125504.0
2015-07-31 14:35:00,42.58,42.59,42.53,42.57,176571.0,37.7809,37.7898,37.7365,37.772,176571.0
2015-07-31 14:40:00,42.56,42.57,42.54,42.56,80559.0,37.7632,37.772,37.7454,37.7632,80559.0
2015-07-31 14:45:00,42.57,42.57,42.51,42.54,243698.0,37.772,37.772,37.7188,37.7454,243698.0
2015-07-31 14:50:00,42.55,42.58,42.54,42.57,369143.0,37.7543,37.7809,37.7454,37.772,369143.0
2015-07-31 14:55:00,42.57,42.58,42.55,42.56,58265.0,37.772,37.7809,37.7543,37.7632,58265.0
2015-07-31 15:00:00,42.56,42.58,42.55,42.57,158098.0,37.7632,37.7809,37.7543,37.772,158098.0
2015-07-31 15:05:00,42.57,42.57,42.54,42.54,113235.0,37.772,37.772,37.7454,37.7454,113235.0
2015-07-31 15:10:00,42.53,42.56,42.53,42.55,130155.0,37.7365,37.7632,37.7365,37.7543,130155.0
2015-07-31 15:15:00,42.54,42.57,42.54,42.57,134341.0,37.7454,37.772,37.7454,37.772,134341.0
2015-07-31 15:20:00,42.57,42.57,42.53,42.55,66293.0,37.772,37.772,37.7365,37.7543,66293.0
2015-07-31 15:25:00,42.55,42.56,42.5,42.51,127470.0,37.7543,37.7632,37.7099,37.7188,127470.0
2015-07-31 15:30:00,42.51,42.55,42.5,42.54,66622.0,37.7188,37.7543,37.7099,37.7454,66622.0
2015-07-31 15:35:00,42.54,42.56,42.53,42.54,59317.0,37.7454,37.7632,37.7365,37.7454,59317.0
2015-07-31 15:40:00,42.54,42.56,42.52,42.55,107320.0,37.7454,37.7632,37.7277,37.7543,107320.0
2015-07-31 15:45:00,42.54,42.57,42.53,42.55,127337.0,37.7454,37.772,37.7365,37.7543,127337.0
2015-07-31 15:50:00,42.55,42.55,42.51,42.55,335634.0,37.7543,37.7543,37.7188,37.7543,335634.0
2015-07-31 15:55:00,42.54,42.59,42.54,42.58,687099.0,37.7454,37.7898,37.7454,37.7809,687099.0
2015-08-03 09:30:00,42.56,42.62,42.5,42.55,205996.0,37.7632,37.8164,37.7099,37.7543,205996.0
2015-08-03 09:35:00,42.54,42.63,42.53,42.63,124943.0,37.7454,37.8253,37.7365,37.8253,124943.0
2015-08-03 09:40:00,42.61,42.62,42.5,42.5,176060.0,37.8075,37.8164,37.7099,37.7099,176060.0
2015-08-03 09:45:00,42.5,42.54,42.48,42.52,154705.0,37.7099,37.7454,37.6922,37.7277,154705.0
2015-08-03 09:50:00,42.53,42.58,42.53,42.56,134042.0,37.7365,37.7809,37.7365,37.7632,134042.0
2015-08-03 09:55:00,42.56,42.62,42.56,42.58,61703.0,37.7632,37.8164,37.7632,37.7809,61703.0
2015-08-03 10:00:00,42.58,42.61,42.53,42.53,77717.0,37.7809,37.8075,37.7365,37.7365,77717.0
2015-08-03 10:05:00,42.54,42.56,42.49,42.49,58525.0,37.7454,37.7632,37.7011,37.7011,58525.0
2015-08-03 10:10:00,42.49,42.57,42.49,42.56,122942.0,37.7011,37.772,37.7011,37.7632,122942.0
2015-08-03 10:15:00,42.56,42.56,42.47,42.48,65234.0,37.7632,37.7632,37.6833,37.6922,65234.0
2015-08-03 10:20:00,42.47,42.51,42.45,42.46,85974.0,37.6833,37.7188,37.6656,37.6744,85974.0
2015-08-03 10:25:00,42.46,42.46,42.39,42.45,91516.0,37.6744,37.6744,37.6123,37.6656,91516.0
2015-08-03 10:30:00,42.44,42.44,42.37,42.43,63116.0,37.6567,37.6567,37.5946,37.6478,63116.0
2015-08-03 10:35:00,42.42,42.45,42.39,42.44,37327.0,37.6389,37.6656,37.6123,37.6567,37327.0
2015-08-03 10:40:00,42.44,42.46,42.42,42.45,37322.0,37.6567,37.6744,37.6389,37.6656,37322.0
2015-08-03 10:45:00,42.44,42.48,42.41,42.47,50788.0,37.6567,37.6922,37.6301,37.6833,50788.0
2015-08-03 10:50:00,42.47,42.48,42.44,42.45,18270.0,37.6833,37.6922,37.6567,37.6656,18270.0
2015-08-03 10:55:00,42.45,42.49,42.43,42.48,56209.0,37.6656,37.7011,37.6478,37.6922,56209.0
2015-08-03 11:00:00,42.48,42.51,42.48,42.49,60008.0,37.6922,37.7188,37.6922,37.7011,60008.0
2015-08-03 11:05:00,42.49,42.54,42.48,42.53,124036.0,37.7011,37.7454,37.6922,37.7365,124036.0
2015-08-03 11:10:00,42.52,42.57,42.52,42.54,42278.0,37.7277,37.772,37.7277,37.7454,42278.0
2015-08-03 11:15:00,42.55,42.58,42.53,42.57,21303.0,37.7543,37.7809,37.7365,37.772,21303.0
2015-08-03 11:20:00,42.57,42.58,42.56,42.57,30491.0,37.772,37.7809,37.7632,37.772,30491.0
2015-08-03 11:25:00,42.57,42.59,42.55,42.55,34441.0,37.772,37.7898,37.7543,37.7543,34441.0
2015-08-03 11:30:00,42.56,42.59,42.56,42.58,23745.0,37.7632,37.7898,37.7632,37.7809,23745.0
2015-08-03 11:35:00,42.58,42.58,42.54,42.54,48537.0,37.7809,37.7809,37.7454,37.7454,48537.0
2015-08-03 11:40:00,42.54,42.57,42.53,42.57,50265.0,37.7454,37.772,37.7365,37.772,50265.0
2015-08-03 11:45:00,42.57,42.58,42.54,42.55,67388.0,37.772,37.7809,37.7454,37.7543,67388.0
2015-08-03 11:50:00,42.54,42.54,42.51,42.53,63577.0,37.7454,37.7454,37.7188,37.7365,63577.0
2015-08-03 11:55:00,42.53,42.54,42.51,42.53,79915.0,37.7365,37.7454,37.7188,37.7365,79915.0
2015-08-03 12:00:00,42.53,42.54,42.48,42.48,70144.0,37.7365,37.7454,37.6922,37.6922,70144.0
2015-08-03 12:05:00,42.49,42.51,42.48,42.5,63529.0,37.7011,37.7188,37.6922,37.7099,63529.0
2015-08-03 12:10:00,42.5,42.52,42.48,42.5,65281.0,37.7099,37.7277,37.6922,37.7099,65281.0
2015-08-03 12:15:00,42.5,42.5,42.45,42.45,89665.0,37.7099,37.7099,37.6656,37.6656,89665.0
2015-08-03 12:20:00,42.45,42.46,42.43,42.45,102896.0,37.6656,37.6744,37.6478,37.6656,102896.0
2015-08-03 12:25:00,42.45,42.48,42.44,42.47,74190.0,37.6656,37.6922,37.6567,37.6833,74190.0
2015-08-03 12:30:00,42.47,42.47,42.39,42.4,138936.0,37.6833,37.6833,37.6123,37.6212,138936.0
2015-08-03 12:35:00,42.4,42.4,42.36,42.38,118950.0,37.6212,37.6212,37.5857,37.6035,118950.0
2015-08-03 12:40:00,42.37,42.38,42.34,42.36,79322.0,37.5946,37.6035,37.568,37.5857,79322.0
2015-08-03 12:45:00,42.36,42.36,42.25,42.27,143876.0,37.5857,37.5857,37.4881,37.5058,143876.0
2015-08-03 12:50:00,42.26,42.26,42.19,42.19,123089.0,37.497,37.497,37.4349,37.4349,123089.0
2015-08-03 12:55:00,42.19,42.19,42.13,42.18,606436.0,37.4349,37.4349,37.3816,37.426,606436.0
2015-08-03 13:00:00,42.17,42.2,42.15,42.2,205525.0,37.4171,37.4437,37.3994,37.4437,205525.0
2015-08-03 13:05:00,42.21,42.21,42.1,42.11,77787.0,37.4526,37.4526,37.355,37.3639,77787.0
2015-08-03 13:10:00,42.1,42.15,42.09,42.13,154798.0,37.355,37.3994,37.3461,37.3816,154798.0
2015-08-03 13:15:00,42.13,42.14,42.09,42.09,46933.0,37.3816,37.3905,37.3461,37.3461,46933.0
2015-08-03 13:20:00,42.09,42.17,42.08,42.15,113342.0,37.3461,37.4171,37.3373,37.3994,113342.0
2015-08-03 13:25:00,42.15,42.19,42.13,42.18,89649.0,37.3994,37.4349,37.3816,37.426,89649.0
2015-08-03 13:30:00,42.18,42.2,42.16,42.2,121610.0,37.426,37.4437,37.4082,37.4437,121610.0
2015-08-03 13:35:00,42.2,42.22,42.17,42.19,104886.0,37.4437,37.4615,37.4171,37.4349,104886.0
2015-08-03 13:40:00,42.19,42.23,42.18,42.22,65538.0,37.4349,37.4704,37.426,37.4615,65538.0
2015-08-03 13:45:00,42.22,42.24,42.19,42.24,35412.0,37.4615,37.4792,37.4349,37.4792,35412.0
2015-08-03 13:50:00,42.24,42.27,42.22,42.24,52188.0,37.4792,37.5058,37.4615,37.4792,52188.0
2015-08-03 13:55:00,42.24,42.25,42.21,42.23,57273.0,37.4792,37.4881,37.4526,37.4704,57273.0
2015-08-03 14:00:00,42.23,42.23,42.18,42.23,51603.0,37.4704,37.4704,37.426,37.4704,51603.0
2015-08-03 14:05:00,42.22,42.23,42.18,42.2,86508.0,37.4615,37.4704,37.426,37.4437,86508.0
2015-08-03 14:10:00,42.2,42.2,42.17,42.18,35317.0,37.4437,37.4437,37.4171,37.426,35317.0
2015-08-03 14:15:00,42.19,42.24,42.19,42.21,25644.0,37.4349,37.4792,37.4349,37.4526,25644.0
2015-08-03 14:20:00,42.21,42.22,42.18,42.22,53891.0,37.4526,37.4615,37.426,37.4615,53891.0
2015-08-03 14:25:00,42.21,42.23,42.18,42.23,64115.0,37.4526,37.4704,37.426,37.4704,64115.0
2015-08-03 14:30:00,42.23,42.23,42.2,42.23,34146.0,37.4704,37.4704,37.4437,37.4704,34146.0
2015-08-03 14:35:00,42.23,42.26,42.21,42.25,111197.0,37.4704,37.497,37.4526,37.4881,111197.0
2015-08-03 14:40:00,42.25,42.28,42.25,42.28,48197.0,37.4881,37.5147,37.4881,37.5147,48197.0
2015-08-03 14:45:00,42.27,42.27,42.22,42.24,77952.0,37.5058,37.5058,37.4615,37.4792,77952.0
2015-08-03 14:50:00,42.24,42.25,42.22,42.23,60996.0,37.4792,37.4881,37.4615,37.4704,60996.0
2015-08-03 14:55:00,42.22,42.24,42.19,42.23,51951.0,37.4615,37.4792,37.4349,37.4704,51951.0
2015-08-03 15:00:00,42.23,42.25,42.21,42.25,70830.0,37.4704,37.4881,37.4526,37.4881,70830.0
2015-08-03 15:05:00,42.25,42.26,42.22,42.25,129737.0,37.4881,37.497,37.4615,37.4881,129737.0
2015-08-03 15:10:00,42.25,42.25,42.22,42.23,216839.0,37.4881,37.4881,37.4615,37.4704,216839.0
2015-08-03 15:15:00,42.23,42.23,42.18,42.21,120013.0,37.4704,37.4704,37.426,37.4526,120013.0
2015-08-03 15:20:00,42.21,42.23,42.19,42.2,125866.0,37.4526,37.4704,37.4349,37.4437,125866.0
2015-08-03 15:25:00,42.2,42.23,42.17,42.22,52233.0,37.4437,37.4704,37.4171,37.4615,52233.0
2015-08-03 15:30:00,42.22,42.24,42.2,42.22,155549.0,37.4615,37.4792,37.4437,37.4615,155549.0
2015-08-03 15:35:00,42.22,42.29,42.21,42.29,341759.0,37.4615,37.5236,37.4526,37.5236,341759.0
2015-08-03 15:40:00,42.29,42.34,42.28,42.32,209958.0,37.5236,37.568,37.5147,37.5502,209958.0
2015-08-03 15:45:00,42.33,42.33,42.27,42.29,100262.0,37.5591,37.5591,37.5058,37.5236,100262.0
2015-08-03 15:50:00,42.29,42.3,42.27,42.29,182810.0,37.5236,37.5325,37.5058,37.5236,182810.0
2015-08-03 15:55:00,42.29,42.37,42.28,42.36,931773.0,37.5236,37.5946,37.5147,37.5857,931773.0
2015-08-04 09:30:00,42.31,42.35,42.2,42.21,199366.0,37.5413,37.5768,37.4437,37.4526,199366.0
2015-08-04 09:35:00,42.22,42.28,42.15,42.15,86211.0,37.4615,37.5147,37.3994,37.3994,86211.0
2015-08-04 09:40:00,42.14,42.24,42.13,42.24,93548.0,37.3905,37.4792,37.3816,37.4792,93548.0
2015-08-04 09:45:00,42.24,42.28,42.22,42.28,112762.0,37.4792,37.5147,37.4615,37.5147,112762.0
2015-08-04 09:50:00,42.28,42.32,42.27,42.27,63756.0,37.5147,37.5502,37.5058,37.5058,63756.0
2015-08-04 09:55:00,42.26,42.27,42.19,42.21,60092.0,37.497,37.5058,37.4349,37.4526,60092.0
2015-08-04 10:00:00,42.21,42.21,42.18,42.19,85715.0,37.4526,37.4526,37.426,37.4349,85715.0
2015-08-04 10:05:00,42.2,42.28,42.17,42.27,53004.0,37.4437,37.5147,37.4171,37.5058,53004.0
2015-08-04 10:10:00,42.27,42.27,42.19,42.22,148728.0,37.5058,37.5058,37.4349,37.4615,148728.0
2015-08-04 10:15:00,42.22,42.23,42.13,42.19,127759.0,37.4615,37.4704,37.3816,37.4349,127759.0
2015-08-04 10:20:00,42.19,42.24,42.18,42.22,69140.0,37.4349,37.4792,37.426,37.4615,69140.0
2015-08-04 10:25:00,42.22,42.26,42.21,42.22,138685.0,37.4615,37.497,37.4526,37.4615,138685.0
2015-08-04 10:30:00,42.23,42.25,42.18,42.19,45027.0,37.4704,37.4881,37.426,37.4349,45027.0
2015-08-04 10:35:00,42.19,42.2,42.13,42.13,38336.0,37.4349,37.4437,37.3816,37.3816,38336.0
2015-08-04 10:40:00,42.13,42.14,42.07,42.1,42593.0,37.3816,37.3905,37.3284,37.355,42593.0
2015-08-04 10:45:00,42.1,42.14,42.07,42.07,105830.0,37.355,37.3905,37.3284,37.3284,105830.0
2015-08-04 10:50:00,42.06,42.07,42.0,42.04,54798.0,37.3195,37.3284,37.2663,37.3018,54798.0
2015-08-04 10:55:00,42.04,42.05,41.94,41.98,148065.0,37.3018,37.3106,37.213,37.2485,148065.0
2015-08-04 11:00:00,41.98,42.05,41.97,42.03,136425.0,37.2485,37.3106,37.2397,37.2929,136425.0
2015-08-04 11:05:00,42.03,42.07,42.03,42.04,122096.0,37.2929,37.3284,37.2929,37.3018,122096.0
2015-08-04 11:10:00,42.03,42.1,42.03,42.1,49109.0,37.2929,37.355,37.2929,37.355,49109.0
2015-08-04 11:15:00,42.1,42.11,42.06,42.08,43651.0,37.355,37.3639,37.3195,37.3373,43651.0
2015-08-04 11:20:00,42.07,42.12,42.06,42.1,62476.0,37.3284,37.3728,37.3195,37.355,62476.0
2015-08-04 11:25:00,42.11,42.12,42.07,42.12,308110.0,37.3639,37.3728,37.3284,37.3728,308110.0
2015-08-04 11:30:00,42.11,42.12,42.07,42.08,39286.0,37.3639,37.3728,37.3284,37.3373,39286.0
2015-08-04 11:35:00,42.08,42.11,42.07,42.11,56508.0,37.3373,37.3639,37.3284,37.3639,56508.0
2015-08-04 11:40:00,42.11,42.14,42.1,42.14,132032.0,37.3639,37.3905,37.355,37.3905,132032.0
2015-08-04 11:45:00,42.13,42.14,42.1,42.11,90631.0,37.3816,37.3905,37.355,37.3639,90631.0
2015-08-04 11:50:00,42.12,42.12,42.06,42.08,111228.0,37.3728,37.3728,37.3195,37.3373,111228.0
2015-08-04 11:55:00,42.09,42.13,42.08,42.12,87717.0,37.3461,37.3816,37.3373,37.3728,87717.0
2015-08-04 12:00:00,42.12,42.15,42.11,42.15,50521.0,37.3728,37.3994,37.3639,37.3994,50521.0
2015-08-04 12:05:00,42.14,42.19,42.14,42.17,64059.0,37.3905,37.4349,37.3905,37.4171,64059.0
2015-08-04 12:10:00,42.18,42.18,42.16,42.16,30533.0,37.426,37.426,37.4082,37.4082,30533.0
2015-08-04 12:15:00,42.17,42.17,42.14,42.16,27583.0,37.4171,37.4171,37.3905,37.4082,27583.0
2015-08-04 12:20:00,42.15,42.16,42.12,42.13,39516.0,37.3994,37.4082,37.3728,37.3816,39516.0
2015-08-04 12:25:00,42.12,42.13,42.07,42.07,166564.0,37.3728,37.3816,37.3284,37.3284,166564.0
2015-08-04 12:30:00,42.07,42.1,42.06,42.09,15629.0,37.3284,37.355,37.3195,37.3461,15629.0
2015-08-04 12:35:00,42.09,42.11,42.09,42.1,20200.0,37.3461,37.3639,37.3461,37.355,20200.0
2015-08-04 12:40:00,42.11,42.12,42.06,42.06,32953.0,37.3639,37.3728,37.3195,37.3195,32953.0
2015-08-04 12:45:00,42.06,42.07,42.05,42.07,41358.0,37.3195,37.3284,37.3106,37.3284,41358.0
2015-08-04 12:50:00,42.06,42.06,42.03,42.04,35006.0,37.3195,37.3195,37.2929,37.3018,35006.0
2015-08-04 12:55:00,42.04,42.06,42.02,42.05,32587.0,37.3018,37.3195,37.284,37.3106,32587.0
2015-08-04 13:00:00,42.05,42.05,42.02,42.05,41184.0,37.3106,37.3106,37.284,37.3106,41184.0
2015-08-04 13:05:00,42.04,42.07,42.04,42.05,46945.0,37.3018,37.3284,37.3018,37.3106,46945.0
2015-08-04 13:10:00,42.06,42.07,42.05,42.07,14788.0,37.3195,37.3284,37.3106,37.3284,14788.0
2015-08-04 13:15:00,42.07,42.12,42.07,42.11,29867.0,37.3284,37.3728,37.3284,37.3639,29867.0
2015-08-04 13:20:00,42.11,42.13,42.1,42.13,31286.0,37.3639,37.3816,37.355,37.3816,31286.0
2015-08-04 13:25:00,42.13,42.16,42.12,42.16,19938.0,37.3816,37.4082,37.3728,37.4082,19938.0
2015-08-04 13:30:00,42.16,42.23,42.16,42.22,57745.0,37.4082,37.4704,37.4082,37.4615,57745.0
2015-08-04 13:35:00,42.21,42.21,42.19,42.21,31582.0,37.4526,37.4526,37.4349,37.4526,31582.0
2015-08-04 13:40:00,42.21,42.22,42.14,42.16,83993.0,37.4526,37.4615,37.3905,37.4082,83993.0
2015-08-04 13:45:00,42.15,42.17,42.12,42.12,113602.0,37.3994,37.4171,37.3728,37.3728,113602.0
2015-08-04 13:50:00,42.12,42.12,42.04,42.06,175708.0,37.3728,37.3728,37.3018,37.3195,175708.0
2015-08-04 13:55:00,42.07,42.07,42.02,42.05,76786.0,37.3284,37.3284,37.284,37.3106,76786.0
2015-08-04 14:00:00,42.05,42.08,42.03,42.06,62762.0,37.3106,37.3373,37.2929,37.3195,62762.0
2015-08-04 14:05:00,42.06,42.08,42.0,42.01,155068.0,37.3195,37.3373,37.2663,37.2752,155068.0
2015-08-04 14:10:00,42.01,42.02,41.99,42.02,86191.0,37.2752,37.284,37.2574,37.284,86191.0
2015-08-04 14:15:00,42.01,42.05,42.0,42.05,40105.0,37.2752,37.3106,37.2663,37.3106,40105.0
2015-08-04 14:20:00,42.05,42.06,42.03,42.04,131345.0,37.3106,37.3195,37.2929,37.3018,131345.0
2015-08-04 14:25:00,42.04,42.08,42.03,42.07,56857.0,37.3018,37.3373,37.2929,37.3284,56857.0
2015-08-04 14:30:00,42.07,42.08,42.05,42.07,38256.0,37.3284,37.3373,37.3106,37.3284,38256.0
2015-08-04 14:35:00,42.06,42.11,42.05,42.11,75448.0,37.3195,37.3639,37.3106,37.3639,75448.0
2015-08-04 14:40:00,42.11,42.14,42.09,42.13,91615.0,37.3639,37.3905,37.3461,37.3816,91615.0
2015-08-04 14:45:00,42.12,42.19,42.12,42.19,75518.0,37.3728,37.4349,37.3728,37.4349,75518.0
2015-08-04 14:50:00,42.2,42.2,42.15,42.17,53828.0,37.4437,37.4437,37.3994,37.4171,53828.0
2015-08-04 14:55:00,42.16,42.18,42.14,42.18,93731.0,37.4082,37.426,37.3905,37.426,93731.0
2015-08-04 15:00:00,42.18,42.22,42.16,42.17,126914.0,37.426,37.4615,37.4082,37.4171,126914.0
2015-08-04 15:05:00,42.18,42.19,42.15,42.17,32358.0,37.426,37.4349,37.3994,37.4171,32358.0
2015-08-04 15:10:00,42.17,42.17,42.12,42.15,61070.0,37.4171,37.4171,37.3728,37.3994,61070.0
2015-08-04 15:15:00,42.15,42.17,42.11,42.12,58167.0,37.3994,37.4171,37.3639,37.3728,58167.0
2015-08-04 15:20:00,42.12,42.13,42.08,42.12,102262.0,37.3728,37.3816,37.3373,37.3728,102262.0
2015-08-04 15:25:00,42.12,42.12,42.1,42.12,43534.0,37.3728,37.3728,37.355,37.3728,43534.0
2015-08-04 15:30:00,42.11,42.16,42.1,42.14,155356.0,37.3639,37.4082,37.355,37.3905,155356.0
2015-08-04 15:35:00,42.14,42.14,42.1,42.11,38073.0,37.3905,37.3905,37.355,37.3639,38073.0
2015-08-04 15:40:00,42.1,42.11,42.06,42.07,199199.0,37.355,37.3639,37.3195,37.3284,199199.0
2015-08-04 15:45:00,42.08,42.08,42.04,42.05,216874.0,37.3373,37.3373,37.3018,37.3106,216874.0
2015-08-04 15:50:00,42.04,42.08,42.03,42.06,185458.0,37.3018,37.3373,37.2929,37.3195,185458.0
2015-08-04 15:55:00,42.06,42.11,42.04,42.09,481190.0,37.3195,37.3639,37.3018,37.3461,481190.0
2015-08-05 09:30:00,42.37,42.37,42.28,42.3,266011.0,37.5946,37.5946,37.5147,37.5325,266011.0
2015-08-05 09:35:00,42.3,42.46,42.3,42.43,117883.0,37.5325,37.6744,37.5325,37.6478,117883.0
2015-08-05 09:40:00,42.44,42.47,42.42,42.44,119913.0,37.6567,37.6833,37.6389,37.6567,119913.0
2015-08-05 09:45:00,42.44,42.59,42.44,42.58,135674.0,37.6567,37.7898,37.6567,37.7809,135674.0
2015-08-05 09:50:00,42.58,42.66,42.57,42.64,120416.0,37.7809,37.8519,37.772,37.8341,120416.0
2015-08-05 09:55:00,42.65,42.65,42.61,42.64,78242.0,37.843,37.843,37.8075,37.8341,78242.0
2015-08-05 10:00:00,42.64,42.65,42.59,42.62,160082.0,37.8341,37.843,37.7898,37.8164,160082.0
2015-08-05 10:05:00,42.62,42.65,42.6,42.65,50187.0,37.8164,37.843,37.7987,37.843,50187.0
2015-08-05 10:10:00,42.65,42.68,42.62,42.63,72445.0,37.843,37.8696,37.8164,37.8253,72445.0
2015-08-05 10:15:00,42.64,42.66,42.61,42.64,18324.0,37.8341,37.8519,37.8075,37.8341,18324.0
2015-08-05 10:20:00,42.65,42.7,42.64,42.67,144911.0,37.843,37.8874,37.8341,37.8608,144911.0
2015-08-05 10:25:00,42.67,42.72,42.67,42.7,559676.0,37.8608,37.9051,37.8608,37.8874,559676.0
2015-08-05 10:30:00,42.7,42.72,42.69,42.71,94357.0,37.8874,37.9051,37.8785,37.8963,94357.0
2015-08-05 10:35:00,42.71,42.75,42.7,42.72,241962.0,37.8963,37.9318,37.8874,37.9051,241962.0
2015-08-05 10:40:00,42.71,42.72,42.68,42.69,230353.0,37.8963,37.9051,37.8696,37.8785,230353.0
2015-08-05 10:45:00,42.69,42.69,42.65,42.65,259419.0,37.8785,37.8785,37.843,37.843,259419.0
2015-08-05 10:50:00,42.66,42.72,42.65,42.72,538225.0,37.8519,37.9051,37.843,37.9051,538225.0
2015-08-05 10:55:00,42.72,42.75,42.71,42.73,45504.0,37.9051,37.9318,37.8963,37.914,45504.0
2015-08-05 11:00:00,42.73,42.77,42.73,42.73,96523.0,37.914,37.9495,37.914,37.914,96523.0
2015-08-05 11:05:00,42.73,42.75,42.71,42.73,733933.0,37.914,37.9318,37.8963,37.914,733933.0
2015-08-05 11:10:00,42.73,42.76,42.71,42.75,708735.0,37.914,37.9406,37.8963,37.9318,708735.0
2015-08-05 11:15:00,42.75,42.78,42.74,42.77,393407.0,37.9318,37.9584,37.9229,37.9495,393407.0
2015-08-05 11:20:00,42.77,42.81,42.76,42.8,267163.0,37.9495,37.985,37.9406,37.9761,267163.0
2015-08-05 11:25:00,42.81,42.81,42.77,42.79,48868.0,37.985,37.985,37.9495,37.9672,48868.0
2015-08-05 11:30:00,42.79,42.81,42.77,42.79,30031.0,37.9672,37.985,37.9495,37.9672,30031.0
2015-08-05 11:35:00,42.79,42.8,42.75,42.76,77997.0,37.9672,37.9761,37.9318,37.9406,77997.0
2015-08-05 11:40:00,42.76,42.77,42.73,42.73,67043.0,37.9406,37.9495,37.914,37.914,67043.0
2015-08-05 11:45:00,42.74,42.75,42.71,42.72,25241.0,37.9229,37.9318,37.8963,37.9051,25241.0
2015-08-05 11:50:00,42.72,42.73,42.68,42.68,66720.0,37.9051,37.914,37.8696,37.8696,66720.0
2015-08-05 11:55:00,42.68,42.69,42.65,42.66,227880.0,37.8696,37.8785,37.843,37.8519,227880.0
2015-08-05 12:00:00,42.66,42.66,42.61,42.64,114270.0,37.8519,37.8519,37.8075,37.8341,114270.0
2015-08-05 12:05:00,42.64,42.66,42.64,42.65,112491.0,37.8341,37.8519,37.8341,37.843,112491.0
2015-08-05 12:10:00,42.64,42.67,42.63,42.66,67049.0,37.8341,37.8608,37.8253,37.8519,67049.0
2015-08-05 12:15:00,42.67,42.67,42.62,42.62,49424.0,37.8608,37.8608,37.8164,37.8164,49424.0
2015-08-05 12:20:00,42.62,42.64,42.61,42.61,84743.0,37.8164,37.8341,37.8075,37.8075,84743.0
2015-08-05 12:25:00,42.61,42.61,42.59,42.6,72908.0,37.8075,37.8075,37.7898,37.7987,72908.0
2015-08-05 12:30:00,42.59,42.59,42.52,42.54,67920.0,37.7898,37.7898,37.7277,37.7454,67920.0
2015-08-05 12:35:00,42.54,42.56,42.53,42.53,74932.0,37.7454,37.7632,37.7365,37.7365,74932.0
2015-08-05 12:40:00,42.54,42.54,42.5,42.53,118548.0,37.7454,37.7454,37.7099,37.7365,118548.0
2015-08-05 12:45:00,42.54,42.57,42.52,42.56,34698.0,37.7454,37.772,37.7277,37.7632,34698.0
2015-08-05 12:50:00,42.58,42.58,42.52,42.53,34527.0,37.7809,37.7809,37.7277,37.7365,34527.0
2015-08-05 12:55:00,42.54,42.62,42.54,42.62,56813.0,37.7454,37.8164,37.7454,37.8164,56813.0
2015-08-05 13:00:00,42.62,42.62,42.58,42.59,27175.0,37.8164,37.8164,37.7809,37.7898,27175.0
2015-08-05 13:05:00,42.58,42.6,42.58,42.58,15119.0,37.7809,37.7987,37.7809,37.7809,15119.0
2015-08-05 13:10:00,42.58,42.59,42.5,42.51,60335.0,37.7809,37.7898,37.7099,37.7188,60335.0
2015-08-05 13:15:00,42.5,42.52,42.45,42.47,128703.0,37.7099,37.7277,37.6656,37.6833,128703.0
2015-08-05 13:20:00,42.46,42.51,42.45,42.5,37481.0,37.6744,37.7188,37.6656,37.7099,37481.0
2015-08-05 13:25:00,42.5,42.51,42.46,42.51,41800.0,37.7099,37.7188,37.6744,37.7188,41800.0
2015-08-05 13:30:00,42.51,42.51,42.47,42.47,34617.0,37.7188,37.7188,37.6833,37.6833,34617.0
2015-08-05 13:35:00,42.47,42.5,42.46,42.49,30618.0,37.6833,37.7099,37.6744,37.7011,30618.0
2015-08-05 13:40:00,42.49,42.51,42.46,42.5,43488.0,37.7011,37.7188,37.6744,37.7099,43488.0
2015-08-05 13:45:00,42.5,42.5,42.47,42.47,17442.0,37.7099,37.7099,37.6833,37.6833,17442.0
2015-08-05 13:50:00,42.47,42.47,42.41,42.42,27223.0,37.6833,37.6833,37.6301,37.6389,27223.0
2015-08-05 13:55:00,42.43,42.47,42.43,42.45,19337.0,37.6478,37.6833,37.6478,37.6656,19337.0
2015-08-05 14:00:00,42.45,42.5,42.43,42.49,23938.0,37.6656,37.7099,37.6478,37.7011,23938.0
2015-08-05 14:05:00,42.48,42.5,42.46,42.47,36937.0,37.6922,37.7099,37.6744,37.6833,36937.0
2015-08-05 14:10:00,42.46,42.48,42.43,42.48,26053.0,37.6744,37.6922,37.6478,37.6922,26053.0
2015-08-05 14:15:00,42.48,42.5,42.46,42.5,19471.0,37.6922,37.7099,37.6744,37.7099,19471.0
2015-08-05 14:20:00,42.5,42.51,42.49,42.51,83963.0,37.7099,37.7188,37.7011,37.7188,83963.0
2015-08-05 14:25:00,42.51,42.53,42.5,42.52,29840.0,37.7188,37.7365,37.7099,37.7277,29840.0
2015-08-05 14:30:00,42.52,42.56,42.51,42.54,97132.0,37.7277,37.7632,37.7188,37.7454,97132.0
2015-08-05 14:35:00,42.55,42.59,42.55,42.58,36572.0,37.7543,37.7898,37.7543,37.7809,36572.0
2015-08-05 14:40:00,42.57,42.58,42.51,42.56,67554.0,37.772,37.7809,37.7188,37.7632,67554.0
2015-08-05 14:45:00,42.57,42.6,42.56,42.59,78428.0,37.772,37.7987,37.7632,37.7898,78428.0
2015-08-05 14:50:00,42.59,42.59,42.55,42.58,69882.0,37.7898,37.7898,37.7543,37.7809,69882.0
2015-08-05 14:55:00,42.57,42.57,42.53,42.55,35268.0,37.772,37.772,37.7365,37.7543,35268.0
2015-08-05 15:00:00,42.56,42.57,42.54,42.55,32314.0,37.7632,37.772,37.7454,37.7543,32314.0
2015-08-05 15:05:00,42.55,42.57,42.55,42.57,40595.0,37.7543,37.772,37.7543,37.772,40595.0
2015-08-05 15:10:00,42.57,42.6,42.56,42.58,260861.0,37.772,37.7987,37.7632,37.7809,260861.0
2015-08-05 15:15:00,42.58,42.58,42.53,42.53,193138.0,37.7809,37.7809,37.7365,37.7365,193138.0
2015-08-05 15:20:00,42.53,42.57,42.52,42.55,34677.0,37.7365,37.772,37.7277,37.7543,34677.0
2015-08-05 15:25:00,42.56,42.58,42.54,42.56,57971.0,37.7632,37.7809,37.7454,37.7632,57971.0
2015-08-05 15:30:00,42.55,42.55,42.5,42.51,69723.0,37.7543,37.7543,37.7099,37.7188,69723.0
2015-08-05 15:35:00,42.51,42.53,42.5,42.5,47106.0,37.7188,37.7365,37.7099,37.7099,47106.0
2015-08-05 15:40:00,42.5,42.51,42.47,42.48,136349.0,37.7099,37.7188,37.6833,37.6922,136349.0
2015-08-05 15:45:00,42.48,42.51,42.47,42.5,215195.0,37.6922,37.7188,37.6833,37.7099,215195.0
2015-08-05 15:50:00,42.49,42.5,42.47,42.48,161430.0,37.7011,37.7099,37.6833,37.6922,161430.0
2015-08-05 15:55:00,42.48,42.51,42.46,42.49,509123.0,37.6922,37.7188,37.6744,37.7011,509123.0
2015-08-06 09:30:00,42.51,42.68,42.51,42.56,131695.0,37.7188,37.8696,37.7188,37.7632,131695.0
2015-08-06 09:35:00,42.57,42.58,42.43,42.45,201894.0,37.772,37.7809,37.6478,37.6656,201894.0
2015-08-06 09:40:00,42.44,42.45,42.38,42.43,127866.0,37.6567,37.6656,37.6035,37.6478,127866.0
2015-08-06 09:45:00,42.44,42.51,42.42,42.43,195511.0,37.6567,37.7188,37.6389,37.6478,195511.0
2015-08-06 09:50:00,42.43,42.45,42.34,42.34,205981.0,37.6478,37.6656,37.568,37.568,205981.0
2015-08-06 09:55:00,42.34,42.37,42.31,42.36,100840.0,37.568,37.5946,37.5413,37.5857,100840.0
2015-08-06 10:00:00,42.35,42.36,42.31,42.35,86975.0,37.5768,37.5857,37.5413,37.5768,86975.0
2015-08-06 10:05:00,42.35,42.4,42.35,42.36,38412.0,37.5768,37.6212,37.5768,37.5857,38412.0
2015-08-06 10:10:00,42.37,42.44,42.37,42.41,55853.0,37.5946,37.6567,37.5946,37.6301,55853.0
2015-08-06 10:15:00,42.41,42.41,42.33,42.35,33965.0,37.6301,37.6301,37.5591,37.5768,33965.0
2015-08-06 10:20:00,42.34,42.34,42.28,42.3,37255.0,37.568,37.568,37.5147,37.5325,37255.0
2015-08-06 10:25:00,42.3,42.3,42.27,42.27,36542.0,37.5325,37.5325,37.5058,37.5058,36542.0
2015-08-06 10:30:00,42.26,42.28,42.23,42.27,49602.0,37.497,37.5147,37.4704,37.5058,49602.0
2015-08-06 10:35:00,42.28,42.3,42.26,42.3,83629.0,37.5147,37.5325,37.497,37.5325,83629.0
2015-08-06 10:40:00,42.3,42.32,42.29,42.3,44833.0,37.5325,37.5502,37.5236,37.5325,44833.0
2015-08-06 10:45:00,42.3,42.34,42.29,42.31,29055.0,37.5325,37.568,37.5236,37.5413,29055.0
2015-08-06 10:50:00,42.32,42.32,42.27,42.28,44618.0,37.5502,37.5502,37.5058,37.5147,44618.0
2015-08-06 10:55:00,42.28,42.28,42.24,42.24,37658.0,37.5147,37.5147,37.4792,37.4792,37658.0
2015-08-06 11:00:00,42.23,42.24,42.2,42.21,62795.0,37.4704,37.4792,37.4437,37.4526,62795.0
2015-08-06 11:05:00,42.21,42.21,42.14,42.15,41562.0,37.4526,37.4526,37.3905,37.3994,41562.0
2015-08-06 11:10:00,42.16,42.16,42.1,42.11,36611.0,37.4082,37.4082,37.355,37.3639,36611.0
2015-08-06 11:15:00,42.11,42.14,42.09,42.14,47066.0,37.3639,37.3905,37.3461,37.3905,47066.0
2015-08-06 11:20:00,42.14,42.18,42.14,42.17,77269.0,37.3905,37.426,37.3905,37.4171,77269.0
2015-08-06 11:25:00,42.18,42.18,42.09,42.09,109458.0,37.426,37.426,37.3461,37.3461,109458.0
2015-08-06 11:30:00,42.09,42.11,42.06,42.06,89018.0,37.3461,37.3639,37.3195,37.3195,89018.0
2015-08-06 11:35:00,42.06,42.06,42.03,42.04,61110.0,37.3195,37.3195,37.2929,37.3018,61110.0
2015-08-06 11:40:00,42.04,42.08,42.02,42.07,60886.0,37.3018,37.3373,37.284,37.3284,60886.0
2015-08-06 11:45:00,42.07,42.11,42.05,42.11,42733.0,37.3284,37.3639,37.3106,37.3639,42733.0
2015-08-06 11:50:00,42.11,42.11,42.07,42.07,76073.0,37.3639,37.3639,37.3284,37.3284,76073.0
2015-08-06 11:55:00,42.07,42.09,42.02,42.03,82415.0,37.3284,37.3461,37.284,37.2929,82415.0
2015-08-06 12:00:00,42.03,42.06,42.01,42.05,76750.0,37.2929,37.3195,37.2752,37.3106,76750.0
2015-08-06 12:05:00,42.04,42.06,42.03,42.05,47783.0,37.3018,37.3195,37.2929,37.3106,47783.0
2015-08-06 12:10:00,42.05,42.05,42.02,42.03,113494.0,37.3106,37.3106,37.284,37.2929,113494.0
2015-08-06 12:15:00,42.02,42.04,42.0,42.01,36440.0,37.284,37.3018,37.2663,37.2752,36440.0
2015-08-06 12:20:00,42.0,42.01,41.96,41.99,112658.0,37.2663,37.2752,37.2308,37.2574,112658.0
2015-08-06 12:25:00,41.99,42.02,41.98,42.02,22207.0,37.2574,37.284,37.2485,37.284,22207.0
2015-08-06 12:30:00,42.02,42.03,42.0,42.0,33177.0,37.284,37.2929,37.2663,37.2663,33177.0
2015-08-06 12:35:00,42.0,42.0,41.95,41.96,27989.0,37.2663,37.2663,37.2219,37.2308,27989.0
2015-08-06 12:40:00,41.96,41.99,41.94,41.98,49449.0,37.2308,37.2574,37.213,37.2485,49449.0
2015-08-06 12:45:00,41.98,42.02,41.97,42.01,238260.0,37.2485,37.284,37.2397,37.2752,238260.0
2015-08-06 12:50:00,42.01,42.03,42.0,42.02,39753.0,37.2752,37.2929,37.2663,37.284,39753.0
2015-08-06 12:55:00,42.02,42.04,41.99,42.02,44550.0,37.284,37.3018,37.2574,37.284,44550.0
2015-08-06 13:00:00,42.02,42.02,41.98,42.0,66783.0,37.284,37.284,37.2485,37.2663,66783.0
2015-08-06 13:05:00,42.0,42.02,41.99,42.01,32038.0,37.2663,37.284,37.2574,37.2752,32038.0
2015-08-06 13:10:00,42.01,42.04,41.99,42.04,121803.0,37.2752,37.3018,37.2574,37.3018,121803.0
2015-08-06 13:15:00,42.04,42.05,42.01,42.04,51000.0,37.3018,37.3106,37.2752,37.3018,51000.0
2015-08-06 13:20:00,42.05,42.08,42.03,42.07,183893.0,37.3106,37.3373,37.2929,37.3284,183893.0
2015-08-06 13:25:00,42.07,42.09,42.06,42.09,40008.0,37.3284,37.3461,37.3195,37.3461,40008.0
2015-08-06 13:30:00,42.08,42.09,42.04,42.04,48002.0,37.3373,37.3461,37.3018,37.3018,48002.0
2015-08-06 13:35:00,42.05,42.06,42.03,42.04,33851.0,37.3106,37.3195,37.2929,37.3018,33851.0
2015-08-06 13:40:00,42.04,42.05,42.02,42.05,41634.0,37.3018,37.3106,37.284,37.3106,41634.0
2015-08-06 13:45:00,42.04,42.07,42.04,42.07,25184.0,37.3018,37.3284,37.3018,37.3284,25184.0
2015-08-06 13:50:00,42.06,42.06,42.02,42.03,33038.0,37.3195,37.3195,37.284,37.2929,33038.0
2015-08-06 13:55:00,42.02,42.03,41.99,42.0,40208.0,37.284,37.2929,37.2574,37.2663,40208.0
2015-08-06 14:00:00,42.0,42.02,41.99,42.01,18864.0,37.2663,37.284,37.2574,37.2752,18864.0
2015-08-06 14:05:00,42.0,42.02,42.0,42.01,22470.0,37.2663,37.284,37.2663,37.2752,22470.0
2015-08-06 14:10:00,42.01,42.05,42.0,42.04,12939.0,37.2752,37.3106,37.2663,37.3018,12939.0
2015-08-06 14:15:00,42.03,42.04,42.0,42.03,25493.0,37.2929,37.3018,37.2663,37.2929,25493.0
2015-08-06 14:20:00,42.03,42.1,42.03,42.09,33863.0,37.2929,37.355,37.2929,37.3461,33863.0
2015-08-06 14:25:00,42.09,42.13,42.08,42.12,92578.0,37.3461,37.3816,37.3373,37.3728,92578.0
2015-08-06 14:30:00,42.13,42.15,42.08,42.09,29596.0,37.3816,37.3994,37.3373,37.3461,29596.0
2015-08-06 14:35:00,42.09,42.11,42.06,42.08,31157.0,37.3461,37.3639,37.3195,37.3373,31157.0
2015-08-06 14:40:00,42.08,42.1,42.08,42.09,37335.0,37.3373,37.355,37.3373,37.3461,37335.0
2015-08-06 14:45:00,42.09,42.11,42.08,42.1,25520.0,37.3461,37.3639,37.3373,37.355,25520.0
2015-08-06 14:50:00,42.1,42.11,42.06,42.07,50789.0,37.355,37.3639,37.3195,37.3284,50789.0
2015-08-06 14:55:00,42.07,42.08,42.04,42.06,32881.0,37.3284,37.3373,37.3018,37.3195,32881.0
2015-08-06 15:00:00,42.06,42.08,42.06,42.07,41215.0,37.3195,37.3373,37.3195,37.3284,41215.0
2015-08-06 15:05:00,42.07,42.08,42.04,42.05,29948.0,37.3284,37.3373,37.3018,37.3106,29948.0
2015-08-06 15:10:00,42.06,42.08,42.04,42.05,49009.0,37.3195,37.3373,37.3018,37.3106,49009.0
2015-08-06 15:15:00,42.04,42.08,42.02,42.07,45991.0,37.3018,37.3373,37.284,37.3284,45991.0
2015-08-06 15:20:00,42.07,42.07,42.03,42.04,175896.0,37.3284,37.3284,37.2929,37.3018,175896.0
2015-08-06 15:25:00,42.04,42.04,42.01,42.02,52188.0,37.3018,37.3018,37.2752,37.284,52188.0
2015-08-06 15:30:00,42.01,42.02,41.98,42.02,48170.0,37.2752,37.284,37.2485,37.284,48170.0
2015-08-06 15:35:00,42.02,42.04,42.0,42.04,82865.0,37.284,37.3018,37.2663,37.3018,82865.0
2015-08-06 15:40:00,42.05,42.08,42.04,42.06,108263.0,37.3106,37.3373,37.3018,37.3195,108263.0
2015-08-06 15:45:00,42.06,42.13,42.06,42.12,123053.0,37.3195,37.3816,37.3195,37.3728,123053.0
2015-08-06 15:50:00,42.11,42.12,42.1,42.12,126579.0,37.3639,37.3728,37.355,37.3728,126579.0
2015-08-06 15:55:00,42.12,42.15,42.09,42.1,541412.0,37.3728,37.3994,37.3461,37.355,541412.0
2015-08-07 09:30:00,41.99,42.03,41.92,41.94,210155.0,37.2574,37.2929,37.1953,37.213,210155.0
2015-08-07 09:35:00,41.93,42.08,41.93,42.03,144766.0,37.2042,37.3373,37.2042,37.2929,144766.0
2015-08-07 09:40:00,42.02,42.12,42.01,42.05,94313.0,37.284,37.3728,37.2752,37.3106,94313.0
2015-08-07 09:45:00,42.05,42.06,41.97,42.01,155685.0,37.3106,37.3195,37.2397,37.2752,155685.0
2015-08-07 09:50:00,42.02,42.12,41.98,42.12,166824.0,37.284,37.3728,37.2485,37.3728,166824.0
2015-08-07 09:55:00,42.11,42.18,42.09,42.14,103673.0,37.3639,37.426,37.3461,37.3905,103673.0
2015-08-07 10:00:00,42.15,42.17,42.09,42.14,99930.0,37.3994,37.4171,37.3461,37.3905,99930.0
2015-08-07 10:05:00,42.15,42.17,42.11,42.13,77821.0,37.3994,37.4171,37.3639,37.3816,77821.0
2015-08-07 10:10:00,42.14,42.17,42.11,42.13,58718.0,37.3905,37.4171,37.3639,37.3816,58718.0
2015-08-07 10:15:00,42.13,42.15,42.1,42.11,66411.0,37.3816,37.3994,37.355,37.3639,66411.0
2015-08-07 10:20:00,42.09,42.1,42.01,42.03,98557.0,37.3461,37.355,37.2752,37.2929,98557.0
2015-08-07 10:25:00,42.02,42.04,41.96,42.0,99052.0,37.284,37.3018,37.2308,37.2663,99052.0
2015-08-07 10:30:00,41.99,42.03,41.96,42.02,73342.0,37.2574,37.2929,37.2308,37.284,73342.0
2015-08-07 10:35:00,42.02,42.06,42.02,42.05,83849.0,37.284,37.3195,37.284,37.3106,83849.0
2015-08-07 10:40:00,42.04,42.07,42.03,42.04,90883.0,37.3018,37.3284,37.2929,37.3018,90883.0
2015-08-07 10:45:00,42.04,42.05,41.99,42.03,102198.0,37.3018,37.3106,37.2574,37.2929,102198.0
2015-08-07 10:50:00,42.04,42.07,41.97,41.97,84846.0,37.3018,37.3284,37.2397,37.2397,84846.0
2015-08-07 10:55:00,41.96,41.99,41.94,41.96,58966.0,37.2308,37.2574,37.213,37.2308,58966.0
2015-08-07 11:00:00,41.97,41.99,41.93,41.93,79811.0,37.2397,37.2574,37.2042,37.2042,79811.0
2015-08-07 11:05:00,41.93,41.96,41.92,41.94,54058.0,37.2042,37.2308,37.1953,37.213,54058.0
2015-08-07 11:10:00,41.94,41.95,41.91,41.91,114927.0,37.213,37.2219,37.1864,37.1864,114927.0
2015-08-07 11:15:00,41.91,41.94,41.85,41.85,103314.0,37.1864,37.213,37.1332,37.1332,103314.0
2015-08-07 11:20:00,41.86,41.88,41.85,41.88,68067.0,37.1421,37.1598,37.1332,37.1598,68067.0
2015-08-07 11:25:00,41.87,41.9,41.86,41.88,85248.0,37.1509,37.1776,37.1421,37.1598,85248.0
2015-08-07 11:30:00,41.88,41.88,41.85,41.87,69608.0,37.1598,37.1598,37.1332,37.1509,69608.0
2015-08-07 11:35:00,41.86,41.87,41.83,41.84,69643.0,37.1421,37.1509,37.1154,37.1243,69643.0
2015-08-07 11:40:00,41.84,41.9,41.84,41.89,84178.0,37.1243,37.1776,37.1243,37.1687,84178.0
2015-08-07 11:45:00,41.89,41.92,41.88,41.91,50931.0,37.1687,37.1953,37.1598,37.1864,50931.0
2015-08-07 11:50:00,41.91,41.92,41.87,41.88,55778.0,37.1864,37.1953,37.1509,37.1598,55778.0
2015-08-07 11:55:00,41.88,41.92,41.86,41.91,80429.0,37.1598,37.1953,37.1421,37.1864,80429.0
2015-08-07 12:00:00,41.92,41.94,41.91,41.91,48791.0,37.1953,37.213,37.1864,37.1864,48791.0
2015-08-07 12:05:00,41.91,41.96,41.91,41.96,41456.0,37.1864,37.2308,37.1864,37.2308,41456.0
2015-08-07 12:10:00,41.96,41.97,41.93,41.93,61683.0,37.2308,37.2397,37.2042,37.2042,61683.0
2015-08-07 12:15:00,41.94,41.94,41.92,41.92,9719.0,37.213,37.213,37.1953,37.1953,9719.0
2015-08-07 12:20:00,41.92,41.93,41.88,41.91,76487.0,37.1953,37.2042,37.1598,37.1864,76487.0
2015-08-07 12:25:00,41.92,41.94,41.9,41.91,20732.0,37.1953,37.213,37.1776,37.1864,20732.0
2015-08-07 12:30:00,41.91,41.91,41.87,41.87,69273.0,37.1864,37.1864,37.1509,37.1509,69273.0
2015-08-07 12:35:00,41.86,41.89,41.84,41.89,138643.0,37.1421,37.1687,37.1243,37.1687,138643.0
2015-08-07 12:40:00,41.89,41.92,41.88,41.91,32199.0,37.1687,37.1953,37.1598,37.1864,32199.0
2015-08-07 12:45:00,41.92,41.93,41.9,41.91,42733.0,37.1953,37.2042,37.1776,37.1864,42733.0
2015-08-07 12:50:00,41.91,41.93,41.9,41.9,39032.0,37.1864,37.2042,37.1776,37.1776,39032.0
2015-08-07 12:55:00,41.9,41.9,41.87,41.89,56405.0,37.1776,37.1776,37.1509,37.1687,56405.0
2015-08-07 13:00:00,41.89,41.9,41.87,41.9,65677.0,37.1687,37.1776,37.1509,37.1776,65677.0
2015-08-07 13:05:00,41.9,41.9,41.88,41.89,48733.0,37.1776,37.1776,37.1598,37.1687,48733.0
2015-08-07 13:10:00,41.88,41.89,41.85,41.86,24655.0,37.1598,37.1687,37.1332,37.1421,24655.0
2015-08-07 13:15:00,41.87,41.89,41.87,41.87,28160.0,37.1509,37.1687,37.1509,37.1509,28160.0
2015-08-07 13:20:00,41.87,41.88,41.86,41.87,41695.0,37.1509,37.1598,37.1421,37.1509,41695.0
2015-08-07 13:25:00,41.86,41.87,41.83,41.86,35896.0,37.1421,37.1509,37.1154,37.1421,35896.0
2015-08-07 13:30:00,41.87,41.91,41.87,41.91,48814.0,37.1509,37.1864,37.1509,37.1864,48814.0
2015-08-07 13:35:00,41.91,41.93,41.9,41.91,54979.0,37.1864,37.2042,37.1776,37.1864,54979.0
2015-08-07 13:40:00,41.91,41.93,41.9,41.92,37184.0,37.1864,37.2042,37.1776,37.1953,37184.0
2015-08-07 13:45:00,41.92,41.95,41.91,41.93,49531.0,37.1953,37.2219,37.1864,37.2042,49531.0
2015-08-07 13:50:00,41.92,41.93,41.89,41.9,27511.0,37.1953,37.2042,37.1687,37.1776,27511.0
2015-08-07 13:55:00,41.9,41.9,41.88,41.9,54915.0,37.1776,37.1776,37.1598,37.1776,54915.0
2015-08-07 14:00:00,41.89,41.9,41.88,41.88,52152.0,37.1687,37.1776,37.1598,37.1598,52152.0
2015-08-07 14:05:00,41.88,41.92,41.87,41.91,40179.0,37.1598,37.1953,37.1509,37.1864,40179.0
2015-08-07 14:10:00,41.91,41.93,41.89,41.91,46404.0,37.1864,37.2042,37.1687,37.1864,46404.0
2015-08-07 14:15:00,41.92,41.93,41.88,41.88,93743.0,37.1953,37.2042,37.1598,37.1598,93743.0
2015-08-07 14:20:00,41.88,41.9,41.87,41.9,41015.0,37.1598,37.1776,37.1509,37.1776,41015.0
2015-08-07 14:25:00,41.89,41.92,41.88,41.91,50624.0,37.1687,37.1953,37.1598,37.1864,50624.0
2015-08-07 14:30:00,41.91,41.95,41.91,41.94,32596.0,37.1864,37.2219,37.1864,37.213,32596.0
2015-08-07 14:35:00,41.94,41.98,41.94,41.96,89161.0,37.213,37.2485,37.213,37.2308,89161.0
2015-08-07 14:40:00,41.95,41.96,41.93,41.95,65078.0,37.2219,37.2308,37.2042,37.2219,65078.0
2015-08-07 14:45:00,41.95,41.95,41.92,41.94,64413.0,37.2219,37.2219,37.1953,37.213,64413.0
2015-08-07 14:50:00,41.95,41.98,41.95,41.96,47984.0,37.2219,37.2485,37.2219,37.2308,47984.0
2015-08-07 14:55:00,41.97,41.98,41.95,41.98,86322.0,37.2397,37.2485,37.2219,37.2485,86322.0
2015-08-07 15:00:00,41.98,41.99,41.96,41.97,32949.0,37.2485,37.2574,37.2308,37.2397,32949.0
2015-08-07 15:05:00,41.97,41.98,41.94,41.98,41208.0,37.2397,37.2485,37.213,37.2485,41208.0
2015-08-07 15:10:00,41.98,41.98,41.93,41.95,72837.0,37.2485,37.2485,37.2042,37.2219,72837.0
2015-08-07 15:15:00,41.95,41.99,41.94,41.98,42634.0,37.2219,37.2574,37.213,37.2485,42634.0
2015-08-07 15:20:00,41.98,42.06,41.98,42.04,237016.0,37.2485,37.3195,37.2485,37.3018,237016.0
2015-08-07 15:25:00,42.04,42.1,42.03,42.08,178002.0,37.3018,37.355,37.2929,37.3373,178002.0
2015-08-07 15:30:00,42.08,42.13,42.07,42.11,187576.0,37.3373,37.3816,37.3284,37.3639,187576.0
2015-08-07 15:35:00,42.11,42.12,42.07,42.07,87814.0,37.3639,37.3728,37.3284,37.3284,87814.0
2015-08-07 15:40:00,42.08,42.09,42.04,42.07,195983.0,37.3373,37.3461,37.3018,37.3284,195983.0
2015-08-07 15:45:00,42.06,42.08,42.05,42.05,140855.0,37.3195,37.3373,37.3106,37.3106,140855.0
2015-08-07 15:50:00,42.04,42.09,42.04,42.09,258462.0,37.3018,37.3461,37.3018,37.3461,258462.0
2015-08-07 15:55:00,42.09,42.12,42.06,42.12,765562.0,37.3461,37.3728,37.3195,37.3728,765562.0
2015-08-10 09:30:00,42.31,42.5,42.31,42.47,132232.0,37.5413,37.7099,37.5413,37.6833,132232.0
2015-08-10 09:35:00,42.47,42.55,42.47,42.5,177299.0,37.6833,37.7543,37.6833,37.7099,177299.0
2015-08-10 09:40:00,42.51,42.58,42.51,42.57,81568.0,37.7188,37.7809,37.7188,37.772,81568.0
2015-08-10 09:45:00,42.57,42.59,42.53,42.56,69119.0,37.772,37.7898,37.7365,37.7632,69119.0
2015-08-10 09:50:00,42.57,42.6,42.55,42.57,129378.0,37.772,37.7987,37.7543,37.772,129378.0
2015-08-10 09:55:00,42.58,42.58,42.51,42.52,55881.0,37.7809,37.7809,37.7188,37.7277,55881.0
2015-08-10 10:00:00,42.53,42.55,42.52,42.53,53492.0,37.7365,37.7543,37.7277,37.7365,53492.0
2015-08-10 10:05:00,42.53,42.58,42.53,42.57,103232.0,37.7365,37.7809,37.7365,37.772,103232.0
2015-08-10 10:10:00,42.58,42.62,42.58,42.59,27849.0,37.7809,37.8164,37.7809,37.7898,27849.0
2015-08-10 10:15:00,42.59,42.63,42.59,42.62,34766.0,37.7898,37.8253,37.7898,37.8164,34766.0
2015-08-10 10:20:00,42.62,42.63,42.6,42.61,89572.0,37.8164,37.8253,37.7987,37.8075,89572.0
2015-08-10 10:25:00,42.61,42.61,42.57,42.58,33055.0,37.8075,37.8075,37.772,37.7809,33055.0
2015-08-10 10:30:00,42.58,42.58,42.52,42.55,46591.0,37.7809,37.7809,37.7277,37.7543,46591.0
2015-08-10 10:35:00,42.56,42.56,42.53,42.55,47731.0,37.7632,37.7632,37.7365,37.7543,47731.0
2015-08-10 10:40:00,42.55,42.59,42.53,42.57,38890.0,37.7543,37.7898,37.7365,37.772,38890.0
2015-08-10 10:45:00,42.57,42.6,42.57,42.6,31457.0,37.772,37.7987,37.772,37.7987,31457.0
2015-08-10 10:50:00,42.6,42.6,42.54,42.56,27481.0,37.7987,37.7987,37.7454,37.7632,27481.0
2015-08-10 10:55:00,42.55,42.58,42.53,42.58,25602.0,37.7543,37.7809,37.7365,37.7809,25602.0
2015-08-10 11:00:00,42.58,42.61,42.58,42.6,49852.0,37.7809,37.8075,37.7809,37.7987,49852.0
2015-08-10 11:05:00,42.61,42.64,42.61,42.63,43601.0,37.8075,37.8341,37.8075,37.8253,43601.0
2015-08-10 11:10:00,42.64,42.65,42.6,42.61,29051.0,37.8341,37.843,37.7987,37.8075,29051.0
2015-08-10 11:15:00,42.62,42.63,42.61,42.61,41230.0,37.8164,37.8253,37.8075,37.8075,41230.0
2015-08-10 11:20:00,42.61,42.64,42.6,42.64,20582.0,37.8075,37.8341,37.7987,37.8341,20582.0
2015-08-10 11:25:00,42.64,42.66,42.61,42.62,94177.0,37.8341,37.8519,37.8075,37.8164,94177.0
2015-08-10 11:30:00,42.62,42.64,42.61,42.64,45710.0,37.8164,37.8341,37.8075,37.8341,45710.0
2015-08-10 11:35:00,42.64,42.66,42.62,42.62,53086.0,37.8341,37.8519,37.8164,37.8164,53086.0
2015-08-10 11:40:00,42.63,42.64,42.62,42.63,35156.0,37.8253,37.8341,37.8164,37.8253,35156.0
2015-08-10 11:45:00,42.63,42.68,42.63,42.68,58732.0,37.8253,37.8696,37.8253,37.8696,58732.0
2015-08-10 11:50:00,42.68,42.73,42.67,42.72,58601.0,37.8696,37.914,37.8608,37.9051,58601.0
2015-08-10 11:55:00,42.72,42.72,42.7,42.71,13060.0,37.9051,37.9051,37.8874,37.8963,13060.0
2015-08-10 12:00:00,42.71,42.73,42.7,42.71,43905.0,37.8963,37.914,37.8874,37.8963,43905.0
2015-08-10 12:05:00,42.72,42.75,42.71,42.75,15181.0,37.9051,37.9318,37.8963,37.9318,15181.0
2015-08-10 12:10:00,42.75,42.75,42.72,42.73,13094.0,37.9318,37.9318,37.9051,37.914,13094.0
2015-08-10 12:15:00,42.73,42.74,42.72,42.73,17076.0,37.914,37.9229,37.9051,37.914,17076.0
2015-08-10 12:20:00,42.73,42.75,42.73,42.73,24984.0,37.914,37.9318,37.914,37.914,24984.0
2015-08-10 12:25:00,42.73,42.74,42.72,42.73,17830.0,37.914,37.9229,37.9051,37.914,17830.0
2015-08-10 12:30:00,42.74,42.75,42.71,42.71,31629.0,37.9229,37.9318,37.8963,37.8963,31629.0
2015-08-10 12:35:00,42.72,42.74,42.71,42.74,24639.0,37.9051,37.9229,37.8963,37.9229,24639.0
2015-08-10 12:40:00,42.74,42.75,42.73,42.73,36009.0,37.9229,37.9318,37.914,37.914,36009.0
2015-08-10 12:45:00,42.74,42.77,42.73,42.76,28118.0,37.9229,37.9495,37.914,37.9406,28118.0
2015-08-10 12:50:00,42.77,42.77,42.74,42.75,18038.0,37.9495,37.9495,37.9229,37.9318,18038.0
2015-08-10 12:55:00,42.75,42.75,42.73,42.75,18559.0,37.9318,37.9318,37.914,37.9318,18559.0
2015-08-10 13:00:00,42.75,42.77,42.74,42.76,41575.0,37.9318,37.9495,37.9229,37.9406,41575.0
2015-08-10 13:05:00,42.76,42.77,42.75,42.77,41995.0,37.9406,37.9495,37.9318,37.9495,41995.0
2015-08-10 13:10:00,42.77,42.78,42.76,42.76,11120.0,37.9495,37.9584,37.9406,37.9406,11120.0
2015-08-10 13:15:00,42.76,42.77,42.75,42.76,18877.0,37.9406,37.9495,37.9318,37.9406,18877.0
2015-08-10 13:20:00,42.75,42.76,42.74,42.75,7219.0,37.9318,37.9406,37.9229,37.9318,7219.0
2015-08-10 13:25:00,42.75,42.75,42.74,42.74,11576.0,37.9318,37.9318,37.9229,37.9229,11576.0
2015-08-10 13:30:00,42.74,42.76,42.73,42.76,42440.0,37.9229,37.9406,37.914,37.9406,42440.0
2015-08-10 13:35:00,42.75,42.77,42.74,42.77,23709.0,37.9318,37.9495,37.9229,37.9495,23709.0
2015-08-10 13:40:00,42.76,42.77,42.75,42.76,34210.0,37.9406,37.9495,37.9318,37.9406,34210.0
2015-08-10 13:45:00,42.75,42.77,42.75,42.76,30101.0,37.9318,37.9495,37.9318,37.9406,30101.0
2015-08-10 13:50:00,42.76,42.77,42.75,42.76,9479.0,37.9406,37.9495,37.9318,37.9406,9479.0
2015-08-10 13:55:00,42.76,42.77,42.75,42.77,24436.0,37.9406,37.9495,37.9318,37.9495,24436.0
2015-08-10 14:00:00,42.77,42.78,42.74,42.76,23209.0,37.9495,37.9584,37.9229,37.9406,23209.0
2015-08-10 14:05:00,42.76,42.77,42.75,42.77,20002.0,37.9406,37.9495,37.9318,37.9495,20002.0
2015-08-10 14:10:00,42.77,42.78,42.76,42.77,22517.0,37.9495,37.9584,37.9406,37.9495,22517.0
2015-08-10 14:15:00,42.77,42.83,42.77,42.81,161195.0,37.9495,38.0027,37.9495,37.985,161195.0
2015-08-10 14:20:00,42.81,42.82,42.8,42.8,49482.0,37.985,37.9939,37.9761,37.9761,49482.0
2015-08-10 14:25:00,42.8,42.81,42.79,42.8,47520.0,37.9761,37.985,37.9672,37.9761,47520.0
2015-08-10 14:30:00,42.8,42.82,42.79,42.81,48393.0,37.9761,37.9939,37.9672,37.985,48393.0
2015-08-10 14:35:00,42.81,42.81,42.79,42.79,8756.0,37.985,37.985,37.9672,37.9672,8756.0
2015-08-10 14:40:00,42.79,42.8,42.77,42.78,88702.0,37.9672,37.9761,37.9495,37.9584,88702.0
2015-08-10 14:45:00,42.77,42.78,42.75,42.76,29771.0,37.9495,37.9584,37.9318,37.9406,29771.0
2015-08-10 14:50:00,42.76,42.77,42.75,42.76,126831.0,37.9406,37.9495,37.9318,37.9406,126831.0
2015-08-10 14:55:00,42.76,42.78,42.76,42.77,60188.0,37.9406,37.9584,37.9406,37.9495,60188.0
2015-08-10 15:00:00,42.77,42.79,42.76,42.77,28713.0,37.9495,37.9672,37.9406,37.9495,28713.0
2015-08-10 15:05:00,42.77,42.79,42.77,42.78,24190.0,37.9495,37.9672,37.9495,37.9584,24190.0
2015-08-10 15:10:00,42.78,42.79,42.76,42.77,46147.0,37.9584,37.9672,37.9406,37.9495,46147.0
2015-08-10 15:15:00,42.77,42.78,42.76,42.77,25548.0,37.9495,37.9584,37.9406,37.9495,25548.0
2015-08-10 15:20:00,42.77,42.79,42.76,42.77,70259.0,37.9495,37.9672,37.9406,37.9495,70259.0
2015-08-10 15:25:00,42.78,42.78,42.75,42.75,33146.0,37.9584,37.9584,37.9318,37.9318,33146.0
2015-08-10 15:30:00,42.76,42.76,42.74,42.75,55400.0,37.9406,37.9406,37.9229,37.9318,55400.0
2015-08-10 15:35:00,42.74,42.75,42.71,42.73,64864.0,37.9229,37.9318,37.8963,37.914,64864.0
2015-08-10 15:40:00,42.72,42.74,42.71,42.74,40601.0,37.9051,37.9229,37.8963,37.9229,40601.0
2015-08-10 15:45:00,42.74,42.75,42.71,42.72,96364.0,37.9229,37.9318,37.8963,37.9051,96364.0
2015-08-10 15:50:00,42.73,42.75,42.72,42.73,183239.0,37.914,37.9318,37.9051,37.914,183239.0
2015-08-10 15:55:00,42.74,42.77,42.73,42.77,834843.0,37.9229,37.9495,37.914,37.9495,834843.0
2015-08-11 09:30:00,42.66,42.67,42.5,42.63,416755.0,37.8519,37.8608,37.7099,37.8253,416755.0
2015-08-11 09:35:00,42.64,42.68,42.6,42.65,410714.0,37.8341,37.8696,37.7987,37.843,410714.0
2015-08-11 09:40:00,42.65,42.71,42.59,42.71,156300.0,37.843,37.8963,37.7898,37.8963,156300.0
2015-08-11 09:45:00,42.71,42.72,42.66,42.69,86825.0,37.8963,37.9051,37.8519,37.8785,86825.0
2015-08-11 09:50:00,42.7,42.71,42.57,42.57,103557.0,37.8874,37.8963,37.772,37.772,103557.0
2015-08-11 09:55:00,42.58,42.63,42.56,42.61,70892.0,37.7809,37.8253,37.7632,37.8075,70892.0
2015-08-11 10:00:00,42.6,42.62,42.54,42.54,103254.0,37.7987,37.8164,37.7454,37.7454,103254.0
2015-08-11 10:05:00,42.55,42.6,42.53,42.58,198225.0,37.7543,37.7987,37.7365,37.7809,198225.0
2015-08-11 10:10:00,42.59,42.59,42.53,42.58,76491.0,37.7898,37.7898,37.7365,37.7809,76491.0
2015-08-11 10:15:00,42.58,42.59,42.54,42.58,224083.0,37.7809,37.7898,37.7454,37.7809,224083.0
2015-08-11 10:20:00,42.59,42.63,42.58,42.58,424120.0,37.7898,37.8253,37.7809,37.7809,424120.0
2015-08-11 10:25:00,42.59,42.61,42.56,42.56,95696.0,37.7898,37.8075,37.7632,37.7632,95696.0
2015-08-11 10:30:00,42.56,42.57,42.51,42.53,171850.0,37.7632,37.772,37.7188,37.7365,171850.0
2015-08-11 10:35:00,42.53,42.55,42.48,42.49,102736.0,37.7365,37.7543,37.6922,37.7011,102736.0
2015-08-11 10:40:00,42.48,42.58,42.47,42.57,309041.0,37.6922,37.7809,37.6833,37.772,309041.0
2015-08-11 10:45:00,42.58,42.58,42.53,42.53,72845.0,37.7809,37.7809,37.7365,37.7365,72845.0
2015-08-11 10:50:00,42.54,42.55,42.5,42.5,79665.0,37.7454,37.7543,37.7099,37.7099,79665.0
2015-08-11 10:55:00,42.5,42.52,42.45,42.46,98003.0,37.7099,37.7277,37.6656,37.6744,98003.0
2015-08-11 11:00:00,42.44,42.47,42.4,42.41,45582.0,37.6567,37.6833,37.6212,37.6301,45582.0
2015-08-11 11:05:00,42.4,42.4,42.33,42.34,93873.0,37.6212,37.6212,37.5591,37.568,93873.0
2015-08-11 11:10:00,42.34,42.39,42.34,42.38,98150.0,37.568,37.6123,37.568,37.6035,98150.0
2015-08-11 11:15:00,42.38,42.39,42.35,42.37,117043.0,37.6035,37.6123,37.5768,37.5946,117043.0
2015-08-11 11:20:00,42.38,42.38,42.33,42.35,55232.0,37.6035,37.6035,37.5591,37.5768,55232.0
2015-08-11 11:25:00,42.34,42.35,42.29,42.3,79470.0,37.568,37.5768,37.5236,37.5325,79470.0
2015-08-11 11:30:00,42.3,42.34,42.3,42.32,33868.0,37.5325,37.568,37.5325,37.5502,33868.0
2015-08-11 11:35:00,42.32,42.35,42.31,42.33,154855.0,37.5502,37.5768,37.5413,37.5591,154855.0
2015-08-11 11:40:00,42.33,42.33,42.29,42.29,223254.0,37.5591,37.5591,37.5236,37.5236,223254.0
2015-08-11 11:45:00,42.3,42.32,42.24,42.25,99390.0,37.5325,37.5502,37.4792,37.4881,99390.0
2015-08-11 11:50:00,42.25,42.27,42.22,42.25,21504.0,37.4881,37.5058,37.4615,37.4881,21504.0
2015-08-11 11:55:00,42.24,42.26,42.21,42.25,40459.0,37.4792,37.497,37.4526,37.4881,40459.0
2015-08-11 12:00:00,42.25,42.25,42.22,42.24,162540.0,37.4881,37.4881,37.4615,37.4792,162540.0
2015-08-11 12:05:00,42.23,42.26,42.23,42.24,223738.0,37.4704,37.497,37.4704,37.4792,223738.0
2015-08-11 12:10:00,42.25,42.27,42.24,42.26,200570.0,37.4881,37.5058,37.4792,37.497,200570.0
2015-08-11 12:15:00,42.26,42.27,42.24,42.24,118431.0,37.497,37.5058,37.4792,37.4792,118431.0
2015-08-11 12:20:00,42.24,42.25,42.22,42.23,70068.0,37.4792,37.4881,37.4615,37.4704,70068.0
2015-08-11 12:25:00,42.23,42.26,42.22,42.26,272270.0,37.4704,37.497,37.4615,37.497,272270.0
2015-08-11 12:30:00,42.25,42.3,42.24,42.29,395282.0,37.4881,37.5325,37.4792,37.5236,395282.0
2015-08-11 12:35:00,42.29,42.3,42.26,42.28,387447.0,37.5236,37.5325,37.497,37.5147,387447.0
2015-08-11 12:40:00,42.27,42.29,42.23,42.23,125093.0,37.5058,37.5236,37.4704,37.4704,125093.0
2015-08-11 12:45:00,42.23,42.24,42.21,42.21,124590.0,37.4704,37.4792,37.4526,37.4526,124590.0
2015-08-11 12:50:00,42.21,42.22,42.19,42.21,254919.0,37.4526,37.4615,37.4349,37.4526,254919.0
2015-08-11 12:55:00,42.2,42.21,42.15,42.16,342361.0,37.4437,37.4526,37.3994,37.4082,342361.0
2015-08-11 13:00:00,42.15,42.16,42.1,42.1,347556.0,37.3994,37.4082,37.355,37.355,347556.0
2015-08-11 13:05:00,42.11,42.13,42.06,42.09,365436.0,37.3639,37.3816,37.3195,37.3461,365436.0
2015-08-11 13:10:00,42.08,42.11,42.05,42.1,394595.0,37.3373,37.3639,37.3106,37.355,394595.0
2015-08-11 13:15:00,42.1,42.11,42.06,42.08,117548.0,37.355,37.3639,37.3195,37.3373,117548.0
2015-08-11 13:20:00,42.07,42.1,42.04,42.09,162563.0,37.3284,37.355,37.3018,37.3461,162563.0
2015-08-11 13:25:00,42.09,42.13,42.09,42.11,109931.0,37.3461,37.3816,37.3461,37.3639,109931.0
2015-08-11 13:30:00,42.11,42.12,42.09,42.09,156849.0,37.3639,37.3728,37.3461,37.3461,156849.0
2015-08-11 13:35:00,42.1,42.15,42.09,42.14,253546.0,37.355,37.3994,37.3461,37.3905,253546.0
2015-08-11 13:40:00,42.13,42.16,42.11,42.11,53843.0,37.3816,37.4082,37.3639,37.3639,53843.0
2015-08-11 13:45:00,42.11,42.13,42.09,42.09,163223.0,37.3639,37.3816,37.3461,37.3461,163223.0
2015-08-11 13:50:00,42.1,42.12,42.09,42.1,156644.0,37.355,37.3728,37.3461,37.355,156644.0
2015-08-11 13:55:00,42.11,42.11,42.05,42.05,986260.0,37.3639,37.3639,37.3106,37.3106,986260.0
2015-08-11 14:00:00,42.05,42.07,42.03,42.03,551885.0,37.3106,37.3284,37.2929,37.2929,551885.0
2015-08-11 14:05:00,42.03,42.09,42.02,42.07,709718.0,37.2929,37.3461,37.284,37.3284,709718.0
2015-08-11 14:10:00,42.08,42.08,42.04,42.05,140020.0,37.3373,37.3373,37.3018,37.3106,140020.0
2015-08-11 14:15:00,42.04,42.05,42.01,42.03,158762.0,37.3018,37.3106,37.2752,37.2929,158762.0
2015-08-11 14:20:00,42.02,42.06,42.02,42.04,204798.0,37.284,37.3195,37.284,37.3018,204798.0
2015-08-11 14:25:00,42.04,42.12,42.04,42.1,359262.0,37.3018,37.3728,37.3018,37.355,359262.0
2015-08-11 14:30:00,42.11,42.12,42.05,42.06,174402.0,37.3639,37.3728,37.3106,37.3195,174402.0
2015-08-11 14:35:00,42.06,42.09,42.03,42.08,278622.0,37.3195,37.3461,37.2929,37.3373,278622.0
2015-08-11 14:40:00,42.08,42.08,42.06,42.07,159960.0,37.3373,37.3373,37.3195,37.3284,159960.0
2015-08-11 14:45:00,42.07,42.09,42.06,42.07,243673.0,37.3284,37.3461,37.3195,37.3284,243673.0
2015-08-11 14:50:00,42.06,42.1,42.04,42.09,300120.0,37.3195,37.355,37.3018,37.3461,300120.0
2015-08-11 14:55:00,42.09,42.15,42.08,42.13,277206.0,37.3461,37.3994,37.3373,37.3816,277206.0
2015-08-11 15:00:00,42.13,42.17,42.11,42.12,261733.0,37.3816,37.4171,37.3639,37.3728,261733.0
2015-08-11 15:05:00,42.12,42.15,42.11,42.12,169829.0,37.3728,37.3994,37.3639,37.3728,169829.0
2015-08-11 15:10:00,42.12,42.2,42.11,42.2,381314.0,37.3728,37.4437,37.3639,37.4437,381314.0
2015-08-11 15:15:00,42.2,42.2,42.14,42.16,302058.0,37.4437,37.4437,37.3905,37.4082,302058.0
2015-08-11 15:20:00,42.17,42.17,42.15,42.16,271531.0,37.4171,37.4171,37.3994,37.4082,271531.0
2015-08-11 15:25:00,42.16,42.19,42.16,42.18,240203.0,37.4082,37.4349,37.4082,37.426,240203.0
2015-08-11 15:30:00,42.18,42.19,42.12,42.13,309612.0,37.426,37.4349,37.3728,37.3816,309612.0
2015-08-11 15:35:00,42.13,42.18,42.11,42.17,543730.0,37.3816,37.426,37.3639,37.4171,543730.0
2015-08-11 15:40:00,42.17,42.18,42.14,42.17,563905.0,37.4171,37.426,37.3905,37.4171,563905.0
2015-08-11 15:45:00,42.16,42.18,42.14,42.16,665630.0,37.4082,37.426,37.3905,37.4082,665630.0
2015-08-11 15:50:00,42.15,42.2,42.14,42.18,908799.0,37.3994,37.4437,37.3905,37.426,908799.0
2015-08-11 15:55:00,42.18,42.2,42.15,42.15,1860941.0,37.426,37.4437,37.3994,37.3994,1860941.0
2015-08-12 09:30:00,41.83,41.92,41.66,41.66,198580.0,37.1154,37.1953,36.9646,36.9646,198580.0
2015-08-12 09:35:00,41.66,41.71,41.56,41.63,239715.0,36.9646,37.009,36.8759,36.938,239715.0
2015-08-12 09:40:00,41.63,41.66,41.6,41.6,152708.0,36.938,36.9646,36.9114,36.9114,152708.0
2015-08-12 09:45:00,41.6,41.64,41.56,41.57,143976.0,36.9114,36.9469,36.8759,36.8847,143976.0
2015-08-12 09:50:00,41.56,41.62,41.53,41.62,197127.0,36.8759,36.9291,36.8493,36.9291,197127.0
2015-08-12 09:55:00,41.62,41.65,41.59,41.62,215682.0,36.9291,36.9557,36.9025,36.9291,215682.0
2015-08-12 10:00:00,41.61,41.65,41.58,41.64,306032.0,36.9202,36.9557,36.8936,36.9469,306032.0
2015-08-12 10:05:00,41.63,41.64,41.58,41.58,108578.0,36.938,36.9469,36.8936,36.8936,108578.0
2015-08-12 10:10:00,41.58,41.61,41.54,41.55,169605.0,36.8936,36.9202,36.8581,36.867,169605.0
2015-08-12 10:15:00,41.54,41.58,41.51,41.57,90012.0,36.8581,36.8936,36.8315,36.8847,90012.0
2015-08-12 10:20:00,41.57,41.57,41.44,41.44,180361.0,36.8847,36.8847,36.7694,36.7694,180361.0
2015-08-12 10:25:00,41.45,41.58,41.45,41.58,129147.0,36.7783,36.8936,36.7783,36.8936,129147.0
2015-08-12 10:30:00,41.58,41.6,41.55,41.59,162448.0,36.8936,36.9114,36.867,36.9025,162448.0
2015-08-12 10:35:00,41.59,41.64,41.58,41.64,71411.0,36.9025,36.9469,36.8936,36.9469,71411.0
2015-08-12 10:40:00,41.63,41.64,41.59,41.59,74486.0,36.938,36.9469,36.9025,36.9025,74486.0
2015-08-12 10:45:00,41.59,41.63,41.56,41.59,83995.0,36.9025,36.938,36.8759,36.9025,83995.0
2015-08-12 10:50:00,41.58,41.6,41.49,41.49,150503.0,36.8936,36.9114,36.8138,36.8138,150503.0
2015-08-12 10:55:00,41.5,41.56,41.5,41.55,136674.0,36.8226,36.8759,36.8226,36.867,136674.0
2015-08-12 11:00:00,41.56,41.63,41.55,41.62,112871.0,36.8759,36.938,36.867,36.9291,112871.0
2015-08-12 11:05:00,41.61,41.65,41.58,41.65,136465.0,36.9202,36.9557,36.8936,36.9557,136465.0
2015-08-12 11:10:00,41.65,41.7,41.64,41.65,94068.0,36.9557,37.0001,36.9469,36.9557,94068.0
2015-08-12 11:15:00,41.65,41.72,41.65,41.71,88344.0,36.9557,37.0178,36.9557,37.009,88344.0
2015-08-12 11:20:00,41.71,41.73,41.67,41.68,199494.0,37.009,37.0267,36.9735,36.9823,199494.0
2015-08-12 11:25:00,41.67,41.76,41.67,41.76,96047.0,36.9735,37.0533,36.9735,37.0533,96047.0
2015-08-12 11:30:00,41.75,41.76,41.72,41.74,89433.0,37.0445,37.0533,37.0178,37.0356,89433.0
2015-08-12 11:35:00,41.75,41.76,41.7,41.71,68992.0,37.0445,37.0533,37.0001,37.009,68992.0
2015-08-12 11:40:00,41.72,41.74,41.69,41.69,60048.0,37.0178,37.0356,36.9912,36.9912,60048.0
2015-08-12 11:45:00,41.69,41.7,41.67,41.67,54098.0,36.9912,37.0001,36.9735,36.9735,54098.0
2015-08-12 11:50:00,41.67,41.68,41.59,41.59,72192.0,36.9735,36.9823,36.9025,36.9025,72192.0
2015-08-12 11:55:00,41.6,41.62,41.56,41.58,44520.0,36.9114,36.9291,36.8759,36.8936,44520.0
2015-08-12 12:00:00,41.58,41.58,41.55,41.57,49284.0,36.8936,36.8936,36.867,36.8847,49284.0
2015-08-12 12:05:00,41.57,41.66,41.57,41.64,55729.0,36.8847,36.9646,36.8847,36.9469,55729.0
2015-08-12 12:10:00,41.65,41.69,41.65,41.69,66278.0,36.9557,36.9912,36.9557,36.9912,66278.0
2015-08-12 12:15:00,41.69,41.73,41.69,41.72,32888.0,36.9912,37.0267,36.9912,37.0178,32888.0
2015-08-12 12:20:00,41.71,41.71,41.67,41.69,26047.0,37.009,37.009,36.9735,36.9912,26047.0
2015-08-12 12:25:00,41.69,41.75,41.66,41.75,39327.0,36.9912,37.0445,36.9646,37.0445,39327.0
2015-08-12 12:30:00,41.75,41.82,41.74,41.82,176127.0,37.0445,37.1066,37.0356,37.1066,176127.0
2015-08-12 12:35:00,41.83,41.87,41.82,41.87,51119.0,37.1154,37.1509,37.1066,37.1509,51119.0
2015-08-12 12:40:00,41.88,41.91,41.86,41.88,47514.0,37.1598,37.1864,37.1421,37.1598,47514.0
2015-08-12 12:45:00,41.89,41.91,41.85,41.87,66439.0,37.1687,37.1864,37.1332,37.1509,66439.0
2015-08-12 12:50:00,41.87,41.91,41.86,41.91,34245.0,37.1509,37.1864,37.1421,37.1864,34245.0
2015-08-12 12:55:00,41.9,41.92,41.86,41.88,41801.0,37.1776,37.1953,37.1421,37.1598,41801.0
2015-08-12 13:00:00,41.89,41.97,41.88,41.97,57264.0,37.1687,37.2397,37.1598,37.2397,57264.0
2015-08-12 13:05:00,41.98,42.0,41.94,41.94,50498.0,37.2485,37.2663,37.213,37.213,50498.0
2015-08-12 13:10:00,41.95,41.96,41.92,41.94,74073.0,37.2219,37.2308,37.1953,37.213,74073.0
2015-08-12 13:15:00,41.95,42.02,41.95,42.02,163547.0,37.2219,37.284,37.2219,37.284,163547.0
2015-08-12 13:20:00,42.02,42.05,42.01,42.05,88224.0,37.284,37.3106,37.2752,37.3106,88224.0
2015-08-12 13:25:00,42.05,42.05,41.98,41.98,124637.0,37.3106,37.3106,37.2485,37.2485,124637.0
2015-08-12 13:30:00,41.98,41.99,41.95,41.97,34445.0,37.2485,37.2574,37.2219,37.2397,34445.0
2015-08-12 13:35:00,41.96,41.98,41.94,41.95,35406.0,37.2308,37.2485,37.213,37.2219,35406.0
2015-08-12 13:40:00,41.96,42.02,41.96,42.02,38815.0,37.2308,37.284,37.2308,37.284,38815.0
2015-08-12 13:45:00,42.02,42.12,42.01,42.12,68920.0,37.284,37.3728,37.2752,37.3728,68920.0
2015-08-12 13:50:00,42.11,42.17,42.11,42.16,103371.0,37.3639,37.4171,37.3639,37.4082,103371.0
2015-08-12 13:55:00,42.16,42.19,42.14,42.15,74602.0,37.4082,37.4349,37.3905,37.3994,74602.0
2015-08-12 14:00:00,42.14,42.15,42.09,42.09,83783.0,37.3905,37.3994,37.3461,37.3461,83783.0
2015-08-12 14:05:00,42.08,42.14,42.06,42.14,39985.0,37.3373,37.3905,37.3195,37.3905,39985.0
2015-08-12 14:10:00,42.15,42.19,42.15,42.17,71967.0,37.3994,37.4349,37.3994,37.4171,71967.0
2015-08-12 14:15:00,42.17,42.18,42.12,42.15,59019.0,37.4171,37.426,37.3728,37.3994,59019.0
2015-08-12 14:20:00,42.14,42.16,42.12,42.14,489466.0,37.3905,37.4082,37.3728,37.3905,489466.0
2015-08-12 14:25:00,42.14,42.14,42.05,42.08,54309.0,37.3905,37.3905,37.3106,37.3373,54309.0
2015-08-12 14:30:00,42.08,42.11,42.07,42.08,46876.0,37.3373,37.3639,37.3284,37.3373,46876.0
2015-08-12 14:35:00,42.08,42.17,42.07,42.16,31629.0,37.3373,37.4171,37.3284,37.4082,31629.0
2015-08-12 14:40:00,42.17,42.21,42.16,42.21,54547.0,37.4171,37.4526,37.4082,37.4526,54547.0
2015-08-12 14:45:00,42.21,42.25,42.2,42.25,101233.0,37.4526,37.4881,37.4437,37.4881,101233.0
2015-08-12 14:50:00,42.25,42.25,42.21,42.25,175094.0,37.4881,37.4881,37.4526,37.4881,175094.0
2015-08-12 14:55:00,42.25,42.28,42.22,42.27,339006.0,37.4881,37.5147,37.4615,37.5058,339006.0
2015-08-12 15:00:00,42.27,42.31,42.25,42.26,74338.0,37.5058,37.5413,37.4881,37.497,74338.0
2015-08-12 15:05:00,42.25,42.3,42.25,42.3,50446.0,37.4881,37.5325,37.4881,37.5325,50446.0
2015-08-12 15:10:00,42.3,42.3,42.25,42.25,17850.0,37.5325,37.5325,37.4881,37.4881,17850.0
2015-08-12 15:15:00,42.26,42.28,42.24,42.27,98829.0,37.497,37.5147,37.4792,37.5058,98829.0
2015-08-12 15:20:00,42.27,42.34,42.26,42.33,78605.0,37.5058,37.568,37.497,37.5591,78605.0
2015-08-12 15:25:00,42.32,42.38,42.31,42.37,132003.0,37.5502,37.6035,37.5413,37.5946,132003.0
2015-08-12 15:30:00,42.37,42.41,42.35,42.4,173011.0,37.5946,37.6301,37.5768,37.6212,173011.0
2015-08-12 15:35:00,42.4,42.4,42.33,42.33,97428.0,37.6212,37.6212,37.5591,37.5591,97428.0
2015-08-12 15:40:00,42.33,42.34,42.29,42.31,58725.0,37.5591,37.568,37.5236,37.5413,58725.0
2015-08-12 15:45:00,42.31,42.32,42.28,42.31,234239.0,37.5413,37.5502,37.5147,37.5413,234239.0
2015-08-12 15:50:00,42.3,42.34,42.29,42.32,229873.0,37.5325,37.568,37.5236,37.5502,229873.0
2015-08-12 15:55:00,42.32,42.33,42.3,42.33,417266.0,37.5502,37.5591,37.5325,37.5591,417266.0
2015-08-13 09:30:00,42.36,42.47,42.32,42.45,174502.0,37.5857,37.6833,37.5502,37.6656,174502.0
2015-08-13 09:35:00,42.45,42.46,42.34,42.35,230305.0,37.6656,37.6744,37.568,37.5768,230305.0
2015-08-13 09:40:00,42.35,42.39,42.28,42.34,66708.0,37.5768,37.6123,37.5147,37.568,66708.0
2015-08-13 09:45:00,42.34,42.35,42.19,42.19,67341.0,37.568,37.5768,37.4349,37.4349,67341.0
2015-08-13 09:50:00,42.19,42.28,42.17,42.27,77717.0,37.4349,37.5147,37.4171,37.5058,77717.0
2015-08-13 09:55:00,42.27,42.29,42.19,42.22,53021.0,37.5058,37.5236,37.4349,37.4615,53021.0
2015-08-13 10:00:00,42.22,42.25,42.17,42.18,73166.0,37.4615,37.4881,37.4171,37.426,73166.0
2015-08-13 10:05:00,42.18,42.27,42.17,42.25,138663.0,37.426,37.5058,37.4171,37.4881,138663.0
2015-08-13 10:10:00,42.25,42.27,42.16,42.18,90910.0,37.4881,37.5058,37.4082,37.426,90910.0
2015-08-13 10:15:00,42.17,42.18,42.12,42.16,90353.0,37.4171,37.426,37.3728,37.4082,90353.0
2015-08-13 10:20:00,42.16,42.19,42.13,42.17,63724.0,37.4082,37.4349,37.3816,37.4171,63724.0
2015-08-13 10:25:00,42.17,42.22,42.15,42.22,53194.0,37.4171,37.4615,37.3994,37.4615,53194.0
2015-08-13 10:30:00,42.22,42.22,42.15,42.2,58012.0,37.4615,37.4615,37.3994,37.4437,58012.0
2015-08-13 10:35:00,42.2,42.31,42.19,42.31,100452.0,37.4437,37.5413,37.4349,37.5413,100452.0
2015-08-13 10:40:00,42.32,42.38,42.31,42.33,131086.0,37.5502,37.6035,37.5413,37.5591,131086.0
2015-08-13 10:45:00,42.33,42.34,42.3,42.3,47612.0,37.5591,37.568,37.5325,37.5325,47612.0
2015-08-13 10:50:00,42.3,42.35,42.28,42.35,56567.0,37.5325,37.5768,37.5147,37.5768,56567.0
2015-08-13 10:55:00,42.35,42.37,42.26,42.27,85312.0,37.5768,37.5946,37.497,37.5058,85312.0
2015-08-13 11:00:00,42.27,42.3,42.23,42.27,116432.0,37.5058,37.5325,37.4704,37.5058,116432.0
2015-08-13 11:05:00,42.27,42.29,42.21,42.24,55089.0,37.5058,37.5236,37.4526,37.4792,55089.0
2015-08-13 11:10:00,42.23,42.26,42.2,42.24,46032.0,37.4704,37.497,37.4437,37.4792,46032.0
2015-08-13 11:15:00,42.25,42.31,42.24,42.3,48873.0,37.4881,37.5413,37.4792,37.5325,48873.0
2015-08-13 11:20:00,42.3,42.31,42.26,42.27,46962.0,37.5325,37.5413,37.497,37.5058,46962.0
2015-08-13 11:25:00,42.27,42.29,42.23,42.25,100426.0,37.5058,37.5236,37.4704,37.4881,100426.0
2015-08-13 11:30:00,42.26,42.29,42.24,42.28,65128.0,37.497,37.5236,37.4792,37.5147,65128.0
2015-08-13 11:35:00,42.29,42.3,42.26,42.27,466673.0,37.5236,37.5325,37.497,37.5058,466673.0
2015-08-13 11:40:00,42.28,42.29,42.26,42.28,94129.0,37.5147,37.5236,37.497,37.5147,94129.0
2015-08-13 11:45:00,42.28,42.33,42.27,42.32,72060.0,37.5147,37.5591,37.5058,37.5502,72060.0
2015-08-13 11:50:00,42.33,42.36,42.32,42.34,37444.0,37.5591,37.5857,37.5502,37.568,37444.0
2015-08-13 11:55:00,42.33,42.34,42.3,42.32,74237.0,37.5591,37.568,37.5325,37.5502,74237.0
2015-08-13 12:00:00,42.32,42.36,42.31,42.35,47425.0,37.5502,37.5857,37.5413,37.5768,47425.0
2015-08-13 12:05:00,42.35,42.38,42.34,42.35,32151.0,37.5768,37.6035,37.568,37.5768,32151.0
2015-08-13 12:10:00,42.36,42.38,42.35,42.36,50541.0,37.5857,37.6035,37.5768,37.5857,50541.0
2015-08-13 12:15:00,42.36,42.37,42.35,42.35,38971.0,37.5857,37.5946,37.5768,37.5768,38971.0
2015-08-13 12:20:00,42.35,42.36,42.35,42.35,14833.0,37.5768,37.5857,37.5768,37.5768,14833.0
2015-08-13 12:25:00,42.35,42.41,42.34,42.41,22705.0,37.5768,37.6301,37.568,37.6301,22705.0
2015-08-13 12:30:00,42.41,42.43,42.4,42.42,26217.0,37.6301,37.6478,37.6212,37.6389,26217.0
2015-08-13 12:35:00,42.43,42.43,42.4,42.41,24883.0,37.6478,37.6478,37.6212,37.6301,24883.0
2015-08-13 12:40:00,42.41,42.41,42.36,42.39,146796.0,37.6301,37.6301,37.5857,37.6123,146796.0
2015-08-13 12:45:00,42.39,42.41,42.39,42.4,19157.0,37.6123,37.6301,37.6123,37.6212,19157.0
2015-08-13 12:50:00,42.41,42.44,42.41,42.43,45780.0,37.6301,37.6567,37.6301,37.6478,45780.0
2015-08-13 12:55:00,42.44,42.44,42.41,42.41,19936.0,37.6567,37.6567,37.6301,37.6301,19936.0
2015-08-13 13:00:00,42.41,42.46,42.4,42.45,30833.0,37.6301,37.6744,37.6212,37.6656,30833.0
2015-08-13 13:05:00,42.46,42.49,42.45,42.48,45903.0,37.6744,37.7011,37.6656,37.6922,45903.0
2015-08-13 13:10:00,42.48,42.49,42.47,42.48,12354.0,37.6922,37.7011,37.6833,37.6922,12354.0
2015-08-13 13:15:00,42.47,42.48,42.43,42.44,24140.0,37.6833,37.6922,37.6478,37.6567,24140.0
2015-08-13 13:20:00,42.44,42.49,42.44,42.47,32213.0,37.6567,37.7011,37.6567,37.6833,32213.0
2015-08-13 13:25:00,42.46,42.49,42.46,42.48,62227.0,37.6744,37.7011,37.6744,37.6922,62227.0
2015-08-13 13:30:00,42.48,42.49,42.46,42.46,20019.0,37.6922,37.7011,37.6744,37.6744,20019.0
2015-08-13 13:35:00,42.46,42.47,42.44,42.45,29481.0,37.6744,37.6833,37.6567,37.6656,29481.0
2015-08-13 13:40:00,42.45,42.45,42.41,42.43,31186.0,37.6656,37.6656,37.6301,37.6478,31186.0
2015-08-13 13:45:00,42.43,42.46,42.42,42.45,38060.0,37.6478,37.6744,37.6389,37.6656,38060.0
2015-08-13 13:50:00,42.44,42.45,42.38,42.4,49406.0,37.6567,37.6656,37.6035,37.6212,49406.0
2015-08-13 13:55:00,42.4,42.41,42.38,42.4,55398.0,37.6212,37.6301,37.6035,37.6212,55398.0
2015-08-13 14:00:00,42.41,42.43,42.38,42.42,64364.0,37.6301,37.6478,37.6035,37.6389,64364.0
2015-08-13 14:05:00,42.42,42.45,42.41,42.44,21370.0,37.6389,37.6656,37.6301,37.6567,21370.0
2015-08-13 14:10:00,42.44,42.46,42.43,42.46,40681.0,37.6567,37.6744,37.6478,37.6744,40681.0
2015-08-13 14:15:00,42.46,42.46,42.43,42.45,26289.0,37.6744,37.6744,37.6478,37.6656,26289.0
2015-08-13 14:20:00,42.45,42.47,42.45,42.46,19218.0,37.6656,37.6833,37.6656,37.6744,19218.0
2015-08-13 14:25:00,42.47,42.49,42.46,42.48,33336.0,37.6833,37.7011,37.6744,37.6922,33336.0
2015-08-13 14:30:00,42.48,42.49,42.46,42.47,18757.0,37.6922,37.7011,37.6744,37.6833,18757.0
2015-08-13 14:35:00,42.47,42.48,42.45,42.46,12837.0,37.6833,37.6922,37.6656,37.6744,12837.0
2015-08-13 14:40:00,42.46,42.46,42.45,42.46,14598.0,37.6744,37.6744,37.6656,37.6744,14598.0
2015-08-13 14:45:00,42.45,42.46,42.44,42.45,31602.0,37.6656,37.6744,37.6567,37.6656,31602.0
2015-08-13 14:50:00,42.45,42.48,42.45,42.47,92808.0,37.6656,37.6922,37.6656,37.6833,92808.0
2015-08-13 14:55:00,42.46,42.48,42.46,42.48,29515.0,37.6744,37.6922,37.6744,37.6922,29515.0
2015-08-13 15:00:00,42.47,42.48,42.45,42.45,75348.0,37.6833,37.6922,37.6656,37.6656,75348.0
2015-08-13 15:05:00,42.46,42.46,42.39,42.4,102154.0,37.6744,37.6744,37.6123,37.6212,102154.0
2015-08-13 15:10:00,42.39,42.4,42.36,42.39,33231.0,37.6123,37.6212,37.5857,37.6123,33231.0
2015-08-13 15:15:00,42.38,42.4,42.36,42.37,67221.0,37.6035,37.6212,37.5857,37.5946,67221.0
2015-08-13 15:20:00,42.37,42.38,42.3,42.31,120564.0,37.5946,37.6035,37.5325,37.5413,120564.0
2015-08-13 15:25:00,42.31,42.33,42.3,42.31,48381.0,37.5413,37.5591,37.5325,37.5413,48381.0
2015-08-13 15:30:00,42.3,42.31,42.23,42.24,202068.0,37.5325,37.5413,37.4704,37.4792,202068.0
2015-08-13 15:35:00,42.24,42.25,42.18,42.23,195718.0,37.4792,37.4881,37.426,37.4704,195718.0
2015-08-13 15:40:00,42.23,42.25,42.2,42.21,108454.0,37.4704,37.4881,37.4437,37.4526,108454.0
2015-08-13 15:45:00,42.21,42.26,42.2,42.25,408787.0,37.4526,37.497,37.4437,37.4881,408787.0
2015-08-13 15:50:00,42.24,42.26,42.22,42.26,216957.0,37.4792,37.497,37.4615,37.497,216957.0
2015-08-13 15:55:00,42.26,42.27,42.2,42.21,435000.0,37.497,37.5058,37.4437,37.4526,435000.0
2015-08-14 09:30:00,42.1,42.17,42.07,42.16,147199.0,37.355,37.4171,37.3284,37.4082,147199.0
2015-08-14 09:35:00,42.15,42.23,42.13,42.2,56923.0,37.3994,37.4704,37.3816,37.4437,56923.0
2015-08-14 09:40:00,42.19,42.21,42.12,42.17,53292.0,37.4349,37.4526,37.3728,37.4171,53292.0
2015-08-14 09:45:00,42.18,42.21,42.13,42.21,65320.0,37.426,37.4526,37.3816,37.4526,65320.0
2015-08-14 09:50:00,42.21,42.33,42.21,42.32,1852479.0,37.4526,37.5591,37.4526,37.5502,1852479.0
2015-08-14 09:55:00,42.32,42.32,42.27,42.29,180869.0,37.5502,37.5502,37.5058,37.5236,180869.0
2015-08-14 10:00:00,42.29,42.31,42.27,42.29,134572.0,37.5236,37.5413,37.5058,37.5236,134572.0
2015-08-14 10:05:00,42.3,42.31,42.24,42.26,85523.0,37.5325,37.5413,37.4792,37.497,85523.0
2015-08-14 10:10:00,42.27,42.27,42.22,42.25,68605.0,37.5058,37.5058,37.4615,37.4881,68605.0
2015-08-14 10:15:00,42.24,42.28,42.23,42.28,59696.0,37.4792,37.5147,37.4704,37.5147,59696.0
2015-08-14 10:20:00,42.29,42.29,42.25,42.28,79988.0,37.5236,37.5236,37.4881,37.5147,79988.0
2015-08-14 10:25:00,42.27,42.27,42.23,42.24,60602.0,37.5058,37.5058,37.4704,37.4792,60602.0
2015-08-14 10:30:00,42.23,42.31,42.23,42.3,26274.0,37.4704,37.5413,37.4704,37.5325,26274.0
2015-08-14 10:35:00,42.3,42.31,42.28,42.31,61596.0,37.5325,37.5413,37.5147,37.5413,61596.0
2015-08-14 10:40:00,42.31,42.33,42.26,42.26,132778.0,37.5413,37.5591,37.497,37.497,132778.0
2015-08-14 10:45:00,42.26,42.26,42.2,42.21,47301.0,37.497,37.497,37.4437,37.4526,47301.0
2015-08-14 10:50:00,42.22,42.25,42.22,42.25,29195.0,37.4615,37.4881,37.4615,37.4881,29195.0
2015-08-14 10:55:00,42.25,42.27,42.24,42.24,49933.0,37.4881,37.5058,37.4792,37.4792,49933.0
2015-08-14 11:00:00,42.23,42.26,42.22,42.23,28766.0,37.4704,37.497,37.4615,37.4704,28766.0
2015-08-14 11:05:00,42.23,42.23,42.18,42.18,60590.0,37.4704,37.4704,37.426,37.426,60590.0
2015-08-14 11:10:00,42.19,42.21,42.17,42.17,46527.0,37.4349,37.4526,37.4171,37.4171,46527.0
2015-08-14 11:15:00,42.17,42.18,42.14,42.17,44009.0,37.4171,37.426,37.3905,37.4171,44009.0
2015-08-14 11:20:00,42.16,42.2,42.16,42.2,44984.0,37.4082,37.4437,37.4082,37.4437,44984.0
2015-08-14 11:25:00,42.2,42.22,42.19,42.21,39899.0,37.4437,37.4615,37.4349,37.4526,39899.0
2015-08-14 11:30:00,42.21,42.22,42.19,42.21,32088.0,37.4526,37.4615,37.4349,37.4526,32088.0
2015-08-14 11:35:00,42.21,42.24,42.18,42.24,27616.0,37.4526,37.4792,37.426,37.4792,27616.0
2015-08-14 11:40:00,42.24,42.28,42.24,42.28,39006.0,37.4792,37.5147,37.4792,37.5147,39006.0
2015-08-14 11:45:00,42.28,42.28,42.26,42.27,22764.0,37.5147,37.5147,37.497,37.5058,22764.0
2015-08-14 11:50:00,42.27,42.29,42.26,42.27,39569.0,37.5058,37.5236,37.497,37.5058,39569.0
2015-08-14 11:55:00,42.28,42.29,42.26,42.26,39641.0,37.5147,37.5236,37.497,37.497,39641.0
2015-08-14 12:00:00,42.26,42.28,42.25,42.26,18552.0,37.497,37.5147,37.4881,37.497,18552.0
2015-08-14 12:05:00,42.26,42.26,42.25,42.25,8616.0,37.497,37.497,37.4881,37.4881,8616.0
2015-08-14 12:10:00,42.26,42.26,42.24,42.25,20217.0,37.497,37.497,37.4792,37.4881,20217.0
2015-08-14 12:15:00,42.25,42.27,42.24,42.27,14526.0,37.4881,37.5058,37.4792,37.5058,14526.0
2015-08-14 12:20:00,42.26,42.27,42.24,42.26,9422.0,37.497,37.5058,37.4792,37.497,9422.0
2015-08-14 12:25:00,42.25,42.28,42.25,42.27,9661.0,37.4881,37.5147,37.4881,37.5058,9661.0
2015-08-14 12:30:00,42.28,42.29,42.26,42.29,16955.0,37.5147,37.5236,37.497,37.5236,16955.0
2015-08-14 12:35:00,42.29,42.29,42.26,42.26,16592.0,37.5236,37.5236,37.497,37.497,16592.0
2015-08-14 12:40:00,42.26,42.28,42.25,42.26,11155.0,37.497,37.5147,37.4881,37.497,11155.0
2015-08-14 12:45:00,42.26,42.26,42.2,42.2,24326.0,37.497,37.497,37.4437,37.4437,24326.0
2015-08-14 12:50:00,42.2,42.21,42.18,42.19,16654.0,37.4437,37.4526,37.426,37.4349,16654.0
2015-08-14 12:55:00,42.2,42.22,42.19,42.21,20017.0,37.4437,37.4615,37.4349,37.4526,20017.0
2015-08-14 13:00:00,42.21,42.21,42.18,42.21,13564.0,37.4526,37.4526,37.426,37.4526,13564.0
2015-08-14 13:05:00,42.21,42.25,42.21,42.25,26118.0,37.4526,37.4881,37.4526,37.4881,26118.0
2015-08-14 13:10:00,42.24,42.29,42.23,42.29,41899.0,37.4792,37.5236,37.4704,37.5236,41899.0
2015-08-14 13:15:00,42.29,42.31,42.29,42.3,24803.0,37.5236,37.5413,37.5236,37.5325,24803.0
2015-08-14 13:20:00,42.3,42.33,42.29,42.3,20477.0,37.5325,37.5591,37.5236,37.5325,20477.0
2015-08-14 13:25:00,42.3,42.31,42.3,42.31,15457.0,37.5325,37.5413,37.5325,37.5413,15457.0
2015-08-14 13:30:00,42.32,42.35,42.31,42.33,31328.0,37.5502,37.5768,37.5413,37.5591,31328.0
2015-08-14 13:35:00,42.33,42.33,42.31,42.32,7844.0,37.5591,37.5591,37.5413,37.5502,7844.0
2015-08-14 13:40:00,42.32,42.34,42.32,42.33,11607.0,37.5502,37.568,37.5502,37.5591,11607.0
2015-08-14 13:45:00,42.33,42.33,42.28,42.28,22601.0,37.5591,37.5591,37.5147,37.5147,22601.0
2015-08-14 13:50:00,42.28,42.3,42.27,42.29,39095.0,37.5147,37.5325,37.5058,37.5236,39095.0
2015-08-14 13:55:00,42.3,42.3,42.27,42.3,14049.0,37.5325,37.5325,37.5058,37.5325,14049.0
2015-08-14 14:00:00,42.3,42.31,42.29,42.31,24606.0,37.5325,37.5413,37.5236,37.5413,24606.0
2015-08-14 14:05:00,42.31,42.31,42.29,42.3,22236.0,37.5413,37.5413,37.5236,37.5325,22236.0
2015-08-14 14:10:00,42.31,42.35,42.31,42.35,25041.0,37.5413,37.5768,37.5413,37.5768,25041.0
2015-08-14 14:15:00,42.35,42.35,42.32,42.34,23665.0,37.5768,37.5768,37.5502,37.568,23665.0
2015-08-14 14:20:00,42.34,42.35,42.33,42.35,17654.0,37.568,37.5768,37.5591,37.5768,17654.0
2015-08-14 14:25:00,42.36,42.36,42.34,42.34,24559.0,37.5857,37.5857,37.568,37.568,24559.0
2015-08-14 14:30:00,42.34,42.36,42.32,42.35,20580.0,37.568,37.5857,37.5502,37.5768,20580.0
2015-08-14 14:35:00,42.35,42.36,42.33,42.35,55135.0,37.5768,37.5857,37.5591,37.5768,55135.0
2015-08-14 14:40:00,42.36,42.37,42.34,42.34,32689.0,37.5857,37.5946,37.568,37.568,32689.0
2015-08-14 14:45:00,42.35,42.36,42.34,42.34,18220.0,37.5768,37.5857,37.568,37.568,18220.0
2015-08-14 14:50:00,42.34,42.35,42.33,42.35,38085.0,37.568,37.5768,37.5591,37.5768,38085.0
2015-08-14 14:55:00,42.34,42.36,42.34,42.36,21914.0,37.568,37.5857,37.568,37.5857,21914.0
2015-08-14 15:00:00,42.36,42.39,42.35,42.39,41679.0,37.5857,37.6123,37.5768,37.6123,41679.0
2015-08-14 15:05:00,42.39,42.41,42.38,42.41,38341.0,37.6123,37.6301,37.6035,37.6301,38341.0
2015-08-14 15:10:00,42.41,42.43,42.4,42.42,18895.0,37.6301,37.6478,37.6212,37.6389,18895.0
2015-08-14 15:15:00,42.43,42.44,42.42,42.43,20590.0,37.6478,37.6567,37.6389,37.6478,20590.0
2015-08-14 15:20:00,42.43,42.45,42.42,42.44,45023.0,37.6478,37.6656,37.6389,37.6567,45023.0
2015-08-14 15:25:00,42.44,42.45,42.42,42.44,63789.0,37.6567,37.6656,37.6389,37.6567,63789.0
2015-08-14 15:30:00,42.44,42.46,42.44,42.45,177660.0,37.6567,37.6744,37.6567,37.6656,177660.0
2015-08-14 15:35:00,42.45,42.46,42.43,42.44,97190.0,37.6656,37.6744,37.6478,37.6567,97190.0
2015-08-14 15:40:00,42.44,42.44,42.42,42.42,70641.0,37.6567,37.6567,37.6389,37.6389,70641.0
2015-08-14 15:45:00,42.42,42.44,42.42,42.42,150565.0,37.6389,37.6567,37.6389,37.6389,150565.0
2015-08-14 15:50:00,42.42,42.43,42.4,42.41,159203.0,37.6389,37.6478,37.6212,37.6301,159203.0
2015-08-14 15:55:00,42.4,42.43,42.39,42.41,456258.0,37.6212,37.6478,37.6123,37.6301,456258.0
2015-08-17 09:30:00,42.26,42.35,42.14,42.17,104149.0,37.497,37.5768,37.3905,37.4171,104149.0
2015-08-17 09:35:00,42.16,42.18,42.11,42.18,109053.0,37.4082,37.426,37.3639,37.426,109053.0
2015-08-17 09:40:00,42.18,42.2,42.15,42.19,95649.0,37.426,37.4437,37.3994,37.4349,95649.0
2015-08-17 09:45:00,42.18,42.18,42.14,42.16,57551.0,37.426,37.426,37.3905,37.4082,57551.0
2015-08-17 09:50:00,42.15,42.21,42.13,42.2,25227.0,37.3994,37.4526,37.3816,37.4437,25227.0
2015-08-17 09:55:00,42.19,42.22,42.19,42.2,76247.0,37.4349,37.4615,37.4349,37.4437,76247.0
2015-08-17 10:00:00,42.2,42.23,42.19,42.23,98282.0,37.4437,37.4704,37.4349,37.4704,98282.0
2015-08-17 10:05:00,42.23,42.26,42.22,42.24,74863.0,37.4704,37.497,37.4615,37.4792,74863.0
2015-08-17 10:10:00,42.25,42.33,42.24,42.33,57516.0,37.4881,37.5591,37.4792,37.5591,57516.0
2015-08-17 10:15:00,42.33,42.44,42.32,42.43,164743.0,37.5591,37.6567,37.5502,37.6478,164743.0
2015-08-17 10:20:00,42.43,42.45,42.38,42.39,74502.0,37.6478,37.6656,37.6035,37.6123,74502.0
2015-08-17 10:25:00,42.4,42.42,42.37,42.37,53877.0,37.6212,37.6389,37.5946,37.5946,53877.0
2015-08-17 10:30:00,42.38,42.41,42.37,42.4,58721.0,37.6035,37.6301,37.5946,37.6212,58721.0
2015-08-17 10:35:00,42.39,42.4,42.33,42.35,65849.0,37.6123,37.6212,37.5591,37.5768,65849.0
2015-08-17 10:40:00,42.35,42.38,42.33,42.38,38356.0,37.5768,37.6035,37.5591,37.6035,38356.0
2015-08-17 10:45:00,42.39,42.44,42.39,42.4,44100.0,37.6123,37.6567,37.6123,37.6212,44100.0
2015-08-17 10:50:00,42.4,42.44,42.4,42.43,50242.0,37.6212,37.6567,37.6212,37.6478,50242.0
2015-08-17 10:55:00,42.43,42.48,42.43,42.47,47146.0,37.6478,37.6922,37.6478,37.6833,47146.0
2015-08-17 11:00:00,42.47,42.51,42.47,42.5,91699.0,37.6833,37.7188,37.6833,37.7099,91699.0
2015-08-17 11:05:00,42.51,42.52,42.49,42.51,43613.0,37.7188,37.7277,37.7011,37.7188,43613.0
2015-08-17 11:10:00,42.51,42.55,42.5,42.52,72750.0,37.7188,37.7543,37.7099,37.7277,72750.0
2015-08-17 11:15:00,42.53,42.55,42.49,42.5,32994.0,37.7365,37.7543,37.7011,37.7099,32994.0
2015-08-17 11:20:00,42.51,42.52,42.47,42.49,34223.0,37.7188,37.7277,37.6833,37.7011,34223.0
2015-08-17 11:25:00,42.5,42.51,42.48,42.48,29834.0,37.7099,37.7188,37.6922,37.6922,29834.0
2015-08-17 11:30:00,42.48,42.49,42.47,42.48,38182.0,37.6922,37.7011,37.6833,37.6922,38182.0
2015-08-17 11:35:00,42.49,42.52,42.48,42.52,45156.0,37.7011,37.7277,37.6922,37.7277,45156.0
2015-08-17 11:40:00,42.52,42.52,42.49,42.51,19142.0,37.7277,37.7277,37.7011,37.7188,19142.0
2015-08-17 11:45:00,42.51,42.54,42.49,42.54,43839.0,37.7188,37.7454,37.7011,37.7454,43839.0
2015-08-17 11:50:00,42.53,42.54,42.48,42.48,68232.0,37.7365,37.7454,37.6922,37.6922,68232.0
2015-08-17 11:55:00,42.48,42.51,42.48,42.51,10533.0,37.6922,37.7188,37.6922,37.7188,10533.0
2015-08-17 12:00:00,42.51,42.53,42.5,42.51,27292.0,37.7188,37.7365,37.7099,37.7188,27292.0
2015-08-17 12:05:00,42.51,42.54,42.5,42.54,25081.0,37.7188,37.7454,37.7099,37.7454,25081.0
2015-08-17 12:10:00,42.53,42.54,42.51,42.52,24448.0,37.7365,37.7454,37.7188,37.7277,24448.0
2015-08-17 12:15:00,42.52,42.54,42.49,42.5,33400.0,37.7277,37.7454,37.7011,37.7099,33400.0
2015-08-17 12:20:00,42.5,42.54,42.49,42.53,41115.0,37.7099,37.7454,37.7011,37.7365,41115.0
2015-08-17 12:25:00,42.53,42.53,42.51,42.52,29077.0,37.7365,37.7365,37.7188,37.7277,29077.0
2015-08-17 12:30:00,42.51,42.53,42.49,42.49,31085.0,37.7188,37.7365,37.7011,37.7011,31085.0
2015-08-17 12:35:00,42.48,42.52,42.48,42.52,35082.0,37.6922,37.7277,37.6922,37.7277,35082.0
2015-08-17 12:40:00,42.52,42.53,42.51,42.53,18956.0,37.7277,37.7365,37.7188,37.7365,18956.0
2015-08-17 12:45:00,42.53,42.53,42.51,42.52,20508.0,37.7365,37.7365,37.7188,37.7277,20508.0
2015-08-17 12:50:00,42.53,42.55,42.51,42.55,34018.0,37.7365,37.7543,37.7188,37.7543,34018.0
2015-08-17 12:55:00,42.55,42.59,42.55,42.58,21284.0,37.7543,37.7898,37.7543,37.7809,21284.0
2015-08-17 13:00:00,42.59,42.6,42.58,42.6,30286.0,37.7898,37.7987,37.7809,37.7987,30286.0
2015-08-17 13:05:00,42.6,42.6,42.58,42.58,23983.0,37.7987,37.7987,37.7809,37.7809,23983.0
2015-08-17 13:10:00,42.58,42.59,42.57,42.59,131906.0,37.7809,37.7898,37.772,37.7898,131906.0
2015-08-17 13:15:00,42.59,42.6,42.58,42.59,16616.0,37.7898,37.7987,37.7809,37.7898,16616.0
2015-08-17 13:20:00,42.59,42.61,42.58,42.6,14035.0,37.7898,37.8075,37.7809,37.7987,14035.0
2015-08-17 13:25:00,42.61,42.64,42.61,42.63,21297.0,37.8075,37.8341,37.8075,37.8253,21297.0
2015-08-17 13:30:00,42.64,42.64,42.62,42.63,24742.0,37.8341,37.8341,37.8164,37.8253,24742.0
2015-08-17 13:35:00,42.63,42.64,42.62,42.63,37608.0,37.8253,37.8341,37.8164,37.8253,37608.0
2015-08-17 13:40:00,42.64,42.64,42.6,42.61,26178.0,37.8341,37.8341,37.7987,37.8075,26178.0
2015-08-17 13:45:00,42.62,42.62,42.6,42.61,13429.0,37.8164,37.8164,37.7987,37.8075,13429.0
2015-08-17 13:50:00,42.6,42.62,42.6,42.62,13345.0,37.7987,37.8164,37.7987,37.8164,13345.0
2015-08-17 13:55:00,42.62,42.62,42.6,42.6,21155.0,37.8164,37.8164,37.7987,37.7987,21155.0
2015-08-17 14:00:00,42.6,42.62,42.59,42.61,26269.0,37.7987,37.8164,37.7898,37.8075,26269.0
2015-08-17 14:05:00,42.6,42.63,42.6,42.61,45902.0,37.7987,37.8253,37.7987,37.8075,45902.0
2015-08-17 14:10:00,42.61,42.62,42.6,42.6,24760.0,37.8075,37.8164,37.7987,37.7987,24760.0
2015-08-17 14:15:00,42.6,42.6,42.56,42.58,27923.0,37.7987,37.7987,37.7632,37.7809,27923.0
2015-08-17 14:20:00,42.59,42.61,42.58,42.6,24792.0,37.7898,37.8075,37.7809,37.7987,24792.0
2015-08-17 14:25:00,42.6,42.61,42.58,42.59,19783.0,37.7987,37.8075,37.7809,37.7898,19783.0
2015-08-17 14:30:00,42.58,42.6,42.58,42.59,26189.0,37.7809,37.7987,37.7809,37.7898,26189.0
2015-08-17 14:35:00,42.59,42.6,42.58,42.59,25164.0,37.7898,37.7987,37.7809,37.7898,25164.0
2015-08-17 14:40:00,42.59,42.62,42.59,42.6,35303.0,37.7898,37.8164,37.7898,37.7987,35303.0
2015-08-17 14:45:00,42.6,42.61,42.59,42.59,36619.0,37.7987,37.8075,37.7898,37.7898,36619.0
2015-08-17 14:50:00,42.59,42.6,42.57,42.59,24712.0,37.7898,37.7987,37.772,37.7898,24712.0
2015-08-17 14:55:00,42.59,42.61,42.58,42.61,24337.0,37.7898,37.8075,37.7809,37.8075,24337.0
2015-08-17 15:00:00,42.61,42.63,42.6,42.63,92677.0,37.8075,37.8253,37.7987,37.8253,92677.0
2015-08-17 15:05:00,42.63,42.64,42.61,42.62,48637.0,37.8253,37.8341,37.8075,37.8164,48637.0
2015-08-17 15:10:00,42.62,42.63,42.6,42.62,31108.0,37.8164,37.8253,37.7987,37.8164,31108.0
2015-08-17 15:15:00,42.62,42.62,42.58,42.61,56096.0,37.8164,37.8164,37.7809,37.8075,56096.0
2015-08-17 15:20:00,42.61,42.61,42.58,42.59,30144.0,37.8075,37.8075,37.7809,37.7898,30144.0
2015-08-17 15:25:00,42.59,42.61,42.58,42.61,23825.0,37.7898,37.8075,37.7809,37.8075,23825.0
2015-08-17 15:30:00,42.61,42.63,42.6,42.63,117140.0,37.8075,37.8253,37.7987,37.8253,117140.0
2015-08-17 15:35:00,42.62,42.63,42.6,42.61,69036.0,37.8164,37.8253,37.7987,37.8075,69036.0
2015-08-17 15:40:00,42.61,42.63,42.6,42.63,155598.0,37.8075,37.8253,37.7987,37.8253,155598.0
2015-08-17 15:45:00,42.62,42.65,42.61,42.63,93135.0,37.8164,37.843,37.8075,37.8253,93135.0
2015-08-17 15:50:00,42.64,42.65,42.63,42.65,73706.0,37.8341,37.843,37.8253,37.843,73706.0
2015-08-17 15:55:00,42.65,42.67,42.63,42.65,421926.0,37.843,37.8608,37.8253,37.843,421926.0
2015-08-18 09:30:00,42.56,42.62,42.49,42.57,210363.0,37.7632,37.8164,37.7011,37.772,210363.0
2015-08-18 09:35:00,42.56,42.58,42.53,42.53,138126.0,37.7632,37.7809,37.7365,37.7365,138126.0
2015-08-18 09:40:00,42.53,42.54,42.45,42.46,145349.0,37.7365,37.7454,37.6656,37.6744,145349.0
2015-08-18 09:45:00,42.46,42.47,42.44,42.47,54225.0,37.6744,37.6833,37.6567,37.6833,54225.0
2015-08-18 09:50:00,42.47,42.47,42.43,42.46,57054.0,37.6833,37.6833,37.6478,37.6744,57054.0
2015-08-18 09:55:00,42.45,42.49,42.43,42.47,52850.0,37.6656,37.7011,37.6478,37.6833,52850.0
2015-08-18 10:00:00,42.47,42.5,42.42,42.5,81982.0,37.6833,37.7099,37.6389,37.7099,81982.0
2015-08-18 10:05:00,42.51,42.52,42.49,42.51,89485.0,37.7188,37.7277,37.7011,37.7188,89485.0
2015-08-18 10:10:00,42.51,42.51,42.46,42.5,127808.0,37.7188,37.7188,37.6744,37.7099,127808.0
2015-08-18 10:15:00,42.49,42.55,42.47,42.55,31886.0,37.7011,37.7543,37.6833,37.7543,31886.0
2015-08-18 10:20:00,42.56,42.59,42.55,42.58,31744.0,37.7632,37.7898,37.7543,37.7809,31744.0
2015-08-18 10:25:00,42.57,42.57,42.52,42.52,22280.0,37.772,37.772,37.7277,37.7277,22280.0
2015-08-18 10:30:00,42.51,42.56,42.51,42.55,36329.0,37.7188,37.7632,37.7188,37.7543,36329.0
2015-08-18 10:35:00,42.55,42.55,42.49,42.52,52622.0,37.7543,37.7543,37.7011,37.7277,52622.0
2015-08-18 10:40:00,42.53,42.54,42.5,42.51,46525.0,37.7365,37.7454,37.7099,37.7188,46525.0
2015-08-18 10:45:00,42.51,42.55,42.51,42.53,25996.0,37.7188,37.7543,37.7188,37.7365,25996.0
2015-08-18 10:50:00,42.53,42.56,42.52,42.56,20346.0,37.7365,37.7632,37.7277,37.7632,20346.0
2015-08-18 10:55:00,42.57,42.59,42.56,42.58,27956.0,37.772,37.7898,37.7632,37.7809,27956.0
2015-08-18 11:00:00,42.59,42.59,42.52,42.53,24078.0,37.7898,37.7898,37.7277,37.7365,24078.0
2015-08-18 11:05:00,42.53,42.56,42.52,42.55,7994.0,37.7365,37.7632,37.7277,37.7543,7994.0
2015-08-18 11:10:00,42.55,42.58,42.55,42.57,27464.0,37.7543,37.7809,37.7543,37.772,27464.0
2015-08-18 11:15:00,42.56,42.59,42.55,42.57,38558.0,37.7632,37.7898,37.7543,37.772,38558.0
2015-08-18 11:20:00,42.57,42.61,42.56,42.57,26813.0,37.772,37.8075,37.7632,37.772,26813.0
2015-08-18 11:25:00,42.57,42.59,42.53,42.54,45431.0,37.772,37.7898,37.7365,37.7454,45431.0
2015-08-18 11:30:00,42.54,42.54,42.48,42.49,30517.0,37.7454,37.7454,37.6922,37.7011,30517.0
2015-08-18 11:35:00,42.5,42.51,42.47,42.48,25366.0,37.7099,37.7188,37.6833,37.6922,25366.0
2015-08-18 11:40:00,42.48,42.52,42.47,42.51,15023.0,37.6922,37.7277,37.6833,37.7188,15023.0
2015-08-18 11:45:00,42.5,42.51,42.48,42.49,85084.0,37.7099,37.7188,37.6922,37.7011,85084.0
2015-08-18 11:50:00,42.49,42.54,42.48,42.53,132340.0,37.7011,37.7454,37.6922,37.7365,132340.0
2015-08-18 11:55:00,42.53,42.55,42.52,42.54,59045.0,37.7365,37.7543,37.7277,37.7454,59045.0
2015-08-18 12:00:00,42.55,42.58,42.54,42.56,61834.0,37.7543,37.7809,37.7454,37.7632,61834.0
2015-08-18 12:05:00,42.57,42.57,42.55,42.57,20738.0,37.772,37.772,37.7543,37.772,20738.0
2015-08-18 12:10:00,42.56,42.58,42.56,42.58,29576.0,37.7632,37.7809,37.7632,37.7809,29576.0
2015-08-18 12:15:00,42.57,42.58,42.54,42.55,28718.0,37.772,37.7809,37.7454,37.7543,28718.0
2015-08-18 12:20:00,42.54,42.55,42.52,42.54,235346.0,37.7454,37.7543,37.7277,37.7454,235346.0
2015-08-18 12:25:00,42.54,42.57,42.54,42.57,44801.0,37.7454,37.772,37.7454,37.772,44801.0
2015-08-18 12:30:00,42.56,42.57,42.55,42.55,18257.0,37.7632,37.772,37.7543,37.7543,18257.0
2015-08-18 12:35:00,42.54,42.56,42.54,42.55,20537.0,37.7454,37.7632,37.7454,37.7543,20537.0
2015-08-18 12:40:00,42.55,42.55,42.53,42.54,43395.0,37.7543,37.7543,37.7365,37.7454,43395.0
2015-08-18 12:45:00,42.54,42.56,42.53,42.55,13967.0,37.7454,37.7632,37.7365,37.7543,13967.0
2015-08-18 12:50:00,42.55,42.56,42.54,42.55,42937.0,37.7543,37.7632,37.7454,37.7543,42937.0
2015-08-18 12:55:00,42.54,42.55,42.51,42.51,37297.0,37.7454,37.7543,37.7188,37.7188,37297.0
2015-08-18 13:00:00,42.51,42.51,42.46,42.49,37369.0,37.7188,37.7188,37.6744,37.7011,37369.0
2015-08-18 13:05:00,42.5,42.51,42.48,42.5,29126.0,37.7099,37.7188,37.6922,37.7099,29126.0
2015-08-18 13:10:00,42.5,42.5,42.49,42.49,41201.0,37.7099,37.7099,37.7011,37.7011,41201.0
2015-08-18 13:15:00,42.49,42.51,42.48,42.51,10371.0,37.7011,37.7188,37.6922,37.7188,10371.0
2015-08-18 13:20:00,42.51,42.51,42.48,42.49,16790.0,37.7188,37.7188,37.6922,37.7011,16790.0
2015-08-18 13:25:00,42.5,42.52,42.49,42.5,15948.0,37.7099,37.7277,37.7011,37.7099,15948.0
2015-08-18 13:30:00,42.5,42.51,42.48,42.49,19467.0,37.7099,37.7188,37.6922,37.7011,19467.0
2015-08-18 13:35:00,42.49,42.5,42.48,42.48,38399.0,37.7011,37.7099,37.6922,37.6922,38399.0
2015-08-18 13:40:00,42.48,42.51,42.48,42.5,15026.0,37.6922,37.7188,37.6922,37.7099,15026.0
2015-08-18 13:45:00,42.5,42.5,42.45,42.45,33255.0,37.7099,37.7099,37.6656,37.6656,33255.0
2015-08-18 13:50:00,42.44,42.46,42.41,42.45,29074.0,37.6567,37.6744,37.6301,37.6656,29074.0
2015-08-18 13:55:00,42.45,42.48,42.45,42.47,26160.0,37.6656,37.6922,37.6656,37.6833,26160.0
2015-08-18 14:00:00,42.46,42.46,42.43,42.46,41441.0,37.6744,37.6744,37.6478,37.6744,41441.0
2015-08-18 14:05:00,42.46,42.49,42.45,42.49,42776.0,37.6744,37.7011,37.6656,37.7011,42776.0
2015-08-18 14:10:00,42.49,42.51,42.48,42.49,35039.0,37.7011,37.7188,37.6922,37.7011,35039.0
2015-08-18 14:15:00,42.5,42.51,42.49,42.5,20280.0,37.7099,37.7188,37.7011,37.7099,20280.0
2015-08-18 14:20:00,42.5,42.51,42.49,42.5,21250.0,37.7099,37.7188,37.7011,37.7099,21250.0
2015-08-18 14:25:00,42.5,42.52,42.49,42.52,18107.0,37.7099,37.7277,37.7011,37.7277,18107.0
2015-08-18 14:30:00,42.51,42.52,42.48,42.49,72757.0,37.7188,37.7277,37.6922,37.7011,72757.0
2015-08-18 14:35:00,42.48,42.51,42.48,42.5,50437.0,37.6922,37.7188,37.6922,37.7099,50437.0
2015-08-18 14:40:00,42.5,42.5,42.46,42.47,49885.0,37.7099,37.7099,37.6744,37.6833,49885.0
2015-08-18 14:45:00,42.47,42.48,42.45,42.47,20277.0,37.6833,37.6922,37.6656,37.6833,20277.0
2015-08-18 14:50:00,42.47,42.47,42.42,42.43,71023.0,37.6833,37.6833,37.6389,37.6478,71023.0
2015-08-18 14:55:00,42.43,42.44,42.41,42.42,74286.0,37.6478,37.6567,37.6301,37.6389,74286.0
2015-08-18 15:00:00,42.42,42.44,42.41,42.43,45880.0,37.6389,37.6567,37.6301,37.6478,45880.0
2015-08-18 15:05:00,42.42,42.45,42.42,42.44,15170.0,37.6389,37.6656,37.6389,37.6567,15170.0
2015-08-18 15:10:00,42.44,42.45,42.41,42.44,42548.0,37.6567,37.6656,37.6301,37.6567,42548.0
2015-08-18 15:15:00,42.44,42.46,42.43,42.45,27446.0,37.6567,37.6744,37.6478,37.6656,27446.0
2015-08-18 15:20:00,42.45,42.45,42.41,42.41,69642.0,37.6656,37.6656,37.6301,37.6301,69642.0
2015-08-18 15:25:00,42.4,42.44,42.4,42.43,89124.0,37.6212,37.6567,37.6212,37.6478,89124.0
2015-08-18 15:30:00,42.43,42.43,42.4,42.4,81606.0,37.6478,37.6478,37.6212,37.6212,81606.0
2015-08-18 15:35:00,42.41,42.44,42.4,42.42,45892.0,37.6301,37.6567,37.6212,37.6389,45892.0
2015-08-18 15:40:00,42.42,42.43,42.39,42.4,76635.0,37.6389,37.6478,37.6123,37.6212,76635.0
2015-08-18 15:45:00,42.39,42.45,42.39,42.45,104126.0,37.6123,37.6656,37.6123,37.6656,104126.0
2015-08-18 15:50:00,42.44,42.46,42.43,42.45,176355.0,37.6567,37.6744,37.6478,37.6656,176355.0
2015-08-18 15:55:00,42.44,42.47,42.42,42.45,451331.0,37.6567,37.6833,37.6389,37.6656,451331.0
2015-08-19 09:30:00,42.31,42.37,42.22,42.23,234342.0,37.5413,37.5946,37.4615,37.4704,234342.0
2015-08-19 09:35:00,42.22,42.22,42.14,42.2,275783.0,37.4615,37.4615,37.3905,37.4437,275783.0
2015-08-19 09:40:00,42.2,42.22,42.16,42.2,167771.0,37.4437,37.4615,37.4082,37.4437,167771.0
2015-08-19 09:45:00,42.2,42.2,42.14,42.15,198443.0,37.4437,37.4437,37.3905,37.3994,198443.0
2015-08-19 09:50:00,42.15,42.18,42.11,42.18,83091.0,37.3994,37.426,37.3639,37.426,83091.0
2015-08-19 09:55:00,42.18,42.18,42.12,42.12,126480.0,37.426,37.426,37.3728,37.3728,126480.0
2015-08-19 10:00:00,42.12,42.22,42.11,42.2,130177.0,37.3728,37.4615,37.3639,37.4437,130177.0
2015-08-19 10:05:00,42.2,42.25,42.2,42.24,169493.0,37.4437,37.4881,37.4437,37.4792,169493.0
2015-08-19 10:10:00,42.24,42.27,42.23,42.25,16975.0,37.4792,37.5058,37.4704,37.4881,16975.0
2015-08-19 10:15:00,42.25,42.25,42.19,42.21,113946.0,37.4881,37.4881,37.4349,37.4526,113946.0
2015-08-19 10:20:00,42.21,42.25,42.19,42.24,31489.0,37.4526,37.4881,37.4349,37.4792,31489.0
2015-08-19 10:25:00,42.23,42.25,42.22,42.23,23556.0,37.4704,37.4881,37.4615,37.4704,23556.0
2015-08-19 10:30:00,42.23,42.24,42.2,42.23,91596.0,37.4704,37.4792,37.4437,37.4704,91596.0
2015-08-19 10:35:00,42.22,42.22,42.18,42.18,155817.0,37.4615,37.4615,37.426,37.426,155817.0
2015-08-19 10:40:00,42.19,42.21,42.12,42.14,98928.0,37.4349,37.4526,37.3728,37.3905,98928.0
2015-08-19 10:45:00,42.15,42.15,42.08,42.11,184529.0,37.3994,37.3994,37.3373,37.3639,184529.0
2015-08-19 10:50:00,42.11,42.11,42.06,42.08,71574.0,37.3639,37.3639,37.3195,37.3373,71574.0
2015-08-19 10:55:00,42.07,42.09,42.04,42.07,56451.0,37.3284,37.3461,37.3018,37.3284,56451.0
2015-08-19 11:00:00,42.08,42.13,42.07,42.1,103666.0,37.3373,37.3816,37.3284,37.355,103666.0
2015-08-19 11:05:00,42.1,42.11,42.08,42.09,90190.0,37.355,37.3639,37.3373,37.3461,90190.0
2015-08-19 11:10:00,42.09,42.13,42.07,42.08,81545.0,37.3461,37.3816,37.3284,37.3373,81545.0
2015-08-19 11:15:00,42.09,42.09,42.04,42.04,66291.0,37.3461,37.3461,37.3018,37.3018,66291.0
2015-08-19 11:20:00,42.05,42.06,42.02,42.03,33997.0,37.3106,37.3195,37.284,37.2929,33997.0
2015-08-19 11:25:00,42.02,42.02,41.96,42.0,129203.0,37.284,37.284,37.2308,37.2663,129203.0
2015-08-19 11:30:00,41.99,42.0,41.97,41.99,51052.0,37.2574,37.2663,37.2397,37.2574,51052.0
2015-08-19 11:35:00,41.99,42.04,41.98,42.03,43070.0,37.2574,37.3018,37.2485,37.2929,43070.0
2015-08-19 11:40:00,42.03,42.03,41.98,41.99,65567.0,37.2929,37.2929,37.2485,37.2574,65567.0
2015-08-19 11:45:00,41.98,41.99,41.92,41.94,141928.0,37.2485,37.2574,37.1953,37.213,141928.0
2015-08-19 11:50:00,41.93,41.96,41.93,41.95,78376.0,37.2042,37.2308,37.2042,37.2219,78376.0
2015-08-19 11:55:00,41.94,42.01,41.94,42.0,175114.0,37.213,37.2752,37.213,37.2663,175114.0
2015-08-19 12:00:00,41.99,42.01,41.98,42.0,105081.0,37.2574,37.2752,37.2485,37.2663,105081.0
2015-08-19 12:05:00,41.99,42.01,41.99,42.01,25164.0,37.2574,37.2752,37.2574,37.2752,25164.0
2015-08-19 12:10:00,42.02,42.02,41.99,42.0,31989.0,37.284,37.284,37.2574,37.2663,31989.0
2015-08-19 12:15:00,42.0,42.0,41.96,41.99,33720.0,37.2663,37.2663,37.2308,37.2574,33720.0
2015-08-19 12:20:00,41.97,42.0,41.95,42.0,30237.0,37.2397,37.2663,37.2219,37.2663,30237.0
2015-08-19 12:25:00,41.99,42.02,41.99,42.01,32937.0,37.2574,37.284,37.2574,37.2752,32937.0
2015-08-19 12:30:00,42.01,42.07,42.01,42.07,56546.0,37.2752,37.3284,37.2752,37.3284,56546.0
2015-08-19 12:35:00,42.07,42.08,42.06,42.08,35850.0,37.3284,37.3373,37.3195,37.3373,35850.0
2015-08-19 12:40:00,42.09,42.12,42.08,42.09,103002.0,37.3461,37.3728,37.3373,37.3461,103002.0
2015-08-19 12:45:00,42.09,42.09,42.05,42.06,34051.0,37.3461,37.3461,37.3106,37.3195,34051.0
2015-08-19 12:50:00,42.06,42.08,42.03,42.08,76689.0,37.3195,37.3373,37.2929,37.3373,76689.0
2015-08-19 12:55:00,42.08,42.09,42.06,42.08,23757.0,37.3373,37.3461,37.3195,37.3373,23757.0
2015-08-19 13:00:00,42.09,42.1,42.07,42.1,50913.0,37.3461,37.355,37.3284,37.355,50913.0
2015-08-19 13:05:00,42.11,42.13,42.09,42.11,90614.0,37.3639,37.3816,37.3461,37.3639,90614.0
2015-08-19 13:10:00,42.12,42.15,42.1,42.15,63729.0,37.3728,37.3994,37.355,37.3994,63729.0
2015-08-19 13:15:00,42.15,42.18,42.13,42.16,56897.0,37.3994,37.426,37.3816,37.4082,56897.0
2015-08-19 13:20:00,42.17,42.18,42.15,42.17,55113.0,37.4171,37.426,37.3994,37.4171,55113.0
2015-08-19 13:25:00,42.16,42.17,42.08,42.09,110595.0,37.4082,37.4171,37.3373,37.3461,110595.0
2015-08-19 13:30:00,42.09,42.13,42.08,42.12,58873.0,37.3461,37.3816,37.3373,37.3728,58873.0
2015-08-19 13:35:00,42.12,42.14,42.07,42.11,177527.0,37.3728,37.3905,37.3284,37.3639,177527.0
2015-08-19 13:40:00,42.11,42.18,42.1,42.16,81261.0,37.3639,37.426,37.355,37.4082,81261.0
2015-08-19 13:45:00,42.16,42.25,42.13,42.22,215208.0,37.4082,37.4881,37.3816,37.4615,215208.0
2015-08-19 13:50:00,42.22,42.23,42.18,42.22,86080.0,37.4615,37.4704,37.426,37.4615,86080.0
2015-08-19 13:55:00,42.22,42.22,42.15,42.17,199480.0,37.4615,37.4615,37.3994,37.4171,199480.0
2015-08-19 14:00:00,42.16,42.28,42.16,42.28,140805.0,37.4082,37.5147,37.4082,37.5147,140805.0
2015-08-19 14:05:00,42.27,42.4,42.25,42.38,293330.0,37.5058,37.6212,37.4881,37.6035,293330.0
2015-08-19 14:10:00,42.38,42.52,42.38,42.46,468906.0,37.6035,37.7277,37.6035,37.6744,468906.0
2015-08-19 14:15:00,42.47,42.48,42.4,42.43,351133.0,37.6833,37.6922,37.6212,37.6478,351133.0
2015-08-19 14:20:00,42.43,42.46,42.42,42.45,32795.0,37.6478,37.6744,37.6389,37.6656,32795.0
2015-08-19 14:25:00,42.45,42.46,42.38,42.39,46918.0,37.6656,37.6744,37.6035,37.6123,46918.0
2015-08-19 14:30:00,42.4,42.42,42.34,42.35,58377.0,37.6212,37.6389,37.568,37.5768,58377.0
2015-08-19 14:35:00,42.35,42.38,42.35,42.37,86983.0,37.5768,37.6035,37.5768,37.5946,86983.0
2015-08-19 14:40:00,42.37,42.37,42.27,42.29,120262.0,37.5946,37.5946,37.5058,37.5236,120262.0
2015-08-19 14:45:00,42.29,42.29,42.23,42.29,91045.0,37.5236,37.5236,37.4704,37.5236,91045.0
2015-08-19 14:50:00,42.28,42.28,42.21,42.22,55933.0,37.5147,37.5147,37.4526,37.4615,55933.0
2015-08-19 14:55:00,42.22,42.22,42.12,42.14,93010.0,37.4615,37.4615,37.3728,37.3905,93010.0
2015-08-19 15:00:00,42.14,42.14,42.08,42.1,222816.0,37.3905,37.3905,37.3373,37.355,222816.0
2015-08-19 15:05:00,42.1,42.18,42.09,42.17,69154.0,37.355,37.426,37.3461,37.4171,69154.0
2015-08-19 15:10:00,42.17,42.18,42.14,42.15,66363.0,37.4171,37.426,37.3905,37.3994,66363.0
2015-08-19 15:15:00,42.16,42.17,42.1,42.16,176385.0,37.4082,37.4171,37.355,37.4082,176385.0
2015-08-19 15:20:00,42.15,42.23,42.13,42.2,158085.0,37.3994,37.4704,37.3816,37.4437,158085.0
2015-08-19 15:25:00,42.21,42.21,42.18,42.21,63011.0,37.4526,37.4526,37.426,37.4526,63011.0
2015-08-19 15:30:00,42.21,42.25,42.19,42.23,90841.0,37.4526,37.4881,37.4349,37.4704,90841.0
2015-08-19 15:35:00,42.23,42.24,42.16,42.18,104121.0,37.4704,37.4792,37.4082,37.426,104121.0
2015-08-19 15:40:00,42.18,42.24,42.16,42.22,150148.0,37.426,37.4792,37.4082,37.4615,150148.0
2015-08-19 15:45:00,42.22,42.28,42.22,42.26,215143.0,37.4615,37.5147,37.4615,37.497,215143.0
2015-08-19 15:50:00,42.26,42.27,42.23,42.25,142349.0,37.497,37.5058,37.4704,37.4881,142349.0
2015-08-19 15:55:00,42.25,42.26,42.14,42.15,442655.0,37.4881,37.497,37.3905,37.3994,442655.0
2015-08-20 09:30:00,41.71,41.81,41.7,41.77,305693.0,37.009,37.0977,37.0001,37.0622,305693.0
2015-08-20 09:35:00,41.76,41.83,41.71,41.83,342422.0,37.0533,37.1154,37.009,37.1154,342422.0
2015-08-20 09:40:00,41.84,41.89,41.81,41.87,156876.0,37.1243,37.1687,37.0977,37.1509,156876.0
2015-08-20 09:45:00,41.87,41.87,41.73,41.75,414515.0,37.1509,37.1509,37.0267,37.0445,414515.0
2015-08-20 09:50:00,41.75,41.78,41.71,41.75,187907.0,37.0445,37.0711,37.009,37.0445,187907.0
2015-08-20 09:55:00,41.76,41.77,41.67,41.69,121988.0,37.0533,37.0622,36.9735,36.9912,121988.0
2015-08-20 10:00:00,41.69,41.71,41.61,41.61,344624.0,36.9912,37.009,36.9202,36.9202,344624.0
2015-08-20 10:05:00,41.61,41.64,41.58,41.6,157900.0,36.9202,36.9469,36.8936,36.9114,157900.0
2015-08-20 10:10:00,41.6,41.63,41.57,41.6,192499.0,36.9114,36.938,36.8847,36.9114,192499.0
2015-08-20 10:15:00,41.59,41.59,41.5,41.51,249132.0,36.9025,36.9025,36.8226,36.8315,249132.0
2015-08-20 10:20:00,41.49,41.51,41.39,41.39,220931.0,36.8138,36.8315,36.725,36.725,220931.0
2015-08-20 10:25:00,41.39,41.44,41.37,41.43,216817.0,36.725,36.7694,36.7073,36.7605,216817.0
2015-08-20 10:30:00,41.43,41.48,41.4,41.48,143913.0,36.7605,36.8049,36.7339,36.8049,143913.0
2015-08-20 10:35:00,41.47,41.56,41.45,41.55,138034.0,36.796,36.8759,36.7783,36.867,138034.0
2015-08-20 10:40:00,41.55,41.55,41.51,41.54,95034.0,36.867,36.867,36.8315,36.8581,95034.0
2015-08-20 10:45:00,41.53,41.59,41.51,41.59,48909.0,36.8493,36.9025,36.8315,36.9025,48909.0
2015-08-20 10:50:00,41.58,41.62,41.56,41.62,162460.0,36.8936,36.9291,36.8759,36.9291,162460.0
2015-08-20 10:55:00,41.62,41.63,41.55,41.57,129734.0,36.9291,36.938,36.867,36.8847,129734.0
2015-08-20 11:00:00,41.57,41.59,41.54,41.58,82929.0,36.8847,36.9025,36.8581,36.8936,82929.0
2015-08-20 11:05:00,41.58,41.58,41.49,41.5,59996.0,36.8936,36.8936,36.8138,36.8226,59996.0
2015-08-20 11:10:00,41.49,41.51,41.45,41.46,86889.0,36.8138,36.8315,36.7783,36.7871,86889.0
2015-08-20 11:15:00,41.46,41.48,41.41,41.42,100705.0,36.7871,36.8049,36.7428,36.7517,100705.0
2015-08-20 11:20:00,41.42,41.49,41.41,41.48,42373.0,36.7517,36.8138,36.7428,36.8049,42373.0
2015-08-20 11:25:00,41.48,41.54,41.48,41.5,92839.0,36.8049,36.8581,36.8049,36.8226,92839.0
2015-08-20 11:30:00,41.5,41.51,41.42,41.43,92117.0,36.8226,36.8315,36.7517,36.7605,92117.0
2015-08-20 11:35:00,41.43,41.47,41.4,41.45,140907.0,36.7605,36.796,36.7339,36.7783,140907.0
2015-08-20 11:40:00,41.44,41.47,41.43,41.46,60791.0,36.7694,36.796,36.7605,36.7871,60791.0
2015-08-20 11:45:00,41.46,41.49,41.44,41.47,45303.0,36.7871,36.8138,36.7694,36.796,45303.0
2015-08-20 11:50:00,41.47,41.47,41.42,41.44,27375.0,36.796,36.796,36.7517,36.7694,27375.0
2015-08-20 11:55:00,41.44,41.52,41.43,41.52,83052.0,36.7694,36.8404,36.7605,36.8404,83052.0
2015-08-20 12:00:00,41.52,41.52,41.47,41.47,35552.0,36.8404,36.8404,36.796,36.796,35552.0
2015-08-20 12:05:00,41.47,41.52,41.44,41.51,48215.0,36.796,36.8404,36.7694,36.8315,48215.0
2015-08-20 12:10:00,41.51,41.52,41.48,41.48,62394.0,36.8315,36.8404,36.8049,36.8049,62394.0
2015-08-20 12:15:00,41.48,41.49,41.42,41.47,98982.0,36.8049,36.8138,36.7517,36.796,98982.0
2015-08-20 12:20:00,41.46,41.46,41.39,41.41,175362.0,36.7871,36.7871,36.725,36.7428,175362.0
2015-08-20 12:25:00,41.4,41.42,41.38,41.41,54908.0,36.7339,36.7517,36.7162,36.7428,54908.0
2015-08-20 12:30:00,41.42,41.45,41.4,41.42,101581.0,36.7517,36.7783,36.7339,36.7517,101581.0
2015-08-20 12:35:00,41.43,41.48,41.42,41.43,83958.0,36.7605,36.8049,36.7517,36.7605,83958.0
2015-08-20 12:40:00,41.42,41.44,41.39,41.39,42126.0,36.7517,36.7694,36.725,36.725,42126.0
2015-08-20 12:45:00,41.38,41.39,41.32,41.36,139724.0,36.7162,36.725,36.6629,36.6984,139724.0
2015-08-20 12:50:00,41.35,41.35,41.29,41.32,117117.0,36.6895,36.6895,36.6363,36.6629,117117.0
2015-08-20 12:55:00,41.31,41.31,41.25,41.28,125091.0,36.654,36.654,36.6008,36.6274,125091.0
2015-08-20 13:00:00,41.28,41.3,41.26,41.27,202225.0,36.6274,36.6452,36.6097,36.6186,202225.0
2015-08-20 13:05:00,41.27,41.33,41.27,41.3,193041.0,36.6186,36.6718,36.6186,36.6452,193041.0
2015-08-20 13:10:00,41.31,41.35,41.3,41.32,117878.0,36.654,36.6895,36.6452,36.6629,117878.0
2015-08-20 13:15:00,41.32,41.41,41.31,41.41,101509.0,36.6629,36.7428,36.654,36.7428,101509.0
2015-08-20 13:20:00,41.41,41.44,41.39,41.39,40547.0,36.7428,36.7694,36.725,36.725,40547.0
2015-08-20 13:25:00,41.4,41.45,41.37,41.43,157558.0,36.7339,36.7783,36.7073,36.7605,157558.0
2015-08-20 13:30:00,41.42,41.45,41.39,41.41,77371.0,36.7517,36.7783,36.725,36.7428,77371.0
2015-08-20 13:35:00,41.41,41.43,41.38,41.38,107543.0,36.7428,36.7605,36.7162,36.7162,107543.0
2015-08-20 13:40:00,41.39,41.41,41.33,41.39,195666.0,36.725,36.7428,36.6718,36.725,195666.0
2015-08-20 13:45:00,41.4,41.45,41.37,41.43,224851.0,36.7339,36.7783,36.7073,36.7605,224851.0
2015-08-20 13:50:00,41.45,41.47,41.44,41.45,181544.0,36.7783,36.796,36.7694,36.7783,181544.0
2015-08-20 13:55:00,41.44,41.47,41.44,41.46,45776.0,36.7694,36.796,36.7694,36.7871,45776.0
2015-08-20 14:00:00,41.45,41.46,41.42,41.43,37268.0,36.7783,36.7871,36.7517,36.7605,37268.0
2015-08-20 14:05:00,41.43,41.43,41.37,41.37,61708.0,36.7605,36.7605,36.7073,36.7073,61708.0
2015-08-20 14:10:00,41.37,41.4,41.35,41.36,48917.0,36.7073,36.7339,36.6895,36.6984,48917.0
2015-08-20 14:15:00,41.36,41.4,41.32,41.39,323532.0,36.6984,36.7339,36.6629,36.725,323532.0
2015-08-20 14:20:00,41.38,41.44,41.37,41.4,110657.0,36.7162,36.7694,36.7073,36.7339,110657.0
2015-08-20 14:25:00,41.41,41.41,41.34,41.35,38840.0,36.7428,36.7428,36.6807,36.6895,38840.0
2015-08-20 14:30:00,41.35,41.36,41.3,41.32,159676.0,36.6895,36.6984,36.6452,36.6629,159676.0
2015-08-20 14:35:00,41.32,41.34,41.31,41.33,51146.0,36.6629,36.6807,36.654,36.6718,51146.0
2015-08-20 14:40:00,41.32,41.33,41.25,41.28,130163.0,36.6629,36.6718,36.6008,36.6274,130163.0
2015-08-20 14:45:00,41.29,41.3,41.24,41.25,75021.0,36.6363,36.6452,36.5919,36.6008,75021.0
2015-08-20 14:50:00,41.25,41.31,41.24,41.28,93570.0,36.6008,36.654,36.5919,36.6274,93570.0
2015-08-20 14:55:00,41.29,41.32,41.26,41.28,80121.0,36.6363,36.6629,36.6097,36.6274,80121.0
2015-08-20 15:00:00,41.28,41.33,41.26,41.33,66344.0,36.6274,36.6718,36.6097,36.6718,66344.0
2015-08-20 15:05:00,41.33,41.34,41.3,41.33,112442.0,36.6718,36.6807,36.6452,36.6718,112442.0
2015-08-20 15:10:00,41.33,41.36,41.3,41.32,106122.0,36.6718,36.6984,36.6452,36.6629,106122.0
2015-08-20 15:15:00,41.32,41.35,41.28,41.3,215156.0,36.6629,36.6895,36.6274,36.6452,215156.0
2015-08-20 15:20:00,41.3,41.35,41.29,41.33,122658.0,36.6452,36.6895,36.6363,36.6718,122658.0
2015-08-20 15:25:00,41.33,41.38,41.31,41.38,137944.0,36.6718,36.7162,36.654,36.7162,137944.0
2015-08-20 15:30:00,41.37,41.44,41.37,41.41,164130.0,36.7073,36.7694,36.7073,36.7428,164130.0
2015-08-20 15:35:00,41.41,41.42,41.35,41.36,216638.0,36.7428,36.7517,36.6895,36.6984,216638.0
2015-08-20 15:40:00,41.35,41.4,41.32,41.38,329871.0,36.6895,36.7339,36.6629,36.7162,329871.0
2015-08-20 15:45:00,41.38,41.39,41.31,41.32,509500.0,36.7162,36.725,36.654,36.6629,509500.0
2015-08-20 15:50:00,41.32,41.32,41.23,41.23,605004.0,36.6629,36.6629,36.5831,36.5831,605004.0
2015-08-20 15:55:00,41.23,41.26,41.15,41.16,1605065.0,36.5831,36.6097,36.5121,36.521,1605065.0
2015-08-21 09:30:00,40.69,40.73,40.48,40.7,1253712.0,36.1039,36.1394,35.9176,36.1128,1253712.0
2015-08-21 09:35:00,40.69,40.85,40.69,40.84,399558.0,36.1039,36.2459,36.1039,36.237,399558.0
2015-08-21 09:40:00,40.84,40.86,40.76,40.77,430726.0,36.237,36.2548,36.166,36.1749,430726.0
2015-08-21 09:45:00,40.77,40.83,40.69,40.83,464578.0,36.1749,36.2281,36.1039,36.2281,464578.0
2015-08-21 09:50:00,40.83,40.88,40.77,40.86,348576.0,36.2281,36.2725,36.1749,36.2548,348576.0
2015-08-21 09:55:00,40.86,40.9,40.81,40.89,184001.0,36.2548,36.2903,36.2104,36.2814,184001.0
2015-08-21 10:00:00,40.88,40.96,40.87,40.96,309308.0,36.2725,36.3435,36.2636,36.3435,309308.0
2015-08-21 10:05:00,40.96,41.0,40.89,40.93,197788.0,36.3435,36.379,36.2814,36.3169,197788.0
2015-08-21 10:10:00,40.93,40.93,40.77,40.78,333175.0,36.3169,36.3169,36.1749,36.1838,333175.0
2015-08-21 10:15:00,40.78,40.84,40.78,40.79,157977.0,36.1838,36.237,36.1838,36.1927,157977.0
2015-08-21 10:20:00,40.79,40.88,40.77,40.79,200438.0,36.1927,36.2725,36.1749,36.1927,200438.0
2015-08-21 10:25:00,40.8,40.8,40.72,40.72,109605.0,36.2015,36.2015,36.1305,36.1305,109605.0
2015-08-21 10:30:00,40.73,40.76,40.64,40.65,145028.0,36.1394,36.166,36.0596,36.0684,145028.0
2015-08-21 10:35:00,40.63,40.64,40.41,40.46,462941.0,36.0507,36.0596,35.8555,35.8999,462941.0
2015-08-21 10:40:00,40.46,40.59,40.45,40.55,686376.0,35.8999,36.0152,35.891,35.9797,686376.0
2015-08-21 10:45:00,40.56,40.59,40.48,40.48,214140.0,35.9886,36.0152,35.9176,35.9176,214140.0
2015-08-21 10:50:00,40.49,40.57,40.47,40.57,150026.0,35.9265,35.9975,35.9087,35.9975,150026.0
2015-08-21 10:55:00,40.56,40.59,40.49,40.53,147896.0,35.9886,36.0152,35.9265,35.962,147896.0
2015-08-21 11:00:00,40.52,40.53,40.39,40.4,198434.0,35.9531,35.962,35.8377,35.8466,198434.0
2015-08-21 11:05:00,40.39,40.42,40.32,40.35,287142.0,35.8377,35.8644,35.7756,35.8022,287142.0
2015-08-21 11:10:00,40.34,40.36,40.23,40.31,285100.0,35.7934,35.8111,35.6958,35.7668,285100.0
2015-08-21 11:15:00,40.32,40.42,40.31,40.41,99324.0,35.7756,35.8644,35.7668,35.8555,99324.0
2015-08-21 11:20:00,40.42,40.43,40.31,40.33,160806.0,35.8644,35.8732,35.7668,35.7845,160806.0
2015-08-21 11:25:00,40.31,40.4,40.3,40.37,156102.0,35.7668,35.8466,35.7579,35.82,156102.0
2015-08-21 11:30:00,40.37,40.43,40.31,40.32,80449.0,35.82,35.8732,35.7668,35.7756,80449.0
2015-08-21 11:35:00,40.32,40.32,40.2,40.21,243493.0,35.7756,35.7756,35.6692,35.678,243493.0
2015-08-21 11:40:00,40.21,40.32,40.2,40.3,207855.0,35.678,35.7756,35.6692,35.7579,207855.0
2015-08-21 11:45:00,40.31,40.35,40.3,40.35,219925.0,35.7668,35.8022,35.7579,35.8022,219925.0
2015-08-21 11:50:00,40.35,40.36,40.27,40.32,182890.0,35.8022,35.8111,35.7313,35.7756,182890.0
2015-08-21 11:55:00,40.32,40.42,40.32,40.38,105852.0,35.7756,35.8644,35.7756,35.8289,105852.0
2015-08-21 12:00:00,40.38,40.45,40.34,40.44,167923.0,35.8289,35.891,35.7934,35.8821,167923.0
2015-08-21 12:05:00,40.44,40.5,40.4,40.48,162484.0,35.8821,35.9353,35.8466,35.9176,162484.0
2015-08-21 12:10:00,40.47,40.51,40.37,40.39,214146.0,35.9087,35.9442,35.82,35.8377,214146.0
2015-08-21 12:15:00,40.39,40.4,40.34,40.4,93066.0,35.8377,35.8466,35.7934,35.8466,93066.0
2015-08-21 12:20:00,40.4,40.4,40.28,40.3,114121.0,35.8466,35.8466,35.7401,35.7579,114121.0
2015-08-21 12:25:00,40.29,40.35,40.27,40.28,103788.0,35.749,35.8022,35.7313,35.7401,103788.0
2015-08-21 12:30:00,40.28,40.37,40.27,40.32,126552.0,35.7401,35.82,35.7313,35.7756,126552.0
2015-08-21 12:35:00,40.33,40.37,40.31,40.32,127430.0,35.7845,35.82,35.7668,35.7756,127430.0
2015-08-21 12:40:00,40.31,40.31,40.21,40.25,176127.0,35.7668,35.7668,35.678,35.7135,176127.0
2015-08-21 12:45:00,40.25,40.3,40.21,40.27,75669.0,35.7135,35.7579,35.678,35.7313,75669.0
2015-08-21 12:50:00,40.27,40.27,40.17,40.23,122528.0,35.7313,35.7313,35.6425,35.6958,122528.0
2015-08-21 12:55:00,40.23,40.23,40.14,40.14,119760.0,35.6958,35.6958,35.6159,35.6159,119760.0
2015-08-21 13:00:00,40.14,40.19,40.08,40.12,281273.0,35.6159,35.6603,35.5627,35.5982,281273.0
2015-08-21 13:05:00,40.12,40.14,40.09,40.13,85130.0,35.5982,35.6159,35.5716,35.607,85130.0
2015-08-21 13:10:00,40.12,40.2,40.1,40.19,120437.0,35.5982,35.6692,35.5804,35.6603,120437.0
2015-08-21 13:15:00,40.19,40.19,40.14,40.16,110406.0,35.6603,35.6603,35.6159,35.6337,110406.0
2015-08-21 13:20:00,40.16,40.26,40.16,40.24,100290.0,35.6337,35.7224,35.6337,35.7046,100290.0
2015-08-21 13:25:00,40.23,40.31,40.22,40.3,139531.0,35.6958,35.7668,35.6869,35.7579,139531.0
2015-08-21 13:30:00,40.3,40.31,40.2,40.21,249399.0,35.7579,35.7668,35.6692,35.678,249399.0
2015-08-21 13:35:00,40.21,40.3,40.19,40.29,171838.0,35.678,35.7579,35.6603,35.749,171838.0
2015-08-21 13:40:00,40.28,40.33,40.27,40.3,80140.0,35.7401,35.7845,35.7313,35.7579,80140.0
2015-08-21 13:45:00,40.29,40.3,40.22,40.23,275432.0,35.749,35.7579,35.6869,35.6958,275432.0
2015-08-21 13:50:00,40.23,40.26,40.17,40.22,204530.0,35.6958,35.7224,35.6425,35.6869,204530.0
2015-08-21 13:55:00,40.23,40.34,40.23,40.33,124019.0,35.6958,35.7934,35.6958,35.7845,124019.0
2015-08-21 14:00:00,40.34,40.41,40.31,40.37,199512.0,35.7934,35.8555,35.7668,35.82,199512.0
2015-08-21 14:05:00,40.38,40.38,40.3,40.34,274769.0,35.8289,35.8289,35.7579,35.7934,274769.0
2015-08-21 14:10:00,40.34,40.35,40.27,40.29,114175.0,35.7934,35.8022,35.7313,35.749,114175.0
2015-08-21 14:15:00,40.29,40.33,40.22,40.23,304064.0,35.749,35.7845,35.6869,35.6958,304064.0
2015-08-21 14:20:00,40.24,40.26,40.19,40.22,116817.0,35.7046,35.7224,35.6603,35.6869,116817.0
2015-08-21 14:25:00,40.22,40.24,40.21,40.24,109886.0,35.6869,35.7046,35.678,35.7046,109886.0
2015-08-21 14:30:00,40.24,40.28,40.22,40.25,195248.0,35.7046,35.7401,35.6869,35.7135,195248.0
2015-08-21 14:35:00,40.25,40.25,40.13,40.14,169289.0,35.7135,35.7135,35.607,35.6159,169289.0
2015-08-21 14:40:00,40.14,40.15,40.05,40.07,142487.0,35.6159,35.6248,35.5361,35.5538,142487.0
2015-08-21 14:45:00,40.06,40.07,39.97,39.98,239536.0,35.5449,35.5538,35.4651,35.474,239536.0
2015-08-21 14:50:00,39.97,39.98,39.9,39.98,170175.0,35.4651,35.474,35.403,35.474,170175.0
2015-08-21 14:55:00,39.97,40.04,39.96,39.99,159035.0,35.4651,35.5272,35.4562,35.4828,159035.0
2015-08-21 15:00:00,39.98,40.03,39.97,40.0,138694.0,35.474,35.5183,35.4651,35.4917,138694.0
2015-08-21 15:05:00,40.0,40.01,39.87,39.88,159633.0,35.4917,35.5006,35.3763,35.3852,159633.0
2015-08-21 15:10:00,39.88,39.88,39.72,39.74,303264.0,35.3852,35.3852,35.2433,35.261,303264.0
2015-08-21 15:15:00,39.74,39.82,39.63,39.82,412726.0,35.261,35.332,35.1634,35.332,412726.0
2015-08-21 15:20:00,39.82,39.84,39.74,39.82,210401.0,35.332,35.3497,35.261,35.332,210401.0
2015-08-21 15:25:00,39.82,39.82,39.68,39.74,268051.0,35.332,35.332,35.2078,35.261,268051.0
2015-08-21 15:30:00,39.74,39.74,39.61,39.64,515715.0,35.261,35.261,35.1457,35.1723,515715.0
2015-08-21 15:35:00,39.63,39.71,39.58,39.71,433850.0,35.1634,35.2344,35.119,35.2344,433850.0
2015-08-21 15:40:00,39.71,39.82,39.69,39.8,793223.0,35.2344,35.332,35.2166,35.3142,793223.0
2015-08-21 15:45:00,39.8,39.85,39.75,39.84,368149.0,35.3142,35.3586,35.2699,35.3497,368149.0
2015-08-21 15:50:00,39.83,39.84,39.68,39.68,957219.0,35.3409,35.3497,35.2078,35.2078,957219.0
2015-08-21 15:55:00,39.68,39.71,39.58,39.58,2568991.0,35.2078,35.2344,35.119,35.119,2568991.0
2015-08-24 09:30:00,37.01,37.17,31.32,36.75,1903309.0,32.8387,32.9807,27.79,32.608,1903309.0
2015-08-24 09:35:00,36.78,37.52,36.77,37.5,598114.0,32.6346,33.2912,32.6257,33.2735,598114.0
2015-08-24 09:40:00,37.52,38.26,37.52,38.22,1284560.0,33.2912,33.9478,33.2912,33.9123,1284560.0
2015-08-24 09:45:00,38.22,38.23,37.74,37.74,701947.0,33.9123,33.9212,33.4864,33.4864,701947.0
2015-08-24 09:50:00,37.75,37.79,37.35,37.57,989099.0,33.4953,33.5308,33.1404,33.3356,989099.0
2015-08-24 09:55:00,37.59,38.04,37.58,38.01,389593.0,33.3533,33.7526,33.3444,33.726,389593.0
2015-08-24 10:00:00,38.01,38.43,37.87,38.43,425953.0,33.726,34.0986,33.6018,34.0986,425953.0
2015-08-24 10:05:00,38.43,38.46,38.21,38.43,619384.0,34.0986,34.1253,33.9034,34.0986,619384.0
2015-08-24 10:10:00,38.42,38.54,38.29,38.38,433207.0,34.0898,34.1962,33.9744,34.0543,433207.0
2015-08-24 10:15:00,38.36,38.6,38.36,38.54,390703.0,34.0365,34.2495,34.0365,34.1962,390703.0
2015-08-24 10:20:00,38.54,38.9,38.53,38.9,463999.0,34.1962,34.5157,34.1874,34.5157,463999.0
2015-08-24 10:25:00,38.91,38.91,38.65,38.65,286605.0,34.5245,34.5245,34.2939,34.2939,286605.0
2015-08-24 10:30:00,38.64,38.65,38.3,38.3,564843.0,34.285,34.2939,33.9833,33.9833,564843.0
2015-08-24 10:35:00,38.31,38.83,38.31,38.69,677585.0,33.9922,34.4536,33.9922,34.3293,677585.0
2015-08-24 10:40:00,38.69,38.84,38.52,38.69,688085.0,34.3293,34.4624,34.1785,34.3293,688085.0
2015-08-24 10:45:00,38.7,38.85,38.68,38.77,266639.0,34.3382,34.4713,34.3205,34.4003,266639.0
2015-08-24 10:50:00,38.77,38.94,38.75,38.83,490495.0,34.4003,34.5512,34.3826,34.4536,490495.0
2015-08-24 10:55:00,38.84,38.84,38.67,38.79,199465.0,34.4624,34.4624,34.3116,34.4181,199465.0
2015-08-24 11:00:00,38.8,38.86,38.62,38.68,253501.0,34.4269,34.4802,34.2672,34.3205,253501.0
2015-08-24 11:05:00,38.68,38.69,38.52,38.58,264489.0,34.3205,34.3293,34.1785,34.2317,264489.0
2015-08-24 11:10:00,38.58,38.6,38.46,38.59,410681.0,34.2317,34.2495,34.1253,34.2406,410681.0
2015-08-24 11:15:00,38.61,38.65,38.51,38.64,500318.0,34.2584,34.2939,34.1696,34.285,500318.0
2015-08-24 11:20:00,38.64,38.64,38.51,38.53,263785.0,34.285,34.285,34.1696,34.1874,263785.0
2015-08-24 11:25:00,38.52,38.65,38.52,38.58,366731.0,34.1785,34.2939,34.1785,34.2317,366731.0
2015-08-24 11:30:00,38.58,38.66,38.49,38.65,259986.0,34.2317,34.3027,34.1519,34.2939,259986.0
2015-08-24 11:35:00,38.65,38.81,38.64,38.79,233550.0,34.2939,34.4358,34.285,34.4181,233550.0
2015-08-24 11:40:00,38.79,38.95,38.71,38.94,492419.0,34.4181,34.56,34.3471,34.5512,492419.0
2015-08-24 11:45:00,38.93,39.06,38.93,39.03,178416.0,34.5423,34.6576,34.5423,34.631,178416.0
2015-08-24 11:50:00,39.03,39.4,39.01,39.4,522541.0,34.631,34.9593,34.6133,34.9593,522541.0
2015-08-24 11:55:00,39.39,39.45,39.29,39.38,204270.0,34.9504,35.0037,34.8617,34.9416,204270.0
2015-08-24 12:00:00,39.38,39.4,39.22,39.23,225703.0,34.9416,34.9593,34.7996,34.8085,225703.0
2015-08-24 12:05:00,39.24,39.47,39.18,39.46,187914.0,34.8174,35.0214,34.7641,35.0126,187914.0
2015-08-24 12:10:00,39.46,39.58,39.37,39.41,167507.0,35.0126,35.119,34.9327,34.9682,167507.0
2015-08-24 12:15:00,39.42,39.49,39.36,39.42,193880.0,34.9771,35.0392,34.9238,34.9771,193880.0
2015-08-24 12:20:00,39.43,39.57,39.4,39.57,217280.0,34.9859,35.1102,34.9593,35.1102,217280.0
2015-08-24 12:25:00,39.56,39.59,39.47,39.48,242418.0,35.1013,35.1279,35.0214,35.0303,242418.0
2015-08-24 12:30:00,39.48,39.48,39.37,39.47,151943.0,35.0303,35.0303,34.9327,35.0214,151943.0
2015-08-24 12:35:00,39.47,39.55,39.47,39.49,85204.0,35.0214,35.0924,35.0214,35.0392,85204.0
2015-08-24 12:40:00,39.48,39.54,39.44,39.48,115840.0,35.0303,35.0835,34.9948,35.0303,115840.0
2015-08-24 12:45:00,39.49,39.5,39.24,39.27,182151.0,35.0392,35.048,34.8174,34.844,182151.0
2015-08-24 12:50:00,39.26,39.44,39.21,39.41,288556.0,34.8351,34.9948,34.7907,34.9682,288556.0
2015-08-24 12:55:00,39.41,39.51,39.37,39.41,316775.0,34.9682,35.0569,34.9327,34.9682,316775.0
2015-08-24 13:00:00,39.42,39.55,39.42,39.47,231446.0,34.9771,35.0924,34.9771,35.0214,231446.0
2015-08-24 13:05:00,39.47,39.59,39.45,39.58,77965.0,35.0214,35.1279,35.0037,35.119,77965.0
2015-08-24 13:10:00,39.59,39.61,39.48,39.51,168140.0,35.1279,35.1457,35.0303,35.0569,168140.0
2015-08-24 13:15:00,39.51,39.52,39.43,39.5,94222.0,35.0569,35.0658,34.9859,35.048,94222.0
2015-08-24 13:20:00,39.48,39.49,39.26,39.27,194112.0,35.0303,35.0392,34.8351,34.844,194112.0
2015-08-24 13:25:00,39.27,39.3,39.16,39.23,478558.0,34.844,34.8706,34.7464,34.8085,478558.0
2015-08-24 13:30:00,39.22,39.22,39.07,39.07,192909.0,34.7996,34.7996,34.6665,34.6665,192909.0
2015-08-24 13:35:00,39.07,39.08,38.89,38.92,208579.0,34.6665,34.6754,34.5068,34.5334,208579.0
2015-08-24 13:40:00,38.91,39.02,38.86,38.94,248537.0,34.5245,34.6221,34.4802,34.5512,248537.0
2015-08-24 13:45:00,38.93,39.15,38.92,39.11,228396.0,34.5423,34.7375,34.5334,34.702,228396.0
2015-08-24 13:50:00,39.1,39.1,38.92,38.93,262960.0,34.6931,34.6931,34.5334,34.5423,262960.0
2015-08-24 13:55:00,38.92,38.92,38.78,38.78,137229.0,34.5334,34.5334,34.4092,34.4092,137229.0
2015-08-24 14:00:00,38.79,38.83,38.75,38.83,299136.0,34.4181,34.4536,34.3826,34.4536,299136.0
2015-08-24 14:05:00,38.84,38.85,38.67,38.69,315281.0,34.4624,34.4713,34.3116,34.3293,315281.0
2015-08-24 14:10:00,38.7,38.76,38.56,38.56,200895.0,34.3382,34.3915,34.214,34.214,200895.0
2015-08-24 14:15:00,38.56,38.77,38.49,38.77,397047.0,34.214,34.4003,34.1519,34.4003,397047.0
2015-08-24 14:20:00,38.78,38.85,38.72,38.77,334345.0,34.4092,34.4713,34.356,34.4003,334345.0
2015-08-24 14:25:00,38.76,38.76,38.62,38.65,315460.0,34.3915,34.3915,34.2672,34.2939,315460.0
2015-08-24 14:30:00,38.66,38.79,38.61,38.72,181461.0,34.3027,34.4181,34.2584,34.356,181461.0
2015-08-24 14:35:00,38.72,38.83,38.71,38.77,275778.0,34.356,34.4536,34.3471,34.4003,275778.0
2015-08-24 14:40:00,38.77,38.77,38.55,38.55,278229.0,34.4003,34.4003,34.2051,34.2051,278229.0
2015-08-24 14:45:00,38.55,38.58,38.39,38.45,228822.0,34.2051,34.2317,34.0632,34.1164,228822.0
2015-08-24 14:50:00,38.45,38.49,38.16,38.16,380926.0,34.1164,34.1519,33.8591,33.8591,380926.0
2015-08-24 14:55:00,38.16,38.25,38.04,38.09,515310.0,33.8591,33.9389,33.7526,33.797,515310.0
2015-08-24 15:00:00,38.08,38.19,37.92,38.15,681260.0,33.7881,33.8857,33.6461,33.8502,681260.0
2015-08-24 15:05:00,38.14,38.41,38.13,38.41,458922.0,33.8413,34.0809,33.8325,34.0809,458922.0
2015-08-24 15:10:00,38.4,38.4,38.07,38.19,438611.0,34.072,34.072,33.7792,33.8857,438611.0
2015-08-24 15:15:00,38.17,38.2,37.98,38.01,280719.0,33.868,33.8946,33.6994,33.726,280719.0
2015-08-24 15:20:00,38.02,38.06,37.81,37.97,497418.0,33.7349,33.7703,33.5485,33.6905,497418.0
2015-08-24 15:25:00,37.98,38.09,37.91,37.95,344962.0,33.6994,33.797,33.6373,33.6727,344962.0
2015-08-24 15:30:00,37.95,38.02,37.85,38.02,495253.0,33.6727,33.7349,33.584,33.7349,495253.0
2015-08-24 15:35:00,38.02,38.62,38.02,38.58,430976.0,33.7349,34.2672,33.7349,34.2317,430976.0
2015-08-24 15:40:00,38.58,38.76,38.37,38.76,838288.0,34.2317,34.3915,34.0454,34.3915,838288.0
2015-08-24 15:45:00,38.76,38.99,38.47,38.47,1465505.0,34.3915,34.5955,34.1341,34.1341,1465505.0
2015-08-24 15:50:00,38.47,38.69,38.41,38.67,1356928.0,34.1341,34.3293,34.0809,34.3116,1356928.0
2015-08-24 15:55:00,38.68,38.68,38.16,38.16,1929973.0,34.3205,34.3205,33.8591,33.8591,1929973.0
2015-08-25 09:30:00,39.47,39.54,39.13,39.23,630428.0,35.0214,35.0835,34.7198,34.8085,630428.0
2015-08-25 09:35:00,39.23,39.26,39.12,39.23,246306.0,34.8085,34.8351,34.7109,34.8085,246306.0
2015-08-25 09:40:00,39.24,39.26,39.01,39.09,333467.0,34.8174,34.8351,34.6133,34.6843,333467.0
2015-08-25 09:45:00,39.08,39.29,39.06,39.16,265985.0,34.6754,34.8617,34.6576,34.7464,265985.0
2015-08-25 09:50:00,39.16,39.33,39.14,39.17,411828.0,34.7464,34.8972,34.7286,34.7552,411828.0
2015-08-25 09:55:00,39.17,39.24,39.09,39.16,313496.0,34.7552,34.8174,34.6843,34.7464,313496.0
2015-08-25 10:00:00,39.15,39.28,39.07,39.21,244767.0,34.7375,34.8528,34.6665,34.7907,244767.0
2015-08-25 10:05:00,39.21,39.27,39.1,39.23,308746.0,34.7907,34.844,34.6931,34.8085,308746.0
2015-08-25 10:10:00,39.22,39.3,39.14,39.27,432841.0,34.7996,34.8706,34.7286,34.844,432841.0
2015-08-25 10:15:00,39.27,39.36,39.21,39.22,357677.0,34.844,34.9238,34.7907,34.7996,357677.0
2015-08-25 10:20:00,39.23,39.26,39.12,39.14,215258.0,34.8085,34.8351,34.7109,34.7286,215258.0
2015-08-25 10:25:00,39.13,39.16,39.04,39.12,236100.0,34.7198,34.7464,34.6399,34.7109,236100.0
2015-08-25 10:30:00,39.12,39.12,39.03,39.08,154007.0,34.7109,34.7109,34.631,34.6754,154007.0
2015-08-25 10:35:00,39.07,39.1,39.0,39.08,114579.0,34.6665,34.6931,34.6044,34.6754,114579.0
2015-08-25 10:40:00,39.08,39.19,39.08,39.17,177679.0,34.6754,34.773,34.6754,34.7552,177679.0
2015-08-25 10:45:00,39.16,39.19,39.07,39.15,108321.0,34.7464,34.773,34.6665,34.7375,108321.0
2015-08-25 10:50:00,39.14,39.19,39.11,39.12,377157.0,34.7286,34.773,34.702,34.7109,377157.0
2015-08-25 10:55:00,39.12,39.16,39.1,39.16,279899.0,34.7109,34.7464,34.6931,34.7464,279899.0
2015-08-25 11:00:00,39.16,39.25,39.16,39.25,150442.0,34.7464,34.8262,34.7464,34.8262,150442.0
2015-08-25 11:05:00,39.25,39.34,39.24,39.32,83025.0,34.8262,34.9061,34.8174,34.8883,83025.0
2015-08-25 11:10:00,39.33,39.42,39.33,39.41,177359.0,34.8972,34.9771,34.8972,34.9682,177359.0
2015-08-25 11:15:00,39.41,39.44,39.36,39.4,71567.0,34.9682,34.9948,34.9238,34.9593,71567.0
2015-08-25 11:20:00,39.41,39.5,39.39,39.41,85585.0,34.9682,35.048,34.9504,34.9682,85585.0
2015-08-25 11:25:00,39.41,39.42,39.35,39.37,39440.0,34.9682,34.9771,34.915,34.9327,39440.0
2015-08-25 11:30:00,39.37,39.38,39.28,39.36,116009.0,34.9327,34.9416,34.8528,34.9238,116009.0
2015-08-25 11:35:00,39.36,39.39,39.3,39.32,118414.0,34.9238,34.9504,34.8706,34.8883,118414.0
2015-08-25 11:40:00,39.31,39.35,39.26,39.3,84824.0,34.8795,34.915,34.8351,34.8706,84824.0
2015-08-25 11:45:00,39.3,39.4,39.29,39.39,53227.0,34.8706,34.9593,34.8617,34.9504,53227.0
2015-08-25 11:50:00,39.39,39.41,39.3,39.31,116922.0,34.9504,34.9682,34.8706,34.8795,116922.0
2015-08-25 11:55:00,39.3,39.31,39.27,39.28,88051.0,34.8706,34.8795,34.844,34.8528,88051.0
2015-08-25 12:00:00,39.28,39.31,39.25,39.3,154471.0,34.8528,34.8795,34.8262,34.8706,154471.0
2015-08-25 12:05:00,39.29,39.36,39.29,39.34,184669.0,34.8617,34.9238,34.8617,34.9061,184669.0
2015-08-25 12:10:00,39.34,39.37,39.29,39.33,67379.0,34.9061,34.9327,34.8617,34.8972,67379.0
2015-08-25 12:15:00,39.33,39.34,39.21,39.25,81444.0,34.8972,34.9061,34.7907,34.8262,81444.0
2015-08-25 12:20:00,39.25,39.36,39.24,39.31,69730.0,34.8262,34.9238,34.8174,34.8795,69730.0
2015-08-25 12:25:00,39.32,39.33,39.27,39.28,51811.0,34.8883,34.8972,34.844,34.8528,51811.0
2015-08-25 12:30:00,39.28,39.34,39.27,39.34,36998.0,34.8528,34.9061,34.844,34.9061,36998.0
2015-08-25 12:35:00,39.32,39.32,39.22,39.24,57651.0,34.8883,34.8883,34.7996,34.8174,57651.0
2015-08-25 12:40:00,39.24,39.3,39.24,39.29,34718.0,34.8174,34.8706,34.8174,34.8617,34718.0
2015-08-25 12:45:00,39.29,39.32,39.25,39.29,135139.0,34.8617,34.8883,34.8262,34.8617,135139.0
2015-08-25 12:50:00,39.29,39.33,39.23,39.23,97010.0,34.8617,34.8972,34.8085,34.8085,97010.0
2015-08-25 12:55:00,39.23,39.27,39.17,39.18,76789.0,34.8085,34.844,34.7552,34.7641,76789.0
2015-08-25 13:00:00,39.18,39.2,39.12,39.17,98741.0,34.7641,34.7819,34.7109,34.7552,98741.0
2015-08-25 13:05:00,39.17,39.23,39.13,39.13,57256.0,34.7552,34.8085,34.7198,34.7198,57256.0
2015-08-25 13:10:00,39.14,39.15,39.06,39.08,118504.0,34.7286,34.7375,34.6576,34.6754,118504.0
2015-08-25 13:15:00,39.08,39.11,39.0,39.02,99809.0,34.6754,34.702,34.6044,34.6221,99809.0
2015-08-25 13:20:00,39.01,39.07,39.0,39.02,160439.0,34.6133,34.6665,34.6044,34.6221,160439.0
2015-08-25 13:25:00,39.02,39.02,38.72,38.75,480400.0,34.6221,34.6221,34.356,34.3826,480400.0
2015-08-25 13:30:00,38.74,38.85,38.72,38.78,233753.0,34.3737,34.4713,34.356,34.4092,233753.0
2015-08-25 13:35:00,38.78,38.9,38.78,38.83,284208.0,34.4092,34.5157,34.4092,34.4536,284208.0
2015-08-25 13:40:00,38.83,38.83,38.68,38.69,177539.0,34.4536,34.4536,34.3205,34.3293,177539.0
2015-08-25 13:45:00,38.69,38.81,38.68,38.77,110148.0,34.3293,34.4358,34.3205,34.4003,110148.0
2015-08-25 13:50:00,38.77,38.91,38.74,38.87,118953.0,34.4003,34.5245,34.3737,34.4891,118953.0
2015-08-25 13:55:00,38.87,38.97,38.87,38.88,73710.0,34.4891,34.5778,34.4891,34.4979,73710.0
2015-08-25 14:00:00,38.87,38.92,38.79,38.81,91626.0,34.4891,34.5334,34.4181,34.4358,91626.0
2015-08-25 14:05:00,38.81,38.86,38.78,38.78,74624.0,34.4358,34.4802,34.4092,34.4092,74624.0
2015-08-25 14:10:00,38.78,38.84,38.72,38.75,59254.0,34.4092,34.4624,34.356,34.3826,59254.0
2015-08-25 14:15:00,38.75,38.88,38.72,38.88,60630.0,34.3826,34.4979,34.356,34.4979,60630.0
2015-08-25 14:20:00,38.88,38.96,38.83,38.85,111809.0,34.4979,34.5689,34.4536,34.4713,111809.0
2015-08-25 14:25:00,38.86,38.91,38.82,38.86,240425.0,34.4802,34.5245,34.4447,34.4802,240425.0
2015-08-25 14:30:00,38.85,38.94,38.84,38.88,106485.0,34.4713,34.5512,34.4624,34.4979,106485.0
2015-08-25 14:35:00,38.88,38.9,38.77,38.82,131676.0,34.4979,34.5157,34.4003,34.4447,131676.0
2015-08-25 14:40:00,38.82,38.9,38.82,38.84,112405.0,34.4447,34.5157,34.4447,34.4624,112405.0
2015-08-25 14:45:00,38.83,38.97,38.81,38.97,82046.0,34.4536,34.5778,34.4358,34.5778,82046.0
2015-08-25 14:50:00,38.98,39.06,38.94,38.97,144277.0,34.5867,34.6576,34.5512,34.5778,144277.0
2015-08-25 14:55:00,38.97,39.05,38.97,38.98,343911.0,34.5778,34.6488,34.5778,34.5867,343911.0
2015-08-25 15:00:00,38.99,39.04,38.92,38.93,159792.0,34.5955,34.6399,34.5334,34.5423,159792.0
2015-08-25 15:05:00,38.92,38.93,38.83,38.87,148030.0,34.5334,34.5423,34.4536,34.4891,148030.0
2015-08-25 15:10:00,38.86,38.89,38.84,38.84,88794.0,34.4802,34.5068,34.4624,34.4624,88794.0
2015-08-25 15:15:00,38.84,38.84,38.67,38.68,201499.0,34.4624,34.4624,34.3116,34.3205,201499.0
2015-08-25 15:20:00,38.68,38.71,38.58,38.58,266558.0,34.3205,34.3471,34.2317,34.2317,266558.0
2015-08-25 15:25:00,38.58,38.64,38.47,38.51,230901.0,34.2317,34.285,34.1341,34.1696,230901.0
2015-08-25 15:30:00,38.5,38.56,38.32,38.42,519158.0,34.1608,34.214,34.001,34.0898,519158.0
2015-08-25 15:35:00,38.42,38.5,38.19,38.22,739658.0,34.0898,34.1608,33.8857,33.9123,739658.0
2015-08-25 15:40:00,38.22,38.37,38.15,38.2,965696.0,33.9123,34.0454,33.8502,33.8946,965696.0
2015-08-25 15:45:00,38.2,38.2,37.93,37.95,825736.0,33.8946,33.8946,33.655,33.6727,825736.0
2015-08-25 15:50:00,37.93,38.17,37.84,38.14,768858.0,33.655,33.868,33.5751,33.8413,768858.0
2015-08-25 15:55:00,38.13,38.13,37.66,37.7,1858701.0,33.8325,33.8325,33.4154,33.4509,1858701.0
2015-08-26 09:30:00,38.45,38.99,38.45,38.9,534147.0,34.1164,34.5955,34.1164,34.5157,534147.0
2015-08-26 09:35:00,38.91,38.91,38.65,38.74,473386.0,34.5245,34.5245,34.2939,34.3737,473386.0
2015-08-26 09:40:00,38.75,38.8,38.54,38.57,816272.0,34.3826,34.4269,34.1962,34.2229,816272.0
2015-08-26 09:45:00,38.58,38.78,38.53,38.77,425364.0,34.2317,34.4092,34.1874,34.4003,425364.0
2015-08-26 09:50:00,38.77,38.77,38.52,38.56,685071.0,34.4003,34.4003,34.1785,34.214,685071.0
2015-08-26 09:55:00,38.56,38.7,38.55,38.67,538474.0,34.214,34.3382,34.2051,34.3116,538474.0
2015-08-26 10:00:00,38.67,38.75,38.56,38.74,430276.0,34.3116,34.3826,34.214,34.3737,430276.0
2015-08-26 10:05:00,38.73,38.82,38.69,38.72,331623.0,34.3648,34.4447,34.3293,34.356,331623.0
2015-08-26 10:10:00,38.72,38.77,38.63,38.72,460443.0,34.356,34.4003,34.2761,34.356,460443.0
2015-08-26 10:15:00,38.71,38.71,38.35,38.37,1483451.0,34.3471,34.3471,34.0277,34.0454,1483451.0
2015-08-26 10:20:00,38.36,38.53,38.35,38.51,494285.0,34.0365,34.1874,34.0277,34.1696,494285.0
2015-08-26 10:25:00,38.49,38.62,38.48,38.58,367762.0,34.1519,34.2672,34.143,34.2317,367762.0
2015-08-26 10:30:00,38.58,38.78,38.5,38.75,892620.0,34.2317,34.4092,34.1608,34.3826,892620.0
2015-08-26 10:35:00,38.75,38.77,38.57,38.66,529201.0,34.3826,34.4003,34.2229,34.3027,529201.0
2015-08-26 10:40:00,38.65,38.65,38.53,38.6,331382.0,34.2939,34.2939,34.1874,34.2495,331382.0
2015-08-26 10:45:00,38.6,38.6,38.47,38.55,397401.0,34.2495,34.2495,34.1341,34.2051,397401.0
2015-08-26 10:50:00,38.56,38.72,38.51,38.72,642534.0,34.214,34.356,34.1696,34.356,642534.0
2015-08-26 10:55:00,38.71,38.71,38.52,38.55,287790.0,34.3471,34.3471,34.1785,34.2051,287790.0
2015-08-26 11:00:00,38.54,38.57,38.41,38.55,648276.0,34.1962,34.2229,34.0809,34.2051,648276.0
2015-08-26 11:05:00,38.55,38.59,38.48,38.49,292774.0,34.2051,34.2406,34.143,34.1519,292774.0
2015-08-26 11:10:00,38.49,38.52,38.4,38.46,311185.0,34.1519,34.1785,34.072,34.1253,311185.0
2015-08-26 11:15:00,38.45,38.55,38.45,38.53,330343.0,34.1164,34.2051,34.1164,34.1874,330343.0
2015-08-26 11:20:00,38.52,38.57,38.46,38.47,174378.0,34.1785,34.2229,34.1253,34.1341,174378.0
2015-08-26 11:25:00,38.48,38.56,38.46,38.48,141015.0,34.143,34.214,34.1253,34.143,141015.0
2015-08-26 11:30:00,38.47,38.53,38.33,38.35,290640.0,34.1341,34.1874,34.0099,34.0277,290640.0
2015-08-26 11:35:00,38.36,38.36,38.21,38.22,233661.0,34.0365,34.0365,33.9034,33.9123,233661.0
2015-08-26 11:40:00,38.21,38.44,38.2,38.39,250362.0,33.9034,34.1075,33.8946,34.0632,250362.0
2015-08-26 11:45:00,38.39,38.43,38.28,38.4,222872.0,34.0632,34.0986,33.9656,34.072,222872.0
2015-08-26 11:50:00,38.4,38.49,38.38,38.4,382944.0,34.072,34.1519,34.0543,34.072,382944.0
2015-08-26 11:55:00,38.4,38.45,38.35,38.39,309489.0,34.072,34.1164,34.0277,34.0632,309489.0
2015-08-26 12:00:00,38.39,38.39,38.3,38.3,109815.0,34.0632,34.0632,33.9833,33.9833,109815.0
2015-08-26 12:05:00,38.31,38.41,38.29,38.37,282121.0,33.9922,34.0809,33.9744,34.0454,282121.0
2015-08-26 12:10:00,38.36,38.38,38.33,38.37,178842.0,34.0365,34.0543,34.0099,34.0454,178842.0
2015-08-26 12:15:00,38.37,38.48,38.33,38.45,219600.0,34.0454,34.143,34.0099,34.1164,219600.0
2015-08-26 12:20:00,38.45,38.48,38.32,38.34,255738.0,34.1164,34.143,34.001,34.0188,255738.0
2015-08-26 12:25:00,38.33,38.37,38.26,38.29,163990.0,34.0099,34.0454,33.9478,33.9744,163990.0
2015-08-26 12:30:00,38.28,38.29,38.16,38.16,252237.0,33.9656,33.9744,33.8591,33.8591,252237.0
2015-08-26 12:35:00,38.16,38.26,38.16,38.16,258467.0,33.8591,33.9478,33.8591,33.8591,258467.0
2015-08-26 12:40:00,38.17,38.19,38.12,38.16,164448.0,33.868,33.8857,33.8236,33.8591,164448.0
2015-08-26 12:45:00,38.15,38.27,38.14,38.26,310403.0,33.8502,33.9567,33.8413,33.9478,310403.0
2015-08-26 12:50:00,38.25,38.32,38.19,38.3,278345.0,33.9389,34.001,33.8857,33.9833,278345.0
2015-08-26 12:55:00,38.3,38.41,38.29,38.4,267928.0,33.9833,34.0809,33.9744,34.072,267928.0
2015-08-26 13:00:00,38.41,38.5,38.38,38.42,411630.0,34.0809,34.1608,34.0543,34.0898,411630.0
2015-08-26 13:05:00,38.42,38.46,38.32,38.35,259275.0,34.0898,34.1253,34.001,34.0277,259275.0
2015-08-26 13:10:00,38.35,38.44,38.34,38.36,253808.0,34.0277,34.1075,34.0188,34.0365,253808.0
2015-08-26 13:15:00,38.36,38.41,38.33,38.37,245778.0,34.0365,34.0809,34.0099,34.0454,245778.0
2015-08-26 13:20:00,38.38,38.58,38.38,38.55,351530.0,34.0543,34.2317,34.0543,34.2051,351530.0
2015-08-26 13:25:00,38.55,38.63,38.5,38.62,368094.0,34.2051,34.2761,34.1608,34.2672,368094.0
2015-08-26 13:30:00,38.62,38.63,38.55,38.63,285138.0,34.2672,34.2761,34.2051,34.2761,285138.0
2015-08-26 13:35:00,38.63,38.79,38.61,38.77,415989.0,34.2761,34.4181,34.2584,34.4003,415989.0
2015-08-26 13:40:00,38.76,38.79,38.69,38.7,359422.0,34.3915,34.4181,34.3293,34.3382,359422.0
2015-08-26 13:45:00,38.7,38.77,38.62,38.66,527585.0,34.3382,34.4003,34.2672,34.3027,527585.0
2015-08-26 13:50:00,38.66,38.76,38.65,38.73,267227.0,34.3027,34.3915,34.2939,34.3648,267227.0
2015-08-26 13:55:00,38.74,38.81,38.69,38.79,439587.0,34.3737,34.4358,34.3293,34.4181,439587.0
2015-08-26 14:00:00,38.79,38.8,38.68,38.72,298928.0,34.4181,34.4269,34.3205,34.356,298928.0
2015-08-26 14:05:00,38.71,38.79,38.71,38.78,263482.0,34.3471,34.4181,34.3471,34.4092,263482.0
2015-08-26 14:10:00,38.78,38.79,38.63,38.65,392663.0,34.4092,34.4181,34.2761,34.2939,392663.0
2015-08-26 14:15:00,38.64,38.69,38.52,38.55,281455.0,34.285,34.3293,34.1785,34.2051,281455.0
2015-08-26 14:20:00,38.55,38.62,38.52,38.6,302813.0,34.2051,34.2672,34.1785,34.2495,302813.0
2015-08-26 14:25:00,38.6,38.66,38.57,38.63,186113.0,34.2495,34.3027,34.2229,34.2761,186113.0
2015-08-26 14:30:00,38.64,38.73,38.61,38.72,295683.0,34.285,34.3648,34.2584,34.356,295683.0
2015-08-26 14:35:00,38.73,38.85,38.72,38.84,272630.0,34.3648,34.4713,34.356,34.4624,272630.0
2015-08-26 14:40:00,38.84,38.96,38.84,38.93,390079.0,34.4624,34.5689,34.4624,34.5423,390079.0
2015-08-26 14:45:00,38.94,39.07,38.9,38.91,543988.0,34.5512,34.6665,34.5157,34.5245,543988.0
2015-08-26 14:50:00,38.92,39.01,38.92,38.95,148980.0,34.5334,34.6133,34.5334,34.56,148980.0
2015-08-26 14:55:00,38.96,38.99,38.87,38.97,450173.0,34.5689,34.5955,34.4891,34.5778,450173.0
2015-08-26 15:00:00,38.98,38.98,38.9,38.93,329301.0,34.5867,34.5867,34.5157,34.5423,329301.0
2015-08-26 15:05:00,38.93,39.21,38.93,39.2,481293.0,34.5423,34.7907,34.5423,34.7819,481293.0
2015-08-26 15:10:00,39.2,39.33,39.2,39.3,784623.0,34.7819,34.8972,34.7819,34.8706,784623.0
2015-08-26 15:15:00,39.3,39.37,39.19,39.36,546424.0,34.8706,34.9327,34.773,34.9238,546424.0
2015-08-26 15:20:00,39.36,39.43,39.27,39.31,572699.0,34.9238,34.9859,34.844,34.8795,572699.0
2015-08-26 15:25:00,39.32,39.34,39.23,39.26,280747.0,34.8883,34.9061,34.8085,34.8351,280747.0
2015-08-26 15:30:00,39.26,39.43,39.25,39.43,317935.0,34.8351,34.9859,34.8262,34.9859,317935.0
2015-08-26 15:35:00,39.42,39.42,39.33,39.34,775481.0,34.9771,34.9771,34.8972,34.9061,775481.0
2015-08-26 15:40:00,39.35,39.61,39.32,39.57,733731.0,34.915,35.1457,34.8883,35.1102,733731.0
2015-08-26 15:45:00,39.56,39.63,39.45,39.48,723666.0,35.1013,35.1634,35.0037,35.0303,723666.0
2015-08-26 15:50:00,39.47,39.66,39.47,39.66,915321.0,35.0214,35.19,35.0214,35.19,915321.0
2015-08-26 15:55:00,39.65,39.65,39.48,39.6,2059300.0,35.1811,35.1811,35.0303,35.1368,2059300.0
2015-08-27 09:30:00,40.14,40.23,40.09,40.1,468590.0,35.6159,35.6958,35.5716,35.5804,468590.0
2015-08-27 09:35:00,40.1,40.23,40.05,40.22,266559.0,35.5804,35.6958,35.5361,35.6869,266559.0
2015-08-27 09:40:00,40.24,40.32,40.22,40.26,297626.0,35.7046,35.7756,35.6869,35.7224,297626.0
2015-08-27 09:45:00,40.27,40.3,40.1,40.12,188388.0,35.7313,35.7579,35.5804,35.5982,188388.0
2015-08-27 09:50:00,40.12,40.23,40.08,40.09,186750.0,35.5982,35.6958,35.5627,35.5716,186750.0
2015-08-27 09:55:00,40.1,40.1,40.03,40.09,275401.0,35.5804,35.5804,35.5183,35.5716,275401.0
2015-08-27 10:00:00,40.09,40.14,40.01,40.03,357494.0,35.5716,35.6159,35.5006,35.5183,357494.0
2015-08-27 10:05:00,40.03,40.09,39.95,40.09,197262.0,35.5183,35.5716,35.4473,35.5716,197262.0
2015-08-27 10:10:00,40.09,40.18,40.07,40.1,273200.0,35.5716,35.6514,35.5538,35.5804,273200.0
2015-08-27 10:15:00,40.1,40.14,40.03,40.1,241811.0,35.5804,35.6159,35.5183,35.5804,241811.0
2015-08-27 10:20:00,40.1,40.15,40.03,40.15,218634.0,35.5804,35.6248,35.5183,35.6248,218634.0
2015-08-27 10:25:00,40.15,40.15,40.07,40.08,264686.0,35.6248,35.6248,35.5538,35.5627,264686.0
2015-08-27 10:30:00,40.08,40.09,40.0,40.05,259247.0,35.5627,35.5716,35.4917,35.5361,259247.0
2015-08-27 10:35:00,40.05,40.13,40.05,40.09,170870.0,35.5361,35.607,35.5361,35.5716,170870.0
2015-08-27 10:40:00,40.09,40.14,40.08,40.1,168384.0,35.5716,35.6159,35.5627,35.5804,168384.0
2015-08-27 10:45:00,40.11,40.24,40.1,40.22,275554.0,35.5893,35.7046,35.5804,35.6869,275554.0
2015-08-27 10:50:00,40.22,40.23,40.17,40.19,169744.0,35.6869,35.6958,35.6425,35.6603,169744.0
2015-08-27 10:55:00,40.2,40.26,40.19,40.25,107038.0,35.6692,35.7224,35.6603,35.7135,107038.0
2015-08-27 11:00:00,40.25,40.29,40.22,40.26,221817.0,35.7135,35.749,35.6869,35.7224,221817.0
2015-08-27 11:05:00,40.26,40.36,40.24,40.28,255543.0,35.7224,35.8111,35.7046,35.7401,255543.0
2015-08-27 11:10:00,40.29,40.36,40.28,40.31,310504.0,35.749,35.8111,35.7401,35.7668,310504.0
2015-08-27 11:15:00,40.31,40.31,40.26,40.27,131883.0,35.7668,35.7668,35.7224,35.7313,131883.0
2015-08-27 11:20:00,40.27,40.31,40.23,40.3,78396.0,35.7313,35.7668,35.6958,35.7579,78396.0
2015-08-27 11:25:00,40.29,40.3,40.21,40.24,166303.0,35.749,35.7579,35.678,35.7046,166303.0
2015-08-27 11:30:00,40.25,40.27,40.19,40.21,124978.0,35.7135,35.7313,35.6603,35.678,124978.0
2015-08-27 11:35:00,40.21,40.21,40.15,40.16,195698.0,35.678,35.678,35.6248,35.6337,195698.0
2015-08-27 11:40:00,40.16,40.18,40.12,40.15,103679.0,35.6337,35.6514,35.5982,35.6248,103679.0
2015-08-27 11:45:00,40.15,40.26,40.15,40.26,81100.0,35.6248,35.7224,35.6248,35.7224,81100.0
2015-08-27 11:50:00,40.26,40.3,40.22,40.3,130253.0,35.7224,35.7579,35.6869,35.7579,130253.0
2015-08-27 11:55:00,40.3,40.3,40.21,40.25,78438.0,35.7579,35.7579,35.678,35.7135,78438.0
2015-08-27 12:00:00,40.25,40.3,40.23,40.3,105246.0,35.7135,35.7579,35.6958,35.7579,105246.0
2015-08-27 12:05:00,40.3,40.4,40.3,40.36,256690.0,35.7579,35.8466,35.7579,35.8111,256690.0
2015-08-27 12:10:00,40.36,40.37,40.3,40.32,95686.0,35.8111,35.82,35.7579,35.7756,95686.0
2015-08-27 12:15:00,40.33,40.4,40.31,40.37,140524.0,35.7845,35.8466,35.7668,35.82,140524.0
2015-08-27 12:20:00,40.36,40.39,40.34,40.37,66543.0,35.8111,35.8377,35.7934,35.82,66543.0
2015-08-27 12:25:00,40.36,40.42,40.35,40.41,189956.0,35.8111,35.8644,35.8022,35.8555,189956.0
2015-08-27 12:30:00,40.42,40.44,40.39,40.39,96362.0,35.8644,35.8821,35.8377,35.8377,96362.0
2015-08-27 12:35:00,40.38,40.45,40.38,40.43,119967.0,35.8289,35.891,35.8289,35.8732,119967.0
2015-08-27 12:40:00,40.43,40.43,40.37,40.38,106187.0,35.8732,35.8732,35.82,35.8289,106187.0
2015-08-27 12:45:00,40.38,40.41,40.36,40.41,82760.0,35.8289,35.8555,35.8111,35.8555,82760.0
2015-08-27 12:50:00,40.41,40.5,40.41,40.48,127491.0,35.8555,35.9353,35.8555,35.9176,127491.0
2015-08-27 12:55:00,40.48,40.49,40.43,40.48,102372.0,35.9176,35.9265,35.8732,35.9176,102372.0
2015-08-27 13:00:00,40.48,40.5,40.43,40.44,102544.0,35.9176,35.9353,35.8732,35.8821,102544.0
2015-08-27 13:05:00,40.44,40.5,40.42,40.48,187198.0,35.8821,35.9353,35.8644,35.9176,187198.0
2015-08-27 13:10:00,40.47,40.52,40.47,40.49,217969.0,35.9087,35.9531,35.9087,35.9265,217969.0
2015-08-27 13:15:00,40.5,40.52,40.46,40.46,109992.0,35.9353,35.9531,35.8999,35.8999,109992.0
2015-08-27 13:20:00,40.47,40.49,40.42,40.43,147839.0,35.9087,35.9265,35.8644,35.8732,147839.0
2015-08-27 13:25:00,40.43,40.45,40.4,40.42,87707.0,35.8732,35.891,35.8466,35.8644,87707.0
2015-08-27 13:30:00,40.41,40.47,40.4,40.41,136616.0,35.8555,35.9087,35.8466,35.8555,136616.0
2015-08-27 13:35:00,40.41,40.41,40.34,40.34,155554.0,35.8555,35.8555,35.7934,35.7934,155554.0
2015-08-27 13:40:00,40.35,40.43,40.34,40.4,157341.0,35.8022,35.8732,35.7934,35.8466,157341.0
2015-08-27 13:45:00,40.4,40.41,40.3,40.34,94634.0,35.8466,35.8555,35.7579,35.7934,94634.0
2015-08-27 13:50:00,40.34,40.36,40.31,40.35,191777.0,35.7934,35.8111,35.7668,35.8022,191777.0
2015-08-27 13:55:00,40.35,40.45,40.35,40.44,237174.0,35.8022,35.891,35.8022,35.8821,237174.0
2015-08-27 14:00:00,40.43,40.45,40.4,40.43,177432.0,35.8732,35.891,35.8466,35.8732,177432.0
2015-08-27 14:05:00,40.43,40.44,40.38,40.38,103300.0,35.8732,35.8821,35.8289,35.8289,103300.0
2015-08-27 14:10:00,40.38,40.41,40.34,40.37,111732.0,35.8289,35.8555,35.7934,35.82,111732.0
2015-08-27 14:15:00,40.37,40.38,40.2,40.23,265048.0,35.82,35.8289,35.6692,35.6958,265048.0
2015-08-27 14:20:00,40.23,40.28,40.21,40.24,170369.0,35.6958,35.7401,35.678,35.7046,170369.0
2015-08-27 14:25:00,40.24,40.27,40.04,40.09,322687.0,35.7046,35.7313,35.5272,35.5716,322687.0
2015-08-27 14:30:00,40.09,40.19,40.07,40.09,250486.0,35.5716,35.6603,35.5538,35.5716,250486.0
2015-08-27 14:35:00,40.09,40.25,40.08,40.23,190062.0,35.5716,35.7135,35.5627,35.6958,190062.0
2015-08-27 14:40:00,40.23,40.23,40.1,40.11,141036.0,35.6958,35.6958,35.5804,35.5893,141036.0
2015-08-27 14:45:00,40.11,40.18,39.99,40.0,224528.0,35.5893,35.6514,35.4828,35.4917,224528.0
2015-08-27 14:50:00,40.0,40.1,39.96,40.04,217464.0,35.4917,35.5804,35.4562,35.5272,217464.0
2015-08-27 14:55:00,40.03,40.05,39.83,39.85,287983.0,35.5183,35.5361,35.3409,35.3586,287983.0
2015-08-27 15:00:00,39.85,39.96,39.67,39.69,635973.0,35.3586,35.4562,35.1989,35.2166,635973.0
2015-08-27 15:05:00,39.68,39.89,39.62,39.88,529609.0,35.2078,35.3941,35.1545,35.3852,529609.0
2015-08-27 15:10:00,39.87,39.91,39.75,39.77,355008.0,35.3763,35.4118,35.2699,35.2876,355008.0
2015-08-27 15:15:00,39.77,39.92,39.71,39.9,474124.0,35.2876,35.4207,35.2344,35.403,474124.0
2015-08-27 15:20:00,39.89,39.89,39.8,39.86,445487.0,35.3941,35.3941,35.3142,35.3675,445487.0
2015-08-27 15:25:00,39.86,40.14,39.81,40.12,657885.0,35.3675,35.6159,35.3231,35.5982,657885.0
2015-08-27 15:30:00,40.13,40.24,40.03,40.21,745878.0,35.607,35.7046,35.5183,35.678,745878.0
2015-08-27 15:35:00,40.21,40.23,40.06,40.12,514563.0,35.678,35.6958,35.5449,35.5982,514563.0
2015-08-27 15:40:00,40.12,40.3,40.11,40.28,470590.0,35.5982,35.7579,35.5893,35.7401,470590.0
2015-08-27 15:45:00,40.28,40.38,40.27,40.37,572665.0,35.7401,35.8289,35.7313,35.82,572665.0
2015-08-27 15:50:00,40.37,40.42,40.32,40.36,883729.0,35.82,35.8644,35.7756,35.8111,883729.0
2015-08-27 15:55:00,40.36,40.53,40.36,40.53,908074.0,35.8111,35.962,35.8111,35.962,908074.0
2015-08-28 09:30:00,40.34,40.5,40.3,40.48,294553.0,35.7934,35.9353,35.7579,35.9176,294553.0
2015-08-28 09:35:00,40.47,40.51,40.38,40.48,276785.0,35.9087,35.9442,35.8289,35.9176,276785.0
2015-08-28 09:40:00,40.49,40.5,40.42,40.47,310809.0,35.9265,35.9353,35.8644,35.9087,310809.0
2015-08-28 09:45:00,40.46,40.46,40.32,40.34,206691.0,35.8999,35.8999,35.7756,35.7934,206691.0
2015-08-28 09:50:00,40.34,40.43,40.33,40.36,252695.0,35.7934,35.8732,35.7845,35.8111,252695.0
2015-08-28 09:55:00,40.36,40.49,40.31,40.44,173927.0,35.8111,35.9265,35.7668,35.8821,173927.0
2015-08-28 10:00:00,40.45,40.46,40.35,40.38,298574.0,35.891,35.8999,35.8022,35.8289,298574.0
2015-08-28 10:05:00,40.38,40.41,40.27,40.3,248566.0,35.8289,35.8555,35.7313,35.7579,248566.0
2015-08-28 10:10:00,40.3,40.38,40.25,40.31,236318.0,35.7579,35.8289,35.7135,35.7668,236318.0
2015-08-28 10:15:00,40.31,40.42,40.31,40.39,175245.0,35.7668,35.8644,35.7668,35.8377,175245.0
2015-08-28 10:20:00,40.38,40.41,40.3,40.38,110812.0,35.8289,35.8555,35.7579,35.8289,110812.0
2015-08-28 10:25:00,40.38,40.46,40.36,40.41,147910.0,35.8289,35.8999,35.8111,35.8555,147910.0
2015-08-28 10:30:00,40.41,40.49,40.4,40.46,178917.0,35.8555,35.9265,35.8466,35.8999,178917.0
2015-08-28 10:35:00,40.46,40.46,40.37,40.39,310397.0,35.8999,35.8999,35.82,35.8377,310397.0
2015-08-28 10:40:00,40.39,40.4,40.32,40.37,128445.0,35.8377,35.8466,35.7756,35.82,128445.0
2015-08-28 10:45:00,40.37,40.39,40.28,40.33,108766.0,35.82,35.8377,35.7401,35.7845,108766.0
2015-08-28 10:50:00,40.33,40.4,40.33,40.4,143791.0,35.7845,35.8466,35.7845,35.8466,143791.0
2015-08-28 10:55:00,40.4,40.43,40.37,40.38,101565.0,35.8466,35.8732,35.82,35.8289,101565.0
2015-08-28 11:00:00,40.38,40.47,40.37,40.44,119329.0,35.8289,35.9087,35.82,35.8821,119329.0
2015-08-28 11:05:00,40.45,40.48,40.42,40.45,88593.0,35.891,35.9176,35.8644,35.891,88593.0
2015-08-28 11:10:00,40.45,40.52,40.45,40.5,80303.0,35.891,35.9531,35.891,35.9353,80303.0
2015-08-28 11:15:00,40.51,40.56,40.48,40.55,116105.0,35.9442,35.9886,35.9176,35.9797,116105.0
2015-08-28 11:20:00,40.56,40.59,40.54,40.56,120212.0,35.9886,36.0152,35.9708,35.9886,120212.0
2015-08-28 11:25:00,40.56,40.61,40.56,40.59,133246.0,35.9886,36.0329,35.9886,36.0152,133246.0
2015-08-28 11:30:00,40.6,40.67,40.56,40.65,115536.0,36.0241,36.0862,35.9886,36.0684,115536.0
2015-08-28 11:35:00,40.65,40.65,40.55,40.55,194591.0,36.0684,36.0684,35.9797,35.9797,194591.0
2015-08-28 11:40:00,40.55,40.56,40.44,40.47,196487.0,35.9797,35.9886,35.8821,35.9087,196487.0
2015-08-28 11:45:00,40.47,40.5,40.44,40.46,115847.0,35.9087,35.9353,35.8821,35.8999,115847.0
2015-08-28 11:50:00,40.46,40.53,40.4,40.41,366315.0,35.8999,35.962,35.8466,35.8555,366315.0
2015-08-28 11:55:00,40.41,40.41,40.33,40.38,310205.0,35.8555,35.8555,35.7845,35.8289,310205.0
2015-08-28 12:00:00,40.38,40.41,40.36,40.4,73115.0,35.8289,35.8555,35.8111,35.8466,73115.0
2015-08-28 12:05:00,40.39,40.43,40.38,40.39,90698.0,35.8377,35.8732,35.8289,35.8377,90698.0
2015-08-28 12:10:00,40.39,40.46,40.35,40.45,73735.0,35.8377,35.8999,35.8022,35.891,73735.0
2015-08-28 12:15:00,40.44,40.5,40.43,40.48,119511.0,35.8821,35.9353,35.8732,35.9176,119511.0
2015-08-28 12:20:00,40.49,40.51,40.43,40.46,120049.0,35.9265,35.9442,35.8732,35.8999,120049.0
2015-08-28 12:25:00,40.46,40.5,40.45,40.48,62906.0,35.8999,35.9353,35.891,35.9176,62906.0
2015-08-28 12:30:00,40.49,40.54,40.47,40.51,46554.0,35.9265,35.9708,35.9087,35.9442,46554.0
2015-08-28 12:35:00,40.52,40.55,40.49,40.5,106007.0,35.9531,35.9797,35.9265,35.9353,106007.0
2015-08-28 12:40:00,40.51,40.56,40.5,40.51,61687.0,35.9442,35.9886,35.9353,35.9442,61687.0
2015-08-28 12:45:00,40.51,40.54,40.47,40.54,91250.0,35.9442,35.9708,35.9087,35.9708,91250.0
2015-08-28 12:50:00,40.53,40.56,40.51,40.53,39901.0,35.962,35.9886,35.9442,35.962,39901.0
2015-08-28 12:55:00,40.53,40.55,40.5,40.52,108114.0,35.962,35.9797,35.9353,35.9531,108114.0
2015-08-28 13:00:00,40.51,40.51,40.45,40.48,65824.0,35.9442,35.9442,35.891,35.9176,65824.0
2015-08-28 13:05:00,40.48,40.52,40.48,40.5,53316.0,35.9176,35.9531,35.9176,35.9353,53316.0
2015-08-28 13:10:00,40.5,40.54,40.49,40.5,58047.0,35.9353,35.9708,35.9265,35.9353,58047.0
2015-08-28 13:15:00,40.5,40.55,40.49,40.54,32329.0,35.9353,35.9797,35.9265,35.9708,32329.0
2015-08-28 13:20:00,40.54,40.55,40.51,40.53,73240.0,35.9708,35.9797,35.9442,35.962,73240.0
2015-08-28 13:25:00,40.53,40.53,40.39,40.39,91796.0,35.962,35.962,35.8377,35.8377,91796.0
2015-08-28 13:30:00,40.39,40.45,40.39,40.41,88412.0,35.8377,35.891,35.8377,35.8555,88412.0
2015-08-28 13:35:00,40.41,40.41,40.32,40.33,240741.0,35.8555,35.8555,35.7756,35.7845,240741.0
2015-08-28 13:40:00,40.33,40.38,40.3,40.38,119254.0,35.7845,35.8289,35.7579,35.8289,119254.0
2015-08-28 13:45:00,40.37,40.43,40.36,40.39,81221.0,35.82,35.8732,35.8111,35.8377,81221.0
2015-08-28 13:50:00,40.4,40.46,40.4,40.44,95108.0,35.8466,35.8999,35.8466,35.8821,95108.0
2015-08-28 13:55:00,40.44,40.46,40.4,40.41,72301.0,35.8821,35.8999,35.8466,35.8555,72301.0
2015-08-28 14:00:00,40.41,40.5,40.4,40.48,116665.0,35.8555,35.9353,35.8466,35.9176,116665.0
2015-08-28 14:05:00,40.49,40.55,40.49,40.52,80727.0,35.9265,35.9797,35.9265,35.9531,80727.0
2015-08-28 14:10:00,40.53,40.55,40.45,40.47,67333.0,35.962,35.9797,35.891,35.9087,67333.0
2015-08-28 14:15:00,40.47,40.5,40.42,40.45,66024.0,35.9087,35.9353,35.8644,35.891,66024.0
2015-08-28 14:20:00,40.45,40.5,40.43,40.43,89871.0,35.891,35.9353,35.8732,35.8732,89871.0
2015-08-28 14:25:00,40.43,40.46,40.41,40.46,69852.0,35.8732,35.8999,35.8555,35.8999,69852.0
2015-08-28 14:30:00,40.46,40.48,40.4,40.41,64336.0,35.8999,35.9176,35.8466,35.8555,64336.0
2015-08-28 14:35:00,40.4,40.46,40.36,40.45,108302.0,35.8466,35.8999,35.8111,35.891,108302.0
2015-08-28 14:40:00,40.44,40.46,40.41,40.44,65351.0,35.8821,35.8999,35.8555,35.8821,65351.0
2015-08-28 14:45:00,40.44,40.56,40.44,40.51,97066.0,35.8821,35.9886,35.8821,35.9442,97066.0
2015-08-28 14:50:00,40.51,40.53,40.45,40.48,53847.0,35.9442,35.962,35.891,35.9176,53847.0
2015-08-28 14:55:00,40.47,40.53,40.47,40.52,84493.0,35.9087,35.962,35.9087,35.9531,84493.0
2015-08-28 15:00:00,40.52,40.53,40.42,40.48,71961.0,35.9531,35.962,35.8644,35.9176,71961.0
2015-08-28 15:05:00,40.49,40.51,40.44,40.49,94060.0,35.9265,35.9442,35.8821,35.9265,94060.0
2015-08-28 15:10:00,40.49,40.5,40.44,40.46,115272.0,35.9265,35.9353,35.8821,35.8999,115272.0
2015-08-28 15:15:00,40.45,40.51,40.42,40.46,401361.0,35.891,35.9442,35.8644,35.8999,401361.0
2015-08-28 15:20:00,40.46,40.48,40.4,40.41,200452.0,35.8999,35.9176,35.8466,35.8555,200452.0
2015-08-28 15:25:00,40.4,40.47,40.37,40.44,209241.0,35.8466,35.9087,35.82,35.8821,209241.0
2015-08-28 15:30:00,40.44,40.45,40.4,40.4,247771.0,35.8821,35.891,35.8466,35.8466,247771.0
2015-08-28 15:35:00,40.4,40.42,40.34,40.37,243818.0,35.8466,35.8644,35.7934,35.82,243818.0
2015-08-28 15:40:00,40.37,40.44,40.32,40.42,557061.0,35.82,35.8821,35.7756,35.8644,557061.0
2015-08-28 15:45:00,40.42,40.46,40.37,40.42,481962.0,35.8644,35.8999,35.82,35.8644,481962.0
2015-08-28 15:50:00,40.42,40.58,40.42,40.51,500448.0,35.8644,36.0063,35.8644,35.9442,500448.0
2015-08-28 15:55:00,40.51,40.61,40.5,40.58,1310569.0,35.9442,36.0329,35.9353,36.0063,1310569.0
2015-08-31 09:30:00,40.27,40.45,40.25,40.39,164613.0,35.7313,35.891,35.7135,35.8377,164613.0
2015-08-31 09:35:00,40.38,40.45,40.32,40.33,189693.0,35.8289,35.891,35.7756,35.7845,189693.0
2015-08-31 09:40:00,40.33,40.37,40.29,40.32,210838.0,35.7845,35.82,35.749,35.7756,210838.0
2015-08-31 09:45:00,40.32,40.37,40.22,40.25,218097.0,35.7756,35.82,35.6869,35.7135,218097.0
2015-08-31 09:50:00,40.24,40.36,40.22,40.36,303399.0,35.7046,35.8111,35.6869,35.8111,303399.0
2015-08-31 09:55:00,40.36,40.36,40.25,40.25,150554.0,35.8111,35.8111,35.7135,35.7135,150554.0
2015-08-31 10:00:00,40.26,40.26,40.15,40.15,147157.0,35.7224,35.7224,35.6248,35.6248,147157.0
2015-08-31 10:05:00,40.15,40.24,40.13,40.23,82700.0,35.6248,35.7046,35.607,35.6958,82700.0
2015-08-31 10:10:00,40.22,40.26,40.2,40.23,95791.0,35.6869,35.7224,35.6692,35.6958,95791.0
2015-08-31 10:15:00,40.22,40.27,40.2,40.25,110188.0,35.6869,35.7313,35.6692,35.7135,110188.0
2015-08-31 10:20:00,40.25,40.29,40.22,40.29,150315.0,35.7135,35.749,35.6869,35.749,150315.0
2015-08-31 10:25:00,40.29,40.41,40.27,40.37,85065.0,35.749,35.8555,35.7313,35.82,85065.0
2015-08-31 10:30:00,40.37,40.39,40.35,40.38,107128.0,35.82,35.8377,35.8022,35.8289,107128.0
2015-08-31 10:35:00,40.38,40.48,40.36,40.47,185257.0,35.8289,35.9176,35.8111,35.9087,185257.0
2015-08-31 10:40:00,40.47,40.48,40.41,40.42,110040.0,35.9087,35.9176,35.8555,35.8644,110040.0
2015-08-31 10:45:00,40.43,40.43,40.37,40.39,69389.0,35.8732,35.8732,35.82,35.8377,69389.0
2015-08-31 10:50:00,40.4,40.41,40.37,40.41,94484.0,35.8466,35.8555,35.82,35.8555,94484.0
2015-08-31 10:55:00,40.42,40.43,40.34,40.36,106588.0,35.8644,35.8732,35.7934,35.8111,106588.0
2015-08-31 11:00:00,40.36,40.37,40.3,40.31,64076.0,35.8111,35.82,35.7579,35.7668,64076.0
2015-08-31 11:05:00,40.32,40.33,40.24,40.3,166198.0,35.7756,35.7845,35.7046,35.7579,166198.0
2015-08-31 11:10:00,40.29,40.35,40.28,40.35,68967.0,35.749,35.8022,35.7401,35.8022,68967.0
2015-08-31 11:15:00,40.35,40.41,40.35,40.38,51443.0,35.8022,35.8555,35.8022,35.8289,51443.0
2015-08-31 11:20:00,40.39,40.42,40.38,40.42,50670.0,35.8377,35.8644,35.8289,35.8644,50670.0
2015-08-31 11:25:00,40.42,40.5,40.42,40.45,115306.0,35.8644,35.9353,35.8644,35.891,115306.0
2015-08-31 11:30:00,40.45,40.45,40.39,40.43,73407.0,35.891,35.891,35.8377,35.8732,73407.0
2015-08-31 11:35:00,40.42,40.47,40.39,40.47,111877.0,35.8644,35.9087,35.8377,35.9087,111877.0
2015-08-31 11:40:00,40.48,40.62,40.48,40.58,301109.0,35.9176,36.0418,35.9176,36.0063,301109.0
2015-08-31 11:45:00,40.58,40.6,40.55,40.59,77745.0,36.0063,36.0241,35.9797,36.0152,77745.0
2015-08-31 11:50:00,40.59,40.59,40.52,40.56,70434.0,36.0152,36.0152,35.9531,35.9886,70434.0
2015-08-31 11:55:00,40.55,40.55,40.48,40.55,98745.0,35.9797,35.9797,35.9176,35.9797,98745.0
2015-08-31 12:00:00,40.55,40.61,40.55,40.6,63918.0,35.9797,36.0329,35.9797,36.0241,63918.0
2015-08-31 12:05:00,40.6,40.61,40.56,40.56,288067.0,36.0241,36.0329,35.9886,35.9886,288067.0
2015-08-31 12:10:00,40.56,40.58,40.53,40.56,66643.0,35.9886,36.0063,35.962,35.9886,66643.0
2015-08-31 12:15:00,40.56,40.6,40.54,40.6,54529.0,35.9886,36.0241,35.9708,36.0241,54529.0
2015-08-31 12:20:00,40.6,40.62,40.57,40.59,123002.0,36.0241,36.0418,35.9975,36.0152,123002.0
2015-08-31 12:25:00,40.6,40.67,40.6,40.66,70728.0,36.0241,36.0862,36.0241,36.0773,70728.0
2015-08-31 12:30:00,40.66,40.67,40.62,40.63,42445.0,36.0773,36.0862,36.0418,36.0507,42445.0
2015-08-31 12:35:00,40.63,40.65,40.62,40.65,99752.0,36.0507,36.0684,36.0418,36.0684,99752.0
2015-08-31 12:40:00,40.65,40.65,40.6,40.64,51045.0,36.0684,36.0684,36.0241,36.0596,51045.0
2015-08-31 12:45:00,40.64,40.65,40.6,40.62,126653.0,36.0596,36.0684,36.0241,36.0418,126653.0
2015-08-31 12:50:00,40.62,40.66,40.6,40.66,43077.0,36.0418,36.0773,36.0241,36.0773,43077.0
2015-08-31 12:55:00,40.66,40.66,40.59,40.59,68079.0,36.0773,36.0773,36.0152,36.0152,68079.0
2015-08-31 13:00:00,40.59,40.62,40.58,40.6,50456.0,36.0152,36.0418,36.0063,36.0241,50456.0
2015-08-31 13:05:00,40.6,40.62,40.6,40.62,48474.0,36.0241,36.0418,36.0241,36.0418,48474.0
2015-08-31 13:10:00,40.61,40.64,40.6,40.6,54360.0,36.0329,36.0596,36.0241,36.0241,54360.0
2015-08-31 13:15:00,40.6,40.61,40.56,40.57,101085.0,36.0241,36.0329,35.9886,35.9975,101085.0
2015-08-31 13:20:00,40.57,40.58,40.46,40.49,77354.0,35.9975,36.0063,35.8999,35.9265,77354.0
2015-08-31 13:25:00,40.49,40.53,40.49,40.51,87151.0,35.9265,35.962,35.9265,35.9442,87151.0
2015-08-31 13:30:00,40.51,40.52,40.41,40.43,168125.0,35.9442,35.9531,35.8555,35.8732,168125.0
2015-08-31 13:35:00,40.42,40.46,40.41,40.44,54204.0,35.8644,35.8999,35.8555,35.8821,54204.0
2015-08-31 13:40:00,40.45,40.49,40.44,40.47,54234.0,35.891,35.9265,35.8821,35.9087,54234.0
2015-08-31 13:45:00,40.47,40.47,40.42,40.42,67207.0,35.9087,35.9087,35.8644,35.8644,67207.0
2015-08-31 13:50:00,40.42,40.46,40.4,40.45,52109.0,35.8644,35.8999,35.8466,35.891,52109.0
2015-08-31 13:55:00,40.45,40.45,40.41,40.42,68759.0,35.891,35.891,35.8555,35.8644,68759.0
2015-08-31 14:00:00,40.43,40.49,40.42,40.42,67328.0,35.8732,35.9265,35.8644,35.8644,67328.0
2015-08-31 14:05:00,40.42,40.43,40.35,40.37,90843.0,35.8644,35.8732,35.8022,35.82,90843.0
2015-08-31 14:10:00,40.37,40.37,40.29,40.3,110938.0,35.82,35.82,35.749,35.7579,110938.0
2015-08-31 14:15:00,40.29,40.31,40.24,40.28,79029.0,35.749,35.7668,35.7046,35.7401,79029.0
2015-08-31 14:20:00,40.28,40.34,40.27,40.34,79960.0,35.7401,35.7934,35.7313,35.7934,79960.0
2015-08-31 14:25:00,40.34,40.35,40.31,40.32,84973.0,35.7934,35.8022,35.7668,35.7756,84973.0
2015-08-31 14:30:00,40.33,40.37,40.3,40.34,119561.0,35.7845,35.82,35.7579,35.7934,119561.0
2015-08-31 14:35:00,40.34,40.34,40.27,40.28,56745.0,35.7934,35.7934,35.7313,35.7401,56745.0
2015-08-31 14:40:00,40.27,40.3,40.26,40.27,79006.0,35.7313,35.7579,35.7224,35.7313,79006.0
2015-08-31 14:45:00,40.26,40.26,40.22,40.23,77614.0,35.7224,35.7224,35.6869,35.6958,77614.0
2015-08-31 14:50:00,40.22,40.22,40.17,40.18,165223.0,35.6869,35.6869,35.6425,35.6514,165223.0
2015-08-31 14:55:00,40.18,40.2,40.15,40.2,84829.0,35.6514,35.6692,35.6248,35.6692,84829.0
2015-08-31 15:00:00,40.19,40.28,40.19,40.23,107702.0,35.6603,35.7401,35.6603,35.6958,107702.0
2015-08-31 15:05:00,40.23,40.34,40.22,40.32,142725.0,35.6958,35.7934,35.6869,35.7756,142725.0
2015-08-31 15:10:00,40.32,40.33,40.29,40.31,87057.0,35.7756,35.7845,35.749,35.7668,87057.0
2015-08-31 15:15:00,40.31,40.31,40.23,40.23,138103.0,35.7668,35.7668,35.6958,35.6958,138103.0
2015-08-31 15:20:00,40.23,40.29,40.19,40.28,109063.0,35.6958,35.749,35.6603,35.7401,109063.0
2015-08-31 15:25:00,40.28,40.29,40.19,40.22,138282.0,35.7401,35.749,35.6603,35.6869,138282.0
2015-08-31 15:30:00,40.21,40.36,40.21,40.32,267793.0,35.678,35.8111,35.678,35.7756,267793.0
2015-08-31 15:35:00,40.33,40.33,40.26,40.26,187982.0,35.7845,35.7845,35.7224,35.7224,187982.0
2015-08-31 15:40:00,40.26,40.36,40.26,40.36,242989.0,35.7224,35.8111,35.7224,35.8111,242989.0
2015-08-31 15:45:00,40.35,40.38,40.28,40.31,380131.0,35.8022,35.8289,35.7401,35.7668,380131.0
2015-08-31 15:50:00,40.32,40.37,40.29,40.35,370659.0,35.7756,35.82,35.749,35.8022,370659.0
2015-08-31 15:55:00,40.35,40.37,40.25,40.25,1246063.0,35.8022,35.82,35.7135,35.7135,1246063.0
2015-09-01 09:30:00,39.38,39.46,39.25,39.37,548614.0,34.9416,35.0126,34.8262,34.9327,548614.0
2015-09-01 09:35:00,39.37,39.58,39.36,39.55,383339.0,34.9327,35.119,34.9238,35.0924,383339.0
2015-09-01 09:40:00,39.54,39.58,39.44,39.58,410523.0,35.0835,35.119,34.9948,35.119,410523.0
2015-09-01 09:45:00,39.57,39.72,39.56,39.65,900179.0,35.1102,35.2433,35.1013,35.1811,900179.0
2015-09-01 09:50:00,39.64,39.68,39.56,39.6,461583.0,35.1723,35.2078,35.1013,35.1368,461583.0
2015-09-01 09:55:00,39.6,39.63,39.51,39.53,525797.0,35.1368,35.1634,35.0569,35.0747,525797.0
2015-09-01 10:00:00,39.52,39.53,39.42,39.43,629432.0,35.0658,35.0747,34.9771,34.9859,629432.0
2015-09-01 10:05:00,39.44,39.46,39.37,39.45,432900.0,34.9948,35.0126,34.9327,35.0037,432900.0
2015-09-01 10:10:00,39.44,39.5,39.41,39.45,299846.0,34.9948,35.048,34.9682,35.0037,299846.0
2015-09-01 10:15:00,39.45,39.55,39.44,39.46,214147.0,35.0037,35.0924,34.9948,35.0126,214147.0
2015-09-01 10:20:00,39.46,39.5,39.41,39.48,226238.0,35.0126,35.048,34.9682,35.0303,226238.0
2015-09-01 10:25:00,39.48,39.62,39.48,39.62,310327.0,35.0303,35.1545,35.0303,35.1545,310327.0
2015-09-01 10:30:00,39.61,39.61,39.52,39.61,175187.0,35.1457,35.1457,35.0658,35.1457,175187.0
2015-09-01 10:35:00,39.61,39.72,39.61,39.66,799241.0,35.1457,35.2433,35.1457,35.19,799241.0
2015-09-01 10:40:00,39.66,39.67,39.54,39.55,258320.0,35.19,35.1989,35.0835,35.0924,258320.0
2015-09-01 10:45:00,39.55,39.58,39.48,39.53,217782.0,35.0924,35.119,35.0303,35.0747,217782.0
2015-09-01 10:50:00,39.53,39.53,39.45,39.47,206835.0,35.0747,35.0747,35.0037,35.0214,206835.0
2015-09-01 10:55:00,39.47,39.55,39.44,39.54,147625.0,35.0214,35.0924,34.9948,35.0835,147625.0
2015-09-01 11:00:00,39.54,39.57,39.44,39.49,198095.0,35.0835,35.1102,34.9948,35.0392,198095.0
2015-09-01 11:05:00,39.49,39.59,39.48,39.57,103177.0,35.0392,35.1279,35.0303,35.1102,103177.0
2015-09-01 11:10:00,39.56,39.63,39.54,39.61,120388.0,35.1013,35.1634,35.0835,35.1457,120388.0
2015-09-01 11:15:00,39.61,39.66,39.57,39.63,85231.0,35.1457,35.19,35.1102,35.1634,85231.0
2015-09-01 11:20:00,39.63,39.7,39.6,39.67,102885.0,35.1634,35.2255,35.1368,35.1989,102885.0
2015-09-01 11:25:00,39.66,39.66,39.55,39.56,96590.0,35.19,35.19,35.0924,35.1013,96590.0
2015-09-01 11:30:00,39.56,39.61,39.51,39.59,126478.0,35.1013,35.1457,35.0569,35.1279,126478.0
2015-09-01 11:35:00,39.59,39.62,39.55,39.57,134673.0,35.1279,35.1545,35.0924,35.1102,134673.0
2015-09-01 11:40:00,39.57,39.57,39.51,39.54,79218.0,35.1102,35.1102,35.0569,35.0835,79218.0
2015-09-01 11:45:00,39.54,39.61,39.52,39.61,66645.0,35.0835,35.1457,35.0658,35.1457,66645.0
2015-09-01 11:50:00,39.61,39.62,39.54,39.6,99338.0,35.1457,35.1545,35.0835,35.1368,99338.0
2015-09-01 11:55:00,39.59,39.62,39.52,39.53,69109.0,35.1279,35.1545,35.0658,35.0747,69109.0
2015-09-01 12:00:00,39.54,39.58,39.46,39.47,136911.0,35.0835,35.119,35.0126,35.0214,136911.0
2015-09-01 12:05:00,39.47,39.47,39.43,39.45,72849.0,35.0214,35.0214,34.9859,35.0037,72849.0
2015-09-01 12:10:00,39.44,39.47,39.42,39.45,80176.0,34.9948,35.0214,34.9771,35.0037,80176.0
2015-09-01 12:15:00,39.45,39.49,39.44,39.47,97544.0,35.0037,35.0392,34.9948,35.0214,97544.0
2015-09-01 12:20:00,39.46,39.48,39.42,39.44,42602.0,35.0126,35.0303,34.9771,34.9948,42602.0
2015-09-01 12:25:00,39.45,39.45,39.36,39.37,69754.0,35.0037,35.0037,34.9238,34.9327,69754.0
2015-09-01 12:30:00,39.36,39.39,39.31,39.37,69375.0,34.9238,34.9504,34.8795,34.9327,69375.0
2015-09-01 12:35:00,39.37,39.39,39.33,39.36,84943.0,34.9327,34.9504,34.8972,34.9238,84943.0
2015-09-01 12:40:00,39.37,39.38,39.22,39.29,375240.0,34.9327,34.9416,34.7996,34.8617,375240.0
2015-09-01 12:45:00,39.29,39.3,39.23,39.24,132784.0,34.8617,34.8706,34.8085,34.8174,132784.0
2015-09-01 12:50:00,39.24,39.25,39.17,39.25,84815.0,34.8174,34.8262,34.7552,34.8262,84815.0
2015-09-01 12:55:00,39.24,39.25,39.18,39.19,103829.0,34.8174,34.8262,34.7641,34.773,103829.0
2015-09-01 13:00:00,39.19,39.35,39.18,39.32,120089.0,34.773,34.915,34.7641,34.8883,120089.0
2015-09-01 13:05:00,39.32,39.33,39.18,39.18,143040.0,34.8883,34.8972,34.7641,34.7641,143040.0
2015-09-01 13:10:00,39.17,39.22,39.13,39.15,111280.0,34.7552,34.7996,34.7198,34.7375,111280.0
2015-09-01 13:15:00,39.15,39.24,39.13,39.17,163015.0,34.7375,34.8174,34.7198,34.7552,163015.0
2015-09-01 13:20:00,39.17,39.21,39.15,39.2,84711.0,34.7552,34.7907,34.7375,34.7819,84711.0
2015-09-01 13:25:00,39.19,39.33,39.19,39.3,223386.0,34.773,34.8972,34.773,34.8706,223386.0
2015-09-01 13:30:00,39.3,39.37,39.27,39.32,121284.0,34.8706,34.9327,34.844,34.8883,121284.0
2015-09-01 13:35:00,39.33,39.36,39.27,39.29,102405.0,34.8972,34.9238,34.844,34.8617,102405.0
2015-09-01 13:40:00,39.29,39.34,39.24,39.33,70838.0,34.8617,34.9061,34.8174,34.8972,70838.0
2015-09-01 13:45:00,39.33,39.35,39.31,39.32,54388.0,34.8972,34.915,34.8795,34.8883,54388.0
2015-09-01 13:50:00,39.32,39.38,39.31,39.38,74165.0,34.8883,34.9416,34.8795,34.9416,74165.0
2015-09-01 13:55:00,39.38,39.38,39.31,39.35,144007.0,34.9416,34.9416,34.8795,34.915,144007.0
2015-09-01 14:00:00,39.35,39.35,39.24,39.27,181102.0,34.915,34.915,34.8174,34.844,181102.0
2015-09-01 14:05:00,39.27,39.3,39.21,39.22,101805.0,34.844,34.8706,34.7907,34.7996,101805.0
2015-09-01 14:10:00,39.21,39.22,39.16,39.2,154736.0,34.7907,34.7996,34.7464,34.7819,154736.0
2015-09-01 14:15:00,39.19,39.21,39.07,39.07,420121.0,34.773,34.7907,34.6665,34.6665,420121.0
2015-09-01 14:20:00,39.07,39.2,39.07,39.18,248283.0,34.6665,34.7819,34.6665,34.7641,248283.0
2015-09-01 14:25:00,39.17,39.2,39.15,39.15,163788.0,34.7552,34.7819,34.7375,34.7375,163788.0
2015-09-01 14:30:00,39.14,39.29,39.13,39.26,207614.0,34.7286,34.8617,34.7198,34.8351,207614.0
2015-09-01 14:35:00,39.26,39.35,39.22,39.34,244026.0,34.8351,34.915,34.7996,34.9061,244026.0
2015-09-01 14:40:00,39.35,39.36,39.22,39.22,95283.0,34.915,34.9238,34.7996,34.7996,95283.0
2015-09-01 14:45:00,39.22,39.27,39.19,39.19,151886.0,34.7996,34.844,34.773,34.773,151886.0
2015-09-01 14:50:00,39.2,39.32,39.17,39.17,123609.0,34.7819,34.8883,34.7552,34.7552,123609.0
2015-09-01 14:55:00,39.18,39.24,39.13,39.14,90732.0,34.7641,34.8174,34.7198,34.7286,90732.0
2015-09-01 15:00:00,39.15,39.19,39.06,39.1,158847.0,34.7375,34.773,34.6576,34.6931,158847.0
2015-09-01 15:05:00,39.09,39.14,39.04,39.1,270522.0,34.6843,34.7286,34.6399,34.6931,270522.0
2015-09-01 15:10:00,39.1,39.17,39.05,39.13,178599.0,34.6931,34.7552,34.6488,34.7198,178599.0
2015-09-01 15:15:00,39.13,39.15,39.05,39.06,129627.0,34.7198,34.7375,34.6488,34.6576,129627.0
2015-09-01 15:20:00,39.06,39.15,39.04,39.11,166336.0,34.6576,34.7375,34.6399,34.702,166336.0
2015-09-01 15:25:00,39.12,39.15,38.98,39.0,535882.0,34.7109,34.7375,34.5867,34.6044,535882.0
2015-09-01 15:30:00,39.0,39.06,38.99,39.02,184261.0,34.6044,34.6576,34.5955,34.6221,184261.0
2015-09-01 15:35:00,39.02,39.02,38.9,38.93,312365.0,34.6221,34.6221,34.5157,34.5423,312365.0
2015-09-01 15:40:00,38.93,38.93,38.75,38.86,487067.0,34.5423,34.5423,34.3826,34.4802,487067.0
2015-09-01 15:45:00,38.87,38.99,38.84,38.96,919255.0,34.4891,34.5955,34.4624,34.5689,919255.0
2015-09-01 15:50:00,38.97,39.04,38.91,38.97,1288839.0,34.5778,34.6399,34.5245,34.5778,1288839.0
2015-09-01 15:55:00,38.97,39.14,38.94,38.95,1855873.0,34.5778,34.7286,34.5512,34.56,1855873.0
2015-09-02 09:30:00,39.52,39.57,39.4,39.43,394719.0,35.0658,35.1102,34.9593,34.9859,394719.0
2015-09-02 09:35:00,39.43,39.46,39.35,39.46,472791.0,34.9859,35.0126,34.915,35.0126,472791.0
2015-09-02 09:40:00,39.46,39.5,39.33,39.34,301307.0,35.0126,35.048,34.8972,34.9061,301307.0
2015-09-02 09:45:00,39.33,39.4,39.28,39.4,402533.0,34.8972,34.9593,34.8528,34.9593,402533.0
2015-09-02 09:50:00,39.4,39.45,39.37,39.45,250608.0,34.9593,35.0037,34.9327,35.0037,250608.0
2015-09-02 09:55:00,39.45,39.46,39.34,39.38,258532.0,35.0037,35.0126,34.9061,34.9416,258532.0
2015-09-02 10:00:00,39.37,39.44,39.36,39.38,191263.0,34.9327,34.9948,34.9238,34.9416,191263.0
2015-09-02 10:05:00,39.37,39.51,39.37,39.46,116584.0,34.9327,35.0569,34.9327,35.0126,116584.0
2015-09-02 10:10:00,39.45,39.48,39.38,39.47,183325.0,35.0037,35.0303,34.9416,35.0214,183325.0
2015-09-02 10:15:00,39.47,39.47,39.27,39.27,214885.0,35.0214,35.0214,34.844,34.844,214885.0
2015-09-02 10:20:00,39.27,39.32,39.27,39.32,241758.0,34.844,34.8883,34.844,34.8883,241758.0
2015-09-02 10:25:00,39.32,39.35,39.25,39.26,105345.0,34.8883,34.915,34.8262,34.8351,105345.0
2015-09-02 10:30:00,39.26,39.26,39.17,39.25,169384.0,34.8351,34.8351,34.7552,34.8262,169384.0
2015-09-02 10:35:00,39.24,39.29,39.2,39.21,91520.0,34.8174,34.8617,34.7819,34.7907,91520.0
2015-09-02 10:40:00,39.2,39.28,39.19,39.24,128944.0,34.7819,34.8528,34.773,34.8174,128944.0
2015-09-02 10:45:00,39.23,39.25,39.14,39.16,104784.0,34.8085,34.8262,34.7286,34.7464,104784.0
2015-09-02 10:50:00,39.16,39.23,39.16,39.18,87771.0,34.7464,34.8085,34.7464,34.7641,87771.0
2015-09-02 10:55:00,39.19,39.3,39.18,39.28,108893.0,34.773,34.8706,34.7641,34.8528,108893.0
2015-09-02 11:00:00,39.29,39.34,39.27,39.29,144597.0,34.8617,34.9061,34.844,34.8617,144597.0
2015-09-02 11:05:00,39.3,39.33,39.27,39.32,63614.0,34.8706,34.8972,34.844,34.8883,63614.0
2015-09-02 11:10:00,39.31,39.35,39.28,39.3,101215.0,34.8795,34.915,34.8528,34.8706,101215.0
2015-09-02 11:15:00,39.31,39.38,39.26,39.36,152181.0,34.8795,34.9416,34.8351,34.9238,152181.0
2015-09-02 11:20:00,39.35,39.45,39.33,39.44,129500.0,34.915,35.0037,34.8972,34.9948,129500.0
2015-09-02 11:25:00,39.43,39.46,39.4,39.42,97784.0,34.9859,35.0126,34.9593,34.9771,97784.0
2015-09-02 11:30:00,39.42,39.43,39.36,39.37,36522.0,34.9771,34.9859,34.9238,34.9327,36522.0
2015-09-02 11:35:00,39.36,39.36,39.31,39.33,118855.0,34.9238,34.9238,34.8795,34.8972,118855.0
2015-09-02 11:40:00,39.33,39.4,39.32,39.4,171471.0,34.8972,34.9593,34.8883,34.9593,171471.0
2015-09-02 11:45:00,39.39,39.41,39.34,39.34,82212.0,34.9504,34.9682,34.9061,34.9061,82212.0
2015-09-02 11:50:00,39.33,39.35,39.27,39.29,216187.0,34.8972,34.915,34.844,34.8617,216187.0
2015-09-02 11:55:00,39.27,39.31,39.24,39.31,73895.0,34.844,34.8795,34.8174,34.8795,73895.0
2015-09-02 12:00:00,39.31,39.32,39.27,39.28,98787.0,34.8795,34.8883,34.844,34.8528,98787.0
2015-09-02 12:05:00,39.28,39.3,39.23,39.26,71275.0,34.8528,34.8706,34.8085,34.8351,71275.0
2015-09-02 12:10:00,39.27,39.27,39.23,39.27,23662.0,34.844,34.844,34.8085,34.844,23662.0
2015-09-02 12:15:00,39.27,39.28,39.21,39.25,44854.0,34.844,34.8528,34.7907,34.8262,44854.0
2015-09-02 12:20:00,39.25,39.3,39.24,39.3,53719.0,34.8262,34.8706,34.8174,34.8706,53719.0
2015-09-02 12:25:00,39.29,39.34,39.28,39.31,61769.0,34.8617,34.9061,34.8528,34.8795,61769.0
2015-09-02 12:30:00,39.3,39.36,39.3,39.33,41719.0,34.8706,34.9238,34.8706,34.8972,41719.0
2015-09-02 12:35:00,39.33,39.41,39.33,39.41,57574.0,34.8972,34.9682,34.8972,34.9682,57574.0
2015-09-02 12:40:00,39.41,39.45,39.37,39.45,52685.0,34.9682,35.0037,34.9327,35.0037,52685.0
2015-09-02 12:45:00,39.46,39.52,39.42,39.5,149420.0,35.0126,35.0658,34.9771,35.048,149420.0
2015-09-02 12:50:00,39.49,39.5,39.42,39.45,45823.0,35.0392,35.048,34.9771,35.0037,45823.0
2015-09-02 12:55:00,39.46,39.57,39.46,39.55,70288.0,35.0126,35.1102,35.0126,35.0924,70288.0
2015-09-02 13:00:00,39.55,39.58,39.5,39.53,91213.0,35.0924,35.119,35.048,35.0747,91213.0
2015-09-02 13:05:00,39.52,39.53,39.49,39.52,65434.0,35.0658,35.0747,35.0392,35.0658,65434.0
2015-09-02 13:10:00,39.53,39.58,39.52,39.57,148781.0,35.0747,35.119,35.0658,35.1102,148781.0
2015-09-02 13:15:00,39.56,39.57,39.53,39.54,29039.0,35.1013,35.1102,35.0747,35.0835,29039.0
2015-09-02 13:20:00,39.54,39.63,39.53,39.61,162053.0,35.0835,35.1634,35.0747,35.1457,162053.0
2015-09-02 13:25:00,39.62,39.66,39.58,39.66,130350.0,35.1545,35.19,35.119,35.19,130350.0
2015-09-02 13:30:00,39.65,39.66,39.61,39.63,40469.0,35.1811,35.19,35.1457,35.1634,40469.0
2015-09-02 13:35:00,39.63,39.65,39.57,39.58,48723.0,35.1634,35.1811,35.1102,35.119,48723.0
2015-09-02 13:40:00,39.59,39.62,39.58,39.59,26981.0,35.1279,35.1545,35.119,35.1279,26981.0
2015-09-02 13:45:00,39.6,39.62,39.58,39.59,53932.0,35.1368,35.1545,35.119,35.1279,53932.0
2015-09-02 13:50:00,39.58,39.58,39.51,39.56,99562.0,35.119,35.119,35.0569,35.1013,99562.0
2015-09-02 13:55:00,39.56,39.58,39.54,39.56,84000.0,35.1013,35.119,35.0835,35.1013,84000.0
2015-09-02 14:00:00,39.56,39.63,39.5,39.55,91968.0,35.1013,35.1634,35.048,35.0924,91968.0
2015-09-02 14:05:00,39.55,39.62,39.55,39.57,64595.0,35.0924,35.1545,35.0924,35.1102,64595.0
2015-09-02 14:10:00,39.58,39.69,39.58,39.66,97619.0,35.119,35.2166,35.119,35.19,97619.0
2015-09-02 14:15:00,39.66,39.71,39.64,39.66,157992.0,35.19,35.2344,35.1723,35.19,157992.0
2015-09-02 14:20:00,39.66,39.67,39.64,39.67,39406.0,35.19,35.1989,35.1723,35.1989,39406.0
2015-09-02 14:25:00,39.66,39.69,39.6,39.62,197910.0,35.19,35.2166,35.1368,35.1545,197910.0
2015-09-02 14:30:00,39.63,39.63,39.54,39.6,1040770.0,35.1634,35.1634,35.0835,35.1368,1040770.0
2015-09-02 14:35:00,39.61,39.62,39.5,39.51,101234.0,35.1457,35.1545,35.048,35.0569,101234.0
2015-09-02 14:40:00,39.52,39.54,39.43,39.44,119592.0,35.0658,35.0835,34.9859,34.9948,119592.0
2015-09-02 14:45:00,39.44,39.47,39.4,39.47,80768.0,34.9948,35.0214,34.9593,35.0214,80768.0
2015-09-02 14:50:00,39.46,39.55,39.45,39.52,43574.0,35.0126,35.0924,35.0037,35.0658,43574.0
2015-09-02 14:55:00,39.52,39.57,39.48,39.56,91608.0,35.0658,35.1102,35.0303,35.1013,91608.0
2015-09-02 15:00:00,39.57,39.63,39.54,39.6,121074.0,35.1102,35.1634,35.0835,35.1368,121074.0
2015-09-02 15:05:00,39.6,39.62,39.53,39.55,128485.0,35.1368,35.1545,35.0747,35.0924,128485.0
2015-09-02 15:10:00,39.55,39.59,39.49,39.49,168321.0,35.0924,35.1279,35.0392,35.0392,168321.0
2015-09-02 15:15:00,39.49,39.51,39.42,39.5,204073.0,35.0392,35.0569,34.9771,35.048,204073.0
2015-09-02 15:20:00,39.5,39.52,39.47,39.48,80686.0,35.048,35.0658,35.0214,35.0303,80686.0
2015-09-02 15:25:00,39.49,39.6,39.49,39.59,77502.0,35.0392,35.1368,35.0392,35.1279,77502.0
2015-09-02 15:30:00,39.59,39.62,39.56,39.57,126786.0,35.1279,35.1545,35.1013,35.1102,126786.0
2015-09-02 15:35:00,39.58,39.68,39.58,39.63,90404.0,35.119,35.2078,35.119,35.1634,90404.0
2015-09-02 15:40:00,39.63,39.66,39.61,39.65,100055.0,35.1634,35.19,35.1457,35.1811,100055.0
2015-09-02 15:45:00,39.64,39.72,39.64,39.66,198853.0,35.1723,35.2433,35.1723,35.19,198853.0
2015-09-02 15:50:00,39.67,39.78,39.67,39.76,344573.0,35.1989,35.2965,35.1989,35.2787,344573.0
2015-09-02 15:55:00,39.76,39.92,39.76,39.92,855746.0,35.2787,35.4207,35.2787,35.4207,855746.0
2015-09-03 09:30:00,40.1,40.1,39.96,40.07,398656.0,35.5804,35.5804,35.4562,35.5538,398656.0
2015-09-03 09:35:00,40.08,40.22,40.07,40.22,186552.0,35.5627,35.6869,35.5538,35.6869,186552.0
2015-09-03 09:40:00,40.22,40.28,40.19,40.21,258472.0,35.6869,35.7401,35.6603,35.678,258472.0
2015-09-03 09:45:00,40.21,40.28,40.18,40.19,192375.0,35.678,35.7401,35.6514,35.6603,192375.0
2015-09-03 09:50:00,40.21,40.25,40.18,40.18,132478.0,35.678,35.7135,35.6514,35.6514,132478.0
2015-09-03 09:55:00,40.2,40.2,40.12,40.12,96473.0,35.6692,35.6692,35.5982,35.5982,96473.0
2015-09-03 10:00:00,40.13,40.16,40.07,40.09,157240.0,35.607,35.6337,35.5538,35.5716,157240.0
2015-09-03 10:05:00,40.1,40.18,40.1,40.18,106152.0,35.5804,35.6514,35.5804,35.6514,106152.0
2015-09-03 10:10:00,40.18,40.2,40.14,40.2,113450.0,35.6514,35.6692,35.6159,35.6692,113450.0
2015-09-03 10:15:00,40.19,40.28,40.19,40.28,126675.0,35.6603,35.7401,35.6603,35.7401,126675.0
2015-09-03 10:20:00,40.28,40.31,40.26,40.28,120646.0,35.7401,35.7668,35.7224,35.7401,120646.0
2015-09-03 10:25:00,40.29,40.32,40.27,40.31,143360.0,35.749,35.7756,35.7313,35.7668,143360.0
2015-09-03 10:30:00,40.31,40.32,40.22,40.23,61880.0,35.7668,35.7756,35.6869,35.6958,61880.0
2015-09-03 10:35:00,40.23,40.27,40.23,40.26,54379.0,35.6958,35.7313,35.6958,35.7224,54379.0
2015-09-03 10:40:00,40.27,40.31,40.27,40.31,55702.0,35.7313,35.7668,35.7313,35.7668,55702.0
2015-09-03 10:45:00,40.3,40.3,40.25,40.29,55574.0,35.7579,35.7579,35.7135,35.749,55574.0
2015-09-03 10:50:00,40.28,40.39,40.28,40.34,181346.0,35.7401,35.8377,35.7401,35.7934,181346.0
2015-09-03 10:55:00,40.34,40.37,40.33,40.36,97176.0,35.7934,35.82,35.7845,35.8111,97176.0
2015-09-03 11:00:00,40.37,40.38,40.32,40.37,73278.0,35.82,35.8289,35.7756,35.82,73278.0
2015-09-03 11:05:00,40.37,40.43,40.34,40.37,265662.0,35.82,35.8732,35.7934,35.82,265662.0
2015-09-03 11:10:00,40.38,40.39,40.32,40.33,39946.0,35.8289,35.8377,35.7756,35.7845,39946.0
2015-09-03 11:15:00,40.33,40.34,40.29,40.32,55358.0,35.7845,35.7934,35.749,35.7756,55358.0
2015-09-03 11:20:00,40.32,40.33,40.27,40.27,176048.0,35.7756,35.7845,35.7313,35.7313,176048.0
2015-09-03 11:25:00,40.28,40.31,40.26,40.28,78672.0,35.7401,35.7668,35.7224,35.7401,78672.0
2015-09-03 11:30:00,40.28,40.29,40.23,40.23,58060.0,35.7401,35.749,35.6958,35.6958,58060.0
2015-09-03 11:35:00,40.23,40.26,40.2,40.22,47453.0,35.6958,35.7224,35.6692,35.6869,47453.0
2015-09-03 11:40:00,40.22,40.27,40.22,40.26,35661.0,35.6869,35.7313,35.6869,35.7224,35661.0
2015-09-03 11:45:00,40.25,40.27,40.21,40.22,106166.0,35.7135,35.7313,35.678,35.6869,106166.0
2015-09-03 11:50:00,40.22,40.23,40.17,40.21,37139.0,35.6869,35.6958,35.6425,35.678,37139.0
2015-09-03 11:55:00,40.2,40.24,40.19,40.24,29505.0,35.6692,35.7046,35.6603,35.7046,29505.0
2015-09-03 12:00:00,40.23,40.24,40.2,40.23,28794.0,35.6958,35.7046,35.6692,35.6958,28794.0
2015-09-03 12:05:00,40.24,40.27,40.24,40.26,26497.0,35.7046,35.7313,35.7046,35.7224,26497.0
2015-09-03 12:10:00,40.26,40.26,40.21,40.24,43836.0,35.7224,35.7224,35.678,35.7046,43836.0
2015-09-03 12:15:00,40.24,40.28,40.24,40.27,34799.0,35.7046,35.7401,35.7046,35.7313,34799.0
2015-09-03 12:20:00,40.27,40.3,40.25,40.28,22064.0,35.7313,35.7579,35.7135,35.7401,22064.0
2015-09-03 12:25:00,40.28,40.28,40.25,40.27,40759.0,35.7401,35.7401,35.7135,35.7313,40759.0
2015-09-03 12:30:00,40.27,40.28,40.17,40.18,61212.0,35.7313,35.7401,35.6425,35.6514,61212.0
2015-09-03 12:35:00,40.18,40.21,40.13,40.14,37653.0,35.6514,35.678,35.607,35.6159,37653.0
2015-09-03 12:40:00,40.14,40.17,40.09,40.17,118133.0,35.6159,35.6425,35.5716,35.6425,118133.0
2015-09-03 12:45:00,40.16,40.21,40.16,40.19,50533.0,35.6337,35.678,35.6337,35.6603,50533.0
2015-09-03 12:50:00,40.19,40.2,40.13,40.18,48437.0,35.6603,35.6692,35.607,35.6514,48437.0
2015-09-03 12:55:00,40.18,40.18,40.12,40.14,68582.0,35.6514,35.6514,35.5982,35.6159,68582.0
2015-09-03 13:00:00,40.14,40.14,40.1,40.11,38737.0,35.6159,35.6159,35.5804,35.5893,38737.0
2015-09-03 13:05:00,40.11,40.11,39.94,39.97,145644.0,35.5893,35.5893,35.4385,35.4651,145644.0
2015-09-03 13:10:00,39.96,40.01,39.93,40.0,86298.0,35.4562,35.5006,35.4296,35.4917,86298.0
2015-09-03 13:15:00,40.0,40.05,39.98,40.05,59742.0,35.4917,35.5361,35.474,35.5361,59742.0
2015-09-03 13:20:00,40.05,40.06,40.01,40.06,36862.0,35.5361,35.5449,35.5006,35.5449,36862.0
2015-09-03 13:25:00,40.06,40.11,40.05,40.09,34748.0,35.5449,35.5893,35.5361,35.5716,34748.0
2015-09-03 13:30:00,40.09,40.09,40.02,40.05,68110.0,35.5716,35.5716,35.5094,35.5361,68110.0
2015-09-03 13:35:00,40.05,40.06,40.0,40.02,68377.0,35.5361,35.5449,35.4917,35.5094,68377.0
2015-09-03 13:40:00,40.01,40.01,39.95,39.98,69650.0,35.5006,35.5006,35.4473,35.474,69650.0
2015-09-03 13:45:00,39.99,40.04,39.98,40.03,32784.0,35.4828,35.5272,35.474,35.5183,32784.0
2015-09-03 13:50:00,40.03,40.03,39.9,39.97,115566.0,35.5183,35.5183,35.403,35.4651,115566.0
2015-09-03 13:55:00,39.98,39.98,39.88,39.88,46725.0,35.474,35.474,35.3852,35.3852,46725.0
2015-09-03 14:00:00,39.87,39.91,39.84,39.91,39311.0,35.3763,35.4118,35.3497,35.4118,39311.0
2015-09-03 14:05:00,39.9,39.95,39.83,39.83,76181.0,35.403,35.4473,35.3409,35.3409,76181.0
2015-09-03 14:10:00,39.83,39.89,39.83,39.86,49102.0,35.3409,35.3941,35.3409,35.3675,49102.0
2015-09-03 14:15:00,39.86,39.93,39.86,39.92,65391.0,35.3675,35.4296,35.3675,35.4207,65391.0
2015-09-03 14:20:00,39.92,39.93,39.87,39.93,45014.0,35.4207,35.4296,35.3763,35.4296,45014.0
2015-09-03 14:25:00,39.93,40.0,39.93,40.0,85099.0,35.4296,35.4917,35.4296,35.4917,85099.0
2015-09-03 14:30:00,39.99,40.03,39.96,39.98,101221.0,35.4828,35.5183,35.4562,35.474,101221.0
2015-09-03 14:35:00,39.97,40.05,39.95,40.05,65455.0,35.4651,35.5361,35.4473,35.5361,65455.0
2015-09-03 14:40:00,40.05,40.1,40.01,40.1,36159.0,35.5361,35.5804,35.5006,35.5804,36159.0
2015-09-03 14:45:00,40.1,40.1,40.05,40.08,32062.0,35.5804,35.5804,35.5361,35.5627,32062.0
2015-09-03 14:50:00,40.07,40.07,40.02,40.04,111791.0,35.5538,35.5538,35.5094,35.5272,111791.0
2015-09-03 14:55:00,40.04,40.04,39.96,40.01,165195.0,35.5272,35.5272,35.4562,35.5006,165195.0
2015-09-03 15:00:00,40.02,40.06,40.02,40.04,63985.0,35.5094,35.5449,35.5094,35.5272,63985.0
2015-09-03 15:05:00,40.04,40.06,39.93,39.94,294714.0,35.5272,35.5449,35.4296,35.4385,294714.0
2015-09-03 15:10:00,39.95,40.04,39.95,40.04,169020.0,35.4473,35.5272,35.4473,35.5272,169020.0
2015-09-03 15:15:00,40.05,40.06,40.0,40.01,61005.0,35.5361,35.5449,35.4917,35.5006,61005.0
2015-09-03 15:20:00,40.02,40.04,39.97,39.97,228005.0,35.5094,35.5272,35.4651,35.4651,228005.0
2015-09-03 15:25:00,39.97,39.98,39.9,39.94,201031.0,35.4651,35.474,35.403,35.4385,201031.0
2015-09-03 15:30:00,39.93,39.95,39.88,39.91,139814.0,35.4296,35.4473,35.3852,35.4118,139814.0
2015-09-03 15:35:00,39.91,39.93,39.79,39.85,515609.0,35.4118,35.4296,35.3054,35.3586,515609.0
2015-09-03 15:40:00,39.85,39.91,39.79,39.86,260000.0,35.3586,35.4118,35.3054,35.3675,260000.0
2015-09-03 15:45:00,39.86,40.0,39.86,39.91,320759.0,35.3675,35.4917,35.3675,35.4118,320759.0
2015-09-03 15:50:00,39.92,39.99,39.92,39.97,252657.0,35.4207,35.4828,35.4207,35.4651,252657.0
2015-09-03 15:55:00,39.97,40.03,39.91,39.91,705420.0,35.4651,35.5183,35.4118,35.4118,705420.0
2015-09-04 09:30:00,39.38,39.49,39.33,39.42,329399.0,34.9416,35.0392,34.8972,34.9771,329399.0
2015-09-04 09:35:00,39.42,39.55,39.4,39.48,328095.0,34.9771,35.0924,34.9593,35.0303,328095.0
2015-09-04 09:40:00,39.48,39.57,39.45,39.57,466683.0,35.0303,35.1102,35.0037,35.1102,466683.0
2015-09-04 09:45:00,39.57,39.58,39.39,39.42,595970.0,35.1102,35.119,34.9504,34.9771,595970.0
2015-09-04 09:50:00,39.41,39.41,39.29,39.31,789488.0,34.9682,34.9682,34.8617,34.8795,789488.0
2015-09-04 09:55:00,39.31,39.38,39.28,39.37,272074.0,34.8795,34.9416,34.8528,34.9327,272074.0
2015-09-04 10:00:00,39.36,39.41,39.32,39.4,242999.0,34.9238,34.9682,34.8883,34.9593,242999.0
2015-09-04 10:05:00,39.39,39.43,39.35,39.43,145088.0,34.9504,34.9859,34.915,34.9859,145088.0
2015-09-04 10:10:00,39.43,39.46,39.38,39.43,171613.0,34.9859,35.0126,34.9416,34.9859,171613.0
2015-09-04 10:15:00,39.43,39.47,39.39,39.42,140610.0,34.9859,35.0214,34.9504,34.9771,140610.0
2015-09-04 10:20:00,39.41,39.48,39.39,39.45,189853.0,34.9682,35.0303,34.9504,35.0037,189853.0
2015-09-04 10:25:00,39.45,39.52,39.4,39.51,172391.0,35.0037,35.0658,34.9593,35.0569,172391.0
2015-09-04 10:30:00,39.5,39.58,39.5,39.53,174989.0,35.048,35.119,35.048,35.0747,174989.0
2015-09-04 10:35:00,39.54,39.55,39.48,39.54,61699.0,35.0835,35.0924,35.0303,35.0835,61699.0
2015-09-04 10:40:00,39.54,39.55,39.45,39.5,92475.0,35.0835,35.0924,35.0037,35.048,92475.0
2015-09-04 10:45:00,39.49,39.49,39.41,39.41,179234.0,35.0392,35.0392,34.9682,34.9682,179234.0
2015-09-04 10:50:00,39.41,39.45,39.39,39.43,80182.0,34.9682,35.0037,34.9504,34.9859,80182.0
2015-09-04 10:55:00,39.43,39.43,39.36,39.4,173067.0,34.9859,34.9859,34.9238,34.9593,173067.0
2015-09-04 11:00:00,39.41,39.46,39.38,39.38,75586.0,34.9682,35.0126,34.9416,34.9416,75586.0
2015-09-04 11:05:00,39.38,39.41,39.35,39.35,128840.0,34.9416,34.9682,34.915,34.915,128840.0
2015-09-04 11:10:00,39.35,39.39,39.33,39.38,79449.0,34.915,34.9504,34.8972,34.9416,79449.0
2015-09-04 11:15:00,39.38,39.41,39.37,39.39,76640.0,34.9416,34.9682,34.9327,34.9504,76640.0
2015-09-04 11:20:00,39.39,39.41,39.36,39.41,102950.0,34.9504,34.9682,34.9238,34.9682,102950.0
2015-09-04 11:25:00,39.41,39.43,39.38,39.42,115343.0,34.9682,34.9859,34.9416,34.9771,115343.0
2015-09-04 11:30:00,39.42,39.42,39.33,39.36,74094.0,34.9771,34.9771,34.8972,34.9238,74094.0
2015-09-04 11:35:00,39.36,39.37,39.33,39.36,146754.0,34.9238,34.9327,34.8972,34.9238,146754.0
2015-09-04 11:40:00,39.37,39.42,39.36,39.4,69023.0,34.9327,34.9771,34.9238,34.9593,69023.0
2015-09-04 11:45:00,39.4,39.47,39.38,39.46,76234.0,34.9593,35.0214,34.9416,35.0126,76234.0
2015-09-04 11:50:00,39.46,39.47,39.42,39.43,76437.0,35.0126,35.0214,34.9771,34.9859,76437.0
2015-09-04 11:55:00,39.43,39.46,39.4,39.41,78189.0,34.9859,35.0126,34.9593,34.9682,78189.0
2015-09-04 12:00:00,39.41,39.42,39.37,39.38,81312.0,34.9682,34.9771,34.9327,34.9416,81312.0
2015-09-04 12:05:00,39.39,39.43,39.36,39.41,77937.0,34.9504,34.9859,34.9238,34.9682,77937.0
2015-09-04 12:10:00,39.41,39.43,39.35,39.37,45005.0,34.9682,34.9859,34.915,34.9327,45005.0
2015-09-04 12:15:00,39.36,39.4,39.34,39.36,55342.0,34.9238,34.9593,34.9061,34.9238,55342.0
2015-09-04 12:20:00,39.35,39.35,39.3,39.31,194640.0,34.915,34.915,34.8706,34.8795,194640.0
2015-09-04 12:25:00,39.31,39.32,39.26,39.29,142440.0,34.8795,34.8883,34.8351,34.8617,142440.0
2015-09-04 12:30:00,39.3,39.33,39.24,39.33,112244.0,34.8706,34.8972,34.8174,34.8972,112244.0
2015-09-04 12:35:00,39.32,39.34,39.29,39.31,80806.0,34.8883,34.9061,34.8617,34.8795,80806.0
2015-09-04 12:40:00,39.31,39.31,39.26,39.27,71184.0,34.8795,34.8795,34.8351,34.844,71184.0
2015-09-04 12:45:00,39.27,39.32,39.24,39.3,63143.0,34.844,34.8883,34.8174,34.8706,63143.0
2015-09-04 12:50:00,39.3,39.33,39.28,39.3,38742.0,34.8706,34.8972,34.8528,34.8706,38742.0
2015-09-04 12:55:00,39.29,39.3,39.26,39.26,45290.0,34.8617,34.8706,34.8351,34.8351,45290.0
2015-09-04 13:00:00,39.26,39.28,39.2,39.24,73110.0,34.8351,34.8528,34.7819,34.8174,73110.0
2015-09-04 13:05:00,39.24,39.27,39.21,39.24,62313.0,34.8174,34.844,34.7907,34.8174,62313.0
2015-09-04 13:10:00,39.24,39.27,39.21,39.21,102868.0,34.8174,34.844,34.7907,34.7907,102868.0
2015-09-04 13:15:00,39.21,39.27,39.21,39.24,125957.0,34.7907,34.844,34.7907,34.8174,125957.0
2015-09-04 13:20:00,39.24,39.25,39.19,39.21,99512.0,34.8174,34.8262,34.773,34.7907,99512.0
2015-09-04 13:25:00,39.21,39.27,39.2,39.27,91152.0,34.7907,34.844,34.7819,34.844,91152.0
2015-09-04 13:30:00,39.26,39.31,39.24,39.3,84902.0,34.8351,34.8795,34.8174,34.8706,84902.0
2015-09-04 13:35:00,39.3,39.32,39.27,39.3,84749.0,34.8706,34.8883,34.844,34.8706,84749.0
2015-09-04 13:40:00,39.29,39.3,39.24,39.24,79229.0,34.8617,34.8706,34.8174,34.8174,79229.0
2015-09-04 13:45:00,39.25,39.28,39.24,39.26,36301.0,34.8262,34.8528,34.8174,34.8351,36301.0
2015-09-04 13:50:00,39.25,39.3,39.25,39.27,43426.0,34.8262,34.8706,34.8262,34.844,43426.0
2015-09-04 13:55:00,39.26,39.27,39.22,39.23,64889.0,34.8351,34.844,34.7996,34.8085,64889.0
2015-09-04 14:00:00,39.23,39.25,39.19,39.21,48263.0,34.8085,34.8262,34.773,34.7907,48263.0
2015-09-04 14:05:00,39.21,39.23,39.18,39.19,79285.0,34.7907,34.8085,34.7641,34.773,79285.0
2015-09-04 14:10:00,39.19,39.24,39.18,39.23,51771.0,34.773,34.8174,34.7641,34.8085,51771.0
2015-09-04 14:15:00,39.23,39.24,39.17,39.19,92351.0,34.8085,34.8174,34.7552,34.773,92351.0
2015-09-04 14:20:00,39.19,39.2,39.12,39.12,87594.0,34.773,34.7819,34.7109,34.7109,87594.0
2015-09-04 14:25:00,39.12,39.18,39.11,39.17,1094057.0,34.7109,34.7641,34.702,34.7552,1094057.0
2015-09-04 14:30:00,39.17,39.19,39.14,39.15,74590.0,34.7552,34.773,34.7286,34.7375,74590.0
2015-09-04 14:35:00,39.15,39.17,39.12,39.16,103699.0,34.7375,34.7552,34.7109,34.7464,103699.0
2015-09-04 14:40:00,39.16,39.22,39.15,39.22,73248.0,34.7464,34.7996,34.7375,34.7996,73248.0
2015-09-04 14:45:00,39.22,39.29,39.21,39.26,76162.0,34.7996,34.8617,34.7907,34.8351,76162.0
2015-09-04 14:50:00,39.26,39.27,39.22,39.25,68206.0,34.8351,34.844,34.7996,34.8262,68206.0
2015-09-04 14:55:00,39.25,39.31,39.23,39.3,73013.0,34.8262,34.8795,34.8085,34.8706,73013.0
2015-09-04 15:00:00,39.3,39.33,39.27,39.29,156211.0,34.8706,34.8972,34.844,34.8617,156211.0
2015-09-04 15:05:00,39.29,39.35,39.28,39.29,107359.0,34.8617,34.915,34.8528,34.8617,107359.0
2015-09-04 15:10:00,39.29,39.3,39.23,39.27,108608.0,34.8617,34.8706,34.8085,34.844,108608.0
2015-09-04 15:15:00,39.26,39.31,39.23,39.28,152015.0,34.8351,34.8795,34.8085,34.8528,152015.0
2015-09-04 15:20:00,39.28,39.31,39.25,39.26,122623.0,34.8528,34.8795,34.8262,34.8351,122623.0
2015-09-04 15:25:00,39.27,39.32,39.23,39.32,223159.0,34.844,34.8883,34.8085,34.8883,223159.0
2015-09-04 15:30:00,39.32,39.41,39.28,39.37,279388.0,34.8883,34.9682,34.8528,34.9327,279388.0
2015-09-04 15:35:00,39.37,39.43,39.35,39.35,180366.0,34.9327,34.9859,34.915,34.915,180366.0
2015-09-04 15:40:00,39.35,39.43,39.34,39.37,261534.0,34.915,34.9859,34.9061,34.9327,261534.0
2015-09-04 15:45:00,39.37,39.5,39.37,39.48,460367.0,34.9327,35.048,34.9327,35.0303,460367.0
2015-09-04 15:50:00,39.49,39.5,39.37,39.44,560628.0,35.0392,35.048,34.9327,34.9948,560628.0
2015-09-04 15:55:00,39.44,39.46,39.31,39.32,1030720.0,34.9948,35.0126,34.8795,34.8883,1030720.0
2015-09-08 09:30:00,40.05,40.15,40.04,40.13,299297.0,35.5361,35.6248,35.5272,35.607,299297.0
2015-09-08 09:35:00,40.13,40.18,40.09,40.13,263524.0,35.607,35.6514,35.5716,35.607,263524.0
2015-09-08 09:40:00,40.14,40.28,40.13,40.27,188886.0,35.6159,35.7401,35.607,35.7313,188886.0
2015-09-08 09:45:00,40.26,40.28,40.22,40.27,155833.0,35.7224,35.7401,35.6869,35.7313,155833.0
2015-09-08 09:50:00,40.28,40.3,40.21,40.22,133011.0,35.7401,35.7579,35.678,35.6869,133011.0
2015-09-08 09:55:00,40.22,40.23,40.17,40.18,130669.0,35.6869,35.6958,35.6425,35.6514,130669.0
2015-09-08 10:00:00,40.19,40.21,40.13,40.16,98926.0,35.6603,35.678,35.607,35.6337,98926.0
2015-09-08 10:05:00,40.16,40.19,40.08,40.09,156088.0,35.6337,35.6603,35.5627,35.5716,156088.0
2015-09-08 10:10:00,40.1,40.14,40.09,40.11,70558.0,35.5804,35.6159,35.5716,35.5893,70558.0
2015-09-08 10:15:00,40.1,40.12,40.08,40.11,45644.0,35.5804,35.5982,35.5627,35.5893,45644.0
2015-09-08 10:20:00,40.1,40.1,40.04,40.07,57328.0,35.5804,35.5804,35.5272,35.5538,57328.0
2015-09-08 10:25:00,40.07,40.14,40.04,40.12,124636.0,35.5538,35.6159,35.5272,35.5982,124636.0
2015-09-08 10:30:00,40.12,40.15,40.08,40.09,52089.0,35.5982,35.6248,35.5627,35.5716,52089.0
2015-09-08 10:35:00,40.09,40.1,40.04,40.05,45686.0,35.5716,35.5804,35.5272,35.5361,45686.0
2015-09-08 10:40:00,40.05,40.05,39.95,40.0,145628.0,35.5361,35.5361,35.4473,35.4917,145628.0
2015-09-08 10:45:00,40.0,40.04,39.97,40.02,42322.0,35.4917,35.5272,35.4651,35.5094,42322.0
2015-09-08 10:50:00,40.02,40.04,39.99,40.0,69582.0,35.5094,35.5272,35.4828,35.4917,69582.0
2015-09-08 10:55:00,40.0,40.09,39.99,40.08,186455.0,35.4917,35.5716,35.4828,35.5627,186455.0
2015-09-08 11:00:00,40.07,40.09,40.04,40.05,83592.0,35.5538,35.5716,35.5272,35.5361,83592.0
2015-09-08 11:05:00,40.06,40.07,40.02,40.05,58360.0,35.5449,35.5538,35.5094,35.5361,58360.0
2015-09-08 11:10:00,40.05,40.09,40.04,40.04,68173.0,35.5361,35.5716,35.5272,35.5272,68173.0
2015-09-08 11:15:00,40.05,40.09,40.04,40.07,43313.0,35.5361,35.5716,35.5272,35.5538,43313.0
2015-09-08 11:20:00,40.06,40.13,40.04,40.12,48878.0,35.5449,35.607,35.5272,35.5982,48878.0
2015-09-08 11:25:00,40.12,40.14,40.1,40.12,215590.0,35.5982,35.6159,35.5804,35.5982,215590.0
2015-09-08 11:30:00,40.11,40.12,40.06,40.07,44490.0,35.5893,35.5982,35.5449,35.5538,44490.0
2015-09-08 11:35:00,40.08,40.1,40.07,40.08,33784.0,35.5627,35.5804,35.5538,35.5627,33784.0
2015-09-08 11:40:00,40.07,40.1,40.06,40.1,52914.0,35.5538,35.5804,35.5449,35.5804,52914.0
2015-09-08 11:45:00,40.1,40.11,40.07,40.07,48372.0,35.5804,35.5893,35.5538,35.5538,48372.0
2015-09-08 11:50:00,40.07,40.09,40.01,40.01,690020.0,35.5538,35.5716,35.5006,35.5006,690020.0
2015-09-08 11:55:00,40.02,40.02,39.99,40.01,159789.0,35.5094,35.5094,35.4828,35.5006,159789.0
2015-09-08 12:00:00,40.01,40.03,39.98,40.0,34337.0,35.5006,35.5183,35.474,35.4917,34337.0
2015-09-08 12:05:00,40.01,40.06,40.0,40.05,59324.0,35.5006,35.5449,35.4917,35.5361,59324.0
2015-09-08 12:10:00,40.05,40.08,40.04,40.08,59285.0,35.5361,35.5627,35.5272,35.5627,59285.0
2015-09-08 12:15:00,40.09,40.14,40.08,40.11,88653.0,35.5716,35.6159,35.5627,35.5893,88653.0
2015-09-08 12:20:00,40.11,40.13,40.1,40.12,280181.0,35.5893,35.607,35.5804,35.5982,280181.0
2015-09-08 12:25:00,40.11,40.17,40.11,40.16,76649.0,35.5893,35.6425,35.5893,35.6337,76649.0
2015-09-08 12:30:00,40.16,40.18,40.13,40.15,54191.0,35.6337,35.6514,35.607,35.6248,54191.0
2015-09-08 12:35:00,40.15,40.16,40.11,40.13,25152.0,35.6248,35.6337,35.5893,35.607,25152.0
2015-09-08 12:40:00,40.12,40.15,40.11,40.13,76540.0,35.5982,35.6248,35.5893,35.607,76540.0
2015-09-08 12:45:00,40.13,40.14,40.11,40.13,20963.0,35.607,35.6159,35.5893,35.607,20963.0
2015-09-08 12:50:00,40.13,40.14,40.1,40.11,31173.0,35.607,35.6159,35.5804,35.5893,31173.0
2015-09-08 12:55:00,40.12,40.12,40.05,40.05,25764.0,35.5982,35.5982,35.5361,35.5361,25764.0
2015-09-08 13:00:00,40.05,40.08,40.02,40.02,50851.0,35.5361,35.5627,35.5094,35.5094,50851.0
2015-09-08 13:05:00,40.02,40.02,39.99,40.01,58577.0,35.5094,35.5094,35.4828,35.5006,58577.0
2015-09-08 13:10:00,40.01,40.03,40.0,40.02,60001.0,35.5006,35.5183,35.4917,35.5094,60001.0
2015-09-08 13:15:00,40.02,40.05,39.98,39.98,64280.0,35.5094,35.5361,35.474,35.474,64280.0
2015-09-08 13:20:00,39.98,40.01,39.96,39.97,29720.0,35.474,35.5006,35.4562,35.4651,29720.0
2015-09-08 13:25:00,39.97,39.99,39.95,39.99,26889.0,35.4651,35.4828,35.4473,35.4828,26889.0
2015-09-08 13:30:00,39.99,40.01,39.95,40.01,26397.0,35.4828,35.5006,35.4473,35.5006,26397.0
2015-09-08 13:35:00,40.01,40.05,39.98,40.05,52763.0,35.5006,35.5361,35.474,35.5361,52763.0
2015-09-08 13:40:00,40.05,40.08,40.04,40.05,31519.0,35.5361,35.5627,35.5272,35.5361,31519.0
2015-09-08 13:45:00,40.06,40.1,40.05,40.1,21687.0,35.5449,35.5804,35.5361,35.5804,21687.0
2015-09-08 13:50:00,40.1,40.11,40.08,40.1,25253.0,35.5804,35.5893,35.5627,35.5804,25253.0
2015-09-08 13:55:00,40.11,40.13,40.1,40.13,29753.0,35.5893,35.607,35.5804,35.607,29753.0
2015-09-08 14:00:00,40.13,40.15,40.12,40.13,41329.0,35.607,35.6248,35.5982,35.607,41329.0
2015-09-08 14:05:00,40.13,40.16,40.12,40.16,44520.0,35.607,35.6337,35.5982,35.6337,44520.0
2015-09-08 14:10:00,40.15,40.15,40.12,40.14,53376.0,35.6248,35.6248,35.5982,35.6159,53376.0
2015-09-08 14:15:00,40.14,40.2,40.14,40.19,66295.0,35.6159,35.6692,35.6159,35.6603,66295.0
2015-09-08 14:20:00,40.2,40.22,40.18,40.21,66611.0,35.6692,35.6869,35.6514,35.678,66611.0
2015-09-08 14:25:00,40.22,40.23,40.19,40.22,52713.0,35.6869,35.6958,35.6603,35.6869,52713.0
2015-09-08 14:30:00,40.23,40.24,40.2,40.23,38679.0,35.6958,35.7046,35.6692,35.6958,38679.0
2015-09-08 14:35:00,40.23,40.3,40.22,40.27,192699.0,35.6958,35.7579,35.6869,35.7313,192699.0
2015-09-08 14:40:00,40.28,40.31,40.28,40.3,66159.0,35.7401,35.7668,35.7401,35.7579,66159.0
2015-09-08 14:45:00,40.3,40.32,40.26,40.27,36716.0,35.7579,35.7756,35.7224,35.7313,36716.0
2015-09-08 14:50:00,40.27,40.31,40.27,40.29,48513.0,35.7313,35.7668,35.7313,35.749,48513.0
2015-09-08 14:55:00,40.28,40.29,40.23,40.26,85550.0,35.7401,35.749,35.6958,35.7224,85550.0
2015-09-08 15:00:00,40.26,40.29,40.25,40.28,47029.0,35.7224,35.749,35.7135,35.7401,47029.0
2015-09-08 15:05:00,40.28,40.28,40.24,40.26,42876.0,35.7401,35.7401,35.7046,35.7224,42876.0
2015-09-08 15:10:00,40.26,40.29,40.25,40.26,43342.0,35.7224,35.749,35.7135,35.7224,43342.0
2015-09-08 15:15:00,40.26,40.28,40.24,40.27,76047.0,35.7224,35.7401,35.7046,35.7313,76047.0
2015-09-08 15:20:00,40.26,40.27,40.21,40.23,182520.0,35.7224,35.7313,35.678,35.6958,182520.0
2015-09-08 15:25:00,40.23,40.32,40.22,40.3,69624.0,35.6958,35.7756,35.6869,35.7579,69624.0
2015-09-08 15:30:00,40.31,40.32,40.28,40.3,90027.0,35.7668,35.7756,35.7401,35.7579,90027.0
2015-09-08 15:35:00,40.3,40.39,40.3,40.38,250421.0,35.7579,35.8377,35.7579,35.8289,250421.0
2015-09-08 15:40:00,40.38,40.39,40.34,40.34,141059.0,35.8289,35.8377,35.7934,35.7934,141059.0
2015-09-08 15:45:00,40.35,40.38,40.33,40.38,187095.0,35.8022,35.8289,35.7845,35.8289,187095.0
2015-09-08 15:50:00,40.38,40.4,40.34,40.39,279679.0,35.8289,35.8466,35.7934,35.8377,279679.0
2015-09-08 15:55:00,40.4,40.43,40.37,40.38,743234.0,35.8466,35.8732,35.82,35.8289,743234.0
2015-09-09 09:30:00,40.66,40.81,40.66,40.74,204073.0,36.0773,36.2104,36.0773,36.1483,204073.0
2015-09-09 09:35:00,40.74,40.86,40.74,40.77,166245.0,36.1483,36.2548,36.1483,36.1749,166245.0
2015-09-09 09:40:00,40.77,40.78,40.72,40.73,343030.0,36.1749,36.1838,36.1305,36.1394,343030.0
2015-09-09 09:45:00,40.73,40.75,40.64,40.64,113480.0,36.1394,36.1572,36.0596,36.0596,113480.0
2015-09-09 09:50:00,40.65,40.68,40.63,40.67,118135.0,36.0684,36.0951,36.0507,36.0862,118135.0
2015-09-09 09:55:00,40.67,40.7,40.65,40.68,107810.0,36.0862,36.1128,36.0684,36.0951,107810.0
2015-09-09 10:00:00,40.68,40.7,40.61,40.62,132038.0,36.0951,36.1128,36.0329,36.0418,132038.0
2015-09-09 10:05:00,40.62,40.63,40.57,40.6,92390.0,36.0418,36.0507,35.9975,36.0241,92390.0
2015-09-09 10:10:00,40.59,40.63,40.57,40.58,155525.0,36.0152,36.0507,35.9975,36.0063,155525.0
2015-09-09 10:15:00,40.57,40.58,40.52,40.53,68461.0,35.9975,36.0063,35.9531,35.962,68461.0
2015-09-09 10:20:00,40.53,40.58,40.49,40.57,46921.0,35.962,36.0063,35.9265,35.9975,46921.0
2015-09-09 10:25:00,40.57,40.6,40.54,40.55,177577.0,35.9975,36.0241,35.9708,35.9797,177577.0
2015-09-09 10:30:00,40.56,40.6,40.53,40.53,139820.0,35.9886,36.0241,35.962,35.962,139820.0
2015-09-09 10:35:00,40.52,40.52,40.44,40.5,156340.0,35.9531,35.9531,35.8821,35.9353,156340.0
2015-09-09 10:40:00,40.49,40.49,40.42,40.47,113096.0,35.9265,35.9265,35.8644,35.9087,113096.0
2015-09-09 10:45:00,40.47,40.49,40.45,40.49,44039.0,35.9087,35.9265,35.891,35.9265,44039.0
2015-09-09 10:50:00,40.48,40.48,40.4,40.4,94633.0,35.9176,35.9176,35.8466,35.8466,94633.0
2015-09-09 10:55:00,40.39,40.44,40.39,40.44,174838.0,35.8377,35.8821,35.8377,35.8821,174838.0
2015-09-09 11:00:00,40.44,40.49,40.43,40.48,59829.0,35.8821,35.9265,35.8732,35.9176,59829.0
2015-09-09 11:05:00,40.49,40.5,40.46,40.49,46101.0,35.9265,35.9353,35.8999,35.9265,46101.0
2015-09-09 11:10:00,40.5,40.56,40.5,40.55,56659.0,35.9353,35.9886,35.9353,35.9797,56659.0
2015-09-09 11:15:00,40.55,40.55,40.51,40.51,32411.0,35.9797,35.9797,35.9442,35.9442,32411.0
2015-09-09 11:20:00,40.51,40.51,40.45,40.48,121880.0,35.9442,35.9442,35.891,35.9176,121880.0
2015-09-09 11:25:00,40.48,40.48,40.43,40.45,73334.0,35.9176,35.9176,35.8732,35.891,73334.0
2015-09-09 11:30:00,40.45,40.52,40.44,40.49,86698.0,35.891,35.9531,35.8821,35.9265,86698.0
2015-09-09 11:35:00,40.49,40.51,40.47,40.47,44248.0,35.9265,35.9442,35.9087,35.9087,44248.0
2015-09-09 11:40:00,40.46,40.47,40.4,40.44,131719.0,35.8999,35.9087,35.8466,35.8821,131719.0
2015-09-09 11:45:00,40.42,40.46,40.42,40.43,22783.0,35.8644,35.8999,35.8644,35.8732,22783.0
2015-09-09 11:50:00,40.42,40.45,40.4,40.45,68892.0,35.8644,35.891,35.8466,35.891,68892.0
2015-09-09 11:55:00,40.45,40.51,40.44,40.49,54903.0,35.891,35.9442,35.8821,35.9265,54903.0
2015-09-09 12:00:00,40.49,40.52,40.48,40.5,27449.0,35.9265,35.9531,35.9176,35.9353,27449.0
2015-09-09 12:05:00,40.5,40.54,40.47,40.52,79457.0,35.9353,35.9708,35.9087,35.9531,79457.0
2015-09-09 12:10:00,40.52,40.53,40.5,40.52,42252.0,35.9531,35.962,35.9353,35.9531,42252.0
2015-09-09 12:15:00,40.53,40.58,40.52,40.58,70063.0,35.962,36.0063,35.9531,36.0063,70063.0
2015-09-09 12:20:00,40.58,40.61,40.58,40.59,53222.0,36.0063,36.0329,36.0063,36.0152,53222.0
2015-09-09 12:25:00,40.59,40.61,40.57,40.61,29644.0,36.0152,36.0329,35.9975,36.0329,29644.0
2015-09-09 12:30:00,40.62,40.64,40.6,40.61,22232.0,36.0418,36.0596,36.0241,36.0329,22232.0
2015-09-09 12:35:00,40.61,40.62,40.57,40.58,48143.0,36.0329,36.0418,35.9975,36.0063,48143.0
2015-09-09 12:40:00,40.58,40.62,40.57,40.6,26590.0,36.0063,36.0418,35.9975,36.0241,26590.0
2015-09-09 12:45:00,40.6,40.62,40.56,40.56,23896.0,36.0241,36.0418,35.9886,35.9886,23896.0
2015-09-09 12:50:00,40.56,40.56,40.51,40.54,30755.0,35.9886,35.9886,35.9442,35.9708,30755.0
2015-09-09 12:55:00,40.53,40.53,40.5,40.52,44676.0,35.962,35.962,35.9353,35.9531,44676.0
2015-09-09 13:00:00,40.53,40.55,40.49,40.54,62971.0,35.962,35.9797,35.9265,35.9708,62971.0
2015-09-09 13:05:00,40.54,40.57,40.53,40.54,54265.0,35.9708,35.9975,35.962,35.9708,54265.0
2015-09-09 13:10:00,40.55,40.6,40.54,40.57,42610.0,35.9797,36.0241,35.9708,35.9975,42610.0
2015-09-09 13:15:00,40.57,40.66,40.57,40.66,33360.0,35.9975,36.0773,35.9975,36.0773,33360.0
2015-09-09 13:20:00,40.66,40.68,40.57,40.59,36040.0,36.0773,36.0951,35.9975,36.0152,36040.0
2015-09-09 13:25:00,40.59,40.59,40.49,40.5,79265.0,36.0152,36.0152,35.9265,35.9353,79265.0
2015-09-09 13:30:00,40.49,40.49,40.4,40.45,101721.0,35.9265,35.9265,35.8466,35.891,101721.0
2015-09-09 13:35:00,40.46,40.46,40.39,40.39,63471.0,35.8999,35.8999,35.8377,35.8377,63471.0
2015-09-09 13:40:00,40.4,40.43,40.38,40.39,89036.0,35.8466,35.8732,35.8289,35.8377,89036.0
2015-09-09 13:45:00,40.39,40.43,40.35,40.36,36497.0,35.8377,35.8732,35.8022,35.8111,36497.0
2015-09-09 13:50:00,40.36,40.36,40.27,40.34,132307.0,35.8111,35.8111,35.7313,35.7934,132307.0
2015-09-09 13:55:00,40.36,40.36,40.26,40.26,60922.0,35.8111,35.8111,35.7224,35.7224,60922.0
2015-09-09 14:00:00,40.27,40.3,40.22,40.28,78403.0,35.7313,35.7579,35.6869,35.7401,78403.0
2015-09-09 14:05:00,40.28,40.32,40.22,40.3,83651.0,35.7401,35.7756,35.6869,35.7579,83651.0
2015-09-09 14:10:00,40.31,40.37,40.31,40.34,54190.0,35.7668,35.82,35.7668,35.7934,54190.0
2015-09-09 14:15:00,40.34,40.34,40.31,40.32,38343.0,35.7934,35.7934,35.7668,35.7756,38343.0
2015-09-09 14:20:00,40.32,40.32,40.22,40.24,190985.0,35.7756,35.7756,35.6869,35.7046,190985.0
2015-09-09 14:25:00,40.25,40.29,40.19,40.24,52982.0,35.7135,35.749,35.6603,35.7046,52982.0
2015-09-09 14:30:00,40.24,40.25,40.17,40.17,47533.0,35.7046,35.7135,35.6425,35.6425,47533.0
2015-09-09 14:35:00,40.18,40.25,40.18,40.2,42863.0,35.6514,35.7135,35.6514,35.6692,42863.0
2015-09-09 14:40:00,40.19,40.21,40.07,40.1,205403.0,35.6603,35.678,35.5538,35.5804,205403.0
2015-09-09 14:45:00,40.1,40.16,40.1,40.15,51311.0,35.5804,35.6337,35.5804,35.6248,51311.0
2015-09-09 14:50:00,40.14,40.22,40.12,40.2,87950.0,35.6159,35.6869,35.5982,35.6692,87950.0
2015-09-09 14:55:00,40.2,40.24,40.18,40.19,83591.0,35.6692,35.7046,35.6514,35.6603,83591.0
2015-09-09 15:00:00,40.2,40.25,40.11,40.25,254609.0,35.6692,35.7135,35.5893,35.7135,254609.0
2015-09-09 15:05:00,40.24,40.28,40.22,40.25,80071.0,35.7046,35.7401,35.6869,35.7135,80071.0
2015-09-09 15:10:00,40.25,40.25,40.15,40.22,176294.0,35.7135,35.7135,35.6248,35.6869,176294.0
2015-09-09 15:15:00,40.21,40.28,40.15,40.23,248511.0,35.678,35.7401,35.6248,35.6958,248511.0
2015-09-09 15:20:00,40.23,40.26,40.21,40.23,92783.0,35.6958,35.7224,35.678,35.6958,92783.0
2015-09-09 15:25:00,40.23,40.24,40.08,40.11,180234.0,35.6958,35.7046,35.5627,35.5893,180234.0
2015-09-09 15:30:00,40.12,40.12,39.98,40.05,200001.0,35.5982,35.5982,35.474,35.5361,200001.0
2015-09-09 15:35:00,40.04,40.08,39.97,39.98,185252.0,35.5272,35.5627,35.4651,35.474,185252.0
2015-09-09 15:40:00,39.98,39.98,39.87,39.88,321961.0,35.474,35.474,35.3763,35.3852,321961.0
2015-09-09 15:45:00,39.88,39.92,39.81,39.86,416874.0,35.3852,35.4207,35.3231,35.3675,416874.0
2015-09-09 15:50:00,39.86,39.9,39.8,39.82,288069.0,35.3675,35.403,35.3142,35.332,288069.0
2015-09-09 15:55:00,39.82,39.9,39.78,39.87,1136857.0,35.332,35.403,35.2965,35.3763,1136857.0
2015-09-10 09:30:00,39.81,39.95,39.8,39.85,246595.0,35.3231,35.4473,35.3142,35.3586,246595.0
2015-09-10 09:35:00,39.85,39.99,39.8,39.98,194527.0,35.3586,35.4828,35.3142,35.474,194527.0
2015-09-10 09:40:00,39.98,40.06,39.95,39.98,206947.0,35.474,35.5449,35.4473,35.474,206947.0
2015-09-10 09:45:00,39.96,40.06,39.96,40.01,232403.0,35.4562,35.5449,35.4562,35.5006,232403.0
2015-09-10 09:50:00,40.0,40.04,39.91,39.94,145323.0,35.4917,35.5272,35.4118,35.4385,145323.0
2015-09-10 09:55:00,39.94,39.96,39.86,39.86,210407.0,35.4385,35.4562,35.3675,35.3675,210407.0
2015-09-10 10:00:00,39.87,39.93,39.81,39.84,274619.0,35.3763,35.4296,35.3231,35.3497,274619.0
2015-09-10 10:05:00,39.84,39.91,39.84,39.86,129245.0,35.3497,35.4118,35.3497,35.3675,129245.0
2015-09-10 10:10:00,39.86,39.86,39.79,39.81,72058.0,35.3675,35.3675,35.3054,35.3231,72058.0
2015-09-10 10:15:00,39.81,39.92,39.79,39.91,149058.0,35.3231,35.4207,35.3054,35.4118,149058.0
2015-09-10 10:20:00,39.91,39.96,39.89,39.9,127969.0,35.4118,35.4562,35.3941,35.403,127969.0
2015-09-10 10:25:00,39.9,39.94,39.88,39.94,48337.0,35.403,35.4385,35.3852,35.4385,48337.0
2015-09-10 10:30:00,39.95,40.05,39.95,40.05,107902.0,35.4473,35.5361,35.4473,35.5361,107902.0
2015-09-10 10:35:00,40.05,40.15,40.05,40.14,127564.0,35.5361,35.6248,35.5361,35.6159,127564.0
2015-09-10 10:40:00,40.14,40.19,40.14,40.17,119850.0,35.6159,35.6603,35.6159,35.6425,119850.0
2015-09-10 10:45:00,40.18,40.24,40.17,40.24,84151.0,35.6514,35.7046,35.6425,35.7046,84151.0
2015-09-10 10:50:00,40.24,40.31,40.23,40.24,78976.0,35.7046,35.7668,35.6958,35.7046,78976.0
2015-09-10 10:55:00,40.25,40.27,40.19,40.21,35049.0,35.7135,35.7313,35.6603,35.678,35049.0
2015-09-10 11:00:00,40.21,40.22,40.16,40.16,83040.0,35.678,35.6869,35.6337,35.6337,83040.0
2015-09-10 11:05:00,40.16,40.19,40.12,40.13,57673.0,35.6337,35.6603,35.5982,35.607,57673.0
2015-09-10 11:10:00,40.13,40.14,40.08,40.08,37632.0,35.607,35.6159,35.5627,35.5627,37632.0
2015-09-10 11:15:00,40.09,40.09,40.02,40.02,212550.0,35.5716,35.5716,35.5094,35.5094,212550.0
2015-09-10 11:20:00,40.03,40.04,39.99,40.02,261716.0,35.5183,35.5272,35.4828,35.5094,261716.0
2015-09-10 11:25:00,40.02,40.07,39.99,40.07,96797.0,35.5094,35.5538,35.4828,35.5538,96797.0
2015-09-10 11:30:00,40.07,40.09,40.04,40.06,63177.0,35.5538,35.5716,35.5272,35.5449,63177.0
2015-09-10 11:35:00,40.05,40.18,40.05,40.17,139283.0,35.5361,35.6514,35.5361,35.6425,139283.0
2015-09-10 11:40:00,40.16,40.22,40.12,40.2,79598.0,35.6337,35.6869,35.5982,35.6692,79598.0
2015-09-10 11:45:00,40.2,40.21,40.12,40.13,89489.0,35.6692,35.678,35.5982,35.607,89489.0
2015-09-10 11:50:00,40.13,40.16,40.1,40.15,34587.0,35.607,35.6337,35.5804,35.6248,34587.0
2015-09-10 11:55:00,40.16,40.2,40.13,40.17,98191.0,35.6337,35.6692,35.607,35.6425,98191.0
2015-09-10 12:00:00,40.18,40.21,40.16,40.2,66915.0,35.6514,35.678,35.6337,35.6692,66915.0
2015-09-10 12:05:00,40.21,40.29,40.17,40.28,120751.0,35.678,35.749,35.6425,35.7401,120751.0
2015-09-10 12:10:00,40.28,40.28,40.22,40.23,52487.0,35.7401,35.7401,35.6869,35.6958,52487.0
2015-09-10 12:15:00,40.24,40.27,40.17,40.17,54253.0,35.7046,35.7313,35.6425,35.6425,54253.0
2015-09-10 12:20:00,40.17,40.2,40.16,40.16,76653.0,35.6425,35.6692,35.6337,35.6337,76653.0
2015-09-10 12:25:00,40.17,40.21,40.13,40.15,118524.0,35.6425,35.678,35.607,35.6248,118524.0
2015-09-10 12:30:00,40.15,40.2,40.12,40.19,37221.0,35.6248,35.6692,35.5982,35.6603,37221.0
2015-09-10 12:35:00,40.19,40.22,40.18,40.22,70346.0,35.6603,35.6869,35.6514,35.6869,70346.0
2015-09-10 12:40:00,40.22,40.22,40.17,40.19,92151.0,35.6869,35.6869,35.6425,35.6603,92151.0
2015-09-10 12:45:00,40.2,40.27,40.18,40.26,140285.0,35.6692,35.7313,35.6514,35.7224,140285.0
2015-09-10 12:50:00,40.26,40.26,40.23,40.25,64162.0,35.7224,35.7224,35.6958,35.7135,64162.0
2015-09-10 12:55:00,40.25,40.26,40.18,40.22,62307.0,35.7135,35.7224,35.6514,35.6869,62307.0
2015-09-10 13:00:00,40.22,40.22,40.17,40.18,43256.0,35.6869,35.6869,35.6425,35.6514,43256.0
2015-09-10 13:05:00,40.19,40.22,40.18,40.2,70006.0,35.6603,35.6869,35.6514,35.6692,70006.0
2015-09-10 13:10:00,40.2,40.24,40.17,40.17,61909.0,35.6692,35.7046,35.6425,35.6425,61909.0
2015-09-10 13:15:00,40.18,40.22,40.18,40.21,50847.0,35.6514,35.6869,35.6514,35.678,50847.0
2015-09-10 13:20:00,40.21,40.29,40.18,40.28,155642.0,35.678,35.749,35.6514,35.7401,155642.0
2015-09-10 13:25:00,40.28,40.38,40.26,40.38,230854.0,35.7401,35.8289,35.7224,35.8289,230854.0
2015-09-10 13:30:00,40.39,40.43,40.36,40.41,94923.0,35.8377,35.8732,35.8111,35.8555,94923.0
2015-09-10 13:35:00,40.41,40.5,40.4,40.46,497081.0,35.8555,35.9353,35.8466,35.8999,497081.0
2015-09-10 13:40:00,40.47,40.48,40.4,40.43,119777.0,35.9087,35.9176,35.8466,35.8732,119777.0
2015-09-10 13:45:00,40.42,40.43,40.37,40.42,156647.0,35.8644,35.8732,35.82,35.8644,156647.0
2015-09-10 13:50:00,40.41,40.45,40.36,40.37,79928.0,35.8555,35.891,35.8111,35.82,79928.0
2015-09-10 13:55:00,40.37,40.4,40.35,40.39,114555.0,35.82,35.8466,35.8022,35.8377,114555.0
2015-09-10 14:00:00,40.4,40.43,40.35,40.39,155844.0,35.8466,35.8732,35.8022,35.8377,155844.0
2015-09-10 14:05:00,40.38,40.4,40.36,40.36,114664.0,35.8289,35.8466,35.8111,35.8111,114664.0
2015-09-10 14:10:00,40.37,40.41,40.36,40.38,47337.0,35.82,35.8555,35.8111,35.8289,47337.0
2015-09-10 14:15:00,40.39,40.39,40.3,40.32,124378.0,35.8377,35.8377,35.7579,35.7756,124378.0
2015-09-10 14:20:00,40.31,40.34,40.29,40.33,69976.0,35.7668,35.7934,35.749,35.7845,69976.0
2015-09-10 14:25:00,40.33,40.34,40.32,40.34,32169.0,35.7845,35.7934,35.7756,35.7934,32169.0
2015-09-10 14:30:00,40.34,40.39,40.33,40.36,88941.0,35.7934,35.8377,35.7845,35.8111,88941.0
2015-09-10 14:35:00,40.36,40.38,40.34,40.37,32006.0,35.8111,35.8289,35.7934,35.82,32006.0
2015-09-10 14:40:00,40.37,40.42,40.36,40.37,318352.0,35.82,35.8644,35.8111,35.82,318352.0
2015-09-10 14:45:00,40.37,40.38,40.32,40.33,985062.0,35.82,35.8289,35.7756,35.7845,985062.0
2015-09-10 14:50:00,40.34,40.36,40.3,40.33,182285.0,35.7934,35.8111,35.7579,35.7845,182285.0
2015-09-10 14:55:00,40.32,40.32,40.24,40.24,97751.0,35.7756,35.7756,35.7046,35.7046,97751.0
2015-09-10 15:00:00,40.23,40.25,40.16,40.19,140522.0,35.6958,35.7135,35.6337,35.6603,140522.0
2015-09-10 15:05:00,40.19,40.23,40.18,40.22,86883.0,35.6603,35.6958,35.6514,35.6869,86883.0
2015-09-10 15:10:00,40.23,40.25,40.2,40.24,59779.0,35.6958,35.7135,35.6692,35.7046,59779.0
2015-09-10 15:15:00,40.24,40.31,40.22,40.23,123825.0,35.7046,35.7668,35.6869,35.6958,123825.0
2015-09-10 15:20:00,40.23,40.27,40.17,40.19,263087.0,35.6958,35.7313,35.6425,35.6603,263087.0
2015-09-10 15:25:00,40.19,40.22,40.14,40.19,204336.0,35.6603,35.6869,35.6159,35.6603,204336.0
2015-09-10 15:30:00,40.18,40.18,40.1,40.14,201958.0,35.6514,35.6514,35.5804,35.6159,201958.0
2015-09-10 15:35:00,40.14,40.18,40.1,40.15,205671.0,35.6159,35.6514,35.5804,35.6248,205671.0
2015-09-10 15:40:00,40.14,40.16,40.07,40.15,309069.0,35.6159,35.6337,35.5538,35.6248,309069.0
2015-09-10 15:45:00,40.14,40.19,40.09,40.17,299728.0,35.6159,35.6603,35.5716,35.6425,299728.0
2015-09-10 15:50:00,40.18,40.23,40.15,40.22,320250.0,35.6514,35.6958,35.6248,35.6869,320250.0
2015-09-10 15:55:00,40.21,40.28,40.2,40.26,496102.0,35.678,35.7401,35.6692,35.7224,496102.0
2015-09-11 09:30:00,39.99,40.13,39.99,40.06,198841.0,35.4828,35.607,35.4828,35.5449,198841.0
2015-09-11 09:35:00,40.06,40.18,40.03,40.16,333679.0,35.5449,35.6514,35.5183,35.6337,333679.0
2015-09-11 09:40:00,40.14,40.16,40.09,40.12,168851.0,35.6159,35.6337,35.5716,35.5982,168851.0
2015-09-11 09:45:00,40.12,40.12,40.05,40.06,115431.0,35.5982,35.5982,35.5361,35.5449,115431.0
2015-09-11 09:50:00,40.07,40.08,40.03,40.06,39311.0,35.5538,35.5627,35.5183,35.5449,39311.0
2015-09-11 09:55:00,40.06,40.11,40.01,40.02,123665.0,35.5449,35.5893,35.5006,35.5094,123665.0
2015-09-11 10:00:00,40.02,40.07,39.98,40.02,133628.0,35.5094,35.5538,35.474,35.5094,133628.0
2015-09-11 10:05:00,40.02,40.08,39.99,40.07,87177.0,35.5094,35.5627,35.4828,35.5538,87177.0
2015-09-11 10:10:00,40.06,40.09,40.05,40.07,74651.0,35.5449,35.5716,35.5361,35.5538,74651.0
2015-09-11 10:15:00,40.08,40.13,40.05,40.12,43690.0,35.5627,35.607,35.5361,35.5982,43690.0
2015-09-11 10:20:00,40.12,40.15,40.12,40.13,26712.0,35.5982,35.6248,35.5982,35.607,26712.0
2015-09-11 10:25:00,40.14,40.15,40.09,40.09,57091.0,35.6159,35.6248,35.5716,35.5716,57091.0
2015-09-11 10:30:00,40.09,40.12,40.07,40.11,80047.0,35.5716,35.5982,35.5538,35.5893,80047.0
2015-09-11 10:35:00,40.1,40.11,40.05,40.11,54493.0,35.5804,35.5893,35.5361,35.5893,54493.0
2015-09-11 10:40:00,40.12,40.16,40.1,40.15,81091.0,35.5982,35.6337,35.5804,35.6248,81091.0
2015-09-11 10:45:00,40.16,40.18,40.12,40.14,46177.0,35.6337,35.6514,35.5982,35.6159,46177.0
2015-09-11 10:50:00,40.13,40.13,40.06,40.07,48767.0,35.607,35.607,35.5449,35.5538,48767.0
2015-09-11 10:55:00,40.07,40.08,40.04,40.06,91203.0,35.5538,35.5627,35.5272,35.5449,91203.0
2015-09-11 11:00:00,40.07,40.11,40.04,40.05,230910.0,35.5538,35.5893,35.5272,35.5361,230910.0
2015-09-11 11:05:00,40.06,40.11,40.05,40.08,85253.0,35.5449,35.5893,35.5361,35.5627,85253.0
2015-09-11 11:10:00,40.08,40.1,40.06,40.07,61633.0,35.5627,35.5804,35.5449,35.5538,61633.0
2015-09-11 11:15:00,40.08,40.08,40.03,40.08,49021.0,35.5627,35.5627,35.5183,35.5627,49021.0
2015-09-11 11:20:00,40.08,40.09,40.05,40.09,49488.0,35.5627,35.5716,35.5361,35.5716,49488.0
2015-09-11 11:25:00,40.08,40.13,40.07,40.12,44397.0,35.5627,35.607,35.5538,35.5982,44397.0
2015-09-11 11:30:00,40.12,40.13,40.07,40.08,76917.0,35.5982,35.607,35.5538,35.5627,76917.0
2015-09-11 11:35:00,40.08,40.16,40.07,40.16,133646.0,35.5627,35.6337,35.5538,35.6337,133646.0
2015-09-11 11:40:00,40.16,40.18,40.14,40.15,45722.0,35.6337,35.6514,35.6159,35.6248,45722.0
2015-09-11 11:45:00,40.15,40.15,40.1,40.14,81402.0,35.6248,35.6248,35.5804,35.6159,81402.0
2015-09-11 11:50:00,40.13,40.22,40.13,40.2,114914.0,35.607,35.6869,35.607,35.6692,114914.0
2015-09-11 11:55:00,40.21,40.23,40.19,40.2,59515.0,35.678,35.6958,35.6603,35.6692,59515.0
2015-09-11 12:00:00,40.2,40.31,40.19,40.29,193105.0,35.6692,35.7668,35.6603,35.749,193105.0
2015-09-11 12:05:00,40.29,40.29,40.25,40.26,47646.0,35.749,35.749,35.7135,35.7224,47646.0
2015-09-11 12:10:00,40.26,40.31,40.25,40.3,43447.0,35.7224,35.7668,35.7135,35.7579,43447.0
2015-09-11 12:15:00,40.31,40.33,40.26,40.29,36136.0,35.7668,35.7845,35.7224,35.749,36136.0
2015-09-11 12:20:00,40.28,40.29,40.25,40.27,16364.0,35.7401,35.749,35.7135,35.7313,16364.0
2015-09-11 12:25:00,40.27,40.3,40.26,40.28,24921.0,35.7313,35.7579,35.7224,35.7401,24921.0
2015-09-11 12:30:00,40.29,40.32,40.28,40.29,33684.0,35.749,35.7756,35.7401,35.749,33684.0
2015-09-11 12:35:00,40.3,40.3,40.24,40.25,24373.0,35.7579,35.7579,35.7046,35.7135,24373.0
2015-09-11 12:40:00,40.25,40.29,40.25,40.29,19230.0,35.7135,35.749,35.7135,35.749,19230.0
2015-09-11 12:45:00,40.3,40.34,40.28,40.34,52344.0,35.7579,35.7934,35.7401,35.7934,52344.0
2015-09-11 12:50:00,40.34,40.37,40.33,40.34,43285.0,35.7934,35.82,35.7845,35.7934,43285.0
2015-09-11 12:55:00,40.35,40.36,40.33,40.35,21604.0,35.8022,35.8111,35.7845,35.8022,21604.0
2015-09-11 13:00:00,40.35,40.36,40.33,40.34,14271.0,35.8022,35.8111,35.7845,35.7934,14271.0
2015-09-11 13:05:00,40.35,40.36,40.32,40.33,24765.0,35.8022,35.8111,35.7756,35.7845,24765.0
2015-09-11 13:10:00,40.34,40.34,40.31,40.32,14428.0,35.7934,35.7934,35.7668,35.7756,14428.0
2015-09-11 13:15:00,40.32,40.32,40.28,40.29,34744.0,35.7756,35.7756,35.7401,35.749,34744.0
2015-09-11 13:20:00,40.28,40.29,40.23,40.23,65259.0,35.7401,35.749,35.6958,35.6958,65259.0
2015-09-11 13:25:00,40.22,40.24,40.22,40.23,39451.0,35.6869,35.7046,35.6869,35.6958,39451.0
2015-09-11 13:30:00,40.23,40.26,40.19,40.21,47462.0,35.6958,35.7224,35.6603,35.678,47462.0
2015-09-11 13:35:00,40.21,40.24,40.19,40.23,55075.0,35.678,35.7046,35.6603,35.6958,55075.0
2015-09-11 13:40:00,40.23,40.27,40.22,40.26,56750.0,35.6958,35.7313,35.6869,35.7224,56750.0
2015-09-11 13:45:00,40.26,40.27,40.23,40.25,96015.0,35.7224,35.7313,35.6958,35.7135,96015.0
2015-09-11 13:50:00,40.25,40.28,40.23,40.27,98865.0,35.7135,35.7401,35.6958,35.7313,98865.0
2015-09-11 13:55:00,40.27,40.29,40.26,40.27,65231.0,35.7313,35.749,35.7224,35.7313,65231.0
2015-09-11 14:00:00,40.27,40.28,40.22,40.24,81726.0,35.7313,35.7401,35.6869,35.7046,81726.0
2015-09-11 14:05:00,40.23,40.25,40.21,40.24,53737.0,35.6958,35.7135,35.678,35.7046,53737.0
2015-09-11 14:10:00,40.23,40.28,40.23,40.23,44504.0,35.6958,35.7401,35.6958,35.6958,44504.0
2015-09-11 14:15:00,40.23,40.28,40.23,40.27,59495.0,35.6958,35.7401,35.6958,35.7313,59495.0
2015-09-11 14:20:00,40.27,40.34,40.27,40.34,53898.0,35.7313,35.7934,35.7313,35.7934,53898.0
2015-09-11 14:25:00,40.34,40.34,40.3,40.31,53562.0,35.7934,35.7934,35.7579,35.7668,53562.0
2015-09-11 14:30:00,40.32,40.37,40.31,40.35,57593.0,35.7756,35.82,35.7668,35.8022,57593.0
2015-09-11 14:35:00,40.36,40.41,40.35,40.39,58889.0,35.8111,35.8555,35.8022,35.8377,58889.0
2015-09-11 14:40:00,40.38,40.39,40.36,40.37,55255.0,35.8289,35.8377,35.8111,35.82,55255.0
2015-09-11 14:45:00,40.38,40.41,40.37,40.4,52764.0,35.8289,35.8555,35.82,35.8466,52764.0
2015-09-11 14:50:00,40.39,40.4,40.34,40.36,54205.0,35.8377,35.8466,35.7934,35.8111,54205.0
2015-09-11 14:55:00,40.36,40.38,40.34,40.37,49465.0,35.8111,35.8289,35.7934,35.82,49465.0
2015-09-11 15:00:00,40.37,40.42,40.37,40.39,72583.0,35.82,35.8644,35.82,35.8377,72583.0
2015-09-11 15:05:00,40.39,40.44,40.37,40.41,144554.0,35.8377,35.8821,35.82,35.8555,144554.0
2015-09-11 15:10:00,40.41,40.42,40.39,40.41,65701.0,35.8555,35.8644,35.8377,35.8555,65701.0
2015-09-11 15:15:00,40.41,40.44,40.39,40.39,58245.0,35.8555,35.8821,35.8377,35.8377,58245.0
2015-09-11 15:20:00,40.4,40.41,40.36,40.37,82354.0,35.8466,35.8555,35.8111,35.82,82354.0
2015-09-11 15:25:00,40.37,40.4,40.36,40.39,57276.0,35.82,35.8466,35.8111,35.8377,57276.0
2015-09-11 15:30:00,40.39,40.39,40.34,40.36,94194.0,35.8377,35.8377,35.7934,35.8111,94194.0
2015-09-11 15:35:00,40.36,40.4,40.35,40.4,72013.0,35.8111,35.8466,35.8022,35.8466,72013.0
2015-09-11 15:40:00,40.4,40.4,40.35,40.37,221147.0,35.8466,35.8466,35.8022,35.82,221147.0
2015-09-11 15:45:00,40.38,40.39,40.34,40.34,200097.0,35.8289,35.8377,35.7934,35.7934,200097.0
2015-09-11 15:50:00,40.35,40.41,40.35,40.38,327838.0,35.8022,35.8555,35.8022,35.8289,327838.0
2015-09-11 15:55:00,40.39,40.46,40.38,40.45,515892.0,35.8377,35.8999,35.8289,35.891,515892.0
2015-09-14 09:30:00,40.63,40.67,40.55,40.55,323657.0,36.0507,36.0862,35.9797,35.9797,323657.0
2015-09-14 09:35:00,40.55,40.55,40.43,40.47,261656.0,35.9797,35.9797,35.8732,35.9087,261656.0
2015-09-14 09:40:00,40.46,40.51,40.42,40.42,105909.0,35.8999,35.9442,35.8644,35.8644,105909.0
2015-09-14 09:45:00,40.42,40.42,40.34,40.36,116655.0,35.8644,35.8644,35.7934,35.8111,116655.0
2015-09-14 09:50:00,40.36,40.38,40.31,40.37,105636.0,35.8111,35.8289,35.7668,35.82,105636.0
2015-09-14 09:55:00,40.37,40.37,40.34,40.35,85298.0,35.82,35.82,35.7934,35.8022,85298.0
2015-09-14 10:00:00,40.34,40.42,40.33,40.4,57991.0,35.7934,35.8644,35.7845,35.8466,57991.0
2015-09-14 10:05:00,40.41,40.43,40.39,40.43,62614.0,35.8555,35.8732,35.8377,35.8732,62614.0
2015-09-14 10:10:00,40.42,40.46,40.4,40.44,66932.0,35.8644,35.8999,35.8466,35.8821,66932.0
2015-09-14 10:15:00,40.45,40.49,40.44,40.46,47040.0,35.891,35.9265,35.8821,35.8999,47040.0
2015-09-14 10:20:00,40.47,40.48,40.43,40.48,48983.0,35.9087,35.9176,35.8732,35.9176,48983.0
2015-09-14 10:25:00,40.48,40.49,40.41,40.41,69475.0,35.9176,35.9265,35.8555,35.8555,69475.0
2015-09-14 10:30:00,40.4,40.42,40.39,40.41,112072.0,35.8466,35.8644,35.8377,35.8555,112072.0
2015-09-14 10:35:00,40.41,40.47,40.37,40.45,110755.0,35.8555,35.9087,35.82,35.891,110755.0
2015-09-14 10:40:00,40.45,40.46,40.43,40.45,60999.0,35.891,35.8999,35.8732,35.891,60999.0
2015-09-14 10:45:00,40.45,40.46,40.41,40.44,36412.0,35.891,35.8999,35.8555,35.8821,36412.0
2015-09-14 10:50:00,40.44,40.44,40.37,40.4,60119.0,35.8821,35.8821,35.82,35.8466,60119.0
2015-09-14 10:55:00,40.39,40.42,40.38,40.42,39650.0,35.8377,35.8644,35.8289,35.8644,39650.0
2015-09-14 11:00:00,40.42,40.47,40.42,40.45,62836.0,35.8644,35.9087,35.8644,35.891,62836.0
2015-09-14 11:05:00,40.46,40.48,40.44,40.45,33237.0,35.8999,35.9176,35.8821,35.891,33237.0
2015-09-14 11:10:00,40.45,40.46,40.42,40.44,31978.0,35.891,35.8999,35.8644,35.8821,31978.0
2015-09-14 11:15:00,40.44,40.46,40.4,40.42,45745.0,35.8821,35.8999,35.8466,35.8644,45745.0
2015-09-14 11:20:00,40.43,40.44,40.4,40.4,35061.0,35.8732,35.8821,35.8466,35.8466,35061.0
2015-09-14 11:25:00,40.4,40.42,40.36,40.37,97836.0,35.8466,35.8644,35.8111,35.82,97836.0
2015-09-14 11:30:00,40.36,40.36,40.33,40.33,49918.0,35.8111,35.8111,35.7845,35.7845,49918.0
2015-09-14 11:35:00,40.34,40.37,40.32,40.35,51699.0,35.7934,35.82,35.7756,35.8022,51699.0
2015-09-14 11:40:00,40.34,40.37,40.32,40.33,35028.0,35.7934,35.82,35.7756,35.7845,35028.0
2015-09-14 11:45:00,40.32,40.32,40.28,40.31,29312.0,35.7756,35.7756,35.7401,35.7668,29312.0
2015-09-14 11:50:00,40.31,40.38,40.31,40.36,94691.0,35.7668,35.8289,35.7668,35.8111,94691.0
2015-09-14 11:55:00,40.36,40.37,40.35,40.35,46349.0,35.8111,35.82,35.8022,35.8022,46349.0
2015-09-14 12:00:00,40.35,40.37,40.31,40.33,36564.0,35.8022,35.82,35.7668,35.7845,36564.0
2015-09-14 12:05:00,40.32,40.32,40.3,40.3,41068.0,35.7756,35.7756,35.7579,35.7579,41068.0
2015-09-14 12:10:00,40.3,40.31,40.26,40.29,65906.0,35.7579,35.7668,35.7224,35.749,65906.0
2015-09-14 12:15:00,40.29,40.33,40.29,40.31,34346.0,35.749,35.7845,35.749,35.7668,34346.0
2015-09-14 12:20:00,40.31,40.34,40.29,40.34,58182.0,35.7668,35.7934,35.749,35.7934,58182.0
2015-09-14 12:25:00,40.34,40.35,40.32,40.34,36786.0,35.7934,35.8022,35.7756,35.7934,36786.0
2015-09-14 12:30:00,40.33,40.39,40.31,40.37,77098.0,35.7845,35.8377,35.7668,35.82,77098.0
2015-09-14 12:35:00,40.37,40.38,40.35,40.37,39379.0,35.82,35.8289,35.8022,35.82,39379.0
2015-09-14 12:40:00,40.37,40.37,40.33,40.33,34691.0,35.82,35.82,35.7845,35.7845,34691.0
2015-09-14 12:45:00,40.33,40.34,40.31,40.32,45827.0,35.7845,35.7934,35.7668,35.7756,45827.0
2015-09-14 12:50:00,40.31,40.34,40.31,40.32,46638.0,35.7668,35.7934,35.7668,35.7756,46638.0
2015-09-14 12:55:00,40.32,40.34,40.31,40.32,77199.0,35.7756,35.7934,35.7668,35.7756,77199.0
2015-09-14 13:00:00,40.32,40.33,40.29,40.29,40086.0,35.7756,35.7845,35.749,35.749,40086.0
2015-09-14 13:05:00,40.29,40.32,40.29,40.31,61247.0,35.749,35.7756,35.749,35.7668,61247.0
2015-09-14 13:10:00,40.32,40.33,40.31,40.31,55067.0,35.7756,35.7845,35.7668,35.7668,55067.0
2015-09-14 13:15:00,40.31,40.35,40.31,40.34,59067.0,35.7668,35.8022,35.7668,35.7934,59067.0
2015-09-14 13:20:00,40.34,40.34,40.32,40.32,27353.0,35.7934,35.7934,35.7756,35.7756,27353.0
2015-09-14 13:25:00,40.32,40.33,40.31,40.32,38901.0,35.7756,35.7845,35.7668,35.7756,38901.0
2015-09-14 13:30:00,40.32,40.35,40.31,40.35,36318.0,35.7756,35.8022,35.7668,35.8022,36318.0
2015-09-14 13:35:00,40.34,40.39,40.34,40.39,49808.0,35.7934,35.8377,35.7934,35.8377,49808.0
2015-09-14 13:40:00,40.39,40.44,40.38,40.43,76314.0,35.8377,35.8821,35.8289,35.8732,76314.0
2015-09-14 13:45:00,40.43,40.45,40.42,40.45,89793.0,35.8732,35.891,35.8644,35.891,89793.0
2015-09-14 13:50:00,40.45,40.45,40.4,40.4,60515.0,35.891,35.891,35.8466,35.8466,60515.0
2015-09-14 13:55:00,40.4,40.45,40.39,40.45,46413.0,35.8466,35.891,35.8377,35.891,46413.0
2015-09-14 14:00:00,40.45,40.45,40.41,40.41,30371.0,35.891,35.891,35.8555,35.8555,30371.0
2015-09-14 14:05:00,40.41,40.43,40.37,40.38,106596.0,35.8555,35.8732,35.82,35.8289,106596.0
2015-09-14 14:10:00,40.38,40.4,40.37,40.37,32301.0,35.8289,35.8466,35.82,35.82,32301.0
2015-09-14 14:15:00,40.38,40.39,40.37,40.38,65139.0,35.8289,35.8377,35.82,35.8289,65139.0
2015-09-14 14:20:00,40.38,40.41,40.37,40.38,55438.0,35.8289,35.8555,35.82,35.8289,55438.0
2015-09-14 14:25:00,40.38,40.38,40.34,40.35,60114.0,35.8289,35.8289,35.7934,35.8022,60114.0
2015-09-14 14:30:00,40.34,40.35,40.32,40.33,36267.0,35.7934,35.8022,35.7756,35.7845,36267.0
2015-09-14 14:35:00,40.33,40.36,40.32,40.36,42723.0,35.7845,35.8111,35.7756,35.8111,42723.0
2015-09-14 14:40:00,40.36,40.39,40.36,40.36,49189.0,35.8111,35.8377,35.8111,35.8111,49189.0
2015-09-14 14:45:00,40.36,40.4,40.36,40.36,35687.0,35.8111,35.8466,35.8111,35.8111,35687.0
2015-09-14 14:50:00,40.36,40.39,40.35,40.38,27605.0,35.8111,35.8377,35.8022,35.8289,27605.0
2015-09-14 14:55:00,40.38,40.42,40.37,40.37,36719.0,35.8289,35.8644,35.82,35.82,36719.0
2015-09-14 15:00:00,40.37,40.37,40.32,40.32,42902.0,35.82,35.82,35.7756,35.7756,42902.0
2015-09-14 15:05:00,40.32,40.32,40.29,40.31,72214.0,35.7756,35.7756,35.749,35.7668,72214.0
2015-09-14 15:10:00,40.32,40.37,40.31,40.37,53391.0,35.7756,35.82,35.7668,35.82,53391.0
2015-09-14 15:15:00,40.38,40.4,40.36,40.36,54241.0,35.8289,35.8466,35.8111,35.8111,54241.0
2015-09-14 15:20:00,40.36,40.39,40.34,40.35,92404.0,35.8111,35.8377,35.7934,35.8022,92404.0
2015-09-14 15:25:00,40.35,40.35,40.33,40.34,54533.0,35.8022,35.8022,35.7845,35.7934,54533.0
2015-09-14 15:30:00,40.35,40.36,40.32,40.33,60291.0,35.8022,35.8111,35.7756,35.7845,60291.0
2015-09-14 15:35:00,40.33,40.33,40.28,40.29,94256.0,35.7845,35.7845,35.7401,35.749,94256.0
2015-09-14 15:40:00,40.29,40.32,40.28,40.31,193971.0,35.749,35.7756,35.7401,35.7668,193971.0
2015-09-14 15:45:00,40.31,40.34,40.3,40.3,104976.0,35.7668,35.7934,35.7579,35.7579,104976.0
2015-09-14 15:50:00,40.31,40.35,40.3,40.31,134544.0,35.7668,35.8022,35.7579,35.7668,134544.0
2015-09-14 15:55:00,40.31,40.38,40.3,40.36,605487.0,35.7668,35.8289,35.7579,35.8111,605487.0
2015-09-15 09:30:00,40.49,40.54,40.42,40.47,231612.0,35.9265,35.9708,35.8644,35.9087,231612.0
2015-09-15 09:35:00,40.46,40.49,40.41,40.46,141162.0,35.8999,35.9265,35.8555,35.8999,141162.0
2015-09-15 09:40:00,40.45,40.47,40.42,40.44,363033.0,35.891,35.9087,35.8644,35.8821,363033.0
2015-09-15 09:45:00,40.44,40.45,40.38,40.42,125271.0,35.8821,35.891,35.8289,35.8644,125271.0
2015-09-15 09:50:00,40.42,40.51,40.42,40.5,174132.0,35.8644,35.9442,35.8644,35.9353,174132.0
2015-09-15 09:55:00,40.49,40.52,40.48,40.5,237533.0,35.9265,35.9531,35.9176,35.9353,237533.0
2015-09-15 10:00:00,40.5,40.54,40.49,40.52,111178.0,35.9353,35.9708,35.9265,35.9531,111178.0
2015-09-15 10:05:00,40.53,40.53,40.5,40.5,54903.0,35.962,35.962,35.9353,35.9353,54903.0
2015-09-15 10:10:00,40.51,40.53,40.49,40.52,53910.0,35.9442,35.962,35.9265,35.9531,53910.0
2015-09-15 10:15:00,40.53,40.59,40.52,40.57,63337.0,35.962,36.0152,35.9531,35.9975,63337.0
2015-09-15 10:20:00,40.58,40.68,40.57,40.65,229208.0,36.0063,36.0951,35.9975,36.0684,229208.0
2015-09-15 10:25:00,40.65,40.66,40.63,40.63,103972.0,36.0684,36.0773,36.0507,36.0507,103972.0
2015-09-15 10:30:00,40.64,40.7,40.64,40.68,169221.0,36.0596,36.1128,36.0596,36.0951,169221.0
2015-09-15 10:35:00,40.68,40.71,40.66,40.66,64865.0,36.0951,36.1217,36.0773,36.0773,64865.0
2015-09-15 10:40:00,40.67,40.74,40.67,40.73,269949.0,36.0862,36.1483,36.0862,36.1394,269949.0
2015-09-15 10:45:00,40.74,40.79,40.72,40.72,74259.0,36.1483,36.1927,36.1305,36.1305,74259.0
2015-09-15 10:50:00,40.73,40.75,40.7,40.72,62679.0,36.1394,36.1572,36.1128,36.1305,62679.0
2015-09-15 10:55:00,40.72,40.75,40.72,40.75,68103.0,36.1305,36.1572,36.1305,36.1572,68103.0
2015-09-15 11:00:00,40.75,40.77,40.73,40.77,438401.0,36.1572,36.1749,36.1394,36.1749,438401.0
2015-09-15 11:05:00,40.77,40.78,40.74,40.75,82622.0,36.1749,36.1838,36.1483,36.1572,82622.0
2015-09-15 11:10:00,40.75,40.78,40.74,40.76,41816.0,36.1572,36.1838,36.1483,36.166,41816.0
2015-09-15 11:15:00,40.77,40.78,40.73,40.74,60433.0,36.1749,36.1838,36.1394,36.1483,60433.0
2015-09-15 11:20:00,40.74,40.75,40.72,40.74,42012.0,36.1483,36.1572,36.1305,36.1483,42012.0
2015-09-15 11:25:00,40.74,40.77,40.74,40.76,17711.0,36.1483,36.1749,36.1483,36.166,17711.0
2015-09-15 11:30:00,40.77,40.78,40.7,40.7,40576.0,36.1749,36.1838,36.1128,36.1128,40576.0
2015-09-15 11:35:00,40.7,40.74,40.7,40.72,53367.0,36.1128,36.1483,36.1128,36.1305,53367.0
2015-09-15 11:40:00,40.71,40.73,40.71,40.73,45413.0,36.1217,36.1394,36.1217,36.1394,45413.0
2015-09-15 11:45:00,40.73,40.75,40.73,40.74,349647.0,36.1394,36.1572,36.1394,36.1483,349647.0
2015-09-15 11:50:00,40.74,40.77,40.73,40.73,125093.0,36.1483,36.1749,36.1394,36.1394,125093.0
2015-09-15 11:55:00,40.74,40.74,40.72,40.72,22961.0,36.1483,36.1483,36.1305,36.1305,22961.0
2015-09-15 12:00:00,40.72,40.74,40.71,40.73,28050.0,36.1305,36.1483,36.1217,36.1394,28050.0
2015-09-15 12:05:00,40.72,40.74,40.7,40.74,53631.0,36.1305,36.1483,36.1128,36.1483,53631.0
2015-09-15 12:10:00,40.74,40.77,40.73,40.77,63098.0,36.1483,36.1749,36.1394,36.1749,63098.0
2015-09-15 12:15:00,40.76,40.79,40.76,40.77,27015.0,36.166,36.1927,36.166,36.1749,27015.0
2015-09-15 12:20:00,40.78,40.8,40.76,40.77,26705.0,36.1838,36.2015,36.166,36.1749,26705.0
2015-09-15 12:25:00,40.76,40.78,40.75,40.78,7904.0,36.166,36.1838,36.1572,36.1838,7904.0
2015-09-15 12:30:00,40.78,40.79,40.77,40.78,13026.0,36.1838,36.1927,36.1749,36.1838,13026.0
2015-09-15 12:35:00,40.78,40.79,40.77,40.78,9836.0,36.1838,36.1927,36.1749,36.1838,9836.0
2015-09-15 12:40:00,40.78,40.79,40.76,40.76,27218.0,36.1838,36.1927,36.166,36.166,27218.0
2015-09-15 12:45:00,40.76,40.77,40.74,40.76,30703.0,36.166,36.1749,36.1483,36.166,30703.0
2015-09-15 12:50:00,40.77,40.78,40.75,40.75,27790.0,36.1749,36.1838,36.1572,36.1572,27790.0
2015-09-15 12:55:00,40.76,40.76,40.72,40.73,25362.0,36.166,36.166,36.1305,36.1394,25362.0
2015-09-15 13:00:00,40.73,40.75,40.71,40.74,18829.0,36.1394,36.1572,36.1217,36.1483,18829.0
2015-09-15 13:05:00,40.75,40.76,40.74,40.74,16008.0,36.1572,36.166,36.1483,36.1483,16008.0
2015-09-15 13:10:00,40.74,40.77,40.72,40.77,36905.0,36.1483,36.1749,36.1305,36.1749,36905.0
2015-09-15 13:15:00,40.77,40.81,40.76,40.79,62376.0,36.1749,36.2104,36.166,36.1927,62376.0
2015-09-15 13:20:00,40.8,40.81,40.78,40.79,21342.0,36.2015,36.2104,36.1838,36.1927,21342.0
2015-09-15 13:25:00,40.79,40.85,40.78,40.83,121211.0,36.1927,36.2459,36.1838,36.2281,121211.0
2015-09-15 13:30:00,40.84,40.91,40.83,40.86,329446.0,36.237,36.2991,36.2281,36.2548,329446.0
2015-09-15 13:35:00,40.86,40.87,40.85,40.87,43287.0,36.2548,36.2636,36.2459,36.2636,43287.0
2015-09-15 13:40:00,40.88,40.91,40.87,40.9,61695.0,36.2725,36.2991,36.2636,36.2903,61695.0
2015-09-15 13:45:00,40.9,40.91,40.87,40.87,18590.0,36.2903,36.2991,36.2636,36.2636,18590.0
2015-09-15 13:50:00,40.87,40.87,40.85,40.85,30914.0,36.2636,36.2636,36.2459,36.2459,30914.0
2015-09-15 13:55:00,40.85,40.85,40.83,40.85,35405.0,36.2459,36.2459,36.2281,36.2459,35405.0
2015-09-15 14:00:00,40.85,40.85,40.83,40.85,17381.0,36.2459,36.2459,36.2281,36.2459,17381.0
2015-09-15 14:05:00,40.85,40.88,40.84,40.88,39370.0,36.2459,36.2725,36.237,36.2725,39370.0
2015-09-15 14:10:00,40.88,40.94,40.88,40.88,257388.0,36.2725,36.3258,36.2725,36.2725,257388.0
2015-09-15 14:15:00,40.89,40.9,40.87,40.88,50704.0,36.2814,36.2903,36.2636,36.2725,50704.0
2015-09-15 14:20:00,40.88,40.88,40.83,40.85,143027.0,36.2725,36.2725,36.2281,36.2459,143027.0
2015-09-15 14:25:00,40.85,40.88,40.85,40.88,32575.0,36.2459,36.2725,36.2459,36.2725,32575.0
2015-09-15 14:30:00,40.88,40.9,40.87,40.9,43568.0,36.2725,36.2903,36.2636,36.2903,43568.0
2015-09-15 14:35:00,40.9,40.92,40.89,40.91,46584.0,36.2903,36.308,36.2814,36.2991,46584.0
2015-09-15 14:40:00,40.91,40.94,40.9,40.9,39234.0,36.2991,36.3258,36.2903,36.2903,39234.0
2015-09-15 14:45:00,40.9,40.97,40.9,40.94,200901.0,36.2903,36.3524,36.2903,36.3258,200901.0
2015-09-15 14:50:00,40.94,40.97,40.9,40.93,104126.0,36.3258,36.3524,36.2903,36.3169,104126.0
2015-09-15 14:55:00,40.93,40.96,40.93,40.95,59548.0,36.3169,36.3435,36.3169,36.3346,59548.0
2015-09-15 15:00:00,40.96,40.98,40.94,40.95,130431.0,36.3435,36.3612,36.3258,36.3346,130431.0
2015-09-15 15:05:00,40.95,40.98,40.95,40.97,56593.0,36.3346,36.3612,36.3346,36.3524,56593.0
2015-09-15 15:10:00,40.97,40.99,40.96,40.97,52985.0,36.3524,36.3701,36.3435,36.3524,52985.0
2015-09-15 15:15:00,40.97,40.98,40.94,40.95,57872.0,36.3524,36.3612,36.3258,36.3346,57872.0
2015-09-15 15:20:00,40.95,40.95,40.92,40.94,65490.0,36.3346,36.3346,36.308,36.3258,65490.0
2015-09-15 15:25:00,40.94,40.98,40.93,40.95,98277.0,36.3258,36.3612,36.3169,36.3346,98277.0
2015-09-15 15:30:00,40.96,40.98,40.93,40.97,129896.0,36.3435,36.3612,36.3169,36.3524,129896.0
2015-09-15 15:35:00,40.96,40.97,40.89,40.9,102008.0,36.3435,36.3524,36.2814,36.2903,102008.0
2015-09-15 15:40:00,40.9,40.95,40.89,40.94,179552.0,36.2903,36.3346,36.2814,36.3258,179552.0
2015-09-15 15:45:00,40.94,40.94,40.86,40.89,375999.0,36.3258,36.3258,36.2548,36.2814,375999.0
2015-09-15 15:50:00,40.89,40.91,40.86,40.87,259820.0,36.2814,36.2991,36.2548,36.2636,259820.0
2015-09-15 15:55:00,40.87,40.91,40.86,40.86,644337.0,36.2636,36.2991,36.2548,36.2548,644337.0
2015-09-16 09:30:00,40.83,40.92,40.81,40.89,278647.0,36.2281,36.308,36.2104,36.2814,278647.0
2015-09-16 09:35:00,40.88,40.91,40.86,40.89,250309.0,36.2725,36.2991,36.2548,36.2814,250309.0
2015-09-16 09:40:00,40.89,40.91,40.84,40.85,231513.0,36.2814,36.2991,36.237,36.2459,231513.0
2015-09-16 09:45:00,40.85,40.88,40.82,40.83,94187.0,36.2459,36.2725,36.2193,36.2281,94187.0
2015-09-16 09:50:00,40.83,40.85,40.81,40.85,87877.0,36.2281,36.2459,36.2104,36.2459,87877.0
2015-09-16 09:55:00,40.84,40.86,40.82,40.83,55138.0,36.237,36.2548,36.2193,36.2281,55138.0
2015-09-16 10:00:00,40.84,40.84,40.78,40.79,113101.0,36.237,36.237,36.1838,36.1927,113101.0
2015-09-16 10:05:00,40.79,40.86,40.79,40.84,99601.0,36.1927,36.2548,36.1927,36.237,99601.0
2015-09-16 10:10:00,40.85,40.9,40.85,40.88,78314.0,36.2459,36.2903,36.2459,36.2725,78314.0
2015-09-16 10:15:00,40.88,40.91,40.87,40.9,176157.0,36.2725,36.2991,36.2636,36.2903,176157.0
2015-09-16 10:20:00,40.9,40.92,40.87,40.87,56743.0,36.2903,36.308,36.2636,36.2636,56743.0
2015-09-16 10:25:00,40.88,40.89,40.86,40.87,75719.0,36.2725,36.2814,36.2548,36.2636,75719.0
2015-09-16 10:30:00,40.87,40.91,40.86,40.89,50995.0,36.2636,36.2991,36.2548,36.2814,50995.0
2015-09-16 10:35:00,40.89,40.9,40.85,40.88,47887.0,36.2814,36.2903,36.2459,36.2725,47887.0
2015-09-16 10:40:00,40.87,40.88,40.83,40.84,76626.0,36.2636,36.2725,36.2281,36.237,76626.0
2015-09-16 10:45:00,40.84,40.88,40.82,40.85,93981.0,36.237,36.2725,36.2193,36.2459,93981.0
2015-09-16 10:50:00,40.84,40.85,40.82,40.82,145054.0,36.237,36.2459,36.2193,36.2193,145054.0
2015-09-16 10:55:00,40.83,40.87,40.82,40.85,29719.0,36.2281,36.2636,36.2193,36.2459,29719.0
2015-09-16 11:00:00,40.85,40.87,40.83,40.86,37925.0,36.2459,36.2636,36.2281,36.2548,37925.0
2015-09-16 11:05:00,40.87,40.95,40.87,40.95,98187.0,36.2636,36.3346,36.2636,36.3346,98187.0
2015-09-16 11:10:00,40.95,40.99,40.94,40.98,322860.0,36.3346,36.3701,36.3258,36.3612,322860.0
2015-09-16 11:15:00,40.97,40.99,40.95,40.96,65492.0,36.3524,36.3701,36.3346,36.3435,65492.0
2015-09-16 11:20:00,40.96,41.03,40.95,41.01,346127.0,36.3435,36.4056,36.3346,36.3879,346127.0
2015-09-16 11:25:00,41.01,41.05,41.0,41.04,81413.0,36.3879,36.4234,36.379,36.4145,81413.0
2015-09-16 11:30:00,41.05,41.05,41.01,41.01,64106.0,36.4234,36.4234,36.3879,36.3879,64106.0
2015-09-16 11:35:00,41.01,41.02,41.0,41.0,21511.0,36.3879,36.3967,36.379,36.379,21511.0
2015-09-16 11:40:00,41.0,41.02,40.99,41.01,25205.0,36.379,36.3967,36.3701,36.3879,25205.0
2015-09-16 11:45:00,41.01,41.01,40.99,41.0,26132.0,36.3879,36.3879,36.3701,36.379,26132.0
2015-09-16 11:50:00,41.01,41.02,40.98,41.02,25595.0,36.3879,36.3967,36.3612,36.3967,25595.0
2015-09-16 11:55:00,41.02,41.04,41.01,41.03,30706.0,36.3967,36.4145,36.3879,36.4056,30706.0
2015-09-16 12:00:00,41.03,41.06,41.02,41.02,43594.0,36.4056,36.4322,36.3967,36.3967,43594.0
2015-09-16 12:05:00,41.01,41.02,40.99,41.0,28891.0,36.3879,36.3967,36.3701,36.379,28891.0
2015-09-16 12:10:00,41.01,41.01,40.99,41.01,36803.0,36.3879,36.3879,36.3701,36.3879,36803.0
2015-09-16 12:15:00,41.01,41.05,41.0,41.04,34262.0,36.3879,36.4234,36.379,36.4145,34262.0
2015-09-16 12:20:00,41.04,41.06,41.03,41.04,58029.0,36.4145,36.4322,36.4056,36.4145,58029.0
2015-09-16 12:25:00,41.04,41.06,41.03,41.05,24047.0,36.4145,36.4322,36.4056,36.4234,24047.0
2015-09-16 12:30:00,41.06,41.08,41.02,41.06,98791.0,36.4322,36.45,36.3967,36.4322,98791.0
2015-09-16 12:35:00,41.06,41.07,41.03,41.07,35561.0,36.4322,36.4411,36.4056,36.4411,35561.0
2015-09-16 12:40:00,41.08,41.08,41.05,41.06,31654.0,36.45,36.45,36.4234,36.4322,31654.0
2015-09-16 12:45:00,41.07,41.08,41.04,41.05,27254.0,36.4411,36.45,36.4145,36.4234,27254.0
2015-09-16 12:50:00,41.05,41.06,41.04,41.04,32629.0,36.4234,36.4322,36.4145,36.4145,32629.0
2015-09-16 12:55:00,41.05,41.08,41.04,41.07,45395.0,36.4234,36.45,36.4145,36.4411,45395.0
2015-09-16 13:00:00,41.06,41.06,41.01,41.02,60924.0,36.4322,36.4322,36.3879,36.3967,60924.0
2015-09-16 13:05:00,41.03,41.04,41.01,41.03,22396.0,36.4056,36.4145,36.3879,36.4056,22396.0
2015-09-16 13:10:00,41.03,41.04,41.01,41.02,41393.0,36.4056,36.4145,36.3879,36.3967,41393.0
2015-09-16 13:15:00,41.02,41.03,40.98,40.98,29626.0,36.3967,36.4056,36.3612,36.3612,29626.0
2015-09-16 13:20:00,40.99,40.99,40.95,40.98,32529.0,36.3701,36.3701,36.3346,36.3612,32529.0
2015-09-16 13:25:00,40.98,40.99,40.96,40.97,49474.0,36.3612,36.3701,36.3435,36.3524,49474.0
2015-09-16 13:30:00,40.97,40.99,40.95,40.98,44030.0,36.3524,36.3701,36.3346,36.3612,44030.0
2015-09-16 13:35:00,40.98,41.0,40.96,40.97,32996.0,36.3612,36.379,36.3435,36.3524,32996.0
2015-09-16 13:40:00,40.97,41.0,40.97,40.98,24847.0,36.3524,36.379,36.3524,36.3612,24847.0
2015-09-16 13:45:00,40.99,41.01,40.97,40.99,21943.0,36.3701,36.3879,36.3524,36.3701,21943.0
2015-09-16 13:50:00,41.0,41.03,41.0,41.01,34153.0,36.379,36.4056,36.379,36.3879,34153.0
2015-09-16 13:55:00,41.02,41.04,41.01,41.03,70738.0,36.3967,36.4145,36.3879,36.4056,70738.0
2015-09-16 14:00:00,41.03,41.03,40.98,41.01,24383.0,36.4056,36.4056,36.3612,36.3879,24383.0
2015-09-16 14:05:00,41.02,41.02,40.99,41.01,22606.0,36.3967,36.3967,36.3701,36.3879,22606.0
2015-09-16 14:10:00,41.01,41.02,40.94,40.96,123619.0,36.3879,36.3967,36.3258,36.3435,123619.0
2015-09-16 14:15:00,40.96,40.96,40.91,40.92,37601.0,36.3435,36.3435,36.2991,36.308,37601.0
2015-09-16 14:20:00,40.93,40.93,40.87,40.89,94813.0,36.3169,36.3169,36.2636,36.2814,94813.0
2015-09-16 14:25:00,40.89,40.91,40.87,40.9,107487.0,36.2814,36.2991,36.2636,36.2903,107487.0
2015-09-16 14:30:00,40.9,40.91,40.88,40.9,40924.0,36.2903,36.2991,36.2725,36.2903,40924.0
2015-09-16 14:35:00,40.91,40.91,40.87,40.88,83515.0,36.2991,36.2991,36.2636,36.2725,83515.0
2015-09-16 14:40:00,40.88,40.92,40.86,40.91,49816.0,36.2725,36.308,36.2548,36.2991,49816.0
2015-09-16 14:45:00,40.92,40.95,40.91,40.95,75040.0,36.308,36.3346,36.2991,36.3346,75040.0
2015-09-16 14:50:00,40.95,40.95,40.93,40.94,18939.0,36.3346,36.3346,36.3169,36.3258,18939.0
2015-09-16 14:55:00,40.94,41.02,40.92,41.01,142537.0,36.3258,36.3967,36.308,36.3879,142537.0
2015-09-16 15:00:00,41.0,41.03,40.98,41.0,66400.0,36.379,36.4056,36.3612,36.379,66400.0
2015-09-16 15:05:00,41.0,41.02,40.99,40.99,68958.0,36.379,36.3967,36.3701,36.3701,68958.0
2015-09-16 15:10:00,40.99,41.04,40.98,40.99,144747.0,36.3701,36.4145,36.3612,36.3701,144747.0
2015-09-16 15:15:00,40.99,41.02,40.97,41.01,151639.0,36.3701,36.3967,36.3524,36.3879,151639.0
2015-09-16 15:20:00,41.01,41.05,40.99,41.03,161743.0,36.3879,36.4234,36.3701,36.4056,161743.0
2015-09-16 15:25:00,41.03,41.04,41.0,41.04,127559.0,36.4056,36.4145,36.379,36.4145,127559.0
2015-09-16 15:30:00,41.04,41.07,41.02,41.04,129091.0,36.4145,36.4411,36.3967,36.4145,129091.0
2015-09-16 15:35:00,41.04,41.07,41.01,41.05,80812.0,36.4145,36.4411,36.3879,36.4234,80812.0
2015-09-16 15:40:00,41.05,41.08,41.03,41.05,239888.0,36.4234,36.45,36.4056,36.4234,239888.0
2015-09-16 15:45:00,41.05,41.07,41.01,41.05,240103.0,36.4234,36.4411,36.3879,36.4234,240103.0
2015-09-16 15:50:00,41.05,41.08,41.02,41.06,397094.0,36.4234,36.45,36.3967,36.4322,397094.0
2015-09-16 15:55:00,41.06,41.09,41.02,41.04,624104.0,36.4322,36.4588,36.3967,36.4145,624104.0
2015-09-17 09:30:00,40.88,40.89,40.8,40.87,183206.0,36.2725,36.2814,36.2015,36.2636,183206.0
2015-09-17 09:35:00,40.86,40.87,40.8,40.82,73069.0,36.2548,36.2636,36.2015,36.2193,73069.0
2015-09-17 09:40:00,40.81,40.84,40.79,40.84,61062.0,36.2104,36.237,36.1927,36.237,61062.0
2015-09-17 09:45:00,40.83,40.88,40.83,40.88,103291.0,36.2281,36.2725,36.2281,36.2725,103291.0
2015-09-17 09:50:00,40.88,40.89,40.83,40.85,116471.0,36.2725,36.2814,36.2281,36.2459,116471.0
2015-09-17 09:55:00,40.84,40.88,40.82,40.83,84026.0,36.237,36.2725,36.2193,36.2281,84026.0
2015-09-17 10:00:00,40.83,40.89,40.8,40.85,127782.0,36.2281,36.2814,36.2015,36.2459,127782.0
2015-09-17 10:05:00,40.86,40.87,40.85,40.86,54022.0,36.2548,36.2636,36.2459,36.2548,54022.0
2015-09-17 10:10:00,40.85,40.9,40.84,40.87,47550.0,36.2459,36.2903,36.237,36.2636,47550.0
2015-09-17 10:15:00,40.87,40.92,40.86,40.91,72345.0,36.2636,36.308,36.2548,36.2991,72345.0
2015-09-17 10:20:00,40.9,40.92,40.89,40.9,146652.0,36.2903,36.308,36.2814,36.2903,146652.0
2015-09-17 10:25:00,40.9,40.91,40.86,40.87,41889.0,36.2903,36.2991,36.2548,36.2636,41889.0
2015-09-17 10:30:00,40.87,40.87,40.82,40.85,87002.0,36.2636,36.2636,36.2193,36.2459,87002.0
2015-09-17 10:35:00,40.84,40.84,40.81,40.82,88243.0,36.237,36.237,36.2104,36.2193,88243.0
2015-09-17 10:40:00,40.82,40.86,40.81,40.86,38783.0,36.2193,36.2548,36.2104,36.2548,38783.0
2015-09-17 10:45:00,40.85,40.87,40.82,40.86,31054.0,36.2459,36.2636,36.2193,36.2548,31054.0
2015-09-17 10:50:00,40.86,40.88,40.85,40.88,60494.0,36.2548,36.2725,36.2459,36.2725,60494.0
2015-09-17 10:55:00,40.87,40.88,40.85,40.85,39991.0,36.2636,36.2725,36.2459,36.2459,39991.0
2015-09-17 11:00:00,40.86,40.88,40.84,40.84,27772.0,36.2548,36.2725,36.237,36.237,27772.0
2015-09-17 11:05:00,40.85,40.89,40.84,40.88,21339.0,36.2459,36.2814,36.237,36.2725,21339.0
2015-09-17 11:10:00,40.88,40.89,40.85,40.86,31107.0,36.2725,36.2814,36.2459,36.2548,31107.0
2015-09-17 11:15:00,40.87,40.91,40.86,40.88,24625.0,36.2636,36.2991,36.2548,36.2725,24625.0
2015-09-17 11:20:00,40.88,40.9,40.87,40.89,123570.0,36.2725,36.2903,36.2636,36.2814,123570.0
2015-09-17 11:25:00,40.89,40.9,40.86,40.88,58071.0,36.2814,36.2903,36.2548,36.2725,58071.0
2015-09-17 11:30:00,40.88,40.88,40.84,40.86,58221.0,36.2725,36.2725,36.237,36.2548,58221.0
2015-09-17 11:35:00,40.85,40.86,40.82,40.85,48407.0,36.2459,36.2548,36.2193,36.2459,48407.0
2015-09-17 11:40:00,40.85,40.87,40.84,40.86,36408.0,36.2459,36.2636,36.237,36.2548,36408.0
2015-09-17 11:45:00,40.85,40.88,40.84,40.87,39673.0,36.2459,36.2725,36.237,36.2636,39673.0
2015-09-17 11:50:00,40.86,40.88,40.85,40.85,77844.0,36.2548,36.2725,36.2459,36.2459,77844.0
2015-09-17 11:55:00,40.85,40.87,40.84,40.84,24582.0,36.2459,36.2636,36.237,36.237,24582.0
2015-09-17 12:00:00,40.85,40.86,40.83,40.84,32767.0,36.2459,36.2548,36.2281,36.237,32767.0
2015-09-17 12:05:00,40.84,40.86,40.83,40.85,24381.0,36.237,36.2548,36.2281,36.2459,24381.0
2015-09-17 12:10:00,40.85,40.87,40.85,40.86,17030.0,36.2459,36.2636,36.2459,36.2548,17030.0
2015-09-17 12:15:00,40.87,40.91,40.86,40.89,91981.0,36.2636,36.2991,36.2548,36.2814,91981.0
2015-09-17 12:20:00,40.89,40.9,40.88,40.89,23457.0,36.2814,36.2903,36.2725,36.2814,23457.0
2015-09-17 12:25:00,40.89,40.91,40.88,40.9,26268.0,36.2814,36.2991,36.2725,36.2903,26268.0
2015-09-17 12:30:00,40.91,40.93,40.9,40.9,79159.0,36.2991,36.3169,36.2903,36.2903,79159.0
2015-09-17 12:35:00,40.91,40.91,40.87,40.87,31592.0,36.2991,36.2991,36.2636,36.2636,31592.0
2015-09-17 12:40:00,40.87,40.88,40.85,40.87,65757.0,36.2636,36.2725,36.2459,36.2636,65757.0
2015-09-17 12:45:00,40.87,40.88,40.84,40.88,83832.0,36.2636,36.2725,36.237,36.2725,83832.0
2015-09-17 12:50:00,40.87,40.88,40.87,40.87,19965.0,36.2636,36.2725,36.2636,36.2636,19965.0
2015-09-17 12:55:00,40.87,40.92,40.87,40.9,116265.0,36.2636,36.308,36.2636,36.2903,116265.0
2015-09-17 13:00:00,40.89,40.9,40.88,40.9,18521.0,36.2814,36.2903,36.2725,36.2903,18521.0
2015-09-17 13:05:00,40.9,40.91,40.87,40.88,30471.0,36.2903,36.2991,36.2636,36.2725,30471.0
2015-09-17 13:10:00,40.87,40.89,40.86,40.87,29267.0,36.2636,36.2814,36.2548,36.2636,29267.0
2015-09-17 13:15:00,40.87,40.95,40.86,40.95,43045.0,36.2636,36.3346,36.2548,36.3346,43045.0
2015-09-17 13:20:00,40.94,40.97,40.92,40.93,35739.0,36.3258,36.3524,36.308,36.3169,35739.0
2015-09-17 13:25:00,40.93,40.98,40.92,40.93,171316.0,36.3169,36.3612,36.308,36.3169,171316.0
2015-09-17 13:30:00,40.93,40.97,40.93,40.97,93878.0,36.3169,36.3524,36.3169,36.3524,93878.0
2015-09-17 13:35:00,40.96,40.96,40.92,40.93,96657.0,36.3435,36.3435,36.308,36.3169,96657.0
2015-09-17 13:40:00,40.93,40.94,40.91,40.91,130164.0,36.3169,36.3258,36.2991,36.2991,130164.0
2015-09-17 13:45:00,40.92,40.94,40.91,40.93,145375.0,36.308,36.3258,36.2991,36.3169,145375.0
2015-09-17 13:50:00,40.93,40.95,40.9,40.95,294909.0,36.3169,36.3346,36.2903,36.3346,294909.0
2015-09-17 13:55:00,40.94,40.95,40.92,40.93,153014.0,36.3258,36.3346,36.308,36.3169,153014.0
2015-09-17 14:00:00,40.95,41.12,40.63,40.71,788366.0,36.3346,36.4855,36.0507,36.1217,788366.0
2015-09-17 14:05:00,40.7,40.86,40.68,40.85,732958.0,36.1128,36.2548,36.0951,36.2459,732958.0
2015-09-17 14:10:00,40.86,41.05,40.86,40.93,426754.0,36.2548,36.4234,36.2548,36.3169,426754.0
2015-09-17 14:15:00,40.93,41.07,40.9,40.98,292621.0,36.3169,36.4411,36.2903,36.3612,292621.0
2015-09-17 14:20:00,40.99,41.01,40.91,40.97,258791.0,36.3701,36.3879,36.2991,36.3524,258791.0
2015-09-17 14:25:00,40.97,41.01,40.9,40.91,151060.0,36.3524,36.3879,36.2903,36.2991,151060.0
2015-09-17 14:30:00,40.91,41.06,40.91,41.05,237998.0,36.2991,36.4322,36.2991,36.4234,237998.0
2015-09-17 14:35:00,41.04,41.07,40.99,41.01,493517.0,36.4145,36.4411,36.3701,36.3879,493517.0
2015-09-17 14:40:00,41.01,41.21,41.0,41.2,185549.0,36.3879,36.5653,36.379,36.5564,185549.0
2015-09-17 14:45:00,41.2,41.4,41.18,41.32,780173.0,36.5564,36.7339,36.5387,36.6629,780173.0
2015-09-17 14:50:00,41.32,41.34,41.28,41.32,207269.0,36.6629,36.6807,36.6274,36.6629,207269.0
2015-09-17 14:55:00,41.32,41.33,41.23,41.28,184820.0,36.6629,36.6718,36.5831,36.6274,184820.0
2015-09-17 15:00:00,41.28,41.35,41.25,41.28,150907.0,36.6274,36.6895,36.6008,36.6274,150907.0
2015-09-17 15:05:00,41.28,41.28,41.13,41.16,420571.0,36.6274,36.6274,36.4943,36.521,420571.0
2015-09-17 15:10:00,41.16,41.2,41.01,41.02,304210.0,36.521,36.5564,36.3879,36.3967,304210.0
2015-09-17 15:15:00,41.01,41.09,40.98,41.03,677293.0,36.3879,36.4588,36.3612,36.4056,677293.0
2015-09-17 15:20:00,41.03,41.03,40.73,40.89,604467.0,36.4056,36.4056,36.1394,36.2814,604467.0
2015-09-17 15:25:00,40.89,40.95,40.84,40.94,611065.0,36.2814,36.3346,36.237,36.3258,611065.0
2015-09-17 15:30:00,40.93,41.03,40.85,41.01,576144.0,36.3169,36.4056,36.2459,36.3879,576144.0
2015-09-17 15:35:00,41.01,41.01,40.85,40.91,670328.0,36.3879,36.3879,36.2459,36.2991,670328.0
2015-09-17 15:40:00,40.91,40.99,40.87,40.93,688670.0,36.2991,36.3701,36.2636,36.3169,688670.0
2015-09-17 15:45:00,40.92,40.98,40.88,40.92,349180.0,36.308,36.3612,36.2725,36.308,349180.0
2015-09-17 15:50:00,40.91,40.93,40.73,40.74,584455.0,36.2991,36.3169,36.1394,36.1483,584455.0
2015-09-17 15:55:00,40.73,40.81,40.69,40.78,974880.0,36.1394,36.2104,36.1039,36.1838,974880.0
2015-09-18 09:30:00,40.11,40.17,39.99,40.15,632636.0,35.7523,35.8057,35.6453,35.7879,632636.0
2015-09-18 09:35:00,40.14,40.18,40.11,40.13,228186.0,35.779,35.8147,35.7523,35.7701,228186.0
2015-09-18 09:40:00,40.13,40.18,40.11,40.16,212727.0,35.7701,35.8147,35.7523,35.7968,212727.0
2015-09-18 09:45:00,40.15,40.2,40.08,40.1,234724.0,35.7879,35.8325,35.7255,35.7433,234724.0
2015-09-18 09:50:00,40.1,40.13,40.06,40.13,356373.0,35.7433,35.7701,35.7077,35.7701,356373.0
2015-09-18 09:55:00,40.13,40.15,40.11,40.14,157000.0,35.7701,35.7879,35.7523,35.779,157000.0
2015-09-18 10:00:00,40.15,40.22,40.11,40.2,188079.0,35.7879,35.8503,35.7523,35.8325,188079.0
2015-09-18 10:05:00,40.19,40.33,40.18,40.3,200096.0,35.8236,35.9484,35.8147,35.9216,200096.0
2015-09-18 10:10:00,40.3,40.35,40.3,40.32,132398.0,35.9216,35.9662,35.9216,35.9394,132398.0
2015-09-18 10:15:00,40.31,40.32,40.27,40.27,35929.0,35.9305,35.9394,35.8949,35.8949,35929.0
2015-09-18 10:20:00,40.26,40.3,40.24,40.29,149706.0,35.886,35.9216,35.8681,35.9127,149706.0
2015-09-18 10:25:00,40.29,40.41,40.29,40.35,98700.0,35.9127,36.0197,35.9127,35.9662,98700.0
2015-09-18 10:30:00,40.34,40.36,40.29,40.32,135486.0,35.9573,35.9751,35.9127,35.9394,135486.0
2015-09-18 10:35:00,40.31,40.31,40.22,40.23,68374.0,35.9305,35.9305,35.8503,35.8592,68374.0
2015-09-18 10:40:00,40.22,40.25,40.21,40.22,67445.0,35.8503,35.877,35.8414,35.8503,67445.0
2015-09-18 10:45:00,40.22,40.27,40.22,40.26,38372.0,35.8503,35.8949,35.8503,35.886,38372.0
2015-09-18 10:50:00,40.27,40.3,40.26,40.26,73329.0,35.8949,35.9216,35.886,35.886,73329.0
2015-09-18 10:55:00,40.26,40.32,40.24,40.31,45383.0,35.886,35.9394,35.8681,35.9305,45383.0
2015-09-18 11:00:00,40.3,40.37,40.3,40.35,105438.0,35.9216,35.984,35.9216,35.9662,105438.0
2015-09-18 11:05:00,40.36,40.4,40.35,40.36,112275.0,35.9751,36.0108,35.9662,35.9751,112275.0
2015-09-18 11:10:00,40.36,40.37,40.32,40.37,42785.0,35.9751,35.984,35.9394,35.984,42785.0
2015-09-18 11:15:00,40.37,40.37,40.31,40.34,88448.0,35.984,35.984,35.9305,35.9573,88448.0
2015-09-18 11:20:00,40.34,40.38,40.33,40.38,49700.0,35.9573,35.9929,35.9484,35.9929,49700.0
2015-09-18 11:25:00,40.38,40.42,40.31,40.31,89450.0,35.9929,36.0286,35.9305,35.9305,89450.0
2015-09-18 11:30:00,40.3,40.34,40.27,40.31,117738.0,35.9216,35.9573,35.8949,35.9305,117738.0
2015-09-18 11:35:00,40.32,40.36,40.27,40.35,142186.0,35.9394,35.9751,35.8949,35.9662,142186.0
2015-09-18 11:40:00,40.35,40.42,40.32,40.42,65825.0,35.9662,36.0286,35.9394,36.0286,65825.0
2015-09-18 11:45:00,40.41,40.48,40.41,40.48,189064.0,36.0197,36.0821,36.0197,36.0821,189064.0
2015-09-18 11:50:00,40.48,40.48,40.38,40.4,99262.0,36.0821,36.0821,35.9929,36.0108,99262.0
2015-09-18 11:55:00,40.4,40.41,40.39,40.39,62401.0,36.0108,36.0197,36.0018,36.0018,62401.0
2015-09-18 12:00:00,40.39,40.4,40.35,40.35,59292.0,36.0018,36.0108,35.9662,35.9662,59292.0
2015-09-18 12:05:00,40.36,40.37,40.3,40.31,87533.0,35.9751,35.984,35.9216,35.9305,87533.0
2015-09-18 12:10:00,40.3,40.31,40.24,40.27,101577.0,35.9216,35.9305,35.8681,35.8949,101577.0
2015-09-18 12:15:00,40.26,40.27,40.22,40.24,64091.0,35.886,35.8949,35.8503,35.8681,64091.0
2015-09-18 12:20:00,40.24,40.24,40.16,40.17,115024.0,35.8681,35.8681,35.7968,35.8057,115024.0
2015-09-18 12:25:00,40.17,40.22,40.17,40.22,88122.0,35.8057,35.8503,35.8057,35.8503,88122.0
2015-09-18 12:30:00,40.21,40.21,40.16,40.19,114326.0,35.8414,35.8414,35.7968,35.8236,114326.0
2015-09-18 12:35:00,40.19,40.23,40.19,40.21,54348.0,35.8236,35.8592,35.8236,35.8414,54348.0
2015-09-18 12:40:00,40.2,40.2,40.14,40.14,61311.0,35.8325,35.8325,35.779,35.779,61311.0
2015-09-18 12:45:00,40.14,40.18,40.14,40.17,68692.0,35.779,35.8147,35.779,35.8057,68692.0
2015-09-18 12:50:00,40.18,40.2,40.18,40.2,39109.0,35.8147,35.8325,35.8147,35.8325,39109.0
2015-09-18 12:55:00,40.19,40.21,40.17,40.19,108622.0,35.8236,35.8414,35.8057,35.8236,108622.0
2015-09-18 13:00:00,40.18,40.25,40.16,40.24,118222.0,35.8147,35.877,35.7968,35.8681,118222.0
2015-09-18 13:05:00,40.24,40.26,40.22,40.24,51500.0,35.8681,35.886,35.8503,35.8681,51500.0
2015-09-18 13:10:00,40.24,40.24,40.18,40.19,76471.0,35.8681,35.8681,35.8147,35.8236,76471.0
2015-09-18 13:15:00,40.19,40.23,40.17,40.21,43993.0,35.8236,35.8592,35.8057,35.8414,43993.0
2015-09-18 13:20:00,40.21,40.21,40.12,40.12,198127.0,35.8414,35.8414,35.7612,35.7612,198127.0
2015-09-18 13:25:00,40.12,40.15,40.09,40.15,74487.0,35.7612,35.7879,35.7344,35.7879,74487.0
2015-09-18 13:30:00,40.15,40.17,40.13,40.14,80638.0,35.7879,35.8057,35.7701,35.779,80638.0
2015-09-18 13:35:00,40.13,40.14,40.08,40.09,95418.0,35.7701,35.779,35.7255,35.7344,95418.0
2015-09-18 13:40:00,40.09,40.15,40.09,40.14,55072.0,35.7344,35.7879,35.7344,35.779,55072.0
2015-09-18 13:45:00,40.14,40.16,40.1,40.11,80970.0,35.779,35.7968,35.7433,35.7523,80970.0
2015-09-18 13:50:00,40.11,40.12,40.04,40.07,252578.0,35.7523,35.7612,35.6899,35.7166,252578.0
2015-09-18 13:55:00,40.06,40.06,39.99,40.01,523838.0,35.7077,35.7077,35.6453,35.6631,523838.0
2015-09-18 14:00:00,40.0,40.07,39.99,40.06,92404.0,35.6542,35.7166,35.6453,35.7077,92404.0
2015-09-18 14:05:00,40.06,40.12,40.05,40.09,148071.0,35.7077,35.7612,35.6988,35.7344,148071.0
2015-09-18 14:10:00,40.09,40.12,40.05,40.09,191857.0,35.7344,35.7612,35.6988,35.7344,191857.0
2015-09-18 14:15:00,40.09,40.15,40.08,40.12,191731.0,35.7344,35.7879,35.7255,35.7612,191731.0
2015-09-18 14:20:00,40.12,40.2,40.11,40.19,133731.0,35.7612,35.8325,35.7523,35.8236,133731.0
2015-09-18 14:25:00,40.19,40.21,40.16,40.19,112526.0,35.8236,35.8414,35.7968,35.8236,112526.0
2015-09-18 14:30:00,40.19,40.2,40.16,40.18,117777.0,35.8236,35.8325,35.7968,35.8147,117777.0
2015-09-18 14:35:00,40.18,40.19,40.13,40.19,128855.0,35.8147,35.8236,35.7701,35.8236,128855.0
2015-09-18 14:40:00,40.2,40.25,40.19,40.2,111436.0,35.8325,35.877,35.8236,35.8325,111436.0
2015-09-18 14:45:00,40.2,40.22,40.14,40.14,175563.0,35.8325,35.8503,35.779,35.779,175563.0
2015-09-18 14:50:00,40.14,40.14,40.09,40.1,131903.0,35.779,35.779,35.7344,35.7433,131903.0
2015-09-18 14:55:00,40.1,40.21,40.09,40.19,216871.0,35.7433,35.8414,35.7344,35.8236,216871.0
2015-09-18 15:00:00,40.19,40.23,40.14,40.14,295392.0,35.8236,35.8592,35.779,35.779,295392.0
2015-09-18 15:05:00,40.13,40.13,40.07,40.07,198812.0,35.7701,35.7701,35.7166,35.7166,198812.0
2015-09-18 15:10:00,40.08,40.15,40.08,40.14,186280.0,35.7255,35.7879,35.7255,35.779,186280.0
2015-09-18 15:15:00,40.13,40.14,40.06,40.08,228605.0,35.7701,35.779,35.7077,35.7255,228605.0
2015-09-18 15:20:00,40.08,40.1,40.04,40.08,209854.0,35.7255,35.7433,35.6899,35.7255,209854.0
2015-09-18 15:25:00,40.08,40.11,40.05,40.08,214064.0,35.7255,35.7523,35.6988,35.7255,214064.0
2015-09-18 15:30:00,40.08,40.1,40.04,40.06,332594.0,35.7255,35.7433,35.6899,35.7077,332594.0
2015-09-18 15:35:00,40.06,40.07,40.04,40.05,345715.0,35.7077,35.7166,35.6899,35.6988,345715.0
2015-09-18 15:40:00,40.05,40.05,39.99,39.99,621359.0,35.6988,35.6988,35.6453,35.6453,621359.0
2015-09-18 15:45:00,39.98,40.03,39.97,40.0,511235.0,35.6364,35.6809,35.6275,35.6542,511235.0
2015-09-18 15:50:00,40.0,40.1,39.98,40.07,1411168.0,35.6542,35.7433,35.6364,35.7166,1411168.0
2015-09-18 15:55:00,40.07,40.09,40.01,40.05,2171269.0,35.7166,35.7344,35.6631,35.6988,2171269.0
2015-09-21 09:30:00,40.13,40.3,40.13,40.27,201749.0,35.7701,35.9216,35.7701,35.8949,201749.0
2015-09-21 09:35:00,40.27,40.35,40.22,40.24,245397.0,35.8949,35.9662,35.8503,35.8681,245397.0
2015-09-21 09:40:00,40.25,40.3,40.21,40.29,230572.0,35.877,35.9216,35.8414,35.9127,230572.0
2015-09-21 09:45:00,40.3,40.37,40.3,40.34,97167.0,35.9216,35.984,35.9216,35.9573,97167.0
2015-09-21 09:50:00,40.34,40.38,40.33,40.34,60913.0,35.9573,35.9929,35.9484,35.9573,60913.0
2015-09-21 09:55:00,40.34,40.35,40.29,40.3,82151.0,35.9573,35.9662,35.9127,35.9216,82151.0
2015-09-21 10:00:00,40.31,40.32,40.27,40.3,54150.0,35.9305,35.9394,35.8949,35.9216,54150.0
2015-09-21 10:05:00,40.31,40.36,40.3,40.34,47975.0,35.9305,35.9751,35.9216,35.9573,47975.0
2015-09-21 10:10:00,40.34,40.36,40.32,40.35,44269.0,35.9573,35.9751,35.9394,35.9662,44269.0
2015-09-21 10:15:00,40.34,40.37,40.31,40.36,42349.0,35.9573,35.984,35.9305,35.9751,42349.0
2015-09-21 10:20:00,40.36,40.4,40.36,40.4,100932.0,35.9751,36.0108,35.9751,36.0108,100932.0
2015-09-21 10:25:00,40.4,40.42,40.38,40.39,72735.0,36.0108,36.0286,35.9929,36.0018,72735.0
2015-09-21 10:30:00,40.39,40.48,40.39,40.46,116032.0,36.0018,36.0821,36.0018,36.0642,116032.0
2015-09-21 10:35:00,40.47,40.54,40.46,40.53,172824.0,36.0731,36.1355,36.0642,36.1266,172824.0
2015-09-21 10:40:00,40.53,40.55,40.52,40.54,20522.0,36.1266,36.1445,36.1177,36.1355,20522.0
2015-09-21 10:45:00,40.54,40.56,40.51,40.52,36113.0,36.1355,36.1534,36.1088,36.1177,36113.0
2015-09-21 10:50:00,40.52,40.56,40.52,40.54,32861.0,36.1177,36.1534,36.1177,36.1355,32861.0
2015-09-21 10:55:00,40.55,40.55,40.51,40.52,14494.0,36.1445,36.1445,36.1088,36.1177,14494.0
2015-09-21 11:00:00,40.52,40.53,40.5,40.5,69115.0,36.1177,36.1266,36.0999,36.0999,69115.0
2015-09-21 11:05:00,40.5,40.52,40.5,40.5,30796.0,36.0999,36.1177,36.0999,36.0999,30796.0
2015-09-21 11:10:00,40.51,40.54,40.5,40.54,22831.0,36.1088,36.1355,36.0999,36.1355,22831.0
2015-09-21 11:15:00,40.54,40.57,40.53,40.57,35367.0,36.1355,36.1623,36.1266,36.1623,35367.0
2015-09-21 11:20:00,40.58,40.58,40.53,40.54,36929.0,36.1712,36.1712,36.1266,36.1355,36929.0
2015-09-21 11:25:00,40.54,40.56,40.49,40.51,43615.0,36.1355,36.1534,36.091,36.1088,43615.0
2015-09-21 11:30:00,40.52,40.53,40.4,40.41,395816.0,36.1177,36.1266,36.0108,36.0197,395816.0
2015-09-21 11:35:00,40.41,40.42,40.38,40.39,49072.0,36.0197,36.0286,35.9929,36.0018,49072.0
2015-09-21 11:40:00,40.4,40.41,40.38,40.4,22422.0,36.0108,36.0197,35.9929,36.0108,22422.0
2015-09-21 11:45:00,40.4,40.4,40.35,40.37,29031.0,36.0108,36.0108,35.9662,35.984,29031.0
2015-09-21 11:50:00,40.38,40.39,40.36,40.36,29667.0,35.9929,36.0018,35.9751,35.9751,29667.0
2015-09-21 11:55:00,40.35,40.36,40.33,40.35,16240.0,35.9662,35.9751,35.9484,35.9662,16240.0
2015-09-21 12:00:00,40.35,40.36,40.24,40.26,164194.0,35.9662,35.9751,35.8681,35.886,164194.0
2015-09-21 12:05:00,40.26,40.28,40.23,40.26,137357.0,35.886,35.9038,35.8592,35.886,137357.0
2015-09-21 12:10:00,40.26,40.29,40.25,40.27,37962.0,35.886,35.9127,35.877,35.8949,37962.0
2015-09-21 12:15:00,40.27,40.31,40.27,40.29,34100.0,35.8949,35.9305,35.8949,35.9127,34100.0
2015-09-21 12:20:00,40.28,40.32,40.27,40.32,23350.0,35.9038,35.9394,35.8949,35.9394,23350.0
2015-09-21 12:25:00,40.32,40.33,40.29,40.31,24409.0,35.9394,35.9484,35.9127,35.9305,24409.0
2015-09-21 12:30:00,40.31,40.31,40.22,40.25,25598.0,35.9305,35.9305,35.8503,35.877,25598.0
2015-09-21 12:35:00,40.24,40.26,40.23,40.26,29875.0,35.8681,35.886,35.8592,35.886,29875.0
2015-09-21 12:40:00,40.26,40.28,40.25,40.27,94995.0,35.886,35.9038,35.877,35.8949,94995.0
2015-09-21 12:45:00,40.28,40.28,40.23,40.23,52908.0,35.9038,35.9038,35.8592,35.8592,52908.0
2015-09-21 12:50:00,40.23,40.23,40.11,40.15,380750.0,35.8592,35.8592,35.7523,35.7879,380750.0
2015-09-21 12:55:00,40.15,40.16,40.09,40.15,241833.0,35.7879,35.7968,35.7344,35.7879,241833.0
2015-09-21 13:00:00,40.14,40.17,40.12,40.17,117297.0,35.779,35.8057,35.7612,35.8057,117297.0
2015-09-21 13:05:00,40.17,40.2,40.16,40.19,50222.0,35.8057,35.8325,35.7968,35.8236,50222.0
2015-09-21 13:10:00,40.18,40.2,40.16,40.19,46199.0,35.8147,35.8325,35.7968,35.8236,46199.0
2015-09-21 13:15:00,40.19,40.25,40.18,40.22,90147.0,35.8236,35.877,35.8147,35.8503,90147.0
2015-09-21 13:20:00,40.23,40.27,40.23,40.27,47773.0,35.8592,35.8949,35.8592,35.8949,47773.0
2015-09-21 13:25:00,40.28,40.3,40.27,40.28,22637.0,35.9038,35.9216,35.8949,35.9038,22637.0
2015-09-21 13:30:00,40.29,40.3,40.27,40.27,21917.0,35.9127,35.9216,35.8949,35.8949,21917.0
2015-09-21 13:35:00,40.28,40.37,40.28,40.36,48928.0,35.9038,35.984,35.9038,35.9751,48928.0
2015-09-21 13:40:00,40.36,40.42,40.35,40.42,23565.0,35.9751,36.0286,35.9662,36.0286,23565.0
2015-09-21 13:45:00,40.41,40.41,40.35,40.35,17993.0,36.0197,36.0197,35.9662,35.9662,17993.0
2015-09-21 13:50:00,40.35,40.36,40.31,40.34,21016.0,35.9662,35.9751,35.9305,35.9573,21016.0
2015-09-21 13:55:00,40.35,40.35,40.29,40.32,60696.0,35.9662,35.9662,35.9127,35.9394,60696.0
2015-09-21 14:00:00,40.31,40.38,40.31,40.36,29480.0,35.9305,35.9929,35.9305,35.9751,29480.0
2015-09-21 14:05:00,40.37,40.38,40.35,40.35,38943.0,35.984,35.9929,35.9662,35.9662,38943.0
2015-09-21 14:10:00,40.34,40.35,40.28,40.29,38570.0,35.9573,35.9662,35.9038,35.9127,38570.0
2015-09-21 14:15:00,40.29,40.34,40.29,40.32,28707.0,35.9127,35.9573,35.9127,35.9394,28707.0
2015-09-21 14:20:00,40.32,40.37,40.32,40.34,47957.0,35.9394,35.984,35.9394,35.9573,47957.0
2015-09-21 14:25:00,40.35,40.37,40.32,40.34,51791.0,35.9662,35.984,35.9394,35.9573,51791.0
2015-09-21 14:30:00,40.34,40.39,40.31,40.39,31348.0,35.9573,36.0018,35.9305,36.0018,31348.0
2015-09-21 14:35:00,40.37,40.45,40.37,40.44,56574.0,35.984,36.0553,35.984,36.0464,56574.0
2015-09-21 14:40:00,40.44,40.44,40.42,40.42,22068.0,36.0464,36.0464,36.0286,36.0286,22068.0
2015-09-21 14:45:00,40.43,40.46,40.39,40.46,21539.0,36.0375,36.0642,36.0018,36.0642,21539.0
2015-09-21 14:50:00,40.46,40.54,40.46,40.52,39890.0,36.0642,36.1355,36.0642,36.1177,39890.0
2015-09-21 14:55:00,40.52,40.54,40.51,40.52,41031.0,36.1177,36.1355,36.1088,36.1177,41031.0
2015-09-21 15:00:00,40.52,40.52,40.5,40.51,42869.0,36.1177,36.1177,36.0999,36.1088,42869.0
2015-09-21 15:05:00,40.52,40.53,40.48,40.52,89963.0,36.1177,36.1266,36.0821,36.1177,89963.0
2015-09-21 15:10:00,40.53,40.54,40.49,40.52,40636.0,36.1266,36.1355,36.091,36.1177,40636.0
2015-09-21 15:15:00,40.51,40.54,40.48,40.52,30608.0,36.1088,36.1355,36.0821,36.1177,30608.0
2015-09-21 15:20:00,40.52,40.53,40.46,40.46,36234.0,36.1177,36.1266,36.0642,36.0642,36234.0
2015-09-21 15:25:00,40.46,40.5,40.46,40.49,63129.0,36.0642,36.0999,36.0642,36.091,63129.0
2015-09-21 15:30:00,40.49,40.51,40.35,40.37,310510.0,36.091,36.1088,35.9662,35.984,310510.0
2015-09-21 15:35:00,40.37,40.37,40.32,40.34,259265.0,35.984,35.984,35.9394,35.9573,259265.0
2015-09-21 15:40:00,40.33,40.36,40.33,40.36,117898.0,35.9484,35.9751,35.9484,35.9751,117898.0
2015-09-21 15:45:00,40.36,40.41,40.36,40.38,210769.0,35.9751,36.0197,35.9751,35.9929,210769.0
2015-09-21 15:50:00,40.38,40.39,40.34,40.35,172912.0,35.9929,36.0018,35.9573,35.9662,172912.0
2015-09-21 15:55:00,40.36,40.44,40.35,40.44,532845.0,35.9751,36.0464,35.9662,36.0464,532845.0
2015-09-22 09:30:00,39.81,39.93,39.81,39.9,197665.0,35.4849,35.5918,35.4849,35.5651,197665.0
2015-09-22 09:35:00,39.9,39.97,39.84,39.92,416854.0,35.5651,35.6275,35.5116,35.5829,416854.0
2015-09-22 09:40:00,39.93,39.97,39.89,39.92,196156.0,35.5918,35.6275,35.5562,35.5829,196156.0
2015-09-22 09:45:00,39.92,39.93,39.84,39.84,113268.0,35.5829,35.5918,35.5116,35.5116,113268.0
2015-09-22 09:50:00,39.84,39.86,39.81,39.84,213287.0,35.5116,35.5294,35.4849,35.5116,213287.0
2015-09-22 09:55:00,39.84,39.89,39.84,39.86,81725.0,35.5116,35.5562,35.5116,35.5294,81725.0
2015-09-22 10:00:00,39.86,39.96,39.86,39.93,147300.0,35.5294,35.6186,35.5294,35.5918,147300.0
2015-09-22 10:05:00,39.93,39.94,39.89,39.89,86524.0,35.5918,35.6007,35.5562,35.5562,86524.0
2015-09-22 10:10:00,39.88,39.88,39.84,39.85,98559.0,35.5472,35.5472,35.5116,35.5205,98559.0
2015-09-22 10:15:00,39.84,39.86,39.78,39.79,92743.0,35.5116,35.5294,35.4581,35.467,92743.0
2015-09-22 10:20:00,39.79,39.79,39.75,39.77,86913.0,35.467,35.467,35.4314,35.4492,86913.0
2015-09-22 10:25:00,39.76,39.79,39.73,39.78,74924.0,35.4403,35.467,35.4135,35.4581,74924.0
2015-09-22 10:30:00,39.77,39.78,39.73,39.73,122773.0,35.4492,35.4581,35.4135,35.4135,122773.0
2015-09-22 10:35:00,39.73,39.74,39.68,39.7,177512.0,35.4135,35.4225,35.369,35.3868,177512.0
2015-09-22 10:40:00,39.7,39.7,39.65,39.67,120400.0,35.3868,35.3868,35.3422,35.3601,120400.0
2015-09-22 10:45:00,39.66,39.67,39.61,39.62,81691.0,35.3511,35.3601,35.3066,35.3155,81691.0
2015-09-22 10:50:00,39.62,39.69,39.62,39.69,87293.0,35.3155,35.3779,35.3155,35.3779,87293.0
2015-09-22 10:55:00,39.68,39.71,39.66,39.69,74599.0,35.369,35.3957,35.3511,35.3779,74599.0
2015-09-22 11:00:00,39.69,39.74,39.67,39.74,86015.0,35.3779,35.4225,35.3601,35.4225,86015.0
2015-09-22 11:05:00,39.73,39.74,39.68,39.7,66326.0,35.4135,35.4225,35.369,35.3868,66326.0
2015-09-22 11:10:00,39.7,39.76,39.68,39.74,72040.0,35.3868,35.4403,35.369,35.4225,72040.0
2015-09-22 11:15:00,39.74,39.77,39.71,39.76,72426.0,35.4225,35.4492,35.3957,35.4403,72426.0
2015-09-22 11:20:00,39.76,39.77,39.68,39.69,47761.0,35.4403,35.4492,35.369,35.3779,47761.0
2015-09-22 11:25:00,39.69,39.71,39.68,39.68,90927.0,35.3779,35.3957,35.369,35.369,90927.0
2015-09-22 11:30:00,39.68,39.75,39.68,39.71,149355.0,35.369,35.4314,35.369,35.3957,149355.0
2015-09-22 11:35:00,39.7,39.73,39.68,39.69,118457.0,35.3868,35.4135,35.369,35.3779,118457.0
2015-09-22 11:40:00,39.68,39.7,39.64,39.65,91040.0,35.369,35.3868,35.3333,35.3422,91040.0
2015-09-22 11:45:00,39.65,39.7,39.63,39.7,122997.0,35.3422,35.3868,35.3244,35.3868,122997.0
2015-09-22 11:50:00,39.69,39.72,39.68,39.72,64561.0,35.3779,35.4046,35.369,35.4046,64561.0
2015-09-22 11:55:00,39.72,39.73,39.71,39.72,46287.0,35.4046,35.4135,35.3957,35.4046,46287.0
2015-09-22 12:00:00,39.71,39.71,39.65,39.67,95085.0,35.3957,35.3957,35.3422,35.3601,95085.0
2015-09-22 12:05:00,39.67,39.79,39.66,39.78,220235.0,35.3601,35.467,35.3511,35.4581,220235.0
2015-09-22 12:10:00,39.78,39.8,39.76,39.76,108544.0,35.4581,35.4759,35.4403,35.4403,108544.0
2015-09-22 12:15:00,39.76,39.78,39.72,39.75,75939.0,35.4403,35.4581,35.4046,35.4314,75939.0
2015-09-22 12:20:00,39.74,39.77,39.71,39.72,66287.0,35.4225,35.4492,35.3957,35.4046,66287.0
2015-09-22 12:25:00,39.73,39.73,39.66,39.69,90478.0,35.4135,35.4135,35.3511,35.3779,90478.0
2015-09-22 12:30:00,39.7,39.7,39.66,39.66,51558.0,35.3868,35.3868,35.3511,35.3511,51558.0
2015-09-22 12:35:00,39.66,39.69,39.65,39.69,18782.0,35.3511,35.3779,35.3422,35.3779,18782.0
2015-09-22 12:40:00,39.7,39.72,39.69,39.71,39205.0,35.3868,35.4046,35.3779,35.3957,39205.0
2015-09-22 12:45:00,39.71,39.71,39.61,39.61,67653.0,35.3957,35.3957,35.3066,35.3066,67653.0
2015-09-22 12:50:00,39.61,39.61,39.55,39.57,90608.0,35.3066,35.3066,35.2531,35.2709,90608.0
2015-09-22 12:55:00,39.57,39.6,39.55,39.57,65038.0,35.2709,35.2977,35.2531,35.2709,65038.0
2015-09-22 13:00:00,39.57,39.66,39.55,39.66,38827.0,35.2709,35.3511,35.2531,35.3511,38827.0
2015-09-22 13:05:00,39.66,39.68,39.62,39.62,51149.0,35.3511,35.369,35.3155,35.3155,51149.0
2015-09-22 13:10:00,39.62,39.66,39.61,39.62,45086.0,35.3155,35.3511,35.3066,35.3155,45086.0
2015-09-22 13:15:00,39.62,39.65,39.6,39.64,41324.0,35.3155,35.3422,35.2977,35.3333,41324.0
2015-09-22 13:20:00,39.63,39.65,39.59,39.61,49685.0,35.3244,35.3422,35.2888,35.3066,49685.0
2015-09-22 13:25:00,39.6,39.6,39.53,39.54,95544.0,35.2977,35.2977,35.2353,35.2442,95544.0
2015-09-22 13:30:00,39.54,39.59,39.53,39.58,83365.0,35.2442,35.2888,35.2353,35.2798,83365.0
2015-09-22 13:35:00,39.58,39.61,39.58,39.6,35293.0,35.2798,35.3066,35.2798,35.2977,35293.0
2015-09-22 13:40:00,39.6,39.68,39.6,39.67,170476.0,35.2977,35.369,35.2977,35.3601,170476.0
2015-09-22 13:45:00,39.66,39.67,39.63,39.63,88356.0,35.3511,35.3601,35.3244,35.3244,88356.0
2015-09-22 13:50:00,39.63,39.63,39.59,39.61,128357.0,35.3244,35.3244,35.2888,35.3066,128357.0
2015-09-22 13:55:00,39.61,39.66,39.6,39.66,115997.0,35.3066,35.3511,35.2977,35.3511,115997.0
2015-09-22 14:00:00,39.66,39.67,39.6,39.66,129750.0,35.3511,35.3601,35.2977,35.3511,129750.0
2015-09-22 14:05:00,39.66,39.69,39.61,39.61,118154.0,35.3511,35.3779,35.3066,35.3066,118154.0
2015-09-22 14:10:00,39.62,39.63,39.57,39.62,155137.0,35.3155,35.3244,35.2709,35.3155,155137.0
2015-09-22 14:15:00,39.62,39.64,39.61,39.63,74912.0,35.3155,35.3333,35.3066,35.3244,74912.0
2015-09-22 14:20:00,39.63,39.64,39.57,39.57,119158.0,35.3244,35.3333,35.2709,35.2709,119158.0
2015-09-22 14:25:00,39.57,39.65,39.57,39.64,70522.0,35.2709,35.3422,35.2709,35.3333,70522.0
2015-09-22 14:30:00,39.64,39.72,39.62,39.68,180542.0,35.3333,35.4046,35.3155,35.369,180542.0
2015-09-22 14:35:00,39.69,39.7,39.65,39.68,129046.0,35.3779,35.3868,35.3422,35.369,129046.0
2015-09-22 14:40:00,39.68,39.69,39.64,39.66,137619.0,35.369,35.3779,35.3333,35.3511,137619.0
2015-09-22 14:45:00,39.66,39.68,39.6,39.61,239590.0,35.3511,35.369,35.2977,35.3066,239590.0
2015-09-22 14:50:00,39.61,39.64,39.6,39.64,47460.0,35.3066,35.3333,35.2977,35.3333,47460.0
2015-09-22 14:55:00,39.63,39.72,39.61,39.71,390913.0,35.3244,35.4046,35.3066,35.3957,390913.0
2015-09-22 15:00:00,39.72,39.72,39.68,39.7,73759.0,35.4046,35.4046,35.369,35.3868,73759.0
2015-09-22 15:05:00,39.7,39.73,39.65,39.67,136914.0,35.3868,35.4135,35.3422,35.3601,136914.0
2015-09-22 15:10:00,39.67,39.67,39.61,39.66,84696.0,35.3601,35.3601,35.3066,35.3511,84696.0
2015-09-22 15:15:00,39.66,39.69,39.65,39.65,103075.0,35.3511,35.3779,35.3422,35.3422,103075.0
2015-09-22 15:20:00,39.65,39.7,39.65,39.68,127986.0,35.3422,35.3868,35.3422,35.369,127986.0
2015-09-22 15:25:00,39.69,39.77,39.68,39.77,148074.0,35.3779,35.4492,35.369,35.4492,148074.0
2015-09-22 15:30:00,39.77,39.84,39.76,39.83,210725.0,35.4492,35.5116,35.4403,35.5027,210725.0
2015-09-22 15:35:00,39.83,39.86,39.79,39.85,312300.0,35.5027,35.5294,35.467,35.5205,312300.0
2015-09-22 15:40:00,39.84,39.87,39.8,39.83,206700.0,35.5116,35.5383,35.4759,35.5027,206700.0
2015-09-22 15:45:00,39.84,39.84,39.78,39.8,387163.0,35.5116,35.5116,35.4581,35.4759,387163.0
2015-09-22 15:50:00,39.8,39.81,39.76,39.8,243675.0,35.4759,35.4849,35.4403,35.4759,243675.0
2015-09-22 15:55:00,39.8,39.86,39.78,39.8,749809.0,35.4759,35.5294,35.4581,35.4759,749809.0
2015-09-23 09:30:00,39.92,39.92,39.81,39.86,205423.0,35.5829,35.5829,35.4849,35.5294,205423.0
2015-09-23 09:35:00,39.85,39.9,39.8,39.8,202162.0,35.5205,35.5651,35.4759,35.4759,202162.0
2015-09-23 09:40:00,39.81,39.84,39.8,39.81,145190.0,35.4849,35.5116,35.4759,35.4849,145190.0
2015-09-23 09:45:00,39.81,39.82,39.76,39.76,154316.0,35.4849,35.4938,35.4403,35.4403,154316.0
2015-09-23 09:50:00,39.77,39.81,39.74,39.79,82217.0,35.4492,35.4849,35.4225,35.467,82217.0
2015-09-23 09:55:00,39.79,39.85,39.78,39.83,119555.0,35.467,35.5205,35.4581,35.5027,119555.0
2015-09-23 10:00:00,39.83,39.9,39.83,39.89,104959.0,35.5027,35.5651,35.5027,35.5562,104959.0
2015-09-23 10:05:00,39.89,39.91,39.83,39.83,98222.0,35.5562,35.574,35.5027,35.5027,98222.0
2015-09-23 10:10:00,39.82,39.89,39.82,39.87,59601.0,35.4938,35.5562,35.4938,35.5383,59601.0
2015-09-23 10:15:00,39.87,39.92,39.84,39.92,69114.0,35.5383,35.5829,35.5116,35.5829,69114.0
2015-09-23 10:20:00,39.91,39.92,39.86,39.88,52706.0,35.574,35.5829,35.5294,35.5472,52706.0
2015-09-23 10:25:00,39.88,39.94,39.87,39.92,59197.0,35.5472,35.6007,35.5383,35.5829,59197.0
2015-09-23 10:30:00,39.93,39.95,39.91,39.94,54385.0,35.5918,35.6096,35.574,35.6007,54385.0
2015-09-23 10:35:00,39.94,39.97,39.91,39.91,57758.0,35.6007,35.6275,35.574,35.574,57758.0
2015-09-23 10:40:00,39.91,39.92,39.9,39.91,25071.0,35.574,35.5829,35.5651,35.574,25071.0
2015-09-23 10:45:00,39.91,39.94,39.9,39.93,21050.0,35.574,35.6007,35.5651,35.5918,21050.0
2015-09-23 10:50:00,39.93,40.01,39.93,40.01,96739.0,35.5918,35.6631,35.5918,35.6631,96739.0
2015-09-23 10:55:00,40.0,40.0,39.94,39.97,35053.0,35.6542,35.6542,35.6007,35.6275,35053.0
2015-09-23 11:00:00,39.97,39.97,39.95,39.96,56634.0,35.6275,35.6275,35.6096,35.6186,56634.0
2015-09-23 11:05:00,39.95,39.95,39.93,39.95,82492.0,35.6096,35.6096,35.5918,35.6096,82492.0
2015-09-23 11:10:00,39.96,39.96,39.87,39.88,96844.0,35.6186,35.6186,35.5383,35.5472,96844.0
2015-09-23 11:15:00,39.87,39.87,39.84,39.86,81802.0,35.5383,35.5383,35.5116,35.5294,81802.0
2015-09-23 11:20:00,39.85,39.85,39.79,39.81,37683.0,35.5205,35.5205,35.467,35.4849,37683.0
2015-09-23 11:25:00,39.81,39.83,39.79,39.8,10639.0,35.4849,35.5027,35.467,35.4759,10639.0
2015-09-23 11:30:00,39.81,39.81,39.77,39.77,44370.0,35.4849,35.4849,35.4492,35.4492,44370.0
2015-09-23 11:35:00,39.77,39.8,39.76,39.8,34009.0,35.4492,35.4759,35.4403,35.4759,34009.0
2015-09-23 11:40:00,39.8,39.8,39.71,39.72,99313.0,35.4759,35.4759,35.3957,35.4046,99313.0
2015-09-23 11:45:00,39.71,39.73,39.71,39.73,34002.0,35.3957,35.4135,35.3957,35.4135,34002.0
2015-09-23 11:50:00,39.73,39.73,39.67,39.69,25918.0,35.4135,35.4135,35.3601,35.3779,25918.0
2015-09-23 11:55:00,39.69,39.75,39.68,39.75,24908.0,35.3779,35.4314,35.369,35.4314,24908.0
2015-09-23 12:00:00,39.75,39.76,39.69,39.69,84546.0,35.4314,35.4403,35.3779,35.3779,84546.0
2015-09-23 12:05:00,39.69,39.69,39.66,39.68,40885.0,35.3779,35.3779,35.3511,35.369,40885.0
2015-09-23 12:10:00,39.68,39.72,39.67,39.72,35856.0,35.369,35.4046,35.3601,35.4046,35856.0
2015-09-23 12:15:00,39.71,39.72,39.69,39.72,32339.0,35.3957,35.4046,35.3779,35.4046,32339.0
2015-09-23 12:20:00,39.72,39.72,39.68,39.7,33421.0,35.4046,35.4046,35.369,35.3868,33421.0
2015-09-23 12:25:00,39.7,39.74,39.7,39.73,29400.0,35.3868,35.4225,35.3868,35.4135,29400.0
2015-09-23 12:30:00,39.73,39.76,39.72,39.75,58686.0,35.4135,35.4403,35.4046,35.4314,58686.0
2015-09-23 12:35:00,39.76,39.76,39.73,39.74,33605.0,35.4403,35.4403,35.4135,35.4225,33605.0
2015-09-23 12:40:00,39.74,39.76,39.73,39.76,14770.0,35.4225,35.4403,35.4135,35.4403,14770.0
2015-09-23 12:45:00,39.76,39.77,39.73,39.74,22825.0,35.4403,35.4492,35.4135,35.4225,22825.0
2015-09-23 12:50:00,39.75,39.81,39.75,39.8,35223.0,35.4314,35.4849,35.4314,35.4759,35223.0
2015-09-23 12:55:00,39.8,39.83,39.78,39.82,17539.0,35.4759,35.5027,35.4581,35.4938,17539.0
2015-09-23 13:00:00,39.81,39.84,39.81,39.82,14278.0,35.4849,35.5116,35.4849,35.4938,14278.0
2015-09-23 13:05:00,39.82,39.88,39.81,39.86,31066.0,35.4938,35.5472,35.4849,35.5294,31066.0
2015-09-23 13:10:00,39.86,39.86,39.84,39.86,16299.0,35.5294,35.5294,35.5116,35.5294,16299.0
2015-09-23 13:15:00,39.86,39.87,39.84,39.85,29337.0,35.5294,35.5383,35.5116,35.5205,29337.0
2015-09-23 13:20:00,39.86,39.86,39.81,39.81,10854.0,35.5294,35.5294,35.4849,35.4849,10854.0
2015-09-23 13:25:00,39.81,39.81,39.76,39.77,42110.0,35.4849,35.4849,35.4403,35.4492,42110.0
2015-09-23 13:30:00,39.78,39.81,39.77,39.8,45100.0,35.4581,35.4849,35.4492,35.4759,45100.0
2015-09-23 13:35:00,39.81,39.82,39.8,39.82,23093.0,35.4849,35.4938,35.4759,35.4938,23093.0
2015-09-23 13:40:00,39.81,39.93,39.8,39.93,70760.0,35.4849,35.5918,35.4759,35.5918,70760.0
2015-09-23 13:45:00,39.94,39.95,39.93,39.94,28031.0,35.6007,35.6096,35.5918,35.6007,28031.0
2015-09-23 13:50:00,39.93,39.93,39.9,39.91,27701.0,35.5918,35.5918,35.5651,35.574,27701.0
2015-09-23 13:55:00,39.9,39.93,39.88,39.92,19491.0,35.5651,35.5918,35.5472,35.5829,19491.0
2015-09-23 14:00:00,39.91,39.96,39.9,39.94,111010.0,35.574,35.6186,35.5651,35.6007,111010.0
2015-09-23 14:05:00,39.95,40.03,39.95,39.98,167891.0,35.6096,35.6809,35.6096,35.6364,167891.0
2015-09-23 14:10:00,39.98,40.01,39.97,39.97,36455.0,35.6364,35.6631,35.6275,35.6275,36455.0
2015-09-23 14:15:00,39.97,39.98,39.95,39.95,16366.0,35.6275,35.6364,35.6096,35.6096,16366.0
2015-09-23 14:20:00,39.95,39.96,39.91,39.93,18223.0,35.6096,35.6186,35.574,35.5918,18223.0
2015-09-23 14:25:00,39.93,39.95,39.92,39.92,24240.0,35.5918,35.6096,35.5829,35.5829,24240.0
2015-09-23 14:30:00,39.91,39.97,39.9,39.97,42963.0,35.574,35.6275,35.5651,35.6275,42963.0
2015-09-23 14:35:00,39.96,39.96,39.87,39.88,29616.0,35.6186,35.6186,35.5383,35.5472,29616.0
2015-09-23 14:40:00,39.87,39.88,39.84,39.87,24020.0,35.5383,35.5472,35.5116,35.5383,24020.0
2015-09-23 14:45:00,39.87,39.88,39.84,39.88,39461.0,35.5383,35.5472,35.5116,35.5472,39461.0
2015-09-23 14:50:00,39.89,39.9,39.83,39.84,58085.0,35.5562,35.5651,35.5027,35.5116,58085.0
2015-09-23 14:55:00,39.84,39.87,39.83,39.87,49728.0,35.5116,35.5383,35.5027,35.5383,49728.0
2015-09-23 15:00:00,39.87,39.92,39.83,39.9,80314.0,35.5383,35.5829,35.5027,35.5651,80314.0
2015-09-23 15:05:00,39.89,39.92,39.87,39.91,113498.0,35.5562,35.5829,35.5383,35.574,113498.0
2015-09-23 15:10:00,39.91,39.92,39.84,39.84,87147.0,35.574,35.5829,35.5116,35.5116,87147.0
2015-09-23 15:15:00,39.84,39.9,39.81,39.89,137884.0,35.5116,35.5651,35.4849,35.5562,137884.0
2015-09-23 15:20:00,39.89,39.91,39.85,39.86,74791.0,35.5562,35.574,35.5205,35.5294,74791.0
2015-09-23 15:25:00,39.86,39.88,39.83,39.88,90673.0,35.5294,35.5472,35.5027,35.5472,90673.0
2015-09-23 15:30:00,39.89,39.9,39.84,39.9,114588.0,35.5562,35.5651,35.5116,35.5651,114588.0
2015-09-23 15:35:00,39.9,39.92,39.87,39.92,129320.0,35.5651,35.5829,35.5383,35.5829,129320.0
2015-09-23 15:40:00,39.91,39.94,39.91,39.92,201604.0,35.574,35.6007,35.574,35.5829,201604.0
2015-09-23 15:45:00,39.92,39.94,39.9,39.94,109248.0,35.5829,35.6007,35.5651,35.6007,109248.0
2015-09-23 15:50:00,39.94,39.96,39.89,39.91,254377.0,35.6007,35.6186,35.5562,35.574,254377.0
2015-09-23 15:55:00,39.91,39.94,39.86,39.87,350146.0,35.574,35.6007,35.5294,35.5383,350146.0
2015-09-24 09:30:00,39.43,39.62,39.43,39.62,176510.0,35.1461,35.3155,35.1461,35.3155,176510.0
2015-09-24 09:35:00,39.61,39.61,39.51,39.54,170472.0,35.3066,35.3066,35.2174,35.2442,170472.0
2015-09-24 09:40:00,39.53,39.53,39.4,39.42,231410.0,35.2353,35.2353,35.1194,35.1372,231410.0
2015-09-24 09:45:00,39.42,39.42,39.31,39.34,223197.0,35.1372,35.1372,35.0392,35.0659,223197.0
2015-09-24 09:50:00,39.34,39.39,39.3,39.37,235695.0,35.0659,35.1105,35.0303,35.0927,235695.0
2015-09-24 09:55:00,39.37,39.4,39.35,39.39,137416.0,35.0927,35.1194,35.0748,35.1105,137416.0
2015-09-24 10:00:00,39.39,39.44,39.38,39.4,199432.0,35.1105,35.155,35.1016,35.1194,199432.0
2015-09-24 10:05:00,39.39,39.45,39.36,39.43,174678.0,35.1105,35.164,35.0837,35.1461,174678.0
2015-09-24 10:10:00,39.43,39.47,39.42,39.43,87174.0,35.1461,35.1818,35.1372,35.1461,87174.0
2015-09-24 10:15:00,39.43,39.44,39.38,39.44,91427.0,35.1461,35.155,35.1016,35.155,91427.0
2015-09-24 10:20:00,39.44,39.44,39.34,39.37,268146.0,35.155,35.155,35.0659,35.0927,268146.0
2015-09-24 10:25:00,39.37,39.37,39.31,39.34,136509.0,35.0927,35.0927,35.0392,35.0659,136509.0
2015-09-24 10:30:00,39.34,39.39,39.33,39.36,57596.0,35.0659,35.1105,35.057,35.0837,57596.0
2015-09-24 10:35:00,39.36,39.36,39.3,39.32,54002.0,35.0837,35.0837,35.0303,35.0481,54002.0
2015-09-24 10:40:00,39.31,39.32,39.27,39.28,124821.0,35.0392,35.0481,35.0035,35.0124,124821.0
2015-09-24 10:45:00,39.28,39.33,39.24,39.32,48120.0,35.0124,35.057,34.9768,35.0481,48120.0
2015-09-24 10:50:00,39.31,39.34,39.27,39.28,36768.0,35.0392,35.0659,35.0035,35.0124,36768.0
2015-09-24 10:55:00,39.28,39.29,39.26,39.28,46135.0,35.0124,35.0213,34.9946,35.0124,46135.0
2015-09-24 11:00:00,39.28,39.29,39.23,39.23,117160.0,35.0124,35.0213,34.9679,34.9679,117160.0
2015-09-24 11:05:00,39.23,39.32,39.22,39.32,132525.0,34.9679,35.0481,34.959,35.0481,132525.0
2015-09-24 11:10:00,39.31,39.32,39.27,39.3,156264.0,35.0392,35.0481,35.0035,35.0303,156264.0
2015-09-24 11:15:00,39.3,39.39,39.3,39.38,76553.0,35.0303,35.1105,35.0303,35.1016,76553.0
2015-09-24 11:20:00,39.38,39.41,39.37,39.4,29057.0,35.1016,35.1283,35.0927,35.1194,29057.0
2015-09-24 11:25:00,39.4,39.4,39.32,39.32,24313.0,35.1194,35.1194,35.0481,35.0481,24313.0
2015-09-24 11:30:00,39.32,39.42,39.32,39.38,120829.0,35.0481,35.1372,35.0481,35.1016,120829.0
2015-09-24 11:35:00,39.39,39.42,39.36,39.42,82521.0,35.1105,35.1372,35.0837,35.1372,82521.0
2015-09-24 11:40:00,39.41,39.44,39.38,39.44,41272.0,35.1283,35.155,35.1016,35.155,41272.0
2015-09-24 11:45:00,39.43,39.44,39.38,39.38,72637.0,35.1461,35.155,35.1016,35.1016,72637.0
2015-09-24 11:50:00,39.39,39.4,39.35,39.37,22284.0,35.1105,35.1194,35.0748,35.0927,22284.0
2015-09-24 11:55:00,39.37,39.48,39.37,39.46,260783.0,35.0927,35.1907,35.0927,35.1729,260783.0
2015-09-24 12:00:00,39.46,39.49,39.44,39.49,54877.0,35.1729,35.1996,35.155,35.1996,54877.0
2015-09-24 12:05:00,39.5,39.51,39.46,39.48,81172.0,35.2085,35.2174,35.1729,35.1907,81172.0
2015-09-24 12:10:00,39.47,39.49,39.45,39.46,18237.0,35.1818,35.1996,35.164,35.1729,18237.0
2015-09-24 12:15:00,39.46,39.49,39.46,39.49,20406.0,35.1729,35.1996,35.1729,35.1996,20406.0
2015-09-24 12:20:00,39.49,39.55,39.49,39.53,125364.0,35.1996,35.2531,35.1996,35.2353,125364.0
2015-09-24 12:25:00,39.53,39.55,39.51,39.55,19347.0,35.2353,35.2531,35.2174,35.2531,19347.0
2015-09-24 12:30:00,39.55,39.64,39.55,39.63,92514.0,35.2531,35.3333,35.2531,35.3244,92514.0
2015-09-24 12:35:00,39.63,39.63,39.58,39.59,21738.0,35.3244,35.3244,35.2798,35.2888,21738.0
2015-09-24 12:40:00,39.59,39.62,39.55,39.56,86150.0,35.2888,35.3155,35.2531,35.262,86150.0
2015-09-24 12:45:00,39.56,39.56,39.52,39.53,29783.0,35.262,35.262,35.2264,35.2353,29783.0
2015-09-24 12:50:00,39.53,39.55,39.5,39.51,84247.0,35.2353,35.2531,35.2085,35.2174,84247.0
2015-09-24 12:55:00,39.51,39.52,39.45,39.45,58880.0,35.2174,35.2264,35.164,35.164,58880.0
2015-09-24 13:00:00,39.45,39.48,39.41,39.44,146890.0,35.164,35.1907,35.1283,35.155,146890.0
2015-09-24 13:05:00,39.44,39.48,39.43,39.48,37774.0,35.155,35.1907,35.1461,35.1907,37774.0
2015-09-24 13:10:00,39.47,39.53,39.46,39.51,34816.0,35.1818,35.2353,35.1729,35.2174,34816.0
2015-09-24 13:15:00,39.51,39.51,39.44,39.45,99030.0,35.2174,35.2174,35.155,35.164,99030.0
2015-09-24 13:20:00,39.45,39.46,39.43,39.46,33174.0,35.164,35.1729,35.1461,35.1729,33174.0
2015-09-24 13:25:00,39.47,39.47,39.4,39.46,36395.0,35.1818,35.1818,35.1194,35.1729,36395.0
2015-09-24 13:30:00,39.46,39.46,39.42,39.46,43140.0,35.1729,35.1729,35.1372,35.1729,43140.0
2015-09-24 13:35:00,39.46,39.46,39.41,39.43,60668.0,35.1729,35.1729,35.1283,35.1461,60668.0
2015-09-24 13:40:00,39.43,39.49,39.42,39.48,81339.0,35.1461,35.1996,35.1372,35.1907,81339.0
2015-09-24 13:45:00,39.49,39.57,39.48,39.56,44151.0,35.1996,35.2709,35.1907,35.262,44151.0
2015-09-24 13:50:00,39.56,39.59,39.55,39.57,46024.0,35.262,35.2888,35.2531,35.2709,46024.0
2015-09-24 13:55:00,39.57,39.59,39.53,39.54,28654.0,35.2709,35.2888,35.2353,35.2442,28654.0
2015-09-24 14:00:00,39.54,39.54,39.5,39.52,11724.0,35.2442,35.2442,35.2085,35.2264,11724.0
2015-09-24 14:05:00,39.52,39.58,39.52,39.57,41803.0,35.2264,35.2798,35.2264,35.2709,41803.0
2015-09-24 14:10:00,39.57,39.6,39.56,39.58,68029.0,35.2709,35.2977,35.262,35.2798,68029.0
2015-09-24 14:15:00,39.58,39.67,39.57,39.66,107555.0,35.2798,35.3601,35.2709,35.3511,107555.0
2015-09-24 14:20:00,39.66,39.75,39.65,39.71,95432.0,35.3511,35.4314,35.3422,35.3957,95432.0
2015-09-24 14:25:00,39.71,39.74,39.7,39.7,85638.0,35.3957,35.4225,35.3868,35.3868,85638.0
2015-09-24 14:30:00,39.71,39.73,39.67,39.69,36281.0,35.3957,35.4135,35.3601,35.3779,36281.0
2015-09-24 14:35:00,39.69,39.72,39.68,39.72,57577.0,35.3779,35.4046,35.369,35.4046,57577.0
2015-09-24 14:40:00,39.72,39.77,39.66,39.72,129790.0,35.4046,35.4492,35.3511,35.4046,129790.0
2015-09-24 14:45:00,39.73,39.89,39.73,39.89,399685.0,35.4135,35.5562,35.4135,35.5562,399685.0
2015-09-24 14:50:00,39.88,39.92,39.86,39.91,218068.0,35.5472,35.5829,35.5294,35.574,218068.0
2015-09-24 14:55:00,39.91,39.99,39.9,39.91,202301.0,35.574,35.6453,35.5651,35.574,202301.0
2015-09-24 15:00:00,39.92,39.94,39.85,39.85,50194.0,35.5829,35.6007,35.5205,35.5205,50194.0
2015-09-24 15:05:00,39.84,39.88,39.73,39.76,471149.0,35.5116,35.5472,35.4135,35.4403,471149.0
2015-09-24 15:10:00,39.76,39.81,39.71,39.79,408320.0,35.4403,35.4849,35.3957,35.467,408320.0
2015-09-24 15:15:00,39.79,39.88,39.77,39.87,205851.0,35.467,35.5472,35.4492,35.5383,205851.0
2015-09-24 15:20:00,39.88,39.92,39.85,39.86,125874.0,35.5472,35.5829,35.5205,35.5294,125874.0
2015-09-24 15:25:00,39.86,39.95,39.84,39.91,235785.0,35.5294,35.6096,35.5116,35.574,235785.0
2015-09-24 15:30:00,39.92,39.95,39.87,39.89,189359.0,35.5829,35.6096,35.5383,35.5562,189359.0
2015-09-24 15:35:00,39.89,39.89,39.83,39.84,168972.0,35.5562,35.5562,35.5027,35.5116,168972.0
2015-09-24 15:40:00,39.84,39.95,39.83,39.9,318509.0,35.5116,35.6096,35.5027,35.5651,318509.0
2015-09-24 15:45:00,39.9,39.92,39.86,39.89,157988.0,35.5651,35.5829,35.5294,35.5562,157988.0
2015-09-24 15:50:00,39.89,39.89,39.78,39.85,207565.0,35.5562,35.5562,35.4581,35.5205,207565.0
2015-09-24 15:55:00,39.84,39.95,39.83,39.87,678249.0,35.5116,35.6096,35.5027,35.5383,678249.0
2015-09-25 09:30:00,40.25,40.3,40.15,40.15,456151.0,35.877,35.9216,35.7879,35.7879,456151.0
2015-09-25 09:35:00,40.15,40.17,40.1,40.13,142232.0,35.7879,35.8057,35.7433,35.7701,142232.0
2015-09-25 09:40:00,40.13,40.2,40.1,40.15,260621.0,35.7701,35.8325,35.7433,35.7879,260621.0
2015-09-25 09:45:00,40.15,40.24,40.12,40.24,150980.0,35.7879,35.8681,35.7612,35.8681,150980.0
2015-09-25 09:50:00,40.24,40.28,40.22,40.24,258036.0,35.8681,35.9038,35.8503,35.8681,258036.0
2015-09-25 09:55:00,40.24,40.28,40.21,40.21,111974.0,35.8681,35.9038,35.8414,35.8414,111974.0
2015-09-25 10:00:00,40.21,40.25,40.18,40.2,196229.0,35.8414,35.877,35.8147,35.8325,196229.0
2015-09-25 10:05:00,40.18,40.19,40.13,40.16,112947.0,35.8147,35.8236,35.7701,35.7968,112947.0
2015-09-25 10:10:00,40.17,40.18,40.11,40.16,94050.0,35.8057,35.8147,35.7523,35.7968,94050.0
2015-09-25 10:15:00,40.16,40.19,40.12,40.13,70714.0,35.7968,35.8236,35.7612,35.7701,70714.0
2015-09-25 10:20:00,40.13,40.16,40.06,40.07,50575.0,35.7701,35.7968,35.7077,35.7166,50575.0
2015-09-25 10:25:00,40.07,40.12,40.05,40.1,59976.0,35.7166,35.7612,35.6988,35.7433,59976.0
2015-09-25 10:30:00,40.11,40.14,40.07,40.12,114110.0,35.7523,35.779,35.7166,35.7612,114110.0
2015-09-25 10:35:00,40.12,40.17,40.1,40.16,82319.0,35.7612,35.8057,35.7433,35.7968,82319.0
2015-09-25 10:40:00,40.16,40.17,40.11,40.13,34528.0,35.7968,35.8057,35.7523,35.7701,34528.0
2015-09-25 10:45:00,40.12,40.16,40.1,40.14,242712.0,35.7612,35.7968,35.7433,35.779,242712.0
2015-09-25 10:50:00,40.15,40.21,40.15,40.18,71013.0,35.7879,35.8414,35.7879,35.8147,71013.0
2015-09-25 10:55:00,40.18,40.23,40.18,40.23,120929.0,35.8147,35.8592,35.8147,35.8592,120929.0
2015-09-25 11:00:00,40.22,40.22,40.18,40.18,43422.0,35.8503,35.8503,35.8147,35.8147,43422.0
2015-09-25 11:05:00,40.19,40.21,40.18,40.2,23767.0,35.8236,35.8414,35.8147,35.8325,23767.0
2015-09-25 11:10:00,40.2,40.23,40.19,40.23,33285.0,35.8325,35.8592,35.8236,35.8592,33285.0
2015-09-25 11:15:00,40.23,40.24,40.18,40.19,25191.0,35.8592,35.8681,35.8147,35.8236,25191.0
2015-09-25 11:20:00,40.19,40.21,40.16,40.21,38687.0,35.8236,35.8414,35.7968,35.8414,38687.0
2015-09-25 11:25:00,40.2,40.23,40.19,40.21,42341.0,35.8325,35.8592,35.8236,35.8414,42341.0
2015-09-25 11:30:00,40.21,40.22,40.16,40.17,159534.0,35.8414,35.8503,35.7968,35.8057,159534.0
2015-09-25 11:35:00,40.16,40.17,40.1,40.1,65279.0,35.7968,35.8057,35.7433,35.7433,65279.0
2015-09-25 11:40:00,40.1,40.13,40.09,40.12,29954.0,35.7433,35.7701,35.7344,35.7612,29954.0
2015-09-25 11:45:00,40.12,40.14,40.11,40.12,15637.0,35.7612,35.779,35.7523,35.7612,15637.0
2015-09-25 11:50:00,40.11,40.14,40.11,40.13,20809.0,35.7523,35.779,35.7523,35.7701,20809.0
2015-09-25 11:55:00,40.12,40.15,40.11,40.14,32591.0,35.7612,35.7879,35.7523,35.779,32591.0
2015-09-25 12:00:00,40.13,40.13,40.08,40.09,26690.0,35.7701,35.7701,35.7255,35.7344,26690.0
2015-09-25 12:05:00,40.09,40.1,40.08,40.09,36885.0,35.7344,35.7433,35.7255,35.7344,36885.0
2015-09-25 12:10:00,40.09,40.13,40.08,40.12,38179.0,35.7344,35.7701,35.7255,35.7612,38179.0
2015-09-25 12:15:00,40.12,40.12,40.03,40.04,42337.0,35.7612,35.7612,35.6809,35.6899,42337.0
2015-09-25 12:20:00,40.04,40.06,40.01,40.06,33080.0,35.6899,35.7077,35.6631,35.7077,33080.0
2015-09-25 12:25:00,40.06,40.08,40.05,40.06,22255.0,35.7077,35.7255,35.6988,35.7077,22255.0
2015-09-25 12:30:00,40.07,40.11,40.06,40.1,51499.0,35.7166,35.7523,35.7077,35.7433,51499.0
2015-09-25 12:35:00,40.1,40.11,40.08,40.09,24362.0,35.7433,35.7523,35.7255,35.7344,24362.0
2015-09-25 12:40:00,40.09,40.15,40.08,40.15,44248.0,35.7344,35.7879,35.7255,35.7879,44248.0
2015-09-25 12:45:00,40.15,40.18,40.14,40.15,18250.0,35.7879,35.8147,35.779,35.7879,18250.0
2015-09-25 12:50:00,40.15,40.18,40.14,40.18,44133.0,35.7879,35.8147,35.779,35.8147,44133.0
2015-09-25 12:55:00,40.18,40.19,40.17,40.18,24873.0,35.8147,35.8236,35.8057,35.8147,24873.0
2015-09-25 13:00:00,40.18,40.22,40.18,40.22,61911.0,35.8147,35.8503,35.8147,35.8503,61911.0
2015-09-25 13:05:00,40.23,40.27,40.21,40.26,144983.0,35.8592,35.8949,35.8414,35.886,144983.0
2015-09-25 13:10:00,40.26,40.28,40.26,40.28,18025.0,35.886,35.9038,35.886,35.9038,18025.0
2015-09-25 13:15:00,40.28,40.3,40.26,40.26,17939.0,35.9038,35.9216,35.886,35.886,17939.0
2015-09-25 13:20:00,40.27,40.27,40.21,40.22,276847.0,35.8949,35.8949,35.8414,35.8503,276847.0
2015-09-25 13:25:00,40.22,40.23,40.19,40.21,18508.0,35.8503,35.8592,35.8236,35.8414,18508.0
2015-09-25 13:30:00,40.21,40.22,40.19,40.21,33187.0,35.8414,35.8503,35.8236,35.8414,33187.0
2015-09-25 13:35:00,40.21,40.22,40.15,40.19,69820.0,35.8414,35.8503,35.7879,35.8236,69820.0
2015-09-25 13:40:00,40.18,40.19,40.16,40.19,15164.0,35.8147,35.8236,35.7968,35.8236,15164.0
2015-09-25 13:45:00,40.18,40.2,40.14,40.2,59848.0,35.8147,35.8325,35.779,35.8325,59848.0
2015-09-25 13:50:00,40.2,40.22,40.19,40.2,24748.0,35.8325,35.8503,35.8236,35.8325,24748.0
2015-09-25 13:55:00,40.2,40.21,40.17,40.19,29296.0,35.8325,35.8414,35.8057,35.8236,29296.0
2015-09-25 14:00:00,40.19,40.25,40.19,40.22,112300.0,35.8236,35.877,35.8236,35.8503,112300.0
2015-09-25 14:05:00,40.22,40.26,40.21,40.23,54410.0,35.8503,35.886,35.8414,35.8592,54410.0
2015-09-25 14:10:00,40.23,40.24,40.15,40.15,118411.0,35.8592,35.8681,35.7879,35.7879,118411.0
2015-09-25 14:15:00,40.15,40.16,40.07,40.07,181277.0,35.7879,35.7968,35.7166,35.7166,181277.0
2015-09-25 14:20:00,40.06,40.08,40.02,40.05,64084.0,35.7077,35.7255,35.672,35.6988,64084.0
2015-09-25 14:25:00,40.05,40.06,39.97,39.99,186728.0,35.6988,35.7077,35.6275,35.6453,186728.0
2015-09-25 14:30:00,39.99,40.01,39.92,39.97,439205.0,35.6453,35.6631,35.5829,35.6275,439205.0
2015-09-25 14:35:00,39.98,40.02,39.95,39.96,155769.0,35.6364,35.672,35.6096,35.6186,155769.0
2015-09-25 14:40:00,39.96,39.97,39.85,39.85,368772.0,35.6186,35.6275,35.5205,35.5205,368772.0
2015-09-25 14:45:00,39.84,39.91,39.8,39.8,209514.0,35.5116,35.574,35.4759,35.4759,209514.0
2015-09-25 14:50:00,39.8,39.86,39.76,39.85,330587.0,35.4759,35.5294,35.4403,35.5205,330587.0
2015-09-25 14:55:00,39.85,39.92,39.81,39.91,302512.0,35.5205,35.5829,35.4849,35.574,302512.0
2015-09-25 15:00:00,39.91,39.91,39.78,39.79,122547.0,35.574,35.574,35.4581,35.467,122547.0
2015-09-25 15:05:00,39.78,39.81,39.69,39.7,258990.0,35.4581,35.4849,35.3779,35.3868,258990.0
2015-09-25 15:10:00,39.7,39.72,39.63,39.64,195090.0,35.3868,35.4046,35.3244,35.3333,195090.0
2015-09-25 15:15:00,39.64,39.74,39.63,39.71,182441.0,35.3333,35.4225,35.3244,35.3957,182441.0
2015-09-25 15:20:00,39.7,39.79,39.68,39.77,260398.0,35.3868,35.467,35.369,35.4492,260398.0
2015-09-25 15:25:00,39.78,39.86,39.75,39.8,305762.0,35.4581,35.5294,35.4314,35.4759,305762.0
2015-09-25 15:30:00,39.79,39.89,39.77,39.88,288939.0,35.467,35.5562,35.4492,35.5472,288939.0
2015-09-25 15:35:00,39.88,39.9,39.8,39.84,162921.0,35.5472,35.5651,35.4759,35.5116,162921.0
2015-09-25 15:40:00,39.84,39.91,39.8,39.91,453622.0,35.5116,35.574,35.4759,35.574,453622.0
2015-09-25 15:45:00,39.91,39.95,39.85,39.92,432591.0,35.574,35.6096,35.5205,35.5829,432591.0
2015-09-25 15:50:00,39.91,39.91,39.81,39.84,279277.0,35.574,35.574,35.4849,35.5116,279277.0
2015-09-25 15:55:00,39.84,39.88,39.81,39.82,548970.0,35.5116,35.5472,35.4849,35.4938,548970.0
2015-09-28 09:30:00,39.64,39.7,39.55,39.6,378770.0,35.3333,35.3868,35.2531,35.2977,378770.0
2015-09-28 09:35:00,39.6,39.7,39.57,39.67,240577.0,35.2977,35.3868,35.2709,35.3601,240577.0
2015-09-28 09:40:00,39.67,39.7,39.65,39.65,149787.0,35.3601,35.3868,35.3422,35.3422,149787.0
2015-09-28 09:45:00,39.64,39.66,39.47,39.5,292843.0,35.3333,35.3511,35.1818,35.2085,292843.0
2015-09-28 09:50:00,39.5,39.53,39.43,39.44,275812.0,35.2085,35.2353,35.1461,35.155,275812.0
2015-09-28 09:55:00,39.44,39.51,39.44,39.45,96473.0,35.155,35.2174,35.155,35.164,96473.0
2015-09-28 10:00:00,39.44,39.47,39.42,39.44,316085.0,35.155,35.1818,35.1372,35.155,316085.0
2015-09-28 10:05:00,39.44,39.44,39.38,39.38,163374.0,35.155,35.155,35.1016,35.1016,163374.0
2015-09-28 10:10:00,39.38,39.4,39.33,39.38,148859.0,35.1016,35.1194,35.057,35.1016,148859.0
2015-09-28 10:15:00,39.38,39.42,39.36,39.39,116421.0,35.1016,35.1372,35.0837,35.1105,116421.0
2015-09-28 10:20:00,39.38,39.44,39.35,39.44,163762.0,35.1016,35.155,35.0748,35.155,163762.0
2015-09-28 10:25:00,39.43,39.49,39.43,39.47,440420.0,35.1461,35.1996,35.1461,35.1818,440420.0
2015-09-28 10:30:00,39.48,39.48,39.4,39.42,94094.0,35.1907,35.1907,35.1194,35.1372,94094.0
2015-09-28 10:35:00,39.41,39.44,39.36,39.42,92134.0,35.1283,35.155,35.0837,35.1372,92134.0
2015-09-28 10:40:00,39.42,39.47,39.39,39.46,43580.0,35.1372,35.1818,35.1105,35.1729,43580.0
2015-09-28 10:45:00,39.45,39.47,39.38,39.41,83591.0,35.164,35.1818,35.1016,35.1283,83591.0
2015-09-28 10:50:00,39.41,39.41,39.35,39.4,99480.0,35.1283,35.1283,35.0748,35.1194,99480.0
2015-09-28 10:55:00,39.4,39.46,39.39,39.45,81026.0,35.1194,35.1729,35.1105,35.164,81026.0
2015-09-28 11:00:00,39.45,39.48,39.42,39.47,87090.0,35.164,35.1907,35.1372,35.1818,87090.0
2015-09-28 11:05:00,39.47,39.51,39.45,39.45,84199.0,35.1818,35.2174,35.164,35.164,84199.0
2015-09-28 11:10:00,39.46,39.46,39.4,39.4,162628.0,35.1729,35.1729,35.1194,35.1194,162628.0
2015-09-28 11:15:00,39.4,39.43,39.37,39.37,105091.0,35.1194,35.1461,35.0927,35.0927,105091.0
2015-09-28 11:20:00,39.37,39.4,39.37,39.38,33177.0,35.0927,35.1194,35.0927,35.1016,33177.0
2015-09-28 11:25:00,39.37,39.38,39.25,39.28,144989.0,35.0927,35.1016,34.9857,35.0124,144989.0
2015-09-28 11:30:00,39.28,39.3,39.22,39.24,113450.0,35.0124,35.0303,34.959,34.9768,113450.0
2015-09-28 11:35:00,39.24,39.27,39.22,39.26,111493.0,34.9768,35.0035,34.959,34.9946,111493.0
2015-09-28 11:40:00,39.26,39.29,39.24,39.27,32316.0,34.9946,35.0213,34.9768,35.0035,32316.0
2015-09-28 11:45:00,39.26,39.27,39.22,39.24,125210.0,34.9946,35.0035,34.959,34.9768,125210.0
2015-09-28 11:50:00,39.25,39.25,39.21,39.25,51074.0,34.9857,34.9857,34.95,34.9857,51074.0
2015-09-28 11:55:00,39.25,39.25,39.18,39.18,72500.0,34.9857,34.9857,34.9233,34.9233,72500.0
2015-09-28 12:00:00,39.18,39.2,39.15,39.19,94645.0,34.9233,34.9411,34.8966,34.9322,94645.0
2015-09-28 12:05:00,39.18,39.19,39.15,39.18,102867.0,34.9233,34.9322,34.8966,34.9233,102867.0
2015-09-28 12:10:00,39.18,39.2,39.14,39.2,79902.0,34.9233,34.9411,34.8876,34.9411,79902.0
2015-09-28 12:15:00,39.21,39.21,39.18,39.18,56076.0,34.95,34.95,34.9233,34.9233,56076.0
2015-09-28 12:20:00,39.17,39.19,39.14,39.19,54520.0,34.9144,34.9322,34.8876,34.9322,54520.0
2015-09-28 12:25:00,39.19,39.23,39.18,39.2,55741.0,34.9322,34.9679,34.9233,34.9411,55741.0
2015-09-28 12:30:00,39.19,39.2,39.14,39.17,72498.0,34.9322,34.9411,34.8876,34.9144,72498.0
2015-09-28 12:35:00,39.16,39.17,39.13,39.16,92081.0,34.9055,34.9144,34.8787,34.9055,92081.0
2015-09-28 12:40:00,39.15,39.19,39.12,39.12,59543.0,34.8966,34.9322,34.8698,34.8698,59543.0
2015-09-28 12:45:00,39.12,39.15,39.1,39.14,85088.0,34.8698,34.8966,34.852,34.8876,85088.0
2015-09-28 12:50:00,39.14,39.16,39.11,39.15,61498.0,34.8876,34.9055,34.8609,34.8966,61498.0
2015-09-28 12:55:00,39.14,39.19,39.11,39.14,152066.0,34.8876,34.9322,34.8609,34.8876,152066.0
2015-09-28 13:00:00,39.14,39.2,39.14,39.2,51704.0,34.8876,34.9411,34.8876,34.9411,51704.0
2015-09-28 13:05:00,39.2,39.25,39.2,39.23,106195.0,34.9411,34.9857,34.9411,34.9679,106195.0
2015-09-28 13:10:00,39.23,39.24,39.18,39.19,76093.0,34.9679,34.9768,34.9233,34.9322,76093.0
2015-09-28 13:15:00,39.19,39.2,39.12,39.16,59735.0,34.9322,34.9411,34.8698,34.9055,59735.0
2015-09-28 13:20:00,39.15,39.18,39.13,39.15,65651.0,34.8966,34.9233,34.8787,34.8966,65651.0
2015-09-28 13:25:00,39.15,39.16,39.11,39.13,35432.0,34.8966,34.9055,34.8609,34.8787,35432.0
2015-09-28 13:30:00,39.13,39.19,39.11,39.16,226108.0,34.8787,34.9322,34.8609,34.9055,226108.0
2015-09-28 13:35:00,39.16,39.19,39.13,39.19,72230.0,34.9055,34.9322,34.8787,34.9322,72230.0
2015-09-28 13:40:00,39.18,39.2,39.14,39.17,98532.0,34.9233,34.9411,34.8876,34.9144,98532.0
2015-09-28 13:45:00,39.18,39.19,39.13,39.14,93933.0,34.9233,34.9322,34.8787,34.8876,93933.0
2015-09-28 13:50:00,39.14,39.15,39.06,39.08,84534.0,34.8876,34.8966,34.8163,34.8342,84534.0
2015-09-28 13:55:00,39.08,39.09,39.05,39.05,49880.0,34.8342,34.8431,34.8074,34.8074,49880.0
2015-09-28 14:00:00,39.06,39.07,39.02,39.05,77250.0,34.8163,34.8252,34.7807,34.8074,77250.0
2015-09-28 14:05:00,39.04,39.06,38.98,39.06,208728.0,34.7985,34.8163,34.745,34.8163,208728.0
2015-09-28 14:10:00,39.05,39.05,38.98,39.02,87657.0,34.8074,34.8074,34.745,34.7807,87657.0
2015-09-28 14:15:00,39.01,39.01,38.97,38.99,106042.0,34.7718,34.7718,34.7361,34.7539,106042.0
2015-09-28 14:20:00,38.99,39.03,38.96,39.03,64487.0,34.7539,34.7896,34.7272,34.7896,64487.0
2015-09-28 14:25:00,39.03,39.07,39.0,39.07,88115.0,34.7896,34.8252,34.7629,34.8252,88115.0
2015-09-28 14:30:00,39.07,39.07,39.03,39.05,86768.0,34.8252,34.8252,34.7896,34.8074,86768.0
2015-09-28 14:35:00,39.05,39.11,39.04,39.11,80864.0,34.8074,34.8609,34.7985,34.8609,80864.0
2015-09-28 14:40:00,39.1,39.11,39.06,39.1,74096.0,34.852,34.8609,34.8163,34.852,74096.0
2015-09-28 14:45:00,39.11,39.13,39.04,39.05,98468.0,34.8609,34.8787,34.7985,34.8074,98468.0
2015-09-28 14:50:00,39.05,39.07,38.97,39.0,232222.0,34.8074,34.8252,34.7361,34.7629,232222.0
2015-09-28 14:55:00,39.0,39.02,38.95,39.0,118474.0,34.7629,34.7807,34.7183,34.7629,118474.0
2015-09-28 15:00:00,39.0,39.02,38.95,39.02,99294.0,34.7629,34.7807,34.7183,34.7807,99294.0
2015-09-28 15:05:00,39.02,39.03,38.92,38.93,182971.0,34.7807,34.7896,34.6915,34.7005,182971.0
2015-09-28 15:10:00,38.93,38.95,38.9,38.93,78590.0,34.7005,34.7183,34.6737,34.7005,78590.0
2015-09-28 15:15:00,38.93,38.97,38.91,38.96,95860.0,34.7005,34.7361,34.6826,34.7272,95860.0
2015-09-28 15:20:00,38.97,38.99,38.9,38.91,126651.0,34.7361,34.7539,34.6737,34.6826,126651.0
2015-09-28 15:25:00,38.92,38.96,38.88,38.9,234428.0,34.6915,34.7272,34.6559,34.6737,234428.0
2015-09-28 15:30:00,38.9,38.99,38.89,38.99,115964.0,34.6737,34.7539,34.6648,34.7539,115964.0
2015-09-28 15:35:00,38.98,39.08,38.97,39.0,538621.0,34.745,34.8342,34.7361,34.7629,538621.0
2015-09-28 15:40:00,39.0,39.1,39.0,39.04,373006.0,34.7629,34.852,34.7629,34.7985,373006.0
2015-09-28 15:45:00,39.04,39.07,39.01,39.05,198851.0,34.7985,34.8252,34.7718,34.8074,198851.0
2015-09-28 15:50:00,39.05,39.09,39.01,39.02,496178.0,34.8074,34.8431,34.7718,34.7807,496178.0
2015-09-28 15:55:00,39.02,39.03,38.91,38.92,1570176.0,34.7807,34.7896,34.6826,34.6915,1570176.0
2015-09-29 09:30:00,39.0,39.07,38.93,38.97,250656.0,34.7629,34.8252,34.7005,34.7361,250656.0
2015-09-29 09:35:00,38.97,39.02,38.95,38.97,159909.0,34.7361,34.7807,34.7183,34.7361,159909.0
2015-09-29 09:40:00,38.96,38.97,38.85,38.87,256716.0,34.7272,34.7361,34.6291,34.647,256716.0
2015-09-29 09:45:00,38.88,38.92,38.84,38.84,178073.0,34.6559,34.6915,34.6202,34.6202,178073.0
2015-09-29 09:50:00,38.83,38.94,38.83,38.93,175104.0,34.6113,34.7094,34.6113,34.7005,175104.0
2015-09-29 09:55:00,38.93,39.09,38.93,39.06,416092.0,34.7005,34.8431,34.7005,34.8163,416092.0
2015-09-29 10:00:00,39.07,39.13,39.01,39.02,422198.0,34.8252,34.8787,34.7718,34.7807,422198.0
2015-09-29 10:05:00,39.02,39.12,38.98,39.01,265303.0,34.7807,34.8698,34.745,34.7718,265303.0
2015-09-29 10:10:00,39.0,39.12,39.0,39.11,119629.0,34.7629,34.8698,34.7629,34.8609,119629.0
2015-09-29 10:15:00,39.12,39.14,39.1,39.1,160034.0,34.8698,34.8876,34.852,34.852,160034.0
2015-09-29 10:20:00,39.1,39.14,39.1,39.12,108700.0,34.852,34.8876,34.852,34.8698,108700.0
2015-09-29 10:25:00,39.12,39.24,39.12,39.24,170418.0,34.8698,34.9768,34.8698,34.9768,170418.0
2015-09-29 10:30:00,39.25,39.26,39.21,39.23,80831.0,34.9857,34.9946,34.95,34.9679,80831.0
2015-09-29 10:35:00,39.23,39.24,39.19,39.2,57489.0,34.9679,34.9768,34.9322,34.9411,57489.0
2015-09-29 10:40:00,39.2,39.2,39.1,39.12,108888.0,34.9411,34.9411,34.852,34.8698,108888.0
2015-09-29 10:45:00,39.12,39.13,39.04,39.04,176926.0,34.8698,34.8787,34.7985,34.7985,176926.0
2015-09-29 10:50:00,39.04,39.06,39.01,39.05,175617.0,34.7985,34.8163,34.7718,34.8074,175617.0
2015-09-29 10:55:00,39.06,39.13,39.06,39.11,106842.0,34.8163,34.8787,34.8163,34.8609,106842.0
2015-09-29 11:00:00,39.12,39.18,39.08,39.17,85532.0,34.8698,34.9233,34.8342,34.9144,85532.0
2015-09-29 11:05:00,39.17,39.19,39.12,39.12,58960.0,34.9144,34.9322,34.8698,34.8698,58960.0
2015-09-29 11:10:00,39.12,39.13,39.06,39.07,60603.0,34.8698,34.8787,34.8163,34.8252,60603.0
2015-09-29 11:15:00,39.06,39.07,38.99,39.01,70979.0,34.8163,34.8252,34.7539,34.7718,70979.0
2015-09-29 11:20:00,39.01,39.04,38.97,39.03,54739.0,34.7718,34.7985,34.7361,34.7896,54739.0
2015-09-29 11:25:00,39.02,39.08,39.0,39.07,73445.0,34.7807,34.8342,34.7629,34.8252,73445.0
2015-09-29 11:30:00,39.07,39.08,38.99,38.99,91671.0,34.8252,34.8342,34.7539,34.7539,91671.0
2015-09-29 11:35:00,38.99,39.04,38.95,39.03,149543.0,34.7539,34.7985,34.7183,34.7896,149543.0
2015-09-29 11:40:00,39.03,39.07,38.98,38.99,227996.0,34.7896,34.8252,34.745,34.7539,227996.0
2015-09-29 11:45:00,38.98,39.04,38.95,39.03,82648.0,34.745,34.7985,34.7183,34.7896,82648.0
2015-09-29 11:50:00,39.03,39.09,39.02,39.07,63870.0,34.7896,34.8431,34.7807,34.8252,63870.0
2015-09-29 11:55:00,39.06,39.07,38.95,38.95,53324.0,34.8163,34.8252,34.7183,34.7183,53324.0
2015-09-29 12:00:00,38.94,38.96,38.87,38.9,102965.0,34.7094,34.7272,34.647,34.6737,102965.0
2015-09-29 12:05:00,38.9,38.92,38.84,38.85,69816.0,34.6737,34.6915,34.6202,34.6291,69816.0
2015-09-29 12:10:00,38.84,38.84,38.77,38.82,142748.0,34.6202,34.6202,34.5578,34.6024,142748.0
2015-09-29 12:15:00,38.83,38.88,38.81,38.84,91996.0,34.6113,34.6559,34.5935,34.6202,91996.0
2015-09-29 12:20:00,38.83,38.87,38.82,38.85,61519.0,34.6113,34.647,34.6024,34.6291,61519.0
2015-09-29 12:25:00,38.85,38.93,38.85,38.89,117395.0,34.6291,34.7005,34.6291,34.6648,117395.0
2015-09-29 12:30:00,38.9,38.92,38.85,38.9,91007.0,34.6737,34.6915,34.6291,34.6737,91007.0
2015-09-29 12:35:00,38.9,38.9,38.82,38.82,115227.0,34.6737,34.6737,34.6024,34.6024,115227.0
2015-09-29 12:40:00,38.82,38.82,38.74,38.82,84847.0,34.6024,34.6024,34.5311,34.6024,84847.0
2015-09-29 12:45:00,38.83,38.83,38.73,38.79,89158.0,34.6113,34.6113,34.5222,34.5757,89158.0
2015-09-29 12:50:00,38.79,38.82,38.74,38.81,85263.0,34.5757,34.6024,34.5311,34.5935,85263.0
2015-09-29 12:55:00,38.8,38.8,38.71,38.72,98156.0,34.5846,34.5846,34.5044,34.5133,98156.0
2015-09-29 13:00:00,38.73,38.77,38.7,38.77,77827.0,34.5222,34.5578,34.4954,34.5578,77827.0
2015-09-29 13:05:00,38.76,38.82,38.74,38.77,69299.0,34.5489,34.6024,34.5311,34.5578,69299.0
2015-09-29 13:10:00,38.77,38.83,38.75,38.81,40066.0,34.5578,34.6113,34.54,34.5935,40066.0
2015-09-29 13:15:00,38.81,38.88,38.78,38.87,46868.0,34.5935,34.6559,34.5668,34.647,46868.0
2015-09-29 13:20:00,38.87,38.91,38.85,38.85,102097.0,34.647,34.6826,34.6291,34.6291,102097.0
2015-09-29 13:25:00,38.85,38.91,38.85,38.9,51881.0,34.6291,34.6826,34.6291,34.6737,51881.0
2015-09-29 13:30:00,38.89,38.95,38.89,38.9,62964.0,34.6648,34.7183,34.6648,34.6737,62964.0
2015-09-29 13:35:00,38.89,38.9,38.87,38.88,25233.0,34.6648,34.6737,34.647,34.6559,25233.0
2015-09-29 13:40:00,38.88,38.95,38.88,38.94,52421.0,34.6559,34.7183,34.6559,34.7094,52421.0
2015-09-29 13:45:00,38.94,38.96,38.89,38.9,85277.0,34.7094,34.7272,34.6648,34.6737,85277.0
2015-09-29 13:50:00,38.9,38.91,38.85,38.87,40370.0,34.6737,34.6826,34.6291,34.647,40370.0
2015-09-29 13:55:00,38.87,38.93,38.87,38.92,25667.0,34.647,34.7005,34.647,34.6915,25667.0
2015-09-29 14:00:00,38.92,38.93,38.8,38.82,59838.0,34.6915,34.7005,34.5846,34.6024,59838.0
2015-09-29 14:05:00,38.82,38.83,38.78,38.81,150971.0,34.6024,34.6113,34.5668,34.5935,150971.0
2015-09-29 14:10:00,38.81,38.82,38.77,38.77,74588.0,34.5935,34.6024,34.5578,34.5578,74588.0
2015-09-29 14:15:00,38.78,38.78,38.73,38.77,72993.0,34.5668,34.5668,34.5222,34.5578,72993.0
2015-09-29 14:20:00,38.77,38.79,38.74,38.75,29941.0,34.5578,34.5757,34.5311,34.54,29941.0
2015-09-29 14:25:00,38.75,38.87,38.75,38.85,266408.0,34.54,34.647,34.54,34.6291,266408.0
2015-09-29 14:30:00,38.84,38.87,38.8,38.8,64196.0,34.6202,34.647,34.5846,34.5846,64196.0
2015-09-29 14:35:00,38.8,38.82,38.76,38.82,57533.0,34.5846,34.6024,34.5489,34.6024,57533.0
2015-09-29 14:40:00,38.81,38.83,38.76,38.78,142926.0,34.5935,34.6113,34.5489,34.5668,142926.0
2015-09-29 14:45:00,38.77,38.78,38.68,38.69,104470.0,34.5578,34.5668,34.4776,34.4865,104470.0
2015-09-29 14:50:00,38.68,38.72,38.66,38.69,132276.0,34.4776,34.5133,34.4598,34.4865,132276.0
2015-09-29 14:55:00,38.69,38.72,38.64,38.65,59310.0,34.4865,34.5133,34.442,34.4509,59310.0
2015-09-29 15:00:00,38.65,38.67,38.57,38.6,211601.0,34.4509,34.4687,34.3796,34.4063,211601.0
2015-09-29 15:05:00,38.61,38.66,38.57,38.61,327332.0,34.4152,34.4598,34.3796,34.4152,327332.0
2015-09-29 15:10:00,38.6,38.66,38.58,38.62,102374.0,34.4063,34.4598,34.3885,34.4241,102374.0
2015-09-29 15:15:00,38.62,38.66,38.55,38.56,108912.0,34.4241,34.4598,34.3617,34.3707,108912.0
2015-09-29 15:20:00,38.55,38.56,38.49,38.52,272174.0,34.3617,34.3707,34.3083,34.335,272174.0
2015-09-29 15:25:00,38.51,38.54,38.45,38.46,140007.0,34.3261,34.3528,34.2726,34.2815,140007.0
2015-09-29 15:30:00,38.47,38.58,38.46,38.55,239080.0,34.2904,34.3885,34.2815,34.3617,239080.0
2015-09-29 15:35:00,38.55,38.69,38.54,38.62,491670.0,34.3617,34.4865,34.3528,34.4241,491670.0
2015-09-29 15:40:00,38.61,38.62,38.55,38.61,264674.0,34.4152,34.4241,34.3617,34.4152,264674.0
2015-09-29 15:45:00,38.61,38.7,38.54,38.7,367663.0,34.4152,34.4954,34.3528,34.4954,367663.0
2015-09-29 15:50:00,38.69,38.75,38.67,38.74,544711.0,34.4865,34.54,34.4687,34.5311,544711.0
2015-09-29 15:55:00,38.74,38.8,38.72,38.73,1225086.0,34.5311,34.5846,34.5133,34.5222,1225086.0
2015-09-30 09:30:00,39.2,39.29,39.16,39.24,393669.0,34.9411,35.0213,34.9055,34.9768,393669.0
2015-09-30 09:35:00,39.24,39.4,39.24,39.39,277675.0,34.9768,35.1194,34.9768,35.1105,277675.0
2015-09-30 09:40:00,39.4,39.41,39.28,39.3,429606.0,35.1194,35.1283,35.0124,35.0303,429606.0
2015-09-30 09:45:00,39.31,39.36,39.25,39.29,431521.0,35.0392,35.0837,34.9857,35.0213,431521.0
2015-09-30 09:50:00,39.29,39.34,39.27,39.34,150431.0,35.0213,35.0659,35.0035,35.0659,150431.0
2015-09-30 09:55:00,39.35,39.36,39.25,39.26,127290.0,35.0748,35.0837,34.9857,34.9946,127290.0
2015-09-30 10:00:00,39.26,39.32,39.26,39.3,101991.0,34.9946,35.0481,34.9946,35.0303,101991.0
2015-09-30 10:05:00,39.3,39.45,39.27,39.43,171420.0,35.0303,35.164,35.0035,35.1461,171420.0
2015-09-30 10:10:00,39.43,39.44,39.4,39.43,133124.0,35.1461,35.155,35.1194,35.1461,133124.0
2015-09-30 10:15:00,39.43,39.46,39.4,39.43,133346.0,35.1461,35.1729,35.1194,35.1461,133346.0
2015-09-30 10:20:00,39.43,39.5,39.43,39.48,117246.0,35.1461,35.2085,35.1461,35.1907,117246.0
2015-09-30 10:25:00,39.48,39.54,39.48,39.53,121312.0,35.1907,35.2442,35.1907,35.2353,121312.0
2015-09-30 10:30:00,39.52,39.52,39.45,39.47,174230.0,35.2264,35.2264,35.164,35.1818,174230.0
2015-09-30 10:35:00,39.47,39.56,39.47,39.53,168641.0,35.1818,35.262,35.1818,35.2353,168641.0
2015-09-30 10:40:00,39.53,39.54,39.5,39.5,66917.0,35.2353,35.2442,35.2085,35.2085,66917.0
2015-09-30 10:45:00,39.51,39.54,39.5,39.52,127606.0,35.2174,35.2442,35.2085,35.2264,127606.0
2015-09-30 10:50:00,39.52,39.55,39.45,39.47,106394.0,35.2264,35.2531,35.164,35.1818,106394.0
2015-09-30 10:55:00,39.47,39.49,39.41,39.44,122569.0,35.1818,35.1996,35.1283,35.155,122569.0
2015-09-30 11:00:00,39.44,39.44,39.39,39.42,82185.0,35.155,35.155,35.1105,35.1372,82185.0
2015-09-30 11:05:00,39.41,39.45,39.39,39.39,40025.0,35.1283,35.164,35.1105,35.1105,40025.0
2015-09-30 11:10:00,39.4,39.46,39.4,39.45,36628.0,35.1194,35.1729,35.1194,35.164,36628.0
2015-09-30 11:15:00,39.45,39.47,39.41,39.46,54125.0,35.164,35.1818,35.1283,35.1729,54125.0
2015-09-30 11:20:00,39.46,39.49,39.39,39.4,81510.0,35.1729,35.1996,35.1105,35.1194,81510.0
2015-09-30 11:25:00,39.41,39.47,39.41,39.45,96719.0,35.1283,35.1818,35.1283,35.164,96719.0
2015-09-30 11:30:00,39.45,39.47,39.43,39.47,52207.0,35.164,35.1818,35.1461,35.1818,52207.0
2015-09-30 11:35:00,39.46,39.46,39.38,39.39,71830.0,35.1729,35.1729,35.1016,35.1105,71830.0
2015-09-30 11:40:00,39.39,39.41,39.27,39.28,144002.0,35.1105,35.1283,35.0035,35.0124,144002.0
2015-09-30 11:45:00,39.29,39.32,39.28,39.3,106647.0,35.0213,35.0481,35.0124,35.0303,106647.0
2015-09-30 11:50:00,39.3,39.33,39.26,39.29,50883.0,35.0303,35.057,34.9946,35.0213,50883.0
2015-09-30 11:55:00,39.28,39.31,39.25,39.3,92942.0,35.0124,35.0392,34.9857,35.0303,92942.0
2015-09-30 12:00:00,39.31,39.32,39.28,39.29,69659.0,35.0392,35.0481,35.0124,35.0213,69659.0
2015-09-30 12:05:00,39.27,39.28,39.19,39.2,113700.0,35.0035,35.0124,34.9322,34.9411,113700.0
2015-09-30 12:10:00,39.2,39.21,39.16,39.16,103873.0,34.9411,34.95,34.9055,34.9055,103873.0
2015-09-30 12:15:00,39.16,39.19,39.13,39.19,137299.0,34.9055,34.9322,34.8787,34.9322,137299.0
2015-09-30 12:20:00,39.19,39.22,39.16,39.19,151392.0,34.9322,34.959,34.9055,34.9322,151392.0
2015-09-30 12:25:00,39.19,39.25,39.18,39.24,73556.0,34.9322,34.9857,34.9233,34.9768,73556.0
2015-09-30 12:30:00,39.24,39.26,39.21,39.26,31386.0,34.9768,34.9946,34.95,34.9946,31386.0
2015-09-30 12:35:00,39.26,39.26,39.21,39.22,32688.0,34.9946,34.9946,34.95,34.959,32688.0
2015-09-30 12:40:00,39.21,39.25,39.2,39.23,22182.0,34.95,34.9857,34.9411,34.9679,22182.0
2015-09-30 12:45:00,39.23,39.23,39.09,39.1,313741.0,34.9679,34.9679,34.8431,34.852,313741.0
2015-09-30 12:50:00,39.11,39.16,39.1,39.13,122700.0,34.8609,34.9055,34.852,34.8787,122700.0
2015-09-30 12:55:00,39.13,39.16,39.13,39.16,58703.0,34.8787,34.9055,34.8787,34.9055,58703.0
2015-09-30 13:00:00,39.16,39.22,39.16,39.22,67738.0,34.9055,34.959,34.9055,34.959,67738.0
2015-09-30 13:05:00,39.22,39.24,39.21,39.22,91460.0,34.959,34.9768,34.95,34.959,91460.0
2015-09-30 13:10:00,39.23,39.24,39.2,39.21,49506.0,34.9679,34.9768,34.9411,34.95,49506.0
2015-09-30 13:15:00,39.21,39.31,39.2,39.31,108209.0,34.95,35.0392,34.9411,35.0392,108209.0
2015-09-30 13:20:00,39.31,39.31,39.28,39.3,53481.0,35.0392,35.0392,35.0124,35.0303,53481.0
2015-09-30 13:25:00,39.3,39.32,39.28,39.3,64468.0,35.0303,35.0481,35.0124,35.0303,64468.0
2015-09-30 13:30:00,39.3,39.32,39.25,39.25,74301.0,35.0303,35.0481,34.9857,34.9857,74301.0
2015-09-30 13:35:00,39.26,39.3,39.25,39.27,47405.0,34.9946,35.0303,34.9857,35.0035,47405.0
2015-09-30 13:40:00,39.27,39.37,39.27,39.36,52972.0,35.0035,35.0927,35.0035,35.0837,52972.0
2015-09-30 13:45:00,39.37,39.38,39.34,39.35,52316.0,35.0927,35.1016,35.0659,35.0748,52316.0
2015-09-30 13:50:00,39.36,39.43,39.35,39.41,87208.0,35.0837,35.1461,35.0748,35.1283,87208.0
2015-09-30 13:55:00,39.41,39.42,39.39,39.39,36000.0,35.1283,35.1372,35.1105,35.1105,36000.0
2015-09-30 14:00:00,39.39,39.4,39.33,39.34,92804.0,35.1105,35.1194,35.057,35.0659,92804.0
2015-09-30 14:05:00,39.34,39.37,39.31,39.32,29861.0,35.0659,35.0927,35.0392,35.0481,29861.0
2015-09-30 14:10:00,39.3,39.31,39.25,39.3,55863.0,35.0303,35.0392,34.9857,35.0303,55863.0
2015-09-30 14:15:00,39.29,39.34,39.28,39.33,57209.0,35.0213,35.0659,35.0124,35.057,57209.0
2015-09-30 14:20:00,39.33,39.36,39.31,39.36,25841.0,35.057,35.0837,35.0392,35.0837,25841.0
2015-09-30 14:25:00,39.36,39.36,39.32,39.35,142786.0,35.0837,35.0837,35.0481,35.0748,142786.0
2015-09-30 14:30:00,39.36,39.38,39.25,39.26,96353.0,35.0837,35.1016,34.9857,34.9946,96353.0
2015-09-30 14:35:00,39.26,39.28,39.24,39.26,62445.0,34.9946,35.0124,34.9768,34.9946,62445.0
2015-09-30 14:40:00,39.25,39.34,39.25,39.34,78125.0,34.9857,35.0659,34.9857,35.0659,78125.0
2015-09-30 14:45:00,39.33,39.38,39.3,39.36,71029.0,35.057,35.1016,35.0303,35.0837,71029.0
2015-09-30 14:50:00,39.37,39.38,39.32,39.36,155115.0,35.0927,35.1016,35.0481,35.0837,155115.0
2015-09-30 14:55:00,39.36,39.43,39.36,39.42,117562.0,35.0837,35.1461,35.0837,35.1372,117562.0
2015-09-30 15:00:00,39.42,39.46,39.33,39.33,155691.0,35.1372,35.1729,35.057,35.057,155691.0
2015-09-30 15:05:00,39.34,39.38,39.31,39.35,143497.0,35.0659,35.1016,35.0392,35.0748,143497.0
2015-09-30 15:10:00,39.36,39.39,39.34,39.37,95942.0,35.0837,35.1105,35.0659,35.0927,95942.0
2015-09-30 15:15:00,39.37,39.38,39.31,39.36,132948.0,35.0927,35.1016,35.0392,35.0837,132948.0
2015-09-30 15:20:00,39.35,39.41,39.33,39.33,228398.0,35.0748,35.1283,35.057,35.057,228398.0
2015-09-30 15:25:00,39.33,39.4,39.32,39.39,238033.0,35.057,35.1194,35.0481,35.1105,238033.0
2015-09-30 15:30:00,39.4,39.46,39.37,39.46,252892.0,35.1194,35.1729,35.0927,35.1729,252892.0
2015-09-30 15:35:00,39.46,39.48,39.4,39.43,224830.0,35.1729,35.1907,35.1194,35.1461,224830.0
2015-09-30 15:40:00,39.42,39.48,39.41,39.46,296770.0,35.1372,35.1907,35.1283,35.1729,296770.0
2015-09-30 15:45:00,39.46,39.5,39.41,39.48,432462.0,35.1729,35.2085,35.1283,35.1907,432462.0
2015-09-30 15:50:00,39.48,39.53,39.48,39.52,591041.0,35.1907,35.2353,35.1907,35.2264,591041.0
2015-09-30 15:55:00,39.51,39.54,39.48,39.5,1234380.0,35.2174,35.2442,35.1907,35.2085,1234380.0
2015-10-01 09:30:00,39.5,39.64,39.47,39.5,620188.0,35.2085,35.3333,35.1818,35.2085,620188.0
2015-10-01 09:35:00,39.49,39.49,39.32,39.36,322974.0,35.1996,35.1996,35.0481,35.0837,322974.0
2015-10-01 09:40:00,39.35,39.38,39.3,39.31,107475.0,35.0748,35.1016,35.0303,35.0392,107475.0
2015-10-01 09:45:00,39.3,39.34,39.23,39.33,175059.0,35.0303,35.0659,34.9679,35.057,175059.0
2015-10-01 09:50:00,39.33,39.42,39.33,39.37,198497.0,35.057,35.1372,35.057,35.0927,198497.0
2015-10-01 09:55:00,39.37,39.39,39.19,39.19,157880.0,35.0927,35.1105,34.9322,34.9322,157880.0
2015-10-01 10:00:00,39.19,39.26,39.12,39.2,648700.0,34.9322,34.9946,34.8698,34.9411,648700.0
2015-10-01 10:05:00,39.2,39.33,39.2,39.32,237623.0,34.9411,35.057,34.9411,35.0481,237623.0
2015-10-01 10:10:00,39.32,39.36,39.27,39.28,147013.0,35.0481,35.0837,35.0035,35.0124,147013.0
2015-10-01 10:15:00,39.3,39.41,39.3,39.32,106310.0,35.0303,35.1283,35.0303,35.0481,106310.0
2015-10-01 10:20:00,39.33,39.35,39.26,39.27,109048.0,35.057,35.0748,34.9946,35.0035,109048.0
2015-10-01 10:25:00,39.27,39.39,39.25,39.35,112636.0,35.0035,35.1105,34.9857,35.0748,112636.0
2015-10-01 10:30:00,39.36,39.38,39.25,39.26,142935.0,35.0837,35.1016,34.9857,34.9946,142935.0
2015-10-01 10:35:00,39.25,39.3,39.23,39.3,85832.0,34.9857,35.0303,34.9679,35.0303,85832.0
2015-10-01 10:40:00,39.3,39.35,39.24,39.26,125899.0,35.0303,35.0748,34.9768,34.9946,125899.0
2015-10-01 10:45:00,39.26,39.33,39.26,39.29,268878.0,34.9946,35.057,34.9946,35.0213,268878.0
2015-10-01 10:50:00,39.28,39.3,39.17,39.19,127541.0,35.0124,35.0303,34.9144,34.9322,127541.0
2015-10-01 10:55:00,39.19,39.24,39.17,39.18,171449.0,34.9322,34.9768,34.9144,34.9233,171449.0
2015-10-01 11:00:00,39.18,39.2,39.15,39.2,120469.0,34.9233,34.9411,34.8966,34.9411,120469.0
2015-10-01 11:05:00,39.2,39.25,39.15,39.22,143472.0,34.9411,34.9857,34.8966,34.959,143472.0
2015-10-01 11:10:00,39.23,39.28,39.22,39.22,69846.0,34.9679,35.0124,34.959,34.959,69846.0
2015-10-01 11:15:00,39.23,39.26,39.19,39.22,82747.0,34.9679,34.9946,34.9322,34.959,82747.0
2015-10-01 11:20:00,39.21,39.24,39.17,39.2,49354.0,34.95,34.9768,34.9144,34.9411,49354.0
2015-10-01 11:25:00,39.2,39.28,39.19,39.22,120382.0,34.9411,35.0124,34.9322,34.959,120382.0
2015-10-01 11:30:00,39.23,39.28,39.19,39.19,97167.0,34.9679,35.0124,34.9322,34.9322,97167.0
2015-10-01 11:35:00,39.19,39.27,39.18,39.26,185818.0,34.9322,35.0035,34.9233,34.9946,185818.0
2015-10-01 11:40:00,39.25,39.27,39.21,39.25,203006.0,34.9857,35.0035,34.95,34.9857,203006.0
2015-10-01 11:45:00,39.25,39.25,39.18,39.24,112834.0,34.9857,34.9857,34.9233,34.9768,112834.0
2015-10-01 11:50:00,39.25,39.26,39.14,39.14,273630.0,34.9857,34.9946,34.8876,34.8876,273630.0
2015-10-01 11:55:00,39.13,39.15,39.07,39.11,247194.0,34.8787,34.8966,34.8252,34.8609,247194.0
2015-10-01 12:00:00,39.11,39.11,39.06,39.08,72732.0,34.8609,34.8609,34.8163,34.8342,72732.0
2015-10-01 12:05:00,39.07,39.07,38.99,39.02,100490.0,34.8252,34.8252,34.7539,34.7807,100490.0
2015-10-01 12:10:00,39.02,39.07,39.01,39.06,63795.0,34.7807,34.8252,34.7718,34.8163,63795.0
2015-10-01 12:15:00,39.06,39.07,39.04,39.07,61646.0,34.8163,34.8252,34.7985,34.8252,61646.0
2015-10-01 12:20:00,39.06,39.08,39.04,39.04,37276.0,34.8163,34.8342,34.7985,34.7985,37276.0
2015-10-01 12:25:00,39.04,39.15,39.04,39.13,62711.0,34.7985,34.8966,34.7985,34.8787,62711.0
2015-10-01 12:30:00,39.13,39.18,39.12,39.16,251867.0,34.8787,34.9233,34.8698,34.9055,251867.0
2015-10-01 12:35:00,39.16,39.2,39.15,39.17,35834.0,34.9055,34.9411,34.8966,34.9144,35834.0
2015-10-01 12:40:00,39.18,39.18,39.14,39.17,113996.0,34.9233,34.9233,34.8876,34.9144,113996.0
2015-10-01 12:45:00,39.17,39.17,39.13,39.13,31776.0,34.9144,34.9144,34.8787,34.8787,31776.0
2015-10-01 12:50:00,39.13,39.14,39.11,39.11,16937.0,34.8787,34.8876,34.8609,34.8609,16937.0
2015-10-01 12:55:00,39.12,39.17,39.12,39.15,34264.0,34.8698,34.9144,34.8698,34.8966,34264.0
2015-10-01 13:00:00,39.15,39.15,39.04,39.05,61393.0,34.8966,34.8966,34.7985,34.8074,61393.0
2015-10-01 13:05:00,39.06,39.1,39.06,39.09,16546.0,34.8163,34.852,34.8163,34.8431,16546.0
2015-10-01 13:10:00,39.09,39.1,39.03,39.03,32551.0,34.8431,34.852,34.7896,34.7896,32551.0
2015-10-01 13:15:00,39.03,39.14,39.03,39.11,57567.0,34.7896,34.8876,34.7896,34.8609,57567.0
2015-10-01 13:20:00,39.11,39.11,39.05,39.07,50230.0,34.8609,34.8609,34.8074,34.8252,50230.0
2015-10-01 13:25:00,39.08,39.1,39.02,39.04,62781.0,34.8342,34.852,34.7807,34.7985,62781.0
2015-10-01 13:30:00,39.04,39.09,39.03,39.09,90652.0,34.7985,34.8431,34.7896,34.8431,90652.0
2015-10-01 13:35:00,39.09,39.14,39.07,39.1,42896.0,34.8431,34.8876,34.8252,34.852,42896.0
2015-10-01 13:40:00,39.1,39.11,39.06,39.07,27944.0,34.852,34.8609,34.8163,34.8252,27944.0
2015-10-01 13:45:00,39.07,39.13,39.06,39.13,49734.0,34.8252,34.8787,34.8163,34.8787,49734.0
2015-10-01 13:50:00,39.13,39.17,39.09,39.15,97561.0,34.8787,34.9144,34.8431,34.8966,97561.0
2015-10-01 13:55:00,39.14,39.2,39.13,39.2,88937.0,34.8876,34.9411,34.8787,34.9411,88937.0
2015-10-01 14:00:00,39.2,39.2,39.16,39.17,22589.0,34.9411,34.9411,34.9055,34.9144,22589.0
2015-10-01 14:05:00,39.17,39.29,39.16,39.27,263548.0,34.9144,35.0213,34.9055,35.0035,263548.0
2015-10-01 14:10:00,39.28,39.32,39.27,39.29,103993.0,35.0124,35.0481,35.0035,35.0213,103993.0
2015-10-01 14:15:00,39.29,39.33,39.28,39.29,187441.0,35.0213,35.057,35.0124,35.0213,187441.0
2015-10-01 14:20:00,39.3,39.31,39.23,39.25,92542.0,35.0303,35.0392,34.9679,34.9857,92542.0
2015-10-01 14:25:00,39.25,39.27,39.21,39.27,74699.0,34.9857,35.0035,34.95,35.0035,74699.0
2015-10-01 14:30:00,39.27,39.34,39.27,39.27,78591.0,35.0035,35.0659,35.0035,35.0035,78591.0
2015-10-01 14:35:00,39.28,39.32,39.27,39.32,58720.0,35.0124,35.0481,35.0035,35.0481,58720.0
2015-10-01 14:40:00,39.32,39.34,39.28,39.28,36397.0,35.0481,35.0659,35.0124,35.0124,36397.0
2015-10-01 14:45:00,39.29,39.31,39.24,39.24,59006.0,35.0213,35.0392,34.9768,34.9768,59006.0
2015-10-01 14:50:00,39.25,39.34,39.25,39.34,49242.0,34.9857,35.0659,34.9857,35.0659,49242.0
2015-10-01 14:55:00,39.34,39.42,39.34,39.39,108968.0,35.0659,35.1372,35.0659,35.1105,108968.0
2015-10-01 15:00:00,39.39,39.45,39.39,39.41,112390.0,35.1105,35.164,35.1105,35.1283,112390.0
2015-10-01 15:05:00,39.41,39.42,39.34,39.38,162172.0,35.1283,35.1372,35.0659,35.1016,162172.0
2015-10-01 15:10:00,39.37,39.45,39.36,39.45,48622.0,35.0927,35.164,35.0837,35.164,48622.0
2015-10-01 15:15:00,39.45,39.46,39.4,39.45,49853.0,35.164,35.1729,35.1194,35.164,49853.0
2015-10-01 15:20:00,39.44,39.45,39.4,39.42,98199.0,35.155,35.164,35.1194,35.1372,98199.0
2015-10-01 15:25:00,39.42,39.45,39.37,39.4,159174.0,35.1372,35.164,35.0927,35.1194,159174.0
2015-10-01 15:30:00,39.39,39.4,39.35,39.4,147676.0,35.1105,35.1194,35.0748,35.1194,147676.0
2015-10-01 15:35:00,39.39,39.39,39.28,39.29,175301.0,35.1105,35.1105,35.0124,35.0213,175301.0
2015-10-01 15:40:00,39.29,39.36,39.29,39.35,202754.0,35.0213,35.0837,35.0213,35.0748,202754.0
2015-10-01 15:45:00,39.36,39.46,39.36,39.45,114705.0,35.0837,35.1729,35.0837,35.164,114705.0
2015-10-01 15:50:00,39.45,39.48,39.44,39.46,126432.0,35.164,35.1907,35.155,35.1729,126432.0
2015-10-01 15:55:00,39.46,39.54,39.46,39.51,1191695.0,35.1729,35.2442,35.1729,35.2174,1191695.0
2015-10-02 09:30:00,39.06,39.1,38.95,38.98,381345.0,34.8163,34.852,34.7183,34.745,381345.0
2015-10-02 09:35:00,38.98,39.11,38.94,39.06,618826.0,34.745,34.8609,34.7094,34.8163,618826.0
2015-10-02 09:40:00,39.06,39.14,39.03,39.09,310616.0,34.8163,34.8876,34.7896,34.8431,310616.0
2015-10-02 09:45:00,39.09,39.09,38.99,39.01,303974.0,34.8431,34.8431,34.7539,34.7718,303974.0
2015-10-02 09:50:00,39.0,39.02,38.92,39.02,107644.0,34.7629,34.7807,34.6915,34.7807,107644.0
2015-10-02 09:55:00,39.03,39.1,38.99,39.09,102828.0,34.7896,34.852,34.7539,34.8431,102828.0
2015-10-02 10:00:00,39.08,39.08,38.98,38.98,261415.0,34.8342,34.8342,34.745,34.745,261415.0
2015-10-02 10:05:00,38.97,39.01,38.94,39.01,277731.0,34.7361,34.7718,34.7094,34.7718,277731.0
2015-10-02 10:10:00,39.02,39.08,38.98,39.07,109567.0,34.7807,34.8342,34.745,34.8252,109567.0
2015-10-02 10:15:00,39.07,39.19,39.07,39.1,554913.0,34.8252,34.9322,34.8252,34.852,554913.0
2015-10-02 10:20:00,39.1,39.17,39.09,39.12,171143.0,34.852,34.9144,34.8431,34.8698,171143.0
2015-10-02 10:25:00,39.12,39.12,39.03,39.04,261766.0,34.8698,34.8698,34.7896,34.7985,261766.0
2015-10-02 10:30:00,39.04,39.1,39.01,39.08,183966.0,34.7985,34.852,34.7718,34.8342,183966.0
2015-10-02 10:35:00,39.09,39.14,39.05,39.14,133806.0,34.8431,34.8876,34.8074,34.8876,133806.0
2015-10-02 10:40:00,39.14,39.24,39.12,39.21,349735.0,34.8876,34.9768,34.8698,34.95,349735.0
2015-10-02 10:45:00,39.21,39.22,39.17,39.22,101077.0,34.95,34.959,34.9144,34.959,101077.0
2015-10-02 10:50:00,39.22,39.24,39.17,39.18,41321.0,34.959,34.9768,34.9144,34.9233,41321.0
2015-10-02 10:55:00,39.18,39.31,39.18,39.3,143822.0,34.9233,35.0392,34.9233,35.0303,143822.0
2015-10-02 11:00:00,39.3,39.34,39.28,39.31,306963.0,35.0303,35.0659,35.0124,35.0392,306963.0
2015-10-02 11:05:00,39.32,39.39,39.31,39.36,132149.0,35.0481,35.1105,35.0392,35.0837,132149.0
2015-10-02 11:10:00,39.36,39.38,39.31,39.31,71385.0,35.0837,35.1016,35.0392,35.0392,71385.0
2015-10-02 11:15:00,39.31,39.33,39.25,39.26,72269.0,35.0392,35.057,34.9857,34.9946,72269.0
2015-10-02 11:20:00,39.26,39.26,39.19,39.2,42342.0,34.9946,34.9946,34.9322,34.9411,42342.0
2015-10-02 11:25:00,39.2,39.32,39.19,39.3,93962.0,34.9411,35.0481,34.9322,35.0303,93962.0
2015-10-02 11:30:00,39.3,39.36,39.29,39.36,108753.0,35.0303,35.0837,35.0213,35.0837,108753.0
2015-10-02 11:35:00,39.36,39.41,39.3,39.3,189810.0,35.0837,35.1283,35.0303,35.0303,189810.0
2015-10-02 11:40:00,39.3,39.31,39.26,39.27,65955.0,35.0303,35.0392,34.9946,35.0035,65955.0
2015-10-02 11:45:00,39.28,39.32,39.26,39.3,129317.0,35.0124,35.0481,34.9946,35.0303,129317.0
2015-10-02 11:50:00,39.29,39.33,39.25,39.32,61840.0,35.0213,35.057,34.9857,35.0481,61840.0
2015-10-02 11:55:00,39.32,39.37,39.31,39.33,75113.0,35.0481,35.0927,35.0392,35.057,75113.0
2015-10-02 12:00:00,39.33,39.36,39.31,39.33,31340.0,35.057,35.0837,35.0392,35.057,31340.0
2015-10-02 12:05:00,39.33,39.4,39.32,39.38,57307.0,35.057,35.1194,35.0481,35.1016,57307.0
2015-10-02 12:10:00,39.38,39.48,39.38,39.46,215473.0,35.1016,35.1907,35.1016,35.1729,215473.0
2015-10-02 12:15:00,39.47,39.51,39.46,39.49,157482.0,35.1818,35.2174,35.1729,35.1996,157482.0
2015-10-02 12:20:00,39.49,39.54,39.48,39.5,58460.0,35.1996,35.2442,35.1907,35.2085,58460.0
2015-10-02 12:25:00,39.5,39.52,39.49,39.52,25404.0,35.2085,35.2264,35.1996,35.2264,25404.0
2015-10-02 12:30:00,39.53,39.66,39.53,39.58,711806.0,35.2353,35.3511,35.2353,35.2798,711806.0
2015-10-02 12:35:00,39.58,39.58,39.54,39.54,186336.0,35.2798,35.2798,35.2442,35.2442,186336.0
2015-10-02 12:40:00,39.54,39.58,39.54,39.58,60598.0,35.2442,35.2798,35.2442,35.2798,60598.0
2015-10-02 12:45:00,39.58,39.66,39.57,39.64,154031.0,35.2798,35.3511,35.2709,35.3333,154031.0
2015-10-02 12:50:00,39.65,39.72,39.62,39.69,345188.0,35.3422,35.4046,35.3155,35.3779,345188.0
2015-10-02 12:55:00,39.69,39.73,39.68,39.7,106025.0,35.3779,35.4135,35.369,35.3868,106025.0
2015-10-02 13:00:00,39.7,39.73,39.68,39.7,124904.0,35.3868,35.4135,35.369,35.3868,124904.0
2015-10-02 13:05:00,39.7,39.79,39.7,39.77,96878.0,35.3868,35.467,35.3868,35.4492,96878.0
2015-10-02 13:10:00,39.77,39.83,39.77,39.8,183322.0,35.4492,35.5027,35.4492,35.4759,183322.0
2015-10-02 13:15:00,39.8,39.82,39.75,39.76,176276.0,35.4759,35.4938,35.4314,35.4403,176276.0
2015-10-02 13:20:00,39.77,39.78,39.71,39.72,65347.0,35.4492,35.4581,35.3957,35.4046,65347.0
2015-10-02 13:25:00,39.71,39.75,39.71,39.72,43783.0,35.3957,35.4314,35.3957,35.4046,43783.0
2015-10-02 13:30:00,39.72,39.76,39.72,39.75,146244.0,35.4046,35.4403,35.4046,35.4314,146244.0
2015-10-02 13:35:00,39.75,39.75,39.65,39.66,264055.0,35.4314,35.4314,35.3422,35.3511,264055.0
2015-10-02 13:40:00,39.66,39.68,39.63,39.67,97217.0,35.3511,35.369,35.3244,35.3601,97217.0
2015-10-02 13:45:00,39.66,39.72,39.66,39.71,60066.0,35.3511,35.4046,35.3511,35.3957,60066.0
2015-10-02 13:50:00,39.71,39.73,39.67,39.67,23387.0,35.3957,35.4135,35.3601,35.3601,23387.0
2015-10-02 13:55:00,39.66,39.69,39.65,39.65,30036.0,35.3511,35.3779,35.3422,35.3422,30036.0
2015-10-02 14:00:00,39.65,39.68,39.63,39.67,39071.0,35.3422,35.369,35.3244,35.3601,39071.0
2015-10-02 14:05:00,39.67,39.74,39.67,39.74,90262.0,35.3601,35.4225,35.3601,35.4225,90262.0
2015-10-02 14:10:00,39.73,39.74,39.67,39.68,111852.0,35.4135,35.4225,35.3601,35.369,111852.0
2015-10-02 14:15:00,39.67,39.69,39.66,39.67,118368.0,35.3601,35.3779,35.3511,35.3601,118368.0
2015-10-02 14:20:00,39.66,39.72,39.64,39.72,46812.0,35.3511,35.4046,35.3333,35.4046,46812.0
2015-10-02 14:25:00,39.72,39.79,39.72,39.76,95892.0,35.4046,35.467,35.4046,35.4403,95892.0
2015-10-02 14:30:00,39.76,39.79,39.75,39.76,94552.0,35.4403,35.467,35.4314,35.4403,94552.0
2015-10-02 14:35:00,39.76,39.8,39.75,39.8,107677.0,35.4403,35.4759,35.4314,35.4759,107677.0
2015-10-02 14:40:00,39.8,39.81,39.72,39.76,77300.0,35.4759,35.4849,35.4046,35.4403,77300.0
2015-10-02 14:45:00,39.77,39.77,39.72,39.72,54568.0,35.4492,35.4492,35.4046,35.4046,54568.0
2015-10-02 14:50:00,39.73,39.76,39.7,39.75,55239.0,35.4135,35.4403,35.3868,35.4314,55239.0
2015-10-02 14:55:00,39.75,39.77,39.7,39.71,43543.0,35.4314,35.4492,35.3868,35.3957,43543.0
2015-10-02 15:00:00,39.7,39.75,39.69,39.75,44479.0,35.3868,35.4314,35.3779,35.4314,44479.0
2015-10-02 15:05:00,39.75,39.83,39.73,39.83,107649.0,35.4314,35.5027,35.4135,35.5027,107649.0
2015-10-02 15:10:00,39.82,39.87,39.8,39.85,231103.0,35.4938,35.5383,35.4759,35.5205,231103.0
2015-10-02 15:15:00,39.86,39.95,39.86,39.94,227238.0,35.5294,35.6096,35.5294,35.6007,227238.0
2015-10-02 15:20:00,39.94,39.97,39.92,39.95,337575.0,35.6007,35.6275,35.5829,35.6096,337575.0
2015-10-02 15:25:00,39.96,40.0,39.93,40.0,169927.0,35.6186,35.6542,35.5918,35.6542,169927.0
2015-10-02 15:30:00,40.0,40.03,39.97,40.0,281061.0,35.6542,35.6809,35.6275,35.6542,281061.0
2015-10-02 15:35:00,40.01,40.04,39.98,39.99,123522.0,35.6631,35.6899,35.6364,35.6453,123522.0
2015-10-02 15:40:00,40.0,40.0,39.96,39.98,143320.0,35.6542,35.6542,35.6186,35.6364,143320.0
2015-10-02 15:45:00,39.98,40.01,39.97,40.01,282139.0,35.6364,35.6631,35.6275,35.6631,282139.0
2015-10-02 15:50:00,40.01,40.04,39.98,40.02,178766.0,35.6631,35.6899,35.6364,35.672,178766.0
2015-10-02 15:55:00,40.02,40.07,39.97,40.07,1475968.0,35.672,35.7166,35.6275,35.7166,1475968.0
2015-10-05 09:30:00,40.33,40.34,40.25,40.27,308537.0,35.9484,35.9573,35.877,35.8949,308537.0
2015-10-05 09:35:00,40.28,40.4,40.28,40.38,374110.0,35.9038,36.0108,35.9038,35.9929,374110.0
2015-10-05 09:40:00,40.38,40.39,40.34,40.36,189266.0,35.9929,36.0018,35.9573,35.9751,189266.0
2015-10-05 09:45:00,40.36,40.47,40.36,40.46,107654.0,35.9751,36.0731,35.9751,36.0642,107654.0
2015-10-05 09:50:00,40.46,40.49,40.42,40.44,128838.0,36.0642,36.091,36.0286,36.0464,128838.0
2015-10-05 09:55:00,40.43,40.45,40.42,40.43,91904.0,36.0375,36.0553,36.0286,36.0375,91904.0
2015-10-05 10:00:00,40.42,40.46,40.39,40.42,102486.0,36.0286,36.0642,36.0018,36.0286,102486.0
2015-10-05 10:05:00,40.43,40.51,40.43,40.5,111726.0,36.0375,36.1088,36.0375,36.0999,111726.0
2015-10-05 10:10:00,40.49,40.54,40.49,40.53,148785.0,36.091,36.1355,36.091,36.1266,148785.0
2015-10-05 10:15:00,40.53,40.54,40.49,40.53,80160.0,36.1266,36.1355,36.091,36.1266,80160.0
2015-10-05 10:20:00,40.53,40.6,40.53,40.6,68871.0,36.1266,36.189,36.1266,36.189,68871.0
2015-10-05 10:25:00,40.6,40.62,40.59,40.6,39425.0,36.189,36.2068,36.1801,36.189,39425.0
2015-10-05 10:30:00,40.61,40.63,40.61,40.61,29354.0,36.1979,36.2158,36.1979,36.1979,29354.0
2015-10-05 10:35:00,40.61,40.62,40.59,40.6,27637.0,36.1979,36.2068,36.1801,36.189,27637.0
2015-10-05 10:40:00,40.6,40.61,40.54,40.55,136034.0,36.189,36.1979,36.1355,36.1445,136034.0
2015-10-05 10:45:00,40.56,40.57,40.53,40.56,50358.0,36.1534,36.1623,36.1266,36.1534,50358.0
2015-10-05 10:50:00,40.56,40.58,40.52,40.58,71731.0,36.1534,36.1712,36.1177,36.1712,71731.0
2015-10-05 10:55:00,40.58,40.6,40.56,40.58,70117.0,36.1712,36.189,36.1534,36.1712,70117.0
2015-10-05 11:00:00,40.59,40.63,40.57,40.63,54143.0,36.1801,36.2158,36.1623,36.2158,54143.0
2015-10-05 11:05:00,40.63,40.68,40.62,40.67,76947.0,36.2158,36.2603,36.2068,36.2514,76947.0
2015-10-05 11:10:00,40.67,40.7,40.67,40.67,32445.0,36.2514,36.2782,36.2514,36.2514,32445.0
2015-10-05 11:15:00,40.67,40.68,40.63,40.63,107584.0,36.2514,36.2603,36.2158,36.2158,107584.0
2015-10-05 11:20:00,40.63,40.65,40.61,40.65,81223.0,36.2158,36.2336,36.1979,36.2336,81223.0
2015-10-05 11:25:00,40.65,40.68,40.62,40.63,36085.0,36.2336,36.2603,36.2068,36.2158,36085.0
2015-10-05 11:30:00,40.63,40.67,40.63,40.63,71353.0,36.2158,36.2514,36.2158,36.2158,71353.0
2015-10-05 11:35:00,40.63,40.64,40.6,40.6,28352.0,36.2158,36.2247,36.189,36.189,28352.0
2015-10-05 11:40:00,40.61,40.63,40.6,40.61,29405.0,36.1979,36.2158,36.189,36.1979,29405.0
2015-10-05 11:45:00,40.61,40.64,40.61,40.64,13064.0,36.1979,36.2247,36.1979,36.2247,13064.0
2015-10-05 11:50:00,40.65,40.67,40.64,40.67,117496.0,36.2336,36.2514,36.2247,36.2514,117496.0
2015-10-05 11:55:00,40.67,40.68,40.64,40.68,68508.0,36.2514,36.2603,36.2247,36.2603,68508.0
2015-10-05 12:00:00,40.68,40.68,40.65,40.66,22834.0,36.2603,36.2603,36.2336,36.2425,22834.0
2015-10-05 12:05:00,40.67,40.72,40.67,40.68,97932.0,36.2514,36.296,36.2514,36.2603,97932.0
2015-10-05 12:10:00,40.68,40.68,40.64,40.66,12862.0,36.2603,36.2603,36.2247,36.2425,12862.0
2015-10-05 12:15:00,40.66,40.71,40.66,40.69,146946.0,36.2425,36.2871,36.2425,36.2692,146946.0
2015-10-05 12:20:00,40.69,40.7,40.64,40.66,67289.0,36.2692,36.2782,36.2247,36.2425,67289.0
2015-10-05 12:25:00,40.66,40.68,40.65,40.68,22049.0,36.2425,36.2603,36.2336,36.2603,22049.0
2015-10-05 12:30:00,40.68,40.7,40.67,40.7,19323.0,36.2603,36.2782,36.2514,36.2782,19323.0
2015-10-05 12:35:00,40.7,40.72,40.68,40.72,26052.0,36.2782,36.296,36.2603,36.296,26052.0
2015-10-05 12:40:00,40.71,40.73,40.7,40.72,64674.0,36.2871,36.3049,36.2782,36.296,64674.0
2015-10-05 12:45:00,40.73,40.75,40.71,40.73,131022.0,36.3049,36.3227,36.2871,36.3049,131022.0
2015-10-05 12:50:00,40.73,40.75,40.71,40.72,15974.0,36.3049,36.3227,36.2871,36.296,15974.0
2015-10-05 12:55:00,40.72,40.72,40.69,40.7,60647.0,36.296,36.296,36.2692,36.2782,60647.0
2015-10-05 13:00:00,40.7,40.71,40.68,40.7,21199.0,36.2782,36.2871,36.2603,36.2782,21199.0
2015-10-05 13:05:00,40.7,40.75,40.7,40.74,86927.0,36.2782,36.3227,36.2782,36.3138,86927.0
2015-10-05 13:10:00,40.75,40.82,40.75,40.8,116625.0,36.3227,36.3851,36.3227,36.3673,116625.0
2015-10-05 13:15:00,40.8,40.84,40.8,40.83,143376.0,36.3673,36.4029,36.3673,36.394,143376.0
2015-10-05 13:20:00,40.83,40.84,40.81,40.82,23950.0,36.394,36.4029,36.3762,36.3851,23950.0
2015-10-05 13:25:00,40.82,40.83,40.8,40.81,39757.0,36.3851,36.394,36.3673,36.3762,39757.0
2015-10-05 13:30:00,40.8,40.82,40.78,40.8,77061.0,36.3673,36.3851,36.3495,36.3673,77061.0
2015-10-05 13:35:00,40.8,40.84,40.79,40.83,27229.0,36.3673,36.4029,36.3584,36.394,27229.0
2015-10-05 13:40:00,40.83,40.83,40.77,40.78,53256.0,36.394,36.394,36.3406,36.3495,53256.0
2015-10-05 13:45:00,40.78,40.82,40.78,40.82,43441.0,36.3495,36.3851,36.3495,36.3851,43441.0
2015-10-05 13:50:00,40.83,40.83,40.79,40.82,37653.0,36.394,36.394,36.3584,36.3851,37653.0
2015-10-05 13:55:00,40.83,40.84,40.81,40.83,18439.0,36.394,36.4029,36.3762,36.394,18439.0
2015-10-05 14:00:00,40.82,40.83,40.78,40.79,24094.0,36.3851,36.394,36.3495,36.3584,24094.0
2015-10-05 14:05:00,40.79,40.82,40.78,40.81,89175.0,36.3584,36.3851,36.3495,36.3762,89175.0
2015-10-05 14:10:00,40.8,40.83,40.79,40.82,50910.0,36.3673,36.394,36.3584,36.3851,50910.0
2015-10-05 14:15:00,40.82,40.86,40.81,40.86,81382.0,36.3851,36.4208,36.3762,36.4208,81382.0
2015-10-05 14:20:00,40.86,40.87,40.84,40.87,51833.0,36.4208,36.4297,36.4029,36.4297,51833.0
2015-10-05 14:25:00,40.86,40.9,40.86,40.89,30880.0,36.4208,36.4564,36.4208,36.4475,30880.0
2015-10-05 14:30:00,40.89,40.95,40.89,40.93,49951.0,36.4475,36.501,36.4475,36.4832,49951.0
2015-10-05 14:35:00,40.93,40.94,40.92,40.94,19119.0,36.4832,36.4921,36.4743,36.4921,19119.0
2015-10-05 14:40:00,40.94,40.97,40.93,40.93,49996.0,36.4921,36.5188,36.4832,36.4832,49996.0
2015-10-05 14:45:00,40.94,40.94,40.87,40.88,73790.0,36.4921,36.4921,36.4297,36.4386,73790.0
2015-10-05 14:50:00,40.87,40.91,40.87,40.87,123388.0,36.4297,36.4653,36.4297,36.4297,123388.0
2015-10-05 14:55:00,40.86,40.9,40.86,40.89,40102.0,36.4208,36.4564,36.4208,36.4475,40102.0
2015-10-05 15:00:00,40.9,40.94,40.88,40.93,62097.0,36.4564,36.4921,36.4386,36.4832,62097.0
2015-10-05 15:05:00,40.94,40.94,40.91,40.93,61185.0,36.4921,36.4921,36.4653,36.4832,61185.0
2015-10-05 15:10:00,40.94,40.94,40.87,40.88,176481.0,36.4921,36.4921,36.4297,36.4386,176481.0
2015-10-05 15:15:00,40.88,40.89,40.84,40.85,54397.0,36.4386,36.4475,36.4029,36.4119,54397.0
2015-10-05 15:20:00,40.85,40.88,40.84,40.87,102167.0,36.4119,36.4386,36.4029,36.4297,102167.0
2015-10-05 15:25:00,40.87,40.88,40.86,40.87,62415.0,36.4297,36.4386,36.4208,36.4297,62415.0
2015-10-05 15:30:00,40.87,40.92,40.86,40.89,205547.0,36.4297,36.4743,36.4208,36.4475,205547.0
2015-10-05 15:35:00,40.9,40.91,40.83,40.84,76497.0,36.4564,36.4653,36.394,36.4029,76497.0
2015-10-05 15:40:00,40.84,40.85,40.8,40.8,84973.0,36.4029,36.4119,36.3673,36.3673,84973.0
2015-10-05 15:45:00,40.8,40.87,40.8,40.87,111298.0,36.3673,36.4297,36.3673,36.4297,111298.0
2015-10-05 15:50:00,40.87,40.9,40.84,40.84,186352.0,36.4297,36.4564,36.4029,36.4029,186352.0
2015-10-05 15:55:00,40.84,40.87,40.82,40.85,628526.0,36.4029,36.4297,36.3851,36.4119,628526.0
2015-10-06 09:30:00,40.73,40.95,40.73,40.91,321446.0,36.3049,36.501,36.3049,36.4653,321446.0
2015-10-06 09:35:00,40.9,40.92,40.84,40.88,299393.0,36.4564,36.4743,36.4029,36.4386,299393.0
2015-10-06 09:40:00,40.88,40.92,40.85,40.88,230487.0,36.4386,36.4743,36.4119,36.4386,230487.0
2015-10-06 09:45:00,40.89,40.93,40.89,40.91,170478.0,36.4475,36.4832,36.4475,36.4653,170478.0
2015-10-06 09:50:00,40.91,40.91,40.86,40.9,161159.0,36.4653,36.4653,36.4208,36.4564,161159.0
2015-10-06 09:55:00,40.89,40.95,40.88,40.94,137918.0,36.4475,36.501,36.4386,36.4921,137918.0
2015-10-06 10:00:00,40.95,40.95,40.83,40.83,168683.0,36.501,36.501,36.394,36.394,168683.0
2015-10-06 10:05:00,40.84,40.89,40.81,40.89,117861.0,36.4029,36.4475,36.3762,36.4475,117861.0
2015-10-06 10:10:00,40.88,40.92,40.85,40.89,159313.0,36.4386,36.4743,36.4119,36.4475,159313.0
2015-10-06 10:15:00,40.89,40.9,40.8,40.81,177862.0,36.4475,36.4564,36.3673,36.3762,177862.0
2015-10-06 10:20:00,40.8,40.85,40.78,40.8,177212.0,36.3673,36.4119,36.3495,36.3673,177212.0
2015-10-06 10:25:00,40.8,40.85,40.78,40.79,147939.0,36.3673,36.4119,36.3495,36.3584,147939.0
2015-10-06 10:30:00,40.79,40.82,40.74,40.8,155822.0,36.3584,36.3851,36.3138,36.3673,155822.0
2015-10-06 10:35:00,40.8,40.82,40.73,40.8,88885.0,36.3673,36.3851,36.3049,36.3673,88885.0
2015-10-06 10:40:00,40.8,40.83,40.79,40.82,132008.0,36.3673,36.394,36.3584,36.3851,132008.0
2015-10-06 10:45:00,40.82,40.88,40.82,40.82,125200.0,36.3851,36.4386,36.3851,36.3851,125200.0
2015-10-06 10:50:00,40.82,40.83,40.77,40.78,175955.0,36.3851,36.394,36.3406,36.3495,175955.0
2015-10-06 10:55:00,40.79,40.79,40.74,40.78,98083.0,36.3584,36.3584,36.3138,36.3495,98083.0
2015-10-06 11:00:00,40.78,40.82,40.77,40.8,126261.0,36.3495,36.3851,36.3406,36.3673,126261.0
2015-10-06 11:05:00,40.8,40.83,40.76,40.81,82086.0,36.3673,36.394,36.3316,36.3762,82086.0
2015-10-06 11:10:00,40.81,40.83,40.77,40.8,85194.0,36.3762,36.394,36.3406,36.3673,85194.0
2015-10-06 11:15:00,40.8,40.89,40.78,40.88,87424.0,36.3673,36.4475,36.3495,36.4386,87424.0
2015-10-06 11:20:00,40.88,40.9,40.85,40.87,82426.0,36.4386,36.4564,36.4119,36.4297,82426.0
2015-10-06 11:25:00,40.87,40.88,40.84,40.88,86266.0,36.4297,36.4386,36.4029,36.4386,86266.0
2015-10-06 11:30:00,40.88,40.9,40.78,40.83,137947.0,36.4386,36.4564,36.3495,36.394,137947.0
2015-10-06 11:35:00,40.83,40.85,40.76,40.79,152726.0,36.394,36.4119,36.3316,36.3584,152726.0
2015-10-06 11:40:00,40.78,40.8,40.76,40.77,86657.0,36.3495,36.3673,36.3316,36.3406,86657.0
2015-10-06 11:45:00,40.77,40.84,40.75,40.79,92284.0,36.3406,36.4029,36.3227,36.3584,92284.0
2015-10-06 11:50:00,40.8,40.84,40.78,40.82,47631.0,36.3673,36.4029,36.3495,36.3851,47631.0
2015-10-06 11:55:00,40.82,40.82,40.73,40.78,219009.0,36.3851,36.3851,36.3049,36.3495,219009.0
2015-10-06 12:00:00,40.78,40.81,40.77,40.79,54364.0,36.3495,36.3762,36.3406,36.3584,54364.0
2015-10-06 12:05:00,40.78,40.81,40.76,40.79,49311.0,36.3495,36.3762,36.3316,36.3584,49311.0
2015-10-06 12:10:00,40.79,40.81,40.75,40.81,52845.0,36.3584,36.3762,36.3227,36.3762,52845.0
2015-10-06 12:15:00,40.81,40.82,40.75,40.76,38037.0,36.3762,36.3851,36.3227,36.3316,38037.0
2015-10-06 12:20:00,40.77,40.85,40.77,40.79,95022.0,36.3406,36.4119,36.3406,36.3584,95022.0
2015-10-06 12:25:00,40.79,40.82,40.78,40.79,39538.0,36.3584,36.3851,36.3495,36.3584,39538.0
2015-10-06 12:30:00,40.79,40.81,40.75,40.76,124396.0,36.3584,36.3762,36.3227,36.3316,124396.0
2015-10-06 12:35:00,40.75,40.76,40.72,40.75,135435.0,36.3227,36.3316,36.296,36.3227,135435.0
2015-10-06 12:40:00,40.75,40.77,40.72,40.77,55840.0,36.3227,36.3406,36.296,36.3406,55840.0
2015-10-06 12:45:00,40.77,40.8,40.74,40.77,51940.0,36.3406,36.3673,36.3138,36.3406,51940.0
2015-10-06 12:50:00,40.76,40.79,40.76,40.76,15845.0,36.3316,36.3584,36.3316,36.3316,15845.0
2015-10-06 12:55:00,40.77,40.79,40.77,40.79,17935.0,36.3406,36.3584,36.3406,36.3584,17935.0
2015-10-06 13:00:00,40.79,40.81,40.79,40.8,17268.0,36.3584,36.3762,36.3584,36.3673,17268.0
2015-10-06 13:05:00,40.8,40.83,40.79,40.83,28318.0,36.3673,36.394,36.3584,36.394,28318.0
2015-10-06 13:10:00,40.83,40.89,40.81,40.88,89803.0,36.394,36.4475,36.3762,36.4386,89803.0
2015-10-06 13:15:00,40.88,40.91,40.87,40.9,53572.0,36.4386,36.4653,36.4297,36.4564,53572.0
2015-10-06 13:20:00,40.9,40.94,40.9,40.92,56604.0,36.4564,36.4921,36.4564,36.4743,56604.0
2015-10-06 13:25:00,40.92,40.93,40.89,40.92,31795.0,36.4743,36.4832,36.4475,36.4743,31795.0
2015-10-06 13:30:00,40.92,40.92,40.86,40.88,151763.0,36.4743,36.4743,36.4208,36.4386,151763.0
2015-10-06 13:35:00,40.87,40.89,40.86,40.89,30138.0,36.4297,36.4475,36.4208,36.4475,30138.0
2015-10-06 13:40:00,40.89,40.89,40.86,40.87,25800.0,36.4475,36.4475,36.4208,36.4297,25800.0
2015-10-06 13:45:00,40.86,40.89,40.84,40.88,31383.0,36.4208,36.4475,36.4029,36.4386,31383.0
2015-10-06 13:50:00,40.88,40.9,40.85,40.89,48564.0,36.4386,36.4564,36.4119,36.4475,48564.0
2015-10-06 13:55:00,40.9,40.92,40.86,40.9,107591.0,36.4564,36.4743,36.4208,36.4564,107591.0
2015-10-06 14:00:00,40.9,40.94,40.88,40.9,46061.0,36.4564,36.4921,36.4386,36.4564,46061.0
2015-10-06 14:05:00,40.9,40.9,40.85,40.87,46446.0,36.4564,36.4564,36.4119,36.4297,46446.0
2015-10-06 14:10:00,40.87,40.97,40.87,40.97,58532.0,36.4297,36.5188,36.4297,36.5188,58532.0
2015-10-06 14:15:00,40.97,41.01,40.95,41.0,114890.0,36.5188,36.5545,36.501,36.5456,114890.0
2015-10-06 14:20:00,41.0,41.01,40.98,40.98,48333.0,36.5456,36.5545,36.5277,36.5277,48333.0
2015-10-06 14:25:00,40.98,40.99,40.93,40.99,87036.0,36.5277,36.5367,36.4832,36.5367,87036.0
2015-10-06 14:30:00,40.99,41.01,40.94,40.98,75322.0,36.5367,36.5545,36.4921,36.5277,75322.0
2015-10-06 14:35:00,40.99,41.01,40.98,41.0,28094.0,36.5367,36.5545,36.5277,36.5456,28094.0
2015-10-06 14:40:00,41.0,41.0,40.93,40.94,52817.0,36.5456,36.5456,36.4832,36.4921,52817.0
2015-10-06 14:45:00,40.94,40.96,40.9,40.95,116664.0,36.4921,36.5099,36.4564,36.501,116664.0
2015-10-06 14:50:00,40.96,40.98,40.91,40.93,74455.0,36.5099,36.5277,36.4653,36.4832,74455.0
2015-10-06 14:55:00,40.93,40.93,40.85,40.9,61002.0,36.4832,36.4832,36.4119,36.4564,61002.0
2015-10-06 15:00:00,40.89,40.92,40.86,40.9,80785.0,36.4475,36.4743,36.4208,36.4564,80785.0
2015-10-06 15:05:00,40.9,40.94,40.89,40.91,52057.0,36.4564,36.4921,36.4475,36.4653,52057.0
2015-10-06 15:10:00,40.91,40.92,40.84,40.86,89170.0,36.4653,36.4743,36.4029,36.4208,89170.0
2015-10-06 15:15:00,40.85,40.91,40.83,40.89,95375.0,36.4119,36.4653,36.394,36.4475,95375.0
2015-10-06 15:20:00,40.88,40.93,40.85,40.91,284829.0,36.4386,36.4832,36.4119,36.4653,284829.0
2015-10-06 15:25:00,40.9,40.92,40.87,40.91,162812.0,36.4564,36.4743,36.4297,36.4653,162812.0
2015-10-06 15:30:00,40.92,40.97,40.92,40.94,175897.0,36.4743,36.5188,36.4743,36.4921,175897.0
2015-10-06 15:35:00,40.95,40.95,40.91,40.93,74697.0,36.501,36.501,36.4653,36.4832,74697.0
2015-10-06 15:40:00,40.93,40.95,40.89,40.91,102523.0,36.4832,36.501,36.4475,36.4653,102523.0
2015-10-06 15:45:00,40.91,40.95,40.91,40.93,110255.0,36.4653,36.501,36.4653,36.4832,110255.0
2015-10-06 15:50:00,40.92,40.94,40.9,40.94,134029.0,36.4743,36.4921,36.4564,36.4921,134029.0
2015-10-06 15:55:00,40.93,40.94,40.88,40.92,994412.0,36.4832,36.4921,36.4386,36.4743,994412.0
2015-10-07 09:30:00,41.14,41.22,41.13,41.14,650311.0,36.6704,36.7417,36.6614,36.6704,650311.0
2015-10-07 09:35:00,41.14,41.26,41.14,41.25,139425.0,36.6704,36.7773,36.6704,36.7684,139425.0
2015-10-07 09:40:00,41.25,41.28,41.11,41.13,163460.0,36.7684,36.7951,36.6436,36.6614,163460.0
2015-10-07 09:45:00,41.13,41.19,41.13,41.15,165833.0,36.6614,36.7149,36.6614,36.6793,165833.0
2015-10-07 09:50:00,41.15,41.18,41.14,41.16,101709.0,36.6793,36.706,36.6704,36.6882,101709.0
2015-10-07 09:55:00,41.16,41.22,41.15,41.19,207003.0,36.6882,36.7417,36.6793,36.7149,207003.0
2015-10-07 10:00:00,41.2,41.24,41.19,41.2,112097.0,36.7238,36.7595,36.7149,36.7238,112097.0
2015-10-07 10:05:00,41.21,41.22,41.16,41.18,1215368.0,36.7327,36.7417,36.6882,36.706,1215368.0
2015-10-07 10:10:00,41.18,41.2,41.16,41.2,75432.0,36.706,36.7238,36.6882,36.7238,75432.0
2015-10-07 10:15:00,41.19,41.21,41.16,41.17,57532.0,36.7149,36.7327,36.6882,36.6971,57532.0
2015-10-07 10:20:00,41.17,41.19,41.15,41.16,46937.0,36.6971,36.7149,36.6793,36.6882,46937.0
2015-10-07 10:25:00,41.17,41.19,41.14,41.17,63740.0,36.6971,36.7149,36.6704,36.6971,63740.0
2015-10-07 10:30:00,41.16,41.17,41.08,41.09,122606.0,36.6882,36.6971,36.6169,36.6258,122606.0
2015-10-07 10:35:00,41.09,41.09,41.05,41.06,47096.0,36.6258,36.6258,36.5901,36.599,47096.0
2015-10-07 10:40:00,41.05,41.05,40.94,40.97,197535.0,36.5901,36.5901,36.4921,36.5188,197535.0
2015-10-07 10:45:00,40.97,40.98,40.91,40.91,73163.0,36.5188,36.5277,36.4653,36.4653,73163.0
2015-10-07 10:50:00,40.92,40.95,40.86,40.93,233768.0,36.4743,36.501,36.4208,36.4832,233768.0
2015-10-07 10:55:00,40.93,40.95,40.93,40.94,55593.0,36.4832,36.501,36.4832,36.4921,55593.0
2015-10-07 11:00:00,40.94,40.94,40.84,40.86,72109.0,36.4921,36.4921,36.4029,36.4208,72109.0
2015-10-07 11:05:00,40.85,40.85,40.75,40.81,201318.0,36.4119,36.4119,36.3227,36.3762,201318.0
2015-10-07 11:10:00,40.81,40.81,40.73,40.75,89848.0,36.3762,36.3762,36.3049,36.3227,89848.0
2015-10-07 11:15:00,40.74,40.75,40.67,40.74,128301.0,36.3138,36.3227,36.2514,36.3138,128301.0
2015-10-07 11:20:00,40.74,40.74,40.67,40.67,63818.0,36.3138,36.3138,36.2514,36.2514,63818.0
2015-10-07 11:25:00,40.66,40.66,40.62,40.65,46284.0,36.2425,36.2425,36.2068,36.2336,46284.0
2015-10-07 11:30:00,40.65,40.71,40.61,40.71,88279.0,36.2336,36.2871,36.1979,36.2871,88279.0
2015-10-07 11:35:00,40.72,40.74,40.7,40.74,68743.0,36.296,36.3138,36.2782,36.3138,68743.0
2015-10-07 11:40:00,40.73,40.74,40.66,40.66,55400.0,36.3049,36.3138,36.2425,36.2425,55400.0
2015-10-07 11:45:00,40.66,40.73,40.64,40.68,43476.0,36.2425,36.3049,36.2247,36.2603,43476.0
2015-10-07 11:50:00,40.68,40.76,40.68,40.76,74616.0,36.2603,36.3316,36.2603,36.3316,74616.0
2015-10-07 11:55:00,40.76,40.83,40.76,40.81,194660.0,36.3316,36.394,36.3316,36.3762,194660.0
2015-10-07 12:00:00,40.82,40.83,40.76,40.77,59185.0,36.3851,36.394,36.3316,36.3406,59185.0
2015-10-07 12:05:00,40.77,40.81,40.76,40.77,37484.0,36.3406,36.3762,36.3316,36.3406,37484.0
2015-10-07 12:10:00,40.77,40.8,40.75,40.76,63918.0,36.3406,36.3673,36.3227,36.3316,63918.0
2015-10-07 12:15:00,40.76,40.81,40.74,40.8,63886.0,36.3316,36.3762,36.3138,36.3673,63886.0
2015-10-07 12:20:00,40.8,40.81,40.71,40.71,91482.0,36.3673,36.3762,36.2871,36.2871,91482.0
2015-10-07 12:25:00,40.71,40.71,40.65,40.67,165217.0,36.2871,36.2871,36.2336,36.2514,165217.0
2015-10-07 12:30:00,40.67,40.71,40.66,40.69,40482.0,36.2514,36.2871,36.2425,36.2692,40482.0
2015-10-07 12:35:00,40.68,40.73,40.67,40.7,111705.0,36.2603,36.3049,36.2514,36.2782,111705.0
2015-10-07 12:40:00,40.7,40.79,40.66,40.79,113060.0,36.2782,36.3584,36.2425,36.3584,113060.0
2015-10-07 12:45:00,40.79,40.79,40.75,40.78,66479.0,36.3584,36.3584,36.3227,36.3495,66479.0
2015-10-07 12:50:00,40.79,40.79,40.71,40.74,39429.0,36.3584,36.3584,36.2871,36.3138,39429.0
2015-10-07 12:55:00,40.73,40.75,40.72,40.72,10645.0,36.3049,36.3227,36.296,36.296,10645.0
2015-10-07 13:00:00,40.72,40.75,40.69,40.71,64109.0,36.296,36.3227,36.2692,36.2871,64109.0
2015-10-07 13:05:00,40.71,40.79,40.71,40.79,56470.0,36.2871,36.3584,36.2871,36.3584,56470.0
2015-10-07 13:10:00,40.8,40.84,40.79,40.8,127459.0,36.3673,36.4029,36.3584,36.3673,127459.0
2015-10-07 13:15:00,40.81,40.83,40.79,40.8,57577.0,36.3762,36.394,36.3584,36.3673,57577.0
2015-10-07 13:20:00,40.8,40.83,40.79,40.82,29098.0,36.3673,36.394,36.3584,36.3851,29098.0
2015-10-07 13:25:00,40.82,40.84,40.79,40.8,44374.0,36.3851,36.4029,36.3584,36.3673,44374.0
2015-10-07 13:30:00,40.81,40.89,40.8,40.87,79728.0,36.3762,36.4475,36.3673,36.4297,79728.0
2015-10-07 13:35:00,40.87,40.9,40.87,40.89,44947.0,36.4297,36.4564,36.4297,36.4475,44947.0
2015-10-07 13:40:00,40.89,40.96,40.87,40.95,101782.0,36.4475,36.5099,36.4297,36.501,101782.0
2015-10-07 13:45:00,40.95,40.98,40.91,40.95,88179.0,36.501,36.5277,36.4653,36.501,88179.0
2015-10-07 13:50:00,40.94,40.95,40.9,40.93,82632.0,36.4921,36.501,36.4564,36.4832,82632.0
2015-10-07 13:55:00,40.94,40.99,40.94,40.95,81170.0,36.4921,36.5367,36.4921,36.501,81170.0
2015-10-07 14:00:00,40.96,41.02,40.94,41.01,171304.0,36.5099,36.5634,36.4921,36.5545,171304.0
2015-10-07 14:05:00,41.01,41.02,40.96,40.97,1198350.0,36.5545,36.5634,36.5099,36.5188,1198350.0
2015-10-07 14:10:00,40.97,40.97,40.9,40.9,53617.0,36.5188,36.5188,36.4564,36.4564,53617.0
2015-10-07 14:15:00,40.89,40.93,40.89,40.9,228545.0,36.4475,36.4832,36.4475,36.4564,228545.0
2015-10-07 14:20:00,40.91,40.91,40.87,40.91,103060.0,36.4653,36.4653,36.4297,36.4653,103060.0
2015-10-07 14:25:00,40.9,40.91,40.87,40.9,60683.0,36.4564,36.4653,36.4297,36.4564,60683.0
2015-10-07 14:30:00,40.91,40.95,40.86,40.86,170903.0,36.4653,36.501,36.4208,36.4208,170903.0
2015-10-07 14:35:00,40.87,40.9,40.84,40.89,106930.0,36.4297,36.4564,36.4029,36.4475,106930.0
2015-10-07 14:40:00,40.89,40.95,40.88,40.91,62278.0,36.4475,36.501,36.4386,36.4653,62278.0
2015-10-07 14:45:00,40.92,40.93,40.86,40.88,92022.0,36.4743,36.4832,36.4208,36.4386,92022.0
2015-10-07 14:50:00,40.88,40.91,40.86,40.91,55538.0,36.4386,36.4653,36.4208,36.4653,55538.0
2015-10-07 14:55:00,40.92,40.95,40.89,40.89,1184555.0,36.4743,36.501,36.4475,36.4475,1184555.0
2015-10-07 15:00:00,40.9,40.95,40.88,40.93,93511.0,36.4564,36.501,36.4386,36.4832,93511.0
2015-10-07 15:05:00,40.92,40.95,40.9,40.91,120379.0,36.4743,36.501,36.4564,36.4653,120379.0
2015-10-07 15:10:00,40.91,40.98,40.9,40.94,97745.0,36.4653,36.5277,36.4564,36.4921,97745.0
2015-10-07 15:15:00,40.95,41.03,40.93,41.01,291858.0,36.501,36.5723,36.4832,36.5545,291858.0
2015-10-07 15:20:00,41.01,41.01,40.95,40.98,103884.0,36.5545,36.5545,36.501,36.5277,103884.0
2015-10-07 15:25:00,40.99,41.0,40.95,40.96,68765.0,36.5367,36.5456,36.501,36.5099,68765.0
2015-10-07 15:30:00,40.97,41.0,40.96,40.98,77729.0,36.5188,36.5456,36.5099,36.5277,77729.0
2015-10-07 15:35:00,40.99,41.02,40.98,41.02,104790.0,36.5367,36.5634,36.5277,36.5634,104790.0
2015-10-07 15:40:00,41.01,41.06,41.01,41.06,120855.0,36.5545,36.599,36.5545,36.599,120855.0
2015-10-07 15:45:00,41.05,41.06,40.96,40.98,151065.0,36.5901,36.599,36.5099,36.5277,151065.0
2015-10-07 15:50:00,40.99,41.04,40.98,41.03,217158.0,36.5367,36.5812,36.5277,36.5723,217158.0
2015-10-07 15:55:00,41.04,41.1,41.02,41.1,808731.0,36.5812,36.6347,36.5634,36.6347,808731.0
2015-10-08 09:30:00,40.95,41.03,40.91,40.94,443099.0,36.501,36.5723,36.4653,36.4921,443099.0
2015-10-08 09:35:00,40.93,40.99,40.87,40.89,330372.0,36.4832,36.5367,36.4297,36.4475,330372.0
2015-10-08 09:40:00,40.88,40.93,40.84,40.93,224806.0,36.4386,36.4832,36.4029,36.4832,224806.0
2015-10-08 09:45:00,40.92,40.98,40.91,40.93,140981.0,36.4743,36.5277,36.4653,36.4832,140981.0
2015-10-08 09:50:00,40.93,40.95,40.88,40.94,792225.0,36.4832,36.501,36.4386,36.4921,792225.0
2015-10-08 09:55:00,40.94,40.96,40.9,40.91,141669.0,36.4921,36.5099,36.4564,36.4653,141669.0
2015-10-08 10:00:00,40.9,40.93,40.86,40.89,168812.0,36.4564,36.4832,36.4208,36.4475,168812.0
2015-10-08 10:05:00,40.89,40.92,40.88,40.9,61426.0,36.4475,36.4743,36.4386,36.4564,61426.0
2015-10-08 10:10:00,40.9,40.91,40.86,40.87,58401.0,36.4564,36.4653,36.4208,36.4297,58401.0
2015-10-08 10:15:00,40.86,40.87,40.82,40.82,66833.0,36.4208,36.4297,36.3851,36.3851,66833.0
2015-10-08 10:20:00,40.82,40.85,40.79,40.84,94628.0,36.3851,36.4119,36.3584,36.4029,94628.0
2015-10-08 10:25:00,40.84,40.88,40.82,40.84,80986.0,36.4029,36.4386,36.3851,36.4029,80986.0
2015-10-08 10:30:00,40.83,40.87,40.82,40.84,49394.0,36.394,36.4297,36.3851,36.4029,49394.0
2015-10-08 10:35:00,40.85,40.89,40.84,40.89,43986.0,36.4119,36.4475,36.4029,36.4475,43986.0
2015-10-08 10:40:00,40.89,40.9,40.86,40.86,44159.0,36.4475,36.4564,36.4208,36.4208,44159.0
2015-10-08 10:45:00,40.87,40.93,40.87,40.88,56845.0,36.4297,36.4832,36.4297,36.4386,56845.0
2015-10-08 10:50:00,40.88,40.89,40.83,40.84,34592.0,36.4386,36.4475,36.394,36.4029,34592.0
2015-10-08 10:55:00,40.85,40.87,40.83,40.87,24135.0,36.4119,36.4297,36.394,36.4297,24135.0
2015-10-08 11:00:00,40.87,40.89,40.81,40.83,56384.0,36.4297,36.4475,36.3762,36.394,56384.0
2015-10-08 11:05:00,40.83,40.83,40.79,40.8,34976.0,36.394,36.394,36.3584,36.3673,34976.0
2015-10-08 11:10:00,40.8,40.82,40.79,40.79,65467.0,36.3673,36.3851,36.3584,36.3584,65467.0
2015-10-08 11:15:00,40.79,40.86,40.79,40.84,102050.0,36.3584,36.4208,36.3584,36.4029,102050.0
2015-10-08 11:20:00,40.84,40.88,40.84,40.85,1082102.0,36.4029,36.4386,36.4029,36.4119,1082102.0
2015-10-08 11:25:00,40.86,40.9,40.85,40.88,74066.0,36.4208,36.4564,36.4119,36.4386,74066.0
2015-10-08 11:30:00,40.89,40.92,40.88,40.91,1160374.0,36.4475,36.4743,36.4386,36.4653,1160374.0
2015-10-08 11:35:00,40.91,40.92,40.88,40.88,51894.0,36.4653,36.4743,36.4386,36.4386,51894.0
2015-10-08 11:40:00,40.88,40.9,40.88,40.9,54629.0,36.4386,36.4564,36.4386,36.4564,54629.0
2015-10-08 11:45:00,40.9,40.9,40.87,40.88,25500.0,36.4564,36.4564,36.4297,36.4386,25500.0
2015-10-08 11:50:00,40.88,40.9,40.85,40.87,1295441.0,36.4386,36.4564,36.4119,36.4297,1295441.0
2015-10-08 11:55:00,40.87,40.91,40.87,40.9,41971.0,36.4297,36.4653,36.4297,36.4564,41971.0
2015-10-08 12:00:00,40.9,40.94,40.88,40.94,44019.0,36.4564,36.4921,36.4386,36.4921,44019.0
2015-10-08 12:05:00,40.93,40.95,40.9,40.9,101167.0,36.4832,36.501,36.4564,36.4564,101167.0
2015-10-08 12:10:00,40.91,40.92,40.9,40.91,56080.0,36.4653,36.4743,36.4564,36.4653,56080.0
2015-10-08 12:15:00,40.91,40.95,40.91,40.93,100785.0,36.4653,36.501,36.4653,36.4832,100785.0
2015-10-08 12:20:00,40.93,40.94,40.89,40.9,44598.0,36.4832,36.4921,36.4475,36.4564,44598.0
2015-10-08 12:25:00,40.9,40.9,40.8,40.81,91478.0,36.4564,36.4564,36.3673,36.3762,91478.0
2015-10-08 12:30:00,40.81,40.87,40.81,40.87,56409.0,36.3762,36.4297,36.3762,36.4297,56409.0
2015-10-08 12:35:00,40.87,40.89,40.86,40.89,52571.0,36.4297,36.4475,36.4208,36.4475,52571.0
2015-10-08 12:40:00,40.89,40.91,40.85,40.85,18016.0,36.4475,36.4653,36.4119,36.4119,18016.0
2015-10-08 12:45:00,40.85,40.86,40.76,40.78,122392.0,36.4119,36.4208,36.3316,36.3495,122392.0
2015-10-08 12:50:00,40.78,40.81,40.75,40.8,31609.0,36.3495,36.3762,36.3227,36.3673,31609.0
2015-10-08 12:55:00,40.8,40.82,40.79,40.81,18704.0,36.3673,36.3851,36.3584,36.3762,18704.0
2015-10-08 13:00:00,40.8,40.84,40.79,40.79,17271.0,36.3673,36.4029,36.3584,36.3584,17271.0
2015-10-08 13:05:00,40.79,40.83,40.79,40.8,33248.0,36.3584,36.394,36.3584,36.3673,33248.0
2015-10-08 13:10:00,40.81,40.83,40.79,40.83,36282.0,36.3762,36.394,36.3584,36.394,36282.0
2015-10-08 13:15:00,40.82,40.87,40.81,40.87,37947.0,36.3851,36.4297,36.3762,36.4297,37947.0
2015-10-08 13:20:00,40.87,40.89,40.85,40.89,382127.0,36.4297,36.4475,36.4119,36.4475,382127.0
2015-10-08 13:25:00,40.89,40.91,40.88,40.9,65673.0,36.4475,36.4653,36.4386,36.4564,65673.0
2015-10-08 13:30:00,40.89,40.93,40.89,40.92,147458.0,36.4475,36.4832,36.4475,36.4743,147458.0
2015-10-08 13:35:00,40.91,40.92,40.87,40.88,48230.0,36.4653,36.4743,36.4297,36.4386,48230.0
2015-10-08 13:40:00,40.88,40.89,40.87,40.87,69592.0,36.4386,36.4475,36.4297,36.4297,69592.0
2015-10-08 13:45:00,40.87,40.9,40.87,40.89,87682.0,36.4297,36.4564,36.4297,36.4475,87682.0
2015-10-08 13:50:00,40.88,40.89,40.86,40.88,56626.0,36.4386,36.4475,36.4208,36.4386,56626.0
2015-10-08 13:55:00,40.88,40.91,40.88,40.9,16818.0,36.4386,36.4653,36.4386,36.4564,16818.0
2015-10-08 14:00:00,40.9,41.05,40.9,40.98,924412.0,36.4564,36.5901,36.4564,36.5277,924412.0
2015-10-08 14:05:00,40.98,41.0,40.87,40.94,742301.0,36.5277,36.5456,36.4297,36.4921,742301.0
2015-10-08 14:10:00,40.95,41.06,40.94,41.03,605497.0,36.501,36.599,36.4921,36.5723,605497.0
2015-10-08 14:15:00,41.04,41.08,40.99,41.05,195173.0,36.5812,36.6169,36.5367,36.5901,195173.0
2015-10-08 14:20:00,41.05,41.06,40.98,41.05,189572.0,36.5901,36.599,36.5277,36.5901,189572.0
2015-10-08 14:25:00,41.05,41.06,40.99,41.05,123942.0,36.5901,36.599,36.5367,36.5901,123942.0
2015-10-08 14:30:00,41.04,41.14,41.04,41.14,126338.0,36.5812,36.6704,36.5812,36.6704,126338.0
2015-10-08 14:35:00,41.14,41.16,41.1,41.15,92074.0,36.6704,36.6882,36.6347,36.6793,92074.0
2015-10-08 14:40:00,41.15,41.2,41.15,41.18,210503.0,36.6793,36.7238,36.6793,36.706,210503.0
2015-10-08 14:45:00,41.18,41.18,41.14,41.16,58620.0,36.706,36.706,36.6704,36.6882,58620.0
2015-10-08 14:50:00,41.16,41.18,41.13,41.15,58851.0,36.6882,36.706,36.6614,36.6793,58851.0
2015-10-08 14:55:00,41.16,41.26,41.15,41.23,157170.0,36.6882,36.7773,36.6793,36.7506,157170.0
2015-10-08 15:00:00,41.23,41.31,41.22,41.3,192954.0,36.7506,36.8219,36.7417,36.813,192954.0
2015-10-08 15:05:00,41.29,41.34,41.28,41.33,122381.0,36.8041,36.8486,36.7951,36.8397,122381.0
2015-10-08 15:10:00,41.33,41.37,41.32,41.35,96448.0,36.8397,36.8754,36.8308,36.8575,96448.0
2015-10-08 15:15:00,41.35,41.39,41.33,41.35,149189.0,36.8575,36.8932,36.8397,36.8575,149189.0
2015-10-08 15:20:00,41.35,41.37,41.27,41.28,210147.0,36.8575,36.8754,36.7862,36.7951,210147.0
2015-10-08 15:25:00,41.29,41.32,41.24,41.26,195752.0,36.8041,36.8308,36.7595,36.7773,195752.0
2015-10-08 15:30:00,41.27,41.3,41.25,41.25,122037.0,36.7862,36.813,36.7684,36.7684,122037.0
2015-10-08 15:35:00,41.25,41.28,41.2,41.2,258631.0,36.7684,36.7951,36.7238,36.7238,258631.0
2015-10-08 15:40:00,41.2,41.27,41.2,41.26,109031.0,36.7238,36.7862,36.7238,36.7773,109031.0
2015-10-08 15:45:00,41.27,41.31,41.25,41.27,156186.0,36.7862,36.8219,36.7684,36.7862,156186.0
2015-10-08 15:50:00,41.27,41.3,41.27,41.29,177035.0,36.7862,36.813,36.7862,36.8041,177035.0
2015-10-08 15:55:00,41.3,41.32,41.27,41.3,490447.0,36.813,36.8308,36.7862,36.813,490447.0
2015-10-09 09:30:00,41.42,41.42,41.31,41.32,238775.0,36.9199,36.9199,36.8219,36.8308,238775.0
2015-10-09 09:35:00,41.32,41.38,41.29,41.38,162566.0,36.8308,36.8843,36.8041,36.8843,162566.0
2015-10-09 09:40:00,41.38,41.41,41.32,41.41,2212613.0,36.8843,36.911,36.8308,36.911,2212613.0
2015-10-09 09:45:00,41.41,41.41,41.33,41.37,1434610.0,36.911,36.911,36.8397,36.8754,1434610.0
2015-10-09 09:50:00,41.37,41.43,41.37,41.38,153518.0,36.8754,36.9288,36.8754,36.8843,153518.0
2015-10-09 09:55:00,41.38,41.39,41.32,41.35,468693.0,36.8843,36.8932,36.8308,36.8575,468693.0
2015-10-09 10:00:00,41.36,41.38,41.32,41.34,233138.0,36.8665,36.8843,36.8308,36.8486,233138.0
2015-10-09 10:05:00,41.33,41.34,41.28,41.29,260468.0,36.8397,36.8486,36.7951,36.8041,260468.0
2015-10-09 10:10:00,41.28,41.29,41.25,41.29,239970.0,36.7951,36.8041,36.7684,36.8041,239970.0
2015-10-09 10:15:00,41.29,41.35,41.28,41.34,89792.0,36.8041,36.8575,36.7951,36.8486,89792.0
2015-10-09 10:20:00,41.35,41.36,41.33,41.33,105891.0,36.8575,36.8665,36.8397,36.8397,105891.0
2015-10-09 10:25:00,41.33,41.37,41.31,41.36,67330.0,36.8397,36.8754,36.8219,36.8665,67330.0
2015-10-09 10:30:00,41.35,41.44,41.35,41.42,58067.0,36.8575,36.9378,36.8575,36.9199,58067.0
2015-10-09 10:35:00,41.42,41.48,41.42,41.46,137656.0,36.9199,36.9734,36.9199,36.9556,137656.0
2015-10-09 10:40:00,41.47,41.48,41.44,41.48,311614.0,36.9645,36.9734,36.9378,36.9734,311614.0
2015-10-09 10:45:00,41.47,41.5,41.45,41.46,254053.0,36.9645,36.9912,36.9467,36.9556,254053.0
2015-10-09 10:50:00,41.45,41.45,41.41,41.43,295014.0,36.9467,36.9467,36.911,36.9288,295014.0
2015-10-09 10:55:00,41.43,41.51,41.43,41.5,93466.0,36.9288,37.0002,36.9288,36.9912,93466.0
2015-10-09 11:00:00,41.5,41.51,41.46,41.47,48719.0,36.9912,37.0002,36.9556,36.9645,48719.0
2015-10-09 11:05:00,41.47,41.47,41.43,41.45,68239.0,36.9645,36.9645,36.9288,36.9467,68239.0
2015-10-09 11:10:00,41.45,41.47,41.43,41.46,62323.0,36.9467,36.9645,36.9288,36.9556,62323.0
2015-10-09 11:15:00,41.45,41.5,41.44,41.45,54657.0,36.9467,36.9912,36.9378,36.9467,54657.0
2015-10-09 11:20:00,41.45,41.47,41.41,41.41,63286.0,36.9467,36.9645,36.911,36.911,63286.0
2015-10-09 11:25:00,41.42,41.46,41.41,41.46,34222.0,36.9199,36.9556,36.911,36.9556,34222.0
2015-10-09 11:30:00,41.46,41.47,41.41,41.41,31855.0,36.9556,36.9645,36.911,36.911,31855.0
2015-10-09 11:35:00,41.42,41.44,41.4,41.43,64949.0,36.9199,36.9378,36.9021,36.9288,64949.0
2015-10-09 11:40:00,41.42,41.43,41.39,41.39,17762.0,36.9199,36.9288,36.8932,36.8932,17762.0
2015-10-09 11:45:00,41.39,41.43,41.39,41.41,36880.0,36.8932,36.9288,36.8932,36.911,36880.0
2015-10-09 11:50:00,41.41,41.43,41.4,41.4,21222.0,36.911,36.9288,36.9021,36.9021,21222.0
2015-10-09 11:55:00,41.4,41.45,41.39,41.44,36470.0,36.9021,36.9467,36.8932,36.9378,36470.0
2015-10-09 12:00:00,41.44,41.48,41.44,41.45,18720.0,36.9378,36.9734,36.9378,36.9467,18720.0
2015-10-09 12:05:00,41.45,41.46,41.42,41.42,9917.0,36.9467,36.9556,36.9199,36.9199,9917.0
2015-10-09 12:10:00,41.42,41.44,41.4,41.41,28126.0,36.9199,36.9378,36.9021,36.911,28126.0
2015-10-09 12:15:00,41.42,41.42,41.37,41.39,29473.0,36.9199,36.9199,36.8754,36.8932,29473.0
2015-10-09 12:20:00,41.38,41.41,41.36,41.37,45213.0,36.8843,36.911,36.8665,36.8754,45213.0
2015-10-09 12:25:00,41.37,41.41,41.37,41.41,43204.0,36.8754,36.911,36.8754,36.911,43204.0
2015-10-09 12:30:00,41.41,41.41,41.34,41.35,43989.0,36.911,36.911,36.8486,36.8575,43989.0
2015-10-09 12:35:00,41.35,41.37,41.34,41.37,26264.0,36.8575,36.8754,36.8486,36.8754,26264.0
2015-10-09 12:40:00,41.37,41.38,41.33,41.34,99237.0,36.8754,36.8843,36.8397,36.8486,99237.0
2015-10-09 12:45:00,41.33,41.37,41.33,41.37,406827.0,36.8397,36.8754,36.8397,36.8754,406827.0
2015-10-09 12:50:00,41.37,41.38,41.36,41.37,25304.0,36.8754,36.8843,36.8665,36.8754,25304.0
2015-10-09 12:55:00,41.37,41.4,41.36,41.38,71013.0,36.8754,36.9021,36.8665,36.8843,71013.0
2015-10-09 13:00:00,41.38,41.41,41.37,41.39,43972.0,36.8843,36.911,36.8754,36.8932,43972.0
2015-10-09 13:05:00,41.38,41.38,41.33,41.34,92778.0,36.8843,36.8843,36.8397,36.8486,92778.0
2015-10-09 13:10:00,41.33,41.33,41.29,41.32,126956.0,36.8397,36.8397,36.8041,36.8308,126956.0
2015-10-09 13:15:00,41.32,41.34,41.32,41.34,118392.0,36.8308,36.8486,36.8308,36.8486,118392.0
2015-10-09 13:20:00,41.34,41.38,41.34,41.37,140460.0,36.8486,36.8843,36.8486,36.8754,140460.0
2015-10-09 13:25:00,41.38,41.38,41.36,41.36,43131.0,36.8843,36.8843,36.8665,36.8665,43131.0
2015-10-09 13:30:00,41.35,41.35,41.32,41.33,37729.0,36.8575,36.8575,36.8308,36.8397,37729.0
2015-10-09 13:35:00,41.34,41.36,41.3,41.34,67407.0,36.8486,36.8665,36.813,36.8486,67407.0
2015-10-09 13:40:00,41.34,41.36,41.32,41.36,30519.0,36.8486,36.8665,36.8308,36.8665,30519.0
2015-10-09 13:45:00,41.35,41.4,41.35,41.37,162903.0,36.8575,36.9021,36.8575,36.8754,162903.0
2015-10-09 13:50:00,41.37,41.37,41.33,41.34,39492.0,36.8754,36.8754,36.8397,36.8486,39492.0
2015-10-09 13:55:00,41.34,41.36,41.33,41.34,28387.0,36.8486,36.8665,36.8397,36.8486,28387.0
2015-10-09 14:00:00,41.34,41.36,41.33,41.34,45843.0,36.8486,36.8665,36.8397,36.8486,45843.0
2015-10-09 14:05:00,41.34,41.38,41.33,41.36,23785.0,36.8486,36.8843,36.8397,36.8665,23785.0
2015-10-09 14:10:00,41.36,41.39,41.36,41.39,45020.0,36.8665,36.8932,36.8665,36.8932,45020.0
2015-10-09 14:15:00,41.39,41.39,41.34,41.35,33960.0,36.8932,36.8932,36.8486,36.8575,33960.0
2015-10-09 14:20:00,41.35,41.36,41.32,41.35,21491.0,36.8575,36.8665,36.8308,36.8575,21491.0
2015-10-09 14:25:00,41.34,41.4,41.34,41.4,75559.0,36.8486,36.9021,36.8486,36.9021,75559.0
2015-10-09 14:30:00,41.4,41.4,41.36,41.39,36767.0,36.9021,36.9021,36.8665,36.8932,36767.0
2015-10-09 14:35:00,41.38,41.41,41.38,41.4,83676.0,36.8843,36.911,36.8843,36.9021,83676.0
2015-10-09 14:40:00,41.41,41.43,41.38,41.38,63164.0,36.911,36.9288,36.8843,36.8843,63164.0
2015-10-09 14:45:00,41.39,41.41,41.38,41.41,46547.0,36.8932,36.911,36.8843,36.911,46547.0
2015-10-09 14:50:00,41.42,41.45,41.41,41.44,81391.0,36.9199,36.9467,36.911,36.9378,81391.0
2015-10-09 14:55:00,41.43,41.44,41.43,41.43,23831.0,36.9288,36.9378,36.9288,36.9288,23831.0
2015-10-09 15:00:00,41.44,41.44,41.4,41.41,27595.0,36.9378,36.9378,36.9021,36.911,27595.0
2015-10-09 15:05:00,41.42,41.44,41.41,41.44,62001.0,36.9199,36.9378,36.911,36.9378,62001.0
2015-10-09 15:10:00,41.44,41.45,41.39,41.41,75541.0,36.9378,36.9467,36.8932,36.911,75541.0
2015-10-09 15:15:00,41.41,41.43,41.39,41.41,44886.0,36.911,36.9288,36.8932,36.911,44886.0
2015-10-09 15:20:00,41.41,41.44,41.4,41.43,31480.0,36.911,36.9378,36.9021,36.9288,31480.0
2015-10-09 15:25:00,41.43,41.44,41.41,41.43,60336.0,36.9288,36.9378,36.911,36.9288,60336.0
2015-10-09 15:30:00,41.43,41.47,41.43,41.46,42597.0,36.9288,36.9645,36.9288,36.9556,42597.0
2015-10-09 15:35:00,41.46,41.49,41.44,41.44,78243.0,36.9556,36.9823,36.9378,36.9378,78243.0
2015-10-09 15:40:00,41.44,41.49,41.43,41.48,196371.0,36.9378,36.9823,36.9288,36.9734,196371.0
2015-10-09 15:45:00,41.48,41.49,41.45,41.47,144715.0,36.9734,36.9823,36.9467,36.9645,144715.0
2015-10-09 15:50:00,41.47,41.48,41.43,41.45,137039.0,36.9645,36.9734,36.9288,36.9467,137039.0
2015-10-09 15:55:00,41.45,41.49,41.44,41.46,324804.0,36.9467,36.9823,36.9378,36.9556,324804.0
2015-10-12 09:30:00,41.57,41.57,41.42,41.45,199544.0,37.0536,37.0536,36.9199,36.9467,199544.0
2015-10-12 09:35:00,41.44,41.45,41.39,41.43,87701.0,36.9378,36.9467,36.8932,36.9288,87701.0
2015-10-12 09:40:00,41.43,41.48,41.42,41.46,104728.0,36.9288,36.9734,36.9199,36.9556,104728.0
2015-10-12 09:45:00,41.47,41.52,41.47,41.5,93427.0,36.9645,37.0091,36.9645,36.9912,93427.0
2015-10-12 09:50:00,41.5,41.52,41.44,41.45,50691.0,36.9912,37.0091,36.9378,36.9467,50691.0
2015-10-12 09:55:00,41.45,41.48,41.43,41.46,109186.0,36.9467,36.9734,36.9288,36.9556,109186.0
2015-10-12 10:00:00,41.46,41.46,41.42,41.46,73165.0,36.9556,36.9556,36.9199,36.9556,73165.0
2015-10-12 10:05:00,41.47,41.49,41.43,41.44,87068.0,36.9645,36.9823,36.9288,36.9378,87068.0
2015-10-12 10:10:00,41.44,41.48,41.43,41.44,59031.0,36.9378,36.9734,36.9288,36.9378,59031.0
2015-10-12 10:15:00,41.44,41.45,41.37,41.37,77267.0,36.9378,36.9467,36.8754,36.8754,77267.0
2015-10-12 10:20:00,41.37,41.4,41.35,41.36,44977.0,36.8754,36.9021,36.8575,36.8665,44977.0
2015-10-12 10:25:00,41.36,41.42,41.36,41.4,107639.0,36.8665,36.9199,36.8665,36.9021,107639.0
2015-10-12 10:30:00,41.4,41.45,41.39,41.42,36691.0,36.9021,36.9467,36.8932,36.9199,36691.0
2015-10-12 10:35:00,41.42,41.44,41.42,41.43,18804.0,36.9199,36.9378,36.9199,36.9288,18804.0
2015-10-12 10:40:00,41.44,41.44,41.4,41.43,51784.0,36.9378,36.9378,36.9021,36.9288,51784.0
2015-10-12 10:45:00,41.43,41.45,41.4,41.45,46696.0,36.9288,36.9467,36.9021,36.9467,46696.0
2015-10-12 10:50:00,41.46,41.5,41.45,41.47,187940.0,36.9556,36.9912,36.9467,36.9645,187940.0
2015-10-12 10:55:00,41.48,41.48,41.45,41.46,30471.0,36.9734,36.9734,36.9467,36.9556,30471.0
2015-10-12 11:00:00,41.45,41.48,41.45,41.48,31978.0,36.9467,36.9734,36.9467,36.9734,31978.0
2015-10-12 11:05:00,41.49,41.52,41.48,41.51,24318.0,36.9823,37.0091,36.9734,37.0002,24318.0
2015-10-12 11:10:00,41.5,41.53,41.49,41.52,38677.0,36.9912,37.018,36.9823,37.0091,38677.0
2015-10-12 11:15:00,41.53,41.54,41.48,41.49,47829.0,37.018,37.0269,36.9734,36.9823,47829.0
2015-10-12 11:20:00,41.49,41.51,41.48,41.5,29305.0,36.9823,37.0002,36.9734,36.9912,29305.0
2015-10-12 11:25:00,41.49,41.52,41.49,41.51,38122.0,36.9823,37.0091,36.9823,37.0002,38122.0
2015-10-12 11:30:00,41.5,41.52,41.49,41.49,52515.0,36.9912,37.0091,36.9823,36.9823,52515.0
2015-10-12 11:35:00,41.5,41.51,41.49,41.5,49572.0,36.9912,37.0002,36.9823,36.9912,49572.0
2015-10-12 11:40:00,41.5,41.57,41.48,41.55,151074.0,36.9912,37.0536,36.9734,37.0358,151074.0
2015-10-12 11:45:00,41.56,41.57,41.53,41.54,65826.0,37.0447,37.0536,37.018,37.0269,65826.0
2015-10-12 11:50:00,41.54,41.55,41.53,41.54,25807.0,37.0269,37.0358,37.018,37.0269,25807.0
2015-10-12 11:55:00,41.55,41.55,41.51,41.52,27650.0,37.0358,37.0358,37.0002,37.0091,27650.0
2015-10-12 12:00:00,41.52,41.54,41.51,41.53,67939.0,37.0091,37.0269,37.0002,37.018,67939.0
2015-10-12 12:05:00,41.53,41.55,41.52,41.54,22672.0,37.018,37.0358,37.0091,37.0269,22672.0
2015-10-12 12:10:00,41.55,41.56,41.54,41.55,60960.0,37.0358,37.0447,37.0269,37.0358,60960.0
2015-10-12 12:15:00,41.55,41.57,41.53,41.54,38957.0,37.0358,37.0536,37.018,37.0269,38957.0
2015-10-12 12:20:00,41.54,41.55,41.51,41.52,13799.0,37.0269,37.0358,37.0002,37.0091,13799.0
2015-10-12 12:25:00,41.52,41.54,41.51,41.54,16229.0,37.0091,37.0269,37.0002,37.0269,16229.0
2015-10-12 12:30:00,41.54,41.55,41.53,41.53,18387.0,37.0269,37.0358,37.018,37.018,18387.0
2015-10-12 12:35:00,41.54,41.55,41.52,41.54,19561.0,37.0269,37.0358,37.0091,37.0269,19561.0
2015-10-12 12:40:00,41.55,41.55,41.53,41.53,23285.0,37.0358,37.0358,37.018,37.018,23285.0
2015-10-12 12:45:00,41.54,41.55,41.51,41.51,23729.0,37.0269,37.0358,37.0002,37.0002,23729.0
2015-10-12 12:50:00,41.52,41.54,41.51,41.52,23443.0,37.0091,37.0269,37.0002,37.0091,23443.0
2015-10-12 12:55:00,41.52,41.53,41.51,41.52,10955.0,37.0091,37.018,37.0002,37.0091,10955.0
2015-10-12 13:00:00,41.53,41.53,41.5,41.51,19035.0,37.018,37.018,36.9912,37.0002,19035.0
2015-10-12 13:05:00,41.51,41.52,41.47,41.49,17815.0,37.0002,37.0091,36.9645,36.9823,17815.0
2015-10-12 13:10:00,41.49,41.5,41.47,41.48,11647.0,36.9823,36.9912,36.9645,36.9734,11647.0
2015-10-12 13:15:00,41.48,41.48,41.46,41.48,49639.0,36.9734,36.9734,36.9556,36.9734,49639.0
2015-10-12 13:20:00,41.48,41.5,41.48,41.5,45938.0,36.9734,36.9912,36.9734,36.9912,45938.0
2015-10-12 13:25:00,41.49,41.51,41.49,41.5,54963.0,36.9823,37.0002,36.9823,36.9912,54963.0
2015-10-12 13:30:00,41.5,41.53,41.5,41.52,26071.0,36.9912,37.018,36.9912,37.0091,26071.0
2015-10-12 13:35:00,41.52,41.54,41.51,41.53,54233.0,37.0091,37.0269,37.0002,37.018,54233.0
2015-10-12 13:40:00,41.53,41.54,41.51,41.51,41442.0,37.018,37.0269,37.0002,37.0002,41442.0
2015-10-12 13:45:00,41.5,41.54,41.5,41.54,21936.0,36.9912,37.0269,36.9912,37.0269,21936.0
2015-10-12 13:50:00,41.54,41.55,41.5,41.51,42047.0,37.0269,37.0358,36.9912,37.0002,42047.0
2015-10-12 13:55:00,41.51,41.52,41.5,41.52,40170.0,37.0002,37.0091,36.9912,37.0091,40170.0
2015-10-12 14:00:00,41.51,41.52,41.5,41.52,26065.0,37.0002,37.0091,36.9912,37.0091,26065.0
2015-10-12 14:05:00,41.52,41.56,41.51,41.55,22224.0,37.0091,37.0447,37.0002,37.0358,22224.0
2015-10-12 14:10:00,41.55,41.56,41.54,41.55,27127.0,37.0358,37.0447,37.0269,37.0358,27127.0
2015-10-12 14:15:00,41.55,41.56,41.52,41.53,30649.0,37.0358,37.0447,37.0091,37.018,30649.0
2015-10-12 14:20:00,41.53,41.54,41.52,41.53,29263.0,37.018,37.0269,37.0091,37.018,29263.0
2015-10-12 14:25:00,41.52,41.54,41.51,41.52,46742.0,37.0091,37.0269,37.0002,37.0091,46742.0
2015-10-12 14:30:00,41.52,41.53,41.5,41.52,18882.0,37.0091,37.018,36.9912,37.0091,18882.0
2015-10-12 14:35:00,41.52,41.54,41.51,41.52,38774.0,37.0091,37.0269,37.0002,37.0091,38774.0
2015-10-12 14:40:00,41.52,41.53,41.5,41.52,69871.0,37.0091,37.018,36.9912,37.0091,69871.0
2015-10-12 14:45:00,41.51,41.53,41.5,41.53,86847.0,37.0002,37.018,36.9912,37.018,86847.0
2015-10-12 14:50:00,41.52,41.54,41.52,41.53,33299.0,37.0091,37.0269,37.0091,37.018,33299.0
2015-10-12 14:55:00,41.53,41.54,41.51,41.52,33758.0,37.018,37.0269,37.0002,37.0091,33758.0
2015-10-12 15:00:00,41.52,41.53,41.5,41.5,66472.0,37.0091,37.018,36.9912,36.9912,66472.0
2015-10-12 15:05:00,41.51,41.54,41.5,41.54,199570.0,37.0002,37.0269,36.9912,37.0269,199570.0
2015-10-12 15:10:00,41.53,41.56,41.53,41.54,250517.0,37.018,37.0447,37.018,37.0269,250517.0
2015-10-12 15:15:00,41.54,41.56,41.54,41.55,246115.0,37.0269,37.0447,37.0269,37.0358,246115.0
2015-10-12 15:20:00,41.55,41.56,41.54,41.56,50537.0,37.0358,37.0447,37.0269,37.0447,50537.0
2015-10-12 15:25:00,41.55,41.58,41.54,41.56,90850.0,37.0358,37.0625,37.0269,37.0447,90850.0
2015-10-12 15:30:00,41.57,41.58,41.55,41.57,185171.0,37.0536,37.0625,37.0358,37.0536,185171.0
2015-10-12 15:35:00,41.57,41.59,41.56,41.59,130665.0,37.0536,37.0715,37.0447,37.0715,130665.0
2015-10-12 15:40:00,41.59,41.6,41.55,41.55,106033.0,37.0715,37.0804,37.0358,37.0358,106033.0
2015-10-12 15:45:00,41.55,41.57,41.53,41.54,204360.0,37.0358,37.0536,37.018,37.0269,204360.0
2015-10-12 15:50:00,41.55,41.56,41.53,41.54,481309.0,37.0358,37.0447,37.018,37.0269,481309.0
2015-10-12 15:55:00,41.54,41.55,41.51,41.54,410113.0,37.0269,37.0358,37.0002,37.0269,410113.0
2015-10-13 09:30:00,41.31,41.39,41.3,41.37,269641.0,36.8219,36.8932,36.813,36.8754,269641.0
2015-10-13 09:35:00,41.36,41.41,41.34,41.4,229925.0,36.8665,36.911,36.8486,36.9021,229925.0
2015-10-13 09:40:00,41.4,41.44,41.37,41.43,407308.0,36.9021,36.9378,36.8754,36.9288,407308.0
2015-10-13 09:45:00,41.43,41.45,41.39,41.43,170274.0,36.9288,36.9467,36.8932,36.9288,170274.0
2015-10-13 09:50:00,41.45,41.49,41.43,41.48,114569.0,36.9467,36.9823,36.9288,36.9734,114569.0
2015-10-13 09:55:00,41.47,41.49,41.44,41.48,36960.0,36.9645,36.9823,36.9378,36.9734,36960.0
2015-10-13 10:00:00,41.48,41.54,41.45,41.54,134677.0,36.9734,37.0269,36.9467,37.0269,134677.0
2015-10-13 10:05:00,41.54,41.55,41.51,41.53,76563.0,37.0269,37.0358,37.0002,37.018,76563.0
2015-10-13 10:10:00,41.53,41.57,41.52,41.52,74075.0,37.018,37.0536,37.0091,37.0091,74075.0
2015-10-13 10:15:00,41.52,41.55,41.5,41.55,89723.0,37.0091,37.0358,36.9912,37.0358,89723.0
2015-10-13 10:20:00,41.55,41.59,41.55,41.55,123709.0,37.0358,37.0715,37.0358,37.0358,123709.0
2015-10-13 10:25:00,41.55,41.61,41.55,41.6,43845.0,37.0358,37.0893,37.0358,37.0804,43845.0
2015-10-13 10:30:00,41.61,41.62,41.57,41.58,60829.0,37.0893,37.0982,37.0536,37.0625,60829.0
2015-10-13 10:35:00,41.58,41.6,41.56,41.58,32313.0,37.0625,37.0804,37.0447,37.0625,32313.0
2015-10-13 10:40:00,41.58,41.6,41.57,41.58,42042.0,37.0625,37.0804,37.0536,37.0625,42042.0
2015-10-13 10:45:00,41.59,41.6,41.57,41.57,24662.0,37.0715,37.0804,37.0536,37.0536,24662.0
2015-10-13 10:50:00,41.57,41.59,41.56,41.58,24895.0,37.0536,37.0715,37.0447,37.0625,24895.0
2015-10-13 10:55:00,41.58,41.67,41.58,41.67,164159.0,37.0625,37.1428,37.0625,37.1428,164159.0
2015-10-13 11:00:00,41.67,41.68,41.64,41.65,38724.0,37.1428,37.1517,37.116,37.1249,38724.0
2015-10-13 11:05:00,41.66,41.69,41.65,41.67,26892.0,37.1339,37.1606,37.1249,37.1428,26892.0
2015-10-13 11:10:00,41.68,41.68,41.65,41.65,48495.0,37.1517,37.1517,37.1249,37.1249,48495.0
2015-10-13 11:15:00,41.65,41.66,41.62,41.62,59293.0,37.1249,37.1339,37.0982,37.0982,59293.0
2015-10-13 11:20:00,41.62,41.64,41.61,41.62,89726.0,37.0982,37.116,37.0893,37.0982,89726.0
2015-10-13 11:25:00,41.62,41.62,41.59,41.6,34134.0,37.0982,37.0982,37.0715,37.0804,34134.0
2015-10-13 11:30:00,41.59,41.61,41.58,41.61,45666.0,37.0715,37.0893,37.0625,37.0893,45666.0
2015-10-13 11:35:00,41.6,41.63,41.58,41.63,148747.0,37.0804,37.1071,37.0625,37.1071,148747.0
2015-10-13 11:40:00,41.63,41.64,41.58,41.61,100902.0,37.1071,37.116,37.0625,37.0893,100902.0
2015-10-13 11:45:00,41.61,41.63,41.61,41.62,21023.0,37.0893,37.1071,37.0893,37.0982,21023.0
2015-10-13 11:50:00,41.61,41.62,41.57,41.59,45255.0,37.0893,37.0982,37.0536,37.0715,45255.0
2015-10-13 11:55:00,41.59,41.6,41.57,41.59,220618.0,37.0715,37.0804,37.0536,37.0715,220618.0
2015-10-13 12:00:00,41.59,41.62,41.59,41.62,21436.0,37.0715,37.0982,37.0715,37.0982,21436.0
2015-10-13 12:05:00,41.62,41.63,41.6,41.61,29980.0,37.0982,37.1071,37.0804,37.0893,29980.0
2015-10-13 12:10:00,41.61,41.62,41.58,41.61,21164.0,37.0893,37.0982,37.0625,37.0893,21164.0
2015-10-13 12:15:00,41.61,41.63,41.59,41.6,32618.0,37.0893,37.1071,37.0715,37.0804,32618.0
2015-10-13 12:20:00,41.6,41.64,41.6,41.63,58345.0,37.0804,37.116,37.0804,37.1071,58345.0
2015-10-13 12:25:00,41.63,41.64,41.61,41.62,13651.0,37.1071,37.116,37.0893,37.0982,13651.0
2015-10-13 12:30:00,41.62,41.66,41.62,41.64,296252.0,37.0982,37.1339,37.0982,37.116,296252.0
2015-10-13 12:35:00,41.65,41.66,41.63,41.64,103472.0,37.1249,37.1339,37.1071,37.116,103472.0
2015-10-13 12:40:00,41.64,41.66,41.63,41.64,20517.0,37.116,37.1339,37.1071,37.116,20517.0
2015-10-13 12:45:00,41.64,41.64,41.58,41.58,143675.0,37.116,37.116,37.0625,37.0625,143675.0
2015-10-13 12:50:00,41.59,41.59,41.56,41.57,18204.0,37.0715,37.0715,37.0447,37.0536,18204.0
2015-10-13 12:55:00,41.57,41.57,41.51,41.51,134400.0,37.0536,37.0536,37.0002,37.0002,134400.0
2015-10-13 13:00:00,41.5,41.52,41.49,41.51,131240.0,36.9912,37.0091,36.9823,37.0002,131240.0
2015-10-13 13:05:00,41.5,41.5,41.46,41.47,61294.0,36.9912,36.9912,36.9556,36.9645,61294.0
2015-10-13 13:10:00,41.47,41.49,41.46,41.49,73017.0,36.9645,36.9823,36.9556,36.9823,73017.0
2015-10-13 13:15:00,41.49,41.53,41.48,41.53,133635.0,36.9823,37.018,36.9734,37.018,133635.0
2015-10-13 13:20:00,41.53,41.53,41.49,41.51,53346.0,37.018,37.018,36.9823,37.0002,53346.0
2015-10-13 13:25:00,41.51,41.53,41.49,41.52,105361.0,37.0002,37.018,36.9823,37.0091,105361.0
2015-10-13 13:30:00,41.53,41.53,41.49,41.5,112232.0,37.018,37.018,36.9823,36.9912,112232.0
2015-10-13 13:35:00,41.5,41.5,41.44,41.47,115414.0,36.9912,36.9912,36.9378,36.9645,115414.0
2015-10-13 13:40:00,41.47,41.49,41.46,41.47,126926.0,36.9645,36.9823,36.9556,36.9645,126926.0
2015-10-13 13:45:00,41.47,41.52,41.47,41.51,91539.0,36.9645,37.0091,36.9645,37.0002,91539.0
2015-10-13 13:50:00,41.51,41.52,41.5,41.51,37466.0,37.0002,37.0091,36.9912,37.0002,37466.0
2015-10-13 13:55:00,41.51,41.52,41.47,41.48,40996.0,37.0002,37.0091,36.9645,36.9734,40996.0
2015-10-13 14:00:00,41.48,41.5,41.45,41.5,76561.0,36.9734,36.9912,36.9467,36.9912,76561.0
2015-10-13 14:05:00,41.49,41.52,41.47,41.5,107563.0,36.9823,37.0091,36.9645,36.9912,107563.0
2015-10-13 14:10:00,41.5,41.53,41.5,41.52,143874.0,36.9912,37.018,36.9912,37.0091,143874.0
2015-10-13 14:15:00,41.52,41.53,41.51,41.52,23495.0,37.0091,37.018,37.0002,37.0091,23495.0
2015-10-13 14:20:00,41.52,41.53,41.47,41.47,22576.0,37.0091,37.018,36.9645,36.9645,22576.0
2015-10-13 14:25:00,41.48,41.48,41.45,41.47,28566.0,36.9734,36.9734,36.9467,36.9645,28566.0
2015-10-13 14:30:00,41.47,41.48,41.44,41.48,59025.0,36.9645,36.9734,36.9378,36.9734,59025.0
2015-10-13 14:35:00,41.49,41.51,41.48,41.51,25697.0,36.9823,37.0002,36.9734,37.0002,25697.0
2015-10-13 14:40:00,41.51,41.52,41.48,41.5,38206.0,37.0002,37.0091,36.9734,36.9912,38206.0
2015-10-13 14:45:00,41.5,41.55,41.5,41.54,47062.0,36.9912,37.0358,36.9912,37.0269,47062.0
2015-10-13 14:50:00,41.54,41.54,41.5,41.52,44430.0,37.0269,37.0269,36.9912,37.0091,44430.0
2015-10-13 14:55:00,41.52,41.58,41.52,41.57,46567.0,37.0091,37.0625,37.0091,37.0536,46567.0
2015-10-13 15:00:00,41.57,41.58,41.54,41.55,42505.0,37.0536,37.0625,37.0269,37.0358,42505.0
2015-10-13 15:05:00,41.54,41.54,41.51,41.52,258708.0,37.0269,37.0269,37.0002,37.0091,258708.0
2015-10-13 15:10:00,41.52,41.55,41.49,41.5,81004.0,37.0091,37.0358,36.9823,36.9912,81004.0
2015-10-13 15:15:00,41.51,41.51,41.45,41.46,52442.0,37.0002,37.0002,36.9467,36.9556,52442.0
2015-10-13 15:20:00,41.45,41.46,41.42,41.44,65186.0,36.9467,36.9556,36.9199,36.9378,65186.0
2015-10-13 15:25:00,41.45,41.46,41.41,41.46,142015.0,36.9467,36.9556,36.911,36.9556,142015.0
2015-10-13 15:30:00,41.45,41.48,41.43,41.43,109365.0,36.9467,36.9734,36.9288,36.9288,109365.0
2015-10-13 15:35:00,41.43,41.44,41.4,41.4,899359.0,36.9288,36.9378,36.9021,36.9021,899359.0
2015-10-13 15:40:00,41.41,41.43,41.38,41.39,446393.0,36.911,36.9288,36.8843,36.8932,446393.0
2015-10-13 15:45:00,41.4,41.42,41.39,41.42,190532.0,36.9021,36.9199,36.8932,36.9199,190532.0
2015-10-13 15:50:00,41.41,41.45,41.41,41.42,198691.0,36.911,36.9467,36.911,36.9199,198691.0
2015-10-13 15:55:00,41.43,41.45,41.41,41.44,430902.0,36.9288,36.9467,36.911,36.9378,430902.0
2015-10-14 09:30:00,41.32,41.39,41.31,41.31,175558.0,36.8308,36.8932,36.8219,36.8219,175558.0
2015-10-14 09:35:00,41.31,41.41,41.31,41.41,64917.0,36.8219,36.911,36.8219,36.911,64917.0
2015-10-14 09:40:00,41.42,41.51,41.42,41.51,75363.0,36.9199,37.0002,36.9199,37.0002,75363.0
2015-10-14 09:45:00,41.51,41.53,41.5,41.51,74099.0,37.0002,37.018,36.9912,37.0002,74099.0
2015-10-14 09:50:00,41.5,41.55,41.48,41.54,200900.0,36.9912,37.0358,36.9734,37.0269,200900.0
2015-10-14 09:55:00,41.54,41.57,41.54,41.55,48595.0,37.0269,37.0536,37.0269,37.0358,48595.0
2015-10-14 10:00:00,41.54,41.55,41.49,41.5,56629.0,37.0269,37.0358,36.9823,36.9912,56629.0
2015-10-14 10:05:00,41.5,41.52,41.43,41.45,51480.0,36.9912,37.0091,36.9288,36.9467,51480.0
2015-10-14 10:10:00,41.45,41.46,41.43,41.44,28226.0,36.9467,36.9556,36.9288,36.9378,28226.0
2015-10-14 10:15:00,41.43,41.43,41.38,41.38,51230.0,36.9288,36.9288,36.8843,36.8843,51230.0
2015-10-14 10:20:00,41.38,41.38,41.32,41.33,48882.0,36.8843,36.8843,36.8308,36.8397,48882.0
2015-10-14 10:25:00,41.34,41.38,41.32,41.37,42753.0,36.8486,36.8843,36.8308,36.8754,42753.0
2015-10-14 10:30:00,41.37,41.37,41.32,41.33,83472.0,36.8754,36.8754,36.8308,36.8397,83472.0
2015-10-14 10:35:00,41.33,41.34,41.27,41.28,80379.0,36.8397,36.8486,36.7862,36.7951,80379.0
2015-10-14 10:40:00,41.29,41.3,41.27,41.29,83523.0,36.8041,36.813,36.7862,36.8041,83523.0
2015-10-14 10:45:00,41.29,41.31,41.26,41.28,101097.0,36.8041,36.8219,36.7773,36.7951,101097.0
2015-10-14 10:50:00,41.27,41.29,41.25,41.28,110194.0,36.7862,36.8041,36.7684,36.7951,110194.0
2015-10-14 10:55:00,41.28,41.31,41.27,41.29,75142.0,36.7951,36.8219,36.7862,36.8041,75142.0
2015-10-14 11:00:00,41.29,41.36,41.27,41.35,76419.0,36.8041,36.8665,36.7862,36.8575,76419.0
2015-10-14 11:05:00,41.35,41.35,41.31,41.33,85156.0,36.8575,36.8575,36.8219,36.8397,85156.0
2015-10-14 11:10:00,41.34,41.34,41.29,41.3,79716.0,36.8486,36.8486,36.8041,36.813,79716.0
2015-10-14 11:15:00,41.31,41.32,41.25,41.26,115021.0,36.8219,36.8308,36.7684,36.7773,115021.0
2015-10-14 11:20:00,41.27,41.28,41.25,41.27,65692.0,36.7862,36.7951,36.7684,36.7862,65692.0
2015-10-14 11:25:00,41.27,41.3,41.27,41.28,55497.0,36.7862,36.813,36.7862,36.7951,55497.0
2015-10-14 11:30:00,41.27,41.29,41.25,41.28,526540.0,36.7862,36.8041,36.7684,36.7951,526540.0
2015-10-14 11:35:00,41.28,41.36,41.28,41.36,80155.0,36.7951,36.8665,36.7951,36.8665,80155.0
2015-10-14 11:40:00,41.36,41.39,41.36,41.38,49228.0,36.8665,36.8932,36.8665,36.8843,49228.0
2015-10-14 11:45:00,41.38,41.38,41.32,41.33,49187.0,36.8843,36.8843,36.8308,36.8397,49187.0
2015-10-14 11:50:00,41.33,41.41,41.32,41.39,87801.0,36.8397,36.911,36.8308,36.8932,87801.0
2015-10-14 11:55:00,41.4,41.4,41.37,41.39,50728.0,36.9021,36.9021,36.8754,36.8932,50728.0
2015-10-14 12:00:00,41.39,41.4,41.35,41.36,115957.0,36.8932,36.9021,36.8575,36.8665,115957.0
2015-10-14 12:05:00,41.36,41.36,41.31,41.32,89106.0,36.8665,36.8665,36.8219,36.8308,89106.0
2015-10-14 12:10:00,41.32,41.34,41.31,41.33,59895.0,36.8308,36.8486,36.8219,36.8397,59895.0
2015-10-14 12:15:00,41.33,41.36,41.33,41.36,54458.0,36.8397,36.8665,36.8397,36.8665,54458.0
2015-10-14 12:20:00,41.37,41.42,41.35,41.41,127434.0,36.8754,36.9199,36.8575,36.911,127434.0
2015-10-14 12:25:00,41.41,41.44,41.4,41.42,40121.0,36.911,36.9378,36.9021,36.9199,40121.0
2015-10-14 12:30:00,41.42,41.47,41.41,41.46,84268.0,36.9199,36.9645,36.911,36.9556,84268.0
2015-10-14 12:35:00,41.46,41.48,41.44,41.47,50151.0,36.9556,36.9734,36.9378,36.9645,50151.0
2015-10-14 12:40:00,41.47,41.53,41.47,41.52,41416.0,36.9645,37.018,36.9645,37.0091,41416.0
2015-10-14 12:45:00,41.52,41.58,41.51,41.55,39827.0,37.0091,37.0625,37.0002,37.0358,39827.0
2015-10-14 12:50:00,41.56,41.59,41.56,41.59,36884.0,37.0447,37.0715,37.0447,37.0715,36884.0
2015-10-14 12:55:00,41.59,41.61,41.57,41.57,61989.0,37.0715,37.0893,37.0536,37.0536,61989.0
2015-10-14 13:00:00,41.58,41.59,41.53,41.53,24060.0,37.0625,37.0715,37.018,37.018,24060.0
2015-10-14 13:05:00,41.53,41.56,41.53,41.55,42564.0,37.018,37.0447,37.018,37.0358,42564.0
2015-10-14 13:10:00,41.55,41.6,41.55,41.59,51186.0,37.0358,37.0804,37.0358,37.0715,51186.0
2015-10-14 13:15:00,41.59,41.6,41.53,41.54,65187.0,37.0715,37.0804,37.018,37.0269,65187.0
2015-10-14 13:20:00,41.54,41.55,41.5,41.53,48912.0,37.0269,37.0358,36.9912,37.018,48912.0
2015-10-14 13:25:00,41.52,41.53,41.5,41.52,26649.0,37.0091,37.018,36.9912,37.0091,26649.0
2015-10-14 13:30:00,41.51,41.53,41.49,41.53,59663.0,37.0002,37.018,36.9823,37.018,59663.0
2015-10-14 13:35:00,41.54,41.55,41.51,41.52,30429.0,37.0269,37.0358,37.0002,37.0091,30429.0
2015-10-14 13:40:00,41.52,41.52,41.49,41.5,30235.0,37.0091,37.0091,36.9823,36.9912,30235.0
2015-10-14 13:45:00,41.51,41.53,41.5,41.52,36264.0,37.0002,37.018,36.9912,37.0091,36264.0
2015-10-14 13:50:00,41.52,41.53,41.48,41.5,61962.0,37.0091,37.018,36.9734,36.9912,61962.0
2015-10-14 13:55:00,41.5,41.5,41.48,41.5,28121.0,36.9912,36.9912,36.9734,36.9912,28121.0
2015-10-14 14:00:00,41.51,41.55,41.48,41.48,103135.0,37.0002,37.0358,36.9734,36.9734,103135.0
2015-10-14 14:05:00,41.48,41.5,41.4,41.42,89138.0,36.9734,36.9912,36.9021,36.9199,89138.0
2015-10-14 14:10:00,41.42,41.46,41.4,41.46,72820.0,36.9199,36.9556,36.9021,36.9556,72820.0
2015-10-14 14:15:00,41.45,41.46,41.4,41.41,71392.0,36.9467,36.9556,36.9021,36.911,71392.0
2015-10-14 14:20:00,41.41,41.45,41.4,41.42,49648.0,36.911,36.9467,36.9021,36.9199,49648.0
2015-10-14 14:25:00,41.42,41.43,41.36,41.37,130482.0,36.9199,36.9288,36.8665,36.8754,130482.0
2015-10-14 14:30:00,41.36,41.37,41.32,41.32,175648.0,36.8665,36.8754,36.8308,36.8308,175648.0
2015-10-14 14:35:00,41.32,41.37,41.31,41.37,252666.0,36.8308,36.8754,36.8219,36.8754,252666.0
2015-10-14 14:40:00,41.37,41.37,41.33,41.34,120513.0,36.8754,36.8754,36.8397,36.8486,120513.0
2015-10-14 14:45:00,41.34,41.36,41.31,41.34,91708.0,36.8486,36.8665,36.8219,36.8486,91708.0
2015-10-14 14:50:00,41.34,41.35,41.3,41.33,68291.0,36.8486,36.8575,36.813,36.8397,68291.0
2015-10-14 14:55:00,41.32,41.34,41.31,41.34,115399.0,36.8308,36.8486,36.8219,36.8486,115399.0
2015-10-14 15:00:00,41.34,41.38,41.33,41.38,47488.0,36.8486,36.8843,36.8397,36.8843,47488.0
2015-10-14 15:05:00,41.38,41.4,41.36,41.39,95075.0,36.8843,36.9021,36.8665,36.8932,95075.0
2015-10-14 15:10:00,41.39,41.42,41.38,41.39,75007.0,36.8932,36.9199,36.8843,36.8932,75007.0
2015-10-14 15:15:00,41.39,41.39,41.33,41.34,78399.0,36.8932,36.8932,36.8397,36.8486,78399.0
2015-10-14 15:20:00,41.34,41.36,41.3,41.35,79705.0,36.8486,36.8665,36.813,36.8575,79705.0
2015-10-14 15:25:00,41.35,41.41,41.33,41.41,108866.0,36.8575,36.911,36.8397,36.911,108866.0
2015-10-14 15:30:00,41.42,41.49,41.41,41.46,204340.0,36.9199,36.9823,36.911,36.9556,204340.0
2015-10-14 15:35:00,41.45,41.46,41.43,41.43,241343.0,36.9467,36.9556,36.9288,36.9288,241343.0
2015-10-14 15:40:00,41.43,41.46,41.41,41.42,116275.0,36.9288,36.9556,36.911,36.9199,116275.0
2015-10-14 15:45:00,41.41,41.44,41.39,41.41,422080.0,36.911,36.9378,36.8932,36.911,422080.0
2015-10-14 15:50:00,41.41,41.42,41.33,41.34,603644.0,36.911,36.9199,36.8397,36.8486,603644.0
2015-10-14 15:55:00,41.33,41.4,41.32,41.38,1405518.0,36.8397,36.9021,36.8308,36.8843,1405518.0
2015-10-15 09:30:00,41.53,41.64,41.53,41.59,200115.0,37.018,37.116,37.018,37.0715,200115.0
2015-10-15 09:35:00,41.6,41.71,41.6,41.67,144202.0,37.0804,37.1784,37.0804,37.1428,144202.0
2015-10-15 09:40:00,41.67,41.76,41.66,41.74,227378.0,37.1428,37.223,37.1339,37.2052,227378.0
2015-10-15 09:45:00,41.74,41.78,41.68,41.69,102153.0,37.2052,37.2408,37.1517,37.1606,102153.0
2015-10-15 09:50:00,41.7,41.72,41.67,41.69,81719.0,37.1695,37.1873,37.1428,37.1606,81719.0
2015-10-15 09:55:00,41.68,41.74,41.67,41.74,171493.0,37.1517,37.2052,37.1428,37.2052,171493.0
2015-10-15 10:00:00,41.73,41.74,41.64,41.66,188688.0,37.1963,37.2052,37.116,37.1339,188688.0
2015-10-15 10:05:00,41.66,41.69,41.63,41.65,146818.0,37.1339,37.1606,37.1071,37.1249,146818.0
2015-10-15 10:10:00,41.66,41.72,41.65,41.71,83904.0,37.1339,37.1873,37.1249,37.1784,83904.0
2015-10-15 10:15:00,41.72,41.73,41.66,41.71,47221.0,37.1873,37.1963,37.1339,37.1784,47221.0
2015-10-15 10:20:00,41.71,41.73,41.66,41.67,47630.0,37.1784,37.1963,37.1339,37.1428,47630.0
2015-10-15 10:25:00,41.67,41.68,41.64,41.66,68194.0,37.1428,37.1517,37.116,37.1339,68194.0
2015-10-15 10:30:00,41.65,41.7,41.62,41.69,90052.0,37.1249,37.1695,37.0982,37.1606,90052.0
2015-10-15 10:35:00,41.69,41.72,41.68,41.69,108183.0,37.1606,37.1873,37.1517,37.1606,108183.0
2015-10-15 10:40:00,41.69,41.73,41.68,41.72,71510.0,37.1606,37.1963,37.1517,37.1873,71510.0
2015-10-15 10:45:00,41.72,41.76,41.69,41.76,57901.0,37.1873,37.223,37.1606,37.223,57901.0
2015-10-15 10:50:00,41.76,41.77,41.74,41.74,78975.0,37.223,37.2319,37.2052,37.2052,78975.0
2015-10-15 10:55:00,41.75,41.76,41.73,41.73,31385.0,37.2141,37.223,37.1963,37.1963,31385.0
2015-10-15 11:00:00,41.73,41.76,41.71,41.75,118777.0,37.1963,37.223,37.1784,37.2141,118777.0
2015-10-15 11:05:00,41.75,41.77,41.73,41.75,132899.0,37.2141,37.2319,37.1963,37.2141,132899.0
2015-10-15 11:10:00,41.74,41.75,41.69,41.71,41328.0,37.2052,37.2141,37.1606,37.1784,41328.0
2015-10-15 11:15:00,41.7,41.71,41.66,41.66,38930.0,37.1695,37.1784,37.1339,37.1339,38930.0
2015-10-15 11:20:00,41.67,41.69,41.66,41.68,19194.0,37.1428,37.1606,37.1339,37.1517,19194.0
2015-10-15 11:25:00,41.69,41.72,41.68,41.71,47915.0,37.1606,37.1873,37.1517,37.1784,47915.0
2015-10-15 11:30:00,41.71,41.72,41.66,41.68,94832.0,37.1784,37.1873,37.1339,37.1517,94832.0
2015-10-15 11:35:00,41.69,41.69,41.64,41.64,25935.0,37.1606,37.1606,37.116,37.116,25935.0
2015-10-15 11:40:00,41.64,41.64,41.59,41.6,25251.0,37.116,37.116,37.0715,37.0804,25251.0
2015-10-15 11:45:00,41.6,41.63,41.59,41.6,49677.0,37.0804,37.1071,37.0715,37.0804,49677.0
2015-10-15 11:50:00,41.6,41.6,41.54,41.55,116630.0,37.0804,37.0804,37.0269,37.0358,116630.0
2015-10-15 11:55:00,41.55,41.55,41.51,41.54,50583.0,37.0358,37.0358,37.0002,37.0269,50583.0
2015-10-15 12:00:00,41.53,41.57,41.52,41.56,202599.0,37.018,37.0536,37.0091,37.0447,202599.0
2015-10-15 12:05:00,41.55,41.57,41.54,41.55,50656.0,37.0358,37.0536,37.0269,37.0358,50656.0
2015-10-15 12:10:00,41.55,41.57,41.53,41.54,57520.0,37.0358,37.0536,37.018,37.0269,57520.0
2015-10-15 12:15:00,41.54,41.55,41.52,41.55,38767.0,37.0269,37.0358,37.0091,37.0358,38767.0
2015-10-15 12:20:00,41.55,41.6,41.54,41.59,74137.0,37.0358,37.0804,37.0269,37.0715,74137.0
2015-10-15 12:25:00,41.59,41.61,41.59,41.61,20625.0,37.0715,37.0893,37.0715,37.0893,20625.0
2015-10-15 12:30:00,41.61,41.63,41.59,41.59,39086.0,37.0893,37.1071,37.0715,37.0715,39086.0
2015-10-15 12:35:00,41.59,41.6,41.57,41.59,20276.0,37.0715,37.0804,37.0536,37.0715,20276.0
2015-10-15 12:40:00,41.59,41.64,41.57,41.64,52235.0,37.0715,37.116,37.0536,37.116,52235.0
2015-10-15 12:45:00,41.64,41.64,41.6,41.61,21766.0,37.116,37.116,37.0804,37.0893,21766.0
2015-10-15 12:50:00,41.62,41.63,41.6,41.62,64977.0,37.0982,37.1071,37.0804,37.0982,64977.0
2015-10-15 12:55:00,41.63,41.64,41.62,41.63,13722.0,37.1071,37.116,37.0982,37.1071,13722.0
2015-10-15 13:00:00,41.63,41.66,41.62,41.66,37597.0,37.1071,37.1339,37.0982,37.1339,37597.0
2015-10-15 13:05:00,41.66,41.72,41.66,41.68,105845.0,37.1339,37.1873,37.1339,37.1517,105845.0
2015-10-15 13:10:00,41.69,41.72,41.68,41.71,60291.0,37.1606,37.1873,37.1517,37.1784,60291.0
2015-10-15 13:15:00,41.71,41.73,41.7,41.71,133745.0,37.1784,37.1963,37.1695,37.1784,133745.0
2015-10-15 13:20:00,41.71,41.74,41.69,41.73,43898.0,37.1784,37.2052,37.1606,37.1963,43898.0
2015-10-15 13:25:00,41.73,41.76,41.72,41.73,67301.0,37.1963,37.223,37.1873,37.1963,67301.0
2015-10-15 13:30:00,41.73,41.74,41.71,41.72,55489.0,37.1963,37.2052,37.1784,37.1873,55489.0
2015-10-15 13:35:00,41.71,41.77,41.71,41.75,26660.0,37.1784,37.2319,37.1784,37.2141,26660.0
2015-10-15 13:40:00,41.75,41.76,41.72,41.73,25980.0,37.2141,37.223,37.1873,37.1963,25980.0
2015-10-15 13:45:00,41.73,41.74,41.71,41.72,52245.0,37.1963,37.2052,37.1784,37.1873,52245.0
2015-10-15 13:50:00,41.72,41.74,41.7,41.73,34108.0,37.1873,37.2052,37.1695,37.1963,34108.0
2015-10-15 13:55:00,41.73,41.77,41.73,41.74,105107.0,37.1963,37.2319,37.1963,37.2052,105107.0
2015-10-15 14:00:00,41.74,41.78,41.74,41.76,100695.0,37.2052,37.2408,37.2052,37.223,100695.0
2015-10-15 14:05:00,41.77,41.77,41.74,41.76,60441.0,37.2319,37.2319,37.2052,37.223,60441.0
2015-10-15 14:10:00,41.77,41.81,41.76,41.79,103042.0,37.2319,37.2676,37.223,37.2497,103042.0
2015-10-15 14:15:00,41.8,41.82,41.79,41.8,136400.0,37.2586,37.2765,37.2497,37.2586,136400.0
2015-10-15 14:20:00,41.81,41.82,41.78,41.79,66545.0,37.2676,37.2765,37.2408,37.2497,66545.0
2015-10-15 14:25:00,41.79,41.79,41.76,41.77,34426.0,37.2497,37.2497,37.223,37.2319,34426.0
2015-10-15 14:30:00,41.78,41.79,41.77,41.79,29828.0,37.2408,37.2497,37.2319,37.2497,29828.0
2015-10-15 14:35:00,41.79,41.82,41.78,41.8,92528.0,37.2497,37.2765,37.2408,37.2586,92528.0
2015-10-15 14:40:00,41.82,41.85,41.8,41.83,111972.0,37.2765,37.3032,37.2586,37.2854,111972.0
2015-10-15 14:45:00,41.83,41.84,41.79,41.8,40501.0,37.2854,37.2943,37.2497,37.2586,40501.0
2015-10-15 14:50:00,41.8,41.81,41.79,41.81,41488.0,37.2586,37.2676,37.2497,37.2676,41488.0
2015-10-15 14:55:00,41.8,41.82,41.8,41.81,78340.0,37.2586,37.2765,37.2586,37.2676,78340.0
2015-10-15 15:00:00,41.81,41.85,41.8,41.84,118046.0,37.2676,37.3032,37.2586,37.2943,118046.0
2015-10-15 15:05:00,41.84,41.85,41.8,41.8,26996.0,37.2943,37.3032,37.2586,37.2586,26996.0
2015-10-15 15:10:00,41.8,41.82,41.79,41.81,66926.0,37.2586,37.2765,37.2497,37.2676,66926.0
2015-10-15 15:15:00,41.81,41.86,41.81,41.86,59009.0,37.2676,37.3121,37.2676,37.3121,59009.0
2015-10-15 15:20:00,41.86,41.91,41.85,41.87,215506.0,37.3121,37.3567,37.3032,37.321,215506.0
2015-10-15 15:25:00,41.87,41.87,41.84,41.87,77643.0,37.321,37.321,37.2943,37.321,77643.0
2015-10-15 15:30:00,41.87,41.88,41.85,41.85,311768.0,37.321,37.33,37.3032,37.3032,311768.0
2015-10-15 15:35:00,41.86,41.86,41.83,41.84,283443.0,37.3121,37.3121,37.2854,37.2943,283443.0
2015-10-15 15:40:00,41.84,41.85,41.81,41.83,70412.0,37.2943,37.3032,37.2676,37.2854,70412.0
2015-10-15 15:45:00,41.82,41.85,41.81,41.83,164314.0,37.2765,37.3032,37.2676,37.2854,164314.0
2015-10-15 15:50:00,41.83,41.87,41.83,41.86,197929.0,37.2854,37.321,37.2854,37.3121,197929.0
2015-10-15 15:55:00,41.86,41.88,41.85,41.88,579929.0,37.3121,37.33,37.3032,37.33,579929.0
2015-10-16 09:30:00,42.0,42.0,41.87,41.88,337608.0,37.4369,37.4369,37.321,37.33,337608.0
2015-10-16 09:35:00,41.88,41.88,41.8,41.84,297554.0,37.33,37.33,37.2586,37.2943,297554.0
2015-10-16 09:40:00,41.86,41.86,41.8,41.8,327568.0,37.3121,37.3121,37.2586,37.2586,327568.0
2015-10-16 09:45:00,41.8,41.85,41.79,41.84,126933.0,37.2586,37.3032,37.2497,37.2943,126933.0
2015-10-16 09:50:00,41.84,41.87,41.81,41.85,133863.0,37.2943,37.321,37.2676,37.3032,133863.0
2015-10-16 09:55:00,41.85,41.85,41.81,41.83,62385.0,37.3032,37.3032,37.2676,37.2854,62385.0
2015-10-16 10:00:00,41.83,41.89,41.83,41.88,128429.0,37.2854,37.3389,37.2854,37.33,128429.0
2015-10-16 10:05:00,41.88,41.89,41.81,41.83,146740.0,37.33,37.3389,37.2676,37.2854,146740.0
2015-10-16 10:10:00,41.84,41.87,41.84,41.84,75822.0,37.2943,37.321,37.2943,37.2943,75822.0
2015-10-16 10:15:00,41.85,41.85,41.8,41.81,147800.0,37.3032,37.3032,37.2586,37.2676,147800.0
2015-10-16 10:20:00,41.81,41.82,41.79,41.81,39976.0,37.2676,37.2765,37.2497,37.2676,39976.0
2015-10-16 10:25:00,41.81,41.85,41.8,41.85,31248.0,37.2676,37.3032,37.2586,37.3032,31248.0
2015-10-16 10:30:00,41.85,41.88,41.84,41.87,41008.0,37.3032,37.33,37.2943,37.321,41008.0
2015-10-16 10:35:00,41.86,41.89,41.86,41.89,34777.0,37.3121,37.3389,37.3121,37.3389,34777.0
2015-10-16 10:40:00,41.89,41.9,41.86,41.87,27607.0,37.3389,37.3478,37.3121,37.321,27607.0
2015-10-16 10:45:00,41.87,41.91,41.86,41.89,85095.0,37.321,37.3567,37.3121,37.3389,85095.0
2015-10-16 10:50:00,41.9,41.92,41.87,41.91,28039.0,37.3478,37.3656,37.321,37.3567,28039.0
2015-10-16 10:55:00,41.91,41.91,41.87,41.89,15114.0,37.3567,37.3567,37.321,37.3389,15114.0
2015-10-16 11:00:00,41.89,41.91,41.88,41.9,27649.0,37.3389,37.3567,37.33,37.3478,27649.0
2015-10-16 11:05:00,41.9,41.94,41.88,41.93,47699.0,37.3478,37.3834,37.33,37.3745,47699.0
2015-10-16 11:10:00,41.93,41.94,41.91,41.92,28846.0,37.3745,37.3834,37.3567,37.3656,28846.0
2015-10-16 11:15:00,41.92,41.95,41.91,41.95,43849.0,37.3656,37.3924,37.3567,37.3924,43849.0
2015-10-16 11:20:00,41.95,41.95,41.93,41.93,21466.0,37.3924,37.3924,37.3745,37.3745,21466.0
2015-10-16 11:25:00,41.92,41.93,41.91,41.93,32852.0,37.3656,37.3745,37.3567,37.3745,32852.0
2015-10-16 11:30:00,41.93,41.94,41.92,41.93,52407.0,37.3745,37.3834,37.3656,37.3745,52407.0
2015-10-16 11:35:00,41.94,41.94,41.9,41.91,94756.0,37.3834,37.3834,37.3478,37.3567,94756.0
2015-10-16 11:40:00,41.91,41.91,41.9,41.91,82282.0,37.3567,37.3567,37.3478,37.3567,82282.0
2015-10-16 11:45:00,41.9,41.93,41.9,41.93,39432.0,37.3478,37.3745,37.3478,37.3745,39432.0
2015-10-16 11:50:00,41.93,41.96,41.92,41.95,38770.0,37.3745,37.4013,37.3656,37.3924,38770.0
2015-10-16 11:55:00,41.96,41.98,41.96,41.97,45655.0,37.4013,37.4191,37.4013,37.4102,45655.0
2015-10-16 12:00:00,41.98,41.98,41.92,41.94,36336.0,37.4191,37.4191,37.3656,37.3834,36336.0
2015-10-16 12:05:00,41.93,41.95,41.91,41.92,24006.0,37.3745,37.3924,37.3567,37.3656,24006.0
2015-10-16 12:10:00,41.92,41.92,41.87,41.87,124067.0,37.3656,37.3656,37.321,37.321,124067.0
2015-10-16 12:15:00,41.88,41.9,41.86,41.9,26142.0,37.33,37.3478,37.3121,37.3478,26142.0
2015-10-16 12:20:00,41.9,41.92,41.88,41.89,41034.0,37.3478,37.3656,37.33,37.3389,41034.0
2015-10-16 12:25:00,41.88,41.89,41.85,41.85,24462.0,37.33,37.3389,37.3032,37.3032,24462.0
2015-10-16 12:30:00,41.85,41.87,41.83,41.85,40568.0,37.3032,37.321,37.2854,37.3032,40568.0
2015-10-16 12:35:00,41.85,41.85,41.81,41.84,47507.0,37.3032,37.3032,37.2676,37.2943,47507.0
2015-10-16 12:40:00,41.84,41.84,41.79,41.8,45796.0,37.2943,37.2943,37.2497,37.2586,45796.0
2015-10-16 12:45:00,41.79,41.83,41.79,41.83,45063.0,37.2497,37.2854,37.2497,37.2854,45063.0
2015-10-16 12:50:00,41.83,41.84,41.82,41.83,22270.0,37.2854,37.2943,37.2765,37.2854,22270.0
2015-10-16 12:55:00,41.83,41.85,41.83,41.85,15129.0,37.2854,37.3032,37.2854,37.3032,15129.0
2015-10-16 13:00:00,41.85,41.85,41.83,41.84,18452.0,37.3032,37.3032,37.2854,37.2943,18452.0
2015-10-16 13:05:00,41.84,41.85,41.81,41.82,42197.0,37.2943,37.3032,37.2676,37.2765,42197.0
2015-10-16 13:10:00,41.83,41.86,41.83,41.83,26000.0,37.2854,37.3121,37.2854,37.2854,26000.0
2015-10-16 13:15:00,41.83,41.86,41.83,41.85,18509.0,37.2854,37.3121,37.2854,37.3032,18509.0
2015-10-16 13:20:00,41.85,41.87,41.84,41.85,34869.0,37.3032,37.321,37.2943,37.3032,34869.0
2015-10-16 13:25:00,41.85,41.85,41.83,41.84,47094.0,37.3032,37.3032,37.2854,37.2943,47094.0
2015-10-16 13:30:00,41.84,41.85,41.83,41.84,31238.0,37.2943,37.3032,37.2854,37.2943,31238.0
2015-10-16 13:35:00,41.84,41.87,41.84,41.84,22284.0,37.2943,37.321,37.2943,37.2943,22284.0
2015-10-16 13:40:00,41.84,41.85,41.83,41.83,12430.0,37.2943,37.3032,37.2854,37.2854,12430.0
2015-10-16 13:45:00,41.83,41.84,41.82,41.82,27595.0,37.2854,37.2943,37.2765,37.2765,27595.0
2015-10-16 13:50:00,41.83,41.84,41.82,41.83,46400.0,37.2854,37.2943,37.2765,37.2854,46400.0
2015-10-16 13:55:00,41.82,41.82,41.77,41.79,26453.0,37.2765,37.2765,37.2319,37.2497,26453.0
2015-10-16 14:00:00,41.79,41.79,41.72,41.75,54254.0,37.2497,37.2497,37.1873,37.2141,54254.0
2015-10-16 14:05:00,41.74,41.76,41.73,41.75,37768.0,37.2052,37.223,37.1963,37.2141,37768.0
2015-10-16 14:10:00,41.75,41.78,41.74,41.77,45066.0,37.2141,37.2408,37.2052,37.2319,45066.0
2015-10-16 14:15:00,41.78,41.79,41.77,41.79,52010.0,37.2408,37.2497,37.2319,37.2497,52010.0
2015-10-16 14:20:00,41.79,41.8,41.76,41.8,48839.0,37.2497,37.2586,37.223,37.2586,48839.0
2015-10-16 14:25:00,41.8,41.82,41.8,41.82,119565.0,37.2586,37.2765,37.2586,37.2765,119565.0
2015-10-16 14:30:00,41.83,41.84,41.81,41.82,25967.0,37.2854,37.2943,37.2676,37.2765,25967.0
2015-10-16 14:35:00,41.82,41.86,41.82,41.85,44281.0,37.2765,37.3121,37.2765,37.3032,44281.0
2015-10-16 14:40:00,41.85,41.88,41.84,41.88,42630.0,37.3032,37.33,37.2943,37.33,42630.0
2015-10-16 14:45:00,41.87,41.88,41.84,41.85,35996.0,37.321,37.33,37.2943,37.3032,35996.0
2015-10-16 14:50:00,41.86,41.87,41.84,41.86,41890.0,37.3121,37.321,37.2943,37.3121,41890.0
2015-10-16 14:55:00,41.86,41.86,41.84,41.84,124347.0,37.3121,37.3121,37.2943,37.2943,124347.0
2015-10-16 15:00:00,41.84,41.87,41.84,41.85,29155.0,37.2943,37.321,37.2943,37.3032,29155.0
2015-10-16 15:05:00,41.86,41.87,41.84,41.86,35272.0,37.3121,37.321,37.2943,37.3121,35272.0
2015-10-16 15:10:00,41.86,41.87,41.85,41.85,23928.0,37.3121,37.321,37.3032,37.3032,23928.0
2015-10-16 15:15:00,41.85,41.89,41.85,41.88,30459.0,37.3032,37.3389,37.3032,37.33,30459.0
2015-10-16 15:20:00,41.89,41.9,41.88,41.89,135059.0,37.3389,37.3478,37.33,37.3389,135059.0
2015-10-16 15:25:00,41.89,41.89,41.87,41.89,41670.0,37.3389,37.3389,37.321,37.3389,41670.0
2015-10-16 15:30:00,41.88,41.93,41.88,41.91,241007.0,37.33,37.3745,37.33,37.3567,241007.0
2015-10-16 15:35:00,41.91,41.94,41.91,41.93,48935.0,37.3567,37.3834,37.3567,37.3745,48935.0
2015-10-16 15:40:00,41.93,41.95,41.91,41.95,204602.0,37.3745,37.3924,37.3567,37.3924,204602.0
2015-10-16 15:45:00,41.95,41.95,41.91,41.92,179051.0,37.3924,37.3924,37.3567,37.3656,179051.0
2015-10-16 15:50:00,41.93,41.96,41.91,41.95,358945.0,37.3745,37.4013,37.3567,37.3924,358945.0
2015-10-16 15:55:00,41.96,42.0,41.95,41.98,1317716.0,37.4013,37.4369,37.3924,37.4191,1317716.0
2015-10-19 09:30:00,41.88,41.89,41.82,41.88,283814.0,37.33,37.3389,37.2765,37.33,283814.0
2015-10-19 09:35:00,41.87,41.88,41.78,41.78,105376.0,37.321,37.33,37.2408,37.2408,105376.0
2015-10-19 09:40:00,41.78,41.8,41.76,41.79,82630.0,37.2408,37.2586,37.223,37.2497,82630.0
2015-10-19 09:45:00,41.8,41.87,41.79,41.87,137622.0,37.2586,37.321,37.2497,37.321,137622.0
2015-10-19 09:50:00,41.86,41.91,41.86,41.91,160834.0,37.3121,37.3567,37.3121,37.3567,160834.0
2015-10-19 09:55:00,41.9,41.94,41.88,41.94,130384.0,37.3478,37.3834,37.33,37.3834,130384.0
2015-10-19 10:00:00,41.93,41.93,41.9,41.92,72727.0,37.3745,37.3745,37.3478,37.3656,72727.0
2015-10-19 10:05:00,41.92,41.92,41.88,41.9,49689.0,37.3656,37.3656,37.33,37.3478,49689.0
2015-10-19 10:10:00,41.9,41.95,41.88,41.95,65621.0,37.3478,37.3924,37.33,37.3924,65621.0
2015-10-19 10:15:00,41.95,41.98,41.93,41.97,125781.0,37.3924,37.4191,37.3745,37.4102,125781.0
2015-10-19 10:20:00,41.98,41.99,41.95,41.95,69839.0,37.4191,37.428,37.3924,37.3924,69839.0
2015-10-19 10:25:00,41.95,41.95,41.91,41.92,69091.0,37.3924,37.3924,37.3567,37.3656,69091.0
2015-10-19 10:30:00,41.92,41.93,41.87,41.87,52151.0,37.3656,37.3745,37.321,37.321,52151.0
2015-10-19 10:35:00,41.88,41.91,41.86,41.91,106228.0,37.33,37.3567,37.3121,37.3567,106228.0
2015-10-19 10:40:00,41.91,41.95,41.9,41.94,37006.0,37.3567,37.3924,37.3478,37.3834,37006.0
2015-10-19 10:45:00,41.94,41.96,41.93,41.96,25122.0,37.3834,37.4013,37.3745,37.4013,25122.0
2015-10-19 10:50:00,41.96,41.96,41.92,41.94,114306.0,37.4013,37.4013,37.3656,37.3834,114306.0
2015-10-19 10:55:00,41.94,41.98,41.92,41.98,46629.0,37.3834,37.4191,37.3656,37.4191,46629.0
2015-10-19 11:00:00,41.98,41.98,41.93,41.95,42257.0,37.4191,37.4191,37.3745,37.3924,42257.0
2015-10-19 11:05:00,41.95,41.98,41.94,41.98,30897.0,37.3924,37.4191,37.3834,37.4191,30897.0
2015-10-19 11:10:00,41.97,42.01,41.95,42.0,49805.0,37.4102,37.4458,37.3924,37.4369,49805.0
2015-10-19 11:15:00,42.0,42.02,42.0,42.01,15170.0,37.4369,37.4547,37.4369,37.4458,15170.0
2015-10-19 11:20:00,42.01,42.02,41.99,42.01,26030.0,37.4458,37.4547,37.428,37.4458,26030.0
2015-10-19 11:25:00,42.01,42.01,41.98,41.98,22333.0,37.4458,37.4458,37.4191,37.4191,22333.0
2015-10-19 11:30:00,41.99,42.05,41.99,42.04,77628.0,37.428,37.4815,37.428,37.4726,77628.0
2015-10-19 11:35:00,42.04,42.06,42.03,42.04,31601.0,37.4726,37.4904,37.4637,37.4726,31601.0
2015-10-19 11:40:00,42.04,42.05,42.02,42.04,106766.0,37.4726,37.4815,37.4547,37.4726,106766.0
2015-10-19 11:45:00,42.04,42.06,42.03,42.05,18400.0,37.4726,37.4904,37.4637,37.4815,18400.0
2015-10-19 11:50:00,42.05,42.08,42.05,42.06,59658.0,37.4815,37.5082,37.4815,37.4904,59658.0
2015-10-19 11:55:00,42.07,42.07,42.04,42.05,41766.0,37.4993,37.4993,37.4726,37.4815,41766.0
2015-10-19 12:00:00,42.05,42.07,42.02,42.02,40832.0,37.4815,37.4993,37.4547,37.4547,40832.0
2015-10-19 12:05:00,42.02,42.02,42.0,42.02,43879.0,37.4547,37.4547,37.4369,37.4547,43879.0
2015-10-19 12:10:00,42.02,42.03,42.01,42.02,66716.0,37.4547,37.4637,37.4458,37.4547,66716.0
2015-10-19 12:15:00,42.02,42.03,41.98,41.99,30394.0,37.4547,37.4637,37.4191,37.428,30394.0
2015-10-19 12:20:00,41.98,42.02,41.98,41.99,60625.0,37.4191,37.4547,37.4191,37.428,60625.0
2015-10-19 12:25:00,41.99,42.03,41.98,42.03,52844.0,37.428,37.4637,37.4191,37.4637,52844.0
2015-10-19 12:30:00,42.02,42.03,42.0,42.02,6286.0,37.4547,37.4637,37.4369,37.4547,6286.0
2015-10-19 12:35:00,42.03,42.06,42.03,42.05,16286.0,37.4637,37.4904,37.4637,37.4815,16286.0
2015-10-19 12:40:00,42.05,42.07,42.05,42.07,27109.0,37.4815,37.4993,37.4815,37.4993,27109.0
2015-10-19 12:45:00,42.07,42.07,42.04,42.05,16964.0,37.4993,37.4993,37.4726,37.4815,16964.0
2015-10-19 12:50:00,42.04,42.05,42.02,42.02,19482.0,37.4726,37.4815,37.4547,37.4547,19482.0
2015-10-19 12:55:00,42.02,42.06,42.02,42.05,31689.0,37.4547,37.4904,37.4547,37.4815,31689.0
2015-10-19 13:00:00,42.05,42.07,42.04,42.05,35365.0,37.4815,37.4993,37.4726,37.4815,35365.0
2015-10-19 13:05:00,42.05,42.05,42.02,42.02,28596.0,37.4815,37.4815,37.4547,37.4547,28596.0
2015-10-19 13:10:00,42.03,42.05,41.99,42.0,40929.0,37.4637,37.4815,37.428,37.4369,40929.0
2015-10-19 13:15:00,42.0,42.01,41.97,41.97,29533.0,37.4369,37.4458,37.4102,37.4102,29533.0
2015-10-19 13:20:00,41.97,41.98,41.94,41.96,56090.0,37.4102,37.4191,37.3834,37.4013,56090.0
2015-10-19 13:25:00,41.96,41.97,41.94,41.94,18704.0,37.4013,37.4102,37.3834,37.3834,18704.0
2015-10-19 13:30:00,41.94,41.95,41.91,41.91,43309.0,37.3834,37.3924,37.3567,37.3567,43309.0
2015-10-19 13:35:00,41.91,41.93,41.9,41.93,76605.0,37.3567,37.3745,37.3478,37.3745,76605.0
2015-10-19 13:40:00,41.93,41.96,41.93,41.94,18522.0,37.3745,37.4013,37.3745,37.3834,18522.0
2015-10-19 13:45:00,41.93,41.96,41.92,41.95,35650.0,37.3745,37.4013,37.3656,37.3924,35650.0
2015-10-19 13:50:00,41.95,41.99,41.95,41.98,33896.0,37.3924,37.428,37.3924,37.4191,33896.0
2015-10-19 13:55:00,41.97,41.97,41.95,41.96,11582.0,37.4102,37.4102,37.3924,37.4013,11582.0
2015-10-19 14:00:00,41.96,41.97,41.93,41.96,42411.0,37.4013,37.4102,37.3745,37.4013,42411.0
2015-10-19 14:05:00,41.96,41.97,41.94,41.96,17276.0,37.4013,37.4102,37.3834,37.4013,17276.0
2015-10-19 14:10:00,41.96,41.98,41.94,41.97,19973.0,37.4013,37.4191,37.3834,37.4102,19973.0
2015-10-19 14:15:00,41.97,41.98,41.94,41.96,27437.0,37.4102,37.4191,37.3834,37.4013,27437.0
2015-10-19 14:20:00,41.97,41.97,41.93,41.94,30770.0,37.4102,37.4102,37.3745,37.3834,30770.0
2015-10-19 14:25:00,41.93,41.94,41.92,41.92,14293.0,37.3745,37.3834,37.3656,37.3656,14293.0
2015-10-19 14:30:00,41.93,41.95,41.92,41.95,16161.0,37.3745,37.3924,37.3656,37.3924,16161.0
2015-10-19 14:35:00,41.95,42.01,41.95,41.99,104928.0,37.3924,37.4458,37.3924,37.428,104928.0
2015-10-19 14:40:00,42.0,42.02,41.99,41.99,44585.0,37.4369,37.4547,37.428,37.428,44585.0
2015-10-19 14:45:00,42.0,42.01,41.99,41.99,42659.0,37.4369,37.4458,37.428,37.428,42659.0
2015-10-19 14:50:00,41.99,42.03,41.98,42.02,75279.0,37.428,37.4637,37.4191,37.4547,75279.0
2015-10-19 14:55:00,42.02,42.04,42.02,42.03,57561.0,37.4547,37.4726,37.4547,37.4637,57561.0
2015-10-19 15:00:00,42.04,42.06,42.02,42.05,102825.0,37.4726,37.4904,37.4547,37.4815,102825.0
2015-10-19 15:05:00,42.05,42.06,42.03,42.04,54690.0,37.4815,37.4904,37.4637,37.4726,54690.0
2015-10-19 15:10:00,42.04,42.06,42.03,42.04,77394.0,37.4726,37.4904,37.4637,37.4726,77394.0
2015-10-19 15:15:00,42.04,42.06,42.03,42.05,69201.0,37.4726,37.4904,37.4637,37.4815,69201.0
2015-10-19 15:20:00,42.04,42.07,42.04,42.06,91463.0,37.4726,37.4993,37.4726,37.4904,91463.0
2015-10-19 15:25:00,42.06,42.09,42.06,42.07,109941.0,37.4904,37.5171,37.4904,37.4993,109941.0
2015-10-19 15:30:00,42.07,42.08,42.05,42.05,451416.0,37.4993,37.5082,37.4815,37.4815,451416.0
2015-10-19 15:35:00,42.05,42.08,42.05,42.06,131455.0,37.4815,37.5082,37.4815,37.4904,131455.0
2015-10-19 15:40:00,42.05,42.06,42.03,42.05,192985.0,37.4815,37.4904,37.4637,37.4815,192985.0
2015-10-19 15:45:00,42.04,42.07,42.03,42.05,181552.0,37.4726,37.4993,37.4637,37.4815,181552.0
2015-10-19 15:50:00,42.04,42.06,42.03,42.05,219844.0,37.4726,37.4904,37.4637,37.4815,219844.0
2015-10-19 15:55:00,42.05,42.12,42.04,42.12,555109.0,37.4815,37.5439,37.4726,37.5439,555109.0
2015-10-20 09:30:00,41.96,42.0,41.93,41.96,145938.0,37.4013,37.4369,37.3745,37.4013,145938.0
2015-10-20 09:35:00,41.96,41.96,41.86,41.86,90871.0,37.4013,37.4013,37.3121,37.3121,90871.0
2015-10-20 09:40:00,41.86,41.91,41.85,41.89,105488.0,37.3121,37.3567,37.3032,37.3389,105488.0
2015-10-20 09:45:00,41.9,41.96,41.9,41.94,198374.0,37.3478,37.4013,37.3478,37.3834,198374.0
2015-10-20 09:50:00,41.94,41.98,41.93,41.94,61181.0,37.3834,37.4191,37.3745,37.3834,61181.0
2015-10-20 09:55:00,41.94,42.02,41.93,42.0,115137.0,37.3834,37.4547,37.3745,37.4369,115137.0
2015-10-20 10:00:00,42.0,42.03,41.98,41.99,177418.0,37.4369,37.4637,37.4191,37.428,177418.0
2015-10-20 10:05:00,42.0,42.09,41.99,42.08,128580.0,37.4369,37.5171,37.428,37.5082,128580.0
2015-10-20 10:10:00,42.08,42.1,42.05,42.06,169357.0,37.5082,37.5261,37.4815,37.4904,169357.0
2015-10-20 10:15:00,42.06,42.09,42.05,42.09,48780.0,37.4904,37.5171,37.4815,37.5171,48780.0
2015-10-20 10:20:00,42.09,42.11,42.05,42.06,80828.0,37.5171,37.535,37.4815,37.4904,80828.0
2015-10-20 10:25:00,42.06,42.09,42.05,42.06,33429.0,37.4904,37.5171,37.4815,37.4904,33429.0
2015-10-20 10:30:00,42.07,42.11,42.05,42.07,54688.0,37.4993,37.535,37.4815,37.4993,54688.0
2015-10-20 10:35:00,42.08,42.09,42.04,42.07,87567.0,37.5082,37.5171,37.4726,37.4993,87567.0
2015-10-20 10:40:00,42.08,42.12,42.08,42.1,46971.0,37.5082,37.5439,37.5082,37.5261,46971.0
2015-10-20 10:45:00,42.11,42.14,42.1,42.11,27291.0,37.535,37.5617,37.5261,37.535,27291.0
2015-10-20 10:50:00,42.11,42.13,42.11,42.12,19885.0,37.535,37.5528,37.535,37.5439,19885.0
2015-10-20 10:55:00,42.11,42.12,42.08,42.11,56841.0,37.535,37.5439,37.5082,37.535,56841.0
2015-10-20 11:00:00,42.11,42.12,42.05,42.05,90311.0,37.535,37.5439,37.4815,37.4815,90311.0
2015-10-20 11:05:00,42.05,42.05,41.99,42.01,80840.0,37.4815,37.4815,37.428,37.4458,80840.0
2015-10-20 11:10:00,42.01,42.01,41.95,42.0,62490.0,37.4458,37.4458,37.3924,37.4369,62490.0
2015-10-20 11:15:00,42.01,42.03,41.99,42.02,23414.0,37.4458,37.4637,37.428,37.4547,23414.0
2015-10-20 11:20:00,42.02,42.03,41.99,42.03,23374.0,37.4547,37.4637,37.428,37.4637,23374.0
2015-10-20 11:25:00,42.03,42.06,42.02,42.05,48937.0,37.4637,37.4904,37.4547,37.4815,48937.0
2015-10-20 11:30:00,42.05,42.06,41.98,41.99,43582.0,37.4815,37.4904,37.4191,37.428,43582.0
2015-10-20 11:35:00,41.99,42.01,41.97,42.01,25366.0,37.428,37.4458,37.4102,37.4458,25366.0
2015-10-20 11:40:00,42.01,42.06,42.0,42.05,73892.0,37.4458,37.4904,37.4369,37.4815,73892.0
2015-10-20 11:45:00,42.05,42.07,42.04,42.04,42458.0,37.4815,37.4993,37.4726,37.4726,42458.0
2015-10-20 11:50:00,42.03,42.05,42.01,42.01,21091.0,37.4637,37.4815,37.4458,37.4458,21091.0
2015-10-20 11:55:00,42.0,42.02,41.96,42.0,35668.0,37.4369,37.4547,37.4013,37.4369,35668.0
2015-10-20 12:00:00,42.0,42.01,41.96,41.99,24865.0,37.4369,37.4458,37.4013,37.428,24865.0
2015-10-20 12:05:00,41.98,42.06,41.98,42.05,28561.0,37.4191,37.4904,37.4191,37.4815,28561.0
2015-10-20 12:10:00,42.05,42.06,42.03,42.04,42655.0,37.4815,37.4904,37.4637,37.4726,42655.0
2015-10-20 12:15:00,42.03,42.04,41.99,41.99,34378.0,37.4637,37.4726,37.428,37.428,34378.0
2015-10-20 12:20:00,41.99,42.0,41.95,41.97,55479.0,37.428,37.4369,37.3924,37.4102,55479.0
2015-10-20 12:25:00,41.97,42.01,41.96,42.0,16673.0,37.4102,37.4458,37.4013,37.4369,16673.0
2015-10-20 12:30:00,42.01,42.01,41.94,41.95,139356.0,37.4458,37.4458,37.3834,37.3924,139356.0
2015-10-20 12:35:00,41.94,41.95,41.91,41.94,83598.0,37.3834,37.3924,37.3567,37.3834,83598.0
2015-10-20 12:40:00,41.94,41.99,41.92,41.97,48069.0,37.3834,37.428,37.3656,37.4102,48069.0
2015-10-20 12:45:00,41.98,41.99,41.97,41.97,82113.0,37.4191,37.428,37.4102,37.4102,82113.0
2015-10-20 12:50:00,41.97,42.01,41.96,42.01,36935.0,37.4102,37.4458,37.4013,37.4458,36935.0
2015-10-20 12:55:00,42.0,42.04,41.99,42.04,5711.0,37.4369,37.4726,37.428,37.4726,5711.0
2015-10-20 13:00:00,42.04,42.04,41.99,42.0,14863.0,37.4726,37.4726,37.428,37.4369,14863.0
2015-10-20 13:05:00,42.0,42.0,41.97,41.97,37454.0,37.4369,37.4369,37.4102,37.4102,37454.0
2015-10-20 13:10:00,41.99,42.01,41.99,42.01,21961.0,37.428,37.4458,37.428,37.4458,21961.0
2015-10-20 13:15:00,42.01,42.06,42.01,42.02,47325.0,37.4458,37.4904,37.4458,37.4547,47325.0
2015-10-20 13:20:00,42.01,42.03,41.98,41.98,25462.0,37.4458,37.4637,37.4191,37.4191,25462.0
2015-10-20 13:25:00,41.98,41.98,41.93,41.95,17670.0,37.4191,37.4191,37.3745,37.3924,17670.0
2015-10-20 13:30:00,41.94,41.95,41.9,41.94,64988.0,37.3834,37.3924,37.3478,37.3834,64988.0
2015-10-20 13:35:00,41.94,41.94,41.91,41.93,18795.0,37.3834,37.3834,37.3567,37.3745,18795.0
2015-10-20 13:40:00,41.93,41.96,41.92,41.92,34496.0,37.3745,37.4013,37.3656,37.3656,34496.0
2015-10-20 13:45:00,41.92,41.94,41.9,41.93,87837.0,37.3656,37.3834,37.3478,37.3745,87837.0
2015-10-20 13:50:00,41.93,41.94,41.89,41.94,39169.0,37.3745,37.3834,37.3389,37.3834,39169.0
2015-10-20 13:55:00,41.94,41.95,41.92,41.93,65551.0,37.3834,37.3924,37.3656,37.3745,65551.0
2015-10-20 14:00:00,41.93,41.94,41.9,41.93,59060.0,37.3745,37.3834,37.3478,37.3745,59060.0
2015-10-20 14:05:00,41.93,41.93,41.9,41.92,50309.0,37.3745,37.3745,37.3478,37.3656,50309.0
2015-10-20 14:10:00,41.92,41.97,41.92,41.96,61727.0,37.3656,37.4102,37.3656,37.4013,61727.0
2015-10-20 14:15:00,41.96,41.96,41.94,41.96,26293.0,37.4013,37.4013,37.3834,37.4013,26293.0
2015-10-20 14:20:00,41.96,41.97,41.93,41.95,44847.0,37.4013,37.4102,37.3745,37.3924,44847.0
2015-10-20 14:25:00,41.95,42.0,41.94,42.0,25276.0,37.3924,37.4369,37.3834,37.4369,25276.0
2015-10-20 14:30:00,42.0,42.02,41.98,42.0,39817.0,37.4369,37.4547,37.4191,37.4369,39817.0
2015-10-20 14:35:00,42.0,42.01,41.96,41.97,23670.0,37.4369,37.4458,37.4013,37.4102,23670.0
2015-10-20 14:40:00,41.98,42.02,41.97,41.98,37256.0,37.4191,37.4547,37.4102,37.4191,37256.0
2015-10-20 14:45:00,41.98,42.0,41.97,41.99,33160.0,37.4191,37.4369,37.4102,37.428,33160.0
2015-10-20 14:50:00,41.99,42.02,41.98,42.01,46252.0,37.428,37.4547,37.4191,37.4458,46252.0
2015-10-20 14:55:00,42.01,42.02,41.99,42.02,32565.0,37.4458,37.4547,37.428,37.4547,32565.0
2015-10-20 15:00:00,42.02,42.03,41.99,42.0,76234.0,37.4547,37.4637,37.428,37.4369,76234.0
2015-10-20 15:05:00,42.0,42.01,41.98,41.98,42838.0,37.4369,37.4458,37.4191,37.4191,42838.0
2015-10-20 15:10:00,41.99,42.03,41.99,42.01,43672.0,37.428,37.4637,37.428,37.4458,43672.0
2015-10-20 15:15:00,42.02,42.02,41.96,41.96,97407.0,37.4547,37.4547,37.4013,37.4013,97407.0
2015-10-20 15:20:00,41.96,42.02,41.96,42.02,26254.0,37.4013,37.4547,37.4013,37.4547,26254.0
2015-10-20 15:25:00,42.02,42.06,42.01,42.04,55758.0,37.4547,37.4904,37.4458,37.4726,55758.0
2015-10-20 15:30:00,42.05,42.06,41.99,42.01,156278.0,37.4815,37.4904,37.428,37.4458,156278.0
2015-10-20 15:35:00,42.01,42.03,41.99,42.02,112596.0,37.4458,37.4637,37.428,37.4547,112596.0
2015-10-20 15:40:00,42.03,42.03,41.99,42.0,167188.0,37.4637,37.4637,37.428,37.4369,167188.0
2015-10-20 15:45:00,42.0,42.0,41.94,41.97,73388.0,37.4369,37.4369,37.3834,37.4102,73388.0
2015-10-20 15:50:00,41.97,42.01,41.96,42.01,169756.0,37.4102,37.4458,37.4013,37.4458,169756.0
2015-10-20 15:55:00,42.01,42.03,41.99,42.02,298627.0,37.4458,37.4637,37.428,37.4547,298627.0
2015-10-21 09:30:00,42.11,42.15,42.04,42.05,210051.0,37.535,37.5706,37.4726,37.4815,210051.0
2015-10-21 09:35:00,42.05,42.09,42.01,42.01,105805.0,37.4815,37.5171,37.4458,37.4458,105805.0
2015-10-21 09:40:00,42.0,42.12,41.99,42.11,76230.0,37.4369,37.5439,37.428,37.535,76230.0
2015-10-21 09:45:00,42.11,42.12,42.07,42.1,305489.0,37.535,37.5439,37.4993,37.5261,305489.0
2015-10-21 09:50:00,42.1,42.12,42.05,42.06,108195.0,37.5261,37.5439,37.4815,37.4904,108195.0
2015-10-21 09:55:00,42.06,42.12,42.05,42.12,152558.0,37.4904,37.5439,37.4815,37.5439,152558.0
2015-10-21 10:00:00,42.11,42.12,42.02,42.06,157381.0,37.535,37.5439,37.4547,37.4904,157381.0
2015-10-21 10:05:00,42.05,42.07,42.02,42.07,106351.0,37.4815,37.4993,37.4547,37.4993,106351.0
2015-10-21 10:10:00,42.06,42.08,42.05,42.06,32191.0,37.4904,37.5082,37.4815,37.4904,32191.0
2015-10-21 10:15:00,42.06,42.09,42.04,42.06,42929.0,37.4904,37.5171,37.4726,37.4904,42929.0
2015-10-21 10:20:00,42.05,42.06,42.02,42.04,78203.0,37.4815,37.4904,37.4547,37.4726,78203.0
2015-10-21 10:25:00,42.04,42.06,42.01,42.04,123316.0,37.4726,37.4904,37.4458,37.4726,123316.0
2015-10-21 10:30:00,42.04,42.05,42.0,42.01,83874.0,37.4726,37.4815,37.4369,37.4458,83874.0
2015-10-21 10:35:00,42.01,42.07,42.0,42.04,114053.0,37.4458,37.4993,37.4369,37.4726,114053.0
2015-10-21 10:40:00,42.04,42.11,42.04,42.09,93052.0,37.4726,37.535,37.4726,37.5171,93052.0
2015-10-21 10:45:00,42.08,42.1,42.06,42.06,30694.0,37.5082,37.5261,37.4904,37.4904,30694.0
2015-10-21 10:50:00,42.06,42.11,42.06,42.09,54710.0,37.4904,37.535,37.4904,37.5171,54710.0
2015-10-21 10:55:00,42.09,42.14,42.09,42.1,120361.0,37.5171,37.5617,37.5171,37.5261,120361.0
2015-10-21 11:00:00,42.11,42.13,42.09,42.1,41156.0,37.535,37.5528,37.5171,37.5261,41156.0
2015-10-21 11:05:00,42.1,42.1,42.04,42.05,40045.0,37.5261,37.5261,37.4726,37.4815,40045.0
2015-10-21 11:10:00,42.05,42.05,42.01,42.02,48548.0,37.4815,37.4815,37.4458,37.4547,48548.0
2015-10-21 11:15:00,42.03,42.08,42.02,42.08,55498.0,37.4637,37.5082,37.4547,37.5082,55498.0
2015-10-21 11:20:00,42.08,42.13,42.06,42.12,301751.0,37.5082,37.5528,37.4904,37.5439,301751.0
2015-10-21 11:25:00,42.12,42.13,42.11,42.12,149792.0,37.5439,37.5528,37.535,37.5439,149792.0
2015-10-21 11:30:00,42.13,42.18,42.11,42.18,125916.0,37.5528,37.5974,37.535,37.5974,125916.0
2015-10-21 11:35:00,42.18,42.19,42.17,42.19,35489.0,37.5974,37.6063,37.5884,37.6063,35489.0
2015-10-21 11:40:00,42.19,42.2,42.17,42.19,231082.0,37.6063,37.6152,37.5884,37.6063,231082.0
2015-10-21 11:45:00,42.18,42.19,42.16,42.17,91877.0,37.5974,37.6063,37.5795,37.5884,91877.0
2015-10-21 11:50:00,42.16,42.2,42.16,42.17,95186.0,37.5795,37.6152,37.5795,37.5884,95186.0
2015-10-21 11:55:00,42.18,42.2,42.16,42.19,65920.0,37.5974,37.6152,37.5795,37.6063,65920.0
2015-10-21 12:00:00,42.19,42.2,42.17,42.18,34459.0,37.6063,37.6152,37.5884,37.5974,34459.0
2015-10-21 12:05:00,42.18,42.2,42.17,42.17,31832.0,37.5974,37.6152,37.5884,37.5884,31832.0
2015-10-21 12:10:00,42.17,42.2,42.15,42.2,68055.0,37.5884,37.6152,37.5706,37.6152,68055.0
2015-10-21 12:15:00,42.19,42.2,42.15,42.16,35384.0,37.6063,37.6152,37.5706,37.5795,35384.0
2015-10-21 12:20:00,42.16,42.21,42.16,42.21,33647.0,37.5795,37.6241,37.5795,37.6241,33647.0
2015-10-21 12:25:00,42.21,42.21,42.17,42.2,24543.0,37.6241,37.6241,37.5884,37.6152,24543.0
2015-10-21 12:30:00,42.2,42.21,42.18,42.21,119050.0,37.6152,37.6241,37.5974,37.6241,119050.0
2015-10-21 12:35:00,42.2,42.2,42.18,42.2,70772.0,37.6152,37.6152,37.5974,37.6152,70772.0
2015-10-21 12:40:00,42.2,42.22,42.18,42.2,48208.0,37.6152,37.633,37.5974,37.6152,48208.0
2015-10-21 12:45:00,42.19,42.2,42.16,42.17,81891.0,37.6063,37.6152,37.5795,37.5884,81891.0
2015-10-21 12:50:00,42.18,42.19,42.15,42.18,61618.0,37.5974,37.6063,37.5706,37.5974,61618.0
2015-10-21 12:55:00,42.18,42.18,42.1,42.1,58424.0,37.5974,37.5974,37.5261,37.5261,58424.0
2015-10-21 13:00:00,42.09,42.1,42.03,42.04,183375.0,37.5171,37.5261,37.4637,37.4726,183375.0
2015-10-21 13:05:00,42.04,42.06,42.02,42.05,102635.0,37.4726,37.4904,37.4547,37.4815,102635.0
2015-10-21 13:10:00,42.05,42.07,42.04,42.04,28266.0,37.4815,37.4993,37.4726,37.4726,28266.0
2015-10-21 13:15:00,42.05,42.05,41.93,41.93,149740.0,37.4815,37.4815,37.3745,37.3745,149740.0
2015-10-21 13:20:00,41.92,41.94,41.91,41.93,76933.0,37.3656,37.3834,37.3567,37.3745,76933.0
2015-10-21 13:25:00,41.93,41.94,41.86,41.88,86799.0,37.3745,37.3834,37.3121,37.33,86799.0
2015-10-21 13:30:00,41.87,41.94,41.86,41.92,69677.0,37.321,37.3834,37.3121,37.3656,69677.0
2015-10-21 13:35:00,41.92,41.92,41.86,41.86,48435.0,37.3656,37.3656,37.3121,37.3121,48435.0
2015-10-21 13:40:00,41.86,41.91,41.86,41.88,95161.0,37.3121,37.3567,37.3121,37.33,95161.0
2015-10-21 13:45:00,41.88,41.89,41.86,41.87,64674.0,37.33,37.3389,37.3121,37.321,64674.0
2015-10-21 13:50:00,41.87,41.9,41.84,41.89,93454.0,37.321,37.3478,37.2943,37.3389,93454.0
2015-10-21 13:55:00,41.9,41.91,41.85,41.85,90795.0,37.3478,37.3567,37.3032,37.3032,90795.0
2015-10-21 14:00:00,41.84,41.85,41.79,41.8,76518.0,37.2943,37.3032,37.2497,37.2586,76518.0
2015-10-21 14:05:00,41.8,41.87,41.77,41.84,117714.0,37.2586,37.321,37.2319,37.2943,117714.0
2015-10-21 14:10:00,41.84,41.87,41.83,41.86,62264.0,37.2943,37.321,37.2854,37.3121,62264.0
2015-10-21 14:15:00,41.86,41.87,41.82,41.86,76563.0,37.3121,37.321,37.2765,37.3121,76563.0
2015-10-21 14:20:00,41.86,41.87,41.82,41.83,51809.0,37.3121,37.321,37.2765,37.2854,51809.0
2015-10-21 14:25:00,41.83,41.87,41.81,41.86,53049.0,37.2854,37.321,37.2676,37.3121,53049.0
2015-10-21 14:30:00,41.86,41.88,41.84,41.85,27694.0,37.3121,37.33,37.2943,37.3032,27694.0
2015-10-21 14:35:00,41.86,41.96,41.84,41.94,236089.0,37.3121,37.4013,37.2943,37.3834,236089.0
2015-10-21 14:40:00,41.94,41.98,41.94,41.96,54307.0,37.3834,37.4191,37.3834,37.4013,54307.0
2015-10-21 14:45:00,41.97,41.97,41.93,41.96,43613.0,37.4102,37.4102,37.3745,37.4013,43613.0
2015-10-21 14:50:00,41.96,41.96,41.92,41.94,33899.0,37.4013,37.4013,37.3656,37.3834,33899.0
2015-10-21 14:55:00,41.94,41.94,41.89,41.9,45642.0,37.3834,37.3834,37.3389,37.3478,45642.0
2015-10-21 15:00:00,41.9,41.93,41.9,41.93,55111.0,37.3478,37.3745,37.3478,37.3745,55111.0
2015-10-21 15:05:00,41.93,41.95,41.92,41.95,85821.0,37.3745,37.3924,37.3656,37.3924,85821.0
2015-10-21 15:10:00,41.95,41.95,41.84,41.85,75980.0,37.3924,37.3924,37.2943,37.3032,75980.0
2015-10-21 15:15:00,41.85,41.86,41.79,41.8,69967.0,37.3032,37.3121,37.2497,37.2586,69967.0
2015-10-21 15:20:00,41.79,41.85,41.79,41.81,93275.0,37.2497,37.3032,37.2497,37.2676,93275.0
2015-10-21 15:25:00,41.82,41.84,41.78,41.82,59764.0,37.2765,37.2943,37.2408,37.2765,59764.0
2015-10-21 15:30:00,41.82,41.82,41.79,41.82,130367.0,37.2765,37.2765,37.2497,37.2765,130367.0
2015-10-21 15:35:00,41.82,41.84,41.79,41.81,145498.0,37.2765,37.2943,37.2497,37.2676,145498.0
2015-10-21 15:40:00,41.8,41.81,41.72,41.73,406656.0,37.2586,37.2676,37.1873,37.1963,406656.0
2015-10-21 15:45:00,41.73,41.75,41.69,41.71,238493.0,37.1963,37.2141,37.1606,37.1784,238493.0
2015-10-21 15:50:00,41.7,41.71,41.67,41.68,170055.0,37.1695,37.1784,37.1428,37.1517,170055.0
2015-10-21 15:55:00,41.68,41.7,41.65,41.69,535841.0,37.1517,37.1695,37.1249,37.1606,535841.0
2015-10-22 09:30:00,42.0,42.15,42.0,42.11,206257.0,37.4369,37.5706,37.4369,37.535,206257.0
2015-10-22 09:35:00,42.11,42.21,42.08,42.21,237193.0,37.535,37.6241,37.5082,37.6241,237193.0
2015-10-22 09:40:00,42.22,42.32,42.2,42.3,407982.0,37.633,37.7222,37.6152,37.7043,407982.0
2015-10-22 09:45:00,42.29,42.34,42.27,42.33,285925.0,37.6954,37.74,37.6776,37.7311,285925.0
2015-10-22 09:50:00,42.33,42.39,42.33,42.38,173101.0,37.7311,37.7845,37.7311,37.7756,173101.0
2015-10-22 09:55:00,42.38,42.39,42.33,42.37,203487.0,37.7756,37.7845,37.7311,37.7667,203487.0
2015-10-22 10:00:00,42.38,42.39,42.35,42.36,183147.0,37.7756,37.7845,37.7489,37.7578,183147.0
2015-10-22 10:05:00,42.36,42.4,42.36,42.39,132963.0,37.7578,37.7935,37.7578,37.7845,132963.0
2015-10-22 10:10:00,42.39,42.4,42.33,42.35,171840.0,37.7845,37.7935,37.7311,37.7489,171840.0
2015-10-22 10:15:00,42.35,42.38,42.34,42.37,148707.0,37.7489,37.7756,37.74,37.7667,148707.0
2015-10-22 10:20:00,42.37,42.38,42.33,42.37,158092.0,37.7667,37.7756,37.7311,37.7667,158092.0
2015-10-22 10:25:00,42.36,42.36,42.3,42.32,100268.0,37.7578,37.7578,37.7043,37.7222,100268.0
2015-10-22 10:30:00,42.32,42.33,42.29,42.3,60746.0,37.7222,37.7311,37.6954,37.7043,60746.0
2015-10-22 10:35:00,42.31,42.38,42.3,42.36,125121.0,37.7132,37.7756,37.7043,37.7578,125121.0
2015-10-22 10:40:00,42.37,42.42,42.36,42.39,71285.0,37.7667,37.8113,37.7578,37.7845,71285.0
2015-10-22 10:45:00,42.4,42.48,42.39,42.46,225162.0,37.7935,37.8648,37.7845,37.8469,225162.0
2015-10-22 10:50:00,42.47,42.48,42.44,42.45,159965.0,37.8559,37.8648,37.8291,37.838,159965.0
2015-10-22 10:55:00,42.46,42.55,42.45,42.54,141835.0,37.8469,37.9272,37.838,37.9183,141835.0
2015-10-22 11:00:00,42.54,42.55,42.49,42.52,169894.0,37.9183,37.9272,37.8737,37.9004,169894.0
2015-10-22 11:05:00,42.53,42.56,42.5,42.56,65709.0,37.9093,37.9361,37.8826,37.9361,65709.0
2015-10-22 11:10:00,42.56,42.58,42.55,42.57,57107.0,37.9361,37.9539,37.9272,37.945,57107.0
2015-10-22 11:15:00,42.57,42.58,42.56,42.57,82750.0,37.945,37.9539,37.9361,37.945,82750.0
2015-10-22 11:20:00,42.57,42.57,42.53,42.55,34191.0,37.945,37.945,37.9093,37.9272,34191.0
2015-10-22 11:25:00,42.55,42.56,42.5,42.52,21921.0,37.9272,37.9361,37.8826,37.9004,21921.0
2015-10-22 11:30:00,42.52,42.53,42.48,42.5,49707.0,37.9004,37.9093,37.8648,37.8826,49707.0
2015-10-22 11:35:00,42.5,42.55,42.48,42.55,109644.0,37.8826,37.9272,37.8648,37.9272,109644.0
2015-10-22 11:40:00,42.54,42.56,42.53,42.55,24929.0,37.9183,37.9361,37.9093,37.9272,24929.0
2015-10-22 11:45:00,42.55,42.6,42.55,42.59,159192.0,37.9272,37.9717,37.9272,37.9628,159192.0
2015-10-22 11:50:00,42.59,42.62,42.58,42.58,207308.0,37.9628,37.9896,37.9539,37.9539,207308.0
2015-10-22 11:55:00,42.58,42.58,42.56,42.56,18072.0,37.9539,37.9539,37.9361,37.9361,18072.0
2015-10-22 12:00:00,42.57,42.58,42.55,42.57,52617.0,37.945,37.9539,37.9272,37.945,52617.0
2015-10-22 12:05:00,42.57,42.6,42.56,42.59,54558.0,37.945,37.9717,37.9361,37.9628,54558.0
2015-10-22 12:10:00,42.59,42.61,42.59,42.59,37571.0,37.9628,37.9806,37.9628,37.9628,37571.0
2015-10-22 12:15:00,42.6,42.61,42.59,42.59,21862.0,37.9717,37.9806,37.9628,37.9628,21862.0
2015-10-22 12:20:00,42.6,42.67,42.59,42.65,129957.0,37.9717,38.0341,37.9628,38.0163,129957.0
2015-10-22 12:25:00,42.65,42.69,42.64,42.68,171871.0,38.0163,38.052,38.0074,38.043,171871.0
2015-10-22 12:30:00,42.68,42.69,42.66,42.68,43115.0,38.043,38.052,38.0252,38.043,43115.0
2015-10-22 12:35:00,42.68,42.71,42.67,42.69,124225.0,38.043,38.0698,38.0341,38.052,124225.0
2015-10-22 12:40:00,42.7,42.72,42.69,42.7,126432.0,38.0609,38.0787,38.052,38.0609,126432.0
2015-10-22 12:45:00,42.7,42.7,42.68,42.68,25597.0,38.0609,38.0609,38.043,38.043,25597.0
2015-10-22 12:50:00,42.68,42.7,42.66,42.69,446033.0,38.043,38.0609,38.0252,38.052,446033.0
2015-10-22 12:55:00,42.69,42.69,42.65,42.69,114684.0,38.052,38.052,38.0163,38.052,114684.0
2015-10-22 13:00:00,42.69,42.69,42.66,42.68,55637.0,38.052,38.052,38.0252,38.043,55637.0
2015-10-22 13:05:00,42.68,42.7,42.67,42.7,42803.0,38.043,38.0609,38.0341,38.0609,42803.0
2015-10-22 13:10:00,42.7,42.73,42.69,42.72,27353.0,38.0609,38.0876,38.052,38.0787,27353.0
2015-10-22 13:15:00,42.72,42.73,42.68,42.69,139721.0,38.0787,38.0876,38.043,38.052,139721.0
2015-10-22 13:20:00,42.69,42.72,42.68,42.7,170363.0,38.052,38.0787,38.043,38.0609,170363.0
2015-10-22 13:25:00,42.69,42.69,42.63,42.65,108683.0,38.052,38.052,37.9985,38.0163,108683.0
2015-10-22 13:30:00,42.65,42.67,42.64,42.66,98609.0,38.0163,38.0341,38.0074,38.0252,98609.0
2015-10-22 13:35:00,42.66,42.67,42.64,42.65,193385.0,38.0252,38.0341,38.0074,38.0163,193385.0
2015-10-22 13:40:00,42.66,42.66,42.62,42.63,130022.0,38.0252,38.0252,37.9896,37.9985,130022.0
2015-10-22 13:45:00,42.63,42.65,42.63,42.64,47287.0,37.9985,38.0163,37.9985,38.0074,47287.0
2015-10-22 13:50:00,42.64,42.65,42.62,42.63,148218.0,38.0074,38.0163,37.9896,37.9985,148218.0
2015-10-22 13:55:00,42.64,42.66,42.62,42.62,112652.0,38.0074,38.0252,37.9896,37.9896,112652.0
2015-10-22 14:00:00,42.62,42.65,42.61,42.63,152580.0,37.9896,38.0163,37.9806,37.9985,152580.0
2015-10-22 14:05:00,42.62,42.63,42.57,42.57,185172.0,37.9896,37.9985,37.945,37.945,185172.0
2015-10-22 14:10:00,42.57,42.6,42.55,42.56,675075.0,37.945,37.9717,37.9272,37.9361,675075.0
2015-10-22 14:15:00,42.57,42.57,42.5,42.52,268129.0,37.945,37.945,37.8826,37.9004,268129.0
2015-10-22 14:20:00,42.51,42.56,42.49,42.54,436543.0,37.8915,37.9361,37.8737,37.9183,436543.0
2015-10-22 14:25:00,42.54,42.58,42.54,42.55,133147.0,37.9183,37.9539,37.9183,37.9272,133147.0
2015-10-22 14:30:00,42.56,42.56,42.51,42.54,844025.0,37.9361,37.9361,37.8915,37.9183,844025.0
2015-10-22 14:35:00,42.55,42.58,42.54,42.58,47794.0,37.9272,37.9539,37.9183,37.9539,47794.0
2015-10-22 14:40:00,42.59,42.6,42.56,42.57,62762.0,37.9628,37.9717,37.9361,37.945,62762.0
2015-10-22 14:45:00,42.56,42.6,42.55,42.6,62214.0,37.9361,37.9717,37.9272,37.9717,62214.0
2015-10-22 14:50:00,42.6,42.64,42.58,42.63,174206.0,37.9717,38.0074,37.9539,37.9985,174206.0
2015-10-22 14:55:00,42.63,42.66,42.61,42.66,110762.0,37.9985,38.0252,37.9806,38.0252,110762.0
2015-10-22 15:00:00,42.66,42.66,42.62,42.66,123291.0,38.0252,38.0252,37.9896,38.0252,123291.0
2015-10-22 15:05:00,42.66,42.66,42.59,42.59,228800.0,38.0252,38.0252,37.9628,37.9628,228800.0
2015-10-22 15:10:00,42.6,42.61,42.57,42.58,113623.0,37.9717,37.9806,37.945,37.9539,113623.0
2015-10-22 15:15:00,42.58,42.63,42.58,42.59,405777.0,37.9539,37.9985,37.9539,37.9628,405777.0
2015-10-22 15:20:00,42.59,42.6,42.55,42.58,95611.0,37.9628,37.9717,37.9272,37.9539,95611.0
2015-10-22 15:25:00,42.57,42.64,42.57,42.64,64345.0,37.945,38.0074,37.945,38.0074,64345.0
2015-10-22 15:30:00,42.64,42.65,42.58,42.59,203690.0,38.0074,38.0163,37.9539,37.9628,203690.0
2015-10-22 15:35:00,42.59,42.61,42.57,42.57,116488.0,37.9628,37.9806,37.945,37.945,116488.0
2015-10-22 15:40:00,42.58,42.59,42.53,42.57,184890.0,37.9539,37.9628,37.9093,37.945,184890.0
2015-10-22 15:45:00,42.57,42.61,42.54,42.57,216231.0,37.945,37.9806,37.9183,37.945,216231.0
2015-10-22 15:50:00,42.57,42.58,42.54,42.57,258393.0,37.945,37.9539,37.9183,37.945,258393.0
2015-10-22 15:55:00,42.57,42.64,42.56,42.63,1065139.0,37.945,38.0074,37.9361,37.9985,1065139.0
2015-10-23 09:30:00,43.7,43.78,43.62,43.65,966806.0,38.9522,39.0235,38.8809,38.9077,966806.0
2015-10-23 09:35:00,43.64,43.66,43.56,43.62,624404.0,38.8987,38.9166,38.8274,38.8809,624404.0
2015-10-23 09:40:00,43.62,43.7,43.59,43.69,423049.0,38.8809,38.9522,38.8542,38.9433,423049.0
2015-10-23 09:45:00,43.69,43.74,43.67,43.72,253982.0,38.9433,38.9879,38.9255,38.97,253982.0
2015-10-23 09:50:00,43.73,43.81,43.7,43.78,472898.0,38.979,39.0503,38.9522,39.0235,472898.0
2015-10-23 09:55:00,43.79,43.89,43.78,43.85,227512.0,39.0324,39.1216,39.0235,39.0859,227512.0
2015-10-23 10:00:00,43.86,43.87,43.76,43.81,166777.0,39.0948,39.1038,39.0057,39.0503,166777.0
2015-10-23 10:05:00,43.8,43.82,43.73,43.75,214808.0,39.0414,39.0592,38.979,38.9968,214808.0
2015-10-23 10:10:00,43.75,43.79,43.73,43.78,229070.0,38.9968,39.0324,38.979,39.0235,229070.0
2015-10-23 10:15:00,43.77,43.8,43.71,43.75,127075.0,39.0146,39.0414,38.9611,38.9968,127075.0
2015-10-23 10:20:00,43.75,43.79,43.73,43.75,162492.0,38.9968,39.0324,38.979,38.9968,162492.0
2015-10-23 10:25:00,43.75,43.8,43.71,43.72,133274.0,38.9968,39.0414,38.9611,38.97,133274.0
2015-10-23 10:30:00,43.72,43.78,43.69,43.76,134836.0,38.97,39.0235,38.9433,39.0057,134836.0
2015-10-23 10:35:00,43.76,43.77,43.72,43.73,155714.0,39.0057,39.0146,38.97,38.979,155714.0
2015-10-23 10:40:00,43.73,43.79,43.71,43.73,190456.0,38.979,39.0324,38.9611,38.979,190456.0
2015-10-23 10:45:00,43.73,43.75,43.66,43.66,208365.0,38.979,38.9968,38.9166,38.9166,208365.0
2015-10-23 10:50:00,43.66,43.69,43.64,43.67,91536.0,38.9166,38.9433,38.8987,38.9255,91536.0
2015-10-23 10:55:00,43.67,43.69,43.61,43.68,85867.0,38.9255,38.9433,38.872,38.9344,85867.0
2015-10-23 11:00:00,43.68,43.75,43.66,43.74,109428.0,38.9344,38.9968,38.9166,38.9879,109428.0
2015-10-23 11:05:00,43.73,43.78,43.72,43.78,109506.0,38.979,39.0235,38.97,39.0235,109506.0
2015-10-23 11:10:00,43.78,43.79,43.74,43.75,78883.0,39.0235,39.0324,38.9879,38.9968,78883.0
2015-10-23 11:15:00,43.76,43.77,43.71,43.72,218459.0,39.0057,39.0146,38.9611,38.97,218459.0
2015-10-23 11:20:00,43.72,43.77,43.72,43.74,90107.0,38.97,39.0146,38.97,38.9879,90107.0
2015-10-23 11:25:00,43.73,43.78,43.7,43.75,62163.0,38.979,39.0235,38.9522,38.9968,62163.0
2015-10-23 11:30:00,43.76,43.76,43.72,43.74,152133.0,39.0057,39.0057,38.97,38.9879,152133.0
2015-10-23 11:35:00,43.74,43.75,43.67,43.67,61661.0,38.9879,38.9968,38.9255,38.9255,61661.0
2015-10-23 11:40:00,43.67,43.74,43.67,43.73,59935.0,38.9255,38.9879,38.9255,38.979,59935.0
2015-10-23 11:45:00,43.73,43.74,43.7,43.72,53274.0,38.979,38.9879,38.9522,38.97,53274.0
2015-10-23 11:50:00,43.72,43.72,43.68,43.71,44179.0,38.97,38.97,38.9344,38.9611,44179.0
2015-10-23 11:55:00,43.72,43.73,43.65,43.67,59254.0,38.97,38.979,38.9077,38.9255,59254.0
2015-10-23 12:00:00,43.67,43.73,43.65,43.73,80399.0,38.9255,38.979,38.9077,38.979,80399.0
2015-10-23 12:05:00,43.72,43.72,43.68,43.72,106789.0,38.97,38.97,38.9344,38.97,106789.0
2015-10-23 12:10:00,43.72,43.74,43.69,43.73,106411.0,38.97,38.9879,38.9433,38.979,106411.0
2015-10-23 12:15:00,43.72,43.77,43.7,43.76,93064.0,38.97,39.0146,38.9522,39.0057,93064.0
2015-10-23 12:20:00,43.77,43.8,43.76,43.77,73504.0,39.0146,39.0414,39.0057,39.0146,73504.0
2015-10-23 12:25:00,43.77,43.82,43.77,43.81,110644.0,39.0146,39.0592,39.0146,39.0503,110644.0
2015-10-23 12:30:00,43.81,43.82,43.79,43.79,43022.0,39.0503,39.0592,39.0324,39.0324,43022.0
2015-10-23 12:35:00,43.79,43.8,43.77,43.79,41591.0,39.0324,39.0414,39.0146,39.0324,41591.0
2015-10-23 12:40:00,43.79,43.79,43.76,43.76,75754.0,39.0324,39.0324,39.0057,39.0057,75754.0
2015-10-23 12:45:00,43.77,43.8,43.73,43.77,48982.0,39.0146,39.0414,38.979,39.0146,48982.0
2015-10-23 12:50:00,43.77,43.79,43.75,43.75,32788.0,39.0146,39.0324,38.9968,38.9968,32788.0
2015-10-23 12:55:00,43.75,43.8,43.75,43.79,32047.0,38.9968,39.0414,38.9968,39.0324,32047.0
2015-10-23 13:00:00,43.79,43.79,43.73,43.75,39772.0,39.0324,39.0324,38.979,38.9968,39772.0
2015-10-23 13:05:00,43.75,43.77,43.71,43.76,50231.0,38.9968,39.0146,38.9611,39.0057,50231.0
2015-10-23 13:10:00,43.75,43.78,43.74,43.77,26437.0,38.9968,39.0235,38.9879,39.0146,26437.0
2015-10-23 13:15:00,43.77,43.8,43.77,43.8,82483.0,39.0146,39.0414,39.0146,39.0414,82483.0
2015-10-23 13:20:00,43.79,43.82,43.77,43.81,207469.0,39.0324,39.0592,39.0146,39.0503,207469.0
2015-10-23 13:25:00,43.8,43.84,43.8,43.82,108962.0,39.0414,39.077,39.0414,39.0592,108962.0
2015-10-23 13:30:00,43.82,43.85,43.81,43.84,98309.0,39.0592,39.0859,39.0503,39.077,98309.0
2015-10-23 13:35:00,43.85,43.88,43.85,43.86,195957.0,39.0859,39.1127,39.0859,39.0948,195957.0
2015-10-23 13:40:00,43.86,43.88,43.85,43.87,132324.0,39.0948,39.1127,39.0859,39.1038,132324.0
2015-10-23 13:45:00,43.87,43.89,43.84,43.88,93894.0,39.1038,39.1216,39.077,39.1127,93894.0
2015-10-23 13:50:00,43.89,43.91,43.87,43.9,76411.0,39.1216,39.1394,39.1038,39.1305,76411.0
2015-10-23 13:55:00,43.89,43.91,43.86,43.88,129802.0,39.1216,39.1394,39.0948,39.1127,129802.0
2015-10-23 14:00:00,43.88,43.89,43.85,43.89,77907.0,39.1127,39.1216,39.0859,39.1216,77907.0
2015-10-23 14:05:00,43.89,43.9,43.87,43.88,54237.0,39.1216,39.1305,39.1038,39.1127,54237.0
2015-10-23 14:10:00,43.88,43.89,43.84,43.84,41813.0,39.1127,39.1216,39.077,39.077,41813.0
2015-10-23 14:15:00,43.84,43.9,43.84,43.89,78998.0,39.077,39.1305,39.077,39.1216,78998.0
2015-10-23 14:20:00,43.9,43.93,43.89,43.92,61797.0,39.1305,39.1572,39.1216,39.1483,61797.0
2015-10-23 14:25:00,43.93,43.94,43.9,43.91,72041.0,39.1572,39.1661,39.1305,39.1394,72041.0
2015-10-23 14:30:00,43.91,43.93,43.9,43.91,64989.0,39.1394,39.1572,39.1305,39.1394,64989.0
2015-10-23 14:35:00,43.91,43.95,43.91,43.95,74549.0,39.1394,39.1751,39.1394,39.1751,74549.0
2015-10-23 14:40:00,43.95,43.96,43.93,43.95,121451.0,39.1751,39.184,39.1572,39.1751,121451.0
2015-10-23 14:45:00,43.94,43.99,43.94,43.99,119027.0,39.1661,39.2107,39.1661,39.2107,119027.0
2015-10-23 14:50:00,44.0,44.0,43.97,43.97,91275.0,39.2196,39.2196,39.1929,39.1929,91275.0
2015-10-23 14:55:00,43.98,43.98,43.93,43.93,122893.0,39.2018,39.2018,39.1572,39.1572,122893.0
2015-10-23 15:00:00,43.93,43.99,43.92,43.97,56315.0,39.1572,39.2107,39.1483,39.1929,56315.0
2015-10-23 15:05:00,43.97,43.97,43.9,43.94,60378.0,39.1929,39.1929,39.1305,39.1661,60378.0
2015-10-23 15:10:00,43.94,43.97,43.91,43.91,175914.0,39.1661,39.1929,39.1394,39.1394,175914.0
2015-10-23 15:15:00,43.91,43.93,43.89,43.9,188312.0,39.1394,39.1572,39.1216,39.1305,188312.0
2015-10-23 15:20:00,43.9,43.91,43.87,43.88,232514.0,39.1305,39.1394,39.1038,39.1127,232514.0
2015-10-23 15:25:00,43.88,43.88,43.82,43.83,103467.0,39.1127,39.1127,39.0592,39.0681,103467.0
2015-10-23 15:30:00,43.83,43.88,43.83,43.86,148526.0,39.0681,39.1127,39.0681,39.0948,148526.0
2015-10-23 15:35:00,43.86,43.9,43.83,43.87,1262622.0,39.0948,39.1305,39.0681,39.1038,1262622.0
2015-10-23 15:40:00,43.86,43.87,43.83,43.84,574487.0,39.0948,39.1038,39.0681,39.077,574487.0
2015-10-23 15:45:00,43.84,43.93,43.84,43.9,1213160.0,39.077,39.1572,39.077,39.1305,1213160.0
2015-10-23 15:50:00,43.89,43.9,43.85,43.86,504411.0,39.1216,39.1305,39.0859,39.0948,504411.0
2015-10-23 15:55:00,43.86,43.87,43.8,43.81,1129235.0,39.0948,39.1038,39.0414,39.0503,1129235.0
2015-10-26 09:30:00,43.79,43.79,43.65,43.71,366866.0,39.0324,39.0324,38.9077,38.9611,366866.0
2015-10-26 09:35:00,43.71,43.73,43.69,43.71,101176.0,38.9611,38.979,38.9433,38.9611,101176.0
2015-10-26 09:40:00,43.71,43.72,43.62,43.64,99006.0,38.9611,38.97,38.8809,38.8987,99006.0
2015-10-26 09:45:00,43.65,43.68,43.58,43.58,79924.0,38.9077,38.9344,38.8453,38.8453,79924.0
2015-10-26 09:50:00,43.58,43.62,43.57,43.62,102062.0,38.8453,38.8809,38.8363,38.8809,102062.0
2015-10-26 09:55:00,43.62,43.66,43.59,43.6,96309.0,38.8809,38.9166,38.8542,38.8631,96309.0
2015-10-26 10:00:00,43.6,43.62,43.54,43.58,174754.0,38.8631,38.8809,38.8096,38.8453,174754.0
2015-10-26 10:05:00,43.58,43.61,43.56,43.58,120596.0,38.8453,38.872,38.8274,38.8453,120596.0
2015-10-26 10:10:00,43.57,43.59,43.5,43.51,105704.0,38.8363,38.8542,38.774,38.7829,105704.0
2015-10-26 10:15:00,43.5,43.55,43.5,43.54,53234.0,38.774,38.8185,38.774,38.8096,53234.0
2015-10-26 10:20:00,43.53,43.57,43.51,43.51,74520.0,38.8007,38.8363,38.7829,38.7829,74520.0
2015-10-26 10:25:00,43.52,43.61,43.52,43.57,114346.0,38.7918,38.872,38.7918,38.8363,114346.0
2015-10-26 10:30:00,43.57,43.61,43.55,43.58,90747.0,38.8363,38.872,38.8185,38.8453,90747.0
2015-10-26 10:35:00,43.58,43.61,43.57,43.59,60386.0,38.8453,38.872,38.8363,38.8542,60386.0
2015-10-26 10:40:00,43.59,43.64,43.59,43.62,70742.0,38.8542,38.8987,38.8542,38.8809,70742.0
2015-10-26 10:45:00,43.62,43.66,43.61,43.63,89704.0,38.8809,38.9166,38.872,38.8898,89704.0
2015-10-26 10:50:00,43.63,43.68,43.62,43.68,84474.0,38.8898,38.9344,38.8809,38.9344,84474.0
2015-10-26 10:55:00,43.69,43.7,43.65,43.68,71168.0,38.9433,38.9522,38.9077,38.9344,71168.0
2015-10-26 11:00:00,43.68,43.69,43.65,43.69,49855.0,38.9344,38.9433,38.9077,38.9433,49855.0
2015-10-26 11:05:00,43.68,43.69,43.63,43.67,49565.0,38.9344,38.9433,38.8898,38.9255,49565.0
2015-10-26 11:10:00,43.67,43.69,43.64,43.65,79480.0,38.9255,38.9433,38.8987,38.9077,79480.0
2015-10-26 11:15:00,43.65,43.65,43.6,43.61,39199.0,38.9077,38.9077,38.8631,38.872,39199.0
2015-10-26 11:20:00,43.61,43.62,43.59,43.62,31190.0,38.872,38.8809,38.8542,38.8809,31190.0
2015-10-26 11:25:00,43.61,43.63,43.6,43.61,89329.0,38.872,38.8898,38.8631,38.872,89329.0
2015-10-26 11:30:00,43.62,43.66,43.61,43.64,39925.0,38.8809,38.9166,38.872,38.8987,39925.0
2015-10-26 11:35:00,43.65,43.67,43.63,43.63,122425.0,38.9077,38.9255,38.8898,38.8898,122425.0
2015-10-26 11:40:00,43.63,43.64,43.6,43.63,80571.0,38.8898,38.8987,38.8631,38.8898,80571.0
2015-10-26 11:45:00,43.63,43.64,43.59,43.59,24413.0,38.8898,38.8987,38.8542,38.8542,24413.0
2015-10-26 11:50:00,43.59,43.62,43.58,43.6,68044.0,38.8542,38.8809,38.8453,38.8631,68044.0
2015-10-26 11:55:00,43.61,43.62,43.59,43.59,37451.0,38.872,38.8809,38.8542,38.8542,37451.0
2015-10-26 12:00:00,43.59,43.62,43.57,43.58,91031.0,38.8542,38.8809,38.8363,38.8453,91031.0
2015-10-26 12:05:00,43.58,43.59,43.54,43.57,54790.0,38.8453,38.8542,38.8096,38.8363,54790.0
2015-10-26 12:10:00,43.56,43.6,43.56,43.58,45597.0,38.8274,38.8631,38.8274,38.8453,45597.0
2015-10-26 12:15:00,43.59,43.61,43.58,43.6,19436.0,38.8542,38.872,38.8453,38.8631,19436.0
2015-10-26 12:20:00,43.6,43.62,43.59,43.61,12081.0,38.8631,38.8809,38.8542,38.872,12081.0
2015-10-26 12:25:00,43.62,43.64,43.61,43.64,14042.0,38.8809,38.8987,38.872,38.8987,14042.0
2015-10-26 12:30:00,43.64,43.64,43.6,43.62,29243.0,38.8987,38.8987,38.8631,38.8809,29243.0
2015-10-26 12:35:00,43.62,43.64,43.61,43.63,44793.0,38.8809,38.8987,38.872,38.8898,44793.0
2015-10-26 12:40:00,43.64,43.69,43.63,43.68,37464.0,38.8987,38.9433,38.8898,38.9344,37464.0
2015-10-26 12:45:00,43.68,43.71,43.66,43.71,114947.0,38.9344,38.9611,38.9166,38.9611,114947.0
2015-10-26 12:50:00,43.71,43.73,43.68,43.7,79566.0,38.9611,38.979,38.9344,38.9522,79566.0
2015-10-26 12:55:00,43.69,43.7,43.66,43.67,48873.0,38.9433,38.9522,38.9166,38.9255,48873.0
2015-10-26 13:00:00,43.66,43.68,43.64,43.65,119928.0,38.9166,38.9344,38.8987,38.9077,119928.0
2015-10-26 13:05:00,43.65,43.68,43.63,43.66,268855.0,38.9077,38.9344,38.8898,38.9166,268855.0
2015-10-26 13:10:00,43.66,43.67,43.64,43.66,30692.0,38.9166,38.9255,38.8987,38.9166,30692.0
2015-10-26 13:15:00,43.67,43.69,43.65,43.69,41758.0,38.9255,38.9433,38.9077,38.9433,41758.0
2015-10-26 13:20:00,43.69,43.7,43.67,43.7,39408.0,38.9433,38.9522,38.9255,38.9522,39408.0
2015-10-26 13:25:00,43.7,43.71,43.68,43.69,20659.0,38.9522,38.9611,38.9344,38.9433,20659.0
2015-10-26 13:30:00,43.69,43.7,43.67,43.68,66988.0,38.9433,38.9522,38.9255,38.9344,66988.0
2015-10-26 13:35:00,43.68,43.69,43.66,43.68,32416.0,38.9344,38.9433,38.9166,38.9344,32416.0
2015-10-26 13:40:00,43.68,43.68,43.65,43.66,44131.0,38.9344,38.9344,38.9077,38.9166,44131.0
2015-10-26 13:45:00,43.66,43.67,43.62,43.63,17240.0,38.9166,38.9255,38.8809,38.8898,17240.0
2015-10-26 13:50:00,43.63,43.63,43.59,43.59,39601.0,38.8898,38.8898,38.8542,38.8542,39601.0
2015-10-26 13:55:00,43.59,43.62,43.58,43.59,72313.0,38.8542,38.8809,38.8453,38.8542,72313.0
2015-10-26 14:00:00,43.6,43.62,43.59,43.61,166512.0,38.8631,38.8809,38.8542,38.872,166512.0
2015-10-26 14:05:00,43.61,43.65,43.6,43.65,50312.0,38.872,38.9077,38.8631,38.9077,50312.0
2015-10-26 14:10:00,43.65,43.65,43.6,43.6,101340.0,38.9077,38.9077,38.8631,38.8631,101340.0
2015-10-26 14:15:00,43.61,43.61,43.59,43.59,97080.0,38.872,38.872,38.8542,38.8542,97080.0
2015-10-26 14:20:00,43.59,43.61,43.57,43.61,120428.0,38.8542,38.872,38.8363,38.872,120428.0
2015-10-26 14:25:00,43.6,43.62,43.57,43.59,95442.0,38.8631,38.8809,38.8363,38.8542,95442.0
2015-10-26 14:30:00,43.59,43.61,43.58,43.6,49394.0,38.8542,38.872,38.8453,38.8631,49394.0
2015-10-26 14:35:00,43.6,43.61,43.59,43.6,56922.0,38.8631,38.872,38.8542,38.8631,56922.0
2015-10-26 14:40:00,43.6,43.62,43.59,43.61,62936.0,38.8631,38.8809,38.8542,38.872,62936.0
2015-10-26 14:45:00,43.62,43.67,43.61,43.66,164645.0,38.8809,38.9255,38.872,38.9166,164645.0
2015-10-26 14:50:00,43.66,43.68,43.65,43.66,73364.0,38.9166,38.9344,38.9077,38.9166,73364.0
2015-10-26 14:55:00,43.66,43.67,43.64,43.66,55150.0,38.9166,38.9255,38.8987,38.9166,55150.0
2015-10-26 15:00:00,43.66,43.67,43.63,43.66,70140.0,38.9166,38.9255,38.8898,38.9166,70140.0
2015-10-26 15:05:00,43.65,43.66,43.64,43.66,54902.0,38.9077,38.9166,38.8987,38.9166,54902.0
2015-10-26 15:10:00,43.67,43.68,43.62,43.63,64482.0,38.9255,38.9344,38.8809,38.8898,64482.0
2015-10-26 15:15:00,43.63,43.67,43.61,43.66,47296.0,38.8898,38.9255,38.872,38.9166,47296.0
2015-10-26 15:20:00,43.67,43.68,43.65,43.66,39296.0,38.9255,38.9344,38.9077,38.9166,39296.0
2015-10-26 15:25:00,43.67,43.68,43.64,43.67,76594.0,38.9255,38.9344,38.8987,38.9255,76594.0
2015-10-26 15:30:00,43.68,43.7,43.66,43.66,123709.0,38.9344,38.9522,38.9166,38.9166,123709.0
2015-10-26 15:35:00,43.66,43.67,43.64,43.66,238109.0,38.9166,38.9255,38.8987,38.9166,238109.0
2015-10-26 15:40:00,43.66,43.66,43.63,43.65,194833.0,38.9166,38.9166,38.8898,38.9077,194833.0
2015-10-26 15:45:00,43.65,43.66,43.62,43.62,253440.0,38.9077,38.9166,38.8809,38.8809,253440.0
2015-10-26 15:50:00,43.62,43.67,43.61,43.67,254347.0,38.8809,38.9255,38.872,38.9255,254347.0
2015-10-26 15:55:00,43.67,43.68,43.65,43.65,574440.0,38.9255,38.9344,38.9077,38.9077,574440.0
2015-10-27 09:30:00,43.56,43.6,43.48,43.49,281745.0,38.8274,38.8631,38.7561,38.765,281745.0
2015-10-27 09:35:00,43.49,43.55,43.49,43.53,203741.0,38.765,38.8185,38.765,38.8007,203741.0
2015-10-27 09:40:00,43.53,43.61,43.53,43.58,92728.0,38.8007,38.872,38.8007,38.8453,92728.0
2015-10-27 09:45:00,43.58,43.64,43.58,43.6,168329.0,38.8453,38.8987,38.8453,38.8631,168329.0
2015-10-27 09:50:00,43.6,43.63,43.59,43.62,61787.0,38.8631,38.8898,38.8542,38.8809,61787.0
2015-10-27 09:55:00,43.62,43.62,43.58,43.62,89238.0,38.8809,38.8809,38.8453,38.8809,89238.0
2015-10-27 10:00:00,43.61,43.61,43.56,43.57,85846.0,38.872,38.872,38.8274,38.8363,85846.0
2015-10-27 10:05:00,43.58,43.59,43.56,43.58,54833.0,38.8453,38.8542,38.8274,38.8453,54833.0
2015-10-27 10:10:00,43.58,43.58,43.52,43.52,59799.0,38.8453,38.8453,38.7918,38.7918,59799.0
2015-10-27 10:15:00,43.51,43.52,43.47,43.48,36191.0,38.7829,38.7918,38.7472,38.7561,36191.0
2015-10-27 10:20:00,43.48,43.48,43.45,43.48,53427.0,38.7561,38.7561,38.7294,38.7561,53427.0
2015-10-27 10:25:00,43.48,43.51,43.47,43.51,42630.0,38.7561,38.7829,38.7472,38.7829,42630.0
2015-10-27 10:30:00,43.5,43.51,43.46,43.47,63129.0,38.774,38.7829,38.7383,38.7472,63129.0
2015-10-27 10:35:00,43.48,43.53,43.48,43.53,26652.0,38.7561,38.8007,38.7561,38.8007,26652.0
2015-10-27 10:40:00,43.52,43.58,43.5,43.58,26855.0,38.7918,38.8453,38.774,38.8453,26855.0
2015-10-27 10:45:00,43.57,43.58,43.54,43.57,42836.0,38.8363,38.8453,38.8096,38.8363,42836.0
2015-10-27 10:50:00,43.57,43.58,43.54,43.55,23828.0,38.8363,38.8453,38.8096,38.8185,23828.0
2015-10-27 10:55:00,43.54,43.56,43.53,43.55,65233.0,38.8096,38.8274,38.8007,38.8185,65233.0
2015-10-27 11:00:00,43.56,43.66,43.55,43.66,103176.0,38.8274,38.9166,38.8185,38.9166,103176.0
2015-10-27 11:05:00,43.66,43.68,43.63,43.63,186618.0,38.9166,38.9344,38.8898,38.8898,186618.0
2015-10-27 11:10:00,43.63,43.63,43.6,43.61,29209.0,38.8898,38.8898,38.8631,38.872,29209.0
2015-10-27 11:15:00,43.61,43.62,43.59,43.6,47686.0,38.872,38.8809,38.8542,38.8631,47686.0
2015-10-27 11:20:00,43.6,43.61,43.56,43.59,20461.0,38.8631,38.872,38.8274,38.8542,20461.0
2015-10-27 11:25:00,43.59,43.61,43.57,43.58,38070.0,38.8542,38.872,38.8363,38.8453,38070.0
2015-10-27 11:30:00,43.59,43.6,43.56,43.57,102734.0,38.8542,38.8631,38.8274,38.8363,102734.0
2015-10-27 11:35:00,43.56,43.57,43.55,43.55,72834.0,38.8274,38.8363,38.8185,38.8185,72834.0
2015-10-27 11:40:00,43.55,43.6,43.54,43.58,43520.0,38.8185,38.8631,38.8096,38.8453,43520.0
2015-10-27 11:45:00,43.58,43.62,43.56,43.62,51419.0,38.8453,38.8809,38.8274,38.8809,51419.0
2015-10-27 11:50:00,43.61,43.62,43.54,43.54,79384.0,38.872,38.8809,38.8096,38.8096,79384.0
2015-10-27 11:55:00,43.54,43.56,43.51,43.54,100066.0,38.8096,38.8274,38.7829,38.8096,100066.0
2015-10-27 12:00:00,43.54,43.57,43.53,43.53,36857.0,38.8096,38.8363,38.8007,38.8007,36857.0
2015-10-27 12:05:00,43.53,43.53,43.5,43.51,30867.0,38.8007,38.8007,38.774,38.7829,30867.0
2015-10-27 12:10:00,43.51,43.51,43.47,43.48,46143.0,38.7829,38.7829,38.7472,38.7561,46143.0
2015-10-27 12:15:00,43.48,43.49,43.46,43.49,79412.0,38.7561,38.765,38.7383,38.765,79412.0
2015-10-27 12:20:00,43.48,43.51,43.48,43.51,36776.0,38.7561,38.7829,38.7561,38.7829,36776.0
2015-10-27 12:25:00,43.52,43.52,43.48,43.48,25829.0,38.7918,38.7918,38.7561,38.7561,25829.0
2015-10-27 12:30:00,43.49,43.51,43.48,43.48,31067.0,38.765,38.7829,38.7561,38.7561,31067.0
2015-10-27 12:35:00,43.48,43.51,43.48,43.51,43790.0,38.7561,38.7829,38.7561,38.7829,43790.0
2015-10-27 12:40:00,43.5,43.54,43.5,43.54,38742.0,38.774,38.8096,38.774,38.8096,38742.0
2015-10-27 12:45:00,43.53,43.55,43.52,43.55,30600.0,38.8007,38.8185,38.7918,38.8185,30600.0
2015-10-27 12:50:00,43.55,43.55,43.51,43.52,33658.0,38.8185,38.8185,38.7829,38.7918,33658.0
2015-10-27 12:55:00,43.51,43.52,43.49,43.5,61903.0,38.7829,38.7918,38.765,38.774,61903.0
2015-10-27 13:00:00,43.49,43.49,43.45,43.46,52323.0,38.765,38.765,38.7294,38.7383,52323.0
2015-10-27 13:05:00,43.46,43.46,43.44,43.46,20760.0,38.7383,38.7383,38.7205,38.7383,20760.0
2015-10-27 13:10:00,43.46,43.49,43.46,43.48,27541.0,38.7383,38.765,38.7383,38.7561,27541.0
2015-10-27 13:15:00,43.49,43.51,43.47,43.48,57345.0,38.765,38.7829,38.7472,38.7561,57345.0
2015-10-27 13:20:00,43.48,43.49,43.45,43.46,18582.0,38.7561,38.765,38.7294,38.7383,18582.0
2015-10-27 13:25:00,43.45,43.46,43.43,43.45,40797.0,38.7294,38.7383,38.7116,38.7294,40797.0
2015-10-27 13:30:00,43.45,43.49,43.44,43.48,39738.0,38.7294,38.765,38.7205,38.7561,39738.0
2015-10-27 13:35:00,43.48,43.48,43.46,43.48,19265.0,38.7561,38.7561,38.7383,38.7561,19265.0
2015-10-27 13:40:00,43.48,43.48,43.45,43.47,57427.0,38.7561,38.7561,38.7294,38.7472,57427.0
2015-10-27 13:45:00,43.47,43.48,43.43,43.43,54634.0,38.7472,38.7561,38.7116,38.7116,54634.0
2015-10-27 13:50:00,43.44,43.44,43.36,43.37,33504.0,38.7205,38.7205,38.6492,38.6581,33504.0
2015-10-27 13:55:00,43.37,43.4,43.36,43.38,29754.0,38.6581,38.6848,38.6492,38.667,29754.0
2015-10-27 14:00:00,43.39,43.45,43.39,43.43,41744.0,38.6759,38.7294,38.6759,38.7116,41744.0
2015-10-27 14:05:00,43.42,43.44,43.41,43.41,128226.0,38.7026,38.7205,38.6937,38.6937,128226.0
2015-10-27 14:10:00,43.41,43.43,43.39,43.41,29424.0,38.6937,38.7116,38.6759,38.6937,29424.0
2015-10-27 14:15:00,43.4,43.43,43.38,43.39,54666.0,38.6848,38.7116,38.667,38.6759,54666.0
2015-10-27 14:20:00,43.39,43.42,43.37,43.41,20453.0,38.6759,38.7026,38.6581,38.6937,20453.0
2015-10-27 14:25:00,43.4,43.45,43.4,43.44,263314.0,38.6848,38.7294,38.6848,38.7205,263314.0
2015-10-27 14:30:00,43.43,43.43,43.41,43.42,36889.0,38.7116,38.7116,38.6937,38.7026,36889.0
2015-10-27 14:35:00,43.41,43.46,43.4,43.44,53940.0,38.6937,38.7383,38.6848,38.7205,53940.0
2015-10-27 14:40:00,43.44,43.44,43.4,43.4,66881.0,38.7205,38.7205,38.6848,38.6848,66881.0
2015-10-27 14:45:00,43.39,43.4,43.37,43.39,91490.0,38.6759,38.6848,38.6581,38.6759,91490.0
2015-10-27 14:50:00,43.39,43.4,43.38,43.39,55758.0,38.6759,38.6848,38.667,38.6759,55758.0
2015-10-27 14:55:00,43.39,43.41,43.38,43.39,39413.0,38.6759,38.6937,38.667,38.6759,39413.0
2015-10-27 15:00:00,43.38,43.42,43.37,43.41,42827.0,38.667,38.7026,38.6581,38.6937,42827.0
2015-10-27 15:05:00,43.41,43.43,43.4,43.42,26959.0,38.6937,38.7116,38.6848,38.7026,26959.0
2015-10-27 15:10:00,43.41,43.45,43.41,43.44,16501.0,38.6937,38.7294,38.6937,38.7205,16501.0
2015-10-27 15:15:00,43.44,43.45,43.4,43.4,111669.0,38.7205,38.7294,38.6848,38.6848,111669.0
2015-10-27 15:20:00,43.4,43.46,43.39,43.44,205897.0,38.6848,38.7383,38.6759,38.7205,205897.0
2015-10-27 15:25:00,43.43,43.47,43.43,43.46,788595.0,38.7116,38.7472,38.7116,38.7383,788595.0
2015-10-27 15:30:00,43.45,43.48,43.42,43.43,166814.0,38.7294,38.7561,38.7026,38.7116,166814.0
2015-10-27 15:35:00,43.44,43.44,43.37,43.37,168873.0,38.7205,38.7205,38.6581,38.6581,168873.0
2015-10-27 15:40:00,43.38,43.43,43.38,43.41,121297.0,38.667,38.7116,38.667,38.6937,121297.0
2015-10-27 15:45:00,43.41,43.42,43.38,43.41,152703.0,38.6937,38.7026,38.667,38.6937,152703.0
2015-10-27 15:50:00,43.4,43.4,43.37,43.4,225986.0,38.6848,38.6848,38.6581,38.6848,225986.0
2015-10-27 15:55:00,43.4,43.43,43.38,43.43,774618.0,38.6848,38.7116,38.667,38.7116,774618.0
2015-10-28 09:30:00,43.61,43.66,43.52,43.59,270019.0,38.872,38.9166,38.7918,38.8542,270019.0
2015-10-28 09:35:00,43.6,43.67,43.6,43.64,109470.0,38.8631,38.9255,38.8631,38.8987,109470.0
2015-10-28 09:40:00,43.64,43.72,43.62,43.7,156271.0,38.8987,38.97,38.8809,38.9522,156271.0
2015-10-28 09:45:00,43.7,43.71,43.64,43.67,163407.0,38.9522,38.9611,38.8987,38.9255,163407.0
2015-10-28 09:50:00,43.68,43.71,43.65,43.66,126192.0,38.9344,38.9611,38.9077,38.9166,126192.0
2015-10-28 09:55:00,43.66,43.71,43.65,43.7,84913.0,38.9166,38.9611,38.9077,38.9522,84913.0
2015-10-28 10:00:00,43.71,43.73,43.63,43.64,128466.0,38.9611,38.979,38.8898,38.8987,128466.0
2015-10-28 10:05:00,43.63,43.68,43.62,43.68,112724.0,38.8898,38.9344,38.8809,38.9344,112724.0
2015-10-28 10:10:00,43.67,43.69,43.63,43.64,43727.0,38.9255,38.9433,38.8898,38.8987,43727.0
2015-10-28 10:15:00,43.63,43.64,43.57,43.58,166562.0,38.8898,38.8987,38.8363,38.8453,166562.0
2015-10-28 10:20:00,43.58,43.6,43.55,43.57,44041.0,38.8453,38.8631,38.8185,38.8363,44041.0
2015-10-28 10:25:00,43.57,43.62,43.54,43.6,44547.0,38.8363,38.8809,38.8096,38.8631,44547.0
2015-10-28 10:30:00,43.6,43.64,43.6,43.62,37202.0,38.8631,38.8987,38.8631,38.8809,37202.0
2015-10-28 10:35:00,43.62,43.67,43.62,43.65,88056.0,38.8809,38.9255,38.8809,38.9077,88056.0
2015-10-28 10:40:00,43.66,43.69,43.65,43.67,98402.0,38.9166,38.9433,38.9077,38.9255,98402.0
2015-10-28 10:45:00,43.68,43.69,43.65,43.68,71990.0,38.9344,38.9433,38.9077,38.9344,71990.0
2015-10-28 10:50:00,43.68,43.7,43.66,43.68,130167.0,38.9344,38.9522,38.9166,38.9344,130167.0
2015-10-28 10:55:00,43.68,43.72,43.68,43.71,96583.0,38.9344,38.97,38.9344,38.9611,96583.0
2015-10-28 11:00:00,43.72,43.74,43.69,43.72,1758772.0,38.97,38.9879,38.9433,38.97,1758772.0
2015-10-28 11:05:00,43.72,43.74,43.71,43.73,455604.0,38.97,38.9879,38.9611,38.979,455604.0
2015-10-28 11:10:00,43.73,43.77,43.73,43.76,188022.0,38.979,39.0146,38.979,39.0057,188022.0
2015-10-28 11:15:00,43.77,43.78,43.76,43.77,90142.0,39.0146,39.0235,39.0057,39.0146,90142.0
2015-10-28 11:20:00,43.78,43.78,43.75,43.76,28170.0,39.0235,39.0235,38.9968,39.0057,28170.0
2015-10-28 11:25:00,43.76,43.79,43.75,43.76,83447.0,39.0057,39.0324,38.9968,39.0057,83447.0
2015-10-28 11:30:00,43.77,43.78,43.76,43.77,65839.0,39.0146,39.0235,39.0057,39.0146,65839.0
2015-10-28 11:35:00,43.77,43.8,43.76,43.79,45838.0,39.0146,39.0414,39.0057,39.0324,45838.0
2015-10-28 11:40:00,43.79,43.8,43.78,43.79,32675.0,39.0324,39.0414,39.0235,39.0324,32675.0
2015-10-28 11:45:00,43.79,43.8,43.77,43.79,75022.0,39.0324,39.0414,39.0146,39.0324,75022.0
2015-10-28 11:50:00,43.79,43.81,43.79,43.8,94986.0,39.0324,39.0503,39.0324,39.0414,94986.0
2015-10-28 11:55:00,43.8,43.85,43.79,43.84,100136.0,39.0414,39.0859,39.0324,39.077,100136.0
2015-10-28 12:00:00,43.84,43.85,43.83,43.85,30755.0,39.077,39.0859,39.0681,39.0859,30755.0
2015-10-28 12:05:00,43.86,43.86,43.83,43.83,36492.0,39.0948,39.0948,39.0681,39.0681,36492.0
2015-10-28 12:10:00,43.83,43.85,43.82,43.85,44002.0,39.0681,39.0859,39.0592,39.0859,44002.0
2015-10-28 12:15:00,43.85,43.86,43.83,43.83,10521.0,39.0859,39.0948,39.0681,39.0681,10521.0
2015-10-28 12:20:00,43.83,43.86,43.83,43.86,67668.0,39.0681,39.0948,39.0681,39.0948,67668.0
2015-10-28 12:25:00,43.86,43.87,43.85,43.86,34144.0,39.0948,39.1038,39.0859,39.0948,34144.0
2015-10-28 12:30:00,43.85,43.86,43.82,43.83,110852.0,39.0859,39.0948,39.0592,39.0681,110852.0
2015-10-28 12:35:00,43.83,43.83,43.79,43.8,182990.0,39.0681,39.0681,39.0324,39.0414,182990.0
2015-10-28 12:40:00,43.8,43.81,43.78,43.78,98817.0,39.0414,39.0503,39.0235,39.0235,98817.0
2015-10-28 12:45:00,43.78,43.8,43.77,43.77,48148.0,39.0235,39.0414,39.0146,39.0146,48148.0
2015-10-28 12:50:00,43.77,43.82,43.77,43.81,123679.0,39.0146,39.0592,39.0146,39.0503,123679.0
2015-10-28 12:55:00,43.81,43.83,43.8,43.81,80350.0,39.0503,39.0681,39.0414,39.0503,80350.0
2015-10-28 13:00:00,43.81,43.82,43.8,43.81,217475.0,39.0503,39.0592,39.0414,39.0503,217475.0
2015-10-28 13:05:00,43.81,43.81,43.77,43.8,61990.0,39.0503,39.0503,39.0146,39.0414,61990.0
2015-10-28 13:10:00,43.8,43.8,43.77,43.8,57164.0,39.0414,39.0414,39.0146,39.0414,57164.0
2015-10-28 13:15:00,43.79,43.81,43.78,43.8,52528.0,39.0324,39.0503,39.0235,39.0414,52528.0
2015-10-28 13:20:00,43.8,43.81,43.79,43.8,49852.0,39.0414,39.0503,39.0324,39.0414,49852.0
2015-10-28 13:25:00,43.8,43.83,43.8,43.81,70088.0,39.0414,39.0681,39.0414,39.0503,70088.0
2015-10-28 13:30:00,43.81,43.84,43.79,43.84,85608.0,39.0503,39.077,39.0324,39.077,85608.0
2015-10-28 13:35:00,43.84,43.85,43.8,43.84,53669.0,39.077,39.0859,39.0414,39.077,53669.0
2015-10-28 13:40:00,43.84,43.87,43.84,43.85,52914.0,39.077,39.1038,39.077,39.0859,52914.0
2015-10-28 13:45:00,43.85,43.88,43.84,43.86,57174.0,39.0859,39.1127,39.077,39.0948,57174.0
2015-10-28 13:50:00,43.86,43.87,43.85,43.86,82857.0,39.0948,39.1038,39.0859,39.0948,82857.0
2015-10-28 13:55:00,43.86,43.93,43.86,43.92,250432.0,39.0948,39.1572,39.0948,39.1483,250432.0
2015-10-28 14:00:00,43.92,43.93,43.6,43.66,1224446.0,39.1483,39.1572,38.8631,38.9166,1224446.0
2015-10-28 14:05:00,43.67,43.7,43.61,43.69,251232.0,38.9255,38.9522,38.872,38.9433,251232.0
2015-10-28 14:10:00,43.68,43.69,43.48,43.52,751766.0,38.9344,38.9433,38.7561,38.7918,751766.0
2015-10-28 14:15:00,43.53,43.57,43.47,43.55,218289.0,38.8007,38.8363,38.7472,38.8185,218289.0
2015-10-28 14:20:00,43.54,43.63,43.53,43.61,243234.0,38.8096,38.8898,38.8007,38.872,243234.0
2015-10-28 14:25:00,43.61,43.67,43.59,43.62,155514.0,38.872,38.9255,38.8542,38.8809,155514.0
2015-10-28 14:30:00,43.62,43.62,43.5,43.53,161554.0,38.8809,38.8809,38.774,38.8007,161554.0
2015-10-28 14:35:00,43.52,43.6,43.5,43.57,168717.0,38.7918,38.8631,38.774,38.8363,168717.0
2015-10-28 14:40:00,43.58,43.61,43.54,43.56,159182.0,38.8453,38.872,38.8096,38.8274,159182.0
2015-10-28 14:45:00,43.56,43.65,43.55,43.61,98779.0,38.8274,38.9077,38.8185,38.872,98779.0
2015-10-28 14:50:00,43.61,43.7,43.59,43.67,230524.0,38.872,38.9522,38.8542,38.9255,230524.0
2015-10-28 14:55:00,43.67,43.68,43.63,43.67,114023.0,38.9255,38.9344,38.8898,38.9255,114023.0
2015-10-28 15:00:00,43.68,43.74,43.65,43.73,170300.0,38.9344,38.9879,38.9077,38.979,170300.0
2015-10-28 15:05:00,43.74,43.82,43.74,43.78,219856.0,38.9879,39.0592,38.9879,39.0235,219856.0
2015-10-28 15:10:00,43.77,43.8,43.76,43.8,141576.0,39.0146,39.0414,39.0057,39.0414,141576.0
2015-10-28 15:15:00,43.8,43.82,43.79,43.79,234681.0,39.0414,39.0592,39.0324,39.0324,234681.0
2015-10-28 15:20:00,43.79,43.8,43.76,43.8,64792.0,39.0324,39.0414,39.0057,39.0414,64792.0
2015-10-28 15:25:00,43.81,43.89,43.79,43.87,107274.0,39.0503,39.1216,39.0324,39.1038,107274.0
2015-10-28 15:30:00,43.88,43.94,43.87,43.89,427450.0,39.1127,39.1661,39.1038,39.1216,427450.0
2015-10-28 15:35:00,43.89,43.98,43.89,43.97,762954.0,39.1216,39.2018,39.1216,39.1929,762954.0
2015-10-28 15:40:00,43.97,44.01,43.95,43.99,224178.0,39.1929,39.2285,39.1751,39.2107,224178.0
2015-10-28 15:45:00,43.99,44.03,43.98,43.99,409290.0,39.2107,39.2464,39.2018,39.2107,409290.0
2015-10-28 15:50:00,44.0,44.02,43.96,44.02,334293.0,39.2196,39.2375,39.184,39.2375,334293.0
2015-10-28 15:55:00,44.02,44.05,44.01,44.04,513397.0,39.2375,39.2642,39.2285,39.2553,513397.0
2015-10-29 09:30:00,43.8,43.87,43.72,43.73,531642.0,39.0414,39.1038,38.97,38.979,531642.0
2015-10-29 09:35:00,43.74,43.82,43.74,43.81,110080.0,38.9879,39.0592,38.9879,39.0503,110080.0
2015-10-29 09:40:00,43.81,43.82,43.77,43.79,203058.0,39.0503,39.0592,39.0146,39.0324,203058.0
2015-10-29 09:45:00,43.79,43.83,43.78,43.79,179286.0,39.0324,39.0681,39.0235,39.0324,179286.0
2015-10-29 09:50:00,43.79,43.83,43.76,43.78,113980.0,39.0324,39.0681,39.0057,39.0235,113980.0
2015-10-29 09:55:00,43.77,43.79,43.75,43.76,53441.0,39.0146,39.0324,38.9968,39.0057,53441.0
2015-10-29 10:00:00,43.77,43.8,43.73,43.79,212161.0,39.0146,39.0414,38.979,39.0324,212161.0
2015-10-29 10:05:00,43.79,43.84,43.79,43.81,112993.0,39.0324,39.077,39.0324,39.0503,112993.0
2015-10-29 10:10:00,43.81,43.84,43.78,43.8,76908.0,39.0503,39.077,39.0235,39.0414,76908.0
2015-10-29 10:15:00,43.8,43.81,43.76,43.77,180673.0,39.0414,39.0503,39.0057,39.0146,180673.0
2015-10-29 10:20:00,43.77,43.78,43.72,43.75,34437.0,39.0146,39.0235,38.97,38.9968,34437.0
2015-10-29 10:25:00,43.74,43.77,43.7,43.71,43163.0,38.9879,39.0146,38.9522,38.9611,43163.0
2015-10-29 10:30:00,43.71,43.73,43.7,43.73,29428.0,38.9611,38.979,38.9522,38.979,29428.0
2015-10-29 10:35:00,43.73,43.75,43.69,43.7,53154.0,38.979,38.9968,38.9433,38.9522,53154.0
2015-10-29 10:40:00,43.69,43.77,43.69,43.76,113270.0,38.9433,39.0146,38.9433,39.0057,113270.0
2015-10-29 10:45:00,43.76,43.76,43.69,43.7,84120.0,39.0057,39.0057,38.9433,38.9522,84120.0
2015-10-29 10:50:00,43.69,43.71,43.68,43.71,81146.0,38.9433,38.9611,38.9344,38.9611,81146.0
2015-10-29 10:55:00,43.7,43.74,43.69,43.7,36180.0,38.9522,38.9879,38.9433,38.9522,36180.0
2015-10-29 11:00:00,43.71,43.72,43.67,43.72,156613.0,38.9611,38.97,38.9255,38.97,156613.0
2015-10-29 11:05:00,43.72,43.75,43.71,43.75,25624.0,38.97,38.9968,38.9611,38.9968,25624.0
2015-10-29 11:10:00,43.74,43.76,43.73,43.74,41950.0,38.9879,39.0057,38.979,38.9879,41950.0
2015-10-29 11:15:00,43.73,43.75,43.72,43.75,42507.0,38.979,38.9968,38.97,38.9968,42507.0
2015-10-29 11:20:00,43.75,43.76,43.73,43.75,54500.0,38.9968,39.0057,38.979,38.9968,54500.0
2015-10-29 11:25:00,43.74,43.77,43.72,43.75,437320.0,38.9879,39.0146,38.97,38.9968,437320.0
2015-10-29 11:30:00,43.76,43.79,43.76,43.78,215277.0,39.0057,39.0324,39.0057,39.0235,215277.0
2015-10-29 11:35:00,43.79,43.79,43.76,43.79,45571.0,39.0324,39.0324,39.0057,39.0324,45571.0
2015-10-29 11:40:00,43.78,43.79,43.76,43.78,32809.0,39.0235,39.0324,39.0057,39.0235,32809.0
2015-10-29 11:45:00,43.78,43.8,43.77,43.79,54117.0,39.0235,39.0414,39.0146,39.0324,54117.0
2015-10-29 11:50:00,43.79,43.8,43.77,43.77,16142.0,39.0324,39.0414,39.0146,39.0146,16142.0
2015-10-29 11:55:00,43.78,43.81,43.77,43.81,38684.0,39.0235,39.0503,39.0146,39.0503,38684.0
2015-10-29 12:00:00,43.81,43.81,43.78,43.79,40813.0,39.0503,39.0503,39.0235,39.0324,40813.0
2015-10-29 12:05:00,43.8,43.8,43.76,43.78,130462.0,39.0414,39.0414,39.0057,39.0235,130462.0
2015-10-29 12:10:00,43.77,43.78,43.76,43.78,50615.0,39.0146,39.0235,39.0057,39.0235,50615.0
2015-10-29 12:15:00,43.79,43.82,43.78,43.81,31319.0,39.0324,39.0592,39.0235,39.0503,31319.0
2015-10-29 12:20:00,43.81,43.83,43.8,43.82,27864.0,39.0503,39.0681,39.0414,39.0592,27864.0
2015-10-29 12:25:00,43.82,43.86,43.81,43.85,28870.0,39.0592,39.0948,39.0503,39.0859,28870.0
2015-10-29 12:30:00,43.86,43.88,43.85,43.88,55117.0,39.0948,39.1127,39.0859,39.1127,55117.0
2015-10-29 12:35:00,43.88,43.88,43.85,43.86,27596.0,39.1127,39.1127,39.0859,39.0948,27596.0
2015-10-29 12:40:00,43.87,43.89,43.86,43.88,37380.0,39.1038,39.1216,39.0948,39.1127,37380.0
2015-10-29 12:45:00,43.89,43.91,43.88,43.89,27303.0,39.1216,39.1394,39.1127,39.1216,27303.0
2015-10-29 12:50:00,43.89,43.89,43.85,43.86,166295.0,39.1216,39.1216,39.0859,39.0948,166295.0
2015-10-29 12:55:00,43.87,43.9,43.86,43.89,20547.0,39.1038,39.1305,39.0948,39.1216,20547.0
2015-10-29 13:00:00,43.89,43.89,43.86,43.88,57382.0,39.1216,39.1216,39.0948,39.1127,57382.0
2015-10-29 13:05:00,43.89,43.9,43.86,43.89,139033.0,39.1216,39.1305,39.0948,39.1216,139033.0
2015-10-29 13:10:00,43.88,43.91,43.87,43.9,46191.0,39.1127,39.1394,39.1038,39.1305,46191.0
2015-10-29 13:15:00,43.9,43.91,43.9,43.9,30553.0,39.1305,39.1394,39.1305,39.1305,30553.0
2015-10-29 13:20:00,43.9,43.91,43.88,43.88,42925.0,39.1305,39.1394,39.1127,39.1127,42925.0
2015-10-29 13:25:00,43.88,43.9,43.86,43.88,81608.0,39.1127,39.1305,39.0948,39.1127,81608.0
2015-10-29 13:30:00,43.88,43.89,43.86,43.86,20651.0,39.1127,39.1216,39.0948,39.0948,20651.0
2015-10-29 13:35:00,43.86,43.86,43.81,43.82,32374.0,39.0948,39.0948,39.0503,39.0592,32374.0
2015-10-29 13:40:00,43.82,43.85,43.81,43.84,49045.0,39.0592,39.0859,39.0503,39.077,49045.0
2015-10-29 13:45:00,43.84,43.87,43.84,43.85,22203.0,39.077,39.1038,39.077,39.0859,22203.0
2015-10-29 13:50:00,43.85,43.87,43.83,43.87,36008.0,39.0859,39.1038,39.0681,39.1038,36008.0
2015-10-29 13:55:00,43.86,43.87,43.84,43.84,60018.0,39.0948,39.1038,39.077,39.077,60018.0
2015-10-29 14:00:00,43.84,43.87,43.84,43.87,42814.0,39.077,39.1038,39.077,39.1038,42814.0
2015-10-29 14:05:00,43.88,43.91,43.87,43.9,202063.0,39.1127,39.1394,39.1038,39.1305,202063.0
2015-10-29 14:10:00,43.89,43.9,43.87,43.89,51459.0,39.1216,39.1305,39.1038,39.1216,51459.0
2015-10-29 14:15:00,43.89,43.91,43.89,43.9,54291.0,39.1216,39.1394,39.1216,39.1305,54291.0
2015-10-29 14:20:00,43.91,43.94,43.89,43.94,48648.0,39.1394,39.1661,39.1216,39.1661,48648.0
2015-10-29 14:25:00,43.94,43.95,43.93,43.94,79710.0,39.1661,39.1751,39.1572,39.1661,79710.0
2015-10-29 14:30:00,43.93,43.95,43.92,43.92,25821.0,39.1572,39.1751,39.1483,39.1483,25821.0
2015-10-29 14:35:00,43.92,43.93,43.89,43.9,18097.0,39.1483,39.1572,39.1216,39.1305,18097.0
2015-10-29 14:40:00,43.91,43.93,43.91,43.92,45736.0,39.1394,39.1572,39.1394,39.1483,45736.0
2015-10-29 14:45:00,43.92,43.94,43.91,43.92,100378.0,39.1483,39.1661,39.1394,39.1483,100378.0
2015-10-29 14:50:00,43.92,43.94,43.91,43.92,21510.0,39.1483,39.1661,39.1394,39.1483,21510.0
2015-10-29 14:55:00,43.92,43.93,43.9,43.93,44552.0,39.1483,39.1572,39.1305,39.1572,44552.0
2015-10-29 15:00:00,43.92,43.93,43.89,43.89,28304.0,39.1483,39.1572,39.1216,39.1216,28304.0
2015-10-29 15:05:00,43.89,43.92,43.89,43.91,44175.0,39.1216,39.1483,39.1216,39.1394,44175.0
2015-10-29 15:10:00,43.91,43.94,43.91,43.93,123560.0,39.1394,39.1661,39.1394,39.1572,123560.0
2015-10-29 15:15:00,43.93,43.97,43.93,43.97,96690.0,39.1572,39.1929,39.1572,39.1929,96690.0
2015-10-29 15:20:00,43.97,43.97,43.95,43.96,56897.0,39.1929,39.1929,39.1751,39.184,56897.0
2015-10-29 15:25:00,43.96,43.97,43.94,43.94,57802.0,39.184,39.1929,39.1661,39.1661,57802.0
2015-10-29 15:30:00,43.95,43.97,43.94,43.95,50927.0,39.1751,39.1929,39.1661,39.1751,50927.0
2015-10-29 15:35:00,43.95,43.99,43.93,43.98,115571.0,39.1751,39.2107,39.1572,39.2018,115571.0
2015-10-29 15:40:00,43.98,44.0,43.97,43.99,140098.0,39.2018,39.2196,39.1929,39.2107,140098.0
2015-10-29 15:45:00,43.99,44.0,43.94,43.94,77338.0,39.2107,39.2196,39.1661,39.1661,77338.0
2015-10-29 15:50:00,43.94,43.95,43.91,43.92,171645.0,39.1661,39.1751,39.1394,39.1483,171645.0
2015-10-29 15:55:00,43.92,43.93,43.89,43.92,583029.0,39.1483,39.1572,39.1216,39.1483,583029.0
2015-10-30 09:30:00,44.01,44.02,43.94,43.95,143403.0,39.2285,39.2375,39.1661,39.1751,143403.0
2015-10-30 09:35:00,43.93,44.02,43.93,44.0,139535.0,39.1572,39.2375,39.1572,39.2196,139535.0
2015-10-30 09:40:00,44.0,44.0,43.93,43.95,238348.0,39.2196,39.2196,39.1572,39.1751,238348.0
2015-10-30 09:45:00,43.94,43.99,43.93,43.95,114591.0,39.1661,39.2107,39.1572,39.1751,114591.0
2015-10-30 09:50:00,43.95,43.97,43.94,43.94,96983.0,39.1751,39.1929,39.1661,39.1661,96983.0
2015-10-30 09:55:00,43.93,43.96,43.9,43.92,56691.0,39.1572,39.184,39.1305,39.1483,56691.0
2015-10-30 10:00:00,43.93,43.94,43.89,43.9,109093.0,39.1572,39.1661,39.1216,39.1305,109093.0
2015-10-30 10:05:00,43.9,43.92,43.88,43.89,62894.0,39.1305,39.1483,39.1127,39.1216,62894.0
2015-10-30 10:10:00,43.89,43.9,43.86,43.88,69453.0,39.1216,39.1305,39.0948,39.1127,69453.0
2015-10-30 10:15:00,43.88,43.93,43.86,43.93,90694.0,39.1127,39.1572,39.0948,39.1572,90694.0
2015-10-30 10:20:00,43.93,43.95,43.91,43.91,26811.0,39.1572,39.1751,39.1394,39.1394,26811.0
2015-10-30 10:25:00,43.91,43.93,43.88,43.91,143990.0,39.1394,39.1572,39.1127,39.1394,143990.0
2015-10-30 10:30:00,43.92,43.95,43.9,43.95,65558.0,39.1483,39.1751,39.1305,39.1751,65558.0
2015-10-30 10:35:00,43.95,43.96,43.92,43.94,55904.0,39.1751,39.184,39.1483,39.1661,55904.0
2015-10-30 10:40:00,43.94,43.96,43.93,43.95,48692.0,39.1661,39.184,39.1572,39.1751,48692.0
2015-10-30 10:45:00,43.95,43.96,43.94,43.96,56408.0,39.1751,39.184,39.1661,39.184,56408.0
2015-10-30 10:50:00,43.96,43.97,43.94,43.95,55801.0,39.184,39.1929,39.1661,39.1751,55801.0
2015-10-30 10:55:00,43.94,43.95,43.88,43.91,39355.0,39.1661,39.1751,39.1127,39.1394,39355.0
2015-10-30 11:00:00,43.91,43.92,43.85,43.86,32803.0,39.1394,39.1483,39.0859,39.0948,32803.0
2015-10-30 11:05:00,43.86,43.88,43.85,43.87,37140.0,39.0948,39.1127,39.0859,39.1038,37140.0
2015-10-30 11:10:00,43.87,43.89,43.85,43.85,35731.0,39.1038,39.1216,39.0859,39.0859,35731.0
2015-10-30 11:15:00,43.85,43.85,43.83,43.83,42880.0,39.0859,39.0859,39.0681,39.0681,42880.0
2015-10-30 11:20:00,43.83,43.84,43.82,43.84,40469.0,39.0681,39.077,39.0592,39.077,40469.0
2015-10-30 11:25:00,43.83,43.84,43.82,43.83,54012.0,39.0681,39.077,39.0592,39.0681,54012.0
2015-10-30 11:30:00,43.84,43.87,43.84,43.86,41971.0,39.077,39.1038,39.077,39.0948,41971.0
2015-10-30 11:35:00,43.86,43.86,43.8,43.82,33512.0,39.0948,39.0948,39.0414,39.0592,33512.0
2015-10-30 11:40:00,43.82,43.85,43.82,43.83,32529.0,39.0592,39.0859,39.0592,39.0681,32529.0
2015-10-30 11:45:00,43.83,43.84,43.81,43.82,29660.0,39.0681,39.077,39.0503,39.0592,29660.0
2015-10-30 11:50:00,43.83,43.87,43.82,43.85,68505.0,39.0681,39.1038,39.0592,39.0859,68505.0
2015-10-30 11:55:00,43.85,43.87,43.85,43.86,23334.0,39.0859,39.1038,39.0859,39.0948,23334.0
2015-10-30 12:00:00,43.85,43.85,43.83,43.84,50986.0,39.0859,39.0859,39.0681,39.077,50986.0
2015-10-30 12:05:00,43.84,43.84,43.8,43.83,40973.0,39.077,39.077,39.0414,39.0681,40973.0
2015-10-30 12:10:00,43.83,43.85,43.83,43.83,40249.0,39.0681,39.0859,39.0681,39.0681,40249.0
2015-10-30 12:15:00,43.83,43.85,43.82,43.84,54757.0,39.0681,39.0859,39.0592,39.077,54757.0
2015-10-30 12:20:00,43.84,43.88,43.84,43.87,48809.0,39.077,39.1127,39.077,39.1038,48809.0
2015-10-30 12:25:00,43.88,43.88,43.86,43.86,33497.0,39.1127,39.1127,39.0948,39.0948,33497.0
2015-10-30 12:30:00,43.86,43.9,43.85,43.9,110963.0,39.0948,39.1305,39.0859,39.1305,110963.0
2015-10-30 12:35:00,43.9,43.92,43.89,43.91,55951.0,39.1305,39.1483,39.1216,39.1394,55951.0
2015-10-30 12:40:00,43.91,43.91,43.87,43.89,70235.0,39.1394,39.1394,39.1038,39.1216,70235.0
2015-10-30 12:45:00,43.88,43.89,43.87,43.87,124383.0,39.1127,39.1216,39.1038,39.1038,124383.0
2015-10-30 12:50:00,43.87,43.9,43.86,43.9,132116.0,39.1038,39.1305,39.0948,39.1305,132116.0
2015-10-30 12:55:00,43.89,43.93,43.89,43.92,285632.0,39.1216,39.1572,39.1216,39.1483,285632.0
2015-10-30 13:00:00,43.93,43.93,43.91,43.93,19256.0,39.1572,39.1572,39.1394,39.1572,19256.0
2015-10-30 13:05:00,43.93,43.93,43.9,43.92,39785.0,39.1572,39.1572,39.1305,39.1483,39785.0
2015-10-30 13:10:00,43.92,43.92,43.9,43.91,16401.0,39.1483,39.1483,39.1305,39.1394,16401.0
2015-10-30 13:15:00,43.92,43.92,43.89,43.9,134024.0,39.1483,39.1483,39.1216,39.1305,134024.0
2015-10-30 13:20:00,43.9,43.91,43.89,43.9,53141.0,39.1305,39.1394,39.1216,39.1305,53141.0
2015-10-30 13:25:00,43.9,43.9,43.88,43.88,31960.0,39.1305,39.1305,39.1127,39.1127,31960.0
2015-10-30 13:30:00,43.89,43.89,43.87,43.87,28737.0,39.1216,39.1216,39.1038,39.1038,28737.0
2015-10-30 13:35:00,43.88,43.92,43.87,43.91,90713.0,39.1127,39.1483,39.1038,39.1394,90713.0
2015-10-30 13:40:00,43.91,43.92,43.88,43.9,121736.0,39.1394,39.1483,39.1127,39.1305,121736.0
2015-10-30 13:45:00,43.89,43.92,43.88,43.91,136514.0,39.1216,39.1483,39.1127,39.1394,136514.0
2015-10-30 13:50:00,43.91,43.92,43.89,43.91,55252.0,39.1394,39.1483,39.1216,39.1394,55252.0
2015-10-30 13:55:00,43.91,43.91,43.88,43.89,72068.0,39.1394,39.1394,39.1127,39.1216,72068.0
2015-10-30 14:00:00,43.89,43.9,43.86,43.89,48669.0,39.1216,39.1305,39.0948,39.1216,48669.0
2015-10-30 14:05:00,43.88,43.88,43.83,43.84,45762.0,39.1127,39.1127,39.0681,39.077,45762.0
2015-10-30 14:10:00,43.83,43.86,43.83,43.85,55056.0,39.0681,39.0948,39.0681,39.0859,55056.0
2015-10-30 14:15:00,43.85,43.86,43.84,43.85,26501.0,39.0859,39.0948,39.077,39.0859,26501.0
2015-10-30 14:20:00,43.84,43.84,43.8,43.82,51769.0,39.077,39.077,39.0414,39.0592,51769.0
2015-10-30 14:25:00,43.81,43.82,43.77,43.77,31887.0,39.0503,39.0592,39.0146,39.0146,31887.0
2015-10-30 14:30:00,43.77,43.79,43.75,43.78,55349.0,39.0146,39.0324,38.9968,39.0235,55349.0
2015-10-30 14:35:00,43.79,43.8,43.77,43.77,40787.0,39.0324,39.0414,39.0146,39.0146,40787.0
2015-10-30 14:40:00,43.77,43.78,43.73,43.74,59926.0,39.0146,39.0235,38.979,38.9879,59926.0
2015-10-30 14:45:00,43.73,43.75,43.71,43.72,108393.0,38.979,38.9968,38.9611,38.97,108393.0
2015-10-30 14:50:00,43.71,43.75,43.71,43.74,79627.0,38.9611,38.9968,38.9611,38.9879,79627.0
2015-10-30 14:55:00,43.74,43.75,43.69,43.7,78021.0,38.9879,38.9968,38.9433,38.9522,78021.0
2015-10-30 15:00:00,43.7,43.71,43.67,43.7,143920.0,38.9522,38.9611,38.9255,38.9522,143920.0
2015-10-30 15:05:00,43.7,43.72,43.68,43.72,44656.0,38.9522,38.97,38.9344,38.97,44656.0
2015-10-30 15:10:00,43.72,43.75,43.7,43.72,78076.0,38.97,38.9968,38.9522,38.97,78076.0
2015-10-30 15:15:00,43.72,43.77,43.72,43.75,64417.0,38.97,39.0146,38.97,38.9968,64417.0
2015-10-30 15:20:00,43.75,43.77,43.72,43.73,88597.0,38.9968,39.0146,38.97,38.979,88597.0
2015-10-30 15:25:00,43.73,43.73,43.68,43.68,146034.0,38.979,38.979,38.9344,38.9344,146034.0
2015-10-30 15:30:00,43.69,43.74,43.66,43.72,137873.0,38.9433,38.9879,38.9166,38.97,137873.0
2015-10-30 15:35:00,43.72,43.77,43.7,43.77,517825.0,38.97,39.0146,38.9522,39.0146,517825.0
2015-10-30 15:40:00,43.76,43.78,43.75,43.75,181854.0,39.0057,39.0235,38.9968,38.9968,181854.0
2015-10-30 15:45:00,43.75,43.83,43.74,43.81,365961.0,38.9968,39.0681,38.9879,39.0503,365961.0
2015-10-30 15:50:00,43.8,43.81,43.75,43.77,279263.0,39.0414,39.0503,38.9968,39.0146,279263.0
2015-10-30 15:55:00,43.76,43.76,43.64,43.64,1431518.0,39.0057,39.0057,38.8987,38.8987,1431518.0
2015-11-02 09:30:00,43.73,43.73,43.64,43.67,238204.0,38.979,38.979,38.8987,38.9255,238204.0
2015-11-02 09:35:00,43.66,43.69,43.62,43.67,124054.0,38.9166,38.9433,38.8809,38.9255,124054.0
2015-11-02 09:40:00,43.68,43.68,43.64,43.65,108764.0,38.9344,38.9344,38.8987,38.9077,108764.0
2015-11-02 09:45:00,43.66,43.74,43.65,43.72,117695.0,38.9166,38.9879,38.9077,38.97,117695.0
2015-11-02 09:50:00,43.73,43.76,43.72,43.74,109234.0,38.979,39.0057,38.97,38.9879,109234.0
2015-11-02 09:55:00,43.74,43.79,43.73,43.76,118351.0,38.9879,39.0324,38.979,39.0057,118351.0
2015-11-02 10:00:00,43.77,43.78,43.74,43.77,191216.0,39.0146,39.0235,38.9879,39.0146,191216.0
2015-11-02 10:05:00,43.78,43.83,43.77,43.81,51205.0,39.0235,39.0681,39.0146,39.0503,51205.0
2015-11-02 10:10:00,43.82,43.82,43.79,43.8,64279.0,39.0592,39.0592,39.0324,39.0414,64279.0
2015-11-02 10:15:00,43.8,43.81,43.77,43.8,60367.0,39.0414,39.0503,39.0146,39.0414,60367.0
2015-11-02 10:20:00,43.8,43.83,43.79,43.82,131253.0,39.0414,39.0681,39.0324,39.0592,131253.0
2015-11-02 10:25:00,43.82,43.86,43.81,43.84,137977.0,39.0592,39.0948,39.0503,39.077,137977.0
2015-11-02 10:30:00,43.84,43.85,43.81,43.83,122358.0,39.077,39.0859,39.0503,39.0681,122358.0
2015-11-02 10:35:00,43.83,43.84,43.81,43.83,49755.0,39.0681,39.077,39.0503,39.0681,49755.0
2015-11-02 10:40:00,43.83,43.83,43.79,43.8,71595.0,39.0681,39.0681,39.0324,39.0414,71595.0
2015-11-02 10:45:00,43.81,43.82,43.78,43.8,180351.0,39.0503,39.0592,39.0235,39.0414,180351.0
2015-11-02 10:50:00,43.8,43.82,43.78,43.8,76335.0,39.0414,39.0592,39.0235,39.0414,76335.0
2015-11-02 10:55:00,43.8,43.8,43.78,43.79,60927.0,39.0414,39.0414,39.0235,39.0324,60927.0
2015-11-02 11:00:00,43.79,43.8,43.78,43.79,147341.0,39.0324,39.0414,39.0235,39.0324,147341.0
2015-11-02 11:05:00,43.8,43.87,43.79,43.84,239294.0,39.0414,39.1038,39.0324,39.077,239294.0
2015-11-02 11:10:00,43.84,43.85,43.82,43.84,81318.0,39.077,39.0859,39.0592,39.077,81318.0
2015-11-02 11:15:00,43.83,43.86,43.82,43.83,116921.0,39.0681,39.0948,39.0592,39.0681,116921.0
2015-11-02 11:20:00,43.82,43.83,43.81,43.83,59205.0,39.0592,39.0681,39.0503,39.0681,59205.0
2015-11-02 11:25:00,43.83,43.85,43.82,43.84,147707.0,39.0681,39.0859,39.0592,39.077,147707.0
2015-11-02 11:30:00,43.83,43.85,43.82,43.84,41207.0,39.0681,39.0859,39.0592,39.077,41207.0
2015-11-02 11:35:00,43.83,43.84,43.81,43.83,116135.0,39.0681,39.077,39.0503,39.0681,116135.0
2015-11-02 11:40:00,43.83,43.84,43.81,43.81,56114.0,39.0681,39.077,39.0503,39.0503,56114.0
2015-11-02 11:45:00,43.81,43.82,43.8,43.82,41755.0,39.0503,39.0592,39.0414,39.0592,41755.0
2015-11-02 11:50:00,43.82,43.84,43.81,43.84,55919.0,39.0592,39.077,39.0503,39.077,55919.0
2015-11-02 11:55:00,43.84,43.85,43.83,43.84,56901.0,39.077,39.0859,39.0681,39.077,56901.0
2015-11-02 12:00:00,43.85,43.86,43.84,43.85,52454.0,39.0859,39.0948,39.077,39.0859,52454.0
2015-11-02 12:05:00,43.84,43.85,43.83,43.83,28625.0,39.077,39.0859,39.0681,39.0681,28625.0
2015-11-02 12:10:00,43.83,43.85,43.82,43.83,73737.0,39.0681,39.0859,39.0592,39.0681,73737.0
2015-11-02 12:15:00,43.83,43.85,43.82,43.84,75218.0,39.0681,39.0859,39.0592,39.077,75218.0
2015-11-02 12:20:00,43.84,43.86,43.84,43.84,57102.0,39.077,39.0948,39.077,39.077,57102.0
2015-11-02 12:25:00,43.85,43.87,43.84,43.86,104860.0,39.0859,39.1038,39.077,39.0948,104860.0
2015-11-02 12:30:00,43.87,43.87,43.83,43.85,52092.0,39.1038,39.1038,39.0681,39.0859,52092.0
2015-11-02 12:35:00,43.84,43.87,43.84,43.86,1072439.0,39.077,39.1038,39.077,39.0948,1072439.0
2015-11-02 12:40:00,43.86,43.89,43.85,43.88,26973.0,39.0948,39.1216,39.0859,39.1127,26973.0
2015-11-02 12:45:00,43.89,43.9,43.87,43.87,144720.0,39.1216,39.1305,39.1038,39.1038,144720.0
2015-11-02 12:50:00,43.87,43.89,43.87,43.89,676535.0,39.1038,39.1216,39.1038,39.1216,676535.0
2015-11-02 12:55:00,43.89,43.92,43.88,43.91,80177.0,39.1216,39.1483,39.1127,39.1394,80177.0
2015-11-02 13:00:00,43.91,43.92,43.9,43.9,292380.0,39.1394,39.1483,39.1305,39.1305,292380.0
2015-11-02 13:05:00,43.9,43.92,43.9,43.9,31356.0,39.1305,39.1483,39.1305,39.1305,31356.0
2015-11-02 13:10:00,43.91,43.91,43.88,43.88,105337.0,39.1394,39.1394,39.1127,39.1127,105337.0
2015-11-02 13:15:00,43.88,43.89,43.87,43.88,142944.0,39.1127,39.1216,39.1038,39.1127,142944.0
2015-11-02 13:20:00,43.88,43.9,43.87,43.88,41048.0,39.1127,39.1305,39.1038,39.1127,41048.0
2015-11-02 13:25:00,43.88,43.9,43.87,43.9,198567.0,39.1127,39.1305,39.1038,39.1305,198567.0
2015-11-02 13:30:00,43.9,43.9,43.88,43.9,37061.0,39.1305,39.1305,39.1127,39.1305,37061.0
2015-11-02 13:35:00,43.9,43.92,43.89,43.9,87951.0,39.1305,39.1483,39.1216,39.1305,87951.0
2015-11-02 13:40:00,43.89,43.9,43.88,43.9,65030.0,39.1216,39.1305,39.1127,39.1305,65030.0
2015-11-02 13:45:00,43.9,43.9,43.87,43.9,47352.0,39.1305,39.1305,39.1038,39.1305,47352.0
2015-11-02 13:50:00,43.89,43.91,43.88,43.91,48266.0,39.1216,39.1394,39.1127,39.1394,48266.0
2015-11-02 13:55:00,43.91,43.93,43.9,43.92,576746.0,39.1394,39.1572,39.1305,39.1483,576746.0
2015-11-02 14:00:00,43.93,43.95,43.92,43.94,244811.0,39.1572,39.1751,39.1483,39.1661,244811.0
2015-11-02 14:05:00,43.94,43.96,43.94,43.95,81252.0,39.1661,39.184,39.1661,39.1751,81252.0
2015-11-02 14:10:00,43.95,43.98,43.94,43.97,73318.0,39.1751,39.2018,39.1661,39.1929,73318.0
2015-11-02 14:15:00,43.97,43.97,43.94,43.96,149606.0,39.1929,39.1929,39.1661,39.184,149606.0
2015-11-02 14:20:00,43.96,43.97,43.95,43.96,115068.0,39.184,39.1929,39.1751,39.184,115068.0
2015-11-02 14:25:00,43.96,43.97,43.95,43.97,113564.0,39.184,39.1929,39.1751,39.1929,113564.0
2015-11-02 14:30:00,43.97,43.97,43.95,43.95,92118.0,39.1929,39.1929,39.1751,39.1751,92118.0
2015-11-02 14:35:00,43.95,43.97,43.95,43.96,78603.0,39.1751,39.1929,39.1751,39.184,78603.0
2015-11-02 14:40:00,43.96,43.97,43.95,43.96,176800.0,39.184,39.1929,39.1751,39.184,176800.0
2015-11-02 14:45:00,43.97,43.97,43.95,43.95,38175.0,39.1929,39.1929,39.1751,39.1751,38175.0
2015-11-02 14:50:00,43.96,43.99,43.95,43.98,119605.0,39.184,39.2107,39.1751,39.2018,119605.0
2015-11-02 14:55:00,43.98,44.02,43.97,44.01,135102.0,39.2018,39.2375,39.1929,39.2285,135102.0
2015-11-02 15:00:00,44.01,44.02,44.0,44.01,64142.0,39.2285,39.2375,39.2196,39.2285,64142.0
2015-11-02 15:05:00,44.01,44.02,43.97,43.97,186191.0,39.2285,39.2375,39.1929,39.1929,186191.0
2015-11-02 15:10:00,43.97,43.99,43.96,43.99,113508.0,39.1929,39.2107,39.184,39.2107,113508.0
2015-11-02 15:15:00,43.99,44.02,43.98,44.01,134250.0,39.2107,39.2375,39.2018,39.2285,134250.0
2015-11-02 15:20:00,44.01,44.02,43.99,44.01,147001.0,39.2285,39.2375,39.2107,39.2285,147001.0
2015-11-02 15:25:00,44.01,44.05,44.0,44.04,600134.0,39.2285,39.2642,39.2196,39.2553,600134.0
2015-11-02 15:30:00,44.04,44.06,44.02,44.02,361810.0,39.2553,39.2731,39.2375,39.2375,361810.0
2015-11-02 15:35:00,44.02,44.04,44.01,44.02,136121.0,39.2375,39.2553,39.2285,39.2375,136121.0
2015-11-02 15:40:00,44.02,44.06,44.02,44.05,194286.0,39.2375,39.2731,39.2375,39.2642,194286.0
2015-11-02 15:45:00,44.05,44.06,43.98,44.0,317129.0,39.2642,39.2731,39.2018,39.2196,317129.0
2015-11-02 15:50:00,44.0,44.01,43.99,43.99,143341.0,39.2196,39.2285,39.2107,39.2107,143341.0
2015-11-02 15:55:00,43.99,44.04,43.97,44.02,622601.0,39.2107,39.2553,39.1929,39.2375,622601.0
2015-11-03 09:30:00,43.9,43.97,43.82,43.86,353530.0,39.1305,39.1929,39.0592,39.0948,353530.0
2015-11-03 09:35:00,43.86,44.0,43.86,43.99,124655.0,39.0948,39.2196,39.0948,39.2107,124655.0
2015-11-03 09:40:00,43.99,44.03,43.98,44.02,150568.0,39.2107,39.2464,39.2018,39.2375,150568.0
2015-11-03 09:45:00,44.01,44.02,43.98,44.0,271065.0,39.2285,39.2375,39.2018,39.2196,271065.0
2015-11-03 09:50:00,44.0,44.02,43.97,44.0,143910.0,39.2196,39.2375,39.1929,39.2196,143910.0
2015-11-03 09:55:00,44.0,44.0,43.95,43.98,66024.0,39.2196,39.2196,39.1751,39.2018,66024.0
2015-11-03 10:00:00,43.99,44.03,43.99,44.02,184879.0,39.2107,39.2464,39.2107,39.2375,184879.0
2015-11-03 10:05:00,44.02,44.05,44.0,44.04,59129.0,39.2375,39.2642,39.2196,39.2553,59129.0
2015-11-03 10:10:00,44.05,44.07,44.04,44.04,69791.0,39.2642,39.282,39.2553,39.2553,69791.0
2015-11-03 10:15:00,44.05,44.11,44.04,44.11,115517.0,39.2642,39.3177,39.2553,39.3177,115517.0
2015-11-03 10:20:00,44.11,44.12,44.08,44.1,33859.0,39.3177,39.3266,39.2909,39.3088,33859.0
2015-11-03 10:25:00,44.1,44.11,44.09,44.11,53388.0,39.3088,39.3177,39.2999,39.3177,53388.0
2015-11-03 10:30:00,44.1,44.13,44.1,44.13,29812.0,39.3088,39.3355,39.3088,39.3355,29812.0
2015-11-03 10:35:00,44.13,44.13,44.09,44.11,45049.0,39.3355,39.3355,39.2999,39.3177,45049.0
2015-11-03 10:40:00,44.11,44.12,44.1,44.11,19667.0,39.3177,39.3266,39.3088,39.3177,19667.0
2015-11-03 10:45:00,44.12,44.13,44.09,44.13,26219.0,39.3266,39.3355,39.2999,39.3355,26219.0
2015-11-03 10:50:00,44.13,44.15,44.12,44.12,73022.0,39.3355,39.3533,39.3266,39.3266,73022.0
2015-11-03 10:55:00,44.12,44.12,44.08,44.09,95996.0,39.3266,39.3266,39.2909,39.2999,95996.0
2015-11-03 11:00:00,44.1,44.11,44.07,44.08,58957.0,39.3088,39.3177,39.282,39.2909,58957.0
2015-11-03 11:05:00,44.08,44.13,44.08,44.12,35783.0,39.2909,39.3355,39.2909,39.3266,35783.0
2015-11-03 11:10:00,44.12,44.14,44.11,44.13,31991.0,39.3266,39.3444,39.3177,39.3355,31991.0
2015-11-03 11:15:00,44.13,44.14,44.12,44.13,37120.0,39.3355,39.3444,39.3266,39.3355,37120.0
2015-11-03 11:20:00,44.12,44.14,44.11,44.12,36431.0,39.3266,39.3444,39.3177,39.3266,36431.0
2015-11-03 11:25:00,44.13,44.16,44.12,44.14,19195.0,39.3355,39.3622,39.3266,39.3444,19195.0
2015-11-03 11:30:00,44.14,44.15,44.13,44.15,45465.0,39.3444,39.3533,39.3355,39.3533,45465.0
2015-11-03 11:35:00,44.15,44.21,44.15,44.19,120617.0,39.3533,39.4068,39.3533,39.389,120617.0
2015-11-03 11:40:00,44.19,44.2,44.17,44.2,60160.0,39.389,39.3979,39.3712,39.3979,60160.0
2015-11-03 11:45:00,44.19,44.21,44.19,44.2,21160.0,39.389,39.4068,39.389,39.3979,21160.0
2015-11-03 11:50:00,44.2,44.21,44.19,44.2,48683.0,39.3979,39.4068,39.389,39.3979,48683.0
2015-11-03 11:55:00,44.2,44.24,44.2,44.22,447386.0,39.3979,39.4336,39.3979,39.4157,447386.0
2015-11-03 12:00:00,44.22,44.24,44.2,44.23,51397.0,39.4157,39.4336,39.3979,39.4246,51397.0
2015-11-03 12:05:00,44.23,44.23,44.21,44.22,70611.0,39.4246,39.4246,39.4068,39.4157,70611.0
2015-11-03 12:10:00,44.22,44.22,44.19,44.2,64502.0,39.4157,39.4157,39.389,39.3979,64502.0
2015-11-03 12:15:00,44.19,44.21,44.18,44.19,50265.0,39.389,39.4068,39.3801,39.389,50265.0
2015-11-03 12:20:00,44.19,44.21,44.18,44.2,33748.0,39.389,39.4068,39.3801,39.3979,33748.0
2015-11-03 12:25:00,44.2,44.21,44.19,44.21,49213.0,39.3979,39.4068,39.389,39.4068,49213.0
2015-11-03 12:30:00,44.21,44.21,44.19,44.21,41821.0,39.4068,39.4068,39.389,39.4068,41821.0
2015-11-03 12:35:00,44.21,44.22,44.2,44.2,34970.0,39.4068,39.4157,39.3979,39.3979,34970.0
2015-11-03 12:40:00,44.2,44.21,44.18,44.2,44533.0,39.3979,39.4068,39.3801,39.3979,44533.0
2015-11-03 12:45:00,44.2,44.22,44.18,44.21,24675.0,39.3979,39.4157,39.3801,39.4068,24675.0
2015-11-03 12:50:00,44.21,44.23,44.21,44.22,36376.0,39.4068,39.4246,39.4068,39.4157,36376.0
2015-11-03 12:55:00,44.23,44.25,44.22,44.24,39451.0,39.4246,39.4425,39.4157,39.4336,39451.0
2015-11-03 13:00:00,44.23,44.26,44.22,44.25,46069.0,39.4246,39.4514,39.4157,39.4425,46069.0
2015-11-03 13:05:00,44.26,44.27,44.25,44.27,19958.0,39.4514,39.4603,39.4425,39.4603,19958.0
2015-11-03 13:10:00,44.27,44.28,44.25,44.27,56981.0,39.4603,39.4692,39.4425,39.4603,56981.0
2015-11-03 13:15:00,44.27,44.29,44.25,44.27,31395.0,39.4603,39.4781,39.4425,39.4603,31395.0
2015-11-03 13:20:00,44.28,44.3,44.27,44.28,47102.0,39.4692,39.487,39.4603,39.4692,47102.0
2015-11-03 13:25:00,44.29,44.3,44.27,44.29,66454.0,39.4781,39.487,39.4603,39.4781,66454.0
2015-11-03 13:30:00,44.29,44.31,44.27,44.3,52882.0,39.4781,39.4959,39.4603,39.487,52882.0
2015-11-03 13:35:00,44.3,44.32,44.29,44.32,25758.0,39.487,39.5049,39.4781,39.5049,25758.0
2015-11-03 13:40:00,44.32,44.35,44.32,44.34,81960.0,39.5049,39.5316,39.5049,39.5227,81960.0
2015-11-03 13:45:00,44.34,44.35,44.33,44.34,51810.0,39.5227,39.5316,39.5138,39.5227,51810.0
2015-11-03 13:50:00,44.34,44.34,44.31,44.31,83334.0,39.5227,39.5227,39.4959,39.4959,83334.0
2015-11-03 13:55:00,44.32,44.34,44.31,44.33,33246.0,39.5049,39.5227,39.4959,39.5138,33246.0
2015-11-03 14:00:00,44.32,44.36,44.32,44.36,48098.0,39.5049,39.5405,39.5049,39.5405,48098.0
2015-11-03 14:05:00,44.36,44.41,44.34,44.41,223473.0,39.5405,39.5851,39.5227,39.5851,223473.0
2015-11-03 14:10:00,44.4,44.42,44.39,44.41,85366.0,39.5762,39.594,39.5673,39.5851,85366.0
2015-11-03 14:15:00,44.41,44.42,44.37,44.37,59858.0,39.5851,39.594,39.5494,39.5494,59858.0
2015-11-03 14:20:00,44.38,44.39,44.37,44.38,78692.0,39.5583,39.5673,39.5494,39.5583,78692.0
2015-11-03 14:25:00,44.39,44.42,44.38,44.41,138805.0,39.5673,39.594,39.5583,39.5851,138805.0
2015-11-03 14:30:00,44.42,44.43,44.4,44.42,40109.0,39.594,39.6029,39.5762,39.594,40109.0
2015-11-03 14:35:00,44.41,44.43,44.4,44.41,68485.0,39.5851,39.6029,39.5762,39.5851,68485.0
2015-11-03 14:40:00,44.4,44.42,44.37,44.38,101674.0,39.5762,39.594,39.5494,39.5583,101674.0
2015-11-03 14:45:00,44.39,44.4,44.37,44.4,32552.0,39.5673,39.5762,39.5494,39.5762,32552.0
2015-11-03 14:50:00,44.39,44.41,44.39,44.39,28410.0,39.5673,39.5851,39.5673,39.5673,28410.0
2015-11-03 14:55:00,44.4,44.41,44.38,44.4,39850.0,39.5762,39.5851,39.5583,39.5762,39850.0
2015-11-03 15:00:00,44.39,44.4,44.33,44.34,48988.0,39.5673,39.5762,39.5138,39.5227,48988.0
2015-11-03 15:05:00,44.34,44.36,44.34,44.36,13179.0,39.5227,39.5405,39.5227,39.5405,13179.0
2015-11-03 15:10:00,44.36,44.39,44.36,44.39,118556.0,39.5405,39.5673,39.5405,39.5673,118556.0
2015-11-03 15:15:00,44.39,44.4,44.36,44.38,35488.0,39.5673,39.5762,39.5405,39.5583,35488.0
2015-11-03 15:20:00,44.39,44.39,44.36,44.37,105590.0,39.5673,39.5673,39.5405,39.5494,105590.0
2015-11-03 15:25:00,44.37,44.38,44.33,44.34,84393.0,39.5494,39.5583,39.5138,39.5227,84393.0
2015-11-03 15:30:00,44.34,44.34,44.32,44.33,251638.0,39.5227,39.5227,39.5049,39.5138,251638.0
2015-11-03 15:35:00,44.33,44.34,44.3,44.31,150163.0,39.5138,39.5227,39.487,39.4959,150163.0
2015-11-03 15:40:00,44.3,44.31,44.25,44.26,92614.0,39.487,39.4959,39.4425,39.4514,92614.0
2015-11-03 15:45:00,44.27,44.29,44.25,44.27,157918.0,39.4603,39.4781,39.4425,39.4603,157918.0
2015-11-03 15:50:00,44.27,44.28,44.26,44.26,139912.0,39.4603,39.4692,39.4514,39.4514,139912.0
2015-11-03 15:55:00,44.26,44.27,44.21,44.26,361038.0,39.4514,39.4603,39.4068,39.4514,361038.0
2015-11-04 09:30:00,44.37,44.42,44.35,44.39,413855.0,39.5494,39.594,39.5316,39.5673,413855.0
2015-11-04 09:35:00,44.39,44.44,44.38,44.4,330721.0,39.5673,39.6118,39.5583,39.5762,330721.0
2015-11-04 09:40:00,44.39,44.4,44.36,44.38,98415.0,39.5673,39.5762,39.5405,39.5583,98415.0
2015-11-04 09:45:00,44.37,44.39,44.33,44.34,87790.0,39.5494,39.5673,39.5138,39.5227,87790.0
2015-11-04 09:50:00,44.33,44.33,44.28,44.3,82504.0,39.5138,39.5138,39.4692,39.487,82504.0
2015-11-04 09:55:00,44.3,44.32,44.28,44.32,374415.0,39.487,39.5049,39.4692,39.5049,374415.0
2015-11-04 10:00:00,44.32,44.36,44.25,44.35,260289.0,39.5049,39.5405,39.4425,39.5316,260289.0
2015-11-04 10:05:00,44.35,44.35,44.31,44.35,91789.0,39.5316,39.5316,39.4959,39.5316,91789.0
2015-11-04 10:10:00,44.34,44.34,44.26,44.27,113424.0,39.5227,39.5227,39.4514,39.4603,113424.0
2015-11-04 10:15:00,44.27,44.35,44.26,44.34,54911.0,39.4603,39.5316,39.4514,39.5227,54911.0
2015-11-04 10:20:00,44.34,44.35,44.31,44.32,75030.0,39.5227,39.5316,39.4959,39.5049,75030.0
2015-11-04 10:25:00,44.33,44.35,44.3,44.32,62361.0,39.5138,39.5316,39.487,39.5049,62361.0
2015-11-04 10:30:00,44.33,44.38,44.3,44.37,89637.0,39.5138,39.5583,39.487,39.5494,89637.0
2015-11-04 10:35:00,44.37,44.37,44.3,44.31,71870.0,39.5494,39.5494,39.487,39.4959,71870.0
2015-11-04 10:40:00,44.31,44.32,44.25,44.28,65249.0,39.4959,39.5049,39.4425,39.4692,65249.0
2015-11-04 10:45:00,44.28,44.31,44.27,44.31,43155.0,39.4692,39.4959,39.4603,39.4959,43155.0
2015-11-04 10:50:00,44.31,44.33,44.27,44.29,67718.0,39.4959,39.5138,39.4603,39.4781,67718.0
2015-11-04 10:55:00,44.29,44.29,44.25,44.25,96625.0,39.4781,39.4781,39.4425,39.4425,96625.0
2015-11-04 11:00:00,44.26,44.28,44.21,44.27,45339.0,39.4514,39.4692,39.4068,39.4603,45339.0
2015-11-04 11:05:00,44.28,44.29,44.22,44.23,95098.0,39.4692,39.4781,39.4157,39.4246,95098.0
2015-11-04 11:10:00,44.23,44.28,44.22,44.26,106957.0,39.4246,39.4692,39.4157,39.4514,106957.0
2015-11-04 11:15:00,44.25,44.33,44.25,44.32,102701.0,39.4425,39.5138,39.4425,39.5049,102701.0
2015-11-04 11:20:00,44.31,44.34,44.3,44.32,48539.0,39.4959,39.5227,39.487,39.5049,48539.0
2015-11-04 11:25:00,44.33,44.35,44.29,44.31,46535.0,39.5138,39.5316,39.4781,39.4959,46535.0
2015-11-04 11:30:00,44.31,44.32,44.27,44.29,61432.0,39.4959,39.5049,39.4603,39.4781,61432.0
2015-11-04 11:35:00,44.29,44.31,44.26,44.3,41552.0,39.4781,39.4959,39.4514,39.487,41552.0
2015-11-04 11:40:00,44.3,44.31,44.27,44.29,106753.0,39.487,39.4959,39.4603,39.4781,106753.0
2015-11-04 11:45:00,44.29,44.33,44.25,44.33,62014.0,39.4781,39.5138,39.4425,39.5138,62014.0
2015-11-04 11:50:00,44.33,44.34,44.31,44.33,42831.0,39.5138,39.5227,39.4959,39.5138,42831.0
2015-11-04 11:55:00,44.33,44.34,44.29,44.3,30858.0,39.5138,39.5227,39.4781,39.487,30858.0
2015-11-04 12:00:00,44.3,44.36,44.27,44.36,50419.0,39.487,39.5405,39.4603,39.5405,50419.0
2015-11-04 12:05:00,44.36,44.4,44.34,44.39,53767.0,39.5405,39.5762,39.5227,39.5673,53767.0
2015-11-04 12:10:00,44.39,44.41,44.38,44.4,34434.0,39.5673,39.5851,39.5583,39.5762,34434.0
2015-11-04 12:15:00,44.41,44.41,44.38,44.39,89809.0,39.5851,39.5851,39.5583,39.5673,89809.0
2015-11-04 12:20:00,44.39,44.39,44.37,44.38,30217.0,39.5673,39.5673,39.5494,39.5583,30217.0
2015-11-04 12:25:00,44.38,44.39,44.35,44.36,14433.0,39.5583,39.5673,39.5316,39.5405,14433.0
2015-11-04 12:30:00,44.36,44.37,44.31,44.32,43096.0,39.5405,39.5494,39.4959,39.5049,43096.0
2015-11-04 12:35:00,44.32,44.33,44.31,44.33,19022.0,39.5049,39.5138,39.4959,39.5138,19022.0
2015-11-04 12:40:00,44.33,44.33,44.31,44.33,69662.0,39.5138,39.5138,39.4959,39.5138,69662.0
2015-11-04 12:45:00,44.33,44.34,44.32,44.33,20031.0,39.5138,39.5227,39.5049,39.5138,20031.0
2015-11-04 12:50:00,44.32,44.33,44.31,44.33,25119.0,39.5049,39.5138,39.4959,39.5138,25119.0
2015-11-04 12:55:00,44.33,44.35,44.31,44.34,34769.0,39.5138,39.5316,39.4959,39.5227,34769.0
2015-11-04 13:00:00,44.34,44.35,44.26,44.27,99399.0,39.5227,39.5316,39.4514,39.4603,99399.0
2015-11-04 13:05:00,44.27,44.28,44.25,44.26,38627.0,39.4603,39.4692,39.4425,39.4514,38627.0
2015-11-04 13:10:00,44.26,44.29,44.25,44.28,30746.0,39.4514,39.4781,39.4425,39.4692,30746.0
2015-11-04 13:15:00,44.28,44.28,44.24,44.25,44399.0,39.4692,39.4692,39.4336,39.4425,44399.0
2015-11-04 13:20:00,44.24,44.26,44.23,44.26,56062.0,39.4336,39.4514,39.4246,39.4514,56062.0
2015-11-04 13:25:00,44.26,44.27,44.25,44.27,35459.0,39.4514,39.4603,39.4425,39.4603,35459.0
2015-11-04 13:30:00,44.27,44.28,44.25,44.28,59841.0,39.4603,39.4692,39.4425,39.4692,59841.0
2015-11-04 13:35:00,44.28,44.29,44.27,44.28,54921.0,39.4692,39.4781,39.4603,39.4692,54921.0
2015-11-04 13:40:00,44.28,44.28,44.24,44.26,23560.0,39.4692,39.4692,39.4336,39.4514,23560.0
2015-11-04 13:45:00,44.26,44.26,44.22,44.23,20948.0,39.4514,39.4514,39.4157,39.4246,20948.0
2015-11-04 13:50:00,44.24,44.27,44.24,44.26,63324.0,39.4336,39.4603,39.4336,39.4514,63324.0
2015-11-04 13:55:00,44.26,44.29,44.24,44.28,109225.0,39.4514,39.4781,39.4336,39.4692,109225.0
2015-11-04 14:00:00,44.28,44.29,44.26,44.28,40727.0,39.4692,39.4781,39.4514,39.4692,40727.0
2015-11-04 14:05:00,44.28,44.34,44.27,44.32,156600.0,39.4692,39.5227,39.4603,39.5049,156600.0
2015-11-04 14:10:00,44.32,44.35,44.31,44.32,67030.0,39.5049,39.5316,39.4959,39.5049,67030.0
2015-11-04 14:15:00,44.32,44.35,44.31,44.33,65489.0,39.5049,39.5316,39.4959,39.5138,65489.0
2015-11-04 14:20:00,44.34,44.34,44.29,44.3,43795.0,39.5227,39.5227,39.4781,39.487,43795.0
2015-11-04 14:25:00,44.3,44.31,44.28,44.3,47662.0,39.487,39.4959,39.4692,39.487,47662.0
2015-11-04 14:30:00,44.3,44.36,44.3,44.35,61257.0,39.487,39.5405,39.487,39.5316,61257.0
2015-11-04 14:35:00,44.35,44.37,44.35,44.35,60972.0,39.5316,39.5494,39.5316,39.5316,60972.0
2015-11-04 14:40:00,44.36,44.37,44.34,44.36,37396.0,39.5405,39.5494,39.5227,39.5405,37396.0
2015-11-04 14:45:00,44.36,44.37,44.33,44.35,38353.0,39.5405,39.5494,39.5138,39.5316,38353.0
2015-11-04 14:50:00,44.35,44.35,44.31,44.33,33622.0,39.5316,39.5316,39.4959,39.5138,33622.0
2015-11-04 14:55:00,44.32,44.35,44.31,44.32,27648.0,39.5049,39.5316,39.4959,39.5049,27648.0
2015-11-04 15:00:00,44.33,44.34,44.27,44.27,149743.0,39.5138,39.5227,39.4603,39.4603,149743.0
2015-11-04 15:05:00,44.28,44.31,44.27,44.3,35141.0,39.4692,39.4959,39.4603,39.487,35141.0
2015-11-04 15:10:00,44.3,44.31,44.27,44.28,35584.0,39.487,39.4959,39.4603,39.4692,35584.0
2015-11-04 15:15:00,44.27,44.31,44.26,44.3,407924.0,39.4603,39.4959,39.4514,39.487,407924.0
2015-11-04 15:20:00,44.3,44.33,44.29,44.31,56294.0,39.487,39.5138,39.4781,39.4959,56294.0
2015-11-04 15:25:00,44.32,44.34,44.3,44.3,35605.0,39.5049,39.5227,39.487,39.487,35605.0
2015-11-04 15:30:00,44.3,44.31,44.27,44.28,173230.0,39.487,39.4959,39.4603,39.4692,173230.0
2015-11-04 15:35:00,44.28,44.29,44.25,44.27,82749.0,39.4692,39.4781,39.4425,39.4603,82749.0
2015-11-04 15:40:00,44.28,44.29,44.22,44.23,95699.0,39.4692,39.4781,39.4157,39.4246,95699.0
2015-11-04 15:45:00,44.22,44.25,44.22,44.23,89950.0,39.4157,39.4425,39.4157,39.4246,89950.0
2015-11-04 15:50:00,44.22,44.24,44.21,44.22,119823.0,39.4157,39.4336,39.4068,39.4157,119823.0
2015-11-04 15:55:00,44.22,44.3,44.21,44.3,266748.0,39.4157,39.487,39.4068,39.487,266748.0
2015-11-05 09:30:00,44.36,44.48,44.36,44.47,163416.0,39.5405,39.6475,39.5405,39.6386,163416.0
2015-11-05 09:35:00,44.48,44.53,44.48,44.52,188493.0,39.6475,39.692,39.6475,39.6831,188493.0
2015-11-05 09:40:00,44.51,44.53,44.45,44.51,139070.0,39.6742,39.692,39.6207,39.6742,139070.0
2015-11-05 09:45:00,44.51,44.55,44.5,44.55,134787.0,39.6742,39.7099,39.6653,39.7099,134787.0
2015-11-05 09:50:00,44.55,44.55,44.5,44.5,59459.0,39.7099,39.7099,39.6653,39.6653,59459.0
2015-11-05 09:55:00,44.5,44.56,44.5,44.55,88941.0,39.6653,39.7188,39.6653,39.7099,88941.0
2015-11-05 10:00:00,44.55,44.58,44.5,44.52,310555.0,39.7099,39.7366,39.6653,39.6831,310555.0
2015-11-05 10:05:00,44.52,44.52,44.43,44.43,66140.0,39.6831,39.6831,39.6029,39.6029,66140.0
2015-11-05 10:10:00,44.44,44.44,44.35,44.36,39441.0,39.6118,39.6118,39.5316,39.5405,39441.0
2015-11-05 10:15:00,44.36,44.37,44.31,44.32,100562.0,39.5405,39.5494,39.4959,39.5049,100562.0
2015-11-05 10:20:00,44.33,44.37,44.31,44.32,151600.0,39.5138,39.5494,39.4959,39.5049,151600.0
2015-11-05 10:25:00,44.31,44.33,44.21,44.22,145361.0,39.4959,39.5138,39.4068,39.4157,145361.0
2015-11-05 10:30:00,44.21,44.21,44.14,44.17,139459.0,39.4068,39.4068,39.3444,39.3712,139459.0
2015-11-05 10:35:00,44.17,44.23,44.17,44.19,114808.0,39.3712,39.4246,39.3712,39.389,114808.0
2015-11-05 10:40:00,44.19,44.19,44.11,44.13,65522.0,39.389,39.389,39.3177,39.3355,65522.0
2015-11-05 10:45:00,44.14,44.16,44.1,44.11,56067.0,39.3444,39.3622,39.3088,39.3177,56067.0
2015-11-05 10:50:00,44.11,44.18,44.11,44.17,30038.0,39.3177,39.3801,39.3177,39.3712,30038.0
2015-11-05 10:55:00,44.16,44.18,44.15,44.16,41163.0,39.3622,39.3801,39.3533,39.3622,41163.0
2015-11-05 11:00:00,44.16,44.19,44.13,44.19,32709.0,39.3622,39.389,39.3355,39.389,32709.0
2015-11-05 11:05:00,44.19,44.19,44.15,44.15,113813.0,39.389,39.389,39.3533,39.3533,113813.0
2015-11-05 11:10:00,44.15,44.16,44.13,44.14,26998.0,39.3533,39.3622,39.3355,39.3444,26998.0
2015-11-05 11:15:00,44.14,44.19,44.14,44.18,114394.0,39.3444,39.389,39.3444,39.3801,114394.0
2015-11-05 11:20:00,44.18,44.2,44.17,44.18,70403.0,39.3801,39.3979,39.3712,39.3801,70403.0
2015-11-05 11:25:00,44.18,44.2,44.17,44.18,69456.0,39.3801,39.3979,39.3712,39.3801,69456.0
2015-11-05 11:30:00,44.18,44.2,44.17,44.18,64066.0,39.3801,39.3979,39.3712,39.3801,64066.0
2015-11-05 11:35:00,44.18,44.18,44.15,44.16,39401.0,39.3801,39.3801,39.3533,39.3622,39401.0
2015-11-05 11:40:00,44.16,44.18,44.14,44.18,31513.0,39.3622,39.3801,39.3444,39.3801,31513.0
2015-11-05 11:45:00,44.17,44.23,44.17,44.22,155923.0,39.3712,39.4246,39.3712,39.4157,155923.0
2015-11-05 11:50:00,44.22,44.25,44.22,44.23,61125.0,39.4157,39.4425,39.4157,39.4246,61125.0
2015-11-05 11:55:00,44.24,44.25,44.21,44.23,31909.0,39.4336,39.4425,39.4068,39.4246,31909.0
2015-11-05 12:00:00,44.23,44.25,44.2,44.21,37012.0,39.4246,39.4425,39.3979,39.4068,37012.0
2015-11-05 12:05:00,44.22,44.24,44.21,44.22,27409.0,39.4157,39.4336,39.4068,39.4157,27409.0
2015-11-05 12:10:00,44.21,44.22,44.15,44.16,61910.0,39.4068,39.4157,39.3533,39.3622,61910.0
2015-11-05 12:15:00,44.16,44.19,44.15,44.16,31483.0,39.3622,39.389,39.3533,39.3622,31483.0
2015-11-05 12:20:00,44.17,44.2,44.17,44.18,65430.0,39.3712,39.3979,39.3712,39.3801,65430.0
2015-11-05 12:25:00,44.18,44.25,44.18,44.25,70649.0,39.3801,39.4425,39.3801,39.4425,70649.0
2015-11-05 12:30:00,44.25,44.26,44.22,44.23,34996.0,39.4425,39.4514,39.4157,39.4246,34996.0
2015-11-05 12:35:00,44.23,44.24,44.21,44.22,21903.0,39.4246,39.4336,39.4068,39.4157,21903.0
2015-11-05 12:40:00,44.22,44.26,44.22,44.23,26154.0,39.4157,39.4514,39.4157,39.4246,26154.0
2015-11-05 12:45:00,44.24,44.24,44.19,44.2,260677.0,39.4336,39.4336,39.389,39.3979,260677.0
2015-11-05 12:50:00,44.2,44.22,44.17,44.21,253402.0,39.3979,39.4157,39.3712,39.4068,253402.0
2015-11-05 12:55:00,44.22,44.26,44.2,44.25,138079.0,39.4157,39.4514,39.3979,39.4425,138079.0
2015-11-05 13:00:00,44.25,44.27,44.24,44.27,21510.0,39.4425,39.4603,39.4336,39.4603,21510.0
2015-11-05 13:05:00,44.28,44.28,44.26,44.27,22057.0,39.4692,39.4692,39.4514,39.4603,22057.0
2015-11-05 13:10:00,44.27,44.28,44.23,44.23,34446.0,39.4603,39.4692,39.4246,39.4246,34446.0
2015-11-05 13:15:00,44.24,44.26,44.23,44.23,24031.0,39.4336,39.4514,39.4246,39.4246,24031.0
2015-11-05 13:20:00,44.24,44.25,44.2,44.23,50263.0,39.4336,39.4425,39.3979,39.4246,50263.0
2015-11-05 13:25:00,44.23,44.25,44.22,44.22,24063.0,39.4246,39.4425,39.4157,39.4157,24063.0
2015-11-05 13:30:00,44.22,44.28,44.22,44.26,38446.0,39.4157,39.4692,39.4157,39.4514,38446.0
2015-11-05 13:35:00,44.27,44.28,44.25,44.27,13393.0,39.4603,39.4692,39.4425,39.4603,13393.0
2015-11-05 13:40:00,44.28,44.28,44.25,44.25,32638.0,39.4692,39.4692,39.4425,39.4425,32638.0
2015-11-05 13:45:00,44.26,44.27,44.24,44.26,39618.0,39.4514,39.4603,39.4336,39.4514,39618.0
2015-11-05 13:50:00,44.26,44.26,44.22,44.25,20928.0,39.4514,39.4514,39.4157,39.4425,20928.0
2015-11-05 13:55:00,44.25,44.26,44.23,44.24,83612.0,39.4425,39.4514,39.4246,39.4336,83612.0
2015-11-05 14:00:00,44.25,44.28,44.24,44.25,45117.0,39.4425,39.4692,39.4336,39.4425,45117.0
2015-11-05 14:05:00,44.25,44.26,44.2,44.21,45298.0,39.4425,39.4514,39.3979,39.4068,45298.0
2015-11-05 14:10:00,44.2,44.21,44.18,44.19,23615.0,39.3979,39.4068,39.3801,39.389,23615.0
2015-11-05 14:15:00,44.18,44.2,44.16,44.16,32354.0,39.3801,39.3979,39.3622,39.3622,32354.0
2015-11-05 14:20:00,44.16,44.17,44.14,44.17,32314.0,39.3622,39.3712,39.3444,39.3712,32314.0
2015-11-05 14:25:00,44.17,44.17,44.13,44.14,31308.0,39.3712,39.3712,39.3355,39.3444,31308.0
2015-11-05 14:30:00,44.14,44.15,44.12,44.14,19121.0,39.3444,39.3533,39.3266,39.3444,19121.0
2015-11-05 14:35:00,44.13,44.13,44.11,44.12,35850.0,39.3355,39.3355,39.3177,39.3266,35850.0
2015-11-05 14:40:00,44.11,44.15,44.1,44.14,35692.0,39.3177,39.3533,39.3088,39.3444,35692.0
2015-11-05 14:45:00,44.13,44.14,44.11,44.12,27930.0,39.3355,39.3444,39.3177,39.3266,27930.0
2015-11-05 14:50:00,44.12,44.14,44.12,44.13,29757.0,39.3266,39.3444,39.3266,39.3355,29757.0
2015-11-05 14:55:00,44.12,44.15,44.11,44.15,29411.0,39.3266,39.3533,39.3177,39.3533,29411.0
2015-11-05 15:00:00,44.15,44.15,44.12,44.14,28453.0,39.3533,39.3533,39.3266,39.3444,28453.0
2015-11-05 15:05:00,44.15,44.16,44.13,44.15,34269.0,39.3533,39.3622,39.3355,39.3533,34269.0
2015-11-05 15:10:00,44.15,44.15,44.13,44.13,10747.0,39.3533,39.3533,39.3355,39.3355,10747.0
2015-11-05 15:15:00,44.13,44.19,44.13,44.17,90848.0,39.3355,39.389,39.3355,39.3712,90848.0
2015-11-05 15:20:00,44.17,44.18,44.16,44.18,50500.0,39.3712,39.3801,39.3622,39.3801,50500.0
2015-11-05 15:25:00,44.18,44.23,44.17,44.22,167208.0,39.3801,39.4246,39.3712,39.4157,167208.0
2015-11-05 15:30:00,44.21,44.22,44.18,44.19,80787.0,39.4068,39.4157,39.3801,39.389,80787.0
2015-11-05 15:35:00,44.19,44.2,44.17,44.18,90098.0,39.389,39.3979,39.3712,39.3801,90098.0
2015-11-05 15:40:00,44.18,44.23,44.18,44.23,100762.0,39.3801,39.4246,39.3801,39.4246,100762.0
2015-11-05 15:45:00,44.23,44.24,44.18,44.2,153466.0,39.4246,39.4336,39.3801,39.3979,153466.0
2015-11-05 15:50:00,44.2,44.22,44.19,44.2,135820.0,39.3979,39.4157,39.389,39.3979,135820.0
2015-11-05 15:55:00,44.2,44.21,44.18,44.18,547996.0,39.3979,39.4068,39.3801,39.3801,547996.0
2015-11-06 09:30:00,44.14,44.26,44.1,44.22,222142.0,39.3444,39.4514,39.3088,39.4157,222142.0
2015-11-06 09:35:00,44.2,44.26,44.17,44.2,173748.0,39.3979,39.4514,39.3712,39.3979,173748.0
2015-11-06 09:40:00,44.21,44.29,44.21,44.22,105660.0,39.4068,39.4781,39.4068,39.4157,105660.0
2015-11-06 09:45:00,44.21,44.24,44.18,44.18,123846.0,39.4068,39.4336,39.3801,39.3801,123846.0
2015-11-06 09:50:00,44.17,44.17,44.13,44.13,116123.0,39.3712,39.3712,39.3355,39.3355,116123.0
2015-11-06 09:55:00,44.12,44.13,44.07,44.11,115240.0,39.3266,39.3355,39.282,39.3177,115240.0
2015-11-06 10:00:00,44.11,44.13,44.05,44.05,163750.0,39.3177,39.3355,39.2642,39.2642,163750.0
2015-11-06 10:05:00,44.05,44.06,43.98,44.06,136442.0,39.2642,39.2731,39.2018,39.2731,136442.0
2015-11-06 10:10:00,44.06,44.13,44.04,44.12,108727.0,39.2731,39.3355,39.2553,39.3266,108727.0
2015-11-06 10:15:00,44.12,44.15,44.08,44.15,84106.0,39.3266,39.3533,39.2909,39.3533,84106.0
2015-11-06 10:20:00,44.14,44.16,44.11,44.13,107108.0,39.3444,39.3622,39.3177,39.3355,107108.0
2015-11-06 10:25:00,44.13,44.16,44.1,44.16,98495.0,39.3355,39.3622,39.3088,39.3622,98495.0
2015-11-06 10:30:00,44.17,44.25,44.15,44.22,188553.0,39.3712,39.4425,39.3533,39.4157,188553.0
2015-11-06 10:35:00,44.22,44.29,44.22,44.27,72241.0,39.4157,39.4781,39.4157,39.4603,72241.0
2015-11-06 10:40:00,44.28,44.35,44.27,44.34,216775.0,39.4692,39.5316,39.4603,39.5227,216775.0
2015-11-06 10:45:00,44.34,44.36,44.3,44.31,61627.0,39.5227,39.5405,39.487,39.4959,61627.0
2015-11-06 10:50:00,44.32,44.35,44.28,44.29,49947.0,39.5049,39.5316,39.4692,39.4781,49947.0
2015-11-06 10:55:00,44.29,44.29,44.24,44.25,70889.0,39.4781,39.4781,39.4336,39.4425,70889.0
2015-11-06 11:00:00,44.25,44.27,44.19,44.21,70974.0,39.4425,39.4603,39.389,39.4068,70974.0
2015-11-06 11:05:00,44.21,44.28,44.21,44.26,250234.0,39.4068,39.4692,39.4068,39.4514,250234.0
2015-11-06 11:10:00,44.26,44.28,44.23,44.26,58066.0,39.4514,39.4692,39.4246,39.4514,58066.0
2015-11-06 11:15:00,44.26,44.27,44.2,44.21,60408.0,39.4514,39.4603,39.3979,39.4068,60408.0
2015-11-06 11:20:00,44.21,44.22,44.16,44.16,58471.0,39.4068,39.4157,39.3622,39.3622,58471.0
2015-11-06 11:25:00,44.17,44.18,44.13,44.16,47753.0,39.3712,39.3801,39.3355,39.3622,47753.0
2015-11-06 11:30:00,44.17,44.19,44.16,44.19,28763.0,39.3712,39.389,39.3622,39.389,28763.0
2015-11-06 11:35:00,44.18,44.21,44.17,44.17,27015.0,39.3801,39.4068,39.3712,39.3712,27015.0
2015-11-06 11:40:00,44.16,44.19,44.16,44.18,31516.0,39.3622,39.389,39.3622,39.3801,31516.0
2015-11-06 11:45:00,44.18,44.23,44.17,44.22,57073.0,39.3801,39.4246,39.3712,39.4157,57073.0
2015-11-06 11:50:00,44.22,44.26,44.21,44.23,41372.0,39.4157,39.4514,39.4068,39.4246,41372.0
2015-11-06 11:55:00,44.23,44.23,44.2,44.2,355574.0,39.4246,39.4246,39.3979,39.3979,355574.0
2015-11-06 12:00:00,44.2,44.22,44.18,44.2,92509.0,39.3979,39.4157,39.3801,39.3979,92509.0
2015-11-06 12:05:00,44.21,44.21,44.18,44.2,31733.0,39.4068,39.4068,39.3801,39.3979,31733.0
2015-11-06 12:10:00,44.2,44.23,44.2,44.21,60082.0,39.3979,39.4246,39.3979,39.4068,60082.0
2015-11-06 12:15:00,44.21,44.22,44.19,44.2,23711.0,39.4068,39.4157,39.389,39.3979,23711.0
2015-11-06 12:20:00,44.19,44.19,44.15,44.17,24734.0,39.389,39.389,39.3533,39.3712,24734.0
2015-11-06 12:25:00,44.16,44.18,44.14,44.16,37518.0,39.3622,39.3801,39.3444,39.3622,37518.0
2015-11-06 12:30:00,44.16,44.17,44.14,44.15,44311.0,39.3622,39.3712,39.3444,39.3533,44311.0
2015-11-06 12:35:00,44.15,44.15,44.09,44.11,33340.0,39.3533,39.3533,39.2999,39.3177,33340.0
2015-11-06 12:40:00,44.12,44.14,44.1,44.14,22120.0,39.3266,39.3444,39.3088,39.3444,22120.0
2015-11-06 12:45:00,44.14,44.17,44.13,44.14,73248.0,39.3444,39.3712,39.3355,39.3444,73248.0
2015-11-06 12:50:00,44.15,44.16,44.13,44.15,104771.0,39.3533,39.3622,39.3355,39.3533,104771.0
2015-11-06 12:55:00,44.15,44.16,44.13,44.16,95423.0,39.3533,39.3622,39.3355,39.3622,95423.0
2015-11-06 13:00:00,44.16,44.18,44.14,44.18,21873.0,39.3622,39.3801,39.3444,39.3801,21873.0
2015-11-06 13:05:00,44.18,44.2,44.16,44.19,75069.0,39.3801,39.3979,39.3622,39.389,75069.0
2015-11-06 13:10:00,44.19,44.22,44.19,44.22,28315.0,39.389,39.4157,39.389,39.4157,28315.0
2015-11-06 13:15:00,44.23,44.24,44.22,44.23,24416.0,39.4246,39.4336,39.4157,39.4246,24416.0
2015-11-06 13:20:00,44.24,44.27,44.23,44.25,39694.0,39.4336,39.4603,39.4246,39.4425,39694.0
2015-11-06 13:25:00,44.25,44.26,44.24,44.25,25864.0,39.4425,39.4514,39.4336,39.4425,25864.0
2015-11-06 13:30:00,44.25,44.26,44.24,44.25,39929.0,39.4425,39.4514,39.4336,39.4425,39929.0
2015-11-06 13:35:00,44.25,44.25,44.23,44.23,34755.0,39.4425,39.4425,39.4246,39.4246,34755.0
2015-11-06 13:40:00,44.24,44.26,44.23,44.23,24126.0,39.4336,39.4514,39.4246,39.4246,24126.0
2015-11-06 13:45:00,44.23,44.26,44.21,44.25,40438.0,39.4246,39.4514,39.4068,39.4425,40438.0
2015-11-06 13:50:00,44.26,44.31,44.25,44.27,82356.0,39.4514,39.4959,39.4425,39.4603,82356.0
2015-11-06 13:55:00,44.28,44.29,44.26,44.29,32579.0,39.4692,39.4781,39.4514,39.4781,32579.0
2015-11-06 14:00:00,44.29,44.36,44.28,44.34,345168.0,39.4781,39.5405,39.4692,39.5227,345168.0
2015-11-06 14:05:00,44.34,44.35,44.33,44.35,22766.0,39.5227,39.5316,39.5138,39.5316,22766.0
2015-11-06 14:10:00,44.34,44.35,44.3,44.3,51044.0,39.5227,39.5316,39.487,39.487,51044.0
2015-11-06 14:15:00,44.3,44.31,44.25,44.26,64757.0,39.487,39.4959,39.4425,39.4514,64757.0
2015-11-06 14:20:00,44.26,44.27,44.24,44.24,27995.0,39.4514,39.4603,39.4336,39.4336,27995.0
2015-11-06 14:25:00,44.24,44.25,44.2,44.24,79183.0,39.4336,39.4425,39.3979,39.4336,79183.0
2015-11-06 14:30:00,44.24,44.26,44.19,44.19,115960.0,39.4336,39.4514,39.389,39.389,115960.0
2015-11-06 14:35:00,44.19,44.22,44.18,44.18,52218.0,39.389,39.4157,39.3801,39.3801,52218.0
2015-11-06 14:40:00,44.17,44.2,44.17,44.19,29107.0,39.3712,39.3979,39.3712,39.389,29107.0
2015-11-06 14:45:00,44.2,44.23,44.18,44.22,25338.0,39.3979,39.4246,39.3801,39.4157,25338.0
2015-11-06 14:50:00,44.22,44.24,44.21,44.23,27679.0,39.4157,39.4336,39.4068,39.4246,27679.0
2015-11-06 14:55:00,44.23,44.25,44.21,44.24,61108.0,39.4246,39.4425,39.4068,39.4336,61108.0
2015-11-06 15:00:00,44.24,44.27,44.23,44.24,53470.0,39.4336,39.4603,39.4246,39.4336,53470.0
2015-11-06 15:05:00,44.24,44.26,44.23,44.25,36819.0,39.4336,39.4514,39.4246,39.4425,36819.0
2015-11-06 15:10:00,44.24,44.25,44.24,44.25,35831.0,39.4336,39.4425,39.4336,39.4425,35831.0
2015-11-06 15:15:00,44.25,44.27,44.22,44.23,35270.0,39.4425,39.4603,39.4157,39.4246,35270.0
2015-11-06 15:20:00,44.23,44.24,44.22,44.24,26281.0,39.4246,39.4336,39.4157,39.4336,26281.0
2015-11-06 15:25:00,44.25,44.26,44.22,44.24,62832.0,39.4425,39.4514,39.4157,39.4336,62832.0
2015-11-06 15:30:00,44.25,44.29,44.24,44.29,63569.0,39.4425,39.4781,39.4336,39.4781,63569.0
2015-11-06 15:35:00,44.28,44.28,44.24,44.25,62064.0,39.4692,39.4692,39.4336,39.4425,62064.0
2015-11-06 15:40:00,44.24,44.28,44.24,44.28,281831.0,39.4336,39.4692,39.4336,39.4692,281831.0
2015-11-06 15:45:00,44.28,44.29,44.27,44.29,181233.0,39.4692,39.4781,39.4603,39.4781,181233.0
2015-11-06 15:50:00,44.29,44.31,44.27,44.28,204802.0,39.4781,39.4959,39.4603,39.4692,204802.0
2015-11-06 15:55:00,44.29,44.34,44.27,44.33,309988.0,39.4781,39.5227,39.4603,39.5138,309988.0
2015-11-09 09:30:00,44.21,44.21,44.02,44.1,394485.0,39.4068,39.4068,39.2375,39.3088,394485.0
2015-11-09 09:35:00,44.1,44.19,44.09,44.18,279217.0,39.3088,39.389,39.2999,39.3801,279217.0
2015-11-09 09:40:00,44.18,44.18,44.04,44.05,152224.0,39.3801,39.3801,39.2553,39.2642,152224.0
2015-11-09 09:45:00,44.03,44.15,44.03,44.1,74079.0,39.2464,39.3533,39.2464,39.3088,74079.0
2015-11-09 09:50:00,44.1,44.11,44.05,44.1,147114.0,39.3088,39.3177,39.2642,39.3088,147114.0
2015-11-09 09:55:00,44.09,44.11,44.05,44.05,152744.0,39.2999,39.3177,39.2642,39.2642,152744.0
2015-11-09 10:00:00,44.05,44.07,44.01,44.05,111171.0,39.2642,39.282,39.2285,39.2642,111171.0
2015-11-09 10:05:00,44.05,44.08,44.01,44.04,92605.0,39.2642,39.2909,39.2285,39.2553,92605.0
2015-11-09 10:10:00,44.05,44.06,44.01,44.04,58259.0,39.2642,39.2731,39.2285,39.2553,58259.0
2015-11-09 10:15:00,44.04,44.08,44.02,44.02,51807.0,39.2553,39.2909,39.2375,39.2375,51807.0
2015-11-09 10:20:00,44.02,44.04,43.94,43.94,200980.0,39.2375,39.2553,39.1661,39.1661,200980.0
2015-11-09 10:25:00,43.94,43.96,43.92,43.96,77957.0,39.1661,39.184,39.1483,39.184,77957.0
2015-11-09 10:30:00,43.95,43.96,43.92,43.96,56166.0,39.1751,39.184,39.1483,39.184,56166.0
2015-11-09 10:35:00,43.96,44.0,43.96,44.0,98052.0,39.184,39.2196,39.184,39.2196,98052.0
2015-11-09 10:40:00,43.99,44.0,43.95,43.98,55449.0,39.2107,39.2196,39.1751,39.2018,55449.0
2015-11-09 10:45:00,43.98,44.0,43.97,43.98,84818.0,39.2018,39.2196,39.1929,39.2018,84818.0
2015-11-09 10:50:00,43.98,43.99,43.95,43.96,106212.0,39.2018,39.2107,39.1751,39.184,106212.0
2015-11-09 10:55:00,43.97,43.99,43.95,43.97,169776.0,39.1929,39.2107,39.1751,39.1929,169776.0
2015-11-09 11:00:00,43.97,43.98,43.92,43.94,168910.0,39.1929,39.2018,39.1483,39.1661,168910.0
2015-11-09 11:05:00,43.93,43.93,43.86,43.86,175689.0,39.1572,39.1572,39.0948,39.0948,175689.0
2015-11-09 11:10:00,43.87,43.9,43.81,43.84,45545.0,39.1038,39.1305,39.0503,39.077,45545.0
2015-11-09 11:15:00,43.83,43.85,43.78,43.85,48147.0,39.0681,39.0859,39.0235,39.0859,48147.0
2015-11-09 11:20:00,43.84,43.85,43.81,43.82,28262.0,39.077,39.0859,39.0503,39.0592,28262.0
2015-11-09 11:25:00,43.82,43.82,43.73,43.75,56816.0,39.0592,39.0592,38.979,38.9968,56816.0
2015-11-09 11:30:00,43.74,43.79,43.73,43.79,80107.0,38.9879,39.0324,38.979,39.0324,80107.0
2015-11-09 11:35:00,43.78,43.8,43.76,43.8,62631.0,39.0235,39.0414,39.0057,39.0414,62631.0
2015-11-09 11:40:00,43.79,43.81,43.76,43.77,68496.0,39.0324,39.0503,39.0057,39.0146,68496.0
2015-11-09 11:45:00,43.77,43.77,43.72,43.74,49215.0,39.0146,39.0146,38.97,38.9879,49215.0
2015-11-09 11:50:00,43.74,43.76,43.71,43.74,101644.0,38.9879,39.0057,38.9611,38.9879,101644.0
2015-11-09 11:55:00,43.73,43.73,43.71,43.72,41234.0,38.979,38.979,38.9611,38.97,41234.0
2015-11-09 12:00:00,43.72,43.76,43.7,43.75,54465.0,38.97,39.0057,38.9522,38.9968,54465.0
2015-11-09 12:05:00,43.76,43.78,43.75,43.77,79590.0,39.0057,39.0235,38.9968,39.0146,79590.0
2015-11-09 12:10:00,43.78,43.79,43.76,43.78,42739.0,39.0235,39.0324,39.0057,39.0235,42739.0
2015-11-09 12:15:00,43.77,43.79,43.76,43.77,27689.0,39.0146,39.0324,39.0057,39.0146,27689.0
2015-11-09 12:20:00,43.77,43.8,43.76,43.78,100092.0,39.0146,39.0414,39.0057,39.0235,100092.0
2015-11-09 12:25:00,43.78,43.8,43.77,43.8,23341.0,39.0235,39.0414,39.0146,39.0414,23341.0
2015-11-09 12:30:00,43.8,43.8,43.76,43.77,14695.0,39.0414,39.0414,39.0057,39.0146,14695.0
2015-11-09 12:35:00,43.77,43.81,43.76,43.81,59372.0,39.0146,39.0503,39.0057,39.0503,59372.0
2015-11-09 12:40:00,43.81,43.84,43.81,43.83,102182.0,39.0503,39.077,39.0503,39.0681,102182.0
2015-11-09 12:45:00,43.83,43.84,43.81,43.81,34715.0,39.0681,39.077,39.0503,39.0503,34715.0
2015-11-09 12:50:00,43.81,43.84,43.8,43.83,40387.0,39.0503,39.077,39.0414,39.0681,40387.0
2015-11-09 12:55:00,43.83,43.84,43.81,43.83,14572.0,39.0681,39.077,39.0503,39.0681,14572.0
2015-11-09 13:00:00,43.83,43.86,43.81,43.83,23430.0,39.0681,39.0948,39.0503,39.0681,23430.0
2015-11-09 13:05:00,43.82,43.86,43.8,43.82,29926.0,39.0592,39.0948,39.0414,39.0592,29926.0
2015-11-09 13:10:00,43.82,43.83,43.77,43.78,51949.0,39.0592,39.0681,39.0146,39.0235,51949.0
2015-11-09 13:15:00,43.77,43.79,43.76,43.77,56202.0,39.0146,39.0324,39.0057,39.0146,56202.0
2015-11-09 13:20:00,43.77,43.78,43.75,43.78,201380.0,39.0146,39.0235,38.9968,39.0235,201380.0
2015-11-09 13:25:00,43.78,43.81,43.78,43.8,104258.0,39.0235,39.0503,39.0235,39.0414,104258.0
2015-11-09 13:30:00,43.8,43.81,43.77,43.77,82411.0,39.0414,39.0503,39.0146,39.0146,82411.0
2015-11-09 13:35:00,43.77,43.84,43.77,43.84,145567.0,39.0146,39.077,39.0146,39.077,145567.0
2015-11-09 13:40:00,43.84,43.87,43.81,43.86,74780.0,39.077,39.1038,39.0503,39.0948,74780.0
2015-11-09 13:45:00,43.85,43.86,43.81,43.81,70836.0,39.0859,39.0948,39.0503,39.0503,70836.0
2015-11-09 13:50:00,43.81,43.82,43.77,43.81,87584.0,39.0503,39.0592,39.0146,39.0503,87584.0
2015-11-09 13:55:00,43.8,43.82,43.8,43.81,51902.0,39.0414,39.0592,39.0414,39.0503,51902.0
2015-11-09 14:00:00,43.82,43.83,43.78,43.83,78792.0,39.0592,39.0681,39.0235,39.0681,78792.0
2015-11-09 14:05:00,43.83,43.85,43.81,43.83,131997.0,39.0681,39.0859,39.0503,39.0681,131997.0
2015-11-09 14:10:00,43.82,43.84,43.79,43.8,104851.0,39.0592,39.077,39.0324,39.0414,104851.0
2015-11-09 14:15:00,43.79,43.81,43.77,43.8,203053.0,39.0324,39.0503,39.0146,39.0414,203053.0
2015-11-09 14:20:00,43.8,43.82,43.79,43.8,47184.0,39.0414,39.0592,39.0324,39.0414,47184.0
2015-11-09 14:25:00,43.8,43.83,43.79,43.8,39965.0,39.0414,39.0681,39.0324,39.0414,39965.0
2015-11-09 14:30:00,43.81,43.83,43.79,43.82,77907.0,39.0503,39.0681,39.0324,39.0592,77907.0
2015-11-09 14:35:00,43.82,43.82,43.76,43.76,124258.0,39.0592,39.0592,39.0057,39.0057,124258.0
2015-11-09 14:40:00,43.76,43.78,43.75,43.76,49371.0,39.0057,39.0235,38.9968,39.0057,49371.0
2015-11-09 14:45:00,43.75,43.77,43.72,43.75,111696.0,38.9968,39.0146,38.97,38.9968,111696.0
2015-11-09 14:50:00,43.76,43.78,43.76,43.77,56038.0,39.0057,39.0235,39.0057,39.0146,56038.0
2015-11-09 14:55:00,43.77,43.8,43.77,43.79,303076.0,39.0146,39.0414,39.0146,39.0324,303076.0
2015-11-09 15:00:00,43.79,43.79,43.76,43.79,696131.0,39.0324,39.0324,39.0057,39.0324,696131.0
2015-11-09 15:05:00,43.8,43.82,43.77,43.78,194875.0,39.0414,39.0592,39.0146,39.0235,194875.0
2015-11-09 15:10:00,43.78,43.81,43.77,43.79,65844.0,39.0235,39.0503,39.0146,39.0324,65844.0
2015-11-09 15:15:00,43.78,43.8,43.73,43.77,170988.0,39.0235,39.0414,38.979,39.0146,170988.0
2015-11-09 15:20:00,43.76,43.78,43.75,43.78,67356.0,39.0057,39.0235,38.9968,39.0235,67356.0
2015-11-09 15:25:00,43.77,43.82,43.77,43.8,107482.0,39.0146,39.0592,39.0146,39.0414,107482.0
2015-11-09 15:30:00,43.81,43.86,43.81,43.85,103123.0,39.0503,39.0948,39.0503,39.0859,103123.0
2015-11-09 15:35:00,43.86,43.92,43.85,43.91,216733.0,39.0948,39.1483,39.0859,39.1394,216733.0
2015-11-09 15:40:00,43.91,43.94,43.9,43.91,319492.0,39.1394,39.1661,39.1305,39.1394,319492.0
2015-11-09 15:45:00,43.91,43.97,43.9,43.97,320335.0,39.1394,39.1929,39.1305,39.1929,320335.0
2015-11-09 15:50:00,43.97,43.97,43.93,43.95,250542.0,39.1929,39.1929,39.1572,39.1751,250542.0
2015-11-09 15:55:00,43.95,43.95,43.9,43.9,781798.0,39.1751,39.1751,39.1305,39.1305,781798.0
2015-11-10 09:30:00,43.66,43.66,43.55,43.59,542318.0,38.9166,38.9166,38.8185,38.8542,542318.0
2015-11-10 09:35:00,43.59,43.61,43.54,43.57,158972.0,38.8542,38.872,38.8096,38.8363,158972.0
2015-11-10 09:40:00,43.56,43.56,43.5,43.5,123447.0,38.8274,38.8274,38.774,38.774,123447.0
2015-11-10 09:45:00,43.5,43.55,43.47,43.55,159618.0,38.774,38.8185,38.7472,38.8185,159618.0
2015-11-10 09:50:00,43.55,43.55,43.48,43.53,116056.0,38.8185,38.8185,38.7561,38.8007,116056.0
2015-11-10 09:55:00,43.53,43.63,43.52,43.59,125350.0,38.8007,38.8898,38.7918,38.8542,125350.0
2015-11-10 10:00:00,43.6,43.63,43.54,43.55,278750.0,38.8631,38.8898,38.8096,38.8185,278750.0
2015-11-10 10:05:00,43.54,43.56,43.49,43.5,3852481.0,38.8096,38.8274,38.765,38.774,3852481.0
2015-11-10 10:10:00,43.5,43.54,43.49,43.5,88570.0,38.774,38.8096,38.765,38.774,88570.0
2015-11-10 10:15:00,43.49,43.52,43.46,43.48,72378.0,38.765,38.7918,38.7383,38.7561,72378.0
2015-11-10 10:20:00,43.48,43.48,43.44,43.46,176835.0,38.7561,38.7561,38.7205,38.7383,176835.0
2015-11-10 10:25:00,43.46,43.49,43.45,43.48,77775.0,38.7383,38.765,38.7294,38.7561,77775.0
2015-11-10 10:30:00,43.48,43.51,43.47,43.48,85181.0,38.7561,38.7829,38.7472,38.7561,85181.0
2015-11-10 10:35:00,43.48,43.54,43.46,43.52,119937.0,38.7561,38.8096,38.7383,38.7918,119937.0
2015-11-10 10:40:00,43.52,43.53,43.49,43.52,108518.0,38.7918,38.8007,38.765,38.7918,108518.0
2015-11-10 10:45:00,43.52,43.53,43.49,43.52,70377.0,38.7918,38.8007,38.765,38.7918,70377.0
2015-11-10 10:50:00,43.53,43.54,43.51,43.53,84279.0,38.8007,38.8096,38.7829,38.8007,84279.0
2015-11-10 10:55:00,43.54,43.58,43.54,43.56,79366.0,38.8096,38.8453,38.8096,38.8274,79366.0
2015-11-10 11:00:00,43.57,43.61,43.56,43.57,131326.0,38.8363,38.872,38.8274,38.8363,131326.0
2015-11-10 11:05:00,43.58,43.58,43.53,43.53,80118.0,38.8453,38.8453,38.8007,38.8007,80118.0
2015-11-10 11:10:00,43.53,43.55,43.51,43.53,83577.0,38.8007,38.8185,38.7829,38.8007,83577.0
2015-11-10 11:15:00,43.52,43.59,43.52,43.58,155217.0,38.7918,38.8542,38.7918,38.8453,155217.0
2015-11-10 11:20:00,43.58,43.61,43.57,43.59,83857.0,38.8453,38.872,38.8363,38.8542,83857.0
2015-11-10 11:25:00,43.59,43.59,43.53,43.54,106032.0,38.8542,38.8542,38.8007,38.8096,106032.0
2015-11-10 11:30:00,43.55,43.58,43.53,43.56,97022.0,38.8185,38.8453,38.8007,38.8274,97022.0
2015-11-10 11:35:00,43.56,43.57,43.53,43.54,96832.0,38.8274,38.8363,38.8007,38.8096,96832.0
2015-11-10 11:40:00,43.53,43.63,43.53,43.62,122646.0,38.8007,38.8898,38.8007,38.8809,122646.0
2015-11-10 11:45:00,43.62,43.63,43.59,43.61,122738.0,38.8809,38.8898,38.8542,38.872,122738.0
2015-11-10 11:50:00,43.6,43.61,43.56,43.57,67291.0,38.8631,38.872,38.8274,38.8363,67291.0
2015-11-10 11:55:00,43.57,43.59,43.56,43.58,81214.0,38.8363,38.8542,38.8274,38.8453,81214.0
2015-11-10 12:00:00,43.58,43.59,43.55,43.55,81219.0,38.8453,38.8542,38.8185,38.8185,81219.0
2015-11-10 12:05:00,43.56,43.57,43.53,43.55,92504.0,38.8274,38.8363,38.8007,38.8185,92504.0
2015-11-10 12:10:00,43.56,43.58,43.54,43.57,98037.0,38.8274,38.8453,38.8096,38.8363,98037.0
2015-11-10 12:15:00,43.57,43.58,43.56,43.58,88043.0,38.8363,38.8453,38.8274,38.8453,88043.0
2015-11-10 12:20:00,43.58,43.59,43.56,43.57,73975.0,38.8453,38.8542,38.8274,38.8363,73975.0
2015-11-10 12:25:00,43.56,43.59,43.56,43.57,113112.0,38.8274,38.8542,38.8274,38.8363,113112.0
2015-11-10 12:30:00,43.56,43.57,43.51,43.52,1006551.0,38.8274,38.8363,38.7829,38.7918,1006551.0
2015-11-10 12:35:00,43.52,43.53,43.5,43.52,37295.0,38.7918,38.8007,38.774,38.7918,37295.0
2015-11-10 12:40:00,43.53,43.53,43.51,43.53,34443.0,38.8007,38.8007,38.7829,38.8007,34443.0
2015-11-10 12:45:00,43.52,43.53,43.5,43.51,36415.0,38.7918,38.8007,38.774,38.7829,36415.0
2015-11-10 12:50:00,43.52,43.53,43.5,43.52,150293.0,38.7918,38.8007,38.774,38.7918,150293.0
2015-11-10 12:55:00,43.52,43.54,43.51,43.53,37381.0,38.7918,38.8096,38.7829,38.8007,37381.0
2015-11-10 13:00:00,43.52,43.53,43.51,43.52,45525.0,38.7918,38.8007,38.7829,38.7918,45525.0
2015-11-10 13:05:00,43.52,43.53,43.47,43.49,43978.0,38.7918,38.8007,38.7472,38.765,43978.0
2015-11-10 13:10:00,43.48,43.52,43.48,43.51,71281.0,38.7561,38.7918,38.7561,38.7829,71281.0
2015-11-10 13:15:00,43.51,43.52,43.47,43.48,159138.0,38.7829,38.7918,38.7472,38.7561,159138.0
2015-11-10 13:20:00,43.48,43.5,43.47,43.49,139782.0,38.7561,38.774,38.7472,38.765,139782.0
2015-11-10 13:25:00,43.49,43.53,43.47,43.52,107267.0,38.765,38.8007,38.7472,38.7918,107267.0
2015-11-10 13:30:00,43.52,43.53,43.51,43.52,81847.0,38.7918,38.8007,38.7829,38.7918,81847.0
2015-11-10 13:35:00,43.53,43.55,43.51,43.53,94751.0,38.8007,38.8185,38.7829,38.8007,94751.0
2015-11-10 13:40:00,43.53,43.54,43.52,43.54,34460.0,38.8007,38.8096,38.7918,38.8096,34460.0
2015-11-10 13:45:00,43.54,43.56,43.52,43.55,875621.0,38.8096,38.8274,38.7918,38.8185,875621.0
2015-11-10 13:50:00,43.55,43.59,43.54,43.58,192122.0,38.8185,38.8542,38.8096,38.8453,192122.0
2015-11-10 13:55:00,43.58,43.58,43.55,43.55,557011.0,38.8453,38.8453,38.8185,38.8185,557011.0
2015-11-10 14:00:00,43.55,43.57,43.54,43.55,72527.0,38.8185,38.8363,38.8096,38.8185,72527.0
2015-11-10 14:05:00,43.55,43.56,43.52,43.53,202779.0,38.8185,38.8274,38.7918,38.8007,202779.0
2015-11-10 14:10:00,43.53,43.56,43.52,43.56,42197.0,38.8007,38.8274,38.7918,38.8274,42197.0
2015-11-10 14:15:00,43.55,43.56,43.53,43.53,612054.0,38.8185,38.8274,38.8007,38.8007,612054.0
2015-11-10 14:20:00,43.53,43.55,43.5,43.51,143932.0,38.8007,38.8185,38.774,38.7829,143932.0
2015-11-10 14:25:00,43.51,43.52,43.5,43.52,45427.0,38.7829,38.7918,38.774,38.7918,45427.0
2015-11-10 14:30:00,43.52,43.56,43.52,43.55,207280.0,38.7918,38.8274,38.7918,38.8185,207280.0
2015-11-10 14:35:00,43.55,43.57,43.54,43.55,75667.0,38.8185,38.8363,38.8096,38.8185,75667.0
2015-11-10 14:40:00,43.56,43.62,43.53,43.61,353969.0,38.8274,38.8809,38.8007,38.872,353969.0
2015-11-10 14:45:00,43.61,43.65,43.61,43.65,61247.0,38.872,38.9077,38.872,38.9077,61247.0
2015-11-10 14:50:00,43.65,43.67,43.61,43.61,66390.0,38.9077,38.9255,38.872,38.872,66390.0
2015-11-10 14:55:00,43.61,43.64,43.61,43.62,100069.0,38.872,38.8987,38.872,38.8809,100069.0
2015-11-10 15:00:00,43.62,43.64,43.61,43.61,92018.0,38.8809,38.8987,38.872,38.872,92018.0
2015-11-10 15:05:00,43.62,43.64,43.59,43.61,86573.0,38.8809,38.8987,38.8542,38.872,86573.0
2015-11-10 15:10:00,43.62,43.63,43.59,43.61,93813.0,38.8809,38.8898,38.8542,38.872,93813.0
2015-11-10 15:15:00,43.6,43.62,43.58,43.59,119033.0,38.8631,38.8809,38.8453,38.8542,119033.0
2015-11-10 15:20:00,43.59,43.6,43.57,43.57,122936.0,38.8542,38.8631,38.8363,38.8363,122936.0
2015-11-10 15:25:00,43.57,43.59,43.56,43.58,88581.0,38.8363,38.8542,38.8274,38.8453,88581.0
2015-11-10 15:30:00,43.58,43.63,43.58,43.59,769964.0,38.8453,38.8898,38.8453,38.8542,769964.0
2015-11-10 15:35:00,43.59,43.61,43.58,43.61,38925.0,38.8542,38.872,38.8453,38.872,38925.0
2015-11-10 15:40:00,43.61,43.64,43.6,43.61,149461.0,38.872,38.8987,38.8631,38.872,149461.0
2015-11-10 15:45:00,43.62,43.63,43.6,43.61,161827.0,38.8809,38.8898,38.8631,38.872,161827.0
2015-11-10 15:50:00,43.61,43.61,43.54,43.55,194797.0,38.872,38.872,38.8096,38.8185,194797.0
2015-11-10 15:55:00,43.55,43.62,43.52,43.62,662152.0,38.8185,38.8809,38.7918,38.8809,662152.0
2015-11-11 09:30:00,43.72,43.72,43.63,43.66,192561.0,38.97,38.97,38.8898,38.9166,192561.0
2015-11-11 09:35:00,43.65,43.73,43.64,43.68,90047.0,38.9077,38.979,38.8987,38.9344,90047.0
2015-11-11 09:40:00,43.67,43.68,43.62,43.63,124353.0,38.9255,38.9344,38.8809,38.8898,124353.0
2015-11-11 09:45:00,43.63,43.65,43.59,43.59,87738.0,38.8898,38.9077,38.8542,38.8542,87738.0
2015-11-11 09:50:00,43.6,43.66,43.6,43.65,95856.0,38.8631,38.9166,38.8631,38.9077,95856.0
2015-11-11 09:55:00,43.65,43.65,43.58,43.59,60945.0,38.9077,38.9077,38.8453,38.8542,60945.0
2015-11-11 10:00:00,43.59,43.61,43.54,43.58,80582.0,38.8542,38.872,38.8096,38.8453,80582.0
2015-11-11 10:05:00,43.58,43.59,43.56,43.57,66712.0,38.8453,38.8542,38.8274,38.8363,66712.0
2015-11-11 10:10:00,43.57,43.59,43.53,43.54,80182.0,38.8363,38.8542,38.8007,38.8096,80182.0
2015-11-11 10:15:00,43.54,43.61,43.53,43.6,49742.0,38.8096,38.872,38.8007,38.8631,49742.0
2015-11-11 10:20:00,43.61,43.64,43.59,43.63,37885.0,38.872,38.8987,38.8542,38.8898,37885.0
2015-11-11 10:25:00,43.63,43.64,43.59,43.62,37876.0,38.8898,38.8987,38.8542,38.8809,37876.0
2015-11-11 10:30:00,43.62,43.66,43.62,43.65,266411.0,38.8809,38.9166,38.8809,38.9077,266411.0
2015-11-11 10:35:00,43.64,43.65,43.58,43.59,129187.0,38.8987,38.9077,38.8453,38.8542,129187.0
2015-11-11 10:40:00,43.6,43.61,43.57,43.58,38417.0,38.8631,38.872,38.8363,38.8453,38417.0
2015-11-11 10:45:00,43.59,43.61,43.56,43.58,173611.0,38.8542,38.872,38.8274,38.8453,173611.0
2015-11-11 10:50:00,43.57,43.58,43.53,43.57,290015.0,38.8363,38.8453,38.8007,38.8363,290015.0
2015-11-11 10:55:00,43.58,43.61,43.57,43.6,171385.0,38.8453,38.872,38.8363,38.8631,171385.0
2015-11-11 11:00:00,43.61,43.62,43.56,43.6,140057.0,38.872,38.8809,38.8274,38.8631,140057.0
2015-11-11 11:05:00,43.6,43.63,43.6,43.63,35399.0,38.8631,38.8898,38.8631,38.8898,35399.0
2015-11-11 11:10:00,43.62,43.62,43.6,43.62,45271.0,38.8809,38.8809,38.8631,38.8809,45271.0
2015-11-11 11:15:00,43.62,43.65,43.61,43.64,13976.0,38.8809,38.9077,38.872,38.8987,13976.0
2015-11-11 11:20:00,43.65,43.67,43.64,43.66,45646.0,38.9077,38.9255,38.8987,38.9166,45646.0
2015-11-11 11:25:00,43.66,43.69,43.65,43.69,87018.0,38.9166,38.9433,38.9077,38.9433,87018.0
2015-11-11 11:30:00,43.7,43.73,43.7,43.72,72543.0,38.9522,38.979,38.9522,38.97,72543.0
2015-11-11 11:35:00,43.72,43.74,43.71,43.74,23213.0,38.97,38.9879,38.9611,38.9879,23213.0
2015-11-11 11:40:00,43.74,43.75,43.73,43.74,12786.0,38.9879,38.9968,38.979,38.9879,12786.0
2015-11-11 11:45:00,43.74,43.75,43.72,43.74,27864.0,38.9879,38.9968,38.97,38.9879,27864.0
2015-11-11 11:50:00,43.74,43.77,43.74,43.75,17864.0,38.9879,39.0146,38.9879,38.9968,17864.0
2015-11-11 11:55:00,43.75,43.76,43.74,43.75,20972.0,38.9968,39.0057,38.9879,38.9968,20972.0
2015-11-11 12:00:00,43.75,43.76,43.74,43.76,20813.0,38.9968,39.0057,38.9879,39.0057,20813.0
2015-11-11 12:05:00,43.75,43.77,43.75,43.77,5100.0,38.9968,39.0146,38.9968,39.0146,5100.0
2015-11-11 12:10:00,43.78,43.82,43.78,43.81,29313.0,39.0235,39.0592,39.0235,39.0503,29313.0
2015-11-11 12:15:00,43.81,43.82,43.8,43.8,20564.0,39.0503,39.0592,39.0414,39.0414,20564.0
2015-11-11 12:20:00,43.8,43.88,43.8,43.88,79434.0,39.0414,39.1127,39.0414,39.1127,79434.0
2015-11-11 12:25:00,43.88,43.91,43.87,43.88,117430.0,39.1127,39.1394,39.1038,39.1127,117430.0
2015-11-11 12:30:00,43.88,43.89,43.87,43.89,51817.0,39.1127,39.1216,39.1038,39.1216,51817.0
2015-11-11 12:35:00,43.9,43.94,43.9,43.92,68018.0,39.1305,39.1661,39.1305,39.1483,68018.0
2015-11-11 12:40:00,43.92,43.93,43.91,43.92,12480.0,39.1483,39.1572,39.1394,39.1483,12480.0
2015-11-11 12:45:00,43.92,43.93,43.91,43.91,28838.0,39.1483,39.1572,39.1394,39.1394,28838.0
2015-11-11 12:50:00,43.91,43.91,43.89,43.9,27395.0,39.1394,39.1394,39.1216,39.1305,27395.0
2015-11-11 12:55:00,43.9,43.9,43.88,43.9,20373.0,39.1305,39.1305,39.1127,39.1305,20373.0
2015-11-11 13:00:00,43.9,43.9,43.87,43.89,27194.0,39.1305,39.1305,39.1038,39.1216,27194.0
2015-11-11 13:05:00,43.88,43.89,43.82,43.83,87028.0,39.1127,39.1216,39.0592,39.0681,87028.0
2015-11-11 13:10:00,43.82,43.83,43.8,43.83,61738.0,39.0592,39.0681,39.0414,39.0681,61738.0
2015-11-11 13:15:00,43.82,43.83,43.81,43.82,35656.0,39.0592,39.0681,39.0503,39.0592,35656.0
2015-11-11 13:20:00,43.81,43.84,43.8,43.8,80572.0,39.0503,39.077,39.0414,39.0414,80572.0
2015-11-11 13:25:00,43.8,43.8,43.75,43.75,40998.0,39.0414,39.0414,38.9968,38.9968,40998.0
2015-11-11 13:30:00,43.76,43.77,43.75,43.75,30567.0,39.0057,39.0146,38.9968,38.9968,30567.0
2015-11-11 13:35:00,43.75,43.76,43.72,43.76,86239.0,38.9968,39.0057,38.97,39.0057,86239.0
2015-11-11 13:40:00,43.76,43.8,43.75,43.8,50633.0,39.0057,39.0414,38.9968,39.0414,50633.0
2015-11-11 13:45:00,43.79,43.8,43.77,43.79,30755.0,39.0324,39.0414,39.0146,39.0324,30755.0
2015-11-11 13:50:00,43.78,43.8,43.76,43.77,65678.0,39.0235,39.0414,39.0057,39.0146,65678.0
2015-11-11 13:55:00,43.77,43.78,43.72,43.73,24596.0,39.0146,39.0235,38.97,38.979,24596.0
2015-11-11 14:00:00,43.73,43.75,43.72,43.73,11923.0,38.979,38.9968,38.97,38.979,11923.0
2015-11-11 14:05:00,43.74,43.76,43.72,43.75,28442.0,38.9879,39.0057,38.97,38.9968,28442.0
2015-11-11 14:10:00,43.74,43.78,43.73,43.78,42106.0,38.9879,39.0235,38.979,39.0235,42106.0
2015-11-11 14:15:00,43.78,43.8,43.76,43.8,40158.0,39.0235,39.0414,39.0057,39.0414,40158.0
2015-11-11 14:20:00,43.79,43.8,43.78,43.79,37414.0,39.0324,39.0414,39.0235,39.0324,37414.0
2015-11-11 14:25:00,43.8,43.84,43.79,43.83,73758.0,39.0414,39.077,39.0324,39.0681,73758.0
2015-11-11 14:30:00,43.83,43.84,43.81,43.82,31440.0,39.0681,39.077,39.0503,39.0592,31440.0
2015-11-11 14:35:00,43.83,43.83,43.8,43.8,41018.0,39.0681,39.0681,39.0414,39.0414,41018.0
2015-11-11 14:40:00,43.79,43.81,43.73,43.76,63906.0,39.0324,39.0503,38.979,39.0057,63906.0
2015-11-11 14:45:00,43.76,43.77,43.75,43.76,41082.0,39.0057,39.0146,38.9968,39.0057,41082.0
2015-11-11 14:50:00,43.76,43.76,43.73,43.75,57821.0,39.0057,39.0057,38.979,38.9968,57821.0
2015-11-11 14:55:00,43.74,43.75,43.69,43.69,70361.0,38.9879,38.9968,38.9433,38.9433,70361.0
2015-11-11 15:00:00,43.69,43.69,43.64,43.65,60512.0,38.9433,38.9433,38.8987,38.9077,60512.0
2015-11-11 15:05:00,43.65,43.69,43.64,43.64,229571.0,38.9077,38.9433,38.8987,38.8987,229571.0
2015-11-11 15:10:00,43.64,43.7,43.63,43.69,69777.0,38.8987,38.9522,38.8898,38.9433,69777.0
2015-11-11 15:15:00,43.69,43.71,43.66,43.67,72731.0,38.9433,38.9611,38.9166,38.9255,72731.0
2015-11-11 15:20:00,43.67,43.69,43.65,43.66,44934.0,38.9255,38.9433,38.9077,38.9166,44934.0
2015-11-11 15:25:00,43.66,43.71,43.66,43.7,56959.0,38.9166,38.9611,38.9166,38.9522,56959.0
2015-11-11 15:30:00,43.7,43.71,43.66,43.66,74159.0,38.9522,38.9611,38.9166,38.9166,74159.0
2015-11-11 15:35:00,43.67,43.67,43.63,43.65,77109.0,38.9255,38.9255,38.8898,38.9077,77109.0
2015-11-11 15:40:00,43.66,43.68,43.64,43.67,71665.0,38.9166,38.9344,38.8987,38.9255,71665.0
2015-11-11 15:45:00,43.67,43.67,43.63,43.63,116725.0,38.9255,38.9255,38.8898,38.8898,116725.0
2015-11-11 15:50:00,43.62,43.67,43.62,43.65,142108.0,38.8809,38.9255,38.8809,38.9077,142108.0
2015-11-11 15:55:00,43.66,43.66,43.6,43.61,430886.0,38.9166,38.9166,38.8631,38.872,430886.0
2015-11-12 09:30:00,43.39,43.47,43.35,43.36,278652.0,38.6759,38.7472,38.6402,38.6492,278652.0
2015-11-12 09:35:00,43.37,43.45,43.37,43.4,81126.0,38.6581,38.7294,38.6581,38.6848,81126.0
2015-11-12 09:40:00,43.39,43.4,43.32,43.34,143381.0,38.6759,38.6848,38.6135,38.6313,143381.0
2015-11-12 09:45:00,43.33,43.47,43.33,43.45,162544.0,38.6224,38.7472,38.6224,38.7294,162544.0
2015-11-12 09:50:00,43.45,43.45,43.39,43.44,192692.0,38.7294,38.7294,38.6759,38.7205,192692.0
2015-11-12 09:55:00,43.43,43.46,43.38,43.46,105525.0,38.7116,38.7383,38.667,38.7383,105525.0
2015-11-12 10:00:00,43.45,43.45,43.39,43.41,163606.0,38.7294,38.7294,38.6759,38.6937,163606.0
2015-11-12 10:05:00,43.4,43.47,43.38,43.47,79202.0,38.6848,38.7472,38.667,38.7472,79202.0
2015-11-12 10:10:00,43.47,43.51,43.46,43.49,99546.0,38.7472,38.7829,38.7383,38.765,99546.0
2015-11-12 10:15:00,43.48,43.54,43.48,43.53,129236.0,38.7561,38.8096,38.7561,38.8007,129236.0
2015-11-12 10:20:00,43.53,43.53,43.47,43.48,107890.0,38.8007,38.8007,38.7472,38.7561,107890.0
2015-11-12 10:25:00,43.48,43.51,43.44,43.45,33879.0,38.7561,38.7829,38.7205,38.7294,33879.0
2015-11-12 10:30:00,43.44,43.44,43.39,43.43,127838.0,38.7205,38.7205,38.6759,38.7116,127838.0
2015-11-12 10:35:00,43.43,43.48,43.4,43.47,74621.0,38.7116,38.7561,38.6848,38.7472,74621.0
2015-11-12 10:40:00,43.47,43.53,43.47,43.51,164539.0,38.7472,38.8007,38.7472,38.7829,164539.0
2015-11-12 10:45:00,43.51,43.52,43.46,43.46,48074.0,38.7829,38.7918,38.7383,38.7383,48074.0
2015-11-12 10:50:00,43.47,43.49,43.44,43.49,43604.0,38.7472,38.765,38.7205,38.765,43604.0
2015-11-12 10:55:00,43.49,43.57,43.48,43.56,107599.0,38.765,38.8363,38.7561,38.8274,107599.0
2015-11-12 11:00:00,43.57,43.59,43.53,43.56,128489.0,38.8363,38.8542,38.8007,38.8274,128489.0
2015-11-12 11:05:00,43.57,43.59,43.56,43.59,31896.0,38.8363,38.8542,38.8274,38.8542,31896.0
2015-11-12 11:10:00,43.6,43.6,43.54,43.55,32342.0,38.8631,38.8631,38.8096,38.8185,32342.0
2015-11-12 11:15:00,43.54,43.55,43.49,43.5,84617.0,38.8096,38.8185,38.765,38.774,84617.0
2015-11-12 11:20:00,43.5,43.51,43.47,43.48,42971.0,38.774,38.7829,38.7472,38.7561,42971.0
2015-11-12 11:25:00,43.48,43.49,43.46,43.48,88651.0,38.7561,38.765,38.7383,38.7561,88651.0
2015-11-12 11:30:00,43.47,43.48,43.43,43.44,62653.0,38.7472,38.7561,38.7116,38.7205,62653.0
2015-11-12 11:35:00,43.44,43.46,43.43,43.44,28199.0,38.7205,38.7383,38.7116,38.7205,28199.0
2015-11-12 11:40:00,43.44,43.48,43.44,43.46,21606.0,38.7205,38.7561,38.7205,38.7383,21606.0
2015-11-12 11:45:00,43.46,43.46,43.41,43.46,242700.0,38.7383,38.7383,38.6937,38.7383,242700.0
2015-11-12 11:50:00,43.46,43.47,43.43,43.44,152096.0,38.7383,38.7472,38.7116,38.7205,152096.0
2015-11-12 11:55:00,43.45,43.49,43.44,43.49,25279.0,38.7294,38.765,38.7205,38.765,25279.0
2015-11-12 12:00:00,43.48,43.5,43.47,43.48,15512.0,38.7561,38.774,38.7472,38.7561,15512.0
2015-11-12 12:05:00,43.48,43.48,43.44,43.44,36733.0,38.7561,38.7561,38.7205,38.7205,36733.0
2015-11-12 12:10:00,43.44,43.45,43.4,43.42,104873.0,38.7205,38.7294,38.6848,38.7026,104873.0
2015-11-12 12:15:00,43.41,43.41,43.37,43.38,77697.0,38.6937,38.6937,38.6581,38.667,77697.0
2015-11-12 12:20:00,43.38,43.38,43.35,43.35,74585.0,38.667,38.667,38.6402,38.6402,74585.0
2015-11-12 12:25:00,43.35,43.4,43.35,43.39,44266.0,38.6402,38.6848,38.6402,38.6759,44266.0
2015-11-12 12:30:00,43.39,43.41,43.39,43.4,36891.0,38.6759,38.6937,38.6759,38.6848,36891.0
2015-11-12 12:35:00,43.4,43.4,43.37,43.39,46515.0,38.6848,38.6848,38.6581,38.6759,46515.0
2015-11-12 12:40:00,43.39,43.41,43.39,43.4,95089.0,38.6759,38.6937,38.6759,38.6848,95089.0
2015-11-12 12:45:00,43.41,43.45,43.4,43.45,68228.0,38.6937,38.7294,38.6848,38.7294,68228.0
2015-11-12 12:50:00,43.45,43.49,43.45,43.47,94722.0,38.7294,38.765,38.7294,38.7472,94722.0
2015-11-12 12:55:00,43.47,43.48,43.46,43.46,26468.0,38.7472,38.7561,38.7383,38.7383,26468.0
2015-11-12 13:00:00,43.47,43.49,43.46,43.47,28783.0,38.7472,38.765,38.7383,38.7472,28783.0
2015-11-12 13:05:00,43.47,43.47,43.43,43.44,50410.0,38.7472,38.7472,38.7116,38.7205,50410.0
2015-11-12 13:10:00,43.44,43.48,43.43,43.48,42152.0,38.7205,38.7561,38.7116,38.7561,42152.0
2015-11-12 13:15:00,43.48,43.52,43.47,43.51,42460.0,38.7561,38.7918,38.7472,38.7829,42460.0
2015-11-12 13:20:00,43.51,43.53,43.47,43.5,59463.0,38.7829,38.8007,38.7472,38.774,59463.0
2015-11-12 13:25:00,43.49,43.51,43.48,43.49,33515.0,38.765,38.7829,38.7561,38.765,33515.0
2015-11-12 13:30:00,43.49,43.51,43.47,43.48,31161.0,38.765,38.7829,38.7472,38.7561,31161.0
2015-11-12 13:35:00,43.48,43.51,43.47,43.51,85341.0,38.7561,38.7829,38.7472,38.7829,85341.0
2015-11-12 13:40:00,43.51,43.52,43.47,43.47,18553.0,38.7829,38.7918,38.7472,38.7472,18553.0
2015-11-12 13:45:00,43.46,43.47,43.43,43.47,59290.0,38.7383,38.7472,38.7116,38.7472,59290.0
2015-11-12 13:50:00,43.47,43.48,43.45,43.48,28646.0,38.7472,38.7561,38.7294,38.7561,28646.0
2015-11-12 13:55:00,43.48,43.5,43.46,43.49,16009.0,38.7561,38.774,38.7383,38.765,16009.0
2015-11-12 14:00:00,43.49,43.5,43.47,43.48,40405.0,38.765,38.774,38.7472,38.7561,40405.0
2015-11-12 14:05:00,43.49,43.5,43.47,43.49,58654.0,38.765,38.774,38.7472,38.765,58654.0
2015-11-12 14:10:00,43.48,43.49,43.44,43.45,51916.0,38.7561,38.765,38.7205,38.7294,51916.0
2015-11-12 14:15:00,43.45,43.45,43.43,43.44,50907.0,38.7294,38.7294,38.7116,38.7205,50907.0
2015-11-12 14:20:00,43.44,43.44,43.4,43.41,48729.0,38.7205,38.7205,38.6848,38.6937,48729.0
2015-11-12 14:25:00,43.41,43.48,43.4,43.48,168570.0,38.6937,38.7561,38.6848,38.7561,168570.0
2015-11-12 14:30:00,43.48,43.5,43.46,43.46,143325.0,38.7561,38.774,38.7383,38.7383,143325.0
2015-11-12 14:35:00,43.46,43.47,43.43,43.43,88061.0,38.7383,38.7472,38.7116,38.7116,88061.0
2015-11-12 14:40:00,43.44,43.45,43.41,43.44,148459.0,38.7205,38.7294,38.6937,38.7205,148459.0
2015-11-12 14:45:00,43.44,43.44,43.39,43.4,57464.0,38.7205,38.7205,38.6759,38.6848,57464.0
2015-11-12 14:50:00,43.4,43.4,43.33,43.34,194169.0,38.6848,38.6848,38.6224,38.6313,194169.0
2015-11-12 14:55:00,43.33,43.37,43.31,43.36,62759.0,38.6224,38.6581,38.6046,38.6492,62759.0
2015-11-12 15:00:00,43.35,43.38,43.34,43.35,131278.0,38.6402,38.667,38.6313,38.6402,131278.0
2015-11-12 15:05:00,43.35,43.36,43.33,43.36,41848.0,38.6402,38.6492,38.6224,38.6492,41848.0
2015-11-12 15:10:00,43.35,43.37,43.31,43.37,190312.0,38.6402,38.6581,38.6046,38.6581,190312.0
2015-11-12 15:15:00,43.36,43.41,43.35,43.4,61959.0,38.6492,38.6937,38.6402,38.6848,61959.0
2015-11-12 15:20:00,43.4,43.41,43.36,43.38,151489.0,38.6848,38.6937,38.6492,38.667,151489.0
2015-11-12 15:25:00,43.38,43.41,43.37,43.38,249145.0,38.667,38.6937,38.6581,38.667,249145.0
2015-11-12 15:30:00,43.38,43.39,43.33,43.34,114194.0,38.667,38.6759,38.6224,38.6313,114194.0
2015-11-12 15:35:00,43.34,43.37,43.33,43.33,84291.0,38.6313,38.6581,38.6224,38.6224,84291.0
2015-11-12 15:40:00,43.33,43.34,43.28,43.31,259301.0,38.6224,38.6313,38.5779,38.6046,259301.0
2015-11-12 15:45:00,43.3,43.32,43.27,43.28,118284.0,38.5957,38.6135,38.5689,38.5779,118284.0
2015-11-12 15:50:00,43.27,43.29,43.23,43.25,316231.0,38.5689,38.5868,38.5333,38.5511,316231.0
2015-11-12 15:55:00,43.25,43.27,43.21,43.23,491948.0,38.5511,38.5689,38.5155,38.5333,491948.0
2015-11-13 09:30:00,43.07,43.1,43.0,43.1,389644.0,38.3907,38.4174,38.3283,38.4174,389644.0
2015-11-13 09:35:00,43.09,43.13,42.99,43.02,209364.0,38.4085,38.4442,38.3194,38.3461,209364.0
2015-11-13 09:40:00,43.03,43.03,42.96,42.97,151128.0,38.355,38.355,38.2926,38.3015,151128.0
2015-11-13 09:45:00,42.97,42.98,42.87,42.91,229295.0,38.3015,38.3104,38.2124,38.2481,229295.0
2015-11-13 09:50:00,42.91,42.94,42.86,42.9,102923.0,38.2481,38.2748,38.2035,38.2391,102923.0
2015-11-13 09:55:00,42.9,42.95,42.89,42.9,80743.0,38.2391,38.2837,38.2302,38.2391,80743.0
2015-11-13 10:00:00,42.9,42.91,42.78,42.81,1759350.0,38.2391,38.2481,38.1322,38.1589,1759350.0
2015-11-13 10:05:00,42.8,42.8,42.7,42.73,106187.0,38.15,38.15,38.0609,38.0876,106187.0
2015-11-13 10:10:00,42.73,42.74,42.68,42.69,146416.0,38.0876,38.0965,38.043,38.052,146416.0
2015-11-13 10:15:00,42.69,42.7,42.6,42.61,126937.0,38.052,38.0609,37.9717,37.9806,126937.0
2015-11-13 10:20:00,42.61,42.72,42.6,42.7,240882.0,37.9806,38.0787,37.9717,38.0609,240882.0
2015-11-13 10:25:00,42.7,42.73,42.66,42.69,113907.0,38.0609,38.0876,38.0252,38.052,113907.0
2015-11-13 10:30:00,42.69,42.7,42.63,42.66,177834.0,38.052,38.0609,37.9985,38.0252,177834.0
2015-11-13 10:35:00,42.65,42.67,42.61,42.64,97062.0,38.0163,38.0341,37.9806,38.0074,97062.0
2015-11-13 10:40:00,42.64,42.68,42.63,42.64,106749.0,38.0074,38.043,37.9985,38.0074,106749.0
2015-11-13 10:45:00,42.64,42.65,42.6,42.65,115224.0,38.0074,38.0163,37.9717,38.0163,115224.0
2015-11-13 10:50:00,42.65,42.65,42.61,42.65,176652.0,38.0163,38.0163,37.9806,38.0163,176652.0
2015-11-13 10:55:00,42.64,42.68,42.63,42.66,182196.0,38.0074,38.043,37.9985,38.0252,182196.0
2015-11-13 11:00:00,42.66,42.66,42.57,42.6,98597.0,38.0252,38.0252,37.945,37.9717,98597.0
2015-11-13 11:05:00,42.59,42.61,42.58,42.6,81498.0,37.9628,37.9806,37.9539,37.9717,81498.0
2015-11-13 11:10:00,42.59,42.61,42.55,42.55,87999.0,37.9628,37.9806,37.9272,37.9272,87999.0
2015-11-13 11:15:00,42.55,42.56,42.51,42.55,161925.0,37.9272,37.9361,37.8915,37.9272,161925.0
2015-11-13 11:20:00,42.54,42.66,42.54,42.66,233025.0,37.9183,38.0252,37.9183,38.0252,233025.0
2015-11-13 11:25:00,42.66,42.68,42.63,42.65,86353.0,38.0252,38.043,37.9985,38.0163,86353.0
2015-11-13 11:30:00,42.64,42.65,42.61,42.63,215814.0,38.0074,38.0163,37.9806,37.9985,215814.0
2015-11-13 11:35:00,42.64,42.65,42.59,42.59,127181.0,38.0074,38.0163,37.9628,37.9628,127181.0
2015-11-13 11:40:00,42.59,42.61,42.57,42.59,41241.0,37.9628,37.9806,37.945,37.9628,41241.0
2015-11-13 11:45:00,42.59,42.63,42.59,42.61,30419.0,37.9628,37.9985,37.9628,37.9806,30419.0
2015-11-13 11:50:00,42.62,42.66,42.59,42.65,77558.0,37.9896,38.0252,37.9628,38.0163,77558.0
2015-11-13 11:55:00,42.64,42.72,42.64,42.72,213247.0,38.0074,38.0787,38.0074,38.0787,213247.0
2015-11-13 12:00:00,42.71,42.75,42.69,42.75,105436.0,38.0698,38.1054,38.052,38.1054,105436.0
2015-11-13 12:05:00,42.75,42.76,42.72,42.75,93044.0,38.1054,38.1143,38.0787,38.1054,93044.0
2015-11-13 12:10:00,42.75,42.82,42.75,42.81,82910.0,38.1054,38.1678,38.1054,38.1589,82910.0
2015-11-13 12:15:00,42.82,42.86,42.81,42.83,98676.0,38.1678,38.2035,38.1589,38.1767,98676.0
2015-11-13 12:20:00,42.83,42.85,42.78,42.79,59441.0,38.1767,38.1946,38.1322,38.1411,59441.0
2015-11-13 12:25:00,42.79,42.79,42.74,42.75,117907.0,38.1411,38.1411,38.0965,38.1054,117907.0
2015-11-13 12:30:00,42.74,42.76,42.74,42.74,33528.0,38.0965,38.1143,38.0965,38.0965,33528.0
2015-11-13 12:35:00,42.74,42.75,42.69,42.7,35691.0,38.0965,38.1054,38.052,38.0609,35691.0
2015-11-13 12:40:00,42.69,42.7,42.65,42.66,62274.0,38.052,38.0609,38.0163,38.0252,62274.0
2015-11-13 12:45:00,42.66,42.67,42.63,42.65,32411.0,38.0252,38.0341,37.9985,38.0163,32411.0
2015-11-13 12:50:00,42.64,42.68,42.64,42.65,24224.0,38.0074,38.043,38.0074,38.0163,24224.0
2015-11-13 12:55:00,42.66,42.7,42.65,42.68,31696.0,38.0252,38.0609,38.0163,38.043,31696.0
2015-11-13 13:00:00,42.69,42.72,42.68,42.72,31240.0,38.052,38.0787,38.043,38.0787,31240.0
2015-11-13 13:05:00,42.72,42.72,42.62,42.63,26292.0,38.0787,38.0787,37.9896,37.9985,26292.0
2015-11-13 13:10:00,42.64,42.66,42.63,42.63,45784.0,38.0074,38.0252,37.9985,37.9985,45784.0
2015-11-13 13:15:00,42.64,42.66,42.61,42.63,42586.0,38.0074,38.0252,37.9806,37.9985,42586.0
2015-11-13 13:20:00,42.63,42.64,42.6,42.64,110678.0,37.9985,38.0074,37.9717,38.0074,110678.0
2015-11-13 13:25:00,42.63,42.65,42.62,42.63,51261.0,37.9985,38.0163,37.9896,37.9985,51261.0
2015-11-13 13:30:00,42.63,42.67,42.63,42.64,78736.0,37.9985,38.0341,37.9985,38.0074,78736.0
2015-11-13 13:35:00,42.63,42.64,42.56,42.59,131214.0,37.9985,38.0074,37.9361,37.9628,131214.0
2015-11-13 13:40:00,42.59,42.62,42.58,42.61,105471.0,37.9628,37.9896,37.9539,37.9806,105471.0
2015-11-13 13:45:00,42.6,42.65,42.59,42.59,204262.0,37.9717,38.0163,37.9628,37.9628,204262.0
2015-11-13 13:50:00,42.6,42.67,42.59,42.65,65391.0,37.9717,38.0341,37.9628,38.0163,65391.0
2015-11-13 13:55:00,42.65,42.67,42.61,42.62,48574.0,38.0163,38.0341,37.9806,37.9896,48574.0
2015-11-13 14:00:00,42.62,42.64,42.61,42.61,97506.0,37.9896,38.0074,37.9806,37.9806,97506.0
2015-11-13 14:05:00,42.6,42.63,42.55,42.55,149878.0,37.9717,37.9985,37.9272,37.9272,149878.0
2015-11-13 14:10:00,42.55,42.62,42.53,42.62,137443.0,37.9272,37.9896,37.9093,37.9896,137443.0
2015-11-13 14:15:00,42.61,42.63,42.6,42.62,45380.0,37.9806,37.9985,37.9717,37.9896,45380.0
2015-11-13 14:20:00,42.62,42.64,42.6,42.63,81002.0,37.9896,38.0074,37.9717,37.9985,81002.0
2015-11-13 14:25:00,42.62,42.63,42.56,42.57,55908.0,37.9896,37.9985,37.9361,37.945,55908.0
2015-11-13 14:30:00,42.58,42.6,42.55,42.59,111580.0,37.9539,37.9717,37.9272,37.9628,111580.0
2015-11-13 14:35:00,42.59,42.6,42.53,42.57,75194.0,37.9628,37.9717,37.9093,37.945,75194.0
2015-11-13 14:40:00,42.56,42.56,42.51,42.55,78553.0,37.9361,37.9361,37.8915,37.9272,78553.0
2015-11-13 14:45:00,42.55,42.56,42.47,42.5,260147.0,37.9272,37.9361,37.8559,37.8826,260147.0
2015-11-13 14:50:00,42.49,42.53,42.43,42.45,347461.0,37.8737,37.9093,37.8202,37.838,347461.0
2015-11-13 14:55:00,42.45,42.49,42.44,42.49,91586.0,37.838,37.8737,37.8291,37.8737,91586.0
2015-11-13 15:00:00,42.48,42.53,42.48,42.51,116620.0,37.8648,37.9093,37.8648,37.8915,116620.0
2015-11-13 15:05:00,42.51,42.52,42.48,42.51,45581.0,37.8915,37.9004,37.8648,37.8915,45581.0
2015-11-13 15:10:00,42.51,42.55,42.5,42.54,61830.0,37.8915,37.9272,37.8826,37.9183,61830.0
2015-11-13 15:15:00,42.55,42.56,42.47,42.47,81265.0,37.9272,37.9361,37.8559,37.8559,81265.0
2015-11-13 15:20:00,42.47,42.48,42.42,42.45,109012.0,37.8559,37.8648,37.8113,37.838,109012.0
2015-11-13 15:25:00,42.44,42.47,42.42,42.44,106526.0,37.8291,37.8559,37.8113,37.8291,106526.0
2015-11-13 15:30:00,42.43,42.51,42.43,42.47,410427.0,37.8202,37.8915,37.8202,37.8559,410427.0
2015-11-13 15:35:00,42.47,42.51,42.45,42.5,223046.0,37.8559,37.8915,37.838,37.8826,223046.0
2015-11-13 15:40:00,42.49,42.53,42.44,42.47,734575.0,37.8737,37.9093,37.8291,37.8559,734575.0
2015-11-13 15:45:00,42.47,42.51,42.46,42.47,268564.0,37.8559,37.8915,37.8469,37.8559,268564.0
2015-11-13 15:50:00,42.47,42.49,42.43,42.43,530683.0,37.8559,37.8737,37.8202,37.8202,530683.0
2015-11-13 15:55:00,42.43,42.45,42.36,42.38,1868382.0,37.8202,37.838,37.7578,37.7756,1868382.0
2015-11-16 09:30:00,42.3,42.42,42.28,42.4,224651.0,37.7043,37.8113,37.6865,37.7935,224651.0
2015-11-16 09:35:00,42.41,42.6,42.4,42.59,238711.0,37.8024,37.9717,37.7935,37.9628,238711.0
2015-11-16 09:40:00,42.59,42.64,42.55,42.55,231672.0,37.9628,38.0074,37.9272,37.9272,231672.0
2015-11-16 09:45:00,42.55,42.67,42.55,42.61,173583.0,37.9272,38.0341,37.9272,37.9806,173583.0
2015-11-16 09:50:00,42.61,42.67,42.57,42.58,222332.0,37.9806,38.0341,37.945,37.9539,222332.0
2015-11-16 09:55:00,42.58,42.63,42.53,42.56,228477.0,37.9539,37.9985,37.9093,37.9361,228477.0
2015-11-16 10:00:00,42.55,42.57,42.49,42.51,66130.0,37.9272,37.945,37.8737,37.8915,66130.0
2015-11-16 10:05:00,42.52,42.6,42.51,42.55,147392.0,37.9004,37.9717,37.8915,37.9272,147392.0
2015-11-16 10:10:00,42.55,42.58,42.5,42.58,204287.0,37.9272,37.9539,37.8826,37.9539,204287.0
2015-11-16 10:15:00,42.58,42.64,42.56,42.63,196571.0,37.9539,38.0074,37.9361,37.9985,196571.0
2015-11-16 10:20:00,42.62,42.66,42.57,42.64,300332.0,37.9896,38.0252,37.945,38.0074,300332.0
2015-11-16 10:25:00,42.65,42.65,42.59,42.6,35276.0,38.0163,38.0163,37.9628,37.9717,35276.0
2015-11-16 10:30:00,42.59,42.6,42.53,42.57,50494.0,37.9628,37.9717,37.9093,37.945,50494.0
2015-11-16 10:35:00,42.56,42.57,42.5,42.55,70696.0,37.9361,37.945,37.8826,37.9272,70696.0
2015-11-16 10:40:00,42.55,42.59,42.51,42.58,150217.0,37.9272,37.9628,37.8915,37.9539,150217.0
2015-11-16 10:45:00,42.59,42.64,42.59,42.59,88710.0,37.9628,38.0074,37.9628,37.9628,88710.0
2015-11-16 10:50:00,42.59,42.59,42.53,42.53,62691.0,37.9628,37.9628,37.9093,37.9093,62691.0
2015-11-16 10:55:00,42.53,42.53,42.48,42.51,64405.0,37.9093,37.9093,37.8648,37.8915,64405.0
2015-11-16 11:00:00,42.51,42.56,42.5,42.51,97858.0,37.8915,37.9361,37.8826,37.8915,97858.0
2015-11-16 11:05:00,42.52,42.52,42.48,42.49,57883.0,37.9004,37.9004,37.8648,37.8737,57883.0
2015-11-16 11:10:00,42.49,42.55,42.46,42.48,97715.0,37.8737,37.9272,37.8469,37.8648,97715.0
2015-11-16 11:15:00,42.48,42.55,42.48,42.52,125411.0,37.8648,37.9272,37.8648,37.9004,125411.0
2015-11-16 11:20:00,42.53,42.59,42.5,42.52,115068.0,37.9093,37.9628,37.8826,37.9004,115068.0
2015-11-16 11:25:00,42.53,42.53,42.44,42.46,81400.0,37.9093,37.9093,37.8291,37.8469,81400.0
2015-11-16 11:30:00,42.45,42.55,42.45,42.51,138103.0,37.838,37.9272,37.838,37.8915,138103.0
2015-11-16 11:35:00,42.51,42.53,42.49,42.52,90237.0,37.8915,37.9093,37.8737,37.9004,90237.0
2015-11-16 11:40:00,42.51,42.56,42.51,42.52,46077.0,37.8915,37.9361,37.8915,37.9004,46077.0
2015-11-16 11:45:00,42.51,42.6,42.5,42.58,38278.0,37.8915,37.9717,37.8826,37.9539,38278.0
2015-11-16 11:50:00,42.58,42.58,42.55,42.57,64569.0,37.9539,37.9539,37.9272,37.945,64569.0
2015-11-16 11:55:00,42.57,42.59,42.53,42.56,54630.0,37.945,37.9628,37.9093,37.9361,54630.0
2015-11-16 12:00:00,42.57,42.63,42.54,42.61,130025.0,37.945,37.9985,37.9183,37.9806,130025.0
2015-11-16 12:05:00,42.61,42.63,42.59,42.63,82890.0,37.9806,37.9985,37.9628,37.9985,82890.0
2015-11-16 12:10:00,42.63,42.64,42.56,42.58,32560.0,37.9985,38.0074,37.9361,37.9539,32560.0
2015-11-16 12:15:00,42.58,42.61,42.55,42.6,71730.0,37.9539,37.9806,37.9272,37.9717,71730.0
2015-11-16 12:20:00,42.61,42.68,42.6,42.67,59393.0,37.9806,38.043,37.9717,38.0341,59393.0
2015-11-16 12:25:00,42.67,42.67,42.64,42.66,40562.0,38.0341,38.0341,38.0074,38.0252,40562.0
2015-11-16 12:30:00,42.66,42.75,42.65,42.72,105791.0,38.0252,38.1054,38.0163,38.0787,105791.0
2015-11-16 12:35:00,42.72,42.73,42.69,42.71,58228.0,38.0787,38.0876,38.052,38.0698,58228.0
2015-11-16 12:40:00,42.72,42.74,42.69,42.72,34583.0,38.0787,38.0965,38.052,38.0787,34583.0
2015-11-16 12:45:00,42.72,42.73,42.69,42.7,43542.0,38.0787,38.0876,38.052,38.0609,43542.0
2015-11-16 12:50:00,42.69,42.71,42.66,42.67,35718.0,38.052,38.0698,38.0252,38.0341,35718.0
2015-11-16 12:55:00,42.67,42.69,42.66,42.69,24616.0,38.0341,38.052,38.0252,38.052,24616.0
2015-11-16 13:00:00,42.68,42.71,42.67,42.7,54510.0,38.043,38.0698,38.0341,38.0609,54510.0
2015-11-16 13:05:00,42.7,42.73,42.69,42.71,54748.0,38.0609,38.0876,38.052,38.0698,54748.0
2015-11-16 13:10:00,42.72,42.75,42.71,42.73,64070.0,38.0787,38.1054,38.0698,38.0876,64070.0
2015-11-16 13:15:00,42.74,42.79,42.71,42.78,57933.0,38.0965,38.1411,38.0698,38.1322,57933.0
2015-11-16 13:20:00,42.78,42.82,42.77,42.81,38713.0,38.1322,38.1678,38.1233,38.1589,38713.0
2015-11-16 13:25:00,42.82,42.82,42.77,42.77,36663.0,38.1678,38.1678,38.1233,38.1233,36663.0
2015-11-16 13:30:00,42.77,42.8,42.76,42.77,43777.0,38.1233,38.15,38.1143,38.1233,43777.0
2015-11-16 13:35:00,42.77,42.8,42.77,42.78,66115.0,38.1233,38.15,38.1233,38.1322,66115.0
2015-11-16 13:40:00,42.77,42.8,42.77,42.78,47705.0,38.1233,38.15,38.1233,38.1322,47705.0
2015-11-16 13:45:00,42.77,42.81,42.76,42.8,43232.0,38.1233,38.1589,38.1143,38.15,43232.0
2015-11-16 13:50:00,42.79,42.84,42.79,42.83,69195.0,38.1411,38.1857,38.1411,38.1767,69195.0
2015-11-16 13:55:00,42.83,42.84,42.81,42.83,42052.0,38.1767,38.1857,38.1589,38.1767,42052.0
2015-11-16 14:00:00,42.84,42.87,42.82,42.84,145393.0,38.1857,38.2124,38.1678,38.1857,145393.0
2015-11-16 14:05:00,42.83,42.84,42.81,42.84,67738.0,38.1767,38.1857,38.1589,38.1857,67738.0
2015-11-16 14:10:00,42.84,42.87,42.81,42.86,92861.0,38.1857,38.2124,38.1589,38.2035,92861.0
2015-11-16 14:15:00,42.87,42.89,42.84,42.88,73217.0,38.2124,38.2302,38.1857,38.2213,73217.0
2015-11-16 14:20:00,42.89,42.91,42.87,42.9,73881.0,38.2302,38.2481,38.2124,38.2391,73881.0
2015-11-16 14:25:00,42.9,42.91,42.88,42.88,43290.0,38.2391,38.2481,38.2213,38.2213,43290.0
2015-11-16 14:30:00,42.88,42.93,42.88,42.91,115963.0,38.2213,38.2659,38.2213,38.2481,115963.0
2015-11-16 14:35:00,42.92,42.92,42.89,42.91,78839.0,38.257,38.257,38.2302,38.2481,78839.0
2015-11-16 14:40:00,42.91,42.93,42.89,42.89,72279.0,38.2481,38.2659,38.2302,38.2302,72279.0
2015-11-16 14:45:00,42.89,42.91,42.85,42.85,50316.0,38.2302,38.2481,38.1946,38.1946,50316.0
2015-11-16 14:50:00,42.86,42.87,42.84,42.86,37351.0,38.2035,38.2124,38.1857,38.2035,37351.0
2015-11-16 14:55:00,42.86,42.88,42.84,42.87,99532.0,38.2035,38.2213,38.1857,38.2124,99532.0
2015-11-16 15:00:00,42.88,42.95,42.88,42.93,188718.0,38.2213,38.2837,38.2213,38.2659,188718.0
2015-11-16 15:05:00,42.92,42.94,42.9,42.93,65337.0,38.257,38.2748,38.2391,38.2659,65337.0
2015-11-16 15:10:00,42.93,42.96,42.92,42.95,70789.0,38.2659,38.2926,38.257,38.2837,70789.0
2015-11-16 15:15:00,42.94,42.95,42.92,42.93,81098.0,38.2748,38.2837,38.257,38.2659,81098.0
2015-11-16 15:20:00,42.93,43.0,42.93,42.99,367215.0,38.2659,38.3283,38.2659,38.3194,367215.0
2015-11-16 15:25:00,43.0,43.03,42.99,43.0,77719.0,38.3283,38.355,38.3194,38.3283,77719.0
2015-11-16 15:30:00,43.0,43.01,42.98,42.98,155275.0,38.3283,38.3372,38.3104,38.3104,155275.0
2015-11-16 15:35:00,42.98,43.03,42.98,43.0,177581.0,38.3104,38.355,38.3104,38.3283,177581.0
2015-11-16 15:40:00,43.01,43.02,42.95,42.97,158890.0,38.3372,38.3461,38.2837,38.3015,158890.0
2015-11-16 15:45:00,42.97,43.0,42.96,42.97,171155.0,38.3015,38.3283,38.2926,38.3015,171155.0
2015-11-16 15:50:00,42.97,42.99,42.95,42.97,287493.0,38.3015,38.3194,38.2837,38.3015,287493.0
2015-11-16 15:55:00,42.97,43.03,42.95,43.01,701078.0,38.3015,38.355,38.2837,38.3372,701078.0
2015-11-17 09:30:00,43.11,43.15,43.02,43.02,275554.0,38.4263,38.462,38.3461,38.3461,275554.0
2015-11-17 09:35:00,43.02,43.09,43.02,43.05,93612.0,38.3461,38.4085,38.3461,38.3728,93612.0
2015-11-17 09:40:00,43.04,43.1,43.02,43.09,229290.0,38.3639,38.4174,38.3461,38.4085,229290.0
2015-11-17 09:45:00,43.09,43.13,43.06,43.08,166713.0,38.4085,38.4442,38.3818,38.3996,166713.0
2015-11-17 09:50:00,43.09,43.09,43.03,43.04,99775.0,38.4085,38.4085,38.355,38.3639,99775.0
2015-11-17 09:55:00,43.04,43.1,43.01,43.07,141530.0,38.3639,38.4174,38.3372,38.3907,141530.0
2015-11-17 10:00:00,43.08,43.12,43.01,43.01,178330.0,38.3996,38.4352,38.3372,38.3372,178330.0
2015-11-17 10:05:00,43.01,43.09,42.99,43.09,124534.0,38.3372,38.4085,38.3194,38.4085,124534.0
2015-11-17 10:10:00,43.08,43.09,43.02,43.04,80252.0,38.3996,38.4085,38.3461,38.3639,80252.0
2015-11-17 10:15:00,43.04,43.05,42.99,42.99,70326.0,38.3639,38.3728,38.3194,38.3194,70326.0
2015-11-17 10:20:00,43.01,43.05,42.99,43.04,67117.0,38.3372,38.3728,38.3194,38.3639,67117.0
2015-11-17 10:25:00,43.03,43.08,43.01,43.07,52458.0,38.355,38.3996,38.3372,38.3907,52458.0
2015-11-17 10:30:00,43.07,43.17,43.06,43.16,142482.0,38.3907,38.4798,38.3818,38.4709,142482.0
2015-11-17 10:35:00,43.16,43.18,43.15,43.16,79329.0,38.4709,38.4887,38.462,38.4709,79329.0
2015-11-17 10:40:00,43.16,43.21,43.13,43.2,167425.0,38.4709,38.5155,38.4442,38.5065,167425.0
2015-11-17 10:45:00,43.2,43.24,43.19,43.24,69915.0,38.5065,38.5422,38.4976,38.5422,69915.0
2015-11-17 10:50:00,43.24,43.24,43.19,43.2,121578.0,38.5422,38.5422,38.4976,38.5065,121578.0
2015-11-17 10:55:00,43.2,43.25,43.2,43.2,73962.0,38.5065,38.5511,38.5065,38.5065,73962.0
2015-11-17 11:00:00,43.21,43.22,43.18,43.18,167068.0,38.5155,38.5244,38.4887,38.4887,167068.0
2015-11-17 11:05:00,43.19,43.2,43.16,43.17,165005.0,38.4976,38.5065,38.4709,38.4798,165005.0
2015-11-17 11:10:00,43.16,43.2,43.16,43.19,39546.0,38.4709,38.5065,38.4709,38.4976,39546.0
2015-11-17 11:15:00,43.19,43.24,43.19,43.24,125698.0,38.4976,38.5422,38.4976,38.5422,125698.0
2015-11-17 11:20:00,43.24,43.27,43.23,43.26,53640.0,38.5422,38.5689,38.5333,38.56,53640.0
2015-11-17 11:25:00,43.27,43.29,43.24,43.28,60313.0,38.5689,38.5868,38.5422,38.5779,60313.0
2015-11-17 11:30:00,43.28,43.36,43.28,43.33,120033.0,38.5779,38.6492,38.5779,38.6224,120033.0
2015-11-17 11:35:00,43.33,43.35,43.3,43.32,55824.0,38.6224,38.6402,38.5957,38.6135,55824.0
2015-11-17 11:40:00,43.33,43.33,43.29,43.3,33823.0,38.6224,38.6224,38.5868,38.5957,33823.0
2015-11-17 11:45:00,43.3,43.31,43.28,43.3,38930.0,38.5957,38.6046,38.5779,38.5957,38930.0
2015-11-17 11:50:00,43.3,43.31,43.28,43.3,61747.0,38.5957,38.6046,38.5779,38.5957,61747.0
2015-11-17 11:55:00,43.3,43.32,43.29,43.31,39901.0,38.5957,38.6135,38.5868,38.6046,39901.0
2015-11-17 12:00:00,43.3,43.33,43.3,43.33,29893.0,38.5957,38.6224,38.5957,38.6224,29893.0
2015-11-17 12:05:00,43.33,43.34,43.31,43.32,31774.0,38.6224,38.6313,38.6046,38.6135,31774.0
2015-11-17 12:10:00,43.31,43.34,43.31,43.33,22431.0,38.6046,38.6313,38.6046,38.6224,22431.0
2015-11-17 12:15:00,43.33,43.35,43.32,43.34,746649.0,38.6224,38.6402,38.6135,38.6313,746649.0
2015-11-17 12:20:00,43.34,43.35,43.26,43.26,119328.0,38.6313,38.6402,38.56,38.56,119328.0
2015-11-17 12:25:00,43.26,43.26,43.24,43.25,26715.0,38.56,38.56,38.5422,38.5511,26715.0
2015-11-17 12:30:00,43.24,43.27,43.23,43.24,25856.0,38.5422,38.5689,38.5333,38.5422,25856.0
2015-11-17 12:35:00,43.24,43.24,43.18,43.19,78533.0,38.5422,38.5422,38.4887,38.4976,78533.0
2015-11-17 12:40:00,43.19,43.19,43.15,43.16,188947.0,38.4976,38.4976,38.462,38.4709,188947.0
2015-11-17 12:45:00,43.16,43.19,43.15,43.19,102137.0,38.4709,38.4976,38.462,38.4976,102137.0
2015-11-17 12:50:00,43.2,43.22,43.18,43.2,39041.0,38.5065,38.5244,38.4887,38.5065,39041.0
2015-11-17 12:55:00,43.2,43.25,43.19,43.25,47328.0,38.5065,38.5511,38.4976,38.5511,47328.0
2015-11-17 13:00:00,43.25,43.29,43.23,43.28,39059.0,38.5511,38.5868,38.5333,38.5779,39059.0
2015-11-17 13:05:00,43.28,43.29,43.24,43.26,25923.0,38.5779,38.5868,38.5422,38.56,25923.0
2015-11-17 13:10:00,43.25,43.29,43.25,43.28,34223.0,38.5511,38.5868,38.5511,38.5779,34223.0
2015-11-17 13:15:00,43.28,43.28,43.21,43.22,104343.0,38.5779,38.5779,38.5155,38.5244,104343.0
2015-11-17 13:20:00,43.22,43.22,43.17,43.18,58025.0,38.5244,38.5244,38.4798,38.4887,58025.0
2015-11-17 13:25:00,43.17,43.17,43.12,43.13,44315.0,38.4798,38.4798,38.4352,38.4442,44315.0
2015-11-17 13:30:00,43.13,43.2,43.11,43.19,92393.0,38.4442,38.5065,38.4263,38.4976,92393.0
2015-11-17 13:35:00,43.19,43.2,43.15,43.17,36025.0,38.4976,38.5065,38.462,38.4798,36025.0
2015-11-17 13:40:00,43.17,43.2,43.14,43.17,40841.0,38.4798,38.5065,38.4531,38.4798,40841.0
2015-11-17 13:45:00,43.18,43.19,43.15,43.17,48437.0,38.4887,38.4976,38.462,38.4798,48437.0
2015-11-17 13:50:00,43.16,43.18,43.15,43.18,34672.0,38.4709,38.4887,38.462,38.4887,34672.0
2015-11-17 13:55:00,43.18,43.23,43.17,43.22,33121.0,38.4887,38.5333,38.4798,38.5244,33121.0
2015-11-17 14:00:00,43.22,43.22,43.18,43.2,12630.0,38.5244,38.5244,38.4887,38.5065,12630.0
2015-11-17 14:05:00,43.21,43.26,43.19,43.25,59515.0,38.5155,38.56,38.4976,38.5511,59515.0
2015-11-17 14:10:00,43.25,43.26,43.23,43.25,52794.0,38.5511,38.56,38.5333,38.5511,52794.0
2015-11-17 14:15:00,43.25,43.26,43.19,43.19,62786.0,38.5511,38.56,38.4976,38.4976,62786.0
2015-11-17 14:20:00,43.19,43.2,43.16,43.16,120607.0,38.4976,38.5065,38.4709,38.4709,120607.0
2015-11-17 14:25:00,43.17,43.17,43.08,43.09,102547.0,38.4798,38.4798,38.3996,38.4085,102547.0
2015-11-17 14:30:00,43.08,43.08,43.04,43.06,62075.0,38.3996,38.3996,38.3639,38.3818,62075.0
2015-11-17 14:35:00,43.07,43.08,43.04,43.07,54422.0,38.3907,38.3996,38.3639,38.3907,54422.0
2015-11-17 14:40:00,43.08,43.1,42.97,42.97,54175.0,38.3996,38.4174,38.3015,38.3015,54175.0
2015-11-17 14:45:00,42.99,43.03,42.94,43.03,144710.0,38.3194,38.355,38.2748,38.355,144710.0
2015-11-17 14:50:00,43.03,43.05,42.99,43.01,89265.0,38.355,38.3728,38.3194,38.3372,89265.0
2015-11-17 14:55:00,43.01,43.11,43.0,43.1,57976.0,38.3372,38.4263,38.3283,38.4174,57976.0
2015-11-17 15:00:00,43.1,43.11,43.0,43.01,119435.0,38.4174,38.4263,38.3283,38.3372,119435.0
2015-11-17 15:05:00,43.01,43.05,42.99,42.99,117828.0,38.3372,38.3728,38.3194,38.3194,117828.0
2015-11-17 15:10:00,42.98,43.02,42.94,42.96,193401.0,38.3104,38.3461,38.2748,38.2926,193401.0
2015-11-17 15:15:00,42.96,42.99,42.95,42.96,170689.0,38.2926,38.3194,38.2837,38.2926,170689.0
2015-11-17 15:20:00,42.95,43.03,42.94,42.98,488658.0,38.2837,38.355,38.2748,38.3104,488658.0
2015-11-17 15:25:00,42.99,43.03,42.96,43.03,129316.0,38.3194,38.355,38.2926,38.355,129316.0
2015-11-17 15:30:00,43.04,43.07,42.99,43.05,180517.0,38.3639,38.3907,38.3194,38.3728,180517.0
2015-11-17 15:35:00,43.05,43.07,43.01,43.02,234945.0,38.3728,38.3907,38.3372,38.3461,234945.0
2015-11-17 15:40:00,43.01,43.12,43.01,43.08,342982.0,38.3372,38.4352,38.3372,38.3996,342982.0
2015-11-17 15:45:00,43.08,43.1,42.99,43.01,229338.0,38.3996,38.4174,38.3194,38.3372,229338.0
2015-11-17 15:50:00,43.01,43.07,43.0,43.05,364070.0,38.3372,38.3907,38.3283,38.3728,364070.0
2015-11-17 15:55:00,43.05,43.05,43.0,43.03,512330.0,38.3728,38.3728,38.3283,38.355,512330.0
2015-11-18 09:30:00,43.23,43.25,43.18,43.2,170928.0,38.5333,38.5511,38.4887,38.5065,170928.0
2015-11-18 09:35:00,43.2,43.26,43.2,43.23,243059.0,38.5065,38.56,38.5065,38.5333,243059.0
2015-11-18 09:40:00,43.23,43.24,43.19,43.19,128724.0,38.5333,38.5422,38.4976,38.4976,128724.0
2015-11-18 09:45:00,43.19,43.29,43.19,43.28,207648.0,38.4976,38.5868,38.4976,38.5779,207648.0
2015-11-18 09:50:00,43.28,43.31,43.27,43.31,142849.0,38.5779,38.6046,38.5689,38.6046,142849.0
2015-11-18 09:55:00,43.31,43.33,43.25,43.26,151524.0,38.6046,38.6224,38.5511,38.56,151524.0
2015-11-18 10:00:00,43.26,43.31,43.25,43.31,106914.0,38.56,38.6046,38.5511,38.6046,106914.0
2015-11-18 10:05:00,43.31,43.34,43.3,43.33,96802.0,38.6046,38.6313,38.5957,38.6224,96802.0
2015-11-18 10:10:00,43.33,43.33,43.27,43.27,93471.0,38.6224,38.6224,38.5689,38.5689,93471.0
2015-11-18 10:15:00,43.28,43.29,43.25,43.28,85357.0,38.5779,38.5868,38.5511,38.5779,85357.0
2015-11-18 10:20:00,43.29,43.34,43.28,43.32,63957.0,38.5868,38.6313,38.5779,38.6135,63957.0
2015-11-18 10:25:00,43.33,43.34,43.23,43.26,222556.0,38.6224,38.6313,38.5333,38.56,222556.0
2015-11-18 10:30:00,43.26,43.28,43.24,43.24,81237.0,38.56,38.5779,38.5422,38.5422,81237.0
2015-11-18 10:35:00,43.24,43.25,43.21,43.23,92225.0,38.5422,38.5511,38.5155,38.5333,92225.0
2015-11-18 10:40:00,43.24,43.27,43.22,43.26,62762.0,38.5422,38.5689,38.5244,38.56,62762.0
2015-11-18 10:45:00,43.26,43.27,43.23,43.24,113090.0,38.56,38.5689,38.5333,38.5422,113090.0
2015-11-18 10:50:00,43.24,43.27,43.22,43.24,96305.0,38.5422,38.5689,38.5244,38.5422,96305.0
2015-11-18 10:55:00,43.24,43.28,43.23,43.27,96752.0,38.5422,38.5779,38.5333,38.5689,96752.0
2015-11-18 11:00:00,43.27,43.28,43.19,43.23,150249.0,38.5689,38.5779,38.4976,38.5333,150249.0
2015-11-18 11:05:00,43.23,43.25,43.2,43.25,82738.0,38.5333,38.5511,38.5065,38.5511,82738.0
2015-11-18 11:10:00,43.24,43.3,43.22,43.3,78525.0,38.5422,38.5957,38.5244,38.5957,78525.0
2015-11-18 11:15:00,43.3,43.33,43.27,43.27,41129.0,38.5957,38.6224,38.5689,38.5689,41129.0
2015-11-18 11:20:00,43.28,43.32,43.28,43.29,77172.0,38.5779,38.6135,38.5779,38.5868,77172.0
2015-11-18 11:25:00,43.29,43.3,43.25,43.3,66690.0,38.5868,38.5957,38.5511,38.5957,66690.0
2015-11-18 11:30:00,43.3,43.32,43.29,43.3,59206.0,38.5957,38.6135,38.5868,38.5957,59206.0
2015-11-18 11:35:00,43.31,43.32,43.29,43.3,83131.0,38.6046,38.6135,38.5868,38.5957,83131.0
2015-11-18 11:40:00,43.3,43.32,43.27,43.3,126588.0,38.5957,38.6135,38.5689,38.5957,126588.0
2015-11-18 11:45:00,43.31,43.34,43.31,43.33,90356.0,38.6046,38.6313,38.6046,38.6224,90356.0
2015-11-18 11:50:00,43.33,43.35,43.32,43.33,43782.0,38.6224,38.6402,38.6135,38.6224,43782.0
2015-11-18 11:55:00,43.33,43.33,43.3,43.31,57907.0,38.6224,38.6224,38.5957,38.6046,57907.0
2015-11-18 12:00:00,43.3,43.32,43.29,43.31,265721.0,38.5957,38.6135,38.5868,38.6046,265721.0
2015-11-18 12:05:00,43.32,43.32,43.29,43.3,271495.0,38.6135,38.6135,38.5868,38.5957,271495.0
2015-11-18 12:10:00,43.29,43.31,43.29,43.3,197319.0,38.5868,38.6046,38.5868,38.5957,197319.0
2015-11-18 12:15:00,43.31,43.34,43.3,43.33,64448.0,38.6046,38.6313,38.5957,38.6224,64448.0
2015-11-18 12:20:00,43.33,43.35,43.31,43.33,125641.0,38.6224,38.6402,38.6046,38.6224,125641.0
2015-11-18 12:25:00,43.33,43.33,43.3,43.32,22476.0,38.6224,38.6224,38.5957,38.6135,22476.0
2015-11-18 12:30:00,43.32,43.34,43.3,43.34,67523.0,38.6135,38.6313,38.5957,38.6313,67523.0
2015-11-18 12:35:00,43.33,43.34,43.31,43.31,36948.0,38.6224,38.6313,38.6046,38.6046,36948.0
2015-11-18 12:40:00,43.31,43.32,43.27,43.27,28997.0,38.6046,38.6135,38.5689,38.5689,28997.0
2015-11-18 12:45:00,43.27,43.31,43.26,43.31,66451.0,38.5689,38.6046,38.56,38.6046,66451.0
2015-11-18 12:50:00,43.31,43.33,43.3,43.33,19165.0,38.6046,38.6224,38.5957,38.6224,19165.0
2015-11-18 12:55:00,43.33,43.33,43.3,43.3,22688.0,38.6224,38.6224,38.5957,38.5957,22688.0
2015-11-18 13:00:00,43.3,43.33,43.29,43.31,8041.0,38.5957,38.6224,38.5868,38.6046,8041.0
2015-11-18 13:05:00,43.32,43.36,43.32,43.35,15688.0,38.6135,38.6492,38.6135,38.6402,15688.0
2015-11-18 13:10:00,43.35,43.36,43.32,43.33,30292.0,38.6402,38.6492,38.6135,38.6224,30292.0
2015-11-18 13:15:00,43.33,43.35,43.3,43.32,136757.0,38.6224,38.6402,38.5957,38.6135,136757.0
2015-11-18 13:20:00,43.33,43.36,43.32,43.35,36867.0,38.6224,38.6492,38.6135,38.6402,36867.0
2015-11-18 13:25:00,43.35,43.38,43.34,43.35,23333.0,38.6402,38.667,38.6313,38.6402,23333.0
2015-11-18 13:30:00,43.35,43.36,43.32,43.33,36232.0,38.6402,38.6492,38.6135,38.6224,36232.0
2015-11-18 13:35:00,43.32,43.35,43.3,43.34,102123.0,38.6135,38.6402,38.5957,38.6313,102123.0
2015-11-18 13:40:00,43.34,43.37,43.34,43.36,49233.0,38.6313,38.6581,38.6313,38.6492,49233.0
2015-11-18 13:45:00,43.36,43.36,43.32,43.33,16227.0,38.6492,38.6492,38.6135,38.6224,16227.0
2015-11-18 13:50:00,43.33,43.35,43.31,43.34,34104.0,38.6224,38.6402,38.6046,38.6313,34104.0
2015-11-18 13:55:00,43.34,43.36,43.33,43.33,28076.0,38.6313,38.6492,38.6224,38.6224,28076.0
2015-11-18 14:00:00,43.33,43.39,43.28,43.31,438048.0,38.6224,38.6759,38.5779,38.6046,438048.0
2015-11-18 14:05:00,43.32,43.45,43.31,43.43,243800.0,38.6135,38.7294,38.6046,38.7116,243800.0
2015-11-18 14:10:00,43.43,43.55,43.43,43.51,308538.0,38.7116,38.8185,38.7116,38.7829,308538.0
2015-11-18 14:15:00,43.49,43.5,43.45,43.45,75309.0,38.765,38.774,38.7294,38.7294,75309.0
2015-11-18 14:20:00,43.46,43.49,43.43,43.46,89385.0,38.7383,38.765,38.7116,38.7383,89385.0
2015-11-18 14:25:00,43.46,43.46,43.41,43.44,107523.0,38.7383,38.7383,38.6937,38.7205,107523.0
2015-11-18 14:30:00,43.44,43.45,43.38,43.41,61913.0,38.7205,38.7294,38.667,38.6937,61913.0
2015-11-18 14:35:00,43.4,43.42,43.37,43.4,35625.0,38.6848,38.7026,38.6581,38.6848,35625.0
2015-11-18 14:40:00,43.41,43.48,43.41,43.47,66116.0,38.6937,38.7561,38.6937,38.7472,66116.0
2015-11-18 14:45:00,43.47,43.49,43.45,43.46,46645.0,38.7472,38.765,38.7294,38.7383,46645.0
2015-11-18 14:50:00,43.45,43.5,43.45,43.49,62687.0,38.7294,38.774,38.7294,38.765,62687.0
2015-11-18 14:55:00,43.49,43.54,43.48,43.54,129321.0,38.765,38.8096,38.7561,38.8096,129321.0
2015-11-18 15:00:00,43.53,43.54,43.51,43.52,127368.0,38.8007,38.8096,38.7829,38.7918,127368.0
2015-11-18 15:05:00,43.51,43.53,43.48,43.49,72796.0,38.7829,38.8007,38.7561,38.765,72796.0
2015-11-18 15:10:00,43.49,43.52,43.47,43.52,53976.0,38.765,38.7918,38.7472,38.7918,53976.0
2015-11-18 15:15:00,43.52,43.56,43.52,43.55,173179.0,38.7918,38.8274,38.7918,38.8185,173179.0
2015-11-18 15:20:00,43.54,43.55,43.52,43.54,38148.0,38.8096,38.8185,38.7918,38.8096,38148.0
2015-11-18 15:25:00,43.53,43.55,43.52,43.55,42419.0,38.8007,38.8185,38.7918,38.8185,42419.0
2015-11-18 15:30:00,43.55,43.6,43.54,43.59,131918.0,38.8185,38.8631,38.8096,38.8542,131918.0
2015-11-18 15:35:00,43.59,43.63,43.58,43.6,142019.0,38.8542,38.8898,38.8453,38.8631,142019.0
2015-11-18 15:40:00,43.59,43.63,43.59,43.6,346439.0,38.8542,38.8898,38.8542,38.8631,346439.0
2015-11-18 15:45:00,43.59,43.66,43.59,43.65,206007.0,38.8542,38.9166,38.8542,38.9077,206007.0
2015-11-18 15:50:00,43.65,43.69,43.64,43.69,291257.0,38.9077,38.9433,38.8987,38.9433,291257.0
2015-11-18 15:55:00,43.69,43.72,43.65,43.66,705909.0,38.9433,38.97,38.9077,38.9166,705909.0
2015-11-19 09:30:00,43.72,43.82,43.71,43.74,384569.0,38.97,39.0592,38.9611,38.9879,384569.0
2015-11-19 09:35:00,43.75,43.77,43.71,43.71,247033.0,38.9968,39.0146,38.9611,38.9611,247033.0
2015-11-19 09:40:00,43.72,43.82,43.71,43.82,188116.0,38.97,39.0592,38.9611,39.0592,188116.0
2015-11-19 09:45:00,43.83,43.83,43.77,43.83,207102.0,39.0681,39.0681,39.0146,39.0681,207102.0
2015-11-19 09:50:00,43.83,43.84,43.81,43.81,259752.0,39.0681,39.077,39.0503,39.0503,259752.0
2015-11-19 09:55:00,43.82,43.84,43.81,43.81,147044.0,39.0592,39.077,39.0503,39.0503,147044.0
2015-11-19 10:00:00,43.81,43.83,43.78,43.79,166901.0,39.0503,39.0681,39.0235,39.0324,166901.0
2015-11-19 10:05:00,43.8,43.88,43.8,43.88,180262.0,39.0414,39.1127,39.0414,39.1127,180262.0
2015-11-19 10:10:00,43.88,43.88,43.82,43.82,73003.0,39.1127,39.1127,39.0592,39.0592,73003.0
2015-11-19 10:15:00,43.82,43.82,43.77,43.79,90287.0,39.0592,39.0592,39.0146,39.0324,90287.0
2015-11-19 10:20:00,43.79,43.83,43.78,43.82,43070.0,39.0324,39.0681,39.0235,39.0592,43070.0
2015-11-19 10:25:00,43.82,43.83,43.78,43.82,75298.0,39.0592,39.0681,39.0235,39.0592,75298.0
2015-11-19 10:30:00,43.83,43.87,43.81,43.82,43730.0,39.0681,39.1038,39.0503,39.0592,43730.0
2015-11-19 10:35:00,43.82,43.82,43.78,43.8,47753.0,39.0592,39.0592,39.0235,39.0414,47753.0
2015-11-19 10:40:00,43.8,43.85,43.79,43.82,79777.0,39.0414,39.0859,39.0324,39.0592,79777.0
2015-11-19 10:45:00,43.82,43.85,43.81,43.84,83682.0,39.0592,39.0859,39.0503,39.077,83682.0
2015-11-19 10:50:00,43.84,43.86,43.83,43.84,54479.0,39.077,39.0948,39.0681,39.077,54479.0
2015-11-19 10:55:00,43.84,43.87,43.81,43.87,81901.0,39.077,39.1038,39.0503,39.1038,81901.0
2015-11-19 11:00:00,43.88,43.9,43.86,43.88,249185.0,39.1127,39.1305,39.0948,39.1127,249185.0
2015-11-19 11:05:00,43.88,43.94,43.87,43.93,404966.0,39.1127,39.1661,39.1038,39.1572,404966.0
2015-11-19 11:10:00,43.93,43.94,43.9,43.91,64365.0,39.1572,39.1661,39.1305,39.1394,64365.0
2015-11-19 11:15:00,43.91,43.95,43.9,43.95,80232.0,39.1394,39.1751,39.1305,39.1751,80232.0
2015-11-19 11:20:00,43.94,43.94,43.91,43.93,98343.0,39.1661,39.1661,39.1394,39.1572,98343.0
2015-11-19 11:25:00,43.92,43.99,43.92,43.98,69635.0,39.1483,39.2107,39.1483,39.2018,69635.0
2015-11-19 11:30:00,43.98,44.0,43.95,43.95,81506.0,39.2018,39.2196,39.1751,39.1751,81506.0
2015-11-19 11:35:00,43.96,43.96,43.91,43.92,87151.0,39.184,39.184,39.1394,39.1483,87151.0
2015-11-19 11:40:00,43.91,43.94,43.9,43.93,69613.0,39.1394,39.1661,39.1305,39.1572,69613.0
2015-11-19 11:45:00,43.92,43.93,43.88,43.88,149052.0,39.1483,39.1572,39.1127,39.1127,149052.0
2015-11-19 11:50:00,43.88,43.88,43.85,43.85,97424.0,39.1127,39.1127,39.0859,39.0859,97424.0
2015-11-19 11:55:00,43.84,43.89,43.84,43.88,65101.0,39.077,39.1216,39.077,39.1127,65101.0
2015-11-19 12:00:00,43.88,43.94,43.88,43.94,79793.0,39.1127,39.1661,39.1127,39.1661,79793.0
2015-11-19 12:05:00,43.94,43.95,43.91,43.91,39313.0,39.1661,39.1751,39.1394,39.1394,39313.0
2015-11-19 12:10:00,43.91,43.94,43.91,43.93,41025.0,39.1394,39.1661,39.1394,39.1572,41025.0
2015-11-19 12:15:00,43.92,43.94,43.9,43.92,91858.0,39.1483,39.1661,39.1305,39.1483,91858.0
2015-11-19 12:20:00,43.92,43.93,43.9,43.92,77411.0,39.1483,39.1572,39.1305,39.1483,77411.0
2015-11-19 12:25:00,43.92,43.95,43.91,43.94,64312.0,39.1483,39.1751,39.1394,39.1661,64312.0
2015-11-19 12:30:00,43.95,44.0,43.94,43.98,67243.0,39.1751,39.2196,39.1661,39.2018,67243.0
2015-11-19 12:35:00,43.98,44.0,43.96,43.97,41174.0,39.2018,39.2196,39.184,39.1929,41174.0
2015-11-19 12:40:00,43.97,43.99,43.95,43.97,57776.0,39.1929,39.2107,39.1751,39.1929,57776.0
2015-11-19 12:45:00,43.97,44.01,43.97,44.0,98148.0,39.1929,39.2285,39.1929,39.2196,98148.0
2015-11-19 12:50:00,44.01,44.04,44.0,44.02,223930.0,39.2285,39.2553,39.2196,39.2375,223930.0
2015-11-19 12:55:00,44.02,44.06,44.0,44.05,139233.0,39.2375,39.2731,39.2196,39.2642,139233.0
2015-11-19 13:00:00,44.05,44.07,44.04,44.06,41015.0,39.2642,39.282,39.2553,39.2731,41015.0
2015-11-19 13:05:00,44.05,44.09,44.05,44.08,217879.0,39.2642,39.2999,39.2642,39.2909,217879.0
2015-11-19 13:10:00,44.08,44.09,44.05,44.08,75585.0,39.2909,39.2999,39.2642,39.2909,75585.0
2015-11-19 13:15:00,44.08,44.08,44.06,44.08,38619.0,39.2909,39.2909,39.2731,39.2909,38619.0
2015-11-19 13:20:00,44.08,44.08,44.06,44.07,56408.0,39.2909,39.2909,39.2731,39.282,56408.0
2015-11-19 13:25:00,44.07,44.07,44.03,44.04,73404.0,39.282,39.282,39.2464,39.2553,73404.0
2015-11-19 13:30:00,44.03,44.04,44.02,44.03,30787.0,39.2464,39.2553,39.2375,39.2464,30787.0
2015-11-19 13:35:00,44.03,44.04,43.99,44.01,35811.0,39.2464,39.2553,39.2107,39.2285,35811.0
2015-11-19 13:40:00,44.01,44.02,43.99,44.0,53072.0,39.2285,39.2375,39.2107,39.2196,53072.0
2015-11-19 13:45:00,44.01,44.04,44.0,44.02,37539.0,39.2285,39.2553,39.2196,39.2375,37539.0
2015-11-19 13:50:00,44.02,44.02,43.98,43.99,37213.0,39.2375,39.2375,39.2018,39.2107,37213.0
2015-11-19 13:55:00,43.99,44.0,43.96,43.98,69561.0,39.2107,39.2196,39.184,39.2018,69561.0
2015-11-19 14:00:00,43.98,43.98,43.93,43.93,68784.0,39.2018,39.2018,39.1572,39.1572,68784.0
2015-11-19 14:05:00,43.93,43.94,43.91,43.92,58092.0,39.1572,39.1661,39.1394,39.1483,58092.0
2015-11-19 14:10:00,43.92,43.93,43.89,43.91,96616.0,39.1483,39.1572,39.1216,39.1394,96616.0
2015-11-19 14:15:00,43.91,43.95,43.9,43.94,82940.0,39.1394,39.1751,39.1305,39.1661,82940.0
2015-11-19 14:20:00,43.93,43.96,43.92,43.95,151133.0,39.1572,39.184,39.1483,39.1751,151133.0
2015-11-19 14:25:00,43.94,43.95,43.92,43.94,50432.0,39.1661,39.1751,39.1483,39.1661,50432.0
2015-11-19 14:30:00,43.94,43.97,43.93,43.94,59520.0,39.1661,39.1929,39.1572,39.1661,59520.0
2015-11-19 14:35:00,43.94,43.94,43.91,43.91,57856.0,39.1661,39.1661,39.1394,39.1394,57856.0
2015-11-19 14:40:00,43.9,43.93,43.9,43.91,64103.0,39.1305,39.1572,39.1305,39.1394,64103.0
2015-11-19 14:45:00,43.91,43.92,43.89,43.92,33854.0,39.1394,39.1483,39.1216,39.1483,33854.0
2015-11-19 14:50:00,43.92,43.96,43.91,43.94,44445.0,39.1483,39.184,39.1394,39.1661,44445.0
2015-11-19 14:55:00,43.94,43.95,43.92,43.93,39190.0,39.1661,39.1751,39.1483,39.1572,39190.0
2015-11-19 15:00:00,43.92,43.93,43.89,43.91,89056.0,39.1483,39.1572,39.1216,39.1394,89056.0
2015-11-19 15:05:00,43.91,43.91,43.86,43.88,73198.0,39.1394,39.1394,39.0948,39.1127,73198.0
2015-11-19 15:10:00,43.88,43.88,43.85,43.86,70213.0,39.1127,39.1127,39.0859,39.0948,70213.0
2015-11-19 15:15:00,43.87,43.89,43.86,43.88,93125.0,39.1038,39.1216,39.0948,39.1127,93125.0
2015-11-19 15:20:00,43.88,43.94,43.87,43.93,189042.0,39.1127,39.1661,39.1038,39.1572,189042.0
2015-11-19 15:25:00,43.93,43.96,43.92,43.95,133608.0,39.1572,39.184,39.1483,39.1751,133608.0
2015-11-19 15:30:00,43.96,43.96,43.91,43.92,196733.0,39.184,39.184,39.1394,39.1483,196733.0
2015-11-19 15:35:00,43.92,43.92,43.88,43.89,133273.0,39.1483,39.1483,39.1127,39.1216,133273.0
2015-11-19 15:40:00,43.89,43.91,43.88,43.89,121034.0,39.1216,39.1394,39.1127,39.1216,121034.0
2015-11-19 15:45:00,43.88,43.91,43.88,43.89,104157.0,39.1127,39.1394,39.1127,39.1216,104157.0
2015-11-19 15:50:00,43.88,43.91,43.88,43.91,185905.0,39.1127,39.1394,39.1127,39.1394,185905.0
2015-11-19 15:55:00,43.9,43.91,43.85,43.87,701328.0,39.1305,39.1394,39.0859,39.1038,701328.0
2015-11-20 09:30:00,44.06,44.1,44.02,44.04,381493.0,39.2731,39.3088,39.2375,39.2553,381493.0
2015-11-20 09:35:00,44.04,44.06,44.01,44.04,161572.0,39.2553,39.2731,39.2285,39.2553,161572.0
2015-11-20 09:40:00,44.04,44.07,44.03,44.06,95166.0,39.2553,39.282,39.2464,39.2731,95166.0
2015-11-20 09:45:00,44.07,44.11,44.05,44.1,256091.0,39.282,39.3177,39.2642,39.3088,256091.0
2015-11-20 09:50:00,44.1,44.13,44.05,44.06,288040.0,39.3088,39.3355,39.2642,39.2731,288040.0
2015-11-20 09:55:00,44.06,44.11,44.05,44.1,182404.0,39.2731,39.3177,39.2642,39.3088,182404.0
2015-11-20 10:00:00,44.11,44.12,44.09,44.09,130456.0,39.3177,39.3266,39.2999,39.2999,130456.0
2015-11-20 10:05:00,44.09,44.11,44.06,44.1,115671.0,39.2999,39.3177,39.2731,39.3088,115671.0
2015-11-20 10:10:00,44.11,44.18,44.1,44.18,90961.0,39.3177,39.3801,39.3088,39.3801,90961.0
2015-11-20 10:15:00,44.18,44.19,44.15,44.16,118294.0,39.3801,39.389,39.3533,39.3622,118294.0
2015-11-20 10:20:00,44.16,44.17,44.12,44.13,58503.0,39.3622,39.3712,39.3266,39.3355,58503.0
2015-11-20 10:25:00,44.13,44.15,44.12,44.13,109601.0,39.3355,39.3533,39.3266,39.3355,109601.0
2015-11-20 10:30:00,44.14,44.14,44.12,44.12,30921.0,39.3444,39.3444,39.3266,39.3266,30921.0
2015-11-20 10:35:00,44.12,44.14,44.1,44.14,44081.0,39.3266,39.3444,39.3088,39.3444,44081.0
2015-11-20 10:40:00,44.13,44.14,44.1,44.11,95730.0,39.3355,39.3444,39.3088,39.3177,95730.0
2015-11-20 10:45:00,44.11,44.15,44.1,44.14,42540.0,39.3177,39.3533,39.3088,39.3444,42540.0
2015-11-20 10:50:00,44.14,44.15,44.12,44.14,53602.0,39.3444,39.3533,39.3266,39.3444,53602.0
2015-11-20 10:55:00,44.15,44.16,44.09,44.11,64279.0,39.3533,39.3622,39.2999,39.3177,64279.0
2015-11-20 11:00:00,44.11,44.16,44.1,44.15,66362.0,39.3177,39.3622,39.3088,39.3533,66362.0
2015-11-20 11:05:00,44.16,44.18,44.15,44.17,79545.0,39.3622,39.3801,39.3533,39.3712,79545.0
2015-11-20 11:10:00,44.17,44.19,44.15,44.16,25824.0,39.3712,39.389,39.3533,39.3622,25824.0
2015-11-20 11:15:00,44.16,44.2,44.15,44.19,32471.0,39.3622,39.3979,39.3533,39.389,32471.0
2015-11-20 11:20:00,44.19,44.2,44.18,44.19,32123.0,39.389,39.3979,39.3801,39.389,32123.0
2015-11-20 11:25:00,44.2,44.21,44.18,44.19,51529.0,39.3979,39.4068,39.3801,39.389,51529.0
2015-11-20 11:30:00,44.18,44.19,44.15,44.16,76314.0,39.3801,39.389,39.3533,39.3622,76314.0
2015-11-20 11:35:00,44.15,44.17,44.13,44.14,37891.0,39.3533,39.3712,39.3355,39.3444,37891.0
2015-11-20 11:40:00,44.15,44.17,44.14,44.16,28615.0,39.3533,39.3712,39.3444,39.3622,28615.0
2015-11-20 11:45:00,44.16,44.17,44.13,44.14,55045.0,39.3622,39.3712,39.3355,39.3444,55045.0
2015-11-20 11:50:00,44.14,44.15,44.1,44.11,44415.0,39.3444,39.3533,39.3088,39.3177,44415.0
2015-11-20 11:55:00,44.11,44.13,44.09,44.11,52262.0,39.3177,39.3355,39.2999,39.3177,52262.0
2015-11-20 12:00:00,44.11,44.11,44.07,44.08,86855.0,39.3177,39.3177,39.282,39.2909,86855.0
2015-11-20 12:05:00,44.08,44.13,44.08,44.12,75436.0,39.2909,39.3355,39.2909,39.3266,75436.0
2015-11-20 12:10:00,44.13,44.14,44.1,44.11,48378.0,39.3355,39.3444,39.3088,39.3177,48378.0
2015-11-20 12:15:00,44.11,44.15,44.1,44.15,26750.0,39.3177,39.3533,39.3088,39.3533,26750.0
2015-11-20 12:20:00,44.15,44.15,44.13,44.14,40449.0,39.3533,39.3533,39.3355,39.3444,40449.0
2015-11-20 12:25:00,44.15,44.16,44.14,44.15,27049.0,39.3533,39.3622,39.3444,39.3533,27049.0
2015-11-20 12:30:00,44.15,44.18,44.15,44.16,53794.0,39.3533,39.3801,39.3533,39.3622,53794.0
2015-11-20 12:35:00,44.16,44.18,44.15,44.16,32151.0,39.3622,39.3801,39.3533,39.3622,32151.0
2015-11-20 12:40:00,44.17,44.18,44.15,44.18,48930.0,39.3712,39.3801,39.3533,39.3801,48930.0
2015-11-20 12:45:00,44.18,44.19,44.16,44.17,25095.0,39.3801,39.389,39.3622,39.3712,25095.0
2015-11-20 12:50:00,44.17,44.18,44.15,44.16,23267.0,39.3712,39.3801,39.3533,39.3622,23267.0
2015-11-20 12:55:00,44.16,44.19,44.16,44.17,56751.0,39.3622,39.389,39.3622,39.3712,56751.0
2015-11-20 13:00:00,44.18,44.21,44.18,44.2,44794.0,39.3801,39.4068,39.3801,39.3979,44794.0
2015-11-20 13:05:00,44.2,44.22,44.19,44.2,104337.0,39.3979,39.4157,39.389,39.3979,104337.0
2015-11-20 13:10:00,44.21,44.21,44.18,44.19,52940.0,39.4068,39.4068,39.3801,39.389,52940.0
2015-11-20 13:15:00,44.19,44.2,44.18,44.18,82740.0,39.389,39.3979,39.3801,39.3801,82740.0
2015-11-20 13:20:00,44.18,44.2,44.17,44.2,81705.0,39.3801,39.3979,39.3712,39.3979,81705.0
2015-11-20 13:25:00,44.2,44.2,44.18,44.18,44822.0,39.3979,39.3979,39.3801,39.3801,44822.0
2015-11-20 13:30:00,44.18,44.19,44.15,44.16,52333.0,39.3801,39.389,39.3533,39.3622,52333.0
2015-11-20 13:35:00,44.16,44.16,44.12,44.13,49685.0,39.3622,39.3622,39.3266,39.3355,49685.0
2015-11-20 13:40:00,44.13,44.16,44.12,44.13,58252.0,39.3355,39.3622,39.3266,39.3355,58252.0
2015-11-20 13:45:00,44.13,44.16,44.13,44.16,23146.0,39.3355,39.3622,39.3355,39.3622,23146.0
2015-11-20 13:50:00,44.16,44.17,44.14,44.16,108386.0,39.3622,39.3712,39.3444,39.3622,108386.0
2015-11-20 13:55:00,44.16,44.17,44.15,44.16,38163.0,39.3622,39.3712,39.3533,39.3622,38163.0
2015-11-20 14:00:00,44.16,44.18,44.15,44.16,39648.0,39.3622,39.3801,39.3533,39.3622,39648.0
2015-11-20 14:05:00,44.16,44.17,44.15,44.17,61093.0,39.3622,39.3712,39.3533,39.3712,61093.0
2015-11-20 14:10:00,44.18,44.19,44.17,44.17,40177.0,39.3801,39.389,39.3712,39.3712,40177.0
2015-11-20 14:15:00,44.17,44.19,44.16,44.17,42884.0,39.3712,39.389,39.3622,39.3712,42884.0
2015-11-20 14:20:00,44.18,44.18,44.15,44.16,44280.0,39.3801,39.3801,39.3533,39.3622,44280.0
2015-11-20 14:25:00,44.15,44.17,44.14,44.15,50373.0,39.3533,39.3712,39.3444,39.3533,50373.0
2015-11-20 14:30:00,44.14,44.16,44.13,44.16,33449.0,39.3444,39.3622,39.3355,39.3622,33449.0
2015-11-20 14:35:00,44.15,44.19,44.14,44.17,51358.0,39.3533,39.389,39.3444,39.3712,51358.0
2015-11-20 14:40:00,44.18,44.19,44.17,44.18,94569.0,39.3801,39.389,39.3712,39.3801,94569.0
2015-11-20 14:45:00,44.18,44.19,44.16,44.17,66346.0,39.3801,39.389,39.3622,39.3712,66346.0
2015-11-20 14:50:00,44.17,44.18,44.16,44.18,48583.0,39.3712,39.3801,39.3622,39.3801,48583.0
2015-11-20 14:55:00,44.17,44.17,44.1,44.11,79474.0,39.3712,39.3712,39.3088,39.3177,79474.0
2015-11-20 15:00:00,44.11,44.13,44.09,44.1,88809.0,39.3177,39.3355,39.2999,39.3088,88809.0
2015-11-20 15:05:00,44.1,44.12,44.07,44.11,56676.0,39.3088,39.3266,39.282,39.3177,56676.0
2015-11-20 15:10:00,44.11,44.14,44.1,44.14,39578.0,39.3177,39.3444,39.3088,39.3444,39578.0
2015-11-20 15:15:00,44.13,44.14,44.11,44.12,51895.0,39.3355,39.3444,39.3177,39.3266,51895.0
2015-11-20 15:20:00,44.12,44.13,44.11,44.13,65125.0,39.3266,39.3355,39.3177,39.3355,65125.0
2015-11-20 15:25:00,44.12,44.13,44.1,44.12,54990.0,39.3266,39.3355,39.3088,39.3266,54990.0
2015-11-20 15:30:00,44.12,44.14,44.11,44.12,155141.0,39.3266,39.3444,39.3177,39.3266,155141.0
2015-11-20 15:35:00,44.12,44.14,44.11,44.12,90365.0,39.3266,39.3444,39.3177,39.3266,90365.0
2015-11-20 15:40:00,44.12,44.16,44.12,44.15,152782.0,39.3266,39.3622,39.3266,39.3533,152782.0
2015-11-20 15:45:00,44.15,44.17,44.14,44.16,115704.0,39.3533,39.3712,39.3444,39.3622,115704.0
2015-11-20 15:50:00,44.16,44.17,44.13,44.14,196310.0,39.3622,39.3712,39.3355,39.3444,196310.0
2015-11-20 15:55:00,44.14,44.18,44.13,44.18,950733.0,39.3444,39.3801,39.3355,39.3801,950733.0
2015-11-23 09:30:00,44.23,44.25,44.11,44.11,149068.0,39.4246,39.4425,39.3177,39.3177,149068.0
2015-11-23 09:35:00,44.11,44.14,44.08,44.11,98919.0,39.3177,39.3444,39.2909,39.3177,98919.0
2015-11-23 09:40:00,44.11,44.16,44.11,44.14,88656.0,39.3177,39.3622,39.3177,39.3444,88656.0
2015-11-23 09:45:00,44.14,44.19,44.13,44.17,101807.0,39.3444,39.389,39.3355,39.3712,101807.0
2015-11-23 09:50:00,44.17,44.19,44.12,44.12,84206.0,39.3712,39.389,39.3266,39.3266,84206.0
2015-11-23 09:55:00,44.11,44.12,44.07,44.08,58000.0,39.3177,39.3266,39.282,39.2909,58000.0
2015-11-23 10:00:00,44.09,44.12,44.05,44.07,120148.0,39.2999,39.3266,39.2642,39.282,120148.0
2015-11-23 10:05:00,44.07,44.14,44.06,44.14,66640.0,39.282,39.3444,39.2731,39.3444,66640.0
2015-11-23 10:10:00,44.13,44.17,44.11,44.16,98951.0,39.3355,39.3712,39.3177,39.3622,98951.0
2015-11-23 10:15:00,44.16,44.2,44.15,44.2,53118.0,39.3622,39.3979,39.3533,39.3979,53118.0
2015-11-23 10:20:00,44.2,44.21,44.16,44.18,104450.0,39.3979,39.4068,39.3622,39.3801,104450.0
2015-11-23 10:25:00,44.19,44.2,44.15,44.16,142393.0,39.389,39.3979,39.3533,39.3622,142393.0
2015-11-23 10:30:00,44.17,44.19,44.16,44.18,72881.0,39.3712,39.389,39.3622,39.3801,72881.0
2015-11-23 10:35:00,44.18,44.18,44.15,44.16,39292.0,39.3801,39.3801,39.3533,39.3622,39292.0
2015-11-23 10:40:00,44.15,44.17,44.13,44.17,77717.0,39.3533,39.3712,39.3355,39.3712,77717.0
2015-11-23 10:45:00,44.18,44.2,44.16,44.19,54879.0,39.3801,39.3979,39.3622,39.389,54879.0
2015-11-23 10:50:00,44.18,44.19,44.15,44.16,61173.0,39.3801,39.389,39.3533,39.3622,61173.0
2015-11-23 10:55:00,44.16,44.2,44.16,44.2,33856.0,39.3622,39.3979,39.3622,39.3979,33856.0
2015-11-23 11:00:00,44.19,44.19,44.15,44.16,84153.0,39.389,39.389,39.3533,39.3622,84153.0
2015-11-23 11:05:00,44.16,44.17,44.14,44.16,29314.0,39.3622,39.3712,39.3444,39.3622,29314.0
2015-11-23 11:10:00,44.16,44.17,44.12,44.14,58149.0,39.3622,39.3712,39.3266,39.3444,58149.0
2015-11-23 11:15:00,44.13,44.14,44.11,44.12,58877.0,39.3355,39.3444,39.3177,39.3266,58877.0
2015-11-23 11:20:00,44.11,44.12,44.09,44.09,46870.0,39.3177,39.3266,39.2999,39.2999,46870.0
2015-11-23 11:25:00,44.09,44.1,44.07,44.09,72613.0,39.2999,39.3088,39.282,39.2999,72613.0
2015-11-23 11:30:00,44.09,44.1,44.06,44.06,94662.0,39.2999,39.3088,39.2731,39.2731,94662.0
2015-11-23 11:35:00,44.06,44.08,44.03,44.04,52956.0,39.2731,39.2909,39.2464,39.2553,52956.0
2015-11-23 11:40:00,44.03,44.07,44.03,44.07,29744.0,39.2464,39.282,39.2464,39.282,29744.0
2015-11-23 11:45:00,44.07,44.07,44.04,44.05,52531.0,39.282,39.282,39.2553,39.2642,52531.0
2015-11-23 11:50:00,44.06,44.08,44.05,44.08,34998.0,39.2731,39.2909,39.2642,39.2909,34998.0
2015-11-23 11:55:00,44.08,44.09,44.07,44.08,27428.0,39.2909,39.2999,39.282,39.2909,27428.0
2015-11-23 12:00:00,44.07,44.08,44.05,44.05,45567.0,39.282,39.2909,39.2642,39.2642,45567.0
2015-11-23 12:05:00,44.05,44.06,44.03,44.04,22942.0,39.2642,39.2731,39.2464,39.2553,22942.0
2015-11-23 12:10:00,44.03,44.06,44.03,44.06,33845.0,39.2464,39.2731,39.2464,39.2731,33845.0
2015-11-23 12:15:00,44.05,44.06,44.01,44.02,54220.0,39.2642,39.2731,39.2285,39.2375,54220.0
2015-11-23 12:20:00,44.02,44.03,44.0,44.02,45064.0,39.2375,39.2464,39.2196,39.2375,45064.0
2015-11-23 12:25:00,44.02,44.05,44.01,44.05,32438.0,39.2375,39.2642,39.2285,39.2642,32438.0
2015-11-23 12:30:00,44.04,44.04,44.01,44.02,41702.0,39.2553,39.2553,39.2285,39.2375,41702.0
2015-11-23 12:35:00,44.01,44.05,44.01,44.04,38508.0,39.2285,39.2642,39.2285,39.2553,38508.0
2015-11-23 12:40:00,44.04,44.07,44.04,44.07,23894.0,39.2553,39.282,39.2553,39.282,23894.0
2015-11-23 12:45:00,44.07,44.07,44.03,44.05,48148.0,39.282,39.282,39.2464,39.2642,48148.0
2015-11-23 12:50:00,44.05,44.06,44.04,44.06,17699.0,39.2642,39.2731,39.2553,39.2731,17699.0
2015-11-23 12:55:00,44.06,44.08,44.06,44.06,39493.0,39.2731,39.2909,39.2731,39.2731,39493.0
2015-11-23 13:00:00,44.06,44.08,44.06,44.07,38706.0,39.2731,39.2909,39.2731,39.282,38706.0
2015-11-23 13:05:00,44.08,44.08,44.06,44.06,121944.0,39.2909,39.2909,39.2731,39.2731,121944.0
2015-11-23 13:10:00,44.06,44.07,44.02,44.02,49255.0,39.2731,39.282,39.2375,39.2375,49255.0
2015-11-23 13:15:00,44.03,44.05,44.02,44.04,52830.0,39.2464,39.2642,39.2375,39.2553,52830.0
2015-11-23 13:20:00,44.05,44.05,44.02,44.03,40751.0,39.2642,39.2642,39.2375,39.2464,40751.0
2015-11-23 13:25:00,44.02,44.05,44.01,44.04,88978.0,39.2375,39.2642,39.2285,39.2553,88978.0
2015-11-23 13:30:00,44.04,44.04,44.01,44.02,62638.0,39.2553,39.2553,39.2285,39.2375,62638.0
2015-11-23 13:35:00,44.03,44.06,44.02,44.05,44894.0,39.2464,39.2731,39.2375,39.2642,44894.0
2015-11-23 13:40:00,44.04,44.05,44.02,44.04,28408.0,39.2553,39.2642,39.2375,39.2553,28408.0
2015-11-23 13:45:00,44.04,44.04,44.0,44.01,54661.0,39.2553,39.2553,39.2196,39.2285,54661.0
2015-11-23 13:50:00,44.01,44.02,44.01,44.02,25646.0,39.2285,39.2375,39.2285,39.2375,25646.0
2015-11-23 13:55:00,44.01,44.02,43.96,43.97,93801.0,39.2285,39.2375,39.184,39.1929,93801.0
2015-11-23 14:00:00,43.96,43.98,43.9,43.9,184348.0,39.184,39.2018,39.1305,39.1305,184348.0
2015-11-23 14:05:00,43.91,43.92,43.87,43.88,78589.0,39.1394,39.1483,39.1038,39.1127,78589.0
2015-11-23 14:10:00,43.89,43.91,43.87,43.89,91568.0,39.1216,39.1394,39.1038,39.1216,91568.0
2015-11-23 14:15:00,43.89,43.91,43.87,43.87,59757.0,39.1216,39.1394,39.1038,39.1038,59757.0
2015-11-23 14:20:00,43.87,43.87,43.83,43.84,59265.0,39.1038,39.1038,39.0681,39.077,59265.0
2015-11-23 14:25:00,43.83,43.86,43.82,43.84,51748.0,39.0681,39.0948,39.0592,39.077,51748.0
2015-11-23 14:30:00,43.84,43.86,43.83,43.83,74685.0,39.077,39.0948,39.0681,39.0681,74685.0
2015-11-23 14:35:00,43.83,43.84,43.78,43.81,233621.0,39.0681,39.077,39.0235,39.0503,233621.0
2015-11-23 14:40:00,43.81,43.82,43.8,43.82,49290.0,39.0503,39.0592,39.0414,39.0592,49290.0
2015-11-23 14:45:00,43.82,43.84,43.81,43.83,41917.0,39.0592,39.077,39.0503,39.0681,41917.0
2015-11-23 14:50:00,43.83,43.86,43.83,43.84,46381.0,39.0681,39.0948,39.0681,39.077,46381.0
2015-11-23 14:55:00,43.84,43.87,43.84,43.87,43724.0,39.077,39.1038,39.077,39.1038,43724.0
2015-11-23 15:00:00,43.87,43.89,43.86,43.88,128369.0,39.1038,39.1216,39.0948,39.1127,128369.0
2015-11-23 15:05:00,43.88,43.91,43.87,43.91,65406.0,39.1127,39.1394,39.1038,39.1394,65406.0
2015-11-23 15:10:00,43.9,43.95,43.9,43.93,772621.0,39.1305,39.1751,39.1305,39.1572,772621.0
2015-11-23 15:15:00,43.94,43.95,43.91,43.94,334900.0,39.1661,39.1751,39.1394,39.1661,334900.0
2015-11-23 15:20:00,43.94,43.95,43.92,43.95,33434.0,39.1661,39.1751,39.1483,39.1751,33434.0
2015-11-23 15:25:00,43.95,43.96,43.93,43.94,234465.0,39.1751,39.184,39.1572,39.1661,234465.0
2015-11-23 15:30:00,43.95,43.98,43.94,43.97,68798.0,39.1751,39.2018,39.1661,39.1929,68798.0
2015-11-23 15:35:00,43.97,43.97,43.95,43.95,97297.0,39.1929,39.1929,39.1751,39.1751,97297.0
2015-11-23 15:40:00,43.95,43.96,43.92,43.93,131833.0,39.1751,39.184,39.1483,39.1572,131833.0
2015-11-23 15:45:00,43.93,43.95,43.93,43.94,88978.0,39.1572,39.1751,39.1572,39.1661,88978.0
2015-11-23 15:50:00,43.93,43.97,43.92,43.96,194175.0,39.1572,39.1929,39.1483,39.184,194175.0
2015-11-23 15:55:00,43.96,43.96,43.92,43.95,348913.0,39.184,39.184,39.1483,39.1751,348913.0
2015-11-24 09:30:00,43.78,43.78,43.61,43.76,434385.0,39.0235,39.0235,38.872,39.0057,434385.0
2015-11-24 09:35:00,43.77,43.81,43.76,43.8,111312.0,39.0146,39.0503,39.0057,39.0414,111312.0
2015-11-24 09:40:00,43.82,43.84,43.78,43.82,147561.0,39.0592,39.077,39.0235,39.0592,147561.0
2015-11-24 09:45:00,43.82,43.82,43.76,43.76,105011.0,39.0592,39.0592,39.0057,39.0057,105011.0
2015-11-24 09:50:00,43.76,43.84,43.76,43.84,113722.0,39.0057,39.077,39.0057,39.077,113722.0
2015-11-24 09:55:00,43.84,43.85,43.79,43.81,128891.0,39.077,39.0859,39.0324,39.0503,128891.0
2015-11-24 10:00:00,43.82,43.83,43.77,43.82,206699.0,39.0592,39.0681,39.0146,39.0592,206699.0
2015-11-24 10:05:00,43.82,43.84,43.8,43.81,77215.0,39.0592,39.077,39.0414,39.0503,77215.0
2015-11-24 10:10:00,43.81,43.83,43.75,43.75,130420.0,39.0503,39.0681,38.9968,38.9968,130420.0
2015-11-24 10:15:00,43.75,43.76,43.73,43.75,99256.0,38.9968,39.0057,38.979,38.9968,99256.0
2015-11-24 10:20:00,43.75,43.76,43.73,43.73,105081.0,38.9968,39.0057,38.979,38.979,105081.0
2015-11-24 10:25:00,43.73,43.73,43.66,43.67,77681.0,38.979,38.979,38.9166,38.9255,77681.0
2015-11-24 10:30:00,43.66,43.66,43.54,43.54,1631294.0,38.9166,38.9166,38.8096,38.8096,1631294.0
2015-11-24 10:35:00,43.54,43.57,43.52,43.57,368727.0,38.8096,38.8363,38.7918,38.8363,368727.0
2015-11-24 10:40:00,43.57,43.61,43.57,43.57,113806.0,38.8363,38.872,38.8363,38.8363,113806.0
2015-11-24 10:45:00,43.56,43.57,43.51,43.52,99410.0,38.8274,38.8363,38.7829,38.7918,99410.0
2015-11-24 10:50:00,43.53,43.58,43.51,43.57,116294.0,38.8007,38.8453,38.7829,38.8363,116294.0
2015-11-24 10:55:00,43.57,43.6,43.57,43.59,90037.0,38.8363,38.8631,38.8363,38.8542,90037.0
2015-11-24 11:00:00,43.59,43.6,43.54,43.59,81014.0,38.8542,38.8631,38.8096,38.8542,81014.0
2015-11-24 11:05:00,43.59,43.66,43.59,43.66,93463.0,38.8542,38.9166,38.8542,38.9166,93463.0
2015-11-24 11:10:00,43.66,43.69,43.65,43.66,37806.0,38.9166,38.9433,38.9077,38.9166,37806.0
2015-11-24 11:15:00,43.67,43.69,43.65,43.67,24629.0,38.9255,38.9433,38.9077,38.9255,24629.0
2015-11-24 11:20:00,43.66,43.73,43.66,43.73,79521.0,38.9166,38.979,38.9166,38.979,79521.0
2015-11-24 11:25:00,43.73,43.79,43.72,43.78,127774.0,38.979,39.0324,38.97,39.0235,127774.0
2015-11-24 11:30:00,43.79,43.85,43.78,43.83,216337.0,39.0324,39.0859,39.0235,39.0681,216337.0
2015-11-24 11:35:00,43.83,43.86,43.82,43.85,54793.0,39.0681,39.0948,39.0592,39.0859,54793.0
2015-11-24 11:40:00,43.85,43.85,43.82,43.84,123239.0,39.0859,39.0859,39.0592,39.077,123239.0
2015-11-24 11:45:00,43.84,43.86,43.83,43.84,35513.0,39.077,39.0948,39.0681,39.077,35513.0
2015-11-24 11:50:00,43.85,43.93,43.85,43.89,70020.0,39.0859,39.1572,39.0859,39.1216,70020.0
2015-11-24 11:55:00,43.89,43.92,43.88,43.89,48444.0,39.1216,39.1483,39.1127,39.1216,48444.0
2015-11-24 12:00:00,43.89,43.96,43.89,43.93,107862.0,39.1216,39.184,39.1216,39.1572,107862.0
2015-11-24 12:05:00,43.92,43.94,43.87,43.87,43985.0,39.1483,39.1661,39.1038,39.1038,43985.0
2015-11-24 12:10:00,43.88,43.9,43.87,43.89,47997.0,39.1127,39.1305,39.1038,39.1216,47997.0
2015-11-24 12:15:00,43.9,43.9,43.86,43.86,67538.0,39.1305,39.1305,39.0948,39.0948,67538.0
2015-11-24 12:20:00,43.85,43.86,43.83,43.84,43511.0,39.0859,39.0948,39.0681,39.077,43511.0
2015-11-24 12:25:00,43.84,43.87,43.82,43.86,33083.0,39.077,39.1038,39.0592,39.0948,33083.0
2015-11-24 12:30:00,43.87,43.87,43.85,43.87,91847.0,39.1038,39.1038,39.0859,39.1038,91847.0
2015-11-24 12:35:00,43.87,43.89,43.86,43.88,68089.0,39.1038,39.1216,39.0948,39.1127,68089.0
2015-11-24 12:40:00,43.88,43.89,43.87,43.89,57596.0,39.1127,39.1216,39.1038,39.1216,57596.0
2015-11-24 12:45:00,43.88,43.88,43.85,43.86,72024.0,39.1127,39.1127,39.0859,39.0948,72024.0
2015-11-24 12:50:00,43.86,43.88,43.86,43.87,95393.0,39.0948,39.1127,39.0948,39.1038,95393.0
2015-11-24 12:55:00,43.88,43.88,43.85,43.87,51043.0,39.1127,39.1127,39.0859,39.1038,51043.0
2015-11-24 13:00:00,43.86,43.95,43.86,43.93,203341.0,39.0948,39.1751,39.0948,39.1572,203341.0
2015-11-24 13:05:00,43.94,43.97,43.93,43.95,85948.0,39.1661,39.1929,39.1572,39.1751,85948.0
2015-11-24 13:10:00,43.95,43.96,43.93,43.93,105542.0,39.1751,39.184,39.1572,39.1572,105542.0
2015-11-24 13:15:00,43.94,43.94,43.9,43.9,125363.0,39.1661,39.1661,39.1305,39.1305,125363.0
2015-11-24 13:20:00,43.91,43.96,43.9,43.94,78776.0,39.1394,39.184,39.1305,39.1661,78776.0
2015-11-24 13:25:00,43.94,43.99,43.93,43.98,125221.0,39.1661,39.2107,39.1572,39.2018,125221.0
2015-11-24 13:30:00,43.98,44.03,43.98,44.02,53677.0,39.2018,39.2464,39.2018,39.2375,53677.0
2015-11-24 13:35:00,44.02,44.02,43.98,43.98,29830.0,39.2375,39.2375,39.2018,39.2018,29830.0
2015-11-24 13:40:00,43.99,44.01,43.98,44.01,24813.0,39.2107,39.2285,39.2018,39.2285,24813.0
2015-11-24 13:45:00,44.01,44.01,43.98,43.98,32553.0,39.2285,39.2285,39.2018,39.2018,32553.0
2015-11-24 13:50:00,43.99,44.0,43.97,43.99,19545.0,39.2107,39.2196,39.1929,39.2107,19545.0
2015-11-24 13:55:00,43.98,44.01,43.98,43.99,19540.0,39.2018,39.2285,39.2018,39.2107,19540.0
2015-11-24 14:00:00,43.99,44.02,43.99,44.02,52915.0,39.2107,39.2375,39.2107,39.2375,52915.0
2015-11-24 14:05:00,44.02,44.09,44.02,44.06,143713.0,39.2375,39.2999,39.2375,39.2731,143713.0
2015-11-24 14:10:00,44.05,44.05,43.96,43.97,45237.0,39.2642,39.2642,39.184,39.1929,45237.0
2015-11-24 14:15:00,43.97,43.97,43.93,43.96,49511.0,39.1929,39.1929,39.1572,39.184,49511.0
2015-11-24 14:20:00,43.97,43.97,43.92,43.93,44029.0,39.1929,39.1929,39.1483,39.1572,44029.0
2015-11-24 14:25:00,43.93,43.96,43.91,43.92,53519.0,39.1572,39.184,39.1394,39.1483,53519.0
2015-11-24 14:30:00,43.92,43.96,43.89,43.95,81673.0,39.1483,39.184,39.1216,39.1751,81673.0
2015-11-24 14:35:00,43.96,43.97,43.94,43.95,66741.0,39.184,39.1929,39.1661,39.1751,66741.0
2015-11-24 14:40:00,43.94,43.96,43.93,43.94,34813.0,39.1661,39.184,39.1572,39.1661,34813.0
2015-11-24 14:45:00,43.94,43.95,43.93,43.94,36358.0,39.1661,39.1751,39.1572,39.1661,36358.0
2015-11-24 14:50:00,43.94,43.97,43.93,43.97,26808.0,39.1661,39.1929,39.1572,39.1929,26808.0
2015-11-24 14:55:00,43.98,43.99,43.97,43.99,20555.0,39.2018,39.2107,39.1929,39.2107,20555.0
2015-11-24 15:00:00,43.99,43.99,43.95,43.98,102577.0,39.2107,39.2107,39.1751,39.2018,102577.0
2015-11-24 15:05:00,43.97,44.03,43.96,44.02,66296.0,39.1929,39.2464,39.184,39.2375,66296.0
2015-11-24 15:10:00,44.02,44.05,44.0,44.03,66407.0,39.2375,39.2642,39.2196,39.2464,66407.0
2015-11-24 15:15:00,44.03,44.05,44.01,44.01,205166.0,39.2464,39.2642,39.2285,39.2285,205166.0
2015-11-24 15:20:00,44.01,44.02,43.98,43.98,228331.0,39.2285,39.2375,39.2018,39.2018,228331.0
2015-11-24 15:25:00,43.98,44.0,43.97,43.99,46289.0,39.2018,39.2196,39.1929,39.2107,46289.0
2015-11-24 15:30:00,43.98,43.99,43.95,43.96,107136.0,39.2018,39.2107,39.1751,39.184,107136.0
2015-11-24 15:35:00,43.96,43.97,43.9,43.91,141646.0,39.184,39.1929,39.1305,39.1394,141646.0
2015-11-24 15:40:00,43.91,43.97,43.91,43.96,66533.0,39.1394,39.1929,39.1394,39.184,66533.0
2015-11-24 15:45:00,43.96,43.96,43.92,43.93,149535.0,39.184,39.184,39.1483,39.1572,149535.0
2015-11-24 15:50:00,43.92,43.93,43.9,43.91,148837.0,39.1483,39.1572,39.1305,39.1394,148837.0
2015-11-24 15:55:00,43.91,43.97,43.91,43.96,650762.0,39.1394,39.1929,39.1394,39.184,650762.0
2015-11-25 09:30:00,43.96,43.97,43.9,43.9,114658.0,39.184,39.1929,39.1305,39.1305,114658.0
2015-11-25 09:35:00,43.9,43.93,43.87,43.92,161509.0,39.1305,39.1572,39.1038,39.1483,161509.0
2015-11-25 09:40:00,43.93,43.93,43.86,43.88,43943.0,39.1572,39.1572,39.0948,39.1127,43943.0
2015-11-25 09:45:00,43.88,43.88,43.82,43.86,84213.0,39.1127,39.1127,39.0592,39.0948,84213.0
2015-11-25 09:50:00,43.86,43.9,43.85,43.89,308607.0,39.0948,39.1305,39.0859,39.1216,308607.0
2015-11-25 09:55:00,43.89,43.93,43.89,43.89,35160.0,39.1216,39.1572,39.1216,39.1216,35160.0
2015-11-25 10:00:00,43.89,43.9,43.85,43.87,431119.0,39.1216,39.1305,39.0859,39.1038,431119.0
2015-11-25 10:05:00,43.87,43.89,43.84,43.84,483207.0,39.1038,39.1216,39.077,39.077,483207.0
2015-11-25 10:10:00,43.84,43.91,43.83,43.89,200417.0,39.077,39.1394,39.0681,39.1216,200417.0
2015-11-25 10:15:00,43.89,43.92,43.87,43.9,50602.0,39.1216,39.1483,39.1038,39.1305,50602.0
2015-11-25 10:20:00,43.9,43.91,43.88,43.89,43625.0,39.1305,39.1394,39.1127,39.1216,43625.0
2015-11-25 10:25:00,43.88,43.89,43.85,43.86,115690.0,39.1127,39.1216,39.0859,39.0948,115690.0
2015-11-25 10:30:00,43.86,43.93,43.85,43.93,44704.0,39.0948,39.1572,39.0859,39.1572,44704.0
2015-11-25 10:35:00,43.92,43.94,43.91,43.92,58298.0,39.1483,39.1661,39.1394,39.1483,58298.0
2015-11-25 10:40:00,43.92,43.94,43.91,43.91,26596.0,39.1483,39.1661,39.1394,39.1394,26596.0
2015-11-25 10:45:00,43.91,43.94,43.91,43.93,32537.0,39.1394,39.1661,39.1394,39.1572,32537.0
2015-11-25 10:50:00,43.93,43.93,43.88,43.89,30844.0,39.1572,39.1572,39.1127,39.1216,30844.0
2015-11-25 10:55:00,43.89,43.9,43.87,43.88,78786.0,39.1216,39.1305,39.1038,39.1127,78786.0
2015-11-25 11:00:00,43.88,43.89,43.85,43.86,50511.0,39.1127,39.1216,39.0859,39.0948,50511.0
2015-11-25 11:05:00,43.87,43.88,43.85,43.88,91651.0,39.1038,39.1127,39.0859,39.1127,91651.0
2015-11-25 11:10:00,43.88,43.89,43.84,43.84,48973.0,39.1127,39.1216,39.077,39.077,48973.0
2015-11-25 11:15:00,43.85,43.87,43.84,43.87,73727.0,39.0859,39.1038,39.077,39.1038,73727.0
2015-11-25 11:20:00,43.87,43.89,43.87,43.88,25657.0,39.1038,39.1216,39.1038,39.1127,25657.0
2015-11-25 11:25:00,43.87,43.89,43.84,43.85,62616.0,39.1038,39.1216,39.077,39.0859,62616.0
2015-11-25 11:30:00,43.85,43.88,43.84,43.87,67266.0,39.0859,39.1127,39.077,39.1038,67266.0
2015-11-25 11:35:00,43.87,43.89,43.86,43.88,57484.0,39.1038,39.1216,39.0948,39.1127,57484.0
2015-11-25 11:40:00,43.88,43.88,43.85,43.87,37520.0,39.1127,39.1127,39.0859,39.1038,37520.0
2015-11-25 11:45:00,43.87,43.88,43.86,43.88,36972.0,39.1038,39.1127,39.0948,39.1127,36972.0
2015-11-25 11:50:00,43.88,43.92,43.88,43.91,56136.0,39.1127,39.1483,39.1127,39.1394,56136.0
2015-11-25 11:55:00,43.91,43.94,43.91,43.93,54288.0,39.1394,39.1661,39.1394,39.1572,54288.0
2015-11-25 12:00:00,43.93,43.94,43.91,43.92,75364.0,39.1572,39.1661,39.1394,39.1483,75364.0
2015-11-25 12:05:00,43.91,43.94,43.91,43.93,42719.0,39.1394,39.1661,39.1394,39.1572,42719.0
2015-11-25 12:10:00,43.93,43.93,43.89,43.91,57100.0,39.1572,39.1572,39.1216,39.1394,57100.0
2015-11-25 12:15:00,43.91,43.93,43.9,43.93,85093.0,39.1394,39.1572,39.1305,39.1572,85093.0
2015-11-25 12:20:00,43.92,43.93,43.91,43.93,30360.0,39.1483,39.1572,39.1394,39.1572,30360.0
2015-11-25 12:25:00,43.93,43.93,43.89,43.92,23204.0,39.1572,39.1572,39.1216,39.1483,23204.0
2015-11-25 12:30:00,43.92,43.94,43.91,43.94,26220.0,39.1483,39.1661,39.1394,39.1661,26220.0
2015-11-25 12:35:00,43.94,43.95,43.92,43.92,71642.0,39.1661,39.1751,39.1483,39.1483,71642.0
2015-11-25 12:40:00,43.92,43.94,43.92,43.93,23102.0,39.1483,39.1661,39.1483,39.1572,23102.0
2015-11-25 12:45:00,43.93,43.94,43.91,43.92,50707.0,39.1572,39.1661,39.1394,39.1483,50707.0
2015-11-25 12:50:00,43.93,43.93,43.91,43.92,30478.0,39.1572,39.1572,39.1394,39.1483,30478.0
2015-11-25 12:55:00,43.92,43.93,43.9,43.9,39794.0,39.1483,39.1572,39.1305,39.1305,39794.0
2015-11-25 13:00:00,43.91,43.92,43.9,43.91,57744.0,39.1394,39.1483,39.1305,39.1394,57744.0
2015-11-25 13:05:00,43.91,43.92,43.89,43.9,55912.0,39.1394,39.1483,39.1216,39.1305,55912.0
2015-11-25 13:10:00,43.9,43.91,43.87,43.88,137789.0,39.1305,39.1394,39.1038,39.1127,137789.0
2015-11-25 13:15:00,43.87,43.89,43.87,43.88,30130.0,39.1038,39.1216,39.1038,39.1127,30130.0
2015-11-25 13:20:00,43.88,43.89,43.86,43.86,77971.0,39.1127,39.1216,39.0948,39.0948,77971.0
2015-11-25 13:25:00,43.86,43.87,43.85,43.86,27749.0,39.0948,39.1038,39.0859,39.0948,27749.0
2015-11-25 13:30:00,43.86,43.89,43.86,43.88,52196.0,39.0948,39.1216,39.0948,39.1127,52196.0
2015-11-25 13:35:00,43.88,43.89,43.87,43.87,42969.0,39.1127,39.1216,39.1038,39.1038,42969.0
2015-11-25 13:40:00,43.87,43.88,43.85,43.87,82132.0,39.1038,39.1127,39.0859,39.1038,82132.0
2015-11-25 13:45:00,43.88,43.88,43.85,43.87,39694.0,39.1127,39.1127,39.0859,39.1038,39694.0
2015-11-25 13:50:00,43.87,43.89,43.87,43.88,44503.0,39.1038,39.1216,39.1038,39.1127,44503.0
2015-11-25 13:55:00,43.87,43.89,43.86,43.88,35798.0,39.1038,39.1216,39.0948,39.1127,35798.0
2015-11-25 14:00:00,43.88,43.89,43.87,43.88,63226.0,39.1127,39.1216,39.1038,39.1127,63226.0
2015-11-25 14:05:00,43.87,43.88,43.85,43.86,55396.0,39.1038,39.1127,39.0859,39.0948,55396.0
2015-11-25 14:10:00,43.86,43.88,43.86,43.87,48007.0,39.0948,39.1127,39.0948,39.1038,48007.0
2015-11-25 14:15:00,43.87,43.89,43.86,43.88,61610.0,39.1038,39.1216,39.0948,39.1127,61610.0
2015-11-25 14:20:00,43.88,43.9,43.87,43.88,79283.0,39.1127,39.1305,39.1038,39.1127,79283.0
2015-11-25 14:25:00,43.88,43.9,43.88,43.89,45950.0,39.1127,39.1305,39.1127,39.1216,45950.0
2015-11-25 14:30:00,43.89,43.9,43.88,43.88,96313.0,39.1216,39.1305,39.1127,39.1127,96313.0
2015-11-25 14:35:00,43.88,43.89,43.87,43.89,58925.0,39.1127,39.1216,39.1038,39.1216,58925.0
2015-11-25 14:40:00,43.89,43.89,43.87,43.87,42667.0,39.1216,39.1216,39.1038,39.1038,42667.0
2015-11-25 14:45:00,43.87,43.88,43.85,43.88,47507.0,39.1038,39.1127,39.0859,39.1127,47507.0
2015-11-25 14:50:00,43.88,43.89,43.86,43.87,34826.0,39.1127,39.1216,39.0948,39.1038,34826.0
2015-11-25 14:55:00,43.87,43.89,43.86,43.89,45428.0,39.1038,39.1216,39.0948,39.1216,45428.0
2015-11-25 15:00:00,43.89,43.89,43.88,43.89,19934.0,39.1216,39.1216,39.1127,39.1216,19934.0
2015-11-25 15:05:00,43.89,43.89,43.88,43.88,30452.0,39.1216,39.1216,39.1127,39.1127,30452.0
2015-11-25 15:10:00,43.88,43.89,43.87,43.88,55812.0,39.1127,39.1216,39.1038,39.1127,55812.0
2015-11-25 15:15:00,43.87,43.89,43.87,43.89,37107.0,39.1038,39.1216,39.1038,39.1216,37107.0
2015-11-25 15:20:00,43.88,43.89,43.86,43.89,52811.0,39.1127,39.1216,39.0948,39.1216,52811.0
2015-11-25 15:25:00,43.89,43.9,43.88,43.9,43334.0,39.1216,39.1305,39.1127,39.1305,43334.0
2015-11-25 15:30:00,43.89,43.9,43.86,43.87,91471.0,39.1216,39.1305,39.0948,39.1038,91471.0
2015-11-25 15:35:00,43.87,43.88,43.84,43.85,112705.0,39.1038,39.1127,39.077,39.0859,112705.0
2015-11-25 15:40:00,43.85,43.86,43.84,43.85,62738.0,39.0859,39.0948,39.077,39.0859,62738.0
2015-11-25 15:45:00,43.85,43.86,43.83,43.86,141159.0,39.0859,39.0948,39.0681,39.0948,141159.0
2015-11-25 15:50:00,43.85,43.86,43.8,43.8,380034.0,39.0859,39.0948,39.0414,39.0414,380034.0
2015-11-25 15:55:00,43.8,43.83,43.8,43.8,320188.0,39.0414,39.0681,39.0414,39.0414,320188.0
2015-11-27 09:30:00,43.86,43.94,43.85,43.93,227871.0,39.0948,39.1661,39.0859,39.1572,227871.0
2015-11-27 09:35:00,43.92,43.93,43.87,43.89,130258.0,39.1483,39.1572,39.1038,39.1216,130258.0
2015-11-27 09:40:00,43.9,43.91,43.85,43.89,91878.0,39.1305,39.1394,39.0859,39.1216,91878.0
2015-11-27 09:45:00,43.88,43.9,43.85,43.86,77131.0,39.1127,39.1305,39.0859,39.0948,77131.0
2015-11-27 09:50:00,43.86,43.88,43.84,43.86,90981.0,39.0948,39.1127,39.077,39.0948,90981.0
2015-11-27 09:55:00,43.85,43.86,43.82,43.85,64498.0,39.0859,39.0948,39.0592,39.0859,64498.0
2015-11-27 10:00:00,43.84,43.85,43.79,43.82,109766.0,39.077,39.0859,39.0324,39.0592,109766.0
2015-11-27 10:05:00,43.82,43.86,43.8,43.85,92957.0,39.0592,39.0948,39.0414,39.0859,92957.0
2015-11-27 10:10:00,43.85,43.85,43.83,43.84,45581.0,39.0859,39.0859,39.0681,39.077,45581.0
2015-11-27 10:15:00,43.84,43.87,43.82,43.87,50036.0,39.077,39.1038,39.0592,39.1038,50036.0
2015-11-27 10:20:00,43.87,43.88,43.85,43.86,52979.0,39.1038,39.1127,39.0859,39.0948,52979.0
2015-11-27 10:25:00,43.86,43.87,43.85,43.86,25967.0,39.0948,39.1038,39.0859,39.0948,25967.0
2015-11-27 10:30:00,43.86,43.87,43.84,43.85,60040.0,39.0948,39.1038,39.077,39.0859,60040.0
2015-11-27 10:35:00,43.86,43.87,43.83,43.83,94724.0,39.0948,39.1038,39.0681,39.0681,94724.0
2015-11-27 10:40:00,43.83,43.87,43.83,43.86,35987.0,39.0681,39.1038,39.0681,39.0948,35987.0
2015-11-27 10:45:00,43.86,43.88,43.84,43.85,84409.0,39.0948,39.1127,39.077,39.0859,84409.0
2015-11-27 10:50:00,43.85,43.86,43.85,43.86,43754.0,39.0859,39.0948,39.0859,39.0948,43754.0
2015-11-27 10:55:00,43.86,43.86,43.83,43.86,43928.0,39.0948,39.0948,39.0681,39.0948,43928.0
2015-11-27 11:00:00,43.86,43.9,43.85,43.9,52248.0,39.0948,39.1305,39.0859,39.1305,52248.0
2015-11-27 11:05:00,43.9,43.91,43.88,43.9,66477.0,39.1305,39.1394,39.1127,39.1305,66477.0
2015-11-27 11:10:00,43.9,43.91,43.88,43.91,42011.0,39.1305,39.1394,39.1127,39.1394,42011.0
2015-11-27 11:15:00,43.91,43.94,43.9,43.94,45592.0,39.1394,39.1661,39.1305,39.1661,45592.0
2015-11-27 11:20:00,43.94,43.95,43.93,43.94,41300.0,39.1661,39.1751,39.1572,39.1661,41300.0
2015-11-27 11:25:00,43.94,43.97,43.94,43.96,27241.0,39.1661,39.1929,39.1661,39.184,27241.0
2015-11-27 11:30:00,43.97,43.99,43.96,43.96,56575.0,39.1929,39.2107,39.184,39.184,56575.0
2015-11-27 11:35:00,43.96,43.98,43.95,43.95,49496.0,39.184,39.2018,39.1751,39.1751,49496.0
2015-11-27 11:40:00,43.95,43.96,43.92,43.93,45309.0,39.1751,39.184,39.1483,39.1572,45309.0
2015-11-27 11:45:00,43.93,43.93,43.9,43.91,33376.0,39.1572,39.1572,39.1305,39.1394,33376.0
2015-11-27 11:50:00,43.91,43.93,43.9,43.92,41737.0,39.1394,39.1572,39.1305,39.1483,41737.0
2015-11-27 11:55:00,43.93,43.93,43.91,43.92,21585.0,39.1572,39.1572,39.1394,39.1483,21585.0
2015-11-27 12:00:00,43.92,43.94,43.9,43.91,41417.0,39.1483,39.1661,39.1305,39.1394,41417.0
2015-11-27 12:05:00,43.92,43.93,43.91,43.92,39853.0,39.1483,39.1572,39.1394,39.1483,39853.0
2015-11-27 12:10:00,43.92,43.94,43.92,43.94,43321.0,39.1483,39.1661,39.1483,39.1661,43321.0
2015-11-27 12:15:00,43.94,43.96,43.94,43.95,31166.0,39.1661,39.184,39.1661,39.1751,31166.0
2015-11-27 12:20:00,43.95,43.96,43.93,43.94,60099.0,39.1751,39.184,39.1572,39.1661,60099.0
2015-11-27 12:25:00,43.94,43.95,43.92,43.95,122458.0,39.1661,39.1751,39.1483,39.1751,122458.0
2015-11-27 12:30:00,43.95,43.96,43.94,43.95,28179.0,39.1751,39.184,39.1661,39.1751,28179.0
2015-11-27 12:35:00,43.95,43.96,43.93,43.94,82181.0,39.1751,39.184,39.1572,39.1661,82181.0
2015-11-27 12:40:00,43.93,43.95,43.92,43.93,50159.0,39.1572,39.1751,39.1483,39.1572,50159.0
2015-11-27 12:45:00,43.93,43.94,43.91,43.93,101921.0,39.1572,39.1661,39.1394,39.1572,101921.0
2015-11-27 12:50:00,43.92,43.92,43.89,43.89,183634.0,39.1483,39.1483,39.1216,39.1216,183634.0
2015-11-27 12:55:00,43.89,43.9,43.88,43.89,580193.0,39.1216,39.1305,39.1127,39.1216,580193.0
2015-11-30 09:30:00,43.97,44.05,43.96,43.97,183018.0,39.1929,39.2642,39.184,39.1929,183018.0
2015-11-30 09:35:00,43.97,44.02,43.96,44.02,108178.0,39.1929,39.2375,39.184,39.2375,108178.0
2015-11-30 09:40:00,44.01,44.04,44.0,44.01,142794.0,39.2285,39.2553,39.2196,39.2285,142794.0
2015-11-30 09:45:00,44.01,44.05,43.98,43.98,150140.0,39.2285,39.2642,39.2018,39.2018,150140.0
2015-11-30 09:50:00,43.99,44.01,43.97,44.0,57409.0,39.2107,39.2285,39.1929,39.2196,57409.0
2015-11-30 09:55:00,44.0,44.01,43.96,43.97,105939.0,39.2196,39.2285,39.184,39.1929,105939.0
2015-11-30 10:00:00,43.97,43.99,43.94,43.95,182985.0,39.1929,39.2107,39.1661,39.1751,182985.0
2015-11-30 10:05:00,43.96,44.0,43.95,44.0,114368.0,39.184,39.2196,39.1751,39.2196,114368.0
2015-11-30 10:10:00,44.0,44.01,43.96,43.97,114771.0,39.2196,39.2285,39.184,39.1929,114771.0
2015-11-30 10:15:00,43.97,43.98,43.9,43.91,97479.0,39.1929,39.2018,39.1305,39.1394,97479.0
2015-11-30 10:20:00,43.92,43.99,43.92,43.98,41243.0,39.1483,39.2107,39.1483,39.2018,41243.0
2015-11-30 10:25:00,43.98,43.99,43.95,43.98,41314.0,39.2018,39.2107,39.1751,39.2018,41314.0
2015-11-30 10:30:00,43.98,44.03,43.97,44.01,77761.0,39.2018,39.2464,39.1929,39.2285,77761.0
2015-11-30 10:35:00,44.02,44.04,43.99,44.01,132219.0,39.2375,39.2553,39.2107,39.2285,132219.0
2015-11-30 10:40:00,44.01,44.02,43.99,44.0,60846.0,39.2285,39.2375,39.2107,39.2196,60846.0
2015-11-30 10:45:00,44.0,44.02,43.99,44.02,265993.0,39.2196,39.2375,39.2107,39.2375,265993.0
2015-11-30 10:50:00,44.02,44.02,43.99,44.0,72173.0,39.2375,39.2375,39.2107,39.2196,72173.0
2015-11-30 10:55:00,43.99,43.99,43.95,43.96,78798.0,39.2107,39.2107,39.1751,39.184,78798.0
2015-11-30 11:00:00,43.96,43.96,43.94,43.96,45282.0,39.184,39.184,39.1661,39.184,45282.0
2015-11-30 11:05:00,43.96,43.98,43.95,43.98,53397.0,39.184,39.2018,39.1751,39.2018,53397.0
2015-11-30 11:10:00,43.98,44.01,43.97,44.01,29842.0,39.2018,39.2285,39.1929,39.2285,29842.0
2015-11-30 11:15:00,44.01,44.01,43.97,43.98,43307.0,39.2285,39.2285,39.1929,39.2018,43307.0
2015-11-30 11:20:00,43.98,44.01,43.96,43.96,47248.0,39.2018,39.2285,39.184,39.184,47248.0
2015-11-30 11:25:00,43.96,43.97,43.91,43.92,46528.0,39.184,39.1929,39.1394,39.1483,46528.0
2015-11-30 11:30:00,43.92,43.93,43.89,43.91,114769.0,39.1483,39.1572,39.1216,39.1394,114769.0
2015-11-30 11:35:00,43.91,43.93,43.9,43.93,39163.0,39.1394,39.1572,39.1305,39.1572,39163.0
2015-11-30 11:40:00,43.92,43.93,43.89,43.91,153378.0,39.1483,39.1572,39.1216,39.1394,153378.0
2015-11-30 11:45:00,43.91,43.92,43.86,43.86,61368.0,39.1394,39.1483,39.0948,39.0948,61368.0
2015-11-30 11:50:00,43.86,43.86,43.82,43.83,64541.0,39.0948,39.0948,39.0592,39.0681,64541.0
2015-11-30 11:55:00,43.83,43.85,43.82,43.84,72285.0,39.0681,39.0859,39.0592,39.077,72285.0
2015-11-30 12:00:00,43.83,43.84,43.81,43.84,72891.0,39.0681,39.077,39.0503,39.077,72891.0
2015-11-30 12:05:00,43.84,43.87,43.84,43.85,159627.0,39.077,39.1038,39.077,39.0859,159627.0
2015-11-30 12:10:00,43.85,43.86,43.82,43.84,49784.0,39.0859,39.0948,39.0592,39.077,49784.0
2015-11-30 12:15:00,43.84,43.88,43.83,43.88,54006.0,39.077,39.1127,39.0681,39.1127,54006.0
2015-11-30 12:20:00,43.88,43.9,43.88,43.89,24926.0,39.1127,39.1305,39.1127,39.1216,24926.0
2015-11-30 12:25:00,43.89,43.9,43.88,43.89,30792.0,39.1216,39.1305,39.1127,39.1216,30792.0
2015-11-30 12:30:00,43.89,43.89,43.87,43.88,40045.0,39.1216,39.1216,39.1038,39.1127,40045.0
2015-11-30 12:35:00,43.88,43.89,43.88,43.88,45027.0,39.1127,39.1216,39.1127,39.1127,45027.0
2015-11-30 12:40:00,43.87,43.89,43.85,43.88,46964.0,39.1038,39.1216,39.0859,39.1127,46964.0
2015-11-30 12:45:00,43.88,43.9,43.87,43.89,75924.0,39.1127,39.1305,39.1038,39.1216,75924.0
2015-11-30 12:50:00,43.89,43.9,43.88,43.9,75130.0,39.1216,39.1305,39.1127,39.1305,75130.0
2015-11-30 12:55:00,43.9,43.91,43.89,43.89,66618.0,39.1305,39.1394,39.1216,39.1216,66618.0
2015-11-30 13:00:00,43.89,43.92,43.88,43.91,223534.0,39.1216,39.1483,39.1127,39.1394,223534.0
2015-11-30 13:05:00,43.91,43.92,43.89,43.9,177759.0,39.1394,39.1483,39.1216,39.1305,177759.0
2015-11-30 13:10:00,43.89,43.9,43.87,43.87,153755.0,39.1216,39.1305,39.1038,39.1038,153755.0
2015-11-30 13:15:00,43.87,43.88,43.86,43.87,161576.0,39.1038,39.1127,39.0948,39.1038,161576.0
2015-11-30 13:20:00,43.87,43.89,43.86,43.89,146669.0,39.1038,39.1216,39.0948,39.1216,146669.0
2015-11-30 13:25:00,43.9,43.97,43.89,43.97,115021.0,39.1305,39.1929,39.1216,39.1929,115021.0
2015-11-30 13:30:00,43.97,43.97,43.95,43.96,119507.0,39.1929,39.1929,39.1751,39.184,119507.0
2015-11-30 13:35:00,43.96,43.98,43.95,43.96,116172.0,39.184,39.2018,39.1751,39.184,116172.0
2015-11-30 13:40:00,43.95,43.98,43.95,43.97,152336.0,39.1751,39.2018,39.1751,39.1929,152336.0
2015-11-30 13:45:00,43.96,44.01,43.96,44.0,185012.0,39.184,39.2285,39.184,39.2196,185012.0
2015-11-30 13:50:00,44.01,44.03,44.0,44.02,176381.0,39.2285,39.2464,39.2196,39.2375,176381.0
2015-11-30 13:55:00,44.02,44.08,44.02,44.06,156499.0,39.2375,39.2909,39.2375,39.2731,156499.0
2015-11-30 14:00:00,44.06,44.07,44.05,44.07,138620.0,39.2731,39.282,39.2642,39.282,138620.0
2015-11-30 14:05:00,44.07,44.08,44.05,44.07,188124.0,39.282,39.2909,39.2642,39.282,188124.0
2015-11-30 14:10:00,44.07,44.09,44.06,44.07,192007.0,39.282,39.2999,39.2731,39.282,192007.0
2015-11-30 14:15:00,44.07,44.11,44.07,44.09,364230.0,39.282,39.3177,39.282,39.2999,364230.0
2015-11-30 14:20:00,44.09,44.09,44.05,44.06,241725.0,39.2999,39.2999,39.2642,39.2731,241725.0
2015-11-30 14:25:00,44.06,44.06,44.04,44.05,179125.0,39.2731,39.2731,39.2553,39.2642,179125.0
2015-11-30 14:30:00,44.05,44.06,44.03,44.05,226176.0,39.2642,39.2731,39.2464,39.2642,226176.0
2015-11-30 14:35:00,44.05,44.06,44.03,44.05,615908.0,39.2642,39.2731,39.2464,39.2642,615908.0
2015-11-30 14:40:00,44.05,44.07,44.04,44.06,141120.0,39.2642,39.282,39.2553,39.2731,141120.0
2015-11-30 14:45:00,44.06,44.06,44.01,44.03,346670.0,39.2731,39.2731,39.2285,39.2464,346670.0
2015-11-30 14:50:00,44.03,44.05,44.01,44.03,208859.0,39.2464,39.2642,39.2285,39.2464,208859.0
2015-11-30 14:55:00,44.03,44.03,43.99,44.0,335211.0,39.2464,39.2464,39.2107,39.2196,335211.0
2015-11-30 15:00:00,44.0,44.0,43.97,43.99,149026.0,39.2196,39.2196,39.1929,39.2107,149026.0
2015-11-30 15:05:00,44.0,44.01,43.97,44.0,97120.0,39.2196,39.2285,39.1929,39.2196,97120.0
2015-11-30 15:10:00,44.01,44.01,43.98,43.98,174145.0,39.2285,39.2285,39.2018,39.2018,174145.0
2015-11-30 15:15:00,43.98,44.01,43.97,43.97,137685.0,39.2018,39.2285,39.1929,39.1929,137685.0
2015-11-30 15:20:00,43.98,44.0,43.95,43.95,292160.0,39.2018,39.2196,39.1751,39.1751,292160.0
2015-11-30 15:25:00,43.95,43.95,43.92,43.95,122628.0,39.1751,39.1751,39.1483,39.1751,122628.0
2015-11-30 15:30:00,43.95,44.01,43.94,44.0,328953.0,39.1751,39.2285,39.1661,39.2196,328953.0
2015-11-30 15:35:00,44.0,44.01,43.97,43.99,108598.0,39.2196,39.2285,39.1929,39.2107,108598.0
2015-11-30 15:40:00,43.99,44.0,43.94,43.95,206279.0,39.2107,39.2196,39.1661,39.1751,206279.0
2015-11-30 15:45:00,43.94,43.98,43.92,43.98,238947.0,39.1661,39.2018,39.1483,39.2018,238947.0
2015-11-30 15:50:00,43.97,43.98,43.94,43.98,560830.0,39.1929,39.2018,39.1661,39.2018,560830.0
2015-11-30 15:55:00,43.98,44.0,43.93,43.95,2806909.0,39.2018,39.2196,39.1572,39.1751,2806909.0
2015-12-01 09:30:00,44.14,44.14,44.02,44.11,465243.0,39.3444,39.3444,39.2375,39.3177,465243.0
2015-12-01 09:35:00,44.1,44.14,44.04,44.12,177912.0,39.3088,39.3444,39.2553,39.3266,177912.0
2015-12-01 09:40:00,44.12,44.17,44.12,44.16,96692.0,39.3266,39.3712,39.3266,39.3622,96692.0
2015-12-01 09:45:00,44.16,44.22,44.16,44.2,132695.0,39.3622,39.4157,39.3622,39.3979,132695.0
2015-12-01 09:50:00,44.21,44.27,44.21,44.25,204523.0,39.4068,39.4603,39.4068,39.4425,204523.0
2015-12-01 09:55:00,44.24,44.3,44.24,44.29,121217.0,39.4336,39.487,39.4336,39.4781,121217.0
2015-12-01 10:00:00,44.29,44.3,44.24,44.25,237796.0,39.4781,39.487,39.4336,39.4425,237796.0
2015-12-01 10:05:00,44.26,44.27,44.23,44.26,46512.0,39.4514,39.4603,39.4246,39.4514,46512.0
2015-12-01 10:10:00,44.26,44.27,44.23,44.24,79800.0,39.4514,39.4603,39.4246,39.4336,79800.0
2015-12-01 10:15:00,44.24,44.24,44.07,44.11,256516.0,39.4336,39.4336,39.282,39.3177,256516.0
2015-12-01 10:20:00,44.11,44.14,44.08,44.13,86379.0,39.3177,39.3444,39.2909,39.3355,86379.0
2015-12-01 10:25:00,44.13,44.18,44.12,44.16,280081.0,39.3355,39.3801,39.3266,39.3622,280081.0
2015-12-01 10:30:00,44.16,44.17,44.12,44.13,121749.0,39.3622,39.3712,39.3266,39.3355,121749.0
2015-12-01 10:35:00,44.12,44.23,44.12,44.22,101858.0,39.3266,39.4246,39.3266,39.4157,101858.0
2015-12-01 10:40:00,44.22,44.26,44.21,44.24,204329.0,39.4157,39.4514,39.4068,39.4336,204329.0
2015-12-01 10:45:00,44.23,44.31,44.22,44.3,94783.0,39.4246,39.4959,39.4157,39.487,94783.0
2015-12-01 10:50:00,44.31,44.32,44.28,44.3,89467.0,39.4959,39.5049,39.4692,39.487,89467.0
2015-12-01 10:55:00,44.31,44.32,44.26,44.27,37046.0,39.4959,39.5049,39.4514,39.4603,37046.0
2015-12-01 11:00:00,44.27,44.3,44.26,44.28,62949.0,39.4603,39.487,39.4514,39.4692,62949.0
2015-12-01 11:05:00,44.28,44.28,44.23,44.24,90018.0,39.4692,39.4692,39.4246,39.4336,90018.0
2015-12-01 11:10:00,44.24,44.28,44.22,44.23,72031.0,39.4336,39.4692,39.4157,39.4246,72031.0
2015-12-01 11:15:00,44.23,44.27,44.22,44.26,64291.0,39.4246,39.4603,39.4157,39.4514,64291.0
2015-12-01 11:20:00,44.25,44.3,44.25,44.28,48337.0,39.4425,39.487,39.4425,39.4692,48337.0
2015-12-01 11:25:00,44.29,44.3,44.22,44.23,85621.0,39.4781,39.487,39.4157,39.4246,85621.0
2015-12-01 11:30:00,44.24,44.26,44.2,44.21,61766.0,39.4336,39.4514,39.3979,39.4068,61766.0
2015-12-01 11:35:00,44.21,44.21,44.17,44.17,66370.0,39.4068,39.4068,39.3712,39.3712,66370.0
2015-12-01 11:40:00,44.17,44.2,44.17,44.2,53926.0,39.3712,39.3979,39.3712,39.3979,53926.0
2015-12-01 11:45:00,44.2,44.26,44.2,44.26,153744.0,39.3979,39.4514,39.3979,39.4514,153744.0
2015-12-01 11:50:00,44.26,44.26,44.24,44.25,34358.0,39.4514,39.4514,39.4336,39.4425,34358.0
2015-12-01 11:55:00,44.25,44.25,44.21,44.23,19677.0,39.4425,39.4425,39.4068,39.4246,19677.0
2015-12-01 12:00:00,44.23,44.26,44.23,44.23,33852.0,39.4246,39.4514,39.4246,39.4246,33852.0
2015-12-01 12:05:00,44.23,44.26,44.22,44.25,47923.0,39.4246,39.4514,39.4157,39.4425,47923.0
2015-12-01 12:10:00,44.26,44.27,44.24,44.25,22255.0,39.4514,39.4603,39.4336,39.4425,22255.0
2015-12-01 12:15:00,44.25,44.25,44.21,44.22,62232.0,39.4425,39.4425,39.4068,39.4157,62232.0
2015-12-01 12:20:00,44.22,44.25,44.21,44.25,25048.0,39.4157,39.4425,39.4068,39.4425,25048.0
2015-12-01 12:25:00,44.25,44.25,44.24,44.25,40731.0,39.4425,39.4425,39.4336,39.4425,40731.0
2015-12-01 12:30:00,44.25,44.26,44.23,44.23,49068.0,39.4425,39.4514,39.4246,39.4246,49068.0
2015-12-01 12:35:00,44.23,44.25,44.21,44.23,25792.0,39.4246,39.4425,39.4068,39.4246,25792.0
2015-12-01 12:40:00,44.23,44.25,44.22,44.24,34600.0,39.4246,39.4425,39.4157,39.4336,34600.0
2015-12-01 12:45:00,44.24,44.25,44.24,44.25,45463.0,39.4336,39.4425,39.4336,39.4425,45463.0
2015-12-01 12:50:00,44.25,44.27,44.23,44.27,148170.0,39.4425,39.4603,39.4246,39.4603,148170.0
2015-12-01 12:55:00,44.27,44.27,44.25,44.25,34252.0,39.4603,39.4603,39.4425,39.4425,34252.0
2015-12-01 13:00:00,44.26,44.26,44.21,44.22,50078.0,39.4514,39.4514,39.4068,39.4157,50078.0
2015-12-01 13:05:00,44.22,44.23,44.2,44.22,29571.0,39.4157,39.4246,39.3979,39.4157,29571.0
2015-12-01 13:10:00,44.22,44.22,44.2,44.2,37313.0,39.4157,39.4157,39.3979,39.3979,37313.0
2015-12-01 13:15:00,44.2,44.22,44.18,44.18,26392.0,39.3979,39.4157,39.3801,39.3801,26392.0
2015-12-01 13:20:00,44.18,44.19,44.16,44.17,56900.0,39.3801,39.389,39.3622,39.3712,56900.0
2015-12-01 13:25:00,44.16,44.17,44.14,44.15,19639.0,39.3622,39.3712,39.3444,39.3533,19639.0
2015-12-01 13:30:00,44.15,44.16,44.1,44.12,109057.0,39.3533,39.3622,39.3088,39.3266,109057.0
2015-12-01 13:35:00,44.12,44.15,44.11,44.13,95382.0,39.3266,39.3533,39.3177,39.3355,95382.0
2015-12-01 13:40:00,44.14,44.18,44.13,44.17,60713.0,39.3444,39.3801,39.3355,39.3712,60713.0
2015-12-01 13:45:00,44.16,44.17,44.13,44.15,50090.0,39.3622,39.3712,39.3355,39.3533,50090.0
2015-12-01 13:50:00,44.15,44.17,44.15,44.16,41564.0,39.3533,39.3712,39.3533,39.3622,41564.0
2015-12-01 13:55:00,44.16,44.18,44.15,44.15,33182.0,39.3622,39.3801,39.3533,39.3533,33182.0
2015-12-01 14:00:00,44.15,44.18,44.15,44.18,38355.0,39.3533,39.3801,39.3533,39.3801,38355.0
2015-12-01 14:05:00,44.18,44.2,44.17,44.19,25442.0,39.3801,39.3979,39.3712,39.389,25442.0
2015-12-01 14:10:00,44.19,44.2,44.17,44.18,42900.0,39.389,39.3979,39.3712,39.3801,42900.0
2015-12-01 14:15:00,44.18,44.23,44.18,44.21,40081.0,39.3801,39.4246,39.3801,39.4068,40081.0
2015-12-01 14:20:00,44.21,44.24,44.21,44.21,28510.0,39.4068,39.4336,39.4068,39.4068,28510.0
2015-12-01 14:25:00,44.21,44.22,44.19,44.21,24761.0,39.4068,39.4157,39.389,39.4068,24761.0
2015-12-01 14:30:00,44.2,44.21,44.19,44.21,51031.0,39.3979,39.4068,39.389,39.4068,51031.0
2015-12-01 14:35:00,44.2,44.22,44.19,44.21,16717.0,39.3979,39.4157,39.389,39.4068,16717.0
2015-12-01 14:40:00,44.22,44.23,44.2,44.23,65240.0,39.4157,39.4246,39.3979,39.4246,65240.0
2015-12-01 14:45:00,44.23,44.26,44.22,44.24,34814.0,39.4246,39.4514,39.4157,39.4336,34814.0
2015-12-01 14:50:00,44.25,44.25,44.23,44.24,27949.0,39.4425,39.4425,39.4246,39.4336,27949.0
2015-12-01 14:55:00,44.25,44.26,44.23,44.23,21562.0,39.4425,39.4514,39.4246,39.4246,21562.0
2015-12-01 15:00:00,44.24,44.25,44.22,44.24,41006.0,39.4336,39.4425,39.4157,39.4336,41006.0
2015-12-01 15:05:00,44.24,44.26,44.22,44.25,371366.0,39.4336,39.4514,39.4157,39.4425,371366.0
2015-12-01 15:10:00,44.25,44.27,44.24,44.26,40556.0,39.4425,39.4603,39.4336,39.4514,40556.0
2015-12-01 15:15:00,44.25,44.27,44.24,44.26,90580.0,39.4425,39.4603,39.4336,39.4514,90580.0
2015-12-01 15:20:00,44.26,44.26,44.23,44.25,57239.0,39.4514,39.4514,39.4246,39.4425,57239.0
2015-12-01 15:25:00,44.25,44.28,44.24,44.27,62591.0,39.4425,39.4692,39.4336,39.4603,62591.0
2015-12-01 15:30:00,44.27,44.32,44.26,44.3,240643.0,39.4603,39.5049,39.4514,39.487,240643.0
2015-12-01 15:35:00,44.3,44.31,44.28,44.28,147117.0,39.487,39.4959,39.4692,39.4692,147117.0
2015-12-01 15:40:00,44.28,44.32,44.28,44.31,83169.0,39.4692,39.5049,39.4692,39.4959,83169.0
2015-12-01 15:45:00,44.31,44.32,44.29,44.3,76290.0,39.4959,39.5049,39.4781,39.487,76290.0
2015-12-01 15:50:00,44.3,44.33,44.29,44.33,149531.0,39.487,39.5138,39.4781,39.5138,149531.0
2015-12-01 15:55:00,44.33,44.36,44.32,44.34,710725.0,39.5138,39.5405,39.5049,39.5227,710725.0
2015-12-02 09:30:00,44.4,44.43,44.36,44.41,247374.0,39.5762,39.6029,39.5405,39.5851,247374.0
2015-12-02 09:35:00,44.41,44.51,44.4,44.49,120508.0,39.5851,39.6742,39.5762,39.6564,120508.0
2015-12-02 09:40:00,44.5,44.56,44.49,44.54,170777.0,39.6653,39.7188,39.6564,39.701,170777.0
2015-12-02 09:45:00,44.53,44.54,44.5,44.54,56687.0,39.692,39.701,39.6653,39.701,56687.0
2015-12-02 09:50:00,44.54,44.55,44.49,44.5,64260.0,39.701,39.7099,39.6564,39.6653,64260.0
2015-12-02 09:55:00,44.5,44.56,44.49,44.56,93778.0,39.6653,39.7188,39.6564,39.7188,93778.0
2015-12-02 10:00:00,44.56,44.56,44.52,44.53,668197.0,39.7188,39.7188,39.6831,39.692,668197.0
2015-12-02 10:05:00,44.53,44.55,44.51,44.52,87124.0,39.692,39.7099,39.6742,39.6831,87124.0
2015-12-02 10:10:00,44.52,44.54,44.48,44.5,153701.0,39.6831,39.701,39.6475,39.6653,153701.0
2015-12-02 10:15:00,44.51,44.56,44.49,44.53,131319.0,39.6742,39.7188,39.6564,39.692,131319.0
2015-12-02 10:20:00,44.53,44.54,44.52,44.53,67609.0,39.692,39.701,39.6831,39.692,67609.0
2015-12-02 10:25:00,44.52,44.53,44.5,44.5,109198.0,39.6831,39.692,39.6653,39.6653,109198.0
2015-12-02 10:30:00,44.5,44.53,44.48,44.53,61676.0,39.6653,39.692,39.6475,39.692,61676.0
2015-12-02 10:35:00,44.52,44.54,44.51,44.54,50929.0,39.6831,39.701,39.6742,39.701,50929.0
2015-12-02 10:40:00,44.54,44.57,44.51,44.56,205687.0,39.701,39.7277,39.6742,39.7188,205687.0
2015-12-02 10:45:00,44.56,44.56,44.51,44.52,186235.0,39.7188,39.7188,39.6742,39.6831,186235.0
2015-12-02 10:50:00,44.52,44.55,44.51,44.52,119466.0,39.6831,39.7099,39.6742,39.6831,119466.0
2015-12-02 10:55:00,44.52,44.53,44.5,44.51,122747.0,39.6831,39.692,39.6653,39.6742,122747.0
2015-12-02 11:00:00,44.51,44.51,44.45,44.47,241165.0,39.6742,39.6742,39.6207,39.6386,241165.0
2015-12-02 11:05:00,44.47,44.5,44.45,44.5,92474.0,39.6386,39.6653,39.6207,39.6653,92474.0
2015-12-02 11:10:00,44.5,44.53,44.49,44.5,50850.0,39.6653,39.692,39.6564,39.6653,50850.0
2015-12-02 11:15:00,44.5,44.5,44.45,44.47,66023.0,39.6653,39.6653,39.6207,39.6386,66023.0
2015-12-02 11:20:00,44.47,44.49,44.45,44.49,49377.0,39.6386,39.6564,39.6207,39.6564,49377.0
2015-12-02 11:25:00,44.48,44.49,44.45,44.47,110527.0,39.6475,39.6564,39.6207,39.6386,110527.0
2015-12-02 11:30:00,44.46,44.47,44.45,44.46,27677.0,39.6297,39.6386,39.6207,39.6297,27677.0
2015-12-02 11:35:00,44.46,44.49,44.46,44.49,104915.0,39.6297,39.6564,39.6297,39.6564,104915.0
2015-12-02 11:40:00,44.49,44.5,44.47,44.48,64082.0,39.6564,39.6653,39.6386,39.6475,64082.0
2015-12-02 11:45:00,44.47,44.48,44.45,44.47,77171.0,39.6386,39.6475,39.6207,39.6386,77171.0
2015-12-02 11:50:00,44.46,44.48,44.45,44.48,26054.0,39.6297,39.6475,39.6207,39.6475,26054.0
2015-12-02 11:55:00,44.47,44.5,44.47,44.5,25091.0,39.6386,39.6653,39.6386,39.6653,25091.0
2015-12-02 12:00:00,44.5,44.56,44.49,44.55,39108.0,39.6653,39.7188,39.6564,39.7099,39108.0
2015-12-02 12:05:00,44.55,44.55,44.54,44.54,78086.0,39.7099,39.7099,39.701,39.701,78086.0
2015-12-02 12:10:00,44.54,44.55,44.5,44.52,44433.0,39.701,39.7099,39.6653,39.6831,44433.0
2015-12-02 12:15:00,44.51,44.53,44.5,44.5,27731.0,39.6742,39.692,39.6653,39.6653,27731.0
2015-12-02 12:20:00,44.5,44.51,44.47,44.49,47518.0,39.6653,39.6742,39.6386,39.6564,47518.0
2015-12-02 12:25:00,44.5,44.55,44.46,44.54,249655.0,39.6653,39.7099,39.6297,39.701,249655.0
2015-12-02 12:30:00,44.54,44.54,44.49,44.51,65629.0,39.701,39.701,39.6564,39.6742,65629.0
2015-12-02 12:35:00,44.51,44.55,44.49,44.55,148177.0,39.6742,39.7099,39.6564,39.7099,148177.0
2015-12-02 12:40:00,44.54,44.55,44.53,44.54,94508.0,39.701,39.7099,39.692,39.701,94508.0
2015-12-02 12:45:00,44.54,44.55,44.52,44.53,21461.0,39.701,39.7099,39.6831,39.692,21461.0
2015-12-02 12:50:00,44.54,44.54,44.5,44.52,18542.0,39.701,39.701,39.6653,39.6831,18542.0
2015-12-02 12:55:00,44.53,44.55,44.52,44.53,46445.0,39.692,39.7099,39.6831,39.692,46445.0
2015-12-02 13:00:00,44.52,44.53,44.49,44.5,47322.0,39.6831,39.692,39.6564,39.6653,47322.0
2015-12-02 13:05:00,44.49,44.52,44.49,44.51,49935.0,39.6564,39.6831,39.6564,39.6742,49935.0
2015-12-02 13:10:00,44.5,44.52,44.48,44.51,23488.0,39.6653,39.6831,39.6475,39.6742,23488.0
2015-12-02 13:15:00,44.51,44.52,44.48,44.49,55608.0,39.6742,39.6831,39.6475,39.6564,55608.0
2015-12-02 13:20:00,44.48,44.51,44.48,44.5,25401.0,39.6475,39.6742,39.6475,39.6653,25401.0
2015-12-02 13:25:00,44.49,44.5,44.48,44.5,27248.0,39.6564,39.6653,39.6475,39.6653,27248.0
2015-12-02 13:30:00,44.5,44.51,44.46,44.47,27107.0,39.6653,39.6742,39.6297,39.6386,27107.0
2015-12-02 13:35:00,44.47,44.48,44.45,44.45,28267.0,39.6386,39.6475,39.6207,39.6207,28267.0
2015-12-02 13:40:00,44.45,44.45,44.43,44.44,34139.0,39.6207,39.6207,39.6029,39.6118,34139.0
2015-12-02 13:45:00,44.43,44.43,44.39,44.4,28034.0,39.6029,39.6029,39.5673,39.5762,28034.0
2015-12-02 13:50:00,44.39,44.4,44.33,44.35,136039.0,39.5673,39.5762,39.5138,39.5316,136039.0
2015-12-02 13:55:00,44.35,44.37,44.33,44.35,108644.0,39.5316,39.5494,39.5138,39.5316,108644.0
2015-12-02 14:00:00,44.34,44.35,44.25,44.26,319008.0,39.5227,39.5316,39.4425,39.4514,319008.0
2015-12-02 14:05:00,44.26,44.28,44.24,44.27,71578.0,39.4514,39.4692,39.4336,39.4603,71578.0
2015-12-02 14:10:00,44.27,44.27,44.22,44.23,95064.0,39.4603,39.4603,39.4157,39.4246,95064.0
2015-12-02 14:15:00,44.23,44.23,44.15,44.18,184780.0,39.4246,39.4246,39.3533,39.3801,184780.0
2015-12-02 14:20:00,44.18,44.22,44.16,44.2,83610.0,39.3801,39.4157,39.3622,39.3979,83610.0
2015-12-02 14:25:00,44.2,44.23,44.16,44.21,149693.0,39.3979,39.4246,39.3622,39.4068,149693.0
2015-12-02 14:30:00,44.2,44.2,44.14,44.18,88432.0,39.3979,39.3979,39.3444,39.3801,88432.0
2015-12-02 14:35:00,44.19,44.2,44.16,44.18,43912.0,39.389,39.3979,39.3622,39.3801,43912.0
2015-12-02 14:40:00,44.17,44.19,44.14,44.16,130680.0,39.3712,39.389,39.3444,39.3622,130680.0
2015-12-02 14:45:00,44.16,44.16,44.04,44.09,238920.0,39.3622,39.3622,39.2553,39.2999,238920.0
2015-12-02 14:50:00,44.09,44.12,44.08,44.12,50398.0,39.2999,39.3266,39.2909,39.3266,50398.0
2015-12-02 14:55:00,44.12,44.12,44.05,44.06,126347.0,39.3266,39.3266,39.2642,39.2731,126347.0
2015-12-02 15:00:00,44.07,44.13,44.03,44.1,118676.0,39.282,39.3355,39.2464,39.3088,118676.0
2015-12-02 15:05:00,44.1,44.15,44.09,44.15,88199.0,39.3088,39.3533,39.2999,39.3533,88199.0
2015-12-02 15:10:00,44.15,44.16,44.11,44.13,135606.0,39.3533,39.3622,39.3177,39.3355,135606.0
2015-12-02 15:15:00,44.13,44.16,44.11,44.16,70152.0,39.3355,39.3622,39.3177,39.3622,70152.0
2015-12-02 15:20:00,44.16,44.16,44.13,44.16,116138.0,39.3622,39.3622,39.3355,39.3622,116138.0
2015-12-02 15:25:00,44.16,44.19,44.13,44.14,69966.0,39.3622,39.389,39.3355,39.3444,69966.0
2015-12-02 15:30:00,44.13,44.16,44.1,44.13,175039.0,39.3355,39.3622,39.3088,39.3355,175039.0
2015-12-02 15:35:00,44.13,44.13,44.06,44.09,132222.0,39.3355,39.3355,39.2731,39.2999,132222.0
2015-12-02 15:40:00,44.09,44.14,44.08,44.12,236447.0,39.2999,39.3444,39.2909,39.3266,236447.0
2015-12-02 15:45:00,44.1,44.14,44.03,44.04,287887.0,39.3088,39.3444,39.2464,39.2553,287887.0
2015-12-02 15:50:00,44.04,44.09,44.02,44.08,429512.0,39.2553,39.2999,39.2375,39.2909,429512.0
2015-12-02 15:55:00,44.07,44.1,44.03,44.09,838480.0,39.282,39.3088,39.2464,39.2999,838480.0
2015-12-03 09:30:00,44.19,44.32,44.16,44.22,191085.0,39.389,39.5049,39.3622,39.4157,191085.0
2015-12-03 09:35:00,44.22,44.25,44.15,44.15,291181.0,39.4157,39.4425,39.3533,39.3533,291181.0
2015-12-03 09:40:00,44.15,44.17,44.07,44.14,211253.0,39.3533,39.3712,39.282,39.3444,211253.0
2015-12-03 09:45:00,44.13,44.13,44.04,44.06,115394.0,39.3355,39.3355,39.2553,39.2731,115394.0
2015-12-03 09:50:00,44.06,44.14,44.05,44.14,258616.0,39.2731,39.3444,39.2642,39.3444,258616.0
2015-12-03 09:55:00,44.13,44.16,44.1,44.12,157878.0,39.3355,39.3622,39.3088,39.3266,157878.0
2015-12-03 10:00:00,44.12,44.12,43.97,43.99,492724.0,39.3266,39.3266,39.1929,39.2107,492724.0
2015-12-03 10:05:00,43.99,43.99,43.92,43.92,155400.0,39.2107,39.2107,39.1483,39.1483,155400.0
2015-12-03 10:10:00,43.93,44.0,43.92,44.0,137066.0,39.1572,39.2196,39.1483,39.2196,137066.0
2015-12-03 10:15:00,44.0,44.03,43.95,43.95,149579.0,39.2196,39.2464,39.1751,39.1751,149579.0
2015-12-03 10:20:00,43.95,43.95,43.86,43.93,123249.0,39.1751,39.1751,39.0948,39.1572,123249.0
2015-12-03 10:25:00,43.93,43.96,43.91,43.94,173791.0,39.1572,39.184,39.1394,39.1661,173791.0
2015-12-03 10:30:00,43.93,43.98,43.89,43.96,173572.0,39.1572,39.2018,39.1216,39.184,173572.0
2015-12-03 10:35:00,43.96,43.96,43.89,43.89,132884.0,39.184,39.184,39.1216,39.1216,132884.0
2015-12-03 10:40:00,43.89,43.98,43.88,43.96,126711.0,39.1216,39.2018,39.1127,39.184,126711.0
2015-12-03 10:45:00,43.96,44.05,43.95,44.04,111445.0,39.184,39.2642,39.1751,39.2553,111445.0
2015-12-03 10:50:00,44.04,44.07,44.02,44.02,67552.0,39.2553,39.282,39.2375,39.2375,67552.0
2015-12-03 10:55:00,44.02,44.03,43.99,44.01,141159.0,39.2375,39.2464,39.2107,39.2285,141159.0
2015-12-03 11:00:00,44.01,44.05,43.98,44.03,109207.0,39.2285,39.2642,39.2018,39.2464,109207.0
2015-12-03 11:05:00,44.02,44.08,44.0,44.08,112719.0,39.2375,39.2909,39.2196,39.2909,112719.0
2015-12-03 11:10:00,44.08,44.14,44.06,44.14,92146.0,39.2909,39.3444,39.2731,39.3444,92146.0
2015-12-03 11:15:00,44.14,44.17,44.12,44.13,52703.0,39.3444,39.3712,39.3266,39.3355,52703.0
2015-12-03 11:20:00,44.13,44.14,44.08,44.09,60104.0,39.3355,39.3444,39.2909,39.2999,60104.0
2015-12-03 11:25:00,44.09,44.12,44.07,44.11,61832.0,39.2999,39.3266,39.282,39.3177,61832.0
2015-12-03 11:30:00,44.11,44.11,44.02,44.02,87187.0,39.3177,39.3177,39.2375,39.2375,87187.0
2015-12-03 11:35:00,44.02,44.04,43.98,44.01,53392.0,39.2375,39.2553,39.2018,39.2285,53392.0
2015-12-03 11:40:00,44.01,44.02,43.97,43.98,74442.0,39.2285,39.2375,39.1929,39.2018,74442.0
2015-12-03 11:45:00,43.98,44.0,43.94,43.96,69018.0,39.2018,39.2196,39.1661,39.184,69018.0
2015-12-03 11:50:00,43.96,43.97,43.95,43.96,42517.0,39.184,39.1929,39.1751,39.184,42517.0
2015-12-03 11:55:00,43.96,43.99,43.95,43.99,22840.0,39.184,39.2107,39.1751,39.2107,22840.0
2015-12-03 12:00:00,43.98,44.0,43.92,43.93,180714.0,39.2018,39.2196,39.1483,39.1572,180714.0
2015-12-03 12:05:00,43.94,43.94,43.87,43.87,91188.0,39.1661,39.1661,39.1038,39.1038,91188.0
2015-12-03 12:10:00,43.88,43.88,43.8,43.82,135999.0,39.1127,39.1127,39.0414,39.0592,135999.0
2015-12-03 12:15:00,43.82,43.83,43.77,43.79,73695.0,39.0592,39.0681,39.0146,39.0324,73695.0
2015-12-03 12:20:00,43.79,43.79,43.72,43.72,114034.0,39.0324,39.0324,38.97,38.97,114034.0
2015-12-03 12:25:00,43.72,43.72,43.62,43.67,139527.0,38.97,38.97,38.8809,38.9255,139527.0
2015-12-03 12:30:00,43.67,43.68,43.65,43.68,83871.0,38.9255,38.9344,38.9077,38.9344,83871.0
2015-12-03 12:35:00,43.68,43.75,43.67,43.73,75374.0,38.9344,38.9968,38.9255,38.979,75374.0
2015-12-03 12:40:00,43.73,43.75,43.7,43.73,119953.0,38.979,38.9968,38.9522,38.979,119953.0
2015-12-03 12:45:00,43.73,43.76,43.71,43.73,184582.0,38.979,39.0057,38.9611,38.979,184582.0
2015-12-03 12:50:00,43.74,43.76,43.7,43.73,74406.0,38.9879,39.0057,38.9522,38.979,74406.0
2015-12-03 12:55:00,43.73,43.74,43.63,43.64,125597.0,38.979,38.9879,38.8898,38.8987,125597.0
2015-12-03 13:00:00,43.64,43.64,43.56,43.59,92535.0,38.8987,38.8987,38.8274,38.8542,92535.0
2015-12-03 13:05:00,43.59,43.64,43.59,43.63,80794.0,38.8542,38.8987,38.8542,38.8898,80794.0
2015-12-03 13:10:00,43.64,43.68,43.63,43.66,189673.0,38.8987,38.9344,38.8898,38.9166,189673.0
2015-12-03 13:15:00,43.65,43.7,43.65,43.7,47647.0,38.9077,38.9522,38.9077,38.9522,47647.0
2015-12-03 13:20:00,43.69,43.73,43.67,43.73,61079.0,38.9433,38.979,38.9255,38.979,61079.0
2015-12-03 13:25:00,43.72,43.74,43.71,43.72,45061.0,38.97,38.9879,38.9611,38.97,45061.0
2015-12-03 13:30:00,43.73,43.73,43.69,43.71,55657.0,38.979,38.979,38.9433,38.9611,55657.0
2015-12-03 13:35:00,43.71,43.72,43.65,43.66,51354.0,38.9611,38.97,38.9077,38.9166,51354.0
2015-12-03 13:40:00,43.66,43.69,43.64,43.68,57800.0,38.9166,38.9433,38.8987,38.9344,57800.0
2015-12-03 13:45:00,43.69,43.69,43.57,43.57,101866.0,38.9433,38.9433,38.8363,38.8363,101866.0
2015-12-03 13:50:00,43.57,43.58,43.54,43.55,37650.0,38.8363,38.8453,38.8096,38.8185,37650.0
2015-12-03 13:55:00,43.56,43.56,43.51,43.51,85441.0,38.8274,38.8274,38.7829,38.7829,85441.0
2015-12-03 14:00:00,43.52,43.53,43.49,43.49,134967.0,38.7918,38.8007,38.765,38.765,134967.0
2015-12-03 14:05:00,43.49,43.5,43.44,43.49,65219.0,38.765,38.774,38.7205,38.765,65219.0
2015-12-03 14:10:00,43.48,43.52,43.47,43.51,72442.0,38.7561,38.7918,38.7472,38.7829,72442.0
2015-12-03 14:15:00,43.51,43.52,43.49,43.49,56483.0,38.7829,38.7918,38.765,38.765,56483.0
2015-12-03 14:20:00,43.5,43.52,43.41,43.42,110099.0,38.774,38.7918,38.6937,38.7026,110099.0
2015-12-03 14:25:00,43.43,43.46,43.39,43.41,124776.0,38.7116,38.7383,38.6759,38.6937,124776.0
2015-12-03 14:30:00,43.42,43.42,43.34,43.36,208617.0,38.7026,38.7026,38.6313,38.6492,208617.0
2015-12-03 14:35:00,43.35,43.41,43.34,43.38,63995.0,38.6402,38.6937,38.6313,38.667,63995.0
2015-12-03 14:40:00,43.38,43.39,43.29,43.35,119711.0,38.667,38.6759,38.5868,38.6402,119711.0
2015-12-03 14:45:00,43.35,43.37,43.31,43.37,69274.0,38.6402,38.6581,38.6046,38.6581,69274.0
2015-12-03 14:50:00,43.37,43.44,43.36,43.44,39581.0,38.6581,38.7205,38.6492,38.7205,39581.0
2015-12-03 14:55:00,43.43,43.47,43.41,43.47,74091.0,38.7116,38.7472,38.6937,38.7472,74091.0
2015-12-03 15:00:00,43.46,43.5,43.43,43.48,92708.0,38.7383,38.774,38.7116,38.7561,92708.0
2015-12-03 15:05:00,43.47,43.48,43.41,43.43,111721.0,38.7472,38.7561,38.6937,38.7116,111721.0
2015-12-03 15:10:00,43.43,43.44,43.39,43.4,114830.0,38.7116,38.7205,38.6759,38.6848,114830.0
2015-12-03 15:15:00,43.4,43.4,43.34,43.36,114284.0,38.6848,38.6848,38.6313,38.6492,114284.0
2015-12-03 15:20:00,43.35,43.45,43.33,43.45,153019.0,38.6402,38.7294,38.6224,38.7294,153019.0
2015-12-03 15:25:00,43.44,43.45,43.38,43.39,112272.0,38.7205,38.7294,38.667,38.6759,112272.0
2015-12-03 15:30:00,43.39,43.41,43.33,43.4,434802.0,38.6759,38.6937,38.6224,38.6848,434802.0
2015-12-03 15:35:00,43.39,43.5,43.36,43.48,158274.0,38.6759,38.774,38.6492,38.7561,158274.0
2015-12-03 15:40:00,43.49,43.49,43.44,43.48,235777.0,38.765,38.765,38.7205,38.7561,235777.0
2015-12-03 15:45:00,43.47,43.53,43.43,43.52,199950.0,38.7472,38.8007,38.7116,38.7918,199950.0
2015-12-03 15:50:00,43.52,43.55,43.47,43.54,485640.0,38.7918,38.8185,38.7472,38.8096,485640.0
2015-12-03 15:55:00,43.53,43.54,43.48,43.52,1186667.0,38.8007,38.8096,38.7561,38.7918,1186667.0
2015-12-04 09:30:00,43.63,43.67,43.54,43.65,354161.0,38.8898,38.9255,38.8096,38.9077,354161.0
2015-12-04 09:35:00,43.64,43.78,43.6,43.78,192042.0,38.8987,39.0235,38.8631,39.0235,192042.0
2015-12-04 09:40:00,43.79,43.91,43.78,43.9,460511.0,39.0324,39.1394,39.0235,39.1305,460511.0
2015-12-04 09:45:00,43.91,43.99,43.88,43.98,314404.0,39.1394,39.2107,39.1127,39.2018,314404.0
2015-12-04 09:50:00,43.98,44.07,43.98,44.06,169856.0,39.2018,39.282,39.2018,39.2731,169856.0
2015-12-04 09:55:00,44.07,44.08,44.0,44.03,94154.0,39.282,39.2909,39.2196,39.2464,94154.0
2015-12-04 10:00:00,44.04,44.04,43.98,43.98,141506.0,39.2553,39.2553,39.2018,39.2018,141506.0
2015-12-04 10:05:00,43.98,43.99,43.94,43.96,94741.0,39.2018,39.2107,39.1661,39.184,94741.0
2015-12-04 10:10:00,43.96,44.03,43.96,44.02,108690.0,39.184,39.2464,39.184,39.2375,108690.0
2015-12-04 10:15:00,44.02,44.07,44.0,44.06,185532.0,39.2375,39.282,39.2196,39.2731,185532.0
2015-12-04 10:20:00,44.06,44.09,44.03,44.07,120358.0,39.2731,39.2999,39.2464,39.282,120358.0
2015-12-04 10:25:00,44.06,44.1,44.05,44.07,147030.0,39.2731,39.3088,39.2642,39.282,147030.0
2015-12-04 10:30:00,44.08,44.09,44.03,44.09,83387.0,39.2909,39.2999,39.2464,39.2999,83387.0
2015-12-04 10:35:00,44.09,44.17,44.09,44.17,151796.0,39.2999,39.3712,39.2999,39.3712,151796.0
2015-12-04 10:40:00,44.17,44.17,44.1,44.13,179571.0,39.3712,39.3712,39.3088,39.3355,179571.0
2015-12-04 10:45:00,44.13,44.14,44.1,44.13,86625.0,39.3355,39.3444,39.3088,39.3355,86625.0
2015-12-04 10:50:00,44.14,44.17,44.13,44.16,110485.0,39.3444,39.3712,39.3355,39.3622,110485.0
2015-12-04 10:55:00,44.16,44.25,44.16,44.24,147695.0,39.3622,39.4425,39.3622,39.4336,147695.0
2015-12-04 11:00:00,44.25,44.26,44.21,44.21,129349.0,39.4425,39.4514,39.4068,39.4068,129349.0
2015-12-04 11:05:00,44.22,44.26,44.2,44.22,190933.0,39.4157,39.4514,39.3979,39.4157,190933.0
2015-12-04 11:10:00,44.23,44.26,44.19,44.23,196217.0,39.4246,39.4514,39.389,39.4246,196217.0
2015-12-04 11:15:00,44.23,44.26,44.22,44.23,99265.0,39.4246,39.4514,39.4157,39.4246,99265.0
2015-12-04 11:20:00,44.22,44.25,44.19,44.24,163747.0,39.4157,39.4425,39.389,39.4336,163747.0
2015-12-04 11:25:00,44.25,44.26,44.17,44.18,69695.0,39.4425,39.4514,39.3712,39.3801,69695.0
2015-12-04 11:30:00,44.17,44.21,44.17,44.21,227749.0,39.3712,39.4068,39.3712,39.4068,227749.0
2015-12-04 11:35:00,44.21,44.21,44.17,44.19,99956.0,39.4068,39.4068,39.3712,39.389,99956.0
2015-12-04 11:40:00,44.18,44.18,44.13,44.15,70131.0,39.3801,39.3801,39.3355,39.3533,70131.0
2015-12-04 11:45:00,44.15,44.16,44.1,44.12,200566.0,39.3533,39.3622,39.3088,39.3266,200566.0
2015-12-04 11:50:00,44.12,44.17,44.12,44.15,77774.0,39.3266,39.3712,39.3266,39.3533,77774.0
2015-12-04 11:55:00,44.14,44.19,44.13,44.17,65473.0,39.3444,39.389,39.3355,39.3712,65473.0
2015-12-04 12:00:00,44.17,44.17,44.13,44.14,50595.0,39.3712,39.3712,39.3355,39.3444,50595.0
2015-12-04 12:05:00,44.14,44.21,44.13,44.2,75556.0,39.3444,39.4068,39.3355,39.3979,75556.0
2015-12-04 12:10:00,44.21,44.25,44.21,44.23,98720.0,39.4068,39.4425,39.4068,39.4246,98720.0
2015-12-04 12:15:00,44.23,44.23,44.2,44.2,68257.0,39.4246,39.4246,39.3979,39.3979,68257.0
2015-12-04 12:20:00,44.21,44.23,44.19,44.22,67829.0,39.4068,39.4246,39.389,39.4157,67829.0
2015-12-04 12:25:00,44.22,44.25,44.2,44.22,38939.0,39.4157,39.4425,39.3979,39.4157,38939.0
2015-12-04 12:30:00,44.22,44.33,44.21,44.32,204552.0,39.4157,39.5138,39.4068,39.5049,204552.0
2015-12-04 12:35:00,44.32,44.36,44.32,44.34,232313.0,39.5049,39.5405,39.5049,39.5227,232313.0
2015-12-04 12:40:00,44.34,44.4,44.34,44.37,172746.0,39.5227,39.5762,39.5227,39.5494,172746.0
2015-12-04 12:45:00,44.37,44.38,44.35,44.37,54298.0,39.5494,39.5583,39.5316,39.5494,54298.0
2015-12-04 12:50:00,44.37,44.41,44.36,44.38,113488.0,39.5494,39.5851,39.5405,39.5583,113488.0
2015-12-04 12:55:00,44.37,44.43,44.37,44.41,104142.0,39.5494,39.6029,39.5494,39.5851,104142.0
2015-12-04 13:00:00,44.42,44.45,44.41,44.44,112283.0,39.594,39.6207,39.5851,39.6118,112283.0
2015-12-04 13:05:00,44.44,44.49,44.42,44.48,151965.0,39.6118,39.6564,39.594,39.6475,151965.0
2015-12-04 13:10:00,44.48,44.51,44.45,44.48,162699.0,39.6475,39.6742,39.6207,39.6475,162699.0
2015-12-04 13:15:00,44.48,44.49,44.45,44.46,61498.0,39.6475,39.6564,39.6207,39.6297,61498.0
2015-12-04 13:20:00,44.46,44.48,44.44,44.45,71929.0,39.6297,39.6475,39.6118,39.6207,71929.0
2015-12-04 13:25:00,44.45,44.46,44.44,44.46,64794.0,39.6207,39.6297,39.6118,39.6297,64794.0
2015-12-04 13:30:00,44.46,44.48,44.44,44.44,112978.0,39.6297,39.6475,39.6118,39.6118,112978.0
2015-12-04 13:35:00,44.44,44.46,44.43,44.46,74544.0,39.6118,39.6297,39.6029,39.6297,74544.0
2015-12-04 13:40:00,44.46,44.49,44.44,44.48,46393.0,39.6297,39.6564,39.6118,39.6475,46393.0
2015-12-04 13:45:00,44.48,44.49,44.42,44.46,170644.0,39.6475,39.6564,39.594,39.6297,170644.0
2015-12-04 13:50:00,44.46,44.51,44.46,44.51,81412.0,39.6297,39.6742,39.6297,39.6742,81412.0
2015-12-04 13:55:00,44.52,44.52,44.5,44.51,38538.0,39.6831,39.6831,39.6653,39.6742,38538.0
2015-12-04 14:00:00,44.51,44.52,44.49,44.52,78462.0,39.6742,39.6831,39.6564,39.6831,78462.0
2015-12-04 14:05:00,44.52,44.53,44.5,44.51,95991.0,39.6831,39.692,39.6653,39.6742,95991.0
2015-12-04 14:10:00,44.5,44.53,44.5,44.52,102176.0,39.6653,39.692,39.6653,39.6831,102176.0
2015-12-04 14:15:00,44.52,44.52,44.46,44.47,103692.0,39.6831,39.6831,39.6297,39.6386,103692.0
2015-12-04 14:20:00,44.47,44.49,44.46,44.48,56524.0,39.6386,39.6564,39.6297,39.6475,56524.0
2015-12-04 14:25:00,44.48,44.55,44.46,44.54,94399.0,39.6475,39.7099,39.6297,39.701,94399.0
2015-12-04 14:30:00,44.55,44.56,44.52,44.53,96107.0,39.7099,39.7188,39.6831,39.692,96107.0
2015-12-04 14:35:00,44.53,44.57,44.53,44.55,84604.0,39.692,39.7277,39.692,39.7099,84604.0
2015-12-04 14:40:00,44.55,44.57,44.54,44.57,69077.0,39.7099,39.7277,39.701,39.7277,69077.0
2015-12-04 14:45:00,44.57,44.6,44.55,44.59,144983.0,39.7277,39.7544,39.7099,39.7455,144983.0
2015-12-04 14:50:00,44.59,44.61,44.58,44.6,100726.0,39.7455,39.7634,39.7366,39.7544,100726.0
2015-12-04 14:55:00,44.61,44.62,44.59,44.61,79569.0,39.7634,39.7723,39.7455,39.7634,79569.0
2015-12-04 15:00:00,44.62,44.62,44.58,44.6,247317.0,39.7723,39.7723,39.7366,39.7544,247317.0
2015-12-04 15:05:00,44.6,44.64,44.59,44.64,135370.0,39.7544,39.7901,39.7455,39.7901,135370.0
2015-12-04 15:10:00,44.64,44.65,44.6,44.62,151944.0,39.7901,39.799,39.7544,39.7723,151944.0
2015-12-04 15:15:00,44.62,44.62,44.59,44.6,60834.0,39.7723,39.7723,39.7455,39.7544,60834.0
2015-12-04 15:20:00,44.59,44.6,44.56,44.56,88699.0,39.7455,39.7544,39.7188,39.7188,88699.0
2015-12-04 15:25:00,44.56,44.58,44.54,44.57,124419.0,39.7188,39.7366,39.701,39.7277,124419.0
2015-12-04 15:30:00,44.58,44.58,44.51,44.54,240819.0,39.7366,39.7366,39.6742,39.701,240819.0
2015-12-04 15:35:00,44.54,44.54,44.5,44.52,169734.0,39.701,39.701,39.6653,39.6831,169734.0
2015-12-04 15:40:00,44.52,44.59,44.51,44.58,316290.0,39.6831,39.7455,39.6742,39.7366,316290.0
2015-12-04 15:45:00,44.58,44.58,44.53,44.55,249327.0,39.7366,39.7366,39.692,39.7099,249327.0
2015-12-04 15:50:00,44.55,44.57,44.52,44.54,390486.0,39.7099,39.7277,39.6831,39.701,390486.0
2015-12-04 15:55:00,44.54,44.56,44.53,44.55,1204254.0,39.701,39.7188,39.692,39.7099,1204254.0
2015-12-07 09:30:00,44.52,44.55,44.42,44.46,251067.0,39.6831,39.7099,39.594,39.6297,251067.0
2015-12-07 09:35:00,44.46,44.56,44.43,44.53,164621.0,39.6297,39.7188,39.6029,39.692,164621.0
2015-12-07 09:40:00,44.52,44.52,44.43,44.46,140941.0,39.6831,39.6831,39.6029,39.6297,140941.0
2015-12-07 09:45:00,44.46,44.5,44.44,44.45,105205.0,39.6297,39.6653,39.6118,39.6207,105205.0
2015-12-07 09:50:00,44.45,44.45,44.39,44.41,154166.0,39.6207,39.6207,39.5673,39.5851,154166.0
2015-12-07 09:55:00,44.4,44.49,44.39,44.47,80614.0,39.5762,39.6564,39.5673,39.6386,80614.0
2015-12-07 10:00:00,44.46,44.47,44.36,44.41,152411.0,39.6297,39.6386,39.5405,39.5851,152411.0
2015-12-07 10:05:00,44.42,44.43,44.36,44.4,93621.0,39.594,39.6029,39.5405,39.5762,93621.0
2015-12-07 10:10:00,44.4,44.43,44.39,44.41,61936.0,39.5762,39.6029,39.5673,39.5851,61936.0
2015-12-07 10:15:00,44.4,44.47,44.4,44.47,44687.0,39.5762,39.6386,39.5762,39.6386,44687.0
2015-12-07 10:20:00,44.46,44.46,44.41,44.44,50323.0,39.6297,39.6297,39.5851,39.6118,50323.0
2015-12-07 10:25:00,44.45,44.46,44.38,44.42,160198.0,39.6207,39.6297,39.5583,39.594,160198.0
2015-12-07 10:30:00,44.41,44.41,44.34,44.34,113438.0,39.5851,39.5851,39.5227,39.5227,113438.0
2015-12-07 10:35:00,44.35,44.39,44.32,44.38,52975.0,39.5316,39.5673,39.5049,39.5583,52975.0
2015-12-07 10:40:00,44.38,44.38,44.33,44.34,99418.0,39.5583,39.5583,39.5138,39.5227,99418.0
2015-12-07 10:45:00,44.34,44.36,44.28,44.3,160259.0,39.5227,39.5405,39.4692,39.487,160259.0
2015-12-07 10:50:00,44.3,44.32,44.28,44.3,158037.0,39.487,39.5049,39.4692,39.487,158037.0
2015-12-07 10:55:00,44.3,44.33,44.26,44.32,74944.0,39.487,39.5138,39.4514,39.5049,74944.0
2015-12-07 11:00:00,44.32,44.32,44.27,44.29,84568.0,39.5049,39.5049,39.4603,39.4781,84568.0
2015-12-07 11:05:00,44.28,44.34,44.27,44.33,108194.0,39.4692,39.5227,39.4603,39.5138,108194.0
2015-12-07 11:10:00,44.32,44.33,44.29,44.29,59011.0,39.5049,39.5138,39.4781,39.4781,59011.0
2015-12-07 11:15:00,44.29,44.29,44.24,44.28,73848.0,39.4781,39.4781,39.4336,39.4692,73848.0
2015-12-07 11:20:00,44.27,44.28,44.22,44.23,96097.0,39.4603,39.4692,39.4157,39.4246,96097.0
2015-12-07 11:25:00,44.23,44.25,44.18,44.2,109604.0,39.4246,39.4425,39.3801,39.3979,109604.0
2015-12-07 11:30:00,44.2,44.25,44.2,44.25,46266.0,39.3979,39.4425,39.3979,39.4425,46266.0
2015-12-07 11:35:00,44.26,44.29,44.23,44.28,78519.0,39.4514,39.4781,39.4246,39.4692,78519.0
2015-12-07 11:40:00,44.29,44.31,44.28,44.29,98226.0,39.4781,39.4959,39.4692,39.4781,98226.0
2015-12-07 11:45:00,44.29,44.29,44.24,44.27,58567.0,39.4781,39.4781,39.4336,39.4603,58567.0
2015-12-07 11:50:00,44.27,44.35,44.26,44.33,64299.0,39.4603,39.5316,39.4514,39.5138,64299.0
2015-12-07 11:55:00,44.33,44.36,44.32,44.33,51045.0,39.5138,39.5405,39.5049,39.5138,51045.0
2015-12-07 12:00:00,44.33,44.33,44.3,44.32,37732.0,39.5138,39.5138,39.487,39.5049,37732.0
2015-12-07 12:05:00,44.32,44.33,44.27,44.27,66495.0,39.5049,39.5138,39.4603,39.4603,66495.0
2015-12-07 12:10:00,44.27,44.3,44.26,44.29,24174.0,39.4603,39.487,39.4514,39.4781,24174.0
2015-12-07 12:15:00,44.29,44.31,44.29,44.3,74977.0,39.4781,39.4959,39.4781,39.487,74977.0
2015-12-07 12:20:00,44.3,44.31,44.25,44.28,46165.0,39.487,39.4959,39.4425,39.4692,46165.0
2015-12-07 12:25:00,44.27,44.29,44.25,44.26,31520.0,39.4603,39.4781,39.4425,39.4514,31520.0
2015-12-07 12:30:00,44.26,44.27,44.22,44.24,21804.0,39.4514,39.4603,39.4157,39.4336,21804.0
2015-12-07 12:35:00,44.24,44.24,44.21,44.21,34026.0,39.4336,39.4336,39.4068,39.4068,34026.0
2015-12-07 12:40:00,44.21,44.22,44.19,44.19,50364.0,39.4068,39.4157,39.389,39.389,50364.0
2015-12-07 12:45:00,44.19,44.23,44.19,44.2,45600.0,39.389,39.4246,39.389,39.3979,45600.0
2015-12-07 12:50:00,44.19,44.21,44.17,44.18,28670.0,39.389,39.4068,39.3712,39.3801,28670.0
2015-12-07 12:55:00,44.18,44.19,44.15,44.18,62216.0,39.3801,39.389,39.3533,39.3801,62216.0
2015-12-07 13:00:00,44.17,44.19,44.14,44.15,58292.0,39.3712,39.389,39.3444,39.3533,58292.0
2015-12-07 13:05:00,44.16,44.28,44.14,44.26,109572.0,39.3622,39.4692,39.3444,39.4514,109572.0
2015-12-07 13:10:00,44.27,44.29,44.19,44.19,66574.0,39.4603,39.4781,39.389,39.389,66574.0
2015-12-07 13:15:00,44.2,44.28,44.18,44.27,103525.0,39.3979,39.4692,39.3801,39.4603,103525.0
2015-12-07 13:20:00,44.27,44.28,44.22,44.24,51663.0,39.4603,39.4692,39.4157,39.4336,51663.0
2015-12-07 13:25:00,44.24,44.29,44.22,44.28,35753.0,39.4336,39.4781,39.4157,39.4692,35753.0
2015-12-07 13:30:00,44.28,44.28,44.24,44.24,67834.0,39.4692,39.4692,39.4336,39.4336,67834.0
2015-12-07 13:35:00,44.25,44.29,44.25,44.26,51083.0,39.4425,39.4781,39.4425,39.4514,51083.0
2015-12-07 13:40:00,44.26,44.26,44.2,44.22,181196.0,39.4514,39.4514,39.3979,39.4157,181196.0
2015-12-07 13:45:00,44.22,44.24,44.21,44.21,49333.0,39.4157,39.4336,39.4068,39.4068,49333.0
2015-12-07 13:50:00,44.21,44.24,44.21,44.21,51419.0,39.4068,39.4336,39.4068,39.4068,51419.0
2015-12-07 13:55:00,44.21,44.28,44.19,44.28,70649.0,39.4068,39.4692,39.389,39.4692,70649.0
2015-12-07 14:00:00,44.28,44.33,44.27,44.33,119243.0,39.4692,39.5138,39.4603,39.5138,119243.0
2015-12-07 14:05:00,44.33,44.39,44.33,44.37,65924.0,39.5138,39.5673,39.5138,39.5494,65924.0
2015-12-07 14:10:00,44.37,44.38,44.34,44.34,32868.0,39.5494,39.5583,39.5227,39.5227,32868.0
2015-12-07 14:15:00,44.34,44.35,44.31,44.33,39150.0,39.5227,39.5316,39.4959,39.5138,39150.0
2015-12-07 14:20:00,44.32,44.34,44.29,44.29,59093.0,39.5049,39.5227,39.4781,39.4781,59093.0
2015-12-07 14:25:00,44.29,44.34,44.27,44.33,50426.0,39.4781,39.5227,39.4603,39.5138,50426.0
2015-12-07 14:30:00,44.34,44.37,44.26,44.27,124007.0,39.5227,39.5494,39.4514,39.4603,124007.0
2015-12-07 14:35:00,44.28,44.3,44.27,44.29,47621.0,39.4692,39.487,39.4603,39.4781,47621.0
2015-12-07 14:40:00,44.29,44.3,44.23,44.23,97021.0,39.4781,39.487,39.4246,39.4246,97021.0
2015-12-07 14:45:00,44.24,44.25,44.23,44.25,50119.0,39.4336,39.4425,39.4246,39.4425,50119.0
2015-12-07 14:50:00,44.25,44.29,44.25,44.29,78564.0,39.4425,39.4781,39.4425,39.4781,78564.0
2015-12-07 14:55:00,44.29,44.29,44.22,44.23,77521.0,39.4781,39.4781,39.4157,39.4246,77521.0
2015-12-07 15:00:00,44.22,44.23,44.2,44.21,90015.0,39.4157,39.4246,39.3979,39.4068,90015.0
2015-12-07 15:05:00,44.21,44.24,44.18,44.23,115212.0,39.4068,39.4336,39.3801,39.4246,115212.0
2015-12-07 15:10:00,44.24,44.24,44.2,44.21,121424.0,39.4336,39.4336,39.3979,39.4068,121424.0
2015-12-07 15:15:00,44.21,44.28,44.19,44.27,112329.0,39.4068,39.4692,39.389,39.4603,112329.0
2015-12-07 15:20:00,44.28,44.32,44.26,44.3,94239.0,39.4692,39.5049,39.4514,39.487,94239.0
2015-12-07 15:25:00,44.3,44.32,44.28,44.31,132192.0,39.487,39.5049,39.4692,39.4959,132192.0
2015-12-07 15:30:00,44.31,44.34,44.29,44.29,168785.0,39.4959,39.5227,39.4781,39.4781,168785.0
2015-12-07 15:35:00,44.3,44.3,44.27,44.29,150311.0,39.487,39.487,39.4603,39.4781,150311.0
2015-12-07 15:40:00,44.3,44.35,44.29,44.34,235523.0,39.487,39.5316,39.4781,39.5227,235523.0
2015-12-07 15:45:00,44.34,44.41,44.34,44.39,212922.0,39.5227,39.5851,39.5227,39.5673,212922.0
2015-12-07 15:50:00,44.39,44.42,44.36,44.41,152981.0,39.5673,39.594,39.5405,39.5851,152981.0
2015-12-07 15:55:00,44.42,44.42,44.34,44.37,1145524.0,39.594,39.594,39.5227,39.5494,1145524.0
2015-12-08 09:30:00,43.97,43.98,43.85,43.86,384775.0,39.1929,39.2018,39.0859,39.0948,384775.0
2015-12-08 09:35:00,43.86,43.95,43.84,43.95,134358.0,39.0948,39.1751,39.077,39.1751,134358.0
2015-12-08 09:40:00,43.94,44.01,43.88,44.0,196506.0,39.1661,39.2285,39.1127,39.2196,196506.0
2015-12-08 09:45:00,44.0,44.06,43.98,44.06,133640.0,39.2196,39.2731,39.2018,39.2731,133640.0
2015-12-08 09:50:00,44.05,44.05,43.95,44.01,82303.0,39.2642,39.2642,39.1751,39.2285,82303.0
2015-12-08 09:55:00,44.01,44.01,43.93,43.93,96253.0,39.2285,39.2285,39.1572,39.1572,96253.0
2015-12-08 10:00:00,43.93,44.05,43.92,44.01,171135.0,39.1572,39.2642,39.1483,39.2285,171135.0
2015-12-08 10:05:00,44.01,44.03,43.96,44.0,349675.0,39.2285,39.2464,39.184,39.2196,349675.0
2015-12-08 10:10:00,43.99,44.03,43.94,44.0,162979.0,39.2107,39.2464,39.1661,39.2196,162979.0
2015-12-08 10:15:00,44.0,44.0,43.89,43.9,123979.0,39.2196,39.2196,39.1216,39.1305,123979.0
2015-12-08 10:20:00,43.89,43.89,43.84,43.88,186961.0,39.1216,39.1216,39.077,39.1127,186961.0
2015-12-08 10:25:00,43.88,43.91,43.86,43.89,99941.0,39.1127,39.1394,39.0948,39.1216,99941.0
2015-12-08 10:30:00,43.88,44.01,43.85,44.01,104677.0,39.1127,39.2285,39.0859,39.2285,104677.0
2015-12-08 10:35:00,44.01,44.08,44.0,44.03,90961.0,39.2285,39.2909,39.2196,39.2464,90961.0
2015-12-08 10:40:00,44.04,44.13,44.04,44.12,131297.0,39.2553,39.3355,39.2553,39.3266,131297.0
2015-12-08 10:45:00,44.12,44.16,44.1,44.15,81832.0,39.3266,39.3622,39.3088,39.3533,81832.0
2015-12-08 10:50:00,44.15,44.16,44.12,44.13,81242.0,39.3533,39.3622,39.3266,39.3355,81242.0
2015-12-08 10:55:00,44.13,44.15,44.1,44.15,111283.0,39.3355,39.3533,39.3088,39.3533,111283.0
2015-12-08 11:00:00,44.15,44.32,44.15,44.32,326457.0,39.3533,39.5049,39.3533,39.5049,326457.0
2015-12-08 11:05:00,44.32,44.33,44.28,44.29,43616.0,39.5049,39.5138,39.4692,39.4781,43616.0
2015-12-08 11:10:00,44.29,44.29,44.25,44.28,25801.0,39.4781,39.4781,39.4425,39.4692,25801.0
2015-12-08 11:15:00,44.29,44.3,44.25,44.29,78473.0,39.4781,39.487,39.4425,39.4781,78473.0
2015-12-08 11:20:00,44.31,44.34,44.23,44.25,58118.0,39.4959,39.5227,39.4246,39.4425,58118.0
2015-12-08 11:25:00,44.25,44.26,44.19,44.2,109042.0,39.4425,39.4514,39.389,39.3979,109042.0
2015-12-08 11:30:00,44.19,44.21,44.15,44.18,46790.0,39.389,39.4068,39.3533,39.3801,46790.0
2015-12-08 11:35:00,44.17,44.21,44.16,44.16,93422.0,39.3712,39.4068,39.3622,39.3622,93422.0
2015-12-08 11:40:00,44.16,44.2,44.16,44.19,129204.0,39.3622,39.3979,39.3622,39.389,129204.0
2015-12-08 11:45:00,44.2,44.21,44.18,44.19,56777.0,39.3979,39.4068,39.3801,39.389,56777.0
2015-12-08 11:50:00,44.18,44.21,44.14,44.2,65245.0,39.3801,39.4068,39.3444,39.3979,65245.0
2015-12-08 11:55:00,44.21,44.24,44.18,44.24,52832.0,39.4068,39.4336,39.3801,39.4336,52832.0
2015-12-08 12:00:00,44.23,44.24,44.16,44.16,81469.0,39.4246,39.4336,39.3622,39.3622,81469.0
2015-12-08 12:05:00,44.15,44.2,44.15,44.2,62008.0,39.3533,39.3979,39.3533,39.3979,62008.0
2015-12-08 12:10:00,44.19,44.21,44.16,44.16,41499.0,39.389,39.4068,39.3622,39.3622,41499.0
2015-12-08 12:15:00,44.15,44.16,44.11,44.12,81961.0,39.3533,39.3622,39.3177,39.3266,81961.0
2015-12-08 12:20:00,44.12,44.16,44.12,44.15,101548.0,39.3266,39.3622,39.3266,39.3533,101548.0
2015-12-08 12:25:00,44.15,44.19,44.15,44.17,48172.0,39.3533,39.389,39.3533,39.3712,48172.0
2015-12-08 12:30:00,44.16,44.17,44.12,44.15,58685.0,39.3622,39.3712,39.3266,39.3533,58685.0
2015-12-08 12:35:00,44.14,44.18,44.13,44.16,47185.0,39.3444,39.3801,39.3355,39.3622,47185.0
2015-12-08 12:40:00,44.17,44.2,44.16,44.18,52959.0,39.3712,39.3979,39.3622,39.3801,52959.0
2015-12-08 12:45:00,44.19,44.2,44.13,44.15,35259.0,39.389,39.3979,39.3355,39.3533,35259.0
2015-12-08 12:50:00,44.15,44.2,44.15,44.19,84280.0,39.3533,39.3979,39.3533,39.389,84280.0
2015-12-08 12:55:00,44.19,44.22,44.17,44.22,249390.0,39.389,39.4157,39.3712,39.4157,249390.0
2015-12-08 13:00:00,44.22,44.25,44.2,44.23,47145.0,39.4157,39.4425,39.3979,39.4246,47145.0
2015-12-08 13:05:00,44.23,44.25,44.2,44.22,30347.0,39.4246,39.4425,39.3979,39.4157,30347.0
2015-12-08 13:10:00,44.22,44.25,44.19,44.22,98505.0,39.4157,39.4425,39.389,39.4157,98505.0
2015-12-08 13:15:00,44.21,44.22,44.16,44.16,94417.0,39.4068,39.4157,39.3622,39.3622,94417.0
2015-12-08 13:20:00,44.16,44.18,44.13,44.13,113811.0,39.3622,39.3801,39.3355,39.3355,113811.0
2015-12-08 13:25:00,44.13,44.18,44.13,44.17,67486.0,39.3355,39.3801,39.3355,39.3712,67486.0
2015-12-08 13:30:00,44.18,44.23,44.18,44.21,107768.0,39.3801,39.4246,39.3801,39.4068,107768.0
2015-12-08 13:35:00,44.21,44.23,44.2,44.22,33251.0,39.4068,39.4246,39.3979,39.4157,33251.0
2015-12-08 13:40:00,44.21,44.23,44.19,44.22,51022.0,39.4068,39.4246,39.389,39.4157,51022.0
2015-12-08 13:45:00,44.22,44.23,44.19,44.2,31319.0,39.4157,39.4246,39.389,39.3979,31319.0
2015-12-08 13:50:00,44.2,44.25,44.18,44.24,102135.0,39.3979,39.4425,39.3801,39.4336,102135.0
2015-12-08 13:55:00,44.24,44.25,44.22,44.24,25863.0,39.4336,39.4425,39.4157,39.4336,25863.0
2015-12-08 14:00:00,44.24,44.3,44.23,44.3,55671.0,39.4336,39.487,39.4246,39.487,55671.0
2015-12-08 14:05:00,44.3,44.33,44.28,44.33,111957.0,39.487,39.5138,39.4692,39.5138,111957.0
2015-12-08 14:10:00,44.32,44.36,44.31,44.33,161338.0,39.5049,39.5405,39.4959,39.5138,161338.0
2015-12-08 14:15:00,44.33,44.35,44.32,44.34,33644.0,39.5138,39.5316,39.5049,39.5227,33644.0
2015-12-08 14:20:00,44.33,44.34,44.28,44.29,48752.0,39.5138,39.5227,39.4692,39.4781,48752.0
2015-12-08 14:25:00,44.28,44.29,44.25,44.27,37203.0,39.4692,39.4781,39.4425,39.4603,37203.0
2015-12-08 14:30:00,44.27,44.3,44.24,44.24,65927.0,39.4603,39.487,39.4336,39.4336,65927.0
2015-12-08 14:35:00,44.24,44.29,44.24,44.28,75193.0,39.4336,39.4781,39.4336,39.4692,75193.0
2015-12-08 14:40:00,44.27,44.28,44.23,44.26,53064.0,39.4603,39.4692,39.4246,39.4514,53064.0
2015-12-08 14:45:00,44.26,44.33,44.26,44.29,71539.0,39.4514,39.5138,39.4514,39.4781,71539.0
2015-12-08 14:50:00,44.3,44.33,44.29,44.33,63410.0,39.487,39.5138,39.4781,39.5138,63410.0
2015-12-08 14:55:00,44.32,44.33,44.25,44.26,118100.0,39.5049,39.5138,39.4425,39.4514,118100.0
2015-12-08 15:00:00,44.26,44.26,44.2,44.23,157944.0,39.4514,39.4514,39.3979,39.4246,157944.0
2015-12-08 15:05:00,44.22,44.27,44.22,44.26,97238.0,39.4157,39.4603,39.4157,39.4514,97238.0
2015-12-08 15:10:00,44.26,44.27,44.2,44.21,221849.0,39.4514,39.4603,39.3979,39.4068,221849.0
2015-12-08 15:15:00,44.21,44.23,44.19,44.19,106344.0,39.4068,39.4246,39.389,39.389,106344.0
2015-12-08 15:20:00,44.19,44.23,44.17,44.22,126326.0,39.389,39.4246,39.3712,39.4157,126326.0
2015-12-08 15:25:00,44.23,44.23,44.17,44.18,123920.0,39.4246,39.4246,39.3712,39.3801,123920.0
2015-12-08 15:30:00,44.18,44.26,44.14,44.24,234580.0,39.3801,39.4514,39.3444,39.4336,234580.0
2015-12-08 15:35:00,44.23,44.25,44.21,44.23,100333.0,39.4246,39.4425,39.4068,39.4246,100333.0
2015-12-08 15:40:00,44.23,44.24,44.17,44.24,190807.0,39.4246,39.4336,39.3712,39.4336,190807.0
2015-12-08 15:45:00,44.25,44.3,44.25,44.29,151814.0,39.4425,39.487,39.4425,39.4781,151814.0
2015-12-08 15:50:00,44.29,44.34,44.28,44.33,328710.0,39.4781,39.5227,39.4692,39.5138,328710.0
2015-12-08 15:55:00,44.33,44.33,44.23,44.25,455009.0,39.5138,39.5138,39.4246,39.4425,455009.0
2015-12-09 09:30:00,44.05,44.12,43.95,43.96,945195.0,39.2642,39.3266,39.1751,39.184,945195.0
2015-12-09 09:35:00,43.95,44.12,43.95,44.11,136526.0,39.1751,39.3266,39.1751,39.3177,136526.0
2015-12-09 09:40:00,44.11,44.17,44.11,44.12,114258.0,39.3177,39.3712,39.3177,39.3266,114258.0
2015-12-09 09:45:00,44.12,44.22,44.11,44.22,73544.0,39.3266,39.4157,39.3177,39.4157,73544.0
2015-12-09 09:50:00,44.22,44.22,44.15,44.16,186426.0,39.4157,39.4157,39.3533,39.3622,186426.0
2015-12-09 09:55:00,44.16,44.19,44.13,44.15,124205.0,39.3622,39.389,39.3355,39.3533,124205.0
2015-12-09 10:00:00,44.15,44.19,44.12,44.18,189165.0,39.3533,39.389,39.3266,39.3801,189165.0
2015-12-09 10:05:00,44.19,44.26,44.18,44.26,141703.0,39.389,39.4514,39.3801,39.4514,141703.0
2015-12-09 10:10:00,44.26,44.35,44.26,44.27,752754.0,39.4514,39.5316,39.4514,39.4603,752754.0
2015-12-09 10:15:00,44.28,44.31,44.23,44.25,197798.0,39.4692,39.4959,39.4246,39.4425,197798.0
2015-12-09 10:20:00,44.25,44.28,44.24,44.25,158921.0,39.4425,39.4692,39.4336,39.4425,158921.0
2015-12-09 10:25:00,44.24,44.27,44.21,44.23,116483.0,39.4336,39.4603,39.4068,39.4246,116483.0
2015-12-09 10:30:00,44.22,44.36,44.22,44.35,415152.0,39.4157,39.5405,39.4157,39.5316,415152.0
2015-12-09 10:35:00,44.36,44.38,44.3,44.31,127565.0,39.5405,39.5583,39.487,39.4959,127565.0
2015-12-09 10:40:00,44.32,44.33,44.29,44.33,97296.0,39.5049,39.5138,39.4781,39.5138,97296.0
2015-12-09 10:45:00,44.33,44.36,44.28,44.29,66585.0,39.5138,39.5405,39.4692,39.4781,66585.0
2015-12-09 10:50:00,44.29,44.3,44.25,44.26,88639.0,39.4781,39.487,39.4425,39.4514,88639.0
2015-12-09 10:55:00,44.26,44.29,44.25,44.28,86603.0,39.4514,39.4781,39.4425,39.4692,86603.0
2015-12-09 11:00:00,44.28,44.29,44.22,44.24,171425.0,39.4692,39.4781,39.4157,39.4336,171425.0
2015-12-09 11:05:00,44.25,44.27,44.21,44.22,90399.0,39.4425,39.4603,39.4068,39.4157,90399.0
2015-12-09 11:10:00,44.22,44.25,44.21,44.22,148626.0,39.4157,39.4425,39.4068,39.4157,148626.0
2015-12-09 11:15:00,44.23,44.23,44.14,44.14,344377.0,39.4246,39.4246,39.3444,39.3444,344377.0
2015-12-09 11:20:00,44.14,44.19,44.14,44.15,30452.0,39.3444,39.389,39.3444,39.3533,30452.0
2015-12-09 11:25:00,44.14,44.14,44.09,44.1,112511.0,39.3444,39.3444,39.2999,39.3088,112511.0
2015-12-09 11:30:00,44.1,44.13,44.07,44.07,175120.0,39.3088,39.3355,39.282,39.282,175120.0
2015-12-09 11:35:00,44.07,44.08,44.03,44.05,135253.0,39.282,39.2909,39.2464,39.2642,135253.0
2015-12-09 11:40:00,44.06,44.08,43.94,43.94,293181.0,39.2731,39.2909,39.1661,39.1661,293181.0
2015-12-09 11:45:00,43.94,43.95,43.84,43.86,293037.0,39.1661,39.1751,39.077,39.0948,293037.0
2015-12-09 11:50:00,43.86,43.94,43.86,43.94,60834.0,39.0948,39.1661,39.0948,39.1661,60834.0
2015-12-09 11:55:00,43.93,43.93,43.85,43.89,166020.0,39.1572,39.1572,39.0859,39.1216,166020.0
2015-12-09 12:00:00,43.88,43.93,43.88,43.88,94807.0,39.1127,39.1572,39.1127,39.1127,94807.0
2015-12-09 12:05:00,43.89,43.92,43.87,43.9,135718.0,39.1216,39.1483,39.1038,39.1305,135718.0
2015-12-09 12:10:00,43.9,43.91,43.84,43.85,199357.0,39.1305,39.1394,39.077,39.0859,199357.0
2015-12-09 12:15:00,43.84,43.89,43.79,43.79,182821.0,39.077,39.1216,39.0324,39.0324,182821.0
2015-12-09 12:20:00,43.79,43.79,43.69,43.73,283701.0,39.0324,39.0324,38.9433,38.979,283701.0
2015-12-09 12:25:00,43.73,43.73,43.63,43.65,161235.0,38.979,38.979,38.8898,38.9077,161235.0
2015-12-09 12:30:00,43.64,43.68,43.56,43.63,143090.0,38.8987,38.9344,38.8274,38.8898,143090.0
2015-12-09 12:35:00,43.63,43.63,43.53,43.54,147621.0,38.8898,38.8898,38.8007,38.8096,147621.0
2015-12-09 12:40:00,43.54,43.55,43.46,43.54,416890.0,38.8096,38.8185,38.7383,38.8096,416890.0
2015-12-09 12:45:00,43.54,43.59,43.53,43.58,113352.0,38.8096,38.8542,38.8007,38.8453,113352.0
2015-12-09 12:50:00,43.58,43.6,43.53,43.55,135236.0,38.8453,38.8631,38.8007,38.8185,135236.0
2015-12-09 12:55:00,43.55,43.55,43.45,43.49,137426.0,38.8185,38.8185,38.7294,38.765,137426.0
2015-12-09 13:00:00,43.49,43.59,43.46,43.55,249963.0,38.765,38.8542,38.7383,38.8185,249963.0
2015-12-09 13:05:00,43.55,43.55,43.38,43.51,256667.0,38.8185,38.8185,38.667,38.7829,256667.0
2015-12-09 13:10:00,43.51,43.53,43.47,43.53,201606.0,38.7829,38.8007,38.7472,38.8007,201606.0
2015-12-09 13:15:00,43.52,43.55,43.47,43.48,178347.0,38.7918,38.8185,38.7472,38.7561,178347.0
2015-12-09 13:20:00,43.48,43.49,43.42,43.48,168563.0,38.7561,38.765,38.7026,38.7561,168563.0
2015-12-09 13:25:00,43.49,43.49,43.42,43.46,250465.0,38.765,38.765,38.7026,38.7383,250465.0
2015-12-09 13:30:00,43.46,43.48,43.39,43.48,184552.0,38.7383,38.7561,38.6759,38.7561,184552.0
2015-12-09 13:35:00,43.48,43.51,43.43,43.5,146588.0,38.7561,38.7829,38.7116,38.774,146588.0
2015-12-09 13:40:00,43.5,43.54,43.45,43.45,151286.0,38.774,38.8096,38.7294,38.7294,151286.0
2015-12-09 13:45:00,43.45,43.53,43.43,43.52,118330.0,38.7294,38.8007,38.7116,38.7918,118330.0
2015-12-09 13:50:00,43.53,43.59,43.52,43.58,189428.0,38.8007,38.8542,38.7918,38.8453,189428.0
2015-12-09 13:55:00,43.58,43.59,43.53,43.53,168244.0,38.8453,38.8542,38.8007,38.8007,168244.0
2015-12-09 14:00:00,43.53,43.55,43.51,43.53,100585.0,38.8007,38.8185,38.7829,38.8007,100585.0
2015-12-09 14:05:00,43.51,43.55,43.49,43.51,64800.0,38.7829,38.8185,38.765,38.7829,64800.0
2015-12-09 14:10:00,43.5,43.55,43.5,43.54,86914.0,38.774,38.8185,38.774,38.8096,86914.0
2015-12-09 14:15:00,43.54,43.55,43.47,43.48,46539.0,38.8096,38.8185,38.7472,38.7561,46539.0
2015-12-09 14:20:00,43.48,43.49,43.44,43.45,67970.0,38.7561,38.765,38.7205,38.7294,67970.0
2015-12-09 14:25:00,43.45,43.49,43.44,43.47,124194.0,38.7294,38.765,38.7205,38.7472,124194.0
2015-12-09 14:30:00,43.46,43.5,43.45,43.46,44836.0,38.7383,38.774,38.7294,38.7383,44836.0
2015-12-09 14:35:00,43.46,43.51,43.43,43.5,106297.0,38.7383,38.7829,38.7116,38.774,106297.0
2015-12-09 14:40:00,43.5,43.5,43.46,43.5,58643.0,38.774,38.774,38.7383,38.774,58643.0
2015-12-09 14:45:00,43.51,43.51,43.44,43.46,99222.0,38.7829,38.7829,38.7205,38.7383,99222.0
2015-12-09 14:50:00,43.46,43.48,43.44,43.48,54822.0,38.7383,38.7561,38.7205,38.7561,54822.0
2015-12-09 14:55:00,43.48,43.49,43.43,43.44,184510.0,38.7561,38.765,38.7116,38.7205,184510.0
2015-12-09 15:00:00,43.44,43.57,43.42,43.55,128434.0,38.7205,38.8363,38.7026,38.8185,128434.0
2015-12-09 15:05:00,43.55,43.55,43.49,43.53,215858.0,38.8185,38.8185,38.765,38.8007,215858.0
2015-12-09 15:10:00,43.53,43.54,43.49,43.51,68925.0,38.8007,38.8096,38.765,38.7829,68925.0
2015-12-09 15:15:00,43.51,43.53,43.47,43.49,110373.0,38.7829,38.8007,38.7472,38.765,110373.0
2015-12-09 15:20:00,43.49,43.62,43.49,43.6,143516.0,38.765,38.8809,38.765,38.8631,143516.0
2015-12-09 15:25:00,43.6,43.64,43.57,43.61,203768.0,38.8631,38.8987,38.8363,38.872,203768.0
2015-12-09 15:30:00,43.61,43.69,43.6,43.65,367100.0,38.872,38.9433,38.8631,38.9077,367100.0
2015-12-09 15:35:00,43.66,43.7,43.62,43.63,421518.0,38.9166,38.9522,38.8809,38.8898,421518.0
2015-12-09 15:40:00,43.63,43.65,43.6,43.61,156230.0,38.8898,38.9077,38.8631,38.872,156230.0
2015-12-09 15:45:00,43.61,43.63,43.54,43.55,674261.0,38.872,38.8898,38.8096,38.8185,674261.0
2015-12-09 15:50:00,43.54,43.59,43.54,43.59,430155.0,38.8096,38.8542,38.8096,38.8542,430155.0
2015-12-09 15:55:00,43.59,43.63,43.55,43.62,981284.0,38.8542,38.8898,38.8185,38.8809,981284.0
2015-12-10 09:30:00,43.71,43.73,43.58,43.6,233727.0,38.9611,38.979,38.8453,38.8631,233727.0
2015-12-10 09:35:00,43.6,43.76,43.59,43.74,248372.0,38.8631,39.0057,38.8542,38.9879,248372.0
2015-12-10 09:40:00,43.74,43.82,43.74,43.81,191656.0,38.9879,39.0592,38.9879,39.0503,191656.0
2015-12-10 09:45:00,43.81,43.84,43.74,43.76,177939.0,39.0503,39.077,38.9879,39.0057,177939.0
2015-12-10 09:50:00,43.75,43.8,43.71,43.74,141440.0,38.9968,39.0414,38.9611,38.9879,141440.0
2015-12-10 09:55:00,43.73,43.75,43.66,43.69,148730.0,38.979,38.9968,38.9166,38.9433,148730.0
2015-12-10 10:00:00,43.69,43.74,43.66,43.67,184703.0,38.9433,38.9879,38.9166,38.9255,184703.0
2015-12-10 10:05:00,43.67,43.72,43.64,43.65,123031.0,38.9255,38.97,38.8987,38.9077,123031.0
2015-12-10 10:10:00,43.64,43.68,43.6,43.66,69317.0,38.8987,38.9344,38.8631,38.9166,69317.0
2015-12-10 10:15:00,43.64,43.73,43.62,43.71,142660.0,38.8987,38.979,38.8809,38.9611,142660.0
2015-12-10 10:20:00,43.72,43.78,43.72,43.76,283399.0,38.97,39.0235,38.97,39.0057,283399.0
2015-12-10 10:25:00,43.77,43.79,43.74,43.75,176814.0,39.0146,39.0324,38.9879,38.9968,176814.0
2015-12-10 10:30:00,43.75,43.79,43.73,43.74,82434.0,38.9968,39.0324,38.979,38.9879,82434.0
2015-12-10 10:35:00,43.74,43.83,43.74,43.83,221793.0,38.9879,39.0681,38.9879,39.0681,221793.0
2015-12-10 10:40:00,43.83,43.92,43.8,43.92,249121.0,39.0681,39.1483,39.0414,39.1483,249121.0
2015-12-10 10:45:00,43.92,43.93,43.88,43.89,174976.0,39.1483,39.1572,39.1127,39.1216,174976.0
2015-12-10 10:50:00,43.89,43.91,43.86,43.88,41110.0,39.1216,39.1394,39.0948,39.1127,41110.0
2015-12-10 10:55:00,43.88,43.9,43.85,43.86,61261.0,39.1127,39.1305,39.0859,39.0948,61261.0
2015-12-10 11:00:00,43.85,43.89,43.84,43.87,32201.0,39.0859,39.1216,39.077,39.1038,32201.0
2015-12-10 11:05:00,43.88,43.88,43.82,43.83,54097.0,39.1127,39.1127,39.0592,39.0681,54097.0
2015-12-10 11:10:00,43.82,43.85,43.81,43.83,49015.0,39.0592,39.0859,39.0503,39.0681,49015.0
2015-12-10 11:15:00,43.83,43.85,43.82,43.84,47802.0,39.0681,39.0859,39.0592,39.077,47802.0
2015-12-10 11:20:00,43.85,43.89,43.84,43.84,46651.0,39.0859,39.1216,39.077,39.077,46651.0
2015-12-10 11:25:00,43.84,43.88,43.8,43.8,116933.0,39.077,39.1127,39.0414,39.0414,116933.0
2015-12-10 11:30:00,43.8,43.81,43.76,43.77,156909.0,39.0414,39.0503,39.0057,39.0146,156909.0
2015-12-10 11:35:00,43.78,43.8,43.76,43.79,66488.0,39.0235,39.0414,39.0057,39.0324,66488.0
2015-12-10 11:40:00,43.79,43.8,43.74,43.74,46280.0,39.0324,39.0414,38.9879,38.9879,46280.0
2015-12-10 11:45:00,43.74,43.8,43.73,43.79,53384.0,38.9879,39.0414,38.979,39.0324,53384.0
2015-12-10 11:50:00,43.79,43.8,43.75,43.76,74371.0,39.0324,39.0414,38.9968,39.0057,74371.0
2015-12-10 11:55:00,43.76,43.8,43.73,43.78,72722.0,39.0057,39.0414,38.979,39.0235,72722.0
2015-12-10 12:00:00,43.78,43.8,43.74,43.8,120751.0,39.0235,39.0414,38.9879,39.0414,120751.0
2015-12-10 12:05:00,43.79,43.81,43.72,43.72,27539.0,39.0324,39.0503,38.97,38.97,27539.0
2015-12-10 12:10:00,43.72,43.72,43.66,43.66,66142.0,38.97,38.97,38.9166,38.9166,66142.0
2015-12-10 12:15:00,43.66,43.7,43.66,43.67,62527.0,38.9166,38.9522,38.9166,38.9255,62527.0
2015-12-10 12:20:00,43.67,43.71,43.67,43.69,35027.0,38.9255,38.9611,38.9255,38.9433,35027.0
2015-12-10 12:25:00,43.69,43.72,43.68,43.71,39429.0,38.9433,38.97,38.9344,38.9611,39429.0
2015-12-10 12:30:00,43.72,43.72,43.65,43.67,62776.0,38.97,38.97,38.9077,38.9255,62776.0
2015-12-10 12:35:00,43.68,43.72,43.66,43.67,55794.0,38.9344,38.97,38.9166,38.9255,55794.0
2015-12-10 12:40:00,43.68,43.73,43.67,43.72,70829.0,38.9344,38.979,38.9255,38.97,70829.0
2015-12-10 12:45:00,43.72,43.74,43.69,43.72,79042.0,38.97,38.9879,38.9433,38.97,79042.0
2015-12-10 12:50:00,43.73,43.76,43.7,43.76,77907.0,38.979,39.0057,38.9522,39.0057,77907.0
2015-12-10 12:55:00,43.76,43.81,43.75,43.79,248828.0,39.0057,39.0503,38.9968,39.0324,248828.0
2015-12-10 13:00:00,43.8,43.8,43.77,43.78,83173.0,39.0414,39.0414,39.0146,39.0235,83173.0
2015-12-10 13:05:00,43.78,43.8,43.76,43.8,35097.0,39.0235,39.0414,39.0057,39.0414,35097.0
2015-12-10 13:10:00,43.8,43.8,43.75,43.8,49164.0,39.0414,39.0414,38.9968,39.0414,49164.0
2015-12-10 13:15:00,43.81,43.82,43.78,43.81,133736.0,39.0503,39.0592,39.0235,39.0503,133736.0
2015-12-10 13:20:00,43.81,43.85,43.81,43.83,43641.0,39.0503,39.0859,39.0503,39.0681,43641.0
2015-12-10 13:25:00,43.82,43.84,43.81,43.82,80178.0,39.0592,39.077,39.0503,39.0592,80178.0
2015-12-10 13:30:00,43.81,43.86,43.81,43.83,43967.0,39.0503,39.0948,39.0503,39.0681,43967.0
2015-12-10 13:35:00,43.83,43.87,43.82,43.87,91009.0,39.0681,39.1038,39.0592,39.1038,91009.0
2015-12-10 13:40:00,43.86,43.86,43.81,43.85,63966.0,39.0948,39.0948,39.0503,39.0859,63966.0
2015-12-10 13:45:00,43.85,43.87,43.83,43.87,41721.0,39.0859,39.1038,39.0681,39.1038,41721.0
2015-12-10 13:50:00,43.87,43.88,43.85,43.86,53689.0,39.1038,39.1127,39.0859,39.0948,53689.0
2015-12-10 13:55:00,43.86,43.88,43.81,43.82,64840.0,39.0948,39.1127,39.0503,39.0592,64840.0
2015-12-10 14:00:00,43.82,43.86,43.81,43.85,38889.0,39.0592,39.0948,39.0503,39.0859,38889.0
2015-12-10 14:05:00,43.86,43.88,43.84,43.87,52175.0,39.0948,39.1127,39.077,39.1038,52175.0
2015-12-10 14:10:00,43.88,43.88,43.83,43.84,64595.0,39.1127,39.1127,39.0681,39.077,64595.0
2015-12-10 14:15:00,43.84,43.9,43.84,43.9,95252.0,39.077,39.1305,39.077,39.1305,95252.0
2015-12-10 14:20:00,43.9,43.92,43.89,43.92,57503.0,39.1305,39.1483,39.1216,39.1483,57503.0
2015-12-10 14:25:00,43.93,44.0,43.92,43.99,218332.0,39.1572,39.2196,39.1483,39.2107,218332.0
2015-12-10 14:30:00,44.0,44.01,43.96,43.97,126786.0,39.2196,39.2285,39.184,39.1929,126786.0
2015-12-10 14:35:00,43.98,43.98,43.94,43.96,62662.0,39.2018,39.2018,39.1661,39.184,62662.0
2015-12-10 14:40:00,43.97,44.04,43.97,44.01,126403.0,39.1929,39.2553,39.1929,39.2285,126403.0
2015-12-10 14:45:00,44.01,44.02,43.99,43.99,44003.0,39.2285,39.2375,39.2107,39.2107,44003.0
2015-12-10 14:50:00,43.99,43.99,43.92,43.94,71925.0,39.2107,39.2107,39.1483,39.1661,71925.0
2015-12-10 14:55:00,43.94,43.94,43.92,43.94,29349.0,39.1661,39.1661,39.1483,39.1661,29349.0
2015-12-10 15:00:00,43.94,43.96,43.88,43.9,60186.0,39.1661,39.184,39.1127,39.1305,60186.0
2015-12-10 15:05:00,43.89,43.9,43.85,43.85,122494.0,39.1216,39.1305,39.0859,39.0859,122494.0
2015-12-10 15:10:00,43.85,43.86,43.82,43.82,124218.0,39.0859,39.0948,39.0592,39.0592,124218.0
2015-12-10 15:15:00,43.83,43.85,43.75,43.76,178596.0,39.0681,39.0859,38.9968,39.0057,178596.0
2015-12-10 15:20:00,43.76,43.78,43.71,43.74,86105.0,39.0057,39.0235,38.9611,38.9879,86105.0
2015-12-10 15:25:00,43.73,43.78,43.7,43.77,189977.0,38.979,39.0235,38.9522,39.0146,189977.0
2015-12-10 15:30:00,43.77,43.77,43.72,43.75,83547.0,39.0146,39.0146,38.97,38.9968,83547.0
2015-12-10 15:35:00,43.75,43.75,43.73,43.74,88743.0,38.9968,38.9968,38.979,38.9879,88743.0
2015-12-10 15:40:00,43.73,43.78,43.73,43.75,116716.0,38.979,39.0235,38.979,38.9968,116716.0
2015-12-10 15:45:00,43.75,43.77,43.7,43.71,283257.0,38.9968,39.0146,38.9522,38.9611,283257.0
2015-12-10 15:50:00,43.71,43.71,43.65,43.67,329562.0,38.9611,38.9611,38.9077,38.9255,329562.0
2015-12-10 15:55:00,43.66,43.74,43.63,43.7,470916.0,38.9166,38.9879,38.8898,38.9522,470916.0
2015-12-11 09:30:00,43.23,43.29,43.19,43.27,486154.0,38.5333,38.5868,38.4976,38.5689,486154.0
2015-12-11 09:35:00,43.28,43.3,43.18,43.2,258902.0,38.5779,38.5957,38.4887,38.5065,258902.0
2015-12-11 09:40:00,43.2,43.26,43.19,43.24,218686.0,38.5065,38.56,38.4976,38.5422,218686.0
2015-12-11 09:45:00,43.23,43.23,43.11,43.11,314277.0,38.5333,38.5333,38.4263,38.4263,314277.0
2015-12-11 09:50:00,43.12,43.14,43.07,43.13,219472.0,38.4352,38.4531,38.3907,38.4442,219472.0
2015-12-11 09:55:00,43.11,43.19,43.11,43.17,102620.0,38.4263,38.4976,38.4263,38.4798,102620.0
2015-12-11 10:00:00,43.16,43.28,43.13,43.26,309053.0,38.4709,38.5779,38.4442,38.56,309053.0
2015-12-11 10:05:00,43.26,43.33,43.22,43.22,163023.0,38.56,38.6224,38.5244,38.5244,163023.0
2015-12-11 10:10:00,43.22,43.31,43.22,43.3,167137.0,38.5244,38.6046,38.5244,38.5957,167137.0
2015-12-11 10:15:00,43.3,43.32,43.23,43.24,179160.0,38.5957,38.6135,38.5333,38.5422,179160.0
2015-12-11 10:20:00,43.25,43.26,43.19,43.26,84527.0,38.5511,38.56,38.4976,38.56,84527.0
2015-12-11 10:25:00,43.25,43.31,43.24,43.3,115965.0,38.5511,38.6046,38.5422,38.5957,115965.0
2015-12-11 10:30:00,43.3,43.34,43.24,43.24,185089.0,38.5957,38.6313,38.5422,38.5422,185089.0
2015-12-11 10:35:00,43.25,43.26,43.18,43.21,96952.0,38.5511,38.56,38.4887,38.5155,96952.0
2015-12-11 10:40:00,43.21,43.24,43.19,43.19,69827.0,38.5155,38.5422,38.4976,38.4976,69827.0
2015-12-11 10:45:00,43.19,43.22,43.17,43.19,96652.0,38.4976,38.5244,38.4798,38.4976,96652.0
2015-12-11 10:50:00,43.18,43.2,43.14,43.19,532136.0,38.4887,38.5065,38.4531,38.4976,532136.0
2015-12-11 10:55:00,43.19,43.19,43.09,43.12,111803.0,38.4976,38.4976,38.4085,38.4352,111803.0
2015-12-11 11:00:00,43.12,43.17,43.07,43.08,161143.0,38.4352,38.4798,38.3907,38.3996,161143.0
2015-12-11 11:05:00,43.08,43.18,43.06,43.14,136917.0,38.3996,38.4887,38.3818,38.4531,136917.0
2015-12-11 11:10:00,43.14,43.14,43.08,43.12,89552.0,38.4531,38.4531,38.3996,38.4352,89552.0
2015-12-11 11:15:00,43.12,43.16,43.09,43.16,171585.0,38.4352,38.4709,38.4085,38.4709,171585.0
2015-12-11 11:20:00,43.15,43.18,43.12,43.13,131205.0,38.462,38.4887,38.4352,38.4442,131205.0
2015-12-11 11:25:00,43.13,43.13,43.04,43.06,142059.0,38.4442,38.4442,38.3639,38.3818,142059.0
2015-12-11 11:30:00,43.06,43.07,43.0,43.01,172807.0,38.3818,38.3907,38.3283,38.3372,172807.0
2015-12-11 11:35:00,43.0,43.05,42.97,43.01,193273.0,38.3283,38.3728,38.3015,38.3372,193273.0
2015-12-11 11:40:00,43.02,43.09,43.02,43.08,154064.0,38.3461,38.4085,38.3461,38.3996,154064.0
2015-12-11 11:45:00,43.08,43.11,43.05,43.07,83941.0,38.3996,38.4263,38.3728,38.3907,83941.0
2015-12-11 11:50:00,43.07,43.1,43.04,43.07,57290.0,38.3907,38.4174,38.3639,38.3907,57290.0
2015-12-11 11:55:00,43.07,43.08,42.99,42.99,60138.0,38.3907,38.3996,38.3194,38.3194,60138.0
2015-12-11 12:00:00,42.99,43.01,42.95,43.0,103232.0,38.3194,38.3372,38.2837,38.3283,103232.0
2015-12-11 12:05:00,43.0,43.01,42.94,42.95,136324.0,38.3283,38.3372,38.2748,38.2837,136324.0
2015-12-11 12:10:00,42.95,42.96,42.92,42.95,103049.0,38.2837,38.2926,38.257,38.2837,103049.0
2015-12-11 12:15:00,42.94,42.95,42.87,42.89,323381.0,38.2748,38.2837,38.2124,38.2302,323381.0
2015-12-11 12:20:00,42.9,42.91,42.86,42.89,140815.0,38.2391,38.2481,38.2035,38.2302,140815.0
2015-12-11 12:25:00,42.89,42.91,42.84,42.91,117740.0,38.2302,38.2481,38.1857,38.2481,117740.0
2015-12-11 12:30:00,42.91,42.97,42.87,42.97,73282.0,38.2481,38.3015,38.2124,38.3015,73282.0
2015-12-11 12:35:00,42.98,43.0,42.94,42.95,363906.0,38.3104,38.3283,38.2748,38.2837,363906.0
2015-12-11 12:40:00,42.94,42.97,42.91,42.97,97583.0,38.2748,38.3015,38.2481,38.3015,97583.0
2015-12-11 12:45:00,42.97,42.99,42.94,42.96,121492.0,38.3015,38.3194,38.2748,38.2926,121492.0
2015-12-11 12:50:00,42.96,42.96,42.88,42.92,268350.0,38.2926,38.2926,38.2213,38.257,268350.0
2015-12-11 12:55:00,42.93,42.97,42.91,42.97,45112.0,38.2659,38.3015,38.2481,38.3015,45112.0
2015-12-11 13:00:00,42.97,43.01,42.94,42.99,101104.0,38.3015,38.3372,38.2748,38.3194,101104.0
2015-12-11 13:05:00,43.0,43.02,42.97,42.99,89350.0,38.3283,38.3461,38.3015,38.3194,89350.0
2015-12-11 13:10:00,42.99,43.03,42.98,43.02,38669.0,38.3194,38.355,38.3104,38.3461,38669.0
2015-12-11 13:15:00,43.02,43.07,42.98,43.05,44945.0,38.3461,38.3907,38.3104,38.3728,44945.0
2015-12-11 13:20:00,43.06,43.06,42.97,42.99,39493.0,38.3818,38.3818,38.3015,38.3194,39493.0
2015-12-11 13:25:00,42.98,42.99,42.95,42.95,72911.0,38.3104,38.3194,38.2837,38.2837,72911.0
2015-12-11 13:30:00,42.94,42.99,42.91,42.94,182611.0,38.2748,38.3194,38.2481,38.2748,182611.0
2015-12-11 13:35:00,42.94,42.99,42.93,42.98,15280.0,38.2748,38.3194,38.2659,38.3104,15280.0
2015-12-11 13:40:00,42.98,43.02,42.96,43.01,43643.0,38.3104,38.3461,38.2926,38.3372,43643.0
2015-12-11 13:45:00,43.01,43.04,43.0,43.02,70475.0,38.3372,38.3639,38.3283,38.3461,70475.0
2015-12-11 13:50:00,43.02,43.07,43.02,43.06,44406.0,38.3461,38.3907,38.3461,38.3818,44406.0
2015-12-11 13:55:00,43.06,43.08,43.03,43.04,180496.0,38.3818,38.3996,38.355,38.3639,180496.0
2015-12-11 14:00:00,43.04,43.08,43.03,43.03,42365.0,38.3639,38.3996,38.355,38.355,42365.0
2015-12-11 14:05:00,43.04,43.06,43.03,43.06,28490.0,38.3639,38.3818,38.355,38.3818,28490.0
2015-12-11 14:10:00,43.06,43.09,43.05,43.07,108729.0,38.3818,38.4085,38.3728,38.3907,108729.0
2015-12-11 14:15:00,43.08,43.13,43.06,43.1,331866.0,38.3996,38.4442,38.3818,38.4174,331866.0
2015-12-11 14:20:00,43.1,43.1,43.03,43.04,189271.0,38.4174,38.4174,38.355,38.3639,189271.0
2015-12-11 14:25:00,43.04,43.05,43.02,43.04,53637.0,38.3639,38.3728,38.3461,38.3639,53637.0
2015-12-11 14:30:00,43.05,43.06,43.02,43.03,80663.0,38.3728,38.3818,38.3461,38.355,80663.0
2015-12-11 14:35:00,43.03,43.07,43.02,43.05,45155.0,38.355,38.3907,38.3461,38.3728,45155.0
2015-12-11 14:40:00,43.05,43.06,42.99,43.04,64695.0,38.3728,38.3818,38.3194,38.3639,64695.0
2015-12-11 14:45:00,43.05,43.05,42.99,42.99,122293.0,38.3728,38.3728,38.3194,38.3194,122293.0
2015-12-11 14:50:00,42.99,43.01,42.96,43.0,284885.0,38.3194,38.3372,38.2926,38.3283,284885.0
2015-12-11 14:55:00,43.0,43.0,42.95,42.96,60290.0,38.3283,38.3283,38.2837,38.2926,60290.0
2015-12-11 15:00:00,42.97,43.01,42.96,42.97,71253.0,38.3015,38.3372,38.2926,38.3015,71253.0
2015-12-11 15:05:00,42.97,42.97,42.86,42.87,112837.0,38.3015,38.3015,38.2035,38.2124,112837.0
2015-12-11 15:10:00,42.87,42.92,42.84,42.88,76900.0,38.2124,38.257,38.1857,38.2213,76900.0
2015-12-11 15:15:00,42.87,42.9,42.81,42.82,106314.0,38.2124,38.2391,38.1589,38.1678,106314.0
2015-12-11 15:20:00,42.82,42.84,42.77,42.79,150679.0,38.1678,38.1857,38.1233,38.1411,150679.0
2015-12-11 15:25:00,42.77,42.84,42.77,42.83,798485.0,38.1233,38.1857,38.1233,38.1767,798485.0
2015-12-11 15:30:00,42.82,42.87,42.8,42.86,524153.0,38.1678,38.2124,38.15,38.2035,524153.0
2015-12-11 15:35:00,42.84,42.89,42.81,42.81,750852.0,38.1857,38.2302,38.1589,38.1589,750852.0
2015-12-11 15:40:00,42.82,42.85,42.78,42.8,523568.0,38.1678,38.1946,38.1322,38.15,523568.0
2015-12-11 15:45:00,42.81,42.84,42.8,42.83,389100.0,38.1589,38.1857,38.15,38.1767,389100.0
2015-12-11 15:50:00,42.83,42.86,42.8,42.8,449972.0,38.1767,38.2035,38.15,38.15,449972.0
2015-12-11 15:55:00,42.81,42.84,42.77,42.82,1595018.0,38.1589,38.1857,38.1233,38.1678,1595018.0
2015-12-14 09:30:00,42.79,42.87,42.69,42.84,242463.0,38.1411,38.2124,38.052,38.1857,242463.0
2015-12-14 09:35:00,42.84,42.91,42.74,42.77,617445.0,38.1857,38.2481,38.0965,38.1233,617445.0
2015-12-14 09:40:00,42.77,42.77,42.62,42.62,332131.0,38.1233,38.1233,37.9896,37.9896,332131.0
2015-12-14 09:45:00,42.63,42.76,42.63,42.75,254174.0,37.9985,38.1143,37.9985,38.1054,254174.0
2015-12-14 09:50:00,42.75,42.79,42.68,42.75,237079.0,38.1054,38.1411,38.043,38.1054,237079.0
2015-12-14 09:55:00,42.74,42.75,42.63,42.64,231968.0,38.0965,38.1054,37.9985,38.0074,231968.0
2015-12-14 10:00:00,42.65,42.71,42.62,42.7,241401.0,38.0163,38.0698,37.9896,38.0609,241401.0
2015-12-14 10:05:00,42.69,42.87,42.69,42.81,501496.0,38.052,38.2124,38.052,38.1589,501496.0
2015-12-14 10:10:00,42.81,42.82,42.56,42.64,995609.0,38.1589,38.1678,37.9361,38.0074,995609.0
2015-12-14 10:15:00,42.64,42.99,42.64,42.7,1506083.0,38.0074,38.3194,38.0074,38.0609,1506083.0
2015-12-14 10:20:00,42.7,42.74,42.66,42.67,1022299.0,38.0609,38.0965,38.0252,38.0341,1022299.0
2015-12-14 10:25:00,42.66,42.68,42.53,42.56,485623.0,38.0252,38.043,37.9093,37.9361,485623.0
2015-12-14 10:30:00,42.56,42.67,42.54,42.66,293212.0,37.9361,38.0341,37.9183,38.0252,293212.0
2015-12-14 10:35:00,42.65,42.72,42.62,42.72,160388.0,38.0163,38.0787,37.9896,38.0787,160388.0
2015-12-14 10:40:00,42.72,42.79,42.68,42.76,175002.0,38.0787,38.1411,38.043,38.1143,175002.0
2015-12-14 10:45:00,42.76,42.77,42.67,42.67,174852.0,38.1143,38.1233,38.0341,38.0341,174852.0
2015-12-14 10:50:00,42.67,42.68,42.61,42.63,167589.0,38.0341,38.043,37.9806,37.9985,167589.0
2015-12-14 10:55:00,42.63,42.71,42.62,42.67,300161.0,37.9985,38.0698,37.9896,38.0341,300161.0
2015-12-14 11:00:00,42.67,42.68,42.58,42.63,129405.0,38.0341,38.043,37.9539,37.9985,129405.0
2015-12-14 11:05:00,42.62,42.66,42.57,42.57,234411.0,37.9896,38.0252,37.945,37.945,234411.0
2015-12-14 11:10:00,42.57,42.6,42.49,42.55,660651.0,37.945,37.9717,37.8737,37.9272,660651.0
2015-12-14 11:15:00,42.54,42.57,42.44,42.49,362074.0,37.9183,37.945,37.8291,37.8737,362074.0
2015-12-14 11:20:00,42.49,42.54,42.49,42.53,314922.0,37.8737,37.9183,37.8737,37.9093,314922.0
2015-12-14 11:25:00,42.52,42.53,42.47,42.5,202222.0,37.9004,37.9093,37.8559,37.8826,202222.0
2015-12-14 11:30:00,42.49,42.49,42.38,42.41,289105.0,37.8737,37.8737,37.7756,37.8024,289105.0
2015-12-14 11:35:00,42.41,42.44,42.34,42.41,172433.0,37.8024,37.8291,37.74,37.8024,172433.0
2015-12-14 11:40:00,42.41,42.49,42.37,42.46,235934.0,37.8024,37.8737,37.7667,37.8469,235934.0
2015-12-14 11:45:00,42.46,42.47,42.37,42.4,321863.0,37.8469,37.8559,37.7667,37.7935,321863.0
2015-12-14 11:50:00,42.41,42.49,42.38,42.49,216327.0,37.8024,37.8737,37.7756,37.8737,216327.0
2015-12-14 11:55:00,42.49,42.59,42.49,42.59,374861.0,37.8737,37.9628,37.8737,37.9628,374861.0
2015-12-14 12:00:00,42.59,42.61,42.55,42.56,142840.0,37.9628,37.9806,37.9272,37.9361,142840.0
2015-12-14 12:05:00,42.56,42.68,42.54,42.68,313863.0,37.9361,38.043,37.9183,38.043,313863.0
2015-12-14 12:10:00,42.68,42.74,42.66,42.68,216527.0,38.043,38.0965,38.0252,38.043,216527.0
2015-12-14 12:15:00,42.68,42.73,42.64,42.72,235043.0,38.043,38.0876,38.0074,38.0787,235043.0
2015-12-14 12:20:00,42.73,42.75,42.65,42.75,86468.0,38.0876,38.1054,38.0163,38.1054,86468.0
2015-12-14 12:25:00,42.73,42.8,42.73,42.8,336253.0,38.0876,38.15,38.0876,38.15,336253.0
2015-12-14 12:30:00,42.8,42.83,42.78,42.8,182721.0,38.15,38.1767,38.1322,38.15,182721.0
2015-12-14 12:35:00,42.8,42.82,42.77,42.77,170797.0,38.15,38.1678,38.1233,38.1233,170797.0
2015-12-14 12:40:00,42.76,42.77,42.69,42.69,108137.0,38.1143,38.1233,38.052,38.052,108137.0
2015-12-14 12:45:00,42.7,42.75,42.67,42.67,107283.0,38.0609,38.1054,38.0341,38.0341,107283.0
2015-12-14 12:50:00,42.67,42.78,42.67,42.78,109936.0,38.0341,38.1322,38.0341,38.1322,109936.0
2015-12-14 12:55:00,42.79,42.88,42.77,42.86,407655.0,38.1411,38.2213,38.1233,38.2035,407655.0
2015-12-14 13:00:00,42.86,42.92,42.82,42.84,228762.0,38.2035,38.257,38.1678,38.1857,228762.0
2015-12-14 13:05:00,42.83,42.87,42.82,42.83,145420.0,38.1767,38.2124,38.1678,38.1767,145420.0
2015-12-14 13:10:00,42.83,42.85,42.8,42.8,133763.0,38.1767,38.1946,38.15,38.15,133763.0
2015-12-14 13:15:00,42.81,42.83,42.78,42.81,62816.0,38.1589,38.1767,38.1322,38.1589,62816.0
2015-12-14 13:20:00,42.81,42.83,42.77,42.77,151630.0,38.1589,38.1767,38.1233,38.1233,151630.0
2015-12-14 13:25:00,42.77,42.79,42.74,42.79,75016.0,38.1233,38.1411,38.0965,38.1411,75016.0
2015-12-14 13:30:00,42.78,42.82,42.75,42.81,82116.0,38.1322,38.1678,38.1054,38.1589,82116.0
2015-12-14 13:35:00,42.81,42.83,42.75,42.75,194676.0,38.1589,38.1767,38.1054,38.1054,194676.0
2015-12-14 13:40:00,42.75,42.79,42.72,42.76,129522.0,38.1054,38.1411,38.0787,38.1143,129522.0
2015-12-14 13:45:00,42.76,42.8,42.71,42.78,91874.0,38.1143,38.15,38.0698,38.1322,91874.0
2015-12-14 13:50:00,42.78,42.83,42.76,42.83,96119.0,38.1322,38.1767,38.1143,38.1767,96119.0
2015-12-14 13:55:00,42.82,42.86,42.8,42.86,47896.0,38.1678,38.2035,38.15,38.2035,47896.0
2015-12-14 14:00:00,42.86,42.87,42.78,42.81,64007.0,38.2035,38.2124,38.1322,38.1589,64007.0
2015-12-14 14:05:00,42.81,42.89,42.81,42.87,167806.0,38.1589,38.2302,38.1589,38.2124,167806.0
2015-12-14 14:10:00,42.87,42.95,42.84,42.9,165677.0,38.2124,38.2837,38.1857,38.2391,165677.0
2015-12-14 14:15:00,42.9,42.91,42.86,42.91,160160.0,38.2391,38.2481,38.2035,38.2481,160160.0
2015-12-14 14:20:00,42.91,42.91,42.83,42.85,90187.0,38.2481,38.2481,38.1767,38.1946,90187.0
2015-12-14 14:25:00,42.84,42.86,42.81,42.84,105911.0,38.1857,38.2035,38.1589,38.1857,105911.0
2015-12-14 14:30:00,42.84,42.84,42.78,42.82,78804.0,38.1857,38.1857,38.1322,38.1678,78804.0
2015-12-14 14:35:00,42.81,42.86,42.8,42.85,88603.0,38.1589,38.2035,38.15,38.1946,88603.0
2015-12-14 14:40:00,42.85,42.86,42.83,42.83,82497.0,38.1946,38.2035,38.1767,38.1767,82497.0
2015-12-14 14:45:00,42.83,42.94,42.82,42.93,106598.0,38.1767,38.2748,38.1678,38.2659,106598.0
2015-12-14 14:50:00,42.93,43.01,42.92,43.0,195658.0,38.2659,38.3372,38.257,38.3283,195658.0
2015-12-14 14:55:00,43.0,43.02,42.97,42.99,161322.0,38.3283,38.3461,38.3015,38.3194,161322.0
2015-12-14 15:00:00,42.99,42.99,42.92,42.95,213453.0,38.3194,38.3194,38.257,38.2837,213453.0
2015-12-14 15:05:00,42.94,42.98,42.87,42.89,230223.0,38.2748,38.3104,38.2124,38.2302,230223.0
2015-12-14 15:10:00,42.88,42.91,42.87,42.87,63092.0,38.2213,38.2481,38.2124,38.2124,63092.0
2015-12-14 15:15:00,42.86,42.94,42.84,42.93,298565.0,38.2035,38.2748,38.1857,38.2659,298565.0
2015-12-14 15:20:00,42.92,42.95,42.9,42.94,196853.0,38.257,38.2837,38.2391,38.2748,196853.0
2015-12-14 15:25:00,42.94,42.98,42.91,42.97,80479.0,38.2748,38.3104,38.2481,38.3015,80479.0
2015-12-14 15:30:00,42.96,43.01,42.94,42.96,203222.0,38.2926,38.3372,38.2748,38.2926,203222.0
2015-12-14 15:35:00,42.96,43.02,42.94,42.98,244219.0,38.2926,38.3461,38.2748,38.3104,244219.0
2015-12-14 15:40:00,42.97,42.98,42.9,42.91,185825.0,38.3015,38.3104,38.2391,38.2481,185825.0
2015-12-14 15:45:00,42.91,43.04,42.91,43.04,590908.0,38.2481,38.3639,38.2481,38.3639,590908.0
2015-12-14 15:50:00,43.03,43.11,43.0,43.11,828400.0,38.355,38.4263,38.3283,38.4263,828400.0
2015-12-14 15:55:00,43.11,43.14,43.06,43.13,668443.0,38.4263,38.4531,38.3818,38.4442,668443.0
2015-12-15 09:30:00,43.46,43.51,43.36,43.4,675704.0,38.7383,38.7829,38.6492,38.6848,675704.0
2015-12-15 09:35:00,43.41,43.47,43.4,43.44,364498.0,38.6937,38.7472,38.6848,38.7205,364498.0
2015-12-15 09:40:00,43.44,43.53,43.44,43.49,400117.0,38.7205,38.8007,38.7205,38.765,400117.0
2015-12-15 09:45:00,43.5,43.53,43.47,43.53,224162.0,38.774,38.8007,38.7472,38.8007,224162.0
2015-12-15 09:50:00,43.52,43.55,43.49,43.51,197616.0,38.7918,38.8185,38.765,38.7829,197616.0
2015-12-15 09:55:00,43.51,43.52,43.46,43.51,163047.0,38.7829,38.7918,38.7383,38.7829,163047.0
2015-12-15 10:00:00,43.51,43.53,43.48,43.49,196339.0,38.7829,38.8007,38.7561,38.765,196339.0
2015-12-15 10:05:00,43.5,43.53,43.49,43.51,151472.0,38.774,38.8007,38.765,38.7829,151472.0
2015-12-15 10:10:00,43.5,43.51,43.48,43.5,47618.0,38.774,38.7829,38.7561,38.774,47618.0
2015-12-15 10:15:00,43.5,43.51,43.45,43.47,163349.0,38.774,38.7829,38.7294,38.7472,163349.0
2015-12-15 10:20:00,43.47,43.49,43.42,43.48,2208779.0,38.7472,38.765,38.7026,38.7561,2208779.0
2015-12-15 10:25:00,43.48,43.53,43.48,43.51,105234.0,38.7561,38.8007,38.7561,38.7829,105234.0
2015-12-15 10:30:00,43.51,43.52,43.47,43.47,132749.0,38.7829,38.7918,38.7472,38.7472,132749.0
2015-12-15 10:35:00,43.47,43.51,43.45,43.51,140732.0,38.7472,38.7829,38.7294,38.7829,140732.0
2015-12-15 10:40:00,43.52,43.55,43.5,43.53,125120.0,38.7918,38.8185,38.774,38.8007,125120.0
2015-12-15 10:45:00,43.53,43.59,43.5,43.57,74496.0,38.8007,38.8542,38.774,38.8363,74496.0
2015-12-15 10:50:00,43.57,43.59,43.56,43.58,59210.0,38.8363,38.8542,38.8274,38.8453,59210.0
2015-12-15 10:55:00,43.58,43.58,43.53,43.54,55348.0,38.8453,38.8453,38.8007,38.8096,55348.0
2015-12-15 11:00:00,43.53,43.54,43.5,43.5,61103.0,38.8007,38.8096,38.774,38.774,61103.0
2015-12-15 11:05:00,43.51,43.55,43.51,43.51,40835.0,38.7829,38.8185,38.7829,38.7829,40835.0
2015-12-15 11:10:00,43.51,43.51,43.46,43.49,36046.0,38.7829,38.7829,38.7383,38.765,36046.0
2015-12-15 11:15:00,43.48,43.51,43.48,43.48,43588.0,38.7561,38.7829,38.7561,38.7561,43588.0
2015-12-15 11:20:00,43.48,43.52,43.46,43.51,144712.0,38.7561,38.7918,38.7383,38.7829,144712.0
2015-12-15 11:25:00,43.51,43.54,43.49,43.51,82800.0,38.7829,38.8096,38.765,38.7829,82800.0
2015-12-15 11:30:00,43.51,43.53,43.46,43.47,119998.0,38.7829,38.8007,38.7383,38.7472,119998.0
2015-12-15 11:35:00,43.47,43.47,43.44,43.44,25016.0,38.7472,38.7472,38.7205,38.7205,25016.0
2015-12-15 11:40:00,43.44,43.45,43.36,43.37,88825.0,38.7205,38.7294,38.6492,38.6581,88825.0
2015-12-15 11:45:00,43.36,43.4,43.32,43.33,221761.0,38.6492,38.6848,38.6135,38.6224,221761.0
2015-12-15 11:50:00,43.33,43.38,43.33,43.37,112935.0,38.6224,38.667,38.6224,38.6581,112935.0
2015-12-15 11:55:00,43.38,43.42,43.38,43.41,132916.0,38.667,38.7026,38.667,38.6937,132916.0
2015-12-15 12:00:00,43.4,43.45,43.38,43.42,63071.0,38.6848,38.7294,38.667,38.7026,63071.0
2015-12-15 12:05:00,43.42,43.5,43.41,43.48,76136.0,38.7026,38.774,38.6937,38.7561,76136.0
2015-12-15 12:10:00,43.48,43.49,43.45,43.46,51837.0,38.7561,38.765,38.7294,38.7383,51837.0
2015-12-15 12:15:00,43.46,43.49,43.43,43.46,84311.0,38.7383,38.765,38.7116,38.7383,84311.0
2015-12-15 12:20:00,43.46,43.5,43.45,43.47,99010.0,38.7383,38.774,38.7294,38.7472,99010.0
2015-12-15 12:25:00,43.48,43.5,43.47,43.49,699314.0,38.7561,38.774,38.7472,38.765,699314.0
2015-12-15 12:30:00,43.48,43.58,43.46,43.55,2277432.0,38.7561,38.8453,38.7383,38.8185,2277432.0
2015-12-15 12:35:00,43.55,43.62,43.54,43.59,762656.0,38.8185,38.8809,38.8096,38.8542,762656.0
2015-12-15 12:40:00,43.59,43.6,43.56,43.57,107899.0,38.8542,38.8631,38.8274,38.8363,107899.0
2015-12-15 12:45:00,43.58,43.59,43.56,43.57,57570.0,38.8453,38.8542,38.8274,38.8363,57570.0
2015-12-15 12:50:00,43.57,43.61,43.57,43.58,956234.0,38.8363,38.872,38.8363,38.8453,956234.0
2015-12-15 12:55:00,43.59,43.62,43.59,43.61,43742.0,38.8542,38.8809,38.8542,38.872,43742.0
2015-12-15 13:00:00,43.62,43.62,43.56,43.57,183527.0,38.8809,38.8809,38.8274,38.8363,183527.0
2015-12-15 13:05:00,43.57,43.57,43.54,43.55,65124.0,38.8363,38.8363,38.8096,38.8185,65124.0
2015-12-15 13:10:00,43.55,43.55,43.51,43.53,24796.0,38.8185,38.8185,38.7829,38.8007,24796.0
2015-12-15 13:15:00,43.53,43.55,43.52,43.52,56306.0,38.8007,38.8185,38.7918,38.7918,56306.0
2015-12-15 13:20:00,43.52,43.55,43.5,43.54,35593.0,38.7918,38.8185,38.774,38.8096,35593.0
2015-12-15 13:25:00,43.53,43.55,43.47,43.47,39026.0,38.8007,38.8185,38.7472,38.7472,39026.0
2015-12-15 13:30:00,43.47,43.49,43.44,43.46,87080.0,38.7472,38.765,38.7205,38.7383,87080.0
2015-12-15 13:35:00,43.46,43.51,43.46,43.51,29852.0,38.7383,38.7829,38.7383,38.7829,29852.0
2015-12-15 13:40:00,43.52,43.53,43.49,43.5,28589.0,38.7918,38.8007,38.765,38.774,28589.0
2015-12-15 13:45:00,43.51,43.54,43.5,43.53,86792.0,38.7829,38.8096,38.774,38.8007,86792.0
2015-12-15 13:50:00,43.54,43.56,43.52,43.55,35029.0,38.8096,38.8274,38.7918,38.8185,35029.0
2015-12-15 13:55:00,43.56,43.59,43.56,43.57,136973.0,38.8274,38.8542,38.8274,38.8363,136973.0
2015-12-15 14:00:00,43.57,43.59,43.52,43.57,101242.0,38.8363,38.8542,38.7918,38.8363,101242.0
2015-12-15 14:05:00,43.57,43.61,43.56,43.57,65665.0,38.8363,38.872,38.8274,38.8363,65665.0
2015-12-15 14:10:00,43.56,43.58,43.55,43.57,60563.0,38.8274,38.8453,38.8185,38.8363,60563.0
2015-12-15 14:15:00,43.56,43.6,43.55,43.58,34873.0,38.8274,38.8631,38.8185,38.8453,34873.0
2015-12-15 14:20:00,43.59,43.61,43.56,43.56,64953.0,38.8542,38.872,38.8274,38.8274,64953.0
2015-12-15 14:25:00,43.56,43.58,43.52,43.55,56420.0,38.8274,38.8453,38.7918,38.8185,56420.0
2015-12-15 14:30:00,43.55,43.58,43.54,43.55,36814.0,38.8185,38.8453,38.8096,38.8185,36814.0
2015-12-15 14:35:00,43.55,43.57,43.53,43.54,64579.0,38.8185,38.8363,38.8007,38.8096,64579.0
2015-12-15 14:40:00,43.53,43.56,43.53,43.54,29891.0,38.8007,38.8274,38.8007,38.8096,29891.0
2015-12-15 14:45:00,43.55,43.55,43.52,43.53,142577.0,38.8185,38.8185,38.7918,38.8007,142577.0
2015-12-15 14:50:00,43.52,43.54,43.51,43.54,57712.0,38.7918,38.8096,38.7829,38.8096,57712.0
2015-12-15 14:55:00,43.54,43.55,43.49,43.5,42164.0,38.8096,38.8185,38.765,38.774,42164.0
2015-12-15 15:00:00,43.51,43.51,43.46,43.47,44862.0,38.7829,38.7829,38.7383,38.7472,44862.0
2015-12-15 15:05:00,43.46,43.47,43.42,43.44,176302.0,38.7383,38.7472,38.7026,38.7205,176302.0
2015-12-15 15:10:00,43.44,43.44,43.38,43.39,50016.0,38.7205,38.7205,38.667,38.6759,50016.0
2015-12-15 15:15:00,43.38,43.4,43.33,43.38,138807.0,38.667,38.6848,38.6224,38.667,138807.0
2015-12-15 15:20:00,43.37,43.39,43.34,43.34,84480.0,38.6581,38.6759,38.6313,38.6313,84480.0
2015-12-15 15:25:00,43.34,43.38,43.33,43.33,57885.0,38.6313,38.667,38.6224,38.6224,57885.0
2015-12-15 15:30:00,43.34,43.34,43.27,43.29,310126.0,38.6313,38.6313,38.5689,38.5868,310126.0
2015-12-15 15:35:00,43.29,43.34,43.26,43.33,151953.0,38.5868,38.6313,38.56,38.6224,151953.0
2015-12-15 15:40:00,43.33,43.35,43.29,43.34,214319.0,38.6224,38.6402,38.5868,38.6313,214319.0
2015-12-15 15:45:00,43.34,43.4,43.32,43.37,256028.0,38.6313,38.6848,38.6135,38.6581,256028.0
2015-12-15 15:50:00,43.37,43.37,43.29,43.31,321618.0,38.6581,38.6581,38.5868,38.6046,321618.0
2015-12-15 15:55:00,43.3,43.34,43.29,43.31,915573.0,38.5957,38.6313,38.5868,38.6046,915573.0
2015-12-16 09:30:00,43.59,43.71,43.55,43.7,243008.0,38.8542,38.9611,38.8185,38.9522,243008.0
2015-12-16 09:35:00,43.69,43.69,43.61,43.64,143281.0,38.9433,38.9433,38.872,38.8987,143281.0
2015-12-16 09:40:00,43.63,43.69,43.59,43.66,130183.0,38.8898,38.9433,38.8542,38.9166,130183.0
2015-12-16 09:45:00,43.65,43.67,43.53,43.54,175113.0,38.9077,38.9255,38.8007,38.8096,175113.0
2015-12-16 09:50:00,43.54,43.59,43.53,43.58,239510.0,38.8096,38.8542,38.8007,38.8453,239510.0
2015-12-16 09:55:00,43.58,43.58,43.5,43.5,137561.0,38.8453,38.8453,38.774,38.774,137561.0
2015-12-16 10:00:00,43.5,43.54,43.48,43.5,148307.0,38.774,38.8096,38.7561,38.774,148307.0
2015-12-16 10:05:00,43.5,43.52,43.47,43.48,193124.0,38.774,38.7918,38.7472,38.7561,193124.0
2015-12-16 10:10:00,43.47,43.48,43.42,43.43,412013.0,38.7472,38.7561,38.7026,38.7116,412013.0
2015-12-16 10:15:00,43.43,43.44,43.37,43.42,231836.0,38.7116,38.7205,38.6581,38.7026,231836.0
2015-12-16 10:20:00,43.43,43.44,43.4,43.41,350157.0,38.7116,38.7205,38.6848,38.6937,350157.0
2015-12-16 10:25:00,43.41,43.42,43.38,43.4,135395.0,38.6937,38.7026,38.667,38.6848,135395.0
2015-12-16 10:30:00,43.39,43.42,43.35,43.39,255983.0,38.6759,38.7026,38.6402,38.6759,255983.0
2015-12-16 10:35:00,43.38,43.39,43.3,43.35,219846.0,38.667,38.6759,38.5957,38.6402,219846.0
2015-12-16 10:40:00,43.34,43.43,43.34,43.43,249785.0,38.6313,38.7116,38.6313,38.7116,249785.0
2015-12-16 10:45:00,43.43,43.45,43.37,43.44,97878.0,38.7116,38.7294,38.6581,38.7205,97878.0
2015-12-16 10:50:00,43.45,43.45,43.4,43.4,82767.0,38.7294,38.7294,38.6848,38.6848,82767.0
2015-12-16 10:55:00,43.4,43.43,43.38,43.39,85581.0,38.6848,38.7116,38.667,38.6759,85581.0
2015-12-16 11:00:00,43.39,43.4,43.33,43.33,93535.0,38.6759,38.6848,38.6224,38.6224,93535.0
2015-12-16 11:05:00,43.33,43.37,43.32,43.34,75299.0,38.6224,38.6581,38.6135,38.6313,75299.0
2015-12-16 11:10:00,43.34,43.41,43.33,43.4,68948.0,38.6313,38.6937,38.6224,38.6848,68948.0
2015-12-16 11:15:00,43.4,43.42,43.35,43.36,101004.0,38.6848,38.7026,38.6402,38.6492,101004.0
2015-12-16 11:20:00,43.36,43.38,43.33,43.34,67344.0,38.6492,38.667,38.6224,38.6313,67344.0
2015-12-16 11:25:00,43.34,43.36,43.31,43.33,107516.0,38.6313,38.6492,38.6046,38.6224,107516.0
2015-12-16 11:30:00,43.32,43.38,43.31,43.36,121199.0,38.6135,38.667,38.6046,38.6492,121199.0
2015-12-16 11:35:00,43.36,43.41,43.34,43.37,129629.0,38.6492,38.6937,38.6313,38.6581,129629.0
2015-12-16 11:40:00,43.37,43.37,43.33,43.34,69776.0,38.6581,38.6581,38.6224,38.6313,69776.0
2015-12-16 11:45:00,43.34,43.35,43.31,43.35,85551.0,38.6313,38.6402,38.6046,38.6402,85551.0
2015-12-16 11:50:00,43.35,43.36,43.31,43.34,73986.0,38.6402,38.6492,38.6046,38.6313,73986.0
2015-12-16 11:55:00,43.34,43.38,43.34,43.36,39895.0,38.6313,38.667,38.6313,38.6492,39895.0
2015-12-16 12:00:00,43.36,43.39,43.34,43.38,56245.0,38.6492,38.6759,38.6313,38.667,56245.0
2015-12-16 12:05:00,43.38,43.39,43.36,43.37,90438.0,38.667,38.6759,38.6492,38.6581,90438.0
2015-12-16 12:10:00,43.37,43.39,43.35,43.39,50484.0,38.6581,38.6759,38.6402,38.6759,50484.0
2015-12-16 12:15:00,43.38,43.4,43.32,43.33,96636.0,38.667,38.6848,38.6135,38.6224,96636.0
2015-12-16 12:20:00,43.33,43.37,43.32,43.36,49100.0,38.6224,38.6581,38.6135,38.6492,49100.0
2015-12-16 12:25:00,43.35,43.39,43.34,43.38,90930.0,38.6402,38.6759,38.6313,38.667,90930.0
2015-12-16 12:30:00,43.38,43.39,43.36,43.37,119121.0,38.667,38.6759,38.6492,38.6581,119121.0
2015-12-16 12:35:00,43.37,43.38,43.35,43.38,40251.0,38.6581,38.667,38.6402,38.667,40251.0
2015-12-16 12:40:00,43.38,43.38,43.35,43.36,41784.0,38.667,38.667,38.6402,38.6492,41784.0
2015-12-16 12:45:00,43.35,43.38,43.33,43.34,268475.0,38.6402,38.667,38.6224,38.6313,268475.0
2015-12-16 12:50:00,43.33,43.36,43.31,43.32,131257.0,38.6224,38.6492,38.6046,38.6135,131257.0
2015-12-16 12:55:00,43.32,43.33,43.29,43.3,37095.0,38.6135,38.6224,38.5868,38.5957,37095.0
2015-12-16 13:00:00,43.3,43.32,43.27,43.32,97726.0,38.5957,38.6135,38.5689,38.6135,97726.0
2015-12-16 13:05:00,43.32,43.36,43.3,43.32,139477.0,38.6135,38.6492,38.5957,38.6135,139477.0
2015-12-16 13:10:00,43.33,43.35,43.31,43.32,76349.0,38.6224,38.6402,38.6046,38.6135,76349.0
2015-12-16 13:15:00,43.32,43.34,43.31,43.31,61993.0,38.6135,38.6313,38.6046,38.6046,61993.0
2015-12-16 13:20:00,43.31,43.36,43.31,43.35,44068.0,38.6046,38.6492,38.6046,38.6402,44068.0
2015-12-16 13:25:00,43.34,43.37,43.34,43.36,96468.0,38.6313,38.6581,38.6313,38.6492,96468.0
2015-12-16 13:30:00,43.35,43.37,43.32,43.34,114646.0,38.6402,38.6581,38.6135,38.6313,114646.0
2015-12-16 13:35:00,43.34,43.35,43.31,43.32,60838.0,38.6313,38.6402,38.6046,38.6135,60838.0
2015-12-16 13:40:00,43.31,43.36,43.31,43.33,40233.0,38.6046,38.6492,38.6046,38.6224,40233.0
2015-12-16 13:45:00,43.33,43.42,43.32,43.41,84885.0,38.6224,38.7026,38.6135,38.6937,84885.0
2015-12-16 13:50:00,43.41,43.44,43.39,43.41,137094.0,38.6937,38.7205,38.6759,38.6937,137094.0
2015-12-16 13:55:00,43.41,43.51,43.37,43.5,401428.0,38.6937,38.7829,38.6581,38.774,401428.0
2015-12-16 14:00:00,43.44,43.63,43.15,43.51,416295.0,38.7205,38.8898,38.462,38.7829,416295.0
2015-12-16 14:05:00,43.52,43.68,43.52,43.59,382688.0,38.7918,38.9344,38.7918,38.8542,382688.0
2015-12-16 14:10:00,43.59,43.61,43.45,43.49,571458.0,38.8542,38.872,38.7294,38.765,571458.0
2015-12-16 14:15:00,43.5,43.62,43.44,43.52,588685.0,38.774,38.8809,38.7205,38.7918,588685.0
2015-12-16 14:20:00,43.52,43.6,43.49,43.58,520185.0,38.7918,38.8631,38.765,38.8453,520185.0
2015-12-16 14:25:00,43.55,43.56,43.45,43.5,242534.0,38.8185,38.8274,38.7294,38.774,242534.0
2015-12-16 14:30:00,43.49,43.55,43.38,43.5,388062.0,38.765,38.8185,38.667,38.774,388062.0
2015-12-16 14:35:00,43.51,43.58,43.49,43.5,413542.0,38.7829,38.8453,38.765,38.774,413542.0
2015-12-16 14:40:00,43.51,43.58,43.47,43.55,226021.0,38.7829,38.8453,38.7472,38.8185,226021.0
2015-12-16 14:45:00,43.55,43.61,43.51,43.58,447017.0,38.8185,38.872,38.7829,38.8453,447017.0
2015-12-16 14:50:00,43.59,43.71,43.59,43.7,193281.0,38.8542,38.9611,38.8542,38.9522,193281.0
2015-12-16 14:55:00,43.7,43.86,43.7,43.85,403078.0,38.9522,39.0948,38.9522,39.0859,403078.0
2015-12-16 15:00:00,43.85,43.87,43.77,43.78,614100.0,39.0859,39.1038,39.0146,39.0235,614100.0
2015-12-16 15:05:00,43.79,43.79,43.7,43.7,170432.0,39.0324,39.0324,38.9522,38.9522,170432.0
2015-12-16 15:10:00,43.71,43.8,43.71,43.73,147613.0,38.9611,39.0414,38.9611,38.979,147613.0
2015-12-16 15:15:00,43.73,43.78,43.72,43.78,184588.0,38.979,39.0235,38.97,39.0235,184588.0
2015-12-16 15:20:00,43.78,43.84,43.78,43.83,176945.0,39.0235,39.077,39.0235,39.0681,176945.0
2015-12-16 15:25:00,43.84,43.9,43.8,43.89,135985.0,39.077,39.1305,39.0414,39.1216,135985.0
2015-12-16 15:30:00,43.88,43.91,43.85,43.9,155534.0,39.1127,39.1394,39.0859,39.1305,155534.0
2015-12-16 15:35:00,43.9,43.97,43.89,43.95,367221.0,39.1305,39.1929,39.1216,39.1751,367221.0
2015-12-16 15:40:00,43.95,43.99,43.91,43.92,316991.0,39.1751,39.2107,39.1394,39.1483,316991.0
2015-12-16 15:45:00,43.91,43.95,43.9,43.91,188060.0,39.1394,39.1751,39.1305,39.1394,188060.0
2015-12-16 15:50:00,43.91,43.95,43.9,43.92,353633.0,39.1394,39.1751,39.1305,39.1483,353633.0
2015-12-16 15:55:00,43.92,43.94,43.89,43.9,1048867.0,39.1483,39.1661,39.1216,39.1305,1048867.0
2015-12-17 09:30:00,44.09,44.09,43.95,44.02,167927.0,39.2999,39.2999,39.1751,39.2375,167927.0
2015-12-17 09:35:00,44.01,44.02,43.91,43.91,180387.0,39.2285,39.2375,39.1394,39.1394,180387.0
2015-12-17 09:40:00,43.92,43.95,43.86,43.86,210505.0,39.1483,39.1751,39.0948,39.0948,210505.0
2015-12-17 09:45:00,43.87,43.92,43.87,43.87,80958.0,39.1038,39.1483,39.1038,39.1038,80958.0
2015-12-17 09:50:00,43.87,43.89,43.8,43.89,208768.0,39.1038,39.1216,39.0414,39.1216,208768.0
2015-12-17 09:55:00,43.88,43.92,43.87,43.9,282917.0,39.1127,39.1483,39.1038,39.1305,282917.0
2015-12-17 10:00:00,43.89,43.89,43.81,43.86,292328.0,39.1216,39.1216,39.0503,39.0948,292328.0
2015-12-17 10:05:00,43.86,43.89,43.8,43.81,97237.0,39.0948,39.1216,39.0414,39.0503,97237.0
2015-12-17 10:10:00,43.81,43.84,43.76,43.82,146553.0,39.0503,39.077,39.0057,39.0592,146553.0
2015-12-17 10:15:00,43.81,43.83,43.68,43.7,720620.0,39.0503,39.0681,38.9344,38.9522,720620.0
2015-12-17 10:20:00,43.7,43.76,43.69,43.72,299151.0,38.9522,39.0057,38.9433,38.97,299151.0
2015-12-17 10:25:00,43.72,43.75,43.7,43.75,246779.0,38.97,38.9968,38.9522,38.9968,246779.0
2015-12-17 10:30:00,43.75,43.79,43.73,43.76,98978.0,38.9968,39.0324,38.979,39.0057,98978.0
2015-12-17 10:35:00,43.75,43.75,43.71,43.73,62333.0,38.9968,38.9968,38.9611,38.979,62333.0
2015-12-17 10:40:00,43.72,43.72,43.67,43.67,100653.0,38.97,38.97,38.9255,38.9255,100653.0
2015-12-17 10:45:00,43.67,43.67,43.56,43.56,181525.0,38.9255,38.9255,38.8274,38.8274,181525.0
2015-12-17 10:50:00,43.56,43.57,43.45,43.49,209629.0,38.8274,38.8363,38.7294,38.765,209629.0
2015-12-17 10:55:00,43.49,43.53,43.47,43.52,176665.0,38.765,38.8007,38.7472,38.7918,176665.0
2015-12-17 11:00:00,43.52,43.59,43.51,43.58,74138.0,38.7918,38.8542,38.7829,38.8453,74138.0
2015-12-17 11:05:00,43.57,43.58,43.5,43.52,96519.0,38.8363,38.8453,38.774,38.7918,96519.0
2015-12-17 11:10:00,43.52,43.57,43.51,43.51,108758.0,38.7918,38.8363,38.7829,38.7829,108758.0
2015-12-17 11:15:00,43.51,43.52,43.41,43.42,272260.0,38.7829,38.7918,38.6937,38.7026,272260.0
2015-12-17 11:20:00,43.41,43.43,43.36,43.4,369890.0,38.6937,38.7116,38.6492,38.6848,369890.0
2015-12-17 11:25:00,43.39,43.45,43.38,43.45,53609.0,38.6759,38.7294,38.667,38.7294,53609.0
2015-12-17 11:30:00,43.44,43.45,43.39,43.45,141148.0,38.7205,38.7294,38.6759,38.7294,141148.0
2015-12-17 11:35:00,43.45,43.57,43.45,43.56,209910.0,38.7294,38.8363,38.7294,38.8274,209910.0
2015-12-17 11:40:00,43.56,43.58,43.49,43.5,83132.0,38.8274,38.8453,38.765,38.774,83132.0
2015-12-17 11:45:00,43.51,43.55,43.49,43.54,93246.0,38.7829,38.8185,38.765,38.8096,93246.0
2015-12-17 11:50:00,43.55,43.57,43.52,43.56,167575.0,38.8185,38.8363,38.7918,38.8274,167575.0
2015-12-17 11:55:00,43.55,43.55,43.51,43.52,42236.0,38.8185,38.8185,38.7829,38.7918,42236.0
2015-12-17 12:00:00,43.52,43.52,43.43,43.44,52525.0,38.7918,38.7918,38.7116,38.7205,52525.0
2015-12-17 12:05:00,43.44,43.5,43.43,43.5,47776.0,38.7205,38.774,38.7116,38.774,47776.0
2015-12-17 12:10:00,43.51,43.55,43.5,43.55,34070.0,38.7829,38.8185,38.774,38.8185,34070.0
2015-12-17 12:15:00,43.55,43.58,43.54,43.57,32857.0,38.8185,38.8453,38.8096,38.8363,32857.0
2015-12-17 12:20:00,43.58,43.58,43.51,43.52,77554.0,38.8453,38.8453,38.7829,38.7918,77554.0
2015-12-17 12:25:00,43.52,43.53,43.49,43.5,60961.0,38.7918,38.8007,38.765,38.774,60961.0
2015-12-17 12:30:00,43.5,43.54,43.48,43.52,71839.0,38.774,38.8096,38.7561,38.7918,71839.0
2015-12-17 12:35:00,43.52,43.52,43.45,43.47,112313.0,38.7918,38.7918,38.7294,38.7472,112313.0
2015-12-17 12:40:00,43.46,43.47,43.4,43.43,119563.0,38.7383,38.7472,38.6848,38.7116,119563.0
2015-12-17 12:45:00,43.43,43.46,43.36,43.39,51535.0,38.7116,38.7383,38.6492,38.6759,51535.0
2015-12-17 12:50:00,43.38,43.45,43.37,43.45,168098.0,38.667,38.7294,38.6581,38.7294,168098.0
2015-12-17 12:55:00,43.45,43.49,43.42,43.49,119400.0,38.7294,38.765,38.7026,38.765,119400.0
2015-12-17 13:00:00,43.48,43.5,43.46,43.5,224559.0,38.7561,38.774,38.7383,38.774,224559.0
2015-12-17 13:05:00,43.5,43.51,43.47,43.5,154537.0,38.774,38.7829,38.7472,38.774,154537.0
2015-12-17 13:10:00,43.5,43.56,43.49,43.55,154736.0,38.774,38.8274,38.765,38.8185,154736.0
2015-12-17 13:15:00,43.55,43.57,43.53,43.54,28197.0,38.8185,38.8363,38.8007,38.8096,28197.0
2015-12-17 13:20:00,43.53,43.61,43.5,43.61,52327.0,38.8007,38.872,38.774,38.872,52327.0
2015-12-17 13:25:00,43.61,43.61,43.56,43.56,67184.0,38.872,38.872,38.8274,38.8274,67184.0
2015-12-17 13:30:00,43.56,43.59,43.53,43.55,131295.0,38.8274,38.8542,38.8007,38.8185,131295.0
2015-12-17 13:35:00,43.56,43.58,43.51,43.58,47366.0,38.8274,38.8453,38.7829,38.8453,47366.0
2015-12-17 13:40:00,43.58,43.62,43.56,43.62,161332.0,38.8453,38.8809,38.8274,38.8809,161332.0
2015-12-17 13:45:00,43.62,43.64,43.6,43.61,67083.0,38.8809,38.8987,38.8631,38.872,67083.0
2015-12-17 13:50:00,43.61,43.63,43.58,43.59,95225.0,38.872,38.8898,38.8453,38.8542,95225.0
2015-12-17 13:55:00,43.59,43.62,43.57,43.6,64322.0,38.8542,38.8809,38.8363,38.8631,64322.0
2015-12-17 14:00:00,43.61,43.62,43.58,43.61,46947.0,38.872,38.8809,38.8453,38.872,46947.0
2015-12-17 14:05:00,43.62,43.63,43.56,43.57,28277.0,38.8809,38.8898,38.8274,38.8363,28277.0
2015-12-17 14:10:00,43.56,43.56,43.51,43.54,75199.0,38.8274,38.8274,38.7829,38.8096,75199.0
2015-12-17 14:15:00,43.54,43.6,43.52,43.59,159458.0,38.8096,38.8631,38.7918,38.8542,159458.0
2015-12-17 14:20:00,43.59,43.6,43.56,43.57,86135.0,38.8542,38.8631,38.8274,38.8363,86135.0
2015-12-17 14:25:00,43.57,43.6,43.53,43.55,71157.0,38.8363,38.8631,38.8007,38.8185,71157.0
2015-12-17 14:30:00,43.54,43.56,43.52,43.54,281794.0,38.8096,38.8274,38.7918,38.8096,281794.0
2015-12-17 14:35:00,43.54,43.56,43.52,43.53,135655.0,38.8096,38.8274,38.7918,38.8007,135655.0
2015-12-17 14:40:00,43.52,43.53,43.48,43.5,50391.0,38.7918,38.8007,38.7561,38.774,50391.0
2015-12-17 14:45:00,43.49,43.5,43.42,43.44,90571.0,38.765,38.774,38.7026,38.7205,90571.0
2015-12-17 14:50:00,43.43,43.44,43.4,43.43,60456.0,38.7116,38.7205,38.6848,38.7116,60456.0
2015-12-17 14:55:00,43.43,43.49,43.42,43.47,96494.0,38.7116,38.765,38.7026,38.7472,96494.0
2015-12-17 15:00:00,43.48,43.5,43.44,43.45,100525.0,38.7561,38.774,38.7205,38.7294,100525.0
2015-12-17 15:05:00,43.45,43.48,43.4,43.45,186298.0,38.7294,38.7561,38.6848,38.7294,186298.0
2015-12-17 15:10:00,43.44,43.48,43.42,43.42,126871.0,38.7205,38.7561,38.7026,38.7026,126871.0
2015-12-17 15:15:00,43.42,43.44,43.38,43.38,89777.0,38.7026,38.7205,38.667,38.667,89777.0
2015-12-17 15:20:00,43.38,43.39,43.35,43.39,90865.0,38.667,38.6759,38.6402,38.6759,90865.0
2015-12-17 15:25:00,43.38,43.46,43.37,43.44,68683.0,38.667,38.7383,38.6581,38.7205,68683.0
2015-12-17 15:30:00,43.43,43.5,43.4,43.5,135781.0,38.7116,38.774,38.6848,38.774,135781.0
2015-12-17 15:35:00,43.49,43.54,43.45,43.46,145791.0,38.765,38.8096,38.7294,38.7383,145791.0
2015-12-17 15:40:00,43.45,43.5,43.42,43.43,137640.0,38.7294,38.774,38.7026,38.7116,137640.0
2015-12-17 15:45:00,43.43,43.45,43.4,43.41,199786.0,38.7116,38.7294,38.6848,38.6937,199786.0
2015-12-17 15:50:00,43.41,43.44,43.36,43.37,205963.0,38.6937,38.7205,38.6492,38.6581,205963.0
2015-12-17 15:55:00,43.37,43.37,43.21,43.23,1000279.0,38.6581,38.6581,38.5155,38.5333,1000279.0
2015-12-18 09:30:00,42.89,42.94,42.79,42.87,469202.0,38.426,38.4708,38.3364,38.408,469202.0
2015-12-18 09:35:00,42.87,42.88,42.73,42.83,302671.0,38.408,38.417,38.2826,38.3722,302671.0
2015-12-18 09:40:00,42.84,42.91,42.82,42.86,498855.0,38.3812,38.4439,38.3632,38.3991,498855.0
2015-12-18 09:45:00,42.86,42.97,42.85,42.93,308761.0,38.3991,38.4976,38.3901,38.4618,308761.0
2015-12-18 09:50:00,42.93,42.97,42.85,42.87,147936.0,38.4618,38.4976,38.3901,38.408,147936.0
2015-12-18 09:55:00,42.87,42.91,42.85,42.88,86966.0,38.408,38.4439,38.3901,38.417,86966.0
2015-12-18 10:00:00,42.88,42.89,42.8,42.81,189400.0,38.417,38.426,38.3453,38.3543,189400.0
2015-12-18 10:05:00,42.8,42.81,42.7,42.7,131276.0,38.3453,38.3543,38.2557,38.2557,131276.0
2015-12-18 10:10:00,42.7,42.73,42.65,42.68,153391.0,38.2557,38.2826,38.2109,38.2378,153391.0
2015-12-18 10:15:00,42.68,42.77,42.67,42.67,235661.0,38.2378,38.3184,38.2289,38.2289,235661.0
2015-12-18 10:20:00,42.68,42.77,42.68,42.75,118362.0,38.2378,38.3184,38.2378,38.3005,118362.0
2015-12-18 10:25:00,42.73,42.74,42.66,42.68,156210.0,38.2826,38.2916,38.2199,38.2378,156210.0
2015-12-18 10:30:00,42.67,42.71,42.57,42.62,442056.0,38.2289,38.2647,38.1393,38.1841,442056.0
2015-12-18 10:35:00,42.62,42.67,42.61,42.63,393677.0,38.1841,38.2289,38.1751,38.193,393677.0
2015-12-18 10:40:00,42.63,42.64,42.58,42.6,220444.0,38.193,38.202,38.1482,38.1661,220444.0
2015-12-18 10:45:00,42.59,42.63,42.56,42.58,156216.0,38.1572,38.193,38.1303,38.1482,156216.0
2015-12-18 10:50:00,42.59,42.69,42.59,42.65,158486.0,38.1572,38.2468,38.1572,38.2109,158486.0
2015-12-18 10:55:00,42.65,42.72,42.65,42.72,107208.0,38.2109,38.2737,38.2109,38.2737,107208.0
2015-12-18 11:00:00,42.71,42.75,42.67,42.75,90952.0,38.2647,38.3005,38.2289,38.3005,90952.0
2015-12-18 11:05:00,42.75,42.77,42.73,42.74,177070.0,38.3005,38.3184,38.2826,38.2916,177070.0
2015-12-18 11:10:00,42.74,42.8,42.74,42.8,59132.0,38.2916,38.3453,38.2916,38.3453,59132.0
2015-12-18 11:15:00,42.81,42.81,42.73,42.76,226256.0,38.3543,38.3543,38.2826,38.3095,226256.0
2015-12-18 11:20:00,42.76,42.78,42.71,42.72,82581.0,38.3095,38.3274,38.2647,38.2737,82581.0
2015-12-18 11:25:00,42.73,42.75,42.7,42.71,71132.0,38.2826,38.3005,38.2557,38.2647,71132.0
2015-12-18 11:30:00,42.71,42.72,42.67,42.67,115093.0,38.2647,38.2737,38.2289,38.2289,115093.0
2015-12-18 11:35:00,42.68,42.74,42.67,42.74,132846.0,38.2378,38.2916,38.2289,38.2916,132846.0
2015-12-18 11:40:00,42.74,42.76,42.67,42.69,108356.0,38.2916,38.3095,38.2289,38.2468,108356.0
2015-12-18 11:45:00,42.69,42.71,42.65,42.67,111953.0,38.2468,38.2647,38.2109,38.2289,111953.0
2015-12-18 11:50:00,42.66,42.68,42.63,42.63,389342.0,38.2199,38.2378,38.193,38.193,389342.0
2015-12-18 11:55:00,42.62,42.66,42.59,42.63,160383.0,38.1841,38.2199,38.1572,38.193,160383.0
2015-12-18 12:00:00,42.63,42.63,42.6,42.63,76585.0,38.193,38.193,38.1661,38.193,76585.0
2015-12-18 12:05:00,42.63,42.66,42.6,42.61,89730.0,38.193,38.2199,38.1661,38.1751,89730.0
2015-12-18 12:10:00,42.61,42.64,42.59,42.61,212814.0,38.1751,38.202,38.1572,38.1751,212814.0
2015-12-18 12:15:00,42.61,42.64,42.5,42.51,382296.0,38.1751,38.202,38.0766,38.0855,382296.0
2015-12-18 12:20:00,42.52,42.56,42.51,42.52,174982.0,38.0945,38.1303,38.0855,38.0945,174982.0
2015-12-18 12:25:00,42.52,42.53,42.49,42.51,88218.0,38.0945,38.1034,38.0676,38.0855,88218.0
2015-12-18 12:30:00,42.51,42.51,42.44,42.48,94474.0,38.0855,38.0855,38.0228,38.0586,94474.0
2015-12-18 12:35:00,42.47,42.47,42.39,42.41,166905.0,38.0497,38.0497,37.978,37.9959,166905.0
2015-12-18 12:40:00,42.42,42.45,42.41,42.45,41678.0,38.0049,38.0318,37.9959,38.0318,41678.0
2015-12-18 12:45:00,42.44,42.48,42.43,42.46,103585.0,38.0228,38.0586,38.0138,38.0407,103585.0
2015-12-18 12:50:00,42.47,42.48,42.39,42.42,49368.0,38.0497,38.0586,37.978,38.0049,49368.0
2015-12-18 12:55:00,42.43,42.44,42.37,42.38,63660.0,38.0138,38.0228,37.9601,37.969,63660.0
2015-12-18 13:00:00,42.38,42.44,42.37,42.44,167952.0,37.969,38.0228,37.9601,38.0228,167952.0
2015-12-18 13:05:00,42.44,42.53,42.43,42.51,203717.0,38.0228,38.1034,38.0138,38.0855,203717.0
2015-12-18 13:10:00,42.5,42.51,42.47,42.5,79170.0,38.0766,38.0855,38.0497,38.0766,79170.0
2015-12-18 13:15:00,42.5,42.52,42.46,42.49,89030.0,38.0766,38.0945,38.0407,38.0676,89030.0
2015-12-18 13:20:00,42.49,42.49,42.39,42.4,59945.0,38.0676,38.0676,37.978,37.987,59945.0
2015-12-18 13:25:00,42.4,42.43,42.39,42.4,116719.0,37.987,38.0138,37.978,37.987,116719.0
2015-12-18 13:30:00,42.4,42.44,42.38,42.43,63383.0,37.987,38.0228,37.969,38.0138,63383.0
2015-12-18 13:35:00,42.43,42.46,42.38,42.39,90950.0,38.0138,38.0407,37.969,37.978,90950.0
2015-12-18 13:40:00,42.38,42.48,42.38,42.46,105054.0,37.969,38.0586,37.969,38.0407,105054.0
2015-12-18 13:45:00,42.46,42.47,42.4,42.41,51063.0,38.0407,38.0497,37.987,37.9959,51063.0
2015-12-18 13:50:00,42.42,42.51,42.41,42.48,414249.0,38.0049,38.0855,37.9959,38.0586,414249.0
2015-12-18 13:55:00,42.48,42.52,42.47,42.49,112702.0,38.0586,38.0945,38.0497,38.0676,112702.0
2015-12-18 14:00:00,42.49,42.55,42.48,42.49,163246.0,38.0676,38.1213,38.0586,38.0676,163246.0
2015-12-18 14:05:00,42.49,42.56,42.48,42.56,121171.0,38.0676,38.1303,38.0586,38.1303,121171.0
2015-12-18 14:10:00,42.56,42.58,42.49,42.5,100279.0,38.1303,38.1482,38.0676,38.0766,100279.0
2015-12-18 14:15:00,42.49,42.51,42.44,42.48,147907.0,38.0676,38.0855,38.0228,38.0586,147907.0
2015-12-18 14:20:00,42.48,42.57,42.48,42.57,98193.0,38.0586,38.1393,38.0586,38.1393,98193.0
2015-12-18 14:25:00,42.57,42.6,42.55,42.59,177091.0,38.1393,38.1661,38.1213,38.1572,177091.0
2015-12-18 14:30:00,42.59,42.59,42.52,42.56,77803.0,38.1572,38.1572,38.0945,38.1303,77803.0
2015-12-18 14:35:00,42.56,42.58,42.52,42.52,58826.0,38.1303,38.1482,38.0945,38.0945,58826.0
2015-12-18 14:40:00,42.53,42.53,42.42,42.44,111888.0,38.1034,38.1034,38.0049,38.0228,111888.0
2015-12-18 14:45:00,42.44,42.48,42.41,42.43,128619.0,38.0228,38.0586,37.9959,38.0138,128619.0
2015-12-18 14:50:00,42.42,42.46,42.42,42.43,280583.0,38.0049,38.0407,38.0049,38.0138,280583.0
2015-12-18 14:55:00,42.44,42.45,42.39,42.4,88420.0,38.0228,38.0318,37.978,37.987,88420.0
2015-12-18 15:00:00,42.4,42.47,42.4,42.4,360683.0,37.987,38.0497,37.987,37.987,360683.0
2015-12-18 15:05:00,42.4,42.47,42.39,42.45,89365.0,37.987,38.0497,37.978,38.0318,89365.0
2015-12-18 15:10:00,42.46,42.46,42.33,42.34,109449.0,38.0407,38.0407,37.9242,37.9332,109449.0
2015-12-18 15:15:00,42.34,42.34,42.26,42.3,469312.0,37.9332,37.9332,37.8615,37.8974,469312.0
2015-12-18 15:20:00,42.3,42.31,42.24,42.3,184129.0,37.8974,37.9063,37.8436,37.8974,184129.0
2015-12-18 15:25:00,42.31,42.37,42.3,42.33,235865.0,37.9063,37.9601,37.8974,37.9242,235865.0
2015-12-18 15:30:00,42.34,42.41,42.32,42.4,182059.0,37.9332,37.9959,37.9153,37.987,182059.0
2015-12-18 15:35:00,42.4,42.43,42.36,42.39,274808.0,37.987,38.0138,37.9511,37.978,274808.0
2015-12-18 15:40:00,42.38,42.42,42.35,42.41,318822.0,37.969,38.0049,37.9422,37.9959,318822.0
2015-12-18 15:45:00,42.42,42.42,42.35,42.36,544286.0,38.0049,38.0049,37.9422,37.9511,544286.0
2015-12-18 15:50:00,42.35,42.37,42.27,42.27,1028007.0,37.9422,37.9601,37.8705,37.8705,1028007.0
2015-12-18 15:55:00,42.27,42.28,42.15,42.15,4387157.0,37.8705,37.8794,37.763,37.763,4387157.0
2015-12-21 09:30:00,42.52,42.62,42.49,42.58,450725.0,38.0945,38.1841,38.0676,38.1482,450725.0
2015-12-21 09:35:00,42.57,42.61,42.54,42.54,261994.0,38.1393,38.1751,38.1124,38.1124,261994.0
2015-12-21 09:40:00,42.54,42.61,42.51,42.58,233486.0,38.1124,38.1751,38.0855,38.1482,233486.0
2015-12-21 09:45:00,42.58,42.6,42.51,42.6,170829.0,38.1482,38.1661,38.0855,38.1661,170829.0
2015-12-21 09:50:00,42.59,42.6,42.5,42.53,125727.0,38.1572,38.1661,38.0766,38.1034,125727.0
2015-12-21 09:55:00,42.53,42.54,42.46,42.49,78408.0,38.1034,38.1124,38.0407,38.0676,78408.0
2015-12-21 10:00:00,42.5,42.53,42.49,42.52,59838.0,38.0766,38.1034,38.0676,38.0945,59838.0
2015-12-21 10:05:00,42.51,42.56,42.5,42.53,122082.0,38.0855,38.1303,38.0766,38.1034,122082.0
2015-12-21 10:10:00,42.54,42.55,42.5,42.53,204558.0,38.1124,38.1213,38.0766,38.1034,204558.0
2015-12-21 10:15:00,42.54,42.57,42.53,42.54,39300.0,38.1124,38.1393,38.1034,38.1124,39300.0
2015-12-21 10:20:00,42.54,42.55,42.48,42.49,55761.0,38.1124,38.1213,38.0586,38.0676,55761.0
2015-12-21 10:25:00,42.5,42.54,42.5,42.51,45414.0,38.0766,38.1124,38.0766,38.0855,45414.0
2015-12-21 10:30:00,42.52,42.56,42.51,42.55,95648.0,38.0945,38.1303,38.0855,38.1213,95648.0
2015-12-21 10:35:00,42.56,42.57,42.5,42.51,100282.0,38.1303,38.1393,38.0766,38.0855,100282.0
2015-12-21 10:40:00,42.51,42.52,42.48,42.51,38740.0,38.0855,38.0945,38.0586,38.0855,38740.0
2015-12-21 10:45:00,42.51,42.52,42.42,42.43,55941.0,38.0855,38.0945,38.0049,38.0138,55941.0
2015-12-21 10:50:00,42.43,42.45,42.39,42.4,95494.0,38.0138,38.0318,37.978,37.987,95494.0
2015-12-21 10:55:00,42.4,42.44,42.38,42.43,69155.0,37.987,38.0228,37.969,38.0138,69155.0
2015-12-21 11:00:00,42.42,42.46,42.42,42.43,83547.0,38.0049,38.0407,38.0049,38.0138,83547.0
2015-12-21 11:05:00,42.43,42.44,42.41,42.42,81640.0,38.0138,38.0228,37.9959,38.0049,81640.0
2015-12-21 11:10:00,42.43,42.43,42.38,42.38,38143.0,38.0138,38.0138,37.969,37.969,38143.0
2015-12-21 11:15:00,42.38,42.4,42.36,42.37,58339.0,37.969,37.987,37.9511,37.9601,58339.0
2015-12-21 11:20:00,42.37,42.41,42.36,42.39,48547.0,37.9601,37.9959,37.9511,37.978,48547.0
2015-12-21 11:25:00,42.38,42.39,42.35,42.39,174681.0,37.969,37.978,37.9422,37.978,174681.0
2015-12-21 11:30:00,42.39,42.39,42.26,42.27,88053.0,37.978,37.978,37.8615,37.8705,88053.0
2015-12-21 11:35:00,42.28,42.3,42.25,42.27,49727.0,37.8794,37.8974,37.8526,37.8705,49727.0
2015-12-21 11:40:00,42.27,42.31,42.23,42.3,51581.0,37.8705,37.9063,37.8347,37.8974,51581.0
2015-12-21 11:45:00,42.3,42.3,42.25,42.27,76686.0,37.8974,37.8974,37.8526,37.8705,76686.0
2015-12-21 11:50:00,42.27,42.3,42.25,42.28,59821.0,37.8705,37.8974,37.8526,37.8794,59821.0
2015-12-21 11:55:00,42.27,42.35,42.25,42.33,157198.0,37.8705,37.9422,37.8526,37.9242,157198.0
2015-12-21 12:00:00,42.34,42.37,42.32,42.34,88636.0,37.9332,37.9601,37.9153,37.9332,88636.0
2015-12-21 12:05:00,42.33,42.37,42.32,42.35,89705.0,37.9242,37.9601,37.9153,37.9422,89705.0
2015-12-21 12:10:00,42.35,42.38,42.35,42.38,25595.0,37.9422,37.969,37.9422,37.969,25595.0
2015-12-21 12:15:00,42.38,42.38,42.32,42.33,70264.0,37.969,37.969,37.9153,37.9242,70264.0
2015-12-21 12:20:00,42.34,42.38,42.32,42.37,22643.0,37.9332,37.969,37.9153,37.9601,22643.0
2015-12-21 12:25:00,42.37,42.38,42.34,42.34,38287.0,37.9601,37.969,37.9332,37.9332,38287.0
2015-12-21 12:30:00,42.33,42.38,42.32,42.37,62152.0,37.9242,37.969,37.9153,37.9601,62152.0
2015-12-21 12:35:00,42.36,42.42,42.36,42.37,61886.0,37.9511,38.0049,37.9511,37.9601,61886.0
2015-12-21 12:40:00,42.38,42.39,42.35,42.38,52593.0,37.969,37.978,37.9422,37.969,52593.0
2015-12-21 12:45:00,42.39,42.4,42.37,42.38,26353.0,37.978,37.987,37.9601,37.969,26353.0
2015-12-21 12:50:00,42.39,42.45,42.38,42.43,134788.0,37.978,38.0318,37.969,38.0138,134788.0
2015-12-21 12:55:00,42.42,42.46,42.42,42.43,65923.0,38.0049,38.0407,38.0049,38.0138,65923.0
2015-12-21 13:00:00,42.43,42.49,42.43,42.48,72329.0,38.0138,38.0676,38.0138,38.0586,72329.0
2015-12-21 13:05:00,42.48,42.49,42.45,42.46,45890.0,38.0586,38.0676,38.0318,38.0407,45890.0
2015-12-21 13:10:00,42.46,42.48,42.45,42.47,18459.0,38.0407,38.0586,38.0318,38.0497,18459.0
2015-12-21 13:15:00,42.47,42.48,42.42,42.42,38077.0,38.0497,38.0586,38.0049,38.0049,38077.0
2015-12-21 13:20:00,42.43,42.46,42.42,42.45,29167.0,38.0138,38.0407,38.0049,38.0318,29167.0
2015-12-21 13:25:00,42.45,42.49,42.44,42.46,73310.0,38.0318,38.0676,38.0228,38.0407,73310.0
2015-12-21 13:30:00,42.46,42.5,42.46,42.49,166469.0,38.0407,38.0766,38.0407,38.0676,166469.0
2015-12-21 13:35:00,42.5,42.51,42.47,42.48,80449.0,38.0766,38.0855,38.0497,38.0586,80449.0
2015-12-21 13:40:00,42.48,42.5,42.46,42.47,58105.0,38.0586,38.0766,38.0407,38.0497,58105.0
2015-12-21 13:45:00,42.47,42.49,42.45,42.47,117961.0,38.0497,38.0676,38.0318,38.0497,117961.0
2015-12-21 13:50:00,42.47,42.49,42.46,42.47,122087.0,38.0497,38.0676,38.0407,38.0497,122087.0
2015-12-21 13:55:00,42.46,42.47,42.45,42.46,73192.0,38.0407,38.0497,38.0318,38.0407,73192.0
2015-12-21 14:00:00,42.46,42.49,42.45,42.48,124594.0,38.0407,38.0676,38.0318,38.0586,124594.0
2015-12-21 14:05:00,42.48,42.49,42.44,42.46,70921.0,38.0586,38.0676,38.0228,38.0407,70921.0
2015-12-21 14:10:00,42.46,42.46,42.42,42.45,53806.0,38.0407,38.0407,38.0049,38.0318,53806.0
2015-12-21 14:15:00,42.45,42.45,42.4,42.42,46565.0,38.0318,38.0318,37.987,38.0049,46565.0
2015-12-21 14:20:00,42.43,42.44,42.39,42.41,184270.0,38.0138,38.0228,37.978,37.9959,184270.0
2015-12-21 14:25:00,42.41,42.42,42.37,42.4,147857.0,37.9959,38.0049,37.9601,37.987,147857.0
2015-12-21 14:30:00,42.39,42.4,42.36,42.37,248460.0,37.978,37.987,37.9511,37.9601,248460.0
2015-12-21 14:35:00,42.36,42.39,42.35,42.37,256150.0,37.9511,37.978,37.9422,37.9601,256150.0
2015-12-21 14:40:00,42.37,42.37,42.3,42.33,1611364.0,37.9601,37.9601,37.8974,37.9242,1611364.0
2015-12-21 14:45:00,42.33,42.35,42.31,42.33,104731.0,37.9242,37.9422,37.9063,37.9242,104731.0
2015-12-21 14:50:00,42.33,42.36,42.3,42.31,66475.0,37.9242,37.9511,37.8974,37.9063,66475.0
2015-12-21 14:55:00,42.31,42.35,42.3,42.34,59279.0,37.9063,37.9422,37.8974,37.9332,59279.0
2015-12-21 15:00:00,42.33,42.39,42.31,42.38,224846.0,37.9242,37.978,37.9063,37.969,224846.0
2015-12-21 15:05:00,42.38,42.39,42.3,42.3,73941.0,37.969,37.978,37.8974,37.8974,73941.0
2015-12-21 15:10:00,42.3,42.32,42.27,42.3,70467.0,37.8974,37.9153,37.8705,37.8974,70467.0
2015-12-21 15:15:00,42.3,42.32,42.27,42.3,53107.0,37.8974,37.9153,37.8705,37.8974,53107.0
2015-12-21 15:20:00,42.29,42.32,42.27,42.28,108036.0,37.8884,37.9153,37.8705,37.8794,108036.0
2015-12-21 15:25:00,42.28,42.34,42.27,42.34,50359.0,37.8794,37.9332,37.8705,37.9332,50359.0
2015-12-21 15:30:00,42.34,42.39,42.32,42.35,93039.0,37.9332,37.978,37.9153,37.9422,93039.0
2015-12-21 15:35:00,42.35,42.41,42.32,42.38,136801.0,37.9422,37.9959,37.9153,37.969,136801.0
2015-12-21 15:40:00,42.37,42.43,42.36,42.41,149450.0,37.9601,38.0138,37.9511,37.9959,149450.0
2015-12-21 15:45:00,42.41,42.49,42.41,42.49,204113.0,37.9959,38.0676,37.9959,38.0676,204113.0
2015-12-21 15:50:00,42.48,42.55,42.48,42.55,369379.0,38.0586,38.1213,38.0586,38.1213,369379.0
2015-12-21 15:55:00,42.54,42.63,42.54,42.62,654779.0,38.1124,38.193,38.1124,38.1841,654779.0
2015-12-22 09:30:00,42.76,42.8,42.69,42.73,315345.0,38.3095,38.3453,38.2468,38.2826,315345.0
2015-12-22 09:35:00,42.73,42.74,42.64,42.64,231086.0,38.2826,38.2916,38.202,38.202,231086.0
2015-12-22 09:40:00,42.64,42.66,42.58,42.64,321308.0,38.202,38.2199,38.1482,38.202,321308.0
2015-12-22 09:45:00,42.64,42.65,42.59,42.59,127822.0,38.202,38.2109,38.1572,38.1572,127822.0
2015-12-22 09:50:00,42.59,42.62,42.57,42.62,50080.0,38.1572,38.1841,38.1393,38.1841,50080.0
2015-12-22 09:55:00,42.64,42.66,42.62,42.62,168028.0,38.202,38.2199,38.1841,38.1841,168028.0
2015-12-22 10:00:00,42.62,42.64,42.58,42.61,81314.0,38.1841,38.202,38.1482,38.1751,81314.0
2015-12-22 10:05:00,42.61,42.62,42.58,42.61,49850.0,38.1751,38.1841,38.1482,38.1751,49850.0
2015-12-22 10:10:00,42.61,42.65,42.6,42.62,37776.0,38.1751,38.2109,38.1661,38.1841,37776.0
2015-12-22 10:15:00,42.62,42.63,42.56,42.62,175555.0,38.1841,38.193,38.1303,38.1841,175555.0
2015-12-22 10:20:00,42.62,42.73,42.61,42.71,485271.0,38.1841,38.2826,38.1751,38.2647,485271.0
2015-12-22 10:25:00,42.71,42.75,42.69,42.73,99138.0,38.2647,38.3005,38.2468,38.2826,99138.0
2015-12-22 10:30:00,42.74,42.76,42.7,42.7,179527.0,38.2916,38.3095,38.2557,38.2557,179527.0
2015-12-22 10:35:00,42.71,42.73,42.69,42.73,63371.0,38.2647,38.2826,38.2468,38.2826,63371.0
2015-12-22 10:40:00,42.73,42.76,42.71,42.72,97321.0,38.2826,38.3095,38.2647,38.2737,97321.0
2015-12-22 10:45:00,42.72,42.74,42.69,42.7,47767.0,38.2737,38.2916,38.2468,38.2557,47767.0
2015-12-22 10:50:00,42.7,42.72,42.66,42.67,75208.0,38.2557,38.2737,38.2199,38.2289,75208.0
2015-12-22 10:55:00,42.67,42.67,42.61,42.63,54566.0,38.2289,38.2289,38.1751,38.193,54566.0
2015-12-22 11:00:00,42.63,42.66,42.62,42.64,46695.0,38.193,38.2199,38.1841,38.202,46695.0
2015-12-22 11:05:00,42.64,42.69,42.63,42.68,51459.0,38.202,38.2468,38.193,38.2378,51459.0
2015-12-22 11:10:00,42.68,42.71,42.66,42.7,19005.0,38.2378,38.2647,38.2199,38.2557,19005.0
2015-12-22 11:15:00,42.7,42.7,42.66,42.68,52854.0,38.2557,38.2557,38.2199,38.2378,52854.0
2015-12-22 11:20:00,42.67,42.68,42.61,42.63,56127.0,38.2289,38.2378,38.1751,38.193,56127.0
2015-12-22 11:25:00,42.63,42.64,42.6,42.63,36394.0,38.193,38.202,38.1661,38.193,36394.0
2015-12-22 11:30:00,42.64,42.66,42.63,42.65,42243.0,38.202,38.2199,38.193,38.2109,42243.0
2015-12-22 11:35:00,42.65,42.75,42.65,42.72,229362.0,38.2109,38.3005,38.2109,38.2737,229362.0
2015-12-22 11:40:00,42.73,42.78,42.73,42.74,118943.0,38.2826,38.3274,38.2826,38.2916,118943.0
2015-12-22 11:45:00,42.75,42.77,42.73,42.74,23247.0,38.3005,38.3184,38.2826,38.2916,23247.0
2015-12-22 11:50:00,42.75,42.75,42.69,42.71,40152.0,38.3005,38.3005,38.2468,38.2647,40152.0
2015-12-22 11:55:00,42.71,42.74,42.7,42.74,41716.0,38.2647,38.2916,38.2557,38.2916,41716.0
2015-12-22 12:00:00,42.74,42.75,42.67,42.69,90521.0,38.2916,38.3005,38.2289,38.2468,90521.0
2015-12-22 12:05:00,42.68,42.69,42.66,42.69,70376.0,38.2378,38.2468,38.2199,38.2468,70376.0
2015-12-22 12:10:00,42.69,42.69,42.65,42.68,43331.0,38.2468,38.2468,38.2109,38.2378,43331.0
2015-12-22 12:15:00,42.68,42.72,42.67,42.71,116791.0,38.2378,38.2737,38.2289,38.2647,116791.0
2015-12-22 12:20:00,42.71,42.71,42.68,42.7,76061.0,38.2647,38.2647,38.2378,38.2557,76061.0
2015-12-22 12:25:00,42.7,42.73,42.68,42.72,42984.0,38.2557,38.2826,38.2378,38.2737,42984.0
2015-12-22 12:30:00,42.72,42.76,42.71,42.75,27916.0,38.2737,38.3095,38.2647,38.3005,27916.0
2015-12-22 12:35:00,42.75,42.79,42.75,42.77,246911.0,38.3005,38.3364,38.3005,38.3184,246911.0
2015-12-22 12:40:00,42.77,42.78,42.76,42.77,35992.0,38.3184,38.3274,38.3095,38.3184,35992.0
2015-12-22 12:45:00,42.77,42.78,42.75,42.77,42687.0,38.3184,38.3274,38.3005,38.3184,42687.0
2015-12-22 12:50:00,42.77,42.8,42.76,42.78,80531.0,38.3184,38.3453,38.3095,38.3274,80531.0
2015-12-22 12:55:00,42.79,42.8,42.77,42.79,19435.0,38.3364,38.3453,38.3184,38.3364,19435.0
2015-12-22 13:00:00,42.8,42.81,42.76,42.79,45649.0,38.3453,38.3543,38.3095,38.3364,45649.0
2015-12-22 13:05:00,42.79,42.8,42.74,42.75,18699.0,38.3364,38.3453,38.2916,38.3005,18699.0
2015-12-22 13:10:00,42.75,42.76,42.71,42.74,162293.0,38.3005,38.3095,38.2647,38.2916,162293.0
2015-12-22 13:15:00,42.74,42.77,42.74,42.75,15852.0,38.2916,38.3184,38.2916,38.3005,15852.0
2015-12-22 13:20:00,42.76,42.77,42.72,42.73,108630.0,38.3095,38.3184,38.2737,38.2826,108630.0
2015-12-22 13:25:00,42.74,42.77,42.73,42.76,24523.0,38.2916,38.3184,38.2826,38.3095,24523.0
2015-12-22 13:30:00,42.76,42.77,42.72,42.74,41733.0,38.3095,38.3184,38.2737,38.2916,41733.0
2015-12-22 13:35:00,42.74,42.76,42.73,42.76,40663.0,38.2916,38.3095,38.2826,38.3095,40663.0
2015-12-22 13:40:00,42.76,42.76,42.72,42.75,38596.0,38.3095,38.3095,38.2737,38.3005,38596.0
2015-12-22 13:45:00,42.76,42.81,42.75,42.81,59819.0,38.3095,38.3543,38.3005,38.3543,59819.0
2015-12-22 13:50:00,42.81,42.84,42.79,42.83,76627.0,38.3543,38.3812,38.3364,38.3722,76627.0
2015-12-22 13:55:00,42.83,42.86,42.82,42.85,60793.0,38.3722,38.3991,38.3632,38.3901,60793.0
2015-12-22 14:00:00,42.85,42.86,42.82,42.83,26523.0,38.3901,38.3991,38.3632,38.3722,26523.0
2015-12-22 14:05:00,42.84,42.85,42.82,42.84,45690.0,38.3812,38.3901,38.3632,38.3812,45690.0
2015-12-22 14:10:00,42.84,42.87,42.82,42.86,30034.0,38.3812,38.408,38.3632,38.3991,30034.0
2015-12-22 14:15:00,42.86,42.87,42.85,42.86,64651.0,38.3991,38.408,38.3901,38.3991,64651.0
2015-12-22 14:20:00,42.86,42.88,42.86,42.86,108192.0,38.3991,38.417,38.3991,38.3991,108192.0
2015-12-22 14:25:00,42.87,42.87,42.83,42.83,67108.0,38.408,38.408,38.3722,38.3722,67108.0
2015-12-22 14:30:00,42.83,42.85,42.82,42.83,52451.0,38.3722,38.3901,38.3632,38.3722,52451.0
2015-12-22 14:35:00,42.83,42.84,42.81,42.83,63535.0,38.3722,38.3812,38.3543,38.3722,63535.0
2015-12-22 14:40:00,42.84,42.87,42.82,42.86,92300.0,38.3812,38.408,38.3632,38.3991,92300.0
2015-12-22 14:45:00,42.87,42.87,42.82,42.84,80213.0,38.408,38.408,38.3632,38.3812,80213.0
2015-12-22 14:50:00,42.84,42.86,42.83,42.84,79071.0,38.3812,38.3991,38.3722,38.3812,79071.0
2015-12-22 14:55:00,42.83,42.88,42.82,42.88,57583.0,38.3722,38.417,38.3632,38.417,57583.0
2015-12-22 15:00:00,42.88,42.91,42.86,42.91,63147.0,38.417,38.4439,38.3991,38.4439,63147.0
2015-12-22 15:05:00,42.91,42.93,42.89,42.9,89656.0,38.4439,38.4618,38.426,38.4349,89656.0
2015-12-22 15:10:00,42.9,42.94,42.88,42.94,131224.0,38.4349,38.4708,38.417,38.4708,131224.0
2015-12-22 15:15:00,42.94,42.95,42.92,42.95,171881.0,38.4708,38.4797,38.4528,38.4797,171881.0
2015-12-22 15:20:00,42.95,42.97,42.94,42.96,156422.0,38.4797,38.4976,38.4708,38.4887,156422.0
2015-12-22 15:25:00,42.95,42.98,42.95,42.96,326312.0,38.4797,38.5066,38.4797,38.4887,326312.0
2015-12-22 15:30:00,42.96,42.96,42.93,42.95,109922.0,38.4887,38.4887,38.4618,38.4797,109922.0
2015-12-22 15:35:00,42.95,42.96,42.91,42.93,155575.0,38.4797,38.4887,38.4439,38.4618,155575.0
2015-12-22 15:40:00,42.93,42.94,42.85,42.86,168401.0,38.4618,38.4708,38.3901,38.3991,168401.0
2015-12-22 15:45:00,42.87,42.87,42.81,42.84,194716.0,38.408,38.408,38.3543,38.3812,194716.0
2015-12-22 15:50:00,42.85,42.92,42.83,42.91,285203.0,38.3901,38.4528,38.3722,38.4439,285203.0
2015-12-22 15:55:00,42.91,42.92,42.87,42.92,927670.0,38.4439,38.4528,38.408,38.4528,927670.0
2015-12-23 09:30:00,43.14,43.15,43.0,43.12,145310.0,38.6499,38.6589,38.5245,38.632,145310.0
2015-12-23 09:35:00,43.12,43.15,43.08,43.12,178533.0,38.632,38.6589,38.5962,38.632,178533.0
2015-12-23 09:40:00,43.11,43.14,43.09,43.11,276596.0,38.6231,38.6499,38.6051,38.6231,276596.0
2015-12-23 09:45:00,43.12,43.19,43.12,43.18,135485.0,38.632,38.6947,38.632,38.6858,135485.0
2015-12-23 09:50:00,43.18,43.24,43.18,43.21,72644.0,38.6858,38.7395,38.6858,38.7127,72644.0
2015-12-23 09:55:00,43.2,43.21,43.18,43.21,328661.0,38.7037,38.7127,38.6858,38.7127,328661.0
2015-12-23 10:00:00,43.21,43.26,43.2,43.24,69077.0,38.7127,38.7574,38.7037,38.7395,69077.0
2015-12-23 10:05:00,43.24,43.24,43.17,43.19,136363.0,38.7395,38.7395,38.6768,38.6947,136363.0
2015-12-23 10:10:00,43.19,43.23,43.19,43.21,34640.0,38.6947,38.7306,38.6947,38.7127,34640.0
2015-12-23 10:15:00,43.2,43.23,43.19,43.2,103729.0,38.7037,38.7306,38.6947,38.7037,103729.0
2015-12-23 10:20:00,43.2,43.22,43.16,43.17,53153.0,38.7037,38.7216,38.6679,38.6768,53153.0
2015-12-23 10:25:00,43.17,43.18,43.13,43.14,33604.0,38.6768,38.6858,38.641,38.6499,33604.0
2015-12-23 10:30:00,43.14,43.2,43.13,43.19,128388.0,38.6499,38.7037,38.641,38.6947,128388.0
2015-12-23 10:35:00,43.19,43.2,43.17,43.2,34867.0,38.6947,38.7037,38.6768,38.7037,34867.0
2015-12-23 10:40:00,43.2,43.23,43.19,43.22,316760.0,38.7037,38.7306,38.6947,38.7216,316760.0
2015-12-23 10:45:00,43.23,43.23,43.19,43.2,58635.0,38.7306,38.7306,38.6947,38.7037,58635.0
2015-12-23 10:50:00,43.2,43.23,43.19,43.22,75743.0,38.7037,38.7306,38.6947,38.7216,75743.0
2015-12-23 10:55:00,43.21,43.22,43.19,43.21,149713.0,38.7127,38.7216,38.6947,38.7127,149713.0
2015-12-23 11:00:00,43.22,43.23,43.19,43.19,131172.0,38.7216,38.7306,38.6947,38.6947,131172.0
2015-12-23 11:05:00,43.19,43.21,43.16,43.17,86281.0,38.6947,38.7127,38.6679,38.6768,86281.0
2015-12-23 11:10:00,43.17,43.19,43.16,43.16,23781.0,38.6768,38.6947,38.6679,38.6679,23781.0
2015-12-23 11:15:00,43.16,43.21,43.16,43.21,105509.0,38.6679,38.7127,38.6679,38.7127,105509.0
2015-12-23 11:20:00,43.2,43.21,43.15,43.16,37937.0,38.7037,38.7127,38.6589,38.6679,37937.0
2015-12-23 11:25:00,43.16,43.18,43.15,43.16,33106.0,38.6679,38.6858,38.6589,38.6679,33106.0
2015-12-23 11:30:00,43.17,43.2,43.16,43.17,95654.0,38.6768,38.7037,38.6679,38.6768,95654.0
2015-12-23 11:35:00,43.17,43.18,43.15,43.15,58894.0,38.6768,38.6858,38.6589,38.6589,58894.0
2015-12-23 11:40:00,43.15,43.17,43.13,43.16,40420.0,38.6589,38.6768,38.641,38.6679,40420.0
2015-12-23 11:45:00,43.16,43.17,43.14,43.15,32521.0,38.6679,38.6768,38.6499,38.6589,32521.0
2015-12-23 11:50:00,43.14,43.16,43.13,43.15,30137.0,38.6499,38.6679,38.641,38.6589,30137.0
2015-12-23 11:55:00,43.14,43.2,43.14,43.2,48250.0,38.6499,38.7037,38.6499,38.7037,48250.0
2015-12-23 12:00:00,43.2,43.22,43.18,43.19,14380.0,38.7037,38.7216,38.6858,38.6947,14380.0
2015-12-23 12:05:00,43.19,43.22,43.19,43.21,53709.0,38.6947,38.7216,38.6947,38.7127,53709.0
2015-12-23 12:10:00,43.21,43.23,43.2,43.2,140013.0,38.7127,38.7306,38.7037,38.7037,140013.0
2015-12-23 12:15:00,43.2,43.2,43.18,43.2,81512.0,38.7037,38.7037,38.6858,38.7037,81512.0
2015-12-23 12:20:00,43.2,43.23,43.19,43.21,22072.0,38.7037,38.7306,38.6947,38.7127,22072.0
2015-12-23 12:25:00,43.21,43.23,43.19,43.19,57636.0,38.7127,38.7306,38.6947,38.6947,57636.0
2015-12-23 12:30:00,43.19,43.2,43.17,43.19,66144.0,38.6947,38.7037,38.6768,38.6947,66144.0
2015-12-23 12:35:00,43.19,43.2,43.15,43.15,60948.0,38.6947,38.7037,38.6589,38.6589,60948.0
2015-12-23 12:40:00,43.15,43.17,43.15,43.16,19609.0,38.6589,38.6768,38.6589,38.6679,19609.0
2015-12-23 12:45:00,43.15,43.16,43.13,43.15,125075.0,38.6589,38.6679,38.641,38.6589,125075.0
2015-12-23 12:50:00,43.16,43.16,43.13,43.14,25622.0,38.6679,38.6679,38.641,38.6499,25622.0
2015-12-23 12:55:00,43.15,43.18,43.15,43.16,53682.0,38.6589,38.6858,38.6589,38.6679,53682.0
2015-12-23 13:00:00,43.16,43.17,43.11,43.13,25829.0,38.6679,38.6768,38.6231,38.641,25829.0
2015-12-23 13:05:00,43.13,43.16,43.12,43.14,35504.0,38.641,38.6679,38.632,38.6499,35504.0
2015-12-23 13:10:00,43.13,43.15,43.12,43.14,18773.0,38.641,38.6589,38.632,38.6499,18773.0
2015-12-23 13:15:00,43.14,43.15,43.11,43.13,30955.0,38.6499,38.6589,38.6231,38.641,30955.0
2015-12-23 13:20:00,43.13,43.15,43.12,43.15,23850.0,38.641,38.6589,38.632,38.6589,23850.0
2015-12-23 13:25:00,43.15,43.17,43.13,43.15,33046.0,38.6589,38.6768,38.641,38.6589,33046.0
2015-12-23 13:30:00,43.15,43.16,43.12,43.15,52976.0,38.6589,38.6679,38.632,38.6589,52976.0
2015-12-23 13:35:00,43.15,43.15,43.09,43.11,68305.0,38.6589,38.6589,38.6051,38.6231,68305.0
2015-12-23 13:40:00,43.1,43.17,43.1,43.16,74557.0,38.6141,38.6768,38.6141,38.6679,74557.0
2015-12-23 13:45:00,43.16,43.17,43.15,43.16,60560.0,38.6679,38.6768,38.6589,38.6679,60560.0
2015-12-23 13:50:00,43.16,43.18,43.16,43.18,64375.0,38.6679,38.6858,38.6679,38.6858,64375.0
2015-12-23 13:55:00,43.18,43.2,43.17,43.2,42522.0,38.6858,38.7037,38.6768,38.7037,42522.0
2015-12-23 14:00:00,43.2,43.22,43.17,43.18,60943.0,38.7037,38.7216,38.6768,38.6858,60943.0
2015-12-23 14:05:00,43.19,43.23,43.19,43.21,329703.0,38.6947,38.7306,38.6947,38.7127,329703.0
2015-12-23 14:10:00,43.22,43.24,43.18,43.23,351740.0,38.7216,38.7395,38.6858,38.7306,351740.0
2015-12-23 14:15:00,43.23,43.27,43.22,43.25,98673.0,38.7306,38.7664,38.7216,38.7485,98673.0
2015-12-23 14:20:00,43.25,43.26,43.21,43.25,543321.0,38.7485,38.7574,38.7127,38.7485,543321.0
2015-12-23 14:25:00,43.25,43.26,43.23,43.24,58224.0,38.7485,38.7574,38.7306,38.7395,58224.0
2015-12-23 14:30:00,43.25,43.29,43.25,43.27,43436.0,38.7485,38.7843,38.7485,38.7664,43436.0
2015-12-23 14:35:00,43.27,43.3,43.27,43.3,35504.0,38.7664,38.7933,38.7664,38.7933,35504.0
2015-12-23 14:40:00,43.29,43.31,43.26,43.28,51132.0,38.7843,38.8022,38.7574,38.7754,51132.0
2015-12-23 14:45:00,43.27,43.28,43.25,43.27,103718.0,38.7664,38.7754,38.7485,38.7664,103718.0
2015-12-23 14:50:00,43.27,43.28,43.25,43.26,28811.0,38.7664,38.7754,38.7485,38.7574,28811.0
2015-12-23 14:55:00,43.26,43.28,43.25,43.27,36021.0,38.7574,38.7754,38.7485,38.7664,36021.0
2015-12-23 15:00:00,43.27,43.29,43.25,43.26,54623.0,38.7664,38.7843,38.7485,38.7574,54623.0
2015-12-23 15:05:00,43.26,43.27,43.22,43.23,56086.0,38.7574,38.7664,38.7216,38.7306,56086.0
2015-12-23 15:10:00,43.23,43.24,43.22,43.23,68692.0,38.7306,38.7395,38.7216,38.7306,68692.0
2015-12-23 15:15:00,43.23,43.26,43.23,43.25,158288.0,38.7306,38.7574,38.7306,38.7485,158288.0
2015-12-23 15:20:00,43.25,43.27,43.24,43.26,56090.0,38.7485,38.7664,38.7395,38.7574,56090.0
2015-12-23 15:25:00,43.26,43.26,43.24,43.24,46004.0,38.7574,38.7574,38.7395,38.7395,46004.0
2015-12-23 15:30:00,43.24,43.26,43.23,43.25,93888.0,38.7395,38.7574,38.7306,38.7485,93888.0
2015-12-23 15:35:00,43.24,43.25,43.2,43.23,90122.0,38.7395,38.7485,38.7037,38.7306,90122.0
2015-12-23 15:40:00,43.23,43.26,43.22,43.25,150475.0,38.7306,38.7574,38.7216,38.7485,150475.0
2015-12-23 15:45:00,43.25,43.27,43.24,43.24,112626.0,38.7485,38.7664,38.7395,38.7395,112626.0
2015-12-23 15:50:00,43.25,43.27,43.23,43.27,202917.0,38.7485,38.7664,38.7306,38.7664,202917.0
2015-12-23 15:55:00,43.27,43.3,43.25,43.28,402409.0,38.7664,38.7933,38.7485,38.7754,402409.0
2015-12-24 09:30:00,43.3,43.33,43.22,43.32,86753.0,38.7933,38.8202,38.7216,38.8112,86753.0
2015-12-24 09:35:00,43.32,43.36,43.31,43.31,59336.0,38.8112,38.847,38.8022,38.8022,59336.0
2015-12-24 09:40:00,43.31,43.32,43.28,43.29,109361.0,38.8022,38.8112,38.7754,38.7843,109361.0
2015-12-24 09:45:00,43.3,43.33,43.27,43.3,59968.0,38.7933,38.8202,38.7664,38.7933,59968.0
2015-12-24 09:50:00,43.3,43.33,43.28,43.29,20250.0,38.7933,38.8202,38.7754,38.7843,20250.0
2015-12-24 09:55:00,43.28,43.29,43.25,43.26,16373.0,38.7754,38.7843,38.7485,38.7574,16373.0
2015-12-24 10:00:00,43.25,43.27,43.21,43.21,158681.0,38.7485,38.7664,38.7127,38.7127,158681.0
2015-12-24 10:05:00,43.21,43.24,43.21,43.22,49718.0,38.7127,38.7395,38.7127,38.7216,49718.0
2015-12-24 10:10:00,43.22,43.25,43.21,43.23,100635.0,38.7216,38.7485,38.7127,38.7306,100635.0
2015-12-24 10:15:00,43.23,43.28,43.21,43.27,18814.0,38.7306,38.7754,38.7127,38.7664,18814.0
2015-12-24 10:20:00,43.27,43.28,43.25,43.26,63750.0,38.7664,38.7754,38.7485,38.7574,63750.0
2015-12-24 10:25:00,43.26,43.29,43.26,43.29,34878.0,38.7574,38.7843,38.7574,38.7843,34878.0
2015-12-24 10:30:00,43.28,43.29,43.24,43.25,17735.0,38.7754,38.7843,38.7395,38.7485,17735.0
2015-12-24 10:35:00,43.26,43.26,43.23,43.24,14870.0,38.7574,38.7574,38.7306,38.7395,14870.0
2015-12-24 10:40:00,43.24,43.27,43.22,43.27,73529.0,38.7395,38.7664,38.7216,38.7664,73529.0
2015-12-24 10:45:00,43.28,43.28,43.26,43.28,18918.0,38.7754,38.7754,38.7574,38.7754,18918.0
2015-12-24 10:50:00,43.29,43.29,43.26,43.26,19742.0,38.7843,38.7843,38.7574,38.7574,19742.0
2015-12-24 10:55:00,43.26,43.29,43.24,43.29,31814.0,38.7574,38.7843,38.7395,38.7843,31814.0
2015-12-24 11:00:00,43.29,43.3,43.26,43.27,73804.0,38.7843,38.7933,38.7574,38.7664,73804.0
2015-12-24 11:05:00,43.27,43.29,43.27,43.29,25156.0,38.7664,38.7843,38.7664,38.7843,25156.0
2015-12-24 11:10:00,43.29,43.3,43.27,43.27,83000.0,38.7843,38.7933,38.7664,38.7664,83000.0
2015-12-24 11:15:00,43.27,43.28,43.26,43.27,21699.0,38.7664,38.7754,38.7574,38.7664,21699.0
2015-12-24 11:20:00,43.27,43.29,43.26,43.27,33849.0,38.7664,38.7843,38.7574,38.7664,33849.0
2015-12-24 11:25:00,43.27,43.27,43.24,43.26,16956.0,38.7664,38.7664,38.7395,38.7574,16956.0
2015-12-24 11:30:00,43.26,43.26,43.24,43.26,14458.0,38.7574,38.7574,38.7395,38.7574,14458.0
2015-12-24 11:35:00,43.25,43.26,43.22,43.23,27341.0,38.7485,38.7574,38.7216,38.7306,27341.0
2015-12-24 11:40:00,43.24,43.26,43.23,43.25,30162.0,38.7395,38.7574,38.7306,38.7485,30162.0
2015-12-24 11:45:00,43.25,43.3,43.24,43.29,40148.0,38.7485,38.7933,38.7395,38.7843,40148.0
2015-12-24 11:50:00,43.29,43.32,43.28,43.31,63136.0,38.7843,38.8112,38.7754,38.8022,63136.0
2015-12-24 11:55:00,43.31,43.32,43.3,43.32,41448.0,38.8022,38.8112,38.7933,38.8112,41448.0
2015-12-24 12:00:00,43.32,43.33,43.31,43.31,26622.0,38.8112,38.8202,38.8022,38.8022,26622.0
2015-12-24 12:05:00,43.31,43.33,43.31,43.32,16037.0,38.8022,38.8202,38.8022,38.8112,16037.0
2015-12-24 12:10:00,43.32,43.32,43.29,43.31,31546.0,38.8112,38.8112,38.7843,38.8022,31546.0
2015-12-24 12:15:00,43.32,43.34,43.31,43.34,27345.0,38.8112,38.8291,38.8022,38.8291,27345.0
2015-12-24 12:20:00,43.33,43.34,43.33,43.33,11056.0,38.8202,38.8291,38.8202,38.8202,11056.0
2015-12-24 12:25:00,43.33,43.35,43.32,43.34,28202.0,38.8202,38.8381,38.8112,38.8291,28202.0
2015-12-24 12:30:00,43.34,43.36,43.34,43.34,49951.0,38.8291,38.847,38.8291,38.8291,49951.0
2015-12-24 12:35:00,43.35,43.35,43.31,43.33,61137.0,38.8381,38.8381,38.8022,38.8202,61137.0
2015-12-24 12:40:00,43.33,43.33,43.3,43.32,91113.0,38.8202,38.8202,38.7933,38.8112,91113.0
2015-12-24 12:45:00,43.32,43.32,43.3,43.31,49186.0,38.8112,38.8112,38.7933,38.8022,49186.0
2015-12-24 12:50:00,43.3,43.31,43.27,43.28,60768.0,38.7933,38.8022,38.7664,38.7754,60768.0
2015-12-24 12:55:00,43.28,43.29,43.2,43.2,339622.0,38.7754,38.7843,38.7037,38.7037,339622.0
2015-12-28 09:30:00,43.09,43.13,43.04,43.08,97182.0,38.6051,38.641,38.5603,38.5962,97182.0
2015-12-28 09:35:00,43.07,43.08,43.03,43.06,79327.0,38.5872,38.5962,38.5514,38.5783,79327.0
2015-12-28 09:40:00,43.06,43.11,43.04,43.1,105009.0,38.5783,38.6231,38.5603,38.6141,105009.0
2015-12-28 09:45:00,43.11,43.12,43.09,43.1,45041.0,38.6231,38.632,38.6051,38.6141,45041.0
2015-12-28 09:50:00,43.1,43.1,43.06,43.07,23467.0,38.6141,38.6141,38.5783,38.5872,23467.0
2015-12-28 09:55:00,43.06,43.09,43.04,43.07,33483.0,38.5783,38.6051,38.5603,38.5872,33483.0
2015-12-28 10:00:00,43.06,43.06,42.98,43.0,160504.0,38.5783,38.5783,38.5066,38.5245,160504.0
2015-12-28 10:05:00,42.99,43.04,42.98,43.03,33741.0,38.5156,38.5603,38.5066,38.5514,33741.0
2015-12-28 10:10:00,43.02,43.03,42.96,42.98,147705.0,38.5424,38.5514,38.4887,38.5066,147705.0
2015-12-28 10:15:00,42.97,43.0,42.97,42.98,12698.0,38.4976,38.5245,38.4976,38.5066,12698.0
2015-12-28 10:20:00,42.97,42.98,42.95,42.98,11958.0,38.4976,38.5066,38.4797,38.5066,11958.0
2015-12-28 10:25:00,42.98,43.0,42.97,42.98,33898.0,38.5066,38.5245,38.4976,38.5066,33898.0
2015-12-28 10:30:00,42.98,42.98,42.95,42.96,26612.0,38.5066,38.5066,38.4797,38.4887,26612.0
2015-12-28 10:35:00,42.97,42.99,42.95,42.98,15226.0,38.4976,38.5156,38.4797,38.5066,15226.0
2015-12-28 10:40:00,42.97,43.0,42.97,42.98,21464.0,38.4976,38.5245,38.4976,38.5066,21464.0
2015-12-28 10:45:00,42.98,42.98,42.91,42.91,37795.0,38.5066,38.5066,38.4439,38.4439,37795.0
2015-12-28 10:50:00,42.91,42.92,42.9,42.9,65018.0,38.4439,38.4528,38.4349,38.4349,65018.0
2015-12-28 10:55:00,42.89,42.9,42.86,42.87,31547.0,38.426,38.4349,38.3991,38.408,31547.0
2015-12-28 11:00:00,42.87,42.91,42.85,42.89,27180.0,38.408,38.4439,38.3901,38.426,27180.0
2015-12-28 11:05:00,42.89,42.9,42.87,42.89,22997.0,38.426,38.4349,38.408,38.426,22997.0
2015-12-28 11:10:00,42.9,42.93,42.89,42.91,12625.0,38.4349,38.4618,38.426,38.4439,12625.0
2015-12-28 11:15:00,42.92,42.95,42.9,42.93,32282.0,38.4528,38.4797,38.4349,38.4618,32282.0
2015-12-28 11:20:00,42.94,42.96,42.93,42.94,31518.0,38.4708,38.4887,38.4618,38.4708,31518.0
2015-12-28 11:25:00,42.94,42.97,42.94,42.96,60103.0,38.4708,38.4976,38.4708,38.4887,60103.0
2015-12-28 11:30:00,42.97,42.97,42.94,42.96,38978.0,38.4976,38.4976,38.4708,38.4887,38978.0
2015-12-28 11:35:00,42.95,43.0,42.94,42.98,35518.0,38.4797,38.5245,38.4708,38.5066,35518.0
2015-12-28 11:40:00,42.98,43.01,42.97,43.01,66556.0,38.5066,38.5335,38.4976,38.5335,66556.0
2015-12-28 11:45:00,43.01,43.02,42.99,43.02,42410.0,38.5335,38.5424,38.5156,38.5424,42410.0
2015-12-28 11:50:00,43.01,43.06,43.0,43.05,42260.0,38.5335,38.5783,38.5245,38.5693,42260.0
2015-12-28 11:55:00,43.04,43.07,43.03,43.04,81308.0,38.5603,38.5872,38.5514,38.5603,81308.0
2015-12-28 12:00:00,43.03,43.06,43.03,43.05,17277.0,38.5514,38.5783,38.5514,38.5693,17277.0
2015-12-28 12:05:00,43.05,43.07,43.05,43.06,49026.0,38.5693,38.5872,38.5693,38.5783,49026.0
2015-12-28 12:10:00,43.07,43.07,43.01,43.02,43292.0,38.5872,38.5872,38.5335,38.5424,43292.0
2015-12-28 12:15:00,43.03,43.06,43.01,43.05,46032.0,38.5514,38.5783,38.5335,38.5693,46032.0
2015-12-28 12:20:00,43.05,43.05,42.99,43.0,41346.0,38.5693,38.5693,38.5156,38.5245,41346.0
2015-12-28 12:25:00,43.01,43.04,43.0,43.03,46187.0,38.5335,38.5603,38.5245,38.5514,46187.0
2015-12-28 12:30:00,43.03,43.04,43.0,43.01,132876.0,38.5514,38.5603,38.5245,38.5335,132876.0
2015-12-28 12:35:00,43.02,43.03,43.0,43.02,29195.0,38.5424,38.5514,38.5245,38.5424,29195.0
2015-12-28 12:40:00,43.03,43.03,42.99,43.02,27053.0,38.5514,38.5514,38.5156,38.5424,27053.0
2015-12-28 12:45:00,43.01,43.04,43.0,43.03,62003.0,38.5335,38.5603,38.5245,38.5514,62003.0
2015-12-28 12:50:00,43.03,43.07,43.03,43.06,127038.0,38.5514,38.5872,38.5514,38.5783,127038.0
2015-12-28 12:55:00,43.07,43.07,43.02,43.04,77273.0,38.5872,38.5872,38.5424,38.5603,77273.0
2015-12-28 13:00:00,43.04,43.07,43.03,43.06,88954.0,38.5603,38.5872,38.5514,38.5783,88954.0
2015-12-28 13:05:00,43.06,43.09,43.06,43.07,121197.0,38.5783,38.6051,38.5783,38.5872,121197.0
2015-12-28 13:10:00,43.07,43.13,43.06,43.13,93008.0,38.5872,38.641,38.5783,38.641,93008.0
2015-12-28 13:15:00,43.13,43.17,43.12,43.17,81316.0,38.641,38.6768,38.632,38.6768,81316.0
2015-12-28 13:20:00,43.17,43.18,43.13,43.15,108353.0,38.6768,38.6858,38.641,38.6589,108353.0
2015-12-28 13:25:00,43.15,43.16,43.13,43.15,78627.0,38.6589,38.6679,38.641,38.6589,78627.0
2015-12-28 13:30:00,43.16,43.23,43.15,43.2,112144.0,38.6679,38.7306,38.6589,38.7037,112144.0
2015-12-28 13:35:00,43.2,43.21,43.16,43.18,60880.0,38.7037,38.7127,38.6679,38.6858,60880.0
2015-12-28 13:40:00,43.18,43.19,43.12,43.13,508238.0,38.6858,38.6947,38.632,38.641,508238.0
2015-12-28 13:45:00,43.14,43.16,43.13,43.15,49193.0,38.6499,38.6679,38.641,38.6589,49193.0
2015-12-28 13:50:00,43.15,43.18,43.11,43.12,138775.0,38.6589,38.6858,38.6231,38.632,138775.0
2015-12-28 13:55:00,43.12,43.14,43.11,43.12,70201.0,38.632,38.6499,38.6231,38.632,70201.0
2015-12-28 14:00:00,43.12,43.15,43.11,43.13,57492.0,38.632,38.6589,38.6231,38.641,57492.0
2015-12-28 14:05:00,43.13,43.16,43.12,43.15,70755.0,38.641,38.6679,38.632,38.6589,70755.0
2015-12-28 14:10:00,43.15,43.16,43.12,43.12,64806.0,38.6589,38.6679,38.632,38.632,64806.0
2015-12-28 14:15:00,43.11,43.16,43.11,43.16,19774.0,38.6231,38.6679,38.6231,38.6679,19774.0
2015-12-28 14:20:00,43.16,43.17,43.14,43.15,57987.0,38.6679,38.6768,38.6499,38.6589,57987.0
2015-12-28 14:25:00,43.15,43.19,43.15,43.19,41819.0,38.6589,38.6947,38.6589,38.6947,41819.0
2015-12-28 14:30:00,43.19,43.2,43.17,43.18,40971.0,38.6947,38.7037,38.6768,38.6858,40971.0
2015-12-28 14:35:00,43.18,43.18,43.15,43.17,41751.0,38.6858,38.6858,38.6589,38.6768,41751.0
2015-12-28 14:40:00,43.17,43.19,43.16,43.18,48655.0,38.6768,38.6947,38.6679,38.6858,48655.0
2015-12-28 14:45:00,43.19,43.2,43.14,43.18,71788.0,38.6947,38.7037,38.6499,38.6858,71788.0
2015-12-28 14:50:00,43.18,43.2,43.17,43.2,34705.0,38.6858,38.7037,38.6768,38.7037,34705.0
2015-12-28 14:55:00,43.2,43.2,43.17,43.18,66826.0,38.7037,38.7037,38.6768,38.6858,66826.0
2015-12-28 15:00:00,43.19,43.21,43.17,43.17,47198.0,38.6947,38.7127,38.6768,38.6768,47198.0
2015-12-28 15:05:00,43.17,43.19,43.16,43.18,52503.0,38.6768,38.6947,38.6679,38.6858,52503.0
2015-12-28 15:10:00,43.18,43.19,43.17,43.18,25973.0,38.6858,38.6947,38.6768,38.6858,25973.0
2015-12-28 15:15:00,43.18,43.19,43.13,43.14,181424.0,38.6858,38.6947,38.641,38.6499,181424.0
2015-12-28 15:20:00,43.14,43.19,43.13,43.19,49928.0,38.6499,38.6947,38.641,38.6947,49928.0
2015-12-28 15:25:00,43.19,43.2,43.18,43.19,56855.0,38.6947,38.7037,38.6858,38.6947,56855.0
2015-12-28 15:30:00,43.19,43.22,43.17,43.22,174491.0,38.6947,38.7216,38.6768,38.7216,174491.0
2015-12-28 15:35:00,43.21,43.21,43.18,43.2,67042.0,38.7127,38.7127,38.6858,38.7037,67042.0
2015-12-28 15:40:00,43.2,43.21,43.17,43.18,120801.0,38.7037,38.7127,38.6768,38.6858,120801.0
2015-12-28 15:45:00,43.18,43.19,43.16,43.18,103836.0,38.6858,38.6947,38.6679,38.6858,103836.0
2015-12-28 15:50:00,43.18,43.23,43.17,43.23,88614.0,38.6858,38.7306,38.6768,38.7306,88614.0
2015-12-28 15:55:00,43.23,43.25,43.21,43.24,393235.0,38.7306,38.7485,38.7127,38.7395,393235.0
2015-12-29 09:30:00,43.48,43.55,43.39,43.54,268633.0,38.9546,39.0173,38.8739,39.0083,268633.0
2015-12-29 09:35:00,43.55,43.6,43.54,43.58,178652.0,39.0173,39.0621,39.0083,39.0441,178652.0
2015-12-29 09:40:00,43.59,43.59,43.54,43.56,120478.0,39.0531,39.0531,39.0083,39.0262,120478.0
2015-12-29 09:45:00,43.57,43.6,43.55,43.57,82389.0,39.0352,39.0621,39.0173,39.0352,82389.0
2015-12-29 09:50:00,43.58,43.59,43.56,43.57,59754.0,39.0441,39.0531,39.0262,39.0352,59754.0
2015-12-29 09:55:00,43.57,43.63,43.56,43.63,32615.0,39.0352,39.0889,39.0262,39.0889,32615.0
2015-12-29 10:00:00,43.63,43.68,43.62,43.68,72996.0,39.0889,39.1337,39.08,39.1337,72996.0
2015-12-29 10:05:00,43.68,43.72,43.67,43.68,54463.0,39.1337,39.1696,39.1248,39.1337,54463.0
2015-12-29 10:10:00,43.68,43.69,43.65,43.66,46528.0,39.1337,39.1427,39.1069,39.1158,46528.0
2015-12-29 10:15:00,43.66,43.68,43.65,43.67,100658.0,39.1158,39.1337,39.1069,39.1248,100658.0
2015-12-29 10:20:00,43.67,43.69,43.66,43.67,38341.0,39.1248,39.1427,39.1158,39.1248,38341.0
2015-12-29 10:25:00,43.67,43.68,43.65,43.68,33165.0,39.1248,39.1337,39.1069,39.1337,33165.0
2015-12-29 10:30:00,43.69,43.71,43.66,43.66,29624.0,39.1427,39.1606,39.1158,39.1158,29624.0
2015-12-29 10:35:00,43.66,43.67,43.64,43.65,28260.0,39.1158,39.1248,39.0979,39.1069,28260.0
2015-12-29 10:40:00,43.66,43.68,43.64,43.68,45549.0,39.1158,39.1337,39.0979,39.1337,45549.0
2015-12-29 10:45:00,43.68,43.69,43.67,43.68,36907.0,39.1337,39.1427,39.1248,39.1337,36907.0
2015-12-29 10:50:00,43.68,43.7,43.67,43.7,47102.0,39.1337,39.1517,39.1248,39.1517,47102.0
2015-12-29 10:55:00,43.69,43.7,43.66,43.66,126496.0,39.1427,39.1517,39.1158,39.1158,126496.0
2015-12-29 11:00:00,43.67,43.71,43.66,43.71,57720.0,39.1248,39.1606,39.1158,39.1606,57720.0
2015-12-29 11:05:00,43.71,43.74,43.7,43.73,19145.0,39.1606,39.1875,39.1517,39.1785,19145.0
2015-12-29 11:10:00,43.73,43.75,43.71,43.74,43482.0,39.1785,39.1964,39.1606,39.1875,43482.0
2015-12-29 11:15:00,43.73,43.76,43.72,43.76,22597.0,39.1785,39.2054,39.1696,39.2054,22597.0
2015-12-29 11:20:00,43.76,43.76,43.73,43.75,31961.0,39.2054,39.2054,39.1785,39.1964,31961.0
2015-12-29 11:25:00,43.75,43.76,43.73,43.74,26830.0,39.1964,39.2054,39.1785,39.1875,26830.0
2015-12-29 11:30:00,43.74,43.77,43.74,43.77,18559.0,39.1875,39.2144,39.1875,39.2144,18559.0
2015-12-29 11:35:00,43.77,43.78,43.73,43.75,45767.0,39.2144,39.2233,39.1785,39.1964,45767.0
2015-12-29 11:40:00,43.75,43.75,43.71,43.72,14315.0,39.1964,39.1964,39.1606,39.1696,14315.0
2015-12-29 11:45:00,43.71,43.72,43.68,43.68,71222.0,39.1606,39.1696,39.1337,39.1337,71222.0
2015-12-29 11:50:00,43.68,43.69,43.67,43.68,28742.0,39.1337,39.1427,39.1248,39.1337,28742.0
2015-12-29 11:55:00,43.68,43.71,43.68,43.7,31747.0,39.1337,39.1606,39.1337,39.1517,31747.0
2015-12-29 12:00:00,43.7,43.74,43.69,43.74,17848.0,39.1517,39.1875,39.1427,39.1875,17848.0
2015-12-29 12:05:00,43.73,43.73,43.71,43.73,17277.0,39.1785,39.1785,39.1606,39.1785,17277.0
2015-12-29 12:10:00,43.73,43.74,43.71,43.74,15844.0,39.1785,39.1875,39.1606,39.1875,15844.0
2015-12-29 12:15:00,43.73,43.77,43.73,43.76,17468.0,39.1785,39.2144,39.1785,39.2054,17468.0
2015-12-29 12:20:00,43.77,43.78,43.76,43.77,134372.0,39.2144,39.2233,39.2054,39.2144,134372.0
2015-12-29 12:25:00,43.78,43.79,43.75,43.76,39604.0,39.2233,39.2323,39.1964,39.2054,39604.0
2015-12-29 12:30:00,43.76,43.76,43.74,43.75,11642.0,39.2054,39.2054,39.1875,39.1964,11642.0
2015-12-29 12:35:00,43.75,43.76,43.74,43.76,13700.0,39.1964,39.2054,39.1875,39.2054,13700.0
2015-12-29 12:40:00,43.76,43.77,43.74,43.77,116422.0,39.2054,39.2144,39.1875,39.2144,116422.0
2015-12-29 12:45:00,43.77,43.77,43.75,43.76,27448.0,39.2144,39.2144,39.1964,39.2054,27448.0
2015-12-29 12:50:00,43.76,43.78,43.75,43.76,23595.0,39.2054,39.2233,39.1964,39.2054,23595.0
2015-12-29 12:55:00,43.76,43.76,43.74,43.76,16247.0,39.2054,39.2054,39.1875,39.2054,16247.0
2015-12-29 13:00:00,43.76,43.78,43.75,43.77,23435.0,39.2054,39.2233,39.1964,39.2144,23435.0
2015-12-29 13:05:00,43.76,43.77,43.75,43.77,20165.0,39.2054,39.2144,39.1964,39.2144,20165.0
2015-12-29 13:10:00,43.77,43.78,43.74,43.75,23868.0,39.2144,39.2233,39.1875,39.1964,23868.0
2015-12-29 13:15:00,43.76,43.8,43.75,43.79,34427.0,39.2054,39.2412,39.1964,39.2323,34427.0
2015-12-29 13:20:00,43.79,43.8,43.78,43.79,17111.0,39.2323,39.2412,39.2233,39.2323,17111.0
2015-12-29 13:25:00,43.79,43.8,43.77,43.79,29735.0,39.2323,39.2412,39.2144,39.2323,29735.0
2015-12-29 13:30:00,43.79,43.81,43.78,43.79,31634.0,39.2323,39.2502,39.2233,39.2323,31634.0
2015-12-29 13:35:00,43.79,43.82,43.78,43.79,45695.0,39.2323,39.2592,39.2233,39.2323,45695.0
2015-12-29 13:40:00,43.8,43.84,43.79,43.83,121256.0,39.2412,39.2771,39.2323,39.2681,121256.0
2015-12-29 13:45:00,43.84,43.85,43.82,43.85,103035.0,39.2771,39.286,39.2592,39.286,103035.0
2015-12-29 13:50:00,43.85,43.87,43.84,43.86,102621.0,39.286,39.304,39.2771,39.295,102621.0
2015-12-29 13:55:00,43.86,43.89,43.85,43.88,38624.0,39.295,39.3219,39.286,39.3129,38624.0
2015-12-29 14:00:00,43.88,43.88,43.85,43.87,35744.0,39.3129,39.3129,39.286,39.304,35744.0
2015-12-29 14:05:00,43.87,43.89,43.86,43.87,215577.0,39.304,39.3219,39.295,39.304,215577.0
2015-12-29 14:10:00,43.87,43.88,43.85,43.86,54170.0,39.304,39.3129,39.286,39.295,54170.0
2015-12-29 14:15:00,43.86,43.87,43.85,43.87,38530.0,39.295,39.304,39.286,39.304,38530.0
2015-12-29 14:20:00,43.86,43.88,43.86,43.88,17950.0,39.295,39.3129,39.295,39.3129,17950.0
2015-12-29 14:25:00,43.88,43.9,43.85,43.9,65092.0,39.3129,39.3308,39.286,39.3308,65092.0
2015-12-29 14:30:00,43.89,43.9,43.85,43.85,78309.0,39.3219,39.3308,39.286,39.286,78309.0
2015-12-29 14:35:00,43.85,43.86,43.84,43.86,23285.0,39.286,39.295,39.2771,39.295,23285.0
2015-12-29 14:40:00,43.86,43.87,43.85,43.87,17765.0,39.295,39.304,39.286,39.304,17765.0
2015-12-29 14:45:00,43.87,43.9,43.86,43.89,58668.0,39.304,39.3308,39.295,39.3219,58668.0
2015-12-29 14:50:00,43.89,43.91,43.87,43.89,28301.0,39.3219,39.3398,39.304,39.3219,28301.0
2015-12-29 14:55:00,43.89,43.9,43.87,43.9,83454.0,39.3219,39.3308,39.304,39.3308,83454.0
2015-12-29 15:00:00,43.9,43.91,43.88,43.9,43203.0,39.3308,39.3398,39.3129,39.3308,43203.0
2015-12-29 15:05:00,43.89,43.92,43.89,43.91,37298.0,39.3219,39.3488,39.3219,39.3398,37298.0
2015-12-29 15:10:00,43.91,43.93,43.89,43.91,65268.0,39.3398,39.3577,39.3219,39.3398,65268.0
2015-12-29 15:15:00,43.91,43.92,43.88,43.89,224592.0,39.3398,39.3488,39.3129,39.3219,224592.0
2015-12-29 15:20:00,43.89,43.9,43.87,43.87,90851.0,39.3219,39.3308,39.304,39.304,90851.0
2015-12-29 15:25:00,43.87,43.88,43.85,43.87,112952.0,39.304,39.3129,39.286,39.304,112952.0
2015-12-29 15:30:00,43.88,43.88,43.82,43.84,109069.0,39.3129,39.3129,39.2592,39.2771,109069.0
2015-12-29 15:35:00,43.83,43.84,43.81,43.81,116775.0,39.2681,39.2771,39.2502,39.2502,116775.0
2015-12-29 15:40:00,43.81,43.82,43.78,43.8,327329.0,39.2502,39.2592,39.2233,39.2412,327329.0
2015-12-29 15:45:00,43.8,43.83,43.79,43.8,257638.0,39.2412,39.2681,39.2323,39.2412,257638.0
2015-12-29 15:50:00,43.81,43.83,43.8,43.81,164480.0,39.2502,39.2681,39.2412,39.2502,164480.0
2015-12-29 15:55:00,43.8,43.84,43.78,43.8,768363.0,39.2412,39.2771,39.2233,39.2412,768363.0
2015-12-30 09:30:00,43.79,43.79,43.67,43.7,73567.0,39.2323,39.2323,39.1248,39.1517,73567.0
2015-12-30 09:35:00,43.7,43.7,43.66,43.68,70026.0,39.1517,39.1517,39.1158,39.1337,70026.0
2015-12-30 09:40:00,43.67,43.68,43.63,43.65,60876.0,39.1248,39.1337,39.0889,39.1069,60876.0
2015-12-30 09:45:00,43.63,43.66,43.62,43.64,26122.0,39.0889,39.1158,39.08,39.0979,26122.0
2015-12-30 09:50:00,43.63,43.63,43.59,43.63,54099.0,39.0889,39.0889,39.0531,39.0889,54099.0
2015-12-30 09:55:00,43.63,43.65,43.62,43.63,34099.0,39.0889,39.1069,39.08,39.0889,34099.0
2015-12-30 10:00:00,43.64,43.69,43.63,43.69,100406.0,39.0979,39.1427,39.0889,39.1427,100406.0
2015-12-30 10:05:00,43.69,43.7,43.66,43.67,31433.0,39.1427,39.1517,39.1158,39.1248,31433.0
2015-12-30 10:10:00,43.66,43.71,43.66,43.69,41817.0,39.1158,39.1606,39.1158,39.1427,41817.0
2015-12-30 10:15:00,43.68,43.72,43.68,43.69,29034.0,39.1337,39.1696,39.1337,39.1427,29034.0
2015-12-30 10:20:00,43.69,43.69,43.62,43.63,115898.0,39.1427,39.1427,39.08,39.0889,115898.0
2015-12-30 10:25:00,43.62,43.64,43.59,43.6,42831.0,39.08,39.0979,39.0531,39.0621,42831.0
2015-12-30 10:30:00,43.59,43.63,43.58,43.63,36874.0,39.0531,39.0889,39.0441,39.0889,36874.0
2015-12-30 10:35:00,43.63,43.63,43.6,43.62,12403.0,39.0889,39.0889,39.0621,39.08,12403.0
2015-12-30 10:40:00,43.61,43.68,43.6,43.68,159586.0,39.071,39.1337,39.0621,39.1337,159586.0
2015-12-30 10:45:00,43.68,43.69,43.65,43.67,59635.0,39.1337,39.1427,39.1069,39.1248,59635.0
2015-12-30 10:50:00,43.67,43.7,43.66,43.69,18253.0,39.1248,39.1517,39.1158,39.1427,18253.0
2015-12-30 10:55:00,43.69,43.7,43.66,43.67,30179.0,39.1427,39.1517,39.1158,39.1248,30179.0
2015-12-30 11:00:00,43.67,43.69,43.66,43.67,25006.0,39.1248,39.1427,39.1158,39.1248,25006.0
2015-12-30 11:05:00,43.68,43.71,43.68,43.69,45821.0,39.1337,39.1606,39.1337,39.1427,45821.0
2015-12-30 11:10:00,43.69,43.7,43.67,43.68,29992.0,39.1427,39.1517,39.1248,39.1337,29992.0
2015-12-30 11:15:00,43.69,43.69,43.63,43.63,43033.0,39.1427,39.1427,39.0889,39.0889,43033.0
2015-12-30 11:20:00,43.64,43.66,43.63,43.65,32491.0,39.0979,39.1158,39.0889,39.1069,32491.0
2015-12-30 11:25:00,43.64,43.67,43.62,43.67,42731.0,39.0979,39.1248,39.08,39.1248,42731.0
2015-12-30 11:30:00,43.67,43.67,43.62,43.65,64570.0,39.1248,39.1248,39.08,39.1069,64570.0
2015-12-30 11:35:00,43.64,43.66,43.63,43.64,26310.0,39.0979,39.1158,39.0889,39.0979,26310.0
2015-12-30 11:40:00,43.64,43.65,43.62,43.62,31771.0,39.0979,39.1069,39.08,39.08,31771.0
2015-12-30 11:45:00,43.62,43.63,43.61,43.62,28636.0,39.08,39.0889,39.071,39.08,28636.0
2015-12-30 11:50:00,43.62,43.64,43.61,43.63,23525.0,39.08,39.0979,39.071,39.0889,23525.0
2015-12-30 11:55:00,43.62,43.63,43.6,43.62,20317.0,39.08,39.0889,39.0621,39.08,20317.0
2015-12-30 12:00:00,43.61,43.62,43.6,43.61,511636.0,39.071,39.08,39.0621,39.071,511636.0
2015-12-30 12:05:00,43.61,43.66,43.6,43.66,99100.0,39.071,39.1158,39.0621,39.1158,99100.0
2015-12-30 12:10:00,43.66,43.66,43.62,43.63,20622.0,39.1158,39.1158,39.08,39.0889,20622.0
2015-12-30 12:15:00,43.63,43.66,43.63,43.65,32538.0,39.0889,39.1158,39.0889,39.1069,32538.0
2015-12-30 12:20:00,43.65,43.66,43.62,43.62,25658.0,39.1069,39.1158,39.08,39.08,25658.0
2015-12-30 12:25:00,43.63,43.65,43.62,43.65,69858.0,39.0889,39.1069,39.08,39.1069,69858.0
2015-12-30 12:30:00,43.64,43.65,43.63,43.64,7438.0,39.0979,39.1069,39.0889,39.0979,7438.0
2015-12-30 12:35:00,43.64,43.65,43.63,43.63,21503.0,39.0979,39.1069,39.0889,39.0889,21503.0
2015-12-30 12:40:00,43.63,43.64,43.6,43.64,16279.0,39.0889,39.0979,39.0621,39.0979,16279.0
2015-12-30 12:45:00,43.63,43.64,43.62,43.63,11787.0,39.0889,39.0979,39.08,39.0889,11787.0
2015-12-30 12:50:00,43.62,43.63,43.62,43.63,48592.0,39.08,39.0889,39.08,39.0889,48592.0
2015-12-30 12:55:00,43.63,43.64,43.62,43.64,35951.0,39.0889,39.0979,39.08,39.0979,35951.0
2015-12-30 13:00:00,43.64,43.66,43.64,43.64,42676.0,39.0979,39.1158,39.0979,39.0979,42676.0
2015-12-30 13:05:00,43.64,43.65,43.63,43.63,10692.0,39.0979,39.1069,39.0889,39.0889,10692.0
2015-12-30 13:10:00,43.64,43.64,43.6,43.62,68404.0,39.0979,39.0979,39.0621,39.08,68404.0
2015-12-30 13:15:00,43.63,43.64,43.62,43.64,53649.0,39.0889,39.0979,39.08,39.0979,53649.0
2015-12-30 13:20:00,43.63,43.64,43.61,43.62,58817.0,39.0889,39.0979,39.071,39.08,58817.0
2015-12-30 13:25:00,43.62,43.64,43.61,43.64,80743.0,39.08,39.0979,39.071,39.0979,80743.0
2015-12-30 13:30:00,43.64,43.66,43.63,43.66,43943.0,39.0979,39.1158,39.0889,39.1158,43943.0
2015-12-30 13:35:00,43.66,43.66,43.64,43.65,129998.0,39.1158,39.1158,39.0979,39.1069,129998.0
2015-12-30 13:40:00,43.65,43.68,43.64,43.68,39517.0,39.1069,39.1337,39.0979,39.1337,39517.0
2015-12-30 13:45:00,43.67,43.69,43.67,43.69,60529.0,39.1248,39.1427,39.1248,39.1427,60529.0
2015-12-30 13:50:00,43.69,43.69,43.66,43.67,60177.0,39.1427,39.1427,39.1158,39.1248,60177.0
2015-12-30 13:55:00,43.67,43.68,43.65,43.67,28949.0,39.1248,39.1337,39.1069,39.1248,28949.0
2015-12-30 14:00:00,43.66,43.67,43.65,43.66,36547.0,39.1158,39.1248,39.1069,39.1158,36547.0
2015-12-30 14:05:00,43.66,43.67,43.64,43.65,61332.0,39.1158,39.1248,39.0979,39.1069,61332.0
2015-12-30 14:10:00,43.66,43.68,43.65,43.68,59488.0,39.1158,39.1337,39.1069,39.1337,59488.0
2015-12-30 14:15:00,43.68,43.68,43.65,43.67,61624.0,39.1337,39.1337,39.1069,39.1248,61624.0
2015-12-30 14:20:00,43.67,43.68,43.64,43.64,75324.0,39.1248,39.1337,39.0979,39.0979,75324.0
2015-12-30 14:25:00,43.65,43.65,43.62,43.63,36226.0,39.1069,39.1069,39.08,39.0889,36226.0
2015-12-30 14:30:00,43.63,43.65,43.63,43.63,80751.0,39.0889,39.1069,39.0889,39.0889,80751.0
2015-12-30 14:35:00,43.64,43.64,43.62,43.63,41052.0,39.0979,39.0979,39.08,39.0889,41052.0
2015-12-30 14:40:00,43.64,43.64,43.61,43.62,71990.0,39.0979,39.0979,39.071,39.08,71990.0
2015-12-30 14:45:00,43.62,43.63,43.61,43.63,51818.0,39.08,39.0889,39.071,39.0889,51818.0
2015-12-30 14:50:00,43.63,43.64,43.61,43.63,142582.0,39.0889,39.0979,39.071,39.0889,142582.0
2015-12-30 14:55:00,43.63,43.64,43.62,43.63,30347.0,39.0889,39.0979,39.08,39.0889,30347.0
2015-12-30 15:00:00,43.63,43.64,43.61,43.64,62732.0,39.0889,39.0979,39.071,39.0979,62732.0
2015-12-30 15:05:00,43.64,43.65,43.63,43.63,59411.0,39.0979,39.1069,39.0889,39.0889,59411.0
2015-12-30 15:10:00,43.63,43.65,43.62,43.64,73100.0,39.0889,39.1069,39.08,39.0979,73100.0
2015-12-30 15:15:00,43.65,43.68,43.64,43.66,67087.0,39.1069,39.1337,39.0979,39.1158,67087.0
2015-12-30 15:20:00,43.66,43.67,43.65,43.65,44161.0,39.1158,39.1248,39.1069,39.1069,44161.0
2015-12-30 15:25:00,43.64,43.65,43.62,43.63,79839.0,39.0979,39.1069,39.08,39.0889,79839.0
2015-12-30 15:30:00,43.62,43.62,43.49,43.52,461287.0,39.08,39.08,38.9635,38.9904,461287.0
2015-12-30 15:35:00,43.52,43.53,43.44,43.52,179781.0,38.9904,38.9993,38.9187,38.9904,179781.0
2015-12-30 15:40:00,43.51,43.56,43.48,43.53,208682.0,38.9814,39.0262,38.9546,38.9993,208682.0
2015-12-30 15:45:00,43.53,43.54,43.51,43.53,133159.0,38.9993,39.0083,38.9814,38.9993,133159.0
2015-12-30 15:50:00,43.53,43.54,43.47,43.48,246860.0,38.9993,39.0083,38.9456,38.9546,246860.0
2015-12-30 15:55:00,43.48,43.51,43.45,43.45,740245.0,38.9546,38.9814,38.9277,38.9277,740245.0
2015-12-31 09:30:00,43.29,43.32,43.19,43.22,265532.0,38.7843,38.8112,38.6947,38.7216,265532.0
2015-12-31 09:35:00,43.21,43.22,43.17,43.19,105274.0,38.7127,38.7216,38.6768,38.6947,105274.0
2015-12-31 09:40:00,43.18,43.21,43.15,43.16,395717.0,38.6858,38.7127,38.6589,38.6679,395717.0
2015-12-31 09:45:00,43.17,43.17,43.12,43.14,54396.0,38.6768,38.6768,38.632,38.6499,54396.0
2015-12-31 09:50:00,43.14,43.14,43.07,43.09,90166.0,38.6499,38.6499,38.5872,38.6051,90166.0
2015-12-31 09:55:00,43.1,43.15,43.1,43.15,30193.0,38.6141,38.6589,38.6141,38.6589,30193.0
2015-12-31 10:00:00,43.15,43.17,43.1,43.12,48199.0,38.6589,38.6768,38.6141,38.632,48199.0
2015-12-31 10:05:00,43.12,43.12,43.08,43.1,93270.0,38.632,38.632,38.5962,38.6141,93270.0
2015-12-31 10:10:00,43.11,43.14,43.1,43.12,165709.0,38.6231,38.6499,38.6141,38.632,165709.0
2015-12-31 10:15:00,43.12,43.13,43.08,43.09,90482.0,38.632,38.641,38.5962,38.6051,90482.0
2015-12-31 10:20:00,43.09,43.1,43.07,43.1,53039.0,38.6051,38.6141,38.5872,38.6141,53039.0
2015-12-31 10:25:00,43.1,43.11,43.04,43.04,66739.0,38.6141,38.6231,38.5603,38.5603,66739.0
2015-12-31 10:30:00,43.04,43.04,42.96,43.01,95050.0,38.5603,38.5603,38.4887,38.5335,95050.0
2015-12-31 10:35:00,43.01,43.01,42.97,42.99,24468.0,38.5335,38.5335,38.4976,38.5156,24468.0
2015-12-31 10:40:00,42.99,43.0,42.97,42.98,40905.0,38.5156,38.5245,38.4976,38.5066,40905.0
2015-12-31 10:45:00,42.98,43.04,42.97,43.03,126934.0,38.5066,38.5603,38.4976,38.5514,126934.0
2015-12-31 10:50:00,43.03,43.07,43.03,43.06,63046.0,38.5514,38.5872,38.5514,38.5783,63046.0
2015-12-31 10:55:00,43.06,43.07,43.02,43.04,50296.0,38.5783,38.5872,38.5424,38.5603,50296.0
2015-12-31 11:00:00,43.04,43.1,43.03,43.07,248480.0,38.5603,38.6141,38.5514,38.5872,248480.0
2015-12-31 11:05:00,43.07,43.09,43.06,43.08,30502.0,38.5872,38.6051,38.5783,38.5962,30502.0
2015-12-31 11:10:00,43.08,43.1,43.06,43.1,44902.0,38.5962,38.6141,38.5783,38.6141,44902.0
2015-12-31 11:15:00,43.09,43.1,43.06,43.09,54793.0,38.6051,38.6141,38.5783,38.6051,54793.0
2015-12-31 11:20:00,43.08,43.09,43.07,43.07,15101.0,38.5962,38.6051,38.5872,38.5872,15101.0
2015-12-31 11:25:00,43.07,43.11,43.05,43.07,225296.0,38.5872,38.6231,38.5693,38.5872,225296.0
2015-12-31 11:30:00,43.06,43.08,43.04,43.07,18939.0,38.5783,38.5962,38.5603,38.5872,18939.0
2015-12-31 11:35:00,43.07,43.11,43.07,43.11,72453.0,38.5872,38.6231,38.5872,38.6231,72453.0
2015-12-31 11:40:00,43.11,43.14,43.1,43.12,145949.0,38.6231,38.6499,38.6141,38.632,145949.0
2015-12-31 11:45:00,43.13,43.18,43.12,43.17,132405.0,38.641,38.6858,38.632,38.6768,132405.0
2015-12-31 11:50:00,43.17,43.17,43.12,43.13,29729.0,38.6768,38.6768,38.632,38.641,29729.0
2015-12-31 11:55:00,43.13,43.18,43.13,43.18,23731.0,38.641,38.6858,38.641,38.6858,23731.0
2015-12-31 12:00:00,43.18,43.2,43.16,43.19,46250.0,38.6858,38.7037,38.6679,38.6947,46250.0
2015-12-31 12:05:00,43.18,43.24,43.17,43.23,228912.0,38.6858,38.7395,38.6768,38.7306,228912.0
2015-12-31 12:10:00,43.24,43.24,43.2,43.22,31145.0,38.7395,38.7395,38.7037,38.7216,31145.0
2015-12-31 12:15:00,43.22,43.25,43.2,43.23,75199.0,38.7216,38.7485,38.7037,38.7306,75199.0
2015-12-31 12:20:00,43.23,43.26,43.21,43.26,68920.0,38.7306,38.7574,38.7127,38.7574,68920.0
2015-12-31 12:25:00,43.26,43.27,43.22,43.26,36642.0,38.7574,38.7664,38.7216,38.7574,36642.0
2015-12-31 12:30:00,43.25,43.26,43.23,43.24,67119.0,38.7485,38.7574,38.7306,38.7395,67119.0
2015-12-31 12:35:00,43.24,43.26,43.24,43.26,64929.0,38.7395,38.7574,38.7395,38.7574,64929.0
2015-12-31 12:40:00,43.26,43.29,43.25,43.29,85498.0,38.7574,38.7843,38.7485,38.7843,85498.0
2015-12-31 12:45:00,43.29,43.3,43.25,43.27,59722.0,38.7843,38.7933,38.7485,38.7664,59722.0
2015-12-31 12:50:00,43.27,43.27,43.24,43.26,68140.0,38.7664,38.7664,38.7395,38.7574,68140.0
2015-12-31 12:55:00,43.25,43.26,43.2,43.21,50109.0,38.7485,38.7574,38.7037,38.7127,50109.0
2015-12-31 13:00:00,43.2,43.22,43.14,43.15,76660.0,38.7037,38.7216,38.6499,38.6589,76660.0
2015-12-31 13:05:00,43.16,43.16,43.1,43.1,48515.0,38.6679,38.6679,38.6141,38.6141,48515.0
2015-12-31 13:10:00,43.1,43.15,43.09,43.13,99579.0,38.6141,38.6589,38.6051,38.641,99579.0
2015-12-31 13:15:00,43.13,43.14,43.1,43.1,46541.0,38.641,38.6499,38.6141,38.6141,46541.0
2015-12-31 13:20:00,43.11,43.12,43.1,43.12,21157.0,38.6231,38.632,38.6141,38.632,21157.0
2015-12-31 13:25:00,43.12,43.13,43.1,43.11,55769.0,38.632,38.641,38.6141,38.6231,55769.0
2015-12-31 13:30:00,43.11,43.12,43.09,43.1,49661.0,38.6231,38.632,38.6051,38.6141,49661.0
2015-12-31 13:35:00,43.11,43.13,43.09,43.12,68383.0,38.6231,38.641,38.6051,38.632,68383.0
2015-12-31 13:40:00,43.12,43.18,43.11,43.18,41881.0,38.632,38.6858,38.6231,38.6858,41881.0
2015-12-31 13:45:00,43.18,43.18,43.16,43.17,33739.0,38.6858,38.6858,38.6679,38.6768,33739.0
2015-12-31 13:50:00,43.16,43.19,43.15,43.18,23780.0,38.6679,38.6947,38.6589,38.6858,23780.0
2015-12-31 13:55:00,43.18,43.19,43.15,43.16,58163.0,38.6858,38.6947,38.6589,38.6679,58163.0
2015-12-31 14:00:00,43.17,43.18,43.14,43.16,60523.0,38.6768,38.6858,38.6499,38.6679,60523.0
2015-12-31 14:05:00,43.15,43.15,43.08,43.09,43553.0,38.6589,38.6589,38.5962,38.6051,43553.0
2015-12-31 14:10:00,43.09,43.11,43.08,43.09,74841.0,38.6051,38.6231,38.5962,38.6051,74841.0
2015-12-31 14:15:00,43.09,43.1,43.06,43.08,54928.0,38.6051,38.6141,38.5783,38.5962,54928.0
2015-12-31 14:20:00,43.08,43.08,43.01,43.01,70213.0,38.5962,38.5962,38.5335,38.5335,70213.0
2015-12-31 14:25:00,43.02,43.03,43.0,43.01,94637.0,38.5424,38.5514,38.5245,38.5335,94637.0
2015-12-31 14:30:00,43.01,43.01,42.97,43.0,103331.0,38.5335,38.5335,38.4976,38.5245,103331.0
2015-12-31 14:35:00,43.0,43.0,42.95,42.97,102295.0,38.5245,38.5245,38.4797,38.4976,102295.0
2015-12-31 14:40:00,42.98,43.0,42.97,42.99,33334.0,38.5066,38.5245,38.4976,38.5156,33334.0
2015-12-31 14:45:00,42.99,43.03,42.98,43.02,42717.0,38.5156,38.5514,38.5066,38.5424,42717.0
2015-12-31 14:50:00,43.03,43.06,43.02,43.04,61195.0,38.5514,38.5783,38.5424,38.5603,61195.0
2015-12-31 14:55:00,43.04,43.05,43.01,43.01,99034.0,38.5603,38.5693,38.5335,38.5335,99034.0
2015-12-31 15:00:00,43.02,43.02,42.97,42.98,47499.0,38.5424,38.5424,38.4976,38.5066,47499.0
2015-12-31 15:05:00,42.98,42.99,42.94,42.95,44657.0,38.5066,38.5156,38.4708,38.4797,44657.0
2015-12-31 15:10:00,42.96,42.96,42.92,42.95,482787.0,38.4887,38.4887,38.4528,38.4797,482787.0
2015-12-31 15:15:00,42.95,43.0,42.95,42.99,78590.0,38.4797,38.5245,38.4797,38.5156,78590.0
2015-12-31 15:20:00,42.99,43.0,42.96,42.99,61699.0,38.5156,38.5245,38.4887,38.5156,61699.0
2015-12-31 15:25:00,42.98,42.98,42.94,42.95,215368.0,38.5066,38.5066,38.4708,38.4797,215368.0
2015-12-31 15:30:00,42.95,43.0,42.94,43.0,166067.0,38.4797,38.5245,38.4708,38.5245,166067.0
2015-12-31 15:35:00,43.0,43.02,42.98,42.99,117566.0,38.5245,38.5424,38.5066,38.5156,117566.0
2015-12-31 15:40:00,42.99,43.0,42.94,42.96,88119.0,38.5156,38.5245,38.4708,38.4887,88119.0
2015-12-31 15:45:00,42.96,42.99,42.95,42.97,126096.0,38.4887,38.5156,38.4797,38.4976,126096.0
2015-12-31 15:50:00,42.97,42.99,42.95,42.98,233081.0,38.4976,38.5156,38.4797,38.5066,233081.0
2015-12-31 15:55:00,42.98,42.99,42.85,42.86,781152.0,38.5066,38.5156,38.3901,38.3991,781152.0
2016-01-04 09:30:00,42.06,42.06,41.86,41.89,380947.0,37.6823,37.6823,37.5032,37.53,380947.0
2016-01-04 09:35:00,41.89,42.01,41.89,42.0,590867.0,37.53,37.6376,37.53,37.6286,590867.0
2016-01-04 09:40:00,41.99,42.0,41.83,41.83,529521.0,37.6196,37.6286,37.4763,37.4763,529521.0
2016-01-04 09:45:00,41.83,41.93,41.8,41.9,245724.0,37.4763,37.5659,37.4494,37.539,245724.0
2016-01-04 09:50:00,41.9,41.95,41.89,41.91,181880.0,37.539,37.5838,37.53,37.548,181880.0
2016-01-04 09:55:00,41.91,41.95,41.88,41.92,376145.0,37.548,37.5838,37.5211,37.5569,376145.0
2016-01-04 10:00:00,41.92,41.92,41.74,41.76,525409.0,37.5569,37.5569,37.3957,37.4136,525409.0
2016-01-04 10:05:00,41.75,41.85,41.74,41.84,146160.0,37.4046,37.4942,37.3957,37.4852,146160.0
2016-01-04 10:10:00,41.85,41.86,41.77,41.83,257334.0,37.4942,37.5032,37.4225,37.4763,257334.0
2016-01-04 10:15:00,41.84,41.88,41.83,41.88,88937.0,37.4852,37.5211,37.4763,37.5211,88937.0
2016-01-04 10:20:00,41.87,41.91,41.8,41.83,183820.0,37.5121,37.548,37.4494,37.4763,183820.0
2016-01-04 10:25:00,41.83,41.85,41.8,41.81,184859.0,37.4763,37.4942,37.4494,37.4584,184859.0
2016-01-04 10:30:00,41.8,41.82,41.76,41.78,187213.0,37.4494,37.4673,37.4136,37.4315,187213.0
2016-01-04 10:35:00,41.78,41.81,41.74,41.8,70013.0,37.4315,37.4584,37.3957,37.4494,70013.0
2016-01-04 10:40:00,41.79,41.83,41.7,41.82,170993.0,37.4404,37.4763,37.3598,37.4673,170993.0
2016-01-04 10:45:00,41.82,41.87,41.79,41.87,141043.0,37.4673,37.5121,37.4404,37.5121,141043.0
2016-01-04 10:50:00,41.87,41.89,41.77,41.77,182634.0,37.5121,37.53,37.4225,37.4225,182634.0
2016-01-04 10:55:00,41.76,41.76,41.71,41.72,147158.0,37.4136,37.4136,37.3688,37.3777,147158.0
2016-01-04 11:00:00,41.72,41.72,41.64,41.67,264230.0,37.3777,37.3777,37.3061,37.3329,264230.0
2016-01-04 11:05:00,41.64,41.66,41.61,41.64,214751.0,37.3061,37.324,37.2792,37.3061,214751.0
2016-01-04 11:10:00,41.65,41.7,41.62,41.69,216373.0,37.315,37.3598,37.2881,37.3509,216373.0
2016-01-04 11:15:00,41.69,41.71,41.66,41.69,127327.0,37.3509,37.3688,37.324,37.3509,127327.0
2016-01-04 11:20:00,41.69,41.74,41.66,41.74,56961.0,37.3509,37.3957,37.324,37.3957,56961.0
2016-01-04 11:25:00,41.74,41.76,41.7,41.76,175117.0,37.3957,37.4136,37.3598,37.4136,175117.0
2016-01-04 11:30:00,41.75,41.78,41.72,41.78,113259.0,37.4046,37.4315,37.3777,37.4315,113259.0
2016-01-04 11:35:00,41.78,41.8,41.74,41.79,44400.0,37.4315,37.4494,37.3957,37.4404,44400.0
2016-01-04 11:40:00,41.79,41.89,41.79,41.85,165756.0,37.4404,37.53,37.4404,37.4942,165756.0
2016-01-04 11:45:00,41.85,41.86,41.82,41.86,55863.0,37.4942,37.5032,37.4673,37.5032,55863.0
2016-01-04 11:50:00,41.86,41.88,41.84,41.86,49495.0,37.5032,37.5211,37.4852,37.5032,49495.0
2016-01-04 11:55:00,41.86,41.88,41.81,41.85,81256.0,37.5032,37.5211,37.4584,37.4942,81256.0
2016-01-04 12:00:00,41.84,41.85,41.79,41.82,60262.0,37.4852,37.4942,37.4404,37.4673,60262.0
2016-01-04 12:05:00,41.83,41.87,41.79,41.82,58633.0,37.4763,37.5121,37.4404,37.4673,58633.0
2016-01-04 12:10:00,41.82,41.85,41.79,41.79,59242.0,37.4673,37.4942,37.4404,37.4404,59242.0
2016-01-04 12:15:00,41.79,41.86,41.79,41.83,80958.0,37.4404,37.5032,37.4404,37.4763,80958.0
2016-01-04 12:20:00,41.83,41.85,41.8,41.83,73465.0,37.4763,37.4942,37.4494,37.4763,73465.0
2016-01-04 12:25:00,41.82,41.88,41.8,41.84,71808.0,37.4673,37.5211,37.4494,37.4852,71808.0
2016-01-04 12:30:00,41.84,41.84,41.79,41.81,82068.0,37.4852,37.4852,37.4404,37.4584,82068.0
2016-01-04 12:35:00,41.8,41.87,41.79,41.87,75359.0,37.4494,37.5121,37.4404,37.5121,75359.0
2016-01-04 12:40:00,41.86,41.93,41.83,41.92,97812.0,37.5032,37.5659,37.4763,37.5569,97812.0
2016-01-04 12:45:00,41.93,41.95,41.92,41.94,71746.0,37.5659,37.5838,37.5569,37.5748,71746.0
2016-01-04 12:50:00,41.94,42.0,41.94,42.0,89608.0,37.5748,37.6286,37.5748,37.6286,89608.0
2016-01-04 12:55:00,41.99,42.01,41.96,41.98,144499.0,37.6196,37.6376,37.5928,37.6107,144499.0
2016-01-04 13:00:00,41.99,42.03,41.97,42.02,87088.0,37.6196,37.6555,37.6017,37.6465,87088.0
2016-01-04 13:05:00,42.02,42.04,42.01,42.02,94281.0,37.6465,37.6644,37.6376,37.6465,94281.0
2016-01-04 13:10:00,42.02,42.04,42.0,42.03,93482.0,37.6465,37.6644,37.6286,37.6555,93482.0
2016-01-04 13:15:00,42.03,42.07,42.0,42.0,94691.0,37.6555,37.6913,37.6286,37.6286,94691.0
2016-01-04 13:20:00,42.01,42.02,41.98,41.98,62784.0,37.6376,37.6465,37.6107,37.6107,62784.0
2016-01-04 13:25:00,41.98,42.02,41.96,42.01,46577.0,37.6107,37.6465,37.5928,37.6376,46577.0
2016-01-04 13:30:00,42.0,42.01,41.98,42.0,50807.0,37.6286,37.6376,37.6107,37.6286,50807.0
2016-01-04 13:35:00,42.01,42.05,42.0,42.05,55349.0,37.6376,37.6734,37.6286,37.6734,55349.0
2016-01-04 13:40:00,42.04,42.04,42.0,42.01,55625.0,37.6644,37.6644,37.6286,37.6376,55625.0
2016-01-04 13:45:00,42.0,42.02,41.96,41.98,46647.0,37.6286,37.6465,37.5928,37.6107,46647.0
2016-01-04 13:50:00,41.97,42.04,41.97,42.01,66811.0,37.6017,37.6644,37.6017,37.6376,66811.0
2016-01-04 13:55:00,42.01,42.03,41.96,41.98,98701.0,37.6376,37.6555,37.5928,37.6107,98701.0
2016-01-04 14:00:00,41.98,41.98,41.92,41.95,102603.0,37.6107,37.6107,37.5569,37.5838,102603.0
2016-01-04 14:05:00,41.94,41.96,41.89,41.96,87494.0,37.5748,37.5928,37.53,37.5928,87494.0
2016-01-04 14:10:00,41.96,41.97,41.92,41.95,69272.0,37.5928,37.6017,37.5569,37.5838,69272.0
2016-01-04 14:15:00,41.95,42.01,41.91,42.01,95448.0,37.5838,37.6376,37.548,37.6376,95448.0
2016-01-04 14:20:00,42.01,42.07,42.01,42.05,217790.0,37.6376,37.6913,37.6376,37.6734,217790.0
2016-01-04 14:25:00,42.05,42.07,42.02,42.03,198908.0,37.6734,37.6913,37.6465,37.6555,198908.0
2016-01-04 14:30:00,42.03,42.05,41.96,41.97,135055.0,37.6555,37.6734,37.5928,37.6017,135055.0
2016-01-04 14:35:00,41.97,41.99,41.92,41.97,66817.0,37.6017,37.6196,37.5569,37.6017,66817.0
2016-01-04 14:40:00,41.96,41.98,41.95,41.97,41964.0,37.5928,37.6107,37.5838,37.6017,41964.0
2016-01-04 14:45:00,41.98,41.99,41.93,41.97,77908.0,37.6107,37.6196,37.5659,37.6017,77908.0
2016-01-04 14:50:00,41.95,41.98,41.88,41.89,97634.0,37.5838,37.6107,37.5211,37.53,97634.0
2016-01-04 14:55:00,41.9,41.95,41.9,41.95,101345.0,37.539,37.5838,37.539,37.5838,101345.0
2016-01-04 15:00:00,41.95,41.95,41.85,41.86,104597.0,37.5838,37.5838,37.4942,37.5032,104597.0
2016-01-04 15:05:00,41.85,41.9,41.83,41.85,171986.0,37.4942,37.539,37.4763,37.4942,171986.0
2016-01-04 15:10:00,41.86,41.87,41.78,41.82,150756.0,37.5032,37.5121,37.4315,37.4673,150756.0
2016-01-04 15:15:00,41.81,41.84,41.8,41.84,108229.0,37.4584,37.4852,37.4494,37.4852,108229.0
2016-01-04 15:20:00,41.83,41.83,41.75,41.76,142264.0,37.4763,37.4763,37.4046,37.4136,142264.0
2016-01-04 15:25:00,41.75,41.82,41.75,41.82,485611.0,37.4046,37.4673,37.4046,37.4673,485611.0
2016-01-04 15:30:00,41.82,41.92,41.82,41.9,203225.0,37.4673,37.5569,37.4673,37.539,203225.0
2016-01-04 15:35:00,41.91,41.94,41.89,41.94,275150.0,37.548,37.5748,37.53,37.5748,275150.0
2016-01-04 15:40:00,41.94,42.03,41.94,42.03,280398.0,37.5748,37.6555,37.5748,37.6555,280398.0
2016-01-04 15:45:00,42.03,42.16,42.01,42.15,467034.0,37.6555,37.7719,37.6376,37.763,467034.0
2016-01-04 15:50:00,42.15,42.18,42.09,42.15,449336.0,37.763,37.7899,37.7092,37.763,449336.0
2016-01-04 15:55:00,42.16,42.28,42.15,42.28,2078481.0,37.7719,37.8794,37.763,37.8794,2078481.0
2016-01-05 09:30:00,42.4,42.5,42.33,42.33,442880.0,37.987,38.0766,37.9242,37.9242,442880.0
2016-01-05 09:35:00,42.33,42.36,42.24,42.26,179253.0,37.9242,37.9511,37.8436,37.8615,179253.0
2016-01-05 09:40:00,42.26,42.38,42.23,42.37,102894.0,37.8615,37.969,37.8347,37.9601,102894.0
2016-01-05 09:45:00,42.37,42.41,42.31,42.32,291092.0,37.9601,37.9959,37.9063,37.9153,291092.0
2016-01-05 09:50:00,42.32,42.33,42.24,42.25,93880.0,37.9153,37.9242,37.8436,37.8526,93880.0
2016-01-05 09:55:00,42.24,42.27,42.2,42.21,77719.0,37.8436,37.8705,37.8078,37.8167,77719.0
2016-01-05 10:00:00,42.21,42.23,42.14,42.15,115759.0,37.8167,37.8347,37.754,37.763,115759.0
2016-01-05 10:05:00,42.14,42.18,42.11,42.11,113906.0,37.754,37.7899,37.7271,37.7271,113906.0
2016-01-05 10:10:00,42.11,42.2,42.11,42.18,47057.0,37.7271,37.8078,37.7271,37.7899,47057.0
2016-01-05 10:15:00,42.2,42.25,42.15,42.21,76552.0,37.8078,37.8526,37.763,37.8167,76552.0
2016-01-05 10:20:00,42.22,42.22,42.13,42.18,117241.0,37.8257,37.8257,37.7451,37.7899,117241.0
2016-01-05 10:25:00,42.17,42.21,42.16,42.16,66039.0,37.7809,37.8167,37.7719,37.7719,66039.0
2016-01-05 10:30:00,42.15,42.21,42.12,42.19,76942.0,37.763,37.8167,37.7361,37.7988,76942.0
2016-01-05 10:35:00,42.19,42.28,42.17,42.27,67495.0,37.7988,37.8794,37.7809,37.8705,67495.0
2016-01-05 10:40:00,42.27,42.33,42.25,42.29,90772.0,37.8705,37.9242,37.8526,37.8884,90772.0
2016-01-05 10:45:00,42.3,42.36,42.27,42.36,53901.0,37.8974,37.9511,37.8705,37.9511,53901.0
2016-01-05 10:50:00,42.35,42.41,42.33,42.37,42672.0,37.9422,37.9959,37.9242,37.9601,42672.0
2016-01-05 10:55:00,42.38,42.4,42.33,42.34,182460.0,37.969,37.987,37.9242,37.9332,182460.0
2016-01-05 11:00:00,42.34,42.36,42.29,42.3,65751.0,37.9332,37.9511,37.8884,37.8974,65751.0
2016-01-05 11:05:00,42.3,42.32,42.26,42.26,81655.0,37.8974,37.9153,37.8615,37.8615,81655.0
2016-01-05 11:10:00,42.26,42.26,42.19,42.19,69016.0,37.8615,37.8615,37.7988,37.7988,69016.0
2016-01-05 11:15:00,42.2,42.21,42.16,42.16,44033.0,37.8078,37.8167,37.7719,37.7719,44033.0
2016-01-05 11:20:00,42.16,42.2,42.15,42.17,162841.0,37.7719,37.8078,37.763,37.7809,162841.0
2016-01-05 11:25:00,42.18,42.23,42.17,42.18,115658.0,37.7899,37.8347,37.7809,37.7899,115658.0
2016-01-05 11:30:00,42.18,42.26,42.17,42.26,143259.0,37.7899,37.8615,37.7809,37.8615,143259.0
2016-01-05 11:35:00,42.26,42.28,42.23,42.24,110772.0,37.8615,37.8794,37.8347,37.8436,110772.0
2016-01-05 11:40:00,42.24,42.26,42.19,42.2,51887.0,37.8436,37.8615,37.7988,37.8078,51887.0
2016-01-05 11:45:00,42.2,42.25,42.18,42.25,103627.0,37.8078,37.8526,37.7899,37.8526,103627.0
2016-01-05 11:50:00,42.25,42.27,42.22,42.22,262920.0,37.8526,37.8705,37.8257,37.8257,262920.0
2016-01-05 11:55:00,42.22,42.24,42.21,42.22,57159.0,37.8257,37.8436,37.8167,37.8257,57159.0
2016-01-05 12:00:00,42.22,42.22,42.12,42.12,106340.0,37.8257,37.8257,37.7361,37.7361,106340.0
2016-01-05 12:05:00,42.12,42.13,42.02,42.05,252444.0,37.7361,37.7451,37.6465,37.6734,252444.0
2016-01-05 12:10:00,42.05,42.06,41.98,42.03,466376.0,37.6734,37.6823,37.6107,37.6555,466376.0
2016-01-05 12:15:00,42.03,42.03,41.97,42.01,153347.0,37.6555,37.6555,37.6017,37.6376,153347.0
2016-01-05 12:20:00,42.0,42.07,41.99,42.05,100291.0,37.6286,37.6913,37.6196,37.6734,100291.0
2016-01-05 12:25:00,42.05,42.08,42.01,42.07,69531.0,37.6734,37.7003,37.6376,37.6913,69531.0
2016-01-05 12:30:00,42.06,42.09,42.05,42.07,37740.0,37.6823,37.7092,37.6734,37.6913,37740.0
2016-01-05 12:35:00,42.07,42.1,42.05,42.09,104083.0,37.6913,37.7182,37.6734,37.7092,104083.0
2016-01-05 12:40:00,42.09,42.09,41.98,42.01,37855.0,37.7092,37.7092,37.6107,37.6376,37855.0
2016-01-05 12:45:00,42.01,42.03,42.0,42.02,54910.0,37.6376,37.6555,37.6286,37.6465,54910.0
2016-01-05 12:50:00,42.01,42.08,41.99,42.07,64922.0,37.6376,37.7003,37.6196,37.6913,64922.0
2016-01-05 12:55:00,42.08,42.09,42.04,42.09,81299.0,37.7003,37.7092,37.6644,37.7092,81299.0
2016-01-05 13:00:00,42.09,42.13,42.06,42.13,117504.0,37.7092,37.7451,37.6823,37.7451,117504.0
2016-01-05 13:05:00,42.14,42.15,42.07,42.08,127897.0,37.754,37.763,37.6913,37.7003,127897.0
2016-01-05 13:10:00,42.09,42.13,42.08,42.08,68548.0,37.7092,37.7451,37.7003,37.7003,68548.0
2016-01-05 13:15:00,42.08,42.1,42.04,42.05,30357.0,37.7003,37.7182,37.6644,37.6734,30357.0
2016-01-05 13:20:00,42.04,42.05,42.02,42.03,56346.0,37.6644,37.6734,37.6465,37.6555,56346.0
2016-01-05 13:25:00,42.03,42.1,42.03,42.09,99109.0,37.6555,37.7182,37.6555,37.7092,99109.0
2016-01-05 13:30:00,42.09,42.12,42.08,42.1,251046.0,37.7092,37.7361,37.7003,37.7182,251046.0
2016-01-05 13:35:00,42.11,42.14,42.1,42.13,110935.0,37.7271,37.754,37.7182,37.7451,110935.0
2016-01-05 13:40:00,42.13,42.23,42.13,42.22,281782.0,37.7451,37.8347,37.7451,37.8257,281782.0
2016-01-05 13:45:00,42.23,42.25,42.21,42.25,117477.0,37.8347,37.8526,37.8167,37.8526,117477.0
2016-01-05 13:50:00,42.25,42.28,42.23,42.27,244753.0,37.8526,37.8794,37.8347,37.8705,244753.0
2016-01-05 13:55:00,42.26,42.28,42.22,42.23,43873.0,37.8615,37.8794,37.8257,37.8347,43873.0
2016-01-05 14:00:00,42.23,42.24,42.2,42.21,133733.0,37.8347,37.8436,37.8078,37.8167,133733.0
2016-01-05 14:05:00,42.22,42.23,42.19,42.23,213044.0,37.8257,37.8347,37.7988,37.8347,213044.0
2016-01-05 14:10:00,42.22,42.27,42.22,42.24,64460.0,37.8257,37.8705,37.8257,37.8436,64460.0
2016-01-05 14:15:00,42.25,42.3,42.22,42.29,127196.0,37.8526,37.8974,37.8257,37.8884,127196.0
2016-01-05 14:20:00,42.3,42.37,42.29,42.37,189212.0,37.8974,37.9601,37.8884,37.9601,189212.0
2016-01-05 14:25:00,42.36,42.37,42.33,42.33,66621.0,37.9511,37.9601,37.9242,37.9242,66621.0
2016-01-05 14:30:00,42.33,42.34,42.26,42.27,39221.0,37.9242,37.9332,37.8615,37.8705,39221.0
2016-01-05 14:35:00,42.27,42.29,42.23,42.26,123444.0,37.8705,37.8884,37.8347,37.8615,123444.0
2016-01-05 14:40:00,42.26,42.27,42.21,42.22,106531.0,37.8615,37.8705,37.8167,37.8257,106531.0
2016-01-05 14:45:00,42.23,42.25,42.2,42.25,79060.0,37.8347,37.8526,37.8078,37.8526,79060.0
2016-01-05 14:50:00,42.25,42.27,42.2,42.22,37176.0,37.8526,37.8705,37.8078,37.8257,37176.0
2016-01-05 14:55:00,42.22,42.25,42.17,42.21,78654.0,37.8257,37.8526,37.7809,37.8167,78654.0
2016-01-05 15:00:00,42.2,42.2,42.13,42.15,74596.0,37.8078,37.8078,37.7451,37.763,74596.0
2016-01-05 15:05:00,42.14,42.16,42.1,42.14,128248.0,37.754,37.7719,37.7182,37.754,128248.0
2016-01-05 15:10:00,42.14,42.2,42.12,42.19,126309.0,37.754,37.8078,37.7361,37.7988,126309.0
2016-01-05 15:15:00,42.2,42.2,42.12,42.14,104271.0,37.8078,37.8078,37.7361,37.754,104271.0
2016-01-05 15:20:00,42.14,42.14,42.07,42.11,191928.0,37.754,37.754,37.6913,37.7271,191928.0
2016-01-05 15:25:00,42.11,42.19,42.09,42.18,116482.0,37.7271,37.7988,37.7092,37.7899,116482.0
2016-01-05 15:30:00,42.18,42.24,42.14,42.19,430283.0,37.7899,37.8436,37.754,37.7988,430283.0
2016-01-05 15:35:00,42.2,42.22,42.14,42.17,173616.0,37.8078,37.8257,37.754,37.7809,173616.0
2016-01-05 15:40:00,42.18,42.26,42.17,42.2,434874.0,37.7899,37.8615,37.7809,37.8078,434874.0
2016-01-05 15:45:00,42.21,42.21,42.14,42.19,226504.0,37.8167,37.8167,37.754,37.7988,226504.0
2016-01-05 15:50:00,42.19,42.21,42.14,42.14,311151.0,37.7988,37.8167,37.754,37.754,311151.0
2016-01-05 15:55:00,42.15,42.18,42.1,42.14,1310506.0,37.763,37.7899,37.7182,37.754,1310506.0
2016-01-06 09:30:00,41.54,41.55,41.47,41.5,453715.0,37.2165,37.2254,37.1538,37.1806,453715.0
2016-01-06 09:35:00,41.49,41.65,41.45,41.62,566016.0,37.1717,37.315,37.1358,37.2881,566016.0
2016-01-06 09:40:00,41.63,41.64,41.54,41.64,323978.0,37.2971,37.3061,37.2165,37.3061,323978.0
2016-01-06 09:45:00,41.64,41.71,41.56,41.71,289271.0,37.3061,37.3688,37.2344,37.3688,289271.0
2016-01-06 09:50:00,41.69,41.74,41.68,41.7,239607.0,37.3509,37.3957,37.3419,37.3598,239607.0
2016-01-06 09:55:00,41.71,41.73,41.67,41.72,124257.0,37.3688,37.3867,37.3329,37.3777,124257.0
2016-01-06 10:00:00,41.71,41.73,41.62,41.63,248160.0,37.3688,37.3867,37.2881,37.2971,248160.0
2016-01-06 10:05:00,41.63,41.72,41.62,41.72,138014.0,37.2971,37.3777,37.2881,37.3777,138014.0
2016-01-06 10:10:00,41.72,41.72,41.64,41.7,187504.0,37.3777,37.3777,37.3061,37.3598,187504.0
2016-01-06 10:15:00,41.7,41.75,41.68,41.75,93198.0,37.3598,37.4046,37.3419,37.4046,93198.0
2016-01-06 10:20:00,41.75,41.85,41.74,41.83,191760.0,37.4046,37.4942,37.3957,37.4763,191760.0
2016-01-06 10:25:00,41.83,41.87,41.81,41.86,132024.0,37.4763,37.5121,37.4584,37.5032,132024.0
2016-01-06 10:30:00,41.85,41.86,41.76,41.78,147243.0,37.4942,37.5032,37.4136,37.4315,147243.0
2016-01-06 10:35:00,41.79,41.79,41.7,41.71,280865.0,37.4404,37.4404,37.3598,37.3688,280865.0
2016-01-06 10:40:00,41.71,41.76,41.69,41.73,132008.0,37.3688,37.4136,37.3509,37.3867,132008.0
2016-01-06 10:45:00,41.73,41.74,41.67,41.72,141389.0,37.3867,37.3957,37.3329,37.3777,141389.0
2016-01-06 10:50:00,41.72,41.74,41.71,41.72,124936.0,37.3777,37.3957,37.3688,37.3777,124936.0
2016-01-06 10:55:00,41.72,41.8,41.71,41.79,136794.0,37.3777,37.4494,37.3688,37.4404,136794.0
2016-01-06 11:00:00,41.79,41.9,41.78,41.9,125262.0,37.4404,37.539,37.4315,37.539,125262.0
2016-01-06 11:05:00,41.91,41.91,41.78,41.78,131185.0,37.548,37.548,37.4315,37.4315,131185.0
2016-01-06 11:10:00,41.78,41.78,41.72,41.76,93577.0,37.4315,37.4315,37.3777,37.4136,93577.0
2016-01-06 11:15:00,41.75,41.8,41.73,41.79,102989.0,37.4046,37.4494,37.3867,37.4404,102989.0
2016-01-06 11:20:00,41.8,41.92,41.79,41.87,174110.0,37.4494,37.5569,37.4404,37.5121,174110.0
2016-01-06 11:25:00,41.87,41.88,41.84,41.86,138817.0,37.5121,37.5211,37.4852,37.5032,138817.0
2016-01-06 11:30:00,41.87,41.88,41.8,41.84,111368.0,37.5121,37.5211,37.4494,37.4852,111368.0
2016-01-06 11:35:00,41.84,41.85,41.8,41.85,153252.0,37.4852,37.4942,37.4494,37.4942,153252.0
2016-01-06 11:40:00,41.85,41.88,41.79,41.81,148859.0,37.4942,37.5211,37.4404,37.4584,148859.0
2016-01-06 11:45:00,41.8,41.82,41.79,41.81,72364.0,37.4494,37.4673,37.4404,37.4584,72364.0
2016-01-06 11:50:00,41.81,41.83,41.79,41.81,50840.0,37.4584,37.4763,37.4404,37.4584,50840.0
2016-01-06 11:55:00,41.8,41.81,41.73,41.74,83619.0,37.4494,37.4584,37.3867,37.3957,83619.0
2016-01-06 12:00:00,41.75,41.75,41.72,41.73,57368.0,37.4046,37.4046,37.3777,37.3867,57368.0
2016-01-06 12:05:00,41.74,41.74,41.7,41.74,35736.0,37.3957,37.3957,37.3598,37.3957,35736.0
2016-01-06 12:10:00,41.75,41.75,41.72,41.74,13421.0,37.4046,37.4046,37.3777,37.3957,13421.0
2016-01-06 12:15:00,41.74,41.76,41.71,41.73,31522.0,37.3957,37.4136,37.3688,37.3867,31522.0
2016-01-06 12:20:00,41.73,41.73,41.69,41.71,57493.0,37.3867,37.3867,37.3509,37.3688,57493.0
2016-01-06 12:25:00,41.72,41.74,41.67,41.71,59321.0,37.3777,37.3957,37.3329,37.3688,59321.0
2016-01-06 12:30:00,41.7,41.72,41.67,41.72,53601.0,37.3598,37.3777,37.3329,37.3777,53601.0
2016-01-06 12:35:00,41.72,41.81,41.69,41.8,181801.0,37.3777,37.4584,37.3509,37.4494,181801.0
2016-01-06 12:40:00,41.79,41.8,41.73,41.74,94759.0,37.4404,37.4494,37.3867,37.3957,94759.0
2016-01-06 12:45:00,41.74,41.76,41.72,41.73,80319.0,37.3957,37.4136,37.3777,37.3867,80319.0
2016-01-06 12:50:00,41.73,41.75,41.7,41.71,58412.0,37.3867,37.4046,37.3598,37.3688,58412.0
2016-01-06 12:55:00,41.7,41.72,41.69,41.69,45871.0,37.3598,37.3777,37.3509,37.3509,45871.0
2016-01-06 13:00:00,41.69,41.72,41.67,41.72,361822.0,37.3509,37.3777,37.3329,37.3777,361822.0
2016-01-06 13:05:00,41.72,41.73,41.67,41.67,57330.0,37.3777,37.3867,37.3329,37.3329,57330.0
2016-01-06 13:10:00,41.66,41.68,41.62,41.62,103464.0,37.324,37.3419,37.2881,37.2881,103464.0
2016-01-06 13:15:00,41.62,41.65,41.6,41.62,52505.0,37.2881,37.315,37.2702,37.2881,52505.0
2016-01-06 13:20:00,41.62,41.66,41.61,41.66,31224.0,37.2881,37.324,37.2792,37.324,31224.0
2016-01-06 13:25:00,41.66,41.69,41.65,41.67,58346.0,37.324,37.3509,37.315,37.3329,58346.0
2016-01-06 13:30:00,41.66,41.67,41.63,41.66,55049.0,37.324,37.3329,37.2971,37.324,55049.0
2016-01-06 13:35:00,41.65,41.7,41.65,41.68,127253.0,37.315,37.3598,37.315,37.3419,127253.0
2016-01-06 13:40:00,41.68,41.68,41.62,41.63,35244.0,37.3419,37.3419,37.2881,37.2971,35244.0
2016-01-06 13:45:00,41.63,41.64,41.58,41.58,61593.0,37.2971,37.3061,37.2523,37.2523,61593.0
2016-01-06 13:50:00,41.58,41.63,41.57,41.61,71485.0,37.2523,37.2971,37.2433,37.2792,71485.0
2016-01-06 13:55:00,41.61,41.63,41.58,41.58,109434.0,37.2792,37.2971,37.2523,37.2523,109434.0
2016-01-06 14:00:00,41.58,41.66,41.55,41.64,285301.0,37.2523,37.324,37.2254,37.3061,285301.0
2016-01-06 14:05:00,41.64,41.7,41.6,41.7,130951.0,37.3061,37.3598,37.2702,37.3598,130951.0
2016-01-06 14:10:00,41.7,41.72,41.63,41.69,172288.0,37.3598,37.3777,37.2971,37.3509,172288.0
2016-01-06 14:15:00,41.7,41.73,41.69,41.72,94268.0,37.3598,37.3867,37.3509,37.3777,94268.0
2016-01-06 14:20:00,41.72,41.73,41.64,41.68,106452.0,37.3777,37.3867,37.3061,37.3419,106452.0
2016-01-06 14:25:00,41.67,41.69,41.64,41.66,89788.0,37.3329,37.3509,37.3061,37.324,89788.0
2016-01-06 14:30:00,41.66,41.68,41.63,41.67,150349.0,37.324,37.3419,37.2971,37.3329,150349.0
2016-01-06 14:35:00,41.67,41.69,41.62,41.63,59999.0,37.3329,37.3509,37.2881,37.2971,59999.0
2016-01-06 14:40:00,41.63,41.63,41.47,41.51,234663.0,37.2971,37.2971,37.1538,37.1896,234663.0
2016-01-06 14:45:00,41.5,41.51,41.41,41.41,173784.0,37.1806,37.1896,37.1,37.1,173784.0
2016-01-06 14:50:00,41.41,41.46,41.39,41.45,132801.0,37.1,37.1448,37.0821,37.1358,132801.0
2016-01-06 14:55:00,41.45,41.46,41.38,41.41,111970.0,37.1358,37.1448,37.0731,37.1,111970.0
2016-01-06 15:00:00,41.41,41.45,41.38,41.45,169422.0,37.1,37.1358,37.0731,37.1358,169422.0
2016-01-06 15:05:00,41.45,41.49,41.43,41.46,1254815.0,37.1358,37.1717,37.1179,37.1448,1254815.0
2016-01-06 15:10:00,41.46,41.49,41.44,41.49,176306.0,37.1448,37.1717,37.1269,37.1717,176306.0
2016-01-06 15:15:00,41.48,41.52,41.45,41.52,169100.0,37.1627,37.1985,37.1358,37.1985,169100.0
2016-01-06 15:20:00,41.52,41.56,41.5,41.56,134932.0,37.1985,37.2344,37.1806,37.2344,134932.0
2016-01-06 15:25:00,41.56,41.59,41.53,41.57,331853.0,37.2344,37.2613,37.2075,37.2433,331853.0
2016-01-06 15:30:00,41.57,41.63,41.57,41.62,200725.0,37.2433,37.2971,37.2433,37.2881,200725.0
2016-01-06 15:35:00,41.62,41.66,41.59,41.65,247793.0,37.2881,37.324,37.2613,37.315,247793.0
2016-01-06 15:40:00,41.65,41.65,41.58,41.62,214484.0,37.315,37.315,37.2523,37.2881,214484.0
2016-01-06 15:45:00,41.62,41.63,41.57,41.6,223459.0,37.2881,37.2971,37.2433,37.2702,223459.0
2016-01-06 15:50:00,41.59,41.6,41.51,41.57,354052.0,37.2613,37.2702,37.1896,37.2433,354052.0
2016-01-06 15:55:00,41.58,41.66,41.55,41.64,676748.0,37.2523,37.324,37.2254,37.3061,676748.0
2016-01-07 09:30:00,40.79,40.83,40.7,40.71,421096.0,36.5445,36.5804,36.4639,36.4729,421096.0
2016-01-07 09:35:00,40.71,40.99,40.71,40.97,349519.0,36.4729,36.7237,36.4729,36.7058,349519.0
2016-01-07 09:40:00,40.97,41.02,40.91,40.91,279310.0,36.7058,36.7506,36.652,36.652,279310.0
2016-01-07 09:45:00,40.91,41.01,40.87,41.01,242831.0,36.652,36.7416,36.6162,36.7416,242831.0
2016-01-07 09:50:00,41.01,41.04,40.98,40.99,182766.0,36.7416,36.7685,36.7148,36.7237,182766.0
2016-01-07 09:55:00,40.99,40.99,40.92,40.96,95006.0,36.7237,36.7237,36.661,36.6968,95006.0
2016-01-07 10:00:00,40.96,40.96,40.86,40.87,91485.0,36.6968,36.6968,36.6072,36.6162,91485.0
2016-01-07 10:05:00,40.87,40.89,40.82,40.87,89267.0,36.6162,36.6341,36.5714,36.6162,89267.0
2016-01-07 10:10:00,40.87,40.93,40.83,40.92,95993.0,36.6162,36.67,36.5804,36.661,95993.0
2016-01-07 10:15:00,40.93,41.02,40.92,41.01,184078.0,36.67,36.7506,36.661,36.7416,184078.0
2016-01-07 10:20:00,41.02,41.03,40.93,40.95,257815.0,36.7506,36.7595,36.67,36.6879,257815.0
2016-01-07 10:25:00,40.95,41.06,40.95,41.02,152486.0,36.6879,36.7864,36.6879,36.7506,152486.0
2016-01-07 10:30:00,41.02,41.14,41.02,41.14,168157.0,36.7506,36.8581,36.7506,36.8581,168157.0
2016-01-07 10:35:00,41.15,41.17,41.11,41.16,182532.0,36.8671,36.885,36.8312,36.876,182532.0
2016-01-07 10:40:00,41.16,41.17,41.11,41.11,100860.0,36.876,36.885,36.8312,36.8312,100860.0
2016-01-07 10:45:00,41.11,41.2,41.1,41.17,96794.0,36.8312,36.9119,36.8223,36.885,96794.0
2016-01-07 10:50:00,41.17,41.28,41.17,41.26,101802.0,36.885,36.9835,36.885,36.9656,101802.0
2016-01-07 10:55:00,41.27,41.3,41.26,41.27,104276.0,36.9746,37.0014,36.9656,36.9746,104276.0
2016-01-07 11:00:00,41.27,41.32,41.22,41.24,64688.0,36.9746,37.0194,36.9298,36.9477,64688.0
2016-01-07 11:05:00,41.24,41.26,41.2,41.22,65054.0,36.9477,36.9656,36.9119,36.9298,65054.0
2016-01-07 11:10:00,41.22,41.27,41.18,41.2,101158.0,36.9298,36.9746,36.8939,36.9119,101158.0
2016-01-07 11:15:00,41.19,41.22,41.17,41.19,58391.0,36.9029,36.9298,36.885,36.9029,58391.0
2016-01-07 11:20:00,41.19,41.21,41.1,41.1,93109.0,36.9029,36.9208,36.8223,36.8223,93109.0
2016-01-07 11:25:00,41.12,41.16,41.1,41.11,118909.0,36.8402,36.876,36.8223,36.8312,118909.0
2016-01-07 11:30:00,41.11,41.17,41.11,41.13,182818.0,36.8312,36.885,36.8312,36.8491,182818.0
2016-01-07 11:35:00,41.13,41.15,41.11,41.13,105113.0,36.8491,36.8671,36.8312,36.8491,105113.0
2016-01-07 11:40:00,41.14,41.16,41.1,41.14,97795.0,36.8581,36.876,36.8223,36.8581,97795.0
2016-01-07 11:45:00,41.14,41.14,41.03,41.06,92648.0,36.8581,36.8581,36.7595,36.7864,92648.0
2016-01-07 11:50:00,41.06,41.08,41.03,41.05,96661.0,36.7864,36.8043,36.7595,36.7775,96661.0
2016-01-07 11:55:00,41.06,41.09,41.05,41.05,45650.0,36.7864,36.8133,36.7775,36.7775,45650.0
2016-01-07 12:00:00,41.04,41.08,41.02,41.05,171311.0,36.7685,36.8043,36.7506,36.7775,171311.0
2016-01-07 12:05:00,41.05,41.08,41.01,41.05,120480.0,36.7775,36.8043,36.7416,36.7775,120480.0
2016-01-07 12:10:00,41.05,41.07,41.02,41.04,53249.0,36.7775,36.7954,36.7506,36.7685,53249.0
2016-01-07 12:15:00,41.04,41.1,41.03,41.07,58026.0,36.7685,36.8223,36.7595,36.7954,58026.0
2016-01-07 12:20:00,41.08,41.08,41.02,41.03,33362.0,36.8043,36.8043,36.7506,36.7595,33362.0
2016-01-07 12:25:00,41.03,41.04,41.0,41.01,51362.0,36.7595,36.7685,36.7327,36.7416,51362.0
2016-01-07 12:30:00,41.01,41.04,41.0,41.04,56849.0,36.7416,36.7685,36.7327,36.7685,56849.0
2016-01-07 12:35:00,41.03,41.03,40.93,40.94,54054.0,36.7595,36.7595,36.67,36.6789,54054.0
2016-01-07 12:40:00,40.95,40.97,40.95,40.95,144279.0,36.6879,36.7058,36.6879,36.6879,144279.0
2016-01-07 12:45:00,40.96,41.0,40.94,40.99,138070.0,36.6968,36.7327,36.6789,36.7237,138070.0
2016-01-07 12:50:00,40.98,40.99,40.95,40.96,104564.0,36.7148,36.7237,36.6879,36.6968,104564.0
2016-01-07 12:55:00,40.95,40.96,40.88,40.89,174815.0,36.6879,36.6968,36.6252,36.6341,174815.0
2016-01-07 13:00:00,40.9,40.91,40.84,40.84,86028.0,36.6431,36.652,36.5893,36.5893,86028.0
2016-01-07 13:05:00,40.84,40.85,40.73,40.77,149642.0,36.5893,36.5983,36.4908,36.5266,149642.0
2016-01-07 13:10:00,40.76,40.77,40.66,40.71,362220.0,36.5177,36.5266,36.4281,36.4729,362220.0
2016-01-07 13:15:00,40.72,40.72,40.64,40.65,123592.0,36.4818,36.4818,36.4101,36.4191,123592.0
2016-01-07 13:20:00,40.65,40.66,40.58,40.66,136428.0,36.4191,36.4281,36.3564,36.4281,136428.0
2016-01-07 13:25:00,40.66,40.71,40.66,40.66,92877.0,36.4281,36.4729,36.4281,36.4281,92877.0
2016-01-07 13:30:00,40.65,40.65,40.55,40.61,237479.0,36.4191,36.4191,36.3295,36.3833,237479.0
2016-01-07 13:35:00,40.61,40.63,40.46,40.52,160898.0,36.3833,36.4012,36.2489,36.3026,160898.0
2016-01-07 13:40:00,40.51,40.57,40.45,40.55,286115.0,36.2937,36.3474,36.2399,36.3295,286115.0
2016-01-07 13:45:00,40.54,40.6,40.52,40.59,212011.0,36.3205,36.3743,36.3026,36.3653,212011.0
2016-01-07 13:50:00,40.59,40.63,40.56,40.61,273978.0,36.3653,36.4012,36.3385,36.3833,273978.0
2016-01-07 13:55:00,40.6,40.63,40.52,40.53,103366.0,36.3743,36.4012,36.3026,36.3116,103366.0
2016-01-07 14:00:00,40.53,40.56,40.45,40.49,78008.0,36.3116,36.3385,36.2399,36.2758,78008.0
2016-01-07 14:05:00,40.48,40.53,40.44,40.5,99112.0,36.2668,36.3116,36.231,36.2847,99112.0
2016-01-07 14:10:00,40.5,40.59,40.47,40.5,269386.0,36.2847,36.3653,36.2578,36.2847,269386.0
2016-01-07 14:15:00,40.5,40.58,40.49,40.57,236172.0,36.2847,36.3564,36.2758,36.3474,236172.0
2016-01-07 14:20:00,40.57,40.58,40.51,40.53,286424.0,36.3474,36.3564,36.2937,36.3116,286424.0
2016-01-07 14:25:00,40.53,40.55,40.45,40.46,155832.0,36.3116,36.3295,36.2399,36.2489,155832.0
2016-01-07 14:30:00,40.46,40.51,40.39,40.44,465642.0,36.2489,36.2937,36.1862,36.231,465642.0
2016-01-07 14:35:00,40.45,40.56,40.45,40.56,260224.0,36.2399,36.3385,36.2399,36.3385,260224.0
2016-01-07 14:40:00,40.57,40.65,40.53,40.64,158853.0,36.3474,36.4191,36.3116,36.4101,158853.0
2016-01-07 14:45:00,40.64,40.72,40.63,40.71,104002.0,36.4101,36.4818,36.4012,36.4729,104002.0
2016-01-07 14:50:00,40.71,40.73,40.65,40.66,185025.0,36.4729,36.4908,36.4191,36.4281,185025.0
2016-01-07 14:55:00,40.66,40.68,40.57,40.57,240601.0,36.4281,36.446,36.3474,36.3474,240601.0
2016-01-07 15:00:00,40.57,40.58,40.49,40.52,306042.0,36.3474,36.3564,36.2758,36.3026,306042.0
2016-01-07 15:05:00,40.53,40.63,40.52,40.63,113118.0,36.3116,36.4012,36.3026,36.4012,113118.0
2016-01-07 15:10:00,40.63,40.67,40.56,40.59,155720.0,36.4012,36.437,36.3385,36.3653,155720.0
2016-01-07 15:15:00,40.6,40.64,40.54,40.58,219550.0,36.3743,36.4101,36.3205,36.3564,219550.0
2016-01-07 15:20:00,40.56,40.56,40.46,40.51,307485.0,36.3385,36.3385,36.2489,36.2937,307485.0
2016-01-07 15:25:00,40.51,40.51,40.42,40.42,250022.0,36.2937,36.2937,36.213,36.213,250022.0
2016-01-07 15:30:00,40.42,40.61,40.42,40.61,394366.0,36.213,36.3833,36.213,36.3833,394366.0
2016-01-07 15:35:00,40.61,40.66,40.56,40.62,238831.0,36.3833,36.4281,36.3385,36.3922,238831.0
2016-01-07 15:40:00,40.63,40.65,40.54,40.55,358887.0,36.4012,36.4191,36.3205,36.3295,358887.0
2016-01-07 15:45:00,40.53,40.68,40.53,40.63,399229.0,36.3116,36.446,36.3116,36.4012,399229.0
2016-01-07 15:50:00,40.62,40.63,40.54,40.57,921036.0,36.3922,36.4012,36.3205,36.3474,921036.0
2016-01-07 15:55:00,40.57,40.63,40.42,40.42,1767279.0,36.3474,36.4012,36.213,36.213,1767279.0
2016-01-08 09:30:00,40.76,40.81,40.65,40.78,654122.0,36.5177,36.5624,36.4191,36.5356,654122.0
2016-01-08 09:35:00,40.78,40.79,40.7,40.73,833558.0,36.5356,36.5445,36.4639,36.4908,833558.0
2016-01-08 09:40:00,40.73,40.78,40.68,40.69,333985.0,36.4908,36.5356,36.446,36.4549,333985.0
2016-01-08 09:45:00,40.69,40.81,40.66,40.79,186786.0,36.4549,36.5624,36.4281,36.5445,186786.0
2016-01-08 09:50:00,40.79,40.82,40.74,40.79,232468.0,36.5445,36.5714,36.4997,36.5445,232468.0
2016-01-08 09:55:00,40.79,40.9,40.78,40.89,245800.0,36.5445,36.6431,36.5356,36.6341,245800.0
2016-01-08 10:00:00,40.89,40.89,40.7,40.72,590263.0,36.6341,36.6341,36.4639,36.4818,590263.0
2016-01-08 10:05:00,40.72,40.75,40.66,40.67,480694.0,36.4818,36.5087,36.4281,36.437,480694.0
2016-01-08 10:10:00,40.66,40.71,40.61,40.64,144837.0,36.4281,36.4729,36.3833,36.4101,144837.0
2016-01-08 10:15:00,40.64,40.73,40.62,40.69,146698.0,36.4101,36.4908,36.3922,36.4549,146698.0
2016-01-08 10:20:00,40.69,40.71,40.62,40.68,109599.0,36.4549,36.4729,36.3922,36.446,109599.0
2016-01-08 10:25:00,40.69,40.76,40.67,40.7,336045.0,36.4549,36.5177,36.437,36.4639,336045.0
2016-01-08 10:30:00,40.71,40.75,40.7,40.73,73952.0,36.4729,36.5087,36.4639,36.4908,73952.0
2016-01-08 10:35:00,40.73,40.74,40.56,40.58,565186.0,36.4908,36.4997,36.3385,36.3564,565186.0
2016-01-08 10:40:00,40.58,40.6,40.53,40.53,989473.0,36.3564,36.3743,36.3116,36.3116,989473.0
2016-01-08 10:45:00,40.53,40.64,40.52,40.62,209238.0,36.3116,36.4101,36.3026,36.3922,209238.0
2016-01-08 10:50:00,40.61,40.62,40.53,40.54,98594.0,36.3833,36.3922,36.3116,36.3205,98594.0
2016-01-08 10:55:00,40.54,40.59,40.5,40.55,273006.0,36.3205,36.3653,36.2847,36.3295,273006.0
2016-01-08 11:00:00,40.55,40.62,40.54,40.55,118724.0,36.3295,36.3922,36.3205,36.3295,118724.0
2016-01-08 11:05:00,40.55,40.61,40.51,40.55,155821.0,36.3295,36.3833,36.2937,36.3295,155821.0
2016-01-08 11:10:00,40.55,40.55,40.46,40.48,115649.0,36.3295,36.3295,36.2489,36.2668,115649.0
2016-01-08 11:15:00,40.47,40.49,40.44,40.46,92051.0,36.2578,36.2758,36.231,36.2489,92051.0
2016-01-08 11:20:00,40.45,40.47,40.39,40.41,1181029.0,36.2399,36.2578,36.1862,36.2041,1181029.0
2016-01-08 11:25:00,40.41,40.41,40.31,40.35,199171.0,36.2041,36.2041,36.1145,36.1503,199171.0
2016-01-08 11:30:00,40.35,40.36,40.22,40.22,449605.0,36.1503,36.1593,36.0339,36.0339,449605.0
2016-01-08 11:35:00,40.23,40.31,40.21,40.3,186795.0,36.0428,36.1145,36.0249,36.1055,186795.0
2016-01-08 11:40:00,40.29,40.32,40.22,40.32,144538.0,36.0966,36.1234,36.0339,36.1234,144538.0
2016-01-08 11:45:00,40.31,40.4,40.3,40.4,422552.0,36.1145,36.1951,36.1055,36.1951,422552.0
2016-01-08 11:50:00,40.39,40.5,40.36,40.5,219424.0,36.1862,36.2847,36.1593,36.2847,219424.0
2016-01-08 11:55:00,40.5,40.54,40.47,40.53,171030.0,36.2847,36.3205,36.2578,36.3116,171030.0
2016-01-08 12:00:00,40.54,40.58,40.51,40.56,100619.0,36.3205,36.3564,36.2937,36.3385,100619.0
2016-01-08 12:05:00,40.56,40.7,40.56,40.69,146729.0,36.3385,36.4639,36.3385,36.4549,146729.0
2016-01-08 12:10:00,40.68,40.7,40.63,40.66,90605.0,36.446,36.4639,36.4012,36.4281,90605.0
2016-01-08 12:15:00,40.67,40.7,40.65,40.67,67287.0,36.437,36.4639,36.4191,36.437,67287.0
2016-01-08 12:20:00,40.66,40.73,40.65,40.72,40121.0,36.4281,36.4908,36.4191,36.4818,40121.0
2016-01-08 12:25:00,40.71,40.74,40.69,40.72,35419.0,36.4729,36.4997,36.4549,36.4818,35419.0
2016-01-08 12:30:00,40.73,40.73,40.64,40.64,55132.0,36.4908,36.4908,36.4101,36.4101,55132.0
2016-01-08 12:35:00,40.64,40.67,40.59,40.59,63551.0,36.4101,36.437,36.3653,36.3653,63551.0
2016-01-08 12:40:00,40.6,40.62,40.58,40.6,32129.0,36.3743,36.3922,36.3564,36.3743,32129.0
2016-01-08 12:45:00,40.59,40.67,40.58,40.66,39477.0,36.3653,36.437,36.3564,36.4281,39477.0
2016-01-08 12:50:00,40.66,40.66,40.59,40.64,107720.0,36.4281,36.4281,36.3653,36.4101,107720.0
2016-01-08 12:55:00,40.64,40.65,40.61,40.62,144694.0,36.4101,36.4191,36.3833,36.3922,144694.0
2016-01-08 13:00:00,40.62,40.67,40.61,40.62,256051.0,36.3922,36.437,36.3833,36.3922,256051.0
2016-01-08 13:05:00,40.61,40.61,40.53,40.57,168447.0,36.3833,36.3833,36.3116,36.3474,168447.0
2016-01-08 13:10:00,40.56,40.57,40.53,40.56,69540.0,36.3385,36.3474,36.3116,36.3385,69540.0
2016-01-08 13:15:00,40.55,40.58,40.53,40.58,35145.0,36.3295,36.3564,36.3116,36.3564,35145.0
2016-01-08 13:20:00,40.58,40.6,40.51,40.53,56923.0,36.3564,36.3743,36.2937,36.3116,56923.0
2016-01-08 13:25:00,40.51,40.56,40.49,40.55,45771.0,36.2937,36.3385,36.2758,36.3295,45771.0
2016-01-08 13:30:00,40.55,40.62,40.54,40.6,66080.0,36.3295,36.3922,36.3205,36.3743,66080.0
2016-01-08 13:35:00,40.61,40.69,40.61,40.67,73282.0,36.3833,36.4549,36.3833,36.437,73282.0
2016-01-08 13:40:00,40.67,40.7,40.65,40.67,107387.0,36.437,36.4639,36.4191,36.437,107387.0
2016-01-08 13:45:00,40.66,40.66,40.57,40.59,173295.0,36.4281,36.4281,36.3474,36.3653,173295.0
2016-01-08 13:50:00,40.59,40.64,40.59,40.61,54977.0,36.3653,36.4101,36.3653,36.3833,54977.0
2016-01-08 13:55:00,40.61,40.62,40.54,40.57,70678.0,36.3833,36.3922,36.3205,36.3474,70678.0
2016-01-08 14:00:00,40.58,40.63,40.56,40.62,109799.0,36.3564,36.4012,36.3385,36.3922,109799.0
2016-01-08 14:05:00,40.62,40.62,40.57,40.59,53497.0,36.3922,36.3922,36.3474,36.3653,53497.0
2016-01-08 14:10:00,40.58,40.59,40.49,40.49,81301.0,36.3564,36.3653,36.2758,36.2758,81301.0
2016-01-08 14:15:00,40.49,40.54,40.45,40.53,130987.0,36.2758,36.3205,36.2399,36.3116,130987.0
2016-01-08 14:20:00,40.53,40.54,40.44,40.45,93813.0,36.3116,36.3205,36.231,36.2399,93813.0
2016-01-08 14:25:00,40.45,40.45,40.41,40.42,68882.0,36.2399,36.2399,36.2041,36.213,68882.0
2016-01-08 14:30:00,40.41,40.49,40.4,40.46,72662.0,36.2041,36.2758,36.1951,36.2489,72662.0
2016-01-08 14:35:00,40.47,40.47,40.41,40.42,35717.0,36.2578,36.2578,36.2041,36.213,35717.0
2016-01-08 14:40:00,40.41,40.55,40.4,40.55,121032.0,36.2041,36.3295,36.1951,36.3295,121032.0
2016-01-08 14:45:00,40.54,40.57,40.51,40.52,83243.0,36.3205,36.3474,36.2937,36.3026,83243.0
2016-01-08 14:50:00,40.53,40.54,40.44,40.49,204869.0,36.3116,36.3205,36.231,36.2758,204869.0
2016-01-08 14:55:00,40.48,40.48,40.4,40.43,129002.0,36.2668,36.2668,36.1951,36.222,129002.0
2016-01-08 15:00:00,40.42,40.49,40.4,40.48,175883.0,36.213,36.2758,36.1951,36.2668,175883.0
2016-01-08 15:05:00,40.47,40.5,40.43,40.46,68648.0,36.2578,36.2847,36.222,36.2489,68648.0
2016-01-08 15:10:00,40.45,40.48,40.39,40.45,409287.0,36.2399,36.2668,36.1862,36.2399,409287.0
2016-01-08 15:15:00,40.45,40.5,40.41,40.41,126658.0,36.2399,36.2847,36.2041,36.2041,126658.0
2016-01-08 15:20:00,40.4,40.43,40.38,40.42,97994.0,36.1951,36.222,36.1772,36.213,97994.0
2016-01-08 15:25:00,40.41,40.44,40.33,40.36,142078.0,36.2041,36.231,36.1324,36.1593,142078.0
2016-01-08 15:30:00,40.36,40.36,40.28,40.3,467248.0,36.1593,36.1593,36.0876,36.1055,467248.0
2016-01-08 15:35:00,40.3,40.33,40.25,40.27,129879.0,36.1055,36.1324,36.0607,36.0787,129879.0
2016-01-08 15:40:00,40.27,40.3,40.22,40.23,450296.0,36.0787,36.1055,36.0339,36.0428,450296.0
2016-01-08 15:45:00,40.23,40.24,40.12,40.13,232296.0,36.0428,36.0518,35.9443,35.9532,232296.0
2016-01-08 15:50:00,40.12,40.18,40.08,40.08,445284.0,35.9443,35.998,35.9084,35.9084,445284.0
2016-01-08 15:55:00,40.09,40.14,40.04,40.1,1467253.0,35.9174,35.9622,35.8726,35.9263,1467253.0
2016-01-11 09:30:00,40.37,40.5,40.37,40.44,430986.0,36.1682,36.2847,36.1682,36.231,430986.0
2016-01-11 09:35:00,40.44,40.45,40.33,40.37,266884.0,36.231,36.2399,36.1324,36.1682,266884.0
2016-01-11 09:40:00,40.37,40.38,40.29,40.35,277795.0,36.1682,36.1772,36.0966,36.1503,277795.0
2016-01-11 09:45:00,40.35,40.38,40.25,40.26,151117.0,36.1503,36.1772,36.0607,36.0697,151117.0
2016-01-11 09:50:00,40.26,40.3,40.23,40.26,185336.0,36.0697,36.1055,36.0428,36.0697,185336.0
2016-01-11 09:55:00,40.26,40.27,40.2,40.26,132151.0,36.0697,36.0787,36.0159,36.0697,132151.0
2016-01-11 10:00:00,40.25,40.35,40.23,40.29,173923.0,36.0607,36.1503,36.0428,36.0966,173923.0
2016-01-11 10:05:00,40.29,40.33,40.23,40.31,185803.0,36.0966,36.1324,36.0428,36.1145,185803.0
2016-01-11 10:10:00,40.32,40.38,40.29,40.32,115681.0,36.1234,36.1772,36.0966,36.1234,115681.0
2016-01-11 10:15:00,40.31,40.32,40.2,40.25,186228.0,36.1145,36.1234,36.0159,36.0607,186228.0
2016-01-11 10:20:00,40.25,40.33,40.24,40.31,94271.0,36.0607,36.1324,36.0518,36.1145,94271.0
2016-01-11 10:25:00,40.32,40.32,40.27,40.31,57520.0,36.1234,36.1234,36.0787,36.1145,57520.0
2016-01-11 10:30:00,40.31,40.38,40.29,40.37,141219.0,36.1145,36.1772,36.0966,36.1682,141219.0
2016-01-11 10:35:00,40.38,40.38,40.31,40.31,107860.0,36.1772,36.1772,36.1145,36.1145,107860.0
2016-01-11 10:40:00,40.33,40.35,40.28,40.34,153740.0,36.1324,36.1503,36.0876,36.1414,153740.0
2016-01-11 10:45:00,40.35,40.35,40.22,40.24,203269.0,36.1503,36.1503,36.0339,36.0518,203269.0
2016-01-11 10:50:00,40.25,40.26,40.12,40.15,285301.0,36.0607,36.0697,35.9443,35.9711,285301.0
2016-01-11 10:55:00,40.15,40.18,40.1,40.12,293075.0,35.9711,35.998,35.9263,35.9443,293075.0
2016-01-11 11:00:00,40.13,40.13,40.08,40.08,208229.0,35.9532,35.9532,35.9084,35.9084,208229.0
2016-01-11 11:05:00,40.08,40.08,40.04,40.07,117041.0,35.9084,35.9084,35.8726,35.8995,117041.0
2016-01-11 11:10:00,40.08,40.13,40.08,40.12,61513.0,35.9084,35.9532,35.9084,35.9443,61513.0
2016-01-11 11:15:00,40.12,40.19,40.11,40.16,68691.0,35.9443,36.007,35.9353,35.9801,68691.0
2016-01-11 11:20:00,40.15,40.16,40.08,40.13,116415.0,35.9711,35.9801,35.9084,35.9532,116415.0
2016-01-11 11:25:00,40.13,40.15,40.09,40.15,71380.0,35.9532,35.9711,35.9174,35.9711,71380.0
2016-01-11 11:30:00,40.13,40.14,40.06,40.1,74312.0,35.9532,35.9622,35.8905,35.9263,74312.0
2016-01-11 11:35:00,40.09,40.23,40.08,40.2,109296.0,35.9174,36.0428,35.9084,36.0159,109296.0
2016-01-11 11:40:00,40.21,40.3,40.2,40.24,235550.0,36.0249,36.1055,36.0159,36.0518,235550.0
2016-01-11 11:45:00,40.24,40.33,40.24,40.32,114162.0,36.0518,36.1324,36.0518,36.1234,114162.0
2016-01-11 11:50:00,40.31,40.37,40.28,40.34,104398.0,36.1145,36.1682,36.0876,36.1414,104398.0
2016-01-11 11:55:00,40.34,40.36,40.28,40.29,128363.0,36.1414,36.1593,36.0876,36.0966,128363.0
2016-01-11 12:00:00,40.29,40.3,40.25,40.27,227458.0,36.0966,36.1055,36.0607,36.0787,227458.0
2016-01-11 12:05:00,40.26,40.29,40.23,40.26,60196.0,36.0697,36.0966,36.0428,36.0697,60196.0
2016-01-11 12:10:00,40.25,40.29,40.22,40.22,33420.0,36.0607,36.0966,36.0339,36.0339,33420.0
2016-01-11 12:15:00,40.22,40.24,40.14,40.16,78956.0,36.0339,36.0518,35.9622,35.9801,78956.0
2016-01-11 12:20:00,40.16,40.19,40.1,40.12,83678.0,35.9801,36.007,35.9263,35.9443,83678.0
2016-01-11 12:25:00,40.12,40.13,40.04,40.06,163670.0,35.9443,35.9532,35.8726,35.8905,163670.0
2016-01-11 12:30:00,40.07,40.13,40.06,40.12,72168.0,35.8995,35.9532,35.8905,35.9443,72168.0
2016-01-11 12:35:00,40.11,40.14,40.07,40.07,94887.0,35.9353,35.9622,35.8995,35.8995,94887.0
2016-01-11 12:40:00,40.07,40.12,40.03,40.11,140075.0,35.8995,35.9443,35.8636,35.9353,140075.0
2016-01-11 12:45:00,40.11,40.15,40.09,40.12,55534.0,35.9353,35.9711,35.9174,35.9443,55534.0
2016-01-11 12:50:00,40.12,40.15,40.06,40.07,183867.0,35.9443,35.9711,35.8905,35.8995,183867.0
2016-01-11 12:55:00,40.07,40.13,40.05,40.12,193799.0,35.8995,35.9532,35.8815,35.9443,193799.0
2016-01-11 13:00:00,40.13,40.17,40.09,40.17,102076.0,35.9532,35.9891,35.9174,35.9891,102076.0
2016-01-11 13:05:00,40.17,40.17,40.11,40.13,106312.0,35.9891,35.9891,35.9353,35.9532,106312.0
2016-01-11 13:10:00,40.13,40.14,40.0,40.01,255172.0,35.9532,35.9622,35.8368,35.8457,255172.0
2016-01-11 13:15:00,40.01,40.11,40.0,40.09,1196165.0,35.8457,35.9353,35.8368,35.9174,1196165.0
2016-01-11 13:20:00,40.1,40.12,40.07,40.09,409190.0,35.9263,35.9443,35.8995,35.9174,409190.0
2016-01-11 13:25:00,40.1,40.11,40.01,40.02,229853.0,35.9263,35.9353,35.8457,35.8547,229853.0
2016-01-11 13:30:00,40.02,40.06,40.01,40.03,134297.0,35.8547,35.8905,35.8457,35.8636,134297.0
2016-01-11 13:35:00,40.03,40.06,39.95,40.01,167072.0,35.8636,35.8905,35.792,35.8457,167072.0
2016-01-11 13:40:00,40.0,40.0,39.95,39.96,131815.0,35.8368,35.8368,35.792,35.8009,131815.0
2016-01-11 13:45:00,39.96,39.97,39.87,39.88,292288.0,35.8009,35.8099,35.7203,35.7292,292288.0
2016-01-11 13:50:00,39.88,39.92,39.85,39.91,221279.0,35.7292,35.7651,35.7024,35.7561,221279.0
2016-01-11 13:55:00,39.92,39.94,39.9,39.91,180947.0,35.7651,35.783,35.7472,35.7561,180947.0
2016-01-11 14:00:00,39.92,40.0,39.88,39.99,384400.0,35.7651,35.8368,35.7292,35.8278,384400.0
2016-01-11 14:05:00,39.98,40.04,39.97,40.02,227531.0,35.8188,35.8726,35.8099,35.8547,227531.0
2016-01-11 14:10:00,40.03,40.11,40.01,40.01,347102.0,35.8636,35.9353,35.8457,35.8457,347102.0
2016-01-11 14:15:00,40.01,40.11,40.01,40.08,307822.0,35.8457,35.9353,35.8457,35.9084,307822.0
2016-01-11 14:20:00,40.09,40.13,40.04,40.13,145789.0,35.9174,35.9532,35.8726,35.9532,145789.0
2016-01-11 14:25:00,40.13,40.2,40.11,40.17,352505.0,35.9532,36.0159,35.9353,35.9891,352505.0
2016-01-11 14:30:00,40.18,40.21,40.14,40.18,191910.0,35.998,36.0249,35.9622,35.998,191910.0
2016-01-11 14:35:00,40.18,40.21,40.13,40.2,89462.0,35.998,36.0249,35.9532,36.0159,89462.0
2016-01-11 14:40:00,40.2,40.24,40.16,40.2,425708.0,36.0159,36.0518,35.9801,36.0159,425708.0
2016-01-11 14:45:00,40.2,40.22,40.15,40.16,91896.0,36.0159,36.0339,35.9711,35.9801,91896.0
2016-01-11 14:50:00,40.16,40.17,40.11,40.12,166331.0,35.9801,35.9891,35.9353,35.9443,166331.0
2016-01-11 14:55:00,40.12,40.15,40.09,40.12,81244.0,35.9443,35.9711,35.9174,35.9443,81244.0
2016-01-11 15:00:00,40.12,40.17,40.11,40.13,437781.0,35.9443,35.9891,35.9353,35.9532,437781.0
2016-01-11 15:05:00,40.12,40.12,40.02,40.06,196548.0,35.9443,35.9443,35.8547,35.8905,196548.0
2016-01-11 15:10:00,40.06,40.06,39.98,40.0,132457.0,35.8905,35.8905,35.8188,35.8368,132457.0
2016-01-11 15:15:00,40.0,40.03,39.95,40.02,229595.0,35.8368,35.8636,35.792,35.8547,229595.0
2016-01-11 15:20:00,40.02,40.2,40.0,40.19,373299.0,35.8547,36.0159,35.8368,36.007,373299.0
2016-01-11 15:25:00,40.19,40.38,40.17,40.34,449200.0,36.007,36.1772,35.9891,36.1414,449200.0
2016-01-11 15:30:00,40.33,40.45,40.32,40.43,456488.0,36.1324,36.2399,36.1234,36.222,456488.0
2016-01-11 15:35:00,40.44,40.53,40.38,40.46,570678.0,36.231,36.3116,36.1772,36.2489,570678.0
2016-01-11 15:40:00,40.45,40.52,40.42,40.5,412836.0,36.2399,36.3026,36.213,36.2847,412836.0
2016-01-11 15:45:00,40.51,40.51,40.38,40.41,368403.0,36.2937,36.2937,36.1772,36.2041,368403.0
2016-01-11 15:50:00,40.42,40.47,40.41,40.46,327574.0,36.213,36.2578,36.2041,36.2489,327574.0
2016-01-11 15:55:00,40.46,40.47,40.36,40.37,1465630.0,36.2489,36.2578,36.1593,36.1682,1465630.0
2016-01-12 09:30:00,40.78,40.85,40.73,40.85,721641.0,36.5356,36.5983,36.4908,36.5983,721641.0
2016-01-12 09:35:00,40.84,40.91,40.82,40.88,297905.0,36.5893,36.652,36.5714,36.6252,297905.0
2016-01-12 09:40:00,40.88,40.92,40.83,40.86,407593.0,36.6252,36.661,36.5804,36.6072,407593.0
2016-01-12 09:45:00,40.86,40.91,40.85,40.87,396758.0,36.6072,36.652,36.5983,36.6162,396758.0
2016-01-12 09:50:00,40.87,40.91,40.83,40.84,210701.0,36.6162,36.652,36.5804,36.5893,210701.0
2016-01-12 09:55:00,40.83,40.89,40.81,40.84,351120.0,36.5804,36.6341,36.5624,36.5893,351120.0
2016-01-12 10:00:00,40.85,40.91,40.76,40.76,250724.0,36.5983,36.652,36.5177,36.5177,250724.0
2016-01-12 10:05:00,40.77,40.81,40.72,40.73,190223.0,36.5266,36.5624,36.4818,36.4908,190223.0
2016-01-12 10:10:00,40.73,40.82,40.73,40.73,188437.0,36.4908,36.5714,36.4908,36.4908,188437.0
2016-01-12 10:15:00,40.74,40.75,40.68,40.74,189114.0,36.4997,36.5087,36.446,36.4997,189114.0
2016-01-12 10:20:00,40.74,40.75,40.66,40.68,245261.0,36.4997,36.5087,36.4281,36.446,245261.0
2016-01-12 10:25:00,40.67,40.72,40.65,40.69,119378.0,36.437,36.4818,36.4191,36.4549,119378.0
2016-01-12 10:30:00,40.69,40.81,40.68,40.78,215348.0,36.4549,36.5624,36.446,36.5356,215348.0
2016-01-12 10:35:00,40.79,40.82,40.72,40.73,138484.0,36.5445,36.5714,36.4818,36.4908,138484.0
2016-01-12 10:40:00,40.73,40.76,40.66,40.71,186219.0,36.4908,36.5177,36.4281,36.4729,186219.0
2016-01-12 10:45:00,40.71,40.71,40.59,40.6,185462.0,36.4729,36.4729,36.3653,36.3743,185462.0
2016-01-12 10:50:00,40.61,40.65,40.58,40.64,591651.0,36.3833,36.4191,36.3564,36.4101,591651.0
2016-01-12 10:55:00,40.65,40.71,40.64,40.71,108170.0,36.4191,36.4729,36.4101,36.4729,108170.0
2016-01-12 11:00:00,40.7,40.71,40.65,40.67,168132.0,36.4639,36.4729,36.4191,36.437,168132.0
2016-01-12 11:05:00,40.67,40.67,40.59,40.61,149552.0,36.437,36.437,36.3653,36.3833,149552.0
2016-01-12 11:10:00,40.61,40.61,40.51,40.53,317053.0,36.3833,36.3833,36.2937,36.3116,317053.0
2016-01-12 11:15:00,40.54,40.59,40.51,40.58,157198.0,36.3205,36.3653,36.2937,36.3564,157198.0
2016-01-12 11:20:00,40.57,40.59,40.51,40.53,121305.0,36.3474,36.3653,36.2937,36.3116,121305.0
2016-01-12 11:25:00,40.52,40.56,40.48,40.55,123577.0,36.3026,36.3385,36.2668,36.3295,123577.0
2016-01-12 11:30:00,40.55,40.55,40.5,40.53,88182.0,36.3295,36.3295,36.2847,36.3116,88182.0
2016-01-12 11:35:00,40.53,40.53,40.41,40.42,264764.0,36.3116,36.3116,36.2041,36.213,264764.0
2016-01-12 11:40:00,40.43,40.51,40.42,40.49,166321.0,36.222,36.2937,36.213,36.2758,166321.0
2016-01-12 11:45:00,40.49,40.58,40.46,40.57,199177.0,36.2758,36.3564,36.2489,36.3474,199177.0
2016-01-12 11:50:00,40.56,40.59,40.54,40.55,135551.0,36.3385,36.3653,36.3205,36.3295,135551.0
2016-01-12 11:55:00,40.55,40.62,40.54,40.59,125735.0,36.3295,36.3922,36.3205,36.3653,125735.0
2016-01-12 12:00:00,40.59,40.66,40.57,40.65,197725.0,36.3653,36.4281,36.3474,36.4191,197725.0
2016-01-12 12:05:00,40.66,40.68,40.63,40.63,55535.0,36.4281,36.446,36.4012,36.4012,55535.0
2016-01-12 12:10:00,40.63,40.64,40.57,40.59,82648.0,36.4012,36.4101,36.3474,36.3653,82648.0
2016-01-12 12:15:00,40.58,40.6,40.51,40.51,67909.0,36.3564,36.3743,36.2937,36.2937,67909.0
2016-01-12 12:20:00,40.52,40.53,40.47,40.48,38228.0,36.3026,36.3116,36.2578,36.2668,38228.0
2016-01-12 12:25:00,40.48,40.58,40.48,40.52,86391.0,36.2668,36.3564,36.2668,36.3026,86391.0
2016-01-12 12:30:00,40.52,40.56,40.46,40.46,96433.0,36.3026,36.3385,36.2489,36.2489,96433.0
2016-01-12 12:35:00,40.45,40.46,40.4,40.44,136292.0,36.2399,36.2489,36.1951,36.231,136292.0
2016-01-12 12:40:00,40.44,40.46,40.39,40.41,143246.0,36.231,36.2489,36.1862,36.2041,143246.0
2016-01-12 12:45:00,40.41,40.5,40.38,40.48,153816.0,36.2041,36.2847,36.1772,36.2668,153816.0
2016-01-12 12:50:00,40.48,40.52,40.46,40.5,117054.0,36.2668,36.3026,36.2489,36.2847,117054.0
2016-01-12 12:55:00,40.51,40.52,40.45,40.46,88407.0,36.2937,36.3026,36.2399,36.2489,88407.0
2016-01-12 13:00:00,40.46,40.55,40.46,40.5,141084.0,36.2489,36.3295,36.2489,36.2847,141084.0
2016-01-12 13:05:00,40.5,40.54,40.47,40.51,105397.0,36.2847,36.3205,36.2578,36.2937,105397.0
2016-01-12 13:10:00,40.51,40.6,40.5,40.59,207495.0,36.2937,36.3743,36.2847,36.3653,207495.0
2016-01-12 13:15:00,40.59,40.59,40.52,40.55,79651.0,36.3653,36.3653,36.3026,36.3295,79651.0
2016-01-12 13:20:00,40.54,40.54,40.46,40.47,62825.0,36.3205,36.3205,36.2489,36.2578,62825.0
2016-01-12 13:25:00,40.47,40.5,40.44,40.46,119338.0,36.2578,36.2847,36.231,36.2489,119338.0
2016-01-12 13:30:00,40.46,40.51,40.42,40.47,93346.0,36.2489,36.2937,36.213,36.2578,93346.0
2016-01-12 13:35:00,40.47,40.51,40.44,40.47,109597.0,36.2578,36.2937,36.231,36.2578,109597.0
2016-01-12 13:40:00,40.48,40.56,40.46,40.56,99744.0,36.2668,36.3385,36.2489,36.3385,99744.0
2016-01-12 13:45:00,40.56,40.57,40.53,40.55,55084.0,36.3385,36.3474,36.3116,36.3295,55084.0
2016-01-12 13:50:00,40.57,40.61,40.54,40.56,102675.0,36.3474,36.3833,36.3205,36.3385,102675.0
2016-01-12 13:55:00,40.55,40.55,40.48,40.48,262041.0,36.3295,36.3295,36.2668,36.2668,262041.0
2016-01-12 14:00:00,40.48,40.5,40.35,40.35,200952.0,36.2668,36.2847,36.1503,36.1503,200952.0
2016-01-12 14:05:00,40.36,40.38,40.33,40.37,122509.0,36.1593,36.1772,36.1324,36.1682,122509.0
2016-01-12 14:10:00,40.37,40.42,40.36,40.37,117825.0,36.1682,36.213,36.1593,36.1682,117825.0
2016-01-12 14:15:00,40.37,40.37,40.31,40.34,93507.0,36.1682,36.1682,36.1145,36.1414,93507.0
2016-01-12 14:20:00,40.33,40.46,40.31,40.45,92774.0,36.1324,36.2489,36.1145,36.2399,92774.0
2016-01-12 14:25:00,40.46,40.51,40.46,40.47,131010.0,36.2489,36.2937,36.2489,36.2578,131010.0
2016-01-12 14:30:00,40.47,40.58,40.45,40.58,87970.0,36.2578,36.3564,36.2399,36.3564,87970.0
2016-01-12 14:35:00,40.58,40.67,40.57,40.66,190867.0,36.3564,36.437,36.3474,36.4281,190867.0
2016-01-12 14:40:00,40.66,40.67,40.57,40.59,156941.0,36.4281,36.437,36.3474,36.3653,156941.0
2016-01-12 14:45:00,40.59,40.64,40.58,40.58,117158.0,36.3653,36.4101,36.3564,36.3564,117158.0
2016-01-12 14:50:00,40.59,40.71,40.56,40.7,100242.0,36.3653,36.4729,36.3385,36.4639,100242.0
2016-01-12 14:55:00,40.71,40.74,40.69,40.72,83620.0,36.4729,36.4997,36.4549,36.4818,83620.0
2016-01-12 15:00:00,40.72,40.73,40.62,40.65,182275.0,36.4818,36.4908,36.3922,36.4191,182275.0
2016-01-12 15:05:00,40.66,40.67,40.57,40.58,82207.0,36.4281,36.437,36.3474,36.3564,82207.0
2016-01-12 15:10:00,40.58,40.64,40.58,40.61,94298.0,36.3564,36.4101,36.3564,36.3833,94298.0
2016-01-12 15:15:00,40.62,40.73,40.6,40.73,185413.0,36.3922,36.4908,36.3743,36.4908,185413.0
2016-01-12 15:20:00,40.73,40.83,40.73,40.82,243683.0,36.4908,36.5804,36.4908,36.5714,243683.0
2016-01-12 15:25:00,40.82,40.85,40.78,40.78,380732.0,36.5714,36.5983,36.5356,36.5356,380732.0
2016-01-12 15:30:00,40.77,40.8,40.72,40.76,151917.0,36.5266,36.5535,36.4818,36.5177,151917.0
2016-01-12 15:35:00,40.75,40.85,40.74,40.75,324256.0,36.5087,36.5983,36.4997,36.5087,324256.0
2016-01-12 15:40:00,40.74,40.88,40.73,40.87,371456.0,36.4997,36.6252,36.4908,36.6162,371456.0
2016-01-12 15:45:00,40.86,40.9,40.82,40.85,457254.0,36.6072,36.6431,36.5714,36.5983,457254.0
2016-01-12 15:50:00,40.85,40.86,40.8,40.84,562503.0,36.5983,36.6072,36.5535,36.5893,562503.0
2016-01-12 15:55:00,40.84,40.87,40.8,40.81,1031916.0,36.5893,36.6162,36.5535,36.5624,1031916.0
2016-01-13 09:30:00,41.05,41.13,40.97,41.03,721812.0,36.7775,36.8491,36.7058,36.7595,721812.0
2016-01-13 09:35:00,41.03,41.12,41.0,41.11,421248.0,36.7595,36.8402,36.7327,36.8312,421248.0
2016-01-13 09:40:00,41.12,41.12,41.01,41.02,281738.0,36.8402,36.8402,36.7416,36.7506,281738.0
2016-01-13 09:45:00,41.02,41.03,40.97,41.02,296141.0,36.7506,36.7595,36.7058,36.7506,296141.0
2016-01-13 09:50:00,41.01,41.03,40.95,40.99,316300.0,36.7416,36.7595,36.6879,36.7237,316300.0
2016-01-13 09:55:00,40.99,41.06,40.98,41.01,292884.0,36.7237,36.7864,36.7148,36.7416,292884.0
2016-01-13 10:00:00,41.01,41.04,40.89,40.96,1301079.0,36.7416,36.7685,36.6341,36.6968,1301079.0
2016-01-13 10:05:00,40.97,40.99,40.91,40.99,260251.0,36.7058,36.7237,36.652,36.7237,260251.0
2016-01-13 10:10:00,41.0,41.01,40.89,40.89,148680.0,36.7327,36.7416,36.6341,36.6341,148680.0
2016-01-13 10:15:00,40.89,40.91,40.87,40.89,138024.0,36.6341,36.652,36.6162,36.6341,138024.0
2016-01-13 10:20:00,40.89,40.95,40.88,40.94,111105.0,36.6341,36.6879,36.6252,36.6789,111105.0
2016-01-13 10:25:00,40.94,40.95,40.9,40.94,70649.0,36.6789,36.6879,36.6431,36.6789,70649.0
2016-01-13 10:30:00,40.94,40.94,40.81,40.82,585788.0,36.6789,36.6789,36.5624,36.5714,585788.0
2016-01-13 10:35:00,40.83,40.89,40.8,40.81,554277.0,36.5804,36.6341,36.5535,36.5624,554277.0
2016-01-13 10:40:00,40.81,40.91,40.8,40.87,293212.0,36.5624,36.652,36.5535,36.6162,293212.0
2016-01-13 10:45:00,40.87,40.88,40.82,40.87,125772.0,36.6162,36.6252,36.5714,36.6162,125772.0
2016-01-13 10:50:00,40.87,40.9,40.82,40.86,150156.0,36.6162,36.6431,36.5714,36.6072,150156.0
2016-01-13 10:55:00,40.86,40.91,40.82,40.91,167364.0,36.6072,36.652,36.5714,36.652,167364.0
2016-01-13 11:00:00,40.9,40.9,40.81,40.81,146726.0,36.6431,36.6431,36.5624,36.5624,146726.0
2016-01-13 11:05:00,40.81,40.83,40.72,40.73,76660.0,36.5624,36.5804,36.4818,36.4908,76660.0
2016-01-13 11:10:00,40.74,40.84,40.73,40.81,136056.0,36.4997,36.5893,36.4908,36.5624,136056.0
2016-01-13 11:15:00,40.82,40.93,40.82,40.93,263203.0,36.5714,36.67,36.5714,36.67,263203.0
2016-01-13 11:20:00,40.93,40.94,40.84,40.86,140532.0,36.67,36.6789,36.5893,36.6072,140532.0
2016-01-13 11:25:00,40.86,40.86,40.77,40.81,120460.0,36.6072,36.6072,36.5266,36.5624,120460.0
2016-01-13 11:30:00,40.81,40.87,40.77,40.83,340800.0,36.5624,36.6162,36.5266,36.5804,340800.0
2016-01-13 11:35:00,40.84,40.89,40.81,40.82,220432.0,36.5893,36.6341,36.5624,36.5714,220432.0
2016-01-13 11:40:00,40.83,40.83,40.78,40.8,156749.0,36.5804,36.5804,36.5356,36.5535,156749.0
2016-01-13 11:45:00,40.8,40.8,40.68,40.69,126008.0,36.5535,36.5535,36.446,36.4549,126008.0
2016-01-13 11:50:00,40.68,40.73,40.66,40.68,161999.0,36.446,36.4908,36.4281,36.446,161999.0
2016-01-13 11:55:00,40.67,40.68,40.6,40.63,158371.0,36.437,36.446,36.3743,36.4012,158371.0
2016-01-13 12:00:00,40.63,40.68,40.63,40.64,187494.0,36.4012,36.446,36.4012,36.4101,187494.0
2016-01-13 12:05:00,40.64,40.64,40.58,40.6,260603.0,36.4101,36.4101,36.3564,36.3743,260603.0
2016-01-13 12:10:00,40.6,40.65,40.56,40.64,76607.0,36.3743,36.4191,36.3385,36.4101,76607.0
2016-01-13 12:15:00,40.65,40.68,40.59,40.62,78809.0,36.4191,36.446,36.3653,36.3922,78809.0
2016-01-13 12:20:00,40.62,40.67,40.59,40.66,100703.0,36.3922,36.437,36.3653,36.4281,100703.0
2016-01-13 12:25:00,40.65,40.68,40.6,40.66,308519.0,36.4191,36.446,36.3743,36.4281,308519.0
2016-01-13 12:30:00,40.66,40.66,40.55,40.58,237972.0,36.4281,36.4281,36.3295,36.3564,237972.0
2016-01-13 12:35:00,40.58,40.6,40.54,40.55,620815.0,36.3564,36.3743,36.3205,36.3295,620815.0
2016-01-13 12:40:00,40.54,40.58,40.52,40.54,154330.0,36.3205,36.3564,36.3026,36.3205,154330.0
2016-01-13 12:45:00,40.55,40.58,40.53,40.54,101031.0,36.3295,36.3564,36.3116,36.3205,101031.0
2016-01-13 12:50:00,40.54,40.54,40.46,40.5,109330.0,36.3205,36.3205,36.2489,36.2847,109330.0
2016-01-13 12:55:00,40.5,40.5,40.44,40.47,191618.0,36.2847,36.2847,36.231,36.2578,191618.0
2016-01-13 13:00:00,40.47,40.49,40.42,40.46,116886.0,36.2578,36.2758,36.213,36.2489,116886.0
2016-01-13 13:05:00,40.46,40.5,40.43,40.48,178637.0,36.2489,36.2847,36.222,36.2668,178637.0
2016-01-13 13:10:00,40.48,40.54,40.46,40.51,175104.0,36.2668,36.3205,36.2489,36.2937,175104.0
2016-01-13 13:15:00,40.51,40.52,40.45,40.45,88680.0,36.2937,36.3026,36.2399,36.2399,88680.0
2016-01-13 13:20:00,40.45,40.48,40.41,40.42,130556.0,36.2399,36.2668,36.2041,36.213,130556.0
2016-01-13 13:25:00,40.41,40.43,40.36,40.36,180392.0,36.2041,36.222,36.1593,36.1593,180392.0
2016-01-13 13:30:00,40.36,40.41,40.36,40.39,110345.0,36.1593,36.2041,36.1593,36.1862,110345.0
2016-01-13 13:35:00,40.39,40.41,40.29,40.29,171132.0,36.1862,36.2041,36.0966,36.0966,171132.0
2016-01-13 13:40:00,40.29,40.32,40.22,40.22,148441.0,36.0966,36.1234,36.0339,36.0339,148441.0
2016-01-13 13:45:00,40.21,40.24,40.16,40.17,118751.0,36.0249,36.0518,35.9801,35.9891,118751.0
2016-01-13 13:50:00,40.17,40.24,40.14,40.17,247028.0,35.9891,36.0518,35.9622,35.9891,247028.0
2016-01-13 13:55:00,40.17,40.2,40.04,40.07,257116.0,35.9891,36.0159,35.8726,35.8995,257116.0
2016-01-13 14:00:00,40.07,40.15,40.04,40.07,351825.0,35.8995,35.9711,35.8726,35.8995,351825.0
2016-01-13 14:05:00,40.06,40.11,40.01,40.1,410980.0,35.8905,35.9353,35.8457,35.9263,410980.0
2016-01-13 14:10:00,40.1,40.15,40.06,40.08,428966.0,35.9263,35.9711,35.8905,35.9084,428966.0
2016-01-13 14:15:00,40.08,40.09,39.97,40.03,372506.0,35.9084,35.9174,35.8099,35.8636,372506.0
2016-01-13 14:20:00,40.03,40.08,39.96,40.02,177669.0,35.8636,35.9084,35.8009,35.8547,177669.0
2016-01-13 14:25:00,40.02,40.09,39.98,40.08,359649.0,35.8547,35.9174,35.8188,35.9084,359649.0
2016-01-13 14:30:00,40.08,40.08,39.78,39.8,641923.0,35.9084,35.9084,35.6397,35.6576,641923.0
2016-01-13 14:35:00,39.8,39.93,39.75,39.89,378969.0,35.6576,35.774,35.6128,35.7382,378969.0
2016-01-13 14:40:00,39.9,39.9,39.66,39.7,207737.0,35.7472,35.7472,35.5321,35.568,207737.0
2016-01-13 14:45:00,39.71,39.82,39.7,39.81,223528.0,35.5769,35.6755,35.568,35.6665,223528.0
2016-01-13 14:50:00,39.83,39.94,39.83,39.93,315512.0,35.6844,35.783,35.6844,35.774,315512.0
2016-01-13 14:55:00,39.93,39.95,39.87,39.89,204734.0,35.774,35.792,35.7203,35.7382,204734.0
2016-01-13 15:00:00,39.92,39.97,39.85,39.91,203448.0,35.7651,35.8099,35.7024,35.7561,203448.0
2016-01-13 15:05:00,39.91,40.01,39.88,39.92,298825.0,35.7561,35.8457,35.7292,35.7651,298825.0
2016-01-13 15:10:00,39.92,39.93,39.84,39.84,254531.0,35.7651,35.774,35.6934,35.6934,254531.0
2016-01-13 15:15:00,39.84,40.04,39.82,40.01,409918.0,35.6934,35.8726,35.6755,35.8457,409918.0
2016-01-13 15:20:00,40.01,40.05,39.96,40.04,210165.0,35.8457,35.8815,35.8009,35.8726,210165.0
2016-01-13 15:25:00,40.04,40.12,39.99,40.0,272939.0,35.8726,35.9443,35.8278,35.8368,272939.0
2016-01-13 15:30:00,39.99,40.04,39.94,39.98,257134.0,35.8278,35.8726,35.783,35.8188,257134.0
2016-01-13 15:35:00,39.97,39.99,39.86,39.92,498477.0,35.8099,35.8278,35.7113,35.7651,498477.0
2016-01-13 15:40:00,39.93,39.99,39.87,39.87,248778.0,35.774,35.8278,35.7203,35.7203,248778.0
2016-01-13 15:45:00,39.87,39.89,39.73,39.74,314763.0,35.7203,35.7382,35.5949,35.6038,314763.0
2016-01-13 15:50:00,39.74,39.78,39.69,39.76,656231.0,35.6038,35.6397,35.559,35.6217,656231.0
2016-01-13 15:55:00,39.77,39.82,39.71,39.74,877647.0,35.6307,35.6755,35.5769,35.6038,877647.0
2016-01-14 09:30:00,39.9,39.95,39.8,39.81,519954.0,35.7472,35.792,35.6576,35.6665,519954.0
2016-01-14 09:35:00,39.81,39.82,39.68,39.68,494992.0,35.6665,35.6755,35.5501,35.5501,494992.0
2016-01-14 09:40:00,39.68,39.76,39.58,39.76,578660.0,35.5501,35.6217,35.4605,35.6217,578660.0
2016-01-14 09:45:00,39.74,39.8,39.67,39.7,342248.0,35.6038,35.6576,35.5411,35.568,342248.0
2016-01-14 09:50:00,39.71,39.72,39.54,39.56,291331.0,35.5769,35.5859,35.4246,35.4425,291331.0
2016-01-14 09:55:00,39.57,39.6,39.43,39.48,741257.0,35.4515,35.4784,35.3261,35.3709,741257.0
2016-01-14 10:00:00,39.49,39.55,39.42,39.54,489200.0,35.3798,35.4336,35.3171,35.4246,489200.0
2016-01-14 10:05:00,39.53,39.63,39.52,39.55,440955.0,35.4157,35.5053,35.4067,35.4336,440955.0
2016-01-14 10:10:00,39.55,39.72,39.51,39.72,394304.0,35.4336,35.5859,35.3978,35.5859,394304.0
2016-01-14 10:15:00,39.72,39.89,39.69,39.89,225252.0,35.5859,35.7382,35.559,35.7382,225252.0
2016-01-14 10:20:00,39.9,40.01,39.84,40.01,306118.0,35.7472,35.8457,35.6934,35.8457,306118.0
2016-01-14 10:25:00,40.01,40.06,39.93,40.05,363423.0,35.8457,35.8905,35.774,35.8815,363423.0
2016-01-14 10:30:00,40.05,40.2,39.99,40.15,536017.0,35.8815,36.0159,35.8278,35.9711,536017.0
2016-01-14 10:35:00,40.16,40.25,40.14,40.16,431673.0,35.9801,36.0607,35.9622,35.9801,431673.0
2016-01-14 10:40:00,40.16,40.28,40.1,40.28,241870.0,35.9801,36.0876,35.9263,36.0876,241870.0
2016-01-14 10:45:00,40.28,40.31,40.22,40.3,178320.0,36.0876,36.1145,36.0339,36.1055,178320.0
2016-01-14 10:50:00,40.3,40.32,40.22,40.22,166403.0,36.1055,36.1234,36.0339,36.0339,166403.0
2016-01-14 10:55:00,40.23,40.25,40.14,40.15,148645.0,36.0428,36.0607,35.9622,35.9711,148645.0
2016-01-14 11:00:00,40.15,40.22,40.09,40.11,207259.0,35.9711,36.0339,35.9174,35.9353,207259.0
2016-01-14 11:05:00,40.1,40.19,40.1,40.12,112715.0,35.9263,36.007,35.9263,35.9443,112715.0
2016-01-14 11:10:00,40.12,40.21,40.11,40.19,123777.0,35.9443,36.0249,35.9353,36.007,123777.0
2016-01-14 11:15:00,40.2,40.2,40.04,40.04,116775.0,36.0159,36.0159,35.8726,35.8726,116775.0
2016-01-14 11:20:00,40.04,40.07,39.99,40.02,219449.0,35.8726,35.8995,35.8278,35.8547,219449.0
2016-01-14 11:25:00,40.01,40.09,39.99,40.08,173264.0,35.8457,35.9174,35.8278,35.9084,173264.0
2016-01-14 11:30:00,40.09,40.13,40.01,40.01,210004.0,35.9174,35.9532,35.8457,35.8457,210004.0
2016-01-14 11:35:00,40.01,40.06,39.98,40.03,134514.0,35.8457,35.8905,35.8188,35.8636,134514.0
2016-01-14 11:40:00,40.04,40.15,40.03,40.13,129448.0,35.8726,35.9711,35.8636,35.9532,129448.0
2016-01-14 11:45:00,40.15,40.21,40.15,40.16,140429.0,35.9711,36.0249,35.9711,35.9801,140429.0
2016-01-14 11:50:00,40.16,40.19,40.13,40.18,78462.0,35.9801,36.007,35.9532,35.998,78462.0
2016-01-14 11:55:00,40.19,40.24,40.18,40.21,231076.0,36.007,36.0518,35.998,36.0249,231076.0
2016-01-14 12:00:00,40.23,40.29,40.22,40.22,195976.0,36.0428,36.0966,36.0339,36.0339,195976.0
2016-01-14 12:05:00,40.22,40.26,40.18,40.18,61696.0,36.0339,36.0697,35.998,35.998,61696.0
2016-01-14 12:10:00,40.18,40.19,40.1,40.13,85837.0,35.998,36.007,35.9263,35.9532,85837.0
2016-01-14 12:15:00,40.14,40.21,40.13,40.19,54609.0,35.9622,36.0249,35.9532,36.007,54609.0
2016-01-14 12:20:00,40.21,40.25,40.13,40.24,64943.0,36.0249,36.0607,35.9532,36.0518,64943.0
2016-01-14 12:25:00,40.24,40.24,40.18,40.2,55198.0,36.0518,36.0518,35.998,36.0159,55198.0
2016-01-14 12:30:00,40.22,40.28,40.18,40.26,83768.0,36.0339,36.0876,35.998,36.0697,83768.0
2016-01-14 12:35:00,40.26,40.31,40.25,40.31,55738.0,36.0697,36.1145,36.0607,36.1145,55738.0
2016-01-14 12:40:00,40.31,40.37,40.26,40.28,283472.0,36.1145,36.1682,36.0697,36.0876,283472.0
2016-01-14 12:45:00,40.28,40.33,40.25,40.3,111915.0,36.0876,36.1324,36.0607,36.1055,111915.0
2016-01-14 12:50:00,40.3,40.32,40.25,40.32,192738.0,36.1055,36.1234,36.0607,36.1234,192738.0
2016-01-14 12:55:00,40.33,40.34,40.23,40.23,68852.0,36.1324,36.1414,36.0428,36.0428,68852.0
2016-01-14 13:00:00,40.23,40.32,40.21,40.31,96846.0,36.0428,36.1234,36.0249,36.1145,96846.0
2016-01-14 13:05:00,40.32,40.41,40.3,40.4,410876.0,36.1234,36.2041,36.1055,36.1951,410876.0
2016-01-14 13:10:00,40.4,40.43,40.37,40.38,129943.0,36.1951,36.222,36.1682,36.1772,129943.0
2016-01-14 13:15:00,40.38,40.43,40.37,40.43,67403.0,36.1772,36.222,36.1682,36.222,67403.0
2016-01-14 13:20:00,40.43,40.51,40.43,40.47,86382.0,36.222,36.2937,36.222,36.2578,86382.0
2016-01-14 13:25:00,40.47,40.49,40.44,40.49,50013.0,36.2578,36.2758,36.231,36.2758,50013.0
2016-01-14 13:30:00,40.5,40.52,40.44,40.48,57782.0,36.2847,36.3026,36.231,36.2668,57782.0
2016-01-14 13:35:00,40.47,40.53,40.45,40.45,76445.0,36.2578,36.3116,36.2399,36.2399,76445.0
2016-01-14 13:40:00,40.46,40.47,40.42,40.43,45583.0,36.2489,36.2578,36.213,36.222,45583.0
2016-01-14 13:45:00,40.44,40.47,40.39,40.44,86856.0,36.231,36.2578,36.1862,36.231,86856.0
2016-01-14 13:50:00,40.44,40.54,40.43,40.54,100486.0,36.231,36.3205,36.222,36.3205,100486.0
2016-01-14 13:55:00,40.53,40.56,40.52,40.54,54395.0,36.3116,36.3385,36.3026,36.3205,54395.0
2016-01-14 14:00:00,40.55,40.57,40.47,40.51,90853.0,36.3295,36.3474,36.2578,36.2937,90853.0
2016-01-14 14:05:00,40.52,40.55,40.48,40.51,115880.0,36.3026,36.3295,36.2668,36.2937,115880.0
2016-01-14 14:10:00,40.51,40.56,40.47,40.55,181900.0,36.2937,36.3385,36.2578,36.3295,181900.0
2016-01-14 14:15:00,40.54,40.59,40.5,40.52,116227.0,36.3205,36.3653,36.2847,36.3026,116227.0
2016-01-14 14:20:00,40.51,40.55,40.5,40.54,306077.0,36.2937,36.3295,36.2847,36.3205,306077.0
2016-01-14 14:25:00,40.54,40.56,40.51,40.56,181651.0,36.3205,36.3385,36.2937,36.3385,181651.0
2016-01-14 14:30:00,40.56,40.62,40.56,40.61,142518.0,36.3385,36.3922,36.3385,36.3833,142518.0
2016-01-14 14:35:00,40.61,40.62,40.55,40.56,132092.0,36.3833,36.3922,36.3295,36.3385,132092.0
2016-01-14 14:40:00,40.58,40.65,40.58,40.6,91180.0,36.3564,36.4191,36.3564,36.3743,91180.0
2016-01-14 14:45:00,40.61,40.66,40.6,40.63,137471.0,36.3833,36.4281,36.3743,36.4012,137471.0
2016-01-14 14:50:00,40.64,40.72,40.63,40.72,145447.0,36.4101,36.4818,36.4012,36.4818,145447.0
2016-01-14 14:55:00,40.71,40.74,40.69,40.72,144247.0,36.4729,36.4997,36.4549,36.4818,144247.0
2016-01-14 15:00:00,40.73,40.73,40.69,40.71,186249.0,36.4908,36.4908,36.4549,36.4729,186249.0
2016-01-14 15:05:00,40.72,40.78,40.7,40.75,281168.0,36.4818,36.5356,36.4639,36.5087,281168.0
2016-01-14 15:10:00,40.76,40.79,40.73,40.74,128886.0,36.5177,36.5445,36.4908,36.4997,128886.0
2016-01-14 15:15:00,40.75,40.79,40.74,40.75,147925.0,36.5087,36.5445,36.4997,36.5087,147925.0
2016-01-14 15:20:00,40.74,40.76,40.7,40.73,278776.0,36.4997,36.5177,36.4639,36.4908,278776.0
2016-01-14 15:25:00,40.72,40.74,40.66,40.67,153975.0,36.4818,36.4997,36.4281,36.437,153975.0
2016-01-14 15:30:00,40.67,40.67,40.54,40.56,426162.0,36.437,36.437,36.3205,36.3385,426162.0
2016-01-14 15:35:00,40.56,40.61,40.5,40.53,500055.0,36.3385,36.3833,36.2847,36.3116,500055.0
2016-01-14 15:40:00,40.53,40.56,40.48,40.55,607642.0,36.3116,36.3385,36.2668,36.3295,607642.0
2016-01-14 15:45:00,40.55,40.6,40.51,40.52,336384.0,36.3295,36.3743,36.2937,36.3026,336384.0
2016-01-14 15:50:00,40.53,40.6,40.46,40.51,570327.0,36.3116,36.3743,36.2489,36.2937,570327.0
2016-01-14 15:55:00,40.51,40.54,40.48,40.5,854322.0,36.2937,36.3205,36.2668,36.2847,854322.0
2016-01-15 09:30:00,39.16,39.46,39.13,39.42,795207.0,35.0842,35.353,35.0573,35.3171,795207.0
2016-01-15 09:35:00,39.43,39.61,39.42,39.54,215651.0,35.3261,35.4873,35.3171,35.4246,215651.0
2016-01-15 09:40:00,39.53,39.64,39.42,39.62,379612.0,35.4157,35.5142,35.3171,35.4963,379612.0
2016-01-15 09:45:00,39.63,39.72,39.59,39.68,376709.0,35.5053,35.5859,35.4694,35.5501,376709.0
2016-01-15 09:50:00,39.67,39.68,39.58,39.59,404907.0,35.5411,35.5501,35.4605,35.4694,404907.0
2016-01-15 09:55:00,39.59,39.59,39.44,39.47,309375.0,35.4694,35.4694,35.335,35.3619,309375.0
2016-01-15 10:00:00,39.47,39.54,39.39,39.49,290326.0,35.3619,35.4246,35.2902,35.3798,290326.0
2016-01-15 10:05:00,39.5,39.58,39.44,39.54,232321.0,35.3888,35.4605,35.335,35.4246,232321.0
2016-01-15 10:10:00,39.55,39.61,39.44,39.49,152526.0,35.4336,35.4873,35.335,35.3798,152526.0
2016-01-15 10:15:00,39.48,39.55,39.46,39.52,152405.0,35.3709,35.4336,35.353,35.4067,152405.0
2016-01-15 10:20:00,39.52,39.66,39.49,39.6,240775.0,35.4067,35.5321,35.3798,35.4784,240775.0
2016-01-15 10:25:00,39.59,39.63,39.53,39.53,183012.0,35.4694,35.5053,35.4157,35.4157,183012.0
2016-01-15 10:30:00,39.52,39.68,39.51,39.51,300741.0,35.4067,35.5501,35.3978,35.3978,300741.0
2016-01-15 10:35:00,39.51,39.6,39.5,39.59,151632.0,35.3978,35.4784,35.3888,35.4694,151632.0
2016-01-15 10:40:00,39.6,39.62,39.48,39.48,400709.0,35.4784,35.4963,35.3709,35.3709,400709.0
2016-01-15 10:45:00,39.48,39.5,39.41,39.49,338488.0,35.3709,35.3888,35.3082,35.3798,338488.0
2016-01-15 10:50:00,39.5,39.5,39.34,39.35,99613.0,35.3888,35.3888,35.2454,35.2544,99613.0
2016-01-15 10:55:00,39.34,39.36,39.27,39.3,127066.0,35.2454,35.2634,35.1827,35.2096,127066.0
2016-01-15 11:00:00,39.29,39.34,39.24,39.27,570971.0,35.2007,35.2454,35.1559,35.1827,570971.0
2016-01-15 11:05:00,39.28,39.33,39.25,39.26,146264.0,35.1917,35.2365,35.1648,35.1738,146264.0
2016-01-15 11:10:00,39.26,39.29,39.2,39.28,157441.0,35.1738,35.2007,35.12,35.1917,157441.0
2016-01-15 11:15:00,39.28,39.32,39.22,39.25,129346.0,35.1917,35.2275,35.1379,35.1648,129346.0
2016-01-15 11:20:00,39.25,39.3,39.22,39.27,193198.0,35.1648,35.2096,35.1379,35.1827,193198.0
2016-01-15 11:25:00,39.28,39.36,39.26,39.36,464396.0,35.1917,35.2634,35.1738,35.2634,464396.0
2016-01-15 11:30:00,39.36,39.41,39.32,39.34,233564.0,35.2634,35.3082,35.2275,35.2454,233564.0
2016-01-15 11:35:00,39.34,39.35,39.27,39.27,178566.0,35.2454,35.2544,35.1827,35.1827,178566.0
2016-01-15 11:40:00,39.27,39.29,39.22,39.26,177272.0,35.1827,35.2007,35.1379,35.1738,177272.0
2016-01-15 11:45:00,39.25,39.33,39.23,39.25,134830.0,35.1648,35.2365,35.1469,35.1648,134830.0
2016-01-15 11:50:00,39.25,39.29,39.21,39.21,89226.0,35.1648,35.2007,35.129,35.129,89226.0
2016-01-15 11:55:00,39.21,39.27,39.17,39.24,584948.0,35.129,35.1827,35.0931,35.1559,584948.0
2016-01-15 12:00:00,39.23,39.25,39.17,39.19,256153.0,35.1469,35.1648,35.0931,35.1111,256153.0
2016-01-15 12:05:00,39.19,39.23,39.16,39.23,127345.0,35.1111,35.1469,35.0842,35.1469,127345.0
2016-01-15 12:10:00,39.22,39.26,39.17,39.18,132296.0,35.1379,35.1738,35.0931,35.1021,132296.0
2016-01-15 12:15:00,39.18,39.18,39.06,39.07,415768.0,35.1021,35.1021,34.9946,35.0035,415768.0
2016-01-15 12:20:00,39.06,39.1,39.01,39.03,293351.0,34.9946,35.0304,34.9498,34.9677,293351.0
2016-01-15 12:25:00,39.03,39.07,38.98,39.04,204344.0,34.9677,35.0035,34.9229,34.9767,204344.0
2016-01-15 12:30:00,39.04,39.04,38.91,38.94,262897.0,34.9767,34.9767,34.8602,34.8871,262897.0
2016-01-15 12:35:00,38.94,38.95,38.86,38.9,305274.0,34.8871,34.896,34.8154,34.8512,305274.0
2016-01-15 12:40:00,38.89,39.02,38.87,39.02,312947.0,34.8423,34.9588,34.8244,34.9588,312947.0
2016-01-15 12:45:00,39.02,39.08,39.0,39.03,182170.0,34.9588,35.0125,34.9408,34.9677,182170.0
2016-01-15 12:50:00,39.04,39.11,39.02,39.11,144459.0,34.9767,35.0394,34.9588,35.0394,144459.0
2016-01-15 12:55:00,39.12,39.17,39.09,39.15,337893.0,35.0483,35.0931,35.0215,35.0752,337893.0
2016-01-15 13:00:00,39.14,39.2,39.11,39.19,153152.0,35.0663,35.12,35.0394,35.1111,153152.0
2016-01-15 13:05:00,39.18,39.18,39.08,39.09,225897.0,35.1021,35.1021,35.0125,35.0215,225897.0
2016-01-15 13:10:00,39.1,39.27,39.1,39.22,128174.0,35.0304,35.1827,35.0304,35.1379,128174.0
2016-01-15 13:15:00,39.22,39.26,39.17,39.25,200003.0,35.1379,35.1738,35.0931,35.1648,200003.0
2016-01-15 13:20:00,39.25,39.28,39.19,39.22,161618.0,35.1648,35.1917,35.1111,35.1379,161618.0
2016-01-15 13:25:00,39.23,39.25,39.14,39.16,125455.0,35.1469,35.1648,35.0663,35.0842,125455.0
2016-01-15 13:30:00,39.15,39.15,39.06,39.13,185992.0,35.0752,35.0752,34.9946,35.0573,185992.0
2016-01-15 13:35:00,39.13,39.15,39.06,39.09,105688.0,35.0573,35.0752,34.9946,35.0215,105688.0
2016-01-15 13:40:00,39.08,39.25,39.08,39.24,200997.0,35.0125,35.1648,35.0125,35.1559,200997.0
2016-01-15 13:45:00,39.23,39.31,39.21,39.22,113995.0,35.1469,35.2186,35.129,35.1379,113995.0
2016-01-15 13:50:00,39.22,39.33,39.19,39.29,106039.0,35.1379,35.2365,35.1111,35.2007,106039.0
2016-01-15 13:55:00,39.3,39.31,39.21,39.25,87679.0,35.2096,35.2186,35.129,35.1648,87679.0
2016-01-15 14:00:00,39.25,39.26,39.2,39.2,121586.0,35.1648,35.1738,35.12,35.12,121586.0
2016-01-15 14:05:00,39.21,39.27,39.17,39.27,76719.0,35.129,35.1827,35.0931,35.1827,76719.0
2016-01-15 14:10:00,39.28,39.32,39.27,39.29,220724.0,35.1917,35.2275,35.1827,35.2007,220724.0
2016-01-15 14:15:00,39.3,39.3,39.21,39.24,117382.0,35.2096,35.2096,35.129,35.1559,117382.0
2016-01-15 14:20:00,39.24,39.25,39.14,39.18,91969.0,35.1559,35.1648,35.0663,35.1021,91969.0
2016-01-15 14:25:00,39.18,39.22,39.09,39.09,142080.0,35.1021,35.1379,35.0215,35.0215,142080.0
2016-01-15 14:30:00,39.1,39.16,39.04,39.09,164205.0,35.0304,35.0842,34.9767,35.0215,164205.0
2016-01-15 14:35:00,39.1,39.16,39.08,39.15,245562.0,35.0304,35.0842,35.0125,35.0752,245562.0
2016-01-15 14:40:00,39.16,39.28,39.16,39.21,265734.0,35.0842,35.1917,35.0842,35.129,265734.0
2016-01-15 14:45:00,39.21,39.26,39.18,39.25,212736.0,35.129,35.1738,35.1021,35.1648,212736.0
2016-01-15 14:50:00,39.25,39.38,39.21,39.36,157331.0,35.1648,35.2813,35.129,35.2634,157331.0
2016-01-15 14:55:00,39.37,39.46,39.36,39.44,244026.0,35.2723,35.353,35.2634,35.335,244026.0
2016-01-15 15:00:00,39.43,39.45,39.34,39.43,325640.0,35.3261,35.344,35.2454,35.3261,325640.0
2016-01-15 15:05:00,39.43,39.47,39.38,39.38,255124.0,35.3261,35.3619,35.2813,35.2813,255124.0
2016-01-15 15:10:00,39.38,39.4,39.28,39.36,245869.0,35.2813,35.2992,35.1917,35.2634,245869.0
2016-01-15 15:15:00,39.36,39.38,39.17,39.21,210043.0,35.2634,35.2813,35.0931,35.129,210043.0
2016-01-15 15:20:00,39.21,39.35,39.2,39.34,252393.0,35.129,35.2544,35.12,35.2454,252393.0
2016-01-15 15:25:00,39.35,39.38,39.31,39.36,203343.0,35.2544,35.2813,35.2186,35.2634,203343.0
2016-01-15 15:30:00,39.36,39.39,39.25,39.34,281643.0,35.2634,35.2902,35.1648,35.2454,281643.0
2016-01-15 15:35:00,39.34,39.38,39.29,39.29,412478.0,35.2454,35.2813,35.2007,35.2007,412478.0
2016-01-15 15:40:00,39.28,39.34,39.24,39.34,501943.0,35.1917,35.2454,35.1559,35.2454,501943.0
2016-01-15 15:45:00,39.34,39.38,39.3,39.36,283947.0,35.2454,35.2813,35.2096,35.2634,283947.0
2016-01-15 15:50:00,39.35,39.38,39.32,39.34,299872.0,35.2544,35.2813,35.2275,35.2454,299872.0
2016-01-15 15:55:00,39.35,39.37,39.3,39.34,865980.0,35.2544,35.2723,35.2096,35.2454,865980.0
2016-01-19 09:30:00,39.8,39.87,39.74,39.75,350471.0,35.6576,35.7203,35.6038,35.6128,350471.0
2016-01-19 09:35:00,39.75,39.84,39.69,39.78,250240.0,35.6128,35.6934,35.559,35.6397,250240.0
2016-01-19 09:40:00,39.78,39.8,39.7,39.7,331788.0,35.6397,35.6576,35.568,35.568,331788.0
2016-01-19 09:45:00,39.72,39.8,39.65,39.68,181043.0,35.5859,35.6576,35.5232,35.5501,181043.0
2016-01-19 09:50:00,39.68,39.68,39.57,39.67,324864.0,35.5501,35.5501,35.4515,35.5411,324864.0
2016-01-19 09:55:00,39.67,39.68,39.6,39.64,292820.0,35.5411,35.5501,35.4784,35.5142,292820.0
2016-01-19 10:00:00,39.63,39.7,39.58,39.65,497407.0,35.5053,35.568,35.4605,35.5232,497407.0
2016-01-19 10:05:00,39.65,39.72,39.59,39.6,155912.0,35.5232,35.5859,35.4694,35.4784,155912.0
2016-01-19 10:10:00,39.61,39.65,39.56,39.63,279320.0,35.4873,35.5232,35.4425,35.5053,279320.0
2016-01-19 10:15:00,39.63,39.71,39.62,39.67,150684.0,35.5053,35.5769,35.4963,35.5411,150684.0
2016-01-19 10:20:00,39.67,39.72,39.66,39.69,216166.0,35.5411,35.5859,35.5321,35.559,216166.0
2016-01-19 10:25:00,39.69,39.75,39.69,39.73,157805.0,35.559,35.6128,35.559,35.5949,157805.0
2016-01-19 10:30:00,39.74,39.77,39.69,39.7,80225.0,35.6038,35.6307,35.559,35.568,80225.0
2016-01-19 10:35:00,39.7,39.72,39.62,39.62,144950.0,35.568,35.5859,35.4963,35.4963,144950.0
2016-01-19 10:40:00,39.63,39.66,39.6,39.61,128926.0,35.5053,35.5321,35.4784,35.4873,128926.0
2016-01-19 10:45:00,39.61,39.67,39.58,39.65,119953.0,35.4873,35.5411,35.4605,35.5232,119953.0
2016-01-19 10:50:00,39.66,39.68,39.5,39.52,108016.0,35.5321,35.5501,35.3888,35.4067,108016.0
2016-01-19 10:55:00,39.51,39.56,39.5,39.51,673635.0,35.3978,35.4425,35.3888,35.3978,673635.0
2016-01-19 11:00:00,39.51,39.59,39.51,39.56,548190.0,35.3978,35.4694,35.3978,35.4425,548190.0
2016-01-19 11:05:00,39.55,39.57,39.49,39.57,171295.0,35.4336,35.4515,35.3798,35.4515,171295.0
2016-01-19 11:10:00,39.56,39.57,39.46,39.47,293795.0,35.4425,35.4515,35.353,35.3619,293795.0
2016-01-19 11:15:00,39.47,39.52,39.39,39.39,126028.0,35.3619,35.4067,35.2902,35.2902,126028.0
2016-01-19 11:20:00,39.4,39.44,39.36,39.38,268351.0,35.2992,35.335,35.2634,35.2813,268351.0
2016-01-19 11:25:00,39.39,39.53,39.38,39.53,437353.0,35.2902,35.4157,35.2813,35.4157,437353.0
2016-01-19 11:30:00,39.54,39.58,39.52,39.52,299969.0,35.4246,35.4605,35.4067,35.4067,299969.0
2016-01-19 11:35:00,39.52,39.58,39.49,39.57,62733.0,35.4067,35.4605,35.3798,35.4515,62733.0
2016-01-19 11:40:00,39.57,39.62,39.56,39.62,192586.0,35.4515,35.4963,35.4425,35.4963,192586.0
2016-01-19 11:45:00,39.62,39.66,39.56,39.57,93851.0,35.4963,35.5321,35.4425,35.4515,93851.0
2016-01-19 11:50:00,39.56,39.62,39.54,39.55,1870675.0,35.4425,35.4963,35.4246,35.4336,1870675.0
2016-01-19 11:55:00,39.55,39.59,39.53,39.53,174344.0,35.4336,35.4694,35.4157,35.4157,174344.0
2016-01-19 12:00:00,39.52,39.55,39.49,39.49,308696.0,35.4067,35.4336,35.3798,35.3798,308696.0
2016-01-19 12:05:00,39.49,39.52,39.44,39.46,308973.0,35.3798,35.4067,35.335,35.353,308973.0
2016-01-19 12:10:00,39.44,39.53,39.44,39.52,100034.0,35.335,35.4157,35.335,35.4067,100034.0
2016-01-19 12:15:00,39.51,39.52,39.4,39.42,188830.0,35.3978,35.4067,35.2992,35.3171,188830.0
2016-01-19 12:20:00,39.42,39.45,39.38,39.4,482406.0,35.3171,35.344,35.2813,35.2992,482406.0
2016-01-19 12:25:00,39.41,39.47,39.38,39.46,145541.0,35.3082,35.3619,35.2813,35.353,145541.0
2016-01-19 12:30:00,39.46,39.49,39.45,39.47,155970.0,35.353,35.3798,35.344,35.3619,155970.0
2016-01-19 12:35:00,39.47,39.54,39.45,39.47,188720.0,35.3619,35.4246,35.344,35.3619,188720.0
2016-01-19 12:40:00,39.48,39.52,39.4,39.41,130453.0,35.3709,35.4067,35.2992,35.3082,130453.0
2016-01-19 12:45:00,39.41,39.43,39.35,39.37,186511.0,35.3082,35.3261,35.2544,35.2723,186511.0
2016-01-19 12:50:00,39.37,39.44,39.36,39.43,200421.0,35.2723,35.335,35.2634,35.3261,200421.0
2016-01-19 12:55:00,39.43,39.45,39.4,39.44,50903.0,35.3261,35.344,35.2992,35.335,50903.0
2016-01-19 13:00:00,39.44,39.48,39.43,39.43,109556.0,35.335,35.3709,35.3261,35.3261,109556.0
2016-01-19 13:05:00,39.43,39.47,39.38,39.46,132132.0,35.3261,35.3619,35.2813,35.353,132132.0
2016-01-19 13:10:00,39.46,39.49,39.41,39.42,220646.0,35.353,35.3798,35.3082,35.3171,220646.0
2016-01-19 13:15:00,39.43,39.49,39.41,39.49,57359.0,35.3261,35.3798,35.3082,35.3798,57359.0
2016-01-19 13:20:00,39.49,39.52,39.46,39.47,98892.0,35.3798,35.4067,35.353,35.3619,98892.0
2016-01-19 13:25:00,39.46,39.47,39.38,39.41,124853.0,35.353,35.3619,35.2813,35.3082,124853.0
2016-01-19 13:30:00,39.41,39.44,39.36,39.38,76526.0,35.3082,35.335,35.2634,35.2813,76526.0
2016-01-19 13:35:00,39.38,39.45,39.35,39.45,141789.0,35.2813,35.344,35.2544,35.344,141789.0
2016-01-19 13:40:00,39.45,39.46,39.35,39.35,190704.0,35.344,35.353,35.2544,35.2544,190704.0
2016-01-19 13:45:00,39.35,39.46,39.34,39.43,171439.0,35.2544,35.353,35.2454,35.3261,171439.0
2016-01-19 13:50:00,39.42,39.43,39.33,39.34,195627.0,35.3171,35.3261,35.2365,35.2454,195627.0
2016-01-19 13:55:00,39.34,39.41,39.34,39.37,133891.0,35.2454,35.3082,35.2454,35.2723,133891.0
2016-01-19 14:00:00,39.36,39.38,39.33,39.33,75930.0,35.2634,35.2813,35.2365,35.2365,75930.0
2016-01-19 14:05:00,39.33,39.34,39.17,39.17,361125.0,35.2365,35.2454,35.0931,35.0931,361125.0
2016-01-19 14:10:00,39.17,39.19,39.12,39.12,646667.0,35.0931,35.1111,35.0483,35.0483,646667.0
2016-01-19 14:15:00,39.12,39.15,39.07,39.14,185629.0,35.0483,35.0752,35.0035,35.0663,185629.0
2016-01-19 14:20:00,39.14,39.18,39.06,39.17,301007.0,35.0663,35.1021,34.9946,35.0931,301007.0
2016-01-19 14:25:00,39.18,39.26,39.16,39.24,91702.0,35.1021,35.1738,35.0842,35.1559,91702.0
2016-01-19 14:30:00,39.25,39.26,39.22,39.24,100964.0,35.1648,35.1738,35.1379,35.1559,100964.0
2016-01-19 14:35:00,39.25,39.25,39.18,39.22,98970.0,35.1648,35.1648,35.1021,35.1379,98970.0
2016-01-19 14:40:00,39.21,39.24,39.07,39.07,174115.0,35.129,35.1559,35.0035,35.0035,174115.0
2016-01-19 14:45:00,39.07,39.1,39.03,39.06,160623.0,35.0035,35.0304,34.9677,34.9946,160623.0
2016-01-19 14:50:00,39.06,39.14,39.04,39.14,151816.0,34.9946,35.0663,34.9767,35.0663,151816.0
2016-01-19 14:55:00,39.14,39.15,39.07,39.12,130095.0,35.0663,35.0752,35.0035,35.0483,130095.0
2016-01-19 15:00:00,39.11,39.26,39.08,39.26,282280.0,35.0394,35.1738,35.0125,35.1738,282280.0
2016-01-19 15:05:00,39.26,39.27,39.22,39.24,227863.0,35.1738,35.1827,35.1379,35.1559,227863.0
2016-01-19 15:10:00,39.24,39.27,39.17,39.18,144509.0,35.1559,35.1827,35.0931,35.1021,144509.0
2016-01-19 15:15:00,39.19,39.25,39.14,39.19,141741.0,35.1111,35.1648,35.0663,35.1111,141741.0
2016-01-19 15:20:00,39.18,39.3,39.16,39.29,127293.0,35.1021,35.2096,35.0842,35.2007,127293.0
2016-01-19 15:25:00,39.28,39.41,39.28,39.41,302115.0,35.1917,35.3082,35.1917,35.3082,302115.0
2016-01-19 15:30:00,39.41,39.46,39.38,39.42,301655.0,35.3082,35.353,35.2813,35.3171,301655.0
2016-01-19 15:35:00,39.42,39.47,39.37,39.4,208998.0,35.3171,35.3619,35.2723,35.2992,208998.0
2016-01-19 15:40:00,39.4,39.51,39.36,39.48,372839.0,35.2992,35.3978,35.2634,35.3709,372839.0
2016-01-19 15:45:00,39.49,39.55,39.42,39.55,365135.0,35.3798,35.4336,35.3171,35.4336,365135.0
2016-01-19 15:50:00,39.54,39.56,39.45,39.5,259902.0,35.4246,35.4425,35.344,35.3888,259902.0
2016-01-19 15:55:00,39.5,39.51,39.37,39.39,432858.0,35.3888,35.3978,35.2723,35.2902,432858.0
2016-01-20 09:30:00,38.71,38.85,38.66,38.81,1053918.0,34.681,34.8064,34.6362,34.7706,1053918.0
2016-01-20 09:35:00,38.81,38.84,38.67,38.71,405238.0,34.7706,34.7975,34.6452,34.681,405238.0
2016-01-20 09:40:00,38.7,38.74,38.62,38.73,516148.0,34.6721,34.7079,34.6004,34.6989,516148.0
2016-01-20 09:45:00,38.74,38.84,38.73,38.77,487982.0,34.7079,34.7975,34.6989,34.7348,487982.0
2016-01-20 09:50:00,38.76,38.82,38.66,38.68,533633.0,34.7258,34.7796,34.6362,34.6541,533633.0
2016-01-20 09:55:00,38.67,38.68,38.55,38.57,429177.0,34.6452,34.6541,34.5377,34.5556,429177.0
2016-01-20 10:00:00,38.57,38.59,38.48,38.52,434328.0,34.5556,34.5735,34.475,34.5108,434328.0
2016-01-20 10:05:00,38.52,38.65,38.52,38.62,387577.0,34.5108,34.6273,34.5108,34.6004,387577.0
2016-01-20 10:10:00,38.62,38.63,38.52,38.6,412954.0,34.6004,34.6093,34.5108,34.5825,412954.0
2016-01-20 10:15:00,38.6,38.65,38.51,38.53,413426.0,34.5825,34.6273,34.5018,34.5198,413426.0
2016-01-20 10:20:00,38.53,38.6,38.49,38.6,374211.0,34.5198,34.5825,34.4839,34.5825,374211.0
2016-01-20 10:25:00,38.61,38.64,38.51,38.55,374842.0,34.5914,34.6183,34.5018,34.5377,374842.0
2016-01-20 10:30:00,38.54,38.54,38.38,38.41,485801.0,34.5287,34.5287,34.3854,34.4122,485801.0
2016-01-20 10:35:00,38.41,38.42,38.28,38.32,408200.0,34.4122,34.4212,34.2958,34.3316,408200.0
2016-01-20 10:40:00,38.32,38.44,38.28,38.43,590532.0,34.3316,34.4391,34.2958,34.4302,590532.0
2016-01-20 10:45:00,38.44,38.45,38.39,38.41,270917.0,34.4391,34.4481,34.3943,34.4122,270917.0
2016-01-20 10:50:00,38.4,38.43,38.27,38.27,309173.0,34.4033,34.4302,34.2868,34.2868,309173.0
2016-01-20 10:55:00,38.28,38.3,38.23,38.25,267212.0,34.2958,34.3137,34.251,34.2689,267212.0
2016-01-20 11:00:00,38.25,38.33,38.25,38.29,458693.0,34.2689,34.3406,34.2689,34.3047,458693.0
2016-01-20 11:05:00,38.29,38.35,38.28,38.29,207850.0,34.3047,34.3585,34.2958,34.3047,207850.0
2016-01-20 11:10:00,38.28,38.43,38.27,38.38,236230.0,34.2958,34.4302,34.2868,34.3854,236230.0
2016-01-20 11:15:00,38.38,38.48,38.33,38.45,245377.0,34.3854,34.475,34.3406,34.4481,245377.0
2016-01-20 11:20:00,38.46,38.49,38.37,38.38,334320.0,34.457,34.4839,34.3764,34.3854,334320.0
2016-01-20 11:25:00,38.38,38.44,38.37,38.43,236173.0,34.3854,34.4391,34.3764,34.4302,236173.0
2016-01-20 11:30:00,38.43,38.56,38.43,38.54,227293.0,34.4302,34.5466,34.4302,34.5287,227293.0
2016-01-20 11:35:00,38.53,38.6,38.5,38.51,349304.0,34.5198,34.5825,34.4929,34.5018,349304.0
2016-01-20 11:40:00,38.51,38.53,38.43,38.43,147779.0,34.5018,34.5198,34.4302,34.4302,147779.0
2016-01-20 11:45:00,38.43,38.46,38.39,38.4,161904.0,34.4302,34.457,34.3943,34.4033,161904.0
2016-01-20 11:50:00,38.39,38.39,38.29,38.29,116966.0,34.3943,34.3943,34.3047,34.3047,116966.0
2016-01-20 11:55:00,38.28,38.39,38.27,38.35,201694.0,34.2958,34.3943,34.2868,34.3585,201694.0
2016-01-20 12:00:00,38.35,38.42,38.34,38.35,433709.0,34.3585,34.4212,34.3495,34.3585,433709.0
2016-01-20 12:05:00,38.35,38.35,38.23,38.26,247751.0,34.3585,34.3585,34.251,34.2779,247751.0
2016-01-20 12:10:00,38.26,38.33,38.22,38.31,219527.0,34.2779,34.3406,34.242,34.3227,219527.0
2016-01-20 12:15:00,38.3,38.34,38.22,38.24,178677.0,34.3137,34.3495,34.242,34.2599,178677.0
2016-01-20 12:20:00,38.24,38.25,38.06,38.11,333473.0,34.2599,34.2689,34.0987,34.1435,333473.0
2016-01-20 12:25:00,38.1,38.12,38.02,38.09,280151.0,34.1345,34.1524,34.0628,34.1255,280151.0
2016-01-20 12:30:00,38.09,38.18,38.08,38.14,280449.0,34.1255,34.2062,34.1166,34.1703,280449.0
2016-01-20 12:35:00,38.15,38.17,38.07,38.12,198520.0,34.1793,34.1972,34.1076,34.1524,198520.0
2016-01-20 12:40:00,38.12,38.17,38.07,38.08,192569.0,34.1524,34.1972,34.1076,34.1166,192569.0
2016-01-20 12:45:00,38.09,38.13,38.05,38.11,306877.0,34.1255,34.1614,34.0897,34.1435,306877.0
2016-01-20 12:50:00,38.1,38.24,38.07,38.23,415389.0,34.1345,34.2599,34.1076,34.251,415389.0
2016-01-20 12:55:00,38.22,38.39,38.21,38.39,366571.0,34.242,34.3943,34.2331,34.3943,366571.0
2016-01-20 13:00:00,38.39,38.47,38.33,38.44,266131.0,34.3943,34.466,34.3406,34.4391,266131.0
2016-01-20 13:05:00,38.45,38.45,38.34,38.37,263925.0,34.4481,34.4481,34.3495,34.3764,263925.0
2016-01-20 13:10:00,38.37,38.39,38.32,38.34,137861.0,34.3764,34.3943,34.3316,34.3495,137861.0
2016-01-20 13:15:00,38.34,38.35,38.21,38.23,341256.0,34.3495,34.3585,34.2331,34.251,341256.0
2016-01-20 13:20:00,38.24,38.38,38.19,38.36,218930.0,34.2599,34.3854,34.2151,34.3674,218930.0
2016-01-20 13:25:00,38.36,38.41,38.3,38.36,170328.0,34.3674,34.4122,34.3137,34.3674,170328.0
2016-01-20 13:30:00,38.35,38.5,38.35,38.46,127549.0,34.3585,34.4929,34.3585,34.457,127549.0
2016-01-20 13:35:00,38.46,38.58,38.41,38.57,241561.0,34.457,34.5645,34.4122,34.5556,241561.0
2016-01-20 13:40:00,38.57,38.69,38.56,38.69,374614.0,34.5556,34.6631,34.5466,34.6631,374614.0
2016-01-20 13:45:00,38.69,38.74,38.64,38.72,268505.0,34.6631,34.7079,34.6183,34.69,268505.0
2016-01-20 13:50:00,38.71,38.79,38.69,38.75,454793.0,34.681,34.7527,34.6631,34.7169,454793.0
2016-01-20 13:55:00,38.75,38.78,38.69,38.74,220684.0,34.7169,34.7437,34.6631,34.7079,220684.0
2016-01-20 14:00:00,38.73,38.74,38.59,38.63,212551.0,34.6989,34.7079,34.5735,34.6093,212551.0
2016-01-20 14:05:00,38.63,38.76,38.63,38.71,284828.0,34.6093,34.7258,34.6093,34.681,284828.0
2016-01-20 14:10:00,38.72,38.83,38.72,38.76,258283.0,34.69,34.7885,34.69,34.7258,258283.0
2016-01-20 14:15:00,38.76,38.82,38.69,38.75,149888.0,34.7258,34.7796,34.6631,34.7169,149888.0
2016-01-20 14:20:00,38.76,38.81,38.67,38.72,158242.0,34.7258,34.7706,34.6452,34.69,158242.0
2016-01-20 14:25:00,38.73,38.76,38.62,38.64,191098.0,34.6989,34.7258,34.6004,34.6183,191098.0
2016-01-20 14:30:00,38.65,38.69,38.54,38.62,188507.0,34.6273,34.6631,34.5287,34.6004,188507.0
2016-01-20 14:35:00,38.62,38.71,38.55,38.71,240903.0,34.6004,34.681,34.5377,34.681,240903.0
2016-01-20 14:40:00,38.71,38.73,38.62,38.65,187114.0,34.681,34.6989,34.6004,34.6273,187114.0
2016-01-20 14:45:00,38.66,38.7,38.61,38.69,195379.0,34.6362,34.6721,34.5914,34.6631,195379.0
2016-01-20 14:50:00,38.7,38.85,38.69,38.82,379021.0,34.6721,34.8064,34.6631,34.7796,379021.0
2016-01-20 14:55:00,38.82,38.88,38.76,38.76,146717.0,34.7796,34.8333,34.7258,34.7258,146717.0
2016-01-20 15:00:00,38.76,38.89,38.7,38.88,250212.0,34.7258,34.8423,34.6721,34.8333,250212.0
2016-01-20 15:05:00,38.89,38.98,38.88,38.97,260108.0,34.8423,34.9229,34.8333,34.914,260108.0
2016-01-20 15:10:00,38.98,39.02,38.93,38.98,269689.0,34.9229,34.9588,34.8781,34.9229,269689.0
2016-01-20 15:15:00,38.98,39.29,38.97,39.22,420911.0,34.9229,35.2007,34.914,35.1379,420911.0
2016-01-20 15:20:00,39.23,39.34,39.19,39.31,789967.0,35.1469,35.2454,35.1111,35.2186,789967.0
2016-01-20 15:25:00,39.31,39.46,39.28,39.42,662395.0,35.2186,35.353,35.1917,35.3171,662395.0
2016-01-20 15:30:00,39.42,39.45,39.23,39.23,904421.0,35.3171,35.344,35.1469,35.1469,904421.0
2016-01-20 15:35:00,39.24,39.33,39.23,39.32,486684.0,35.1559,35.2365,35.1469,35.2275,486684.0
2016-01-20 15:40:00,39.32,39.32,39.15,39.22,1452389.0,35.2275,35.2275,35.0752,35.1379,1452389.0
2016-01-20 15:45:00,39.21,39.22,39.05,39.16,1506564.0,35.129,35.1379,34.9856,35.0842,1506564.0
2016-01-20 15:50:00,39.16,39.21,39.09,39.2,553453.0,35.0842,35.129,35.0215,35.12,553453.0
2016-01-20 15:55:00,39.19,39.2,39.07,39.09,772926.0,35.1111,35.12,35.0035,35.0215,772926.0
2016-01-21 09:30:00,39.29,39.3,39.06,39.26,753641.0,35.2007,35.2096,34.9946,35.1738,753641.0
2016-01-21 09:35:00,39.25,39.31,39.05,39.06,638264.0,35.1648,35.2186,34.9856,34.9946,638264.0
2016-01-21 09:40:00,39.06,39.16,38.93,38.96,452730.0,34.9946,35.0842,34.8781,34.905,452730.0
2016-01-21 09:45:00,38.95,38.96,38.8,38.87,562103.0,34.896,34.905,34.7617,34.8244,562103.0
2016-01-21 09:50:00,38.88,38.96,38.83,38.95,385805.0,34.8333,34.905,34.7885,34.896,385805.0
2016-01-21 09:55:00,38.96,39.02,38.9,38.92,1084927.0,34.905,34.9588,34.8512,34.8692,1084927.0
2016-01-21 10:00:00,38.92,39.21,38.91,39.19,441503.0,34.8692,35.129,34.8602,35.1111,441503.0
2016-01-21 10:05:00,39.2,39.26,39.14,39.26,329130.0,35.12,35.1738,35.0663,35.1738,329130.0
2016-01-21 10:10:00,39.26,39.41,39.26,39.36,322793.0,35.1738,35.3082,35.1738,35.2634,322793.0
2016-01-21 10:15:00,39.36,39.45,39.35,39.41,390077.0,35.2634,35.344,35.2544,35.3082,390077.0
2016-01-21 10:20:00,39.41,39.47,39.28,39.29,235992.0,35.3082,35.3619,35.1917,35.2007,235992.0
2016-01-21 10:25:00,39.3,39.46,39.3,39.46,273407.0,35.2096,35.353,35.2096,35.353,273407.0
2016-01-21 10:30:00,39.46,39.51,39.36,39.51,311631.0,35.353,35.3978,35.2634,35.3978,311631.0
2016-01-21 10:35:00,39.52,39.55,39.42,39.45,226250.0,35.4067,35.4336,35.3171,35.344,226250.0
2016-01-21 10:40:00,39.46,39.55,39.43,39.51,173520.0,35.353,35.4336,35.3261,35.3978,173520.0
2016-01-21 10:45:00,39.5,39.64,39.49,39.56,414138.0,35.3888,35.5142,35.3798,35.4425,414138.0
2016-01-21 10:50:00,39.56,39.61,39.52,39.58,272364.0,35.4425,35.4873,35.4067,35.4605,272364.0
2016-01-21 10:55:00,39.58,39.62,39.44,39.45,248630.0,35.4605,35.4963,35.335,35.344,248630.0
2016-01-21 11:00:00,39.45,39.64,39.37,39.63,563570.0,35.344,35.5142,35.2723,35.5053,563570.0
2016-01-21 11:05:00,39.62,39.68,39.56,39.62,354610.0,35.4963,35.5501,35.4425,35.4963,354610.0
2016-01-21 11:10:00,39.62,39.66,39.56,39.6,292174.0,35.4963,35.5321,35.4425,35.4784,292174.0
2016-01-21 11:15:00,39.6,39.63,39.52,39.56,235653.0,35.4784,35.5053,35.4067,35.4425,235653.0
2016-01-21 11:20:00,39.57,39.58,39.51,39.53,176618.0,35.4515,35.4605,35.3978,35.4157,176618.0
2016-01-21 11:25:00,39.52,39.57,39.47,39.5,195119.0,35.4067,35.4515,35.3619,35.3888,195119.0
2016-01-21 11:30:00,39.5,39.59,39.48,39.5,211748.0,35.3888,35.4694,35.3709,35.3888,211748.0
2016-01-21 11:35:00,39.49,39.63,39.48,39.59,258228.0,35.3798,35.5053,35.3709,35.4694,258228.0
2016-01-21 11:40:00,39.59,39.6,39.5,39.54,196805.0,35.4694,35.4784,35.3888,35.4246,196805.0
2016-01-21 11:45:00,39.54,39.65,39.53,39.65,83986.0,35.4246,35.5232,35.4157,35.5232,83986.0
2016-01-21 11:50:00,39.64,39.68,39.61,39.62,146748.0,35.5142,35.5501,35.4873,35.4963,146748.0
2016-01-21 11:55:00,39.62,39.76,39.62,39.73,281345.0,35.4963,35.6217,35.4963,35.5949,281345.0
2016-01-21 12:00:00,39.74,39.84,39.74,39.8,308256.0,35.6038,35.6934,35.6038,35.6576,308256.0
2016-01-21 12:05:00,39.8,39.86,39.78,39.8,165491.0,35.6576,35.7113,35.6397,35.6576,165491.0
2016-01-21 12:10:00,39.81,39.83,39.75,39.77,108055.0,35.6665,35.6844,35.6128,35.6307,108055.0
2016-01-21 12:15:00,39.78,39.85,39.76,39.78,156781.0,35.6397,35.7024,35.6217,35.6397,156781.0
2016-01-21 12:20:00,39.78,39.79,39.73,39.76,146010.0,35.6397,35.6486,35.5949,35.6217,146010.0
2016-01-21 12:25:00,39.76,39.84,39.75,39.82,88573.0,35.6217,35.6934,35.6128,35.6755,88573.0
2016-01-21 12:30:00,39.82,39.84,39.77,39.8,247783.0,35.6755,35.6934,35.6307,35.6576,247783.0
2016-01-21 12:35:00,39.81,39.84,39.79,39.8,69292.0,35.6665,35.6934,35.6486,35.6576,69292.0
2016-01-21 12:40:00,39.81,39.83,39.74,39.75,91398.0,35.6665,35.6844,35.6038,35.6128,91398.0
2016-01-21 12:45:00,39.75,39.76,39.71,39.74,67438.0,35.6128,35.6217,35.5769,35.6038,67438.0
2016-01-21 12:50:00,39.74,39.77,39.68,39.7,66388.0,35.6038,35.6307,35.5501,35.568,66388.0
2016-01-21 12:55:00,39.7,39.71,39.66,39.7,103660.0,35.568,35.5769,35.5321,35.568,103660.0
2016-01-21 13:00:00,39.7,39.75,39.69,39.74,57711.0,35.568,35.6128,35.559,35.6038,57711.0
2016-01-21 13:05:00,39.75,39.79,39.73,39.78,50500.0,35.6128,35.6486,35.5949,35.6397,50500.0
2016-01-21 13:10:00,39.78,39.79,39.69,39.69,65816.0,35.6397,35.6486,35.559,35.559,65816.0
2016-01-21 13:15:00,39.69,39.73,39.65,39.69,132454.0,35.559,35.5949,35.5232,35.559,132454.0
2016-01-21 13:20:00,39.68,39.68,39.53,39.57,309564.0,35.5501,35.5501,35.4157,35.4515,309564.0
2016-01-21 13:25:00,39.57,39.62,39.51,39.51,50070.0,35.4515,35.4963,35.3978,35.3978,50070.0
2016-01-21 13:30:00,39.5,39.56,39.42,39.44,289422.0,35.3888,35.4425,35.3171,35.335,289422.0
2016-01-21 13:35:00,39.44,39.56,39.43,39.56,120738.0,35.335,35.4425,35.3261,35.4425,120738.0
2016-01-21 13:40:00,39.56,39.6,39.53,39.54,113163.0,35.4425,35.4784,35.4157,35.4246,113163.0
2016-01-21 13:45:00,39.54,39.6,39.53,39.57,168542.0,35.4246,35.4784,35.4157,35.4515,168542.0
2016-01-21 13:50:00,39.57,39.57,39.43,39.48,139249.0,35.4515,35.4515,35.3261,35.3709,139249.0
2016-01-21 13:55:00,39.47,39.55,39.46,39.48,527734.0,35.3619,35.4336,35.353,35.3709,527734.0
2016-01-21 14:00:00,39.49,39.52,39.41,39.48,344770.0,35.3798,35.4067,35.3082,35.3709,344770.0
2016-01-21 14:05:00,39.47,39.49,39.41,39.42,320477.0,35.3619,35.3798,35.3082,35.3171,320477.0
2016-01-21 14:10:00,39.42,39.42,39.24,39.27,492358.0,35.3171,35.3171,35.1559,35.1827,492358.0
2016-01-21 14:15:00,39.27,39.29,39.24,39.25,138153.0,35.1827,35.2007,35.1559,35.1648,138153.0
2016-01-21 14:20:00,39.25,39.32,39.2,39.23,274374.0,35.1648,35.2275,35.12,35.1469,274374.0
2016-01-21 14:25:00,39.23,39.3,39.16,39.3,270797.0,35.1469,35.2096,35.0842,35.2096,270797.0
2016-01-21 14:30:00,39.29,39.39,39.28,39.32,279559.0,35.2007,35.2902,35.1917,35.2275,279559.0
2016-01-21 14:35:00,39.33,39.46,39.33,39.42,172293.0,35.2365,35.353,35.2365,35.3171,172293.0
2016-01-21 14:40:00,39.41,39.48,39.41,39.43,220644.0,35.3082,35.3709,35.3082,35.3261,220644.0
2016-01-21 14:45:00,39.43,39.44,39.29,39.31,181672.0,35.3261,35.335,35.2007,35.2186,181672.0
2016-01-21 14:50:00,39.31,39.42,39.3,39.41,206208.0,35.2186,35.3171,35.2096,35.3082,206208.0
2016-01-21 14:55:00,39.41,39.54,39.4,39.49,156643.0,35.3082,35.4246,35.2992,35.3798,156643.0
2016-01-21 15:00:00,39.48,39.49,39.42,39.43,323819.0,35.3709,35.3798,35.3171,35.3261,323819.0
2016-01-21 15:05:00,39.42,39.44,39.25,39.31,434068.0,35.3171,35.335,35.1648,35.2186,434068.0
2016-01-21 15:10:00,39.31,39.42,39.28,39.38,294752.0,35.2186,35.3171,35.1917,35.2813,294752.0
2016-01-21 15:15:00,39.38,39.39,39.29,39.37,124256.0,35.2813,35.2902,35.2007,35.2723,124256.0
2016-01-21 15:20:00,39.36,39.41,39.31,39.4,201898.0,35.2634,35.3082,35.2186,35.2992,201898.0
2016-01-21 15:25:00,39.39,39.44,39.34,39.34,157367.0,35.2902,35.335,35.2454,35.2454,157367.0
2016-01-21 15:30:00,39.36,39.51,39.35,39.5,190083.0,35.2634,35.3978,35.2544,35.3888,190083.0
2016-01-21 15:35:00,39.5,39.51,39.42,39.47,161195.0,35.3888,35.3978,35.3171,35.3619,161195.0
2016-01-21 15:40:00,39.47,39.54,39.43,39.49,242544.0,35.3619,35.4246,35.3261,35.3798,242544.0
2016-01-21 15:45:00,39.48,39.49,39.35,39.39,411092.0,35.3709,35.3798,35.2544,35.2902,411092.0
2016-01-21 15:50:00,39.38,39.44,39.37,39.44,232070.0,35.2813,35.335,35.2723,35.335,232070.0
2016-01-21 15:55:00,39.44,39.44,39.29,39.3,532432.0,35.335,35.335,35.2007,35.2096,532432.0
2016-01-22 09:30:00,40.04,40.1,39.98,40.08,745304.0,35.8726,35.9263,35.8188,35.9084,745304.0
2016-01-22 09:35:00,40.07,40.08,39.98,40.01,377811.0,35.8995,35.9084,35.8188,35.8457,377811.0
2016-01-22 09:40:00,40.02,40.08,39.99,40.07,402865.0,35.8547,35.9084,35.8278,35.8995,402865.0
2016-01-22 09:45:00,40.08,40.12,40.03,40.11,502352.0,35.9084,35.9443,35.8636,35.9353,502352.0
2016-01-22 09:50:00,40.12,40.19,40.11,40.15,401637.0,35.9443,36.007,35.9353,35.9711,401637.0
2016-01-22 09:55:00,40.16,40.18,40.11,40.17,322890.0,35.9801,35.998,35.9353,35.9891,322890.0
2016-01-22 10:00:00,40.17,40.21,40.14,40.17,265823.0,35.9891,36.0249,35.9622,35.9891,265823.0
2016-01-22 10:05:00,40.17,40.18,40.11,40.13,166169.0,35.9891,35.998,35.9353,35.9532,166169.0
2016-01-22 10:10:00,40.14,40.22,40.14,40.22,117147.0,35.9622,36.0339,35.9622,36.0339,117147.0
2016-01-22 10:15:00,40.23,40.26,40.2,40.24,192526.0,36.0428,36.0697,36.0159,36.0518,192526.0
2016-01-22 10:20:00,40.24,40.25,40.18,40.19,131464.0,36.0518,36.0607,35.998,36.007,131464.0
2016-01-22 10:25:00,40.18,40.23,40.17,40.2,138514.0,35.998,36.0428,35.9891,36.0159,138514.0
2016-01-22 10:30:00,40.2,40.25,40.19,40.23,185621.0,36.0159,36.0607,36.007,36.0428,185621.0
2016-01-22 10:35:00,40.22,40.27,40.2,40.25,237431.0,36.0339,36.0787,36.0159,36.0607,237431.0
2016-01-22 10:40:00,40.25,40.27,40.18,40.2,239336.0,36.0607,36.0787,35.998,36.0159,239336.0
2016-01-22 10:45:00,40.21,40.22,40.15,40.16,227857.0,36.0249,36.0339,35.9711,35.9801,227857.0
2016-01-22 10:50:00,40.16,40.2,40.11,40.11,87055.0,35.9801,36.0159,35.9353,35.9353,87055.0
2016-01-22 10:55:00,40.11,40.14,40.1,40.12,86870.0,35.9353,35.9622,35.9263,35.9443,86870.0
2016-01-22 11:00:00,40.11,40.15,40.09,40.09,149974.0,35.9353,35.9711,35.9174,35.9174,149974.0
2016-01-22 11:05:00,40.1,40.13,40.07,40.07,126158.0,35.9263,35.9532,35.8995,35.8995,126158.0
2016-01-22 11:10:00,40.07,40.08,40.03,40.07,52564.0,35.8995,35.9084,35.8636,35.8995,52564.0
2016-01-22 11:15:00,40.07,40.16,40.04,40.14,106581.0,35.8995,35.9801,35.8726,35.9622,106581.0
2016-01-22 11:20:00,40.15,40.21,40.12,40.12,43317.0,35.9711,36.0249,35.9443,35.9443,43317.0
2016-01-22 11:25:00,40.13,40.16,40.09,40.14,56011.0,35.9532,35.9801,35.9174,35.9622,56011.0
2016-01-22 11:30:00,40.14,40.16,40.07,40.08,61619.0,35.9622,35.9801,35.8995,35.9084,61619.0
2016-01-22 11:35:00,40.09,40.09,40.01,40.02,85168.0,35.9174,35.9174,35.8457,35.8547,85168.0
2016-01-22 11:40:00,40.02,40.06,40.02,40.04,46103.0,35.8547,35.8905,35.8547,35.8726,46103.0
2016-01-22 11:45:00,40.05,40.09,40.0,40.02,146897.0,35.8815,35.9174,35.8368,35.8547,146897.0
2016-01-22 11:50:00,40.02,40.1,40.01,40.1,87655.0,35.8547,35.9263,35.8457,35.9263,87655.0
2016-01-22 11:55:00,40.09,40.1,40.03,40.04,31936.0,35.9174,35.9263,35.8636,35.8726,31936.0
2016-01-22 12:00:00,40.03,40.1,40.03,40.08,229935.0,35.8636,35.9263,35.8636,35.9084,229935.0
2016-01-22 12:05:00,40.07,40.13,40.07,40.13,41440.0,35.8995,35.9532,35.8995,35.9532,41440.0
2016-01-22 12:10:00,40.13,40.17,40.1,40.16,61086.0,35.9532,35.9891,35.9263,35.9801,61086.0
2016-01-22 12:15:00,40.15,40.16,40.11,40.15,62284.0,35.9711,35.9801,35.9353,35.9711,62284.0
2016-01-22 12:20:00,40.15,40.17,40.13,40.16,64817.0,35.9711,35.9891,35.9532,35.9801,64817.0
2016-01-22 12:25:00,40.16,40.19,40.11,40.16,69924.0,35.9801,36.007,35.9353,35.9801,69924.0
2016-01-22 12:30:00,40.16,40.16,40.1,40.13,52268.0,35.9801,35.9801,35.9263,35.9532,52268.0
2016-01-22 12:35:00,40.13,40.19,40.11,40.19,42089.0,35.9532,36.007,35.9353,36.007,42089.0
2016-01-22 12:40:00,40.19,40.19,40.15,40.16,49755.0,36.007,36.007,35.9711,35.9801,49755.0
2016-01-22 12:45:00,40.16,40.16,40.12,40.14,64530.0,35.9801,35.9801,35.9443,35.9622,64530.0
2016-01-22 12:50:00,40.14,40.2,40.14,40.19,21644.0,35.9622,36.0159,35.9622,36.007,21644.0
2016-01-22 12:55:00,40.18,40.22,40.17,40.21,19865.0,35.998,36.0339,35.9891,36.0249,19865.0
2016-01-22 13:00:00,40.22,40.22,40.17,40.19,44834.0,36.0339,36.0339,35.9891,36.007,44834.0
2016-01-22 13:05:00,40.18,40.21,40.14,40.14,40472.0,35.998,36.0249,35.9622,35.9622,40472.0
2016-01-22 13:10:00,40.15,40.19,40.15,40.19,66178.0,35.9711,36.007,35.9711,36.007,66178.0
2016-01-22 13:15:00,40.2,40.22,40.19,40.22,24801.0,36.0159,36.0339,36.007,36.0339,24801.0
2016-01-22 13:20:00,40.22,40.27,40.22,40.25,84345.0,36.0339,36.0787,36.0339,36.0607,84345.0
2016-01-22 13:25:00,40.24,40.27,40.2,40.21,31350.0,36.0518,36.0787,36.0159,36.0249,31350.0
2016-01-22 13:30:00,40.21,40.25,40.21,40.23,35460.0,36.0249,36.0607,36.0249,36.0428,35460.0
2016-01-22 13:35:00,40.23,40.24,40.19,40.2,46744.0,36.0428,36.0518,36.007,36.0159,46744.0
2016-01-22 13:40:00,40.2,40.23,40.19,40.22,89420.0,36.0159,36.0428,36.007,36.0339,89420.0
2016-01-22 13:45:00,40.21,40.26,40.2,40.26,65618.0,36.0249,36.0697,36.0159,36.0697,65618.0
2016-01-22 13:50:00,40.25,40.27,40.24,40.26,69011.0,36.0607,36.0787,36.0518,36.0697,69011.0
2016-01-22 13:55:00,40.26,40.29,40.25,40.29,168657.0,36.0697,36.0966,36.0607,36.0966,168657.0
2016-01-22 14:00:00,40.28,40.28,40.25,40.26,129662.0,36.0876,36.0876,36.0607,36.0697,129662.0
2016-01-22 14:05:00,40.27,40.32,40.26,40.32,26015.0,36.0787,36.1234,36.0697,36.1234,26015.0
2016-01-22 14:10:00,40.32,40.36,40.3,40.35,61629.0,36.1234,36.1593,36.1055,36.1503,61629.0
2016-01-22 14:15:00,40.36,40.37,40.33,40.36,338120.0,36.1593,36.1682,36.1324,36.1593,338120.0
2016-01-22 14:20:00,40.35,40.36,40.27,40.27,63932.0,36.1503,36.1593,36.0787,36.0787,63932.0
2016-01-22 14:25:00,40.27,40.31,40.27,40.27,75341.0,36.0787,36.1145,36.0787,36.0787,75341.0
2016-01-22 14:30:00,40.27,40.31,40.22,40.29,196460.0,36.0787,36.1145,36.0339,36.0966,196460.0
2016-01-22 14:35:00,40.29,40.32,40.23,40.25,302165.0,36.0966,36.1234,36.0428,36.0607,302165.0
2016-01-22 14:40:00,40.25,40.26,40.21,40.21,209321.0,36.0607,36.0697,36.0249,36.0249,209321.0
2016-01-22 14:45:00,40.23,40.3,40.21,40.28,51920.0,36.0428,36.1055,36.0249,36.0876,51920.0
2016-01-22 14:50:00,40.27,40.33,40.25,40.33,92561.0,36.0787,36.1324,36.0607,36.1324,92561.0
2016-01-22 14:55:00,40.32,40.32,40.29,40.31,48658.0,36.1234,36.1234,36.0966,36.1145,48658.0
2016-01-22 15:00:00,40.31,40.34,40.27,40.29,57715.0,36.1145,36.1414,36.0787,36.0966,57715.0
2016-01-22 15:05:00,40.29,40.3,40.23,40.23,98880.0,36.0966,36.1055,36.0428,36.0428,98880.0
2016-01-22 15:10:00,40.23,40.26,40.21,40.26,107479.0,36.0428,36.0697,36.0249,36.0697,107479.0
2016-01-22 15:15:00,40.26,40.28,40.23,40.23,171516.0,36.0697,36.0876,36.0428,36.0428,171516.0
2016-01-22 15:20:00,40.24,40.28,40.23,40.24,75983.0,36.0518,36.0876,36.0428,36.0518,75983.0
2016-01-22 15:25:00,40.23,40.32,40.23,40.32,92555.0,36.0428,36.1234,36.0428,36.1234,92555.0
2016-01-22 15:30:00,40.31,40.31,40.24,40.28,206107.0,36.1145,36.1145,36.0518,36.0876,206107.0
2016-01-22 15:35:00,40.28,40.32,40.27,40.32,145739.0,36.0876,36.1234,36.0787,36.1234,145739.0
2016-01-22 15:40:00,40.32,40.37,40.3,40.36,66003.0,36.1234,36.1682,36.1055,36.1593,66003.0
2016-01-22 15:45:00,40.37,40.38,40.34,40.36,156899.0,36.1682,36.1772,36.1414,36.1593,156899.0
2016-01-22 15:50:00,40.37,40.38,40.33,40.38,195176.0,36.1682,36.1772,36.1324,36.1772,195176.0
2016-01-22 15:55:00,40.39,40.39,40.35,40.39,481975.0,36.1862,36.1862,36.1503,36.1862,481975.0
2016-01-25 09:30:00,40.16,40.32,40.14,40.25,544815.0,35.9801,36.1234,35.9622,36.0607,544815.0
2016-01-25 09:35:00,40.26,40.33,40.21,40.29,273733.0,36.0697,36.1324,36.0249,36.0966,273733.0
2016-01-25 09:40:00,40.29,40.3,40.2,40.21,333972.0,36.0966,36.1055,36.0159,36.0249,333972.0
2016-01-25 09:45:00,40.22,40.23,40.14,40.17,114004.0,36.0339,36.0428,35.9622,35.9891,114004.0
2016-01-25 09:50:00,40.17,40.2,40.15,40.19,185831.0,35.9891,36.0159,35.9711,36.007,185831.0
2016-01-25 09:55:00,40.19,40.25,40.18,40.25,192396.0,36.007,36.0607,35.998,36.0607,192396.0
2016-01-25 10:00:00,40.25,40.37,40.21,40.37,227623.0,36.0607,36.1682,36.0249,36.1682,227623.0
2016-01-25 10:05:00,40.37,40.39,40.32,40.33,262401.0,36.1682,36.1862,36.1234,36.1324,262401.0
2016-01-25 10:10:00,40.32,40.32,40.28,40.29,123409.0,36.1234,36.1234,36.0876,36.0966,123409.0
2016-01-25 10:15:00,40.27,40.33,40.23,40.31,154693.0,36.0787,36.1324,36.0428,36.1145,154693.0
2016-01-25 10:20:00,40.31,40.36,40.27,40.36,96616.0,36.1145,36.1593,36.0787,36.1593,96616.0
2016-01-25 10:25:00,40.37,40.38,40.28,40.31,77106.0,36.1682,36.1772,36.0876,36.1145,77106.0
2016-01-25 10:30:00,40.31,40.35,40.28,40.34,73697.0,36.1145,36.1503,36.0876,36.1414,73697.0
2016-01-25 10:35:00,40.33,40.33,40.27,40.3,110684.0,36.1324,36.1324,36.0787,36.1055,110684.0
2016-01-25 10:40:00,40.3,40.3,40.22,40.25,116550.0,36.1055,36.1055,36.0339,36.0607,116550.0
2016-01-25 10:45:00,40.25,40.28,40.23,40.27,68158.0,36.0607,36.0876,36.0428,36.0787,68158.0
2016-01-25 10:50:00,40.27,40.28,40.23,40.24,43343.0,36.0787,36.0876,36.0428,36.0518,43343.0
2016-01-25 10:55:00,40.24,40.31,40.24,40.29,80639.0,36.0518,36.1145,36.0518,36.0966,80639.0
2016-01-25 11:00:00,40.29,40.29,40.2,40.24,104513.0,36.0966,36.0966,36.0159,36.0518,104513.0
2016-01-25 11:05:00,40.25,40.26,40.2,40.22,210207.0,36.0607,36.0697,36.0159,36.0339,210207.0
2016-01-25 11:10:00,40.22,40.23,40.15,40.17,388252.0,36.0339,36.0428,35.9711,35.9891,388252.0
2016-01-25 11:15:00,40.17,40.21,40.16,40.19,61649.0,35.9891,36.0249,35.9801,36.007,61649.0
2016-01-25 11:20:00,40.19,40.25,40.18,40.24,77950.0,36.007,36.0607,35.998,36.0518,77950.0
2016-01-25 11:25:00,40.24,40.28,40.22,40.28,84053.0,36.0518,36.0876,36.0339,36.0876,84053.0
2016-01-25 11:30:00,40.27,40.28,40.24,40.27,70134.0,36.0787,36.0876,36.0518,36.0787,70134.0
2016-01-25 11:35:00,40.26,40.27,40.24,40.27,21448.0,36.0697,36.0787,36.0518,36.0787,21448.0
2016-01-25 11:40:00,40.26,40.28,40.21,40.22,71213.0,36.0697,36.0876,36.0249,36.0339,71213.0
2016-01-25 11:45:00,40.22,40.23,40.2,40.21,77797.0,36.0339,36.0428,36.0159,36.0249,77797.0
2016-01-25 11:50:00,40.22,40.3,40.22,40.29,145809.0,36.0339,36.1055,36.0339,36.0966,145809.0
2016-01-25 11:55:00,40.29,40.29,40.26,40.26,103604.0,36.0966,36.0966,36.0697,36.0697,103604.0
2016-01-25 12:00:00,40.25,40.28,40.24,40.24,39167.0,36.0607,36.0876,36.0518,36.0518,39167.0
2016-01-25 12:05:00,40.25,40.27,40.23,40.25,47427.0,36.0607,36.0787,36.0428,36.0607,47427.0
2016-01-25 12:10:00,40.25,40.26,40.21,40.22,133368.0,36.0607,36.0697,36.0249,36.0339,133368.0
2016-01-25 12:15:00,40.22,40.28,40.21,40.26,131355.0,36.0339,36.0876,36.0249,36.0697,131355.0
2016-01-25 12:20:00,40.26,40.27,40.24,40.27,66048.0,36.0697,36.0787,36.0518,36.0787,66048.0
2016-01-25 12:25:00,40.27,40.28,40.24,40.25,22119.0,36.0787,36.0876,36.0518,36.0607,22119.0
2016-01-25 12:30:00,40.25,40.28,40.23,40.26,54121.0,36.0607,36.0876,36.0428,36.0697,54121.0
2016-01-25 12:35:00,40.26,40.34,40.26,40.34,51880.0,36.0697,36.1414,36.0697,36.1414,51880.0
2016-01-25 12:40:00,40.35,40.38,40.33,40.34,46706.0,36.1503,36.1772,36.1324,36.1414,46706.0
2016-01-25 12:45:00,40.35,40.36,40.33,40.36,38201.0,36.1503,36.1593,36.1324,36.1593,38201.0
2016-01-25 12:50:00,40.37,40.38,40.35,40.35,54904.0,36.1682,36.1772,36.1503,36.1503,54904.0
2016-01-25 12:55:00,40.35,40.41,40.34,40.4,45851.0,36.1503,36.2041,36.1414,36.1951,45851.0
2016-01-25 13:00:00,40.4,40.46,40.4,40.45,113263.0,36.1951,36.2489,36.1951,36.2399,113263.0
2016-01-25 13:05:00,40.45,40.49,40.45,40.47,72737.0,36.2399,36.2758,36.2399,36.2578,72737.0
2016-01-25 13:10:00,40.47,40.49,40.43,40.47,52528.0,36.2578,36.2758,36.222,36.2578,52528.0
2016-01-25 13:15:00,40.47,40.49,40.45,40.48,38701.0,36.2578,36.2758,36.2399,36.2668,38701.0
2016-01-25 13:20:00,40.49,40.51,40.47,40.48,106911.0,36.2758,36.2937,36.2578,36.2668,106911.0
2016-01-25 13:25:00,40.48,40.48,40.44,40.45,27621.0,36.2668,36.2668,36.231,36.2399,27621.0
2016-01-25 13:30:00,40.45,40.46,40.42,40.42,43387.0,36.2399,36.2489,36.213,36.213,43387.0
2016-01-25 13:35:00,40.42,40.45,40.41,40.43,42363.0,36.213,36.2399,36.2041,36.222,42363.0
2016-01-25 13:40:00,40.42,40.45,40.42,40.42,43900.0,36.213,36.2399,36.213,36.213,43900.0
2016-01-25 13:45:00,40.42,40.43,40.34,40.35,95730.0,36.213,36.222,36.1414,36.1503,95730.0
2016-01-25 13:50:00,40.35,40.36,40.31,40.31,95229.0,36.1503,36.1593,36.1145,36.1145,95229.0
2016-01-25 13:55:00,40.31,40.32,40.28,40.29,44910.0,36.1145,36.1234,36.0876,36.0966,44910.0
2016-01-25 14:00:00,40.28,40.3,40.25,40.27,121700.0,36.0876,36.1055,36.0607,36.0787,121700.0
2016-01-25 14:05:00,40.27,40.32,40.27,40.32,94602.0,36.0787,36.1234,36.0787,36.1234,94602.0
2016-01-25 14:10:00,40.31,40.31,40.25,40.29,188510.0,36.1145,36.1145,36.0607,36.0966,188510.0
2016-01-25 14:15:00,40.29,40.32,40.27,40.28,112563.0,36.0966,36.1234,36.0787,36.0876,112563.0
2016-01-25 14:20:00,40.29,40.29,40.23,40.26,84242.0,36.0966,36.0966,36.0428,36.0697,84242.0
2016-01-25 14:25:00,40.26,40.3,40.21,40.3,124119.0,36.0697,36.1055,36.0249,36.1055,124119.0
2016-01-25 14:30:00,40.3,40.31,40.26,40.29,132643.0,36.1055,36.1145,36.0697,36.0966,132643.0
2016-01-25 14:35:00,40.28,40.32,40.27,40.3,73501.0,36.0876,36.1234,36.0787,36.1055,73501.0
2016-01-25 14:40:00,40.3,40.3,40.23,40.24,52161.0,36.1055,36.1055,36.0428,36.0518,52161.0
2016-01-25 14:45:00,40.24,40.28,40.22,40.22,57882.0,36.0518,36.0876,36.0339,36.0339,57882.0
2016-01-25 14:50:00,40.21,40.25,40.2,40.24,118036.0,36.0249,36.0607,36.0159,36.0518,118036.0
2016-01-25 14:55:00,40.23,40.27,40.23,40.24,136863.0,36.0428,36.0787,36.0428,36.0518,136863.0
2016-01-25 15:00:00,40.23,40.28,40.23,40.25,86975.0,36.0428,36.0876,36.0428,36.0607,86975.0
2016-01-25 15:05:00,40.25,40.25,40.17,40.18,105954.0,36.0607,36.0607,35.9891,35.998,105954.0
2016-01-25 15:10:00,40.17,40.17,40.09,40.09,246212.0,35.9891,35.9891,35.9174,35.9174,246212.0
2016-01-25 15:15:00,40.1,40.12,40.07,40.1,251960.0,35.9263,35.9443,35.8995,35.9263,251960.0
2016-01-25 15:20:00,40.09,40.09,40.0,40.0,84148.0,35.9174,35.9174,35.8368,35.8368,84148.0
2016-01-25 15:25:00,40.0,40.05,39.98,39.98,146286.0,35.8368,35.8815,35.8188,35.8188,146286.0
2016-01-25 15:30:00,39.98,40.01,39.93,39.94,234630.0,35.8188,35.8457,35.774,35.783,234630.0
2016-01-25 15:35:00,39.93,39.93,39.88,39.88,246263.0,35.774,35.774,35.7292,35.7292,246263.0
2016-01-25 15:40:00,39.89,39.91,39.85,39.85,259033.0,35.7382,35.7561,35.7024,35.7024,259033.0
2016-01-25 15:45:00,39.85,39.93,39.84,39.93,291459.0,35.7024,35.774,35.6934,35.774,291459.0
2016-01-25 15:50:00,39.93,39.97,39.87,39.93,312966.0,35.774,35.8099,35.7203,35.774,312966.0
2016-01-25 15:55:00,39.93,39.94,39.84,39.89,579768.0,35.774,35.783,35.6934,35.7382,579768.0
2016-01-26 09:30:00,40.07,40.1,39.97,40.1,720707.0,35.8995,35.9263,35.8099,35.9263,720707.0
2016-01-26 09:35:00,40.09,40.11,39.93,39.96,380079.0,35.9174,35.9353,35.774,35.8009,380079.0
2016-01-26 09:40:00,39.97,40.02,39.92,40.0,306001.0,35.8099,35.8547,35.7651,35.8368,306001.0
2016-01-26 09:45:00,40.0,40.02,39.85,39.86,424542.0,35.8368,35.8547,35.7024,35.7113,424542.0
2016-01-26 09:50:00,39.86,39.95,39.81,39.87,308371.0,35.7113,35.792,35.6665,35.7203,308371.0
2016-01-26 09:55:00,39.87,39.91,39.84,39.89,299656.0,35.7203,35.7561,35.6934,35.7382,299656.0
2016-01-26 10:00:00,39.9,39.98,39.89,39.97,394794.0,35.7472,35.8188,35.7382,35.8099,394794.0
2016-01-26 10:05:00,39.97,40.03,39.94,40.02,299632.0,35.8099,35.8636,35.783,35.8547,299632.0
2016-01-26 10:10:00,40.03,40.1,40.02,40.07,307513.0,35.8636,35.9263,35.8547,35.8995,307513.0
2016-01-26 10:15:00,40.07,40.14,40.05,40.11,184429.0,35.8995,35.9622,35.8815,35.9353,184429.0
2016-01-26 10:20:00,40.11,40.13,40.07,40.09,105993.0,35.9353,35.9532,35.8995,35.9174,105993.0
2016-01-26 10:25:00,40.11,40.18,40.08,40.1,126027.0,35.9353,35.998,35.9084,35.9263,126027.0
2016-01-26 10:30:00,40.1,40.16,40.1,40.11,158147.0,35.9263,35.9801,35.9263,35.9353,158147.0
2016-01-26 10:35:00,40.11,40.21,40.11,40.2,122329.0,35.9353,36.0249,35.9353,36.0159,122329.0
2016-01-26 10:40:00,40.2,40.25,40.18,40.22,116475.0,36.0159,36.0607,35.998,36.0339,116475.0
2016-01-26 10:45:00,40.22,40.23,40.15,40.17,120100.0,36.0339,36.0428,35.9711,35.9891,120100.0
2016-01-26 10:50:00,40.17,40.19,40.15,40.16,90218.0,35.9891,36.007,35.9711,35.9801,90218.0
2016-01-26 10:55:00,40.16,40.21,40.15,40.16,112467.0,35.9801,36.0249,35.9711,35.9801,112467.0
2016-01-26 11:00:00,40.16,40.27,40.15,40.25,216851.0,35.9801,36.0787,35.9711,36.0607,216851.0
2016-01-26 11:05:00,40.26,40.3,40.2,40.24,160925.0,36.0697,36.1055,36.0159,36.0518,160925.0
2016-01-26 11:10:00,40.24,40.26,40.2,40.26,37921.0,36.0518,36.0697,36.0159,36.0697,37921.0
2016-01-26 11:15:00,40.25,40.27,40.21,40.25,83257.0,36.0607,36.0787,36.0249,36.0607,83257.0
2016-01-26 11:20:00,40.25,40.27,40.19,40.21,147005.0,36.0607,36.0787,36.007,36.0249,147005.0
2016-01-26 11:25:00,40.21,40.26,40.19,40.25,70978.0,36.0249,36.0697,36.007,36.0607,70978.0
2016-01-26 11:30:00,40.25,40.26,40.17,40.19,143456.0,36.0607,36.0697,35.9891,36.007,143456.0
2016-01-26 11:35:00,40.18,40.2,40.14,40.18,73745.0,35.998,36.0159,35.9622,35.998,73745.0
2016-01-26 11:40:00,40.18,40.24,40.17,40.22,159589.0,35.998,36.0518,35.9891,36.0339,159589.0
2016-01-26 11:45:00,40.21,40.22,40.17,40.18,41055.0,36.0249,36.0339,35.9891,35.998,41055.0
2016-01-26 11:50:00,40.18,40.24,40.18,40.24,80845.0,35.998,36.0518,35.998,36.0518,80845.0
2016-01-26 11:55:00,40.24,40.24,40.18,40.2,52749.0,36.0518,36.0518,35.998,36.0159,52749.0
2016-01-26 12:00:00,40.2,40.26,40.19,40.25,54663.0,36.0159,36.0697,36.007,36.0607,54663.0
2016-01-26 12:05:00,40.25,40.25,40.21,40.22,155294.0,36.0607,36.0607,36.0249,36.0339,155294.0
2016-01-26 12:10:00,40.22,40.36,40.22,40.33,144724.0,36.0339,36.1593,36.0339,36.1324,144724.0
2016-01-26 12:15:00,40.34,40.37,40.33,40.35,85575.0,36.1414,36.1682,36.1324,36.1503,85575.0
2016-01-26 12:20:00,40.34,40.37,40.31,40.34,69568.0,36.1414,36.1682,36.1145,36.1414,69568.0
2016-01-26 12:25:00,40.34,40.35,40.32,40.34,29508.0,36.1414,36.1503,36.1234,36.1414,29508.0
2016-01-26 12:30:00,40.35,40.36,40.33,40.35,58916.0,36.1503,36.1593,36.1324,36.1503,58916.0
2016-01-26 12:35:00,40.35,40.37,40.32,40.32,63526.0,36.1503,36.1682,36.1234,36.1234,63526.0
2016-01-26 12:40:00,40.32,40.34,40.31,40.32,38658.0,36.1234,36.1414,36.1145,36.1234,38658.0
2016-01-26 12:45:00,40.32,40.34,40.29,40.3,124612.0,36.1234,36.1414,36.0966,36.1055,124612.0
2016-01-26 12:50:00,40.3,40.32,40.27,40.28,33250.0,36.1055,36.1234,36.0787,36.0876,33250.0
2016-01-26 12:55:00,40.29,40.32,40.27,40.3,29943.0,36.0966,36.1234,36.0787,36.1055,29943.0
2016-01-26 13:00:00,40.3,40.33,40.29,40.3,110682.0,36.1055,36.1324,36.0966,36.1055,110682.0
2016-01-26 13:05:00,40.3,40.3,40.25,40.26,105870.0,36.1055,36.1055,36.0607,36.0697,105870.0
2016-01-26 13:10:00,40.26,40.3,40.25,40.27,91302.0,36.0697,36.1055,36.0607,36.0787,91302.0
2016-01-26 13:15:00,40.27,40.31,40.27,40.3,70849.0,36.0787,36.1145,36.0787,36.1055,70849.0
2016-01-26 13:20:00,40.3,40.35,40.3,40.34,40851.0,36.1055,36.1503,36.1055,36.1414,40851.0
2016-01-26 13:25:00,40.35,40.39,40.33,40.34,84989.0,36.1503,36.1862,36.1324,36.1414,84989.0
2016-01-26 13:30:00,40.35,40.35,40.31,40.33,58260.0,36.1503,36.1503,36.1145,36.1324,58260.0
2016-01-26 13:35:00,40.33,40.33,40.29,40.3,56447.0,36.1324,36.1324,36.0966,36.1055,56447.0
2016-01-26 13:40:00,40.31,40.35,40.29,40.3,43905.0,36.1145,36.1503,36.0966,36.1055,43905.0
2016-01-26 13:45:00,40.3,40.34,40.29,40.34,53300.0,36.1055,36.1414,36.0966,36.1414,53300.0
2016-01-26 13:50:00,40.34,40.35,40.31,40.32,39889.0,36.1414,36.1503,36.1145,36.1234,39889.0
2016-01-26 13:55:00,40.32,40.33,40.3,40.3,36721.0,36.1234,36.1324,36.1055,36.1055,36721.0
2016-01-26 14:00:00,40.3,40.3,40.24,40.25,77883.0,36.1055,36.1055,36.0518,36.0607,77883.0
2016-01-26 14:05:00,40.24,40.27,40.23,40.25,57706.0,36.0518,36.0787,36.0428,36.0607,57706.0
2016-01-26 14:10:00,40.25,40.26,40.22,40.23,51653.0,36.0607,36.0697,36.0339,36.0428,51653.0
2016-01-26 14:15:00,40.23,40.26,40.22,40.24,187211.0,36.0428,36.0697,36.0339,36.0518,187211.0
2016-01-26 14:20:00,40.24,40.27,40.22,40.25,184832.0,36.0518,36.0787,36.0339,36.0607,184832.0
2016-01-26 14:25:00,40.25,40.25,40.2,40.21,151143.0,36.0607,36.0607,36.0159,36.0249,151143.0
2016-01-26 14:30:00,40.2,40.26,40.2,40.24,32866.0,36.0159,36.0697,36.0159,36.0518,32866.0
2016-01-26 14:35:00,40.23,40.26,40.2,40.25,73338.0,36.0428,36.0697,36.0159,36.0607,73338.0
2016-01-26 14:40:00,40.25,40.31,40.24,40.29,28356.0,36.0607,36.1145,36.0518,36.0966,28356.0
2016-01-26 14:45:00,40.3,40.3,40.2,40.25,454532.0,36.1055,36.1055,36.0159,36.0607,454532.0
2016-01-26 14:50:00,40.25,40.33,40.24,40.32,185338.0,36.0607,36.1324,36.0518,36.1234,185338.0
2016-01-26 14:55:00,40.32,40.32,40.23,40.25,40590.0,36.1234,36.1234,36.0428,36.0607,40590.0
2016-01-26 15:00:00,40.24,40.27,40.19,40.19,96332.0,36.0518,36.0787,36.007,36.007,96332.0
2016-01-26 15:05:00,40.19,40.22,40.15,40.17,245601.0,36.007,36.0339,35.9711,35.9891,245601.0
2016-01-26 15:10:00,40.17,40.21,40.16,40.21,115587.0,35.9891,36.0249,35.9801,36.0249,115587.0
2016-01-26 15:15:00,40.22,40.25,40.18,40.19,62840.0,36.0339,36.0607,35.998,36.007,62840.0
2016-01-26 15:20:00,40.18,40.19,40.14,40.15,195532.0,35.998,36.007,35.9622,35.9711,195532.0
2016-01-26 15:25:00,40.15,40.19,40.12,40.17,169216.0,35.9711,36.007,35.9443,35.9891,169216.0
2016-01-26 15:30:00,40.17,40.2,40.15,40.17,242187.0,35.9891,36.0159,35.9711,35.9891,242187.0
2016-01-26 15:35:00,40.17,40.21,40.13,40.2,126711.0,35.9891,36.0249,35.9532,36.0159,126711.0
2016-01-26 15:40:00,40.2,40.29,40.2,40.28,115486.0,36.0159,36.0966,36.0159,36.0876,115486.0
2016-01-26 15:45:00,40.28,40.29,40.23,40.24,126935.0,36.0876,36.0966,36.0428,36.0518,126935.0
2016-01-26 15:50:00,40.24,40.25,40.19,40.22,235037.0,36.0518,36.0607,36.007,36.0339,235037.0
2016-01-26 15:55:00,40.22,40.3,40.19,40.3,391828.0,36.0339,36.1055,36.007,36.1055,391828.0
2016-01-27 09:30:00,39.97,40.02,39.95,39.97,344696.0,35.8099,35.8547,35.792,35.8099,344696.0
2016-01-27 09:35:00,39.97,40.03,39.95,39.98,311985.0,35.8099,35.8636,35.792,35.8188,311985.0
2016-01-27 09:40:00,39.98,40.07,39.9,39.91,467151.0,35.8188,35.8995,35.7472,35.7561,467151.0
2016-01-27 09:45:00,39.91,40.0,39.91,39.93,401897.0,35.7561,35.8368,35.7561,35.774,401897.0
2016-01-27 09:50:00,39.92,39.93,39.86,39.93,205051.0,35.7651,35.774,35.7113,35.774,205051.0
2016-01-27 09:55:00,39.93,39.94,39.89,39.93,179553.0,35.774,35.783,35.7382,35.774,179553.0
2016-01-27 10:00:00,39.93,39.94,39.79,39.82,292419.0,35.774,35.783,35.6486,35.6755,292419.0
2016-01-27 10:05:00,39.82,39.83,39.78,39.82,122114.0,35.6755,35.6844,35.6397,35.6755,122114.0
2016-01-27 10:10:00,39.81,39.82,39.69,39.7,158828.0,35.6665,35.6755,35.559,35.568,158828.0
2016-01-27 10:15:00,39.69,39.73,39.66,39.7,113194.0,35.559,35.5949,35.5321,35.568,113194.0
2016-01-27 10:20:00,39.71,39.72,39.67,39.69,272480.0,35.5769,35.5859,35.5411,35.559,272480.0
2016-01-27 10:25:00,39.68,39.68,39.6,39.63,130285.0,35.5501,35.5501,35.4784,35.5053,130285.0
2016-01-27 10:30:00,39.63,39.7,39.61,39.69,276931.0,35.5053,35.568,35.4873,35.559,276931.0
2016-01-27 10:35:00,39.7,39.8,39.7,39.79,206978.0,35.568,35.6576,35.568,35.6486,206978.0
2016-01-27 10:40:00,39.79,39.8,39.75,39.78,79836.0,35.6486,35.6576,35.6128,35.6397,79836.0
2016-01-27 10:45:00,39.79,39.79,39.72,39.72,93424.0,35.6486,35.6486,35.5859,35.5859,93424.0
2016-01-27 10:50:00,39.72,39.73,39.65,39.69,200883.0,35.5859,35.5949,35.5232,35.559,200883.0
2016-01-27 10:55:00,39.69,39.72,39.65,39.71,86700.0,35.559,35.5859,35.5232,35.5769,86700.0
2016-01-27 11:00:00,39.7,39.74,39.67,39.73,76925.0,35.568,35.6038,35.5411,35.5949,76925.0
2016-01-27 11:05:00,39.74,39.75,39.72,39.72,77763.0,35.6038,35.6128,35.5859,35.5859,77763.0
2016-01-27 11:10:00,39.72,39.73,39.69,39.71,80027.0,35.5859,35.5949,35.559,35.5769,80027.0
2016-01-27 11:15:00,39.71,39.79,39.68,39.78,100574.0,35.5769,35.6486,35.5501,35.6397,100574.0
2016-01-27 11:20:00,39.78,39.84,39.78,39.83,85032.0,35.6397,35.6934,35.6397,35.6844,85032.0
2016-01-27 11:25:00,39.83,39.86,39.79,39.85,90035.0,35.6844,35.7113,35.6486,35.7024,90035.0
2016-01-27 11:30:00,39.86,39.91,39.85,39.91,82202.0,35.7113,35.7561,35.7024,35.7561,82202.0
2016-01-27 11:35:00,39.91,40.01,39.91,40.0,264508.0,35.7561,35.8457,35.7561,35.8368,264508.0
2016-01-27 11:40:00,40.01,40.06,39.98,40.05,247933.0,35.8457,35.8905,35.8188,35.8815,247933.0
2016-01-27 11:45:00,40.05,40.1,40.03,40.04,131446.0,35.8815,35.9263,35.8636,35.8726,131446.0
2016-01-27 11:50:00,40.04,40.07,40.01,40.02,80381.0,35.8726,35.8995,35.8457,35.8547,80381.0
2016-01-27 11:55:00,40.02,40.09,40.01,40.07,90433.0,35.8547,35.9174,35.8457,35.8995,90433.0
2016-01-27 12:00:00,40.08,40.16,40.06,40.11,104690.0,35.9084,35.9801,35.8905,35.9353,104690.0
2016-01-27 12:05:00,40.11,40.16,40.1,40.11,29399.0,35.9353,35.9801,35.9263,35.9353,29399.0
2016-01-27 12:10:00,40.11,40.19,40.11,40.18,101778.0,35.9353,36.007,35.9353,35.998,101778.0
2016-01-27 12:15:00,40.17,40.21,40.16,40.17,74329.0,35.9891,36.0249,35.9801,35.9891,74329.0
2016-01-27 12:20:00,40.17,40.18,40.1,40.1,428743.0,35.9891,35.998,35.9263,35.9263,428743.0
2016-01-27 12:25:00,40.09,40.13,40.07,40.09,178523.0,35.9174,35.9532,35.8995,35.9174,178523.0
2016-01-27 12:30:00,40.09,40.1,40.04,40.05,196655.0,35.9174,35.9263,35.8726,35.8815,196655.0
2016-01-27 12:35:00,40.05,40.08,40.03,40.05,108842.0,35.8815,35.9084,35.8636,35.8815,108842.0
2016-01-27 12:40:00,40.05,40.07,40.02,40.05,94414.0,35.8815,35.8995,35.8547,35.8815,94414.0
2016-01-27 12:45:00,40.05,40.11,40.03,40.1,33014.0,35.8815,35.9353,35.8636,35.9263,33014.0
2016-01-27 12:50:00,40.09,40.09,40.05,40.07,36415.0,35.9174,35.9174,35.8815,35.8995,36415.0
2016-01-27 12:55:00,40.07,40.1,40.04,40.04,82255.0,35.8995,35.9263,35.8726,35.8726,82255.0
2016-01-27 13:00:00,40.04,40.07,40.02,40.05,125186.0,35.8726,35.8995,35.8547,35.8815,125186.0
2016-01-27 13:05:00,40.05,40.08,40.04,40.08,15788.0,35.8815,35.9084,35.8726,35.9084,15788.0
2016-01-27 13:10:00,40.07,40.11,40.07,40.07,167606.0,35.8995,35.9353,35.8995,35.8995,167606.0
2016-01-27 13:15:00,40.07,40.07,40.01,40.04,189470.0,35.8995,35.8995,35.8457,35.8726,189470.0
2016-01-27 13:20:00,40.04,40.07,40.02,40.05,119025.0,35.8726,35.8995,35.8547,35.8815,119025.0
2016-01-27 13:25:00,40.05,40.07,40.0,40.0,56099.0,35.8815,35.8995,35.8368,35.8368,56099.0
2016-01-27 13:30:00,40.01,40.05,40.0,40.03,60780.0,35.8457,35.8815,35.8368,35.8636,60780.0
2016-01-27 13:35:00,40.02,40.03,40.0,40.01,47121.0,35.8547,35.8636,35.8368,35.8457,47121.0
2016-01-27 13:40:00,40.01,40.01,39.94,39.97,137881.0,35.8457,35.8457,35.783,35.8099,137881.0
2016-01-27 13:45:00,39.98,40.0,39.95,39.98,52966.0,35.8188,35.8368,35.792,35.8188,52966.0
2016-01-27 13:50:00,39.98,40.02,39.96,39.97,184358.0,35.8188,35.8547,35.8009,35.8099,184358.0
2016-01-27 13:55:00,39.97,40.06,39.96,40.05,81763.0,35.8099,35.8905,35.8009,35.8815,81763.0
2016-01-27 14:00:00,40.06,40.17,39.92,40.02,1048164.0,35.8905,35.9891,35.7651,35.8547,1048164.0
2016-01-27 14:05:00,40.05,40.08,39.79,39.79,595753.0,35.8815,35.9084,35.6486,35.6486,595753.0
2016-01-27 14:10:00,39.78,39.87,39.72,39.77,747503.0,35.6397,35.7203,35.5859,35.6307,747503.0
2016-01-27 14:15:00,39.77,39.9,39.77,39.88,336068.0,35.6307,35.7472,35.6307,35.7292,336068.0
2016-01-27 14:20:00,39.88,39.93,39.84,39.85,336860.0,35.7292,35.774,35.6934,35.7024,336860.0
2016-01-27 14:25:00,39.85,39.9,39.81,39.89,223187.0,35.7024,35.7472,35.6665,35.7382,223187.0
2016-01-27 14:30:00,39.88,39.89,39.83,39.86,146936.0,35.7292,35.7382,35.6844,35.7113,146936.0
2016-01-27 14:35:00,39.86,39.87,39.68,39.68,193234.0,35.7113,35.7203,35.5501,35.5501,193234.0
2016-01-27 14:40:00,39.68,39.68,39.61,39.66,249662.0,35.5501,35.5501,35.4873,35.5321,249662.0
2016-01-27 14:45:00,39.66,39.77,39.63,39.71,211170.0,35.5321,35.6307,35.5053,35.5769,211170.0
2016-01-27 14:50:00,39.7,39.74,39.64,39.65,106985.0,35.568,35.6038,35.5142,35.5232,106985.0
2016-01-27 14:55:00,39.65,39.66,39.53,39.59,450033.0,35.5232,35.5321,35.4157,35.4694,450033.0
2016-01-27 15:00:00,39.58,39.58,39.42,39.47,418707.0,35.4605,35.4605,35.3171,35.3619,418707.0
2016-01-27 15:05:00,39.47,39.52,39.38,39.51,278097.0,35.3619,35.4067,35.2813,35.3978,278097.0
2016-01-27 15:10:00,39.51,39.51,39.3,39.32,510300.0,35.3978,35.3978,35.2096,35.2275,510300.0
2016-01-27 15:15:00,39.33,39.39,39.3,39.31,396576.0,35.2365,35.2902,35.2096,35.2186,396576.0
2016-01-27 15:20:00,39.31,39.46,39.29,39.42,438768.0,35.2186,35.353,35.2007,35.3171,438768.0
2016-01-27 15:25:00,39.42,39.5,39.38,39.41,388460.0,35.3171,35.3888,35.2813,35.3082,388460.0
2016-01-27 15:30:00,39.4,39.49,39.4,39.44,184528.0,35.2992,35.3798,35.2992,35.335,184528.0
2016-01-27 15:35:00,39.43,39.5,39.39,39.39,665539.0,35.3261,35.3888,35.2902,35.2902,665539.0
2016-01-27 15:40:00,39.38,39.44,39.34,39.43,347190.0,35.2813,35.335,35.2454,35.3261,347190.0
2016-01-27 15:45:00,39.44,39.5,39.4,39.45,329169.0,35.335,35.3888,35.2992,35.344,329169.0
2016-01-27 15:50:00,39.45,39.47,39.38,39.42,313519.0,35.344,35.3619,35.2813,35.3171,313519.0
2016-01-27 15:55:00,39.42,39.48,39.4,39.45,578732.0,35.3171,35.3709,35.2992,35.344,578732.0
2016-01-28 09:30:00,40.05,40.1,39.98,40.08,710399.0,35.8815,35.9263,35.8188,35.9084,710399.0
2016-01-28 09:35:00,40.07,40.13,39.98,39.98,613174.0,35.8995,35.9532,35.8188,35.8188,613174.0
2016-01-28 09:40:00,39.98,40.02,39.9,39.99,459875.0,35.8188,35.8547,35.7472,35.8278,459875.0
2016-01-28 09:45:00,40.0,40.01,39.92,39.96,510274.0,35.8368,35.8457,35.7651,35.8009,510274.0
2016-01-28 09:50:00,39.97,40.06,39.97,40.0,393358.0,35.8099,35.8905,35.8099,35.8368,393358.0
2016-01-28 09:55:00,40.0,40.05,39.95,40.0,264864.0,35.8368,35.8815,35.792,35.8368,264864.0
2016-01-28 10:00:00,39.99,40.01,39.87,39.88,396922.0,35.8278,35.8457,35.7203,35.7292,396922.0
2016-01-28 10:05:00,39.87,39.92,39.83,39.88,191934.0,35.7203,35.7651,35.6844,35.7292,191934.0
2016-01-28 10:10:00,39.87,39.9,39.8,39.82,233261.0,35.7203,35.7472,35.6576,35.6755,233261.0
2016-01-28 10:15:00,39.83,39.84,39.7,39.71,283963.0,35.6844,35.6934,35.568,35.5769,283963.0
2016-01-28 10:20:00,39.69,39.77,39.64,39.77,297621.0,35.559,35.6307,35.5142,35.6307,297621.0
2016-01-28 10:25:00,39.76,39.77,39.63,39.63,447441.0,35.6217,35.6307,35.5053,35.5053,447441.0
2016-01-28 10:30:00,39.64,39.67,39.5,39.56,446038.0,35.5142,35.5411,35.3888,35.4425,446038.0
2016-01-28 10:35:00,39.57,39.68,39.55,39.68,313167.0,35.4515,35.5501,35.4336,35.5501,313167.0
2016-01-28 10:40:00,39.68,39.75,39.65,39.74,212625.0,35.5501,35.6128,35.5232,35.6038,212625.0
2016-01-28 10:45:00,39.73,39.77,39.67,39.76,195799.0,35.5949,35.6307,35.5411,35.6217,195799.0
2016-01-28 10:50:00,39.76,39.8,39.69,39.69,156386.0,35.6217,35.6576,35.559,35.559,156386.0
2016-01-28 10:55:00,39.69,39.8,39.68,39.77,233734.0,35.559,35.6576,35.5501,35.6307,233734.0
2016-01-28 11:00:00,39.77,39.86,39.75,39.84,131953.0,35.6307,35.7113,35.6128,35.6934,131953.0
2016-01-28 11:05:00,39.84,39.91,39.84,39.9,105568.0,35.6934,35.7561,35.6934,35.7472,105568.0
2016-01-28 11:10:00,39.9,39.91,39.85,39.87,148212.0,35.7472,35.7561,35.7024,35.7203,148212.0
2016-01-28 11:15:00,39.87,39.91,39.85,39.9,133820.0,35.7203,35.7561,35.7024,35.7472,133820.0
2016-01-28 11:20:00,39.9,39.94,39.86,39.93,107339.0,35.7472,35.783,35.7113,35.774,107339.0
2016-01-28 11:25:00,39.93,39.93,39.8,39.8,209979.0,35.774,35.774,35.6576,35.6576,209979.0
2016-01-28 11:30:00,39.8,39.81,39.72,39.74,306614.0,35.6576,35.6665,35.5859,35.6038,306614.0
2016-01-28 11:35:00,39.75,39.75,39.67,39.72,131609.0,35.6128,35.6128,35.5411,35.5859,131609.0
2016-01-28 11:40:00,39.72,39.75,39.67,39.7,93758.0,35.5859,35.6128,35.5411,35.568,93758.0
2016-01-28 11:45:00,39.7,39.7,39.62,39.66,245928.0,35.568,35.568,35.4963,35.5321,245928.0
2016-01-28 11:50:00,39.66,39.74,39.65,39.71,120048.0,35.5321,35.6038,35.5232,35.5769,120048.0
2016-01-28 11:55:00,39.71,39.72,39.64,39.64,150574.0,35.5769,35.5859,35.5142,35.5142,150574.0
2016-01-28 12:00:00,39.64,39.77,39.63,39.76,141457.0,35.5142,35.6307,35.5053,35.6217,141457.0
2016-01-28 12:05:00,39.76,39.78,39.74,39.77,89332.0,35.6217,35.6397,35.6038,35.6307,89332.0
2016-01-28 12:10:00,39.77,39.87,39.75,39.85,165427.0,35.6307,35.7203,35.6128,35.7024,165427.0
2016-01-28 12:15:00,39.84,39.87,39.8,39.81,105171.0,35.6934,35.7203,35.6576,35.6665,105171.0
2016-01-28 12:20:00,39.82,39.98,39.81,39.97,136403.0,35.6755,35.8188,35.6665,35.8099,136403.0
2016-01-28 12:25:00,39.97,40.0,39.92,39.99,66269.0,35.8099,35.8368,35.7651,35.8278,66269.0
2016-01-28 12:30:00,40.0,40.05,39.96,40.04,187348.0,35.8368,35.8815,35.8009,35.8726,187348.0
2016-01-28 12:35:00,40.04,40.08,40.02,40.02,215926.0,35.8726,35.9084,35.8547,35.8547,215926.0
2016-01-28 12:40:00,40.02,40.07,40.02,40.03,90201.0,35.8547,35.8995,35.8547,35.8636,90201.0
2016-01-28 12:45:00,40.03,40.09,40.02,40.04,72976.0,35.8636,35.9174,35.8547,35.8726,72976.0
2016-01-28 12:50:00,40.05,40.06,39.97,39.97,112775.0,35.8815,35.8905,35.8099,35.8099,112775.0
2016-01-28 12:55:00,39.97,39.99,39.94,39.96,135756.0,35.8099,35.8278,35.783,35.8009,135756.0
2016-01-28 13:00:00,39.95,39.98,39.89,39.94,207048.0,35.792,35.8188,35.7382,35.783,207048.0
2016-01-28 13:05:00,39.94,39.98,39.92,39.96,118746.0,35.783,35.8188,35.7651,35.8009,118746.0
2016-01-28 13:10:00,39.96,40.03,39.95,40.02,169793.0,35.8009,35.8636,35.792,35.8547,169793.0
2016-01-28 13:15:00,40.03,40.03,39.85,39.86,182467.0,35.8636,35.8636,35.7024,35.7113,182467.0
2016-01-28 13:20:00,39.86,39.87,39.77,39.8,218958.0,35.7113,35.7203,35.6307,35.6576,218958.0
2016-01-28 13:25:00,39.8,39.89,39.79,39.88,169658.0,35.6576,35.7382,35.6486,35.7292,169658.0
2016-01-28 13:30:00,39.89,39.97,39.88,39.94,91286.0,35.7382,35.8099,35.7292,35.783,91286.0
2016-01-28 13:35:00,39.95,39.96,39.93,39.94,63255.0,35.792,35.8009,35.774,35.783,63255.0
2016-01-28 13:40:00,39.95,40.0,39.92,39.96,91785.0,35.792,35.8368,35.7651,35.8009,91785.0
2016-01-28 13:45:00,39.96,39.98,39.92,39.96,233165.0,35.8009,35.8188,35.7651,35.8009,233165.0
2016-01-28 13:50:00,39.97,39.97,39.91,39.94,51369.0,35.8099,35.8099,35.7561,35.783,51369.0
2016-01-28 13:55:00,39.95,39.99,39.84,39.85,299654.0,35.792,35.8278,35.6934,35.7024,299654.0
2016-01-28 14:00:00,39.84,39.98,39.84,39.98,173130.0,35.6934,35.8188,35.6934,35.8188,173130.0
2016-01-28 14:05:00,39.98,40.02,39.97,40.0,80216.0,35.8188,35.8547,35.8099,35.8368,80216.0
2016-01-28 14:10:00,40.01,40.01,39.97,39.99,87072.0,35.8457,35.8457,35.8099,35.8278,87072.0
2016-01-28 14:15:00,39.99,40.02,39.96,39.97,77477.0,35.8278,35.8547,35.8009,35.8099,77477.0
2016-01-28 14:20:00,39.98,40.03,39.97,40.01,127117.0,35.8188,35.8636,35.8099,35.8457,127117.0
2016-01-28 14:25:00,40.01,40.09,40.0,40.09,85114.0,35.8457,35.9174,35.8368,35.9174,85114.0
2016-01-28 14:30:00,40.09,40.13,40.07,40.08,306386.0,35.9174,35.9532,35.8995,35.9084,306386.0
2016-01-28 14:35:00,40.09,40.09,40.0,40.01,98572.0,35.9174,35.9174,35.8368,35.8457,98572.0
2016-01-28 14:40:00,40.02,40.06,39.96,39.98,179633.0,35.8547,35.8905,35.8009,35.8188,179633.0
2016-01-28 14:45:00,39.98,40.01,39.96,39.97,51580.0,35.8188,35.8457,35.8009,35.8099,51580.0
2016-01-28 14:50:00,39.98,40.0,39.9,39.91,156184.0,35.8188,35.8368,35.7472,35.7561,156184.0
2016-01-28 14:55:00,39.92,39.96,39.92,39.94,164549.0,35.7651,35.8009,35.7651,35.783,164549.0
2016-01-28 15:00:00,39.94,39.98,39.9,39.92,452352.0,35.783,35.8188,35.7472,35.7651,452352.0
2016-01-28 15:05:00,39.92,39.99,39.91,39.98,361796.0,35.7651,35.8278,35.7561,35.8188,361796.0
2016-01-28 15:10:00,39.99,40.07,39.99,40.03,218151.0,35.8278,35.8995,35.8278,35.8636,218151.0
2016-01-28 15:15:00,40.03,40.06,40.0,40.01,136747.0,35.8636,35.8905,35.8368,35.8457,136747.0
2016-01-28 15:20:00,40.02,40.04,39.99,40.0,122263.0,35.8547,35.8726,35.8278,35.8368,122263.0
2016-01-28 15:25:00,39.99,40.02,39.96,39.98,131757.0,35.8278,35.8547,35.8009,35.8188,131757.0
2016-01-28 15:30:00,39.98,40.03,39.96,40.01,172141.0,35.8188,35.8636,35.8009,35.8457,172141.0
2016-01-28 15:35:00,40.01,40.09,40.01,40.04,258987.0,35.8457,35.9174,35.8457,35.8726,258987.0
2016-01-28 15:40:00,40.04,40.06,39.94,39.94,253904.0,35.8726,35.8905,35.783,35.783,253904.0
2016-01-28 15:45:00,39.94,40.03,39.93,40.01,597580.0,35.783,35.8636,35.774,35.8457,597580.0
2016-01-28 15:50:00,40.02,40.02,39.96,39.96,265622.0,35.8547,35.8547,35.8009,35.8009,265622.0
2016-01-28 15:55:00,39.97,40.01,39.95,39.96,635865.0,35.8099,35.8457,35.792,35.8009,635865.0
2016-01-29 09:30:00,40.31,40.41,40.23,40.4,577994.0,36.1145,36.2041,36.0428,36.1951,577994.0
2016-01-29 09:35:00,40.4,40.55,40.39,40.55,329806.0,36.1951,36.3295,36.1862,36.3295,329806.0
2016-01-29 09:40:00,40.56,40.61,40.54,40.57,530144.0,36.3385,36.3833,36.3205,36.3474,530144.0
2016-01-29 09:45:00,40.57,40.64,40.48,40.62,388244.0,36.3474,36.4101,36.2668,36.3922,388244.0
2016-01-29 09:50:00,40.62,40.7,40.62,40.67,1035605.0,36.3922,36.4639,36.3922,36.437,1035605.0
2016-01-29 09:55:00,40.67,40.73,40.67,40.7,436694.0,36.437,36.4908,36.437,36.4639,436694.0
2016-01-29 10:00:00,40.7,40.74,40.68,40.73,642949.0,36.4639,36.4997,36.446,36.4908,642949.0
2016-01-29 10:05:00,40.73,40.79,40.72,40.78,274242.0,36.4908,36.5445,36.4818,36.5356,274242.0
2016-01-29 10:10:00,40.79,40.85,40.77,40.78,524384.0,36.5445,36.5983,36.5266,36.5356,524384.0
2016-01-29 10:15:00,40.77,40.85,40.76,40.82,404590.0,36.5266,36.5983,36.5177,36.5714,404590.0
2016-01-29 10:20:00,40.81,40.86,40.81,40.81,430793.0,36.5624,36.6072,36.5624,36.5624,430793.0
2016-01-29 10:25:00,40.82,40.82,40.74,40.74,106368.0,36.5714,36.5714,36.4997,36.4997,106368.0
2016-01-29 10:30:00,40.74,40.75,40.7,40.72,175999.0,36.4997,36.5087,36.4639,36.4818,175999.0
2016-01-29 10:35:00,40.72,40.75,40.7,40.75,202616.0,36.4818,36.5087,36.4639,36.5087,202616.0
2016-01-29 10:40:00,40.76,40.82,40.76,40.82,119776.0,36.5177,36.5714,36.5177,36.5714,119776.0
2016-01-29 10:45:00,40.81,40.83,40.78,40.81,160994.0,36.5624,36.5804,36.5356,36.5624,160994.0
2016-01-29 10:50:00,40.81,40.83,40.76,40.77,44488.0,36.5624,36.5804,36.5177,36.5266,44488.0
2016-01-29 10:55:00,40.76,40.81,40.75,40.78,185912.0,36.5177,36.5624,36.5087,36.5356,185912.0
2016-01-29 11:00:00,40.78,40.85,40.78,40.85,61744.0,36.5356,36.5983,36.5356,36.5983,61744.0
2016-01-29 11:05:00,40.84,40.87,40.83,40.84,107933.0,36.5893,36.6162,36.5804,36.5893,107933.0
2016-01-29 11:10:00,40.84,40.86,40.82,40.82,52078.0,36.5893,36.6072,36.5714,36.5714,52078.0
2016-01-29 11:15:00,40.83,40.84,40.77,40.77,41933.0,36.5804,36.5893,36.5266,36.5266,41933.0
2016-01-29 11:20:00,40.78,40.83,40.77,40.82,38656.0,36.5356,36.5804,36.5266,36.5714,38656.0
2016-01-29 11:25:00,40.82,40.82,40.76,40.8,77650.0,36.5714,36.5714,36.5177,36.5535,77650.0
2016-01-29 11:30:00,40.8,40.85,40.79,40.85,220922.0,36.5535,36.5983,36.5445,36.5983,220922.0
2016-01-29 11:35:00,40.84,40.86,40.81,40.82,130270.0,36.5893,36.6072,36.5624,36.5714,130270.0
2016-01-29 11:40:00,40.81,40.83,40.78,40.81,168596.0,36.5624,36.5804,36.5356,36.5624,168596.0
2016-01-29 11:45:00,40.82,40.84,40.81,40.83,112174.0,36.5714,36.5893,36.5624,36.5804,112174.0
2016-01-29 11:50:00,40.83,40.96,40.82,40.95,285525.0,36.5804,36.6968,36.5714,36.6879,285525.0
2016-01-29 11:55:00,40.95,40.97,40.93,40.95,98697.0,36.6879,36.7058,36.67,36.6879,98697.0
2016-01-29 12:00:00,40.95,40.98,40.93,40.97,152045.0,36.6879,36.7148,36.67,36.7058,152045.0
2016-01-29 12:05:00,40.97,40.99,40.95,40.97,86418.0,36.7058,36.7237,36.6879,36.7058,86418.0
2016-01-29 12:10:00,40.97,41.01,40.97,41.01,68709.0,36.7058,36.7416,36.7058,36.7416,68709.0
2016-01-29 12:15:00,41.02,41.06,41.01,41.05,53272.0,36.7506,36.7864,36.7416,36.7775,53272.0
2016-01-29 12:20:00,41.05,41.07,41.02,41.07,89668.0,36.7775,36.7954,36.7506,36.7954,89668.0
2016-01-29 12:25:00,41.06,41.08,41.06,41.07,61574.0,36.7864,36.8043,36.7864,36.7954,61574.0
2016-01-29 12:30:00,41.07,41.07,41.01,41.01,89441.0,36.7954,36.7954,36.7416,36.7416,89441.0
2016-01-29 12:35:00,41.01,41.05,41.0,41.04,29142.0,36.7416,36.7775,36.7327,36.7685,29142.0
2016-01-29 12:40:00,41.04,41.08,41.04,41.04,44618.0,36.7685,36.8043,36.7685,36.7685,44618.0
2016-01-29 12:45:00,41.04,41.07,41.03,41.04,76502.0,36.7685,36.7954,36.7595,36.7685,76502.0
2016-01-29 12:50:00,41.03,41.09,41.03,41.07,106053.0,36.7595,36.8133,36.7595,36.7954,106053.0
2016-01-29 12:55:00,41.07,41.09,41.04,41.06,93870.0,36.7954,36.8133,36.7685,36.7864,93870.0
2016-01-29 13:00:00,41.07,41.07,41.01,41.02,76037.0,36.7954,36.7954,36.7416,36.7506,76037.0
2016-01-29 13:05:00,41.03,41.05,41.01,41.02,145835.0,36.7595,36.7775,36.7416,36.7506,145835.0
2016-01-29 13:10:00,41.02,41.05,41.02,41.02,53453.0,36.7506,36.7775,36.7506,36.7506,53453.0
2016-01-29 13:15:00,41.03,41.05,41.02,41.04,49750.0,36.7595,36.7775,36.7506,36.7685,49750.0
2016-01-29 13:20:00,41.04,41.06,41.03,41.04,39301.0,36.7685,36.7864,36.7595,36.7685,39301.0
2016-01-29 13:25:00,41.05,41.05,41.01,41.02,29793.0,36.7775,36.7775,36.7416,36.7506,29793.0
2016-01-29 13:30:00,41.03,41.04,41.0,41.02,29288.0,36.7595,36.7685,36.7327,36.7506,29288.0
2016-01-29 13:35:00,41.02,41.04,41.01,41.03,28910.0,36.7506,36.7685,36.7416,36.7595,28910.0
2016-01-29 13:40:00,41.04,41.1,41.04,41.1,248470.0,36.7685,36.8223,36.7685,36.8223,248470.0
2016-01-29 13:45:00,41.1,41.12,41.08,41.12,105436.0,36.8223,36.8402,36.8043,36.8402,105436.0
2016-01-29 13:50:00,41.12,41.12,41.06,41.09,231123.0,36.8402,36.8402,36.7864,36.8133,231123.0
2016-01-29 13:55:00,41.09,41.1,41.08,41.08,171175.0,36.8133,36.8223,36.8043,36.8043,171175.0
2016-01-29 14:00:00,41.09,41.09,41.03,41.04,91795.0,36.8133,36.8133,36.7595,36.7685,91795.0
2016-01-29 14:05:00,41.05,41.07,41.04,41.05,91283.0,36.7775,36.7954,36.7685,36.7775,91283.0
2016-01-29 14:10:00,41.05,41.07,41.03,41.05,90071.0,36.7775,36.7954,36.7595,36.7775,90071.0
2016-01-29 14:15:00,41.06,41.11,41.06,41.09,53471.0,36.7864,36.8312,36.7864,36.8133,53471.0
2016-01-29 14:20:00,41.09,41.11,41.07,41.08,64621.0,36.8133,36.8312,36.7954,36.8043,64621.0
2016-01-29 14:25:00,41.08,41.12,41.08,41.11,82069.0,36.8043,36.8402,36.8043,36.8312,82069.0
2016-01-29 14:30:00,41.12,41.13,41.09,41.11,93942.0,36.8402,36.8491,36.8133,36.8312,93942.0
2016-01-29 14:35:00,41.11,41.12,41.08,41.09,52300.0,36.8312,36.8402,36.8043,36.8133,52300.0
2016-01-29 14:40:00,41.09,41.11,41.08,41.09,61807.0,36.8133,36.8312,36.8043,36.8133,61807.0
2016-01-29 14:45:00,41.09,41.12,41.08,41.09,46652.0,36.8133,36.8402,36.8043,36.8133,46652.0
2016-01-29 14:50:00,41.09,41.11,41.05,41.06,48490.0,36.8133,36.8312,36.7775,36.7864,48490.0
2016-01-29 14:55:00,41.06,41.06,40.99,41.03,172185.0,36.7864,36.7864,36.7237,36.7595,172185.0
2016-01-29 15:00:00,41.03,41.06,41.02,41.05,127440.0,36.7595,36.7864,36.7506,36.7775,127440.0
2016-01-29 15:05:00,41.06,41.09,41.04,41.08,68405.0,36.7864,36.8133,36.7685,36.8043,68405.0
2016-01-29 15:10:00,41.08,41.11,41.08,41.1,55625.0,36.8043,36.8312,36.8043,36.8223,55625.0
2016-01-29 15:15:00,41.1,41.11,41.06,41.1,51571.0,36.8223,36.8312,36.7864,36.8223,51571.0
2016-01-29 15:20:00,41.1,41.13,41.09,41.13,92347.0,36.8223,36.8491,36.8133,36.8491,92347.0
2016-01-29 15:25:00,41.13,41.17,41.12,41.16,123310.0,36.8491,36.885,36.8402,36.876,123310.0
2016-01-29 15:30:00,41.16,41.17,41.13,41.14,244945.0,36.876,36.885,36.8491,36.8581,244945.0
2016-01-29 15:35:00,41.15,41.19,41.13,41.14,242126.0,36.8671,36.9029,36.8491,36.8581,242126.0
2016-01-29 15:40:00,41.13,41.17,41.12,41.15,331541.0,36.8491,36.885,36.8402,36.8671,331541.0
2016-01-29 15:45:00,41.15,41.21,41.13,41.19,431903.0,36.8671,36.9208,36.8491,36.9029,431903.0
2016-01-29 15:50:00,41.19,41.27,41.19,41.25,662898.0,36.9029,36.9746,36.9029,36.9567,662898.0
2016-01-29 15:55:00,41.25,41.27,41.16,41.25,1442728.0,36.9567,36.9746,36.876,36.9567,1442728.0
2016-02-01 09:30:00,41.07,41.16,41.07,41.08,519670.0,36.7954,36.876,36.7954,36.8043,519670.0
2016-02-01 09:35:00,41.07,41.2,41.03,41.17,164451.0,36.7954,36.9119,36.7595,36.885,164451.0
2016-02-01 09:40:00,41.18,41.23,41.05,41.13,427123.0,36.8939,36.9387,36.7775,36.8491,427123.0
2016-02-01 09:45:00,41.14,41.17,41.04,41.05,314135.0,36.8581,36.885,36.7685,36.7775,314135.0
2016-02-01 09:50:00,41.05,41.14,41.04,41.12,288739.0,36.7775,36.8581,36.7685,36.8402,288739.0
2016-02-01 09:55:00,41.11,41.18,41.1,41.14,197827.0,36.8312,36.8939,36.8223,36.8581,197827.0
2016-02-01 10:00:00,41.15,41.15,41.03,41.07,353937.0,36.8671,36.8671,36.7595,36.7954,353937.0
2016-02-01 10:05:00,41.07,41.12,41.05,41.12,166471.0,36.7954,36.8402,36.7775,36.8402,166471.0
2016-02-01 10:10:00,41.12,41.23,41.1,41.2,165029.0,36.8402,36.9387,36.8223,36.9119,165029.0
2016-02-01 10:15:00,41.2,41.28,41.18,41.19,223703.0,36.9119,36.9835,36.8939,36.9029,223703.0
2016-02-01 10:20:00,41.2,41.24,41.18,41.18,118922.0,36.9119,36.9477,36.8939,36.8939,118922.0
2016-02-01 10:25:00,41.19,41.23,41.14,41.17,267644.0,36.9029,36.9387,36.8581,36.885,267644.0
2016-02-01 10:30:00,41.17,41.21,41.15,41.16,118325.0,36.885,36.9208,36.8671,36.876,118325.0
2016-02-01 10:35:00,41.16,41.26,41.16,41.23,148235.0,36.876,36.9656,36.876,36.9387,148235.0
2016-02-01 10:40:00,41.23,41.33,41.21,41.32,124019.0,36.9387,37.0283,36.9208,37.0194,124019.0
2016-02-01 10:45:00,41.33,41.34,41.29,41.3,79618.0,37.0283,37.0373,36.9925,37.0014,79618.0
2016-02-01 10:50:00,41.31,41.32,41.29,41.31,49373.0,37.0104,37.0194,36.9925,37.0104,49373.0
2016-02-01 10:55:00,41.3,41.37,41.27,41.34,211070.0,37.0014,37.0642,36.9746,37.0373,211070.0
2016-02-01 11:00:00,41.34,41.34,41.29,41.29,58037.0,37.0373,37.0373,36.9925,36.9925,58037.0
2016-02-01 11:05:00,41.3,41.34,41.28,41.3,59689.0,37.0014,37.0373,36.9835,37.0014,59689.0
2016-02-01 11:10:00,41.29,41.34,41.27,41.33,342952.0,36.9925,37.0373,36.9746,37.0283,342952.0
2016-02-01 11:15:00,41.33,41.35,41.27,41.3,211586.0,37.0283,37.0462,36.9746,37.0014,211586.0
2016-02-01 11:20:00,41.29,41.3,41.23,41.26,37755.0,36.9925,37.0014,36.9387,36.9656,37755.0
2016-02-01 11:25:00,41.26,41.33,41.25,41.32,184772.0,36.9656,37.0283,36.9567,37.0194,184772.0
2016-02-01 11:30:00,41.33,41.34,41.29,41.34,74560.0,37.0283,37.0373,36.9925,37.0373,74560.0
2016-02-01 11:35:00,41.34,41.41,41.34,41.41,95776.0,37.0373,37.1,37.0373,37.1,95776.0
2016-02-01 11:40:00,41.41,41.41,41.35,41.38,138764.0,37.1,37.1,37.0462,37.0731,138764.0
2016-02-01 11:45:00,41.37,41.41,41.36,41.37,146366.0,37.0642,37.1,37.0552,37.0642,146366.0
2016-02-01 11:50:00,41.37,41.37,41.34,41.35,79274.0,37.0642,37.0642,37.0373,37.0462,79274.0
2016-02-01 11:55:00,41.36,41.37,41.33,41.35,72627.0,37.0552,37.0642,37.0283,37.0462,72627.0
2016-02-01 12:00:00,41.36,41.38,41.33,41.34,104161.0,37.0552,37.0731,37.0283,37.0373,104161.0
2016-02-01 12:05:00,41.33,41.33,41.27,41.32,109993.0,37.0283,37.0283,36.9746,37.0194,109993.0
2016-02-01 12:10:00,41.32,41.37,41.31,41.35,52356.0,37.0194,37.0642,37.0104,37.0462,52356.0
2016-02-01 12:15:00,41.35,41.36,41.32,41.34,154848.0,37.0462,37.0552,37.0194,37.0373,154848.0
2016-02-01 12:20:00,41.34,41.35,41.29,41.3,153294.0,37.0373,37.0462,36.9925,37.0014,153294.0
2016-02-01 12:25:00,41.31,41.31,41.28,41.29,119667.0,37.0104,37.0104,36.9835,36.9925,119667.0
2016-02-01 12:30:00,41.29,41.33,41.28,41.29,49640.0,36.9925,37.0283,36.9835,36.9925,49640.0
2016-02-01 12:35:00,41.29,41.29,41.25,41.29,45096.0,36.9925,36.9925,36.9567,36.9925,45096.0
2016-02-01 12:40:00,41.29,41.32,41.28,41.3,40589.0,36.9925,37.0194,36.9835,37.0014,40589.0
2016-02-01 12:45:00,41.3,41.34,41.26,41.33,138085.0,37.0014,37.0373,36.9656,37.0283,138085.0
2016-02-01 12:50:00,41.33,41.33,41.24,41.26,126695.0,37.0283,37.0283,36.9477,36.9656,126695.0
2016-02-01 12:55:00,41.26,41.28,41.26,41.27,50939.0,36.9656,36.9835,36.9656,36.9746,50939.0
2016-02-01 13:00:00,41.28,41.36,41.26,41.36,67348.0,36.9835,37.0552,36.9656,37.0552,67348.0
2016-02-01 13:05:00,41.36,41.36,41.27,41.28,78890.0,37.0552,37.0552,36.9746,36.9835,78890.0
2016-02-01 13:10:00,41.28,41.31,41.26,41.31,96449.0,36.9835,37.0104,36.9656,37.0104,96449.0
2016-02-01 13:15:00,41.32,41.33,41.28,41.31,55063.0,37.0194,37.0283,36.9835,37.0104,55063.0
2016-02-01 13:20:00,41.31,41.37,41.31,41.36,51473.0,37.0104,37.0642,37.0104,37.0552,51473.0
2016-02-01 13:25:00,41.36,41.43,41.35,41.41,156584.0,37.0552,37.1179,37.0462,37.1,156584.0
2016-02-01 13:30:00,41.41,41.42,41.38,41.39,88455.0,37.1,37.109,37.0731,37.0821,88455.0
2016-02-01 13:35:00,41.4,41.42,41.39,41.4,147213.0,37.091,37.109,37.0821,37.091,147213.0
2016-02-01 13:40:00,41.4,41.43,41.36,41.37,82576.0,37.091,37.1179,37.0552,37.0642,82576.0
2016-02-01 13:45:00,41.37,41.44,41.36,41.44,41001.0,37.0642,37.1269,37.0552,37.1269,41001.0
2016-02-01 13:50:00,41.43,41.43,41.37,41.38,67232.0,37.1179,37.1179,37.0642,37.0731,67232.0
2016-02-01 13:55:00,41.38,41.42,41.38,41.42,464013.0,37.0731,37.109,37.0731,37.109,464013.0
2016-02-01 14:00:00,41.42,41.44,41.4,41.41,57019.0,37.109,37.1269,37.091,37.1,57019.0
2016-02-01 14:05:00,41.41,41.42,41.34,41.35,88369.0,37.1,37.109,37.0373,37.0462,88369.0
2016-02-01 14:10:00,41.35,41.36,41.31,41.33,72680.0,37.0462,37.0552,37.0104,37.0283,72680.0
2016-02-01 14:15:00,41.33,41.37,41.3,41.36,60164.0,37.0283,37.0642,37.0014,37.0552,60164.0
2016-02-01 14:20:00,41.36,41.38,41.35,41.38,267805.0,37.0552,37.0731,37.0462,37.0731,267805.0
2016-02-01 14:25:00,41.38,41.41,41.35,41.4,184964.0,37.0731,37.1,37.0462,37.091,184964.0
2016-02-01 14:30:00,41.4,41.43,41.39,41.41,244505.0,37.091,37.1179,37.0821,37.1,244505.0
2016-02-01 14:35:00,41.42,41.45,41.39,41.43,121818.0,37.109,37.1358,37.0821,37.1179,121818.0
2016-02-01 14:40:00,41.43,41.5,41.42,41.49,118324.0,37.1179,37.1806,37.109,37.1717,118324.0
2016-02-01 14:45:00,41.5,41.5,41.41,41.43,81548.0,37.1806,37.1806,37.1,37.1179,81548.0
2016-02-01 14:50:00,41.43,41.45,41.41,41.43,82732.0,37.1179,37.1358,37.1,37.1179,82732.0
2016-02-01 14:55:00,41.44,41.5,41.43,41.49,36734.0,37.1269,37.1806,37.1179,37.1717,36734.0
2016-02-01 15:00:00,41.48,41.51,41.44,41.44,227538.0,37.1627,37.1896,37.1269,37.1269,227538.0
2016-02-01 15:05:00,41.45,41.47,41.43,41.45,66191.0,37.1358,37.1538,37.1179,37.1358,66191.0
2016-02-01 15:10:00,41.46,41.48,41.4,41.45,160303.0,37.1448,37.1627,37.091,37.1358,160303.0
2016-02-01 15:15:00,41.44,41.55,41.43,41.53,442283.0,37.1269,37.2254,37.1179,37.2075,442283.0
2016-02-01 15:20:00,41.53,41.57,41.52,41.57,477421.0,37.2075,37.2433,37.1985,37.2433,477421.0
2016-02-01 15:25:00,41.57,41.57,41.54,41.56,176927.0,37.2433,37.2433,37.2165,37.2344,176927.0
2016-02-01 15:30:00,41.56,41.57,41.54,41.55,117908.0,37.2344,37.2433,37.2165,37.2254,117908.0
2016-02-01 15:35:00,41.55,41.58,41.47,41.48,445920.0,37.2254,37.2523,37.1538,37.1627,445920.0
2016-02-01 15:40:00,41.48,41.55,41.48,41.55,216555.0,37.1627,37.2254,37.1627,37.2254,216555.0
2016-02-01 15:45:00,41.55,41.55,41.48,41.48,155419.0,37.2254,37.2254,37.1627,37.1627,155419.0
2016-02-01 15:50:00,41.48,41.51,41.43,41.43,343013.0,37.1627,37.1896,37.1179,37.1179,343013.0
2016-02-01 15:55:00,41.43,41.46,41.39,41.4,847607.0,37.1179,37.1448,37.0821,37.091,847607.0
2016-02-02 09:30:00,41.27,41.28,41.14,41.17,800639.0,36.9746,36.9835,36.8581,36.885,800639.0
2016-02-02 09:35:00,41.17,41.17,41.0,41.02,486067.0,36.885,36.885,36.7327,36.7506,486067.0
2016-02-02 09:40:00,41.01,41.04,40.94,41.01,456055.0,36.7416,36.7685,36.6789,36.7416,456055.0
2016-02-02 09:45:00,41.0,41.04,40.94,40.94,363816.0,36.7327,36.7685,36.6789,36.6789,363816.0
2016-02-02 09:50:00,40.93,41.0,40.93,40.97,273279.0,36.67,36.7327,36.67,36.7058,273279.0
2016-02-02 09:55:00,40.96,41.08,40.94,41.03,294868.0,36.6968,36.8043,36.6789,36.7595,294868.0
2016-02-02 10:00:00,41.03,41.11,41.01,41.09,319267.0,36.7595,36.8312,36.7416,36.8133,319267.0
2016-02-02 10:05:00,41.09,41.13,41.07,41.11,137607.0,36.8133,36.8491,36.7954,36.8312,137607.0
2016-02-02 10:10:00,41.11,41.12,41.05,41.05,124763.0,36.8312,36.8402,36.7775,36.7775,124763.0
2016-02-02 10:15:00,41.04,41.09,41.03,41.07,98783.0,36.7685,36.8133,36.7595,36.7954,98783.0
2016-02-02 10:20:00,41.07,41.11,41.05,41.08,105730.0,36.7954,36.8312,36.7775,36.8043,105730.0
2016-02-02 10:25:00,41.07,41.15,41.06,41.1,145674.0,36.7954,36.8671,36.7864,36.8223,145674.0
2016-02-02 10:30:00,41.09,41.15,41.07,41.08,91479.0,36.8133,36.8671,36.7954,36.8043,91479.0
2016-02-02 10:35:00,41.08,41.14,41.02,41.13,124052.0,36.8043,36.8581,36.7506,36.8491,124052.0
2016-02-02 10:40:00,41.12,41.14,41.08,41.12,197957.0,36.8402,36.8581,36.8043,36.8402,197957.0
2016-02-02 10:45:00,41.12,41.12,41.07,41.1,110909.0,36.8402,36.8402,36.7954,36.8223,110909.0
2016-02-02 10:50:00,41.1,41.12,41.05,41.06,143593.0,36.8223,36.8402,36.7775,36.7864,143593.0
2016-02-02 10:55:00,41.07,41.12,41.07,41.08,153902.0,36.7954,36.8402,36.7954,36.8043,153902.0
2016-02-02 11:00:00,41.09,41.1,41.05,41.05,184070.0,36.8133,36.8223,36.7775,36.7775,184070.0
2016-02-02 11:05:00,41.04,41.12,41.04,41.1,41317.0,36.7685,36.8402,36.7685,36.8223,41317.0
2016-02-02 11:10:00,41.11,41.18,41.09,41.18,117060.0,36.8312,36.8939,36.8133,36.8939,117060.0
2016-02-02 11:15:00,41.19,41.2,41.14,41.14,139254.0,36.9029,36.9119,36.8581,36.8581,139254.0
2016-02-02 11:20:00,41.15,41.18,41.15,41.18,84317.0,36.8671,36.8939,36.8671,36.8939,84317.0
2016-02-02 11:25:00,41.18,41.2,41.13,41.17,60406.0,36.8939,36.9119,36.8491,36.885,60406.0
2016-02-02 11:30:00,41.17,41.25,41.16,41.21,104778.0,36.885,36.9567,36.876,36.9208,104778.0
2016-02-02 11:35:00,41.22,41.25,41.19,41.24,48826.0,36.9298,36.9567,36.9029,36.9477,48826.0
2016-02-02 11:40:00,41.23,41.24,41.17,41.18,120910.0,36.9387,36.9477,36.885,36.8939,120910.0
2016-02-02 11:45:00,41.18,41.18,41.11,41.12,51340.0,36.8939,36.8939,36.8312,36.8402,51340.0
2016-02-02 11:50:00,41.11,41.15,41.09,41.13,30613.0,36.8312,36.8671,36.8133,36.8491,30613.0
2016-02-02 11:55:00,41.13,41.14,41.05,41.05,35385.0,36.8491,36.8581,36.7775,36.7775,35385.0
2016-02-02 12:00:00,41.05,41.08,40.99,40.99,55608.0,36.7775,36.8043,36.7237,36.7237,55608.0
2016-02-02 12:05:00,40.99,40.99,40.96,40.97,55334.0,36.7237,36.7237,36.6968,36.7058,55334.0
2016-02-02 12:10:00,40.97,40.98,40.9,40.92,62721.0,36.7058,36.7148,36.6431,36.661,62721.0
2016-02-02 12:15:00,40.92,40.94,40.9,40.93,82788.0,36.661,36.6789,36.6431,36.67,82788.0
2016-02-02 12:20:00,40.92,40.95,40.91,40.95,66466.0,36.661,36.6879,36.652,36.6879,66466.0
2016-02-02 12:25:00,40.94,40.95,40.9,40.94,45989.0,36.6789,36.6879,36.6431,36.6789,45989.0
2016-02-02 12:30:00,40.94,40.94,40.9,40.91,51989.0,36.6789,36.6789,36.6431,36.652,51989.0
2016-02-02 12:35:00,40.91,40.99,40.89,40.98,79252.0,36.652,36.7237,36.6341,36.7148,79252.0
2016-02-02 12:40:00,40.98,41.01,40.95,40.98,138308.0,36.7148,36.7416,36.6879,36.7148,138308.0
2016-02-02 12:45:00,40.98,41.04,40.97,41.0,60514.0,36.7148,36.7685,36.7058,36.7327,60514.0
2016-02-02 12:50:00,40.99,41.0,40.96,40.97,63403.0,36.7237,36.7327,36.6968,36.7058,63403.0
2016-02-02 12:55:00,40.97,40.98,40.93,40.97,115322.0,36.7058,36.7148,36.67,36.7058,115322.0
2016-02-02 13:00:00,40.97,40.97,40.92,40.94,70182.0,36.7058,36.7058,36.661,36.6789,70182.0
2016-02-02 13:05:00,40.94,40.96,40.87,40.89,101418.0,36.6789,36.6968,36.6162,36.6341,101418.0
2016-02-02 13:10:00,40.9,40.95,40.9,40.93,105460.0,36.6431,36.6879,36.6431,36.67,105460.0
2016-02-02 13:15:00,40.93,40.93,40.88,40.9,75106.0,36.67,36.67,36.6252,36.6431,75106.0
2016-02-02 13:20:00,40.91,40.91,40.83,40.84,66679.0,36.652,36.652,36.5804,36.5893,66679.0
2016-02-02 13:25:00,40.85,40.92,40.85,40.91,65332.0,36.5983,36.661,36.5983,36.652,65332.0
2016-02-02 13:30:00,40.91,40.92,40.83,40.87,65405.0,36.652,36.661,36.5804,36.6162,65405.0
2016-02-02 13:35:00,40.87,40.88,40.8,40.8,54814.0,36.6162,36.6252,36.5535,36.5535,54814.0
2016-02-02 13:40:00,40.81,40.82,40.78,40.82,80516.0,36.5624,36.5714,36.5356,36.5714,80516.0
2016-02-02 13:45:00,40.81,40.82,40.75,40.77,83332.0,36.5624,36.5714,36.5087,36.5266,83332.0
2016-02-02 13:50:00,40.77,40.8,40.73,40.76,303503.0,36.5266,36.5535,36.4908,36.5177,303503.0
2016-02-02 13:55:00,40.76,40.77,40.71,40.71,93267.0,36.5177,36.5266,36.4729,36.4729,93267.0
2016-02-02 14:00:00,40.72,40.77,40.71,40.73,186167.0,36.4818,36.5266,36.4729,36.4908,186167.0
2016-02-02 14:05:00,40.74,40.77,40.7,40.71,151129.0,36.4997,36.5266,36.4639,36.4729,151129.0
2016-02-02 14:10:00,40.7,40.73,40.66,40.71,140731.0,36.4639,36.4908,36.4281,36.4729,140731.0
2016-02-02 14:15:00,40.71,40.74,40.71,40.72,83556.0,36.4729,36.4997,36.4729,36.4818,83556.0
2016-02-02 14:20:00,40.71,40.72,40.62,40.64,159129.0,36.4729,36.4818,36.3922,36.4101,159129.0
2016-02-02 14:25:00,40.63,40.66,40.6,40.61,149519.0,36.4012,36.4281,36.3743,36.3833,149519.0
2016-02-02 14:30:00,40.61,40.68,40.6,40.68,131600.0,36.3833,36.446,36.3743,36.446,131600.0
2016-02-02 14:35:00,40.67,40.74,40.66,40.72,276773.0,36.437,36.4997,36.4281,36.4818,276773.0
2016-02-02 14:40:00,40.73,40.73,40.69,40.7,66531.0,36.4908,36.4908,36.4549,36.4639,66531.0
2016-02-02 14:45:00,40.71,40.72,40.67,40.71,89825.0,36.4729,36.4818,36.437,36.4729,89825.0
2016-02-02 14:50:00,40.71,40.74,40.63,40.64,149558.0,36.4729,36.4997,36.4012,36.4101,149558.0
2016-02-02 14:55:00,40.64,40.66,40.57,40.58,129928.0,36.4101,36.4281,36.3474,36.3564,129928.0
2016-02-02 15:00:00,40.57,40.61,40.56,40.58,254903.0,36.3474,36.3833,36.3385,36.3564,254903.0
2016-02-02 15:05:00,40.59,40.62,40.54,40.54,360231.0,36.3653,36.3922,36.3205,36.3205,360231.0
2016-02-02 15:10:00,40.54,40.59,40.52,40.58,263822.0,36.3205,36.3653,36.3026,36.3564,263822.0
2016-02-02 15:15:00,40.58,40.65,40.57,40.62,244444.0,36.3564,36.4191,36.3474,36.3922,244444.0
2016-02-02 15:20:00,40.62,40.62,40.55,40.6,332017.0,36.3922,36.3922,36.3295,36.3743,332017.0
2016-02-02 15:25:00,40.6,40.66,40.57,40.62,482077.0,36.3743,36.4281,36.3474,36.3922,482077.0
2016-02-02 15:30:00,40.62,40.7,40.62,40.67,179908.0,36.3922,36.4639,36.3922,36.437,179908.0
2016-02-02 15:35:00,40.68,40.7,40.62,40.67,269076.0,36.446,36.4639,36.3922,36.437,269076.0
2016-02-02 15:40:00,40.67,40.73,40.66,40.68,346553.0,36.437,36.4908,36.4281,36.446,346553.0
2016-02-02 15:45:00,40.68,40.69,40.61,40.68,457043.0,36.446,36.4549,36.3833,36.446,457043.0
2016-02-02 15:50:00,40.69,40.69,40.6,40.66,484296.0,36.4549,36.4549,36.3743,36.4281,484296.0
2016-02-02 15:55:00,40.66,40.68,40.62,40.64,580037.0,36.4281,36.446,36.3922,36.4101,580037.0
2016-02-03 09:30:00,40.91,40.93,40.84,40.89,320539.0,36.652,36.67,36.5893,36.6341,320539.0
2016-02-03 09:35:00,40.88,40.88,40.8,40.83,148972.0,36.6252,36.6252,36.5535,36.5804,148972.0
2016-02-03 09:40:00,40.83,40.87,40.79,40.8,329593.0,36.5804,36.6162,36.5445,36.5535,329593.0
2016-02-03 09:45:00,40.8,40.81,40.71,40.79,156456.0,36.5535,36.5624,36.4729,36.5445,156456.0
2016-02-03 09:50:00,40.8,40.87,40.72,40.74,263289.0,36.5535,36.6162,36.4818,36.4997,263289.0
2016-02-03 09:55:00,40.73,40.74,40.66,40.69,473305.0,36.4908,36.4997,36.4281,36.4549,473305.0
2016-02-03 10:00:00,40.69,40.69,40.48,40.51,551611.0,36.4549,36.4549,36.2668,36.2937,551611.0
2016-02-03 10:05:00,40.51,40.58,40.41,40.41,289098.0,36.2937,36.3564,36.2041,36.2041,289098.0
2016-02-03 10:10:00,40.42,40.44,40.26,40.29,438447.0,36.213,36.231,36.0697,36.0966,438447.0
2016-02-03 10:15:00,40.29,40.36,40.25,40.35,462483.0,36.0966,36.1593,36.0607,36.1503,462483.0
2016-02-03 10:20:00,40.34,40.34,40.24,40.31,282052.0,36.1414,36.1414,36.0518,36.1145,282052.0
2016-02-03 10:25:00,40.31,40.31,40.14,40.15,306029.0,36.1145,36.1145,35.9622,35.9711,306029.0
2016-02-03 10:30:00,40.15,40.15,40.04,40.09,558182.0,35.9711,35.9711,35.8726,35.9174,558182.0
2016-02-03 10:35:00,40.08,40.13,40.02,40.12,457017.0,35.9084,35.9532,35.8547,35.9443,457017.0
2016-02-03 10:40:00,40.11,40.2,40.1,40.18,189798.0,35.9353,36.0159,35.9263,35.998,189798.0
2016-02-03 10:45:00,40.18,40.26,40.16,40.18,309035.0,35.998,36.0697,35.9801,35.998,309035.0
2016-02-03 10:50:00,40.19,40.25,40.17,40.24,211140.0,36.007,36.0607,35.9891,36.0518,211140.0
2016-02-03 10:55:00,40.25,40.37,40.22,40.33,323696.0,36.0607,36.1682,36.0339,36.1324,323696.0
2016-02-03 11:00:00,40.34,40.34,40.17,40.17,235009.0,36.1414,36.1414,35.9891,35.9891,235009.0
2016-02-03 11:05:00,40.18,40.22,40.07,40.12,351215.0,35.998,36.0339,35.8995,35.9443,351215.0
2016-02-03 11:10:00,40.13,40.16,40.04,40.16,178719.0,35.9532,35.9801,35.8726,35.9801,178719.0
2016-02-03 11:15:00,40.17,40.3,40.13,40.28,351199.0,35.9891,36.1055,35.9532,36.0876,351199.0
2016-02-03 11:20:00,40.27,40.37,40.23,40.24,463581.0,36.0787,36.1682,36.0428,36.0518,463581.0
2016-02-03 11:25:00,40.24,40.36,40.19,40.31,305253.0,36.0518,36.1593,36.007,36.1145,305253.0
2016-02-03 11:30:00,40.31,40.33,40.18,40.19,444525.0,36.1145,36.1324,35.998,36.007,444525.0
2016-02-03 11:35:00,40.18,40.33,40.15,40.31,265720.0,35.998,36.1324,35.9711,36.1145,265720.0
2016-02-03 11:40:00,40.32,40.43,40.3,40.39,593207.0,36.1234,36.222,36.1055,36.1862,593207.0
2016-02-03 11:45:00,40.4,40.45,40.38,40.38,177387.0,36.1951,36.2399,36.1772,36.1772,177387.0
2016-02-03 11:50:00,40.38,40.41,40.24,40.27,347317.0,36.1772,36.2041,36.0518,36.0787,347317.0
2016-02-03 11:55:00,40.27,40.32,40.26,40.32,194621.0,36.0787,36.1234,36.0697,36.1234,194621.0
2016-02-03 12:00:00,40.33,40.4,40.33,40.38,181324.0,36.1324,36.1951,36.1324,36.1772,181324.0
2016-02-03 12:05:00,40.37,40.37,40.25,40.33,257740.0,36.1682,36.1682,36.0607,36.1324,257740.0
2016-02-03 12:10:00,40.32,40.32,40.19,40.23,390086.0,36.1234,36.1234,36.007,36.0428,390086.0
2016-02-03 12:15:00,40.23,40.31,40.23,40.23,183443.0,36.0428,36.1145,36.0428,36.0428,183443.0
2016-02-03 12:20:00,40.22,40.33,40.22,40.29,164336.0,36.0339,36.1324,36.0339,36.0966,164336.0
2016-02-03 12:25:00,40.29,40.32,40.24,40.27,190194.0,36.0966,36.1234,36.0518,36.0787,190194.0
2016-02-03 12:30:00,40.27,40.27,40.1,40.11,277941.0,36.0787,36.0787,35.9263,35.9353,277941.0
2016-02-03 12:35:00,40.11,40.18,40.11,40.15,270305.0,35.9353,35.998,35.9353,35.9711,270305.0
2016-02-03 12:40:00,40.16,40.17,40.1,40.1,243458.0,35.9801,35.9891,35.9263,35.9263,243458.0
2016-02-03 12:45:00,40.1,40.17,40.09,40.17,105282.0,35.9263,35.9891,35.9174,35.9891,105282.0
2016-02-03 12:50:00,40.17,40.21,40.13,40.19,144431.0,35.9891,36.0249,35.9532,36.007,144431.0
2016-02-03 12:55:00,40.2,40.27,40.2,40.26,96971.0,36.0159,36.0787,36.0159,36.0697,96971.0
2016-02-03 13:00:00,40.25,40.33,40.25,40.27,205626.0,36.0607,36.1324,36.0607,36.0787,205626.0
2016-02-03 13:05:00,40.26,40.31,40.21,40.21,119292.0,36.0697,36.1145,36.0249,36.0249,119292.0
2016-02-03 13:10:00,40.21,40.25,40.19,40.2,78702.0,36.0249,36.0607,36.007,36.0159,78702.0
2016-02-03 13:15:00,40.21,40.23,40.17,40.19,64505.0,36.0249,36.0428,35.9891,36.007,64505.0
2016-02-03 13:20:00,40.19,40.2,40.13,40.2,74012.0,36.007,36.0159,35.9532,36.0159,74012.0
2016-02-03 13:25:00,40.21,40.24,40.18,40.18,58861.0,36.0249,36.0518,35.998,35.998,58861.0
2016-02-03 13:30:00,40.18,40.19,40.09,40.09,162763.0,35.998,36.007,35.9174,35.9174,162763.0
2016-02-03 13:35:00,40.09,40.11,40.04,40.04,170595.0,35.9174,35.9353,35.8726,35.8726,170595.0
2016-02-03 13:40:00,40.04,40.1,40.03,40.08,103074.0,35.8726,35.9263,35.8636,35.9084,103074.0
2016-02-03 13:45:00,40.09,40.12,40.07,40.09,81310.0,35.9174,35.9443,35.8995,35.9174,81310.0
2016-02-03 13:50:00,40.09,40.12,40.05,40.06,218855.0,35.9174,35.9443,35.8815,35.8905,218855.0
2016-02-03 13:55:00,40.05,40.09,39.97,39.97,201696.0,35.8815,35.9174,35.8099,35.8099,201696.0
2016-02-03 14:00:00,39.97,40.06,39.97,40.05,178060.0,35.8099,35.8905,35.8099,35.8815,178060.0
2016-02-03 14:05:00,40.05,40.16,40.03,40.12,135672.0,35.8815,35.9801,35.8636,35.9443,135672.0
2016-02-03 14:10:00,40.12,40.24,40.12,40.22,214921.0,35.9443,36.0518,35.9443,36.0339,214921.0
2016-02-03 14:15:00,40.22,40.25,40.13,40.15,126425.0,36.0339,36.0607,35.9532,35.9711,126425.0
2016-02-03 14:20:00,40.15,40.46,40.15,40.46,308927.0,35.9711,36.2489,35.9711,36.2489,308927.0
2016-02-03 14:25:00,40.46,40.61,40.43,40.55,710811.0,36.2489,36.3833,36.222,36.3295,710811.0
2016-02-03 14:30:00,40.54,40.59,40.5,40.52,246313.0,36.3205,36.3653,36.2847,36.3026,246313.0
2016-02-03 14:35:00,40.52,40.57,40.47,40.51,159840.0,36.3026,36.3474,36.2578,36.2937,159840.0
2016-02-03 14:40:00,40.52,40.64,40.48,40.62,354012.0,36.3026,36.4101,36.2668,36.3922,354012.0
2016-02-03 14:45:00,40.62,40.72,40.62,40.67,368617.0,36.3922,36.4818,36.3922,36.437,368617.0
2016-02-03 14:50:00,40.67,40.68,40.55,40.61,399692.0,36.437,36.446,36.3295,36.3833,399692.0
2016-02-03 14:55:00,40.62,40.75,40.62,40.72,310418.0,36.3922,36.5087,36.3922,36.4818,310418.0
2016-02-03 15:00:00,40.72,40.75,40.65,40.66,411061.0,36.4818,36.5087,36.4191,36.4281,411061.0
2016-02-03 15:05:00,40.67,40.76,40.65,40.75,290869.0,36.437,36.5177,36.4191,36.5087,290869.0
2016-02-03 15:10:00,40.75,40.8,40.73,40.77,379868.0,36.5087,36.5535,36.4908,36.5266,379868.0
2016-02-03 15:15:00,40.77,40.78,40.67,40.72,232182.0,36.5266,36.5356,36.437,36.4818,232182.0
2016-02-03 15:20:00,40.71,40.73,40.64,40.68,183863.0,36.4729,36.4908,36.4101,36.446,183863.0
2016-02-03 15:25:00,40.67,40.71,40.56,40.56,179836.0,36.437,36.4729,36.3385,36.3385,179836.0
2016-02-03 15:30:00,40.56,40.63,40.56,40.61,306039.0,36.3385,36.4012,36.3385,36.3833,306039.0
2016-02-03 15:35:00,40.61,40.62,40.47,40.5,276189.0,36.3833,36.3922,36.2578,36.2847,276189.0
2016-02-03 15:40:00,40.5,40.59,40.47,40.59,223231.0,36.2847,36.3653,36.2578,36.3653,223231.0
2016-02-03 15:45:00,40.59,40.59,40.52,40.56,262826.0,36.3653,36.3653,36.3026,36.3385,262826.0
2016-02-03 15:50:00,40.56,40.64,40.56,40.62,442588.0,36.3385,36.4101,36.3385,36.3922,442588.0
2016-02-03 15:55:00,40.62,40.62,40.53,40.59,478754.0,36.3922,36.3922,36.3116,36.3653,478754.0
2016-02-04 09:30:00,40.52,40.6,40.46,40.46,384703.0,36.3026,36.3743,36.2489,36.2489,384703.0
2016-02-04 09:35:00,40.46,40.52,40.3,40.35,293717.0,36.2489,36.3026,36.1055,36.1503,293717.0
2016-02-04 09:40:00,40.35,40.45,40.25,40.27,435689.0,36.1503,36.2399,36.0607,36.0787,435689.0
2016-02-04 09:45:00,40.27,40.41,40.21,40.39,471501.0,36.0787,36.2041,36.0249,36.1862,471501.0
2016-02-04 09:50:00,40.39,40.51,40.39,40.48,645207.0,36.1862,36.2937,36.1862,36.2668,645207.0
2016-02-04 09:55:00,40.47,40.5,40.4,40.46,275333.0,36.2578,36.2847,36.1951,36.2489,275333.0
2016-02-04 10:00:00,40.46,40.47,40.3,40.34,739546.0,36.2489,36.2578,36.1055,36.1414,739546.0
2016-02-04 10:05:00,40.35,40.53,40.35,40.52,340569.0,36.1503,36.3116,36.1503,36.3026,340569.0
2016-02-04 10:10:00,40.52,40.68,40.46,40.67,375394.0,36.3026,36.446,36.2489,36.437,375394.0
2016-02-04 10:15:00,40.66,40.78,40.63,40.78,328157.0,36.4281,36.5356,36.4012,36.5356,328157.0
2016-02-04 10:20:00,40.78,40.79,40.72,40.75,274703.0,36.5356,36.5445,36.4818,36.5087,274703.0
2016-02-04 10:25:00,40.74,40.81,40.74,40.8,182895.0,36.4997,36.5624,36.4997,36.5535,182895.0
2016-02-04 10:30:00,40.8,40.88,40.73,40.88,144901.0,36.5535,36.6252,36.4908,36.6252,144901.0
2016-02-04 10:35:00,40.88,40.91,40.82,40.84,304138.0,36.6252,36.652,36.5714,36.5893,304138.0
2016-02-04 10:40:00,40.84,40.85,40.79,40.81,155081.0,36.5893,36.5983,36.5445,36.5624,155081.0
2016-02-04 10:45:00,40.81,40.84,40.77,40.84,207745.0,36.5624,36.5893,36.5266,36.5893,207745.0
2016-02-04 10:50:00,40.84,40.86,40.8,40.83,77703.0,36.5893,36.6072,36.5535,36.5804,77703.0
2016-02-04 10:55:00,40.84,40.88,40.79,40.83,330646.0,36.5893,36.6252,36.5445,36.5804,330646.0
2016-02-04 11:00:00,40.84,40.85,40.69,40.69,93896.0,36.5893,36.5983,36.4549,36.4549,93896.0
2016-02-04 11:05:00,40.69,40.7,40.62,40.63,221508.0,36.4549,36.4639,36.3922,36.4012,221508.0
2016-02-04 11:10:00,40.63,40.67,40.57,40.58,171728.0,36.4012,36.437,36.3474,36.3564,171728.0
2016-02-04 11:15:00,40.57,40.6,40.42,40.43,140309.0,36.3474,36.3743,36.213,36.222,140309.0
2016-02-04 11:20:00,40.43,40.56,40.43,40.53,145394.0,36.222,36.3385,36.222,36.3116,145394.0
2016-02-04 11:25:00,40.54,40.57,40.5,40.51,87334.0,36.3205,36.3474,36.2847,36.2937,87334.0
2016-02-04 11:30:00,40.51,40.51,40.43,40.5,147311.0,36.2937,36.2937,36.222,36.2847,147311.0
2016-02-04 11:35:00,40.49,40.57,40.49,40.57,102591.0,36.2758,36.3474,36.2758,36.3474,102591.0
2016-02-04 11:40:00,40.57,40.61,40.47,40.5,118606.0,36.3474,36.3833,36.2578,36.2847,118606.0
2016-02-04 11:45:00,40.5,40.52,40.33,40.41,347372.0,36.2847,36.3026,36.1324,36.2041,347372.0
2016-02-04 11:50:00,40.4,40.46,40.38,40.45,240967.0,36.1951,36.2489,36.1772,36.2399,240967.0
2016-02-04 11:55:00,40.45,40.47,40.36,40.37,225157.0,36.2399,36.2578,36.1593,36.1682,225157.0
2016-02-04 12:00:00,40.38,40.45,40.34,40.45,225859.0,36.1772,36.2399,36.1414,36.2399,225859.0
2016-02-04 12:05:00,40.45,40.56,40.42,40.55,219133.0,36.2399,36.3385,36.213,36.3295,219133.0
2016-02-04 12:10:00,40.55,40.63,40.54,40.56,140686.0,36.3295,36.4012,36.3205,36.3385,140686.0
2016-02-04 12:15:00,40.56,40.59,40.52,40.55,94368.0,36.3385,36.3653,36.3026,36.3295,94368.0
2016-02-04 12:20:00,40.56,40.59,40.53,40.54,73020.0,36.3385,36.3653,36.3116,36.3205,73020.0
2016-02-04 12:25:00,40.54,40.55,40.48,40.51,96955.0,36.3205,36.3295,36.2668,36.2937,96955.0
2016-02-04 12:30:00,40.51,40.53,40.44,40.48,114391.0,36.2937,36.3116,36.231,36.2668,114391.0
2016-02-04 12:35:00,40.48,40.6,40.48,40.6,98417.0,36.2668,36.3743,36.2668,36.3743,98417.0
2016-02-04 12:40:00,40.61,40.67,40.58,40.61,139209.0,36.3833,36.437,36.3564,36.3833,139209.0
2016-02-04 12:45:00,40.62,40.63,40.56,40.6,132705.0,36.3922,36.4012,36.3385,36.3743,132705.0
2016-02-04 12:50:00,40.61,40.61,40.54,40.56,40930.0,36.3833,36.3833,36.3205,36.3385,40930.0
2016-02-04 12:55:00,40.57,40.59,40.53,40.54,51447.0,36.3474,36.3653,36.3116,36.3205,51447.0
2016-02-04 13:00:00,40.53,40.61,40.52,40.59,186684.0,36.3116,36.3833,36.3026,36.3653,186684.0
2016-02-04 13:05:00,40.6,40.65,40.59,40.64,95881.0,36.3743,36.4191,36.3653,36.4101,95881.0
2016-02-04 13:10:00,40.64,40.7,40.64,40.65,66582.0,36.4101,36.4639,36.4101,36.4191,66582.0
2016-02-04 13:15:00,40.66,40.68,40.62,40.62,61989.0,36.4281,36.446,36.3922,36.3922,61989.0
2016-02-04 13:20:00,40.62,40.68,40.59,40.6,96151.0,36.3922,36.446,36.3653,36.3743,96151.0
2016-02-04 13:25:00,40.61,40.66,40.6,40.63,39491.0,36.3833,36.4281,36.3743,36.4012,39491.0
2016-02-04 13:30:00,40.62,40.66,40.62,40.63,63270.0,36.3922,36.4281,36.3922,36.4012,63270.0
2016-02-04 13:35:00,40.64,40.68,40.6,40.62,38899.0,36.4101,36.446,36.3743,36.3922,38899.0
2016-02-04 13:40:00,40.62,40.62,40.54,40.55,90762.0,36.3922,36.3922,36.3205,36.3295,90762.0
2016-02-04 13:45:00,40.55,40.56,40.44,40.44,122501.0,36.3295,36.3385,36.231,36.231,122501.0
2016-02-04 13:50:00,40.44,40.48,40.43,40.47,62205.0,36.231,36.2668,36.222,36.2578,62205.0
2016-02-04 13:55:00,40.46,40.51,40.44,40.5,68551.0,36.2489,36.2937,36.231,36.2847,68551.0
2016-02-04 14:00:00,40.5,40.5,40.42,40.43,201529.0,36.2847,36.2847,36.213,36.222,201529.0
2016-02-04 14:05:00,40.42,40.45,40.39,40.4,130298.0,36.213,36.2399,36.1862,36.1951,130298.0
2016-02-04 14:10:00,40.4,40.47,40.39,40.47,93205.0,36.1951,36.2578,36.1862,36.2578,93205.0
2016-02-04 14:15:00,40.47,40.51,40.45,40.49,137008.0,36.2578,36.2937,36.2399,36.2758,137008.0
2016-02-04 14:20:00,40.49,40.51,40.44,40.47,213400.0,36.2758,36.2937,36.231,36.2578,213400.0
2016-02-04 14:25:00,40.47,40.5,40.4,40.4,204232.0,36.2578,36.2847,36.1951,36.1951,204232.0
2016-02-04 14:30:00,40.4,40.46,40.39,40.44,119753.0,36.1951,36.2489,36.1862,36.231,119753.0
2016-02-04 14:35:00,40.44,40.47,40.32,40.34,112936.0,36.231,36.2578,36.1234,36.1414,112936.0
2016-02-04 14:40:00,40.33,40.42,40.33,40.39,120308.0,36.1324,36.213,36.1324,36.1862,120308.0
2016-02-04 14:45:00,40.39,40.46,40.39,40.45,95347.0,36.1862,36.2489,36.1862,36.2399,95347.0
2016-02-04 14:50:00,40.44,40.45,40.36,40.37,167042.0,36.231,36.2399,36.1593,36.1682,167042.0
2016-02-04 14:55:00,40.38,40.54,40.38,40.54,321159.0,36.1772,36.3205,36.1772,36.3205,321159.0
2016-02-04 15:00:00,40.53,40.53,40.45,40.45,96087.0,36.3116,36.3116,36.2399,36.2399,96087.0
2016-02-04 15:05:00,40.44,40.48,40.4,40.45,356076.0,36.231,36.2668,36.1951,36.2399,356076.0
2016-02-04 15:10:00,40.45,40.55,40.42,40.55,339095.0,36.2399,36.3295,36.213,36.3295,339095.0
2016-02-04 15:15:00,40.55,40.61,40.51,40.52,434963.0,36.3295,36.3833,36.2937,36.3026,434963.0
2016-02-04 15:20:00,40.51,40.59,40.51,40.57,242853.0,36.2937,36.3653,36.2937,36.3474,242853.0
2016-02-04 15:25:00,40.57,40.58,40.52,40.53,204118.0,36.3474,36.3564,36.3026,36.3116,204118.0
2016-02-04 15:30:00,40.53,40.57,40.48,40.52,140602.0,36.3116,36.3474,36.2668,36.3026,140602.0
2016-02-04 15:35:00,40.51,40.6,40.5,40.6,285314.0,36.2937,36.3743,36.2847,36.3743,285314.0
2016-02-04 15:40:00,40.6,40.69,40.57,40.67,320422.0,36.3743,36.4549,36.3474,36.437,320422.0
2016-02-04 15:45:00,40.67,40.67,40.63,40.64,179592.0,36.437,36.437,36.4012,36.4101,179592.0
2016-02-04 15:50:00,40.65,40.66,40.61,40.66,359675.0,36.4191,36.4281,36.3833,36.4281,359675.0
2016-02-04 15:55:00,40.66,40.69,40.64,40.65,490893.0,36.4281,36.4549,36.4101,36.4191,490893.0
2016-02-05 09:30:00,40.48,40.55,40.39,40.39,481725.0,36.2668,36.3295,36.1862,36.1862,481725.0
2016-02-05 09:35:00,40.39,40.4,40.31,40.39,247851.0,36.1862,36.1951,36.1145,36.1862,247851.0
2016-02-05 09:40:00,40.4,40.42,40.26,40.31,189201.0,36.1951,36.213,36.0697,36.1145,189201.0
2016-02-05 09:45:00,40.3,40.3,40.13,40.14,299787.0,36.1055,36.1055,35.9532,35.9622,299787.0
2016-02-05 09:50:00,40.14,40.21,40.11,40.19,206370.0,35.9622,36.0249,35.9353,36.007,206370.0
2016-02-05 09:55:00,40.19,40.27,40.18,40.18,192341.0,36.007,36.0787,35.998,35.998,192341.0
2016-02-05 10:00:00,40.18,40.27,40.18,40.26,212427.0,35.998,36.0787,35.998,36.0697,212427.0
2016-02-05 10:05:00,40.26,40.28,40.15,40.15,190873.0,36.0697,36.0876,35.9711,35.9711,190873.0
2016-02-05 10:10:00,40.15,40.25,40.15,40.18,288335.0,35.9711,36.0607,35.9711,35.998,288335.0
2016-02-05 10:15:00,40.18,40.23,40.14,40.15,205077.0,35.998,36.0428,35.9622,35.9711,205077.0
2016-02-05 10:20:00,40.14,40.2,40.03,40.03,264612.0,35.9622,36.0159,35.8636,35.8636,264612.0
2016-02-05 10:25:00,40.03,40.07,39.9,39.94,386046.0,35.8636,35.8995,35.7472,35.783,386046.0
2016-02-05 10:30:00,39.93,40.0,39.91,39.99,444147.0,35.774,35.8368,35.7561,35.8278,444147.0
2016-02-05 10:35:00,39.99,40.06,39.98,40.0,234885.0,35.8278,35.8905,35.8188,35.8368,234885.0
2016-02-05 10:40:00,40.01,40.08,39.97,40.03,169894.0,35.8457,35.9084,35.8099,35.8636,169894.0
2016-02-05 10:45:00,40.02,40.05,39.98,39.99,150966.0,35.8547,35.8815,35.8188,35.8278,150966.0
2016-02-05 10:50:00,40.0,40.0,39.9,39.91,171854.0,35.8368,35.8368,35.7472,35.7561,171854.0
2016-02-05 10:55:00,39.9,39.95,39.83,39.85,67345.0,35.7472,35.792,35.6844,35.7024,67345.0
2016-02-05 11:00:00,39.85,39.89,39.8,39.82,166312.0,35.7024,35.7382,35.6576,35.6755,166312.0
2016-02-05 11:05:00,39.81,39.83,39.78,39.8,129212.0,35.6665,35.6844,35.6397,35.6576,129212.0
2016-02-05 11:10:00,39.79,39.85,39.74,39.8,164817.0,35.6486,35.7024,35.6038,35.6576,164817.0
2016-02-05 11:15:00,39.79,39.81,39.71,39.72,62304.0,35.6486,35.6665,35.5769,35.5859,62304.0
2016-02-05 11:20:00,39.73,39.77,39.65,39.66,119686.0,35.5949,35.6307,35.5232,35.5321,119686.0
2016-02-05 11:25:00,39.65,39.71,39.57,39.69,410932.0,35.5232,35.5769,35.4515,35.559,410932.0
2016-02-05 11:30:00,39.69,39.72,39.65,39.72,301694.0,35.559,35.5859,35.5232,35.5859,301694.0
2016-02-05 11:35:00,39.72,39.74,39.66,39.7,197078.0,35.5859,35.6038,35.5321,35.568,197078.0
2016-02-05 11:40:00,39.69,39.75,39.6,39.64,239465.0,35.559,35.6128,35.4784,35.5142,239465.0
2016-02-05 11:45:00,39.64,39.66,39.59,39.66,104213.0,35.5142,35.5321,35.4694,35.5321,104213.0
2016-02-05 11:50:00,39.67,39.73,39.67,39.72,234218.0,35.5411,35.5949,35.5411,35.5859,234218.0
2016-02-05 11:55:00,39.73,39.75,39.68,39.72,208514.0,35.5949,35.6128,35.5501,35.5859,208514.0
2016-02-05 12:00:00,39.72,39.78,39.72,39.73,139288.0,35.5859,35.6397,35.5859,35.5949,139288.0
2016-02-05 12:05:00,39.74,39.79,39.69,39.73,116115.0,35.6038,35.6486,35.559,35.5949,116115.0
2016-02-05 12:10:00,39.72,39.74,39.66,39.67,63578.0,35.5859,35.6038,35.5321,35.5411,63578.0
2016-02-05 12:15:00,39.67,39.75,39.63,39.74,98756.0,35.5411,35.6128,35.5053,35.6038,98756.0
2016-02-05 12:20:00,39.73,39.78,39.72,39.77,101071.0,35.5949,35.6397,35.5859,35.6307,101071.0
2016-02-05 12:25:00,39.77,39.8,39.71,39.74,115324.0,35.6307,35.6576,35.5769,35.6038,115324.0
2016-02-05 12:30:00,39.74,39.78,39.72,39.75,56327.0,35.6038,35.6397,35.5859,35.6128,56327.0
2016-02-05 12:35:00,39.75,39.84,39.74,39.81,102280.0,35.6128,35.6934,35.6038,35.6665,102280.0
2016-02-05 12:40:00,39.81,39.81,39.75,39.78,60559.0,35.6665,35.6665,35.6128,35.6397,60559.0
2016-02-05 12:45:00,39.78,39.8,39.75,39.77,68527.0,35.6397,35.6576,35.6128,35.6307,68527.0
2016-02-05 12:50:00,39.76,39.78,39.67,39.68,103505.0,35.6217,35.6397,35.5411,35.5501,103505.0
2016-02-05 12:55:00,39.68,39.69,39.6,39.69,166061.0,35.5501,35.559,35.4784,35.559,166061.0
2016-02-05 13:00:00,39.68,39.71,39.64,39.67,114058.0,35.5501,35.5769,35.5142,35.5411,114058.0
2016-02-05 13:05:00,39.67,39.71,39.64,39.7,281317.0,35.5411,35.5769,35.5142,35.568,281317.0
2016-02-05 13:10:00,39.7,39.71,39.64,39.64,101159.0,35.568,35.5769,35.5142,35.5142,101159.0
2016-02-05 13:15:00,39.63,39.68,39.62,39.66,123078.0,35.5053,35.5501,35.4963,35.5321,123078.0
2016-02-05 13:20:00,39.66,39.72,39.64,39.72,67804.0,35.5321,35.5859,35.5142,35.5859,67804.0
2016-02-05 13:25:00,39.71,39.75,39.7,39.74,95067.0,35.5769,35.6128,35.568,35.6038,95067.0
2016-02-05 13:30:00,39.73,39.75,39.69,39.73,56170.0,35.5949,35.6128,35.559,35.5949,56170.0
2016-02-05 13:35:00,39.73,39.73,39.64,39.65,189697.0,35.5949,35.5949,35.5142,35.5232,189697.0
2016-02-05 13:40:00,39.64,39.66,39.59,39.62,296016.0,35.5142,35.5321,35.4694,35.4963,296016.0
2016-02-05 13:45:00,39.62,39.65,39.51,39.54,215106.0,35.4963,35.5232,35.3978,35.4246,215106.0
2016-02-05 13:50:00,39.54,39.57,39.49,39.56,199465.0,35.4246,35.4515,35.3798,35.4425,199465.0
2016-02-05 13:55:00,39.56,39.59,39.54,39.55,171644.0,35.4425,35.4694,35.4246,35.4336,171644.0
2016-02-05 14:00:00,39.55,39.6,39.52,39.56,163769.0,35.4336,35.4784,35.4067,35.4425,163769.0
2016-02-05 14:05:00,39.56,39.58,39.49,39.53,148164.0,35.4425,35.4605,35.3798,35.4157,148164.0
2016-02-05 14:10:00,39.52,39.53,39.43,39.43,188621.0,35.4067,35.4157,35.3261,35.3261,188621.0
2016-02-05 14:15:00,39.43,39.45,39.37,39.42,90442.0,35.3261,35.344,35.2723,35.3171,90442.0
2016-02-05 14:20:00,39.43,39.49,39.39,39.48,45310.0,35.3261,35.3798,35.2902,35.3709,45310.0
2016-02-05 14:25:00,39.48,39.48,39.39,39.4,84975.0,35.3709,35.3709,35.2902,35.2992,84975.0
2016-02-05 14:30:00,39.39,39.5,39.38,39.48,115659.0,35.2902,35.3888,35.2813,35.3709,115659.0
2016-02-05 14:35:00,39.47,39.54,39.47,39.51,25895.0,35.3619,35.4246,35.3619,35.3978,25895.0
2016-02-05 14:40:00,39.51,39.51,39.42,39.44,83687.0,35.3978,35.3978,35.3171,35.335,83687.0
2016-02-05 14:45:00,39.45,39.5,39.42,39.5,124436.0,35.344,35.3888,35.3171,35.3888,124436.0
2016-02-05 14:50:00,39.5,39.5,39.43,39.45,70717.0,35.3888,35.3888,35.3261,35.344,70717.0
2016-02-05 14:55:00,39.45,39.49,39.42,39.46,81312.0,35.344,35.3798,35.3171,35.353,81312.0
2016-02-05 15:00:00,39.46,39.47,39.37,39.39,179459.0,35.353,35.3619,35.2723,35.2902,179459.0
2016-02-05 15:05:00,39.39,39.42,39.36,39.4,2667534.0,35.2902,35.3171,35.2634,35.2992,2667534.0
2016-02-05 15:10:00,39.4,39.44,39.4,39.44,127863.0,35.2992,35.335,35.2992,35.335,127863.0
2016-02-05 15:15:00,39.43,39.57,39.42,39.56,481024.0,35.3261,35.4515,35.3171,35.4425,481024.0
2016-02-05 15:20:00,39.55,39.6,39.53,39.58,170091.0,35.4336,35.4784,35.4157,35.4605,170091.0
2016-02-05 15:25:00,39.58,39.58,39.51,39.55,1766564.0,35.4605,35.4605,35.3978,35.4336,1766564.0
2016-02-05 15:30:00,39.55,39.55,39.48,39.52,177973.0,35.4336,35.4336,35.3709,35.4067,177973.0
2016-02-05 15:35:00,39.52,39.54,39.42,39.43,180728.0,35.4067,35.4246,35.3171,35.3261,180728.0
2016-02-05 15:40:00,39.42,39.45,39.38,39.44,176120.0,35.3171,35.344,35.2813,35.335,176120.0
2016-02-05 15:45:00,39.44,39.48,39.42,39.43,408808.0,35.335,35.3709,35.3171,35.3261,408808.0
2016-02-05 15:50:00,39.43,39.44,39.34,39.34,4515557.0,35.3261,35.335,35.2454,35.2454,4515557.0
2016-02-05 15:55:00,39.35,39.5,39.35,39.49,884879.0,35.2544,35.3888,35.2544,35.3798,884879.0
2016-02-08 09:30:00,38.84,38.89,38.75,38.81,873990.0,34.7975,34.8423,34.7169,34.7706,873990.0
2016-02-08 09:35:00,38.79,38.8,38.65,38.69,652962.0,34.7527,34.7617,34.6273,34.6631,652962.0
2016-02-08 09:40:00,38.69,38.9,38.69,38.84,686489.0,34.6631,34.8512,34.6631,34.7975,686489.0
2016-02-08 09:45:00,38.84,38.88,38.71,38.76,509506.0,34.7975,34.8333,34.681,34.7258,509506.0
2016-02-08 09:50:00,38.76,38.76,38.64,38.71,645221.0,34.7258,34.7258,34.6183,34.681,645221.0
2016-02-08 09:55:00,38.71,38.88,38.69,38.79,674385.0,34.681,34.8333,34.6631,34.7527,674385.0
2016-02-08 10:00:00,38.79,38.92,38.76,38.9,325964.0,34.7527,34.8692,34.7258,34.8512,325964.0
2016-02-08 10:05:00,38.9,38.91,38.71,38.73,165228.0,34.8512,34.8602,34.681,34.6989,165228.0
2016-02-08 10:10:00,38.73,38.75,38.67,38.75,190119.0,34.6989,34.7169,34.6452,34.7169,190119.0
2016-02-08 10:15:00,38.75,38.78,38.63,38.66,220390.0,34.7169,34.7437,34.6093,34.6362,220390.0
2016-02-08 10:20:00,38.65,38.67,38.57,38.65,206392.0,34.6273,34.6452,34.5556,34.6273,206392.0
2016-02-08 10:25:00,38.65,38.73,38.56,38.59,884760.0,34.6273,34.6989,34.5466,34.5735,884760.0
2016-02-08 10:30:00,38.59,38.81,38.57,38.78,834576.0,34.5735,34.7706,34.5556,34.7437,834576.0
2016-02-08 10:35:00,38.78,38.79,38.68,38.77,289264.0,34.7437,34.7527,34.6541,34.7348,289264.0
2016-02-08 10:40:00,38.78,38.79,38.64,38.75,171695.0,34.7437,34.7527,34.6183,34.7169,171695.0
2016-02-08 10:45:00,38.75,38.77,38.63,38.66,325174.0,34.7169,34.7348,34.6093,34.6362,325174.0
2016-02-08 10:50:00,38.67,38.72,38.6,38.66,323931.0,34.6452,34.69,34.5825,34.6362,323931.0
2016-02-08 10:55:00,38.65,38.67,38.54,38.57,178905.0,34.6273,34.6452,34.5287,34.5556,178905.0
2016-02-08 11:00:00,38.58,38.63,38.48,38.52,348953.0,34.5645,34.6093,34.475,34.5108,348953.0
2016-02-08 11:05:00,38.52,38.57,38.42,38.43,529045.0,34.5108,34.5556,34.4212,34.4302,529045.0
2016-02-08 11:10:00,38.43,38.47,38.33,38.37,319343.0,34.4302,34.466,34.3406,34.3764,319343.0
2016-02-08 11:15:00,38.37,38.46,38.35,38.44,167942.0,34.3764,34.457,34.3585,34.4391,167942.0
2016-02-08 11:20:00,38.43,38.52,38.41,38.5,106057.0,34.4302,34.5108,34.4122,34.4929,106057.0
2016-02-08 11:25:00,38.49,38.55,38.45,38.52,111135.0,34.4839,34.5377,34.4481,34.5108,111135.0
2016-02-08 11:30:00,38.51,38.51,38.43,38.47,95486.0,34.5018,34.5018,34.4302,34.466,95486.0
2016-02-08 11:35:00,38.47,38.49,38.41,38.43,120586.0,34.466,34.4839,34.4122,34.4302,120586.0
2016-02-08 11:40:00,38.43,38.53,38.4,38.43,182794.0,34.4302,34.5198,34.4033,34.4302,182794.0
2016-02-08 11:45:00,38.44,38.46,38.38,38.46,183862.0,34.4391,34.457,34.3854,34.457,183862.0
2016-02-08 11:50:00,38.46,38.51,38.42,38.46,241167.0,34.457,34.5018,34.4212,34.457,241167.0
2016-02-08 11:55:00,38.46,38.59,38.45,38.59,169910.0,34.457,34.5735,34.4481,34.5735,169910.0
2016-02-08 12:00:00,38.59,38.63,38.57,38.58,181929.0,34.5735,34.6093,34.5556,34.5645,181929.0
2016-02-08 12:05:00,38.58,38.62,38.56,38.6,100034.0,34.5645,34.6004,34.5466,34.5825,100034.0
2016-02-08 12:10:00,38.6,38.6,38.55,38.6,87702.0,34.5825,34.5825,34.5377,34.5825,87702.0
2016-02-08 12:15:00,38.6,38.7,38.57,38.65,134095.0,34.5825,34.6721,34.5556,34.6273,134095.0
2016-02-08 12:20:00,38.65,38.73,38.65,38.73,97889.0,34.6273,34.6989,34.6273,34.6989,97889.0
2016-02-08 12:25:00,38.72,38.74,38.68,38.69,65583.0,34.69,34.7079,34.6541,34.6631,65583.0
2016-02-08 12:30:00,38.69,38.77,38.69,38.7,213766.0,34.6631,34.7348,34.6631,34.6721,213766.0
2016-02-08 12:35:00,38.7,38.71,38.6,38.61,66038.0,34.6721,34.681,34.5825,34.5914,66038.0
2016-02-08 12:40:00,38.61,38.69,38.61,38.68,60392.0,34.5914,34.6631,34.5914,34.6541,60392.0
2016-02-08 12:45:00,38.68,38.69,38.62,38.66,143132.0,34.6541,34.6631,34.6004,34.6362,143132.0
2016-02-08 12:50:00,38.66,38.68,38.62,38.62,105550.0,34.6362,34.6541,34.6004,34.6004,105550.0
2016-02-08 12:55:00,38.62,38.62,38.57,38.59,127474.0,34.6004,34.6004,34.5556,34.5735,127474.0
2016-02-08 13:00:00,38.6,38.61,38.52,38.52,192183.0,34.5825,34.5914,34.5108,34.5108,192183.0
2016-02-08 13:05:00,38.51,38.54,38.49,38.53,140174.0,34.5018,34.5287,34.4839,34.5198,140174.0
2016-02-08 13:10:00,38.53,38.54,38.5,38.51,86977.0,34.5198,34.5287,34.4929,34.5018,86977.0
2016-02-08 13:15:00,38.51,38.51,38.46,38.48,89902.0,34.5018,34.5018,34.457,34.475,89902.0
2016-02-08 13:20:00,38.47,38.5,38.44,38.45,382746.0,34.466,34.4929,34.4391,34.4481,382746.0
2016-02-08 13:25:00,38.45,38.48,38.42,38.48,129237.0,34.4481,34.475,34.4212,34.475,129237.0
2016-02-08 13:30:00,38.48,38.53,38.47,38.5,74830.0,34.475,34.5198,34.466,34.4929,74830.0
2016-02-08 13:35:00,38.49,38.51,38.46,38.47,57658.0,34.4839,34.5018,34.457,34.466,57658.0
2016-02-08 13:40:00,38.47,38.47,38.4,38.41,121262.0,34.466,34.466,34.4033,34.4122,121262.0
2016-02-08 13:45:00,38.41,38.44,38.37,38.4,194066.0,34.4122,34.4391,34.3764,34.4033,194066.0
2016-02-08 13:50:00,38.4,38.43,38.34,38.37,254896.0,34.4033,34.4302,34.3495,34.3764,254896.0
2016-02-08 13:55:00,38.38,38.41,38.35,38.37,132089.0,34.3854,34.4122,34.3585,34.3764,132089.0
2016-02-08 14:00:00,38.36,38.46,38.36,38.46,164762.0,34.3674,34.457,34.3674,34.457,164762.0
2016-02-08 14:05:00,38.46,38.46,38.42,38.45,87877.0,34.457,34.457,34.4212,34.4481,87877.0
2016-02-08 14:10:00,38.44,38.45,38.32,38.34,243300.0,34.4391,34.4481,34.3316,34.3495,243300.0
2016-02-08 14:15:00,38.33,38.37,38.28,38.3,314227.0,34.3406,34.3764,34.2958,34.3137,314227.0
2016-02-08 14:20:00,38.29,38.36,38.29,38.32,295670.0,34.3047,34.3674,34.3047,34.3316,295670.0
2016-02-08 14:25:00,38.33,38.39,38.3,38.33,163570.0,34.3406,34.3943,34.3137,34.3406,163570.0
2016-02-08 14:30:00,38.32,38.33,38.25,38.29,184867.0,34.3316,34.3406,34.2689,34.3047,184867.0
2016-02-08 14:35:00,38.29,38.33,38.27,38.3,131226.0,34.3047,34.3406,34.2868,34.3137,131226.0
2016-02-08 14:40:00,38.3,38.39,38.27,38.37,303486.0,34.3137,34.3943,34.2868,34.3764,303486.0
2016-02-08 14:45:00,38.38,38.43,38.37,38.37,200686.0,34.3854,34.4302,34.3764,34.3764,200686.0
2016-02-08 14:50:00,38.37,38.4,38.32,38.34,288451.0,34.3764,34.4033,34.3316,34.3495,288451.0
2016-02-08 14:55:00,38.35,38.38,38.32,38.34,103626.0,34.3585,34.3854,34.3316,34.3495,103626.0
2016-02-08 15:00:00,38.33,38.39,38.32,38.37,162581.0,34.3406,34.3943,34.3316,34.3764,162581.0
2016-02-08 15:05:00,38.37,38.41,38.34,38.35,277261.0,34.3764,34.4122,34.3495,34.3585,277261.0
2016-02-08 15:10:00,38.35,38.49,38.34,38.49,254697.0,34.3585,34.4839,34.3495,34.4839,254697.0
2016-02-08 15:15:00,38.49,38.6,38.46,38.58,491090.0,34.4839,34.5825,34.457,34.5645,491090.0
2016-02-08 15:20:00,38.56,38.64,38.55,38.6,673337.0,34.5466,34.6183,34.5377,34.5825,673337.0
2016-02-08 15:25:00,38.6,38.63,38.54,38.58,1352076.0,34.5825,34.6093,34.5287,34.5645,1352076.0
2016-02-08 15:30:00,38.58,38.79,38.58,38.78,1052175.0,34.5645,34.7527,34.5645,34.7437,1052175.0
2016-02-08 15:35:00,38.78,38.78,38.69,38.73,312766.0,34.7437,34.7437,34.6631,34.6989,312766.0
2016-02-08 15:40:00,38.73,38.88,38.73,38.88,448428.0,34.6989,34.8333,34.6989,34.8333,448428.0
2016-02-08 15:45:00,38.87,39.04,38.86,38.96,778805.0,34.8244,34.9767,34.8154,34.905,778805.0
2016-02-08 15:50:00,38.96,38.97,38.89,38.9,873840.0,34.905,34.914,34.8423,34.8512,873840.0
2016-02-08 15:55:00,38.9,38.94,38.84,38.92,946445.0,34.8512,34.8871,34.7975,34.8692,946445.0
2016-02-09 09:30:00,38.46,38.57,38.43,38.56,727655.0,34.457,34.5556,34.4302,34.5466,727655.0
2016-02-09 09:35:00,38.56,38.85,38.55,38.84,348344.0,34.5466,34.8064,34.5377,34.7975,348344.0
2016-02-09 09:40:00,38.84,38.9,38.75,38.9,314474.0,34.7975,34.8512,34.7169,34.8512,314474.0
2016-02-09 09:45:00,38.89,39.09,38.89,39.06,282396.0,34.8423,35.0215,34.8423,34.9946,282396.0
2016-02-09 09:50:00,39.07,39.17,39.0,39.15,393698.0,35.0035,35.0931,34.9408,35.0752,393698.0
2016-02-09 09:55:00,39.14,39.14,38.97,38.98,236828.0,35.0663,35.0663,34.914,34.9229,236828.0
2016-02-09 10:00:00,38.98,39.17,38.95,39.15,370488.0,34.9229,35.0931,34.896,35.0752,370488.0
2016-02-09 10:05:00,39.16,39.3,39.1,39.26,305073.0,35.0842,35.2096,35.0304,35.1738,305073.0
2016-02-09 10:10:00,39.26,39.27,39.13,39.14,283553.0,35.1738,35.1827,35.0573,35.0663,283553.0
2016-02-09 10:15:00,39.15,39.17,39.0,39.04,180752.0,35.0752,35.0931,34.9408,34.9767,180752.0
2016-02-09 10:20:00,39.04,39.12,38.99,39.1,259335.0,34.9767,35.0483,34.9319,35.0304,259335.0
2016-02-09 10:25:00,39.09,39.1,39.0,39.03,133828.0,35.0215,35.0304,34.9408,34.9677,133828.0
2016-02-09 10:30:00,39.04,39.04,38.88,38.9,156191.0,34.9767,34.9767,34.8333,34.8512,156191.0
2016-02-09 10:35:00,38.9,38.95,38.86,38.92,369965.0,34.8512,34.896,34.8154,34.8692,369965.0
2016-02-09 10:40:00,38.92,38.93,38.79,38.8,122215.0,34.8692,34.8781,34.7527,34.7617,122215.0
2016-02-09 10:45:00,38.8,38.92,38.79,38.88,258095.0,34.7617,34.8692,34.7527,34.8333,258095.0
2016-02-09 10:50:00,38.89,38.89,38.72,38.73,298690.0,34.8423,34.8423,34.69,34.6989,298690.0
2016-02-09 10:55:00,38.73,38.77,38.71,38.73,230207.0,34.6989,34.7348,34.681,34.6989,230207.0
2016-02-09 11:00:00,38.73,38.86,38.72,38.81,206021.0,34.6989,34.8154,34.69,34.7706,206021.0
2016-02-09 11:05:00,38.81,38.88,38.79,38.88,488355.0,34.7706,34.8333,34.7527,34.8333,488355.0
2016-02-09 11:10:00,38.89,39.02,38.88,38.95,306768.0,34.8423,34.9588,34.8333,34.896,306768.0
2016-02-09 11:15:00,38.95,38.99,38.85,38.86,465763.0,34.896,34.9319,34.8064,34.8154,465763.0
2016-02-09 11:20:00,38.87,39.01,38.87,39.0,861329.0,34.8244,34.9498,34.8244,34.9408,861329.0
2016-02-09 11:25:00,39.0,39.04,38.94,39.02,728725.0,34.9408,34.9767,34.8871,34.9588,728725.0
2016-02-09 11:30:00,39.01,39.04,38.92,38.93,873595.0,34.9498,34.9767,34.8692,34.8781,873595.0
2016-02-09 11:35:00,38.93,38.94,38.81,38.83,870128.0,34.8781,34.8871,34.7706,34.7885,870128.0
2016-02-09 11:40:00,38.83,38.94,38.82,38.93,913035.0,34.7885,34.8871,34.7796,34.8781,913035.0
2016-02-09 11:45:00,38.93,38.98,38.87,38.88,367815.0,34.8781,34.9229,34.8244,34.8333,367815.0
2016-02-09 11:50:00,38.89,38.9,38.78,38.78,247083.0,34.8423,34.8512,34.7437,34.7437,247083.0
2016-02-09 11:55:00,38.79,38.83,38.78,38.8,213908.0,34.7527,34.7885,34.7437,34.7617,213908.0
2016-02-09 12:00:00,38.8,38.84,38.74,38.8,130396.0,34.7617,34.7975,34.7079,34.7617,130396.0
2016-02-09 12:05:00,38.8,38.91,38.77,38.88,160603.0,34.7617,34.8602,34.7348,34.8333,160603.0
2016-02-09 12:10:00,38.88,38.89,38.79,38.79,112633.0,34.8333,34.8423,34.7527,34.7527,112633.0
2016-02-09 12:15:00,38.78,38.8,38.71,38.73,249149.0,34.7437,34.7617,34.681,34.6989,249149.0
2016-02-09 12:20:00,38.73,38.74,38.66,38.68,180048.0,34.6989,34.7079,34.6362,34.6541,180048.0
2016-02-09 12:25:00,38.69,38.76,38.64,38.7,161161.0,34.6631,34.7258,34.6183,34.6721,161161.0
2016-02-09 12:30:00,38.7,38.72,38.66,38.69,131115.0,34.6721,34.69,34.6362,34.6631,131115.0
2016-02-09 12:35:00,38.69,38.75,38.66,38.67,173790.0,34.6631,34.7169,34.6362,34.6452,173790.0
2016-02-09 12:40:00,38.67,38.69,38.62,38.68,259134.0,34.6452,34.6631,34.6004,34.6541,259134.0
2016-02-09 12:45:00,38.68,38.68,38.59,38.59,119001.0,34.6541,34.6541,34.5735,34.5735,119001.0
2016-02-09 12:50:00,38.6,38.67,38.6,38.65,146325.0,34.5825,34.6452,34.5825,34.6273,146325.0
2016-02-09 12:55:00,38.64,38.64,38.59,38.62,99306.0,34.6183,34.6183,34.5735,34.6004,99306.0
2016-02-09 13:00:00,38.62,38.65,38.54,38.55,131347.0,34.6004,34.6273,34.5287,34.5377,131347.0
2016-02-09 13:05:00,38.56,38.58,38.49,38.5,47465.0,34.5466,34.5645,34.4839,34.4929,47465.0
2016-02-09 13:10:00,38.49,38.5,38.39,38.4,345621.0,34.4839,34.4929,34.3943,34.4033,345621.0
2016-02-09 13:15:00,38.4,38.44,38.39,38.43,60163.0,34.4033,34.4391,34.3943,34.4302,60163.0
2016-02-09 13:20:00,38.43,38.5,38.41,38.47,183683.0,34.4302,34.4929,34.4122,34.466,183683.0
2016-02-09 13:25:00,38.48,38.49,38.45,38.46,177619.0,34.475,34.4839,34.4481,34.457,177619.0
2016-02-09 13:30:00,38.47,38.57,38.46,38.54,295768.0,34.466,34.5556,34.457,34.5287,295768.0
2016-02-09 13:35:00,38.54,38.54,38.41,38.42,88470.0,34.5287,34.5287,34.4122,34.4212,88470.0
2016-02-09 13:40:00,38.42,38.55,38.42,38.54,169264.0,34.4212,34.5377,34.4212,34.5287,169264.0
2016-02-09 13:45:00,38.53,38.57,38.48,38.49,421765.0,34.5198,34.5556,34.475,34.4839,421765.0
2016-02-09 13:50:00,38.49,38.52,38.45,38.52,475232.0,34.4839,34.5108,34.4481,34.5108,475232.0
2016-02-09 13:55:00,38.51,38.61,38.5,38.58,530904.0,34.5018,34.5914,34.4929,34.5645,530904.0
2016-02-09 14:00:00,38.58,38.63,38.57,38.59,98848.0,34.5645,34.6093,34.5556,34.5735,98848.0
2016-02-09 14:05:00,38.59,38.82,38.58,38.79,395436.0,34.5735,34.7796,34.5645,34.7527,395436.0
2016-02-09 14:10:00,38.79,38.81,38.69,38.7,216558.0,34.7527,34.7706,34.6631,34.6721,216558.0
2016-02-09 14:15:00,38.7,38.77,38.7,38.71,151424.0,34.6721,34.7348,34.6721,34.681,151424.0
2016-02-09 14:20:00,38.72,38.76,38.64,38.65,148635.0,34.69,34.7258,34.6183,34.6273,148635.0
2016-02-09 14:25:00,38.65,38.68,38.6,38.65,228053.0,34.6273,34.6541,34.5825,34.6273,228053.0
2016-02-09 14:30:00,38.65,38.77,38.64,38.72,120003.0,34.6273,34.7348,34.6183,34.69,120003.0
2016-02-09 14:35:00,38.72,38.89,38.72,38.86,99957.0,34.69,34.8423,34.69,34.8154,99957.0
2016-02-09 14:40:00,38.87,38.97,38.82,38.96,376891.0,34.8244,34.914,34.7796,34.905,376891.0
2016-02-09 14:45:00,38.96,38.96,38.82,38.83,398669.0,34.905,34.905,34.7796,34.7885,398669.0
2016-02-09 14:50:00,38.83,38.95,38.83,38.94,72647.0,34.7885,34.896,34.7885,34.8871,72647.0
2016-02-09 14:55:00,38.94,38.94,38.86,38.91,116546.0,34.8871,34.8871,34.8154,34.8602,116546.0
2016-02-09 15:00:00,38.9,39.01,38.9,39.01,251782.0,34.8512,34.9498,34.8512,34.9498,251782.0
2016-02-09 15:05:00,39.0,39.17,38.99,39.1,498251.0,34.9408,35.0931,34.9319,35.0304,498251.0
2016-02-09 15:10:00,39.1,39.12,39.04,39.08,188671.0,35.0304,35.0483,34.9767,35.0125,188671.0
2016-02-09 15:15:00,39.09,39.12,38.97,38.97,323123.0,35.0215,35.0483,34.914,34.914,323123.0
2016-02-09 15:20:00,38.96,39.01,38.88,38.89,195358.0,34.905,34.9498,34.8333,34.8423,195358.0
2016-02-09 15:25:00,38.89,38.91,38.79,38.84,214650.0,34.8423,34.8602,34.7527,34.7975,214650.0
2016-02-09 15:30:00,38.83,38.91,38.81,38.86,205552.0,34.7885,34.8602,34.7706,34.8154,205552.0
2016-02-09 15:35:00,38.86,38.96,38.85,38.89,203872.0,34.8154,34.905,34.8064,34.8423,203872.0
2016-02-09 15:40:00,38.89,38.9,38.71,38.81,303549.0,34.8423,34.8512,34.681,34.7706,303549.0
2016-02-09 15:45:00,38.8,38.81,38.74,38.75,308523.0,34.7617,34.7706,34.7079,34.7169,308523.0
2016-02-09 15:50:00,38.75,38.81,38.75,38.77,311864.0,34.7169,34.7706,34.7169,34.7348,311864.0
2016-02-09 15:55:00,38.77,38.78,38.68,38.74,627506.0,34.7348,34.7437,34.6541,34.7079,627506.0
2016-02-10 09:30:00,39.08,39.28,39.08,39.13,568977.0,35.0125,35.1917,35.0125,35.0573,568977.0
2016-02-10 09:35:00,39.1,39.16,39.05,39.13,404208.0,35.0304,35.0842,34.9856,35.0573,404208.0
2016-02-10 09:40:00,39.12,39.23,39.08,39.08,420010.0,35.0483,35.1469,35.0125,35.0125,420010.0
2016-02-10 09:45:00,39.09,39.25,39.08,39.25,412219.0,35.0215,35.1648,35.0125,35.1648,412219.0
2016-02-10 09:50:00,39.24,39.3,39.18,39.29,595011.0,35.1559,35.2096,35.1021,35.2007,595011.0
2016-02-10 09:55:00,39.29,39.35,39.29,39.33,328104.0,35.2007,35.2544,35.2007,35.2365,328104.0
2016-02-10 10:00:00,39.33,39.37,39.24,39.27,365023.0,35.2365,35.2723,35.1559,35.1827,365023.0
2016-02-10 10:05:00,39.28,39.32,39.2,39.23,301674.0,35.1917,35.2275,35.12,35.1469,301674.0
2016-02-10 10:10:00,39.23,39.32,39.23,39.29,183095.0,35.1469,35.2275,35.1469,35.2007,183095.0
2016-02-10 10:15:00,39.29,39.37,39.26,39.37,297404.0,35.2007,35.2723,35.1738,35.2723,297404.0
2016-02-10 10:20:00,39.37,39.38,39.33,39.37,149305.0,35.2723,35.2813,35.2365,35.2723,149305.0
2016-02-10 10:25:00,39.38,39.42,39.36,39.36,135276.0,35.2813,35.3171,35.2634,35.2634,135276.0
2016-02-10 10:30:00,39.37,39.54,39.36,39.52,486297.0,35.2723,35.4246,35.2634,35.4067,486297.0
2016-02-10 10:35:00,39.51,39.51,39.42,39.44,402927.0,35.3978,35.3978,35.3171,35.335,402927.0
2016-02-10 10:40:00,39.44,39.44,39.27,39.28,140880.0,35.335,35.335,35.1827,35.1917,140880.0
2016-02-10 10:45:00,39.29,39.32,39.23,39.3,152692.0,35.2007,35.2275,35.1469,35.2096,152692.0
2016-02-10 10:50:00,39.31,39.31,39.18,39.22,378542.0,35.2186,35.2186,35.1021,35.1379,378542.0
2016-02-10 10:55:00,39.22,39.22,39.09,39.13,349345.0,35.1379,35.1379,35.0215,35.0573,349345.0
2016-02-10 11:00:00,39.14,39.21,39.13,39.19,321525.0,35.0663,35.129,35.0573,35.1111,321525.0
2016-02-10 11:05:00,39.19,39.22,39.06,39.1,390946.0,35.1111,35.1379,34.9946,35.0304,390946.0
2016-02-10 11:10:00,39.1,39.18,39.07,39.15,201234.0,35.0304,35.1021,35.0035,35.0752,201234.0
2016-02-10 11:15:00,39.15,39.22,39.09,39.2,334483.0,35.0752,35.1379,35.0215,35.12,334483.0
2016-02-10 11:20:00,39.21,39.28,39.19,39.27,270322.0,35.129,35.1917,35.1111,35.1827,270322.0
2016-02-10 11:25:00,39.26,39.26,39.14,39.15,362048.0,35.1738,35.1738,35.0663,35.0752,362048.0
2016-02-10 11:30:00,39.15,39.19,39.14,39.15,174291.0,35.0752,35.1111,35.0663,35.0752,174291.0
2016-02-10 11:35:00,39.15,39.16,39.04,39.05,241489.0,35.0752,35.0842,34.9767,34.9856,241489.0
2016-02-10 11:40:00,39.05,39.06,38.98,39.06,91131.0,34.9856,34.9946,34.9229,34.9946,91131.0
2016-02-10 11:45:00,39.05,39.14,39.03,39.13,200599.0,34.9856,35.0663,34.9677,35.0573,200599.0
2016-02-10 11:50:00,39.13,39.2,39.1,39.15,89390.0,35.0573,35.12,35.0304,35.0752,89390.0
2016-02-10 11:55:00,39.15,39.21,39.13,39.14,93592.0,35.0752,35.129,35.0573,35.0663,93592.0
2016-02-10 12:00:00,39.15,39.18,39.1,39.1,167279.0,35.0752,35.1021,35.0304,35.0304,167279.0
2016-02-10 12:05:00,39.1,39.15,39.07,39.15,108116.0,35.0304,35.0752,35.0035,35.0752,108116.0
2016-02-10 12:10:00,39.15,39.17,39.11,39.11,59977.0,35.0752,35.0931,35.0394,35.0394,59977.0
2016-02-10 12:15:00,39.11,39.14,39.09,39.14,91928.0,35.0394,35.0663,35.0215,35.0663,91928.0
2016-02-10 12:20:00,39.15,39.25,39.15,39.2,102007.0,35.0752,35.1648,35.0752,35.12,102007.0
2016-02-10 12:25:00,39.2,39.24,39.18,39.24,194426.0,35.12,35.1559,35.1021,35.1559,194426.0
2016-02-10 12:30:00,39.25,39.27,39.2,39.2,77666.0,35.1648,35.1827,35.12,35.12,77666.0
2016-02-10 12:35:00,39.2,39.31,39.2,39.29,164792.0,35.12,35.2186,35.12,35.2007,164792.0
2016-02-10 12:40:00,39.29,39.32,39.27,39.27,49252.0,35.2007,35.2275,35.1827,35.1827,49252.0
2016-02-10 12:45:00,39.27,39.29,39.24,39.29,353868.0,35.1827,35.2007,35.1559,35.2007,353868.0
2016-02-10 12:50:00,39.28,39.32,39.27,39.3,88017.0,35.1917,35.2275,35.1827,35.2096,88017.0
2016-02-10 12:55:00,39.3,39.36,39.24,39.34,196035.0,35.2096,35.2634,35.1559,35.2454,196035.0
2016-02-10 13:00:00,39.35,39.4,39.32,39.4,154013.0,35.2544,35.2992,35.2275,35.2992,154013.0
2016-02-10 13:05:00,39.4,39.4,39.29,39.29,149604.0,35.2992,35.2992,35.2007,35.2007,149604.0
2016-02-10 13:10:00,39.3,39.33,39.25,39.26,43307.0,35.2096,35.2365,35.1648,35.1738,43307.0
2016-02-10 13:15:00,39.27,39.28,39.25,39.28,37801.0,35.1827,35.1917,35.1648,35.1917,37801.0
2016-02-10 13:20:00,39.28,39.32,39.26,39.26,56461.0,35.1917,35.2275,35.1738,35.1738,56461.0
2016-02-10 13:25:00,39.26,39.27,39.18,39.2,156358.0,35.1738,35.1827,35.1021,35.12,156358.0
2016-02-10 13:30:00,39.2,39.22,39.15,39.17,58962.0,35.12,35.1379,35.0752,35.0931,58962.0
2016-02-10 13:35:00,39.17,39.23,39.16,39.21,34921.0,35.0931,35.1469,35.0842,35.129,34921.0
2016-02-10 13:40:00,39.21,39.28,39.21,39.28,147331.0,35.129,35.1917,35.129,35.1917,147331.0
2016-02-10 13:45:00,39.28,39.28,39.24,39.26,69829.0,35.1917,35.1917,35.1559,35.1738,69829.0
2016-02-10 13:50:00,39.26,39.26,39.18,39.19,46228.0,35.1738,35.1738,35.1021,35.1111,46228.0
2016-02-10 13:55:00,39.19,39.21,39.17,39.18,55059.0,35.1111,35.129,35.0931,35.1021,55059.0
2016-02-10 14:00:00,39.2,39.25,39.19,39.2,59273.0,35.12,35.1648,35.1111,35.12,59273.0
2016-02-10 14:05:00,39.22,39.26,39.22,39.26,145473.0,35.1379,35.1738,35.1379,35.1738,145473.0
2016-02-10 14:10:00,39.25,39.3,39.25,39.28,60692.0,35.1648,35.2096,35.1648,35.1917,60692.0
2016-02-10 14:15:00,39.28,39.29,39.22,39.28,103267.0,35.1917,35.2007,35.1379,35.1917,103267.0
2016-02-10 14:20:00,39.28,39.28,39.22,39.25,22797.0,35.1917,35.1917,35.1379,35.1648,22797.0
2016-02-10 14:25:00,39.24,39.25,39.2,39.24,51671.0,35.1559,35.1648,35.12,35.1559,51671.0
2016-02-10 14:30:00,39.25,39.32,39.23,39.26,64891.0,35.1648,35.2275,35.1469,35.1738,64891.0
2016-02-10 14:35:00,39.26,39.26,39.19,39.19,60388.0,35.1738,35.1738,35.1111,35.1111,60388.0
2016-02-10 14:40:00,39.19,39.19,39.11,39.15,123241.0,35.1111,35.1111,35.0394,35.0752,123241.0
2016-02-10 14:45:00,39.15,39.16,39.07,39.09,64441.0,35.0752,35.0842,35.0035,35.0215,64441.0
2016-02-10 14:50:00,39.08,39.09,39.02,39.07,549672.0,35.0125,35.0215,34.9588,35.0035,549672.0
2016-02-10 14:55:00,39.07,39.12,39.06,39.06,71708.0,35.0035,35.0483,34.9946,34.9946,71708.0
2016-02-10 15:00:00,39.07,39.21,39.06,39.21,174265.0,35.0035,35.129,34.9946,35.129,174265.0
2016-02-10 15:05:00,39.21,39.24,39.14,39.14,275294.0,35.129,35.1559,35.0663,35.0663,275294.0
2016-02-10 15:10:00,39.14,39.18,39.05,39.05,271364.0,35.0663,35.1021,34.9856,34.9856,271364.0
2016-02-10 15:15:00,39.05,39.09,38.92,38.94,267673.0,34.9856,35.0215,34.8692,34.8871,267673.0
2016-02-10 15:20:00,38.95,39.01,38.95,39.0,92812.0,34.896,34.9498,34.896,34.9408,92812.0
2016-02-10 15:25:00,39.0,39.02,38.87,38.89,118410.0,34.9408,34.9588,34.8244,34.8423,118410.0
2016-02-10 15:30:00,38.9,38.96,38.86,38.93,288293.0,34.8512,34.905,34.8154,34.8781,288293.0
2016-02-10 15:35:00,38.93,38.94,38.83,38.84,273366.0,34.8781,34.8871,34.7885,34.7975,273366.0
2016-02-10 15:40:00,38.83,38.88,38.79,38.86,348228.0,34.7885,34.8333,34.7527,34.8154,348228.0
2016-02-10 15:45:00,38.87,38.92,38.82,38.87,235208.0,34.8244,34.8692,34.7796,34.8244,235208.0
2016-02-10 15:50:00,38.86,38.87,38.8,38.83,401331.0,34.8154,34.8244,34.7617,34.7885,401331.0
2016-02-10 15:55:00,38.83,38.87,38.81,38.84,764661.0,34.7885,34.8244,34.7706,34.7975,764661.0
2016-02-11 09:30:00,38.33,38.56,38.28,38.52,582649.0,34.3406,34.5466,34.2958,34.5108,582649.0
2016-02-11 09:35:00,38.52,38.56,38.44,38.45,667329.0,34.5108,34.5466,34.4391,34.4481,667329.0
2016-02-11 09:40:00,38.45,38.59,38.43,38.57,484524.0,34.4481,34.5735,34.4302,34.5556,484524.0
2016-02-11 09:45:00,38.58,38.64,38.52,38.53,275313.0,34.5645,34.6183,34.5108,34.5198,275313.0
2016-02-11 09:50:00,38.53,38.67,38.48,38.65,246671.0,34.5198,34.6452,34.475,34.6273,246671.0
2016-02-11 09:55:00,38.65,38.81,38.59,38.71,547285.0,34.6273,34.7706,34.5735,34.681,547285.0
2016-02-11 10:00:00,38.7,38.73,38.62,38.68,226100.0,34.6721,34.6989,34.6004,34.6541,226100.0
2016-02-11 10:05:00,38.68,38.81,38.66,38.69,334034.0,34.6541,34.7706,34.6362,34.6631,334034.0
2016-02-11 10:10:00,38.7,38.77,38.65,38.74,166161.0,34.6721,34.7348,34.6273,34.7079,166161.0
2016-02-11 10:15:00,38.75,38.76,38.66,38.7,217611.0,34.7169,34.7258,34.6362,34.6721,217611.0
2016-02-11 10:20:00,38.7,38.74,38.62,38.71,328675.0,34.6721,34.7079,34.6004,34.681,328675.0
2016-02-11 10:25:00,38.72,38.72,38.54,38.55,127949.0,34.69,34.69,34.5287,34.5377,127949.0
2016-02-11 10:30:00,38.55,38.62,38.53,38.6,123748.0,34.5377,34.6004,34.5198,34.5825,123748.0
2016-02-11 10:35:00,38.61,38.61,38.5,38.51,154156.0,34.5914,34.5914,34.4929,34.5018,154156.0
2016-02-11 10:40:00,38.51,38.51,38.46,38.5,260463.0,34.5018,34.5018,34.457,34.4929,260463.0
2016-02-11 10:45:00,38.49,38.61,38.47,38.57,91333.0,34.4839,34.5914,34.466,34.5556,91333.0
2016-02-11 10:50:00,38.57,38.58,38.45,38.49,80634.0,34.5556,34.5645,34.4481,34.4839,80634.0
2016-02-11 10:55:00,38.49,38.54,38.43,38.46,131789.0,34.4839,34.5287,34.4302,34.457,131789.0
2016-02-11 11:00:00,38.46,38.52,38.45,38.46,143099.0,34.457,34.5108,34.4481,34.457,143099.0
2016-02-11 11:05:00,38.46,38.48,38.38,38.42,147833.0,34.457,34.475,34.3854,34.4212,147833.0
2016-02-11 11:10:00,38.42,38.46,38.34,38.36,327981.0,34.4212,34.457,34.3495,34.3674,327981.0
2016-02-11 11:15:00,38.36,38.45,38.35,38.45,99436.0,34.3674,34.4481,34.3585,34.4481,99436.0
2016-02-11 11:20:00,38.45,38.48,38.36,38.42,213659.0,34.4481,34.475,34.3674,34.4212,213659.0
2016-02-11 11:25:00,38.41,38.44,38.34,38.36,187191.0,34.4122,34.4391,34.3495,34.3674,187191.0
2016-02-11 11:30:00,38.36,38.38,38.28,38.28,184527.0,34.3674,34.3854,34.2958,34.2958,184527.0
2016-02-11 11:35:00,38.28,38.42,38.28,38.42,266672.0,34.2958,34.4212,34.2958,34.4212,266672.0
2016-02-11 11:40:00,38.41,38.46,38.38,38.44,230932.0,34.4122,34.457,34.3854,34.4391,230932.0
2016-02-11 11:45:00,38.44,38.46,38.36,38.37,118870.0,34.4391,34.457,34.3674,34.3764,118870.0
2016-02-11 11:50:00,38.36,38.48,38.36,38.46,79604.0,34.3674,34.475,34.3674,34.457,79604.0
2016-02-11 11:55:00,38.45,38.51,38.45,38.47,83408.0,34.4481,34.5018,34.4481,34.466,83408.0
2016-02-11 12:00:00,38.46,38.48,38.43,38.46,63347.0,34.457,34.475,34.4302,34.457,63347.0
2016-02-11 12:05:00,38.47,38.52,38.45,38.48,168394.0,34.466,34.5108,34.4481,34.475,168394.0
2016-02-11 12:10:00,38.47,38.54,38.45,38.47,212239.0,34.466,34.5287,34.4481,34.466,212239.0
2016-02-11 12:15:00,38.47,38.47,38.34,38.36,169650.0,34.466,34.466,34.3495,34.3674,169650.0
2016-02-11 12:20:00,38.35,38.4,38.34,38.39,167587.0,34.3585,34.4033,34.3495,34.3943,167587.0
2016-02-11 12:25:00,38.4,38.48,38.38,38.41,158705.0,34.4033,34.475,34.3854,34.4122,158705.0
2016-02-11 12:30:00,38.41,38.41,38.32,38.35,1439696.0,34.4122,34.4122,34.3316,34.3585,1439696.0
2016-02-11 12:35:00,38.34,38.4,38.34,38.37,367066.0,34.3495,34.4033,34.3495,34.3764,367066.0
2016-02-11 12:40:00,38.37,38.4,38.33,38.39,151506.0,34.3764,34.4033,34.3406,34.3943,151506.0
2016-02-11 12:45:00,38.4,38.45,38.39,38.44,240298.0,34.4033,34.4481,34.3943,34.4391,240298.0
2016-02-11 12:50:00,38.45,38.51,38.45,38.5,73010.0,34.4481,34.5018,34.4481,34.4929,73010.0
2016-02-11 12:55:00,38.51,38.57,38.5,38.56,528155.0,34.5018,34.5556,34.4929,34.5466,528155.0
2016-02-11 13:00:00,38.57,38.65,38.55,38.58,592904.0,34.5556,34.6273,34.5377,34.5645,592904.0
2016-02-11 13:05:00,38.58,38.62,38.54,38.59,177027.0,34.5645,34.6004,34.5287,34.5735,177027.0
2016-02-11 13:10:00,38.58,38.62,38.55,38.6,124580.0,34.5645,34.6004,34.5377,34.5825,124580.0
2016-02-11 13:15:00,38.6,38.61,38.53,38.59,69648.0,34.5825,34.5914,34.5198,34.5735,69648.0
2016-02-11 13:20:00,38.6,38.65,38.58,38.58,153992.0,34.5825,34.6273,34.5645,34.5645,153992.0
2016-02-11 13:25:00,38.59,38.63,38.57,38.57,58162.0,34.5735,34.6093,34.5556,34.5556,58162.0
2016-02-11 13:30:00,38.56,38.64,38.53,38.62,322991.0,34.5466,34.6183,34.5198,34.6004,322991.0
2016-02-11 13:35:00,38.63,38.63,38.47,38.5,420358.0,34.6093,34.6093,34.466,34.4929,420358.0
2016-02-11 13:40:00,38.5,38.52,38.48,38.52,140383.0,34.4929,34.5108,34.475,34.5108,140383.0
2016-02-11 13:45:00,38.52,38.54,38.48,38.5,85806.0,34.5108,34.5287,34.475,34.4929,85806.0
2016-02-11 13:50:00,38.5,38.52,38.48,38.48,63453.0,34.4929,34.5108,34.475,34.475,63453.0
2016-02-11 13:55:00,38.48,38.5,38.41,38.46,87089.0,34.475,34.4929,34.4122,34.457,87089.0
2016-02-11 14:00:00,38.45,38.48,38.43,38.46,96894.0,34.4481,34.475,34.4302,34.457,96894.0
2016-02-11 14:05:00,38.46,38.52,38.43,38.51,250512.0,34.457,34.5108,34.4302,34.5018,250512.0
2016-02-11 14:10:00,38.51,38.53,38.48,38.49,45612.0,34.5018,34.5198,34.475,34.4839,45612.0
2016-02-11 14:15:00,38.49,38.5,38.37,38.37,138191.0,34.4839,34.4929,34.3764,34.3764,138191.0
2016-02-11 14:20:00,38.37,38.44,38.36,38.37,302591.0,34.3764,34.4391,34.3674,34.3764,302591.0
2016-02-11 14:25:00,38.37,38.41,38.33,38.35,211119.0,34.3764,34.4122,34.3406,34.3585,211119.0
2016-02-11 14:30:00,38.34,38.37,38.3,38.33,359987.0,34.3495,34.3764,34.3137,34.3406,359987.0
2016-02-11 14:35:00,38.33,38.53,38.25,38.53,630150.0,34.3406,34.5198,34.2689,34.5198,630150.0
2016-02-11 14:40:00,38.54,38.63,38.44,38.52,1040082.0,34.5287,34.6093,34.4391,34.5108,1040082.0
2016-02-11 14:45:00,38.51,38.68,38.49,38.66,816257.0,34.5018,34.6541,34.4839,34.6362,816257.0
2016-02-11 14:50:00,38.66,38.83,38.64,38.8,652291.0,34.6362,34.7885,34.6183,34.7617,652291.0
2016-02-11 14:55:00,38.8,38.85,38.68,38.73,701395.0,34.7617,34.8064,34.6541,34.6989,701395.0
2016-02-11 15:00:00,38.73,38.76,38.64,38.71,754616.0,34.6989,34.7258,34.6183,34.681,754616.0
2016-02-11 15:05:00,38.7,38.72,38.59,38.68,345833.0,34.6721,34.69,34.5735,34.6541,345833.0
2016-02-11 15:10:00,38.68,38.83,38.68,38.78,471592.0,34.6541,34.7885,34.6541,34.7437,471592.0
2016-02-11 15:15:00,38.77,38.78,38.68,38.73,303150.0,34.7348,34.7437,34.6541,34.6989,303150.0
2016-02-11 15:20:00,38.74,38.81,38.71,38.72,261354.0,34.7079,34.7706,34.681,34.69,261354.0
2016-02-11 15:25:00,38.72,38.85,38.72,38.83,361886.0,34.69,34.8064,34.69,34.7885,361886.0
2016-02-11 15:30:00,38.83,38.83,38.74,38.83,258694.0,34.7885,34.7885,34.7079,34.7885,258694.0
2016-02-11 15:35:00,38.83,38.94,38.81,38.93,394771.0,34.7885,34.8871,34.7706,34.8781,394771.0
2016-02-11 15:40:00,38.94,38.98,38.89,38.97,560050.0,34.8871,34.9229,34.8423,34.914,560050.0
2016-02-11 15:45:00,38.96,38.97,38.87,38.9,356856.0,34.905,34.914,34.8244,34.8512,356856.0
2016-02-11 15:50:00,38.91,38.96,38.81,38.82,624166.0,34.8602,34.905,34.7706,34.7796,624166.0
2016-02-11 15:55:00,38.82,38.85,38.71,38.72,950264.0,34.7796,34.8064,34.681,34.69,950264.0
2016-02-12 09:30:00,39.04,39.17,38.99,39.05,602430.0,34.9767,35.0931,34.9319,34.9856,602430.0
2016-02-12 09:35:00,39.05,39.1,38.97,39.03,392306.0,34.9856,35.0304,34.914,34.9677,392306.0
2016-02-12 09:40:00,39.03,39.09,38.98,38.98,252455.0,34.9677,35.0215,34.9229,34.9229,252455.0
2016-02-12 09:45:00,38.98,39.01,38.91,38.93,260440.0,34.9229,34.9498,34.8602,34.8781,260440.0
2016-02-12 09:50:00,38.93,38.99,38.89,38.96,220136.0,34.8781,34.9319,34.8423,34.905,220136.0
2016-02-12 09:55:00,38.96,38.97,38.85,38.87,141162.0,34.905,34.914,34.8064,34.8244,141162.0
2016-02-12 10:00:00,38.87,38.91,38.82,38.91,420763.0,34.8244,34.8602,34.7796,34.8602,420763.0
2016-02-12 10:05:00,38.9,38.93,38.85,38.9,577685.0,34.8512,34.8781,34.8064,34.8512,577685.0
2016-02-12 10:10:00,38.91,38.97,38.9,38.92,256746.0,34.8602,34.914,34.8512,34.8692,256746.0
2016-02-12 10:15:00,38.92,38.97,38.86,38.97,103592.0,34.8692,34.914,34.8154,34.914,103592.0
2016-02-12 10:20:00,38.97,39.01,38.97,39.0,69760.0,34.914,34.9498,34.914,34.9408,69760.0
2016-02-12 10:25:00,39.0,39.03,38.99,39.0,45799.0,34.9408,34.9677,34.9319,34.9408,45799.0
2016-02-12 10:30:00,39.0,39.05,38.99,39.04,152168.0,34.9408,34.9856,34.9319,34.9767,152168.0
2016-02-12 10:35:00,39.04,39.04,38.92,38.97,132020.0,34.9767,34.9767,34.8692,34.914,132020.0
2016-02-12 10:40:00,38.96,38.98,38.94,38.94,79294.0,34.905,34.9229,34.8871,34.8871,79294.0
2016-02-12 10:45:00,38.94,38.95,38.9,38.93,49990.0,34.8871,34.896,34.8512,34.8781,49990.0
2016-02-12 10:50:00,38.94,39.0,38.94,38.97,54994.0,34.8871,34.9408,34.8871,34.914,54994.0
2016-02-12 10:55:00,38.98,38.99,38.91,38.95,84085.0,34.9229,34.9319,34.8602,34.896,84085.0
2016-02-12 11:00:00,38.95,39.01,38.95,38.95,205794.0,34.896,34.9498,34.896,34.896,205794.0
2016-02-12 11:05:00,38.95,39.04,38.94,39.02,271451.0,34.896,34.9767,34.8871,34.9588,271451.0
2016-02-12 11:10:00,39.02,39.14,39.01,39.14,111529.0,34.9588,35.0663,34.9498,35.0663,111529.0
2016-02-12 11:15:00,39.15,39.19,39.14,39.16,296035.0,35.0752,35.1111,35.0663,35.0842,296035.0
2016-02-12 11:20:00,39.17,39.21,39.16,39.21,86558.0,35.0931,35.129,35.0842,35.129,86558.0
2016-02-12 11:25:00,39.2,39.27,39.19,39.26,97945.0,35.12,35.1827,35.1111,35.1738,97945.0
2016-02-12 11:30:00,39.26,39.3,39.26,39.27,121459.0,35.1738,35.2096,35.1738,35.1827,121459.0
2016-02-12 11:35:00,39.27,39.28,39.22,39.23,45806.0,35.1827,35.1917,35.1379,35.1469,45806.0
2016-02-12 11:40:00,39.24,39.26,39.22,39.24,310211.0,35.1559,35.1738,35.1379,35.1559,310211.0
2016-02-12 11:45:00,39.24,39.27,39.23,39.24,96311.0,35.1559,35.1827,35.1469,35.1559,96311.0
2016-02-12 11:50:00,39.24,39.25,39.16,39.16,57893.0,35.1559,35.1648,35.0842,35.0842,57893.0
2016-02-12 11:55:00,39.16,39.18,39.14,39.18,48180.0,35.0842,35.1021,35.0663,35.1021,48180.0
2016-02-12 12:00:00,39.18,39.21,39.16,39.18,76216.0,35.1021,35.129,35.0842,35.1021,76216.0
2016-02-12 12:05:00,39.18,39.21,39.16,39.16,89087.0,35.1021,35.129,35.0842,35.0842,89087.0
2016-02-12 12:10:00,39.17,39.2,39.16,39.2,53465.0,35.0931,35.12,35.0842,35.12,53465.0
2016-02-12 12:15:00,39.2,39.2,39.16,39.16,126678.0,35.12,35.12,35.0842,35.0842,126678.0
2016-02-12 12:20:00,39.17,39.2,39.15,39.18,43790.0,35.0931,35.12,35.0752,35.1021,43790.0
2016-02-12 12:25:00,39.19,39.22,39.18,39.2,156331.0,35.1111,35.1379,35.1021,35.12,156331.0
2016-02-12 12:30:00,39.2,39.2,39.17,39.18,88734.0,35.12,35.12,35.0931,35.1021,88734.0
2016-02-12 12:35:00,39.19,39.23,39.15,39.23,64389.0,35.1111,35.1469,35.0752,35.1469,64389.0
2016-02-12 12:40:00,39.23,39.25,39.2,39.25,97339.0,35.1469,35.1648,35.12,35.1648,97339.0
2016-02-12 12:45:00,39.25,39.25,39.19,39.19,33702.0,35.1648,35.1648,35.1111,35.1111,33702.0
2016-02-12 12:50:00,39.19,39.21,39.17,39.21,33703.0,35.1111,35.129,35.0931,35.129,33703.0
2016-02-12 12:55:00,39.21,39.22,39.15,39.15,37629.0,35.129,35.1379,35.0752,35.0752,37629.0
2016-02-12 13:00:00,39.15,39.17,39.11,39.11,135755.0,35.0752,35.0931,35.0394,35.0394,135755.0
2016-02-12 13:05:00,39.11,39.11,39.04,39.06,45824.0,35.0394,35.0394,34.9767,34.9946,45824.0
2016-02-12 13:10:00,39.05,39.09,39.04,39.05,137230.0,34.9856,35.0215,34.9767,34.9856,137230.0
2016-02-12 13:15:00,39.05,39.05,39.0,39.01,53483.0,34.9856,34.9856,34.9408,34.9498,53483.0
2016-02-12 13:20:00,39.02,39.04,39.0,39.01,51599.0,34.9588,34.9767,34.9408,34.9498,51599.0
2016-02-12 13:25:00,39.01,39.07,39.01,39.06,114066.0,34.9498,35.0035,34.9498,34.9946,114066.0
2016-02-12 13:30:00,39.07,39.09,39.05,39.08,128052.0,35.0035,35.0215,34.9856,35.0125,128052.0
2016-02-12 13:35:00,39.07,39.09,39.03,39.05,59861.0,35.0035,35.0215,34.9677,34.9856,59861.0
2016-02-12 13:40:00,39.05,39.06,39.01,39.05,104166.0,34.9856,34.9946,34.9498,34.9856,104166.0
2016-02-12 13:45:00,39.05,39.07,39.04,39.07,23248.0,34.9856,35.0035,34.9767,35.0035,23248.0
2016-02-12 13:50:00,39.08,39.09,39.05,39.06,20832.0,35.0125,35.0215,34.9856,34.9946,20832.0
2016-02-12 13:55:00,39.07,39.08,39.03,39.05,59140.0,35.0035,35.0125,34.9677,34.9856,59140.0
2016-02-12 14:00:00,39.05,39.08,39.04,39.07,42987.0,34.9856,35.0125,34.9767,35.0035,42987.0
2016-02-12 14:05:00,39.07,39.18,39.06,39.16,61942.0,35.0035,35.1021,34.9946,35.0842,61942.0
2016-02-12 14:10:00,39.18,39.21,39.15,39.2,76934.0,35.1021,35.129,35.0752,35.12,76934.0
2016-02-12 14:15:00,39.19,39.24,39.18,39.19,116184.0,35.1111,35.1559,35.1021,35.1111,116184.0
2016-02-12 14:20:00,39.19,39.2,39.16,39.2,58620.0,35.1111,35.12,35.0842,35.12,58620.0
2016-02-12 14:25:00,39.2,39.25,39.19,39.22,57713.0,35.12,35.1648,35.1111,35.1379,57713.0
2016-02-12 14:30:00,39.23,39.24,39.19,39.2,99718.0,35.1469,35.1559,35.1111,35.12,99718.0
2016-02-12 14:35:00,39.2,39.21,39.18,39.2,58801.0,35.12,35.129,35.1021,35.12,58801.0
2016-02-12 14:40:00,39.21,39.26,39.19,39.25,71513.0,35.129,35.1738,35.1111,35.1648,71513.0
2016-02-12 14:45:00,39.26,39.27,39.2,39.22,167861.0,35.1738,35.1827,35.12,35.1379,167861.0
2016-02-12 14:50:00,39.22,39.25,39.21,39.24,75650.0,35.1379,35.1648,35.129,35.1559,75650.0
2016-02-12 14:55:00,39.24,39.26,39.22,39.22,76668.0,35.1559,35.1738,35.1379,35.1379,76668.0
2016-02-12 15:00:00,39.22,39.24,39.18,39.22,31334.0,35.1379,35.1559,35.1021,35.1379,31334.0
2016-02-12 15:05:00,39.22,39.27,39.21,39.23,144005.0,35.1379,35.1827,35.129,35.1469,144005.0
2016-02-12 15:10:00,39.23,39.27,39.22,39.25,70864.0,35.1469,35.1827,35.1379,35.1648,70864.0
2016-02-12 15:15:00,39.26,39.29,39.25,39.27,69287.0,35.1738,35.2007,35.1648,35.1827,69287.0
2016-02-12 15:20:00,39.27,39.29,39.25,39.25,73054.0,35.1827,35.2007,35.1648,35.1648,73054.0
2016-02-12 15:25:00,39.25,39.26,39.21,39.26,308899.0,35.1648,35.1738,35.129,35.1738,308899.0
2016-02-12 15:30:00,39.26,39.26,39.16,39.16,96733.0,35.1738,35.1738,35.0842,35.0842,96733.0
2016-02-12 15:35:00,39.16,39.19,39.15,39.17,58512.0,35.0842,35.1111,35.0752,35.0931,58512.0
2016-02-12 15:40:00,39.17,39.24,39.16,39.22,116297.0,35.0931,35.1559,35.0842,35.1379,116297.0
2016-02-12 15:45:00,39.22,39.26,39.22,39.24,245814.0,35.1379,35.1738,35.1379,35.1559,245814.0
2016-02-12 15:50:00,39.24,39.26,39.2,39.25,156293.0,35.1559,35.1738,35.12,35.1648,156293.0
2016-02-12 15:55:00,39.25,39.28,39.22,39.26,595215.0,35.1648,35.1917,35.1379,35.1738,595215.0
2016-02-16 09:30:00,39.71,39.76,39.7,39.7,673760.0,35.5769,35.6217,35.568,35.568,673760.0
2016-02-16 09:35:00,39.71,39.77,39.68,39.69,631256.0,35.5769,35.6307,35.5501,35.559,631256.0
2016-02-16 09:40:00,39.69,39.8,39.68,39.8,339764.0,35.559,35.6576,35.5501,35.6576,339764.0
2016-02-16 09:45:00,39.79,39.82,39.72,39.74,331719.0,35.6486,35.6755,35.5859,35.6038,331719.0
2016-02-16 09:50:00,39.74,39.74,39.65,39.68,385058.0,35.6038,35.6038,35.5232,35.5501,385058.0
2016-02-16 09:55:00,39.68,39.75,39.67,39.71,122591.0,35.5501,35.6128,35.5411,35.5769,122591.0
2016-02-16 10:00:00,39.71,39.77,39.62,39.62,173880.0,35.5769,35.6307,35.4963,35.4963,173880.0
2016-02-16 10:05:00,39.62,39.62,39.57,39.61,195132.0,35.4963,35.4963,35.4515,35.4873,195132.0
2016-02-16 10:10:00,39.61,39.68,39.59,39.67,187619.0,35.4873,35.5501,35.4694,35.5411,187619.0
2016-02-16 10:15:00,39.67,39.7,39.64,39.67,118578.0,35.5411,35.568,35.5142,35.5411,118578.0
2016-02-16 10:20:00,39.67,39.7,39.65,39.66,78751.0,35.5411,35.568,35.5232,35.5321,78751.0
2016-02-16 10:25:00,39.66,39.67,39.61,39.62,88375.0,35.5321,35.5411,35.4873,35.4963,88375.0
2016-02-16 10:30:00,39.63,39.72,39.6,39.71,105098.0,35.5053,35.5859,35.4784,35.5769,105098.0
2016-02-16 10:35:00,39.71,39.74,39.69,39.72,65829.0,35.5769,35.6038,35.559,35.5859,65829.0
2016-02-16 10:40:00,39.71,39.74,39.69,39.74,280579.0,35.5769,35.6038,35.559,35.6038,280579.0
2016-02-16 10:45:00,39.74,39.75,39.71,39.71,54153.0,35.6038,35.6128,35.5769,35.5769,54153.0
2016-02-16 10:50:00,39.71,39.71,39.62,39.63,53275.0,35.5769,35.5769,35.4963,35.5053,53275.0
2016-02-16 10:55:00,39.63,39.64,39.59,39.61,120847.0,35.5053,35.5142,35.4694,35.4873,120847.0
2016-02-16 11:00:00,39.6,39.64,39.6,39.61,85993.0,35.4784,35.5142,35.4784,35.4873,85993.0
2016-02-16 11:05:00,39.61,39.61,39.49,39.54,191517.0,35.4873,35.4873,35.3798,35.4246,191517.0
2016-02-16 11:10:00,39.53,39.53,39.5,39.51,41854.0,35.4157,35.4157,35.3888,35.3978,41854.0
2016-02-16 11:15:00,39.52,39.57,39.5,39.57,48951.0,35.4067,35.4515,35.3888,35.4515,48951.0
2016-02-16 11:20:00,39.58,39.61,39.58,39.59,54288.0,35.4605,35.4873,35.4605,35.4694,54288.0
2016-02-16 11:25:00,39.59,39.62,39.58,39.61,121599.0,35.4694,35.4963,35.4605,35.4873,121599.0
2016-02-16 11:30:00,39.61,39.69,39.61,39.67,72156.0,35.4873,35.559,35.4873,35.5411,72156.0
2016-02-16 11:35:00,39.67,39.7,39.64,39.7,33345.0,35.5411,35.568,35.5142,35.568,33345.0
2016-02-16 11:40:00,39.7,39.7,39.66,39.69,53181.0,35.568,35.568,35.5321,35.559,53181.0
2016-02-16 11:45:00,39.69,39.7,39.66,39.68,27287.0,35.559,35.568,35.5321,35.5501,27287.0
2016-02-16 11:50:00,39.69,39.73,39.66,39.72,72545.0,35.559,35.5949,35.5321,35.5859,72545.0
2016-02-16 11:55:00,39.72,39.76,39.71,39.75,78615.0,35.5859,35.6217,35.5769,35.6128,78615.0
2016-02-16 12:00:00,39.76,39.82,39.74,39.8,315183.0,35.6217,35.6755,35.6038,35.6576,315183.0
2016-02-16 12:05:00,39.81,39.82,39.77,39.77,76494.0,35.6665,35.6755,35.6307,35.6307,76494.0
2016-02-16 12:10:00,39.78,39.79,39.75,39.75,38182.0,35.6397,35.6486,35.6128,35.6128,38182.0
2016-02-16 12:15:00,39.75,39.8,39.75,39.77,31387.0,35.6128,35.6576,35.6128,35.6307,31387.0
2016-02-16 12:20:00,39.77,39.81,39.77,39.79,18447.0,35.6307,35.6665,35.6307,35.6486,18447.0
2016-02-16 12:25:00,39.79,39.81,39.78,39.79,34480.0,35.6486,35.6665,35.6397,35.6486,34480.0
2016-02-16 12:30:00,39.8,39.81,39.78,39.78,15390.0,35.6576,35.6665,35.6397,35.6397,15390.0
2016-02-16 12:35:00,39.78,39.8,39.75,39.75,21547.0,35.6397,35.6576,35.6128,35.6128,21547.0
2016-02-16 12:40:00,39.76,39.76,39.72,39.74,24731.0,35.6217,35.6217,35.5859,35.6038,24731.0
2016-02-16 12:45:00,39.74,39.79,39.74,39.78,38508.0,35.6038,35.6486,35.6038,35.6397,38508.0
2016-02-16 12:50:00,39.78,39.84,39.76,39.83,99002.0,35.6397,35.6934,35.6217,35.6844,99002.0
2016-02-16 12:55:00,39.84,39.86,39.82,39.85,68097.0,35.6934,35.7113,35.6755,35.7024,68097.0
2016-02-16 13:00:00,39.85,39.87,39.84,39.86,29346.0,35.7024,35.7203,35.6934,35.7113,29346.0
2016-02-16 13:05:00,39.86,39.89,39.84,39.86,99113.0,35.7113,35.7382,35.6934,35.7113,99113.0
2016-02-16 13:10:00,39.86,39.89,39.85,39.86,79082.0,35.7113,35.7382,35.7024,35.7113,79082.0
2016-02-16 13:15:00,39.86,39.92,39.85,39.91,34206.0,35.7113,35.7651,35.7024,35.7561,34206.0
2016-02-16 13:20:00,39.91,39.93,39.88,39.91,106937.0,35.7561,35.774,35.7292,35.7561,106937.0
2016-02-16 13:25:00,39.91,39.92,39.87,39.88,41788.0,35.7561,35.7651,35.7203,35.7292,41788.0
2016-02-16 13:30:00,39.89,39.89,39.86,39.88,53955.0,35.7382,35.7382,35.7113,35.7292,53955.0
2016-02-16 13:35:00,39.88,39.88,39.85,39.86,57067.0,35.7292,35.7292,35.7024,35.7113,57067.0
2016-02-16 13:40:00,39.87,39.89,39.86,39.87,32532.0,35.7203,35.7382,35.7113,35.7203,32532.0
2016-02-16 13:45:00,39.88,39.88,39.86,39.87,27486.0,35.7292,35.7292,35.7113,35.7203,27486.0
2016-02-16 13:50:00,39.87,39.92,39.87,39.91,43562.0,35.7203,35.7651,35.7203,35.7561,43562.0
2016-02-16 13:55:00,39.9,39.92,39.89,39.9,28550.0,35.7472,35.7651,35.7382,35.7472,28550.0
2016-02-16 14:00:00,39.91,39.96,39.91,39.95,65429.0,35.7561,35.8009,35.7561,35.792,65429.0
2016-02-16 14:05:00,39.95,39.97,39.9,39.91,204009.0,35.792,35.8099,35.7472,35.7561,204009.0
2016-02-16 14:10:00,39.92,39.96,39.92,39.94,54885.0,35.7651,35.8009,35.7651,35.783,54885.0
2016-02-16 14:15:00,39.94,39.96,39.91,39.93,77284.0,35.783,35.8009,35.7561,35.774,77284.0
2016-02-16 14:20:00,39.93,39.95,39.92,39.94,77564.0,35.774,35.792,35.7651,35.783,77564.0
2016-02-16 14:25:00,39.94,39.95,39.88,39.95,120299.0,35.783,35.792,35.7292,35.792,120299.0
2016-02-16 14:30:00,39.95,39.98,39.93,39.94,69664.0,35.792,35.8188,35.774,35.783,69664.0
2016-02-16 14:35:00,39.94,39.95,39.88,39.89,82847.0,35.783,35.792,35.7292,35.7382,82847.0
2016-02-16 14:40:00,39.9,39.92,39.89,39.92,65771.0,35.7472,35.7651,35.7382,35.7651,65771.0
2016-02-16 14:45:00,39.9,39.91,39.88,39.89,94550.0,35.7472,35.7561,35.7292,35.7382,94550.0
2016-02-16 14:50:00,39.9,39.9,39.87,39.87,105446.0,35.7472,35.7472,35.7203,35.7203,105446.0
2016-02-16 14:55:00,39.87,39.9,39.87,39.88,88016.0,35.7203,35.7472,35.7203,35.7292,88016.0
2016-02-16 15:00:00,39.89,39.91,39.88,39.89,129869.0,35.7382,35.7561,35.7292,35.7382,129869.0
2016-02-16 15:05:00,39.89,39.9,39.84,39.84,102662.0,35.7382,35.7472,35.6934,35.6934,102662.0
2016-02-16 15:10:00,39.85,39.9,39.84,39.9,101941.0,35.7024,35.7472,35.6934,35.7472,101941.0
2016-02-16 15:15:00,39.91,39.94,39.9,39.91,72272.0,35.7561,35.783,35.7472,35.7561,72272.0
2016-02-16 15:20:00,39.91,39.93,39.9,39.91,56187.0,35.7561,35.774,35.7472,35.7561,56187.0
2016-02-16 15:25:00,39.91,39.95,39.91,39.95,75652.0,35.7561,35.792,35.7561,35.792,75652.0
2016-02-16 15:30:00,39.95,39.96,39.92,39.95,148467.0,35.792,35.8009,35.7651,35.792,148467.0
2016-02-16 15:35:00,39.95,39.95,39.89,39.9,145916.0,35.792,35.792,35.7382,35.7472,145916.0
2016-02-16 15:40:00,39.9,39.92,39.86,39.91,291568.0,35.7472,35.7651,35.7113,35.7561,291568.0
2016-02-16 15:45:00,39.91,39.91,39.83,39.86,450410.0,35.7561,35.7561,35.6844,35.7113,450410.0
2016-02-16 15:50:00,39.87,39.95,39.87,39.95,362900.0,35.7203,35.792,35.7203,35.792,362900.0
2016-02-16 15:55:00,39.95,39.96,39.92,39.95,626392.0,35.792,35.8009,35.7651,35.792,626392.0
2016-02-17 09:30:00,40.22,40.3,40.2,40.26,398092.0,36.0339,36.1055,36.0159,36.0697,398092.0
2016-02-17 09:35:00,40.27,40.3,40.22,40.26,417235.0,36.0787,36.1055,36.0339,36.0697,417235.0
2016-02-17 09:40:00,40.25,40.29,40.15,40.16,317571.0,36.0607,36.0966,35.9711,35.9801,317571.0
2016-02-17 09:45:00,40.16,40.22,40.16,40.22,235940.0,35.9801,36.0339,35.9801,36.0339,235940.0
2016-02-17 09:50:00,40.22,40.29,40.18,40.27,337777.0,36.0339,36.0966,35.998,36.0787,337777.0
2016-02-17 09:55:00,40.27,40.33,40.26,40.3,224179.0,36.0787,36.1324,36.0697,36.1055,224179.0
2016-02-17 10:00:00,40.31,40.36,40.3,40.33,188403.0,36.1145,36.1593,36.1055,36.1324,188403.0
2016-02-17 10:05:00,40.34,40.4,40.34,40.37,233112.0,36.1414,36.1951,36.1414,36.1682,233112.0
2016-02-17 10:10:00,40.37,40.45,40.37,40.44,62217.0,36.1682,36.2399,36.1682,36.231,62217.0
2016-02-17 10:15:00,40.45,40.47,40.42,40.47,102454.0,36.2399,36.2578,36.213,36.2578,102454.0
2016-02-17 10:20:00,40.47,40.51,40.45,40.48,60545.0,36.2578,36.2937,36.2399,36.2668,60545.0
2016-02-17 10:25:00,40.49,40.56,40.47,40.55,74916.0,36.2758,36.3385,36.2578,36.3295,74916.0
2016-02-17 10:30:00,40.56,40.56,40.52,40.54,141197.0,36.3385,36.3385,36.3026,36.3205,141197.0
2016-02-17 10:35:00,40.53,40.55,40.5,40.51,149803.0,36.3116,36.3295,36.2847,36.2937,149803.0
2016-02-17 10:40:00,40.51,40.55,40.49,40.54,186525.0,36.2937,36.3295,36.2758,36.3205,186525.0
2016-02-17 10:45:00,40.55,40.58,40.53,40.56,59620.0,36.3295,36.3564,36.3116,36.3385,59620.0
2016-02-17 10:50:00,40.57,40.59,40.54,40.59,152302.0,36.3474,36.3653,36.3205,36.3653,152302.0
2016-02-17 10:55:00,40.59,40.62,40.58,40.61,178371.0,36.3653,36.3922,36.3564,36.3833,178371.0
2016-02-17 11:00:00,40.61,40.62,40.57,40.62,106158.0,36.3833,36.3922,36.3474,36.3922,106158.0
2016-02-17 11:05:00,40.61,40.63,40.58,40.59,231155.0,36.3833,36.4012,36.3564,36.3653,231155.0
2016-02-17 11:10:00,40.59,40.61,40.55,40.55,130418.0,36.3653,36.3833,36.3295,36.3295,130418.0
2016-02-17 11:15:00,40.55,40.59,40.54,40.57,39594.0,36.3295,36.3653,36.3205,36.3474,39594.0
2016-02-17 11:20:00,40.57,40.58,40.55,40.56,37249.0,36.3474,36.3564,36.3295,36.3385,37249.0
2016-02-17 11:25:00,40.57,40.6,40.56,40.58,365112.0,36.3474,36.3743,36.3385,36.3564,365112.0
2016-02-17 11:30:00,40.58,40.64,40.58,40.63,109831.0,36.3564,36.4101,36.3564,36.4012,109831.0
2016-02-17 11:35:00,40.63,40.64,40.58,40.6,40026.0,36.4012,36.4101,36.3564,36.3743,40026.0
2016-02-17 11:40:00,40.59,40.61,40.58,40.59,27920.0,36.3653,36.3833,36.3564,36.3653,27920.0
2016-02-17 11:45:00,40.59,40.6,40.56,40.58,43597.0,36.3653,36.3743,36.3385,36.3564,43597.0
2016-02-17 11:50:00,40.58,40.61,40.57,40.58,57164.0,36.3564,36.3833,36.3474,36.3564,57164.0
2016-02-17 11:55:00,40.57,40.6,40.56,40.59,38704.0,36.3474,36.3743,36.3385,36.3653,38704.0
2016-02-17 12:00:00,40.6,40.62,40.58,40.6,95640.0,36.3743,36.3922,36.3564,36.3743,95640.0
2016-02-17 12:05:00,40.6,40.64,40.6,40.63,96202.0,36.3743,36.4101,36.3743,36.4012,96202.0
2016-02-17 12:10:00,40.62,40.64,40.62,40.64,36850.0,36.3922,36.4101,36.3922,36.4101,36850.0
2016-02-17 12:15:00,40.64,40.68,40.62,40.67,40568.0,36.4101,36.446,36.3922,36.437,40568.0
2016-02-17 12:20:00,40.67,40.7,40.65,40.69,47250.0,36.437,36.4639,36.4191,36.4549,47250.0
2016-02-17 12:25:00,40.69,40.74,40.69,40.72,76520.0,36.4549,36.4997,36.4549,36.4818,76520.0
2016-02-17 12:30:00,40.72,40.8,40.71,40.79,135968.0,36.4818,36.5535,36.4729,36.5445,135968.0
2016-02-17 12:35:00,40.79,40.79,40.76,40.76,303975.0,36.5445,36.5445,36.5177,36.5177,303975.0
2016-02-17 12:40:00,40.77,40.78,40.74,40.75,52829.0,36.5266,36.5356,36.4997,36.5087,52829.0
2016-02-17 12:45:00,40.75,40.77,40.74,40.75,66479.0,36.5087,36.5266,36.4997,36.5087,66479.0
2016-02-17 12:50:00,40.76,40.8,40.75,40.78,39980.0,36.5177,36.5535,36.5087,36.5356,39980.0
2016-02-17 12:55:00,40.78,40.78,40.73,40.74,39917.0,36.5356,36.5356,36.4908,36.4997,39917.0
2016-02-17 13:00:00,40.74,40.78,40.74,40.77,47062.0,36.4997,36.5356,36.4997,36.5266,47062.0
2016-02-17 13:05:00,40.77,40.78,40.75,40.78,26301.0,36.5266,36.5356,36.5087,36.5356,26301.0
2016-02-17 13:10:00,40.78,40.79,40.77,40.79,28010.0,36.5356,36.5445,36.5266,36.5445,28010.0
2016-02-17 13:15:00,40.78,40.81,40.78,40.81,57789.0,36.5356,36.5624,36.5356,36.5624,57789.0
2016-02-17 13:20:00,40.81,40.83,40.79,40.8,230325.0,36.5624,36.5804,36.5445,36.5535,230325.0
2016-02-17 13:25:00,40.79,40.81,40.77,40.8,239516.0,36.5445,36.5624,36.5266,36.5535,239516.0
2016-02-17 13:30:00,40.8,40.8,40.76,40.77,25740.0,36.5535,36.5535,36.5177,36.5266,25740.0
2016-02-17 13:35:00,40.77,40.77,40.73,40.73,92601.0,36.5266,36.5266,36.4908,36.4908,92601.0
2016-02-17 13:40:00,40.73,40.76,40.72,40.76,101423.0,36.4908,36.5177,36.4818,36.5177,101423.0
2016-02-17 13:45:00,40.75,40.76,40.72,40.73,99962.0,36.5087,36.5177,36.4818,36.4908,99962.0
2016-02-17 13:50:00,40.72,40.75,40.7,40.74,69880.0,36.4818,36.5087,36.4639,36.4997,69880.0
2016-02-17 13:55:00,40.73,40.75,40.71,40.73,58826.0,36.4908,36.5087,36.4729,36.4908,58826.0
2016-02-17 14:00:00,40.72,40.76,40.69,40.75,238068.0,36.4818,36.5177,36.4549,36.5087,238068.0
2016-02-17 14:05:00,40.76,40.83,40.75,40.81,119063.0,36.5177,36.5804,36.5087,36.5624,119063.0
2016-02-17 14:10:00,40.81,40.83,40.79,40.81,88679.0,36.5624,36.5804,36.5445,36.5624,88679.0
2016-02-17 14:15:00,40.82,40.86,40.81,40.84,190213.0,36.5714,36.6072,36.5624,36.5893,190213.0
2016-02-17 14:20:00,40.84,40.87,40.84,40.85,139268.0,36.5893,36.6162,36.5893,36.5983,139268.0
2016-02-17 14:25:00,40.85,40.86,40.82,40.82,80219.0,36.5983,36.6072,36.5714,36.5714,80219.0
2016-02-17 14:30:00,40.82,40.85,40.8,40.8,102500.0,36.5714,36.5983,36.5535,36.5535,102500.0
2016-02-17 14:35:00,40.8,40.83,40.8,40.81,54458.0,36.5535,36.5804,36.5535,36.5624,54458.0
2016-02-17 14:40:00,40.81,40.87,40.81,40.85,92537.0,36.5624,36.6162,36.5624,36.5983,92537.0
2016-02-17 14:45:00,40.86,40.87,40.81,40.81,80448.0,36.6072,36.6162,36.5624,36.5624,80448.0
2016-02-17 14:50:00,40.81,40.82,40.72,40.76,134698.0,36.5624,36.5714,36.4818,36.5177,134698.0
2016-02-17 14:55:00,40.75,40.76,40.73,40.75,84140.0,36.5087,36.5177,36.4908,36.5087,84140.0
2016-02-17 15:00:00,40.76,40.78,40.74,40.75,141853.0,36.5177,36.5356,36.4997,36.5087,141853.0
2016-02-17 15:05:00,40.75,40.78,40.73,40.76,97937.0,36.5087,36.5356,36.4908,36.5177,97937.0
2016-02-17 15:10:00,40.76,40.78,40.74,40.77,109085.0,36.5177,36.5356,36.4997,36.5266,109085.0
2016-02-17 15:15:00,40.77,40.81,40.76,40.79,95359.0,36.5266,36.5624,36.5177,36.5445,95359.0
2016-02-17 15:20:00,40.79,40.8,40.72,40.73,104505.0,36.5445,36.5535,36.4818,36.4908,104505.0
2016-02-17 15:25:00,40.73,40.75,40.71,40.75,126674.0,36.4908,36.5087,36.4729,36.5087,126674.0
2016-02-17 15:30:00,40.75,40.76,40.72,40.74,163677.0,36.5087,36.5177,36.4818,36.4997,163677.0
2016-02-17 15:35:00,40.74,40.79,40.69,40.78,284995.0,36.4997,36.5445,36.4549,36.5356,284995.0
2016-02-17 15:40:00,40.79,40.8,40.77,40.78,246048.0,36.5445,36.5535,36.5266,36.5356,246048.0
2016-02-17 15:45:00,40.78,40.81,40.77,40.77,260003.0,36.5356,36.5624,36.5266,36.5266,260003.0
2016-02-17 15:50:00,40.78,40.8,40.77,40.8,299483.0,36.5356,36.5535,36.5266,36.5535,299483.0
2016-02-17 15:55:00,40.8,40.81,40.76,40.79,536794.0,36.5535,36.5624,36.5177,36.5445,536794.0
2016-02-18 09:30:00,40.93,40.98,40.89,40.9,377852.0,36.67,36.7148,36.6341,36.6431,377852.0
2016-02-18 09:35:00,40.9,40.94,40.84,40.89,222062.0,36.6431,36.6789,36.5893,36.6341,222062.0
2016-02-18 09:40:00,40.89,40.96,40.89,40.91,264970.0,36.6341,36.6968,36.6341,36.652,264970.0
2016-02-18 09:45:00,40.9,40.96,40.88,40.93,177530.0,36.6431,36.6968,36.6252,36.67,177530.0
2016-02-18 09:50:00,40.93,40.98,40.92,40.95,201412.0,36.67,36.7148,36.661,36.6879,201412.0
2016-02-18 09:55:00,40.95,40.96,40.87,40.89,160744.0,36.6879,36.6968,36.6162,36.6341,160744.0
2016-02-18 10:00:00,40.88,40.94,40.81,40.94,284442.0,36.6252,36.6789,36.5624,36.6789,284442.0
2016-02-18 10:05:00,40.94,40.94,40.83,40.83,93151.0,36.6789,36.6789,36.5804,36.5804,93151.0
2016-02-18 10:10:00,40.83,40.92,40.83,40.9,126340.0,36.5804,36.661,36.5804,36.6431,126340.0
2016-02-18 10:15:00,40.91,40.91,40.82,40.85,48121.0,36.652,36.652,36.5714,36.5983,48121.0
2016-02-18 10:20:00,40.85,40.86,40.81,40.85,110361.0,36.5983,36.6072,36.5624,36.5983,110361.0
2016-02-18 10:25:00,40.85,40.92,40.85,40.92,52476.0,36.5983,36.661,36.5983,36.661,52476.0
2016-02-18 10:30:00,40.92,40.93,40.85,40.87,68106.0,36.661,36.67,36.5983,36.6162,68106.0
2016-02-18 10:35:00,40.86,40.87,40.82,40.84,57685.0,36.6072,36.6162,36.5714,36.5893,57685.0
2016-02-18 10:40:00,40.84,40.84,40.78,40.82,51698.0,36.5893,36.5893,36.5356,36.5714,51698.0
2016-02-18 10:45:00,40.81,40.84,40.76,40.76,93877.0,36.5624,36.5893,36.5177,36.5177,93877.0
2016-02-18 10:50:00,40.76,40.78,40.75,40.77,28236.0,36.5177,36.5356,36.5087,36.5266,28236.0
2016-02-18 10:55:00,40.77,40.81,40.75,40.75,44637.0,36.5266,36.5624,36.5087,36.5087,44637.0
2016-02-18 11:00:00,40.75,40.76,40.66,40.69,347112.0,36.5087,36.5177,36.4281,36.4549,347112.0
2016-02-18 11:05:00,40.68,40.73,40.65,40.68,121950.0,36.446,36.4908,36.4191,36.446,121950.0
2016-02-18 11:10:00,40.68,40.74,40.68,40.73,89066.0,36.446,36.4997,36.446,36.4908,89066.0
2016-02-18 11:15:00,40.73,40.75,40.7,40.7,107954.0,36.4908,36.5087,36.4639,36.4639,107954.0
2016-02-18 11:20:00,40.7,40.7,40.67,40.68,146905.0,36.4639,36.4639,36.437,36.446,146905.0
2016-02-18 11:25:00,40.68,40.76,40.68,40.76,360849.0,36.446,36.5177,36.446,36.5177,360849.0
2016-02-18 11:30:00,40.76,40.77,40.72,40.75,49121.0,36.5177,36.5266,36.4818,36.5087,49121.0
2016-02-18 11:35:00,40.74,40.79,40.72,40.77,91023.0,36.4997,36.5445,36.4818,36.5266,91023.0
2016-02-18 11:40:00,40.77,40.78,40.74,40.75,63562.0,36.5266,36.5356,36.4997,36.5087,63562.0
2016-02-18 11:45:00,40.75,40.77,40.72,40.76,51882.0,36.5087,36.5266,36.4818,36.5177,51882.0
2016-02-18 11:50:00,40.75,40.78,40.73,40.76,90823.0,36.5087,36.5356,36.4908,36.5177,90823.0
2016-02-18 11:55:00,40.76,40.83,40.75,40.82,506742.0,36.5177,36.5804,36.5087,36.5714,506742.0
2016-02-18 12:00:00,40.82,40.84,40.8,40.81,221046.0,36.5714,36.5893,36.5535,36.5624,221046.0
2016-02-18 12:05:00,40.81,40.83,40.8,40.8,17470.0,36.5624,36.5804,36.5535,36.5535,17470.0
2016-02-18 12:10:00,40.81,40.82,40.78,40.78,33318.0,36.5624,36.5714,36.5356,36.5356,33318.0
2016-02-18 12:15:00,40.79,40.8,40.77,40.79,49511.0,36.5445,36.5535,36.5266,36.5445,49511.0
2016-02-18 12:20:00,40.78,40.8,40.77,40.79,37527.0,36.5356,36.5535,36.5266,36.5445,37527.0
2016-02-18 12:25:00,40.79,40.84,40.79,40.8,34884.0,36.5445,36.5893,36.5445,36.5535,34884.0
2016-02-18 12:30:00,40.8,40.82,40.8,40.81,20442.0,36.5535,36.5714,36.5535,36.5624,20442.0
2016-02-18 12:35:00,40.81,40.81,40.77,40.78,15798.0,36.5624,36.5624,36.5266,36.5356,15798.0
2016-02-18 12:40:00,40.78,40.79,40.74,40.74,23831.0,36.5356,36.5445,36.4997,36.4997,23831.0
2016-02-18 12:45:00,40.74,40.76,40.71,40.73,31046.0,36.4997,36.5177,36.4729,36.4908,31046.0
2016-02-18 12:50:00,40.73,40.77,40.72,40.77,24681.0,36.4908,36.5266,36.4818,36.5266,24681.0
2016-02-18 12:55:00,40.77,40.78,40.73,40.74,19481.0,36.5266,36.5356,36.4908,36.4997,19481.0
2016-02-18 13:00:00,40.73,40.79,40.73,40.77,27097.0,36.4908,36.5445,36.4908,36.5266,27097.0
2016-02-18 13:05:00,40.77,40.8,40.74,40.78,48246.0,36.5266,36.5535,36.4997,36.5356,48246.0
2016-02-18 13:10:00,40.79,40.79,40.75,40.76,23956.0,36.5445,36.5445,36.5087,36.5177,23956.0
2016-02-18 13:15:00,40.76,40.76,40.69,40.72,36156.0,36.5177,36.5177,36.4549,36.4818,36156.0
2016-02-18 13:20:00,40.72,40.72,40.67,40.69,98325.0,36.4818,36.4818,36.437,36.4549,98325.0
2016-02-18 13:25:00,40.69,40.72,40.69,40.72,20789.0,36.4549,36.4818,36.4549,36.4818,20789.0
2016-02-18 13:30:00,40.71,40.75,40.7,40.73,45879.0,36.4729,36.5087,36.4639,36.4908,45879.0
2016-02-18 13:35:00,40.73,40.74,40.67,40.68,37517.0,36.4908,36.4997,36.437,36.446,37517.0
2016-02-18 13:40:00,40.68,40.69,40.65,40.65,79871.0,36.446,36.4549,36.4191,36.4191,79871.0
2016-02-18 13:45:00,40.65,40.66,40.6,40.62,41700.0,36.4191,36.4281,36.3743,36.3922,41700.0
2016-02-18 13:50:00,40.62,40.67,40.61,40.64,26587.0,36.3922,36.437,36.3833,36.4101,26587.0
2016-02-18 13:55:00,40.65,40.67,40.63,40.67,24291.0,36.4191,36.437,36.4012,36.437,24291.0
2016-02-18 14:00:00,40.66,40.7,40.66,40.69,306946.0,36.4281,36.4639,36.4281,36.4549,306946.0
2016-02-18 14:05:00,40.69,40.72,40.68,40.7,248481.0,36.4549,36.4818,36.446,36.4639,248481.0
2016-02-18 14:10:00,40.71,40.72,40.69,40.7,164359.0,36.4729,36.4818,36.4549,36.4639,164359.0
2016-02-18 14:15:00,40.71,40.73,40.69,40.72,155499.0,36.4729,36.4908,36.4549,36.4818,155499.0
2016-02-18 14:20:00,40.72,40.78,40.72,40.77,177069.0,36.4818,36.5356,36.4818,36.5266,177069.0
2016-02-18 14:25:00,40.77,40.78,40.75,40.78,170723.0,36.5266,36.5356,36.5087,36.5356,170723.0
2016-02-18 14:30:00,40.79,40.82,40.78,40.81,149805.0,36.5445,36.5714,36.5356,36.5624,149805.0
2016-02-18 14:35:00,40.81,40.85,40.81,40.82,336164.0,36.5624,36.5983,36.5624,36.5714,336164.0
2016-02-18 14:40:00,40.83,40.84,40.8,40.81,167653.0,36.5804,36.5893,36.5535,36.5624,167653.0
2016-02-18 14:45:00,40.81,40.81,40.78,40.79,154007.0,36.5624,36.5624,36.5356,36.5445,154007.0
2016-02-18 14:50:00,40.8,40.83,40.79,40.82,81502.0,36.5535,36.5804,36.5445,36.5714,81502.0
2016-02-18 14:55:00,40.82,40.83,40.77,40.8,226134.0,36.5714,36.5804,36.5266,36.5535,226134.0
2016-02-18 15:00:00,40.8,40.82,40.76,40.76,174301.0,36.5535,36.5714,36.5177,36.5177,174301.0
2016-02-18 15:05:00,40.76,40.76,40.72,40.73,210775.0,36.5177,36.5177,36.4818,36.4908,210775.0
2016-02-18 15:10:00,40.73,40.76,40.69,40.69,234013.0,36.4908,36.5177,36.4549,36.4549,234013.0
2016-02-18 15:15:00,40.69,40.72,40.67,40.71,197200.0,36.4549,36.4818,36.437,36.4729,197200.0
2016-02-18 15:20:00,40.7,40.71,40.65,40.7,239243.0,36.4639,36.4729,36.4191,36.4639,239243.0
2016-02-18 15:25:00,40.7,40.7,40.63,40.68,198090.0,36.4639,36.4639,36.4012,36.446,198090.0
2016-02-18 15:30:00,40.68,40.71,40.63,40.66,244858.0,36.446,36.4729,36.4012,36.4281,244858.0
2016-02-18 15:35:00,40.66,40.71,40.65,40.68,270536.0,36.4281,36.4729,36.4191,36.446,270536.0
2016-02-18 15:40:00,40.68,40.68,40.61,40.62,294827.0,36.446,36.446,36.3833,36.3922,294827.0
2016-02-18 15:45:00,40.62,40.62,40.55,40.56,328218.0,36.3922,36.3922,36.3295,36.3385,328218.0
2016-02-18 15:50:00,40.57,40.61,40.56,40.6,347459.0,36.3474,36.3833,36.3385,36.3743,347459.0
2016-02-18 15:55:00,40.6,40.63,40.59,40.62,706748.0,36.3743,36.4012,36.3653,36.3922,706748.0
2016-02-19 09:30:00,40.48,40.56,40.45,40.54,324674.0,36.2668,36.3385,36.2399,36.3205,324674.0
2016-02-19 09:35:00,40.55,40.56,40.38,40.4,436094.0,36.3295,36.3385,36.1772,36.1951,436094.0
2016-02-19 09:40:00,40.39,40.49,40.37,40.47,360809.0,36.1862,36.2758,36.1682,36.2578,360809.0
2016-02-19 09:45:00,40.47,40.56,40.45,40.49,395178.0,36.2578,36.3385,36.2399,36.2758,395178.0
2016-02-19 09:50:00,40.49,40.59,40.48,40.56,215131.0,36.2758,36.3653,36.2668,36.3385,215131.0
2016-02-19 09:55:00,40.57,40.6,40.52,40.52,145725.0,36.3474,36.3743,36.3026,36.3026,145725.0
2016-02-19 10:00:00,40.52,40.52,40.43,40.44,259906.0,36.3026,36.3026,36.222,36.231,259906.0
2016-02-19 10:05:00,40.43,40.52,40.4,40.51,90194.0,36.222,36.3026,36.1951,36.2937,90194.0
2016-02-19 10:10:00,40.51,40.54,40.51,40.53,90661.0,36.2937,36.3205,36.2937,36.3116,90661.0
2016-02-19 10:15:00,40.53,40.68,40.51,40.66,244747.0,36.3116,36.446,36.2937,36.4281,244747.0
2016-02-19 10:20:00,40.66,40.7,40.64,40.65,106127.0,36.4281,36.4639,36.4101,36.4191,106127.0
2016-02-19 10:25:00,40.65,40.65,40.6,40.64,124038.0,36.4191,36.4191,36.3743,36.4101,124038.0
2016-02-19 10:30:00,40.64,40.73,40.63,40.73,228308.0,36.4101,36.4908,36.4012,36.4908,228308.0
2016-02-19 10:35:00,40.73,40.73,40.63,40.66,42008.0,36.4908,36.4908,36.4012,36.4281,42008.0
2016-02-19 10:40:00,40.66,40.68,40.64,40.64,28524.0,36.4281,36.446,36.4101,36.4101,28524.0
2016-02-19 10:45:00,40.64,40.71,40.63,40.68,60488.0,36.4101,36.4729,36.4012,36.446,60488.0
2016-02-19 10:50:00,40.68,40.71,40.63,40.64,79856.0,36.446,36.4729,36.4012,36.4101,79856.0
2016-02-19 10:55:00,40.63,40.67,40.61,40.61,227941.0,36.4012,36.437,36.3833,36.3833,227941.0
2016-02-19 11:00:00,40.6,40.61,40.53,40.55,181445.0,36.3743,36.3833,36.3116,36.3295,181445.0
2016-02-19 11:05:00,40.55,40.58,40.52,40.56,110661.0,36.3295,36.3564,36.3026,36.3385,110661.0
2016-02-19 11:10:00,40.57,40.62,40.57,40.6,69775.0,36.3474,36.3922,36.3474,36.3743,69775.0
2016-02-19 11:15:00,40.6,40.66,40.59,40.64,209412.0,36.3743,36.4281,36.3653,36.4101,209412.0
2016-02-19 11:20:00,40.65,40.7,40.65,40.66,149517.0,36.4191,36.4639,36.4191,36.4281,149517.0
2016-02-19 11:25:00,40.67,40.72,40.63,40.71,200730.0,36.437,36.4818,36.4012,36.4729,200730.0
2016-02-19 11:30:00,40.71,40.78,40.7,40.75,116995.0,36.4729,36.5356,36.4639,36.5087,116995.0
2016-02-19 11:35:00,40.73,40.74,40.67,40.69,207042.0,36.4908,36.4997,36.437,36.4549,207042.0
2016-02-19 11:40:00,40.7,40.75,40.69,40.73,208684.0,36.4639,36.5087,36.4549,36.4908,208684.0
2016-02-19 11:45:00,40.73,40.73,40.67,40.67,116009.0,36.4908,36.4908,36.437,36.437,116009.0
2016-02-19 11:50:00,40.67,40.71,40.66,40.71,47678.0,36.437,36.4729,36.4281,36.4729,47678.0
2016-02-19 11:55:00,40.7,40.7,40.63,40.64,57484.0,36.4639,36.4639,36.4012,36.4101,57484.0
2016-02-19 12:00:00,40.65,40.67,40.63,40.64,82571.0,36.4191,36.437,36.4012,36.4101,82571.0
2016-02-19 12:05:00,40.64,40.67,40.63,40.66,54523.0,36.4101,36.437,36.4012,36.4281,54523.0
2016-02-19 12:10:00,40.67,40.7,40.66,40.68,17522.0,36.437,36.4639,36.4281,36.446,17522.0
2016-02-19 12:15:00,40.68,40.69,40.63,40.63,56690.0,36.446,36.4549,36.4012,36.4012,56690.0
2016-02-19 12:20:00,40.64,40.65,40.62,40.63,20160.0,36.4101,36.4191,36.3922,36.4012,20160.0
2016-02-19 12:25:00,40.64,40.67,40.63,40.64,26839.0,36.4101,36.437,36.4012,36.4101,26839.0
2016-02-19 12:30:00,40.64,40.66,40.63,40.66,17738.0,36.4101,36.4281,36.4012,36.4281,17738.0
2016-02-19 12:35:00,40.66,40.69,40.66,40.67,53526.0,36.4281,36.4549,36.4281,36.437,53526.0
2016-02-19 12:40:00,40.67,40.7,40.66,40.69,13175.0,36.437,36.4639,36.4281,36.4549,13175.0
2016-02-19 12:45:00,40.69,40.69,40.65,40.67,86559.0,36.4549,36.4549,36.4191,36.437,86559.0
2016-02-19 12:50:00,40.67,40.71,40.67,40.68,34071.0,36.437,36.4729,36.437,36.446,34071.0
2016-02-19 12:55:00,40.68,40.68,40.62,40.65,56961.0,36.446,36.446,36.3922,36.4191,56961.0
2016-02-19 13:00:00,40.65,40.69,40.64,40.65,37622.0,36.4191,36.4549,36.4101,36.4191,37622.0
2016-02-19 13:05:00,40.65,40.67,40.62,40.62,33014.0,36.4191,36.437,36.3922,36.3922,33014.0
2016-02-19 13:10:00,40.62,40.66,40.62,40.62,25561.0,36.3922,36.4281,36.3922,36.3922,25561.0
2016-02-19 13:15:00,40.61,40.66,40.61,40.65,54018.0,36.3833,36.4281,36.3833,36.4191,54018.0
2016-02-19 13:20:00,40.64,40.65,40.63,40.64,8644.0,36.4101,36.4191,36.4012,36.4101,8644.0
2016-02-19 13:25:00,40.65,40.67,40.65,40.66,15874.0,36.4191,36.437,36.4191,36.4281,15874.0
2016-02-19 13:30:00,40.66,40.7,40.66,40.68,22686.0,36.4281,36.4639,36.4281,36.446,22686.0
2016-02-19 13:35:00,40.69,40.69,40.67,40.67,36547.0,36.4549,36.4549,36.437,36.437,36547.0
2016-02-19 13:40:00,40.67,40.68,40.64,40.65,17913.0,36.437,36.446,36.4101,36.4191,17913.0
2016-02-19 13:45:00,40.65,40.66,40.64,40.65,18065.0,36.4191,36.4281,36.4101,36.4191,18065.0
2016-02-19 13:50:00,40.65,40.67,40.63,40.64,130074.0,36.4191,36.437,36.4012,36.4101,130074.0
2016-02-19 13:55:00,40.64,40.68,40.63,40.68,41189.0,36.4101,36.446,36.4012,36.446,41189.0
2016-02-19 14:00:00,40.69,40.69,40.66,40.66,11575.0,36.4549,36.4549,36.4281,36.4281,11575.0
2016-02-19 14:05:00,40.66,40.71,40.65,40.69,61401.0,36.4281,36.4729,36.4191,36.4549,61401.0
2016-02-19 14:10:00,40.69,40.7,40.66,40.67,57943.0,36.4549,36.4639,36.4281,36.437,57943.0
2016-02-19 14:15:00,40.67,40.69,40.66,40.67,21828.0,36.437,36.4549,36.4281,36.437,21828.0
2016-02-19 14:20:00,40.68,40.69,40.67,40.69,155398.0,36.446,36.4549,36.437,36.4549,155398.0
2016-02-19 14:25:00,40.69,40.7,40.63,40.64,96982.0,36.4549,36.4639,36.4012,36.4101,96982.0
2016-02-19 14:30:00,40.65,40.65,40.63,40.64,83600.0,36.4191,36.4191,36.4012,36.4101,83600.0
2016-02-19 14:35:00,40.63,40.64,40.6,40.63,41092.0,36.4012,36.4101,36.3743,36.4012,41092.0
2016-02-19 14:40:00,40.62,40.64,40.62,40.64,23393.0,36.3922,36.4101,36.3922,36.4101,23393.0
2016-02-19 14:45:00,40.63,40.65,40.61,40.63,42059.0,36.4012,36.4191,36.3833,36.4012,42059.0
2016-02-19 14:50:00,40.63,40.64,40.55,40.55,42436.0,36.4012,36.4101,36.3295,36.3295,42436.0
2016-02-19 14:55:00,40.55,40.57,40.54,40.55,57414.0,36.3295,36.3474,36.3205,36.3295,57414.0
2016-02-19 15:00:00,40.55,40.6,40.54,40.6,25552.0,36.3295,36.3743,36.3205,36.3743,25552.0
2016-02-19 15:05:00,40.6,40.64,40.59,40.63,203560.0,36.3743,36.4101,36.3653,36.4012,203560.0
2016-02-19 15:10:00,40.63,40.65,40.62,40.64,58564.0,36.4012,36.4191,36.3922,36.4101,58564.0
2016-02-19 15:15:00,40.64,40.65,40.61,40.61,42436.0,36.4101,36.4191,36.3833,36.3833,42436.0
2016-02-19 15:20:00,40.61,40.64,40.61,40.63,80064.0,36.3833,36.4101,36.3833,36.4012,80064.0
2016-02-19 15:25:00,40.64,40.68,40.63,40.67,50132.0,36.4101,36.446,36.4012,36.437,50132.0
2016-02-19 15:30:00,40.68,40.69,40.64,40.65,73678.0,36.446,36.4549,36.4101,36.4191,73678.0
2016-02-19 15:35:00,40.66,40.7,40.65,40.69,62275.0,36.4281,36.4639,36.4191,36.4549,62275.0
2016-02-19 15:40:00,40.69,40.72,40.68,40.69,129516.0,36.4549,36.4818,36.446,36.4549,129516.0
2016-02-19 15:45:00,40.69,40.69,40.66,40.67,251959.0,36.4549,36.4549,36.4281,36.437,251959.0
2016-02-19 15:50:00,40.67,40.69,40.66,40.66,93606.0,36.437,36.4549,36.4281,36.4281,93606.0
2016-02-19 15:55:00,40.67,40.67,40.63,40.66,431696.0,36.437,36.437,36.4012,36.4281,431696.0
2016-02-22 09:30:00,41.03,41.05,40.97,41.02,497616.0,36.7595,36.7775,36.7058,36.7506,497616.0
2016-02-22 09:35:00,41.02,41.1,41.02,41.06,127748.0,36.7506,36.8223,36.7506,36.7864,127748.0
2016-02-22 09:40:00,41.06,41.12,41.03,41.11,401878.0,36.7864,36.8402,36.7595,36.8312,401878.0
2016-02-22 09:45:00,41.11,41.14,41.08,41.12,120164.0,36.8312,36.8581,36.8043,36.8402,120164.0
2016-02-22 09:50:00,41.13,41.15,41.09,41.12,63603.0,36.8491,36.8671,36.8133,36.8402,63603.0
2016-02-22 09:55:00,41.11,41.16,41.11,41.15,75721.0,36.8312,36.876,36.8312,36.8671,75721.0
2016-02-22 10:00:00,41.15,41.25,41.15,41.25,299950.0,36.8671,36.9567,36.8671,36.9567,299950.0
2016-02-22 10:05:00,41.24,41.24,41.18,41.18,63689.0,36.9477,36.9477,36.8939,36.8939,63689.0
2016-02-22 10:10:00,41.18,41.2,41.16,41.18,38578.0,36.8939,36.9119,36.876,36.8939,38578.0
2016-02-22 10:15:00,41.18,41.19,41.11,41.11,71586.0,36.8939,36.9029,36.8312,36.8312,71586.0
2016-02-22 10:20:00,41.12,41.15,41.12,41.12,75360.0,36.8402,36.8671,36.8402,36.8402,75360.0
2016-02-22 10:25:00,41.12,41.14,41.11,41.12,49242.0,36.8402,36.8581,36.8312,36.8402,49242.0
2016-02-22 10:30:00,41.12,41.16,41.12,41.13,31069.0,36.8402,36.876,36.8402,36.8491,31069.0
2016-02-22 10:35:00,41.12,41.14,41.11,41.14,25600.0,36.8402,36.8581,36.8312,36.8581,25600.0
2016-02-22 10:40:00,41.14,41.15,41.11,41.12,35046.0,36.8581,36.8671,36.8312,36.8402,35046.0
2016-02-22 10:45:00,41.12,41.14,41.11,41.12,37827.0,36.8402,36.8581,36.8312,36.8402,37827.0
2016-02-22 10:50:00,41.13,41.14,41.08,41.09,58789.0,36.8491,36.8581,36.8043,36.8133,58789.0
2016-02-22 10:55:00,41.08,41.1,41.07,41.09,37796.0,36.8043,36.8223,36.7954,36.8133,37796.0
2016-02-22 11:00:00,41.09,41.11,41.07,41.1,40155.0,36.8133,36.8312,36.7954,36.8223,40155.0
2016-02-22 11:05:00,41.09,41.12,41.06,41.12,156857.0,36.8133,36.8402,36.7864,36.8402,156857.0
2016-02-22 11:10:00,41.12,41.14,41.11,41.12,86651.0,36.8402,36.8581,36.8312,36.8402,86651.0
2016-02-22 11:15:00,41.12,41.13,41.09,41.12,37825.0,36.8402,36.8491,36.8133,36.8402,37825.0
2016-02-22 11:20:00,41.12,41.15,41.11,41.12,15606.0,36.8402,36.8671,36.8312,36.8402,15606.0
2016-02-22 11:25:00,41.12,41.18,41.11,41.15,161251.0,36.8402,36.8939,36.8312,36.8671,161251.0
2016-02-22 11:30:00,41.16,41.18,41.14,41.16,101628.0,36.876,36.8939,36.8581,36.876,101628.0
2016-02-22 11:35:00,41.17,41.17,41.14,41.16,32593.0,36.885,36.885,36.8581,36.876,32593.0
2016-02-22 11:40:00,41.16,41.17,41.14,41.15,80090.0,36.876,36.885,36.8581,36.8671,80090.0
2016-02-22 11:45:00,41.15,41.19,41.14,41.18,34617.0,36.8671,36.9029,36.8581,36.8939,34617.0
2016-02-22 11:50:00,41.18,41.19,41.16,41.17,91340.0,36.8939,36.9029,36.876,36.885,91340.0
2016-02-22 11:55:00,41.17,41.21,41.16,41.21,19210.0,36.885,36.9208,36.876,36.9208,19210.0
2016-02-22 12:00:00,41.2,41.2,41.17,41.18,26529.0,36.9119,36.9119,36.885,36.8939,26529.0
2016-02-22 12:05:00,41.18,41.19,41.16,41.16,11794.0,36.8939,36.9029,36.876,36.876,11794.0
2016-02-22 12:10:00,41.16,41.17,41.14,41.16,11523.0,36.876,36.885,36.8581,36.876,11523.0
2016-02-22 12:15:00,41.16,41.18,41.14,41.18,18070.0,36.876,36.8939,36.8581,36.8939,18070.0
2016-02-22 12:20:00,41.17,41.18,41.16,41.18,8383.0,36.885,36.8939,36.876,36.8939,8383.0
2016-02-22 12:25:00,41.18,41.2,41.18,41.19,13862.0,36.8939,36.9119,36.8939,36.9029,13862.0
2016-02-22 12:30:00,41.19,41.22,41.18,41.19,29062.0,36.9029,36.9298,36.8939,36.9029,29062.0
2016-02-22 12:35:00,41.19,41.24,41.19,41.22,21976.0,36.9029,36.9477,36.9029,36.9298,21976.0
2016-02-22 12:40:00,41.22,41.22,41.19,41.19,24366.0,36.9298,36.9298,36.9029,36.9029,24366.0
2016-02-22 12:45:00,41.18,41.19,41.15,41.16,44794.0,36.8939,36.9029,36.8671,36.876,44794.0
2016-02-22 12:50:00,41.16,41.17,41.15,41.16,14119.0,36.876,36.885,36.8671,36.876,14119.0
2016-02-22 12:55:00,41.16,41.16,41.12,41.12,77935.0,36.876,36.876,36.8402,36.8402,77935.0
2016-02-22 13:00:00,41.12,41.15,41.11,41.15,22071.0,36.8402,36.8671,36.8312,36.8671,22071.0
2016-02-22 13:05:00,41.15,41.16,41.14,41.14,42335.0,36.8671,36.876,36.8581,36.8581,42335.0
2016-02-22 13:10:00,41.14,41.15,41.13,41.14,10956.0,36.8581,36.8671,36.8491,36.8581,10956.0
2016-02-22 13:15:00,41.14,41.15,41.12,41.13,29659.0,36.8581,36.8671,36.8402,36.8491,29659.0
2016-02-22 13:20:00,41.13,41.16,41.13,41.15,9691.0,36.8491,36.876,36.8491,36.8671,9691.0
2016-02-22 13:25:00,41.15,41.16,41.14,41.15,10840.0,36.8671,36.876,36.8581,36.8671,10840.0
2016-02-22 13:30:00,41.15,41.19,41.15,41.19,34396.0,36.8671,36.9029,36.8671,36.9029,34396.0
2016-02-22 13:35:00,41.17,41.24,41.17,41.24,42553.0,36.885,36.9477,36.885,36.9477,42553.0
2016-02-22 13:40:00,41.23,41.26,41.22,41.25,77861.0,36.9387,36.9656,36.9298,36.9567,77861.0
2016-02-22 13:45:00,41.25,41.25,41.22,41.25,37945.0,36.9567,36.9567,36.9298,36.9567,37945.0
2016-02-22 13:50:00,41.25,41.26,41.22,41.23,16579.0,36.9567,36.9656,36.9298,36.9387,16579.0
2016-02-22 13:55:00,41.23,41.24,41.22,41.23,24331.0,36.9387,36.9477,36.9298,36.9387,24331.0
2016-02-22 14:00:00,41.23,41.23,41.21,41.21,21755.0,36.9387,36.9387,36.9208,36.9208,21755.0
2016-02-22 14:05:00,41.2,41.21,41.15,41.17,31462.0,36.9119,36.9208,36.8671,36.885,31462.0
2016-02-22 14:10:00,41.17,41.18,41.15,41.18,45928.0,36.885,36.8939,36.8671,36.8939,45928.0
2016-02-22 14:15:00,41.18,41.18,41.14,41.14,78496.0,36.8939,36.8939,36.8581,36.8581,78496.0
2016-02-22 14:20:00,41.14,41.17,41.14,41.16,22314.0,36.8581,36.885,36.8581,36.876,22314.0
2016-02-22 14:25:00,41.16,41.17,41.13,41.15,67753.0,36.876,36.885,36.8491,36.8671,67753.0
2016-02-22 14:30:00,41.15,41.15,41.12,41.13,16602.0,36.8671,36.8671,36.8402,36.8491,16602.0
2016-02-22 14:35:00,41.13,41.14,41.12,41.13,61198.0,36.8491,36.8581,36.8402,36.8491,61198.0
2016-02-22 14:40:00,41.13,41.14,41.11,41.13,31333.0,36.8491,36.8581,36.8312,36.8491,31333.0
2016-02-22 14:45:00,41.13,41.14,41.11,41.11,33559.0,36.8491,36.8581,36.8312,36.8312,33559.0
2016-02-22 14:50:00,41.12,41.14,41.11,41.14,22536.0,36.8402,36.8581,36.8312,36.8581,22536.0
2016-02-22 14:55:00,41.14,41.15,41.12,41.12,37121.0,36.8581,36.8671,36.8402,36.8402,37121.0
2016-02-22 15:00:00,41.13,41.14,41.07,41.07,83575.0,36.8491,36.8581,36.7954,36.7954,83575.0
2016-02-22 15:05:00,41.07,41.08,41.06,41.06,62099.0,36.7954,36.8043,36.7864,36.7864,62099.0
2016-02-22 15:10:00,41.06,41.1,41.06,41.1,74067.0,36.7864,36.8223,36.7864,36.8223,74067.0
2016-02-22 15:15:00,41.1,41.1,41.07,41.08,69506.0,36.8223,36.8223,36.7954,36.8043,69506.0
2016-02-22 15:20:00,41.08,41.12,41.07,41.11,31726.0,36.8043,36.8402,36.7954,36.8312,31726.0
2016-02-22 15:25:00,41.11,41.16,41.09,41.13,111823.0,36.8312,36.876,36.8133,36.8491,111823.0
2016-02-22 15:30:00,41.13,41.16,41.12,41.16,107320.0,36.8491,36.876,36.8402,36.876,107320.0
2016-02-22 15:35:00,41.15,41.16,41.13,41.14,72738.0,36.8671,36.876,36.8491,36.8581,72738.0
2016-02-22 15:40:00,41.14,41.18,41.13,41.16,107730.0,36.8581,36.8939,36.8491,36.876,107730.0
2016-02-22 15:45:00,41.17,41.18,41.14,41.14,287466.0,36.885,36.8939,36.8581,36.8581,287466.0
2016-02-22 15:50:00,41.15,41.18,41.14,41.16,211924.0,36.8671,36.8939,36.8581,36.876,211924.0
2016-02-22 15:55:00,41.16,41.2,41.15,41.2,883365.0,36.876,36.9119,36.8671,36.9119,883365.0
2016-02-23 09:30:00,41.03,41.05,40.94,40.98,313341.0,36.7595,36.7775,36.6789,36.7148,313341.0
2016-02-23 09:35:00,40.99,41.07,40.94,40.96,245383.0,36.7237,36.7954,36.6789,36.6968,245383.0
2016-02-23 09:40:00,40.96,41.01,40.95,40.97,179134.0,36.6968,36.7416,36.6879,36.7058,179134.0
2016-02-23 09:45:00,40.98,41.03,40.93,40.96,284373.0,36.7148,36.7595,36.67,36.6968,284373.0
2016-02-23 09:50:00,40.97,41.02,40.95,41.01,124497.0,36.7058,36.7506,36.6879,36.7416,124497.0
2016-02-23 09:55:00,41.02,41.04,40.96,40.97,168515.0,36.7506,36.7685,36.6968,36.7058,168515.0
2016-02-23 10:00:00,40.97,40.98,40.92,40.95,334773.0,36.7058,36.7148,36.661,36.6879,334773.0
2016-02-23 10:05:00,40.94,40.94,40.86,40.86,161674.0,36.6789,36.6789,36.6072,36.6072,161674.0
2016-02-23 10:10:00,40.85,40.87,40.8,40.81,46876.0,36.5983,36.6162,36.5535,36.5624,46876.0
2016-02-23 10:15:00,40.8,40.82,40.77,40.78,208732.0,36.5535,36.5714,36.5266,36.5356,208732.0
2016-02-23 10:20:00,40.78,40.81,40.77,40.8,62880.0,36.5356,36.5624,36.5266,36.5535,62880.0
2016-02-23 10:25:00,40.8,40.85,40.79,40.81,151192.0,36.5535,36.5983,36.5445,36.5624,151192.0
2016-02-23 10:30:00,40.82,40.86,40.81,40.85,87321.0,36.5714,36.6072,36.5624,36.5983,87321.0
2016-02-23 10:35:00,40.85,40.86,40.82,40.83,59347.0,36.5983,36.6072,36.5714,36.5804,59347.0
2016-02-23 10:40:00,40.84,40.84,40.81,40.83,46869.0,36.5893,36.5893,36.5624,36.5804,46869.0
2016-02-23 10:45:00,40.83,40.83,40.77,40.78,107211.0,36.5804,36.5804,36.5266,36.5356,107211.0
2016-02-23 10:50:00,40.77,40.79,40.73,40.73,89748.0,36.5266,36.5445,36.4908,36.4908,89748.0
2016-02-23 10:55:00,40.73,40.73,40.67,40.71,88913.0,36.4908,36.4908,36.437,36.4729,88913.0
2016-02-23 11:00:00,40.7,40.74,40.7,40.71,99714.0,36.4639,36.4997,36.4639,36.4729,99714.0
2016-02-23 11:05:00,40.71,40.72,40.65,40.66,239140.0,36.4729,36.4818,36.4191,36.4281,239140.0
2016-02-23 11:10:00,40.66,40.68,40.64,40.66,80413.0,36.4281,36.446,36.4101,36.4281,80413.0
2016-02-23 11:15:00,40.67,40.71,40.67,40.71,67568.0,36.437,36.4729,36.437,36.4729,67568.0
2016-02-23 11:20:00,40.7,40.73,40.69,40.71,51804.0,36.4639,36.4908,36.4549,36.4729,51804.0
2016-02-23 11:25:00,40.71,40.72,40.66,40.7,55360.0,36.4729,36.4818,36.4281,36.4639,55360.0
2016-02-23 11:30:00,40.71,40.71,40.67,40.7,79332.0,36.4729,36.4729,36.437,36.4639,79332.0
2016-02-23 11:35:00,40.7,40.8,40.7,40.78,171110.0,36.4639,36.5535,36.4639,36.5356,171110.0
2016-02-23 11:40:00,40.79,40.8,40.76,40.8,98046.0,36.5445,36.5535,36.5177,36.5535,98046.0
2016-02-23 11:45:00,40.8,40.82,40.75,40.76,82093.0,36.5535,36.5714,36.5087,36.5177,82093.0
2016-02-23 11:50:00,40.76,40.76,40.71,40.71,67743.0,36.5177,36.5177,36.4729,36.4729,67743.0
2016-02-23 11:55:00,40.71,40.72,40.68,40.7,93097.0,36.4729,36.4818,36.446,36.4639,93097.0
2016-02-23 12:00:00,40.7,40.71,40.67,40.68,23102.0,36.4639,36.4729,36.437,36.446,23102.0
2016-02-23 12:05:00,40.68,40.71,40.67,40.68,48604.0,36.446,36.4729,36.437,36.446,48604.0
2016-02-23 12:10:00,40.68,40.68,40.64,40.66,29536.0,36.446,36.446,36.4101,36.4281,29536.0
2016-02-23 12:15:00,40.66,40.69,40.65,40.65,43458.0,36.4281,36.4549,36.4191,36.4191,43458.0
2016-02-23 12:20:00,40.66,40.67,40.65,40.66,28536.0,36.4281,36.437,36.4191,36.4281,28536.0
2016-02-23 12:25:00,40.66,40.7,40.66,40.69,23497.0,36.4281,36.4639,36.4281,36.4549,23497.0
2016-02-23 12:30:00,40.69,40.7,40.67,40.67,25628.0,36.4549,36.4639,36.437,36.437,25628.0
2016-02-23 12:35:00,40.68,40.69,40.66,40.68,13297.0,36.446,36.4549,36.4281,36.446,13297.0
2016-02-23 12:40:00,40.68,40.72,40.67,40.71,48803.0,36.446,36.4818,36.437,36.4729,48803.0
2016-02-23 12:45:00,40.72,40.73,40.71,40.72,12069.0,36.4818,36.4908,36.4729,36.4818,12069.0
2016-02-23 12:50:00,40.72,40.73,40.68,40.69,40339.0,36.4818,36.4908,36.446,36.4549,40339.0
2016-02-23 12:55:00,40.69,40.72,40.68,40.72,26853.0,36.4549,36.4818,36.446,36.4818,26853.0
2016-02-23 13:00:00,40.72,40.73,40.71,40.72,22000.0,36.4818,36.4908,36.4729,36.4818,22000.0
2016-02-23 13:05:00,40.71,40.72,40.7,40.72,19400.0,36.4729,36.4818,36.4639,36.4818,19400.0
2016-02-23 13:10:00,40.72,40.72,40.7,40.71,29780.0,36.4818,36.4818,36.4639,36.4729,29780.0
2016-02-23 13:15:00,40.71,40.71,40.66,40.67,149775.0,36.4729,36.4729,36.4281,36.437,149775.0
2016-02-23 13:20:00,40.67,40.68,40.64,40.66,13566.0,36.437,36.446,36.4101,36.4281,13566.0
2016-02-23 13:25:00,40.66,40.67,40.64,40.65,208755.0,36.4281,36.437,36.4101,36.4191,208755.0
2016-02-23 13:30:00,40.66,40.66,40.58,40.59,91995.0,36.4281,36.4281,36.3564,36.3653,91995.0
2016-02-23 13:35:00,40.59,40.63,40.58,40.62,11426.0,36.3653,36.4012,36.3564,36.3922,11426.0
2016-02-23 13:40:00,40.61,40.61,40.57,40.58,26996.0,36.3833,36.3833,36.3474,36.3564,26996.0
2016-02-23 13:45:00,40.58,40.59,40.56,40.58,65257.0,36.3564,36.3653,36.3385,36.3564,65257.0
2016-02-23 13:50:00,40.58,40.61,40.57,40.61,68476.0,36.3564,36.3833,36.3474,36.3833,68476.0
2016-02-23 13:55:00,40.6,40.64,40.58,40.63,81888.0,36.3743,36.4101,36.3564,36.4012,81888.0
2016-02-23 14:00:00,40.63,40.64,40.6,40.62,60940.0,36.4012,36.4101,36.3743,36.3922,60940.0
2016-02-23 14:05:00,40.63,40.65,40.6,40.6,136829.0,36.4012,36.4191,36.3743,36.3743,136829.0
2016-02-23 14:10:00,40.6,40.63,40.58,40.62,42632.0,36.3743,36.4012,36.3564,36.3922,42632.0
2016-02-23 14:15:00,40.62,40.67,40.62,40.67,51350.0,36.3922,36.437,36.3922,36.437,51350.0
2016-02-23 14:20:00,40.66,40.67,40.64,40.66,64194.0,36.4281,36.437,36.4101,36.4281,64194.0
2016-02-23 14:25:00,40.65,40.66,40.63,40.64,36742.0,36.4191,36.4281,36.4012,36.4101,36742.0
2016-02-23 14:30:00,40.64,40.65,40.62,40.64,86921.0,36.4101,36.4191,36.3922,36.4101,86921.0
2016-02-23 14:35:00,40.64,40.65,40.6,40.61,26715.0,36.4101,36.4191,36.3743,36.3833,26715.0
2016-02-23 14:40:00,40.61,40.61,40.58,40.59,33622.0,36.3833,36.3833,36.3564,36.3653,33622.0
2016-02-23 14:45:00,40.58,40.61,40.57,40.61,31904.0,36.3564,36.3833,36.3474,36.3833,31904.0
2016-02-23 14:50:00,40.61,40.62,40.54,40.54,61944.0,36.3833,36.3922,36.3205,36.3205,61944.0
2016-02-23 14:55:00,40.54,40.57,40.54,40.54,36810.0,36.3205,36.3474,36.3205,36.3205,36810.0
2016-02-23 15:00:00,40.54,40.57,40.48,40.49,145148.0,36.3205,36.3474,36.2668,36.2758,145148.0
2016-02-23 15:05:00,40.49,40.53,40.47,40.51,103209.0,36.2758,36.3116,36.2578,36.2937,103209.0
2016-02-23 15:10:00,40.51,40.53,40.48,40.48,45945.0,36.2937,36.3116,36.2668,36.2668,45945.0
2016-02-23 15:15:00,40.48,40.52,40.47,40.51,73804.0,36.2668,36.3026,36.2578,36.2937,73804.0
2016-02-23 15:20:00,40.52,40.53,40.5,40.52,45908.0,36.3026,36.3116,36.2847,36.3026,45908.0
2016-02-23 15:25:00,40.52,40.55,40.52,40.52,66457.0,36.3026,36.3295,36.3026,36.3026,66457.0
2016-02-23 15:30:00,40.53,40.58,40.52,40.58,80029.0,36.3116,36.3564,36.3026,36.3564,80029.0
2016-02-23 15:35:00,40.57,40.63,40.57,40.63,198091.0,36.3474,36.4012,36.3474,36.4012,198091.0
2016-02-23 15:40:00,40.63,40.65,40.58,40.59,261186.0,36.4012,36.4191,36.3564,36.3653,261186.0
2016-02-23 15:45:00,40.6,40.61,40.58,40.6,156625.0,36.3743,36.3833,36.3564,36.3743,156625.0
2016-02-23 15:50:00,40.6,40.6,40.54,40.54,130768.0,36.3743,36.3743,36.3205,36.3205,130768.0
2016-02-23 15:55:00,40.55,40.55,40.48,40.53,549965.0,36.3295,36.3295,36.2668,36.3116,549965.0
2016-02-24 09:30:00,40.11,40.17,40.07,40.09,427399.0,35.9353,35.9891,35.8995,35.9174,427399.0
2016-02-24 09:35:00,40.08,40.15,40.07,40.15,205075.0,35.9084,35.9711,35.8995,35.9711,205075.0
2016-02-24 09:40:00,40.14,40.2,40.11,40.19,183669.0,35.9622,36.0159,35.9353,36.007,183669.0
2016-02-24 09:45:00,40.18,40.19,40.03,40.05,340200.0,35.998,36.007,35.8636,35.8815,340200.0
2016-02-24 09:50:00,40.04,40.04,39.97,40.01,155786.0,35.8726,35.8726,35.8099,35.8457,155786.0
2016-02-24 09:55:00,40.0,40.04,39.98,40.02,136492.0,35.8368,35.8726,35.8188,35.8547,136492.0
2016-02-24 10:00:00,40.01,40.02,39.93,40.02,290682.0,35.8457,35.8547,35.774,35.8547,290682.0
2016-02-24 10:05:00,40.01,40.05,39.97,40.04,75099.0,35.8457,35.8815,35.8099,35.8726,75099.0
2016-02-24 10:10:00,40.05,40.06,39.99,40.02,99323.0,35.8815,35.8905,35.8278,35.8547,99323.0
2016-02-24 10:15:00,40.02,40.05,39.99,39.99,114024.0,35.8547,35.8815,35.8278,35.8278,114024.0
2016-02-24 10:20:00,39.99,39.99,39.93,39.94,86451.0,35.8278,35.8278,35.774,35.783,86451.0
2016-02-24 10:25:00,39.93,39.98,39.92,39.96,124774.0,35.774,35.8188,35.7651,35.8009,124774.0
2016-02-24 10:30:00,39.96,40.02,39.9,39.99,460054.0,35.8009,35.8547,35.7472,35.8278,460054.0
2016-02-24 10:35:00,39.99,40.11,39.97,40.09,214027.0,35.8278,35.9353,35.8099,35.9174,214027.0
2016-02-24 10:40:00,40.09,40.11,40.06,40.07,111381.0,35.9174,35.9353,35.8905,35.8995,111381.0
2016-02-24 10:45:00,40.07,40.09,40.04,40.06,90323.0,35.8995,35.9174,35.8726,35.8905,90323.0
2016-02-24 10:50:00,40.07,40.09,40.0,40.02,89708.0,35.8995,35.9174,35.8368,35.8547,89708.0
2016-02-24 10:55:00,40.02,40.1,40.02,40.09,119702.0,35.8547,35.9263,35.8547,35.9174,119702.0
2016-02-24 11:00:00,40.09,40.1,40.04,40.06,85405.0,35.9174,35.9263,35.8726,35.8905,85405.0
2016-02-24 11:05:00,40.05,40.1,40.02,40.06,114486.0,35.8815,35.9263,35.8547,35.8905,114486.0
2016-02-24 11:10:00,40.06,40.08,40.03,40.03,47306.0,35.8905,35.9084,35.8636,35.8636,47306.0
2016-02-24 11:15:00,40.03,40.04,39.96,39.98,64978.0,35.8636,35.8726,35.8009,35.8188,64978.0
2016-02-24 11:20:00,39.98,40.04,39.97,40.03,68768.0,35.8188,35.8726,35.8099,35.8636,68768.0
2016-02-24 11:25:00,40.02,40.05,40.0,40.02,65562.0,35.8547,35.8815,35.8368,35.8547,65562.0
2016-02-24 11:30:00,40.01,40.05,39.99,40.03,53678.0,35.8457,35.8815,35.8278,35.8636,53678.0
2016-02-24 11:35:00,40.04,40.11,40.03,40.11,46845.0,35.8726,35.9353,35.8636,35.9353,46845.0
2016-02-24 11:40:00,40.11,40.2,40.1,40.2,171864.0,35.9353,36.0159,35.9263,36.0159,171864.0
2016-02-24 11:45:00,40.21,40.22,40.19,40.22,47187.0,36.0249,36.0339,36.007,36.0339,47187.0
2016-02-24 11:50:00,40.22,40.29,40.22,40.24,148135.0,36.0339,36.0966,36.0339,36.0518,148135.0
2016-02-24 11:55:00,40.24,40.25,40.22,40.24,33180.0,36.0518,36.0607,36.0339,36.0518,33180.0
2016-02-24 12:00:00,40.24,40.31,40.24,40.31,163875.0,36.0518,36.1145,36.0518,36.1145,163875.0
2016-02-24 12:05:00,40.33,40.35,40.3,40.33,146405.0,36.1324,36.1503,36.1055,36.1324,146405.0
2016-02-24 12:10:00,40.32,40.33,40.29,40.29,54438.0,36.1234,36.1324,36.0966,36.0966,54438.0
2016-02-24 12:15:00,40.29,40.3,40.25,40.27,67924.0,36.0966,36.1055,36.0607,36.0787,67924.0
2016-02-24 12:20:00,40.27,40.31,40.27,40.27,38011.0,36.0787,36.1145,36.0787,36.0787,38011.0
2016-02-24 12:25:00,40.27,40.29,40.26,40.26,50144.0,36.0787,36.0966,36.0697,36.0697,50144.0
2016-02-24 12:30:00,40.27,40.28,40.21,40.22,100119.0,36.0787,36.0876,36.0249,36.0339,100119.0
2016-02-24 12:35:00,40.22,40.25,40.2,40.25,70871.0,36.0339,36.0607,36.0159,36.0607,70871.0
2016-02-24 12:40:00,40.24,40.25,40.22,40.23,96871.0,36.0518,36.0607,36.0339,36.0428,96871.0
2016-02-24 12:45:00,40.24,40.32,40.23,40.31,135543.0,36.0518,36.1234,36.0428,36.1145,135543.0
2016-02-24 12:50:00,40.31,40.35,40.3,40.34,33669.0,36.1145,36.1503,36.1055,36.1414,33669.0
2016-02-24 12:55:00,40.34,40.37,40.33,40.33,45903.0,36.1414,36.1682,36.1324,36.1324,45903.0
2016-02-24 13:00:00,40.33,40.37,40.32,40.36,138625.0,36.1324,36.1682,36.1234,36.1593,138625.0
2016-02-24 13:05:00,40.36,40.47,40.36,40.44,167625.0,36.1593,36.2578,36.1593,36.231,167625.0
2016-02-24 13:10:00,40.44,40.44,40.36,40.36,110597.0,36.231,36.231,36.1593,36.1593,110597.0
2016-02-24 13:15:00,40.37,40.4,40.34,40.36,81215.0,36.1682,36.1951,36.1414,36.1593,81215.0
2016-02-24 13:20:00,40.35,40.42,40.35,40.41,56323.0,36.1503,36.213,36.1503,36.2041,56323.0
2016-02-24 13:25:00,40.42,40.42,40.36,40.39,71673.0,36.213,36.213,36.1593,36.1862,71673.0
2016-02-24 13:30:00,40.4,40.41,40.36,40.38,117548.0,36.1951,36.2041,36.1593,36.1772,117548.0
2016-02-24 13:35:00,40.39,40.39,40.36,40.38,26231.0,36.1862,36.1862,36.1593,36.1772,26231.0
2016-02-24 13:40:00,40.38,40.42,40.37,40.42,54013.0,36.1772,36.213,36.1682,36.213,54013.0
2016-02-24 13:45:00,40.42,40.43,40.35,40.39,74538.0,36.213,36.222,36.1503,36.1862,74538.0
2016-02-24 13:50:00,40.4,40.44,40.4,40.44,28896.0,36.1951,36.231,36.1951,36.231,28896.0
2016-02-24 13:55:00,40.44,40.48,40.42,40.42,121041.0,36.231,36.2668,36.213,36.213,121041.0
2016-02-24 14:00:00,40.43,40.45,40.41,40.42,56084.0,36.222,36.2399,36.2041,36.213,56084.0
2016-02-24 14:05:00,40.43,40.59,40.43,40.58,250248.0,36.222,36.3653,36.222,36.3564,250248.0
2016-02-24 14:10:00,40.58,40.62,40.57,40.61,91952.0,36.3564,36.3922,36.3474,36.3833,91952.0
2016-02-24 14:15:00,40.62,40.64,40.59,40.61,53227.0,36.3922,36.4101,36.3653,36.3833,53227.0
2016-02-24 14:20:00,40.6,40.71,40.6,40.71,163889.0,36.3743,36.4729,36.3743,36.4729,163889.0
2016-02-24 14:25:00,40.7,40.72,40.66,40.7,197889.0,36.4639,36.4818,36.4281,36.4639,197889.0
2016-02-24 14:30:00,40.69,40.72,40.67,40.7,78640.0,36.4549,36.4818,36.437,36.4639,78640.0
2016-02-24 14:35:00,40.7,40.72,40.66,40.7,59369.0,36.4639,36.4818,36.4281,36.4639,59369.0
2016-02-24 14:40:00,40.71,40.75,40.7,40.73,92731.0,36.4729,36.5087,36.4639,36.4908,92731.0
2016-02-24 14:45:00,40.73,40.73,40.69,40.71,74696.0,36.4908,36.4908,36.4549,36.4729,74696.0
2016-02-24 14:50:00,40.7,40.71,40.66,40.67,65895.0,36.4639,36.4729,36.4281,36.437,65895.0
2016-02-24 14:55:00,40.68,40.7,40.66,40.7,43012.0,36.446,36.4639,36.4281,36.4639,43012.0
2016-02-24 15:00:00,40.7,40.73,40.7,40.7,81728.0,36.4639,36.4908,36.4639,36.4639,81728.0
2016-02-24 15:05:00,40.7,40.82,40.69,40.82,283110.0,36.4639,36.5714,36.4549,36.5714,283110.0
2016-02-24 15:10:00,40.82,40.84,40.79,40.84,129630.0,36.5714,36.5893,36.5445,36.5893,129630.0
2016-02-24 15:15:00,40.83,40.89,40.82,40.88,177898.0,36.5804,36.6341,36.5714,36.6252,177898.0
2016-02-24 15:20:00,40.89,40.9,40.85,40.86,73289.0,36.6341,36.6431,36.5983,36.6072,73289.0
2016-02-24 15:25:00,40.87,40.92,40.86,40.89,144315.0,36.6162,36.661,36.6072,36.6341,144315.0
2016-02-24 15:30:00,40.89,40.9,40.85,40.86,137703.0,36.6341,36.6431,36.5983,36.6072,137703.0
2016-02-24 15:35:00,40.86,40.93,40.85,40.92,154888.0,36.6072,36.67,36.5983,36.661,154888.0
2016-02-24 15:40:00,40.92,40.94,40.83,40.84,306900.0,36.661,36.6789,36.5804,36.5893,306900.0
2016-02-24 15:45:00,40.84,40.86,40.8,40.81,119735.0,36.5893,36.6072,36.5535,36.5624,119735.0
2016-02-24 15:50:00,40.82,40.88,40.81,40.88,193023.0,36.5714,36.6252,36.5624,36.6252,193023.0
2016-02-24 15:55:00,40.87,40.91,40.85,40.87,529248.0,36.6162,36.652,36.5983,36.6162,529248.0
2016-02-25 09:30:00,41.0,41.05,40.95,41.03,449807.0,36.7327,36.7775,36.6879,36.7595,449807.0
2016-02-25 09:35:00,41.02,41.05,40.87,40.9,268897.0,36.7506,36.7775,36.6162,36.6431,268897.0
2016-02-25 09:40:00,40.9,40.93,40.82,40.83,309644.0,36.6431,36.67,36.5714,36.5804,309644.0
2016-02-25 09:45:00,40.84,40.87,40.82,40.85,131782.0,36.5893,36.6162,36.5714,36.5983,131782.0
2016-02-25 09:50:00,40.84,40.92,40.82,40.89,130815.0,36.5893,36.661,36.5714,36.6341,130815.0
2016-02-25 09:55:00,40.88,40.88,40.76,40.78,236676.0,36.6252,36.6252,36.5177,36.5356,236676.0
2016-02-25 10:00:00,40.78,40.78,40.73,40.77,189366.0,36.5356,36.5356,36.4908,36.5266,189366.0
2016-02-25 10:05:00,40.77,40.77,40.7,40.73,134103.0,36.5266,36.5266,36.4639,36.4908,134103.0
2016-02-25 10:10:00,40.73,40.82,40.68,40.81,94528.0,36.4908,36.5714,36.446,36.5624,94528.0
2016-02-25 10:15:00,40.81,40.85,40.79,40.84,46926.0,36.5624,36.5983,36.5445,36.5893,46926.0
2016-02-25 10:20:00,40.84,40.86,40.8,40.8,102878.0,36.5893,36.6072,36.5535,36.5535,102878.0
2016-02-25 10:25:00,40.81,40.91,40.81,40.91,63408.0,36.5624,36.652,36.5624,36.652,63408.0
2016-02-25 10:30:00,40.9,40.9,40.8,40.85,200197.0,36.6431,36.6431,36.5535,36.5983,200197.0
2016-02-25 10:35:00,40.86,40.89,40.85,40.89,75100.0,36.6072,36.6341,36.5983,36.6341,75100.0
2016-02-25 10:40:00,40.88,40.98,40.88,40.96,116030.0,36.6252,36.7148,36.6252,36.6968,116030.0
2016-02-25 10:45:00,40.96,40.97,40.93,40.97,65887.0,36.6968,36.7058,36.67,36.7058,65887.0
2016-02-25 10:50:00,40.96,40.99,40.95,40.98,46976.0,36.6968,36.7237,36.6879,36.7148,46976.0
2016-02-25 10:55:00,40.98,40.99,40.88,40.88,57495.0,36.7148,36.7237,36.6252,36.6252,57495.0
2016-02-25 11:00:00,40.88,40.88,40.83,40.85,66058.0,36.6252,36.6252,36.5804,36.5983,66058.0
2016-02-25 11:05:00,40.85,40.92,40.84,40.91,29119.0,36.5983,36.661,36.5893,36.652,29119.0
2016-02-25 11:10:00,40.91,40.91,40.85,40.85,59747.0,36.652,36.652,36.5983,36.5983,59747.0
2016-02-25 11:15:00,40.85,40.93,40.84,40.88,51348.0,36.5983,36.67,36.5893,36.6252,51348.0
2016-02-25 11:20:00,40.87,40.93,40.87,40.93,22516.0,36.6162,36.67,36.6162,36.67,22516.0
2016-02-25 11:25:00,40.93,40.96,40.91,40.93,52943.0,36.67,36.6968,36.652,36.67,52943.0
2016-02-25 11:30:00,40.93,40.96,40.9,40.93,70399.0,36.67,36.6968,36.6431,36.67,70399.0
2016-02-25 11:35:00,40.93,40.96,40.91,40.93,78175.0,36.67,36.6968,36.652,36.67,78175.0
2016-02-25 11:40:00,40.93,40.93,40.85,40.86,58366.0,36.67,36.67,36.5983,36.6072,58366.0
2016-02-25 11:45:00,40.86,40.88,40.85,40.88,43013.0,36.6072,36.6252,36.5983,36.6252,43013.0
2016-02-25 11:50:00,40.88,40.95,40.87,40.93,52857.0,36.6252,36.6879,36.6162,36.67,52857.0
2016-02-25 11:55:00,40.94,40.99,40.94,40.98,50330.0,36.6789,36.7237,36.6789,36.7148,50330.0
2016-02-25 12:00:00,40.97,40.99,40.96,40.97,80534.0,36.7058,36.7237,36.6968,36.7058,80534.0
2016-02-25 12:05:00,40.97,40.97,40.95,40.95,32692.0,36.7058,36.7058,36.6879,36.6879,32692.0
2016-02-25 12:10:00,40.96,40.97,40.94,40.96,40324.0,36.6968,36.7058,36.6789,36.6968,40324.0
2016-02-25 12:15:00,40.97,40.98,40.93,40.94,65074.0,36.7058,36.7148,36.67,36.6789,65074.0
2016-02-25 12:20:00,40.94,40.94,40.92,40.93,32878.0,36.6789,36.6789,36.661,36.67,32878.0
2016-02-25 12:25:00,40.94,40.96,40.94,40.96,20787.0,36.6789,36.6968,36.6789,36.6968,20787.0
2016-02-25 12:30:00,40.96,40.96,40.89,40.9,54254.0,36.6968,36.6968,36.6341,36.6431,54254.0
2016-02-25 12:35:00,40.91,40.93,40.89,40.89,64494.0,36.652,36.67,36.6341,36.6341,64494.0
2016-02-25 12:40:00,40.89,40.91,40.88,40.9,28510.0,36.6341,36.652,36.6252,36.6431,28510.0
2016-02-25 12:45:00,40.9,40.9,40.86,40.89,29858.0,36.6431,36.6431,36.6072,36.6341,29858.0
2016-02-25 12:50:00,40.89,40.95,40.89,40.94,124674.0,36.6341,36.6879,36.6341,36.6789,124674.0
2016-02-25 12:55:00,40.95,40.96,40.93,40.93,40533.0,36.6879,36.6968,36.67,36.67,40533.0
2016-02-25 13:00:00,40.94,40.97,40.92,40.96,54644.0,36.6789,36.7058,36.661,36.6968,54644.0
2016-02-25 13:05:00,40.97,41.01,40.96,40.98,78453.0,36.7058,36.7416,36.6968,36.7148,78453.0
2016-02-25 13:10:00,40.98,41.0,40.95,41.0,60840.0,36.7148,36.7327,36.6879,36.7327,60840.0
2016-02-25 13:15:00,40.99,41.03,40.99,41.03,85235.0,36.7237,36.7595,36.7237,36.7595,85235.0
2016-02-25 13:20:00,41.03,41.06,41.02,41.03,131409.0,36.7595,36.7864,36.7506,36.7595,131409.0
2016-02-25 13:25:00,41.03,41.07,41.03,41.07,392342.0,36.7595,36.7954,36.7595,36.7954,392342.0
2016-02-25 13:30:00,41.07,41.11,41.06,41.09,73648.0,36.7954,36.8312,36.7864,36.8133,73648.0
2016-02-25 13:35:00,41.09,41.15,41.09,41.14,178415.0,36.8133,36.8671,36.8133,36.8581,178415.0
2016-02-25 13:40:00,41.14,41.18,41.13,41.18,193679.0,36.8581,36.8939,36.8491,36.8939,193679.0
2016-02-25 13:45:00,41.18,41.18,41.13,41.14,49303.0,36.8939,36.8939,36.8491,36.8581,49303.0
2016-02-25 13:50:00,41.14,41.18,41.14,41.16,61391.0,36.8581,36.8939,36.8581,36.876,61391.0
2016-02-25 13:55:00,41.16,41.17,41.12,41.16,99573.0,36.876,36.885,36.8402,36.876,99573.0
2016-02-25 14:00:00,41.16,41.17,41.12,41.14,82234.0,36.876,36.885,36.8402,36.8581,82234.0
2016-02-25 14:05:00,41.13,41.14,41.11,41.13,76267.0,36.8491,36.8581,36.8312,36.8491,76267.0
2016-02-25 14:10:00,41.13,41.17,41.13,41.16,63515.0,36.8491,36.885,36.8491,36.876,63515.0
2016-02-25 14:15:00,41.17,41.19,41.16,41.19,111489.0,36.885,36.9029,36.876,36.9029,111489.0
2016-02-25 14:20:00,41.19,41.19,41.15,41.16,91144.0,36.9029,36.9029,36.8671,36.876,91144.0
2016-02-25 14:25:00,41.15,41.16,41.14,41.16,87023.0,36.8671,36.876,36.8581,36.876,87023.0
2016-02-25 14:30:00,41.16,41.17,41.15,41.16,13212.0,36.876,36.885,36.8671,36.876,13212.0
2016-02-25 14:35:00,41.15,41.16,41.11,41.15,73859.0,36.8671,36.876,36.8312,36.8671,73859.0
2016-02-25 14:40:00,41.14,41.14,41.12,41.13,22189.0,36.8581,36.8581,36.8402,36.8491,22189.0
2016-02-25 14:45:00,41.12,41.13,41.1,41.1,27150.0,36.8402,36.8491,36.8223,36.8223,27150.0
2016-02-25 14:50:00,41.09,41.1,41.05,41.07,44256.0,36.8133,36.8223,36.7775,36.7954,44256.0
2016-02-25 14:55:00,41.07,41.11,41.07,41.1,599984.0,36.7954,36.8312,36.7954,36.8223,599984.0
2016-02-25 15:00:00,41.1,41.18,41.09,41.17,53272.0,36.8223,36.8939,36.8133,36.885,53272.0
2016-02-25 15:05:00,41.17,41.18,41.16,41.17,35624.0,36.885,36.8939,36.876,36.885,35624.0
2016-02-25 15:10:00,41.18,41.21,41.17,41.21,59897.0,36.8939,36.9208,36.885,36.9208,59897.0
2016-02-25 15:15:00,41.2,41.2,41.15,41.17,47212.0,36.9119,36.9119,36.8671,36.885,47212.0
2016-02-25 15:20:00,41.17,41.2,41.16,41.19,23783.0,36.885,36.9119,36.876,36.9029,23783.0
2016-02-25 15:25:00,41.2,41.2,41.15,41.16,81120.0,36.9119,36.9119,36.8671,36.876,81120.0
2016-02-25 15:30:00,41.16,41.19,41.14,41.16,119303.0,36.876,36.9029,36.8581,36.876,119303.0
2016-02-25 15:35:00,41.17,41.23,41.16,41.23,69647.0,36.885,36.9387,36.876,36.9387,69647.0
2016-02-25 15:40:00,41.23,41.29,41.21,41.27,302619.0,36.9387,36.9925,36.9208,36.9746,302619.0
2016-02-25 15:45:00,41.27,41.29,41.26,41.27,117148.0,36.9746,36.9925,36.9656,36.9746,117148.0
2016-02-25 15:50:00,41.28,41.32,41.27,41.31,192614.0,36.9835,37.0194,36.9746,37.0104,192614.0
2016-02-25 15:55:00,41.31,41.39,41.3,41.38,212908.0,37.0104,37.0821,37.0014,37.0731,212908.0
2016-02-26 09:30:00,41.6,41.64,41.54,41.58,373858.0,37.2702,37.3061,37.2165,37.2523,373858.0
2016-02-26 09:35:00,41.58,41.64,41.57,41.59,404473.0,37.2523,37.3061,37.2433,37.2613,404473.0
2016-02-26 09:40:00,41.58,41.61,41.46,41.48,254970.0,37.2523,37.2792,37.1448,37.1627,254970.0
2016-02-26 09:45:00,41.49,41.54,41.47,41.5,193308.0,37.1717,37.2165,37.1538,37.1806,193308.0
2016-02-26 09:50:00,41.5,41.55,41.48,41.52,180871.0,37.1806,37.2254,37.1627,37.1985,180871.0
2016-02-26 09:55:00,41.52,41.56,41.5,41.51,159906.0,37.1985,37.2344,37.1806,37.1896,159906.0
2016-02-26 10:00:00,41.51,41.51,41.41,41.41,354172.0,37.1896,37.1896,37.1,37.1,354172.0
2016-02-26 10:05:00,41.41,41.45,41.38,41.39,130746.0,37.1,37.1358,37.0731,37.0821,130746.0
2016-02-26 10:10:00,41.39,41.44,41.39,41.44,104885.0,37.0821,37.1269,37.0821,37.1269,104885.0
2016-02-26 10:15:00,41.44,41.45,41.4,41.4,123099.0,37.1269,37.1358,37.091,37.091,123099.0
2016-02-26 10:20:00,41.41,41.42,41.37,41.37,80228.0,37.1,37.109,37.0642,37.0642,80228.0
2016-02-26 10:25:00,41.38,41.4,41.33,41.38,76209.0,37.0731,37.091,37.0283,37.0731,76209.0
2016-02-26 10:30:00,41.38,41.48,41.38,41.46,107383.0,37.0731,37.1627,37.0731,37.1448,107383.0
2016-02-26 10:35:00,41.46,41.51,41.44,41.51,71491.0,37.1448,37.1896,37.1269,37.1896,71491.0
2016-02-26 10:40:00,41.5,41.51,41.47,41.5,48534.0,37.1806,37.1896,37.1538,37.1806,48534.0
2016-02-26 10:45:00,41.51,41.52,41.48,41.52,87196.0,37.1896,37.1985,37.1627,37.1985,87196.0
2016-02-26 10:50:00,41.51,41.51,41.46,41.5,51735.0,37.1896,37.1896,37.1448,37.1806,51735.0
2016-02-26 10:55:00,41.5,41.53,41.49,41.52,41737.0,37.1806,37.2075,37.1717,37.1985,41737.0
2016-02-26 11:00:00,41.52,41.53,41.5,41.51,57738.0,37.1985,37.2075,37.1806,37.1896,57738.0
2016-02-26 11:05:00,41.51,41.53,41.48,41.49,67535.0,37.1896,37.2075,37.1627,37.1717,67535.0
2016-02-26 11:10:00,41.48,41.49,41.46,41.46,47775.0,37.1627,37.1717,37.1448,37.1448,47775.0
2016-02-26 11:15:00,41.46,41.48,41.45,41.45,68157.0,37.1448,37.1627,37.1358,37.1358,68157.0
2016-02-26 11:20:00,41.45,41.45,41.4,41.4,51014.0,37.1358,37.1358,37.091,37.091,51014.0
2016-02-26 11:25:00,41.41,41.41,41.33,41.33,61104.0,37.1,37.1,37.0283,37.0283,61104.0
2016-02-26 11:30:00,41.33,41.35,41.3,41.33,100666.0,37.0283,37.0462,37.0014,37.0283,100666.0
2016-02-26 11:35:00,41.32,41.36,41.3,41.3,130571.0,37.0194,37.0552,37.0014,37.0014,130571.0
2016-02-26 11:40:00,41.3,41.32,41.28,41.3,73150.0,37.0014,37.0194,36.9835,37.0014,73150.0
2016-02-26 11:45:00,41.3,41.36,41.29,41.35,114756.0,37.0014,37.0552,36.9925,37.0462,114756.0
2016-02-26 11:50:00,41.35,41.36,41.32,41.35,87117.0,37.0462,37.0552,37.0194,37.0462,87117.0
2016-02-26 11:55:00,41.34,41.36,41.32,41.33,217559.0,37.0373,37.0552,37.0194,37.0283,217559.0
2016-02-26 12:00:00,41.32,41.32,41.23,41.25,79719.0,37.0194,37.0194,36.9387,36.9567,79719.0
2016-02-26 12:05:00,41.24,41.27,41.19,41.26,764186.0,36.9477,36.9746,36.9029,36.9656,764186.0
2016-02-26 12:10:00,41.26,41.29,41.24,41.26,72302.0,36.9656,36.9925,36.9477,36.9656,72302.0
2016-02-26 12:15:00,41.26,41.32,41.25,41.29,93280.0,36.9656,37.0194,36.9567,36.9925,93280.0
2016-02-26 12:20:00,41.3,41.31,41.27,41.29,28984.0,37.0014,37.0104,36.9746,36.9925,28984.0
2016-02-26 12:25:00,41.28,41.33,41.27,41.3,51871.0,36.9835,37.0283,36.9746,37.0014,51871.0
2016-02-26 12:30:00,41.31,41.33,41.3,41.31,37325.0,37.0104,37.0283,37.0014,37.0104,37325.0
2016-02-26 12:35:00,41.31,41.32,41.29,41.3,72977.0,37.0104,37.0194,36.9925,37.0014,72977.0
2016-02-26 12:40:00,41.3,41.31,41.26,41.28,93887.0,37.0014,37.0104,36.9656,36.9835,93887.0
2016-02-26 12:45:00,41.28,41.32,41.27,41.27,113633.0,36.9835,37.0194,36.9746,36.9746,113633.0
2016-02-26 12:50:00,41.27,41.35,41.25,41.34,363128.0,36.9746,37.0462,36.9567,37.0373,363128.0
2016-02-26 12:55:00,41.34,41.38,41.33,41.34,233555.0,37.0373,37.0731,37.0283,37.0373,233555.0
2016-02-26 13:00:00,41.34,41.4,41.33,41.37,32890.0,37.0373,37.091,37.0283,37.0642,32890.0
2016-02-26 13:05:00,41.36,41.39,41.34,41.37,278748.0,37.0552,37.0821,37.0373,37.0642,278748.0
2016-02-26 13:10:00,41.36,41.37,41.33,41.33,18333.0,37.0552,37.0642,37.0283,37.0283,18333.0
2016-02-26 13:15:00,41.32,41.33,41.3,41.31,101999.0,37.0194,37.0283,37.0014,37.0104,101999.0
2016-02-26 13:20:00,41.31,41.32,41.29,41.3,36185.0,37.0104,37.0194,36.9925,37.0014,36185.0
2016-02-26 13:25:00,41.29,41.31,41.28,41.28,24146.0,36.9925,37.0104,36.9835,36.9835,24146.0
2016-02-26 13:30:00,41.28,41.32,41.28,41.29,21159.0,36.9835,37.0194,36.9835,36.9925,21159.0
2016-02-26 13:35:00,41.28,41.33,41.28,41.3,171770.0,36.9835,37.0283,36.9835,37.0014,171770.0
2016-02-26 13:40:00,41.3,41.3,41.22,41.24,106369.0,37.0014,37.0014,36.9298,36.9477,106369.0
2016-02-26 13:45:00,41.23,41.26,41.23,41.24,33313.0,36.9387,36.9656,36.9387,36.9477,33313.0
2016-02-26 13:50:00,41.25,41.25,41.19,41.22,89252.0,36.9567,36.9567,36.9029,36.9298,89252.0
2016-02-26 13:55:00,41.23,41.23,41.19,41.23,100904.0,36.9387,36.9387,36.9029,36.9387,100904.0
2016-02-26 14:00:00,41.23,41.27,41.23,41.26,33980.0,36.9387,36.9746,36.9387,36.9656,33980.0
2016-02-26 14:05:00,41.26,41.29,41.25,41.27,49836.0,36.9656,36.9925,36.9567,36.9746,49836.0
2016-02-26 14:10:00,41.26,41.27,41.23,41.25,22298.0,36.9656,36.9746,36.9387,36.9567,22298.0
2016-02-26 14:15:00,41.25,41.27,41.24,41.25,87028.0,36.9567,36.9746,36.9477,36.9567,87028.0
2016-02-26 14:20:00,41.24,41.3,41.23,41.28,69955.0,36.9477,37.0014,36.9387,36.9835,69955.0
2016-02-26 14:25:00,41.28,41.32,41.27,41.3,27992.0,36.9835,37.0194,36.9746,37.0014,27992.0
2016-02-26 14:30:00,41.3,41.31,41.27,41.28,45834.0,37.0014,37.0104,36.9746,36.9835,45834.0
2016-02-26 14:35:00,41.27,41.29,41.18,41.19,94560.0,36.9746,36.9925,36.8939,36.9029,94560.0
2016-02-26 14:40:00,41.19,41.23,41.17,41.23,99058.0,36.9029,36.9387,36.885,36.9387,99058.0
2016-02-26 14:45:00,41.23,41.27,41.23,41.24,41591.0,36.9387,36.9746,36.9387,36.9477,41591.0
2016-02-26 14:50:00,41.25,41.25,41.2,41.23,42533.0,36.9567,36.9567,36.9119,36.9387,42533.0
2016-02-26 14:55:00,41.22,41.26,41.2,41.2,36810.0,36.9298,36.9656,36.9119,36.9119,36810.0
2016-02-26 15:00:00,41.21,41.31,41.19,41.3,116772.0,36.9208,37.0104,36.9029,37.0014,116772.0
2016-02-26 15:05:00,41.3,41.32,41.29,41.3,49664.0,37.0014,37.0194,36.9925,37.0014,49664.0
2016-02-26 15:10:00,41.3,41.33,41.28,41.29,154999.0,37.0014,37.0283,36.9835,36.9925,154999.0
2016-02-26 15:15:00,41.29,41.32,41.28,41.31,57242.0,36.9925,37.0194,36.9835,37.0104,57242.0
2016-02-26 15:20:00,41.31,41.32,41.26,41.3,48372.0,37.0104,37.0194,36.9656,37.0014,48372.0
2016-02-26 15:25:00,41.3,41.31,41.25,41.27,184086.0,37.0014,37.0104,36.9567,36.9746,184086.0
2016-02-26 15:30:00,41.27,41.32,41.27,41.31,56773.0,36.9746,37.0194,36.9746,37.0104,56773.0
2016-02-26 15:35:00,41.31,41.32,41.28,41.28,108544.0,37.0104,37.0194,36.9835,36.9835,108544.0
2016-02-26 15:40:00,41.29,41.31,41.28,41.31,301898.0,36.9925,37.0104,36.9835,37.0104,301898.0
2016-02-26 15:45:00,41.31,41.33,41.3,41.3,85786.0,37.0104,37.0283,37.0014,37.0014,85786.0
2016-02-26 15:50:00,41.31,41.33,41.3,41.3,191569.0,37.0104,37.0283,37.0014,37.0014,191569.0
2016-02-26 15:55:00,41.3,41.31,41.24,41.25,503595.0,37.0014,37.0104,36.9477,36.9567,503595.0
2016-02-29 09:30:00,41.22,41.3,41.19,41.26,334806.0,36.9298,37.0014,36.9029,36.9656,334806.0
2016-02-29 09:35:00,41.26,41.36,41.26,41.31,260219.0,36.9656,37.0552,36.9656,37.0104,260219.0
2016-02-29 09:40:00,41.32,41.36,41.23,41.27,326103.0,37.0194,37.0552,36.9387,36.9746,326103.0
2016-02-29 09:45:00,41.27,41.36,41.24,41.33,95783.0,36.9746,37.0552,36.9477,37.0283,95783.0
2016-02-29 09:50:00,41.34,41.43,41.34,41.42,133599.0,37.0373,37.1179,37.0373,37.109,133599.0
2016-02-29 09:55:00,41.42,41.42,41.35,41.37,207256.0,37.109,37.109,37.0462,37.0642,207256.0
2016-02-29 10:00:00,41.36,41.37,41.28,41.29,197489.0,37.0552,37.0642,36.9835,36.9925,197489.0
2016-02-29 10:05:00,41.29,41.36,41.29,41.32,120381.0,36.9925,37.0552,36.9925,37.0194,120381.0
2016-02-29 10:10:00,41.32,41.36,41.29,41.35,113561.0,37.0194,37.0552,36.9925,37.0462,113561.0
2016-02-29 10:15:00,41.35,41.4,41.33,41.36,257560.0,37.0462,37.091,37.0283,37.0552,257560.0
2016-02-29 10:20:00,41.36,41.44,41.35,41.42,244273.0,37.0552,37.1269,37.0462,37.109,244273.0
2016-02-29 10:25:00,41.41,41.43,41.36,41.38,137736.0,37.1,37.1179,37.0552,37.0731,137736.0
2016-02-29 10:30:00,41.38,41.42,41.35,41.36,211667.0,37.0731,37.109,37.0462,37.0552,211667.0
2016-02-29 10:35:00,41.36,41.38,41.33,41.36,150621.0,37.0552,37.0731,37.0283,37.0552,150621.0
2016-02-29 10:40:00,41.36,41.38,41.33,41.37,157435.0,37.0552,37.0731,37.0283,37.0642,157435.0
2016-02-29 10:45:00,41.37,41.41,41.36,41.39,147478.0,37.0642,37.1,37.0552,37.0821,147478.0
2016-02-29 10:50:00,41.39,41.45,41.37,41.44,173694.0,37.0821,37.1358,37.0642,37.1269,173694.0
2016-02-29 10:55:00,41.44,41.44,41.4,41.4,153751.0,37.1269,37.1269,37.091,37.091,153751.0
2016-02-29 11:00:00,41.41,41.44,41.39,41.4,128184.0,37.1,37.1269,37.0821,37.091,128184.0
2016-02-29 11:05:00,41.4,41.43,41.39,41.42,168172.0,37.091,37.1179,37.0821,37.109,168172.0
2016-02-29 11:10:00,41.42,41.44,41.41,41.43,89609.0,37.109,37.1269,37.1,37.1179,89609.0
2016-02-29 11:15:00,41.43,41.49,41.43,41.48,169174.0,37.1179,37.1717,37.1179,37.1627,169174.0
2016-02-29 11:20:00,41.48,41.52,41.46,41.51,138959.0,37.1627,37.1985,37.1448,37.1896,138959.0
2016-02-29 11:25:00,41.51,41.52,41.46,41.47,122964.0,37.1896,37.1985,37.1448,37.1538,122964.0
2016-02-29 11:30:00,41.46,41.54,41.45,41.53,140488.0,37.1448,37.2165,37.1358,37.2075,140488.0
2016-02-29 11:35:00,41.53,41.61,41.51,41.59,327931.0,37.2075,37.2792,37.1896,37.2613,327931.0
2016-02-29 11:40:00,41.6,41.6,41.57,41.57,89040.0,37.2702,37.2702,37.2433,37.2433,89040.0
2016-02-29 11:45:00,41.58,41.6,41.54,41.55,142284.0,37.2523,37.2702,37.2165,37.2254,142284.0
2016-02-29 11:50:00,41.55,41.57,41.52,41.56,69712.0,37.2254,37.2433,37.1985,37.2344,69712.0
2016-02-29 11:55:00,41.56,41.56,41.52,41.55,97590.0,37.2344,37.2344,37.1985,37.2254,97590.0
2016-02-29 12:00:00,41.54,41.55,41.5,41.51,47927.0,37.2165,37.2254,37.1806,37.1896,47927.0
2016-02-29 12:05:00,41.51,41.52,41.49,41.5,62204.0,37.1896,37.1985,37.1717,37.1806,62204.0
2016-02-29 12:10:00,41.5,41.54,41.49,41.53,124812.0,37.1806,37.2165,37.1717,37.2075,124812.0
2016-02-29 12:15:00,41.53,41.56,41.52,41.55,70840.0,37.2075,37.2344,37.1985,37.2254,70840.0
2016-02-29 12:20:00,41.56,41.56,41.51,41.52,52007.0,37.2344,37.2344,37.1896,37.1985,52007.0
2016-02-29 12:25:00,41.52,41.52,41.47,41.5,145557.0,37.1985,37.1985,37.1538,37.1806,145557.0
2016-02-29 12:30:00,41.5,41.51,41.47,41.51,131362.0,37.1806,37.1896,37.1538,37.1896,131362.0
2016-02-29 12:35:00,41.51,41.52,41.47,41.47,133604.0,37.1896,37.1985,37.1538,37.1538,133604.0
2016-02-29 12:40:00,41.47,41.5,41.47,41.48,72183.0,37.1538,37.1806,37.1538,37.1627,72183.0
2016-02-29 12:45:00,41.48,41.5,41.48,41.48,142171.0,37.1627,37.1806,37.1627,37.1627,142171.0
2016-02-29 12:50:00,41.48,41.52,41.48,41.51,82760.0,37.1627,37.1985,37.1627,37.1896,82760.0
2016-02-29 12:55:00,41.51,41.53,41.49,41.52,63193.0,37.1896,37.2075,37.1717,37.1985,63193.0
2016-02-29 13:00:00,41.53,41.54,41.5,41.51,77274.0,37.2075,37.2165,37.1806,37.1896,77274.0
2016-02-29 13:05:00,41.51,41.51,41.49,41.51,49015.0,37.1896,37.1896,37.1717,37.1896,49015.0
2016-02-29 13:10:00,41.51,41.53,41.48,41.48,50638.0,37.1896,37.2075,37.1627,37.1627,50638.0
2016-02-29 13:15:00,41.47,41.5,41.47,41.48,46931.0,37.1538,37.1806,37.1538,37.1627,46931.0
2016-02-29 13:20:00,41.48,41.5,41.47,41.47,85078.0,37.1627,37.1806,37.1538,37.1538,85078.0
2016-02-29 13:25:00,41.47,41.48,41.41,41.42,145204.0,37.1538,37.1627,37.1,37.109,145204.0
2016-02-29 13:30:00,41.41,41.41,41.39,41.4,82984.0,37.1,37.1,37.0821,37.091,82984.0
2016-02-29 13:35:00,41.39,41.42,41.39,41.41,70508.0,37.0821,37.109,37.0821,37.1,70508.0
2016-02-29 13:40:00,41.41,41.42,41.37,41.41,110265.0,37.1,37.109,37.0642,37.1,110265.0
2016-02-29 13:45:00,41.41,41.43,41.4,41.42,87989.0,37.1,37.1179,37.091,37.109,87989.0
2016-02-29 13:50:00,41.42,41.44,41.41,41.43,80618.0,37.109,37.1269,37.1,37.1179,80618.0
2016-02-29 13:55:00,41.43,41.43,41.4,41.43,87768.0,37.1179,37.1179,37.091,37.1179,87768.0
2016-02-29 14:00:00,41.43,41.44,41.38,41.4,70252.0,37.1179,37.1269,37.0731,37.091,70252.0
2016-02-29 14:05:00,41.39,41.41,41.33,41.34,132694.0,37.0821,37.1,37.0283,37.0373,132694.0
2016-02-29 14:10:00,41.34,41.35,41.32,41.33,120790.0,37.0373,37.0462,37.0194,37.0283,120790.0
2016-02-29 14:15:00,41.33,41.33,41.29,41.31,123392.0,37.0283,37.0283,36.9925,37.0104,123392.0
2016-02-29 14:20:00,41.3,41.3,41.23,41.25,131784.0,37.0014,37.0014,36.9387,36.9567,131784.0
2016-02-29 14:25:00,41.25,41.3,41.22,41.29,113376.0,36.9567,37.0014,36.9298,36.9925,113376.0
2016-02-29 14:30:00,41.29,41.32,41.26,41.27,135894.0,36.9925,37.0194,36.9656,36.9746,135894.0
2016-02-29 14:35:00,41.26,41.3,41.25,41.28,111959.0,36.9656,37.0014,36.9567,36.9835,111959.0
2016-02-29 14:40:00,41.28,41.29,41.19,41.21,127214.0,36.9835,36.9925,36.9029,36.9208,127214.0
2016-02-29 14:45:00,41.21,41.23,41.17,41.21,232960.0,36.9208,36.9387,36.885,36.9208,232960.0
2016-02-29 14:50:00,41.21,41.25,41.2,41.22,143597.0,36.9208,36.9567,36.9119,36.9298,143597.0
2016-02-29 14:55:00,41.21,41.22,41.15,41.18,257263.0,36.9208,36.9298,36.8671,36.8939,257263.0
2016-02-29 15:00:00,41.17,41.17,41.1,41.14,111836.0,36.885,36.885,36.8223,36.8581,111836.0
2016-02-29 15:05:00,41.13,41.13,41.07,41.11,128373.0,36.8491,36.8491,36.7954,36.8312,128373.0
2016-02-29 15:10:00,41.11,41.12,41.06,41.07,185141.0,36.8312,36.8402,36.7864,36.7954,185141.0
2016-02-29 15:15:00,41.08,41.08,41.03,41.05,362379.0,36.8043,36.8043,36.7595,36.7775,362379.0
2016-02-29 15:20:00,41.05,41.13,41.05,41.12,191327.0,36.7775,36.8491,36.7775,36.8402,191327.0
2016-02-29 15:25:00,41.12,41.16,41.09,41.15,107445.0,36.8402,36.876,36.8133,36.8671,107445.0
2016-02-29 15:30:00,41.14,41.18,41.12,41.14,123238.0,36.8581,36.8939,36.8402,36.8581,123238.0
2016-02-29 15:35:00,41.15,41.18,41.12,41.18,181211.0,36.8671,36.8939,36.8402,36.8939,181211.0
2016-02-29 15:40:00,41.17,41.19,41.13,41.16,226463.0,36.885,36.9029,36.8491,36.876,226463.0
2016-02-29 15:45:00,41.18,41.19,41.13,41.15,440279.0,36.8939,36.9029,36.8491,36.8671,440279.0
2016-02-29 15:50:00,41.15,41.16,41.08,41.12,363395.0,36.8671,36.876,36.8043,36.8402,363395.0
2016-02-29 15:55:00,41.12,41.13,40.98,40.99,1349807.0,36.8402,36.8491,36.7148,36.7237,1349807.0
2016-03-01 09:30:00,41.32,41.39,41.29,41.33,449054.0,37.0194,37.0821,36.9925,37.0283,449054.0
2016-03-01 09:35:00,41.33,41.36,41.28,41.31,171467.0,37.0283,37.0552,36.9835,37.0104,171467.0
2016-03-01 09:40:00,41.31,41.38,41.26,41.33,101710.0,37.0104,37.0731,36.9656,37.0283,101710.0
2016-03-01 09:45:00,41.34,41.37,41.29,41.34,248099.0,37.0373,37.0642,36.9925,37.0373,248099.0
2016-03-01 09:50:00,41.34,41.38,41.33,41.36,238756.0,37.0373,37.0731,37.0283,37.0552,238756.0
2016-03-01 09:55:00,41.36,41.4,41.34,41.37,160835.0,37.0552,37.091,37.0373,37.0642,160835.0
2016-03-01 10:00:00,41.37,41.54,41.36,41.47,409768.0,37.0642,37.2165,37.0552,37.1538,409768.0
2016-03-01 10:05:00,41.47,41.5,41.46,41.49,205799.0,37.1538,37.1806,37.1448,37.1717,205799.0
2016-03-01 10:10:00,41.49,41.53,41.45,41.49,89186.0,37.1717,37.2075,37.1358,37.1717,89186.0
2016-03-01 10:15:00,41.49,41.5,41.42,41.45,107261.0,37.1717,37.1806,37.109,37.1358,107261.0
2016-03-01 10:20:00,41.46,41.65,41.46,41.65,128713.0,37.1448,37.315,37.1448,37.315,128713.0
2016-03-01 10:25:00,41.64,41.67,41.64,41.66,99549.0,37.3061,37.3329,37.3061,37.324,99549.0
2016-03-01 10:30:00,41.66,41.72,41.64,41.69,205964.0,37.324,37.3777,37.3061,37.3509,205964.0
2016-03-01 10:35:00,41.69,41.73,41.68,41.69,319208.0,37.3509,37.3867,37.3419,37.3509,319208.0
2016-03-01 10:40:00,41.69,41.72,41.68,41.71,113827.0,37.3509,37.3777,37.3419,37.3688,113827.0
2016-03-01 10:45:00,41.72,41.73,41.67,41.68,135678.0,37.3777,37.3867,37.3329,37.3419,135678.0
2016-03-01 10:50:00,41.68,41.71,41.67,41.71,88114.0,37.3419,37.3688,37.3329,37.3688,88114.0
2016-03-01 10:55:00,41.71,41.72,41.65,41.66,153309.0,37.3688,37.3777,37.315,37.324,153309.0
2016-03-01 11:00:00,41.66,41.71,41.66,41.7,56099.0,37.324,37.3688,37.324,37.3598,56099.0
2016-03-01 11:05:00,41.69,41.71,41.67,41.71,131587.0,37.3509,37.3688,37.3329,37.3688,131587.0
2016-03-01 11:10:00,41.7,41.75,41.7,41.75,47887.0,37.3598,37.4046,37.3598,37.4046,47887.0
2016-03-01 11:15:00,41.74,41.78,41.72,41.76,97557.0,37.3957,37.4315,37.3777,37.4136,97557.0
2016-03-01 11:20:00,41.76,41.79,41.76,41.78,115629.0,37.4136,37.4404,37.4136,37.4315,115629.0
2016-03-01 11:25:00,41.78,41.82,41.77,41.8,86174.0,37.4315,37.4673,37.4225,37.4494,86174.0
2016-03-01 11:30:00,41.8,41.84,41.8,41.83,50702.0,37.4494,37.4852,37.4494,37.4763,50702.0
2016-03-01 11:35:00,41.83,41.89,41.83,41.88,69621.0,37.4763,37.53,37.4763,37.5211,69621.0
2016-03-01 11:40:00,41.89,41.91,41.87,41.88,35341.0,37.53,37.548,37.5121,37.5211,35341.0
2016-03-01 11:45:00,41.89,41.93,41.88,41.93,133788.0,37.53,37.5659,37.5211,37.5659,133788.0
2016-03-01 11:50:00,41.93,41.95,41.91,41.95,257499.0,37.5659,37.5838,37.548,37.5838,257499.0
2016-03-01 11:55:00,41.95,41.96,41.92,41.95,34324.0,37.5838,37.5928,37.5569,37.5838,34324.0
2016-03-01 12:00:00,41.95,42.0,41.94,42.0,83490.0,37.5838,37.6286,37.5748,37.6286,83490.0
2016-03-01 12:05:00,42.0,42.05,41.99,42.0,92387.0,37.6286,37.6734,37.6196,37.6286,92387.0
2016-03-01 12:10:00,42.0,42.01,41.96,41.97,93487.0,37.6286,37.6376,37.5928,37.6017,93487.0
2016-03-01 12:15:00,41.98,41.99,41.96,41.98,51500.0,37.6107,37.6196,37.5928,37.6107,51500.0
2016-03-01 12:20:00,41.98,41.99,41.96,41.96,38663.0,37.6107,37.6196,37.5928,37.5928,38663.0
2016-03-01 12:25:00,41.97,42.0,41.96,41.99,94759.0,37.6017,37.6286,37.5928,37.6196,94759.0
2016-03-01 12:30:00,41.99,42.01,41.96,41.99,93458.0,37.6196,37.6376,37.5928,37.6196,93458.0
2016-03-01 12:35:00,41.99,42.0,41.95,41.95,47302.0,37.6196,37.6286,37.5838,37.5838,47302.0
2016-03-01 12:40:00,41.95,41.99,41.94,41.98,124271.0,37.5838,37.6196,37.5748,37.6107,124271.0
2016-03-01 12:45:00,41.97,42.02,41.96,41.96,121425.0,37.6017,37.6465,37.5928,37.5928,121425.0
2016-03-01 12:50:00,41.96,42.01,41.95,42.0,46034.0,37.5928,37.6376,37.5838,37.6286,46034.0
2016-03-01 12:55:00,41.99,42.01,41.98,42.01,66131.0,37.6196,37.6376,37.6107,37.6376,66131.0
2016-03-01 13:00:00,42.01,42.01,41.94,41.97,38558.0,37.6376,37.6376,37.5748,37.6017,38558.0
2016-03-01 13:05:00,41.97,41.98,41.96,41.98,45869.0,37.6017,37.6107,37.5928,37.6107,45869.0
2016-03-01 13:10:00,41.98,42.0,41.96,41.98,40149.0,37.6107,37.6286,37.5928,37.6107,40149.0
2016-03-01 13:15:00,41.99,42.0,41.98,41.98,19785.0,37.6196,37.6286,37.6107,37.6107,19785.0
2016-03-01 13:20:00,41.98,42.04,41.98,41.99,92667.0,37.6107,37.6644,37.6107,37.6196,92667.0
2016-03-01 13:25:00,42.0,42.02,41.99,42.02,81348.0,37.6286,37.6465,37.6196,37.6465,81348.0
2016-03-01 13:30:00,42.02,42.06,42.02,42.03,45181.0,37.6465,37.6823,37.6465,37.6555,45181.0
2016-03-01 13:35:00,42.03,42.06,42.02,42.05,37685.0,37.6555,37.6823,37.6465,37.6734,37685.0
2016-03-01 13:40:00,42.06,42.09,42.04,42.08,57282.0,37.6823,37.7092,37.6644,37.7003,57282.0
2016-03-01 13:45:00,42.08,42.08,42.05,42.07,139921.0,37.7003,37.7003,37.6734,37.6913,139921.0
2016-03-01 13:50:00,42.07,42.07,42.01,42.02,93422.0,37.6913,37.6913,37.6376,37.6465,93422.0
2016-03-01 13:55:00,42.02,42.04,42.0,42.03,85254.0,37.6465,37.6644,37.6286,37.6555,85254.0
2016-03-01 14:00:00,42.02,42.06,42.01,42.05,98099.0,37.6465,37.6823,37.6376,37.6734,98099.0
2016-03-01 14:05:00,42.05,42.08,42.04,42.06,215125.0,37.6734,37.7003,37.6644,37.6823,215125.0
2016-03-01 14:10:00,42.06,42.08,42.03,42.03,141444.0,37.6823,37.7003,37.6555,37.6555,141444.0
2016-03-01 14:15:00,42.03,42.06,42.02,42.05,163039.0,37.6555,37.6823,37.6465,37.6734,163039.0
2016-03-01 14:20:00,42.05,42.05,41.99,42.0,132864.0,37.6734,37.6734,37.6196,37.6286,132864.0
2016-03-01 14:25:00,41.99,42.03,41.98,42.01,219502.0,37.6196,37.6555,37.6107,37.6376,219502.0
2016-03-01 14:30:00,42.01,42.04,42.01,42.02,198500.0,37.6376,37.6644,37.6376,37.6465,198500.0
2016-03-01 14:35:00,42.03,42.04,41.99,42.01,245322.0,37.6555,37.6644,37.6196,37.6376,245322.0
2016-03-01 14:40:00,42.0,42.07,42.0,42.05,177507.0,37.6286,37.6913,37.6286,37.6734,177507.0
2016-03-01 14:45:00,42.05,42.08,42.04,42.06,154749.0,37.6734,37.7003,37.6644,37.6823,154749.0
2016-03-01 14:50:00,42.05,42.09,42.05,42.08,174679.0,37.6734,37.7092,37.6734,37.7003,174679.0
2016-03-01 14:55:00,42.08,42.13,42.08,42.12,167141.0,37.7003,37.7451,37.7003,37.7361,167141.0
2016-03-01 15:00:00,42.12,42.14,42.11,42.13,153568.0,37.7361,37.754,37.7271,37.7451,153568.0
2016-03-01 15:05:00,42.13,42.14,42.11,42.13,157185.0,37.7451,37.754,37.7271,37.7451,157185.0
2016-03-01 15:10:00,42.13,42.14,42.08,42.09,192591.0,37.7451,37.754,37.7003,37.7092,192591.0
2016-03-01 15:15:00,42.1,42.11,42.08,42.09,125546.0,37.7182,37.7271,37.7003,37.7092,125546.0
2016-03-01 15:20:00,42.09,42.09,42.06,42.06,104464.0,37.7092,37.7092,37.6823,37.6823,104464.0
2016-03-01 15:25:00,42.05,42.09,42.05,42.08,125659.0,37.6734,37.7092,37.6734,37.7003,125659.0
2016-03-01 15:30:00,42.08,42.08,42.05,42.07,150385.0,37.7003,37.7003,37.6734,37.6913,150385.0
2016-03-01 15:35:00,42.07,42.09,42.04,42.05,206651.0,37.6913,37.7092,37.6644,37.6734,206651.0
2016-03-01 15:40:00,42.05,42.08,42.03,42.06,195727.0,37.6734,37.7003,37.6555,37.6823,195727.0
2016-03-01 15:45:00,42.07,42.08,42.04,42.05,217237.0,37.6913,37.7003,37.6644,37.6734,217237.0
2016-03-01 15:50:00,42.05,42.1,42.04,42.09,583054.0,37.6734,37.7182,37.6644,37.7092,583054.0
2016-03-01 15:55:00,42.1,42.18,42.08,42.18,896244.0,37.7182,37.7899,37.7003,37.7899,896244.0
2016-03-02 09:30:00,42.04,42.13,42.04,42.09,441897.0,37.6644,37.7451,37.6644,37.7092,441897.0
2016-03-02 09:35:00,42.09,42.15,42.06,42.08,400946.0,37.7092,37.763,37.6823,37.7003,400946.0
2016-03-02 09:40:00,42.09,42.13,42.08,42.09,186852.0,37.7092,37.7451,37.7003,37.7092,186852.0
2016-03-02 09:45:00,42.08,42.12,42.06,42.08,339813.0,37.7003,37.7361,37.6823,37.7003,339813.0
2016-03-02 09:50:00,42.08,42.08,41.99,42.0,136816.0,37.7003,37.7003,37.6196,37.6286,136816.0
2016-03-02 09:55:00,42.01,42.06,41.98,42.04,259339.0,37.6376,37.6823,37.6107,37.6644,259339.0
2016-03-02 10:00:00,42.05,42.08,42.01,42.03,230292.0,37.6734,37.7003,37.6376,37.6555,230292.0
2016-03-02 10:05:00,42.03,42.13,42.03,42.11,179150.0,37.6555,37.7451,37.6555,37.7271,179150.0
2016-03-02 10:10:00,42.11,42.16,42.08,42.16,272081.0,37.7271,37.7719,37.7003,37.7719,272081.0
2016-03-02 10:15:00,42.15,42.17,42.11,42.14,86974.0,37.763,37.7809,37.7271,37.754,86974.0
2016-03-02 10:20:00,42.14,42.14,42.09,42.09,51110.0,37.754,37.754,37.7092,37.7092,51110.0
2016-03-02 10:25:00,42.08,42.11,42.07,42.09,52645.0,37.7003,37.7271,37.6913,37.7092,52645.0
2016-03-02 10:30:00,42.09,42.09,41.98,42.08,406722.0,37.7092,37.7092,37.6107,37.7003,406722.0
2016-03-02 10:35:00,42.08,42.08,42.0,42.0,95596.0,37.7003,37.7003,37.6286,37.6286,95596.0
2016-03-02 10:40:00,42.0,42.02,41.96,42.0,205117.0,37.6286,37.6465,37.5928,37.6286,205117.0
2016-03-02 10:45:00,41.99,42.04,41.99,42.04,74401.0,37.6196,37.6644,37.6196,37.6644,74401.0
2016-03-02 10:50:00,42.03,42.08,42.01,42.07,109161.0,37.6555,37.7003,37.6376,37.6913,109161.0
2016-03-02 10:55:00,42.08,42.14,42.08,42.13,86726.0,37.7003,37.754,37.7003,37.7451,86726.0
2016-03-02 11:00:00,42.12,42.19,42.1,42.17,400870.0,37.7361,37.7988,37.7182,37.7809,400870.0
2016-03-02 11:05:00,42.17,42.2,42.16,42.17,54738.0,37.7809,37.8078,37.7719,37.7809,54738.0
2016-03-02 11:10:00,42.17,42.2,42.14,42.15,64199.0,37.7809,37.8078,37.754,37.763,64199.0
2016-03-02 11:15:00,42.15,42.15,42.11,42.11,30180.0,37.763,37.763,37.7271,37.7271,30180.0
2016-03-02 11:20:00,42.1,42.11,42.06,42.08,54586.0,37.7182,37.7271,37.6823,37.7003,54586.0
2016-03-02 11:25:00,42.08,42.09,42.05,42.08,150533.0,37.7003,37.7092,37.6734,37.7003,150533.0
2016-03-02 11:30:00,42.09,42.12,42.05,42.09,190822.0,37.7092,37.7361,37.6734,37.7092,190822.0
2016-03-02 11:35:00,42.08,42.08,42.05,42.08,113418.0,37.7003,37.7003,37.6734,37.7003,113418.0
2016-03-02 11:40:00,42.08,42.11,42.06,42.11,162696.0,37.7003,37.7271,37.6823,37.7271,162696.0
2016-03-02 11:45:00,42.11,42.11,42.06,42.09,53601.0,37.7271,37.7271,37.6823,37.7092,53601.0
2016-03-02 11:50:00,42.09,42.11,42.06,42.07,44371.0,37.7092,37.7271,37.6823,37.6913,44371.0
2016-03-02 11:55:00,42.07,42.09,42.01,42.02,84788.0,37.6913,37.7092,37.6376,37.6465,84788.0
2016-03-02 12:00:00,42.02,42.03,42.0,42.0,32428.0,37.6465,37.6555,37.6286,37.6286,32428.0
2016-03-02 12:05:00,42.0,42.03,41.98,42.03,91018.0,37.6286,37.6555,37.6107,37.6555,91018.0
2016-03-02 12:10:00,42.03,42.05,42.02,42.04,51562.0,37.6555,37.6734,37.6465,37.6644,51562.0
2016-03-02 12:15:00,42.04,42.06,42.02,42.04,29837.0,37.6644,37.6823,37.6465,37.6644,29837.0
2016-03-02 12:20:00,42.04,42.06,42.02,42.02,97823.0,37.6644,37.6823,37.6465,37.6465,97823.0
2016-03-02 12:25:00,42.02,42.04,42.01,42.03,24628.0,37.6465,37.6644,37.6376,37.6555,24628.0
2016-03-02 12:30:00,42.03,42.03,42.01,42.03,16035.0,37.6555,37.6555,37.6376,37.6555,16035.0
2016-03-02 12:35:00,42.02,42.08,42.02,42.07,86243.0,37.6465,37.7003,37.6465,37.6913,86243.0
2016-03-02 12:40:00,42.07,42.1,42.07,42.09,23919.0,37.6913,37.7182,37.6913,37.7092,23919.0
2016-03-02 12:45:00,42.09,42.11,42.07,42.09,27181.0,37.7092,37.7271,37.6913,37.7092,27181.0
2016-03-02 12:50:00,42.08,42.1,42.07,42.08,21884.0,37.7003,37.7182,37.6913,37.7003,21884.0
2016-03-02 12:55:00,42.09,42.11,42.07,42.1,16710.0,37.7092,37.7271,37.6913,37.7182,16710.0
2016-03-02 13:00:00,42.11,42.12,42.08,42.08,22634.0,37.7271,37.7361,37.7003,37.7003,22634.0
2016-03-02 13:05:00,42.08,42.1,42.07,42.1,24999.0,37.7003,37.7182,37.6913,37.7182,24999.0
2016-03-02 13:10:00,42.1,42.11,42.07,42.11,56048.0,37.7182,37.7271,37.6913,37.7271,56048.0
2016-03-02 13:15:00,42.11,42.11,42.09,42.1,51947.0,37.7271,37.7271,37.7092,37.7182,51947.0
2016-03-02 13:20:00,42.1,42.11,42.05,42.1,32732.0,37.7182,37.7271,37.6734,37.7182,32732.0
2016-03-02 13:25:00,42.1,42.14,42.1,42.13,27010.0,37.7182,37.754,37.7182,37.7451,27010.0
2016-03-02 13:30:00,42.13,42.14,42.11,42.12,20586.0,37.7451,37.754,37.7271,37.7361,20586.0
2016-03-02 13:35:00,42.13,42.13,42.1,42.13,19999.0,37.7451,37.7451,37.7182,37.7451,19999.0
2016-03-02 13:40:00,42.13,42.16,42.13,42.16,21440.0,37.7451,37.7719,37.7451,37.7719,21440.0
2016-03-02 13:45:00,42.16,42.17,42.14,42.15,23260.0,37.7719,37.7809,37.754,37.763,23260.0
2016-03-02 13:50:00,42.16,42.16,42.13,42.15,36702.0,37.7719,37.7719,37.7451,37.763,36702.0
2016-03-02 13:55:00,42.16,42.16,42.06,42.06,40075.0,37.7719,37.7719,37.6823,37.6823,40075.0
2016-03-02 14:00:00,42.07,42.1,42.06,42.09,25844.0,37.6913,37.7182,37.6823,37.7092,25844.0
2016-03-02 14:05:00,42.1,42.1,42.04,42.05,39787.0,37.7182,37.7182,37.6644,37.6734,39787.0
2016-03-02 14:10:00,42.04,42.06,42.01,42.04,33033.0,37.6644,37.6823,37.6376,37.6644,33033.0
2016-03-02 14:15:00,42.04,42.07,42.02,42.04,46020.0,37.6644,37.6913,37.6465,37.6644,46020.0
2016-03-02 14:20:00,42.04,42.08,42.03,42.08,30249.0,37.6644,37.7003,37.6555,37.7003,30249.0
2016-03-02 14:25:00,42.08,42.12,42.07,42.09,103478.0,37.7003,37.7361,37.6913,37.7092,103478.0
2016-03-02 14:30:00,42.09,42.13,42.09,42.13,32436.0,37.7092,37.7451,37.7092,37.7451,32436.0
2016-03-02 14:35:00,42.13,42.16,42.11,42.15,80425.0,37.7451,37.7719,37.7271,37.763,80425.0
2016-03-02 14:40:00,42.15,42.2,42.14,42.18,32650.0,37.763,37.8078,37.754,37.7899,32650.0
2016-03-02 14:45:00,42.18,42.18,42.15,42.17,49785.0,37.7899,37.7899,37.763,37.7809,49785.0
2016-03-02 14:50:00,42.18,42.22,42.18,42.18,35414.0,37.7899,37.8257,37.7899,37.7899,35414.0
2016-03-02 14:55:00,42.18,42.18,42.16,42.17,38050.0,37.7899,37.7899,37.7719,37.7809,38050.0
2016-03-02 15:00:00,42.17,42.18,42.13,42.14,47847.0,37.7809,37.7899,37.7451,37.754,47847.0
2016-03-02 15:05:00,42.14,42.15,42.1,42.14,94086.0,37.754,37.763,37.7182,37.754,94086.0
2016-03-02 15:10:00,42.14,42.21,42.13,42.21,54235.0,37.754,37.8167,37.7451,37.8167,54235.0
2016-03-02 15:15:00,42.21,42.22,42.17,42.19,66881.0,37.8167,37.8257,37.7809,37.7988,66881.0
2016-03-02 15:20:00,42.19,42.25,42.18,42.23,112941.0,37.7988,37.8526,37.7899,37.8347,112941.0
2016-03-02 15:25:00,42.23,42.24,42.19,42.2,75013.0,37.8347,37.8436,37.7988,37.8078,75013.0
2016-03-02 15:30:00,42.2,42.23,42.15,42.23,162848.0,37.8078,37.8347,37.763,37.8347,162848.0
2016-03-02 15:35:00,42.22,42.23,42.19,42.21,107560.0,37.8257,37.8347,37.7988,37.8167,107560.0
2016-03-02 15:40:00,42.2,42.25,42.2,42.24,171704.0,37.8078,37.8526,37.8078,37.8436,171704.0
2016-03-02 15:45:00,42.24,42.25,42.2,42.23,127463.0,37.8436,37.8526,37.8078,37.8347,127463.0
2016-03-02 15:50:00,42.23,42.25,42.21,42.25,421754.0,37.8347,37.8526,37.8167,37.8526,421754.0
2016-03-02 15:55:00,42.24,42.31,42.24,42.3,490994.0,37.8436,37.9063,37.8436,37.8974,490994.0
2016-03-03 09:30:00,42.33,42.33,42.24,42.27,300461.0,37.9242,37.9242,37.8436,37.8705,300461.0
2016-03-03 09:35:00,42.27,42.34,42.27,42.28,101344.0,37.8705,37.9332,37.8705,37.8794,101344.0
2016-03-03 09:40:00,42.27,42.31,42.22,42.23,254699.0,37.8705,37.9063,37.8257,37.8347,254699.0
2016-03-03 09:45:00,42.23,42.26,42.21,42.25,77334.0,37.8347,37.8615,37.8167,37.8526,77334.0
2016-03-03 09:50:00,42.24,42.28,42.23,42.28,179057.0,37.8436,37.8794,37.8347,37.8794,179057.0
2016-03-03 09:55:00,42.27,42.28,42.18,42.2,66560.0,37.8705,37.8794,37.7899,37.8078,66560.0
2016-03-03 10:00:00,42.21,42.23,42.14,42.23,370706.0,37.8167,37.8347,37.754,37.8347,370706.0
2016-03-03 10:05:00,42.21,42.24,42.19,42.19,61852.0,37.8167,37.8436,37.7988,37.7988,61852.0
2016-03-03 10:10:00,42.19,42.2,42.06,42.06,56173.0,37.7988,37.8078,37.6823,37.6823,56173.0
2016-03-03 10:15:00,42.08,42.1,42.06,42.09,74712.0,37.7003,37.7182,37.6823,37.7092,74712.0
2016-03-03 10:20:00,42.09,42.1,42.06,42.07,42247.0,37.7092,37.7182,37.6823,37.6913,42247.0
2016-03-03 10:25:00,42.07,42.13,42.04,42.13,66883.0,37.6913,37.7451,37.6644,37.7451,66883.0
2016-03-03 10:30:00,42.13,42.15,42.11,42.13,53140.0,37.7451,37.763,37.7271,37.7451,53140.0
2016-03-03 10:35:00,42.12,42.15,42.1,42.14,50368.0,37.7361,37.763,37.7182,37.754,50368.0
2016-03-03 10:40:00,42.14,42.16,42.1,42.1,46516.0,37.754,37.7719,37.7182,37.7182,46516.0
2016-03-03 10:45:00,42.1,42.18,42.09,42.15,122973.0,37.7182,37.7899,37.7092,37.763,122973.0
2016-03-03 10:50:00,42.16,42.17,42.12,42.14,44325.0,37.7719,37.7809,37.7361,37.754,44325.0
2016-03-03 10:55:00,42.14,42.16,42.11,42.12,69248.0,37.754,37.7719,37.7271,37.7361,69248.0
2016-03-03 11:00:00,42.13,42.13,42.08,42.08,53872.0,37.7451,37.7451,37.7003,37.7003,53872.0
2016-03-03 11:05:00,42.08,42.12,42.07,42.12,51908.0,37.7003,37.7361,37.6913,37.7361,51908.0
2016-03-03 11:10:00,42.12,42.14,42.09,42.11,52750.0,37.7361,37.754,37.7092,37.7271,52750.0
2016-03-03 11:15:00,42.1,42.12,42.07,42.09,84931.0,37.7182,37.7361,37.6913,37.7092,84931.0
2016-03-03 11:20:00,42.08,42.09,42.02,42.02,78000.0,37.7003,37.7092,37.6465,37.6465,78000.0
2016-03-03 11:25:00,42.02,42.05,41.98,42.0,113354.0,37.6465,37.6734,37.6107,37.6286,113354.0
2016-03-03 11:30:00,42.0,42.03,41.98,42.01,56506.0,37.6286,37.6555,37.6107,37.6376,56506.0
2016-03-03 11:35:00,42.02,42.03,41.99,42.03,31968.0,37.6465,37.6555,37.6196,37.6555,31968.0
2016-03-03 11:40:00,42.03,42.04,42.0,42.02,60133.0,37.6555,37.6644,37.6286,37.6465,60133.0
2016-03-03 11:45:00,42.02,42.06,42.0,42.05,134775.0,37.6465,37.6823,37.6286,37.6734,134775.0
2016-03-03 11:50:00,42.06,42.08,42.02,42.03,55240.0,37.6823,37.7003,37.6465,37.6555,55240.0
2016-03-03 11:55:00,42.03,42.07,42.01,42.06,31942.0,37.6555,37.6913,37.6376,37.6823,31942.0
2016-03-03 12:00:00,42.07,42.09,42.06,42.07,76375.0,37.6913,37.7092,37.6823,37.6913,76375.0
2016-03-03 12:05:00,42.06,42.1,42.04,42.09,36282.0,37.6823,37.7182,37.6644,37.7092,36282.0
2016-03-03 12:10:00,42.09,42.1,42.07,42.07,15467.0,37.7092,37.7182,37.6913,37.6913,15467.0
2016-03-03 12:15:00,42.08,42.08,42.04,42.05,23755.0,37.7003,37.7003,37.6644,37.6734,23755.0
2016-03-03 12:20:00,42.04,42.08,42.02,42.07,65024.0,37.6644,37.7003,37.6465,37.6913,65024.0
2016-03-03 12:25:00,42.07,42.07,42.03,42.03,111272.0,37.6913,37.6913,37.6555,37.6555,111272.0
2016-03-03 12:30:00,42.03,42.07,42.02,42.05,38232.0,37.6555,37.6913,37.6465,37.6734,38232.0
2016-03-03 12:35:00,42.05,42.09,42.04,42.08,30985.0,37.6734,37.7092,37.6644,37.7003,30985.0
2016-03-03 12:40:00,42.09,42.1,42.08,42.09,38112.0,37.7092,37.7182,37.7003,37.7092,38112.0
2016-03-03 12:45:00,42.08,42.1,42.04,42.05,77023.0,37.7003,37.7182,37.6644,37.6734,77023.0
2016-03-03 12:50:00,42.05,42.09,42.05,42.08,28118.0,37.6734,37.7092,37.6734,37.7003,28118.0
2016-03-03 12:55:00,42.07,42.09,42.06,42.09,16579.0,37.6913,37.7092,37.6823,37.7092,16579.0
2016-03-03 13:00:00,42.09,42.13,42.08,42.13,54893.0,37.7092,37.7451,37.7003,37.7451,54893.0
2016-03-03 13:05:00,42.13,42.14,42.12,42.14,28652.0,37.7451,37.754,37.7361,37.754,28652.0
2016-03-03 13:10:00,42.14,42.15,42.12,42.12,36689.0,37.754,37.763,37.7361,37.7361,36689.0
2016-03-03 13:15:00,42.13,42.13,42.1,42.12,22397.0,37.7451,37.7451,37.7182,37.7361,22397.0
2016-03-03 13:20:00,42.12,42.14,42.11,42.12,37480.0,37.7361,37.754,37.7271,37.7361,37480.0
2016-03-03 13:25:00,42.12,42.12,42.08,42.09,50291.0,37.7361,37.7361,37.7003,37.7092,50291.0
2016-03-03 13:30:00,42.1,42.14,42.1,42.14,41392.0,37.7182,37.754,37.7182,37.754,41392.0
2016-03-03 13:35:00,42.15,42.19,42.15,42.18,29951.0,37.763,37.7988,37.763,37.7899,29951.0
2016-03-03 13:40:00,42.18,42.2,42.17,42.2,29182.0,37.7899,37.8078,37.7809,37.8078,29182.0
2016-03-03 13:45:00,42.2,42.23,42.2,42.22,35938.0,37.8078,37.8347,37.8078,37.8257,35938.0
2016-03-03 13:50:00,42.22,42.24,42.18,42.2,61649.0,37.8257,37.8436,37.7899,37.8078,61649.0
2016-03-03 13:55:00,42.21,42.22,42.19,42.21,29058.0,37.8167,37.8257,37.7988,37.8167,29058.0
2016-03-03 14:00:00,42.22,42.23,42.19,42.2,37730.0,37.8257,37.8347,37.7988,37.8078,37730.0
2016-03-03 14:05:00,42.19,42.2,42.16,42.19,58703.0,37.7988,37.8078,37.7719,37.7988,58703.0
2016-03-03 14:10:00,42.19,42.22,42.18,42.2,207852.0,37.7988,37.8257,37.7899,37.8078,207852.0
2016-03-03 14:15:00,42.2,42.21,42.17,42.19,61111.0,37.8078,37.8167,37.7809,37.7988,61111.0
2016-03-03 14:20:00,42.19,42.22,42.19,42.21,42255.0,37.7988,37.8257,37.7988,37.8167,42255.0
2016-03-03 14:25:00,42.22,42.25,42.2,42.21,96620.0,37.8257,37.8526,37.8078,37.8167,96620.0
2016-03-03 14:30:00,42.21,42.22,42.16,42.18,334807.0,37.8167,37.8257,37.7719,37.7899,334807.0
2016-03-03 14:35:00,42.18,42.21,42.17,42.21,129490.0,37.7899,37.8167,37.7809,37.8167,129490.0
2016-03-03 14:40:00,42.22,42.23,42.2,42.22,38057.0,37.8257,37.8347,37.8078,37.8257,38057.0
2016-03-03 14:45:00,42.22,42.23,42.21,42.23,45226.0,37.8257,37.8347,37.8167,37.8347,45226.0
2016-03-03 14:50:00,42.23,42.26,42.22,42.25,19801.0,37.8347,37.8615,37.8257,37.8526,19801.0
2016-03-03 14:55:00,42.25,42.26,42.23,42.24,106803.0,37.8526,37.8615,37.8347,37.8436,106803.0
2016-03-03 15:00:00,42.24,42.29,42.24,42.26,137485.0,37.8436,37.8884,37.8436,37.8615,137485.0
2016-03-03 15:05:00,42.26,42.26,42.23,42.23,41150.0,37.8615,37.8615,37.8347,37.8347,41150.0
2016-03-03 15:10:00,42.24,42.24,42.21,42.22,68645.0,37.8436,37.8436,37.8167,37.8257,68645.0
2016-03-03 15:15:00,42.22,42.23,42.19,42.2,88698.0,37.8257,37.8347,37.7988,37.8078,88698.0
2016-03-03 15:20:00,42.19,42.22,42.18,42.22,104431.0,37.7988,37.8257,37.7899,37.8257,104431.0
2016-03-03 15:25:00,42.22,42.23,42.2,42.23,37516.0,37.8257,37.8347,37.8078,37.8347,37516.0
2016-03-03 15:30:00,42.23,42.25,42.21,42.25,107408.0,37.8347,37.8526,37.8167,37.8526,107408.0
2016-03-03 15:35:00,42.26,42.28,42.24,42.26,96386.0,37.8615,37.8794,37.8436,37.8615,96386.0
2016-03-03 15:40:00,42.26,42.29,42.25,42.29,97160.0,37.8615,37.8884,37.8526,37.8884,97160.0
2016-03-03 15:45:00,42.29,42.3,42.28,42.3,128123.0,37.8884,37.8974,37.8794,37.8974,128123.0
2016-03-03 15:50:00,42.3,42.3,42.27,42.29,306550.0,37.8974,37.8974,37.8705,37.8884,306550.0
2016-03-03 15:55:00,42.29,42.3,42.26,42.29,856249.0,37.8884,37.8974,37.8615,37.8884,856249.0
2016-03-04 09:30:00,42.32,42.42,42.29,42.3,745659.0,37.9153,38.0049,37.8884,37.8974,745659.0
2016-03-04 09:35:00,42.29,42.3,42.21,42.22,259684.0,37.8884,37.8974,37.8167,37.8257,259684.0
2016-03-04 09:40:00,42.21,42.22,42.14,42.18,309811.0,37.8167,37.8257,37.754,37.7899,309811.0
2016-03-04 09:45:00,42.19,42.27,42.17,42.24,176826.0,37.7988,37.8705,37.7809,37.8436,176826.0
2016-03-04 09:50:00,42.25,42.27,42.15,42.18,365256.0,37.8526,37.8705,37.763,37.7899,365256.0
2016-03-04 09:55:00,42.17,42.24,42.15,42.23,121984.0,37.7809,37.8436,37.763,37.8347,121984.0
2016-03-04 10:00:00,42.24,42.27,42.19,42.22,214286.0,37.8436,37.8705,37.7988,37.8257,214286.0
2016-03-04 10:05:00,42.21,42.28,42.17,42.26,139690.0,37.8167,37.8794,37.7809,37.8615,139690.0
2016-03-04 10:10:00,42.26,42.32,42.21,42.31,88715.0,37.8615,37.9153,37.8167,37.9063,88715.0
2016-03-04 10:15:00,42.32,42.32,42.25,42.27,151911.0,37.9153,37.9153,37.8526,37.8705,151911.0
2016-03-04 10:20:00,42.27,42.3,42.22,42.23,76865.0,37.8705,37.8974,37.8257,37.8347,76865.0
2016-03-04 10:25:00,42.22,42.32,42.22,42.27,52212.0,37.8257,37.9153,37.8257,37.8705,52212.0
2016-03-04 10:30:00,42.28,42.32,42.26,42.3,67878.0,37.8794,37.9153,37.8615,37.8974,67878.0
2016-03-04 10:35:00,42.28,42.33,42.28,42.33,60919.0,37.8794,37.9242,37.8794,37.9242,60919.0
2016-03-04 10:40:00,42.32,42.37,42.3,42.36,43813.0,37.9153,37.9601,37.8974,37.9511,43813.0
2016-03-04 10:45:00,42.35,42.42,42.35,42.42,83755.0,37.9422,38.0049,37.9422,38.0049,83755.0
2016-03-04 10:50:00,42.41,42.42,42.37,42.39,98990.0,37.9959,38.0049,37.9601,37.978,98990.0
2016-03-04 10:55:00,42.39,42.4,42.36,42.38,128190.0,37.978,37.987,37.9511,37.969,128190.0
2016-03-04 11:00:00,42.39,42.44,42.39,42.44,73780.0,37.978,38.0228,37.978,38.0228,73780.0
2016-03-04 11:05:00,42.43,42.48,42.43,42.47,62239.0,38.0138,38.0586,38.0138,38.0497,62239.0
2016-03-04 11:10:00,42.47,42.5,42.44,42.49,50691.0,38.0497,38.0766,38.0228,38.0676,50691.0
2016-03-04 11:15:00,42.5,42.53,42.48,42.51,104526.0,38.0766,38.1034,38.0586,38.0855,104526.0
2016-03-04 11:20:00,42.51,42.52,42.45,42.47,66875.0,38.0855,38.0945,38.0318,38.0497,66875.0
2016-03-04 11:25:00,42.47,42.48,42.43,42.45,51125.0,38.0497,38.0586,38.0138,38.0318,51125.0
2016-03-04 11:30:00,42.45,42.48,42.43,42.45,49052.0,38.0318,38.0586,38.0138,38.0318,49052.0
2016-03-04 11:35:00,42.46,42.48,42.41,42.42,52817.0,38.0407,38.0586,37.9959,38.0049,52817.0
2016-03-04 11:40:00,42.42,42.42,42.37,42.39,156014.0,38.0049,38.0049,37.9601,37.978,156014.0
2016-03-04 11:45:00,42.39,42.42,42.39,42.39,54129.0,37.978,38.0049,37.978,37.978,54129.0
2016-03-04 11:50:00,42.4,42.42,42.38,42.4,19761.0,37.987,38.0049,37.969,37.987,19761.0
2016-03-04 11:55:00,42.41,42.45,42.4,42.44,37858.0,37.9959,38.0318,37.987,38.0228,37858.0
2016-03-04 12:00:00,42.45,42.47,42.43,42.47,39360.0,38.0318,38.0497,38.0138,38.0497,39360.0
2016-03-04 12:05:00,42.45,42.47,42.44,42.45,33985.0,38.0318,38.0497,38.0228,38.0318,33985.0
2016-03-04 12:10:00,42.46,42.48,42.42,42.42,48358.0,38.0407,38.0586,38.0049,38.0049,48358.0
2016-03-04 12:15:00,42.43,42.43,42.4,42.4,34175.0,38.0138,38.0138,37.987,37.987,34175.0
2016-03-04 12:20:00,42.41,42.43,42.39,42.41,43824.0,37.9959,38.0138,37.978,37.9959,43824.0
2016-03-04 12:25:00,42.4,42.44,42.4,42.42,37563.0,37.987,38.0228,37.987,38.0049,37563.0
2016-03-04 12:30:00,42.42,42.46,42.42,42.45,24240.0,38.0049,38.0407,38.0049,38.0318,24240.0
2016-03-04 12:35:00,42.45,42.48,42.43,42.44,30430.0,38.0318,38.0586,38.0138,38.0228,30430.0
2016-03-04 12:40:00,42.44,42.45,42.42,42.43,20717.0,38.0228,38.0318,38.0049,38.0138,20717.0
2016-03-04 12:45:00,42.43,42.45,42.41,42.45,27147.0,38.0138,38.0318,37.9959,38.0318,27147.0
2016-03-04 12:50:00,42.45,42.52,42.44,42.49,100980.0,38.0318,38.0945,38.0228,38.0676,100980.0
2016-03-04 12:55:00,42.5,42.51,42.48,42.49,17307.0,38.0766,38.0855,38.0586,38.0676,17307.0
2016-03-04 13:00:00,42.5,42.5,42.48,42.49,53541.0,38.0766,38.0766,38.0586,38.0676,53541.0
2016-03-04 13:05:00,42.48,42.48,42.46,42.46,27562.0,38.0586,38.0586,38.0407,38.0407,27562.0
2016-03-04 13:10:00,42.47,42.48,42.44,42.46,29827.0,38.0497,38.0586,38.0228,38.0407,29827.0
2016-03-04 13:15:00,42.47,42.49,42.45,42.47,16724.0,38.0497,38.0676,38.0318,38.0497,16724.0
2016-03-04 13:20:00,42.47,42.49,42.47,42.49,45818.0,38.0497,38.0676,38.0497,38.0676,45818.0
2016-03-04 13:25:00,42.49,42.51,42.48,42.51,27909.0,38.0676,38.0855,38.0586,38.0855,27909.0
2016-03-04 13:30:00,42.51,42.51,42.49,42.5,24595.0,38.0855,38.0855,38.0676,38.0766,24595.0
2016-03-04 13:35:00,42.5,42.55,42.49,42.54,110213.0,38.0766,38.1213,38.0676,38.1124,110213.0
2016-03-04 13:40:00,42.54,42.59,42.53,42.58,110497.0,38.1124,38.1572,38.1034,38.1482,110497.0
2016-03-04 13:45:00,42.57,42.6,42.56,42.57,72766.0,38.1393,38.1661,38.1303,38.1393,72766.0
2016-03-04 13:50:00,42.58,42.61,42.57,42.61,45957.0,38.1482,38.1751,38.1393,38.1751,45957.0
2016-03-04 13:55:00,42.61,42.63,42.6,42.6,72090.0,38.1751,38.193,38.1661,38.1661,72090.0
2016-03-04 14:00:00,42.61,42.61,42.58,42.59,23692.0,38.1751,38.1751,38.1482,38.1572,23692.0
2016-03-04 14:05:00,42.6,42.61,42.57,42.58,51657.0,38.1661,38.1751,38.1393,38.1482,51657.0
2016-03-04 14:10:00,42.58,42.58,42.54,42.54,93494.0,38.1482,38.1482,38.1124,38.1124,93494.0
2016-03-04 14:15:00,42.54,42.55,42.51,42.51,47716.0,38.1124,38.1213,38.0855,38.0855,47716.0
2016-03-04 14:20:00,42.5,42.52,42.48,42.49,84888.0,38.0766,38.0945,38.0586,38.0676,84888.0
2016-03-04 14:25:00,42.49,42.5,42.44,42.47,75122.0,38.0676,38.0766,38.0228,38.0497,75122.0
2016-03-04 14:30:00,42.47,42.49,42.45,42.48,51368.0,38.0497,38.0676,38.0318,38.0586,51368.0
2016-03-04 14:35:00,42.48,42.49,42.42,42.43,70445.0,38.0586,38.0676,38.0049,38.0138,70445.0
2016-03-04 14:40:00,42.42,42.43,42.36,42.38,75517.0,38.0049,38.0138,37.9511,37.969,75517.0
2016-03-04 14:45:00,42.39,42.4,42.34,42.4,71607.0,37.978,37.987,37.9332,37.987,71607.0
2016-03-04 14:50:00,42.39,42.4,42.31,42.31,127295.0,37.978,37.987,37.9063,37.9063,127295.0
2016-03-04 14:55:00,42.32,42.35,42.29,42.33,78411.0,37.9153,37.9422,37.8884,37.9242,78411.0
2016-03-04 15:00:00,42.33,42.34,42.26,42.27,65074.0,37.9242,37.9332,37.8615,37.8705,65074.0
2016-03-04 15:05:00,42.27,42.34,42.26,42.33,44247.0,37.8705,37.9332,37.8615,37.9242,44247.0
2016-03-04 15:10:00,42.34,42.34,42.27,42.3,147195.0,37.9332,37.9332,37.8705,37.8974,147195.0
2016-03-04 15:15:00,42.3,42.38,42.29,42.38,81923.0,37.8974,37.969,37.8884,37.969,81923.0
2016-03-04 15:20:00,42.38,42.39,42.35,42.37,55754.0,37.969,37.978,37.9422,37.9601,55754.0
2016-03-04 15:25:00,42.38,42.42,42.37,42.4,109968.0,37.969,38.0049,37.9601,37.987,109968.0
2016-03-04 15:30:00,42.4,42.43,42.37,42.38,94276.0,37.987,38.0138,37.9601,37.969,94276.0
2016-03-04 15:35:00,42.39,42.4,42.37,42.39,116914.0,37.978,37.987,37.9601,37.978,116914.0
2016-03-04 15:40:00,42.38,42.45,42.37,42.41,133175.0,37.969,38.0318,37.9601,37.9959,133175.0
2016-03-04 15:45:00,42.41,42.44,42.4,42.41,126195.0,37.9959,38.0228,37.987,37.9959,126195.0
2016-03-04 15:50:00,42.41,42.43,42.39,42.41,256655.0,37.9959,38.0138,37.978,37.9959,256655.0
2016-03-04 15:55:00,42.41,42.44,42.36,42.4,468811.0,37.9959,38.0228,37.9511,37.987,468811.0
2016-03-07 09:30:00,42.18,42.19,42.07,42.09,306200.0,37.7899,37.7988,37.6913,37.7092,306200.0
2016-03-07 09:35:00,42.1,42.19,42.1,42.18,185208.0,37.7182,37.7988,37.7182,37.7899,185208.0
2016-03-07 09:40:00,42.19,42.23,42.17,42.2,151062.0,37.7988,37.8347,37.7809,37.8078,151062.0
2016-03-07 09:45:00,42.2,42.21,42.17,42.18,106403.0,37.8078,37.8167,37.7809,37.7899,106403.0
2016-03-07 09:50:00,42.18,42.19,42.08,42.11,192764.0,37.7899,37.7988,37.7003,37.7271,192764.0
2016-03-07 09:55:00,42.09,42.12,42.06,42.08,178546.0,37.7092,37.7361,37.6823,37.7003,178546.0
2016-03-07 10:00:00,42.08,42.15,42.03,42.14,123111.0,37.7003,37.763,37.6555,37.754,123111.0
2016-03-07 10:05:00,42.14,42.17,42.12,42.13,50541.0,37.754,37.7809,37.7361,37.7451,50541.0
2016-03-07 10:10:00,42.13,42.14,42.08,42.09,121035.0,37.7451,37.754,37.7003,37.7092,121035.0
2016-03-07 10:15:00,42.09,42.17,42.08,42.16,102798.0,37.7092,37.7809,37.7003,37.7719,102798.0
2016-03-07 10:20:00,42.16,42.16,42.07,42.08,76862.0,37.7719,37.7719,37.6913,37.7003,76862.0
2016-03-07 10:25:00,42.07,42.12,42.05,42.05,54466.0,37.6913,37.7361,37.6734,37.6734,54466.0
2016-03-07 10:30:00,42.05,42.11,42.05,42.11,53213.0,37.6734,37.7271,37.6734,37.7271,53213.0
2016-03-07 10:35:00,42.11,42.17,42.11,42.14,148522.0,37.7271,37.7809,37.7271,37.754,148522.0
2016-03-07 10:40:00,42.14,42.19,42.14,42.16,61699.0,37.754,37.7988,37.754,37.7719,61699.0
2016-03-07 10:45:00,42.16,42.16,42.12,42.13,70455.0,37.7719,37.7719,37.7361,37.7451,70455.0
2016-03-07 10:50:00,42.13,42.16,42.11,42.14,359922.0,37.7451,37.7719,37.7271,37.754,359922.0
2016-03-07 10:55:00,42.14,42.17,42.11,42.14,55040.0,37.754,37.7809,37.7271,37.754,55040.0
2016-03-07 11:00:00,42.14,42.15,42.09,42.1,46126.0,37.754,37.763,37.7092,37.7182,46126.0
2016-03-07 11:05:00,42.1,42.15,42.09,42.15,98667.0,37.7182,37.763,37.7092,37.763,98667.0
2016-03-07 11:10:00,42.14,42.19,42.14,42.19,28447.0,37.754,37.7988,37.754,37.7988,28447.0
2016-03-07 11:15:00,42.19,42.19,42.11,42.13,57000.0,37.7988,37.7988,37.7271,37.7451,57000.0
2016-03-07 11:20:00,42.13,42.21,42.13,42.18,51359.0,37.7451,37.8167,37.7451,37.7899,51359.0
2016-03-07 11:25:00,42.18,42.19,42.16,42.18,48440.0,37.7899,37.7988,37.7719,37.7899,48440.0
2016-03-07 11:30:00,42.17,42.22,42.17,42.21,119052.0,37.7809,37.8257,37.7809,37.8167,119052.0
2016-03-07 11:35:00,42.2,42.3,42.19,42.27,61320.0,37.8078,37.8974,37.7988,37.8705,61320.0
2016-03-07 11:40:00,42.27,42.33,42.26,42.31,124442.0,37.8705,37.9242,37.8615,37.9063,124442.0
2016-03-07 11:45:00,42.32,42.35,42.3,42.31,80871.0,37.9153,37.9422,37.8974,37.9063,80871.0
2016-03-07 11:50:00,42.32,42.32,42.29,42.3,49098.0,37.9153,37.9153,37.8884,37.8974,49098.0
2016-03-07 11:55:00,42.31,42.31,42.25,42.26,54806.0,37.9063,37.9063,37.8526,37.8615,54806.0
2016-03-07 12:00:00,42.26,42.28,42.24,42.27,40843.0,37.8615,37.8794,37.8436,37.8705,40843.0
2016-03-07 12:05:00,42.26,42.27,42.24,42.27,43504.0,37.8615,37.8705,37.8436,37.8705,43504.0
2016-03-07 12:10:00,42.27,42.28,42.21,42.24,145335.0,37.8705,37.8794,37.8167,37.8436,145335.0
2016-03-07 12:15:00,42.24,42.25,42.22,42.24,70075.0,37.8436,37.8526,37.8257,37.8436,70075.0
2016-03-07 12:20:00,42.23,42.26,42.23,42.23,34619.0,37.8347,37.8615,37.8347,37.8347,34619.0
2016-03-07 12:25:00,42.23,42.26,42.23,42.26,29139.0,37.8347,37.8615,37.8347,37.8615,29139.0
2016-03-07 12:30:00,42.25,42.28,42.25,42.27,49440.0,37.8526,37.8794,37.8526,37.8705,49440.0
2016-03-07 12:35:00,42.27,42.29,42.26,42.27,43509.0,37.8705,37.8884,37.8615,37.8705,43509.0
2016-03-07 12:40:00,42.27,42.3,42.26,42.3,25718.0,37.8705,37.8974,37.8615,37.8974,25718.0
2016-03-07 12:45:00,42.3,42.31,42.24,42.27,62109.0,37.8974,37.9063,37.8436,37.8705,62109.0
2016-03-07 12:50:00,42.26,42.28,42.26,42.27,19498.0,37.8615,37.8794,37.8615,37.8705,19498.0
2016-03-07 12:55:00,42.28,42.28,42.24,42.24,33411.0,37.8794,37.8794,37.8436,37.8436,33411.0
2016-03-07 13:00:00,42.25,42.28,42.25,42.27,47164.0,37.8526,37.8794,37.8526,37.8705,47164.0
2016-03-07 13:05:00,42.27,42.29,42.26,42.29,49795.0,37.8705,37.8884,37.8615,37.8884,49795.0
2016-03-07 13:10:00,42.29,42.32,42.28,42.29,50079.0,37.8884,37.9153,37.8794,37.8884,50079.0
2016-03-07 13:15:00,42.29,42.3,42.26,42.27,62791.0,37.8884,37.8974,37.8615,37.8705,62791.0
2016-03-07 13:20:00,42.28,42.28,42.19,42.2,52914.0,37.8794,37.8794,37.7988,37.8078,52914.0
2016-03-07 13:25:00,42.2,42.22,42.18,42.19,87771.0,37.8078,37.8257,37.7899,37.7988,87771.0
2016-03-07 13:30:00,42.18,42.19,42.1,42.11,151749.0,37.7899,37.7988,37.7182,37.7271,151749.0
2016-03-07 13:35:00,42.11,42.11,42.08,42.1,47426.0,37.7271,37.7271,37.7003,37.7182,47426.0
2016-03-07 13:40:00,42.1,42.12,42.08,42.11,131543.0,37.7182,37.7361,37.7003,37.7271,131543.0
2016-03-07 13:45:00,42.11,42.12,42.07,42.08,85364.0,37.7271,37.7361,37.6913,37.7003,85364.0
2016-03-07 13:50:00,42.08,42.11,42.08,42.09,93157.0,37.7003,37.7271,37.7003,37.7092,93157.0
2016-03-07 13:55:00,42.09,42.11,42.07,42.07,261703.0,37.7092,37.7271,37.6913,37.6913,261703.0
2016-03-07 14:00:00,42.08,42.13,42.04,42.05,308869.0,37.7003,37.7451,37.6644,37.6734,308869.0
2016-03-07 14:05:00,42.05,42.1,42.04,42.08,70826.0,37.6734,37.7182,37.6644,37.7003,70826.0
2016-03-07 14:10:00,42.09,42.12,42.07,42.1,97644.0,37.7092,37.7361,37.6913,37.7182,97644.0
2016-03-07 14:15:00,42.09,42.09,42.02,42.03,142108.0,37.7092,37.7092,37.6465,37.6555,142108.0
2016-03-07 14:20:00,42.02,42.06,42.01,42.03,101632.0,37.6465,37.6823,37.6376,37.6555,101632.0
2016-03-07 14:25:00,42.03,42.04,41.97,41.99,214970.0,37.6555,37.6644,37.6017,37.6196,214970.0
2016-03-07 14:30:00,41.98,42.01,41.96,41.97,109223.0,37.6107,37.6376,37.5928,37.6017,109223.0
2016-03-07 14:35:00,41.96,41.96,41.89,41.91,169618.0,37.5928,37.5928,37.53,37.548,169618.0
2016-03-07 14:40:00,41.91,41.93,41.9,41.91,102928.0,37.548,37.5659,37.539,37.548,102928.0
2016-03-07 14:45:00,41.92,41.96,41.91,41.93,681034.0,37.5569,37.5928,37.548,37.5659,681034.0
2016-03-07 14:50:00,41.93,41.95,41.92,41.94,362640.0,37.5659,37.5838,37.5569,37.5748,362640.0
2016-03-07 14:55:00,41.93,41.96,41.91,41.94,93448.0,37.5659,37.5928,37.548,37.5748,93448.0
2016-03-07 15:00:00,41.93,41.94,41.87,41.88,62080.0,37.5659,37.5748,37.5121,37.5211,62080.0
2016-03-07 15:05:00,41.89,41.95,41.85,41.95,117075.0,37.53,37.5838,37.4942,37.5838,117075.0
2016-03-07 15:10:00,41.94,42.01,41.94,42.01,207743.0,37.5748,37.6376,37.5748,37.6376,207743.0
2016-03-07 15:15:00,42.01,42.07,42.0,42.06,436948.0,37.6376,37.6913,37.6286,37.6823,436948.0
2016-03-07 15:20:00,42.07,42.09,42.03,42.08,436252.0,37.6913,37.7092,37.6555,37.7003,436252.0
2016-03-07 15:25:00,42.08,42.12,42.07,42.09,413354.0,37.7003,37.7361,37.6913,37.7092,413354.0
2016-03-07 15:30:00,42.09,42.16,42.08,42.15,571657.0,37.7092,37.7719,37.7003,37.763,571657.0
2016-03-07 15:35:00,42.15,42.22,42.14,42.21,386297.0,37.763,37.8257,37.754,37.8167,386297.0
2016-03-07 15:40:00,42.21,42.21,42.15,42.16,513307.0,37.8167,37.8167,37.763,37.7719,513307.0
2016-03-07 15:45:00,42.15,42.17,42.09,42.11,212050.0,37.763,37.7809,37.7092,37.7271,212050.0
2016-03-07 15:50:00,42.11,42.15,42.1,42.12,321476.0,37.7271,37.763,37.7182,37.7361,321476.0
2016-03-07 15:55:00,42.12,42.16,42.08,42.16,539119.0,37.7361,37.7719,37.7003,37.7719,539119.0
2016-03-08 09:30:00,41.91,41.91,41.78,41.8,265879.0,37.548,37.548,37.4315,37.4494,265879.0
2016-03-08 09:35:00,41.79,41.85,41.77,41.77,132611.0,37.4404,37.4942,37.4225,37.4225,132611.0
2016-03-08 09:40:00,41.78,41.9,41.75,41.84,176552.0,37.4315,37.539,37.4046,37.4852,176552.0
2016-03-08 09:45:00,41.83,41.99,41.82,41.98,204281.0,37.4763,37.6196,37.4673,37.6107,204281.0
2016-03-08 09:50:00,41.97,42.04,41.97,41.99,171515.0,37.6017,37.6644,37.6017,37.6196,171515.0
2016-03-08 09:55:00,41.99,42.04,41.94,41.97,147715.0,37.6196,37.6644,37.5748,37.6017,147715.0
2016-03-08 10:00:00,41.96,42.05,41.95,42.03,163030.0,37.5928,37.6734,37.5838,37.6555,163030.0
2016-03-08 10:05:00,42.02,42.05,41.87,41.88,123613.0,37.6465,37.6734,37.5121,37.5211,123613.0
2016-03-08 10:10:00,41.87,41.97,41.87,41.94,200102.0,37.5121,37.6017,37.5121,37.5748,200102.0
2016-03-08 10:15:00,41.93,41.98,41.89,41.9,280285.0,37.5659,37.6107,37.53,37.539,280285.0
2016-03-08 10:20:00,41.91,41.98,41.9,41.9,271839.0,37.548,37.6107,37.539,37.539,271839.0
2016-03-08 10:25:00,41.89,41.89,41.82,41.82,88737.0,37.53,37.53,37.4673,37.4673,88737.0
2016-03-08 10:30:00,41.81,41.87,41.79,41.86,57717.0,37.4584,37.5121,37.4404,37.5032,57717.0
2016-03-08 10:35:00,41.87,41.91,41.84,41.86,604526.0,37.5121,37.548,37.4852,37.5032,604526.0
2016-03-08 10:40:00,41.86,41.86,41.79,41.79,123167.0,37.5032,37.5032,37.4404,37.4404,123167.0
2016-03-08 10:45:00,41.79,41.83,41.78,41.81,113313.0,37.4404,37.4763,37.4315,37.4584,113313.0
2016-03-08 10:50:00,41.81,41.86,41.81,41.83,108436.0,37.4584,37.5032,37.4584,37.4763,108436.0
2016-03-08 10:55:00,41.84,41.87,41.81,41.87,229459.0,37.4852,37.5121,37.4584,37.5121,229459.0
2016-03-08 11:00:00,41.88,41.95,41.86,41.95,73961.0,37.5211,37.5838,37.5032,37.5838,73961.0
2016-03-08 11:05:00,41.96,42.0,41.94,41.98,162575.0,37.5928,37.6286,37.5748,37.6107,162575.0
2016-03-08 11:10:00,41.97,41.99,41.91,41.91,62922.0,37.6017,37.6196,37.548,37.548,62922.0
2016-03-08 11:15:00,41.92,41.98,41.91,41.97,107239.0,37.5569,37.6107,37.548,37.6017,107239.0
2016-03-08 11:20:00,41.97,41.99,41.92,41.94,116839.0,37.6017,37.6196,37.5569,37.5748,116839.0
2016-03-08 11:25:00,41.95,42.06,41.95,42.01,74289.0,37.5838,37.6823,37.5838,37.6376,74289.0
2016-03-08 11:30:00,42.0,42.03,41.98,41.98,58001.0,37.6286,37.6555,37.6107,37.6107,58001.0
2016-03-08 11:35:00,41.98,42.01,41.97,41.99,87500.0,37.6107,37.6376,37.6017,37.6196,87500.0
2016-03-08 11:40:00,42.0,42.04,41.97,42.04,109546.0,37.6286,37.6644,37.6017,37.6644,109546.0
2016-03-08 11:45:00,42.03,42.05,42.01,42.02,75326.0,37.6555,37.6734,37.6376,37.6465,75326.0
2016-03-08 11:50:00,42.02,42.13,42.02,42.1,241691.0,37.6465,37.7451,37.6465,37.7182,241691.0
2016-03-08 11:55:00,42.1,42.14,42.09,42.11,66194.0,37.7182,37.754,37.7092,37.7271,66194.0
2016-03-08 12:00:00,42.11,42.14,42.06,42.08,123631.0,37.7271,37.754,37.6823,37.7003,123631.0
2016-03-08 12:05:00,42.09,42.15,42.09,42.14,65378.0,37.7092,37.763,37.7092,37.754,65378.0
2016-03-08 12:10:00,42.14,42.16,42.12,42.12,262768.0,37.754,37.7719,37.7361,37.7361,262768.0
2016-03-08 12:15:00,42.12,42.21,42.12,42.19,74876.0,37.7361,37.8167,37.7361,37.7988,74876.0
2016-03-08 12:20:00,42.19,42.23,42.18,42.19,54890.0,37.7988,37.8347,37.7899,37.7988,54890.0
2016-03-08 12:25:00,42.19,42.21,42.16,42.16,68801.0,37.7988,37.8167,37.7719,37.7719,68801.0
2016-03-08 12:30:00,42.17,42.21,42.17,42.17,118473.0,37.7809,37.8167,37.7809,37.7809,118473.0
2016-03-08 12:35:00,42.17,42.17,42.14,42.15,50281.0,37.7809,37.7809,37.754,37.763,50281.0
2016-03-08 12:40:00,42.15,42.18,42.13,42.16,42702.0,37.763,37.7899,37.7451,37.7719,42702.0
2016-03-08 12:45:00,42.16,42.17,42.11,42.16,170846.0,37.7719,37.7809,37.7271,37.7719,170846.0
2016-03-08 12:50:00,42.14,42.16,42.1,42.1,36409.0,37.754,37.7719,37.7182,37.7182,36409.0
2016-03-08 12:55:00,42.11,42.15,42.1,42.13,166674.0,37.7271,37.763,37.7182,37.7451,166674.0
2016-03-08 13:00:00,42.14,42.16,42.12,42.13,32006.0,37.754,37.7719,37.7361,37.7451,32006.0
2016-03-08 13:05:00,42.13,42.14,42.11,42.13,50233.0,37.7451,37.754,37.7271,37.7451,50233.0
2016-03-08 13:10:00,42.12,42.13,42.07,42.07,99351.0,37.7361,37.7451,37.6913,37.6913,99351.0
2016-03-08 13:15:00,42.06,42.14,42.06,42.11,80665.0,37.6823,37.754,37.6823,37.7271,80665.0
2016-03-08 13:20:00,42.12,42.17,42.1,42.15,59173.0,37.7361,37.7809,37.7182,37.763,59173.0
2016-03-08 13:25:00,42.15,42.18,42.14,42.16,62165.0,37.763,37.7899,37.754,37.7719,62165.0
2016-03-08 13:30:00,42.16,42.21,42.15,42.19,159561.0,37.7719,37.8167,37.763,37.7988,159561.0
2016-03-08 13:35:00,42.19,42.25,42.19,42.22,39921.0,37.7988,37.8526,37.7988,37.8257,39921.0
2016-03-08 13:40:00,42.22,42.23,42.2,42.2,58515.0,37.8257,37.8347,37.8078,37.8078,58515.0
2016-03-08 13:45:00,42.2,42.22,42.19,42.2,93117.0,37.8078,37.8257,37.7988,37.8078,93117.0
2016-03-08 13:50:00,42.19,42.2,42.16,42.16,38243.0,37.7988,37.8078,37.7719,37.7719,38243.0
2016-03-08 13:55:00,42.16,42.2,42.16,42.19,55695.0,37.7719,37.8078,37.7719,37.7988,55695.0
2016-03-08 14:00:00,42.19,42.2,42.14,42.2,106603.0,37.7988,37.8078,37.754,37.8078,106603.0
2016-03-08 14:05:00,42.19,42.22,42.18,42.2,67993.0,37.7988,37.8257,37.7899,37.8078,67993.0
2016-03-08 14:10:00,42.21,42.23,42.19,42.2,50279.0,37.8167,37.8347,37.7988,37.8078,50279.0
2016-03-08 14:15:00,42.2,42.21,42.15,42.17,45727.0,37.8078,37.8167,37.763,37.7809,45727.0
2016-03-08 14:20:00,42.17,42.19,42.11,42.11,81930.0,37.7809,37.7988,37.7271,37.7271,81930.0
2016-03-08 14:25:00,42.11,42.12,42.07,42.09,258902.0,37.7271,37.7361,37.6913,37.7092,258902.0
2016-03-08 14:30:00,42.09,42.11,42.07,42.09,78679.0,37.7092,37.7271,37.6913,37.7092,78679.0
2016-03-08 14:35:00,42.09,42.1,42.04,42.07,98848.0,37.7092,37.7182,37.6644,37.6913,98848.0
2016-03-08 14:40:00,42.06,42.11,42.03,42.09,60174.0,37.6823,37.7271,37.6555,37.7092,60174.0
2016-03-08 14:45:00,42.09,42.1,42.04,42.05,68090.0,37.7092,37.7182,37.6644,37.6734,68090.0
2016-03-08 14:50:00,42.05,42.05,41.99,42.03,82183.0,37.6734,37.6734,37.6196,37.6555,82183.0
2016-03-08 14:55:00,42.03,42.07,42.01,42.05,75445.0,37.6555,37.6913,37.6376,37.6734,75445.0
2016-03-08 15:00:00,42.04,42.08,41.99,42.0,95414.0,37.6644,37.7003,37.6196,37.6286,95414.0
2016-03-08 15:05:00,42.0,42.02,41.97,41.98,94418.0,37.6286,37.6465,37.6017,37.6107,94418.0
2016-03-08 15:10:00,41.98,42.04,41.97,42.01,139533.0,37.6107,37.6644,37.6017,37.6376,139533.0
2016-03-08 15:15:00,42.02,42.02,41.95,41.96,195530.0,37.6465,37.6465,37.5838,37.5928,195530.0
2016-03-08 15:20:00,41.96,42.02,41.94,42.02,133549.0,37.5928,37.6465,37.5748,37.6465,133549.0
2016-03-08 15:25:00,42.02,42.02,41.93,41.93,142252.0,37.6465,37.6465,37.5659,37.5659,142252.0
2016-03-08 15:30:00,41.94,41.99,41.93,41.98,197220.0,37.5748,37.6196,37.5659,37.6107,197220.0
2016-03-08 15:35:00,41.98,41.99,41.94,41.95,141805.0,37.6107,37.6196,37.5748,37.5838,141805.0
2016-03-08 15:40:00,41.95,42.0,41.92,41.97,346077.0,37.5838,37.6286,37.5569,37.6017,346077.0
2016-03-08 15:45:00,41.97,42.01,41.94,41.96,308635.0,37.6017,37.6376,37.5748,37.5928,308635.0
2016-03-08 15:50:00,41.96,41.97,41.87,41.88,399224.0,37.5928,37.6017,37.5121,37.5211,399224.0
2016-03-08 15:55:00,41.88,41.92,41.82,41.89,1075126.0,37.5211,37.5569,37.4673,37.53,1075126.0
2016-03-09 09:30:00,41.96,42.1,41.96,42.07,707940.0,37.5928,37.7182,37.5928,37.6913,707940.0
2016-03-09 09:35:00,42.07,42.07,42.0,42.05,172895.0,37.6913,37.6913,37.6286,37.6734,172895.0
2016-03-09 09:40:00,42.05,42.11,42.04,42.1,159847.0,37.6734,37.7271,37.6644,37.7182,159847.0
2016-03-09 09:45:00,42.1,42.1,42.02,42.06,115811.0,37.7182,37.7182,37.6465,37.6823,115811.0
2016-03-09 09:50:00,42.06,42.07,41.98,42.03,473619.0,37.6823,37.6913,37.6107,37.6555,473619.0
2016-03-09 09:55:00,42.04,42.07,42.03,42.07,71394.0,37.6644,37.6913,37.6555,37.6913,71394.0
2016-03-09 10:00:00,42.07,42.15,42.06,42.1,125338.0,37.6913,37.763,37.6823,37.7182,125338.0
2016-03-09 10:05:00,42.1,42.11,42.03,42.04,219323.0,37.7182,37.7271,37.6555,37.6644,219323.0
2016-03-09 10:10:00,42.05,42.1,42.04,42.07,63108.0,37.6734,37.7182,37.6644,37.6913,63108.0
2016-03-09 10:15:00,42.06,42.13,42.06,42.08,119560.0,37.6823,37.7451,37.6823,37.7003,119560.0
2016-03-09 10:20:00,42.08,42.14,42.08,42.11,77428.0,37.7003,37.754,37.7003,37.7271,77428.0
2016-03-09 10:25:00,42.11,42.16,42.1,42.13,99666.0,37.7271,37.7719,37.7182,37.7451,99666.0
2016-03-09 10:30:00,42.14,42.21,42.12,42.17,347761.0,37.754,37.8167,37.7361,37.7809,347761.0
2016-03-09 10:35:00,42.18,42.27,42.17,42.25,231428.0,37.7899,37.8705,37.7809,37.8526,231428.0
2016-03-09 10:40:00,42.25,42.26,42.2,42.2,165507.0,37.8526,37.8615,37.8078,37.8078,165507.0
2016-03-09 10:45:00,42.21,42.21,42.16,42.16,44404.0,37.8167,37.8167,37.7719,37.7719,44404.0
2016-03-09 10:50:00,42.15,42.16,41.99,42.02,298950.0,37.763,37.7719,37.6196,37.6465,298950.0
2016-03-09 10:55:00,42.01,42.03,41.97,42.02,112436.0,37.6376,37.6555,37.6017,37.6465,112436.0
2016-03-09 11:00:00,42.02,42.08,42.01,42.07,213941.0,37.6465,37.7003,37.6376,37.6913,213941.0
2016-03-09 11:05:00,42.06,42.09,42.04,42.07,132445.0,37.6823,37.7092,37.6644,37.6913,132445.0
2016-03-09 11:10:00,42.07,42.1,42.06,42.07,109296.0,37.6913,37.7182,37.6823,37.6913,109296.0
2016-03-09 11:15:00,42.07,42.13,42.07,42.12,111996.0,37.6913,37.7451,37.6913,37.7361,111996.0
2016-03-09 11:20:00,42.13,42.15,42.09,42.15,140817.0,37.7451,37.763,37.7092,37.763,140817.0
2016-03-09 11:25:00,42.15,42.19,42.14,42.18,150532.0,37.763,37.7988,37.754,37.7899,150532.0
2016-03-09 11:30:00,42.18,42.26,42.18,42.21,312498.0,37.7899,37.8615,37.7899,37.8167,312498.0
2016-03-09 11:35:00,42.21,42.26,42.21,42.23,109745.0,37.8167,37.8615,37.8167,37.8347,109745.0
2016-03-09 11:40:00,42.23,42.24,42.19,42.22,53254.0,37.8347,37.8436,37.7988,37.8257,53254.0
2016-03-09 11:45:00,42.23,42.24,42.2,42.23,47381.0,37.8347,37.8436,37.8078,37.8347,47381.0
2016-03-09 11:50:00,42.23,42.24,42.21,42.24,117044.0,37.8347,37.8436,37.8167,37.8436,117044.0
2016-03-09 11:55:00,42.24,42.27,42.22,42.26,94569.0,37.8436,37.8705,37.8257,37.8615,94569.0
2016-03-09 12:00:00,42.26,42.26,42.24,42.25,42203.0,37.8615,37.8615,37.8436,37.8526,42203.0
2016-03-09 12:05:00,42.24,42.24,42.21,42.22,47357.0,37.8436,37.8436,37.8167,37.8257,47357.0
2016-03-09 12:10:00,42.22,42.23,42.22,42.23,66849.0,37.8257,37.8347,37.8257,37.8347,66849.0
2016-03-09 12:15:00,42.23,42.24,42.19,42.22,49242.0,37.8347,37.8436,37.7988,37.8257,49242.0
2016-03-09 12:20:00,42.22,42.25,42.2,42.25,56959.0,37.8257,37.8526,37.8078,37.8526,56959.0
2016-03-09 12:25:00,42.25,42.25,42.22,42.23,38813.0,37.8526,37.8526,37.8257,37.8347,38813.0
2016-03-09 12:30:00,42.23,42.24,42.2,42.21,29412.0,37.8347,37.8436,37.8078,37.8167,29412.0
2016-03-09 12:35:00,42.21,42.22,42.17,42.22,28891.0,37.8167,37.8257,37.7809,37.8257,28891.0
2016-03-09 12:40:00,42.21,42.21,42.15,42.16,62909.0,37.8167,37.8167,37.763,37.7719,62909.0
2016-03-09 12:45:00,42.15,42.15,42.11,42.12,942193.0,37.763,37.763,37.7271,37.7361,942193.0
2016-03-09 12:50:00,42.12,42.14,42.12,42.13,34118.0,37.7361,37.754,37.7361,37.7451,34118.0
2016-03-09 12:55:00,42.13,42.15,42.11,42.12,46699.0,37.7451,37.763,37.7271,37.7361,46699.0
2016-03-09 13:00:00,42.12,42.15,42.1,42.13,94172.0,37.7361,37.763,37.7182,37.7451,94172.0
2016-03-09 13:05:00,42.13,42.14,42.1,42.11,92566.0,37.7451,37.754,37.7182,37.7271,92566.0
2016-03-09 13:10:00,42.11,42.17,42.11,42.14,75950.0,37.7271,37.7809,37.7271,37.754,75950.0
2016-03-09 13:15:00,42.14,42.14,42.08,42.1,118578.0,37.754,37.754,37.7003,37.7182,118578.0
2016-03-09 13:20:00,42.1,42.11,42.07,42.09,21651.0,37.7182,37.7271,37.6913,37.7092,21651.0
2016-03-09 13:25:00,42.09,42.12,42.08,42.11,26323.0,37.7092,37.7361,37.7003,37.7271,26323.0
2016-03-09 13:30:00,42.11,42.14,42.11,42.13,51234.0,37.7271,37.754,37.7271,37.7451,51234.0
2016-03-09 13:35:00,42.13,42.16,42.12,42.16,235991.0,37.7451,37.7719,37.7361,37.7719,235991.0
2016-03-09 13:40:00,42.16,42.16,42.12,42.13,86279.0,37.7719,37.7719,37.7361,37.7451,86279.0
2016-03-09 13:45:00,42.12,42.2,42.12,42.19,650093.0,37.7361,37.8078,37.7361,37.7988,650093.0
2016-03-09 13:50:00,42.19,42.21,42.17,42.19,90312.0,37.7988,37.8167,37.7809,37.7988,90312.0
2016-03-09 13:55:00,42.19,42.24,42.18,42.21,129597.0,37.7988,37.8436,37.7899,37.8167,129597.0
2016-03-09 14:00:00,42.21,42.22,42.2,42.22,32215.0,37.8167,37.8257,37.8078,37.8257,32215.0
2016-03-09 14:05:00,42.22,42.24,42.21,42.24,122078.0,37.8257,37.8436,37.8167,37.8436,122078.0
2016-03-09 14:10:00,42.24,42.24,42.19,42.21,675571.0,37.8436,37.8436,37.7988,37.8167,675571.0
2016-03-09 14:15:00,42.21,42.24,42.21,42.21,42085.0,37.8167,37.8436,37.8167,37.8167,42085.0
2016-03-09 14:20:00,42.21,42.21,42.18,42.19,75978.0,37.8167,37.8167,37.7899,37.7988,75978.0
2016-03-09 14:25:00,42.19,42.23,42.19,42.23,61454.0,37.7988,37.8347,37.7988,37.8347,61454.0
2016-03-09 14:30:00,42.23,42.23,42.15,42.16,89802.0,37.8347,37.8347,37.763,37.7719,89802.0
2016-03-09 14:35:00,42.16,42.17,42.15,42.17,55687.0,37.7719,37.7809,37.763,37.7809,55687.0
2016-03-09 14:40:00,42.16,42.2,42.16,42.2,41190.0,37.7719,37.8078,37.7719,37.8078,41190.0
2016-03-09 14:45:00,42.21,42.21,42.18,42.2,50015.0,37.8167,37.8167,37.7899,37.8078,50015.0
2016-03-09 14:50:00,42.2,42.23,42.17,42.19,45154.0,37.8078,37.8347,37.7809,37.7988,45154.0
2016-03-09 14:55:00,42.19,42.21,42.18,42.2,71115.0,37.7988,37.8167,37.7899,37.8078,71115.0
2016-03-09 15:00:00,42.2,42.21,42.17,42.21,77687.0,37.8078,37.8167,37.7809,37.8167,77687.0
2016-03-09 15:05:00,42.21,42.22,42.13,42.14,94096.0,37.8167,37.8257,37.7451,37.754,94096.0
2016-03-09 15:10:00,42.14,42.16,42.11,42.13,61899.0,37.754,37.7719,37.7271,37.7451,61899.0
2016-03-09 15:15:00,42.13,42.14,42.11,42.11,91973.0,37.7451,37.754,37.7271,37.7271,91973.0
2016-03-09 15:20:00,42.11,42.14,42.1,42.13,157783.0,37.7271,37.754,37.7182,37.7451,157783.0
2016-03-09 15:25:00,42.14,42.16,42.12,42.15,103261.0,37.754,37.7719,37.7361,37.763,103261.0
2016-03-09 15:30:00,42.15,42.2,42.12,42.17,192756.0,37.763,37.8078,37.7361,37.7809,192756.0
2016-03-09 15:35:00,42.17,42.18,42.15,42.17,163974.0,37.7809,37.7899,37.763,37.7809,163974.0
2016-03-09 15:40:00,42.17,42.2,42.13,42.18,211289.0,37.7809,37.8078,37.7451,37.7899,211289.0
2016-03-09 15:45:00,42.19,42.2,42.17,42.19,134385.0,37.7988,37.8078,37.7809,37.7988,134385.0
2016-03-09 15:50:00,42.19,42.21,42.18,42.21,212167.0,37.7988,37.8167,37.7899,37.8167,212167.0
2016-03-09 15:55:00,42.21,42.25,42.17,42.25,725583.0,37.8167,37.8526,37.7809,37.8526,725583.0
2016-03-10 09:30:00,42.44,42.48,42.29,42.46,372080.0,38.0228,38.0586,37.8884,38.0407,372080.0
2016-03-10 09:35:00,42.45,42.5,42.36,42.49,291718.0,38.0318,38.0766,37.9511,38.0676,291718.0
2016-03-10 09:40:00,42.48,42.48,42.4,42.45,249819.0,38.0586,38.0586,37.987,38.0318,249819.0
2016-03-10 09:45:00,42.45,42.51,42.4,42.51,173075.0,38.0318,38.0855,37.987,38.0855,173075.0
2016-03-10 09:50:00,42.51,42.56,42.49,42.53,182426.0,38.0855,38.1303,38.0676,38.1034,182426.0
2016-03-10 09:55:00,42.53,42.61,42.52,42.6,467398.0,38.1034,38.1751,38.0945,38.1661,467398.0
2016-03-10 10:00:00,42.6,42.63,42.57,42.58,221097.0,38.1661,38.193,38.1393,38.1482,221097.0
2016-03-10 10:05:00,42.58,42.58,42.52,42.52,207316.0,38.1482,38.1482,38.0945,38.0945,207316.0
2016-03-10 10:10:00,42.53,42.53,42.45,42.5,166669.0,38.1034,38.1034,38.0318,38.0766,166669.0
2016-03-10 10:15:00,42.51,42.55,42.48,42.48,115474.0,38.0855,38.1213,38.0586,38.0586,115474.0
2016-03-10 10:20:00,42.47,42.54,42.46,42.48,108969.0,38.0497,38.1124,38.0407,38.0586,108969.0
2016-03-10 10:25:00,42.48,42.5,42.42,42.43,64100.0,38.0586,38.0766,38.0049,38.0138,64100.0
2016-03-10 10:30:00,42.44,42.44,42.29,42.3,198192.0,38.0228,38.0228,37.8884,37.8974,198192.0
2016-03-10 10:35:00,42.3,42.32,42.17,42.23,247734.0,37.8974,37.9153,37.7809,37.8347,247734.0
2016-03-10 10:40:00,42.23,42.29,42.17,42.29,375289.0,37.8347,37.8884,37.7809,37.8884,375289.0
2016-03-10 10:45:00,42.3,42.33,42.25,42.26,134830.0,37.8974,37.9242,37.8526,37.8615,134830.0
2016-03-10 10:50:00,42.24,42.29,42.22,42.28,98307.0,37.8436,37.8884,37.8257,37.8794,98307.0
2016-03-10 10:55:00,42.27,42.28,42.1,42.12,211066.0,37.8705,37.8794,37.7182,37.7361,211066.0
2016-03-10 11:00:00,42.12,42.14,42.02,42.06,216239.0,37.7361,37.754,37.6465,37.6823,216239.0
2016-03-10 11:05:00,42.06,42.16,42.06,42.14,248045.0,37.6823,37.7719,37.6823,37.754,248045.0
2016-03-10 11:10:00,42.14,42.17,42.1,42.14,204634.0,37.754,37.7809,37.7182,37.754,204634.0
2016-03-10 11:15:00,42.14,42.15,42.05,42.06,121054.0,37.754,37.763,37.6734,37.6823,121054.0
2016-03-10 11:20:00,42.06,42.06,41.98,41.98,214690.0,37.6823,37.6823,37.6107,37.6107,214690.0
2016-03-10 11:25:00,41.97,42.01,41.94,41.99,120427.0,37.6017,37.6376,37.5748,37.6196,120427.0
2016-03-10 11:30:00,42.0,42.01,41.92,41.96,278968.0,37.6286,37.6376,37.5569,37.5928,278968.0
2016-03-10 11:35:00,41.95,42.04,41.93,42.01,205224.0,37.5838,37.6644,37.5659,37.6376,205224.0
2016-03-10 11:40:00,42.02,42.08,42.02,42.05,103536.0,37.6465,37.7003,37.6465,37.6734,103536.0
2016-03-10 11:45:00,42.04,42.1,42.02,42.09,90814.0,37.6644,37.7182,37.6465,37.7092,90814.0
2016-03-10 11:50:00,42.09,42.11,42.04,42.05,62396.0,37.7092,37.7271,37.6644,37.6734,62396.0
2016-03-10 11:55:00,42.04,42.11,42.04,42.07,127985.0,37.6644,37.7271,37.6644,37.6913,127985.0
2016-03-10 12:00:00,42.07,42.15,42.06,42.14,47057.0,37.6913,37.763,37.6823,37.754,47057.0
2016-03-10 12:05:00,42.14,42.15,42.11,42.12,51116.0,37.754,37.763,37.7271,37.7361,51116.0
2016-03-10 12:10:00,42.12,42.14,42.07,42.11,128421.0,37.7361,37.754,37.6913,37.7271,128421.0
2016-03-10 12:15:00,42.12,42.12,42.03,42.06,90883.0,37.7361,37.7361,37.6555,37.6823,90883.0
2016-03-10 12:20:00,42.06,42.06,41.97,41.98,116321.0,37.6823,37.6823,37.6017,37.6107,116321.0
2016-03-10 12:25:00,41.98,42.03,41.98,42.02,65727.0,37.6107,37.6555,37.6107,37.6465,65727.0
2016-03-10 12:30:00,42.03,42.03,41.97,41.99,115689.0,37.6555,37.6555,37.6017,37.6196,115689.0
2016-03-10 12:35:00,41.99,41.99,41.86,41.87,232776.0,37.6196,37.6196,37.5032,37.5121,232776.0
2016-03-10 12:40:00,41.87,41.87,41.78,41.79,325544.0,37.5121,37.5121,37.4315,37.4404,325544.0
2016-03-10 12:45:00,41.78,41.86,41.77,41.81,235572.0,37.4315,37.5032,37.4225,37.4584,235572.0
2016-03-10 12:50:00,41.8,41.87,41.8,41.8,176726.0,37.4494,37.5121,37.4494,37.4494,176726.0
2016-03-10 12:55:00,41.8,41.86,41.79,41.84,118006.0,37.4494,37.5032,37.4404,37.4852,118006.0
2016-03-10 13:00:00,41.83,41.86,41.81,41.81,107022.0,37.4763,37.5032,37.4584,37.4584,107022.0
2016-03-10 13:05:00,41.8,41.82,41.74,41.75,54427.0,37.4494,37.4673,37.3957,37.4046,54427.0
2016-03-10 13:10:00,41.74,41.76,41.7,41.74,60573.0,37.3957,37.4136,37.3598,37.3957,60573.0
2016-03-10 13:15:00,41.75,41.82,41.74,41.82,88800.0,37.4046,37.4673,37.3957,37.4673,88800.0
2016-03-10 13:20:00,41.83,41.84,41.79,41.82,71667.0,37.4763,37.4852,37.4404,37.4673,71667.0
2016-03-10 13:25:00,41.83,41.91,41.8,41.89,83623.0,37.4763,37.548,37.4494,37.53,83623.0
2016-03-10 13:30:00,41.89,41.91,41.87,41.9,58640.0,37.53,37.548,37.5121,37.539,58640.0
2016-03-10 13:35:00,41.9,41.92,41.85,41.91,50600.0,37.539,37.5569,37.4942,37.548,50600.0
2016-03-10 13:40:00,41.91,41.92,41.86,41.87,37665.0,37.548,37.5569,37.5032,37.5121,37665.0
2016-03-10 13:45:00,41.87,41.88,41.84,41.85,33881.0,37.5121,37.5211,37.4852,37.4942,33881.0
2016-03-10 13:50:00,41.86,41.91,41.85,41.91,66514.0,37.5032,37.548,37.4942,37.548,66514.0
2016-03-10 13:55:00,41.91,41.91,41.83,41.84,51501.0,37.548,37.548,37.4763,37.4852,51501.0
2016-03-10 14:00:00,41.84,41.88,41.84,41.87,161841.0,37.4852,37.5211,37.4852,37.5121,161841.0
2016-03-10 14:05:00,41.87,41.89,41.8,41.81,154963.0,37.5121,37.53,37.4494,37.4584,154963.0
2016-03-10 14:10:00,41.8,41.84,41.79,41.84,32491.0,37.4494,37.4852,37.4404,37.4852,32491.0
2016-03-10 14:15:00,41.84,41.89,41.82,41.89,34937.0,37.4852,37.53,37.4673,37.53,34937.0
2016-03-10 14:20:00,41.88,41.95,41.86,41.95,98940.0,37.5211,37.5838,37.5032,37.5838,98940.0
2016-03-10 14:25:00,41.95,41.99,41.91,41.97,217913.0,37.5838,37.6196,37.548,37.6017,217913.0
2016-03-10 14:30:00,41.97,42.01,41.93,41.98,140583.0,37.6017,37.6376,37.5659,37.6107,140583.0
2016-03-10 14:35:00,41.98,41.99,41.94,41.98,35652.0,37.6107,37.6196,37.5748,37.6107,35652.0
2016-03-10 14:40:00,41.98,42.12,41.98,42.12,98894.0,37.6107,37.7361,37.6107,37.7361,98894.0
2016-03-10 14:45:00,42.11,42.16,42.09,42.15,498207.0,37.7271,37.7719,37.7092,37.763,498207.0
2016-03-10 14:50:00,42.16,42.19,42.12,42.13,185242.0,37.7719,37.7988,37.7361,37.7451,185242.0
2016-03-10 14:55:00,42.12,42.14,42.09,42.12,89066.0,37.7361,37.754,37.7092,37.7361,89066.0
2016-03-10 15:00:00,42.11,42.15,42.06,42.08,80672.0,37.7271,37.763,37.6823,37.7003,80672.0
2016-03-10 15:05:00,42.07,42.11,42.06,42.1,52533.0,37.6913,37.7271,37.6823,37.7182,52533.0
2016-03-10 15:10:00,42.09,42.17,42.07,42.16,169835.0,37.7092,37.7809,37.6913,37.7719,169835.0
2016-03-10 15:15:00,42.16,42.23,42.15,42.19,311435.0,37.7719,37.8347,37.763,37.7988,311435.0
2016-03-10 15:20:00,42.18,42.18,42.11,42.17,175789.0,37.7899,37.7899,37.7271,37.7809,175789.0
2016-03-10 15:25:00,42.18,42.31,42.16,42.28,379510.0,37.7899,37.9063,37.7719,37.8794,379510.0
2016-03-10 15:30:00,42.28,42.28,42.21,42.24,179781.0,37.8794,37.8794,37.8167,37.8436,179781.0
2016-03-10 15:35:00,42.25,42.25,42.17,42.17,179788.0,37.8526,37.8526,37.7809,37.7809,179788.0
2016-03-10 15:40:00,42.17,42.18,42.13,42.14,186833.0,37.7809,37.7899,37.7451,37.754,186833.0
2016-03-10 15:45:00,42.14,42.15,42.11,42.12,104813.0,37.754,37.763,37.7271,37.7361,104813.0
2016-03-10 15:50:00,42.12,42.19,42.12,42.18,258968.0,37.7361,37.7988,37.7361,37.7899,258968.0
2016-03-10 15:55:00,42.18,42.23,42.14,42.22,462125.0,37.7899,37.8347,37.754,37.8257,462125.0
2016-03-11 09:30:00,42.64,42.68,42.56,42.64,334928.0,38.202,38.2378,38.1303,38.202,334928.0
2016-03-11 09:35:00,42.64,42.67,42.59,42.65,128284.0,38.202,38.2289,38.1572,38.2109,128284.0
2016-03-11 09:40:00,42.66,42.68,42.61,42.66,132020.0,38.2199,38.2378,38.1751,38.2199,132020.0
2016-03-11 09:45:00,42.67,42.69,42.64,42.66,138568.0,38.2289,38.2468,38.202,38.2199,138568.0
2016-03-11 09:50:00,42.66,42.72,42.65,42.72,294301.0,38.2199,38.2737,38.2109,38.2737,294301.0
2016-03-11 09:55:00,42.71,42.72,42.67,42.68,330799.0,38.2647,38.2737,38.2289,38.2378,330799.0
2016-03-11 10:00:00,42.68,42.7,42.61,42.62,225314.0,38.2378,38.2557,38.1751,38.1841,225314.0
2016-03-11 10:05:00,42.62,42.63,42.54,42.54,308528.0,38.1841,38.193,38.1124,38.1124,308528.0
2016-03-11 10:10:00,42.54,42.58,42.54,42.58,72153.0,38.1124,38.1482,38.1124,38.1482,72153.0
2016-03-11 10:15:00,42.58,42.61,42.55,42.61,85301.0,38.1482,38.1751,38.1213,38.1751,85301.0
2016-03-11 10:20:00,42.6,42.63,42.58,42.63,54518.0,38.1661,38.193,38.1482,38.193,54518.0
2016-03-11 10:25:00,42.63,42.64,42.59,42.63,110975.0,38.193,38.202,38.1572,38.193,110975.0
2016-03-11 10:30:00,42.64,42.71,42.64,42.71,91476.0,38.202,38.2647,38.202,38.2647,91476.0
2016-03-11 10:35:00,42.71,42.74,42.69,42.71,153479.0,38.2647,38.2916,38.2468,38.2647,153479.0
2016-03-11 10:40:00,42.71,42.75,42.71,42.72,75711.0,38.2647,38.3005,38.2647,38.2737,75711.0
2016-03-11 10:45:00,42.72,42.75,42.71,42.73,55556.0,38.2737,38.3005,38.2647,38.2826,55556.0
2016-03-11 10:50:00,42.73,42.74,42.69,42.72,44327.0,38.2826,38.2916,38.2468,38.2737,44327.0
2016-03-11 10:55:00,42.72,42.72,42.67,42.7,58962.0,38.2737,38.2737,38.2289,38.2557,58962.0
2016-03-11 11:00:00,42.69,42.73,42.68,42.72,50457.0,38.2468,38.2826,38.2378,38.2737,50457.0
2016-03-11 11:05:00,42.72,42.74,42.72,42.74,60462.0,38.2737,38.2916,38.2737,38.2916,60462.0
2016-03-11 11:10:00,42.74,42.75,42.72,42.72,64391.0,38.2916,38.3005,38.2737,38.2737,64391.0
2016-03-11 11:15:00,42.72,42.74,42.71,42.73,67739.0,38.2737,38.2916,38.2647,38.2826,67739.0
2016-03-11 11:20:00,42.74,42.75,42.72,42.73,145843.0,38.2916,38.3005,38.2737,38.2826,145843.0
2016-03-11 11:25:00,42.73,42.76,42.73,42.74,40279.0,38.2826,38.3095,38.2826,38.2916,40279.0
2016-03-11 11:30:00,42.75,42.76,42.73,42.75,51779.0,38.3005,38.3095,38.2826,38.3005,51779.0
2016-03-11 11:35:00,42.75,42.76,42.72,42.74,90214.0,38.3005,38.3095,38.2737,38.2916,90214.0
2016-03-11 11:40:00,42.75,42.76,42.74,42.75,22540.0,38.3005,38.3095,38.2916,38.3005,22540.0
2016-03-11 11:45:00,42.76,42.76,42.74,42.75,23419.0,38.3095,38.3095,38.2916,38.3005,23419.0
2016-03-11 11:50:00,42.75,42.76,42.74,42.76,30668.0,38.3005,38.3095,38.2916,38.3095,30668.0
2016-03-11 11:55:00,42.75,42.77,42.74,42.75,35632.0,38.3005,38.3184,38.2916,38.3005,35632.0
2016-03-11 12:00:00,42.75,42.77,42.73,42.76,32045.0,38.3005,38.3184,38.2826,38.3095,32045.0
2016-03-11 12:05:00,42.76,42.78,42.75,42.77,13359.0,38.3095,38.3274,38.3005,38.3184,13359.0
2016-03-11 12:10:00,42.77,42.77,42.74,42.75,46187.0,38.3184,38.3184,38.2916,38.3005,46187.0
2016-03-11 12:15:00,42.75,42.77,42.74,42.77,32255.0,38.3005,38.3184,38.2916,38.3184,32255.0
2016-03-11 12:20:00,42.77,42.77,42.75,42.75,18979.0,38.3184,38.3184,38.3005,38.3005,18979.0
2016-03-11 12:25:00,42.75,42.77,42.75,42.76,77535.0,38.3005,38.3184,38.3005,38.3095,77535.0
2016-03-11 12:30:00,42.75,42.79,42.75,42.76,219441.0,38.3005,38.3364,38.3005,38.3095,219441.0
2016-03-11 12:35:00,42.76,42.77,42.74,42.75,38379.0,38.3095,38.3184,38.2916,38.3005,38379.0
2016-03-11 12:40:00,42.75,42.77,42.74,42.75,74445.0,38.3005,38.3184,38.2916,38.3005,74445.0
2016-03-11 12:45:00,42.75,42.76,42.73,42.76,45472.0,38.3005,38.3095,38.2826,38.3095,45472.0
2016-03-11 12:50:00,42.75,42.77,42.75,42.75,116294.0,38.3005,38.3184,38.3005,38.3005,116294.0
2016-03-11 12:55:00,42.76,42.76,42.73,42.75,15425.0,38.3095,38.3095,38.2826,38.3005,15425.0
2016-03-11 13:00:00,42.74,42.75,42.7,42.72,65952.0,38.2916,38.3005,38.2557,38.2737,65952.0
2016-03-11 13:05:00,42.71,42.71,42.68,42.69,152612.0,38.2647,38.2647,38.2378,38.2468,152612.0
2016-03-11 13:10:00,42.7,42.71,42.69,42.7,138985.0,38.2557,38.2647,38.2468,38.2557,138985.0
2016-03-11 13:15:00,42.7,42.72,42.69,42.72,39454.0,38.2557,38.2737,38.2468,38.2737,39454.0
2016-03-11 13:20:00,42.72,42.73,42.7,42.72,46033.0,38.2737,38.2826,38.2557,38.2737,46033.0
2016-03-11 13:25:00,42.72,42.73,42.71,42.72,24186.0,38.2737,38.2826,38.2647,38.2737,24186.0
2016-03-11 13:30:00,42.73,42.74,42.71,42.73,30794.0,38.2826,38.2916,38.2647,38.2826,30794.0
2016-03-11 13:35:00,42.72,42.73,42.69,42.71,37411.0,38.2737,38.2826,38.2468,38.2647,37411.0
2016-03-11 13:40:00,42.71,42.71,42.69,42.71,46781.0,38.2647,38.2647,38.2468,38.2647,46781.0
2016-03-11 13:45:00,42.7,42.72,42.67,42.72,225226.0,38.2557,38.2737,38.2289,38.2737,225226.0
2016-03-11 13:50:00,42.72,42.75,42.71,42.75,27813.0,38.2737,38.3005,38.2647,38.3005,27813.0
2016-03-11 13:55:00,42.75,42.78,42.75,42.77,111599.0,38.3005,38.3274,38.3005,38.3184,111599.0
2016-03-11 14:00:00,42.77,42.79,42.76,42.78,27619.0,38.3184,38.3364,38.3095,38.3274,27619.0
2016-03-11 14:05:00,42.78,42.79,42.75,42.76,23085.0,38.3274,38.3364,38.3005,38.3095,23085.0
2016-03-11 14:10:00,42.76,42.78,42.75,42.75,46192.0,38.3095,38.3274,38.3005,38.3005,46192.0
2016-03-11 14:15:00,42.76,42.76,42.74,42.75,81791.0,38.3095,38.3095,38.2916,38.3005,81791.0
2016-03-11 14:20:00,42.76,42.78,42.75,42.78,27040.0,38.3095,38.3274,38.3005,38.3274,27040.0
2016-03-11 14:25:00,42.77,42.78,42.75,42.75,90919.0,38.3184,38.3274,38.3005,38.3005,90919.0
2016-03-11 14:30:00,42.75,42.77,42.74,42.75,57812.0,38.3005,38.3184,38.2916,38.3005,57812.0
2016-03-11 14:35:00,42.75,42.76,42.71,42.72,72016.0,38.3005,38.3095,38.2647,38.2737,72016.0
2016-03-11 14:40:00,42.72,42.74,42.69,42.73,263420.0,38.2737,38.2916,38.2468,38.2826,263420.0
2016-03-11 14:45:00,42.73,42.78,42.73,42.77,111851.0,38.2826,38.3274,38.2826,38.3184,111851.0
2016-03-11 14:50:00,42.77,42.78,42.76,42.78,41861.0,38.3184,38.3274,38.3095,38.3274,41861.0
2016-03-11 14:55:00,42.77,42.78,42.74,42.75,40709.0,38.3184,38.3274,38.2916,38.3005,40709.0
2016-03-11 15:00:00,42.76,42.78,42.74,42.77,96816.0,38.3095,38.3274,38.2916,38.3184,96816.0
2016-03-11 15:05:00,42.78,42.83,42.76,42.82,101678.0,38.3274,38.3722,38.3095,38.3632,101678.0
2016-03-11 15:10:00,42.83,42.83,42.79,42.81,168859.0,38.3722,38.3722,38.3364,38.3543,168859.0
2016-03-11 15:15:00,42.81,42.82,42.8,42.81,77702.0,38.3543,38.3632,38.3453,38.3543,77702.0
2016-03-11 15:20:00,42.81,42.86,42.81,42.85,124433.0,38.3543,38.3991,38.3543,38.3901,124433.0
2016-03-11 15:25:00,42.85,42.87,42.84,42.84,136190.0,38.3901,38.408,38.3812,38.3812,136190.0
2016-03-11 15:30:00,42.84,42.85,42.81,42.83,256728.0,38.3812,38.3901,38.3543,38.3722,256728.0
2016-03-11 15:35:00,42.84,42.84,42.81,42.83,152772.0,38.3812,38.3812,38.3543,38.3722,152772.0
2016-03-11 15:40:00,42.83,42.86,42.82,42.86,249139.0,38.3722,38.3991,38.3632,38.3991,249139.0
2016-03-11 15:45:00,42.85,42.87,42.84,42.85,198787.0,38.3901,38.408,38.3812,38.3901,198787.0
2016-03-11 15:50:00,42.85,42.87,42.84,42.85,176810.0,38.3901,38.408,38.3812,38.3901,176810.0
2016-03-11 15:55:00,42.85,42.88,42.83,42.87,809513.0,38.3901,38.417,38.3722,38.408,809513.0
2016-03-14 09:30:00,42.74,42.79,42.73,42.75,258301.0,38.2916,38.3364,38.2826,38.3005,258301.0
2016-03-14 09:35:00,42.75,42.82,42.73,42.8,140483.0,38.3005,38.3632,38.2826,38.3453,140483.0
2016-03-14 09:40:00,42.8,42.81,42.75,42.75,81666.0,38.3453,38.3543,38.3005,38.3005,81666.0
2016-03-14 09:45:00,42.76,42.79,42.76,42.77,129259.0,38.3095,38.3364,38.3095,38.3184,129259.0
2016-03-14 09:50:00,42.76,42.8,42.75,42.76,104121.0,38.3095,38.3453,38.3005,38.3095,104121.0
2016-03-14 09:55:00,42.76,42.78,42.73,42.73,66433.0,38.3095,38.3274,38.2826,38.2826,66433.0
2016-03-14 10:00:00,42.73,42.77,42.72,42.76,74470.0,38.2826,38.3184,38.2737,38.3095,74470.0
2016-03-14 10:05:00,42.76,42.77,42.74,42.76,94159.0,38.3095,38.3184,38.2916,38.3095,94159.0
2016-03-14 10:10:00,42.75,42.78,42.73,42.77,109318.0,38.3005,38.3274,38.2826,38.3184,109318.0
2016-03-14 10:15:00,42.77,42.81,42.76,42.77,111791.0,38.3184,38.3543,38.3095,38.3184,111791.0
2016-03-14 10:20:00,42.79,42.79,42.75,42.77,98071.0,38.3364,38.3364,38.3005,38.3184,98071.0
2016-03-14 10:25:00,42.76,42.82,42.76,42.82,156760.0,38.3095,38.3632,38.3095,38.3632,156760.0
2016-03-14 10:30:00,42.81,42.86,42.8,42.82,133705.0,38.3543,38.3991,38.3453,38.3632,133705.0
2016-03-14 10:35:00,42.82,42.85,42.81,42.83,129920.0,38.3632,38.3901,38.3543,38.3722,129920.0
2016-03-14 10:40:00,42.83,42.91,42.82,42.89,98512.0,38.3722,38.4439,38.3632,38.426,98512.0
2016-03-14 10:45:00,42.9,42.93,42.89,42.91,104775.0,38.4349,38.4618,38.426,38.4439,104775.0
2016-03-14 10:50:00,42.92,42.92,42.86,42.87,90319.0,38.4528,38.4528,38.3991,38.408,90319.0
2016-03-14 10:55:00,42.88,42.88,42.85,42.87,121321.0,38.417,38.417,38.3901,38.408,121321.0
2016-03-14 11:00:00,42.86,42.9,42.85,42.86,97884.0,38.3991,38.4349,38.3901,38.3991,97884.0
2016-03-14 11:05:00,42.86,42.87,42.84,42.86,103290.0,38.3991,38.408,38.3812,38.3991,103290.0
2016-03-14 11:10:00,42.87,42.91,42.86,42.9,89423.0,38.408,38.4439,38.3991,38.4349,89423.0
2016-03-14 11:15:00,42.91,42.94,42.9,42.92,62668.0,38.4439,38.4708,38.4349,38.4528,62668.0
2016-03-14 11:20:00,42.92,42.96,42.91,42.93,154380.0,38.4528,38.4887,38.4439,38.4618,154380.0
2016-03-14 11:25:00,42.93,42.95,42.91,42.91,114522.0,38.4618,38.4797,38.4439,38.4439,114522.0
2016-03-14 11:30:00,42.91,42.92,42.88,42.89,132656.0,38.4439,38.4528,38.417,38.426,132656.0
2016-03-14 11:35:00,42.88,42.92,42.87,42.91,67812.0,38.417,38.4528,38.408,38.4439,67812.0
2016-03-14 11:40:00,42.92,42.94,42.9,42.91,72474.0,38.4528,38.4708,38.4349,38.4439,72474.0
2016-03-14 11:45:00,42.9,42.91,42.88,42.91,109570.0,38.4349,38.4439,38.417,38.4439,109570.0
2016-03-14 11:50:00,42.91,42.93,42.9,42.91,62588.0,38.4439,38.4618,38.4349,38.4439,62588.0
2016-03-14 11:55:00,42.91,42.92,42.85,42.86,131038.0,38.4439,38.4528,38.3901,38.3991,131038.0
2016-03-14 12:00:00,42.86,42.89,42.84,42.87,119919.0,38.3991,38.426,38.3812,38.408,119919.0
2016-03-14 12:05:00,42.87,42.88,42.85,42.88,73140.0,38.408,38.417,38.3901,38.417,73140.0
2016-03-14 12:10:00,42.88,42.92,42.87,42.92,111028.0,38.417,38.4528,38.408,38.4528,111028.0
2016-03-14 12:15:00,42.93,42.97,42.92,42.97,104656.0,38.4618,38.4976,38.4528,38.4976,104656.0
2016-03-14 12:20:00,42.97,42.97,42.94,42.95,128913.0,38.4976,38.4976,38.4708,38.4797,128913.0
2016-03-14 12:25:00,42.95,42.96,42.92,42.94,96321.0,38.4797,38.4887,38.4528,38.4708,96321.0
2016-03-14 12:30:00,42.94,42.96,42.93,42.95,137949.0,38.4708,38.4887,38.4618,38.4797,137949.0
2016-03-14 12:35:00,42.96,42.97,42.94,42.96,103513.0,38.4887,38.4976,38.4708,38.4887,103513.0
2016-03-14 12:40:00,42.96,42.98,42.94,42.96,139131.0,38.4887,38.5066,38.4708,38.4887,139131.0
2016-03-14 12:45:00,42.95,42.97,42.94,42.94,86926.0,38.4797,38.4976,38.4708,38.4708,86926.0
2016-03-14 12:50:00,42.94,42.97,42.93,42.95,73850.0,38.4708,38.4976,38.4618,38.4797,73850.0
2016-03-14 12:55:00,42.94,42.96,42.93,42.96,93323.0,38.4708,38.4887,38.4618,38.4887,93323.0
2016-03-14 13:00:00,42.96,42.97,42.94,42.95,136002.0,38.4887,38.4976,38.4708,38.4797,136002.0
2016-03-14 13:05:00,42.95,42.95,42.93,42.93,59077.0,38.4797,38.4797,38.4618,38.4618,59077.0
2016-03-14 13:10:00,42.94,42.95,42.92,42.92,60333.0,38.4708,38.4797,38.4528,38.4528,60333.0
2016-03-14 13:15:00,42.93,42.95,42.91,42.94,77929.0,38.4618,38.4797,38.4439,38.4708,77929.0
2016-03-14 13:20:00,42.94,42.96,42.93,42.94,73651.0,38.4708,38.4887,38.4618,38.4708,73651.0
2016-03-14 13:25:00,42.94,42.94,42.91,42.91,92826.0,38.4708,38.4708,38.4439,38.4439,92826.0
2016-03-14 13:30:00,42.91,42.92,42.89,42.91,93814.0,38.4439,38.4528,38.426,38.4439,93814.0
2016-03-14 13:35:00,42.91,42.93,42.9,42.91,84697.0,38.4439,38.4618,38.4349,38.4439,84697.0
2016-03-14 13:40:00,42.91,42.93,42.9,42.93,67463.0,38.4439,38.4618,38.4349,38.4618,67463.0
2016-03-14 13:45:00,42.92,42.93,42.9,42.9,65371.0,38.4528,38.4618,38.4349,38.4349,65371.0
2016-03-14 13:50:00,42.9,42.9,42.88,42.9,56833.0,38.4349,38.4349,38.417,38.4349,56833.0
2016-03-14 13:55:00,42.9,42.91,42.88,42.88,59628.0,38.4349,38.4439,38.417,38.417,59628.0
2016-03-14 14:00:00,42.88,42.89,42.85,42.85,139582.0,38.417,38.426,38.3901,38.3901,139582.0
2016-03-14 14:05:00,42.86,42.87,42.83,42.84,64480.0,38.3991,38.408,38.3722,38.3812,64480.0
2016-03-14 14:10:00,42.84,42.86,42.82,42.84,85483.0,38.3812,38.3991,38.3632,38.3812,85483.0
2016-03-14 14:15:00,42.84,42.86,42.83,42.85,94910.0,38.3812,38.3991,38.3722,38.3901,94910.0
2016-03-14 14:20:00,42.85,42.88,42.83,42.88,160895.0,38.3901,38.417,38.3722,38.417,160895.0
2016-03-14 14:25:00,42.88,42.89,42.84,42.89,109831.0,38.417,38.426,38.3812,38.426,109831.0
2016-03-14 14:30:00,42.89,42.91,42.88,42.9,87676.0,38.426,38.4439,38.417,38.4349,87676.0
2016-03-14 14:35:00,42.91,42.92,42.89,42.91,158639.0,38.4439,38.4528,38.426,38.4439,158639.0
2016-03-14 14:40:00,42.92,42.95,42.91,42.92,175157.0,38.4528,38.4797,38.4439,38.4528,175157.0
2016-03-14 14:45:00,42.93,42.96,42.92,42.96,131087.0,38.4618,38.4887,38.4528,38.4887,131087.0
2016-03-14 14:50:00,42.96,42.96,42.93,42.94,221040.0,38.4887,38.4887,38.4618,38.4708,221040.0
2016-03-14 14:55:00,42.94,42.95,42.93,42.95,198702.0,38.4708,38.4797,38.4618,38.4797,198702.0
2016-03-14 15:00:00,42.95,42.95,42.92,42.92,63349.0,38.4797,38.4797,38.4528,38.4528,63349.0
2016-03-14 15:05:00,42.92,42.93,42.91,42.91,80587.0,38.4528,38.4618,38.4439,38.4439,80587.0
2016-03-14 15:10:00,42.91,42.94,42.91,42.93,95784.0,38.4439,38.4708,38.4439,38.4618,95784.0
2016-03-14 15:15:00,42.93,42.93,42.9,42.91,170740.0,38.4618,38.4618,38.4349,38.4439,170740.0
2016-03-14 15:20:00,42.91,42.94,42.9,42.93,149061.0,38.4439,38.4708,38.4349,38.4618,149061.0
2016-03-14 15:25:00,42.93,43.0,42.92,42.97,192641.0,38.4618,38.5245,38.4528,38.4976,192641.0
2016-03-14 15:30:00,42.98,42.98,42.92,42.93,169770.0,38.5066,38.5066,38.4528,38.4618,169770.0
2016-03-14 15:35:00,42.93,42.99,42.93,42.98,147286.0,38.4618,38.5156,38.4618,38.5066,147286.0
2016-03-14 15:40:00,42.98,42.99,42.93,42.95,196150.0,38.5066,38.5156,38.4618,38.4797,196150.0
2016-03-14 15:45:00,42.95,43.0,42.94,42.98,268425.0,38.4797,38.5245,38.4708,38.5066,268425.0
2016-03-14 15:50:00,42.98,42.99,42.95,42.97,259130.0,38.5066,38.5156,38.4797,38.4976,259130.0
2016-03-14 15:55:00,42.96,42.99,42.91,42.91,862591.0,38.4887,38.5156,38.4439,38.4439,862591.0
2016-03-15 09:30:00,42.75,42.87,42.75,42.81,264460.0,38.3005,38.408,38.3005,38.3543,264460.0
2016-03-15 09:35:00,42.81,42.83,42.77,42.8,73922.0,38.3543,38.3722,38.3184,38.3453,73922.0
2016-03-15 09:40:00,42.81,42.87,42.81,42.87,109761.0,38.3543,38.408,38.3543,38.408,109761.0
2016-03-15 09:45:00,42.86,42.88,42.84,42.87,191252.0,38.3991,38.417,38.3812,38.408,191252.0
2016-03-15 09:50:00,42.86,42.87,42.83,42.84,48465.0,38.3991,38.408,38.3722,38.3812,48465.0
2016-03-15 09:55:00,42.83,42.85,42.78,42.8,119071.0,38.3722,38.3901,38.3274,38.3453,119071.0
2016-03-15 10:00:00,42.8,42.82,42.74,42.75,49586.0,38.3453,38.3632,38.2916,38.3005,49586.0
2016-03-15 10:05:00,42.73,42.79,42.73,42.76,83335.0,38.2826,38.3364,38.2826,38.3095,83335.0
2016-03-15 10:10:00,42.75,42.8,42.75,42.8,37571.0,38.3005,38.3453,38.3005,38.3453,37571.0
2016-03-15 10:15:00,42.8,42.84,42.8,42.82,41953.0,38.3453,38.3812,38.3453,38.3632,41953.0
2016-03-15 10:20:00,42.82,42.88,42.8,42.86,24757.0,38.3632,38.417,38.3453,38.3991,24757.0
2016-03-15 10:25:00,42.86,42.94,42.84,42.94,39119.0,38.3991,38.4708,38.3812,38.4708,39119.0
2016-03-15 10:30:00,42.95,42.97,42.92,42.92,90744.0,38.4797,38.4976,38.4528,38.4528,90744.0
2016-03-15 10:35:00,42.93,42.96,42.93,42.95,50846.0,38.4618,38.4887,38.4618,38.4797,50846.0
2016-03-15 10:40:00,42.95,42.96,42.91,42.93,36306.0,38.4797,38.4887,38.4439,38.4618,36306.0
2016-03-15 10:45:00,42.93,42.94,42.9,42.91,70477.0,38.4618,38.4708,38.4349,38.4439,70477.0
2016-03-15 10:50:00,42.91,42.94,42.89,42.9,77120.0,38.4439,38.4708,38.426,38.4349,77120.0
2016-03-15 10:55:00,42.9,42.94,42.89,42.94,57892.0,38.4349,38.4708,38.426,38.4708,57892.0
2016-03-15 11:00:00,42.93,42.95,42.92,42.92,63232.0,38.4618,38.4797,38.4528,38.4528,63232.0
2016-03-15 11:05:00,42.92,42.98,42.91,42.98,99342.0,38.4528,38.5066,38.4439,38.5066,99342.0
2016-03-15 11:10:00,42.98,42.99,42.96,42.96,44974.0,38.5066,38.5156,38.4887,38.4887,44974.0
2016-03-15 11:15:00,42.96,42.98,42.94,42.95,45851.0,38.4887,38.5066,38.4708,38.4797,45851.0
2016-03-15 11:20:00,42.96,43.02,42.95,43.0,53770.0,38.4887,38.5424,38.4797,38.5245,53770.0
2016-03-15 11:25:00,43.01,43.03,43.0,43.01,68400.0,38.5335,38.5514,38.5245,38.5335,68400.0
2016-03-15 11:30:00,43.01,43.02,42.97,42.97,41604.0,38.5335,38.5424,38.4976,38.4976,41604.0
2016-03-15 11:35:00,42.97,42.98,42.94,42.95,18072.0,38.4976,38.5066,38.4708,38.4797,18072.0
2016-03-15 11:40:00,42.94,42.97,42.93,42.94,55366.0,38.4708,38.4976,38.4618,38.4708,55366.0
2016-03-15 11:45:00,42.94,42.96,42.91,42.92,78631.0,38.4708,38.4887,38.4439,38.4528,78631.0
2016-03-15 11:50:00,42.92,42.96,42.91,42.95,27539.0,38.4528,38.4887,38.4439,38.4797,27539.0
2016-03-15 11:55:00,42.95,42.96,42.91,42.92,67827.0,38.4797,38.4887,38.4439,38.4528,67827.0
2016-03-15 12:00:00,42.92,42.94,42.91,42.92,69157.0,38.4528,38.4708,38.4439,38.4528,69157.0
2016-03-15 12:05:00,42.92,42.94,42.91,42.93,74491.0,38.4528,38.4708,38.4439,38.4618,74491.0
2016-03-15 12:10:00,42.92,42.95,42.91,42.92,50608.0,38.4528,38.4797,38.4439,38.4528,50608.0
2016-03-15 12:15:00,42.92,42.94,42.9,42.93,67940.0,38.4528,38.4708,38.4349,38.4618,67940.0
2016-03-15 12:20:00,42.94,42.96,42.93,42.96,49934.0,38.4708,38.4887,38.4618,38.4887,49934.0
2016-03-15 12:25:00,42.96,42.98,42.95,42.98,68995.0,38.4887,38.5066,38.4797,38.5066,68995.0
2016-03-15 12:30:00,42.98,42.99,42.95,42.97,19219.0,38.5066,38.5156,38.4797,38.4976,19219.0
2016-03-15 12:35:00,42.97,42.99,42.94,42.96,94901.0,38.4976,38.5156,38.4708,38.4887,94901.0
2016-03-15 12:40:00,42.96,42.98,42.95,42.97,34096.0,38.4887,38.5066,38.4797,38.4976,34096.0
2016-03-15 12:45:00,42.97,42.98,42.94,42.95,42186.0,38.4976,38.5066,38.4708,38.4797,42186.0
2016-03-15 12:50:00,42.95,42.96,42.94,42.94,44754.0,38.4797,38.4887,38.4708,38.4708,44754.0
2016-03-15 12:55:00,42.94,42.96,42.93,42.94,63963.0,38.4708,38.4887,38.4618,38.4708,63963.0
2016-03-15 13:00:00,42.94,42.95,42.92,42.93,21380.0,38.4708,38.4797,38.4528,38.4618,21380.0
2016-03-15 13:05:00,42.93,42.96,42.92,42.93,28409.0,38.4618,38.4887,38.4528,38.4618,28409.0
2016-03-15 13:10:00,42.93,42.94,42.92,42.93,38722.0,38.4618,38.4708,38.4528,38.4618,38722.0
2016-03-15 13:15:00,42.92,42.95,42.92,42.93,32002.0,38.4528,38.4797,38.4528,38.4618,32002.0
2016-03-15 13:20:00,42.93,42.95,42.92,42.94,28563.0,38.4618,38.4797,38.4528,38.4708,28563.0
2016-03-15 13:25:00,42.95,42.98,42.94,42.98,78568.0,38.4797,38.5066,38.4708,38.5066,78568.0
2016-03-15 13:30:00,42.97,43.03,42.97,43.01,125131.0,38.4976,38.5514,38.4976,38.5335,125131.0
2016-03-15 13:35:00,43.01,43.03,42.99,43.0,20064.0,38.5335,38.5514,38.5156,38.5245,20064.0
2016-03-15 13:40:00,43.0,43.03,42.99,43.01,19770.0,38.5245,38.5514,38.5156,38.5335,19770.0
2016-03-15 13:45:00,43.01,43.01,42.99,42.99,8671.0,38.5335,38.5335,38.5156,38.5156,8671.0
2016-03-15 13:50:00,43.0,43.02,42.98,43.02,14967.0,38.5245,38.5424,38.5066,38.5424,14967.0
2016-03-15 13:55:00,43.02,43.03,43.0,43.01,22701.0,38.5424,38.5514,38.5245,38.5335,22701.0
2016-03-15 14:00:00,43.02,43.03,42.98,42.99,161792.0,38.5424,38.5514,38.5066,38.5156,161792.0
2016-03-15 14:05:00,42.99,43.01,42.98,42.99,26306.0,38.5156,38.5335,38.5066,38.5156,26306.0
2016-03-15 14:10:00,42.99,43.04,42.98,43.03,51841.0,38.5156,38.5603,38.5066,38.5514,51841.0
2016-03-15 14:15:00,43.03,43.05,43.02,43.03,53544.0,38.5514,38.5693,38.5424,38.5514,53544.0
2016-03-15 14:20:00,43.04,43.05,43.01,43.02,28067.0,38.5603,38.5693,38.5335,38.5424,28067.0
2016-03-15 14:25:00,43.02,43.03,43.01,43.02,28641.0,38.5424,38.5514,38.5335,38.5424,28641.0
2016-03-15 14:30:00,43.02,43.04,43.01,43.04,122411.0,38.5424,38.5603,38.5335,38.5603,122411.0
2016-03-15 14:35:00,43.05,43.06,43.03,43.05,49490.0,38.5693,38.5783,38.5514,38.5693,49490.0
2016-03-15 14:40:00,43.05,43.05,43.02,43.03,65297.0,38.5693,38.5693,38.5424,38.5514,65297.0
2016-03-15 14:45:00,43.02,43.04,43.01,43.03,93113.0,38.5424,38.5603,38.5335,38.5514,93113.0
2016-03-15 14:50:00,43.03,43.04,43.02,43.03,22746.0,38.5514,38.5603,38.5424,38.5514,22746.0
2016-03-15 14:55:00,43.04,43.05,43.02,43.05,51310.0,38.5603,38.5693,38.5424,38.5693,51310.0
2016-03-15 15:00:00,43.04,43.06,43.03,43.05,51706.0,38.5603,38.5783,38.5514,38.5693,51706.0
2016-03-15 15:05:00,43.04,43.06,43.02,43.05,77143.0,38.5603,38.5783,38.5424,38.5693,77143.0
2016-03-15 15:10:00,43.05,43.09,43.04,43.08,82920.0,38.5693,38.6051,38.5603,38.5962,82920.0
2016-03-15 15:15:00,43.08,43.1,43.07,43.09,87073.0,38.5962,38.6141,38.5872,38.6051,87073.0
2016-03-15 15:20:00,43.09,43.12,43.07,43.08,84168.0,38.6051,38.632,38.5872,38.5962,84168.0
2016-03-15 15:25:00,43.09,43.1,43.07,43.08,103226.0,38.6051,38.6141,38.5872,38.5962,103226.0
2016-03-15 15:30:00,43.09,43.1,43.06,43.08,102040.0,38.6051,38.6141,38.5783,38.5962,102040.0
2016-03-15 15:35:00,43.07,43.09,43.04,43.04,100362.0,38.5872,38.6051,38.5603,38.5603,100362.0
2016-03-15 15:40:00,43.04,43.07,43.03,43.04,87915.0,38.5603,38.5872,38.5514,38.5603,87915.0
2016-03-15 15:45:00,43.03,43.05,43.02,43.03,153779.0,38.5514,38.5693,38.5424,38.5514,153779.0
2016-03-15 15:50:00,43.03,43.04,43.01,43.03,136928.0,38.5514,38.5603,38.5335,38.5514,136928.0
2016-03-15 15:55:00,43.04,43.08,43.03,43.07,776534.0,38.5603,38.5962,38.5514,38.5872,776534.0
2016-03-16 09:30:00,42.88,43.09,42.87,43.04,188656.0,38.417,38.6051,38.408,38.5603,188656.0
2016-03-16 09:35:00,43.04,43.08,43.02,43.07,142294.0,38.5603,38.5962,38.5424,38.5872,142294.0
2016-03-16 09:40:00,43.06,43.08,43.03,43.06,181323.0,38.5783,38.5962,38.5514,38.5783,181323.0
2016-03-16 09:45:00,43.06,43.09,43.04,43.08,105832.0,38.5783,38.6051,38.5603,38.5962,105832.0
2016-03-16 09:50:00,43.08,43.12,43.07,43.1,207836.0,38.5962,38.632,38.5872,38.6141,207836.0
2016-03-16 09:55:00,43.11,43.13,43.09,43.12,36994.0,38.6231,38.641,38.6051,38.632,36994.0
2016-03-16 10:00:00,43.12,43.12,43.07,43.08,41971.0,38.632,38.632,38.5872,38.5962,41971.0
2016-03-16 10:05:00,43.07,43.13,43.07,43.13,43245.0,38.5872,38.641,38.5872,38.641,43245.0
2016-03-16 10:10:00,43.12,43.14,43.09,43.13,37034.0,38.632,38.6499,38.6051,38.641,37034.0
2016-03-16 10:15:00,43.12,43.13,43.09,43.1,33964.0,38.632,38.641,38.6051,38.6141,33964.0
2016-03-16 10:20:00,43.1,43.12,43.09,43.11,57333.0,38.6141,38.632,38.6051,38.6231,57333.0
2016-03-16 10:25:00,43.11,43.13,43.09,43.09,50780.0,38.6231,38.641,38.6051,38.6051,50780.0
2016-03-16 10:30:00,43.1,43.13,43.09,43.1,78218.0,38.6141,38.641,38.6051,38.6141,78218.0
2016-03-16 10:35:00,43.1,43.15,43.1,43.12,79403.0,38.6141,38.6589,38.6141,38.632,79403.0
2016-03-16 10:40:00,43.13,43.16,43.12,43.15,20358.0,38.641,38.6679,38.632,38.6589,20358.0
2016-03-16 10:45:00,43.16,43.17,43.14,43.15,116583.0,38.6679,38.6768,38.6499,38.6589,116583.0
2016-03-16 10:50:00,43.15,43.16,43.14,43.15,93394.0,38.6589,38.6679,38.6499,38.6589,93394.0
2016-03-16 10:55:00,43.15,43.15,43.13,43.14,78885.0,38.6589,38.6589,38.641,38.6499,78885.0
2016-03-16 11:00:00,43.13,43.16,43.12,43.14,121330.0,38.641,38.6679,38.632,38.6499,121330.0
2016-03-16 11:05:00,43.14,43.18,43.14,43.17,95571.0,38.6499,38.6858,38.6499,38.6768,95571.0
2016-03-16 11:10:00,43.18,43.18,43.16,43.17,44512.0,38.6858,38.6858,38.6679,38.6768,44512.0
2016-03-16 11:15:00,43.17,43.2,43.16,43.19,81647.0,38.6768,38.7037,38.6679,38.6947,81647.0
2016-03-16 11:20:00,43.19,43.21,43.18,43.21,28397.0,38.6947,38.7127,38.6858,38.7127,28397.0
2016-03-16 11:25:00,43.21,43.21,43.19,43.21,33788.0,38.7127,38.7127,38.6947,38.7127,33788.0
2016-03-16 11:30:00,43.2,43.23,43.2,43.22,49319.0,38.7037,38.7306,38.7037,38.7216,49319.0
2016-03-16 11:35:00,43.22,43.23,43.2,43.22,38573.0,38.7216,38.7306,38.7037,38.7216,38573.0
2016-03-16 11:40:00,43.22,43.25,43.21,43.23,56477.0,38.7216,38.7485,38.7127,38.7306,56477.0
2016-03-16 11:45:00,43.23,43.27,43.22,43.25,54565.0,38.7306,38.7664,38.7216,38.7485,54565.0
2016-03-16 11:50:00,43.25,43.26,43.23,43.25,48087.0,38.7485,38.7574,38.7306,38.7485,48087.0
2016-03-16 11:55:00,43.25,43.25,43.22,43.23,63656.0,38.7485,38.7485,38.7216,38.7306,63656.0
2016-03-16 12:00:00,43.23,43.27,43.23,43.25,49045.0,38.7306,38.7664,38.7306,38.7485,49045.0
2016-03-16 12:05:00,43.25,43.28,43.24,43.24,84652.0,38.7485,38.7754,38.7395,38.7395,84652.0
2016-03-16 12:10:00,43.25,43.25,43.23,43.24,17969.0,38.7485,38.7485,38.7306,38.7395,17969.0
2016-03-16 12:15:00,43.24,43.28,43.23,43.26,497933.0,38.7395,38.7754,38.7306,38.7574,497933.0
2016-03-16 12:20:00,43.26,43.27,43.24,43.25,131070.0,38.7574,38.7664,38.7395,38.7485,131070.0
2016-03-16 12:25:00,43.24,43.25,43.22,43.23,17074.0,38.7395,38.7485,38.7216,38.7306,17074.0
2016-03-16 12:30:00,43.23,43.26,43.23,43.25,28830.0,38.7306,38.7574,38.7306,38.7485,28830.0
2016-03-16 12:35:00,43.25,43.26,43.22,43.25,18427.0,38.7485,38.7574,38.7216,38.7485,18427.0
2016-03-16 12:40:00,43.25,43.25,43.19,43.2,21755.0,38.7485,38.7485,38.6947,38.7037,21755.0
2016-03-16 12:45:00,43.19,43.21,43.17,43.18,43767.0,38.6947,38.7127,38.6768,38.6858,43767.0
2016-03-16 12:50:00,43.18,43.19,43.15,43.17,301890.0,38.6858,38.6947,38.6589,38.6768,301890.0
2016-03-16 12:55:00,43.16,43.17,43.13,43.16,107886.0,38.6679,38.6768,38.641,38.6679,107886.0
2016-03-16 13:00:00,43.16,43.2,43.14,43.15,555020.0,38.6679,38.7037,38.6499,38.6589,555020.0
2016-03-16 13:05:00,43.15,43.16,43.13,43.14,280141.0,38.6589,38.6679,38.641,38.6499,280141.0
2016-03-16 13:10:00,43.15,43.15,43.11,43.13,61652.0,38.6589,38.6589,38.6231,38.641,61652.0
2016-03-16 13:15:00,43.13,43.15,43.1,43.14,133406.0,38.641,38.6589,38.6141,38.6499,133406.0
2016-03-16 13:20:00,43.15,43.16,43.13,43.15,70276.0,38.6589,38.6679,38.641,38.6589,70276.0
2016-03-16 13:25:00,43.15,43.16,43.14,43.14,98144.0,38.6589,38.6679,38.6499,38.6499,98144.0
2016-03-16 13:30:00,43.13,43.15,43.13,43.15,28968.0,38.641,38.6589,38.641,38.6589,28968.0
2016-03-16 13:35:00,43.15,43.17,43.14,43.17,19257.0,38.6589,38.6768,38.6499,38.6768,19257.0
2016-03-16 13:40:00,43.18,43.21,43.17,43.18,645989.0,38.6858,38.7127,38.6768,38.6858,645989.0
2016-03-16 13:45:00,43.18,43.19,43.16,43.18,24751.0,38.6858,38.6947,38.6679,38.6858,24751.0
2016-03-16 13:50:00,43.17,43.18,43.14,43.15,289959.0,38.6768,38.6858,38.6499,38.6589,289959.0
2016-03-16 13:55:00,43.14,43.19,43.13,43.17,846050.0,38.6499,38.6947,38.641,38.6768,846050.0
2016-03-16 14:00:00,43.2,43.47,43.18,43.39,776397.0,38.7037,38.9456,38.6858,38.8739,776397.0
2016-03-16 14:05:00,43.4,43.43,43.32,43.38,375390.0,38.8829,38.9098,38.8112,38.865,375390.0
2016-03-16 14:10:00,43.38,43.39,43.27,43.27,361654.0,38.865,38.8739,38.7664,38.7664,361654.0
2016-03-16 14:15:00,43.28,43.36,43.28,43.31,154290.0,38.7754,38.847,38.7754,38.8022,154290.0
2016-03-16 14:20:00,43.3,43.43,43.3,43.41,228354.0,38.7933,38.9098,38.7933,38.8918,228354.0
2016-03-16 14:25:00,43.41,43.5,43.39,43.46,511813.0,38.8918,38.9725,38.8739,38.9366,511813.0
2016-03-16 14:30:00,43.46,43.5,43.42,43.45,304168.0,38.9366,38.9725,38.9008,38.9277,304168.0
2016-03-16 14:35:00,43.45,43.48,43.41,43.48,380813.0,38.9277,38.9546,38.8918,38.9546,380813.0
2016-03-16 14:40:00,43.48,43.58,43.47,43.56,380656.0,38.9546,39.0441,38.9456,39.0262,380656.0
2016-03-16 14:45:00,43.57,43.59,43.52,43.55,149806.0,39.0352,39.0531,38.9904,39.0173,149806.0
2016-03-16 14:50:00,43.55,43.56,43.53,43.54,244201.0,39.0173,39.0262,38.9993,39.0083,244201.0
2016-03-16 14:55:00,43.54,43.54,43.43,43.44,209042.0,39.0083,39.0083,38.9098,38.9187,209042.0
2016-03-16 15:00:00,43.44,43.53,43.43,43.51,287776.0,38.9187,38.9993,38.9098,38.9814,287776.0
2016-03-16 15:05:00,43.52,43.55,43.5,43.53,317955.0,38.9904,39.0173,38.9725,38.9993,317955.0
2016-03-16 15:10:00,43.54,43.58,43.51,43.56,391280.0,39.0083,39.0441,38.9814,39.0262,391280.0
2016-03-16 15:15:00,43.57,43.6,43.54,43.55,199137.0,39.0352,39.0621,39.0083,39.0173,199137.0
2016-03-16 15:20:00,43.56,43.56,43.48,43.5,290818.0,39.0262,39.0262,38.9546,38.9725,290818.0
2016-03-16 15:25:00,43.5,43.57,43.49,43.55,108596.0,38.9725,39.0352,38.9635,39.0173,108596.0
2016-03-16 15:30:00,43.55,43.59,43.52,43.58,212818.0,39.0173,39.0531,38.9904,39.0441,212818.0
2016-03-16 15:35:00,43.58,43.65,43.57,43.64,366653.0,39.0441,39.1069,39.0352,39.0979,366653.0
2016-03-16 15:40:00,43.64,43.65,43.59,43.6,280042.0,39.0979,39.1069,39.0531,39.0621,280042.0
2016-03-16 15:45:00,43.59,43.63,43.59,43.61,281162.0,39.0531,39.0889,39.0531,39.071,281162.0
2016-03-16 15:50:00,43.62,43.62,43.54,43.54,352537.0,39.08,39.08,39.0083,39.0083,352537.0
2016-03-16 15:55:00,43.54,43.57,43.5,43.56,602947.0,39.0083,39.0352,38.9725,39.0262,602947.0
2016-03-17 09:30:00,43.5,43.59,43.45,43.58,209905.0,38.9725,39.0531,38.9277,39.0441,209905.0
2016-03-17 09:35:00,43.57,43.63,43.54,43.55,199668.0,39.0352,39.0889,39.0083,39.0173,199668.0
2016-03-17 09:40:00,43.55,43.55,43.45,43.48,124936.0,39.0173,39.0173,38.9277,38.9546,124936.0
2016-03-17 09:45:00,43.48,43.51,43.45,43.51,59258.0,38.9546,38.9814,38.9277,38.9814,59258.0
2016-03-17 09:50:00,43.51,43.55,43.49,43.53,128872.0,38.9814,39.0173,38.9635,38.9993,128872.0
2016-03-17 09:55:00,43.52,43.54,43.51,43.53,53894.0,38.9904,39.0083,38.9814,38.9993,53894.0
2016-03-17 10:00:00,43.53,43.57,43.46,43.56,313015.0,38.9993,39.0352,38.9366,39.0262,313015.0
2016-03-17 10:05:00,43.55,43.61,43.55,43.58,128570.0,39.0173,39.071,39.0173,39.0441,128570.0
2016-03-17 10:10:00,43.58,43.59,43.54,43.57,82694.0,39.0441,39.0531,39.0083,39.0352,82694.0
2016-03-17 10:15:00,43.57,43.59,43.54,43.56,79887.0,39.0352,39.0531,39.0083,39.0262,79887.0
2016-03-17 10:20:00,43.56,43.6,43.54,43.57,84233.0,39.0262,39.0621,39.0083,39.0352,84233.0
2016-03-17 10:25:00,43.57,43.64,43.56,43.63,100322.0,39.0352,39.0979,39.0262,39.0889,100322.0
2016-03-17 10:30:00,43.62,43.63,43.59,43.61,73812.0,39.08,39.0889,39.0531,39.071,73812.0
2016-03-17 10:35:00,43.61,43.66,43.6,43.66,75341.0,39.071,39.1158,39.0621,39.1158,75341.0
2016-03-17 10:40:00,43.67,43.68,43.64,43.65,186945.0,39.1248,39.1337,39.0979,39.1069,186945.0
2016-03-17 10:45:00,43.65,43.69,43.64,43.67,73167.0,39.1069,39.1427,39.0979,39.1248,73167.0
2016-03-17 10:50:00,43.68,43.7,43.67,43.68,152257.0,39.1337,39.1517,39.1248,39.1337,152257.0
2016-03-17 10:55:00,43.68,43.73,43.67,43.72,59107.0,39.1337,39.1785,39.1248,39.1696,59107.0
2016-03-17 11:00:00,43.72,43.74,43.69,43.71,71250.0,39.1696,39.1875,39.1427,39.1606,71250.0
2016-03-17 11:05:00,43.71,43.72,43.69,43.72,48445.0,39.1606,39.1696,39.1427,39.1696,48445.0
2016-03-17 11:10:00,43.72,43.74,43.7,43.71,48604.0,39.1696,39.1875,39.1517,39.1606,48604.0
2016-03-17 11:15:00,43.71,43.74,43.7,43.7,77036.0,39.1606,39.1875,39.1517,39.1517,77036.0
2016-03-17 11:20:00,43.71,43.72,43.69,43.71,83850.0,39.1606,39.1696,39.1427,39.1606,83850.0
2016-03-17 11:25:00,43.71,43.73,43.69,43.71,58447.0,39.1606,39.1785,39.1427,39.1606,58447.0
2016-03-17 11:30:00,43.72,43.73,43.7,43.72,39196.0,39.1696,39.1785,39.1517,39.1696,39196.0
2016-03-17 11:35:00,43.72,43.74,43.7,43.71,53831.0,39.1696,39.1875,39.1517,39.1606,53831.0
2016-03-17 11:40:00,43.71,43.71,43.69,43.71,105583.0,39.1606,39.1606,39.1427,39.1606,105583.0
2016-03-17 11:45:00,43.7,43.75,43.7,43.75,147836.0,39.1517,39.1964,39.1517,39.1964,147836.0
2016-03-17 11:50:00,43.75,43.75,43.73,43.75,16769.0,39.1964,39.1964,39.1785,39.1964,16769.0
2016-03-17 11:55:00,43.74,43.76,43.73,43.74,163048.0,39.1875,39.2054,39.1785,39.1875,163048.0
2016-03-17 12:00:00,43.75,43.75,43.71,43.73,60825.0,39.1964,39.1964,39.1606,39.1785,60825.0
2016-03-17 12:05:00,43.72,43.73,43.7,43.72,124987.0,39.1696,39.1785,39.1517,39.1696,124987.0
2016-03-17 12:10:00,43.72,43.74,43.71,43.73,63724.0,39.1696,39.1875,39.1606,39.1785,63724.0
2016-03-17 12:15:00,43.74,43.76,43.73,43.76,33667.0,39.1875,39.2054,39.1785,39.2054,33667.0
2016-03-17 12:20:00,43.76,43.82,43.75,43.8,158426.0,39.2054,39.2592,39.1964,39.2412,158426.0
2016-03-17 12:25:00,43.8,43.85,43.79,43.84,57489.0,39.2412,39.286,39.2323,39.2771,57489.0
2016-03-17 12:30:00,43.84,43.87,43.84,43.86,152608.0,39.2771,39.304,39.2771,39.295,152608.0
2016-03-17 12:35:00,43.86,43.88,43.85,43.86,76777.0,39.295,39.3129,39.286,39.295,76777.0
2016-03-17 12:40:00,43.86,43.86,43.84,43.85,62317.0,39.295,39.295,39.2771,39.286,62317.0
2016-03-17 12:45:00,43.86,43.87,43.83,43.84,55638.0,39.295,39.304,39.2681,39.2771,55638.0
2016-03-17 12:50:00,43.84,43.85,43.82,43.85,36277.0,39.2771,39.286,39.2592,39.286,36277.0
2016-03-17 12:55:00,43.86,43.86,43.82,43.83,28529.0,39.295,39.295,39.2592,39.2681,28529.0
2016-03-17 13:00:00,43.83,43.85,43.82,43.84,41654.0,39.2681,39.286,39.2592,39.2771,41654.0
2016-03-17 13:05:00,43.84,43.85,43.79,43.8,100370.0,39.2771,39.286,39.2323,39.2412,100370.0
2016-03-17 13:10:00,43.8,43.8,43.75,43.75,81999.0,39.2412,39.2412,39.1964,39.1964,81999.0
2016-03-17 13:15:00,43.75,43.77,43.74,43.75,65512.0,39.1964,39.2144,39.1875,39.1964,65512.0
2016-03-17 13:20:00,43.76,43.78,43.76,43.77,61921.0,39.2054,39.2233,39.2054,39.2144,61921.0
2016-03-17 13:25:00,43.77,43.8,43.76,43.76,86660.0,39.2144,39.2412,39.2054,39.2054,86660.0
2016-03-17 13:30:00,43.76,43.79,43.73,43.78,53056.0,39.2054,39.2323,39.1785,39.2233,53056.0
2016-03-17 13:35:00,43.79,43.84,43.77,43.82,95619.0,39.2323,39.2771,39.2144,39.2592,95619.0
2016-03-17 13:40:00,43.83,43.84,43.81,43.83,87053.0,39.2681,39.2771,39.2502,39.2681,87053.0
2016-03-17 13:45:00,43.84,43.86,43.82,43.84,103225.0,39.2771,39.295,39.2592,39.2771,103225.0
2016-03-17 13:50:00,43.84,43.87,43.84,43.85,39872.0,39.2771,39.304,39.2771,39.286,39872.0
2016-03-17 13:55:00,43.85,43.85,43.81,43.84,109437.0,39.286,39.286,39.2502,39.2771,109437.0
2016-03-17 14:00:00,43.83,43.84,43.82,43.84,266343.0,39.2681,39.2771,39.2592,39.2771,266343.0
2016-03-17 14:05:00,43.84,43.86,43.82,43.83,64037.0,39.2771,39.295,39.2592,39.2681,64037.0
2016-03-17 14:10:00,43.83,43.88,43.82,43.86,545256.0,39.2681,39.3129,39.2592,39.295,545256.0
2016-03-17 14:15:00,43.85,43.88,43.84,43.86,223088.0,39.286,39.3129,39.2771,39.295,223088.0
2016-03-17 14:20:00,43.86,43.88,43.82,43.84,168505.0,39.295,39.3129,39.2592,39.2771,168505.0
2016-03-17 14:25:00,43.84,43.85,43.8,43.82,60906.0,39.2771,39.286,39.2412,39.2592,60906.0
2016-03-17 14:30:00,43.81,43.82,43.8,43.82,68883.0,39.2502,39.2592,39.2412,39.2592,68883.0
2016-03-17 14:35:00,43.82,43.82,43.78,43.78,41676.0,39.2592,39.2592,39.2233,39.2233,41676.0
2016-03-17 14:40:00,43.78,43.81,43.78,43.79,46293.0,39.2233,39.2502,39.2233,39.2323,46293.0
2016-03-17 14:45:00,43.8,43.81,43.77,43.8,38183.0,39.2412,39.2502,39.2144,39.2412,38183.0
2016-03-17 14:50:00,43.79,43.81,43.79,43.8,86744.0,39.2323,39.2502,39.2323,39.2412,86744.0
2016-03-17 14:55:00,43.8,43.81,43.74,43.74,61601.0,39.2412,39.2502,39.1875,39.1875,61601.0
2016-03-17 15:00:00,43.74,43.81,43.74,43.8,54122.0,39.1875,39.2502,39.1875,39.2412,54122.0
2016-03-17 15:05:00,43.81,43.81,43.79,43.8,60910.0,39.2502,39.2502,39.2323,39.2412,60910.0
2016-03-17 15:10:00,43.8,43.81,43.78,43.78,50055.0,39.2412,39.2502,39.2233,39.2233,50055.0
2016-03-17 15:15:00,43.78,43.79,43.75,43.75,133803.0,39.2233,39.2323,39.1964,39.1964,133803.0
2016-03-17 15:20:00,43.76,43.82,43.75,43.82,118843.0,39.2054,39.2592,39.1964,39.2592,118843.0
2016-03-17 15:25:00,43.82,43.86,43.81,43.85,173723.0,39.2592,39.295,39.2502,39.286,173723.0
2016-03-17 15:30:00,43.85,43.85,43.81,43.84,201854.0,39.286,39.286,39.2502,39.2771,201854.0
2016-03-17 15:35:00,43.84,43.88,43.83,43.87,230519.0,39.2771,39.3129,39.2681,39.304,230519.0
2016-03-17 15:40:00,43.87,43.88,43.83,43.84,198688.0,39.304,39.3129,39.2681,39.2771,198688.0
2016-03-17 15:45:00,43.84,43.85,43.8,43.82,337296.0,39.2771,39.286,39.2412,39.2592,337296.0
2016-03-17 15:50:00,43.82,43.83,43.77,43.77,310945.0,39.2592,39.2681,39.2144,39.2144,310945.0
2016-03-17 15:55:00,43.78,43.81,43.76,43.77,562762.0,39.2233,39.2502,39.2054,39.2144,562762.0
2016-03-18 09:30:00,43.69,43.72,43.62,43.63,459624.0,39.3405,39.3675,39.2774,39.2864,459624.0
2016-03-18 09:35:00,43.62,43.66,43.56,43.58,280640.0,39.2774,39.3134,39.2234,39.2414,280640.0
2016-03-18 09:40:00,43.58,43.62,43.52,43.53,232083.0,39.2414,39.2774,39.1874,39.1964,232083.0
2016-03-18 09:45:00,43.54,43.58,43.47,43.48,141640.0,39.2054,39.2414,39.1424,39.1514,141640.0
2016-03-18 09:50:00,43.48,43.53,43.48,43.49,76570.0,39.1514,39.1964,39.1514,39.1604,76570.0
2016-03-18 09:55:00,43.5,43.53,43.47,43.52,100690.0,39.1694,39.1964,39.1424,39.1874,100690.0
2016-03-18 10:00:00,43.52,43.59,43.51,43.58,185315.0,39.1874,39.2504,39.1784,39.2414,185315.0
2016-03-18 10:05:00,43.57,43.61,43.54,43.57,85935.0,39.2324,39.2684,39.2054,39.2324,85935.0
2016-03-18 10:10:00,43.57,43.6,43.54,43.57,177425.0,39.2324,39.2594,39.2054,39.2324,177425.0
2016-03-18 10:15:00,43.57,43.58,43.55,43.56,69484.0,39.2324,39.2414,39.2144,39.2234,69484.0
2016-03-18 10:20:00,43.55,43.56,43.53,43.54,36026.0,39.2144,39.2234,39.1964,39.2054,36026.0
2016-03-18 10:25:00,43.54,43.56,43.53,43.55,37211.0,39.2054,39.2234,39.1964,39.2144,37211.0
2016-03-18 10:30:00,43.55,43.63,43.54,43.62,82004.0,39.2144,39.2864,39.2054,39.2774,82004.0
2016-03-18 10:35:00,43.62,43.63,43.56,43.56,67817.0,39.2774,39.2864,39.2234,39.2234,67817.0
2016-03-18 10:40:00,43.57,43.61,43.57,43.6,36944.0,39.2324,39.2684,39.2324,39.2594,36944.0
2016-03-18 10:45:00,43.6,43.62,43.57,43.58,50909.0,39.2594,39.2774,39.2324,39.2414,50909.0
2016-03-18 10:50:00,43.58,43.59,43.57,43.58,28031.0,39.2414,39.2504,39.2324,39.2414,28031.0
2016-03-18 10:55:00,43.58,43.62,43.58,43.61,65696.0,39.2414,39.2774,39.2414,39.2684,65696.0
2016-03-18 11:00:00,43.6,43.66,43.6,43.65,80535.0,39.2594,39.3134,39.2594,39.3044,80535.0
2016-03-18 11:05:00,43.65,43.7,43.64,43.68,79220.0,39.3044,39.3495,39.2954,39.3314,79220.0
2016-03-18 11:10:00,43.68,43.7,43.67,43.69,25026.0,39.3314,39.3495,39.3224,39.3405,25026.0
2016-03-18 11:15:00,43.69,43.72,43.68,43.71,25507.0,39.3405,39.3675,39.3314,39.3585,25507.0
2016-03-18 11:20:00,43.71,43.71,43.68,43.7,36033.0,39.3585,39.3585,39.3314,39.3495,36033.0
2016-03-18 11:25:00,43.69,43.7,43.66,43.67,75240.0,39.3405,39.3495,39.3134,39.3224,75240.0
2016-03-18 11:30:00,43.67,43.7,43.66,43.67,64388.0,39.3224,39.3495,39.3134,39.3224,64388.0
2016-03-18 11:35:00,43.66,43.69,43.65,43.66,47190.0,39.3134,39.3405,39.3044,39.3134,47190.0
2016-03-18 11:40:00,43.66,43.68,43.64,43.65,52100.0,39.3134,39.3314,39.2954,39.3044,52100.0
2016-03-18 11:45:00,43.64,43.66,43.63,43.64,19628.0,39.2954,39.3134,39.2864,39.2954,19628.0
2016-03-18 11:50:00,43.64,43.65,43.6,43.62,30349.0,39.2954,39.3044,39.2594,39.2774,30349.0
2016-03-18 11:55:00,43.62,43.64,43.6,43.63,18116.0,39.2774,39.2954,39.2594,39.2864,18116.0
2016-03-18 12:00:00,43.63,43.65,43.62,43.64,50054.0,39.2864,39.3044,39.2774,39.2954,50054.0
2016-03-18 12:05:00,43.64,43.65,43.63,43.64,20870.0,39.2954,39.3044,39.2864,39.2954,20870.0
2016-03-18 12:10:00,43.64,43.65,43.61,43.62,59616.0,39.2954,39.3044,39.2684,39.2774,59616.0
2016-03-18 12:15:00,43.62,43.64,43.61,43.64,63704.0,39.2774,39.2954,39.2684,39.2954,63704.0
2016-03-18 12:20:00,43.64,43.65,43.63,43.65,99809.0,39.2954,39.3044,39.2864,39.3044,99809.0
2016-03-18 12:25:00,43.65,43.65,43.63,43.64,46784.0,39.3044,39.3044,39.2864,39.2954,46784.0
2016-03-18 12:30:00,43.64,43.64,43.58,43.59,56597.0,39.2954,39.2954,39.2414,39.2504,56597.0
2016-03-18 12:35:00,43.59,43.61,43.59,43.61,41409.0,39.2504,39.2684,39.2504,39.2684,41409.0
2016-03-18 12:40:00,43.6,43.61,43.58,43.59,54694.0,39.2594,39.2684,39.2414,39.2504,54694.0
2016-03-18 12:45:00,43.6,43.61,43.58,43.59,29071.0,39.2594,39.2684,39.2414,39.2504,29071.0
2016-03-18 12:50:00,43.59,43.62,43.58,43.61,28393.0,39.2504,39.2774,39.2414,39.2684,28393.0
2016-03-18 12:55:00,43.61,43.62,43.6,43.62,37950.0,39.2684,39.2774,39.2594,39.2774,37950.0
2016-03-18 13:00:00,43.62,43.63,43.58,43.59,44412.0,39.2774,39.2864,39.2414,39.2504,44412.0
2016-03-18 13:05:00,43.59,43.6,43.56,43.57,60968.0,39.2504,39.2594,39.2234,39.2324,60968.0
2016-03-18 13:10:00,43.57,43.58,43.54,43.54,69780.0,39.2324,39.2414,39.2054,39.2054,69780.0
2016-03-18 13:15:00,43.55,43.56,43.49,43.49,66992.0,39.2144,39.2234,39.1604,39.1604,66992.0
2016-03-18 13:20:00,43.49,43.52,43.48,43.51,31790.0,39.1604,39.1874,39.1514,39.1784,31790.0
2016-03-18 13:25:00,43.51,43.52,43.49,43.52,23225.0,39.1784,39.1874,39.1604,39.1874,23225.0
2016-03-18 13:30:00,43.51,43.52,43.45,43.45,80527.0,39.1784,39.1874,39.1243,39.1243,80527.0
2016-03-18 13:35:00,43.45,43.46,43.39,43.43,133617.0,39.1243,39.1333,39.0703,39.1063,133617.0
2016-03-18 13:40:00,43.42,43.44,43.4,43.43,45098.0,39.0973,39.1153,39.0793,39.1063,45098.0
2016-03-18 13:45:00,43.44,43.47,43.43,43.47,32570.0,39.1153,39.1424,39.1063,39.1424,32570.0
2016-03-18 13:50:00,43.47,43.49,43.45,43.47,43769.0,39.1424,39.1604,39.1243,39.1424,43769.0
2016-03-18 13:55:00,43.48,43.49,43.45,43.48,35627.0,39.1514,39.1604,39.1243,39.1514,35627.0
2016-03-18 14:00:00,43.48,43.5,43.48,43.5,16991.0,39.1514,39.1694,39.1514,39.1694,16991.0
2016-03-18 14:05:00,43.49,43.52,43.48,43.5,31947.0,39.1604,39.1874,39.1514,39.1694,31947.0
2016-03-18 14:10:00,43.5,43.52,43.49,43.5,71781.0,39.1694,39.1874,39.1604,39.1694,71781.0
2016-03-18 14:15:00,43.5,43.51,43.47,43.5,45115.0,39.1694,39.1784,39.1424,39.1694,45115.0
2016-03-18 14:20:00,43.51,43.54,43.49,43.52,32984.0,39.1784,39.2054,39.1604,39.1874,32984.0
2016-03-18 14:25:00,43.53,43.53,43.5,43.5,66352.0,39.1964,39.1964,39.1694,39.1694,66352.0
2016-03-18 14:30:00,43.51,43.52,43.49,43.49,68328.0,39.1784,39.1874,39.1604,39.1604,68328.0
2016-03-18 14:35:00,43.5,43.54,43.49,43.54,79549.0,39.1694,39.2054,39.1604,39.2054,79549.0
2016-03-18 14:40:00,43.54,43.55,43.52,43.53,145973.0,39.2054,39.2144,39.1874,39.1964,145973.0
2016-03-18 14:45:00,43.53,43.54,43.49,43.53,43841.0,39.1964,39.2054,39.1604,39.1964,43841.0
2016-03-18 14:50:00,43.53,43.54,43.49,43.5,94025.0,39.1964,39.2054,39.1604,39.1694,94025.0
2016-03-18 14:55:00,43.5,43.5,43.48,43.5,38728.0,39.1694,39.1694,39.1514,39.1694,38728.0
2016-03-18 15:00:00,43.5,43.56,43.49,43.55,52308.0,39.1694,39.2234,39.1604,39.2144,52308.0
2016-03-18 15:05:00,43.55,43.6,43.54,43.58,119008.0,39.2144,39.2594,39.2054,39.2414,119008.0
2016-03-18 15:10:00,43.59,43.63,43.58,43.63,163971.0,39.2504,39.2864,39.2414,39.2864,163971.0
2016-03-18 15:15:00,43.63,43.63,43.58,43.59,62852.0,39.2864,39.2864,39.2414,39.2504,62852.0
2016-03-18 15:20:00,43.59,43.6,43.57,43.6,178343.0,39.2504,39.2594,39.2324,39.2594,178343.0
2016-03-18 15:25:00,43.6,43.61,43.57,43.59,106682.0,39.2594,39.2684,39.2324,39.2504,106682.0
2016-03-18 15:30:00,43.59,43.59,43.55,43.59,154483.0,39.2504,39.2504,39.2144,39.2504,154483.0
2016-03-18 15:35:00,43.59,43.61,43.58,43.61,178074.0,39.2504,39.2684,39.2414,39.2684,178074.0
2016-03-18 15:40:00,43.61,43.62,43.58,43.59,182125.0,39.2684,39.2774,39.2414,39.2504,182125.0
2016-03-18 15:45:00,43.59,43.61,43.57,43.59,235742.0,39.2504,39.2684,39.2324,39.2504,235742.0
2016-03-18 15:50:00,43.59,43.6,43.58,43.59,385221.0,39.2504,39.2594,39.2414,39.2504,385221.0
2016-03-18 15:55:00,43.59,43.61,43.56,43.58,1495627.0,39.2504,39.2684,39.2234,39.2414,1495627.0
2016-03-21 09:30:00,43.49,43.61,43.47,43.58,285865.0,39.1604,39.2684,39.1424,39.2414,285865.0
2016-03-21 09:35:00,43.58,43.62,43.57,43.58,131222.0,39.2414,39.2774,39.2324,39.2414,131222.0
2016-03-21 09:40:00,43.57,43.63,43.55,43.63,201002.0,39.2324,39.2864,39.2144,39.2864,201002.0
2016-03-21 09:45:00,43.63,43.68,43.58,43.67,152777.0,39.2864,39.3314,39.2414,39.3224,152777.0
2016-03-21 09:50:00,43.68,43.7,43.66,43.68,75515.0,39.3314,39.3495,39.3134,39.3314,75515.0
2016-03-21 09:55:00,43.68,43.7,43.67,43.67,58130.0,39.3314,39.3495,39.3224,39.3224,58130.0
2016-03-21 10:00:00,43.67,43.7,43.64,43.66,92215.0,39.3224,39.3495,39.2954,39.3134,92215.0
2016-03-21 10:05:00,43.65,43.66,43.61,43.62,35819.0,39.3044,39.3134,39.2684,39.2774,35819.0
2016-03-21 10:10:00,43.62,43.62,43.55,43.56,219925.0,39.2774,39.2774,39.2144,39.2234,219925.0
2016-03-21 10:15:00,43.56,43.59,43.55,43.58,60913.0,39.2234,39.2504,39.2144,39.2414,60913.0
2016-03-21 10:20:00,43.57,43.61,43.56,43.59,64212.0,39.2324,39.2684,39.2234,39.2504,64212.0
2016-03-21 10:25:00,43.59,43.61,43.58,43.59,75970.0,39.2504,39.2684,39.2414,39.2504,75970.0
2016-03-21 10:30:00,43.59,43.59,43.54,43.57,124320.0,39.2504,39.2504,39.2054,39.2324,124320.0
2016-03-21 10:35:00,43.57,43.62,43.57,43.58,547038.0,39.2324,39.2774,39.2324,39.2414,547038.0
2016-03-21 10:40:00,43.58,43.59,43.53,43.54,64442.0,39.2414,39.2504,39.1964,39.2054,64442.0
2016-03-21 10:45:00,43.53,43.56,43.52,43.55,70761.0,39.1964,39.2234,39.1874,39.2144,70761.0
2016-03-21 10:50:00,43.55,43.57,43.53,43.54,38524.0,39.2144,39.2324,39.1964,39.2054,38524.0
2016-03-21 10:55:00,43.54,43.57,43.53,43.55,114064.0,39.2054,39.2324,39.1964,39.2144,114064.0
2016-03-21 11:00:00,43.55,43.58,43.54,43.58,79088.0,39.2144,39.2414,39.2054,39.2414,79088.0
2016-03-21 11:05:00,43.57,43.59,43.56,43.58,74126.0,39.2324,39.2504,39.2234,39.2414,74126.0
2016-03-21 11:10:00,43.58,43.61,43.58,43.6,88457.0,39.2414,39.2684,39.2414,39.2594,88457.0
2016-03-21 11:15:00,43.6,43.7,43.6,43.69,92456.0,39.2594,39.3495,39.2594,39.3405,92456.0
2016-03-21 11:20:00,43.69,43.7,43.67,43.7,84499.0,39.3405,39.3495,39.3224,39.3495,84499.0
2016-03-21 11:25:00,43.7,43.71,43.67,43.69,59049.0,39.3495,39.3585,39.3224,39.3405,59049.0
2016-03-21 11:30:00,43.69,43.72,43.67,43.69,58136.0,39.3405,39.3675,39.3224,39.3405,58136.0
2016-03-21 11:35:00,43.68,43.7,43.67,43.7,81876.0,39.3314,39.3495,39.3224,39.3495,81876.0
2016-03-21 11:40:00,43.69,43.71,43.68,43.7,67240.0,39.3405,39.3585,39.3314,39.3495,67240.0
2016-03-21 11:45:00,43.7,43.72,43.68,43.71,37109.0,39.3495,39.3675,39.3314,39.3585,37109.0
2016-03-21 11:50:00,43.71,43.72,43.7,43.72,45374.0,39.3585,39.3675,39.3495,39.3675,45374.0
2016-03-21 11:55:00,43.72,43.73,43.68,43.69,55097.0,39.3675,39.3765,39.3314,39.3405,55097.0
2016-03-21 12:00:00,43.68,43.69,43.66,43.67,38357.0,39.3314,39.3405,39.3134,39.3224,38357.0
2016-03-21 12:05:00,43.67,43.68,43.66,43.66,34658.0,39.3224,39.3314,39.3134,39.3134,34658.0
2016-03-21 12:10:00,43.66,43.69,43.66,43.66,28224.0,39.3134,39.3405,39.3134,39.3134,28224.0
2016-03-21 12:15:00,43.66,43.67,43.63,43.64,44866.0,39.3134,39.3224,39.2864,39.2954,44866.0
2016-03-21 12:20:00,43.64,43.65,43.63,43.64,26676.0,39.2954,39.3044,39.2864,39.2954,26676.0
2016-03-21 12:25:00,43.64,43.65,43.61,43.64,24633.0,39.2954,39.3044,39.2684,39.2954,24633.0
2016-03-21 12:30:00,43.65,43.66,43.64,43.65,24570.0,39.3044,39.3134,39.2954,39.3044,24570.0
2016-03-21 12:35:00,43.65,43.69,43.65,43.68,45978.0,39.3044,39.3405,39.3044,39.3314,45978.0
2016-03-21 12:40:00,43.69,43.69,43.62,43.63,92532.0,39.3405,39.3405,39.2774,39.2864,92532.0
2016-03-21 12:45:00,43.62,43.64,43.62,43.64,82585.0,39.2774,39.2954,39.2774,39.2954,82585.0
2016-03-21 12:50:00,43.64,43.66,43.62,43.62,52097.0,39.2954,39.3134,39.2774,39.2774,52097.0
2016-03-21 12:55:00,43.63,43.66,43.63,43.66,22536.0,39.2864,39.3134,39.2864,39.3134,22536.0
2016-03-21 13:00:00,43.65,43.66,43.64,43.66,18475.0,39.3044,39.3134,39.2954,39.3134,18475.0
2016-03-21 13:05:00,43.65,43.65,43.62,43.63,29003.0,39.3044,39.3044,39.2774,39.2864,29003.0
2016-03-21 13:10:00,43.63,43.66,43.63,43.65,21518.0,39.2864,39.3134,39.2864,39.3044,21518.0
2016-03-21 13:15:00,43.65,43.69,43.63,43.69,25083.0,39.3044,39.3405,39.2864,39.3405,25083.0
2016-03-21 13:20:00,43.69,43.69,43.67,43.68,41707.0,39.3405,39.3405,39.3224,39.3314,41707.0
2016-03-21 13:25:00,43.69,43.75,43.68,43.73,115643.0,39.3405,39.3945,39.3314,39.3765,115643.0
2016-03-21 13:30:00,43.73,43.73,43.68,43.69,24974.0,39.3765,39.3765,39.3314,39.3405,24974.0
2016-03-21 13:35:00,43.69,43.7,43.67,43.69,41241.0,39.3405,39.3495,39.3224,39.3405,41241.0
2016-03-21 13:40:00,43.69,43.69,43.65,43.67,18485.0,39.3405,39.3405,39.3044,39.3224,18485.0
2016-03-21 13:45:00,43.67,43.67,43.62,43.64,45421.0,39.3224,39.3224,39.2774,39.2954,45421.0
2016-03-21 13:50:00,43.64,43.66,43.62,43.66,68007.0,39.2954,39.3134,39.2774,39.3134,68007.0
2016-03-21 13:55:00,43.66,43.68,43.64,43.67,24354.0,39.3134,39.3314,39.2954,39.3224,24354.0
2016-03-21 14:00:00,43.68,43.7,43.64,43.65,41139.0,39.3314,39.3495,39.2954,39.3044,41139.0
2016-03-21 14:05:00,43.65,43.66,43.63,43.65,45029.0,39.3044,39.3134,39.2864,39.3044,45029.0
2016-03-21 14:10:00,43.65,43.7,43.64,43.69,29637.0,39.3044,39.3495,39.2954,39.3405,29637.0
2016-03-21 14:15:00,43.69,43.74,43.69,43.72,361331.0,39.3405,39.3855,39.3405,39.3675,361331.0
2016-03-21 14:20:00,43.73,43.74,43.7,43.72,87267.0,39.3765,39.3855,39.3495,39.3675,87267.0
2016-03-21 14:25:00,43.72,43.73,43.69,43.72,34154.0,39.3675,39.3765,39.3405,39.3675,34154.0
2016-03-21 14:30:00,43.72,43.74,43.71,43.73,73303.0,39.3675,39.3855,39.3585,39.3765,73303.0
2016-03-21 14:35:00,43.73,43.75,43.69,43.75,36003.0,39.3765,39.3945,39.3405,39.3945,36003.0
2016-03-21 14:40:00,43.75,43.76,43.73,43.76,41035.0,39.3945,39.4035,39.3765,39.4035,41035.0
2016-03-21 14:45:00,43.76,43.76,43.7,43.72,35920.0,39.4035,39.4035,39.3495,39.3675,35920.0
2016-03-21 14:50:00,43.72,43.74,43.71,43.73,48926.0,39.3675,39.3855,39.3585,39.3765,48926.0
2016-03-21 14:55:00,43.73,43.74,43.71,43.73,25214.0,39.3765,39.3855,39.3585,39.3765,25214.0
2016-03-21 15:00:00,43.73,43.74,43.69,43.69,53541.0,39.3765,39.3855,39.3405,39.3405,53541.0
2016-03-21 15:05:00,43.7,43.72,43.69,43.72,57073.0,39.3495,39.3675,39.3405,39.3675,57073.0
2016-03-21 15:10:00,43.71,43.72,43.7,43.71,33421.0,39.3585,39.3675,39.3495,39.3585,33421.0
2016-03-21 15:15:00,43.71,43.71,43.68,43.69,47316.0,39.3585,39.3585,39.3314,39.3405,47316.0
2016-03-21 15:20:00,43.68,43.71,43.68,43.7,45225.0,39.3314,39.3585,39.3314,39.3495,45225.0
2016-03-21 15:25:00,43.7,43.72,43.69,43.7,65737.0,39.3495,39.3675,39.3405,39.3495,65737.0
2016-03-21 15:30:00,43.7,43.7,43.64,43.67,166164.0,39.3495,39.3495,39.2954,39.3224,166164.0
2016-03-21 15:35:00,43.67,43.68,43.65,43.66,181317.0,39.3224,39.3314,39.3044,39.3134,181317.0
2016-03-21 15:40:00,43.66,43.69,43.65,43.66,174674.0,39.3134,39.3405,39.3044,39.3134,174674.0
2016-03-21 15:45:00,43.65,43.7,43.65,43.7,165816.0,39.3044,39.3495,39.3044,39.3495,165816.0
2016-03-21 15:50:00,43.69,43.73,43.68,43.7,175243.0,39.3405,39.3765,39.3314,39.3495,175243.0
2016-03-21 15:55:00,43.7,43.75,43.69,43.73,480593.0,39.3495,39.3945,39.3405,39.3765,480593.0
2016-03-22 09:30:00,43.54,43.62,43.53,43.56,320658.0,39.2054,39.2774,39.1964,39.2234,320658.0
2016-03-22 09:35:00,43.56,43.64,43.56,43.62,74479.0,39.2234,39.2954,39.2234,39.2774,74479.0
2016-03-22 09:40:00,43.62,43.67,43.59,43.67,156999.0,39.2774,39.3224,39.2504,39.3224,156999.0
2016-03-22 09:45:00,43.66,43.67,43.6,43.62,145337.0,39.3134,39.3224,39.2594,39.2774,145337.0
2016-03-22 09:50:00,43.61,43.67,43.59,43.66,60499.0,39.2684,39.3224,39.2504,39.3134,60499.0
2016-03-22 09:55:00,43.66,43.74,43.66,43.71,96120.0,39.3134,39.3855,39.3134,39.3585,96120.0
2016-03-22 10:00:00,43.7,43.76,43.69,43.72,339352.0,39.3495,39.4035,39.3405,39.3675,339352.0
2016-03-22 10:05:00,43.73,43.75,43.71,43.71,81216.0,39.3765,39.3945,39.3585,39.3585,81216.0
2016-03-22 10:10:00,43.72,43.78,43.72,43.76,87583.0,39.3675,39.4215,39.3675,39.4035,87583.0
2016-03-22 10:15:00,43.75,43.75,43.72,43.74,51023.0,39.3945,39.3945,39.3675,39.3855,51023.0
2016-03-22 10:20:00,43.74,43.76,43.74,43.75,498545.0,39.3855,39.4035,39.3855,39.3945,498545.0
2016-03-22 10:25:00,43.74,43.78,43.74,43.76,33570.0,39.3855,39.4215,39.3855,39.4035,33570.0
2016-03-22 10:30:00,43.76,43.79,43.75,43.77,153192.0,39.4035,39.4305,39.3945,39.4125,153192.0
2016-03-22 10:35:00,43.77,43.83,43.75,43.83,59086.0,39.4125,39.4665,39.3945,39.4665,59086.0
2016-03-22 10:40:00,43.83,43.83,43.79,43.8,81240.0,39.4665,39.4665,39.4305,39.4395,81240.0
2016-03-22 10:45:00,43.8,43.83,43.8,43.83,79028.0,39.4395,39.4665,39.4395,39.4665,79028.0
2016-03-22 10:50:00,43.84,43.85,43.82,43.83,82940.0,39.4755,39.4845,39.4575,39.4665,82940.0
2016-03-22 10:55:00,43.83,43.84,43.8,43.8,65090.0,39.4665,39.4755,39.4395,39.4395,65090.0
2016-03-22 11:00:00,43.8,43.81,43.78,43.8,47378.0,39.4395,39.4485,39.4215,39.4395,47378.0
2016-03-22 11:05:00,43.8,43.8,43.77,43.78,22460.0,39.4395,39.4395,39.4125,39.4215,22460.0
2016-03-22 11:10:00,43.78,43.81,43.78,43.8,108162.0,39.4215,39.4485,39.4215,39.4395,108162.0
2016-03-22 11:15:00,43.8,43.84,43.8,43.83,114068.0,39.4395,39.4755,39.4395,39.4665,114068.0
2016-03-22 11:20:00,43.83,43.83,43.8,43.82,151563.0,39.4665,39.4665,39.4395,39.4575,151563.0
2016-03-22 11:25:00,43.82,43.82,43.8,43.81,33114.0,39.4575,39.4575,39.4395,39.4485,33114.0
2016-03-22 11:30:00,43.82,43.82,43.77,43.77,50829.0,39.4575,39.4575,39.4125,39.4125,50829.0
2016-03-22 11:35:00,43.77,43.79,43.77,43.77,36832.0,39.4125,39.4305,39.4125,39.4125,36832.0
2016-03-22 11:40:00,43.77,43.8,43.77,43.8,97601.0,39.4125,39.4395,39.4125,39.4395,97601.0
2016-03-22 11:45:00,43.79,43.82,43.77,43.78,38261.0,39.4305,39.4575,39.4125,39.4215,38261.0
2016-03-22 11:50:00,43.79,43.8,43.76,43.76,43764.0,39.4305,39.4395,39.4035,39.4035,43764.0
2016-03-22 11:55:00,43.76,43.77,43.74,43.75,67966.0,39.4035,39.4125,39.3855,39.3945,67966.0
2016-03-22 12:00:00,43.75,43.77,43.74,43.76,22233.0,39.3945,39.4125,39.3855,39.4035,22233.0
2016-03-22 12:05:00,43.76,43.78,43.75,43.76,54340.0,39.4035,39.4215,39.3945,39.4035,54340.0
2016-03-22 12:10:00,43.77,43.77,43.75,43.75,39602.0,39.4125,39.4125,39.3945,39.3945,39602.0
2016-03-22 12:15:00,43.75,43.78,43.74,43.76,68828.0,39.3945,39.4215,39.3855,39.4035,68828.0
2016-03-22 12:20:00,43.76,43.78,43.75,43.76,23404.0,39.4035,39.4215,39.3945,39.4035,23404.0
2016-03-22 12:25:00,43.77,43.82,43.76,43.81,97441.0,39.4125,39.4575,39.4035,39.4485,97441.0
2016-03-22 12:30:00,43.8,43.82,43.78,43.79,99399.0,39.4395,39.4575,39.4215,39.4305,99399.0
2016-03-22 12:35:00,43.8,43.81,43.79,43.8,67891.0,39.4395,39.4485,39.4305,39.4395,67891.0
2016-03-22 12:40:00,43.8,43.83,43.8,43.83,49308.0,39.4395,39.4665,39.4395,39.4665,49308.0
2016-03-22 12:45:00,43.83,43.86,43.81,43.84,1765641.0,39.4665,39.4935,39.4485,39.4755,1765641.0
2016-03-22 12:50:00,43.84,43.86,43.84,43.85,50612.0,39.4755,39.4935,39.4755,39.4845,50612.0
2016-03-22 12:55:00,43.85,43.89,43.85,43.88,175911.0,39.4845,39.5205,39.4845,39.5115,175911.0
2016-03-22 13:00:00,43.87,43.87,43.86,43.86,27541.0,39.5025,39.5025,39.4935,39.4935,27541.0
2016-03-22 13:05:00,43.87,43.88,43.84,43.85,142297.0,39.5025,39.5115,39.4755,39.4845,142297.0
2016-03-22 13:10:00,43.84,43.86,43.84,43.86,73324.0,39.4755,39.4935,39.4755,39.4935,73324.0
2016-03-22 13:15:00,43.86,43.86,43.84,43.86,58242.0,39.4935,39.4935,39.4755,39.4935,58242.0
2016-03-22 13:20:00,43.86,43.87,43.85,43.86,26829.0,39.4935,39.5025,39.4845,39.4935,26829.0
2016-03-22 13:25:00,43.86,43.87,43.85,43.86,27786.0,39.4935,39.5025,39.4845,39.4935,27786.0
2016-03-22 13:30:00,43.87,43.88,43.85,43.88,45604.0,39.5025,39.5115,39.4845,39.5115,45604.0
2016-03-22 13:35:00,43.87,43.89,43.87,43.88,77829.0,39.5025,39.5205,39.5025,39.5115,77829.0
2016-03-22 13:40:00,43.88,43.88,43.83,43.84,151348.0,39.5115,39.5115,39.4665,39.4755,151348.0
2016-03-22 13:45:00,43.84,43.86,43.83,43.86,23346.0,39.4755,39.4935,39.4665,39.4935,23346.0
2016-03-22 13:50:00,43.86,43.87,43.85,43.87,74578.0,39.4935,39.5025,39.4845,39.5025,74578.0
2016-03-22 13:55:00,43.87,43.87,43.84,43.85,48336.0,39.5025,39.5025,39.4755,39.4845,48336.0
2016-03-22 14:00:00,43.85,43.87,43.85,43.87,26023.0,39.4845,39.5025,39.4845,39.5025,26023.0
2016-03-22 14:05:00,43.87,43.88,43.85,43.86,52178.0,39.5025,39.5115,39.4845,39.4935,52178.0
2016-03-22 14:10:00,43.85,43.88,43.85,43.86,61685.0,39.4845,39.5115,39.4845,39.4935,61685.0
2016-03-22 14:15:00,43.87,43.88,43.82,43.85,177262.0,39.5025,39.5115,39.4575,39.4845,177262.0
2016-03-22 14:20:00,43.86,43.86,43.83,43.85,33905.0,39.4935,39.4935,39.4665,39.4845,33905.0
2016-03-22 14:25:00,43.85,43.88,43.84,43.87,28835.0,39.4845,39.5115,39.4755,39.5025,28835.0
2016-03-22 14:30:00,43.86,43.9,43.86,43.88,57063.0,39.4935,39.5295,39.4935,39.5115,57063.0
2016-03-22 14:35:00,43.89,43.92,43.86,43.91,1885900.0,39.5205,39.5476,39.4935,39.5385,1885900.0
2016-03-22 14:40:00,43.92,43.92,43.87,43.88,77209.0,39.5476,39.5476,39.5025,39.5115,77209.0
2016-03-22 14:45:00,43.87,43.89,43.87,43.88,79299.0,39.5025,39.5205,39.5025,39.5115,79299.0
2016-03-22 14:50:00,43.89,43.89,43.85,43.86,99470.0,39.5205,39.5205,39.4845,39.4935,99470.0
2016-03-22 14:55:00,43.86,43.87,43.8,43.8,122427.0,39.4935,39.5025,39.4395,39.4395,122427.0
2016-03-22 15:00:00,43.8,43.82,43.79,43.8,69693.0,39.4395,39.4575,39.4305,39.4395,69693.0
2016-03-22 15:05:00,43.81,43.82,43.78,43.79,77639.0,39.4485,39.4575,39.4215,39.4305,77639.0
2016-03-22 15:10:00,43.8,43.82,43.79,43.8,111526.0,39.4395,39.4575,39.4305,39.4395,111526.0
2016-03-22 15:15:00,43.8,43.8,43.72,43.75,403738.0,39.4395,39.4395,39.3675,39.3945,403738.0
2016-03-22 15:20:00,43.75,43.79,43.74,43.78,214226.0,39.3945,39.4305,39.3855,39.4215,214226.0
2016-03-22 15:25:00,43.79,43.8,43.76,43.78,72166.0,39.4305,39.4395,39.4035,39.4215,72166.0
2016-03-22 15:30:00,43.78,43.79,43.76,43.78,113888.0,39.4215,39.4305,39.4035,39.4215,113888.0
2016-03-22 15:35:00,43.77,43.81,43.76,43.78,100351.0,39.4125,39.4485,39.4035,39.4215,100351.0
2016-03-22 15:40:00,43.77,43.82,43.77,43.8,264121.0,39.4125,39.4575,39.4125,39.4395,264121.0
2016-03-22 15:45:00,43.79,43.82,43.77,43.78,247080.0,39.4305,39.4575,39.4125,39.4215,247080.0
2016-03-22 15:50:00,43.77,43.79,43.73,43.75,239377.0,39.4125,39.4305,39.3765,39.3945,239377.0
2016-03-22 15:55:00,43.75,43.78,43.74,43.77,1220346.0,39.3945,39.4215,39.3855,39.4125,1220346.0
2016-03-23 09:30:00,43.69,43.74,43.66,43.7,205808.0,39.3405,39.3855,39.3134,39.3495,205808.0
2016-03-23 09:35:00,43.7,43.73,43.64,43.66,121799.0,39.3495,39.3765,39.2954,39.3134,121799.0
2016-03-23 09:40:00,43.67,43.67,43.57,43.57,93270.0,39.3224,39.3224,39.2324,39.2324,93270.0
2016-03-23 09:45:00,43.59,43.62,43.58,43.59,83971.0,39.2504,39.2774,39.2414,39.2504,83971.0
2016-03-23 09:50:00,43.58,43.61,43.56,43.6,133579.0,39.2414,39.2684,39.2234,39.2594,133579.0
2016-03-23 09:55:00,43.6,43.61,43.56,43.58,109227.0,39.2594,39.2684,39.2234,39.2414,109227.0
2016-03-23 10:00:00,43.58,43.64,43.57,43.59,94383.0,39.2414,39.2954,39.2324,39.2504,94383.0
2016-03-23 10:05:00,43.59,43.59,43.54,43.58,89624.0,39.2504,39.2504,39.2054,39.2414,89624.0
2016-03-23 10:10:00,43.58,43.64,43.58,43.62,164665.0,39.2414,39.2954,39.2414,39.2774,164665.0
2016-03-23 10:15:00,43.62,43.65,43.61,43.61,83946.0,39.2774,39.3044,39.2684,39.2684,83946.0
2016-03-23 10:20:00,43.62,43.65,43.61,43.64,37793.0,39.2774,39.3044,39.2684,39.2954,37793.0
2016-03-23 10:25:00,43.64,43.65,43.61,43.63,47068.0,39.2954,39.3044,39.2684,39.2864,47068.0
2016-03-23 10:30:00,43.62,43.69,43.58,43.59,251957.0,39.2774,39.3405,39.2414,39.2504,251957.0
2016-03-23 10:35:00,43.59,43.6,43.54,43.59,49367.0,39.2504,39.2594,39.2054,39.2504,49367.0
2016-03-23 10:40:00,43.59,43.62,43.54,43.61,163728.0,39.2504,39.2774,39.2054,39.2684,163728.0
2016-03-23 10:45:00,43.61,43.69,43.6,43.68,145804.0,39.2684,39.3405,39.2594,39.3314,145804.0
2016-03-23 10:50:00,43.68,43.68,43.64,43.66,74994.0,39.3314,39.3314,39.2954,39.3134,74994.0
2016-03-23 10:55:00,43.65,43.67,43.62,43.62,77017.0,39.3044,39.3224,39.2774,39.2774,77017.0
2016-03-23 11:00:00,43.61,43.62,43.58,43.6,75217.0,39.2684,39.2774,39.2414,39.2594,75217.0
2016-03-23 11:05:00,43.61,43.66,43.6,43.65,38423.0,39.2684,39.3134,39.2594,39.3044,38423.0
2016-03-23 11:10:00,43.65,43.65,43.6,43.61,84232.0,39.3044,39.3044,39.2594,39.2684,84232.0
2016-03-23 11:15:00,43.61,43.64,43.58,43.58,73472.0,39.2684,39.2954,39.2414,39.2414,73472.0
2016-03-23 11:20:00,43.59,43.62,43.57,43.61,57873.0,39.2504,39.2774,39.2324,39.2684,57873.0
2016-03-23 11:25:00,43.61,43.65,43.6,43.62,42895.0,39.2684,39.3044,39.2594,39.2774,42895.0
2016-03-23 11:30:00,43.61,43.63,43.58,43.59,121365.0,39.2684,39.2864,39.2414,39.2504,121365.0
2016-03-23 11:35:00,43.59,43.61,43.56,43.6,68975.0,39.2504,39.2684,39.2234,39.2594,68975.0
2016-03-23 11:40:00,43.59,43.62,43.56,43.57,65061.0,39.2504,39.2774,39.2234,39.2324,65061.0
2016-03-23 11:45:00,43.57,43.58,43.54,43.56,80813.0,39.2324,39.2414,39.2054,39.2234,80813.0
2016-03-23 11:50:00,43.56,43.56,43.53,43.54,39313.0,39.2234,39.2234,39.1964,39.2054,39313.0
2016-03-23 11:55:00,43.54,43.56,43.53,43.56,114733.0,39.2054,39.2234,39.1964,39.2234,114733.0
2016-03-23 12:00:00,43.57,43.62,43.56,43.61,55867.0,39.2324,39.2774,39.2234,39.2684,55867.0
2016-03-23 12:05:00,43.61,43.62,43.6,43.6,36477.0,39.2684,39.2774,39.2594,39.2594,36477.0
2016-03-23 12:10:00,43.61,43.65,43.6,43.65,97096.0,39.2684,39.3044,39.2594,39.3044,97096.0
2016-03-23 12:15:00,43.64,43.64,43.62,43.63,44892.0,39.2954,39.2954,39.2774,39.2864,44892.0
2016-03-23 12:20:00,43.64,43.66,43.63,43.66,95136.0,39.2954,39.3134,39.2864,39.3134,95136.0
2016-03-23 12:25:00,43.66,43.67,43.63,43.67,44598.0,39.3134,39.3224,39.2864,39.3224,44598.0
2016-03-23 12:30:00,43.67,43.69,43.65,43.66,49680.0,39.3224,39.3405,39.3044,39.3134,49680.0
2016-03-23 12:35:00,43.66,43.67,43.64,43.66,101806.0,39.3134,39.3224,39.2954,39.3134,101806.0
2016-03-23 12:40:00,43.65,43.67,43.64,43.66,42579.0,39.3044,39.3224,39.2954,39.3134,42579.0
2016-03-23 12:45:00,43.67,43.67,43.63,43.65,199930.0,39.3224,39.3224,39.2864,39.3044,199930.0
2016-03-23 12:50:00,43.65,43.66,43.64,43.65,25353.0,39.3044,39.3134,39.2954,39.3044,25353.0
2016-03-23 12:55:00,43.65,43.65,43.62,43.64,61403.0,39.3044,39.3044,39.2774,39.2954,61403.0
2016-03-23 13:00:00,43.64,43.65,43.62,43.64,30992.0,39.2954,39.3044,39.2774,39.2954,30992.0
2016-03-23 13:05:00,43.63,43.64,43.61,43.63,55490.0,39.2864,39.2954,39.2684,39.2864,55490.0
2016-03-23 13:10:00,43.64,43.68,43.63,43.66,87954.0,39.2954,39.3314,39.2864,39.3134,87954.0
2016-03-23 13:15:00,43.66,43.67,43.64,43.64,12613.0,39.3134,39.3224,39.2954,39.2954,12613.0
2016-03-23 13:20:00,43.64,43.65,43.62,43.64,67553.0,39.2954,39.3044,39.2774,39.2954,67553.0
2016-03-23 13:25:00,43.64,43.64,43.62,43.64,73523.0,39.2954,39.2954,39.2774,39.2954,73523.0
2016-03-23 13:30:00,43.64,43.65,43.61,43.61,54539.0,39.2954,39.3044,39.2684,39.2684,54539.0
2016-03-23 13:35:00,43.62,43.63,43.6,43.61,23148.0,39.2774,39.2864,39.2594,39.2684,23148.0
2016-03-23 13:40:00,43.61,43.62,43.6,43.61,16748.0,39.2684,39.2774,39.2594,39.2684,16748.0
2016-03-23 13:45:00,43.62,43.63,43.6,43.61,70786.0,39.2774,39.2864,39.2594,39.2684,70786.0
2016-03-23 13:50:00,43.61,43.64,43.61,43.63,35667.0,39.2684,39.2954,39.2684,39.2864,35667.0
2016-03-23 13:55:00,43.63,43.63,43.61,43.61,40982.0,39.2864,39.2864,39.2684,39.2684,40982.0
2016-03-23 14:00:00,43.61,43.64,43.6,43.64,34462.0,39.2684,39.2954,39.2594,39.2954,34462.0
2016-03-23 14:05:00,43.64,43.64,43.62,43.63,43643.0,39.2954,39.2954,39.2774,39.2864,43643.0
2016-03-23 14:10:00,43.63,43.64,43.62,43.62,34241.0,39.2864,39.2954,39.2774,39.2774,34241.0
2016-03-23 14:15:00,43.62,43.66,43.62,43.64,110409.0,39.2774,39.3134,39.2774,39.2954,110409.0
2016-03-23 14:20:00,43.64,43.65,43.61,43.62,33141.0,39.2954,39.3044,39.2684,39.2774,33141.0
2016-03-23 14:25:00,43.62,43.62,43.57,43.58,37832.0,39.2774,39.2774,39.2324,39.2414,37832.0
2016-03-23 14:30:00,43.58,43.62,43.58,43.59,43059.0,39.2414,39.2774,39.2414,39.2504,43059.0
2016-03-23 14:35:00,43.59,43.62,43.55,43.55,40911.0,39.2504,39.2774,39.2144,39.2144,40911.0
2016-03-23 14:40:00,43.54,43.55,43.52,43.54,58266.0,39.2054,39.2144,39.1874,39.2054,58266.0
2016-03-23 14:45:00,43.54,43.55,43.47,43.48,126554.0,39.2054,39.2144,39.1424,39.1514,126554.0
2016-03-23 14:50:00,43.48,43.49,43.45,43.47,117107.0,39.1514,39.1604,39.1243,39.1424,117107.0
2016-03-23 14:55:00,43.47,43.48,43.46,43.46,23498.0,39.1424,39.1514,39.1333,39.1333,23498.0
2016-03-23 15:00:00,43.47,43.5,43.45,43.45,140666.0,39.1424,39.1694,39.1243,39.1243,140666.0
2016-03-23 15:05:00,43.44,43.49,43.44,43.48,65364.0,39.1153,39.1604,39.1153,39.1514,65364.0
2016-03-23 15:10:00,43.48,43.49,43.45,43.48,69379.0,39.1514,39.1604,39.1243,39.1514,69379.0
2016-03-23 15:15:00,43.48,43.48,43.44,43.46,89354.0,39.1514,39.1514,39.1153,39.1333,89354.0
2016-03-23 15:20:00,43.46,43.48,43.43,43.44,65774.0,39.1333,39.1514,39.1063,39.1153,65774.0
2016-03-23 15:25:00,43.44,43.47,43.41,43.47,108627.0,39.1153,39.1424,39.0883,39.1424,108627.0
2016-03-23 15:30:00,43.47,43.48,43.44,43.47,207380.0,39.1424,39.1514,39.1153,39.1424,207380.0
2016-03-23 15:35:00,43.47,43.5,43.46,43.49,112939.0,39.1424,39.1694,39.1333,39.1604,112939.0
2016-03-23 15:40:00,43.49,43.51,43.47,43.48,325175.0,39.1604,39.1784,39.1424,39.1514,325175.0
2016-03-23 15:45:00,43.48,43.53,43.47,43.52,441638.0,39.1514,39.1964,39.1424,39.1874,441638.0
2016-03-23 15:50:00,43.51,43.53,43.49,43.51,377114.0,39.1784,39.1964,39.1604,39.1784,377114.0
2016-03-23 15:55:00,43.51,43.53,43.48,43.49,1740311.0,39.1784,39.1964,39.1514,39.1604,1740311.0
2016-03-24 09:30:00,43.31,43.34,43.28,43.32,267789.0,38.9983,39.0253,38.9713,39.0073,267789.0
2016-03-24 09:35:00,43.32,43.39,43.3,43.35,119529.0,39.0073,39.0703,38.9893,39.0343,119529.0
2016-03-24 09:40:00,43.36,43.36,43.29,43.29,119873.0,39.0433,39.0433,38.9803,38.9803,119873.0
2016-03-24 09:45:00,43.29,43.31,43.25,43.27,95351.0,38.9803,38.9983,38.9443,38.9623,95351.0
2016-03-24 09:50:00,43.28,43.35,43.28,43.34,94060.0,38.9713,39.0343,38.9713,39.0253,94060.0
2016-03-24 09:55:00,43.35,43.38,43.32,43.37,128714.0,39.0343,39.0613,39.0073,39.0523,128714.0
2016-03-24 10:00:00,43.37,43.39,43.32,43.34,233038.0,39.0523,39.0703,39.0073,39.0253,233038.0
2016-03-24 10:05:00,43.34,43.37,43.32,43.34,40735.0,39.0253,39.0523,39.0073,39.0253,40735.0
2016-03-24 10:10:00,43.33,43.37,43.3,43.33,49141.0,39.0163,39.0523,38.9893,39.0163,49141.0
2016-03-24 10:15:00,43.34,43.38,43.33,43.33,101258.0,39.0253,39.0613,39.0163,39.0163,101258.0
2016-03-24 10:20:00,43.33,43.36,43.33,43.33,43977.0,39.0163,39.0433,39.0163,39.0163,43977.0
2016-03-24 10:25:00,43.34,43.34,43.28,43.29,56066.0,39.0253,39.0253,38.9713,38.9803,56066.0
2016-03-24 10:30:00,43.29,43.35,43.29,43.32,128812.0,38.9803,39.0343,38.9803,39.0073,128812.0
2016-03-24 10:35:00,43.33,43.35,43.31,43.35,58207.0,39.0163,39.0343,38.9983,39.0343,58207.0
2016-03-24 10:40:00,43.34,43.37,43.33,43.34,59785.0,39.0253,39.0523,39.0163,39.0253,59785.0
2016-03-24 10:45:00,43.34,43.38,43.34,43.38,40931.0,39.0253,39.0613,39.0253,39.0613,40931.0
2016-03-24 10:50:00,43.38,43.41,43.35,43.36,44533.0,39.0613,39.0883,39.0343,39.0433,44533.0
2016-03-24 10:55:00,43.36,43.42,43.36,43.4,47079.0,39.0433,39.0973,39.0433,39.0793,47079.0
2016-03-24 11:00:00,43.41,43.43,43.4,43.41,52915.0,39.0883,39.1063,39.0793,39.0883,52915.0
2016-03-24 11:05:00,43.41,43.43,43.4,43.42,60350.0,39.0883,39.1063,39.0793,39.0973,60350.0
2016-03-24 11:10:00,43.42,43.45,43.41,43.41,32178.0,39.0973,39.1243,39.0883,39.0883,32178.0
2016-03-24 11:15:00,43.41,43.41,43.39,43.4,41901.0,39.0883,39.0883,39.0703,39.0793,41901.0
2016-03-24 11:20:00,43.4,43.41,43.39,43.41,57395.0,39.0793,39.0883,39.0703,39.0883,57395.0
2016-03-24 11:25:00,43.4,43.4,43.37,43.38,115040.0,39.0793,39.0793,39.0523,39.0613,115040.0
2016-03-24 11:30:00,43.37,43.42,43.37,43.41,88899.0,39.0523,39.0973,39.0523,39.0883,88899.0
2016-03-24 11:35:00,43.42,43.43,43.4,43.42,26472.0,39.0973,39.1063,39.0793,39.0973,26472.0
2016-03-24 11:40:00,43.41,43.42,43.39,43.41,33114.0,39.0883,39.0973,39.0703,39.0883,33114.0
2016-03-24 11:45:00,43.41,43.41,43.37,43.4,50309.0,39.0883,39.0883,39.0523,39.0793,50309.0
2016-03-24 11:50:00,43.4,43.42,43.39,43.4,47536.0,39.0793,39.0973,39.0703,39.0793,47536.0
2016-03-24 11:55:00,43.4,43.43,43.39,43.43,39700.0,39.0793,39.1063,39.0703,39.1063,39700.0
2016-03-24 12:00:00,43.42,43.46,43.42,43.45,138874.0,39.0973,39.1333,39.0973,39.1243,138874.0
2016-03-24 12:05:00,43.45,43.49,43.45,43.48,42778.0,39.1243,39.1604,39.1243,39.1514,42778.0
2016-03-24 12:10:00,43.48,43.49,43.45,43.46,65332.0,39.1514,39.1604,39.1243,39.1333,65332.0
2016-03-24 12:15:00,43.46,43.47,43.42,43.42,72095.0,39.1333,39.1424,39.0973,39.0973,72095.0
2016-03-24 12:20:00,43.42,43.42,43.39,43.4,33213.0,39.0973,39.0973,39.0703,39.0793,33213.0
2016-03-24 12:25:00,43.41,43.41,43.38,43.41,25397.0,39.0883,39.0883,39.0613,39.0883,25397.0
2016-03-24 12:30:00,43.4,43.41,43.38,43.38,27715.0,39.0793,39.0883,39.0613,39.0613,27715.0
2016-03-24 12:35:00,43.38,43.41,43.37,43.38,37207.0,39.0613,39.0883,39.0523,39.0613,37207.0
2016-03-24 12:40:00,43.37,43.4,43.35,43.38,82359.0,39.0523,39.0793,39.0343,39.0613,82359.0
2016-03-24 12:45:00,43.38,43.4,43.37,43.39,25814.0,39.0613,39.0793,39.0523,39.0703,25814.0
2016-03-24 12:50:00,43.39,43.41,43.38,43.4,41730.0,39.0703,39.0883,39.0613,39.0793,41730.0
2016-03-24 12:55:00,43.4,43.43,43.4,43.41,77347.0,39.0793,39.1063,39.0793,39.0883,77347.0
2016-03-24 13:00:00,43.41,43.45,43.41,43.43,27208.0,39.0883,39.1243,39.0883,39.1063,27208.0
2016-03-24 13:05:00,43.44,43.46,43.43,43.45,13070.0,39.1153,39.1333,39.1063,39.1243,13070.0
2016-03-24 13:10:00,43.45,43.48,43.44,43.45,119058.0,39.1243,39.1514,39.1153,39.1243,119058.0
2016-03-24 13:15:00,43.45,43.47,43.45,43.46,31391.0,39.1243,39.1424,39.1243,39.1333,31391.0
2016-03-24 13:20:00,43.47,43.47,43.44,43.46,31606.0,39.1424,39.1424,39.1153,39.1333,31606.0
2016-03-24 13:25:00,43.46,43.47,43.43,43.45,21368.0,39.1333,39.1424,39.1063,39.1243,21368.0
2016-03-24 13:30:00,43.44,43.45,43.43,43.43,58035.0,39.1153,39.1243,39.1063,39.1063,58035.0
2016-03-24 13:35:00,43.44,43.45,43.43,43.44,61384.0,39.1153,39.1243,39.1063,39.1153,61384.0
2016-03-24 13:40:00,43.44,43.46,43.44,43.45,43450.0,39.1153,39.1333,39.1153,39.1243,43450.0
2016-03-24 13:45:00,43.45,43.47,43.44,43.45,12451.0,39.1243,39.1424,39.1153,39.1243,12451.0
2016-03-24 13:50:00,43.46,43.5,43.46,43.48,28940.0,39.1333,39.1694,39.1333,39.1514,28940.0
2016-03-24 13:55:00,43.48,43.49,43.47,43.47,91420.0,39.1514,39.1604,39.1424,39.1424,91420.0
2016-03-24 14:00:00,43.48,43.49,43.44,43.44,30832.0,39.1514,39.1604,39.1153,39.1153,30832.0
2016-03-24 14:05:00,43.45,43.46,43.43,43.44,42510.0,39.1243,39.1333,39.1063,39.1153,42510.0
2016-03-24 14:10:00,43.44,43.47,43.43,43.45,68521.0,39.1153,39.1424,39.1063,39.1243,68521.0
2016-03-24 14:15:00,43.45,43.47,43.44,43.45,40937.0,39.1243,39.1424,39.1153,39.1243,40937.0
2016-03-24 14:20:00,43.46,43.49,43.45,43.48,29938.0,39.1333,39.1604,39.1243,39.1514,29938.0
2016-03-24 14:25:00,43.48,43.5,43.46,43.48,74905.0,39.1514,39.1694,39.1333,39.1514,74905.0
2016-03-24 14:30:00,43.49,43.5,43.47,43.48,38027.0,39.1604,39.1694,39.1424,39.1514,38027.0
2016-03-24 14:35:00,43.49,43.53,43.47,43.53,144747.0,39.1604,39.1964,39.1424,39.1964,144747.0
2016-03-24 14:40:00,43.52,43.55,43.51,43.54,62464.0,39.1874,39.2144,39.1784,39.2054,62464.0
2016-03-24 14:45:00,43.54,43.56,43.53,43.55,79839.0,39.2054,39.2234,39.1964,39.2144,79839.0
2016-03-24 14:50:00,43.55,43.57,43.54,43.55,81847.0,39.2144,39.2324,39.2054,39.2144,81847.0
2016-03-24 14:55:00,43.54,43.55,43.52,43.54,50109.0,39.2054,39.2144,39.1874,39.2054,50109.0
2016-03-24 15:00:00,43.54,43.55,43.51,43.52,67476.0,39.2054,39.2144,39.1784,39.1874,67476.0
2016-03-24 15:05:00,43.52,43.53,43.51,43.52,112498.0,39.1874,39.1964,39.1784,39.1874,112498.0
2016-03-24 15:10:00,43.52,43.57,43.52,43.57,110478.0,39.1874,39.2324,39.1874,39.2324,110478.0
2016-03-24 15:15:00,43.57,43.58,43.56,43.57,61338.0,39.2324,39.2414,39.2234,39.2324,61338.0
2016-03-24 15:20:00,43.57,43.58,43.56,43.57,68025.0,39.2324,39.2414,39.2234,39.2324,68025.0
2016-03-24 15:25:00,43.58,43.61,43.56,43.59,91943.0,39.2414,39.2684,39.2234,39.2504,91943.0
2016-03-24 15:30:00,43.59,43.6,43.56,43.58,97998.0,39.2504,39.2594,39.2234,39.2414,97998.0
2016-03-24 15:35:00,43.58,43.59,43.55,43.57,142097.0,39.2414,39.2504,39.2144,39.2324,142097.0
2016-03-24 15:40:00,43.58,43.59,43.56,43.58,153014.0,39.2414,39.2504,39.2234,39.2414,153014.0
2016-03-24 15:45:00,43.58,43.58,43.54,43.57,218446.0,39.2414,39.2414,39.2054,39.2324,218446.0
2016-03-24 15:50:00,43.57,43.59,43.56,43.58,206213.0,39.2324,39.2504,39.2234,39.2414,206213.0
2016-03-24 15:55:00,43.58,43.61,43.56,43.61,564448.0,39.2414,39.2684,39.2234,39.2684,564448.0
2016-03-28 09:30:00,43.66,43.72,43.59,43.63,179579.0,39.3134,39.3675,39.2504,39.2864,179579.0
2016-03-28 09:35:00,43.64,43.64,43.57,43.58,76192.0,39.2954,39.2954,39.2324,39.2414,76192.0
2016-03-28 09:40:00,43.57,43.57,43.5,43.53,45419.0,39.2324,39.2324,39.1694,39.1964,45419.0
2016-03-28 09:45:00,43.54,43.55,43.48,43.48,65395.0,39.2054,39.2144,39.1514,39.1514,65395.0
2016-03-28 09:50:00,43.48,43.52,43.47,43.5,133098.0,39.1514,39.1874,39.1424,39.1694,133098.0
2016-03-28 09:55:00,43.5,43.52,43.47,43.51,61473.0,39.1694,39.1874,39.1424,39.1784,61473.0
2016-03-28 10:00:00,43.51,43.53,43.47,43.51,138906.0,39.1784,39.1964,39.1424,39.1784,138906.0
2016-03-28 10:05:00,43.5,43.52,43.46,43.51,77400.0,39.1694,39.1874,39.1333,39.1784,77400.0
2016-03-28 10:10:00,43.52,43.56,43.5,43.55,70900.0,39.1874,39.2234,39.1694,39.2144,70900.0
2016-03-28 10:15:00,43.55,43.56,43.53,43.56,38315.0,39.2144,39.2234,39.1964,39.2234,38315.0
2016-03-28 10:20:00,43.56,43.59,43.55,43.59,59314.0,39.2234,39.2504,39.2144,39.2504,59314.0
2016-03-28 10:25:00,43.59,43.6,43.57,43.57,27192.0,39.2504,39.2594,39.2324,39.2324,27192.0
2016-03-28 10:30:00,43.57,43.57,43.54,43.57,53352.0,39.2324,39.2324,39.2054,39.2324,53352.0
2016-03-28 10:35:00,43.57,43.58,43.52,43.52,49872.0,39.2324,39.2414,39.1874,39.1874,49872.0
2016-03-28 10:40:00,43.51,43.52,43.47,43.51,82480.0,39.1784,39.1874,39.1424,39.1784,82480.0
2016-03-28 10:45:00,43.51,43.52,43.46,43.51,60647.0,39.1784,39.1874,39.1333,39.1784,60647.0
2016-03-28 10:50:00,43.51,43.52,43.49,43.5,61781.0,39.1784,39.1874,39.1604,39.1694,61781.0
2016-03-28 10:55:00,43.51,43.53,43.5,43.52,110795.0,39.1784,39.1964,39.1694,39.1874,110795.0
2016-03-28 11:00:00,43.52,43.56,43.52,43.53,33445.0,39.1874,39.2234,39.1874,39.1964,33445.0
2016-03-28 11:05:00,43.54,43.55,43.52,43.53,92661.0,39.2054,39.2144,39.1874,39.1964,92661.0
2016-03-28 11:10:00,43.52,43.54,43.51,43.52,50945.0,39.1874,39.2054,39.1784,39.1874,50945.0
2016-03-28 11:15:00,43.52,43.54,43.48,43.49,70833.0,39.1874,39.2054,39.1514,39.1604,70833.0
2016-03-28 11:20:00,43.49,43.54,43.48,43.53,49850.0,39.1604,39.2054,39.1514,39.1964,49850.0
2016-03-28 11:25:00,43.54,43.55,43.52,43.53,87293.0,39.2054,39.2144,39.1874,39.1964,87293.0
2016-03-28 11:30:00,43.54,43.56,43.54,43.55,74461.0,39.2054,39.2234,39.2054,39.2144,74461.0
2016-03-28 11:35:00,43.55,43.55,43.51,43.52,72704.0,39.2144,39.2144,39.1784,39.1874,72704.0
2016-03-28 11:40:00,43.51,43.52,43.5,43.51,36825.0,39.1784,39.1874,39.1694,39.1784,36825.0
2016-03-28 11:45:00,43.52,43.57,43.51,43.55,49861.0,39.1874,39.2324,39.1784,39.2144,49861.0
2016-03-28 11:50:00,43.55,43.56,43.51,43.53,80446.0,39.2144,39.2234,39.1784,39.1964,80446.0
2016-03-28 11:55:00,43.54,43.57,43.52,43.56,60280.0,39.2054,39.2324,39.1874,39.2234,60280.0
2016-03-28 12:00:00,43.55,43.57,43.53,43.56,65272.0,39.2144,39.2324,39.1964,39.2234,65272.0
2016-03-28 12:05:00,43.56,43.56,43.51,43.52,134078.0,39.2234,39.2234,39.1784,39.1874,134078.0
2016-03-28 12:10:00,43.52,43.54,43.5,43.52,58033.0,39.1874,39.2054,39.1694,39.1874,58033.0
2016-03-28 12:15:00,43.52,43.55,43.51,43.54,33768.0,39.1874,39.2144,39.1784,39.2054,33768.0
2016-03-28 12:20:00,43.54,43.55,43.53,43.54,51954.0,39.2054,39.2144,39.1964,39.2054,51954.0
2016-03-28 12:25:00,43.53,43.54,43.52,43.54,62151.0,39.1964,39.2054,39.1874,39.2054,62151.0
2016-03-28 12:30:00,43.54,43.55,43.51,43.53,47364.0,39.2054,39.2144,39.1784,39.1964,47364.0
2016-03-28 12:35:00,43.53,43.58,43.52,43.58,84448.0,39.1964,39.2414,39.1874,39.2414,84448.0
2016-03-28 12:40:00,43.58,43.6,43.58,43.58,26315.0,39.2414,39.2594,39.2414,39.2414,26315.0
2016-03-28 12:45:00,43.59,43.6,43.58,43.58,40186.0,39.2504,39.2594,39.2414,39.2414,40186.0
2016-03-28 12:50:00,43.58,43.59,43.56,43.57,33591.0,39.2414,39.2504,39.2234,39.2324,33591.0
2016-03-28 12:55:00,43.57,43.58,43.57,43.58,34596.0,39.2324,39.2414,39.2324,39.2414,34596.0
2016-03-28 13:00:00,43.58,43.58,43.55,43.56,79687.0,39.2414,39.2414,39.2144,39.2234,79687.0
2016-03-28 13:05:00,43.56,43.58,43.55,43.58,26773.0,39.2234,39.2414,39.2144,39.2414,26773.0
2016-03-28 13:10:00,43.57,43.57,43.53,43.54,41839.0,39.2324,39.2324,39.1964,39.2054,41839.0
2016-03-28 13:15:00,43.55,43.55,43.51,43.52,28067.0,39.2144,39.2144,39.1784,39.1874,28067.0
2016-03-28 13:20:00,43.52,43.54,43.52,43.53,55476.0,39.1874,39.2054,39.1874,39.1964,55476.0
2016-03-28 13:25:00,43.52,43.53,43.5,43.51,52091.0,39.1874,39.1964,39.1694,39.1784,52091.0
2016-03-28 13:30:00,43.51,43.55,43.51,43.52,44142.0,39.1784,39.2144,39.1784,39.1874,44142.0
2016-03-28 13:35:00,43.52,43.53,43.5,43.51,45434.0,39.1874,39.1964,39.1694,39.1784,45434.0
2016-03-28 13:40:00,43.52,43.55,43.52,43.53,25070.0,39.1874,39.2144,39.1874,39.1964,25070.0
2016-03-28 13:45:00,43.53,43.55,43.53,43.54,14272.0,39.1964,39.2144,39.1964,39.2054,14272.0
2016-03-28 13:50:00,43.54,43.57,43.54,43.56,97298.0,39.2054,39.2324,39.2054,39.2234,97298.0
2016-03-28 13:55:00,43.55,43.58,43.55,43.56,47896.0,39.2144,39.2414,39.2144,39.2234,47896.0
2016-03-28 14:00:00,43.57,43.63,43.56,43.62,37564.0,39.2324,39.2864,39.2234,39.2774,37564.0
2016-03-28 14:05:00,43.62,43.62,43.6,43.6,22734.0,39.2774,39.2774,39.2594,39.2594,22734.0
2016-03-28 14:10:00,43.61,43.61,43.59,43.61,46145.0,39.2684,39.2684,39.2504,39.2684,46145.0
2016-03-28 14:15:00,43.61,43.62,43.59,43.59,29059.0,39.2684,39.2774,39.2504,39.2504,29059.0
2016-03-28 14:20:00,43.59,43.6,43.57,43.59,24874.0,39.2504,39.2594,39.2324,39.2504,24874.0
2016-03-28 14:25:00,43.59,43.6,43.55,43.56,67837.0,39.2504,39.2594,39.2144,39.2234,67837.0
2016-03-28 14:30:00,43.57,43.57,43.52,43.52,87349.0,39.2324,39.2324,39.1874,39.1874,87349.0
2016-03-28 14:35:00,43.53,43.54,43.52,43.52,55378.0,39.1964,39.2054,39.1874,39.1874,55378.0
2016-03-28 14:40:00,43.52,43.53,43.48,43.49,112251.0,39.1874,39.1964,39.1514,39.1604,112251.0
2016-03-28 14:45:00,43.49,43.5,43.46,43.47,27278.0,39.1604,39.1694,39.1333,39.1424,27278.0
2016-03-28 14:50:00,43.48,43.5,43.44,43.45,94968.0,39.1514,39.1694,39.1153,39.1243,94968.0
2016-03-28 14:55:00,43.45,43.47,43.43,43.47,50306.0,39.1243,39.1424,39.1063,39.1424,50306.0
2016-03-28 15:00:00,43.47,43.51,43.46,43.5,37003.0,39.1424,39.1784,39.1333,39.1694,37003.0
2016-03-28 15:05:00,43.5,43.54,43.49,43.52,122506.0,39.1694,39.2054,39.1604,39.1874,122506.0
2016-03-28 15:10:00,43.52,43.55,43.51,43.54,115111.0,39.1874,39.2144,39.1784,39.2054,115111.0
2016-03-28 15:15:00,43.54,43.55,43.52,43.52,23355.0,39.2054,39.2144,39.1874,39.1874,23355.0
2016-03-28 15:20:00,43.53,43.56,43.52,43.52,82257.0,39.1964,39.2234,39.1874,39.1874,82257.0
2016-03-28 15:25:00,43.52,43.52,43.48,43.5,134957.0,39.1874,39.1874,39.1514,39.1694,134957.0
2016-03-28 15:30:00,43.5,43.52,43.48,43.5,97764.0,39.1694,39.1874,39.1514,39.1694,97764.0
2016-03-28 15:35:00,43.5,43.52,43.47,43.5,114908.0,39.1694,39.1874,39.1424,39.1694,114908.0
2016-03-28 15:40:00,43.51,43.53,43.5,43.53,131136.0,39.1784,39.1964,39.1694,39.1964,131136.0
2016-03-28 15:45:00,43.53,43.53,43.48,43.51,288289.0,39.1964,39.1964,39.1514,39.1784,288289.0
2016-03-28 15:50:00,43.51,43.51,43.47,43.49,157489.0,39.1784,39.1784,39.1424,39.1604,157489.0
2016-03-28 15:55:00,43.49,43.53,43.46,43.51,833507.0,39.1604,39.1964,39.1333,39.1784,833507.0
2016-03-29 09:30:00,43.43,43.46,43.4,43.43,174283.0,39.1063,39.1333,39.0793,39.1063,174283.0
2016-03-29 09:35:00,43.44,43.46,43.38,43.43,118799.0,39.1153,39.1333,39.0613,39.1063,118799.0
2016-03-29 09:40:00,43.43,43.47,43.4,43.46,118172.0,39.1063,39.1424,39.0793,39.1333,118172.0
2016-03-29 09:45:00,43.46,43.47,43.42,43.45,94111.0,39.1333,39.1424,39.0973,39.1243,94111.0
2016-03-29 09:50:00,43.45,43.49,43.42,43.47,88507.0,39.1243,39.1604,39.0973,39.1424,88507.0
2016-03-29 09:55:00,43.46,43.53,43.45,43.52,80632.0,39.1333,39.1964,39.1243,39.1874,80632.0
2016-03-29 10:00:00,43.53,43.6,43.52,43.55,443884.0,39.1964,39.2594,39.1874,39.2144,443884.0
2016-03-29 10:05:00,43.55,43.6,43.55,43.6,63284.0,39.2144,39.2594,39.2144,39.2594,63284.0
2016-03-29 10:10:00,43.59,43.61,43.57,43.6,27091.0,39.2504,39.2684,39.2324,39.2594,27091.0
2016-03-29 10:15:00,43.6,43.61,43.58,43.59,61913.0,39.2594,39.2684,39.2414,39.2504,61913.0
2016-03-29 10:20:00,43.59,43.65,43.58,43.64,45314.0,39.2504,39.3044,39.2414,39.2954,45314.0
2016-03-29 10:25:00,43.64,43.65,43.62,43.63,50846.0,39.2954,39.3044,39.2774,39.2864,50846.0
2016-03-29 10:30:00,43.63,43.67,43.63,43.64,75137.0,39.2864,39.3224,39.2864,39.2954,75137.0
2016-03-29 10:35:00,43.64,43.67,43.63,43.67,64271.0,39.2954,39.3224,39.2864,39.3224,64271.0
2016-03-29 10:40:00,43.67,43.67,43.65,43.66,84403.0,39.3224,39.3224,39.3044,39.3134,84403.0
2016-03-29 10:45:00,43.66,43.72,43.65,43.71,116615.0,39.3134,39.3675,39.3044,39.3585,116615.0
2016-03-29 10:50:00,43.71,43.72,43.7,43.71,89744.0,39.3585,39.3675,39.3495,39.3585,89744.0
2016-03-29 10:55:00,43.71,43.72,43.7,43.71,113479.0,39.3585,39.3675,39.3495,39.3585,113479.0
2016-03-29 11:00:00,43.71,43.75,43.7,43.71,242130.0,39.3585,39.3945,39.3495,39.3585,242130.0
2016-03-29 11:05:00,43.71,43.72,43.7,43.71,81361.0,39.3585,39.3675,39.3495,39.3585,81361.0
2016-03-29 11:10:00,43.72,43.74,43.71,43.72,39985.0,39.3675,39.3855,39.3585,39.3675,39985.0
2016-03-29 11:15:00,43.72,43.73,43.7,43.73,97265.0,39.3675,39.3765,39.3495,39.3765,97265.0
2016-03-29 11:20:00,43.73,43.75,43.71,43.73,89312.0,39.3765,39.3945,39.3585,39.3765,89312.0
2016-03-29 11:25:00,43.73,43.76,43.73,43.75,58560.0,39.3765,39.4035,39.3765,39.3945,58560.0
2016-03-29 11:30:00,43.75,43.75,43.73,43.75,119563.0,39.3945,39.3945,39.3765,39.3945,119563.0
2016-03-29 11:35:00,43.75,43.75,43.7,43.73,36943.0,39.3945,39.3945,39.3495,39.3765,36943.0
2016-03-29 11:40:00,43.73,43.75,43.73,43.74,43465.0,39.3765,39.3945,39.3765,39.3855,43465.0
2016-03-29 11:45:00,43.74,43.79,43.73,43.79,41479.0,39.3855,39.4305,39.3765,39.4305,41479.0
2016-03-29 11:50:00,43.79,43.8,43.78,43.78,24572.0,39.4305,39.4395,39.4215,39.4215,24572.0
2016-03-29 11:55:00,43.78,43.78,43.77,43.77,15004.0,39.4215,39.4215,39.4125,39.4125,15004.0
2016-03-29 12:00:00,43.77,43.77,43.75,43.76,99209.0,39.4125,39.4125,39.3945,39.4035,99209.0
2016-03-29 12:05:00,43.76,43.78,43.76,43.76,42976.0,39.4035,39.4215,39.4035,39.4035,42976.0
2016-03-29 12:10:00,43.77,43.78,43.76,43.77,29028.0,39.4125,39.4215,39.4035,39.4125,29028.0
2016-03-29 12:15:00,43.78,43.78,43.76,43.78,30929.0,39.4215,39.4215,39.4035,39.4215,30929.0
2016-03-29 12:20:00,43.78,43.91,43.78,43.88,312287.0,39.4215,39.5385,39.4215,39.5115,312287.0
2016-03-29 12:25:00,43.88,43.96,43.87,43.94,341364.0,39.5115,39.5836,39.5025,39.5656,341364.0
2016-03-29 12:30:00,43.95,43.99,43.94,43.97,203195.0,39.5746,39.6106,39.5656,39.5926,203195.0
2016-03-29 12:35:00,43.97,43.98,43.93,43.95,149418.0,39.5926,39.6016,39.5566,39.5746,149418.0
2016-03-29 12:40:00,43.95,44.01,43.94,44.01,159763.0,39.5746,39.6286,39.5656,39.6286,159763.0
2016-03-29 12:45:00,44.01,44.03,43.99,44.0,124561.0,39.6286,39.6466,39.6106,39.6196,124561.0
2016-03-29 12:50:00,44.01,44.02,43.99,44.01,75483.0,39.6286,39.6376,39.6106,39.6286,75483.0
2016-03-29 12:55:00,44.01,44.01,43.96,43.98,39161.0,39.6286,39.6286,39.5836,39.6016,39161.0
2016-03-29 13:00:00,43.98,43.98,43.95,43.96,78641.0,39.6016,39.6016,39.5746,39.5836,78641.0
2016-03-29 13:05:00,43.96,43.98,43.93,43.97,69008.0,39.5836,39.6016,39.5566,39.5926,69008.0
2016-03-29 13:10:00,43.98,43.99,43.96,43.98,93501.0,39.6016,39.6106,39.5836,39.6016,93501.0
2016-03-29 13:15:00,43.98,44.03,43.98,44.02,91170.0,39.6016,39.6466,39.6016,39.6376,91170.0
2016-03-29 13:20:00,44.02,44.05,43.99,44.0,63833.0,39.6376,39.6646,39.6106,39.6196,63833.0
2016-03-29 13:25:00,44.01,44.02,43.99,44.01,51158.0,39.6286,39.6376,39.6106,39.6286,51158.0
2016-03-29 13:30:00,44.0,44.0,43.97,43.98,39958.0,39.6196,39.6196,39.5926,39.6016,39958.0
2016-03-29 13:35:00,43.99,44.0,43.96,44.0,311530.0,39.6106,39.6196,39.5836,39.6196,311530.0
2016-03-29 13:40:00,44.0,44.03,44.0,44.02,240624.0,39.6196,39.6466,39.6196,39.6376,240624.0
2016-03-29 13:45:00,44.02,44.06,44.01,44.05,82968.0,39.6376,39.6736,39.6286,39.6646,82968.0
2016-03-29 13:50:00,44.05,44.07,44.04,44.05,52774.0,39.6646,39.6826,39.6556,39.6646,52774.0
2016-03-29 13:55:00,44.05,44.07,44.04,44.05,271065.0,39.6646,39.6826,39.6556,39.6646,271065.0
2016-03-29 14:00:00,44.05,44.11,44.03,44.11,128570.0,39.6646,39.7186,39.6466,39.7186,128570.0
2016-03-29 14:05:00,44.1,44.12,44.09,44.11,48419.0,39.7096,39.7276,39.7006,39.7186,48419.0
2016-03-29 14:10:00,44.11,44.12,44.08,44.1,100512.0,39.7186,39.7276,39.6916,39.7096,100512.0
2016-03-29 14:15:00,44.09,44.13,44.09,44.12,153236.0,39.7006,39.7366,39.7006,39.7276,153236.0
2016-03-29 14:20:00,44.12,44.14,44.11,44.14,439518.0,39.7276,39.7457,39.7186,39.7457,439518.0
2016-03-29 14:25:00,44.14,44.19,44.13,44.18,109902.0,39.7457,39.7907,39.7366,39.7817,109902.0
2016-03-29 14:30:00,44.18,44.19,44.16,44.18,100253.0,39.7817,39.7907,39.7637,39.7817,100253.0
2016-03-29 14:35:00,44.18,44.21,44.18,44.2,46523.0,39.7817,39.8087,39.7817,39.7997,46523.0
2016-03-29 14:40:00,44.19,44.22,44.19,44.21,109290.0,39.7907,39.8177,39.7907,39.8087,109290.0
2016-03-29 14:45:00,44.21,44.22,44.18,44.19,52884.0,39.8087,39.8177,39.7817,39.7907,52884.0
2016-03-29 14:50:00,44.19,44.19,44.16,44.16,150352.0,39.7907,39.7907,39.7637,39.7637,150352.0
2016-03-29 14:55:00,44.16,44.16,44.13,44.15,136308.0,39.7637,39.7637,39.7366,39.7547,136308.0
2016-03-29 15:00:00,44.15,44.17,44.12,44.16,51824.0,39.7547,39.7727,39.7276,39.7637,51824.0
2016-03-29 15:05:00,44.16,44.19,44.16,44.19,75011.0,39.7637,39.7907,39.7637,39.7907,75011.0
2016-03-29 15:10:00,44.19,44.21,44.18,44.21,64748.0,39.7907,39.8087,39.7817,39.8087,64748.0
2016-03-29 15:15:00,44.2,44.21,44.18,44.2,46889.0,39.7997,39.8087,39.7817,39.7997,46889.0
2016-03-29 15:20:00,44.2,44.22,44.19,44.21,128091.0,39.7997,39.8177,39.7907,39.8087,128091.0
2016-03-29 15:25:00,44.21,44.21,44.19,44.2,62136.0,39.8087,39.8087,39.7907,39.7997,62136.0
2016-03-29 15:30:00,44.2,44.2,44.15,44.15,102930.0,39.7997,39.7997,39.7547,39.7547,102930.0
2016-03-29 15:35:00,44.16,44.17,44.14,44.16,207551.0,39.7637,39.7727,39.7457,39.7637,207551.0
2016-03-29 15:40:00,44.17,44.18,44.13,44.13,116030.0,39.7727,39.7817,39.7366,39.7366,116030.0
2016-03-29 15:45:00,44.13,44.16,44.12,44.16,269520.0,39.7366,39.7637,39.7276,39.7637,269520.0
2016-03-29 15:50:00,44.16,44.18,44.14,44.18,364692.0,39.7637,39.7817,39.7457,39.7817,364692.0
2016-03-29 15:55:00,44.18,44.2,44.15,44.18,643162.0,39.7817,39.7997,39.7547,39.7817,643162.0
2016-03-30 09:30:00,44.42,44.49,44.39,44.46,232282.0,39.9978,40.0608,39.9708,40.0338,232282.0
2016-03-30 09:35:00,44.46,44.56,44.45,44.56,123367.0,40.0338,40.1238,40.0248,40.1238,123367.0
2016-03-30 09:40:00,44.56,44.58,44.54,44.58,159508.0,40.1238,40.1418,40.1058,40.1418,159508.0
2016-03-30 09:45:00,44.58,44.61,44.57,44.6,159353.0,40.1418,40.1689,40.1328,40.1599,159353.0
2016-03-30 09:50:00,44.61,44.63,44.58,44.6,85304.0,40.1689,40.1869,40.1418,40.1599,85304.0
2016-03-30 09:55:00,44.61,44.61,44.58,44.6,115943.0,40.1689,40.1689,40.1418,40.1599,115943.0
2016-03-30 10:00:00,44.61,44.62,44.6,44.62,97791.0,40.1689,40.1779,40.1599,40.1779,97791.0
2016-03-30 10:05:00,44.62,44.67,44.62,44.64,51785.0,40.1779,40.2229,40.1779,40.1959,51785.0
2016-03-30 10:10:00,44.65,44.67,44.62,44.63,54718.0,40.2049,40.2229,40.1779,40.1869,54718.0
2016-03-30 10:15:00,44.64,44.66,44.62,44.64,247392.0,40.1959,40.2139,40.1779,40.1959,247392.0
2016-03-30 10:20:00,44.64,44.65,44.61,44.61,54746.0,40.1959,40.2049,40.1689,40.1689,54746.0
2016-03-30 10:25:00,44.61,44.62,44.58,44.58,58830.0,40.1689,40.1779,40.1418,40.1418,58830.0
2016-03-30 10:30:00,44.59,44.63,44.58,44.63,89205.0,40.1509,40.1869,40.1418,40.1869,89205.0
2016-03-30 10:35:00,44.64,44.64,44.6,44.6,72287.0,40.1959,40.1959,40.1599,40.1599,72287.0
2016-03-30 10:40:00,44.6,44.62,44.6,44.62,107821.0,40.1599,40.1779,40.1599,40.1779,107821.0
2016-03-30 10:45:00,44.62,44.63,44.58,44.61,67828.0,40.1779,40.1869,40.1418,40.1689,67828.0
2016-03-30 10:50:00,44.62,44.64,44.6,44.64,143899.0,40.1779,40.1959,40.1599,40.1959,143899.0
2016-03-30 10:55:00,44.63,44.64,44.62,44.63,94612.0,40.1869,40.1959,40.1779,40.1869,94612.0
2016-03-30 11:00:00,44.62,44.67,44.62,44.66,115780.0,40.1779,40.2229,40.1779,40.2139,115780.0
2016-03-30 11:05:00,44.66,44.67,44.59,44.6,53734.0,40.2139,40.2229,40.1509,40.1599,53734.0
2016-03-30 11:10:00,44.6,44.61,44.56,44.57,122026.0,40.1599,40.1689,40.1238,40.1328,122026.0
2016-03-30 11:15:00,44.57,44.57,44.5,44.5,166813.0,40.1328,40.1328,40.0698,40.0698,166813.0
2016-03-30 11:20:00,44.51,44.52,44.49,44.51,108062.0,40.0788,40.0878,40.0608,40.0788,108062.0
2016-03-30 11:25:00,44.51,44.52,44.47,44.48,286063.0,40.0788,40.0878,40.0428,40.0518,286063.0
2016-03-30 11:30:00,44.48,44.48,44.42,44.45,135689.0,40.0518,40.0518,39.9978,40.0248,135689.0
2016-03-30 11:35:00,44.46,44.47,44.42,44.45,91319.0,40.0338,40.0428,39.9978,40.0248,91319.0
2016-03-30 11:40:00,44.45,44.47,44.42,44.46,112362.0,40.0248,40.0428,39.9978,40.0338,112362.0
2016-03-30 11:45:00,44.46,44.49,44.45,44.48,68403.0,40.0338,40.0608,40.0248,40.0518,68403.0
2016-03-30 11:50:00,44.48,44.49,44.46,44.47,88662.0,40.0518,40.0608,40.0338,40.0428,88662.0
2016-03-30 11:55:00,44.48,44.48,44.45,44.46,27455.0,40.0518,40.0518,40.0248,40.0338,27455.0
2016-03-30 12:00:00,44.46,44.47,44.44,44.45,34422.0,40.0338,40.0428,40.0158,40.0248,34422.0
2016-03-30 12:05:00,44.44,44.45,44.43,44.45,37954.0,40.0158,40.0248,40.0068,40.0248,37954.0
2016-03-30 12:10:00,44.45,44.48,44.45,44.46,138199.0,40.0248,40.0518,40.0248,40.0338,138199.0
2016-03-30 12:15:00,44.46,44.49,44.45,44.45,74073.0,40.0338,40.0608,40.0248,40.0248,74073.0
2016-03-30 12:20:00,44.46,44.47,44.39,44.39,423180.0,40.0338,40.0428,39.9708,39.9708,423180.0
2016-03-30 12:25:00,44.4,44.43,44.39,44.43,142197.0,39.9798,40.0068,39.9708,40.0068,142197.0
2016-03-30 12:30:00,44.42,44.44,44.4,44.43,74773.0,39.9978,40.0158,39.9798,40.0068,74773.0
2016-03-30 12:35:00,44.43,44.44,44.38,44.4,73084.0,40.0068,40.0158,39.9618,39.9798,73084.0
2016-03-30 12:40:00,44.4,44.42,44.38,44.4,152109.0,39.9798,39.9978,39.9618,39.9798,152109.0
2016-03-30 12:45:00,44.41,44.42,44.39,44.4,117716.0,39.9888,39.9978,39.9708,39.9798,117716.0
2016-03-30 12:50:00,44.41,44.42,44.37,44.38,53751.0,39.9888,39.9978,39.9528,39.9618,53751.0
2016-03-30 12:55:00,44.37,44.42,44.37,44.4,59396.0,39.9528,39.9978,39.9528,39.9798,59396.0
2016-03-30 13:00:00,44.41,44.44,44.4,44.41,20778.0,39.9888,40.0158,39.9798,39.9888,20778.0
2016-03-30 13:05:00,44.42,44.43,44.38,44.4,100088.0,39.9978,40.0068,39.9618,39.9798,100088.0
2016-03-30 13:10:00,44.4,44.42,44.39,44.41,37649.0,39.9798,39.9978,39.9708,39.9888,37649.0
2016-03-30 13:15:00,44.41,44.41,44.39,44.4,21463.0,39.9888,39.9888,39.9708,39.9798,21463.0
2016-03-30 13:20:00,44.4,44.42,44.39,44.41,26179.0,39.9798,39.9978,39.9708,39.9888,26179.0
2016-03-30 13:25:00,44.41,44.42,44.39,44.39,554156.0,39.9888,39.9978,39.9708,39.9708,554156.0
2016-03-30 13:30:00,44.39,44.41,44.35,44.38,141851.0,39.9708,39.9888,39.9347,39.9618,141851.0
2016-03-30 13:35:00,44.38,44.39,44.37,44.39,126877.0,39.9618,39.9708,39.9528,39.9708,126877.0
2016-03-30 13:40:00,44.39,44.43,44.39,44.41,32812.0,39.9708,40.0068,39.9708,39.9888,32812.0
2016-03-30 13:45:00,44.42,44.45,44.41,44.45,79689.0,39.9978,40.0248,39.9888,40.0248,79689.0
2016-03-30 13:50:00,44.46,44.48,44.45,44.46,49677.0,40.0338,40.0518,40.0248,40.0338,49677.0
2016-03-30 13:55:00,44.47,44.49,44.46,44.47,207309.0,40.0428,40.0608,40.0338,40.0428,207309.0
2016-03-30 14:00:00,44.47,44.49,44.45,44.49,115251.0,40.0428,40.0608,40.0248,40.0608,115251.0
2016-03-30 14:05:00,44.49,44.5,44.47,44.47,55737.0,40.0608,40.0698,40.0428,40.0428,55737.0
2016-03-30 14:10:00,44.47,44.48,44.44,44.44,81347.0,40.0428,40.0518,40.0158,40.0158,81347.0
2016-03-30 14:15:00,44.45,44.45,44.42,44.43,78987.0,40.0248,40.0248,39.9978,40.0068,78987.0
2016-03-30 14:20:00,44.42,44.43,44.41,44.43,43570.0,39.9978,40.0068,39.9888,40.0068,43570.0
2016-03-30 14:25:00,44.43,44.47,44.41,44.47,133945.0,40.0068,40.0428,39.9888,40.0428,133945.0
2016-03-30 14:30:00,44.47,44.49,44.46,44.47,123868.0,40.0428,40.0608,40.0338,40.0428,123868.0
2016-03-30 14:35:00,44.47,44.49,44.45,44.47,507501.0,40.0428,40.0608,40.0248,40.0428,507501.0
2016-03-30 14:40:00,44.48,44.48,44.43,44.44,82579.0,40.0518,40.0518,40.0068,40.0158,82579.0
2016-03-30 14:45:00,44.44,44.49,44.44,44.48,136372.0,40.0158,40.0608,40.0158,40.0518,136372.0
2016-03-30 14:50:00,44.48,44.51,44.47,44.51,50216.0,40.0518,40.0788,40.0428,40.0788,50216.0
2016-03-30 14:55:00,44.5,44.51,44.49,44.49,73435.0,40.0698,40.0788,40.0608,40.0608,73435.0
2016-03-30 15:00:00,44.49,44.53,44.48,44.51,199490.0,40.0608,40.0968,40.0518,40.0788,199490.0
2016-03-30 15:05:00,44.52,44.55,44.5,44.54,252613.0,40.0878,40.1148,40.0698,40.1058,252613.0
2016-03-30 15:10:00,44.54,44.54,44.52,44.54,74605.0,40.1058,40.1058,40.0878,40.1058,74605.0
2016-03-30 15:15:00,44.55,44.56,44.5,44.51,95620.0,40.1148,40.1238,40.0698,40.0788,95620.0
2016-03-30 15:20:00,44.51,44.54,44.5,44.53,155748.0,40.0788,40.1058,40.0698,40.0968,155748.0
2016-03-30 15:25:00,44.54,44.54,44.51,44.52,44414.0,40.1058,40.1058,40.0788,40.0878,44414.0
2016-03-30 15:30:00,44.52,44.53,44.5,44.51,108321.0,40.0878,40.0968,40.0698,40.0788,108321.0
2016-03-30 15:35:00,44.51,44.52,44.49,44.51,317191.0,40.0788,40.0878,40.0608,40.0788,317191.0
2016-03-30 15:40:00,44.51,44.52,44.48,44.5,226539.0,40.0788,40.0878,40.0518,40.0698,226539.0
2016-03-30 15:45:00,44.5,44.5,44.47,44.47,162583.0,40.0698,40.0698,40.0428,40.0428,162583.0
2016-03-30 15:50:00,44.47,44.5,44.45,44.47,483464.0,40.0428,40.0698,40.0248,40.0428,483464.0
2016-03-30 15:55:00,44.47,44.47,44.42,44.44,493005.0,40.0428,40.0428,39.9978,40.0158,493005.0
2016-03-31 09:30:00,44.39,44.45,44.36,44.42,442968.0,39.9708,40.0248,39.9437,39.9978,442968.0
2016-03-31 09:35:00,44.41,44.42,44.33,44.41,476707.0,39.9888,39.9978,39.9167,39.9888,476707.0
2016-03-31 09:40:00,44.4,44.43,44.35,44.4,266271.0,39.9798,40.0068,39.9347,39.9798,266271.0
2016-03-31 09:45:00,44.4,44.45,44.37,44.45,369716.0,39.9798,40.0248,39.9528,40.0248,369716.0
2016-03-31 09:50:00,44.45,44.46,44.4,44.41,315140.0,40.0248,40.0338,39.9798,39.9888,315140.0
2016-03-31 09:55:00,44.41,44.42,44.37,44.4,403008.0,39.9888,39.9978,39.9528,39.9798,403008.0
2016-03-31 10:00:00,44.41,44.45,44.38,44.44,256019.0,39.9888,40.0248,39.9618,40.0158,256019.0
2016-03-31 10:05:00,44.43,44.49,44.43,44.47,161327.0,40.0068,40.0608,40.0068,40.0428,161327.0
2016-03-31 10:10:00,44.47,44.49,44.46,44.49,163739.0,40.0428,40.0608,40.0338,40.0608,163739.0
2016-03-31 10:15:00,44.48,44.51,44.47,44.48,125151.0,40.0518,40.0788,40.0428,40.0518,125151.0
2016-03-31 10:20:00,44.48,44.53,44.47,44.51,224262.0,40.0518,40.0968,40.0428,40.0788,224262.0
2016-03-31 10:25:00,44.51,44.52,44.46,44.47,175417.0,40.0788,40.0878,40.0338,40.0428,175417.0
2016-03-31 10:30:00,44.48,44.54,44.46,44.52,433491.0,40.0518,40.1058,40.0338,40.0878,433491.0
2016-03-31 10:35:00,44.52,44.53,44.49,44.5,141228.0,40.0878,40.0968,40.0608,40.0698,141228.0
2016-03-31 10:40:00,44.49,44.55,44.49,44.54,95248.0,40.0608,40.1148,40.0608,40.1058,95248.0
2016-03-31 10:45:00,44.53,44.55,44.51,44.53,367909.0,40.0968,40.1148,40.0788,40.0968,367909.0
2016-03-31 10:50:00,44.53,44.55,44.52,44.54,122487.0,40.0968,40.1148,40.0878,40.1058,122487.0
2016-03-31 10:55:00,44.55,44.56,44.53,44.54,71707.0,40.1148,40.1238,40.0968,40.1058,71707.0
2016-03-31 11:00:00,44.54,44.56,44.53,44.55,267348.0,40.1058,40.1238,40.0968,40.1148,267348.0
2016-03-31 11:05:00,44.54,44.58,44.54,44.56,382588.0,40.1058,40.1418,40.1058,40.1238,382588.0
2016-03-31 11:10:00,44.55,44.57,44.55,44.57,216137.0,40.1148,40.1328,40.1148,40.1328,216137.0
2016-03-31 11:15:00,44.57,44.58,44.54,44.56,130541.0,40.1328,40.1418,40.1058,40.1238,130541.0
2016-03-31 11:20:00,44.56,44.56,44.52,44.53,76837.0,40.1238,40.1238,40.0878,40.0968,76837.0
2016-03-31 11:25:00,44.52,44.53,44.47,44.48,68960.0,40.0878,40.0968,40.0428,40.0518,68960.0
2016-03-31 11:30:00,44.49,44.51,44.46,44.47,492321.0,40.0608,40.0788,40.0338,40.0428,492321.0
2016-03-31 11:35:00,44.48,44.48,44.46,44.47,48870.0,40.0518,40.0518,40.0338,40.0428,48870.0
2016-03-31 11:40:00,44.48,44.5,44.47,44.5,99232.0,40.0518,40.0698,40.0428,40.0698,99232.0
2016-03-31 11:45:00,44.5,44.52,44.49,44.51,32544.0,40.0698,40.0878,40.0608,40.0788,32544.0
2016-03-31 11:50:00,44.52,44.53,44.51,44.52,83539.0,40.0878,40.0968,40.0788,40.0878,83539.0
2016-03-31 11:55:00,44.52,44.54,44.51,44.53,62859.0,40.0878,40.1058,40.0788,40.0968,62859.0
2016-03-31 12:00:00,44.51,44.52,44.5,44.52,37496.0,40.0788,40.0878,40.0698,40.0878,37496.0
2016-03-31 12:05:00,44.52,44.54,44.51,44.51,65447.0,40.0878,40.1058,40.0788,40.0788,65447.0
2016-03-31 12:10:00,44.52,44.52,44.49,44.5,56267.0,40.0878,40.0878,40.0608,40.0698,56267.0
2016-03-31 12:15:00,44.51,44.52,44.5,44.51,98546.0,40.0788,40.0878,40.0698,40.0788,98546.0
2016-03-31 12:20:00,44.51,44.53,44.51,44.52,149097.0,40.0788,40.0968,40.0788,40.0878,149097.0
2016-03-31 12:25:00,44.52,44.53,44.51,44.53,67825.0,40.0878,40.0968,40.0788,40.0968,67825.0
2016-03-31 12:30:00,44.53,44.54,44.49,44.5,37059.0,40.0968,40.1058,40.0608,40.0698,37059.0
2016-03-31 12:35:00,44.5,44.51,44.49,44.49,28255.0,40.0698,40.0788,40.0608,40.0608,28255.0
2016-03-31 12:40:00,44.49,44.51,44.49,44.51,128405.0,40.0608,40.0788,40.0608,40.0788,128405.0
2016-03-31 12:45:00,44.51,44.51,44.49,44.5,28944.0,40.0788,40.0788,40.0608,40.0698,28944.0
2016-03-31 12:50:00,44.5,44.5,44.48,44.49,57387.0,40.0698,40.0698,40.0518,40.0608,57387.0
2016-03-31 12:55:00,44.49,44.5,44.46,44.46,23410.0,40.0608,40.0698,40.0338,40.0338,23410.0
2016-03-31 13:00:00,44.46,44.47,44.44,44.45,20117.0,40.0338,40.0428,40.0158,40.0248,20117.0
2016-03-31 13:05:00,44.45,44.46,44.44,44.45,59570.0,40.0248,40.0338,40.0158,40.0248,59570.0
2016-03-31 13:10:00,44.45,44.46,44.44,44.44,38886.0,40.0248,40.0338,40.0158,40.0158,38886.0
2016-03-31 13:15:00,44.44,44.45,44.42,44.43,71667.0,40.0158,40.0248,39.9978,40.0068,71667.0
2016-03-31 13:20:00,44.44,44.46,44.43,44.45,44565.0,40.0158,40.0338,40.0068,40.0248,44565.0
2016-03-31 13:25:00,44.45,44.46,44.43,44.43,35707.0,40.0248,40.0338,40.0068,40.0068,35707.0
2016-03-31 13:30:00,44.43,44.43,44.4,44.4,24440.0,40.0068,40.0068,39.9798,39.9798,24440.0
2016-03-31 13:35:00,44.41,44.41,44.4,44.4,21417.0,39.9888,39.9888,39.9798,39.9798,21417.0
2016-03-31 13:40:00,44.4,44.4,44.38,44.38,111015.0,39.9798,39.9798,39.9618,39.9618,111015.0
2016-03-31 13:45:00,44.38,44.4,44.37,44.4,94870.0,39.9618,39.9798,39.9528,39.9798,94870.0
2016-03-31 13:50:00,44.4,44.42,44.39,44.4,39913.0,39.9798,39.9978,39.9708,39.9798,39913.0
2016-03-31 13:55:00,44.4,44.4,44.35,44.39,126543.0,39.9798,39.9798,39.9347,39.9708,126543.0
2016-03-31 14:00:00,44.38,44.38,44.35,44.37,31221.0,39.9618,39.9618,39.9347,39.9528,31221.0
2016-03-31 14:05:00,44.36,44.36,44.33,44.35,67529.0,39.9437,39.9437,39.9167,39.9347,67529.0
2016-03-31 14:10:00,44.36,44.37,44.34,44.34,59517.0,39.9437,39.9528,39.9257,39.9257,59517.0
2016-03-31 14:15:00,44.34,44.38,44.33,44.38,82797.0,39.9257,39.9618,39.9167,39.9618,82797.0
2016-03-31 14:20:00,44.37,44.38,44.36,44.36,16588.0,39.9528,39.9618,39.9437,39.9437,16588.0
2016-03-31 14:25:00,44.36,44.36,44.31,44.32,60218.0,39.9437,39.9437,39.8987,39.9077,60218.0
2016-03-31 14:30:00,44.31,44.34,44.3,44.33,67586.0,39.8987,39.9257,39.8897,39.9167,67586.0
2016-03-31 14:35:00,44.33,44.33,44.3,44.3,75126.0,39.9167,39.9167,39.8897,39.8897,75126.0
2016-03-31 14:40:00,44.3,44.31,44.28,44.28,133481.0,39.8897,39.8987,39.8717,39.8717,133481.0
2016-03-31 14:45:00,44.29,44.32,44.29,44.31,79096.0,39.8807,39.9077,39.8807,39.8987,79096.0
2016-03-31 14:50:00,44.3,44.34,44.29,44.34,120012.0,39.8897,39.9257,39.8807,39.9257,120012.0
2016-03-31 14:55:00,44.34,44.35,44.32,44.34,98228.0,39.9257,39.9347,39.9077,39.9257,98228.0
2016-03-31 15:00:00,44.33,44.37,44.32,44.36,180520.0,39.9167,39.9528,39.9077,39.9437,180520.0
2016-03-31 15:05:00,44.36,44.37,44.35,44.36,55039.0,39.9437,39.9528,39.9347,39.9437,55039.0
2016-03-31 15:10:00,44.36,44.37,44.33,44.36,347314.0,39.9437,39.9528,39.9167,39.9437,347314.0
2016-03-31 15:15:00,44.36,44.37,44.33,44.36,207617.0,39.9437,39.9528,39.9167,39.9437,207617.0
2016-03-31 15:20:00,44.36,44.4,44.35,44.4,73206.0,39.9437,39.9798,39.9347,39.9798,73206.0
2016-03-31 15:25:00,44.4,44.4,44.37,44.39,409011.0,39.9798,39.9798,39.9528,39.9708,409011.0
2016-03-31 15:30:00,44.39,44.43,44.39,44.41,149231.0,39.9708,40.0068,39.9708,39.9888,149231.0
2016-03-31 15:35:00,44.41,44.42,44.4,44.4,110418.0,39.9888,39.9978,39.9798,39.9798,110418.0
2016-03-31 15:40:00,44.41,44.41,44.36,44.39,321729.0,39.9888,39.9888,39.9437,39.9708,321729.0
2016-03-31 15:45:00,44.39,44.45,44.39,44.44,737890.0,39.9708,40.0248,39.9708,40.0158,737890.0
2016-03-31 15:50:00,44.43,44.44,44.4,44.42,424501.0,40.0068,40.0158,39.9798,39.9978,424501.0
2016-03-31 15:55:00,44.43,44.43,44.33,44.36,1590235.0,40.0068,40.0068,39.9167,39.9437,1590235.0
2016-04-01 09:30:00,44.05,44.13,44.02,44.06,304248.0,39.6646,39.7366,39.6376,39.6736,304248.0
2016-04-01 09:35:00,44.06,44.14,44.01,44.11,230915.0,39.6736,39.7457,39.6286,39.7186,230915.0
2016-04-01 09:40:00,44.1,44.1,44.05,44.08,91119.0,39.7096,39.7096,39.6646,39.6916,91119.0
2016-04-01 09:45:00,44.09,44.18,44.07,44.17,204818.0,39.7006,39.7817,39.6826,39.7727,204818.0
2016-04-01 09:50:00,44.17,44.18,44.11,44.14,61982.0,39.7727,39.7817,39.7186,39.7457,61982.0
2016-04-01 09:55:00,44.14,44.19,44.14,44.19,139538.0,39.7457,39.7907,39.7457,39.7907,139538.0
2016-04-01 10:00:00,44.19,44.22,44.16,44.22,263731.0,39.7907,39.8177,39.7637,39.8177,263731.0
2016-04-01 10:05:00,44.22,44.34,44.22,44.31,201501.0,39.8177,39.9257,39.8177,39.8987,201501.0
2016-04-01 10:10:00,44.32,44.39,44.32,44.37,87416.0,39.9077,39.9708,39.9077,39.9528,87416.0
2016-04-01 10:15:00,44.37,44.4,44.34,44.37,82492.0,39.9528,39.9798,39.9257,39.9528,82492.0
2016-04-01 10:20:00,44.37,44.38,44.34,44.35,61932.0,39.9528,39.9618,39.9257,39.9347,61932.0
2016-04-01 10:25:00,44.36,44.36,44.29,44.3,104920.0,39.9437,39.9437,39.8807,39.8897,104920.0
2016-04-01 10:30:00,44.3,44.32,44.27,44.32,246425.0,39.8897,39.9077,39.8627,39.9077,246425.0
2016-04-01 10:35:00,44.32,44.42,44.31,44.41,296114.0,39.9077,39.9978,39.8987,39.9888,296114.0
2016-04-01 10:40:00,44.42,44.46,44.41,44.42,280130.0,39.9978,40.0338,39.9888,39.9978,280130.0
2016-04-01 10:45:00,44.43,44.44,44.41,44.41,190125.0,40.0068,40.0158,39.9888,39.9888,190125.0
2016-04-01 10:50:00,44.41,44.43,44.4,44.41,270898.0,39.9888,40.0068,39.9798,39.9888,270898.0
2016-04-01 10:55:00,44.4,44.52,44.4,44.51,210388.0,39.9798,40.0878,39.9798,40.0788,210388.0
2016-04-01 11:00:00,44.51,44.52,44.49,44.51,181214.0,40.0788,40.0878,40.0608,40.0788,181214.0
2016-04-01 11:05:00,44.5,44.51,44.46,44.47,82056.0,40.0698,40.0788,40.0338,40.0428,82056.0
2016-04-01 11:10:00,44.47,44.49,44.45,44.47,35993.0,40.0428,40.0608,40.0248,40.0428,35993.0
2016-04-01 11:15:00,44.47,44.49,44.45,44.46,58614.0,40.0428,40.0608,40.0248,40.0338,58614.0
2016-04-01 11:20:00,44.46,44.48,44.44,44.46,53251.0,40.0338,40.0518,40.0158,40.0338,53251.0
2016-04-01 11:25:00,44.45,44.5,44.45,44.47,51008.0,40.0248,40.0698,40.0248,40.0428,51008.0
2016-04-01 11:30:00,44.48,44.51,44.47,44.5,78764.0,40.0518,40.0788,40.0428,40.0698,78764.0
2016-04-01 11:35:00,44.51,44.54,44.49,44.5,68488.0,40.0788,40.1058,40.0608,40.0698,68488.0
2016-04-01 11:40:00,44.51,44.54,44.49,44.5,64566.0,40.0788,40.1058,40.0608,40.0698,64566.0
2016-04-01 11:45:00,44.5,44.51,44.48,44.48,44507.0,40.0698,40.0788,40.0518,40.0518,44507.0
2016-04-01 11:50:00,44.48,44.49,44.41,44.42,118443.0,40.0518,40.0608,39.9888,39.9978,118443.0
2016-04-01 11:55:00,44.43,44.44,44.41,44.43,40009.0,40.0068,40.0158,39.9888,40.0068,40009.0
2016-04-01 12:00:00,44.44,44.47,44.43,44.45,78050.0,40.0158,40.0428,40.0068,40.0248,78050.0
2016-04-01 12:05:00,44.43,44.44,44.42,44.43,25514.0,40.0068,40.0158,39.9978,40.0068,25514.0
2016-04-01 12:10:00,44.43,44.45,44.43,44.43,25012.0,40.0068,40.0248,40.0068,40.0068,25012.0
2016-04-01 12:15:00,44.43,44.44,44.41,44.42,16764.0,40.0068,40.0158,39.9888,39.9978,16764.0
2016-04-01 12:20:00,44.41,44.41,44.36,44.37,51647.0,39.9888,39.9888,39.9437,39.9528,51647.0
2016-04-01 12:25:00,44.38,44.41,44.37,44.39,34128.0,39.9618,39.9888,39.9528,39.9708,34128.0
2016-04-01 12:30:00,44.39,44.39,44.36,44.37,74311.0,39.9708,39.9708,39.9437,39.9528,74311.0
2016-04-01 12:35:00,44.38,44.42,44.38,44.41,32955.0,39.9618,39.9978,39.9618,39.9888,32955.0
2016-04-01 12:40:00,44.41,44.45,44.4,44.42,186029.0,39.9888,40.0248,39.9798,39.9978,186029.0
2016-04-01 12:45:00,44.42,44.46,44.42,44.44,54892.0,39.9978,40.0338,39.9978,40.0158,54892.0
2016-04-01 12:50:00,44.44,44.45,44.42,44.43,105191.0,40.0158,40.0248,39.9978,40.0068,105191.0
2016-04-01 12:55:00,44.43,44.47,44.42,44.45,111508.0,40.0068,40.0428,39.9978,40.0248,111508.0
2016-04-01 13:00:00,44.45,44.47,44.43,44.47,77080.0,40.0248,40.0428,40.0068,40.0428,77080.0
2016-04-01 13:05:00,44.46,44.47,44.45,44.47,100490.0,40.0338,40.0428,40.0248,40.0428,100490.0
2016-04-01 13:10:00,44.47,44.5,44.46,44.5,36061.0,40.0428,40.0698,40.0338,40.0698,36061.0
2016-04-01 13:15:00,44.49,44.51,44.49,44.5,77575.0,40.0608,40.0788,40.0608,40.0698,77575.0
2016-04-01 13:20:00,44.5,44.53,44.49,44.51,50719.0,40.0698,40.0968,40.0608,40.0788,50719.0
2016-04-01 13:25:00,44.5,44.54,44.49,44.51,64603.0,40.0698,40.1058,40.0608,40.0788,64603.0
2016-04-01 13:30:00,44.52,44.54,44.5,44.54,26878.0,40.0878,40.1058,40.0698,40.1058,26878.0
2016-04-01 13:35:00,44.54,44.55,44.51,44.55,48466.0,40.1058,40.1148,40.0788,40.1148,48466.0
2016-04-01 13:40:00,44.54,44.57,44.53,44.55,53215.0,40.1058,40.1328,40.0968,40.1148,53215.0
2016-04-01 13:45:00,44.55,44.56,44.54,44.55,47884.0,40.1148,40.1238,40.1058,40.1148,47884.0
2016-04-01 13:50:00,44.55,44.58,44.54,44.56,83802.0,40.1148,40.1418,40.1058,40.1238,83802.0
2016-04-01 13:55:00,44.55,44.56,44.53,44.54,16898.0,40.1148,40.1238,40.0968,40.1058,16898.0
2016-04-01 14:00:00,44.54,44.56,44.53,44.56,31915.0,40.1058,40.1238,40.0968,40.1238,31915.0
2016-04-01 14:05:00,44.56,44.58,44.55,44.56,37753.0,40.1238,40.1418,40.1148,40.1238,37753.0
2016-04-01 14:10:00,44.57,44.58,44.55,44.56,108881.0,40.1328,40.1418,40.1148,40.1238,108881.0
2016-04-01 14:15:00,44.57,44.58,44.54,44.55,54943.0,40.1328,40.1418,40.1058,40.1148,54943.0
2016-04-01 14:20:00,44.55,44.55,44.53,44.54,32653.0,40.1148,40.1148,40.0968,40.1058,32653.0
2016-04-01 14:25:00,44.55,44.56,44.51,44.53,152388.0,40.1148,40.1238,40.0788,40.0968,152388.0
2016-04-01 14:30:00,44.53,44.56,44.52,44.56,93540.0,40.0968,40.1238,40.0878,40.1238,93540.0
2016-04-01 14:35:00,44.56,44.61,44.55,44.59,144050.0,40.1238,40.1689,40.1148,40.1509,144050.0
2016-04-01 14:40:00,44.59,44.61,44.58,44.59,63039.0,40.1509,40.1689,40.1418,40.1509,63039.0
2016-04-01 14:45:00,44.59,44.62,44.59,44.61,94216.0,40.1509,40.1779,40.1509,40.1689,94216.0
2016-04-01 14:50:00,44.61,44.63,44.59,44.6,400893.0,40.1689,40.1869,40.1509,40.1599,400893.0
2016-04-01 14:55:00,44.6,44.61,44.59,44.59,30301.0,40.1599,40.1689,40.1509,40.1509,30301.0
2016-04-01 15:00:00,44.59,44.62,44.59,44.62,67440.0,40.1509,40.1779,40.1509,40.1779,67440.0
2016-04-01 15:05:00,44.62,44.63,44.6,44.61,130760.0,40.1779,40.1869,40.1599,40.1689,130760.0
2016-04-01 15:10:00,44.61,44.63,44.59,44.6,140062.0,40.1689,40.1869,40.1509,40.1599,140062.0
2016-04-01 15:15:00,44.59,44.61,44.58,44.6,52699.0,40.1509,40.1689,40.1418,40.1599,52699.0
2016-04-01 15:20:00,44.6,44.61,44.57,44.58,100909.0,40.1599,40.1689,40.1328,40.1418,100909.0
2016-04-01 15:25:00,44.58,44.61,44.57,44.61,85941.0,40.1418,40.1689,40.1328,40.1689,85941.0
2016-04-01 15:30:00,44.62,44.66,44.6,44.65,292980.0,40.1779,40.2139,40.1599,40.2049,292980.0
2016-04-01 15:35:00,44.65,44.67,44.63,44.66,178461.0,40.2049,40.2229,40.1869,40.2139,178461.0
2016-04-01 15:40:00,44.66,44.67,44.65,44.66,111097.0,40.2139,40.2229,40.2049,40.2139,111097.0
2016-04-01 15:45:00,44.66,44.7,44.66,44.69,185276.0,40.2139,40.2499,40.2139,40.2409,185276.0
2016-04-01 15:50:00,44.7,44.71,44.66,44.66,292095.0,40.2499,40.2589,40.2139,40.2139,292095.0
2016-04-01 15:55:00,44.67,44.72,44.65,44.7,747763.0,40.2229,40.2679,40.2049,40.2499,747763.0
2016-04-04 09:30:00,44.63,44.67,44.54,44.66,191791.0,40.1869,40.2229,40.1058,40.2139,191791.0
2016-04-04 09:35:00,44.66,44.68,44.62,44.68,117524.0,40.2139,40.2319,40.1779,40.2319,117524.0
2016-04-04 09:40:00,44.67,44.7,44.64,44.65,82576.0,40.2229,40.2499,40.1959,40.2049,82576.0
2016-04-04 09:45:00,44.66,44.67,44.62,44.63,61102.0,40.2139,40.2229,40.1779,40.1869,61102.0
2016-04-04 09:50:00,44.63,44.64,44.55,44.63,82260.0,40.1869,40.1959,40.1148,40.1869,82260.0
2016-04-04 09:55:00,44.63,44.69,44.61,44.68,35232.0,40.1869,40.2409,40.1689,40.2319,35232.0
2016-04-04 10:00:00,44.68,44.71,44.66,44.69,444855.0,40.2319,40.2589,40.2139,40.2409,444855.0
2016-04-04 10:05:00,44.7,44.73,44.68,44.72,182730.0,40.2499,40.2769,40.2319,40.2679,182730.0
2016-04-04 10:10:00,44.72,44.73,44.64,44.65,110664.0,40.2679,40.2769,40.1959,40.2049,110664.0
2016-04-04 10:15:00,44.66,44.66,44.63,44.65,83587.0,40.2139,40.2139,40.1869,40.2049,83587.0
2016-04-04 10:20:00,44.65,44.69,44.63,44.68,42931.0,40.2049,40.2409,40.1869,40.2319,42931.0
2016-04-04 10:25:00,44.68,44.69,44.63,44.63,119456.0,40.2319,40.2409,40.1869,40.1869,119456.0
2016-04-04 10:30:00,44.63,44.65,44.61,44.64,58136.0,40.1869,40.2049,40.1689,40.1959,58136.0
2016-04-04 10:35:00,44.64,44.66,44.56,44.58,46661.0,40.1959,40.2139,40.1238,40.1418,46661.0
2016-04-04 10:40:00,44.57,44.58,44.54,44.57,41184.0,40.1328,40.1418,40.1058,40.1328,41184.0
2016-04-04 10:45:00,44.57,44.58,44.52,44.52,56895.0,40.1328,40.1418,40.0878,40.0878,56895.0
2016-04-04 10:50:00,44.53,44.53,44.49,44.5,59628.0,40.0968,40.0968,40.0608,40.0698,59628.0
2016-04-04 10:55:00,44.49,44.51,44.48,44.49,380002.0,40.0608,40.0788,40.0518,40.0608,380002.0
2016-04-04 11:00:00,44.49,44.51,44.47,44.5,173515.0,40.0608,40.0788,40.0428,40.0698,173515.0
2016-04-04 11:05:00,44.49,44.53,44.47,44.53,76431.0,40.0608,40.0968,40.0428,40.0968,76431.0
2016-04-04 11:10:00,44.53,44.53,44.48,44.49,162314.0,40.0968,40.0968,40.0518,40.0608,162314.0
2016-04-04 11:15:00,44.49,44.52,44.46,44.51,120387.0,40.0608,40.0878,40.0338,40.0788,120387.0
2016-04-04 11:20:00,44.51,44.53,44.5,44.51,24616.0,40.0788,40.0968,40.0698,40.0788,24616.0
2016-04-04 11:25:00,44.5,44.53,44.47,44.5,105514.0,40.0698,40.0968,40.0428,40.0698,105514.0
2016-04-04 11:30:00,44.5,44.56,44.5,44.56,59591.0,40.0698,40.1238,40.0698,40.1238,59591.0
2016-04-04 11:35:00,44.56,44.58,44.55,44.58,52285.0,40.1238,40.1418,40.1148,40.1418,52285.0
2016-04-04 11:40:00,44.57,44.57,44.54,44.55,20959.0,40.1328,40.1328,40.1058,40.1148,20959.0
2016-04-04 11:45:00,44.55,44.57,44.54,44.55,54324.0,40.1148,40.1328,40.1058,40.1148,54324.0
2016-04-04 11:50:00,44.55,44.57,44.54,44.56,28959.0,40.1148,40.1328,40.1058,40.1238,28959.0
2016-04-04 11:55:00,44.57,44.59,44.55,44.58,77915.0,40.1328,40.1509,40.1148,40.1418,77915.0
2016-04-04 12:00:00,44.58,44.62,44.56,44.61,44537.0,40.1418,40.1779,40.1238,40.1689,44537.0
2016-04-04 12:05:00,44.6,44.65,44.6,44.65,40780.0,40.1599,40.2049,40.1599,40.2049,40780.0
2016-04-04 12:10:00,44.65,44.66,44.64,44.66,15260.0,40.2049,40.2139,40.1959,40.2139,15260.0
2016-04-04 12:15:00,44.66,44.67,44.65,44.66,27970.0,40.2139,40.2229,40.2049,40.2139,27970.0
2016-04-04 12:20:00,44.67,44.68,44.65,44.66,32625.0,40.2229,40.2319,40.2049,40.2139,32625.0
2016-04-04 12:25:00,44.66,44.67,44.62,44.63,55406.0,40.2139,40.2229,40.1779,40.1869,55406.0
2016-04-04 12:30:00,44.62,44.64,44.61,44.63,12373.0,40.1779,40.1959,40.1689,40.1869,12373.0
2016-04-04 12:35:00,44.63,44.65,44.62,44.62,57062.0,40.1869,40.2049,40.1779,40.1779,57062.0
2016-04-04 12:40:00,44.62,44.67,44.62,44.65,51389.0,40.1779,40.2229,40.1779,40.2049,51389.0
2016-04-04 12:45:00,44.65,44.67,44.65,44.67,9696.0,40.2049,40.2229,40.2049,40.2229,9696.0
2016-04-04 12:50:00,44.66,44.7,44.66,44.69,9801.0,40.2139,40.2499,40.2139,40.2409,9801.0
2016-04-04 12:55:00,44.69,44.7,44.67,44.67,90788.0,40.2409,40.2499,40.2229,40.2229,90788.0
2016-04-04 13:00:00,44.67,44.67,44.61,44.61,30517.0,40.2229,40.2229,40.1689,40.1689,30517.0
2016-04-04 13:05:00,44.62,44.64,44.61,44.64,27061.0,40.1779,40.1959,40.1689,40.1959,27061.0
2016-04-04 13:10:00,44.64,44.64,44.61,44.63,122618.0,40.1959,40.1959,40.1689,40.1869,122618.0
2016-04-04 13:15:00,44.63,44.63,44.6,44.61,25187.0,40.1869,40.1869,40.1599,40.1689,25187.0
2016-04-04 13:20:00,44.6,44.62,44.6,44.61,66281.0,40.1599,40.1779,40.1599,40.1689,66281.0
2016-04-04 13:25:00,44.61,44.63,44.6,44.61,43444.0,40.1689,40.1869,40.1599,40.1689,43444.0
2016-04-04 13:30:00,44.61,44.62,44.57,44.58,120530.0,40.1689,40.1779,40.1328,40.1418,120530.0
2016-04-04 13:35:00,44.59,44.59,44.55,44.58,96063.0,40.1509,40.1509,40.1148,40.1418,96063.0
2016-04-04 13:40:00,44.58,44.59,44.56,44.58,37212.0,40.1418,40.1509,40.1238,40.1418,37212.0
2016-04-04 13:45:00,44.58,44.59,44.57,44.58,28797.0,40.1418,40.1509,40.1328,40.1418,28797.0
2016-04-04 13:50:00,44.58,44.59,44.57,44.59,32931.0,40.1418,40.1509,40.1328,40.1509,32931.0
2016-04-04 13:55:00,44.58,44.59,44.52,44.54,81796.0,40.1418,40.1509,40.0878,40.1058,81796.0
2016-04-04 14:00:00,44.54,44.54,44.51,44.51,19079.0,40.1058,40.1058,40.0788,40.0788,19079.0
2016-04-04 14:05:00,44.51,44.52,44.48,44.48,54261.0,40.0788,40.0878,40.0518,40.0518,54261.0
2016-04-04 14:10:00,44.48,44.5,44.46,44.5,18732.0,40.0518,40.0698,40.0338,40.0698,18732.0
2016-04-04 14:15:00,44.49,44.5,44.44,44.46,79496.0,40.0608,40.0698,40.0158,40.0338,79496.0
2016-04-04 14:20:00,44.46,44.48,44.45,44.47,42301.0,40.0338,40.0518,40.0248,40.0428,42301.0
2016-04-04 14:25:00,44.47,44.5,44.45,44.5,41977.0,40.0428,40.0698,40.0248,40.0698,41977.0
2016-04-04 14:30:00,44.49,44.52,44.49,44.51,35301.0,40.0608,40.0878,40.0608,40.0788,35301.0
2016-04-04 14:35:00,44.51,44.53,44.49,44.5,46070.0,40.0788,40.0968,40.0608,40.0698,46070.0
2016-04-04 14:40:00,44.5,44.53,44.5,44.5,24160.0,40.0698,40.0968,40.0698,40.0698,24160.0
2016-04-04 14:45:00,44.5,44.53,44.49,44.52,30657.0,40.0698,40.0968,40.0608,40.0878,30657.0
2016-04-04 14:50:00,44.52,44.53,44.49,44.49,290995.0,40.0878,40.0968,40.0608,40.0608,290995.0
2016-04-04 14:55:00,44.49,44.51,44.48,44.5,88647.0,40.0608,40.0788,40.0518,40.0698,88647.0
2016-04-04 15:00:00,44.5,44.53,44.49,44.53,67965.0,40.0698,40.0968,40.0608,40.0968,67965.0
2016-04-04 15:05:00,44.53,44.54,44.5,44.51,80866.0,40.0968,40.1058,40.0698,40.0788,80866.0
2016-04-04 15:10:00,44.51,44.52,44.5,44.51,53581.0,40.0788,40.0878,40.0698,40.0788,53581.0
2016-04-04 15:15:00,44.51,44.52,44.49,44.5,76994.0,40.0788,40.0878,40.0608,40.0698,76994.0
2016-04-04 15:20:00,44.49,44.49,44.44,44.45,92491.0,40.0608,40.0608,40.0158,40.0248,92491.0
2016-04-04 15:25:00,44.45,44.47,44.44,44.45,72893.0,40.0248,40.0428,40.0158,40.0248,72893.0
2016-04-04 15:30:00,44.45,44.51,44.45,44.5,127909.0,40.0248,40.0788,40.0248,40.0698,127909.0
2016-04-04 15:35:00,44.5,44.51,44.45,44.46,55448.0,40.0698,40.0788,40.0248,40.0338,55448.0
2016-04-04 15:40:00,44.46,44.49,44.45,44.47,197959.0,40.0338,40.0608,40.0248,40.0428,197959.0
2016-04-04 15:45:00,44.47,44.49,44.45,44.47,166955.0,40.0428,40.0608,40.0248,40.0428,166955.0
2016-04-04 15:50:00,44.47,44.51,44.47,44.47,224517.0,40.0428,40.0788,40.0428,40.0428,224517.0
2016-04-04 15:55:00,44.48,44.53,44.48,44.52,344144.0,40.0518,40.0968,40.0518,40.0878,344144.0
2016-04-05 09:30:00,44.24,44.26,44.17,44.22,293351.0,39.8357,39.8537,39.7727,39.8177,293351.0
2016-04-05 09:35:00,44.22,44.27,44.21,44.26,194375.0,39.8177,39.8627,39.8087,39.8537,194375.0
2016-04-05 09:40:00,44.25,44.27,44.16,44.17,544562.0,39.8447,39.8627,39.7637,39.7727,544562.0
2016-04-05 09:45:00,44.17,44.19,44.1,44.1,223034.0,39.7727,39.7907,39.7096,39.7096,223034.0
2016-04-05 09:50:00,44.11,44.18,44.09,44.17,112221.0,39.7186,39.7817,39.7006,39.7727,112221.0
2016-04-05 09:55:00,44.16,44.19,44.13,44.19,111837.0,39.7637,39.7907,39.7366,39.7907,111837.0
2016-04-05 10:00:00,44.19,44.28,44.18,44.26,277308.0,39.7907,39.8717,39.7817,39.8537,277308.0
2016-04-05 10:05:00,44.26,44.35,44.24,44.32,130633.0,39.8537,39.9347,39.8357,39.9077,130633.0
2016-04-05 10:10:00,44.32,44.32,44.26,44.27,140631.0,39.9077,39.9077,39.8537,39.8627,140631.0
2016-04-05 10:15:00,44.28,44.31,44.25,44.3,69086.0,39.8717,39.8987,39.8447,39.8897,69086.0
2016-04-05 10:20:00,44.3,44.33,44.26,44.28,49704.0,39.8897,39.9167,39.8537,39.8717,49704.0
2016-04-05 10:25:00,44.28,44.34,44.26,44.34,116993.0,39.8717,39.9257,39.8537,39.9257,116993.0
2016-04-05 10:30:00,44.34,44.34,44.3,44.32,45815.0,39.9257,39.9257,39.8897,39.9077,45815.0
2016-04-05 10:35:00,44.32,44.33,44.24,44.25,45937.0,39.9077,39.9167,39.8357,39.8447,45937.0
2016-04-05 10:40:00,44.25,44.25,44.21,44.22,125858.0,39.8447,39.8447,39.8087,39.8177,125858.0
2016-04-05 10:45:00,44.22,44.27,44.2,44.27,105649.0,39.8177,39.8627,39.7997,39.8627,105649.0
2016-04-05 10:50:00,44.27,44.27,44.21,44.24,46341.0,39.8627,39.8627,39.8087,39.8357,46341.0
2016-04-05 10:55:00,44.24,44.24,44.19,44.2,47946.0,39.8357,39.8357,39.7907,39.7997,47946.0
2016-04-05 11:00:00,44.2,44.23,44.19,44.21,76668.0,39.7997,39.8267,39.7907,39.8087,76668.0
2016-04-05 11:05:00,44.21,44.25,44.2,44.24,124845.0,39.8087,39.8447,39.7997,39.8357,124845.0
2016-04-05 11:10:00,44.24,44.27,44.24,44.25,42317.0,39.8357,39.8627,39.8357,39.8447,42317.0
2016-04-05 11:15:00,44.24,44.26,44.21,44.25,167230.0,39.8357,39.8537,39.8087,39.8447,167230.0
2016-04-05 11:20:00,44.24,44.3,44.24,44.28,87169.0,39.8357,39.8897,39.8357,39.8717,87169.0
2016-04-05 11:25:00,44.27,44.28,44.24,44.26,29734.0,39.8627,39.8717,39.8357,39.8537,29734.0
2016-04-05 11:30:00,44.26,44.3,44.22,44.23,113450.0,39.8537,39.8897,39.8177,39.8267,113450.0
2016-04-05 11:35:00,44.23,44.24,44.19,44.24,69816.0,39.8267,39.8357,39.7907,39.8357,69816.0
2016-04-05 11:40:00,44.24,44.24,44.2,44.2,81954.0,39.8357,39.8357,39.7997,39.7997,81954.0
2016-04-05 11:45:00,44.2,44.2,44.16,44.18,49382.0,39.7997,39.7997,39.7637,39.7817,49382.0
2016-04-05 11:50:00,44.19,44.19,44.15,44.19,87156.0,39.7907,39.7907,39.7547,39.7907,87156.0
2016-04-05 11:55:00,44.18,44.19,44.15,44.18,51395.0,39.7817,39.7907,39.7547,39.7817,51395.0
2016-04-05 12:00:00,44.18,44.23,44.18,44.2,99329.0,39.7817,39.8267,39.7817,39.7997,99329.0
2016-04-05 12:05:00,44.21,44.22,44.19,44.19,39203.0,39.8087,39.8177,39.7907,39.7907,39203.0
2016-04-05 12:10:00,44.2,44.2,44.17,44.18,17018.0,39.7997,39.7997,39.7727,39.7817,17018.0
2016-04-05 12:15:00,44.18,44.18,44.09,44.1,64257.0,39.7817,39.7817,39.7006,39.7096,64257.0
2016-04-05 12:20:00,44.09,44.11,44.08,44.1,101155.0,39.7006,39.7186,39.6916,39.7096,101155.0
2016-04-05 12:25:00,44.1,44.11,44.09,44.09,40046.0,39.7096,39.7186,39.7006,39.7006,40046.0
2016-04-05 12:30:00,44.09,44.1,44.07,44.09,74607.0,39.7006,39.7096,39.6826,39.7006,74607.0
2016-04-05 12:35:00,44.08,44.14,44.07,44.14,58138.0,39.6916,39.7457,39.6826,39.7457,58138.0
2016-04-05 12:40:00,44.14,44.15,44.12,44.13,66631.0,39.7457,39.7547,39.7276,39.7366,66631.0
2016-04-05 12:45:00,44.13,44.14,44.1,44.11,100991.0,39.7366,39.7457,39.7096,39.7186,100991.0
2016-04-05 12:50:00,44.11,44.11,44.06,44.08,255883.0,39.7186,39.7186,39.6736,39.6916,255883.0
2016-04-05 12:55:00,44.07,44.11,44.06,44.1,106991.0,39.6826,39.7186,39.6736,39.7096,106991.0
2016-04-05 13:00:00,44.09,44.12,44.07,44.1,118977.0,39.7006,39.7276,39.6826,39.7096,118977.0
2016-04-05 13:05:00,44.1,44.1,44.06,44.07,51402.0,39.7096,39.7096,39.6736,39.6826,51402.0
2016-04-05 13:10:00,44.06,44.15,44.06,44.13,79598.0,39.6736,39.7547,39.6736,39.7366,79598.0
2016-04-05 13:15:00,44.14,44.16,44.11,44.12,129528.0,39.7457,39.7637,39.7186,39.7276,129528.0
2016-04-05 13:20:00,44.12,44.17,44.11,44.16,61839.0,39.7276,39.7727,39.7186,39.7637,61839.0
2016-04-05 13:25:00,44.16,44.19,44.15,44.18,82869.0,39.7637,39.7907,39.7547,39.7817,82869.0
2016-04-05 13:30:00,44.19,44.19,44.16,44.16,50313.0,39.7907,39.7907,39.7637,39.7637,50313.0
2016-04-05 13:35:00,44.16,44.17,44.14,44.16,34890.0,39.7637,39.7727,39.7457,39.7637,34890.0
2016-04-05 13:40:00,44.15,44.17,44.14,44.14,81018.0,39.7547,39.7727,39.7457,39.7457,81018.0
2016-04-05 13:45:00,44.15,44.17,44.13,44.15,39181.0,39.7547,39.7727,39.7366,39.7547,39181.0
2016-04-05 13:50:00,44.14,44.24,44.14,44.22,104356.0,39.7457,39.8357,39.7457,39.8177,104356.0
2016-04-05 13:55:00,44.22,44.23,44.19,44.2,85973.0,39.8177,39.8267,39.7907,39.7997,85973.0
2016-04-05 14:00:00,44.19,44.2,44.17,44.18,87919.0,39.7907,39.7997,39.7727,39.7817,87919.0
2016-04-05 14:05:00,44.18,44.18,44.15,44.17,593039.0,39.7817,39.7817,39.7547,39.7727,593039.0
2016-04-05 14:10:00,44.18,44.18,44.14,44.15,702790.0,39.7817,39.7817,39.7457,39.7547,702790.0
2016-04-05 14:15:00,44.15,44.19,44.14,44.18,299041.0,39.7547,39.7907,39.7457,39.7817,299041.0
2016-04-05 14:20:00,44.19,44.21,44.16,44.18,66885.0,39.7907,39.8087,39.7637,39.7817,66885.0
2016-04-05 14:25:00,44.17,44.23,44.17,44.22,60184.0,39.7727,39.8267,39.7727,39.8177,60184.0
2016-04-05 14:30:00,44.23,44.26,44.22,44.24,37760.0,39.8267,39.8537,39.8177,39.8357,37760.0
2016-04-05 14:35:00,44.25,44.25,44.23,44.24,34494.0,39.8447,39.8447,39.8267,39.8357,34494.0
2016-04-05 14:40:00,44.25,44.27,44.23,44.24,104984.0,39.8447,39.8627,39.8267,39.8357,104984.0
2016-04-05 14:45:00,44.24,44.25,44.22,44.24,76055.0,39.8357,39.8447,39.8177,39.8357,76055.0
2016-04-05 14:50:00,44.23,44.28,44.23,44.26,132076.0,39.8267,39.8717,39.8267,39.8537,132076.0
2016-04-05 14:55:00,44.26,44.27,44.24,44.25,35937.0,39.8537,39.8627,39.8357,39.8447,35937.0
2016-04-05 15:00:00,44.25,44.26,44.22,44.23,60779.0,39.8447,39.8537,39.8177,39.8267,60779.0
2016-04-05 15:05:00,44.23,44.24,44.17,44.19,121372.0,39.8267,39.8357,39.7727,39.7907,121372.0
2016-04-05 15:10:00,44.19,44.19,44.16,44.19,47101.0,39.7907,39.7907,39.7637,39.7907,47101.0
2016-04-05 15:15:00,44.18,44.19,44.17,44.19,79369.0,39.7817,39.7907,39.7727,39.7907,79369.0
2016-04-05 15:20:00,44.19,44.2,44.15,44.15,47036.0,39.7907,39.7997,39.7547,39.7547,47036.0
2016-04-05 15:25:00,44.15,44.19,44.14,44.15,69366.0,39.7547,39.7907,39.7457,39.7547,69366.0
2016-04-05 15:30:00,44.16,44.18,44.13,44.17,164339.0,39.7637,39.7817,39.7366,39.7727,164339.0
2016-04-05 15:35:00,44.17,44.17,44.13,44.14,106841.0,39.7727,39.7727,39.7366,39.7457,106841.0
2016-04-05 15:40:00,44.13,44.14,44.11,44.12,112026.0,39.7366,39.7457,39.7186,39.7276,112026.0
2016-04-05 15:45:00,44.12,44.15,44.11,44.14,182313.0,39.7276,39.7547,39.7186,39.7457,182313.0
2016-04-05 15:50:00,44.13,44.14,44.07,44.08,361081.0,39.7366,39.7457,39.6826,39.6916,361081.0
2016-04-05 15:55:00,44.08,44.09,44.01,44.09,885149.0,39.6916,39.7006,39.6286,39.7006,885149.0
2016-04-06 09:30:00,44.11,44.17,44.11,44.16,259749.0,39.7186,39.7727,39.7186,39.7637,259749.0
2016-04-06 09:35:00,44.16,44.18,44.06,44.09,168547.0,39.7637,39.7817,39.6736,39.7006,168547.0
2016-04-06 09:40:00,44.08,44.1,44.05,44.07,64910.0,39.6916,39.7096,39.6646,39.6826,64910.0
2016-04-06 09:45:00,44.05,44.1,44.03,44.09,75248.0,39.6646,39.7096,39.6466,39.7006,75248.0
2016-04-06 09:50:00,44.1,44.14,44.09,44.1,77136.0,39.7096,39.7457,39.7006,39.7096,77136.0
2016-04-06 09:55:00,44.11,44.14,44.08,44.11,56074.0,39.7186,39.7457,39.6916,39.7186,56074.0
2016-04-06 10:00:00,44.11,44.14,44.08,44.12,94563.0,39.7186,39.7457,39.6916,39.7276,94563.0
2016-04-06 10:05:00,44.12,44.12,44.08,44.09,73842.0,39.7276,39.7276,39.6916,39.7006,73842.0
2016-04-06 10:10:00,44.09,44.1,44.04,44.05,71720.0,39.7006,39.7096,39.6556,39.6646,71720.0
2016-04-06 10:15:00,44.05,44.07,44.02,44.02,78768.0,39.6646,39.6826,39.6376,39.6376,78768.0
2016-04-06 10:20:00,44.01,44.03,43.99,44.01,124598.0,39.6286,39.6466,39.6106,39.6286,124598.0
2016-04-06 10:25:00,44.0,44.03,43.97,44.0,54447.0,39.6196,39.6466,39.5926,39.6196,54447.0
2016-04-06 10:30:00,44.0,44.06,43.95,44.04,234538.0,39.6196,39.6736,39.5746,39.6556,234538.0
2016-04-06 10:35:00,44.05,44.08,44.01,44.05,207755.0,39.6646,39.6916,39.6286,39.6646,207755.0
2016-04-06 10:40:00,44.05,44.14,44.04,44.11,202701.0,39.6646,39.7457,39.6556,39.7186,202701.0
2016-04-06 10:45:00,44.11,44.16,44.1,44.14,124869.0,39.7186,39.7637,39.7096,39.7457,124869.0
2016-04-06 10:50:00,44.15,44.15,44.11,44.13,102242.0,39.7547,39.7547,39.7186,39.7366,102242.0
2016-04-06 10:55:00,44.14,44.2,44.12,44.2,70419.0,39.7457,39.7997,39.7276,39.7997,70419.0
2016-04-06 11:00:00,44.2,44.21,44.18,44.2,134313.0,39.7997,39.8087,39.7817,39.7997,134313.0
2016-04-06 11:05:00,44.2,44.22,44.19,44.22,91823.0,39.7997,39.8177,39.7907,39.8177,91823.0
2016-04-06 11:10:00,44.22,44.24,44.21,44.24,39084.0,39.8177,39.8357,39.8087,39.8357,39084.0
2016-04-06 11:15:00,44.24,44.26,44.22,44.23,136789.0,39.8357,39.8537,39.8177,39.8267,136789.0
2016-04-06 11:20:00,44.23,44.25,44.23,44.23,49658.0,39.8267,39.8447,39.8267,39.8267,49658.0
2016-04-06 11:25:00,44.24,44.29,44.24,44.29,113705.0,39.8357,39.8807,39.8357,39.8807,113705.0
2016-04-06 11:30:00,44.29,44.31,44.27,44.27,61990.0,39.8807,39.8987,39.8627,39.8627,61990.0
2016-04-06 11:35:00,44.27,44.28,44.24,44.25,22535.0,39.8627,39.8717,39.8357,39.8447,22535.0
2016-04-06 11:40:00,44.25,44.29,44.24,44.27,141258.0,39.8447,39.8807,39.8357,39.8627,141258.0
2016-04-06 11:45:00,44.27,44.29,44.26,44.28,150586.0,39.8627,39.8807,39.8537,39.8717,150586.0
2016-04-06 11:50:00,44.28,44.29,44.26,44.28,75290.0,39.8717,39.8807,39.8537,39.8717,75290.0
2016-04-06 11:55:00,44.27,44.3,44.26,44.28,121749.0,39.8627,39.8897,39.8537,39.8717,121749.0
2016-04-06 12:00:00,44.27,44.29,44.26,44.27,22675.0,39.8627,39.8807,39.8537,39.8627,22675.0
2016-04-06 12:05:00,44.27,44.28,44.25,44.26,15203.0,39.8627,39.8717,39.8447,39.8537,15203.0
2016-04-06 12:10:00,44.26,44.27,44.24,44.27,50103.0,39.8537,39.8627,39.8357,39.8627,50103.0
2016-04-06 12:15:00,44.27,44.27,44.24,44.27,18824.0,39.8627,39.8627,39.8357,39.8627,18824.0
2016-04-06 12:20:00,44.27,44.29,44.26,44.28,66280.0,39.8627,39.8807,39.8537,39.8717,66280.0
2016-04-06 12:25:00,44.27,44.29,44.27,44.28,18323.0,39.8627,39.8807,39.8627,39.8717,18323.0
2016-04-06 12:30:00,44.29,44.3,44.26,44.27,678038.0,39.8807,39.8897,39.8537,39.8627,678038.0
2016-04-06 12:35:00,44.28,44.28,44.25,44.27,96293.0,39.8717,39.8717,39.8447,39.8627,96293.0
2016-04-06 12:40:00,44.26,44.29,44.25,44.29,26234.0,39.8537,39.8807,39.8447,39.8807,26234.0
2016-04-06 12:45:00,44.29,44.3,44.27,44.29,59364.0,39.8807,39.8897,39.8627,39.8807,59364.0
2016-04-06 12:50:00,44.29,44.3,44.28,44.29,19625.0,39.8807,39.8897,39.8717,39.8807,19625.0
2016-04-06 12:55:00,44.28,44.3,44.25,44.25,35574.0,39.8717,39.8897,39.8447,39.8447,35574.0
2016-04-06 13:00:00,44.26,44.27,44.25,44.27,70086.0,39.8537,39.8627,39.8447,39.8627,70086.0
2016-04-06 13:05:00,44.27,44.3,44.26,44.3,73848.0,39.8627,39.8897,39.8537,39.8897,73848.0
2016-04-06 13:10:00,44.3,44.33,44.3,44.32,55076.0,39.8897,39.9167,39.8897,39.9077,55076.0
2016-04-06 13:15:00,44.32,44.32,44.29,44.3,111094.0,39.9077,39.9077,39.8807,39.8897,111094.0
2016-04-06 13:20:00,44.3,44.32,44.29,44.31,17440.0,39.8897,39.9077,39.8807,39.8987,17440.0
2016-04-06 13:25:00,44.31,44.31,44.29,44.3,17934.0,39.8987,39.8987,39.8807,39.8897,17934.0
2016-04-06 13:30:00,44.3,44.32,44.29,44.3,81838.0,39.8897,39.9077,39.8807,39.8897,81838.0
2016-04-06 13:35:00,44.3,44.33,44.3,44.32,19887.0,39.8897,39.9167,39.8897,39.9077,19887.0
2016-04-06 13:40:00,44.32,44.32,44.31,44.32,8290.0,39.9077,39.9077,39.8987,39.9077,8290.0
2016-04-06 13:45:00,44.32,44.34,44.31,44.32,40906.0,39.9077,39.9257,39.8987,39.9077,40906.0
2016-04-06 13:50:00,44.32,44.32,44.3,44.31,33261.0,39.9077,39.9077,39.8897,39.8987,33261.0
2016-04-06 13:55:00,44.31,44.32,44.27,44.29,48982.0,39.8987,39.9077,39.8627,39.8807,48982.0
2016-04-06 14:00:00,44.29,44.3,44.22,44.27,536772.0,39.8807,39.8897,39.8177,39.8627,536772.0
2016-04-06 14:05:00,44.27,44.31,44.23,44.25,60687.0,39.8627,39.8987,39.8267,39.8447,60687.0
2016-04-06 14:10:00,44.24,44.25,44.2,44.23,113760.0,39.8357,39.8447,39.7997,39.8267,113760.0
2016-04-06 14:15:00,44.22,44.28,44.21,44.27,52291.0,39.8177,39.8717,39.8087,39.8627,52291.0
2016-04-06 14:20:00,44.27,44.29,44.23,44.23,65607.0,39.8627,39.8807,39.8267,39.8267,65607.0
2016-04-06 14:25:00,44.23,44.25,44.2,44.24,120858.0,39.8267,39.8447,39.7997,39.8357,120858.0
2016-04-06 14:30:00,44.24,44.27,44.21,44.21,69172.0,39.8357,39.8627,39.8087,39.8087,69172.0
2016-04-06 14:35:00,44.21,44.22,44.17,44.2,141040.0,39.8087,39.8177,39.7727,39.7997,141040.0
2016-04-06 14:40:00,44.2,44.22,44.19,44.21,91247.0,39.7997,39.8177,39.7907,39.8087,91247.0
2016-04-06 14:45:00,44.21,44.25,44.19,44.24,52348.0,39.8087,39.8447,39.7907,39.8357,52348.0
2016-04-06 14:50:00,44.24,44.27,44.22,44.23,31798.0,39.8357,39.8627,39.8177,39.8267,31798.0
2016-04-06 14:55:00,44.24,44.32,44.23,44.3,146366.0,39.8357,39.9077,39.8267,39.8897,146366.0
2016-04-06 15:00:00,44.31,44.39,44.29,44.37,311124.0,39.8987,39.9708,39.8807,39.9528,311124.0
2016-04-06 15:05:00,44.37,44.41,44.36,44.4,1158775.0,39.9528,39.9888,39.9437,39.9798,1158775.0
2016-04-06 15:10:00,44.41,44.42,44.37,44.38,905582.0,39.9888,39.9978,39.9528,39.9618,905582.0
2016-04-06 15:15:00,44.38,44.44,44.37,44.44,381061.0,39.9618,40.0158,39.9528,40.0158,381061.0
2016-04-06 15:20:00,44.44,44.44,44.41,44.42,109358.0,40.0158,40.0158,39.9888,39.9978,109358.0
2016-04-06 15:25:00,44.42,44.43,44.4,44.43,119228.0,39.9978,40.0068,39.9798,40.0068,119228.0
2016-04-06 15:30:00,44.42,44.46,44.42,44.44,140350.0,39.9978,40.0338,39.9978,40.0158,140350.0
2016-04-06 15:35:00,44.44,44.46,44.4,44.41,96761.0,40.0158,40.0338,39.9798,39.9888,96761.0
2016-04-06 15:40:00,44.4,44.45,44.4,44.45,112128.0,39.9798,40.0248,39.9798,40.0248,112128.0
2016-04-06 15:45:00,44.45,44.47,44.43,44.47,162433.0,40.0248,40.0428,40.0068,40.0428,162433.0
2016-04-06 15:50:00,44.47,44.5,44.45,44.48,293971.0,40.0428,40.0698,40.0248,40.0518,293971.0
2016-04-06 15:55:00,44.49,44.52,44.48,44.49,535722.0,40.0608,40.0878,40.0518,40.0608,535722.0
2016-04-07 09:30:00,44.21,44.3,44.14,44.2,352431.0,39.8087,39.8897,39.7457,39.7997,352431.0
2016-04-07 09:35:00,44.2,44.24,44.16,44.17,251241.0,39.7997,39.8357,39.7637,39.7727,251241.0
2016-04-07 09:40:00,44.17,44.2,44.15,44.18,159003.0,39.7727,39.7997,39.7547,39.7817,159003.0
2016-04-07 09:45:00,44.18,44.18,44.07,44.08,129306.0,39.7817,39.7817,39.6826,39.6916,129306.0
2016-04-07 09:50:00,44.08,44.12,44.08,44.11,172551.0,39.6916,39.7276,39.6916,39.7186,172551.0
2016-04-07 09:55:00,44.11,44.16,44.11,44.15,48500.0,39.7186,39.7637,39.7186,39.7547,48500.0
2016-04-07 10:00:00,44.15,44.18,44.09,44.15,164091.0,39.7547,39.7817,39.7006,39.7547,164091.0
2016-04-07 10:05:00,44.16,44.23,44.16,44.2,139005.0,39.7637,39.8267,39.7637,39.7997,139005.0
2016-04-07 10:10:00,44.19,44.19,44.1,44.1,54336.0,39.7907,39.7907,39.7096,39.7096,54336.0
2016-04-07 10:15:00,44.09,44.1,44.04,44.06,107500.0,39.7006,39.7096,39.6556,39.6736,107500.0
2016-04-07 10:20:00,44.06,44.08,44.04,44.07,55402.0,39.6736,39.6916,39.6556,39.6826,55402.0
2016-04-07 10:25:00,44.07,44.07,44.0,44.02,76468.0,39.6826,39.6826,39.6196,39.6376,76468.0
2016-04-07 10:30:00,44.01,44.06,43.99,44.05,43628.0,39.6286,39.6736,39.6106,39.6646,43628.0
2016-04-07 10:35:00,44.05,44.08,44.03,44.05,48750.0,39.6646,39.6916,39.6466,39.6646,48750.0
2016-04-07 10:40:00,44.04,44.04,44.0,44.02,46243.0,39.6556,39.6556,39.6196,39.6376,46243.0
2016-04-07 10:45:00,44.01,44.06,43.98,44.05,108559.0,39.6286,39.6736,39.6016,39.6646,108559.0
2016-04-07 10:50:00,44.05,44.05,44.0,44.02,87325.0,39.6646,39.6646,39.6196,39.6376,87325.0
2016-04-07 10:55:00,44.02,44.02,43.97,43.98,106291.0,39.6376,39.6376,39.5926,39.6016,106291.0
2016-04-07 11:00:00,43.98,43.99,43.92,43.93,98256.0,39.6016,39.6106,39.5476,39.5566,98256.0
2016-04-07 11:05:00,43.92,43.93,43.89,43.9,289209.0,39.5476,39.5566,39.5205,39.5295,289209.0
2016-04-07 11:10:00,43.9,43.95,43.9,43.95,36667.0,39.5295,39.5746,39.5295,39.5746,36667.0
2016-04-07 11:15:00,43.96,43.98,43.94,43.95,84998.0,39.5836,39.6016,39.5656,39.5746,84998.0
2016-04-07 11:20:00,43.95,43.95,43.88,43.92,90337.0,39.5746,39.5746,39.5115,39.5476,90337.0
2016-04-07 11:25:00,43.92,43.97,43.89,43.97,52005.0,39.5476,39.5926,39.5205,39.5926,52005.0
2016-04-07 11:30:00,43.96,44.01,43.96,44.01,44103.0,39.5836,39.6286,39.5836,39.6286,44103.0
2016-04-07 11:35:00,44.01,44.04,44.0,44.01,78635.0,39.6286,39.6556,39.6196,39.6286,78635.0
2016-04-07 11:40:00,44.01,44.05,43.98,44.03,61337.0,39.6286,39.6646,39.6016,39.6466,61337.0
2016-04-07 11:45:00,44.03,44.04,44.01,44.04,136914.0,39.6466,39.6556,39.6286,39.6556,136914.0
2016-04-07 11:50:00,44.04,44.05,44.01,44.02,41399.0,39.6556,39.6646,39.6286,39.6376,41399.0
2016-04-07 11:55:00,44.02,44.03,43.99,44.01,41157.0,39.6376,39.6466,39.6106,39.6286,41157.0
2016-04-07 12:00:00,44.01,44.02,43.97,43.98,63904.0,39.6286,39.6376,39.5926,39.6016,63904.0
2016-04-07 12:05:00,43.97,44.01,43.97,44.01,41801.0,39.5926,39.6286,39.5926,39.6286,41801.0
2016-04-07 12:10:00,44.01,44.02,44.0,44.0,22559.0,39.6286,39.6376,39.6196,39.6196,22559.0
2016-04-07 12:15:00,44.01,44.01,43.92,43.93,112286.0,39.6286,39.6286,39.5476,39.5566,112286.0
2016-04-07 12:20:00,43.93,43.95,43.92,43.93,32131.0,39.5566,39.5746,39.5476,39.5566,32131.0
2016-04-07 12:25:00,43.92,43.96,43.9,43.96,58174.0,39.5476,39.5836,39.5295,39.5836,58174.0
2016-04-07 12:30:00,43.95,43.97,43.92,43.93,34369.0,39.5746,39.5926,39.5476,39.5566,34369.0
2016-04-07 12:35:00,43.93,43.96,43.91,43.96,29709.0,39.5566,39.5836,39.5385,39.5836,29709.0
2016-04-07 12:40:00,43.97,43.98,43.94,43.94,40201.0,39.5926,39.6016,39.5656,39.5656,40201.0
2016-04-07 12:45:00,43.94,43.98,43.92,43.98,33964.0,39.5656,39.6016,39.5476,39.6016,33964.0
2016-04-07 12:50:00,43.98,43.98,43.96,43.97,28465.0,39.6016,39.6016,39.5836,39.5926,28465.0
2016-04-07 12:55:00,43.97,44.01,43.96,44.0,29366.0,39.5926,39.6286,39.5836,39.6196,29366.0
2016-04-07 13:00:00,44.0,44.02,43.98,43.99,36195.0,39.6196,39.6376,39.6016,39.6106,36195.0
2016-04-07 13:05:00,44.0,44.03,43.99,44.02,27177.0,39.6196,39.6466,39.6106,39.6376,27177.0
2016-04-07 13:10:00,44.03,44.06,44.01,44.05,54693.0,39.6466,39.6736,39.6286,39.6646,54693.0
2016-04-07 13:15:00,44.05,44.06,44.02,44.03,48530.0,39.6646,39.6736,39.6376,39.6466,48530.0
2016-04-07 13:20:00,44.03,44.04,44.02,44.03,26943.0,39.6466,39.6556,39.6376,39.6466,26943.0
2016-04-07 13:25:00,44.03,44.04,44.0,44.02,102625.0,39.6466,39.6556,39.6196,39.6376,102625.0
2016-04-07 13:30:00,44.02,44.04,43.97,43.97,70182.0,39.6376,39.6556,39.5926,39.5926,70182.0
2016-04-07 13:35:00,43.97,43.99,43.95,43.98,31969.0,39.5926,39.6106,39.5746,39.6016,31969.0
2016-04-07 13:40:00,43.98,44.01,43.97,43.99,52497.0,39.6016,39.6286,39.5926,39.6106,52497.0
2016-04-07 13:45:00,43.98,43.99,43.92,43.92,55410.0,39.6016,39.6106,39.5476,39.5476,55410.0
2016-04-07 13:50:00,43.92,43.93,43.86,43.87,149525.0,39.5476,39.5566,39.4935,39.5025,149525.0
2016-04-07 13:55:00,43.87,43.88,43.86,43.87,67182.0,39.5025,39.5115,39.4935,39.5025,67182.0
2016-04-07 14:00:00,43.87,43.87,43.81,43.82,110293.0,39.5025,39.5025,39.4485,39.4575,110293.0
2016-04-07 14:05:00,43.82,43.83,43.78,43.79,62385.0,39.4575,39.4665,39.4215,39.4305,62385.0
2016-04-07 14:10:00,43.79,43.82,43.79,43.8,52304.0,39.4305,39.4575,39.4305,39.4395,52304.0
2016-04-07 14:15:00,43.8,43.81,43.75,43.76,255708.0,39.4395,39.4485,39.3945,39.4035,255708.0
2016-04-07 14:20:00,43.76,43.79,43.75,43.78,60653.0,39.4035,39.4305,39.3945,39.4215,60653.0
2016-04-07 14:25:00,43.78,43.82,43.75,43.82,79611.0,39.4215,39.4575,39.3945,39.4575,79611.0
2016-04-07 14:30:00,43.82,43.85,43.81,43.84,103101.0,39.4575,39.4845,39.4485,39.4755,103101.0
2016-04-07 14:35:00,43.84,43.87,43.83,43.85,86564.0,39.4755,39.5025,39.4665,39.4845,86564.0
2016-04-07 14:40:00,43.85,43.86,43.79,43.8,116455.0,39.4845,39.4935,39.4305,39.4395,116455.0
2016-04-07 14:45:00,43.8,43.8,43.74,43.76,189737.0,39.4395,39.4395,39.3855,39.4035,189737.0
2016-04-07 14:50:00,43.76,43.79,43.73,43.78,195851.0,39.4035,39.4305,39.3765,39.4215,195851.0
2016-04-07 14:55:00,43.79,43.8,43.74,43.75,92910.0,39.4305,39.4395,39.3855,39.3945,92910.0
2016-04-07 15:00:00,43.74,43.77,43.72,43.75,152230.0,39.3855,39.4125,39.3675,39.3945,152230.0
2016-04-07 15:05:00,43.76,43.83,43.75,43.83,199414.0,39.4035,39.4665,39.3945,39.4665,199414.0
2016-04-07 15:10:00,43.83,43.85,43.81,43.84,127457.0,39.4665,39.4845,39.4485,39.4755,127457.0
2016-04-07 15:15:00,43.84,43.84,43.77,43.78,92890.0,39.4755,39.4755,39.4125,39.4215,92890.0
2016-04-07 15:20:00,43.79,43.84,43.78,43.84,209551.0,39.4305,39.4755,39.4215,39.4755,209551.0
2016-04-07 15:25:00,43.84,43.86,43.81,43.83,59435.0,39.4755,39.4935,39.4485,39.4665,59435.0
2016-04-07 15:30:00,43.83,43.89,43.81,43.88,339391.0,39.4665,39.5205,39.4485,39.5115,339391.0
2016-04-07 15:35:00,43.88,43.88,43.78,43.81,200709.0,39.5115,39.5115,39.4215,39.4485,200709.0
2016-04-07 15:40:00,43.81,43.83,43.79,43.81,138134.0,39.4485,39.4665,39.4305,39.4485,138134.0
2016-04-07 15:45:00,43.82,43.87,43.81,43.86,148449.0,39.4575,39.5025,39.4485,39.4935,148449.0
2016-04-07 15:50:00,43.86,43.86,43.79,43.85,388114.0,39.4935,39.4935,39.4305,39.4845,388114.0
2016-04-07 15:55:00,43.85,43.9,43.81,43.88,1765974.0,39.4845,39.5295,39.4485,39.5115,1765974.0
2016-04-08 09:30:00,44.12,44.15,44.08,44.12,254907.0,39.7276,39.7547,39.6916,39.7276,254907.0
2016-04-08 09:35:00,44.12,44.18,44.12,44.17,168267.0,39.7276,39.7817,39.7276,39.7727,168267.0
2016-04-08 09:40:00,44.16,44.19,44.13,44.17,113592.0,39.7637,39.7907,39.7366,39.7727,113592.0
2016-04-08 09:45:00,44.17,44.2,44.09,44.13,104719.0,39.7727,39.7997,39.7006,39.7366,104719.0
2016-04-08 09:50:00,44.14,44.17,44.1,44.14,76664.0,39.7457,39.7727,39.7096,39.7457,76664.0
2016-04-08 09:55:00,44.14,44.23,44.13,44.23,530257.0,39.7457,39.8267,39.7366,39.8267,530257.0
2016-04-08 10:00:00,44.23,44.25,44.18,44.25,90504.0,39.8267,39.8447,39.7817,39.8447,90504.0
2016-04-08 10:05:00,44.24,44.27,44.22,44.26,53785.0,39.8357,39.8627,39.8177,39.8537,53785.0
2016-04-08 10:10:00,44.27,44.28,44.21,44.24,130736.0,39.8627,39.8717,39.8087,39.8357,130736.0
2016-04-08 10:15:00,44.25,44.29,44.24,44.26,89107.0,39.8447,39.8807,39.8357,39.8537,89107.0
2016-04-08 10:20:00,44.27,44.28,44.21,44.22,46715.0,39.8627,39.8717,39.8087,39.8177,46715.0
2016-04-08 10:25:00,44.21,44.23,44.19,44.22,286048.0,39.8087,39.8267,39.7907,39.8177,286048.0
2016-04-08 10:30:00,44.22,44.23,44.17,44.19,129149.0,39.8177,39.8267,39.7727,39.7907,129149.0
2016-04-08 10:35:00,44.19,44.22,44.18,44.18,93008.0,39.7907,39.8177,39.7817,39.7817,93008.0
2016-04-08 10:40:00,44.19,44.23,44.18,44.18,44912.0,39.7907,39.8267,39.7817,39.7817,44912.0
2016-04-08 10:45:00,44.18,44.21,44.17,44.18,42601.0,39.7817,39.8087,39.7727,39.7817,42601.0
2016-04-08 10:50:00,44.19,44.19,44.09,44.1,49570.0,39.7907,39.7907,39.7006,39.7096,49570.0
2016-04-08 10:55:00,44.1,44.12,44.08,44.08,63314.0,39.7096,39.7276,39.6916,39.6916,63314.0
2016-04-08 11:00:00,44.08,44.12,44.07,44.11,54015.0,39.6916,39.7276,39.6826,39.7186,54015.0
2016-04-08 11:05:00,44.11,44.15,44.11,44.13,38381.0,39.7186,39.7547,39.7186,39.7366,38381.0
2016-04-08 11:10:00,44.13,44.15,44.06,44.06,16226.0,39.7366,39.7547,39.6736,39.6736,16226.0
2016-04-08 11:15:00,44.07,44.09,44.06,44.08,43601.0,39.6826,39.7006,39.6736,39.6916,43601.0
2016-04-08 11:20:00,44.08,44.09,44.05,44.05,18503.0,39.6916,39.7006,39.6646,39.6646,18503.0
2016-04-08 11:25:00,44.05,44.06,44.02,44.03,88061.0,39.6646,39.6736,39.6376,39.6466,88061.0
2016-04-08 11:30:00,44.03,44.04,43.98,43.99,100104.0,39.6466,39.6556,39.6016,39.6106,100104.0
2016-04-08 11:35:00,43.99,44.0,43.92,43.92,59667.0,39.6106,39.6196,39.5476,39.5476,59667.0
2016-04-08 11:40:00,43.92,43.96,43.92,43.94,76564.0,39.5476,39.5836,39.5476,39.5656,76564.0
2016-04-08 11:45:00,43.94,43.95,43.91,43.91,48376.0,39.5656,39.5746,39.5385,39.5385,48376.0
2016-04-08 11:50:00,43.91,43.93,43.86,43.93,60985.0,39.5385,39.5566,39.4935,39.5566,60985.0
2016-04-08 11:55:00,43.93,43.96,43.93,43.96,51320.0,39.5566,39.5836,39.5566,39.5836,51320.0
2016-04-08 12:00:00,43.95,43.98,43.92,43.92,86756.0,39.5746,39.6016,39.5476,39.5476,86756.0
2016-04-08 12:05:00,43.92,43.95,43.9,43.94,31831.0,39.5476,39.5746,39.5295,39.5656,31831.0
2016-04-08 12:10:00,43.93,43.95,43.89,43.93,53199.0,39.5566,39.5746,39.5205,39.5566,53199.0
2016-04-08 12:15:00,43.92,43.93,43.85,43.87,146509.0,39.5476,39.5566,39.4845,39.5025,146509.0
2016-04-08 12:20:00,43.86,43.89,43.85,43.88,52729.0,39.4935,39.5205,39.4845,39.5115,52729.0
2016-04-08 12:25:00,43.87,43.87,43.82,43.82,82840.0,39.5025,39.5025,39.4575,39.4575,82840.0
2016-04-08 12:30:00,43.82,43.86,43.79,43.86,54002.0,39.4575,39.4935,39.4305,39.4935,54002.0
2016-04-08 12:35:00,43.86,43.89,43.85,43.89,178575.0,39.4935,39.5205,39.4845,39.5205,178575.0
2016-04-08 12:40:00,43.89,43.91,43.87,43.9,85513.0,39.5205,39.5385,39.5025,39.5295,85513.0
2016-04-08 12:45:00,43.91,43.92,43.88,43.92,33832.0,39.5385,39.5476,39.5115,39.5476,33832.0
2016-04-08 12:50:00,43.92,43.94,43.92,43.93,27327.0,39.5476,39.5656,39.5476,39.5566,27327.0
2016-04-08 12:55:00,43.93,43.93,43.9,43.92,34175.0,39.5566,39.5566,39.5295,39.5476,34175.0
2016-04-08 13:00:00,43.92,43.93,43.88,43.9,53482.0,39.5476,39.5566,39.5115,39.5295,53482.0
2016-04-08 13:05:00,43.9,43.9,43.86,43.87,10132.0,39.5295,39.5295,39.4935,39.5025,10132.0
2016-04-08 13:10:00,43.87,43.88,43.85,43.88,27935.0,39.5025,39.5115,39.4845,39.5115,27935.0
2016-04-08 13:15:00,43.88,43.89,43.81,43.81,84023.0,39.5115,39.5205,39.4485,39.4485,84023.0
2016-04-08 13:20:00,43.81,43.86,43.81,43.84,38256.0,39.4485,39.4935,39.4485,39.4755,38256.0
2016-04-08 13:25:00,43.84,43.84,43.79,43.82,77124.0,39.4755,39.4755,39.4305,39.4575,77124.0
2016-04-08 13:30:00,43.82,43.86,43.81,43.84,46516.0,39.4575,39.4935,39.4485,39.4755,46516.0
2016-04-08 13:35:00,43.85,43.89,43.84,43.87,114934.0,39.4845,39.5205,39.4755,39.5025,114934.0
2016-04-08 13:40:00,43.87,43.89,43.86,43.86,42266.0,39.5025,39.5205,39.4935,39.4935,42266.0
2016-04-08 13:45:00,43.87,43.87,43.85,43.86,27364.0,39.5025,39.5025,39.4845,39.4935,27364.0
2016-04-08 13:50:00,43.85,43.93,43.84,43.92,138043.0,39.4845,39.5566,39.4755,39.5476,138043.0
2016-04-08 13:55:00,43.92,43.96,43.9,43.96,56882.0,39.5476,39.5836,39.5295,39.5836,56882.0
2016-04-08 14:00:00,43.95,43.96,43.9,43.91,45772.0,39.5746,39.5836,39.5295,39.5385,45772.0
2016-04-08 14:05:00,43.91,43.97,43.9,43.97,72836.0,39.5385,39.5926,39.5295,39.5926,72836.0
2016-04-08 14:10:00,43.97,44.01,43.96,44.01,91096.0,39.5926,39.6286,39.5836,39.6286,91096.0
2016-04-08 14:15:00,44.01,44.01,43.98,43.98,57190.0,39.6286,39.6286,39.6016,39.6016,57190.0
2016-04-08 14:20:00,43.98,43.99,43.96,43.98,55884.0,39.6016,39.6106,39.5836,39.6016,55884.0
2016-04-08 14:25:00,43.98,44.0,43.96,43.99,28338.0,39.6016,39.6196,39.5836,39.6106,28338.0
2016-04-08 14:30:00,44.0,44.0,43.94,43.95,92737.0,39.6196,39.6196,39.5656,39.5746,92737.0
2016-04-08 14:35:00,43.94,43.96,43.92,43.92,99090.0,39.5656,39.5836,39.5476,39.5476,99090.0
2016-04-08 14:40:00,43.93,43.95,43.91,43.91,79157.0,39.5566,39.5746,39.5385,39.5385,79157.0
2016-04-08 14:45:00,43.91,43.93,43.9,43.91,56326.0,39.5385,39.5566,39.5295,39.5385,56326.0
2016-04-08 14:50:00,43.91,43.91,43.87,43.88,87949.0,39.5385,39.5385,39.5025,39.5115,87949.0
2016-04-08 14:55:00,43.88,43.9,43.85,43.89,57077.0,39.5115,39.5295,39.4845,39.5205,57077.0
2016-04-08 15:00:00,43.89,43.91,43.86,43.88,124875.0,39.5205,39.5385,39.4935,39.5115,124875.0
2016-04-08 15:05:00,43.88,43.89,43.79,43.79,179657.0,39.5115,39.5205,39.4305,39.4305,179657.0
2016-04-08 15:10:00,43.8,43.84,43.79,43.83,48080.0,39.4395,39.4755,39.4305,39.4665,48080.0
2016-04-08 15:15:00,43.84,43.86,43.8,43.82,94846.0,39.4755,39.4935,39.4395,39.4575,94846.0
2016-04-08 15:20:00,43.82,43.85,43.8,43.85,80627.0,39.4575,39.4845,39.4395,39.4845,80627.0
2016-04-08 15:25:00,43.85,43.86,43.79,43.79,96470.0,39.4845,39.4935,39.4305,39.4305,96470.0
2016-04-08 15:30:00,43.79,43.82,43.74,43.75,140979.0,39.4305,39.4575,39.3855,39.3945,140979.0
2016-04-08 15:35:00,43.75,43.81,43.75,43.81,109150.0,39.3945,39.4485,39.3945,39.4485,109150.0
2016-04-08 15:40:00,43.81,43.82,43.78,43.8,149535.0,39.4485,39.4575,39.4215,39.4395,149535.0
2016-04-08 15:45:00,43.81,43.85,43.81,43.83,147074.0,39.4485,39.4845,39.4485,39.4665,147074.0
2016-04-08 15:50:00,43.84,43.86,43.8,43.82,184313.0,39.4755,39.4935,39.4395,39.4575,184313.0
2016-04-08 15:55:00,43.83,43.88,43.83,43.88,701720.0,39.4665,39.5115,39.4665,39.5115,701720.0
2016-04-11 09:30:00,44.08,44.15,44.03,44.04,102004.0,39.6916,39.7547,39.6466,39.6556,102004.0
2016-04-11 09:35:00,44.04,44.14,44.04,44.09,98361.0,39.6556,39.7457,39.6556,39.7006,98361.0
2016-04-11 09:40:00,44.09,44.13,44.06,44.12,107624.0,39.7006,39.7366,39.6736,39.7276,107624.0
2016-04-11 09:45:00,44.12,44.17,44.1,44.16,151138.0,39.7276,39.7727,39.7096,39.7637,151138.0
2016-04-11 09:50:00,44.17,44.24,44.15,44.22,111413.0,39.7727,39.8357,39.7547,39.8177,111413.0
2016-04-11 09:55:00,44.22,44.24,44.2,44.23,83404.0,39.8177,39.8357,39.7997,39.8267,83404.0
2016-04-11 10:00:00,44.23,44.26,44.21,44.22,93974.0,39.8267,39.8537,39.8087,39.8177,93974.0
2016-04-11 10:05:00,44.22,44.32,44.21,44.3,187154.0,39.8177,39.9077,39.8087,39.8897,187154.0
2016-04-11 10:10:00,44.3,44.34,44.29,44.33,67075.0,39.8897,39.9257,39.8807,39.9167,67075.0
2016-04-11 10:15:00,44.33,44.34,44.29,44.31,67329.0,39.9167,39.9257,39.8807,39.8987,67329.0
2016-04-11 10:20:00,44.3,44.31,44.28,44.3,56740.0,39.8897,39.8987,39.8717,39.8897,56740.0
2016-04-11 10:25:00,44.3,44.32,44.26,44.27,115313.0,39.8897,39.9077,39.8537,39.8627,115313.0
2016-04-11 10:30:00,44.27,44.29,44.24,44.27,45439.0,39.8627,39.8807,39.8357,39.8627,45439.0
2016-04-11 10:35:00,44.27,44.3,44.26,44.29,38094.0,39.8627,39.8897,39.8537,39.8807,38094.0
2016-04-11 10:40:00,44.29,44.3,44.17,44.2,66853.0,39.8807,39.8897,39.7727,39.7997,66853.0
2016-04-11 10:45:00,44.2,44.2,44.14,44.16,158017.0,39.7997,39.7997,39.7457,39.7637,158017.0
2016-04-11 10:50:00,44.16,44.19,44.15,44.17,129957.0,39.7637,39.7907,39.7547,39.7727,129957.0
2016-04-11 10:55:00,44.17,44.2,44.09,44.1,83231.0,39.7727,39.7997,39.7006,39.7096,83231.0
2016-04-11 11:00:00,44.1,44.1,44.07,44.09,40523.0,39.7096,39.7096,39.6826,39.7006,40523.0
2016-04-11 11:05:00,44.09,44.11,44.08,44.1,27515.0,39.7006,39.7186,39.6916,39.7096,27515.0
2016-04-11 11:10:00,44.1,44.12,44.09,44.12,53952.0,39.7096,39.7276,39.7006,39.7276,53952.0
2016-04-11 11:15:00,44.11,44.12,44.08,44.11,73771.0,39.7186,39.7276,39.6916,39.7186,73771.0
2016-04-11 11:20:00,44.11,44.13,44.11,44.12,57562.0,39.7186,39.7366,39.7186,39.7276,57562.0
2016-04-11 11:25:00,44.12,44.16,44.09,44.14,133244.0,39.7276,39.7637,39.7006,39.7457,133244.0
2016-04-11 11:30:00,44.15,44.15,44.0,44.0,61488.0,39.7547,39.7547,39.6196,39.6196,61488.0
2016-04-11 11:35:00,44.0,44.04,43.99,44.04,115732.0,39.6196,39.6556,39.6106,39.6556,115732.0
2016-04-11 11:40:00,44.03,44.06,44.0,44.02,51995.0,39.6466,39.6736,39.6196,39.6376,51995.0
2016-04-11 11:45:00,44.01,44.07,44.0,44.05,55761.0,39.6286,39.6826,39.6196,39.6646,55761.0
2016-04-11 11:50:00,44.06,44.06,44.01,44.03,28353.0,39.6736,39.6736,39.6286,39.6466,28353.0
2016-04-11 11:55:00,44.03,44.08,44.02,44.08,36760.0,39.6466,39.6916,39.6376,39.6916,36760.0
2016-04-11 12:00:00,44.09,44.09,44.05,44.08,21029.0,39.7006,39.7006,39.6646,39.6916,21029.0
2016-04-11 12:05:00,44.08,44.08,44.05,44.06,41578.0,39.6916,39.6916,39.6646,39.6736,41578.0
2016-04-11 12:10:00,44.05,44.1,44.05,44.09,42738.0,39.6646,39.7096,39.6646,39.7006,42738.0
2016-04-11 12:15:00,44.09,44.14,44.09,44.14,33884.0,39.7006,39.7457,39.7006,39.7457,33884.0
2016-04-11 12:20:00,44.14,44.15,44.12,44.14,54183.0,39.7457,39.7547,39.7276,39.7457,54183.0
2016-04-11 12:25:00,44.13,44.14,44.11,44.13,28700.0,39.7366,39.7457,39.7186,39.7366,28700.0
2016-04-11 12:30:00,44.12,44.13,44.07,44.07,27084.0,39.7276,39.7366,39.6826,39.6826,27084.0
2016-04-11 12:35:00,44.07,44.09,44.06,44.07,47773.0,39.6826,39.7006,39.6736,39.6826,47773.0
2016-04-11 12:40:00,44.06,44.1,44.05,44.1,77709.0,39.6736,39.7096,39.6646,39.7096,77709.0
2016-04-11 12:45:00,44.09,44.16,44.07,44.15,85980.0,39.7006,39.7637,39.6826,39.7547,85980.0
2016-04-11 12:50:00,44.15,44.2,44.15,44.19,59118.0,39.7547,39.7997,39.7547,39.7907,59118.0
2016-04-11 12:55:00,44.19,44.21,44.18,44.2,110819.0,39.7907,39.8087,39.7817,39.7997,110819.0
2016-04-11 13:00:00,44.2,44.2,44.18,44.19,27862.0,39.7997,39.7997,39.7817,39.7907,27862.0
2016-04-11 13:05:00,44.19,44.21,44.18,44.2,11781.0,39.7907,39.8087,39.7817,39.7997,11781.0
2016-04-11 13:10:00,44.19,44.23,44.18,44.22,50644.0,39.7907,39.8267,39.7817,39.8177,50644.0
2016-04-11 13:15:00,44.22,44.22,44.18,44.18,41469.0,39.8177,39.8177,39.7817,39.7817,41469.0
2016-04-11 13:20:00,44.18,44.19,44.17,44.19,39768.0,39.7817,39.7907,39.7727,39.7907,39768.0
2016-04-11 13:25:00,44.18,44.18,44.14,44.16,71526.0,39.7817,39.7817,39.7457,39.7637,71526.0
2016-04-11 13:30:00,44.16,44.17,44.15,44.16,35985.0,39.7637,39.7727,39.7547,39.7637,35985.0
2016-04-11 13:35:00,44.16,44.21,44.12,44.13,155431.0,39.7637,39.8087,39.7276,39.7366,155431.0
2016-04-11 13:40:00,44.12,44.13,44.1,44.12,44554.0,39.7276,39.7366,39.7096,39.7276,44554.0
2016-04-11 13:45:00,44.12,44.13,44.09,44.12,14070.0,39.7276,39.7366,39.7006,39.7276,14070.0
2016-04-11 13:50:00,44.12,44.12,44.08,44.1,24497.0,39.7276,39.7276,39.6916,39.7096,24497.0
2016-04-11 13:55:00,44.09,44.12,44.09,44.11,61383.0,39.7006,39.7276,39.7006,39.7186,61383.0
2016-04-11 14:00:00,44.11,44.15,44.05,44.05,72758.0,39.7186,39.7547,39.6646,39.6646,72758.0
2016-04-11 14:05:00,44.06,44.09,44.03,44.04,102060.0,39.6736,39.7006,39.6466,39.6556,102060.0
2016-04-11 14:10:00,44.03,44.06,44.03,44.03,111647.0,39.6466,39.6736,39.6466,39.6466,111647.0
2016-04-11 14:15:00,44.03,44.09,44.01,44.09,138250.0,39.6466,39.7006,39.6286,39.7006,138250.0
2016-04-11 14:20:00,44.08,44.09,44.06,44.07,68099.0,39.6916,39.7006,39.6736,39.6826,68099.0
2016-04-11 14:25:00,44.06,44.1,44.03,44.03,107798.0,39.6736,39.7096,39.6466,39.6466,107798.0
2016-04-11 14:30:00,44.03,44.07,44.02,44.04,153490.0,39.6466,39.6826,39.6376,39.6556,153490.0
2016-04-11 14:35:00,44.04,44.13,44.02,44.13,164629.0,39.6556,39.7366,39.6376,39.7366,164629.0
2016-04-11 14:40:00,44.12,44.12,44.09,44.09,68440.0,39.7276,39.7276,39.7006,39.7006,68440.0
2016-04-11 14:45:00,44.09,44.13,44.07,44.11,75626.0,39.7006,39.7366,39.6826,39.7186,75626.0
2016-04-11 14:50:00,44.11,44.16,44.07,44.15,282547.0,39.7186,39.7637,39.6826,39.7547,282547.0
2016-04-11 14:55:00,44.16,44.16,44.13,44.14,45047.0,39.7637,39.7637,39.7366,39.7457,45047.0
2016-04-11 15:00:00,44.14,44.14,44.05,44.07,155579.0,39.7457,39.7457,39.6646,39.6826,155579.0
2016-04-11 15:05:00,44.07,44.07,44.0,44.02,80451.0,39.6826,39.6826,39.6196,39.6376,80451.0
2016-04-11 15:10:00,44.01,44.03,43.99,44.02,57777.0,39.6286,39.6466,39.6106,39.6376,57777.0
2016-04-11 15:15:00,44.01,44.01,43.97,43.99,80605.0,39.6286,39.6286,39.5926,39.6106,80605.0
2016-04-11 15:20:00,43.99,44.0,43.94,43.96,145770.0,39.6106,39.6196,39.5656,39.5836,145770.0
2016-04-11 15:25:00,43.95,43.98,43.89,43.9,212827.0,39.5746,39.6016,39.5205,39.5295,212827.0
2016-04-11 15:30:00,43.9,43.92,43.86,43.88,177452.0,39.5295,39.5476,39.4935,39.5115,177452.0
2016-04-11 15:35:00,43.88,43.89,43.86,43.86,116837.0,39.5115,39.5205,39.4935,39.4935,116837.0
2016-04-11 15:40:00,43.86,43.87,43.81,43.81,199855.0,39.4935,39.5025,39.4485,39.4485,199855.0
2016-04-11 15:45:00,43.81,43.86,43.81,43.84,148388.0,39.4485,39.4935,39.4485,39.4755,148388.0
2016-04-11 15:50:00,43.85,43.86,43.79,43.83,407362.0,39.4845,39.4935,39.4305,39.4665,407362.0
2016-04-11 15:55:00,43.84,43.86,43.78,43.79,898299.0,39.4755,39.4935,39.4215,39.4305,898299.0
2016-04-12 09:30:00,43.85,43.89,43.72,43.72,120843.0,39.4845,39.5205,39.3675,39.3675,120843.0
2016-04-12 09:35:00,43.72,43.82,43.72,43.78,74815.0,39.3675,39.4575,39.3675,39.4215,74815.0
2016-04-12 09:40:00,43.78,43.81,43.71,43.8,75496.0,39.4215,39.4485,39.3585,39.4395,75496.0
2016-04-12 09:45:00,43.79,43.85,43.78,43.82,60361.0,39.4305,39.4845,39.4215,39.4575,60361.0
2016-04-12 09:50:00,43.82,43.84,43.79,43.8,48580.0,39.4575,39.4755,39.4305,39.4395,48580.0
2016-04-12 09:55:00,43.8,43.8,43.73,43.73,1610692.0,39.4395,39.4395,39.3765,39.3765,1610692.0
2016-04-12 10:00:00,43.75,43.81,43.75,43.76,68531.0,39.3945,39.4485,39.3945,39.4035,68531.0
2016-04-12 10:05:00,43.76,43.76,43.66,43.66,123669.0,39.4035,39.4035,39.3134,39.3134,123669.0
2016-04-12 10:10:00,43.66,43.67,43.61,43.61,96925.0,39.3134,39.3224,39.2684,39.2684,96925.0
2016-04-12 10:15:00,43.61,43.62,43.56,43.61,88536.0,39.2684,39.2774,39.2234,39.2684,88536.0
2016-04-12 10:20:00,43.6,43.62,43.55,43.56,100671.0,39.2594,39.2774,39.2144,39.2234,100671.0
2016-04-12 10:25:00,43.56,43.62,43.55,43.61,134967.0,39.2234,39.2774,39.2144,39.2684,134967.0
2016-04-12 10:30:00,43.6,43.76,43.6,43.67,166711.0,39.2594,39.4035,39.2594,39.3224,166711.0
2016-04-12 10:35:00,43.67,43.74,43.63,43.66,209484.0,39.3224,39.3855,39.2864,39.3134,209484.0
2016-04-12 10:40:00,43.65,43.73,43.65,43.7,166945.0,39.3044,39.3765,39.3044,39.3495,166945.0
2016-04-12 10:45:00,43.72,43.73,43.65,43.67,123891.0,39.3675,39.3765,39.3044,39.3224,123891.0
2016-04-12 10:50:00,43.67,43.84,43.67,43.8,238531.0,39.3224,39.4755,39.3224,39.4395,238531.0
2016-04-12 10:55:00,43.8,43.85,43.8,43.83,47833.0,39.4395,39.4845,39.4395,39.4665,47833.0
2016-04-12 11:00:00,43.84,43.84,43.79,43.81,43237.0,39.4755,39.4755,39.4305,39.4485,43237.0
2016-04-12 11:05:00,43.81,43.89,43.81,43.89,154208.0,39.4485,39.5205,39.4485,39.5205,154208.0
2016-04-12 11:10:00,43.89,43.91,43.87,43.88,35456.0,39.5205,39.5385,39.5025,39.5115,35456.0
2016-04-12 11:15:00,43.88,43.94,43.86,43.94,76628.0,39.5115,39.5656,39.4935,39.5656,76628.0
2016-04-12 11:20:00,43.95,43.96,43.91,43.95,108882.0,39.5746,39.5836,39.5385,39.5746,108882.0
2016-04-12 11:25:00,43.96,43.96,43.92,43.93,57336.0,39.5836,39.5836,39.5476,39.5566,57336.0
2016-04-12 11:30:00,43.93,43.97,43.91,43.92,108695.0,39.5566,39.5926,39.5385,39.5476,108695.0
2016-04-12 11:35:00,43.93,43.95,43.92,43.94,40302.0,39.5566,39.5746,39.5476,39.5656,40302.0
2016-04-12 11:40:00,43.94,43.94,43.9,43.91,41689.0,39.5656,39.5656,39.5295,39.5385,41689.0
2016-04-12 11:45:00,43.9,43.93,43.89,43.91,44634.0,39.5295,39.5566,39.5205,39.5385,44634.0
2016-04-12 11:50:00,43.91,43.92,43.87,43.89,116952.0,39.5385,39.5476,39.5025,39.5205,116952.0
2016-04-12 11:55:00,43.89,43.9,43.88,43.88,26974.0,39.5205,39.5295,39.5115,39.5115,26974.0
2016-04-12 12:00:00,43.89,43.9,43.88,43.88,10634.0,39.5205,39.5295,39.5115,39.5115,10634.0
2016-04-12 12:05:00,43.89,43.9,43.88,43.89,25272.0,39.5205,39.5295,39.5115,39.5205,25272.0
2016-04-12 12:10:00,43.9,43.91,43.89,43.9,18522.0,39.5295,39.5385,39.5205,39.5295,18522.0
2016-04-12 12:15:00,43.9,43.93,43.9,43.92,19450.0,39.5295,39.5566,39.5295,39.5476,19450.0
2016-04-12 12:20:00,43.92,43.95,43.91,43.94,39444.0,39.5476,39.5746,39.5385,39.5656,39444.0
2016-04-12 12:25:00,43.94,43.95,43.92,43.93,70236.0,39.5656,39.5746,39.5476,39.5566,70236.0
2016-04-12 12:30:00,43.93,43.97,43.93,43.93,114603.0,39.5566,39.5926,39.5566,39.5566,114603.0
2016-04-12 12:35:00,43.93,43.98,43.92,43.96,44415.0,39.5566,39.6016,39.5476,39.5836,44415.0
2016-04-12 12:40:00,43.97,43.99,43.97,43.98,89375.0,39.5926,39.6106,39.5926,39.6016,89375.0
2016-04-12 12:45:00,43.98,43.98,43.95,43.96,73775.0,39.6016,39.6016,39.5746,39.5836,73775.0
2016-04-12 12:50:00,43.97,44.01,43.96,44.01,68623.0,39.5926,39.6286,39.5836,39.6286,68623.0
2016-04-12 12:55:00,44.0,44.01,43.96,43.96,50107.0,39.6196,39.6286,39.5836,39.5836,50107.0
2016-04-12 13:00:00,43.97,43.98,43.96,43.96,27228.0,39.5926,39.6016,39.5836,39.5836,27228.0
2016-04-12 13:05:00,43.95,43.96,43.93,43.96,85738.0,39.5746,39.5836,39.5566,39.5836,85738.0
2016-04-12 13:10:00,43.97,43.97,43.94,43.94,48863.0,39.5926,39.5926,39.5656,39.5656,48863.0
2016-04-12 13:15:00,43.95,43.95,43.9,43.92,51370.0,39.5746,39.5746,39.5295,39.5476,51370.0
2016-04-12 13:20:00,43.92,43.93,43.9,43.92,128728.0,39.5476,39.5566,39.5295,39.5476,128728.0
2016-04-12 13:25:00,43.92,43.93,43.9,43.91,12203.0,39.5476,39.5566,39.5295,39.5385,12203.0
2016-04-12 13:30:00,43.91,43.96,43.9,43.91,39099.0,39.5385,39.5836,39.5295,39.5385,39099.0
2016-04-12 13:35:00,43.91,43.92,43.86,43.88,74666.0,39.5385,39.5476,39.4935,39.5115,74666.0
2016-04-12 13:40:00,43.88,43.93,43.88,43.92,27133.0,39.5115,39.5566,39.5115,39.5476,27133.0
2016-04-12 13:45:00,43.92,43.95,43.92,43.95,89522.0,39.5476,39.5746,39.5476,39.5746,89522.0
2016-04-12 13:50:00,43.94,43.94,43.9,43.93,73613.0,39.5656,39.5656,39.5295,39.5566,73613.0
2016-04-12 13:55:00,43.92,43.98,43.92,43.97,208203.0,39.5476,39.6016,39.5476,39.5926,208203.0
2016-04-12 14:00:00,43.97,43.98,43.94,43.97,43300.0,39.5926,39.6016,39.5656,39.5926,43300.0
2016-04-12 14:05:00,43.97,43.98,43.94,43.97,62275.0,39.5926,39.6016,39.5656,39.5926,62275.0
2016-04-12 14:10:00,43.97,44.02,43.96,44.01,103467.0,39.5926,39.6376,39.5836,39.6286,103467.0
2016-04-12 14:15:00,44.01,44.03,44.0,44.01,18174.0,39.6286,39.6466,39.6196,39.6286,18174.0
2016-04-12 14:20:00,44.02,44.03,43.99,44.0,18651.0,39.6376,39.6466,39.6106,39.6196,18651.0
2016-04-12 14:25:00,43.99,44.01,43.97,43.98,66157.0,39.6106,39.6286,39.5926,39.6016,66157.0
2016-04-12 14:30:00,43.98,44.01,43.97,43.99,100317.0,39.6016,39.6286,39.5926,39.6106,100317.0
2016-04-12 14:35:00,43.99,44.01,43.98,44.0,54992.0,39.6106,39.6286,39.6016,39.6196,54992.0
2016-04-12 14:40:00,44.01,44.04,44.0,44.02,149174.0,39.6286,39.6556,39.6196,39.6376,149174.0
2016-04-12 14:45:00,44.03,44.04,43.99,43.99,92506.0,39.6466,39.6556,39.6106,39.6106,92506.0
2016-04-12 14:50:00,44.0,44.03,43.99,44.03,106035.0,39.6196,39.6466,39.6106,39.6466,106035.0
2016-04-12 14:55:00,44.03,44.03,43.99,44.02,111223.0,39.6466,39.6466,39.6106,39.6376,111223.0
2016-04-12 15:00:00,44.01,44.08,44.01,44.07,227125.0,39.6286,39.6916,39.6286,39.6826,227125.0
2016-04-12 15:05:00,44.08,44.09,44.07,44.09,152184.0,39.6916,39.7006,39.6826,39.7006,152184.0
2016-04-12 15:10:00,44.09,44.11,44.08,44.1,76702.0,39.7006,39.7186,39.6916,39.7096,76702.0
2016-04-12 15:15:00,44.09,44.1,44.07,44.08,42966.0,39.7006,39.7096,39.6826,39.6916,42966.0
2016-04-12 15:20:00,44.08,44.09,44.01,44.02,238963.0,39.6916,39.7006,39.6286,39.6376,238963.0
2016-04-12 15:25:00,44.02,44.05,44.0,44.05,103247.0,39.6376,39.6646,39.6196,39.6646,103247.0
2016-04-12 15:30:00,44.04,44.07,44.02,44.06,123470.0,39.6556,39.6826,39.6376,39.6736,123470.0
2016-04-12 15:35:00,44.06,44.06,44.01,44.01,157621.0,39.6736,39.6736,39.6286,39.6286,157621.0
2016-04-12 15:40:00,44.02,44.05,44.0,44.0,217672.0,39.6376,39.6646,39.6196,39.6196,217672.0
2016-04-12 15:45:00,44.0,44.02,43.98,43.98,237280.0,39.6196,39.6376,39.6016,39.6016,237280.0
2016-04-12 15:50:00,43.99,44.03,43.98,44.01,201981.0,39.6106,39.6466,39.6016,39.6286,201981.0
2016-04-12 15:55:00,44.0,44.06,43.98,44.05,564272.0,39.6196,39.6736,39.6016,39.6646,564272.0
2016-04-13 09:30:00,44.33,44.35,44.28,44.31,272180.0,39.9167,39.9347,39.8717,39.8987,272180.0
2016-04-13 09:35:00,44.31,44.39,44.31,44.34,178980.0,39.8987,39.9708,39.8987,39.9257,178980.0
2016-04-13 09:40:00,44.34,44.43,44.33,44.41,93154.0,39.9257,40.0068,39.9167,39.9888,93154.0
2016-04-13 09:45:00,44.41,44.45,44.41,44.43,52459.0,39.9888,40.0248,39.9888,40.0068,52459.0
2016-04-13 09:50:00,44.43,44.5,44.43,44.47,143897.0,40.0068,40.0698,40.0068,40.0428,143897.0
2016-04-13 09:55:00,44.46,44.47,44.44,44.46,76167.0,40.0338,40.0428,40.0158,40.0338,76167.0
2016-04-13 10:00:00,44.45,44.46,44.42,44.44,71437.0,40.0248,40.0338,39.9978,40.0158,71437.0
2016-04-13 10:05:00,44.44,44.46,44.42,44.44,68255.0,40.0158,40.0338,39.9978,40.0158,68255.0
2016-04-13 10:10:00,44.44,44.5,44.44,44.48,75854.0,40.0158,40.0698,40.0158,40.0518,75854.0
2016-04-13 10:15:00,44.48,44.5,44.47,44.49,47009.0,40.0518,40.0698,40.0428,40.0608,47009.0
2016-04-13 10:20:00,44.48,44.51,44.47,44.48,119416.0,40.0518,40.0788,40.0428,40.0518,119416.0
2016-04-13 10:25:00,44.49,44.49,44.45,44.47,53609.0,40.0608,40.0608,40.0248,40.0428,53609.0
2016-04-13 10:30:00,44.47,44.49,44.43,44.44,93755.0,40.0428,40.0608,40.0068,40.0158,93755.0
2016-04-13 10:35:00,44.43,44.44,44.38,44.4,139755.0,40.0068,40.0158,39.9618,39.9798,139755.0
2016-04-13 10:40:00,44.4,44.42,44.38,44.42,183770.0,39.9798,39.9978,39.9618,39.9978,183770.0
2016-04-13 10:45:00,44.42,44.43,44.38,44.4,53318.0,39.9978,40.0068,39.9618,39.9798,53318.0
2016-04-13 10:50:00,44.41,44.44,44.38,44.44,46723.0,39.9888,40.0158,39.9618,40.0158,46723.0
2016-04-13 10:55:00,44.44,44.45,44.35,44.36,90002.0,40.0158,40.0248,39.9347,39.9437,90002.0
2016-04-13 11:00:00,44.36,44.39,44.35,44.35,107089.0,39.9437,39.9708,39.9347,39.9347,107089.0
2016-04-13 11:05:00,44.35,44.4,44.35,44.4,130739.0,39.9347,39.9798,39.9347,39.9798,130739.0
2016-04-13 11:10:00,44.4,44.4,44.35,44.36,92503.0,39.9798,39.9798,39.9347,39.9437,92503.0
2016-04-13 11:15:00,44.37,44.39,44.36,44.39,46970.0,39.9528,39.9708,39.9437,39.9708,46970.0
2016-04-13 11:20:00,44.39,44.4,44.37,44.39,70089.0,39.9708,39.9798,39.9528,39.9708,70089.0
2016-04-13 11:25:00,44.39,44.44,44.38,44.43,102361.0,39.9708,40.0158,39.9618,40.0068,102361.0
2016-04-13 11:30:00,44.43,44.48,44.43,44.46,167305.0,40.0068,40.0518,40.0068,40.0338,167305.0
2016-04-13 11:35:00,44.45,44.49,44.44,44.46,235579.0,40.0248,40.0608,40.0158,40.0338,235579.0
2016-04-13 11:40:00,44.47,44.48,44.44,44.45,253350.0,40.0428,40.0518,40.0158,40.0248,253350.0
2016-04-13 11:45:00,44.46,44.47,44.4,44.41,78487.0,40.0338,40.0428,39.9798,39.9888,78487.0
2016-04-13 11:50:00,44.41,44.42,44.31,44.33,52792.0,39.9888,39.9978,39.8987,39.9167,52792.0
2016-04-13 11:55:00,44.34,44.39,44.34,44.37,26541.0,39.9257,39.9708,39.9257,39.9528,26541.0
2016-04-13 12:00:00,44.37,44.38,44.29,44.31,39507.0,39.9528,39.9618,39.8807,39.8987,39507.0
2016-04-13 12:05:00,44.31,44.34,44.29,44.33,47944.0,39.8987,39.9257,39.8807,39.9167,47944.0
2016-04-13 12:10:00,44.33,44.38,44.33,44.34,74978.0,39.9167,39.9618,39.9167,39.9257,74978.0
2016-04-13 12:15:00,44.34,44.35,44.31,44.32,34622.0,39.9257,39.9347,39.8987,39.9077,34622.0
2016-04-13 12:20:00,44.32,44.35,44.31,44.34,28148.0,39.9077,39.9347,39.8987,39.9257,28148.0
2016-04-13 12:25:00,44.35,44.4,44.35,44.39,178949.0,39.9347,39.9798,39.9347,39.9708,178949.0
2016-04-13 12:30:00,44.39,44.4,44.34,44.35,125465.0,39.9708,39.9798,39.9257,39.9347,125465.0
2016-04-13 12:35:00,44.35,44.37,44.35,44.36,34672.0,39.9347,39.9528,39.9347,39.9437,34672.0
2016-04-13 12:40:00,44.36,44.39,44.35,44.38,36265.0,39.9437,39.9708,39.9347,39.9618,36265.0
2016-04-13 12:45:00,44.38,44.39,44.36,44.36,48751.0,39.9618,39.9708,39.9437,39.9437,48751.0
2016-04-13 12:50:00,44.36,44.38,44.36,44.37,26338.0,39.9437,39.9618,39.9437,39.9528,26338.0
2016-04-13 12:55:00,44.37,44.38,44.35,44.35,28330.0,39.9528,39.9618,39.9347,39.9347,28330.0
2016-04-13 13:00:00,44.35,44.37,44.3,44.31,67933.0,39.9347,39.9528,39.8897,39.8987,67933.0
2016-04-13 13:05:00,44.3,44.33,44.3,44.31,22564.0,39.8897,39.9167,39.8897,39.8987,22564.0
2016-04-13 13:10:00,44.31,44.32,44.28,44.28,77957.0,39.8987,39.9077,39.8717,39.8717,77957.0
2016-04-13 13:15:00,44.29,44.31,44.28,44.29,45373.0,39.8807,39.8987,39.8717,39.8807,45373.0
2016-04-13 13:20:00,44.3,44.33,44.28,44.32,61069.0,39.8897,39.9167,39.8717,39.9077,61069.0
2016-04-13 13:25:00,44.33,44.34,44.32,44.33,22147.0,39.9167,39.9257,39.9077,39.9167,22147.0
2016-04-13 13:30:00,44.33,44.35,44.32,44.32,37614.0,39.9167,39.9347,39.9077,39.9077,37614.0
2016-04-13 13:35:00,44.33,44.35,44.3,44.34,52983.0,39.9167,39.9347,39.8897,39.9257,52983.0
2016-04-13 13:40:00,44.35,44.36,44.33,44.34,113894.0,39.9347,39.9437,39.9167,39.9257,113894.0
2016-04-13 13:45:00,44.34,44.35,44.31,44.32,26765.0,39.9257,39.9347,39.8987,39.9077,26765.0
2016-04-13 13:50:00,44.33,44.35,44.3,44.33,54729.0,39.9167,39.9347,39.8897,39.9167,54729.0
2016-04-13 13:55:00,44.33,44.37,44.32,44.35,26954.0,39.9167,39.9528,39.9077,39.9347,26954.0
2016-04-13 14:00:00,44.35,44.36,44.31,44.32,31775.0,39.9347,39.9437,39.8987,39.9077,31775.0
2016-04-13 14:05:00,44.31,44.41,44.3,44.4,45556.0,39.8987,39.9888,39.8897,39.9798,45556.0
2016-04-13 14:10:00,44.4,44.42,44.35,44.36,276927.0,39.9798,39.9978,39.9347,39.9437,276927.0
2016-04-13 14:15:00,44.36,44.39,44.35,44.38,51883.0,39.9437,39.9708,39.9347,39.9618,51883.0
2016-04-13 14:20:00,44.38,44.41,44.38,44.39,43186.0,39.9618,39.9888,39.9618,39.9708,43186.0
2016-04-13 14:25:00,44.39,44.4,44.37,44.38,81546.0,39.9708,39.9798,39.9528,39.9618,81546.0
2016-04-13 14:30:00,44.38,44.42,44.37,44.39,68968.0,39.9618,39.9978,39.9528,39.9708,68968.0
2016-04-13 14:35:00,44.4,44.43,44.38,44.41,39967.0,39.9798,40.0068,39.9618,39.9888,39967.0
2016-04-13 14:40:00,44.41,44.42,44.39,44.41,54621.0,39.9888,39.9978,39.9708,39.9888,54621.0
2016-04-13 14:45:00,44.41,44.43,44.39,44.4,77697.0,39.9888,40.0068,39.9708,39.9798,77697.0
2016-04-13 14:50:00,44.4,44.41,44.38,44.41,50307.0,39.9798,39.9888,39.9618,39.9888,50307.0
2016-04-13 14:55:00,44.4,44.41,44.38,44.41,37050.0,39.9798,39.9888,39.9618,39.9888,37050.0
2016-04-13 15:00:00,44.41,44.44,44.4,44.44,69538.0,39.9888,40.0158,39.9798,40.0158,69538.0
2016-04-13 15:05:00,44.43,44.47,44.42,44.47,119501.0,40.0068,40.0428,39.9978,40.0428,119501.0
2016-04-13 15:10:00,44.46,44.49,44.46,44.47,157504.0,40.0338,40.0608,40.0338,40.0428,157504.0
2016-04-13 15:15:00,44.47,44.48,44.45,44.46,45773.0,40.0428,40.0518,40.0248,40.0338,45773.0
2016-04-13 15:20:00,44.46,44.48,44.45,44.47,51869.0,40.0338,40.0518,40.0248,40.0428,51869.0
2016-04-13 15:25:00,44.46,44.49,44.46,44.47,71383.0,40.0338,40.0608,40.0338,40.0428,71383.0
2016-04-13 15:30:00,44.48,44.59,44.47,44.58,284484.0,40.0518,40.1509,40.0428,40.1418,284484.0
2016-04-13 15:35:00,44.59,44.59,44.54,44.55,129177.0,40.1509,40.1509,40.1058,40.1148,129177.0
2016-04-13 15:40:00,44.55,44.56,44.52,44.53,211707.0,40.1148,40.1238,40.0878,40.0968,211707.0
2016-04-13 15:45:00,44.53,44.55,44.48,44.49,276849.0,40.0968,40.1148,40.0518,40.0608,276849.0
2016-04-13 15:50:00,44.5,44.52,44.49,44.49,212907.0,40.0698,40.0878,40.0608,40.0608,212907.0
2016-04-13 15:55:00,44.49,44.55,44.49,44.53,468961.0,40.0608,40.1148,40.0608,40.0968,468961.0
2016-04-14 09:30:00,44.46,44.54,44.43,44.47,147669.0,40.0338,40.1058,40.0068,40.0428,147669.0
2016-04-14 09:35:00,44.47,44.48,44.41,44.41,129722.0,40.0428,40.0518,39.9888,39.9888,129722.0
2016-04-14 09:40:00,44.41,44.44,44.39,44.41,152127.0,39.9888,40.0158,39.9708,39.9888,152127.0
2016-04-14 09:45:00,44.41,44.43,44.4,44.42,71551.0,39.9888,40.0068,39.9798,39.9978,71551.0
2016-04-14 09:50:00,44.41,44.41,44.36,44.36,67437.0,39.9888,39.9888,39.9437,39.9437,67437.0
2016-04-14 09:55:00,44.36,44.41,44.35,44.41,62297.0,39.9437,39.9888,39.9347,39.9888,62297.0
2016-04-14 10:00:00,44.41,44.42,44.38,44.42,77768.0,39.9888,39.9978,39.9618,39.9978,77768.0
2016-04-14 10:05:00,44.41,44.42,44.38,44.39,65540.0,39.9888,39.9978,39.9618,39.9708,65540.0
2016-04-14 10:10:00,44.39,44.41,44.38,44.4,33336.0,39.9708,39.9888,39.9618,39.9798,33336.0
2016-04-14 10:15:00,44.4,44.45,44.38,44.44,69326.0,39.9798,40.0248,39.9618,40.0158,69326.0
2016-04-14 10:20:00,44.44,44.46,44.43,44.44,56136.0,40.0158,40.0338,40.0068,40.0158,56136.0
2016-04-14 10:25:00,44.44,44.47,44.43,44.46,101879.0,40.0158,40.0428,40.0068,40.0338,101879.0
2016-04-14 10:30:00,44.46,44.49,44.44,44.45,37236.0,40.0338,40.0608,40.0158,40.0248,37236.0
2016-04-14 10:35:00,44.45,44.45,44.42,44.43,165339.0,40.0248,40.0248,39.9978,40.0068,165339.0
2016-04-14 10:40:00,44.43,44.47,44.42,44.46,57877.0,40.0068,40.0428,39.9978,40.0338,57877.0
2016-04-14 10:45:00,44.46,44.47,44.41,44.43,24813.0,40.0338,40.0428,39.9888,40.0068,24813.0
2016-04-14 10:50:00,44.43,44.51,44.42,44.51,148404.0,40.0068,40.0788,39.9978,40.0788,148404.0
2016-04-14 10:55:00,44.5,44.51,44.49,44.49,34428.0,40.0698,40.0788,40.0608,40.0608,34428.0
2016-04-14 11:00:00,44.49,44.51,44.48,44.5,172303.0,40.0608,40.0788,40.0518,40.0698,172303.0
2016-04-14 11:05:00,44.5,44.51,44.49,44.51,82423.0,40.0698,40.0788,40.0608,40.0788,82423.0
2016-04-14 11:10:00,44.51,44.53,44.49,44.5,28830.0,40.0788,40.0968,40.0608,40.0698,28830.0
2016-04-14 11:15:00,44.5,44.53,44.49,44.51,61958.0,40.0698,40.0968,40.0608,40.0788,61958.0
2016-04-14 11:20:00,44.51,44.52,44.48,44.49,33653.0,40.0788,40.0878,40.0518,40.0608,33653.0
2016-04-14 11:25:00,44.49,44.5,44.47,44.49,41354.0,40.0608,40.0698,40.0428,40.0608,41354.0
2016-04-14 11:30:00,44.49,44.54,44.49,44.53,82088.0,40.0608,40.1058,40.0608,40.0968,82088.0
2016-04-14 11:35:00,44.54,44.55,44.52,44.55,34000.0,40.1058,40.1148,40.0878,40.1148,34000.0
2016-04-14 11:40:00,44.55,44.55,44.53,44.55,57194.0,40.1148,40.1148,40.0968,40.1148,57194.0
2016-04-14 11:45:00,44.55,44.58,44.55,44.58,32301.0,40.1148,40.1418,40.1148,40.1418,32301.0
2016-04-14 11:50:00,44.57,44.58,44.55,44.58,24457.0,40.1328,40.1418,40.1148,40.1418,24457.0
2016-04-14 11:55:00,44.58,44.59,44.57,44.58,21767.0,40.1418,40.1509,40.1328,40.1418,21767.0
2016-04-14 12:00:00,44.59,44.59,44.55,44.57,76119.0,40.1509,40.1509,40.1148,40.1328,76119.0
2016-04-14 12:05:00,44.56,44.58,44.54,44.57,31455.0,40.1238,40.1418,40.1058,40.1328,31455.0
2016-04-14 12:10:00,44.57,44.58,44.56,44.56,31748.0,40.1328,40.1418,40.1238,40.1238,31748.0
2016-04-14 12:15:00,44.57,44.57,44.55,44.57,34070.0,40.1328,40.1328,40.1148,40.1328,34070.0
2016-04-14 12:20:00,44.56,44.57,44.53,44.55,80501.0,40.1238,40.1328,40.0968,40.1148,80501.0
2016-04-14 12:25:00,44.55,44.57,44.55,44.55,21365.0,40.1148,40.1328,40.1148,40.1148,21365.0
2016-04-14 12:30:00,44.55,44.55,44.51,44.53,56388.0,40.1148,40.1148,40.0788,40.0968,56388.0
2016-04-14 12:35:00,44.52,44.56,44.52,44.55,257130.0,40.0878,40.1238,40.0878,40.1148,257130.0
2016-04-14 12:40:00,44.55,44.6,44.55,44.6,91016.0,40.1148,40.1599,40.1148,40.1599,91016.0
2016-04-14 12:45:00,44.6,44.6,44.58,44.58,21484.0,40.1599,40.1599,40.1418,40.1418,21484.0
2016-04-14 12:50:00,44.59,44.6,44.58,44.58,29329.0,40.1509,40.1599,40.1418,40.1418,29329.0
2016-04-14 12:55:00,44.58,44.61,44.58,44.61,66692.0,40.1418,40.1689,40.1418,40.1689,66692.0
2016-04-14 13:00:00,44.6,44.64,44.6,44.63,73888.0,40.1599,40.1959,40.1599,40.1869,73888.0
2016-04-14 13:05:00,44.63,44.65,44.62,44.62,45373.0,40.1869,40.2049,40.1779,40.1779,45373.0
2016-04-14 13:10:00,44.61,44.63,44.61,44.62,27048.0,40.1689,40.1869,40.1689,40.1779,27048.0
2016-04-14 13:15:00,44.62,44.62,44.58,44.59,24322.0,40.1779,40.1779,40.1418,40.1509,24322.0
2016-04-14 13:20:00,44.59,44.59,44.57,44.58,81636.0,40.1509,40.1509,40.1328,40.1418,81636.0
2016-04-14 13:25:00,44.57,44.58,44.55,44.58,55709.0,40.1328,40.1418,40.1148,40.1418,55709.0
2016-04-14 13:30:00,44.57,44.58,44.56,44.57,75304.0,40.1328,40.1418,40.1238,40.1328,75304.0
2016-04-14 13:35:00,44.58,44.58,44.56,44.56,23090.0,40.1418,40.1418,40.1238,40.1238,23090.0
2016-04-14 13:40:00,44.56,44.58,44.56,44.58,23600.0,40.1238,40.1418,40.1238,40.1418,23600.0
2016-04-14 13:45:00,44.58,44.58,44.55,44.55,53952.0,40.1418,40.1418,40.1148,40.1148,53952.0
2016-04-14 13:50:00,44.56,44.56,44.51,44.52,74441.0,40.1238,40.1238,40.0788,40.0878,74441.0
2016-04-14 13:55:00,44.51,44.52,44.51,44.52,43620.0,40.0788,40.0878,40.0788,40.0878,43620.0
2016-04-14 14:00:00,44.51,44.52,44.49,44.51,25511.0,40.0788,40.0878,40.0608,40.0788,25511.0
2016-04-14 14:05:00,44.51,44.53,44.5,44.53,63993.0,40.0788,40.0968,40.0698,40.0968,63993.0
2016-04-14 14:10:00,44.54,44.54,44.52,44.54,28992.0,40.1058,40.1058,40.0878,40.1058,28992.0
2016-04-14 14:15:00,44.53,44.55,44.52,44.55,103150.0,40.0968,40.1148,40.0878,40.1148,103150.0
2016-04-14 14:20:00,44.54,44.56,44.54,44.55,48455.0,40.1058,40.1238,40.1058,40.1148,48455.0
2016-04-14 14:25:00,44.55,44.55,44.51,44.51,131409.0,40.1148,40.1148,40.0788,40.0788,131409.0
2016-04-14 14:30:00,44.51,44.52,44.47,44.47,55273.0,40.0788,40.0878,40.0428,40.0428,55273.0
2016-04-14 14:35:00,44.47,44.49,44.46,44.49,45595.0,40.0428,40.0608,40.0338,40.0608,45595.0
2016-04-14 14:40:00,44.48,44.5,44.47,44.5,45288.0,40.0518,40.0698,40.0428,40.0698,45288.0
2016-04-14 14:45:00,44.5,44.51,44.49,44.49,70276.0,40.0698,40.0788,40.0608,40.0608,70276.0
2016-04-14 14:50:00,44.5,44.54,44.49,44.54,48184.0,40.0698,40.1058,40.0608,40.1058,48184.0
2016-04-14 14:55:00,44.54,44.54,44.5,44.51,119232.0,40.1058,40.1058,40.0698,40.0788,119232.0
2016-04-14 15:00:00,44.51,44.55,44.51,44.54,50386.0,40.0788,40.1148,40.0788,40.1058,50386.0
2016-04-14 15:05:00,44.54,44.55,44.53,44.53,33643.0,40.1058,40.1148,40.0968,40.0968,33643.0
2016-04-14 15:10:00,44.54,44.54,44.49,44.49,94956.0,40.1058,40.1058,40.0608,40.0608,94956.0
2016-04-14 15:15:00,44.49,44.52,44.48,44.51,129218.0,40.0608,40.0878,40.0518,40.0788,129218.0
2016-04-14 15:20:00,44.52,44.54,44.5,44.51,95762.0,40.0878,40.1058,40.0698,40.0788,95762.0
2016-04-14 15:25:00,44.51,44.53,44.49,44.51,63220.0,40.0788,40.0968,40.0608,40.0788,63220.0
2016-04-14 15:30:00,44.51,44.54,44.5,44.52,113308.0,40.0788,40.1058,40.0698,40.0878,113308.0
2016-04-14 15:35:00,44.52,44.56,44.51,44.54,133219.0,40.0878,40.1238,40.0788,40.1058,133219.0
2016-04-14 15:40:00,44.54,44.55,44.52,44.54,101406.0,40.1058,40.1148,40.0878,40.1058,101406.0
2016-04-14 15:45:00,44.54,44.55,44.5,44.5,181373.0,40.1058,40.1148,40.0698,40.0698,181373.0
2016-04-14 15:50:00,44.51,44.52,44.49,44.5,230333.0,40.0788,40.0878,40.0608,40.0698,230333.0
2016-04-14 15:55:00,44.49,44.52,44.47,44.5,476381.0,40.0608,40.0878,40.0428,40.0698,476381.0
2016-04-15 09:30:00,44.45,44.51,44.44,44.47,197102.0,40.0248,40.0788,40.0158,40.0428,197102.0
2016-04-15 09:35:00,44.47,44.51,44.44,44.45,80438.0,40.0428,40.0788,40.0158,40.0248,80438.0
2016-04-15 09:40:00,44.46,44.48,44.43,44.44,68718.0,40.0338,40.0518,40.0068,40.0158,68718.0
2016-04-15 09:45:00,44.44,44.46,44.42,44.46,61083.0,40.0158,40.0338,39.9978,40.0338,61083.0
2016-04-15 09:50:00,44.45,44.5,44.45,44.46,96891.0,40.0248,40.0698,40.0248,40.0338,96891.0
2016-04-15 09:55:00,44.46,44.51,44.45,44.5,53871.0,40.0338,40.0788,40.0248,40.0698,53871.0
2016-04-15 10:00:00,44.5,44.51,44.45,44.47,270048.0,40.0698,40.0788,40.0248,40.0428,270048.0
2016-04-15 10:05:00,44.46,44.5,44.46,44.48,32363.0,40.0338,40.0698,40.0338,40.0518,32363.0
2016-04-15 10:10:00,44.47,44.47,44.44,44.45,103631.0,40.0428,40.0428,40.0158,40.0248,103631.0
2016-04-15 10:15:00,44.45,44.48,44.44,44.48,70769.0,40.0248,40.0518,40.0158,40.0518,70769.0
2016-04-15 10:20:00,44.48,44.5,44.45,44.49,55504.0,40.0518,40.0698,40.0248,40.0608,55504.0
2016-04-15 10:25:00,44.49,44.51,44.47,44.49,180642.0,40.0608,40.0788,40.0428,40.0608,180642.0
2016-04-15 10:30:00,44.48,44.52,44.48,44.52,20342.0,40.0518,40.0878,40.0518,40.0878,20342.0
2016-04-15 10:35:00,44.53,44.54,44.5,44.51,31803.0,40.0968,40.1058,40.0698,40.0788,31803.0
2016-04-15 10:40:00,44.5,44.54,44.5,44.54,23265.0,40.0698,40.1058,40.0698,40.1058,23265.0
2016-04-15 10:45:00,44.55,44.56,44.53,44.55,34579.0,40.1148,40.1238,40.0968,40.1148,34579.0
2016-04-15 10:50:00,44.55,44.56,44.51,44.52,150387.0,40.1148,40.1238,40.0788,40.0878,150387.0
2016-04-15 10:55:00,44.51,44.54,44.51,44.53,53042.0,40.0788,40.1058,40.0788,40.0968,53042.0
2016-04-15 11:00:00,44.53,44.56,44.52,44.55,82586.0,40.0968,40.1238,40.0878,40.1148,82586.0
2016-04-15 11:05:00,44.55,44.56,44.52,44.54,84398.0,40.1148,40.1238,40.0878,40.1058,84398.0
2016-04-15 11:10:00,44.55,44.55,44.53,44.55,34194.0,40.1148,40.1148,40.0968,40.1148,34194.0
2016-04-15 11:15:00,44.55,44.55,44.53,44.54,28918.0,40.1148,40.1148,40.0968,40.1058,28918.0
2016-04-15 11:20:00,44.54,44.56,44.53,44.54,32839.0,40.1058,40.1238,40.0968,40.1058,32839.0
2016-04-15 11:25:00,44.55,44.57,44.53,44.55,229723.0,40.1148,40.1328,40.0968,40.1148,229723.0
2016-04-15 11:30:00,44.55,44.55,44.52,44.52,84978.0,40.1148,40.1148,40.0878,40.0878,84978.0
2016-04-15 11:35:00,44.51,44.53,44.5,44.5,123143.0,40.0788,40.0968,40.0698,40.0698,123143.0
2016-04-15 11:40:00,44.49,44.51,44.48,44.5,31315.0,40.0608,40.0788,40.0518,40.0698,31315.0
2016-04-15 11:45:00,44.51,44.51,44.49,44.5,47645.0,40.0788,40.0788,40.0608,40.0698,47645.0
2016-04-15 11:50:00,44.5,44.52,44.49,44.52,17497.0,40.0698,40.0878,40.0608,40.0878,17497.0
2016-04-15 11:55:00,44.52,44.53,44.51,44.52,14443.0,40.0878,40.0968,40.0788,40.0878,14443.0
2016-04-15 12:00:00,44.52,44.52,44.5,44.5,18924.0,40.0878,40.0878,40.0698,40.0698,18924.0
2016-04-15 12:05:00,44.5,44.51,44.49,44.51,47494.0,40.0698,40.0788,40.0608,40.0788,47494.0
2016-04-15 12:10:00,44.51,44.51,44.49,44.5,22122.0,40.0788,40.0788,40.0608,40.0698,22122.0
2016-04-15 12:15:00,44.49,44.51,44.48,44.5,38758.0,40.0608,40.0788,40.0518,40.0698,38758.0
2016-04-15 12:20:00,44.51,44.53,44.5,44.51,22607.0,40.0788,40.0968,40.0698,40.0788,22607.0
2016-04-15 12:25:00,44.51,44.52,44.49,44.51,49029.0,40.0788,40.0878,40.0608,40.0788,49029.0
2016-04-15 12:30:00,44.51,44.52,44.49,44.49,23054.0,40.0788,40.0878,40.0608,40.0608,23054.0
2016-04-15 12:35:00,44.5,44.5,44.47,44.48,64819.0,40.0698,40.0698,40.0428,40.0518,64819.0
2016-04-15 12:40:00,44.48,44.49,44.47,44.48,13291.0,40.0518,40.0608,40.0428,40.0518,13291.0
2016-04-15 12:45:00,44.48,44.5,44.48,44.5,25948.0,40.0518,40.0698,40.0518,40.0698,25948.0
2016-04-15 12:50:00,44.5,44.5,44.48,44.48,29910.0,40.0698,40.0698,40.0518,40.0518,29910.0
2016-04-15 12:55:00,44.48,44.49,44.46,44.46,38678.0,40.0518,40.0608,40.0338,40.0338,38678.0
2016-04-15 13:00:00,44.47,44.48,44.41,44.43,26766.0,40.0428,40.0518,39.9888,40.0068,26766.0
2016-04-15 13:05:00,44.43,44.44,44.4,44.41,50543.0,40.0068,40.0158,39.9798,39.9888,50543.0
2016-04-15 13:10:00,44.41,44.42,44.37,44.42,53250.0,39.9888,39.9978,39.9528,39.9978,53250.0
2016-04-15 13:15:00,44.41,44.42,44.36,44.37,64777.0,39.9888,39.9978,39.9437,39.9528,64777.0
2016-04-15 13:20:00,44.36,44.4,44.35,44.39,25203.0,39.9437,39.9798,39.9347,39.9708,25203.0
2016-04-15 13:25:00,44.38,44.38,44.32,44.35,99681.0,39.9618,39.9618,39.9077,39.9347,99681.0
2016-04-15 13:30:00,44.34,44.35,44.31,44.34,36310.0,39.9257,39.9347,39.8987,39.9257,36310.0
2016-04-15 13:35:00,44.33,44.34,44.29,44.3,99400.0,39.9167,39.9257,39.8807,39.8897,99400.0
2016-04-15 13:40:00,44.3,44.35,44.29,44.33,19760.0,39.8897,39.9347,39.8807,39.9167,19760.0
2016-04-15 13:45:00,44.33,44.34,44.32,44.33,19749.0,39.9167,39.9257,39.9077,39.9167,19749.0
2016-04-15 13:50:00,44.33,44.34,44.31,44.32,20909.0,39.9167,39.9257,39.8987,39.9077,20909.0
2016-04-15 13:55:00,44.32,44.34,44.32,44.33,11179.0,39.9077,39.9257,39.9077,39.9167,11179.0
2016-04-15 14:00:00,44.33,44.35,44.32,44.33,21565.0,39.9167,39.9347,39.9077,39.9167,21565.0
2016-04-15 14:05:00,44.32,44.33,44.31,44.32,27682.0,39.9077,39.9167,39.8987,39.9077,27682.0
2016-04-15 14:10:00,44.32,44.32,44.25,44.26,82911.0,39.9077,39.9077,39.8447,39.8537,82911.0
2016-04-15 14:15:00,44.26,44.3,44.26,44.28,36805.0,39.8537,39.8897,39.8537,39.8717,36805.0
2016-04-15 14:20:00,44.28,44.32,44.27,44.31,39652.0,39.8717,39.9077,39.8627,39.8987,39652.0
2016-04-15 14:25:00,44.32,44.33,44.3,44.33,105125.0,39.9077,39.9167,39.8897,39.9167,105125.0
2016-04-15 14:30:00,44.33,44.34,44.31,44.34,37658.0,39.9167,39.9257,39.8987,39.9257,37658.0
2016-04-15 14:35:00,44.33,44.34,44.31,44.33,23404.0,39.9167,39.9257,39.8987,39.9167,23404.0
2016-04-15 14:40:00,44.34,44.34,44.32,44.33,17588.0,39.9257,39.9257,39.9077,39.9167,17588.0
2016-04-15 14:45:00,44.33,44.34,44.32,44.33,29934.0,39.9167,39.9257,39.9077,39.9167,29934.0
2016-04-15 14:50:00,44.33,44.35,44.32,44.34,34786.0,39.9167,39.9347,39.9077,39.9257,34786.0
2016-04-15 14:55:00,44.34,44.37,44.33,44.37,81329.0,39.9257,39.9528,39.9167,39.9528,81329.0
2016-04-15 15:00:00,44.36,44.37,44.34,44.34,25889.0,39.9437,39.9528,39.9257,39.9257,25889.0
2016-04-15 15:05:00,44.34,44.36,44.33,44.33,51634.0,39.9257,39.9437,39.9167,39.9167,51634.0
2016-04-15 15:10:00,44.34,44.35,44.31,44.32,38555.0,39.9257,39.9347,39.8987,39.9077,38555.0
2016-04-15 15:15:00,44.32,44.33,44.31,44.32,33900.0,39.9077,39.9167,39.8987,39.9077,33900.0
2016-04-15 15:20:00,44.32,44.35,44.32,44.34,85960.0,39.9077,39.9347,39.9077,39.9257,85960.0
2016-04-15 15:25:00,44.34,44.35,44.33,44.34,25525.0,39.9257,39.9347,39.9167,39.9257,25525.0
2016-04-15 15:30:00,44.35,44.36,44.33,44.34,113825.0,39.9347,39.9437,39.9167,39.9257,113825.0
2016-04-15 15:35:00,44.34,44.35,44.33,44.34,82620.0,39.9257,39.9347,39.9167,39.9257,82620.0
2016-04-15 15:40:00,44.34,44.35,44.33,44.34,77195.0,39.9257,39.9347,39.9167,39.9257,77195.0
2016-04-15 15:45:00,44.34,44.35,44.32,44.33,114168.0,39.9257,39.9347,39.9077,39.9167,114168.0
2016-04-15 15:50:00,44.33,44.34,44.31,44.33,117701.0,39.9167,39.9257,39.8987,39.9167,117701.0
2016-04-15 15:55:00,44.33,44.35,44.32,44.32,1030873.0,39.9167,39.9347,39.9077,39.9077,1030873.0
2016-04-18 09:30:00,44.21,44.22,44.14,44.18,169937.0,39.8087,39.8177,39.7457,39.7817,169937.0
2016-04-18 09:35:00,44.18,44.22,44.17,44.22,85501.0,39.7817,39.8177,39.7727,39.8177,85501.0
2016-04-18 09:40:00,44.23,44.27,44.18,44.19,128153.0,39.8267,39.8627,39.7817,39.7907,128153.0
2016-04-18 09:45:00,44.19,44.23,44.18,44.23,53699.0,39.7907,39.8267,39.7817,39.8267,53699.0
2016-04-18 09:50:00,44.23,44.26,44.22,44.26,85011.0,39.8267,39.8537,39.8177,39.8537,85011.0
2016-04-18 09:55:00,44.26,44.27,44.24,44.26,74311.0,39.8537,39.8627,39.8357,39.8537,74311.0
2016-04-18 10:00:00,44.26,44.35,44.26,44.34,102259.0,39.8537,39.9347,39.8537,39.9257,102259.0
2016-04-18 10:05:00,44.34,44.37,44.34,44.35,112933.0,39.9257,39.9528,39.9257,39.9347,112933.0
2016-04-18 10:10:00,44.36,44.41,44.34,44.4,94367.0,39.9437,39.9888,39.9257,39.9798,94367.0
2016-04-18 10:15:00,44.4,44.44,44.4,44.4,184967.0,39.9798,40.0158,39.9798,39.9798,184967.0
2016-04-18 10:20:00,44.4,44.43,44.39,44.41,120803.0,39.9798,40.0068,39.9708,39.9888,120803.0
2016-04-18 10:25:00,44.41,44.44,44.4,44.41,290627.0,39.9888,40.0158,39.9798,39.9888,290627.0
2016-04-18 10:30:00,44.41,44.46,44.41,44.45,126685.0,39.9888,40.0338,39.9888,40.0248,126685.0
2016-04-18 10:35:00,44.45,44.46,44.42,44.44,130357.0,40.0248,40.0338,39.9978,40.0158,130357.0
2016-04-18 10:40:00,44.44,44.47,44.43,44.43,64523.0,40.0158,40.0428,40.0068,40.0068,64523.0
2016-04-18 10:45:00,44.43,44.44,44.4,44.41,109165.0,40.0068,40.0158,39.9798,39.9888,109165.0
2016-04-18 10:50:00,44.42,44.47,44.41,44.46,160645.0,39.9978,40.0428,39.9888,40.0338,160645.0
2016-04-18 10:55:00,44.45,44.47,44.42,44.43,97948.0,40.0248,40.0428,39.9978,40.0068,97948.0
2016-04-18 11:00:00,44.42,44.43,44.4,44.42,49287.0,39.9978,40.0068,39.9798,39.9978,49287.0
2016-04-18 11:05:00,44.42,44.43,44.41,44.42,29009.0,39.9978,40.0068,39.9888,39.9978,29009.0
2016-04-18 11:10:00,44.41,44.46,44.41,44.44,148040.0,39.9888,40.0338,39.9888,40.0158,148040.0
2016-04-18 11:15:00,44.44,44.46,44.41,44.41,80950.0,40.0158,40.0338,39.9888,39.9888,80950.0
2016-04-18 11:20:00,44.41,44.44,44.4,44.41,26738.0,39.9888,40.0158,39.9798,39.9888,26738.0
2016-04-18 11:25:00,44.4,44.4,44.38,44.39,37069.0,39.9798,39.9798,39.9618,39.9708,37069.0
2016-04-18 11:30:00,44.39,44.41,44.38,44.38,42729.0,39.9708,39.9888,39.9618,39.9618,42729.0
2016-04-18 11:35:00,44.38,44.4,44.37,44.38,27874.0,39.9618,39.9798,39.9528,39.9618,27874.0
2016-04-18 11:40:00,44.38,44.4,44.37,44.37,93338.0,39.9618,39.9798,39.9528,39.9528,93338.0
2016-04-18 11:45:00,44.38,44.4,44.35,44.36,118808.0,39.9618,39.9798,39.9347,39.9437,118808.0
2016-04-18 11:50:00,44.36,44.39,44.34,44.38,135976.0,39.9437,39.9708,39.9257,39.9618,135976.0
2016-04-18 11:55:00,44.38,44.39,44.36,44.37,26960.0,39.9618,39.9708,39.9437,39.9528,26960.0
2016-04-18 12:00:00,44.38,44.42,44.37,44.41,81846.0,39.9618,39.9978,39.9528,39.9888,81846.0
2016-04-18 12:05:00,44.42,44.43,44.4,44.4,41582.0,39.9978,40.0068,39.9798,39.9798,41582.0
2016-04-18 12:10:00,44.41,44.42,44.4,44.4,13209.0,39.9888,39.9978,39.9798,39.9798,13209.0
2016-04-18 12:15:00,44.4,44.42,44.39,44.4,38567.0,39.9798,39.9978,39.9708,39.9798,38567.0
2016-04-18 12:20:00,44.41,44.46,44.41,44.45,37085.0,39.9888,40.0338,39.9888,40.0248,37085.0
2016-04-18 12:25:00,44.44,44.46,44.44,44.45,31756.0,40.0158,40.0338,40.0158,40.0248,31756.0
2016-04-18 12:30:00,44.45,44.51,44.45,44.48,97395.0,40.0248,40.0788,40.0248,40.0518,97395.0
2016-04-18 12:35:00,44.48,44.51,44.47,44.49,21490.0,40.0518,40.0788,40.0428,40.0608,21490.0
2016-04-18 12:40:00,44.5,44.5,44.48,44.49,55782.0,40.0698,40.0698,40.0518,40.0608,55782.0
2016-04-18 12:45:00,44.5,44.51,44.48,44.49,21626.0,40.0698,40.0788,40.0518,40.0608,21626.0
2016-04-18 12:50:00,44.5,44.51,44.48,44.48,106321.0,40.0698,40.0788,40.0518,40.0518,106321.0
2016-04-18 12:55:00,44.48,44.49,44.46,44.46,52093.0,40.0518,40.0608,40.0338,40.0338,52093.0
2016-04-18 13:00:00,44.46,44.47,44.42,44.43,56041.0,40.0338,40.0428,39.9978,40.0068,56041.0
2016-04-18 13:05:00,44.43,44.44,44.41,44.42,12089.0,40.0068,40.0158,39.9888,39.9978,12089.0
2016-04-18 13:10:00,44.42,44.42,44.41,44.42,42819.0,39.9978,39.9978,39.9888,39.9978,42819.0
2016-04-18 13:15:00,44.42,44.43,44.4,44.4,30477.0,39.9978,40.0068,39.9798,39.9798,30477.0
2016-04-18 13:20:00,44.4,44.45,44.4,44.45,29091.0,39.9798,40.0248,39.9798,40.0248,29091.0
2016-04-18 13:25:00,44.45,44.45,44.42,44.43,20599.0,40.0248,40.0248,39.9978,40.0068,20599.0
2016-04-18 13:30:00,44.42,44.44,44.41,44.42,86471.0,39.9978,40.0158,39.9888,39.9978,86471.0
2016-04-18 13:35:00,44.42,44.43,44.4,44.42,42056.0,39.9978,40.0068,39.9798,39.9978,42056.0
2016-04-18 13:40:00,44.42,44.48,44.42,44.47,85882.0,39.9978,40.0518,39.9978,40.0428,85882.0
2016-04-18 13:45:00,44.47,44.49,44.45,44.46,22698.0,40.0428,40.0608,40.0248,40.0338,22698.0
2016-04-18 13:50:00,44.46,44.47,44.44,44.45,70804.0,40.0338,40.0428,40.0158,40.0248,70804.0
2016-04-18 13:55:00,44.46,44.48,44.44,44.48,35106.0,40.0338,40.0518,40.0158,40.0518,35106.0
2016-04-18 14:00:00,44.47,44.48,44.45,44.48,97280.0,40.0428,40.0518,40.0248,40.0518,97280.0
2016-04-18 14:05:00,44.48,44.49,44.46,44.47,84008.0,40.0518,40.0608,40.0338,40.0428,84008.0
2016-04-18 14:10:00,44.47,44.49,44.46,44.48,36808.0,40.0428,40.0608,40.0338,40.0518,36808.0
2016-04-18 14:15:00,44.49,44.5,44.48,44.49,28425.0,40.0608,40.0698,40.0518,40.0608,28425.0
2016-04-18 14:20:00,44.5,44.52,44.46,44.47,39989.0,40.0698,40.0878,40.0338,40.0428,39989.0
2016-04-18 14:25:00,44.46,44.5,44.46,44.47,42912.0,40.0338,40.0698,40.0338,40.0428,42912.0
2016-04-18 14:30:00,44.47,44.49,44.45,44.45,37240.0,40.0428,40.0608,40.0248,40.0248,37240.0
2016-04-18 14:35:00,44.46,44.5,44.46,44.48,29147.0,40.0338,40.0698,40.0338,40.0518,29147.0
2016-04-18 14:40:00,44.48,44.5,44.47,44.49,38593.0,40.0518,40.0698,40.0428,40.0608,38593.0
2016-04-18 14:45:00,44.49,44.5,44.46,44.5,83615.0,40.0608,40.0698,40.0338,40.0698,83615.0
2016-04-18 14:50:00,44.5,44.51,44.47,44.48,35496.0,40.0698,40.0788,40.0428,40.0518,35496.0
2016-04-18 14:55:00,44.48,44.49,44.46,44.48,25106.0,40.0518,40.0608,40.0338,40.0518,25106.0
2016-04-18 15:00:00,44.47,44.49,44.46,44.48,83555.0,40.0428,40.0608,40.0338,40.0518,83555.0
2016-04-18 15:05:00,44.48,44.48,44.45,44.47,118874.0,40.0518,40.0518,40.0248,40.0428,118874.0
2016-04-18 15:10:00,44.47,44.47,44.44,44.45,110880.0,40.0428,40.0428,40.0158,40.0248,110880.0
2016-04-18 15:15:00,44.45,44.48,44.44,44.47,98067.0,40.0248,40.0518,40.0158,40.0428,98067.0
2016-04-18 15:20:00,44.48,44.48,44.43,44.44,204699.0,40.0518,40.0518,40.0068,40.0158,204699.0
2016-04-18 15:25:00,44.44,44.48,44.43,44.47,99494.0,40.0158,40.0518,40.0068,40.0428,99494.0
2016-04-18 15:30:00,44.46,44.48,44.45,44.47,102507.0,40.0338,40.0518,40.0248,40.0428,102507.0
2016-04-18 15:35:00,44.46,44.49,44.46,44.47,123810.0,40.0338,40.0608,40.0338,40.0428,123810.0
2016-04-18 15:40:00,44.47,44.52,44.47,44.51,138199.0,40.0428,40.0878,40.0428,40.0788,138199.0
2016-04-18 15:45:00,44.51,44.53,44.49,44.51,231524.0,40.0788,40.0968,40.0608,40.0788,231524.0
2016-04-18 15:50:00,44.51,44.53,44.5,44.52,176673.0,40.0788,40.0968,40.0698,40.0878,176673.0
2016-04-18 15:55:00,44.53,44.53,44.5,44.51,416896.0,40.0968,40.0968,40.0698,40.0788,416896.0
2016-04-19 09:30:00,44.61,44.66,44.43,44.44,173733.0,40.1689,40.2139,40.0068,40.0158,173733.0
2016-04-19 09:35:00,44.44,44.44,44.34,44.35,71495.0,40.0158,40.0158,39.9257,39.9347,71495.0
2016-04-19 09:40:00,44.34,44.34,44.26,44.3,92958.0,39.9257,39.9257,39.8537,39.8897,92958.0
2016-04-19 09:45:00,44.3,44.34,44.28,44.32,62951.0,39.8897,39.9257,39.8717,39.9077,62951.0
2016-04-19 09:50:00,44.32,44.33,44.23,44.25,98664.0,39.9077,39.9167,39.8267,39.8447,98664.0
2016-04-19 09:55:00,44.25,44.3,44.24,44.27,156953.0,39.8447,39.8897,39.8357,39.8627,156953.0
2016-04-19 10:00:00,44.27,44.3,44.25,44.27,153957.0,39.8627,39.8897,39.8447,39.8627,153957.0
2016-04-19 10:05:00,44.28,44.34,44.26,44.29,104227.0,39.8717,39.9257,39.8537,39.8807,104227.0
2016-04-19 10:10:00,44.29,44.35,44.29,44.33,51850.0,39.8807,39.9347,39.8807,39.9167,51850.0
2016-04-19 10:15:00,44.33,44.35,44.3,44.34,60033.0,39.9167,39.9347,39.8897,39.9257,60033.0
2016-04-19 10:20:00,44.34,44.35,44.29,44.29,48084.0,39.9257,39.9347,39.8807,39.8807,48084.0
2016-04-19 10:25:00,44.29,44.36,44.28,44.33,106899.0,39.8807,39.9437,39.8717,39.9167,106899.0
2016-04-19 10:30:00,44.33,44.4,44.33,44.39,28167.0,39.9167,39.9798,39.9167,39.9708,28167.0
2016-04-19 10:35:00,44.39,44.39,44.33,44.34,112782.0,39.9708,39.9708,39.9167,39.9257,112782.0
2016-04-19 10:40:00,44.34,44.35,44.32,44.34,30910.0,39.9257,39.9347,39.9077,39.9257,30910.0
2016-04-19 10:45:00,44.35,44.36,44.29,44.31,83648.0,39.9347,39.9437,39.8807,39.8987,83648.0
2016-04-19 10:50:00,44.31,44.35,44.31,44.35,69508.0,39.8987,39.9347,39.8987,39.9347,69508.0
2016-04-19 10:55:00,44.34,44.35,44.31,44.34,21279.0,39.9257,39.9347,39.8987,39.9257,21279.0
2016-04-19 11:00:00,44.34,44.35,44.32,44.35,18725.0,39.9257,39.9347,39.9077,39.9347,18725.0
2016-04-19 11:05:00,44.35,44.36,44.34,44.35,38246.0,39.9347,39.9437,39.9257,39.9347,38246.0
2016-04-19 11:10:00,44.34,44.35,44.3,44.33,76553.0,39.9257,39.9347,39.8897,39.9167,76553.0
2016-04-19 11:15:00,44.33,44.34,44.3,44.31,18995.0,39.9167,39.9257,39.8897,39.8987,18995.0
2016-04-19 11:20:00,44.32,44.33,44.29,44.3,18273.0,39.9077,39.9167,39.8807,39.8897,18273.0
2016-04-19 11:25:00,44.3,44.31,44.28,44.29,212650.0,39.8897,39.8987,39.8717,39.8807,212650.0
2016-04-19 11:30:00,44.3,44.31,44.26,44.31,110145.0,39.8897,39.8987,39.8537,39.8987,110145.0
2016-04-19 11:35:00,44.3,44.33,44.3,44.32,80342.0,39.8897,39.9167,39.8897,39.9077,80342.0
2016-04-19 11:40:00,44.31,44.32,44.28,44.3,73324.0,39.8987,39.9077,39.8717,39.8897,73324.0
2016-04-19 11:45:00,44.29,44.32,44.26,44.26,86248.0,39.8807,39.9077,39.8537,39.8537,86248.0
2016-04-19 11:50:00,44.26,44.26,44.17,44.17,131973.0,39.8537,39.8537,39.7727,39.7727,131973.0
2016-04-19 11:55:00,44.18,44.18,44.12,44.13,66530.0,39.7817,39.7817,39.7276,39.7366,66530.0
2016-04-19 12:00:00,44.12,44.15,44.11,44.13,179464.0,39.7276,39.7547,39.7186,39.7366,179464.0
2016-04-19 12:05:00,44.14,44.14,44.11,44.13,134076.0,39.7457,39.7457,39.7186,39.7366,134076.0
2016-04-19 12:10:00,44.12,44.15,44.1,44.1,222835.0,39.7276,39.7547,39.7096,39.7096,222835.0
2016-04-19 12:15:00,44.11,44.12,44.08,44.09,92526.0,39.7186,39.7276,39.6916,39.7006,92526.0
2016-04-19 12:20:00,44.08,44.1,44.07,44.08,100280.0,39.6916,39.7096,39.6826,39.6916,100280.0
2016-04-19 12:25:00,44.07,44.12,44.07,44.11,53104.0,39.6826,39.7276,39.6826,39.7186,53104.0
2016-04-19 12:30:00,44.11,44.12,44.09,44.1,37774.0,39.7186,39.7276,39.7006,39.7096,37774.0
2016-04-19 12:35:00,44.09,44.12,44.09,44.11,195688.0,39.7006,39.7276,39.7006,39.7186,195688.0
2016-04-19 12:40:00,44.1,44.11,44.07,44.09,59223.0,39.7096,39.7186,39.6826,39.7006,59223.0
2016-04-19 12:45:00,44.09,44.09,44.03,44.05,125577.0,39.7006,39.7006,39.6466,39.6646,125577.0
2016-04-19 12:50:00,44.05,44.14,44.05,44.13,24964.0,39.6646,39.7457,39.6646,39.7366,24964.0
2016-04-19 12:55:00,44.13,44.18,44.12,44.18,52855.0,39.7366,39.7817,39.7276,39.7817,52855.0
2016-04-19 13:00:00,44.17,44.19,44.16,44.18,65144.0,39.7727,39.7907,39.7637,39.7817,65144.0
2016-04-19 13:05:00,44.18,44.2,44.16,44.18,14092.0,39.7817,39.7997,39.7637,39.7817,14092.0
2016-04-19 13:10:00,44.17,44.22,44.17,44.21,7175.0,39.7727,39.8177,39.7727,39.8087,7175.0
2016-04-19 13:15:00,44.22,44.23,44.19,44.19,8586.0,39.8177,39.8267,39.7907,39.7907,8586.0
2016-04-19 13:20:00,44.19,44.24,44.19,44.23,15759.0,39.7907,39.8357,39.7907,39.8267,15759.0
2016-04-19 13:25:00,44.24,44.27,44.23,44.24,104646.0,39.8357,39.8627,39.8267,39.8357,104646.0
2016-04-19 13:30:00,44.24,44.26,44.22,44.24,53392.0,39.8357,39.8537,39.8177,39.8357,53392.0
2016-04-19 13:35:00,44.23,44.23,44.2,44.21,24017.0,39.8267,39.8267,39.7997,39.8087,24017.0
2016-04-19 13:40:00,44.21,44.23,44.2,44.22,14461.0,39.8087,39.8267,39.7997,39.8177,14461.0
2016-04-19 13:45:00,44.23,44.27,44.22,44.27,12331.0,39.8267,39.8627,39.8177,39.8627,12331.0
2016-04-19 13:50:00,44.27,44.3,44.26,44.29,20578.0,39.8627,39.8897,39.8537,39.8807,20578.0
2016-04-19 13:55:00,44.29,44.31,44.28,44.29,19669.0,39.8807,39.8987,39.8717,39.8807,19669.0
2016-04-19 14:00:00,44.3,44.33,44.28,44.29,23394.0,39.8897,39.9167,39.8717,39.8807,23394.0
2016-04-19 14:05:00,44.29,44.3,44.26,44.29,49094.0,39.8807,39.8897,39.8537,39.8807,49094.0
2016-04-19 14:10:00,44.29,44.31,44.28,44.3,51407.0,39.8807,39.8987,39.8717,39.8897,51407.0
2016-04-19 14:15:00,44.31,44.33,44.3,44.3,31707.0,39.8987,39.9167,39.8897,39.8897,31707.0
2016-04-19 14:20:00,44.3,44.32,44.3,44.3,45506.0,39.8897,39.9077,39.8897,39.8897,45506.0
2016-04-19 14:25:00,44.3,44.3,44.26,44.26,52401.0,39.8897,39.8897,39.8537,39.8537,52401.0
2016-04-19 14:30:00,44.25,44.27,44.24,44.24,25685.0,39.8447,39.8627,39.8357,39.8357,25685.0
2016-04-19 14:35:00,44.24,44.25,44.22,44.25,72615.0,39.8357,39.8447,39.8177,39.8447,72615.0
2016-04-19 14:40:00,44.25,44.28,44.24,44.27,56470.0,39.8447,39.8717,39.8357,39.8627,56470.0
2016-04-19 14:45:00,44.27,44.29,44.26,44.28,51455.0,39.8627,39.8807,39.8537,39.8717,51455.0
2016-04-19 14:50:00,44.28,44.29,44.26,44.28,51998.0,39.8717,39.8807,39.8537,39.8717,51998.0
2016-04-19 14:55:00,44.28,44.3,44.24,44.25,53961.0,39.8717,39.8897,39.8357,39.8447,53961.0
2016-04-19 15:00:00,44.25,44.25,44.21,44.24,82926.0,39.8447,39.8447,39.8087,39.8357,82926.0
2016-04-19 15:05:00,44.23,44.26,44.23,44.24,23117.0,39.8267,39.8537,39.8267,39.8357,23117.0
2016-04-19 15:10:00,44.24,44.3,44.24,44.29,69544.0,39.8357,39.8897,39.8357,39.8807,69544.0
2016-04-19 15:15:00,44.29,44.31,44.26,44.28,59884.0,39.8807,39.8987,39.8537,39.8717,59884.0
2016-04-19 15:20:00,44.27,44.3,44.27,44.3,24826.0,39.8627,39.8897,39.8627,39.8897,24826.0
2016-04-19 15:25:00,44.3,44.31,44.26,44.29,53214.0,39.8897,39.8987,39.8537,39.8807,53214.0
2016-04-19 15:30:00,44.29,44.32,44.28,44.3,81601.0,39.8807,39.9077,39.8717,39.8897,81601.0
2016-04-19 15:35:00,44.3,44.31,44.28,44.31,79017.0,39.8897,39.8987,39.8717,39.8987,79017.0
2016-04-19 15:40:00,44.3,44.31,44.26,44.27,139244.0,39.8897,39.8987,39.8537,39.8627,139244.0
2016-04-19 15:45:00,44.28,44.28,44.25,44.28,57975.0,39.8717,39.8717,39.8447,39.8717,57975.0
2016-04-19 15:50:00,44.27,44.3,44.25,44.25,122573.0,39.8627,39.8897,39.8447,39.8447,122573.0
2016-04-19 15:55:00,44.26,44.3,44.24,44.3,550925.0,39.8537,39.8897,39.8357,39.8897,550925.0
2016-04-20 09:30:00,44.32,44.35,44.27,44.27,477764.0,39.9077,39.9347,39.8627,39.8627,477764.0
2016-04-20 09:35:00,44.27,44.3,44.22,44.25,125816.0,39.8627,39.8897,39.8177,39.8447,125816.0
2016-04-20 09:40:00,44.25,44.26,44.19,44.23,146362.0,39.8447,39.8537,39.7907,39.8267,146362.0
2016-04-20 09:45:00,44.23,44.28,44.22,44.27,129111.0,39.8267,39.8717,39.8177,39.8627,129111.0
2016-04-20 09:50:00,44.27,44.4,44.27,44.38,108952.0,39.8627,39.9798,39.8627,39.9618,108952.0
2016-04-20 09:55:00,44.38,44.44,44.38,44.4,38354.0,39.9618,40.0158,39.9618,39.9798,38354.0
2016-04-20 10:00:00,44.41,44.41,44.35,44.38,78971.0,39.9888,39.9888,39.9347,39.9618,78971.0
2016-04-20 10:05:00,44.38,44.41,44.38,44.39,86199.0,39.9618,39.9888,39.9618,39.9708,86199.0
2016-04-20 10:10:00,44.38,44.44,44.38,44.42,43255.0,39.9618,40.0158,39.9618,39.9978,43255.0
2016-04-20 10:15:00,44.43,44.45,44.39,44.4,67684.0,40.0068,40.0248,39.9708,39.9798,67684.0
2016-04-20 10:20:00,44.39,44.4,44.35,44.36,58605.0,39.9708,39.9798,39.9347,39.9437,58605.0
2016-04-20 10:25:00,44.36,44.36,44.3,44.3,37610.0,39.9437,39.9437,39.8897,39.8897,37610.0
2016-04-20 10:30:00,44.31,44.38,44.31,44.37,71441.0,39.8987,39.9618,39.8987,39.9528,71441.0
2016-04-20 10:35:00,44.37,44.37,44.29,44.32,39151.0,39.9528,39.9528,39.8807,39.9077,39151.0
2016-04-20 10:40:00,44.31,44.31,44.27,44.29,44235.0,39.8987,39.8987,39.8627,39.8807,44235.0
2016-04-20 10:45:00,44.29,44.33,44.27,44.32,180357.0,39.8807,39.9167,39.8627,39.9077,180357.0
2016-04-20 10:50:00,44.32,44.34,44.3,44.34,73355.0,39.9077,39.9257,39.8897,39.9257,73355.0
2016-04-20 10:55:00,44.34,44.39,44.33,44.38,103228.0,39.9257,39.9708,39.9167,39.9618,103228.0
2016-04-20 11:00:00,44.38,44.38,44.36,44.37,87937.0,39.9618,39.9618,39.9437,39.9528,87937.0
2016-04-20 11:05:00,44.38,44.45,44.37,44.44,32476.0,39.9618,40.0248,39.9528,40.0158,32476.0
2016-04-20 11:10:00,44.44,44.45,44.41,44.43,38442.0,40.0158,40.0248,39.9888,40.0068,38442.0
2016-04-20 11:15:00,44.44,44.47,44.44,44.47,32495.0,40.0158,40.0428,40.0158,40.0428,32495.0
2016-04-20 11:20:00,44.48,44.51,44.47,44.49,37682.0,40.0518,40.0788,40.0428,40.0608,37682.0
2016-04-20 11:25:00,44.5,44.52,44.49,44.51,46240.0,40.0698,40.0878,40.0608,40.0788,46240.0
2016-04-20 11:30:00,44.51,44.51,44.49,44.5,40151.0,40.0788,40.0788,40.0608,40.0698,40151.0
2016-04-20 11:35:00,44.5,44.53,44.5,44.52,38283.0,40.0698,40.0968,40.0698,40.0878,38283.0
2016-04-20 11:40:00,44.52,44.53,44.51,44.52,41685.0,40.0878,40.0968,40.0788,40.0878,41685.0
2016-04-20 11:45:00,44.53,44.55,44.51,44.52,98348.0,40.0968,40.1148,40.0788,40.0878,98348.0
2016-04-20 11:50:00,44.52,44.53,44.48,44.49,52532.0,40.0878,40.0968,40.0518,40.0608,52532.0
2016-04-20 11:55:00,44.5,44.52,44.48,44.49,42523.0,40.0698,40.0878,40.0518,40.0608,42523.0
2016-04-20 12:00:00,44.49,44.52,44.48,44.5,18899.0,40.0608,40.0878,40.0518,40.0698,18899.0
2016-04-20 12:05:00,44.51,44.52,44.49,44.5,48482.0,40.0788,40.0878,40.0608,40.0698,48482.0
2016-04-20 12:10:00,44.5,44.51,44.47,44.47,31925.0,40.0698,40.0788,40.0428,40.0428,31925.0
2016-04-20 12:15:00,44.48,44.48,44.46,44.47,26921.0,40.0518,40.0518,40.0338,40.0428,26921.0
2016-04-20 12:20:00,44.47,44.47,44.45,44.47,58652.0,40.0428,40.0428,40.0248,40.0428,58652.0
2016-04-20 12:25:00,44.47,44.49,44.47,44.48,19530.0,40.0428,40.0608,40.0428,40.0518,19530.0
2016-04-20 12:30:00,44.49,44.5,44.47,44.49,28986.0,40.0608,40.0698,40.0428,40.0608,28986.0
2016-04-20 12:35:00,44.49,44.52,44.48,44.52,18003.0,40.0608,40.0878,40.0518,40.0878,18003.0
2016-04-20 12:40:00,44.52,44.53,44.51,44.53,59258.0,40.0878,40.0968,40.0788,40.0968,59258.0
2016-04-20 12:45:00,44.53,44.53,44.5,44.51,91816.0,40.0968,40.0968,40.0698,40.0788,91816.0
2016-04-20 12:50:00,44.51,44.51,44.48,44.48,38986.0,40.0788,40.0788,40.0518,40.0518,38986.0
2016-04-20 12:55:00,44.48,44.49,44.48,44.48,14201.0,40.0518,40.0608,40.0518,40.0518,14201.0
2016-04-20 13:00:00,44.49,44.51,44.48,44.5,21299.0,40.0608,40.0788,40.0518,40.0698,21299.0
2016-04-20 13:05:00,44.5,44.5,44.43,44.44,44909.0,40.0698,40.0698,40.0068,40.0158,44909.0
2016-04-20 13:10:00,44.44,44.46,44.43,44.46,17269.0,40.0158,40.0338,40.0068,40.0338,17269.0
2016-04-20 13:15:00,44.46,44.47,44.46,44.46,34587.0,40.0338,40.0428,40.0338,40.0338,34587.0
2016-04-20 13:20:00,44.46,44.47,44.45,44.46,26525.0,40.0338,40.0428,40.0248,40.0338,26525.0
2016-04-20 13:25:00,44.46,44.48,44.44,44.47,48120.0,40.0338,40.0518,40.0158,40.0428,48120.0
2016-04-20 13:30:00,44.47,44.5,44.47,44.49,29259.0,40.0428,40.0698,40.0428,40.0608,29259.0
2016-04-20 13:35:00,44.48,44.49,44.46,44.47,26156.0,40.0518,40.0608,40.0338,40.0428,26156.0
2016-04-20 13:40:00,44.47,44.48,44.46,44.46,14757.0,40.0428,40.0518,40.0338,40.0338,14757.0
2016-04-20 13:45:00,44.46,44.5,44.46,44.49,157322.0,40.0338,40.0698,40.0338,40.0608,157322.0
2016-04-20 13:50:00,44.48,44.52,44.48,44.51,25434.0,40.0518,40.0878,40.0518,40.0788,25434.0
2016-04-20 13:55:00,44.51,44.52,44.49,44.5,28426.0,40.0788,40.0878,40.0608,40.0698,28426.0
2016-04-20 14:00:00,44.5,44.5,44.48,44.49,15221.0,40.0698,40.0698,40.0518,40.0608,15221.0
2016-04-20 14:05:00,44.49,44.5,44.48,44.49,54105.0,40.0608,40.0698,40.0518,40.0608,54105.0
2016-04-20 14:10:00,44.49,44.51,44.49,44.51,24722.0,40.0608,40.0788,40.0608,40.0788,24722.0
2016-04-20 14:15:00,44.51,44.53,44.5,44.52,36860.0,40.0788,40.0968,40.0698,40.0878,36860.0
2016-04-20 14:20:00,44.52,44.57,44.51,44.53,51467.0,40.0878,40.1328,40.0788,40.0968,51467.0
2016-04-20 14:25:00,44.54,44.54,44.52,44.52,68243.0,40.1058,40.1058,40.0878,40.0878,68243.0
2016-04-20 14:30:00,44.52,44.54,44.51,44.53,22968.0,40.0878,40.1058,40.0788,40.0968,22968.0
2016-04-20 14:35:00,44.53,44.54,44.52,44.53,90242.0,40.0968,40.1058,40.0878,40.0968,90242.0
2016-04-20 14:40:00,44.52,44.55,44.52,44.54,116991.0,40.0878,40.1148,40.0878,40.1058,116991.0
2016-04-20 14:45:00,44.53,44.54,44.49,44.5,40975.0,40.0968,40.1058,40.0608,40.0698,40975.0
2016-04-20 14:50:00,44.51,44.53,44.49,44.5,67799.0,40.0788,40.0968,40.0608,40.0698,67799.0
2016-04-20 14:55:00,44.5,44.52,44.5,44.52,34255.0,40.0698,40.0878,40.0698,40.0878,34255.0
2016-04-20 15:00:00,44.51,44.54,44.51,44.53,100463.0,40.0788,40.1058,40.0788,40.0968,100463.0
2016-04-20 15:05:00,44.53,44.54,44.51,44.52,167930.0,40.0968,40.1058,40.0788,40.0878,167930.0
2016-04-20 15:10:00,44.53,44.53,44.49,44.5,105102.0,40.0968,40.0968,40.0608,40.0698,105102.0
2016-04-20 15:15:00,44.49,44.51,44.48,44.48,148437.0,40.0608,40.0788,40.0518,40.0518,148437.0
2016-04-20 15:20:00,44.49,44.51,44.47,44.48,201237.0,40.0608,40.0788,40.0428,40.0518,201237.0
2016-04-20 15:25:00,44.48,44.5,44.47,44.48,97711.0,40.0518,40.0698,40.0428,40.0518,97711.0
2016-04-20 15:30:00,44.48,44.49,44.44,44.46,130316.0,40.0518,40.0608,40.0158,40.0338,130316.0
2016-04-20 15:35:00,44.46,44.46,44.41,44.42,174666.0,40.0338,40.0338,39.9888,39.9978,174666.0
2016-04-20 15:40:00,44.42,44.42,44.37,44.38,102153.0,39.9978,39.9978,39.9528,39.9618,102153.0
2016-04-20 15:45:00,44.37,44.41,44.36,44.39,129590.0,39.9528,39.9888,39.9437,39.9708,129590.0
2016-04-20 15:50:00,44.38,44.4,44.36,44.37,177468.0,39.9618,39.9798,39.9437,39.9528,177468.0
2016-04-20 15:55:00,44.37,44.41,44.35,44.37,424994.0,39.9528,39.9888,39.9347,39.9528,424994.0
2016-04-21 09:30:00,44.31,44.35,44.28,44.34,165189.0,39.8987,39.9347,39.8717,39.9257,165189.0
2016-04-21 09:35:00,44.33,44.33,44.25,44.29,71573.0,39.9167,39.9167,39.8447,39.8807,71573.0
2016-04-21 09:40:00,44.29,44.3,44.21,44.23,159266.0,39.8807,39.8897,39.8087,39.8267,159266.0
2016-04-21 09:45:00,44.22,44.22,44.14,44.15,86233.0,39.8177,39.8177,39.7457,39.7547,86233.0
2016-04-21 09:50:00,44.15,44.2,44.14,44.19,151253.0,39.7547,39.7997,39.7457,39.7907,151253.0
2016-04-21 09:55:00,44.18,44.19,44.15,44.17,84146.0,39.7817,39.7907,39.7547,39.7727,84146.0
2016-04-21 10:00:00,44.17,44.21,44.17,44.19,238989.0,39.7727,39.8087,39.7727,39.7907,238989.0
2016-04-21 10:05:00,44.19,44.23,44.16,44.21,136911.0,39.7907,39.8267,39.7637,39.8087,136911.0
2016-04-21 10:10:00,44.2,44.21,44.17,44.19,88230.0,39.7997,39.8087,39.7727,39.7907,88230.0
2016-04-21 10:15:00,44.18,44.21,44.15,44.21,115746.0,39.7817,39.8087,39.7547,39.8087,115746.0
2016-04-21 10:20:00,44.22,44.26,44.22,44.26,54357.0,39.8177,39.8537,39.8177,39.8537,54357.0
2016-04-21 10:25:00,44.25,44.3,44.25,44.28,71526.0,39.8447,39.8897,39.8447,39.8717,71526.0
2016-04-21 10:30:00,44.27,44.29,44.26,44.28,48169.0,39.8627,39.8807,39.8537,39.8717,48169.0
2016-04-21 10:35:00,44.28,44.36,44.28,44.36,70900.0,39.8717,39.9437,39.8717,39.9437,70900.0
2016-04-21 10:40:00,44.36,44.39,44.34,44.34,45428.0,39.9437,39.9708,39.9257,39.9257,45428.0
2016-04-21 10:45:00,44.35,44.37,44.35,44.36,46155.0,39.9347,39.9528,39.9347,39.9437,46155.0
2016-04-21 10:50:00,44.36,44.4,44.35,44.37,28765.0,39.9437,39.9798,39.9347,39.9528,28765.0
2016-04-21 10:55:00,44.37,44.39,44.34,44.35,197424.0,39.9528,39.9708,39.9257,39.9347,197424.0
2016-04-21 11:00:00,44.35,44.39,44.33,44.33,64270.0,39.9347,39.9708,39.9167,39.9167,64270.0
2016-04-21 11:05:00,44.33,44.34,44.31,44.32,30613.0,39.9167,39.9257,39.8987,39.9077,30613.0
2016-04-21 11:10:00,44.31,44.32,44.29,44.3,25494.0,39.8987,39.9077,39.8807,39.8897,25494.0
2016-04-21 11:15:00,44.3,44.31,44.26,44.28,40358.0,39.8897,39.8987,39.8537,39.8717,40358.0
2016-04-21 11:20:00,44.28,44.35,44.27,44.34,76460.0,39.8717,39.9347,39.8627,39.9257,76460.0
2016-04-21 11:25:00,44.34,44.35,44.32,44.33,65750.0,39.9257,39.9347,39.9077,39.9167,65750.0
2016-04-21 11:30:00,44.34,44.35,44.29,44.3,45358.0,39.9257,39.9347,39.8807,39.8897,45358.0
2016-04-21 11:35:00,44.3,44.3,44.26,44.29,60018.0,39.8897,39.8897,39.8537,39.8807,60018.0
2016-04-21 11:40:00,44.28,44.28,44.25,44.28,75033.0,39.8717,39.8717,39.8447,39.8717,75033.0
2016-04-21 11:45:00,44.28,44.29,44.24,44.25,473314.0,39.8717,39.8807,39.8357,39.8447,473314.0
2016-04-21 11:50:00,44.25,44.29,44.24,44.29,820994.0,39.8447,39.8807,39.8357,39.8807,820994.0
2016-04-21 11:55:00,44.28,44.28,44.21,44.22,662207.0,39.8717,39.8717,39.8087,39.8177,662207.0
2016-04-21 12:00:00,44.22,44.23,44.17,44.18,466102.0,39.8177,39.8267,39.7727,39.7817,466102.0
2016-04-21 12:05:00,44.18,44.22,44.18,44.21,109773.0,39.7817,39.8177,39.7817,39.8087,109773.0
2016-04-21 12:10:00,44.21,44.21,44.16,44.19,45190.0,39.8087,39.8087,39.7637,39.7907,45190.0
2016-04-21 12:15:00,44.18,44.22,44.17,44.22,45261.0,39.7817,39.8177,39.7727,39.8177,45261.0
2016-04-21 12:20:00,44.22,44.22,44.2,44.21,110801.0,39.8177,39.8177,39.7997,39.8087,110801.0
2016-04-21 12:25:00,44.2,44.21,44.17,44.2,55517.0,39.7997,39.8087,39.7727,39.7997,55517.0
2016-04-21 12:30:00,44.2,44.25,44.2,44.24,24307.0,39.7997,39.8447,39.7997,39.8357,24307.0
2016-04-21 12:35:00,44.24,44.24,44.2,44.21,108325.0,39.8357,39.8357,39.7997,39.8087,108325.0
2016-04-21 12:40:00,44.21,44.25,44.2,44.25,27070.0,39.8087,39.8447,39.7997,39.8447,27070.0
2016-04-21 12:45:00,44.25,44.25,44.2,44.21,43538.0,39.8447,39.8447,39.7997,39.8087,43538.0
2016-04-21 12:50:00,44.21,44.21,44.18,44.21,63490.0,39.8087,39.8087,39.7817,39.8087,63490.0
2016-04-21 12:55:00,44.2,44.21,44.19,44.2,56747.0,39.7997,39.8087,39.7907,39.7997,56747.0
2016-04-21 13:00:00,44.2,44.24,44.18,44.18,79769.0,39.7997,39.8357,39.7817,39.7817,79769.0
2016-04-21 13:05:00,44.18,44.19,44.16,44.16,30988.0,39.7817,39.7907,39.7637,39.7637,30988.0
2016-04-21 13:10:00,44.16,44.19,44.16,44.17,77753.0,39.7637,39.7907,39.7637,39.7727,77753.0
2016-04-21 13:15:00,44.16,44.19,44.16,44.19,17625.0,39.7637,39.7907,39.7637,39.7907,17625.0
2016-04-21 13:20:00,44.19,44.22,44.19,44.21,57270.0,39.7907,39.8177,39.7907,39.8087,57270.0
2016-04-21 13:25:00,44.21,44.22,44.19,44.19,20940.0,39.8087,39.8177,39.7907,39.7907,20940.0
2016-04-21 13:30:00,44.18,44.2,44.17,44.19,30320.0,39.7817,39.7997,39.7727,39.7907,30320.0
2016-04-21 13:35:00,44.18,44.25,44.18,44.25,53027.0,39.7817,39.8447,39.7817,39.8447,53027.0
2016-04-21 13:40:00,44.24,44.27,44.24,44.26,94347.0,39.8357,39.8627,39.8357,39.8537,94347.0
2016-04-21 13:45:00,44.25,44.26,44.23,44.24,28033.0,39.8447,39.8537,39.8267,39.8357,28033.0
2016-04-21 13:50:00,44.23,44.24,44.19,44.19,22305.0,39.8267,39.8357,39.7907,39.7907,22305.0
2016-04-21 13:55:00,44.2,44.22,44.19,44.21,27521.0,39.7997,39.8177,39.7907,39.8087,27521.0
2016-04-21 14:00:00,44.2,44.21,44.16,44.17,81329.0,39.7997,39.8087,39.7637,39.7727,81329.0
2016-04-21 14:05:00,44.16,44.2,44.15,44.17,63452.0,39.7637,39.7997,39.7547,39.7727,63452.0
2016-04-21 14:10:00,44.17,44.22,44.16,44.21,49048.0,39.7727,39.8177,39.7637,39.8087,49048.0
2016-04-21 14:15:00,44.21,44.22,44.16,44.17,43058.0,39.8087,39.8177,39.7637,39.7727,43058.0
2016-04-21 14:20:00,44.17,44.2,44.17,44.19,81256.0,39.7727,39.7997,39.7727,39.7907,81256.0
2016-04-21 14:25:00,44.19,44.19,44.16,44.16,96456.0,39.7907,39.7907,39.7637,39.7637,96456.0
2016-04-21 14:30:00,44.17,44.17,44.11,44.12,253133.0,39.7727,39.7727,39.7186,39.7276,253133.0
2016-04-21 14:35:00,44.12,44.14,44.1,44.11,133397.0,39.7276,39.7457,39.7096,39.7186,133397.0
2016-04-21 14:40:00,44.11,44.13,44.1,44.13,102894.0,39.7186,39.7366,39.7096,39.7366,102894.0
2016-04-21 14:45:00,44.12,44.16,44.11,44.16,114857.0,39.7276,39.7637,39.7186,39.7637,114857.0
2016-04-21 14:50:00,44.16,44.18,44.15,44.15,118548.0,39.7637,39.7817,39.7547,39.7547,118548.0
2016-04-21 14:55:00,44.15,44.18,44.15,44.17,92882.0,39.7547,39.7817,39.7547,39.7727,92882.0
2016-04-21 15:00:00,44.16,44.21,44.16,44.21,75162.0,39.7637,39.8087,39.7637,39.8087,75162.0
2016-04-21 15:05:00,44.2,44.22,44.18,44.18,31797.0,39.7997,39.8177,39.7817,39.7817,31797.0
2016-04-21 15:10:00,44.18,44.21,44.17,44.19,72464.0,39.7817,39.8087,39.7727,39.7907,72464.0
2016-04-21 15:15:00,44.19,44.21,44.18,44.18,87781.0,39.7907,39.8087,39.7817,39.7817,87781.0
2016-04-21 15:20:00,44.18,44.19,44.17,44.19,32294.0,39.7817,39.7907,39.7727,39.7907,32294.0
2016-04-21 15:25:00,44.19,44.19,44.14,44.14,185903.0,39.7907,39.7907,39.7457,39.7457,185903.0
2016-04-21 15:30:00,44.15,44.19,44.14,44.18,209022.0,39.7547,39.7907,39.7457,39.7817,209022.0
2016-04-21 15:35:00,44.18,44.19,44.15,44.16,107713.0,39.7817,39.7907,39.7547,39.7637,107713.0
2016-04-21 15:40:00,44.16,44.21,44.15,44.19,144445.0,39.7637,39.8087,39.7547,39.7907,144445.0
2016-04-21 15:45:00,44.2,44.23,44.18,44.22,192229.0,39.7997,39.8267,39.7817,39.8177,192229.0
2016-04-21 15:50:00,44.21,44.21,44.17,44.18,175499.0,39.8087,39.8087,39.7727,39.7817,175499.0
2016-04-21 15:55:00,44.19,44.23,44.16,44.19,1081637.0,39.7907,39.8267,39.7637,39.7907,1081637.0
2016-04-22 09:30:00,43.51,43.68,43.46,43.68,523583.0,39.1784,39.3314,39.1333,39.3314,523583.0
2016-04-22 09:35:00,43.69,43.73,43.64,43.64,261936.0,39.3405,39.3765,39.2954,39.2954,261936.0
2016-04-22 09:40:00,43.65,43.67,43.59,43.66,169651.0,39.3044,39.3224,39.2504,39.3134,169651.0
2016-04-22 09:45:00,43.66,43.68,43.62,43.65,165307.0,39.3134,39.3314,39.2774,39.3044,165307.0
2016-04-22 09:50:00,43.64,43.68,43.6,43.6,216901.0,39.2954,39.3314,39.2594,39.2594,216901.0
2016-04-22 09:55:00,43.61,43.66,43.58,43.65,394823.0,39.2684,39.3134,39.2414,39.3044,394823.0
2016-04-22 10:00:00,43.65,43.69,43.62,43.63,139542.0,39.3044,39.3405,39.2774,39.2864,139542.0
2016-04-22 10:05:00,43.63,43.66,43.55,43.55,208282.0,39.2864,39.3134,39.2144,39.2144,208282.0
2016-04-22 10:10:00,43.56,43.59,43.51,43.52,128349.0,39.2234,39.2504,39.1784,39.1874,128349.0
2016-04-22 10:15:00,43.51,43.53,43.42,43.44,176548.0,39.1784,39.1964,39.0973,39.1153,176548.0
2016-04-22 10:20:00,43.44,43.44,43.39,43.4,371242.0,39.1153,39.1153,39.0703,39.0793,371242.0
2016-04-22 10:25:00,43.4,43.42,43.37,43.41,937520.0,39.0793,39.0973,39.0523,39.0883,937520.0
2016-04-22 10:30:00,43.41,43.46,43.4,43.41,374632.0,39.0883,39.1333,39.0793,39.0883,374632.0
2016-04-22 10:35:00,43.41,43.43,43.36,43.37,244515.0,39.0883,39.1063,39.0433,39.0523,244515.0
2016-04-22 10:40:00,43.36,43.38,43.26,43.28,228553.0,39.0433,39.0613,38.9533,38.9713,228553.0
2016-04-22 10:45:00,43.27,43.29,43.22,43.26,145710.0,38.9623,38.9803,38.9172,38.9533,145710.0
2016-04-22 10:50:00,43.26,43.32,43.26,43.32,206246.0,38.9533,39.0073,38.9533,39.0073,206246.0
2016-04-22 10:55:00,43.32,43.33,43.28,43.3,157373.0,39.0073,39.0163,38.9713,38.9893,157373.0
2016-04-22 11:00:00,43.31,43.34,43.3,43.31,101331.0,38.9983,39.0253,38.9893,38.9983,101331.0
2016-04-22 11:05:00,43.32,43.33,43.28,43.3,394772.0,39.0073,39.0163,38.9713,38.9893,394772.0
2016-04-22 11:10:00,43.3,43.31,43.26,43.28,1083280.0,38.9893,38.9983,38.9533,38.9713,1083280.0
2016-04-22 11:15:00,43.28,43.31,43.27,43.3,219523.0,38.9713,38.9983,38.9623,38.9893,219523.0
2016-04-22 11:20:00,43.3,43.33,43.29,43.31,119942.0,38.9893,39.0163,38.9803,38.9983,119942.0
2016-04-22 11:25:00,43.31,43.32,43.25,43.27,129902.0,38.9983,39.0073,38.9443,38.9623,129902.0
2016-04-22 11:30:00,43.27,43.34,43.27,43.32,117164.0,38.9623,39.0253,38.9623,39.0073,117164.0
2016-04-22 11:35:00,43.33,43.37,43.33,43.36,97352.0,39.0163,39.0523,39.0163,39.0433,97352.0
2016-04-22 11:40:00,43.36,43.36,43.33,43.35,100091.0,39.0433,39.0433,39.0163,39.0343,100091.0
2016-04-22 11:45:00,43.35,43.37,43.33,43.37,143550.0,39.0343,39.0523,39.0163,39.0523,143550.0
2016-04-22 11:50:00,43.37,43.39,43.34,43.38,73781.0,39.0523,39.0703,39.0253,39.0613,73781.0
2016-04-22 11:55:00,43.38,43.38,43.35,43.38,67262.0,39.0613,39.0613,39.0343,39.0613,67262.0
2016-04-22 12:00:00,43.37,43.38,43.34,43.34,45547.0,39.0523,39.0613,39.0253,39.0253,45547.0
2016-04-22 12:05:00,43.33,43.35,43.31,43.33,53497.0,39.0163,39.0343,38.9983,39.0163,53497.0
2016-04-22 12:10:00,43.34,43.34,43.3,43.3,47951.0,39.0253,39.0253,38.9893,38.9893,47951.0
2016-04-22 12:15:00,43.3,43.31,43.28,43.3,256637.0,38.9893,38.9983,38.9713,38.9893,256637.0
2016-04-22 12:20:00,43.3,43.31,43.28,43.29,89623.0,38.9893,38.9983,38.9713,38.9803,89623.0
2016-04-22 12:25:00,43.28,43.3,43.24,43.25,49725.0,38.9713,38.9893,38.9353,38.9443,49725.0
2016-04-22 12:30:00,43.26,43.3,43.26,43.29,42121.0,38.9533,38.9893,38.9533,38.9803,42121.0
2016-04-22 12:35:00,43.28,43.29,43.26,43.29,48756.0,38.9713,38.9803,38.9533,38.9803,48756.0
2016-04-22 12:40:00,43.28,43.3,43.28,43.29,22605.0,38.9713,38.9893,38.9713,38.9803,22605.0
2016-04-22 12:45:00,43.29,43.29,43.21,43.22,55378.0,38.9803,38.9803,38.9082,38.9172,55378.0
2016-04-22 12:50:00,43.22,43.26,43.21,43.24,73555.0,38.9172,38.9533,38.9082,38.9353,73555.0
2016-04-22 12:55:00,43.24,43.28,43.24,43.26,25162.0,38.9353,38.9713,38.9353,38.9533,25162.0
2016-04-22 13:00:00,43.27,43.32,43.26,43.31,36087.0,38.9623,39.0073,38.9533,38.9983,36087.0
2016-04-22 13:05:00,43.3,43.32,43.29,43.31,76948.0,38.9893,39.0073,38.9803,38.9983,76948.0
2016-04-22 13:10:00,43.31,43.33,43.31,43.31,65215.0,38.9983,39.0163,38.9983,38.9983,65215.0
2016-04-22 13:15:00,43.31,43.32,43.28,43.32,83081.0,38.9983,39.0073,38.9713,39.0073,83081.0
2016-04-22 13:20:00,43.31,43.32,43.27,43.31,55342.0,38.9983,39.0073,38.9623,38.9983,55342.0
2016-04-22 13:25:00,43.31,43.32,43.28,43.29,15597.0,38.9983,39.0073,38.9713,38.9803,15597.0
2016-04-22 13:30:00,43.29,43.31,43.28,43.31,89308.0,38.9803,38.9983,38.9713,38.9983,89308.0
2016-04-22 13:35:00,43.3,43.34,43.3,43.33,27854.0,38.9893,39.0253,38.9893,39.0163,27854.0
2016-04-22 13:40:00,43.33,43.43,43.32,43.41,144878.0,39.0163,39.1063,39.0073,39.0883,144878.0
2016-04-22 13:45:00,43.42,43.45,43.42,43.43,33573.0,39.0973,39.1243,39.0973,39.1063,33573.0
2016-04-22 13:50:00,43.44,43.46,43.43,43.45,61878.0,39.1153,39.1333,39.1063,39.1243,61878.0
2016-04-22 13:55:00,43.46,43.46,43.39,43.41,59115.0,39.1333,39.1333,39.0703,39.0883,59115.0
2016-04-22 14:00:00,43.41,43.45,43.4,43.44,52438.0,39.0883,39.1243,39.0793,39.1153,52438.0
2016-04-22 14:05:00,43.43,43.44,43.39,43.4,127511.0,39.1063,39.1153,39.0703,39.0793,127511.0
2016-04-22 14:10:00,43.4,43.42,43.38,43.38,80272.0,39.0793,39.0973,39.0613,39.0613,80272.0
2016-04-22 14:15:00,43.38,43.42,43.38,43.42,58238.0,39.0613,39.0973,39.0613,39.0973,58238.0
2016-04-22 14:20:00,43.42,43.48,43.42,43.47,94784.0,39.0973,39.1514,39.0973,39.1424,94784.0
2016-04-22 14:25:00,43.46,43.51,43.46,43.48,163215.0,39.1333,39.1784,39.1333,39.1514,163215.0
2016-04-22 14:30:00,43.49,43.51,43.47,43.48,37224.0,39.1604,39.1784,39.1424,39.1514,37224.0
2016-04-22 14:35:00,43.48,43.5,43.47,43.48,30858.0,39.1514,39.1694,39.1424,39.1514,30858.0
2016-04-22 14:40:00,43.48,43.53,43.48,43.52,31494.0,39.1514,39.1964,39.1514,39.1874,31494.0
2016-04-22 14:45:00,43.52,43.53,43.48,43.5,89590.0,39.1874,39.1964,39.1514,39.1694,89590.0
2016-04-22 14:50:00,43.5,43.51,43.49,43.51,57120.0,39.1694,39.1784,39.1604,39.1784,57120.0
2016-04-22 14:55:00,43.51,43.53,43.5,43.52,79980.0,39.1784,39.1964,39.1694,39.1874,79980.0
2016-04-22 15:00:00,43.52,43.53,43.46,43.47,76464.0,39.1874,39.1964,39.1333,39.1424,76464.0
2016-04-22 15:05:00,43.47,43.48,43.46,43.48,48357.0,39.1424,39.1514,39.1333,39.1514,48357.0
2016-04-22 15:10:00,43.48,43.53,43.48,43.49,121327.0,39.1514,39.1964,39.1514,39.1604,121327.0
2016-04-22 15:15:00,43.49,43.5,43.44,43.45,87565.0,39.1604,39.1694,39.1153,39.1243,87565.0
2016-04-22 15:20:00,43.45,43.47,43.42,43.47,114602.0,39.1243,39.1424,39.0973,39.1424,114602.0
2016-04-22 15:25:00,43.46,43.5,43.46,43.49,114992.0,39.1333,39.1694,39.1333,39.1604,114992.0
2016-04-22 15:30:00,43.48,43.49,43.44,43.45,55454.0,39.1514,39.1604,39.1153,39.1243,55454.0
2016-04-22 15:35:00,43.45,43.46,43.43,43.43,96867.0,39.1243,39.1333,39.1063,39.1063,96867.0
2016-04-22 15:40:00,43.43,43.44,43.4,43.42,213099.0,39.1063,39.1153,39.0793,39.0973,213099.0
2016-04-22 15:45:00,43.42,43.46,43.42,43.45,234875.0,39.0973,39.1333,39.0973,39.1243,234875.0
2016-04-22 15:50:00,43.46,43.47,43.43,43.47,320497.0,39.1333,39.1424,39.1063,39.1424,320497.0
2016-04-22 15:55:00,43.47,43.48,43.45,43.48,1677368.0,39.1424,39.1514,39.1243,39.1514,1677368.0
2016-04-25 09:30:00,43.32,43.4,43.29,43.4,313349.0,39.0073,39.0793,38.9803,39.0793,313349.0
2016-04-25 09:35:00,43.4,43.47,43.39,43.44,101029.0,39.0793,39.1424,39.0703,39.1153,101029.0
2016-04-25 09:40:00,43.44,43.44,43.38,43.38,78679.0,39.1153,39.1153,39.0613,39.0613,78679.0
2016-04-25 09:45:00,43.38,43.43,43.34,43.36,271609.0,39.0613,39.1063,39.0253,39.0433,271609.0
2016-04-25 09:50:00,43.35,43.36,43.32,43.34,67184.0,39.0343,39.0433,39.0073,39.0253,67184.0
2016-04-25 09:55:00,43.34,43.38,43.32,43.35,95747.0,39.0253,39.0613,39.0073,39.0343,95747.0
2016-04-25 10:00:00,43.35,43.39,43.34,43.35,101094.0,39.0343,39.0703,39.0253,39.0343,101094.0
2016-04-25 10:05:00,43.35,43.36,43.31,43.31,106104.0,39.0343,39.0433,38.9983,38.9983,106104.0
2016-04-25 10:10:00,43.31,43.33,43.28,43.28,157534.0,38.9983,39.0163,38.9713,38.9713,157534.0
2016-04-25 10:15:00,43.28,43.3,43.25,43.27,178911.0,38.9713,38.9893,38.9443,38.9623,178911.0
2016-04-25 10:20:00,43.26,43.27,43.24,43.25,71143.0,38.9533,38.9623,38.9353,38.9443,71143.0
2016-04-25 10:25:00,43.25,43.26,43.23,43.24,60272.0,38.9443,38.9533,38.9262,38.9353,60272.0
2016-04-25 10:30:00,43.25,43.27,43.21,43.25,105831.0,38.9443,38.9623,38.9082,38.9443,105831.0
2016-04-25 10:35:00,43.25,43.27,43.23,43.24,141868.0,38.9443,38.9623,38.9262,38.9353,141868.0
2016-04-25 10:40:00,43.24,43.29,43.23,43.26,76797.0,38.9353,38.9803,38.9262,38.9533,76797.0
2016-04-25 10:45:00,43.26,43.33,43.25,43.3,97298.0,38.9533,39.0163,38.9443,38.9893,97298.0
2016-04-25 10:50:00,43.31,43.31,43.27,43.3,86985.0,38.9983,38.9983,38.9623,38.9893,86985.0
2016-04-25 10:55:00,43.31,43.31,43.25,43.25,94876.0,38.9983,38.9983,38.9443,38.9443,94876.0
2016-04-25 11:00:00,43.26,43.3,43.24,43.28,80517.0,38.9533,38.9893,38.9353,38.9713,80517.0
2016-04-25 11:05:00,43.27,43.3,43.24,43.24,92581.0,38.9623,38.9893,38.9353,38.9353,92581.0
2016-04-25 11:10:00,43.24,43.29,43.23,43.29,42514.0,38.9353,38.9803,38.9262,38.9803,42514.0
2016-04-25 11:15:00,43.28,43.31,43.26,43.29,96355.0,38.9713,38.9983,38.9533,38.9803,96355.0
2016-04-25 11:20:00,43.29,43.33,43.28,43.32,65355.0,38.9803,39.0163,38.9713,39.0073,65355.0
2016-04-25 11:25:00,43.31,43.34,43.31,43.34,108422.0,38.9983,39.0253,38.9983,39.0253,108422.0
2016-04-25 11:30:00,43.34,43.35,43.31,43.31,152341.0,39.0253,39.0343,38.9983,38.9983,152341.0
2016-04-25 11:35:00,43.31,43.31,43.27,43.27,41192.0,38.9983,38.9983,38.9623,38.9623,41192.0
2016-04-25 11:40:00,43.28,43.29,43.27,43.28,113492.0,38.9713,38.9803,38.9623,38.9713,113492.0
2016-04-25 11:45:00,43.28,43.31,43.28,43.28,45266.0,38.9713,38.9983,38.9713,38.9713,45266.0
2016-04-25 11:50:00,43.28,43.3,43.27,43.29,34774.0,38.9713,38.9893,38.9623,38.9803,34774.0
2016-04-25 11:55:00,43.29,43.31,43.29,43.3,89360.0,38.9803,38.9983,38.9803,38.9893,89360.0
2016-04-25 12:00:00,43.29,43.32,43.29,43.31,45213.0,38.9803,39.0073,38.9803,38.9983,45213.0
2016-04-25 12:05:00,43.32,43.32,43.3,43.3,17910.0,39.0073,39.0073,38.9893,38.9893,17910.0
2016-04-25 12:10:00,43.3,43.31,43.28,43.29,30349.0,38.9893,38.9983,38.9713,38.9803,30349.0
2016-04-25 12:15:00,43.3,43.33,43.29,43.32,53224.0,38.9893,39.0163,38.9803,39.0073,53224.0
2016-04-25 12:20:00,43.32,43.33,43.3,43.31,44087.0,39.0073,39.0163,38.9893,38.9983,44087.0
2016-04-25 12:25:00,43.3,43.32,43.3,43.32,35471.0,38.9893,39.0073,38.9893,39.0073,35471.0
2016-04-25 12:30:00,43.32,43.35,43.31,43.35,130894.0,39.0073,39.0343,38.9983,39.0343,130894.0
2016-04-25 12:35:00,43.35,43.35,43.3,43.3,57100.0,39.0343,39.0343,38.9893,38.9893,57100.0
2016-04-25 12:40:00,43.31,43.32,43.3,43.3,58387.0,38.9983,39.0073,38.9893,38.9893,58387.0
2016-04-25 12:45:00,43.31,43.34,43.3,43.34,37262.0,38.9983,39.0253,38.9893,39.0253,37262.0
2016-04-25 12:50:00,43.33,43.44,43.33,43.42,101200.0,39.0163,39.1153,39.0163,39.0973,101200.0
2016-04-25 12:55:00,43.42,43.43,43.39,43.41,136624.0,39.0973,39.1063,39.0703,39.0883,136624.0
2016-04-25 13:00:00,43.41,43.42,43.39,43.39,24160.0,39.0883,39.0973,39.0703,39.0703,24160.0
2016-04-25 13:05:00,43.39,43.4,43.38,43.38,57931.0,39.0703,39.0793,39.0613,39.0613,57931.0
2016-04-25 13:10:00,43.39,43.44,43.38,43.43,68750.0,39.0703,39.1153,39.0613,39.1063,68750.0
2016-04-25 13:15:00,43.43,43.45,43.41,43.42,27978.0,39.1063,39.1243,39.0883,39.0973,27978.0
2016-04-25 13:20:00,43.43,43.44,43.39,43.4,154455.0,39.1063,39.1153,39.0703,39.0793,154455.0
2016-04-25 13:25:00,43.41,43.44,43.4,43.42,48287.0,39.0883,39.1153,39.0793,39.0973,48287.0
2016-04-25 13:30:00,43.41,43.42,43.39,43.41,111610.0,39.0883,39.0973,39.0703,39.0883,111610.0
2016-04-25 13:35:00,43.41,43.42,43.39,43.42,99068.0,39.0883,39.0973,39.0703,39.0973,99068.0
2016-04-25 13:40:00,43.42,43.42,43.4,43.41,98900.0,39.0973,39.0973,39.0793,39.0883,98900.0
2016-04-25 13:45:00,43.41,43.41,43.39,43.4,99108.0,39.0883,39.0883,39.0703,39.0793,99108.0
2016-04-25 13:50:00,43.41,43.43,43.39,43.43,425497.0,39.0883,39.1063,39.0703,39.1063,425497.0
2016-04-25 13:55:00,43.43,43.43,43.41,43.41,38953.0,39.1063,39.1063,39.0883,39.0883,38953.0
2016-04-25 14:00:00,43.41,43.43,43.41,43.41,31024.0,39.0883,39.1063,39.0883,39.0883,31024.0
2016-04-25 14:05:00,43.41,43.42,43.34,43.35,75930.0,39.0883,39.0973,39.0253,39.0343,75930.0
2016-04-25 14:10:00,43.35,43.36,43.33,43.36,37719.0,39.0343,39.0433,39.0163,39.0433,37719.0
2016-04-25 14:15:00,43.35,43.36,43.34,43.34,84089.0,39.0343,39.0433,39.0253,39.0253,84089.0
2016-04-25 14:20:00,43.34,43.35,43.32,43.35,93336.0,39.0253,39.0343,39.0073,39.0343,93336.0
2016-04-25 14:25:00,43.35,43.39,43.35,43.39,46910.0,39.0343,39.0703,39.0343,39.0703,46910.0
2016-04-25 14:30:00,43.39,43.39,43.37,43.39,67587.0,39.0703,39.0703,39.0523,39.0703,67587.0
2016-04-25 14:35:00,43.39,43.41,43.36,43.39,71784.0,39.0703,39.0883,39.0433,39.0703,71784.0
2016-04-25 14:40:00,43.39,43.42,43.38,43.4,38294.0,39.0703,39.0973,39.0613,39.0793,38294.0
2016-04-25 14:45:00,43.4,43.41,43.37,43.37,52286.0,39.0793,39.0883,39.0523,39.0523,52286.0
2016-04-25 14:50:00,43.37,43.39,43.37,43.39,52380.0,39.0523,39.0703,39.0523,39.0703,52380.0
2016-04-25 14:55:00,43.39,43.44,43.38,43.42,109776.0,39.0703,39.1153,39.0613,39.0973,109776.0
2016-04-25 15:00:00,43.42,43.42,43.39,43.39,103463.0,39.0973,39.0973,39.0703,39.0703,103463.0
2016-04-25 15:05:00,43.39,43.4,43.35,43.35,139705.0,39.0703,39.0793,39.0343,39.0343,139705.0
2016-04-25 15:10:00,43.35,43.38,43.34,43.35,54052.0,39.0343,39.0613,39.0253,39.0343,54052.0
2016-04-25 15:15:00,43.36,43.37,43.33,43.36,65356.0,39.0433,39.0523,39.0163,39.0433,65356.0
2016-04-25 15:20:00,43.36,43.36,43.33,43.35,67955.0,39.0433,39.0433,39.0163,39.0343,67955.0
2016-04-25 15:25:00,43.35,43.35,43.33,43.35,38355.0,39.0343,39.0343,39.0163,39.0343,38355.0
2016-04-25 15:30:00,43.34,43.37,43.32,43.36,125357.0,39.0253,39.0523,39.0073,39.0433,125357.0
2016-04-25 15:35:00,43.36,43.39,43.35,43.37,160278.0,39.0433,39.0703,39.0343,39.0523,160278.0
2016-04-25 15:40:00,43.38,43.39,43.37,43.38,169461.0,39.0613,39.0703,39.0523,39.0613,169461.0
2016-04-25 15:45:00,43.38,43.4,43.37,43.39,105708.0,39.0613,39.0793,39.0523,39.0703,105708.0
2016-04-25 15:50:00,43.39,43.39,43.34,43.36,317396.0,39.0703,39.0703,39.0253,39.0433,317396.0
2016-04-25 15:55:00,43.36,43.44,43.35,43.44,558552.0,39.0433,39.1153,39.0343,39.1153,558552.0
2016-04-26 09:30:00,43.5,43.52,43.43,43.44,335502.0,39.1694,39.1874,39.1063,39.1153,335502.0
2016-04-26 09:35:00,43.44,43.52,43.43,43.48,72747.0,39.1153,39.1874,39.1063,39.1514,72747.0
2016-04-26 09:40:00,43.49,43.5,43.45,43.48,105600.0,39.1604,39.1694,39.1243,39.1514,105600.0
2016-04-26 09:45:00,43.49,43.57,43.49,43.57,57255.0,39.1604,39.2324,39.1604,39.2324,57255.0
2016-04-26 09:50:00,43.57,43.59,43.52,43.58,59506.0,39.2324,39.2504,39.1874,39.2414,59506.0
2016-04-26 09:55:00,43.59,43.6,43.55,43.55,82358.0,39.2504,39.2594,39.2144,39.2144,82358.0
2016-04-26 10:00:00,43.56,43.58,43.5,43.52,67018.0,39.2234,39.2414,39.1694,39.1874,67018.0
2016-04-26 10:05:00,43.52,43.54,43.44,43.45,61352.0,39.1874,39.2054,39.1153,39.1243,61352.0
2016-04-26 10:10:00,43.45,43.48,43.42,43.45,203234.0,39.1243,39.1514,39.0973,39.1243,203234.0
2016-04-26 10:15:00,43.45,43.49,43.44,43.47,102948.0,39.1243,39.1604,39.1153,39.1424,102948.0
2016-04-26 10:20:00,43.46,43.48,43.42,43.44,47856.0,39.1333,39.1514,39.0973,39.1153,47856.0
2016-04-26 10:25:00,43.44,43.45,43.36,43.36,82151.0,39.1153,39.1243,39.0433,39.0433,82151.0
2016-04-26 10:30:00,43.35,43.4,43.34,43.39,53757.0,39.0343,39.0793,39.0253,39.0703,53757.0
2016-04-26 10:35:00,43.39,43.4,43.34,43.34,69576.0,39.0703,39.0793,39.0253,39.0253,69576.0
2016-04-26 10:40:00,43.34,43.41,43.34,43.38,106359.0,39.0253,39.0883,39.0253,39.0613,106359.0
2016-04-26 10:45:00,43.38,43.39,43.3,43.3,69258.0,39.0613,39.0703,38.9893,38.9893,69258.0
2016-04-26 10:50:00,43.3,43.31,43.27,43.29,68450.0,38.9893,38.9983,38.9623,38.9803,68450.0
2016-04-26 10:55:00,43.28,43.33,43.27,43.3,68907.0,38.9713,39.0163,38.9623,38.9893,68907.0
2016-04-26 11:00:00,43.3,43.33,43.29,43.29,73037.0,38.9893,39.0163,38.9803,38.9803,73037.0
2016-04-26 11:05:00,43.3,43.34,43.29,43.33,135283.0,38.9893,39.0253,38.9803,39.0163,135283.0
2016-04-26 11:10:00,43.33,43.36,43.33,43.33,97021.0,39.0163,39.0433,39.0163,39.0163,97021.0
2016-04-26 11:15:00,43.32,43.33,43.3,43.3,43315.0,39.0073,39.0163,38.9893,38.9893,43315.0
2016-04-26 11:20:00,43.31,43.34,43.31,43.32,85739.0,38.9983,39.0253,38.9983,39.0073,85739.0
2016-04-26 11:25:00,43.31,43.35,43.31,43.33,290477.0,38.9983,39.0343,38.9983,39.0163,290477.0
2016-04-26 11:30:00,43.34,43.34,43.3,43.31,101069.0,39.0253,39.0253,38.9893,38.9983,101069.0
2016-04-26 11:35:00,43.31,43.33,43.3,43.32,35205.0,38.9983,39.0163,38.9893,39.0073,35205.0
2016-04-26 11:40:00,43.32,43.35,43.32,43.34,27543.0,39.0073,39.0343,39.0073,39.0253,27543.0
2016-04-26 11:45:00,43.33,43.36,43.31,43.36,74007.0,39.0163,39.0433,38.9983,39.0433,74007.0
2016-04-26 11:50:00,43.37,43.39,43.35,43.37,98470.0,39.0523,39.0703,39.0343,39.0523,98470.0
2016-04-26 11:55:00,43.37,43.39,43.35,43.36,44150.0,39.0523,39.0703,39.0343,39.0433,44150.0
2016-04-26 12:00:00,43.37,43.41,43.37,43.4,118669.0,39.0523,39.0883,39.0523,39.0793,118669.0
2016-04-26 12:05:00,43.4,43.41,43.39,43.4,48703.0,39.0793,39.0883,39.0703,39.0793,48703.0
2016-04-26 12:10:00,43.41,43.41,43.39,43.4,136740.0,39.0883,39.0883,39.0703,39.0793,136740.0
2016-04-26 12:15:00,43.41,43.42,43.4,43.42,40370.0,39.0883,39.0973,39.0793,39.0973,40370.0
2016-04-26 12:20:00,43.42,43.43,43.39,43.39,73849.0,39.0973,39.1063,39.0703,39.0703,73849.0
2016-04-26 12:25:00,43.4,43.4,43.38,43.39,16330.0,39.0793,39.0793,39.0613,39.0703,16330.0
2016-04-26 12:30:00,43.39,43.4,43.37,43.38,20378.0,39.0703,39.0793,39.0523,39.0613,20378.0
2016-04-26 12:35:00,43.38,43.39,43.35,43.35,41374.0,39.0613,39.0703,39.0343,39.0343,41374.0
2016-04-26 12:40:00,43.35,43.36,43.34,43.34,85261.0,39.0343,39.0433,39.0253,39.0253,85261.0
2016-04-26 12:45:00,43.35,43.35,43.33,43.33,29183.0,39.0343,39.0343,39.0163,39.0163,29183.0
2016-04-26 12:50:00,43.34,43.35,43.33,43.34,13707.0,39.0253,39.0343,39.0163,39.0253,13707.0
2016-04-26 12:55:00,43.33,43.33,43.29,43.29,36974.0,39.0163,39.0163,38.9803,38.9803,36974.0
2016-04-26 13:00:00,43.29,43.3,43.27,43.27,23421.0,38.9803,38.9893,38.9623,38.9623,23421.0
2016-04-26 13:05:00,43.27,43.27,43.24,43.25,23835.0,38.9623,38.9623,38.9353,38.9443,23835.0
2016-04-26 13:10:00,43.25,43.27,43.24,43.25,50013.0,38.9443,38.9623,38.9353,38.9443,50013.0
2016-04-26 13:15:00,43.25,43.29,43.24,43.28,48229.0,38.9443,38.9803,38.9353,38.9713,48229.0
2016-04-26 13:20:00,43.28,43.29,43.28,43.29,86567.0,38.9713,38.9803,38.9713,38.9803,86567.0
2016-04-26 13:25:00,43.28,43.29,43.27,43.28,32019.0,38.9713,38.9803,38.9623,38.9713,32019.0
2016-04-26 13:30:00,43.28,43.3,43.27,43.27,37732.0,38.9713,38.9893,38.9623,38.9623,37732.0
2016-04-26 13:35:00,43.28,43.28,43.26,43.27,45209.0,38.9713,38.9713,38.9533,38.9623,45209.0
2016-04-26 13:40:00,43.27,43.27,43.21,43.23,83992.0,38.9623,38.9623,38.9082,38.9262,83992.0
2016-04-26 13:45:00,43.22,43.26,43.22,43.25,18660.0,38.9172,38.9533,38.9172,38.9443,18660.0
2016-04-26 13:50:00,43.24,43.24,43.22,43.23,81441.0,38.9353,38.9353,38.9172,38.9262,81441.0
2016-04-26 13:55:00,43.23,43.25,43.23,43.24,30768.0,38.9262,38.9443,38.9262,38.9353,30768.0
2016-04-26 14:00:00,43.24,43.26,43.23,43.23,81859.0,38.9353,38.9533,38.9262,38.9262,81859.0
2016-04-26 14:05:00,43.23,43.24,43.17,43.18,84736.0,38.9262,38.9353,38.8722,38.8812,84736.0
2016-04-26 14:10:00,43.17,43.22,43.17,43.22,101926.0,38.8722,38.9172,38.8722,38.9172,101926.0
2016-04-26 14:15:00,43.22,43.26,43.22,43.25,99061.0,38.9172,38.9533,38.9172,38.9443,99061.0
2016-04-26 14:20:00,43.24,43.25,43.22,43.24,382994.0,38.9353,38.9443,38.9172,38.9353,382994.0
2016-04-26 14:25:00,43.23,43.25,43.18,43.18,53186.0,38.9262,38.9443,38.8812,38.8812,53186.0
2016-04-26 14:30:00,43.17,43.21,43.17,43.21,36557.0,38.8722,38.9082,38.8722,38.9082,36557.0
2016-04-26 14:35:00,43.21,43.24,43.21,43.23,84147.0,38.9082,38.9353,38.9082,38.9262,84147.0
2016-04-26 14:40:00,43.23,43.24,43.22,43.23,17656.0,38.9262,38.9353,38.9172,38.9262,17656.0
2016-04-26 14:45:00,43.23,43.27,43.22,43.25,145925.0,38.9262,38.9623,38.9172,38.9443,145925.0
2016-04-26 14:50:00,43.25,43.25,43.19,43.21,53500.0,38.9443,38.9443,38.8902,38.9082,53500.0
2016-04-26 14:55:00,43.21,43.21,43.17,43.17,126570.0,38.9082,38.9082,38.8722,38.8722,126570.0
2016-04-26 15:00:00,43.17,43.23,43.17,43.21,61924.0,38.8722,38.9262,38.8722,38.9082,61924.0
2016-04-26 15:05:00,43.22,43.22,43.19,43.19,134095.0,38.9172,38.9172,38.8902,38.8902,134095.0
2016-04-26 15:10:00,43.18,43.2,43.17,43.17,26467.0,38.8812,38.8992,38.8722,38.8722,26467.0
2016-04-26 15:15:00,43.17,43.17,43.14,43.15,104242.0,38.8722,38.8722,38.8452,38.8542,104242.0
2016-04-26 15:20:00,43.15,43.18,43.1,43.12,82490.0,38.8542,38.8812,38.8092,38.8272,82490.0
2016-04-26 15:25:00,43.12,43.17,43.12,43.16,121023.0,38.8272,38.8722,38.8272,38.8632,121023.0
2016-04-26 15:30:00,43.16,43.22,43.16,43.21,169172.0,38.8632,38.9172,38.8632,38.9082,169172.0
2016-04-26 15:35:00,43.21,43.23,43.2,43.21,210594.0,38.9082,38.9262,38.8992,38.9082,210594.0
2016-04-26 15:40:00,43.21,43.23,43.2,43.23,86967.0,38.9082,38.9262,38.8992,38.9262,86967.0
2016-04-26 15:45:00,43.23,43.24,43.21,43.22,229437.0,38.9262,38.9353,38.9082,38.9172,229437.0
2016-04-26 15:50:00,43.23,43.24,43.21,43.21,187888.0,38.9262,38.9353,38.9082,38.9082,187888.0
2016-04-26 15:55:00,43.22,43.27,43.21,43.26,383757.0,38.9172,38.9623,38.9082,38.9533,383757.0
2016-04-27 09:30:00,42.69,42.85,42.61,42.83,756780.0,38.44,38.5841,38.368,38.5661,756780.0
2016-04-27 09:35:00,42.83,42.9,42.83,42.87,125758.0,38.5661,38.6291,38.5661,38.6021,125758.0
2016-04-27 09:40:00,42.88,42.89,42.82,42.84,91332.0,38.6111,38.6201,38.5571,38.5751,91332.0
2016-04-27 09:45:00,42.84,42.86,42.77,42.79,102580.0,38.5751,38.5931,38.512,38.5301,102580.0
2016-04-27 09:50:00,42.79,42.81,42.71,42.71,102193.0,38.5301,38.5481,38.458,38.458,102193.0
2016-04-27 09:55:00,42.72,42.78,42.69,42.71,58660.0,38.467,38.521,38.44,38.458,58660.0
2016-04-27 10:00:00,42.71,42.76,42.7,42.74,260022.0,38.458,38.503,38.449,38.485,260022.0
2016-04-27 10:05:00,42.74,42.75,42.65,42.7,187540.0,38.485,38.494,38.404,38.449,187540.0
2016-04-27 10:10:00,42.69,42.7,42.62,42.63,200811.0,38.44,38.449,38.377,38.386,200811.0
2016-04-27 10:15:00,42.63,42.65,42.59,42.6,183520.0,38.386,38.404,38.35,38.359,183520.0
2016-04-27 10:20:00,42.6,42.64,42.59,42.61,58744.0,38.359,38.395,38.35,38.368,58744.0
2016-04-27 10:25:00,42.61,42.62,42.57,42.58,736929.0,38.368,38.377,38.332,38.341,736929.0
2016-04-27 10:30:00,42.57,42.65,42.53,42.64,273873.0,38.332,38.404,38.2959,38.395,273873.0
2016-04-27 10:35:00,42.63,42.65,42.6,42.61,76244.0,38.386,38.404,38.359,38.368,76244.0
2016-04-27 10:40:00,42.6,42.61,42.56,42.59,93826.0,38.359,38.368,38.3229,38.35,93826.0
2016-04-27 10:45:00,42.59,42.66,42.59,42.66,66222.0,38.35,38.413,38.35,38.413,66222.0
2016-04-27 10:50:00,42.66,42.7,42.65,42.69,66151.0,38.413,38.449,38.404,38.44,66151.0
2016-04-27 10:55:00,42.69,42.72,42.65,42.69,84920.0,38.44,38.467,38.404,38.44,84920.0
2016-04-27 11:00:00,42.69,42.73,42.68,42.73,61544.0,38.44,38.476,38.431,38.476,61544.0
2016-04-27 11:05:00,42.73,42.73,42.69,42.72,53450.0,38.476,38.476,38.44,38.467,53450.0
2016-04-27 11:10:00,42.72,42.73,42.69,42.72,33323.0,38.467,38.476,38.44,38.467,33323.0
2016-04-27 11:15:00,42.72,42.77,42.71,42.77,41860.0,38.467,38.512,38.458,38.512,41860.0
2016-04-27 11:20:00,42.77,42.8,42.75,42.8,736550.0,38.512,38.5391,38.494,38.5391,736550.0
2016-04-27 11:25:00,42.79,42.82,42.79,42.82,508246.0,38.5301,38.5571,38.5301,38.5571,508246.0
2016-04-27 11:30:00,42.82,42.86,42.82,42.86,305117.0,38.5571,38.5931,38.5571,38.5931,305117.0
2016-04-27 11:35:00,42.86,42.87,42.83,42.84,137593.0,38.5931,38.6021,38.5661,38.5751,137593.0
2016-04-27 11:40:00,42.84,42.86,42.82,42.84,66187.0,38.5751,38.5931,38.5571,38.5751,66187.0
2016-04-27 11:45:00,42.84,42.87,42.83,42.87,155374.0,38.5751,38.6021,38.5661,38.6021,155374.0
2016-04-27 11:50:00,42.86,42.9,42.86,42.88,52973.0,38.5931,38.6291,38.5931,38.6111,52973.0
2016-04-27 11:55:00,42.87,42.9,42.87,42.88,29364.0,38.6021,38.6291,38.6021,38.6111,29364.0
2016-04-27 12:00:00,42.88,42.89,42.85,42.86,23129.0,38.6111,38.6201,38.5841,38.5931,23129.0
2016-04-27 12:05:00,42.86,42.86,42.83,42.83,24260.0,38.5931,38.5931,38.5661,38.5661,24260.0
2016-04-27 12:10:00,42.84,42.84,42.79,42.8,37290.0,38.5751,38.5751,38.5301,38.5391,37290.0
2016-04-27 12:15:00,42.8,42.82,42.79,42.8,48579.0,38.5391,38.5571,38.5301,38.5391,48579.0
2016-04-27 12:20:00,42.8,42.87,42.8,42.87,149349.0,38.5391,38.6021,38.5391,38.6021,149349.0
2016-04-27 12:25:00,42.87,42.88,42.85,42.88,71717.0,38.6021,38.6111,38.5841,38.6111,71717.0
2016-04-27 12:30:00,42.88,42.88,42.84,42.84,25698.0,38.6111,38.6111,38.5751,38.5751,25698.0
2016-04-27 12:35:00,42.84,42.87,42.83,42.86,60192.0,38.5751,38.6021,38.5661,38.5931,60192.0
2016-04-27 12:40:00,42.86,42.87,42.83,42.83,30682.0,38.5931,38.6021,38.5661,38.5661,30682.0
2016-04-27 12:45:00,42.83,42.84,42.81,42.84,47089.0,38.5661,38.5751,38.5481,38.5751,47089.0
2016-04-27 12:50:00,42.84,42.86,42.84,42.85,29909.0,38.5751,38.5931,38.5751,38.5841,29909.0
2016-04-27 12:55:00,42.84,42.85,42.81,42.82,30127.0,38.5751,38.5841,38.5481,38.5571,30127.0
2016-04-27 13:00:00,42.82,42.83,42.8,42.82,26413.0,38.5571,38.5661,38.5391,38.5571,26413.0
2016-04-27 13:05:00,42.81,42.82,42.76,42.77,65500.0,38.5481,38.5571,38.503,38.512,65500.0
2016-04-27 13:10:00,42.77,42.79,42.75,42.79,90603.0,38.512,38.5301,38.494,38.5301,90603.0
2016-04-27 13:15:00,42.79,42.83,42.78,42.8,62277.0,38.5301,38.5661,38.521,38.5391,62277.0
2016-04-27 13:20:00,42.79,42.79,42.74,42.74,78834.0,38.5301,38.5301,38.485,38.485,78834.0
2016-04-27 13:25:00,42.75,42.76,42.73,42.75,119757.0,38.494,38.503,38.476,38.494,119757.0
2016-04-27 13:30:00,42.74,42.79,42.74,42.78,53286.0,38.485,38.5301,38.485,38.521,53286.0
2016-04-27 13:35:00,42.78,42.8,42.76,42.77,45853.0,38.521,38.5391,38.503,38.512,45853.0
2016-04-27 13:40:00,42.77,42.8,42.77,42.79,67544.0,38.512,38.5391,38.512,38.5301,67544.0
2016-04-27 13:45:00,42.79,42.82,42.79,42.8,73599.0,38.5301,38.5571,38.5301,38.5391,73599.0
2016-04-27 13:50:00,42.8,42.81,42.79,42.79,37616.0,38.5391,38.5481,38.5301,38.5301,37616.0
2016-04-27 13:55:00,42.8,42.8,42.75,42.75,63734.0,38.5391,38.5391,38.494,38.494,63734.0
2016-04-27 14:00:00,42.76,42.76,42.67,42.7,191131.0,38.503,38.503,38.422,38.449,191131.0
2016-04-27 14:05:00,42.7,42.9,42.7,42.9,251122.0,38.449,38.6291,38.449,38.6291,251122.0
2016-04-27 14:10:00,42.9,42.92,42.84,42.84,125407.0,38.6291,38.6471,38.5751,38.5751,125407.0
2016-04-27 14:15:00,42.85,42.9,42.83,42.89,99036.0,38.5841,38.6291,38.5661,38.6201,99036.0
2016-04-27 14:20:00,42.89,42.91,42.84,42.86,107336.0,38.6201,38.6381,38.5751,38.5931,107336.0
2016-04-27 14:25:00,42.85,42.89,42.84,42.87,178411.0,38.5841,38.6201,38.5751,38.6021,178411.0
2016-04-27 14:30:00,42.87,42.88,42.79,42.79,106215.0,38.6021,38.6111,38.5301,38.5301,106215.0
2016-04-27 14:35:00,42.79,42.84,42.79,42.8,104528.0,38.5301,38.5751,38.5301,38.5391,104528.0
2016-04-27 14:40:00,42.79,42.85,42.79,42.84,107826.0,38.5301,38.5841,38.5301,38.5751,107826.0
2016-04-27 14:45:00,42.83,42.86,42.81,42.84,103609.0,38.5661,38.5931,38.5481,38.5751,103609.0
2016-04-27 14:50:00,42.83,42.88,42.82,42.88,73379.0,38.5661,38.6111,38.5571,38.6111,73379.0
2016-04-27 14:55:00,42.88,42.89,42.86,42.88,114756.0,38.6111,38.6201,38.5931,38.6111,114756.0
2016-04-27 15:00:00,42.88,42.97,42.86,42.96,117831.0,38.6111,38.6921,38.5931,38.6831,117831.0
2016-04-27 15:05:00,42.96,43.0,42.93,42.98,130148.0,38.6831,38.7191,38.6561,38.7011,130148.0
2016-04-27 15:10:00,42.98,43.01,42.96,42.98,147073.0,38.7011,38.7281,38.6831,38.7011,147073.0
2016-04-27 15:15:00,42.99,43.04,42.97,43.03,162236.0,38.7101,38.7552,38.6921,38.7462,162236.0
2016-04-27 15:20:00,43.03,43.06,43.02,43.05,87970.0,38.7462,38.7732,38.7372,38.7642,87970.0
2016-04-27 15:25:00,43.05,43.06,43.02,43.04,116187.0,38.7642,38.7732,38.7372,38.7552,116187.0
2016-04-27 15:30:00,43.03,43.06,43.02,43.05,177186.0,38.7462,38.7732,38.7372,38.7642,177186.0
2016-04-27 15:35:00,43.05,43.07,43.03,43.05,120476.0,38.7642,38.7822,38.7462,38.7642,120476.0
2016-04-27 15:40:00,43.05,43.07,43.02,43.05,346346.0,38.7642,38.7822,38.7372,38.7642,346346.0
2016-04-27 15:45:00,43.05,43.09,43.04,43.06,397470.0,38.7642,38.8002,38.7552,38.7732,397470.0
2016-04-27 15:50:00,43.05,43.06,43.0,43.0,694485.0,38.7642,38.7732,38.7191,38.7191,694485.0
2016-04-27 15:55:00,43.01,43.04,42.99,43.04,1220331.0,38.7281,38.7552,38.7101,38.7552,1220331.0
2016-04-28 09:30:00,43.11,43.17,43.08,43.13,319272.0,38.8182,38.8722,38.7912,38.8362,319272.0
2016-04-28 09:35:00,43.13,43.22,43.12,43.2,195048.0,38.8362,38.9172,38.8272,38.8992,195048.0
2016-04-28 09:40:00,43.19,43.23,43.17,43.19,276792.0,38.8902,38.9262,38.8722,38.8902,276792.0
2016-04-28 09:45:00,43.2,43.21,43.15,43.19,195875.0,38.8992,38.9082,38.8542,38.8902,195875.0
2016-04-28 09:50:00,43.2,43.2,43.09,43.09,419778.0,38.8992,38.8992,38.8002,38.8002,419778.0
2016-04-28 09:55:00,43.1,43.15,43.09,43.14,80095.0,38.8092,38.8542,38.8002,38.8452,80095.0
2016-04-28 10:00:00,43.14,43.18,43.13,43.16,103365.0,38.8452,38.8812,38.8362,38.8632,103365.0
2016-04-28 10:05:00,43.16,43.18,43.09,43.1,62241.0,38.8632,38.8812,38.8002,38.8092,62241.0
2016-04-28 10:10:00,43.09,43.13,43.07,43.11,140203.0,38.8002,38.8362,38.7822,38.8182,140203.0
2016-04-28 10:15:00,43.11,43.14,43.08,43.12,224841.0,38.8182,38.8452,38.7912,38.8272,224841.0
2016-04-28 10:20:00,43.13,43.15,43.09,43.12,101055.0,38.8362,38.8542,38.8002,38.8272,101055.0
2016-04-28 10:25:00,43.13,43.16,43.12,43.14,123603.0,38.8362,38.8632,38.8272,38.8452,123603.0
2016-04-28 10:30:00,43.14,43.16,43.11,43.12,94623.0,38.8452,38.8632,38.8182,38.8272,94623.0
2016-04-28 10:35:00,43.13,43.17,43.12,43.13,51519.0,38.8362,38.8722,38.8272,38.8362,51519.0
2016-04-28 10:40:00,43.13,43.15,43.11,43.13,99585.0,38.8362,38.8542,38.8182,38.8362,99585.0
2016-04-28 10:45:00,43.14,43.24,43.13,43.22,114085.0,38.8452,38.9353,38.8362,38.9172,114085.0
2016-04-28 10:50:00,43.22,43.22,43.18,43.2,240173.0,38.9172,38.9172,38.8812,38.8992,240173.0
2016-04-28 10:55:00,43.2,43.24,43.2,43.22,343430.0,38.8992,38.9353,38.8992,38.9172,343430.0
2016-04-28 11:00:00,43.22,43.23,43.2,43.22,569315.0,38.9172,38.9262,38.8992,38.9172,569315.0
2016-04-28 11:05:00,43.22,43.24,43.2,43.2,64615.0,38.9172,38.9353,38.8992,38.8992,64615.0
2016-04-28 11:10:00,43.2,43.2,43.18,43.19,80683.0,38.8992,38.8992,38.8812,38.8902,80683.0
2016-04-28 11:15:00,43.2,43.21,43.18,43.2,104105.0,38.8992,38.9082,38.8812,38.8992,104105.0
2016-04-28 11:20:00,43.2,43.24,43.2,43.23,52232.0,38.8992,38.9353,38.8992,38.9262,52232.0
2016-04-28 11:25:00,43.24,43.26,43.23,43.24,88782.0,38.9353,38.9533,38.9262,38.9353,88782.0
2016-04-28 11:30:00,43.24,43.26,43.23,43.26,71046.0,38.9353,38.9533,38.9262,38.9533,71046.0
2016-04-28 11:35:00,43.26,43.26,43.24,43.25,25834.0,38.9533,38.9533,38.9353,38.9443,25834.0
2016-04-28 11:40:00,43.25,43.25,43.23,43.24,34159.0,38.9443,38.9443,38.9262,38.9353,34159.0
2016-04-28 11:45:00,43.25,43.26,43.21,43.21,35914.0,38.9443,38.9533,38.9082,38.9082,35914.0
2016-04-28 11:50:00,43.21,43.23,43.2,43.2,78825.0,38.9082,38.9262,38.8992,38.8992,78825.0
2016-04-28 11:55:00,43.21,43.21,43.19,43.2,36613.0,38.9082,38.9082,38.8902,38.8992,36613.0
2016-04-28 12:00:00,43.21,43.22,43.18,43.19,1240369.0,38.9082,38.9172,38.8812,38.8902,1240369.0
2016-04-28 12:05:00,43.19,43.2,43.17,43.18,60273.0,38.8902,38.8992,38.8722,38.8812,60273.0
2016-04-28 12:10:00,43.18,43.19,43.12,43.13,43963.0,38.8812,38.8902,38.8272,38.8362,43963.0
2016-04-28 12:15:00,43.12,43.13,43.08,43.08,52742.0,38.8272,38.8362,38.7912,38.7912,52742.0
2016-04-28 12:20:00,43.08,43.09,43.07,43.07,64566.0,38.7912,38.8002,38.7822,38.7822,64566.0
2016-04-28 12:25:00,43.06,43.07,43.05,43.05,62336.0,38.7732,38.7822,38.7642,38.7642,62336.0
2016-04-28 12:30:00,43.05,43.07,43.03,43.05,293119.0,38.7642,38.7822,38.7462,38.7642,293119.0
2016-04-28 12:35:00,43.05,43.06,43.03,43.04,545420.0,38.7642,38.7732,38.7462,38.7552,545420.0
2016-04-28 12:40:00,43.03,43.05,43.02,43.03,471829.0,38.7462,38.7642,38.7372,38.7462,471829.0
2016-04-28 12:45:00,43.04,43.04,43.01,43.02,401244.0,38.7552,38.7552,38.7281,38.7372,401244.0
2016-04-28 12:50:00,43.02,43.03,42.99,43.02,759025.0,38.7372,38.7462,38.7101,38.7372,759025.0
2016-04-28 12:55:00,43.02,43.04,43.01,43.02,884547.0,38.7372,38.7552,38.7281,38.7372,884547.0
2016-04-28 13:00:00,43.02,43.02,42.95,42.95,459145.0,38.7372,38.7372,38.6741,38.6741,459145.0
2016-04-28 13:05:00,42.95,42.96,42.93,42.94,274330.0,38.6741,38.6831,38.6561,38.6651,274330.0
2016-04-28 13:10:00,42.94,42.95,42.9,42.95,327346.0,38.6651,38.6741,38.6291,38.6741,327346.0
2016-04-28 13:15:00,42.95,42.95,42.92,42.94,288131.0,38.6741,38.6741,38.6471,38.6651,288131.0
2016-04-28 13:20:00,42.93,42.94,42.9,42.93,477456.0,38.6561,38.6651,38.6291,38.6561,477456.0
2016-04-28 13:25:00,42.93,42.96,42.92,42.95,922560.0,38.6561,38.6831,38.6471,38.6741,922560.0
2016-04-28 13:30:00,42.96,42.98,42.95,42.96,83178.0,38.6831,38.7011,38.6741,38.6831,83178.0
2016-04-28 13:35:00,42.96,42.97,42.95,42.96,99503.0,38.6831,38.6921,38.6741,38.6831,99503.0
2016-04-28 13:40:00,42.96,42.96,42.92,42.95,148614.0,38.6831,38.6831,38.6471,38.6741,148614.0
2016-04-28 13:45:00,42.94,42.94,42.91,42.93,54644.0,38.6651,38.6651,38.6381,38.6561,54644.0
2016-04-28 13:50:00,42.93,42.96,42.93,42.94,68894.0,38.6561,38.6831,38.6561,38.6651,68894.0
2016-04-28 13:55:00,42.93,42.95,42.88,42.89,125892.0,38.6561,38.6741,38.6111,38.6201,125892.0
2016-04-28 14:00:00,42.89,42.93,42.84,42.86,145630.0,38.6201,38.6561,38.5751,38.5931,145630.0
2016-04-28 14:05:00,42.87,42.89,42.85,42.85,296280.0,38.6021,38.6201,38.5841,38.5841,296280.0
2016-04-28 14:10:00,42.86,42.88,42.84,42.87,150772.0,38.5931,38.6111,38.5751,38.6021,150772.0
2016-04-28 14:15:00,42.86,42.88,42.85,42.85,90608.0,38.5931,38.6111,38.5841,38.5841,90608.0
2016-04-28 14:20:00,42.85,42.85,42.81,42.84,256591.0,38.5841,38.5841,38.5481,38.5751,256591.0
2016-04-28 14:25:00,42.84,42.88,42.83,42.88,93404.0,38.5751,38.6111,38.5661,38.6111,93404.0
2016-04-28 14:30:00,42.87,42.88,42.84,42.85,47976.0,38.6021,38.6111,38.5751,38.5841,47976.0
2016-04-28 14:35:00,42.84,42.87,42.8,42.8,36595.0,38.5751,38.6021,38.5391,38.5391,36595.0
2016-04-28 14:40:00,42.8,42.83,42.79,42.8,73304.0,38.5391,38.5661,38.5301,38.5391,73304.0
2016-04-28 14:45:00,42.8,42.8,42.74,42.76,145913.0,38.5391,38.5391,38.485,38.503,145913.0
2016-04-28 14:50:00,42.75,42.76,42.72,42.73,77553.0,38.494,38.503,38.467,38.476,77553.0
2016-04-28 14:55:00,42.73,42.74,42.7,42.73,150020.0,38.476,38.485,38.449,38.476,150020.0
2016-04-28 15:00:00,42.73,42.74,42.68,42.71,120448.0,38.476,38.485,38.431,38.458,120448.0
2016-04-28 15:05:00,42.71,42.71,42.63,42.63,111724.0,38.458,38.458,38.386,38.386,111724.0
2016-04-28 15:10:00,42.63,42.63,42.53,42.54,303181.0,38.386,38.386,38.2959,38.3049,303181.0
2016-04-28 15:15:00,42.54,42.55,42.48,42.49,484190.0,38.3049,38.3139,38.2509,38.2599,484190.0
2016-04-28 15:20:00,42.49,42.53,42.45,42.46,294202.0,38.2599,38.2959,38.2239,38.2329,294202.0
2016-04-28 15:25:00,42.46,42.46,42.36,42.37,372524.0,38.2329,38.2329,38.1429,38.1519,372524.0
2016-04-28 15:30:00,42.38,42.47,42.38,42.45,542593.0,38.1609,38.2419,38.1609,38.2239,542593.0
2016-04-28 15:35:00,42.45,42.5,42.44,42.46,351720.0,38.2239,38.2689,38.2149,38.2329,351720.0
2016-04-28 15:40:00,42.46,42.52,42.46,42.5,203754.0,38.2329,38.2869,38.2329,38.2689,203754.0
2016-04-28 15:45:00,42.5,42.56,42.46,42.47,299159.0,38.2689,38.3229,38.2329,38.2419,299159.0
2016-04-28 15:50:00,42.46,42.48,42.39,42.43,670043.0,38.2329,38.2509,38.1699,38.2059,670043.0
2016-04-28 15:55:00,42.42,42.5,42.39,42.48,2016859.0,38.1969,38.2689,38.1699,38.2509,2016859.0
2016-04-29 09:30:00,42.26,42.33,42.21,42.32,364768.0,38.0528,38.1158,38.0078,38.1068,364768.0
2016-04-29 09:35:00,42.32,42.32,42.25,42.3,148855.0,38.1068,38.1068,38.0438,38.0888,148855.0
2016-04-29 09:40:00,42.3,42.31,42.2,42.21,338329.0,38.0888,38.0978,37.9988,38.0078,338329.0
2016-04-29 09:45:00,42.21,42.23,42.11,42.12,254312.0,38.0078,38.0258,37.9177,37.9268,254312.0
2016-04-29 09:50:00,42.11,42.11,42.04,42.1,174866.0,37.9177,37.9177,37.8547,37.9087,174866.0
2016-04-29 09:55:00,42.09,42.13,42.05,42.06,128435.0,37.8997,37.9358,37.8637,37.8727,128435.0
2016-04-29 10:00:00,42.06,42.11,42.01,42.11,217008.0,37.8727,37.9177,37.8277,37.9177,217008.0
2016-04-29 10:05:00,42.11,42.11,42.04,42.1,245348.0,37.9177,37.9177,37.8547,37.9087,245348.0
2016-04-29 10:10:00,42.1,42.15,42.08,42.1,292097.0,37.9087,37.9538,37.8907,37.9087,292097.0
2016-04-29 10:15:00,42.09,42.1,42.03,42.05,53653.0,37.8997,37.9087,37.8457,37.8637,53653.0
2016-04-29 10:20:00,42.04,42.08,42.03,42.07,177453.0,37.8547,37.8907,37.8457,37.8817,177453.0
2016-04-29 10:25:00,42.07,42.07,41.98,42.07,128048.0,37.8817,37.8817,37.8007,37.8817,128048.0
2016-04-29 10:30:00,42.06,42.11,42.06,42.1,87235.0,37.8727,37.9177,37.8727,37.9087,87235.0
2016-04-29 10:35:00,42.1,42.2,42.1,42.18,137402.0,37.9087,37.9988,37.9087,37.9808,137402.0
2016-04-29 10:40:00,42.18,42.19,42.1,42.13,125408.0,37.9808,37.9898,37.9087,37.9358,125408.0
2016-04-29 10:45:00,42.12,42.13,42.06,42.08,80024.0,37.9268,37.9358,37.8727,37.8907,80024.0
2016-04-29 10:50:00,42.07,42.08,41.98,41.99,163760.0,37.8817,37.8907,37.8007,37.8097,163760.0
2016-04-29 10:55:00,42.0,42.03,41.99,42.01,124318.0,37.8187,37.8457,37.8097,37.8277,124318.0
2016-04-29 11:00:00,42.02,42.03,41.94,41.96,73021.0,37.8367,37.8457,37.7647,37.7827,73021.0
2016-04-29 11:05:00,41.97,42.02,41.96,42.02,40318.0,37.7917,37.8367,37.7827,37.8367,40318.0
2016-04-29 11:10:00,42.02,42.05,41.97,42.03,66022.0,37.8367,37.8637,37.7917,37.8457,66022.0
2016-04-29 11:15:00,42.03,42.03,41.91,41.94,75657.0,37.8457,37.8457,37.7377,37.7647,75657.0
2016-04-29 11:20:00,41.93,41.94,41.9,41.92,135107.0,37.7557,37.7647,37.7287,37.7467,135107.0
2016-04-29 11:25:00,41.91,41.94,41.9,41.9,66492.0,37.7377,37.7647,37.7287,37.7287,66492.0
2016-04-29 11:30:00,41.91,41.92,41.87,41.89,46868.0,37.7377,37.7467,37.7016,37.7196,46868.0
2016-04-29 11:35:00,41.88,41.9,41.85,41.9,131162.0,37.7106,37.7287,37.6836,37.7287,131162.0
2016-04-29 11:40:00,41.89,41.91,41.86,41.87,59043.0,37.7196,37.7377,37.6926,37.7016,59043.0
2016-04-29 11:45:00,41.87,41.9,41.82,41.9,161482.0,37.7016,37.7287,37.6566,37.7287,161482.0
2016-04-29 11:50:00,41.9,41.98,41.89,41.96,115216.0,37.7287,37.8007,37.7196,37.7827,115216.0
2016-04-29 11:55:00,41.95,41.98,41.95,41.96,86976.0,37.7737,37.8007,37.7737,37.7827,86976.0
2016-04-29 12:00:00,41.95,41.97,41.92,41.94,71973.0,37.7737,37.7917,37.7467,37.7647,71973.0
2016-04-29 12:05:00,41.95,42.0,41.93,41.97,113329.0,37.7737,37.8187,37.7557,37.7917,113329.0
2016-04-29 12:10:00,41.96,41.97,41.9,41.9,53397.0,37.7827,37.7917,37.7287,37.7287,53397.0
2016-04-29 12:15:00,41.9,42.01,41.9,42.01,62353.0,37.7287,37.8277,37.7287,37.8277,62353.0
2016-04-29 12:20:00,42.0,42.03,41.99,42.0,84461.0,37.8187,37.8457,37.8097,37.8187,84461.0
2016-04-29 12:25:00,42.0,42.03,41.99,42.0,38927.0,37.8187,37.8457,37.8097,37.8187,38927.0
2016-04-29 12:30:00,42.0,42.04,41.98,42.02,117338.0,37.8187,37.8547,37.8007,37.8367,117338.0
2016-04-29 12:35:00,42.02,42.06,41.99,42.04,65378.0,37.8367,37.8727,37.8097,37.8547,65378.0
2016-04-29 12:40:00,42.03,42.04,42.0,42.02,48567.0,37.8457,37.8547,37.8187,37.8367,48567.0
2016-04-29 12:45:00,42.02,42.07,42.01,42.06,16948.0,37.8367,37.8817,37.8277,37.8727,16948.0
2016-04-29 12:50:00,42.06,42.07,42.02,42.03,71394.0,37.8727,37.8817,37.8367,37.8457,71394.0
2016-04-29 12:55:00,42.03,42.03,41.99,42.01,32087.0,37.8457,37.8457,37.8097,37.8277,32087.0
2016-04-29 13:00:00,42.01,42.04,41.99,42.04,20945.0,37.8277,37.8547,37.8097,37.8547,20945.0
2016-04-29 13:05:00,42.03,42.08,42.02,42.07,93276.0,37.8457,37.8907,37.8367,37.8817,93276.0
2016-04-29 13:10:00,42.06,42.13,42.05,42.13,45103.0,37.8727,37.9358,37.8637,37.9358,45103.0
2016-04-29 13:15:00,42.13,42.17,42.11,42.16,16406.0,37.9358,37.9718,37.9177,37.9628,16406.0
2016-04-29 13:20:00,42.16,42.18,42.14,42.18,52649.0,37.9628,37.9808,37.9448,37.9808,52649.0
2016-04-29 13:25:00,42.18,42.19,42.13,42.15,27095.0,37.9808,37.9898,37.9358,37.9538,27095.0
2016-04-29 13:30:00,42.15,42.16,42.11,42.12,27671.0,37.9538,37.9628,37.9177,37.9268,27671.0
2016-04-29 13:35:00,42.12,42.14,42.07,42.1,173201.0,37.9268,37.9448,37.8817,37.9087,173201.0
2016-04-29 13:40:00,42.09,42.09,42.03,42.04,65239.0,37.8997,37.8997,37.8457,37.8547,65239.0
2016-04-29 13:45:00,42.04,42.05,42.02,42.05,120299.0,37.8547,37.8637,37.8367,37.8637,120299.0
2016-04-29 13:50:00,42.05,42.05,42.01,42.04,125491.0,37.8637,37.8637,37.8277,37.8547,125491.0
2016-04-29 13:55:00,42.03,42.03,41.97,41.98,114616.0,37.8457,37.8457,37.7917,37.8007,114616.0
2016-04-29 14:00:00,41.98,42.05,41.97,42.05,44028.0,37.8007,37.8637,37.7917,37.8637,44028.0
2016-04-29 14:05:00,42.04,42.04,41.97,41.97,75540.0,37.8547,37.8547,37.7917,37.7917,75540.0
2016-04-29 14:10:00,41.97,41.98,41.96,41.97,53939.0,37.7917,37.8007,37.7827,37.7917,53939.0
2016-04-29 14:15:00,41.98,41.98,41.93,41.97,58765.0,37.8007,37.8007,37.7557,37.7917,58765.0
2016-04-29 14:20:00,41.98,41.98,41.95,41.97,35700.0,37.8007,37.8007,37.7737,37.7917,35700.0
2016-04-29 14:25:00,41.96,42.01,41.94,41.99,231473.0,37.7827,37.8277,37.7647,37.8097,231473.0
2016-04-29 14:30:00,41.99,41.99,41.95,41.97,95905.0,37.8097,37.8097,37.7737,37.7917,95905.0
2016-04-29 14:35:00,41.97,41.97,41.91,41.92,64265.0,37.7917,37.7917,37.7377,37.7467,64265.0
2016-04-29 14:40:00,41.92,41.96,41.92,41.94,92701.0,37.7467,37.7827,37.7467,37.7647,92701.0
2016-04-29 14:45:00,41.94,42.02,41.93,42.01,81115.0,37.7647,37.8367,37.7557,37.8277,81115.0
2016-04-29 14:50:00,42.01,42.01,41.96,41.99,260197.0,37.8277,37.8277,37.7827,37.8097,260197.0
2016-04-29 14:55:00,41.99,42.01,41.94,41.96,88857.0,37.8097,37.8277,37.7647,37.7827,88857.0
2016-04-29 15:00:00,41.96,42.01,41.95,41.97,175090.0,37.7827,37.8277,37.7737,37.7917,175090.0
2016-04-29 15:05:00,41.97,42.04,41.96,42.01,211299.0,37.7917,37.8547,37.7827,37.8277,211299.0
2016-04-29 15:10:00,42.01,42.06,41.99,42.05,219472.0,37.8277,37.8727,37.8097,37.8637,219472.0
2016-04-29 15:15:00,42.05,42.07,42.04,42.05,118673.0,37.8637,37.8817,37.8547,37.8637,118673.0
2016-04-29 15:20:00,42.05,42.09,42.03,42.03,174136.0,37.8637,37.8997,37.8457,37.8457,174136.0
2016-04-29 15:25:00,42.04,42.05,41.99,42.0,193486.0,37.8547,37.8637,37.8097,37.8187,193486.0
2016-04-29 15:30:00,42.0,42.14,42.0,42.13,254392.0,37.8187,37.9448,37.8187,37.9358,254392.0
2016-04-29 15:35:00,42.14,42.14,42.09,42.11,189359.0,37.9448,37.9448,37.8997,37.9177,189359.0
2016-04-29 15:40:00,42.11,42.15,42.11,42.15,212109.0,37.9177,37.9538,37.9177,37.9538,212109.0
2016-04-29 15:45:00,42.15,42.22,42.13,42.14,520661.0,37.9538,38.0168,37.9358,37.9448,520661.0
2016-04-29 15:50:00,42.14,42.17,42.12,42.16,391353.0,37.9448,37.9718,37.9268,37.9628,391353.0
2016-04-29 15:55:00,42.17,42.18,42.11,42.14,1218244.0,37.9718,37.9808,37.9177,37.9448,1218244.0
2016-05-02 09:30:00,42.22,42.29,42.11,42.15,271773.0,38.0168,38.0798,37.9177,37.9538,271773.0
2016-05-02 09:35:00,42.16,42.2,42.12,42.17,136723.0,37.9628,37.9988,37.9268,37.9718,136723.0
2016-05-02 09:40:00,42.18,42.24,42.18,42.21,157915.0,37.9808,38.0348,37.9808,38.0078,157915.0
2016-05-02 09:45:00,42.21,42.22,42.11,42.14,55307.0,38.0078,38.0168,37.9177,37.9448,55307.0
2016-05-02 09:50:00,42.15,42.18,42.08,42.17,172578.0,37.9538,37.9808,37.8907,37.9718,172578.0
2016-05-02 09:55:00,42.16,42.16,42.06,42.06,113010.0,37.9628,37.9628,37.8727,37.8727,113010.0
2016-05-02 10:00:00,42.07,42.11,42.04,42.05,394053.0,37.8817,37.9177,37.8547,37.8637,394053.0
2016-05-02 10:05:00,42.05,42.15,42.05,42.14,625965.0,37.8637,37.9538,37.8637,37.9448,625965.0
2016-05-02 10:10:00,42.15,42.2,42.14,42.19,564891.0,37.9538,37.9988,37.9448,37.9898,564891.0
2016-05-02 10:15:00,42.19,42.25,42.17,42.23,174377.0,37.9898,38.0438,37.9718,38.0258,174377.0
2016-05-02 10:20:00,42.22,42.24,42.19,42.22,251047.0,38.0168,38.0348,37.9898,38.0168,251047.0
2016-05-02 10:25:00,42.22,42.25,42.17,42.18,303093.0,38.0168,38.0438,37.9718,37.9808,303093.0
2016-05-02 10:30:00,42.18,42.2,42.17,42.18,351614.0,37.9808,37.9988,37.9718,37.9808,351614.0
2016-05-02 10:35:00,42.18,42.18,42.12,42.12,52225.0,37.9808,37.9808,37.9268,37.9268,52225.0
2016-05-02 10:40:00,42.11,42.16,42.11,42.13,64016.0,37.9177,37.9628,37.9177,37.9358,64016.0
2016-05-02 10:45:00,42.13,42.21,42.13,42.21,145132.0,37.9358,38.0078,37.9358,38.0078,145132.0
2016-05-02 10:50:00,42.2,42.2,42.07,42.09,115178.0,37.9988,37.9988,37.8817,37.8997,115178.0
2016-05-02 10:55:00,42.08,42.08,42.04,42.06,66970.0,37.8907,37.8907,37.8547,37.8727,66970.0
2016-05-02 11:00:00,42.06,42.09,42.06,42.08,78351.0,37.8727,37.8997,37.8727,37.8907,78351.0
2016-05-02 11:05:00,42.07,42.1,42.06,42.09,179211.0,37.8817,37.9087,37.8727,37.8997,179211.0
2016-05-02 11:10:00,42.1,42.17,42.1,42.12,47203.0,37.9087,37.9718,37.9087,37.9268,47203.0
2016-05-02 11:15:00,42.12,42.16,42.1,42.15,84642.0,37.9268,37.9628,37.9087,37.9538,84642.0
2016-05-02 11:20:00,42.15,42.15,42.11,42.14,87761.0,37.9538,37.9538,37.9177,37.9448,87761.0
2016-05-02 11:25:00,42.14,42.16,42.09,42.16,95626.0,37.9448,37.9628,37.8997,37.9628,95626.0
2016-05-02 11:30:00,42.16,42.17,42.13,42.15,106063.0,37.9628,37.9718,37.9358,37.9538,106063.0
2016-05-02 11:35:00,42.15,42.18,42.12,42.17,212528.0,37.9538,37.9808,37.9268,37.9718,212528.0
2016-05-02 11:40:00,42.18,42.19,42.12,42.14,78986.0,37.9808,37.9898,37.9268,37.9448,78986.0
2016-05-02 11:45:00,42.14,42.15,42.1,42.14,131450.0,37.9448,37.9538,37.9087,37.9448,131450.0
2016-05-02 11:50:00,42.14,42.16,42.1,42.15,108522.0,37.9448,37.9628,37.9087,37.9538,108522.0
2016-05-02 11:55:00,42.15,42.18,42.11,42.12,77855.0,37.9538,37.9808,37.9177,37.9268,77855.0
2016-05-02 12:00:00,42.11,42.12,42.08,42.11,60122.0,37.9177,37.9268,37.8907,37.9177,60122.0
2016-05-02 12:05:00,42.12,42.15,42.11,42.13,40048.0,37.9268,37.9538,37.9177,37.9358,40048.0
2016-05-02 12:10:00,42.13,42.16,42.11,42.11,20908.0,37.9358,37.9628,37.9177,37.9177,20908.0
2016-05-02 12:15:00,42.11,42.13,42.09,42.13,26427.0,37.9177,37.9358,37.8997,37.9358,26427.0
2016-05-02 12:20:00,42.13,42.16,42.12,42.14,63472.0,37.9358,37.9628,37.9268,37.9448,63472.0
2016-05-02 12:25:00,42.14,42.15,42.1,42.11,21438.0,37.9448,37.9538,37.9087,37.9177,21438.0
2016-05-02 12:30:00,42.11,42.16,42.1,42.15,84987.0,37.9177,37.9628,37.9087,37.9538,84987.0
2016-05-02 12:35:00,42.15,42.17,42.13,42.16,97661.0,37.9538,37.9718,37.9358,37.9628,97661.0
2016-05-02 12:40:00,42.15,42.17,42.12,42.15,106295.0,37.9538,37.9718,37.9268,37.9538,106295.0
2016-05-02 12:45:00,42.15,42.19,42.14,42.17,394840.0,37.9538,37.9898,37.9448,37.9718,394840.0
2016-05-02 12:50:00,42.17,42.18,42.16,42.18,37041.0,37.9718,37.9808,37.9628,37.9808,37041.0
2016-05-02 12:55:00,42.18,42.21,42.15,42.18,183700.0,37.9808,38.0078,37.9538,37.9808,183700.0
2016-05-02 13:00:00,42.17,42.18,42.15,42.16,82882.0,37.9718,37.9808,37.9538,37.9628,82882.0
2016-05-02 13:05:00,42.16,42.17,42.14,42.15,323289.0,37.9628,37.9718,37.9448,37.9538,323289.0
2016-05-02 13:10:00,42.15,42.25,42.14,42.24,48757.0,37.9538,38.0438,37.9448,38.0348,48757.0
2016-05-02 13:15:00,42.25,42.26,42.23,42.25,118915.0,38.0438,38.0528,38.0258,38.0438,118915.0
2016-05-02 13:20:00,42.24,42.27,42.23,42.25,296859.0,38.0348,38.0618,38.0258,38.0438,296859.0
2016-05-02 13:25:00,42.26,42.27,42.24,42.26,59723.0,38.0528,38.0618,38.0348,38.0528,59723.0
2016-05-02 13:30:00,42.26,42.28,42.25,42.27,34295.0,38.0528,38.0708,38.0438,38.0618,34295.0
2016-05-02 13:35:00,42.27,42.28,42.26,42.27,33534.0,38.0618,38.0708,38.0528,38.0618,33534.0
2016-05-02 13:40:00,42.27,42.29,42.26,42.28,58647.0,38.0618,38.0798,38.0528,38.0708,58647.0
2016-05-02 13:45:00,42.28,42.32,42.25,42.3,43462.0,38.0708,38.1068,38.0438,38.0888,43462.0
2016-05-02 13:50:00,42.3,42.31,42.28,42.3,109564.0,38.0888,38.0978,38.0708,38.0888,109564.0
2016-05-02 13:55:00,42.29,42.3,42.26,42.26,406953.0,38.0798,38.0888,38.0528,38.0528,406953.0
2016-05-02 14:00:00,42.27,42.28,42.26,42.28,141885.0,38.0618,38.0708,38.0528,38.0708,141885.0
2016-05-02 14:05:00,42.28,42.32,42.28,42.3,294779.0,38.0708,38.1068,38.0708,38.0888,294779.0
2016-05-02 14:10:00,42.3,42.33,42.29,42.32,264460.0,38.0888,38.1158,38.0798,38.1068,264460.0
2016-05-02 14:15:00,42.33,42.34,42.31,42.32,117380.0,38.1158,38.1249,38.0978,38.1068,117380.0
2016-05-02 14:20:00,42.32,42.35,42.31,42.34,68613.0,38.1068,38.1339,38.0978,38.1249,68613.0
2016-05-02 14:25:00,42.34,42.34,42.31,42.33,77283.0,38.1249,38.1249,38.0978,38.1158,77283.0
2016-05-02 14:30:00,42.34,42.36,42.32,42.33,78734.0,38.1249,38.1429,38.1068,38.1158,78734.0
2016-05-02 14:35:00,42.32,42.35,42.32,42.33,90413.0,38.1068,38.1339,38.1068,38.1158,90413.0
2016-05-02 14:40:00,42.33,42.35,42.32,42.34,91606.0,38.1158,38.1339,38.1068,38.1249,91606.0
2016-05-02 14:45:00,42.34,42.39,42.34,42.38,94060.0,38.1249,38.1699,38.1249,38.1609,94060.0
2016-05-02 14:50:00,42.38,42.4,42.36,42.37,78358.0,38.1609,38.1789,38.1429,38.1519,78358.0
2016-05-02 14:55:00,42.35,42.42,42.35,42.41,97753.0,38.1339,38.1969,38.1339,38.1879,97753.0
2016-05-02 15:00:00,42.41,42.44,42.4,42.43,164340.0,38.1879,38.2149,38.1789,38.2059,164340.0
2016-05-02 15:05:00,42.43,42.45,42.4,42.44,101571.0,38.2059,38.2239,38.1789,38.2149,101571.0
2016-05-02 15:10:00,42.44,42.45,42.42,42.45,63732.0,38.2149,38.2239,38.1969,38.2239,63732.0
2016-05-02 15:15:00,42.45,42.46,42.42,42.43,97450.0,38.2239,38.2329,38.1969,38.2059,97450.0
2016-05-02 15:20:00,42.43,42.44,42.41,42.43,164246.0,38.2059,38.2149,38.1879,38.2059,164246.0
2016-05-02 15:25:00,42.43,42.44,42.42,42.43,73796.0,38.2059,38.2149,38.1969,38.2059,73796.0
2016-05-02 15:30:00,42.43,42.43,42.38,42.4,306512.0,38.2059,38.2059,38.1609,38.1789,306512.0
2016-05-02 15:35:00,42.4,42.47,42.39,42.45,129065.0,38.1789,38.2419,38.1699,38.2239,129065.0
2016-05-02 15:40:00,42.45,42.49,42.44,42.47,214277.0,38.2239,38.2599,38.2149,38.2419,214277.0
2016-05-02 15:45:00,42.47,42.48,42.45,42.46,115375.0,38.2419,38.2509,38.2239,38.2329,115375.0
2016-05-02 15:50:00,42.45,42.46,42.42,42.43,216639.0,38.2239,38.2329,38.1969,38.2059,216639.0
2016-05-02 15:55:00,42.44,42.44,42.4,42.42,610725.0,38.2149,38.2149,38.1789,38.1969,610725.0
2016-05-03 09:30:00,42.15,42.24,42.15,42.23,474700.0,37.9538,38.0348,37.9538,38.0258,474700.0
2016-05-03 09:35:00,42.23,42.24,42.17,42.2,192575.0,38.0258,38.0348,37.9718,37.9988,192575.0
2016-05-03 09:40:00,42.19,42.22,42.16,42.18,121661.0,37.9898,38.0168,37.9628,37.9808,121661.0
2016-05-03 09:45:00,42.17,42.18,42.06,42.07,139008.0,37.9718,37.9808,37.8727,37.8817,139008.0
2016-05-03 09:50:00,42.07,42.09,42.02,42.07,188763.0,37.8817,37.8997,37.8367,37.8817,188763.0
2016-05-03 09:55:00,42.07,42.08,42.04,42.08,106334.0,37.8817,37.8907,37.8547,37.8907,106334.0
2016-05-03 10:00:00,42.07,42.07,41.96,41.98,625855.0,37.8817,37.8817,37.7827,37.8007,625855.0
2016-05-03 10:05:00,41.98,42.01,41.98,41.99,82918.0,37.8007,37.8277,37.8007,37.8097,82918.0
2016-05-03 10:10:00,41.98,41.99,41.92,41.94,123765.0,37.8007,37.8097,37.7467,37.7647,123765.0
2016-05-03 10:15:00,41.94,42.0,41.93,42.0,215236.0,37.7647,37.8187,37.7557,37.8187,215236.0
2016-05-03 10:20:00,42.0,42.03,41.99,42.03,137826.0,37.8187,37.8457,37.8097,37.8457,137826.0
2016-05-03 10:25:00,42.04,42.08,42.04,42.05,86536.0,37.8547,37.8907,37.8547,37.8637,86536.0
2016-05-03 10:30:00,42.05,42.06,42.01,42.02,57059.0,37.8637,37.8727,37.8277,37.8367,57059.0
2016-05-03 10:35:00,42.02,42.02,41.97,42.02,80272.0,37.8367,37.8367,37.7917,37.8367,80272.0
2016-05-03 10:40:00,42.01,42.07,41.98,42.03,161045.0,37.8277,37.8817,37.8007,37.8457,161045.0
2016-05-03 10:45:00,42.04,42.08,42.01,42.05,325142.0,37.8547,37.8907,37.8277,37.8637,325142.0
2016-05-03 10:50:00,42.04,42.07,41.97,42.0,180079.0,37.8547,37.8817,37.7917,37.8187,180079.0
2016-05-03 10:55:00,42.0,42.03,41.98,42.01,129590.0,37.8187,37.8457,37.8007,37.8277,129590.0
2016-05-03 11:00:00,42.01,42.04,41.97,42.04,224508.0,37.8277,37.8547,37.7917,37.8547,224508.0
2016-05-03 11:05:00,42.03,42.05,42.02,42.04,95303.0,37.8457,37.8637,37.8367,37.8547,95303.0
2016-05-03 11:10:00,42.03,42.05,42.01,42.04,67558.0,37.8457,37.8637,37.8277,37.8547,67558.0
2016-05-03 11:15:00,42.03,42.05,41.98,42.0,82893.0,37.8457,37.8637,37.8007,37.8187,82893.0
2016-05-03 11:20:00,41.99,42.0,41.96,41.97,76472.0,37.8097,37.8187,37.7827,37.7917,76472.0
2016-05-03 11:25:00,41.98,42.01,41.97,41.97,46480.0,37.8007,37.8277,37.7917,37.7917,46480.0
2016-05-03 11:30:00,41.97,41.97,41.91,41.94,77087.0,37.7917,37.7917,37.7377,37.7647,77087.0
2016-05-03 11:35:00,41.94,41.99,41.94,41.98,68941.0,37.7647,37.8097,37.7647,37.8007,68941.0
2016-05-03 11:40:00,41.99,42.02,41.97,42.02,84502.0,37.8097,37.8367,37.7917,37.8367,84502.0
2016-05-03 11:45:00,42.02,42.04,42.0,42.03,46895.0,37.8367,37.8547,37.8187,37.8457,46895.0
2016-05-03 11:50:00,42.03,42.04,42.0,42.02,65488.0,37.8457,37.8547,37.8187,37.8367,65488.0
2016-05-03 11:55:00,42.02,42.03,41.97,41.99,64295.0,37.8367,37.8457,37.7917,37.8097,64295.0
2016-05-03 12:00:00,41.99,42.01,41.97,41.97,119633.0,37.8097,37.8277,37.7917,37.7917,119633.0
2016-05-03 12:05:00,41.97,41.99,41.96,41.99,33125.0,37.7917,37.8097,37.7827,37.8097,33125.0
2016-05-03 12:10:00,41.99,41.99,41.94,41.94,44283.0,37.8097,37.8097,37.7647,37.7647,44283.0
2016-05-03 12:15:00,41.95,41.99,41.94,41.98,32346.0,37.7737,37.8097,37.7647,37.8007,32346.0
2016-05-03 12:20:00,41.99,42.01,41.97,42.0,40795.0,37.8097,37.8277,37.7917,37.8187,40795.0
2016-05-03 12:25:00,42.0,42.02,41.99,42.01,24576.0,37.8187,37.8367,37.8097,37.8277,24576.0
2016-05-03 12:30:00,42.01,42.03,42.01,42.03,42720.0,37.8277,37.8457,37.8277,37.8457,42720.0
2016-05-03 12:35:00,42.03,42.07,42.01,42.07,20463.0,37.8457,37.8817,37.8277,37.8817,20463.0
2016-05-03 12:40:00,42.07,42.1,42.07,42.08,70817.0,37.8817,37.9087,37.8817,37.8907,70817.0
2016-05-03 12:45:00,42.08,42.09,42.06,42.07,87013.0,37.8907,37.8997,37.8727,37.8817,87013.0
2016-05-03 12:50:00,42.07,42.12,42.07,42.09,70192.0,37.8817,37.9268,37.8817,37.8997,70192.0
2016-05-03 12:55:00,42.1,42.13,42.09,42.12,37978.0,37.9087,37.9358,37.8997,37.9268,37978.0
2016-05-03 13:00:00,42.12,42.13,42.09,42.11,60445.0,37.9268,37.9358,37.8997,37.9177,60445.0
2016-05-03 13:05:00,42.11,42.16,42.09,42.16,99153.0,37.9177,37.9628,37.8997,37.9628,99153.0
2016-05-03 13:10:00,42.16,42.17,42.13,42.13,32750.0,37.9628,37.9718,37.9358,37.9358,32750.0
2016-05-03 13:15:00,42.14,42.16,42.13,42.16,15276.0,37.9448,37.9628,37.9358,37.9628,15276.0
2016-05-03 13:20:00,42.16,42.18,42.14,42.16,83913.0,37.9628,37.9808,37.9448,37.9628,83913.0
2016-05-03 13:25:00,42.16,42.18,42.16,42.17,77899.0,37.9628,37.9808,37.9628,37.9718,77899.0
2016-05-03 13:30:00,42.18,42.18,42.14,42.16,321267.0,37.9808,37.9808,37.9448,37.9628,321267.0
2016-05-03 13:35:00,42.16,42.21,42.15,42.2,164899.0,37.9628,38.0078,37.9538,37.9988,164899.0
2016-05-03 13:40:00,42.2,42.22,42.18,42.19,62584.0,37.9988,38.0168,37.9808,37.9898,62584.0
2016-05-03 13:45:00,42.19,42.23,42.18,42.22,45939.0,37.9898,38.0258,37.9808,38.0168,45939.0
2016-05-03 13:50:00,42.22,42.23,42.19,42.19,84553.0,38.0168,38.0258,37.9898,37.9898,84553.0
2016-05-03 13:55:00,42.19,42.2,42.17,42.17,36467.0,37.9898,37.9988,37.9718,37.9718,36467.0
2016-05-03 14:00:00,42.17,42.19,42.14,42.15,54735.0,37.9718,37.9898,37.9448,37.9538,54735.0
2016-05-03 14:05:00,42.16,42.16,42.12,42.15,64186.0,37.9628,37.9628,37.9268,37.9538,64186.0
2016-05-03 14:10:00,42.15,42.16,42.07,42.07,187697.0,37.9538,37.9628,37.8817,37.8817,187697.0
2016-05-03 14:15:00,42.08,42.11,42.05,42.06,138071.0,37.8907,37.9177,37.8637,37.8727,138071.0
2016-05-03 14:20:00,42.06,42.1,42.05,42.09,139531.0,37.8727,37.9087,37.8637,37.8997,139531.0
2016-05-03 14:25:00,42.09,42.1,42.06,42.1,174233.0,37.8997,37.9087,37.8727,37.9087,174233.0
2016-05-03 14:30:00,42.1,42.11,42.07,42.09,40427.0,37.9087,37.9177,37.8817,37.8997,40427.0
2016-05-03 14:35:00,42.09,42.14,42.09,42.12,56349.0,37.8997,37.9448,37.8997,37.9268,56349.0
2016-05-03 14:40:00,42.12,42.12,42.09,42.11,33750.0,37.9268,37.9268,37.8997,37.9177,33750.0
2016-05-03 14:45:00,42.11,42.14,42.03,42.04,94734.0,37.9177,37.9448,37.8457,37.8547,94734.0
2016-05-03 14:50:00,42.05,42.08,42.03,42.08,51100.0,37.8637,37.8907,37.8457,37.8907,51100.0
2016-05-03 14:55:00,42.08,42.11,42.06,42.09,71212.0,37.8907,37.9177,37.8727,37.8997,71212.0
2016-05-03 15:00:00,42.1,42.11,42.08,42.09,64905.0,37.9087,37.9177,37.8907,37.8997,64905.0
2016-05-03 15:05:00,42.1,42.13,42.1,42.12,47502.0,37.9087,37.9358,37.9087,37.9268,47502.0
2016-05-03 15:10:00,42.12,42.13,42.04,42.06,91348.0,37.9268,37.9358,37.8547,37.8727,91348.0
2016-05-03 15:15:00,42.05,42.1,42.05,42.09,39291.0,37.8637,37.9087,37.8637,37.8997,39291.0
2016-05-03 15:20:00,42.09,42.11,42.03,42.07,146703.0,37.8997,37.9177,37.8457,37.8817,146703.0
2016-05-03 15:25:00,42.07,42.11,42.06,42.08,110179.0,37.8817,37.9177,37.8727,37.8907,110179.0
2016-05-03 15:30:00,42.08,42.1,42.0,42.04,187906.0,37.8907,37.9087,37.8187,37.8547,187906.0
2016-05-03 15:35:00,42.04,42.05,42.0,42.02,155071.0,37.8547,37.8637,37.8187,37.8367,155071.0
2016-05-03 15:40:00,42.03,42.03,41.98,42.01,174172.0,37.8457,37.8457,37.8007,37.8277,174172.0
2016-05-03 15:45:00,42.01,42.1,42.01,42.08,343333.0,37.8277,37.9087,37.8277,37.8907,343333.0
2016-05-03 15:50:00,42.08,42.1,42.06,42.1,330249.0,37.8907,37.9087,37.8727,37.9087,330249.0
2016-05-03 15:55:00,42.1,42.1,42.04,42.06,965260.0,37.9087,37.9087,37.8547,37.8727,965260.0
2016-05-04 09:30:00,41.86,41.97,41.86,41.94,338640.0,37.6926,37.7917,37.6926,37.7647,338640.0
2016-05-04 09:35:00,41.95,41.96,41.85,41.87,226568.0,37.7737,37.7827,37.6836,37.7016,226568.0
2016-05-04 09:40:00,41.88,41.93,41.84,41.86,123943.0,37.7106,37.7557,37.6746,37.6926,123943.0
2016-05-04 09:45:00,41.86,41.89,41.82,41.88,274993.0,37.6926,37.7196,37.6566,37.7106,274993.0
2016-05-04 09:50:00,41.87,41.92,41.86,41.91,172844.0,37.7016,37.7467,37.6926,37.7377,172844.0
2016-05-04 09:55:00,41.91,41.95,41.91,41.94,201578.0,37.7377,37.7737,37.7377,37.7647,201578.0
2016-05-04 10:00:00,41.94,42.0,41.92,41.94,811673.0,37.7647,37.8187,37.7467,37.7647,811673.0
2016-05-04 10:05:00,41.94,41.95,41.9,41.93,209268.0,37.7647,37.7737,37.7287,37.7557,209268.0
2016-05-04 10:10:00,41.93,42.04,41.93,41.99,361510.0,37.7557,37.8547,37.7557,37.8097,361510.0
2016-05-04 10:15:00,42.0,42.01,41.96,41.99,150434.0,37.8187,37.8277,37.7827,37.8097,150434.0
2016-05-04 10:20:00,42.0,42.01,41.97,41.97,75033.0,37.8187,37.8277,37.7917,37.7917,75033.0
2016-05-04 10:25:00,41.98,41.98,41.94,41.97,204470.0,37.8007,37.8007,37.7647,37.7917,204470.0
2016-05-04 10:30:00,41.96,42.01,41.94,41.98,269102.0,37.7827,37.8277,37.7647,37.8007,269102.0
2016-05-04 10:35:00,41.97,42.0,41.93,41.99,79603.0,37.7917,37.8187,37.7557,37.8097,79603.0
2016-05-04 10:40:00,41.98,41.99,41.92,41.94,197880.0,37.8007,37.8097,37.7467,37.7647,197880.0
2016-05-04 10:45:00,41.94,41.97,41.93,41.94,169439.0,37.7647,37.7917,37.7557,37.7647,169439.0
2016-05-04 10:50:00,41.94,41.95,41.91,41.94,125617.0,37.7647,37.7737,37.7377,37.7647,125617.0
2016-05-04 10:55:00,41.94,41.97,41.93,41.95,67779.0,37.7647,37.7917,37.7557,37.7737,67779.0
2016-05-04 11:00:00,41.96,42.0,41.94,41.98,177115.0,37.7827,37.8187,37.7647,37.8007,177115.0
2016-05-04 11:05:00,41.99,42.0,41.96,41.96,79408.0,37.8097,37.8187,37.7827,37.7827,79408.0
2016-05-04 11:10:00,41.96,41.97,41.94,41.95,109183.0,37.7827,37.7917,37.7647,37.7737,109183.0
2016-05-04 11:15:00,41.95,41.95,41.88,41.91,88216.0,37.7737,37.7737,37.7106,37.7377,88216.0
2016-05-04 11:20:00,41.91,41.92,41.87,41.9,94643.0,37.7377,37.7467,37.7016,37.7287,94643.0
2016-05-04 11:25:00,41.91,41.92,41.87,41.89,83155.0,37.7377,37.7467,37.7016,37.7196,83155.0
2016-05-04 11:30:00,41.88,41.9,41.85,41.9,70223.0,37.7106,37.7287,37.6836,37.7287,70223.0
2016-05-04 11:35:00,41.9,41.93,41.88,41.91,40283.0,37.7287,37.7557,37.7106,37.7377,40283.0
2016-05-04 11:40:00,41.91,41.92,41.89,41.91,89916.0,37.7377,37.7467,37.7196,37.7377,89916.0
2016-05-04 11:45:00,41.9,41.94,41.89,41.93,37114.0,37.7287,37.7647,37.7196,37.7557,37114.0
2016-05-04 11:50:00,41.94,41.94,41.92,41.93,37645.0,37.7647,37.7647,37.7467,37.7557,37645.0
2016-05-04 11:55:00,41.93,41.94,41.91,41.94,191700.0,37.7557,37.7647,37.7377,37.7647,191700.0
2016-05-04 12:00:00,41.94,41.95,41.91,41.94,38582.0,37.7647,37.7737,37.7377,37.7647,38582.0
2016-05-04 12:05:00,41.95,41.98,41.94,41.96,58249.0,37.7737,37.8007,37.7647,37.7827,58249.0
2016-05-04 12:10:00,41.95,42.0,41.95,42.0,50714.0,37.7737,37.8187,37.7737,37.8187,50714.0
2016-05-04 12:15:00,42.0,42.0,41.97,41.97,36586.0,37.8187,37.8187,37.7917,37.7917,36586.0
2016-05-04 12:20:00,41.97,42.0,41.97,41.98,52349.0,37.7917,37.8187,37.7917,37.8007,52349.0
2016-05-04 12:25:00,41.98,42.0,41.95,41.95,29475.0,37.8007,37.8187,37.7737,37.7737,29475.0
2016-05-04 12:30:00,41.96,41.97,41.94,41.96,40416.0,37.7827,37.7917,37.7647,37.7827,40416.0
2016-05-04 12:35:00,41.96,41.97,41.92,41.93,78236.0,37.7827,37.7917,37.7467,37.7557,78236.0
2016-05-04 12:40:00,41.93,41.94,41.9,41.92,58109.0,37.7557,37.7647,37.7287,37.7467,58109.0
2016-05-04 12:45:00,41.91,41.93,41.91,41.91,41726.0,37.7377,37.7557,37.7377,37.7377,41726.0
2016-05-04 12:50:00,41.92,41.93,41.89,41.92,69039.0,37.7467,37.7557,37.7196,37.7467,69039.0
2016-05-04 12:55:00,41.92,41.93,41.89,41.9,70575.0,37.7467,37.7557,37.7196,37.7287,70575.0
2016-05-04 13:00:00,41.9,41.93,41.88,41.91,57197.0,37.7287,37.7557,37.7106,37.7377,57197.0
2016-05-04 13:05:00,41.91,41.93,41.9,41.9,25318.0,37.7377,37.7557,37.7287,37.7287,25318.0
2016-05-04 13:10:00,41.91,41.91,41.87,41.88,66217.0,37.7377,37.7377,37.7016,37.7106,66217.0
2016-05-04 13:15:00,41.89,41.92,41.87,41.91,33582.0,37.7196,37.7467,37.7016,37.7377,33582.0
2016-05-04 13:20:00,41.92,41.93,41.9,41.91,33952.0,37.7467,37.7557,37.7287,37.7377,33952.0
2016-05-04 13:25:00,41.91,41.94,41.89,41.94,57917.0,37.7377,37.7647,37.7196,37.7647,57917.0
2016-05-04 13:30:00,41.94,41.96,41.93,41.94,93625.0,37.7647,37.7827,37.7557,37.7647,93625.0
2016-05-04 13:35:00,41.94,41.95,41.9,41.91,80859.0,37.7647,37.7737,37.7287,37.7377,80859.0
2016-05-04 13:40:00,41.9,41.92,41.89,41.9,103197.0,37.7287,37.7467,37.7196,37.7287,103197.0
2016-05-04 13:45:00,41.9,41.9,41.87,41.9,169950.0,37.7287,37.7287,37.7016,37.7287,169950.0
2016-05-04 13:50:00,41.9,41.93,41.9,41.9,67360.0,37.7287,37.7557,37.7287,37.7287,67360.0
2016-05-04 13:55:00,41.9,41.91,41.85,41.85,37399.0,37.7287,37.7377,37.6836,37.6836,37399.0
2016-05-04 14:00:00,41.85,41.86,41.82,41.84,50352.0,37.6836,37.6926,37.6566,37.6746,50352.0
2016-05-04 14:05:00,41.84,41.84,41.8,41.82,85247.0,37.6746,37.6746,37.6386,37.6566,85247.0
2016-05-04 14:10:00,41.82,41.83,41.8,41.83,59185.0,37.6566,37.6656,37.6386,37.6656,59185.0
2016-05-04 14:15:00,41.83,41.85,41.82,41.85,30625.0,37.6656,37.6836,37.6566,37.6836,30625.0
2016-05-04 14:20:00,41.85,41.89,41.84,41.87,56317.0,37.6836,37.7196,37.6746,37.7016,56317.0
2016-05-04 14:25:00,41.88,41.92,41.88,41.92,221576.0,37.7106,37.7467,37.7106,37.7467,221576.0
2016-05-04 14:30:00,41.91,41.93,41.91,41.93,46791.0,37.7377,37.7557,37.7377,37.7557,46791.0
2016-05-04 14:35:00,41.93,41.95,41.91,41.93,55314.0,37.7557,37.7737,37.7377,37.7557,55314.0
2016-05-04 14:40:00,41.93,41.95,41.88,41.89,69071.0,37.7557,37.7737,37.7106,37.7196,69071.0
2016-05-04 14:45:00,41.89,41.91,41.88,41.9,77464.0,37.7196,37.7377,37.7106,37.7287,77464.0
2016-05-04 14:50:00,41.91,41.93,41.88,41.89,80018.0,37.7377,37.7557,37.7106,37.7196,80018.0
2016-05-04 14:55:00,41.9,41.9,41.88,41.89,124187.0,37.7287,37.7287,37.7106,37.7196,124187.0
2016-05-04 15:00:00,41.9,41.92,41.85,41.88,116390.0,37.7287,37.7467,37.6836,37.7106,116390.0
2016-05-04 15:05:00,41.89,41.9,41.86,41.89,53294.0,37.7196,37.7287,37.6926,37.7196,53294.0
2016-05-04 15:10:00,41.9,41.93,41.87,41.93,86616.0,37.7287,37.7557,37.7016,37.7557,86616.0
2016-05-04 15:15:00,41.93,41.94,41.91,41.92,55294.0,37.7557,37.7647,37.7377,37.7467,55294.0
2016-05-04 15:20:00,41.91,41.95,41.9,41.94,230252.0,37.7377,37.7737,37.7287,37.7647,230252.0
2016-05-04 15:25:00,41.95,41.95,41.91,41.93,71651.0,37.7737,37.7737,37.7377,37.7557,71651.0
2016-05-04 15:30:00,41.92,41.93,41.91,41.92,62563.0,37.7467,37.7557,37.7377,37.7467,62563.0
2016-05-04 15:35:00,41.91,41.94,41.9,41.93,87996.0,37.7377,37.7647,37.7287,37.7557,87996.0
2016-05-04 15:40:00,41.93,42.0,41.93,41.96,122541.0,37.7557,37.8187,37.7557,37.7827,122541.0
2016-05-04 15:45:00,41.96,42.0,41.95,41.99,161352.0,37.7827,37.8187,37.7737,37.8097,161352.0
2016-05-04 15:50:00,41.98,41.99,41.95,41.96,198423.0,37.8007,37.8097,37.7737,37.7827,198423.0
2016-05-04 15:55:00,41.96,41.96,41.91,41.92,595223.0,37.7827,37.7827,37.7377,37.7467,595223.0
2016-05-05 09:30:00,42.04,42.06,41.99,42.01,202319.0,37.8547,37.8727,37.8097,37.8277,202319.0
2016-05-05 09:35:00,42.02,42.05,41.99,42.05,101214.0,37.8367,37.8637,37.8097,37.8637,101214.0
2016-05-05 09:40:00,42.04,42.04,41.95,41.98,110239.0,37.8547,37.8547,37.7737,37.8007,110239.0
2016-05-05 09:45:00,41.98,41.98,41.94,41.98,94365.0,37.8007,37.8007,37.7647,37.8007,94365.0
2016-05-05 09:50:00,41.98,42.01,41.96,41.99,96649.0,37.8007,37.8277,37.7827,37.8097,96649.0
2016-05-05 09:55:00,41.99,42.0,41.89,41.91,122860.0,37.8097,37.8187,37.7196,37.7377,122860.0
2016-05-05 10:00:00,41.9,42.0,41.89,42.0,121930.0,37.7287,37.8187,37.7196,37.8187,121930.0
2016-05-05 10:05:00,41.99,42.0,41.95,41.97,170885.0,37.8097,37.8187,37.7737,37.7917,170885.0
2016-05-05 10:10:00,41.98,42.04,41.97,42.04,109290.0,37.8007,37.8547,37.7917,37.8547,109290.0
2016-05-05 10:15:00,42.04,42.05,41.99,41.99,102838.0,37.8547,37.8637,37.8097,37.8097,102838.0
2016-05-05 10:20:00,41.99,42.0,41.94,41.95,111427.0,37.8097,37.8187,37.7647,37.7737,111427.0
2016-05-05 10:25:00,41.95,41.97,41.88,41.9,108673.0,37.7737,37.7917,37.7106,37.7287,108673.0
2016-05-05 10:30:00,41.89,41.95,41.89,41.95,154567.0,37.7196,37.7737,37.7196,37.7737,154567.0
2016-05-05 10:35:00,41.95,41.96,41.92,41.95,135944.0,37.7737,37.7827,37.7467,37.7737,135944.0
2016-05-05 10:40:00,41.94,41.98,41.9,41.97,213857.0,37.7647,37.8007,37.7287,37.7917,213857.0
2016-05-05 10:45:00,41.98,42.0,41.95,41.98,254417.0,37.8007,37.8187,37.7737,37.8007,254417.0
2016-05-05 10:50:00,41.98,42.01,41.97,42.0,277401.0,37.8007,37.8277,37.7917,37.8187,277401.0
2016-05-05 10:55:00,42.0,42.02,41.99,42.02,179631.0,37.8187,37.8367,37.8097,37.8367,179631.0
2016-05-05 11:00:00,42.02,42.03,42.0,42.02,192674.0,37.8367,37.8457,37.8187,37.8367,192674.0
2016-05-05 11:05:00,42.02,42.02,41.99,42.0,153572.0,37.8367,37.8367,37.8097,37.8187,153572.0
2016-05-05 11:10:00,42.0,42.03,42.0,42.01,148479.0,37.8187,37.8457,37.8187,37.8277,148479.0
2016-05-05 11:15:00,42.0,42.07,42.0,42.06,300703.0,37.8187,37.8817,37.8187,37.8727,300703.0
2016-05-05 11:20:00,42.06,42.07,41.97,41.97,198250.0,37.8727,37.8817,37.7917,37.7917,198250.0
2016-05-05 11:25:00,41.97,42.0,41.96,41.99,30496.0,37.7917,37.8187,37.7827,37.8097,30496.0
2016-05-05 11:30:00,41.99,42.03,41.99,42.03,152127.0,37.8097,37.8457,37.8097,37.8457,152127.0
2016-05-05 11:35:00,42.04,42.09,42.04,42.09,194246.0,37.8547,37.8997,37.8547,37.8997,194246.0
2016-05-05 11:40:00,42.09,42.13,42.08,42.12,233636.0,37.8997,37.9358,37.8907,37.9268,233636.0
2016-05-05 11:45:00,42.13,42.14,42.09,42.11,49722.0,37.9358,37.9448,37.8997,37.9177,49722.0
2016-05-05 11:50:00,42.11,42.12,42.07,42.08,28020.0,37.9177,37.9268,37.8817,37.8907,28020.0
2016-05-05 11:55:00,42.08,42.09,42.06,42.08,20185.0,37.8907,37.8997,37.8727,37.8907,20185.0
2016-05-05 12:00:00,42.07,42.09,42.06,42.08,42871.0,37.8817,37.8997,37.8727,37.8907,42871.0
2016-05-05 12:05:00,42.07,42.09,42.03,42.03,40830.0,37.8817,37.8997,37.8457,37.8457,40830.0
2016-05-05 12:10:00,42.04,42.06,42.03,42.05,46058.0,37.8547,37.8727,37.8457,37.8637,46058.0
2016-05-05 12:15:00,42.06,42.08,42.04,42.05,97660.0,37.8727,37.8907,37.8547,37.8637,97660.0
2016-05-05 12:20:00,42.05,42.05,42.01,42.02,33827.0,37.8637,37.8637,37.8277,37.8367,33827.0
2016-05-05 12:25:00,42.03,42.03,42.0,42.02,37680.0,37.8457,37.8457,37.8187,37.8367,37680.0
2016-05-05 12:30:00,42.02,42.03,41.99,42.02,84318.0,37.8367,37.8457,37.8097,37.8367,84318.0
2016-05-05 12:35:00,42.02,42.02,42.0,42.01,8720.0,37.8367,37.8367,37.8187,37.8277,8720.0
2016-05-05 12:40:00,42.01,42.03,42.0,42.02,53670.0,37.8277,37.8457,37.8187,37.8367,53670.0
2016-05-05 12:45:00,42.02,42.03,41.99,42.02,124114.0,37.8367,37.8457,37.8097,37.8367,124114.0
2016-05-05 12:50:00,42.02,42.03,42.01,42.02,33254.0,37.8367,37.8457,37.8277,37.8367,33254.0
2016-05-05 12:55:00,42.02,42.03,42.0,42.0,18199.0,37.8367,37.8457,37.8187,37.8187,18199.0
2016-05-05 13:00:00,41.99,42.01,41.97,41.98,27046.0,37.8097,37.8277,37.7917,37.8007,27046.0
2016-05-05 13:05:00,41.98,41.99,41.97,41.97,14354.0,37.8007,37.8097,37.7917,37.7917,14354.0
2016-05-05 13:10:00,41.97,41.97,41.93,41.93,96943.0,37.7917,37.7917,37.7557,37.7557,96943.0
2016-05-05 13:15:00,41.93,41.93,41.89,41.93,32607.0,37.7557,37.7557,37.7196,37.7557,32607.0
2016-05-05 13:20:00,41.93,41.93,41.86,41.87,34245.0,37.7557,37.7557,37.6926,37.7016,34245.0
2016-05-05 13:25:00,41.87,41.9,41.86,41.88,32778.0,37.7016,37.7287,37.6926,37.7106,32778.0
2016-05-05 13:30:00,41.88,41.9,41.86,41.87,90507.0,37.7106,37.7287,37.6926,37.7016,90507.0
2016-05-05 13:35:00,41.87,41.87,41.84,41.87,48365.0,37.7016,37.7016,37.6746,37.7016,48365.0
2016-05-05 13:40:00,41.87,41.92,41.86,41.87,1080828.0,37.7016,37.7467,37.6926,37.7016,1080828.0
2016-05-05 13:45:00,41.87,41.89,41.86,41.86,34233.0,37.7016,37.7196,37.6926,37.6926,34233.0
2016-05-05 13:50:00,41.86,41.89,41.86,41.86,50141.0,37.6926,37.7196,37.6926,37.6926,50141.0
2016-05-05 13:55:00,41.86,41.89,41.84,41.89,18147.0,37.6926,37.7196,37.6746,37.7196,18147.0
2016-05-05 14:00:00,41.88,41.91,41.85,41.9,21768.0,37.7106,37.7377,37.6836,37.7287,21768.0
2016-05-05 14:05:00,41.91,41.92,41.89,41.91,70658.0,37.7377,37.7467,37.7196,37.7377,70658.0
2016-05-05 14:10:00,41.92,41.93,41.9,41.92,46274.0,37.7467,37.7557,37.7287,37.7467,46274.0
2016-05-05 14:15:00,41.92,41.93,41.87,41.88,61104.0,37.7467,37.7557,37.7016,37.7106,61104.0
2016-05-05 14:20:00,41.88,41.94,41.88,41.93,112882.0,37.7106,37.7647,37.7106,37.7557,112882.0
2016-05-05 14:25:00,41.93,41.94,41.91,41.91,28200.0,37.7557,37.7647,37.7377,37.7377,28200.0
2016-05-05 14:30:00,41.92,41.93,41.89,41.91,37814.0,37.7467,37.7557,37.7196,37.7377,37814.0
2016-05-05 14:35:00,41.91,41.93,41.89,41.91,27534.0,37.7377,37.7557,37.7196,37.7377,27534.0
2016-05-05 14:40:00,41.9,41.96,41.9,41.94,47273.0,37.7287,37.7827,37.7287,37.7647,47273.0
2016-05-05 14:45:00,41.95,41.97,41.93,41.93,25028.0,37.7737,37.7917,37.7557,37.7557,25028.0
2016-05-05 14:50:00,41.94,41.96,41.92,41.93,73527.0,37.7647,37.7827,37.7467,37.7557,73527.0
2016-05-05 14:55:00,41.93,41.95,41.88,41.89,242646.0,37.7557,37.7737,37.7106,37.7196,242646.0
2016-05-05 15:00:00,41.89,41.89,41.85,41.87,53787.0,37.7196,37.7196,37.6836,37.7016,53787.0
2016-05-05 15:05:00,41.87,41.88,41.85,41.87,48401.0,37.7016,37.7106,37.6836,37.7016,48401.0
2016-05-05 15:10:00,41.87,41.9,41.86,41.89,59375.0,37.7016,37.7287,37.6926,37.7196,59375.0
2016-05-05 15:15:00,41.89,41.89,41.85,41.89,57316.0,37.7196,37.7196,37.6836,37.7196,57316.0
2016-05-05 15:20:00,41.88,41.92,41.88,41.92,61866.0,37.7106,37.7467,37.7106,37.7467,61866.0
2016-05-05 15:25:00,41.93,41.93,41.88,41.91,87606.0,37.7557,37.7557,37.7106,37.7377,87606.0
2016-05-05 15:30:00,41.91,41.92,41.88,41.91,87311.0,37.7377,37.7467,37.7106,37.7377,87311.0
2016-05-05 15:35:00,41.91,41.92,41.86,41.89,124499.0,37.7377,37.7467,37.6926,37.7196,124499.0
2016-05-05 15:40:00,41.89,41.92,41.89,41.91,214375.0,37.7196,37.7467,37.7196,37.7377,214375.0
2016-05-05 15:45:00,41.91,41.93,41.88,41.89,237513.0,37.7377,37.7557,37.7106,37.7196,237513.0
2016-05-05 15:50:00,41.89,41.91,41.88,41.89,187298.0,37.7196,37.7377,37.7106,37.7196,187298.0
2016-05-05 15:55:00,41.89,41.94,41.86,41.93,1355733.0,37.7196,37.7647,37.6926,37.7557,1355733.0
2016-05-06 09:30:00,41.77,41.88,41.76,41.85,299956.0,37.6116,37.7106,37.6026,37.6836,299956.0
2016-05-06 09:35:00,41.85,41.97,41.83,41.93,227108.0,37.6836,37.7917,37.6656,37.7557,227108.0
2016-05-06 09:40:00,41.94,42.0,41.92,41.94,224707.0,37.7647,37.8187,37.7467,37.7647,224707.0
2016-05-06 09:45:00,41.95,41.96,41.9,41.9,326071.0,37.7737,37.7827,37.7287,37.7287,326071.0
2016-05-06 09:50:00,41.9,41.94,41.88,41.94,121177.0,37.7287,37.7647,37.7106,37.7647,121177.0
2016-05-06 09:55:00,41.94,41.94,41.89,41.89,74798.0,37.7647,37.7647,37.7196,37.7196,74798.0
2016-05-06 10:00:00,41.9,41.94,41.88,41.93,105666.0,37.7287,37.7647,37.7106,37.7557,105666.0
2016-05-06 10:05:00,41.93,41.99,41.9,41.96,156385.0,37.7557,37.8097,37.7287,37.7827,156385.0
2016-05-06 10:10:00,41.97,41.98,41.91,41.93,59004.0,37.7917,37.8007,37.7377,37.7557,59004.0
2016-05-06 10:15:00,41.92,41.93,41.89,41.9,79887.0,37.7467,37.7557,37.7196,37.7287,79887.0
2016-05-06 10:20:00,41.89,41.89,41.82,41.84,144105.0,37.7196,37.7196,37.6566,37.6746,144105.0
2016-05-06 10:25:00,41.84,41.89,41.83,41.89,85526.0,37.6746,37.7196,37.6656,37.7196,85526.0
2016-05-06 10:30:00,41.89,41.94,41.86,41.91,90301.0,37.7196,37.7647,37.6926,37.7377,90301.0
2016-05-06 10:35:00,41.91,41.92,41.83,41.85,72167.0,37.7377,37.7467,37.6656,37.6836,72167.0
2016-05-06 10:40:00,41.85,41.87,41.81,41.85,82044.0,37.6836,37.7016,37.6476,37.6836,82044.0
2016-05-06 10:45:00,41.85,41.85,41.8,41.82,97174.0,37.6836,37.6836,37.6386,37.6566,97174.0
2016-05-06 10:50:00,41.82,41.85,41.81,41.85,96110.0,37.6566,37.6836,37.6476,37.6836,96110.0
2016-05-06 10:55:00,41.85,41.86,41.82,41.85,108858.0,37.6836,37.6926,37.6566,37.6836,108858.0
2016-05-06 11:00:00,41.85,41.89,41.85,41.86,63703.0,37.6836,37.7196,37.6836,37.6926,63703.0
2016-05-06 11:05:00,41.86,41.89,41.86,41.86,61652.0,37.6926,37.7196,37.6926,37.6926,61652.0
2016-05-06 11:10:00,41.87,41.92,41.86,41.9,93437.0,37.7016,37.7467,37.6926,37.7287,93437.0
2016-05-06 11:15:00,41.91,41.98,41.9,41.96,98100.0,37.7377,37.8007,37.7287,37.7827,98100.0
2016-05-06 11:20:00,41.96,41.98,41.94,41.96,122756.0,37.7827,37.8007,37.7647,37.7827,122756.0
2016-05-06 11:25:00,41.97,41.99,41.95,41.98,67662.0,37.7917,37.8097,37.7737,37.8007,67662.0
2016-05-06 11:30:00,41.98,41.98,41.94,41.95,70511.0,37.8007,37.8007,37.7647,37.7737,70511.0
2016-05-06 11:35:00,41.95,41.97,41.93,41.95,42572.0,37.7737,37.7917,37.7557,37.7737,42572.0
2016-05-06 11:40:00,41.96,41.96,41.94,41.94,22362.0,37.7827,37.7827,37.7647,37.7647,22362.0
2016-05-06 11:45:00,41.95,41.95,41.91,41.93,35939.0,37.7737,37.7737,37.7377,37.7557,35939.0
2016-05-06 11:50:00,41.92,41.93,41.89,41.89,66619.0,37.7467,37.7557,37.7196,37.7196,66619.0
2016-05-06 11:55:00,41.9,41.91,41.88,41.88,63164.0,37.7287,37.7377,37.7106,37.7106,63164.0
2016-05-06 12:00:00,41.88,41.89,41.87,41.88,131666.0,37.7106,37.7196,37.7016,37.7106,131666.0
2016-05-06 12:05:00,41.87,41.91,41.86,41.91,63295.0,37.7016,37.7377,37.6926,37.7377,63295.0
2016-05-06 12:10:00,41.9,41.93,41.89,41.92,91341.0,37.7287,37.7557,37.7196,37.7467,91341.0
2016-05-06 12:15:00,41.92,41.93,41.87,41.88,150016.0,37.7467,37.7557,37.7016,37.7106,150016.0
2016-05-06 12:20:00,41.89,41.9,41.86,41.89,50333.0,37.7196,37.7287,37.6926,37.7196,50333.0
2016-05-06 12:25:00,41.89,41.91,41.87,41.89,66487.0,37.7196,37.7377,37.7016,37.7196,66487.0
2016-05-06 12:30:00,41.89,41.89,41.86,41.88,45105.0,37.7196,37.7196,37.6926,37.7106,45105.0
2016-05-06 12:35:00,41.88,41.91,41.86,41.9,88003.0,37.7106,37.7377,37.6926,37.7287,88003.0
2016-05-06 12:40:00,41.89,41.93,41.89,41.92,44109.0,37.7196,37.7557,37.7196,37.7467,44109.0
2016-05-06 12:45:00,41.93,41.93,41.9,41.91,56640.0,37.7557,37.7557,37.7287,37.7377,56640.0
2016-05-06 12:50:00,41.91,41.92,41.88,41.9,96533.0,37.7377,37.7467,37.7106,37.7287,96533.0
2016-05-06 12:55:00,41.9,41.95,41.9,41.95,43897.0,37.7287,37.7737,37.7287,37.7737,43897.0
2016-05-06 13:00:00,41.95,41.97,41.94,41.95,41881.0,37.7737,37.7917,37.7647,37.7737,41881.0
2016-05-06 13:05:00,41.96,42.01,41.95,42.0,56849.0,37.7827,37.8277,37.7737,37.8187,56849.0
2016-05-06 13:10:00,42.0,42.04,41.99,42.02,220303.0,37.8187,37.8547,37.8097,37.8367,220303.0
2016-05-06 13:15:00,42.02,42.05,42.02,42.05,46739.0,37.8367,37.8637,37.8367,37.8637,46739.0
2016-05-06 13:20:00,42.04,42.05,42.01,42.03,79896.0,37.8547,37.8637,37.8277,37.8457,79896.0
2016-05-06 13:25:00,42.04,42.05,42.01,42.01,72889.0,37.8547,37.8637,37.8277,37.8277,72889.0
2016-05-06 13:30:00,42.01,42.03,42.0,42.02,112016.0,37.8277,37.8457,37.8187,37.8367,112016.0
2016-05-06 13:35:00,42.02,42.04,42.0,42.0,52158.0,37.8367,37.8547,37.8187,37.8187,52158.0
2016-05-06 13:40:00,42.01,42.01,41.98,41.98,46761.0,37.8277,37.8277,37.8007,37.8007,46761.0
2016-05-06 13:45:00,41.98,42.04,41.98,42.03,59355.0,37.8007,37.8547,37.8007,37.8457,59355.0
2016-05-06 13:50:00,42.03,42.06,42.02,42.05,26250.0,37.8457,37.8727,37.8367,37.8637,26250.0
2016-05-06 13:55:00,42.05,42.13,42.04,42.12,39615.0,37.8637,37.9358,37.8547,37.9268,39615.0
2016-05-06 14:00:00,42.13,42.16,42.11,42.15,93871.0,37.9358,37.9628,37.9177,37.9538,93871.0
2016-05-06 14:05:00,42.16,42.23,42.15,42.21,76739.0,37.9628,38.0258,37.9538,38.0078,76739.0
2016-05-06 14:10:00,42.22,42.23,42.17,42.19,110991.0,38.0168,38.0258,37.9718,37.9898,110991.0
2016-05-06 14:15:00,42.2,42.22,42.19,42.2,76774.0,37.9988,38.0168,37.9898,37.9988,76774.0
2016-05-06 14:20:00,42.2,42.21,42.16,42.17,118774.0,37.9988,38.0078,37.9628,37.9718,118774.0
2016-05-06 14:25:00,42.16,42.19,42.15,42.16,81574.0,37.9628,37.9898,37.9538,37.9628,81574.0
2016-05-06 14:30:00,42.17,42.17,42.15,42.16,43360.0,37.9718,37.9718,37.9538,37.9628,43360.0
2016-05-06 14:35:00,42.16,42.19,42.15,42.19,85914.0,37.9628,37.9898,37.9538,37.9898,85914.0
2016-05-06 14:40:00,42.18,42.23,42.17,42.21,53732.0,37.9808,38.0258,37.9718,38.0078,53732.0
2016-05-06 14:45:00,42.22,42.23,42.19,42.19,101669.0,38.0168,38.0258,37.9898,37.9898,101669.0
2016-05-06 14:50:00,42.19,42.22,42.17,42.22,107885.0,37.9898,38.0168,37.9718,38.0168,107885.0
2016-05-06 14:55:00,42.22,42.22,42.17,42.17,94606.0,38.0168,38.0168,37.9718,37.9718,94606.0
2016-05-06 15:00:00,42.17,42.21,42.16,42.2,136892.0,37.9718,38.0078,37.9628,37.9988,136892.0
2016-05-06 15:05:00,42.2,42.21,42.17,42.18,279912.0,37.9988,38.0078,37.9718,37.9808,279912.0
2016-05-06 15:10:00,42.18,42.21,42.17,42.18,70565.0,37.9808,38.0078,37.9718,37.9808,70565.0
2016-05-06 15:15:00,42.18,42.21,42.17,42.19,113382.0,37.9808,38.0078,37.9718,37.9898,113382.0
2016-05-06 15:20:00,42.18,42.21,42.17,42.2,219483.0,37.9808,38.0078,37.9718,37.9988,219483.0
2016-05-06 15:25:00,42.21,42.21,42.19,42.2,305399.0,38.0078,38.0078,37.9898,37.9988,305399.0
2016-05-06 15:30:00,42.19,42.19,42.14,42.15,173105.0,37.9898,37.9898,37.9448,37.9538,173105.0
2016-05-06 15:35:00,42.15,42.2,42.15,42.19,128543.0,37.9538,37.9988,37.9538,37.9898,128543.0
2016-05-06 15:40:00,42.19,42.2,42.16,42.16,207626.0,37.9898,37.9988,37.9628,37.9628,207626.0
2016-05-06 15:45:00,42.16,42.19,42.15,42.16,227164.0,37.9628,37.9898,37.9538,37.9628,227164.0
2016-05-06 15:50:00,42.16,42.2,42.16,42.2,166798.0,37.9628,37.9988,37.9628,37.9988,166798.0
2016-05-06 15:55:00,42.2,42.25,42.19,42.24,655977.0,37.9988,38.0438,37.9898,38.0348,655977.0
2016-05-09 09:30:00,42.27,42.32,42.24,42.31,444305.0,38.0618,38.1068,38.0348,38.0978,444305.0
2016-05-09 09:35:00,42.31,42.38,42.3,42.34,325835.0,38.0978,38.1609,38.0888,38.1249,325835.0
2016-05-09 09:40:00,42.33,42.41,42.31,42.4,115815.0,38.1158,38.1879,38.0978,38.1789,115815.0
2016-05-09 09:45:00,42.4,42.43,42.38,42.38,148280.0,38.1789,38.2059,38.1609,38.1609,148280.0
2016-05-09 09:50:00,42.38,42.41,42.34,42.37,119751.0,38.1609,38.1879,38.1249,38.1519,119751.0
2016-05-09 09:55:00,42.37,42.42,42.35,42.42,91836.0,38.1519,38.1969,38.1339,38.1969,91836.0
2016-05-09 10:00:00,42.42,42.44,42.36,42.37,197485.0,38.1969,38.2149,38.1429,38.1519,197485.0
2016-05-09 10:05:00,42.38,42.45,42.38,42.43,164193.0,38.1609,38.2239,38.1609,38.2059,164193.0
2016-05-09 10:10:00,42.43,42.44,42.39,42.4,183997.0,38.2059,38.2149,38.1699,38.1789,183997.0
2016-05-09 10:15:00,42.39,42.43,42.39,42.39,259853.0,38.1699,38.2059,38.1699,38.1699,259853.0
2016-05-09 10:20:00,42.39,42.42,42.31,42.31,87770.0,38.1699,38.1969,38.0978,38.0978,87770.0
2016-05-09 10:25:00,42.31,42.31,42.27,42.28,70077.0,38.0978,38.0978,38.0618,38.0708,70077.0
2016-05-09 10:30:00,42.28,42.31,42.27,42.3,42993.0,38.0708,38.0978,38.0618,38.0888,42993.0
2016-05-09 10:35:00,42.3,42.32,42.25,42.28,95466.0,38.0888,38.1068,38.0438,38.0708,95466.0
2016-05-09 10:40:00,42.28,42.32,42.27,42.29,64984.0,38.0708,38.1068,38.0618,38.0798,64984.0
2016-05-09 10:45:00,42.3,42.32,42.28,42.32,78258.0,38.0888,38.1068,38.0708,38.1068,78258.0
2016-05-09 10:50:00,42.32,42.33,42.28,42.3,86472.0,38.1068,38.1158,38.0708,38.0888,86472.0
2016-05-09 10:55:00,42.31,42.32,42.28,42.3,58318.0,38.0978,38.1068,38.0708,38.0888,58318.0
2016-05-09 11:00:00,42.29,42.34,42.28,42.32,52260.0,38.0798,38.1249,38.0708,38.1068,52260.0
2016-05-09 11:05:00,42.32,42.33,42.29,42.3,140267.0,38.1068,38.1158,38.0798,38.0888,140267.0
2016-05-09 11:10:00,42.3,42.31,42.22,42.23,81104.0,38.0888,38.0978,38.0168,38.0258,81104.0
2016-05-09 11:15:00,42.22,42.25,42.22,42.25,73135.0,38.0168,38.0438,38.0168,38.0438,73135.0
2016-05-09 11:20:00,42.25,42.29,42.25,42.28,227013.0,38.0438,38.0798,38.0438,38.0708,227013.0
2016-05-09 11:25:00,42.28,42.28,42.26,42.26,71553.0,38.0708,38.0708,38.0528,38.0528,71553.0
2016-05-09 11:30:00,42.27,42.27,42.23,42.26,59181.0,38.0618,38.0618,38.0258,38.0528,59181.0
2016-05-09 11:35:00,42.26,42.31,42.25,42.3,37524.0,38.0528,38.0978,38.0438,38.0888,37524.0
2016-05-09 11:40:00,42.3,42.31,42.28,42.31,58438.0,38.0888,38.0978,38.0708,38.0978,58438.0
2016-05-09 11:45:00,42.31,42.34,42.31,42.34,37516.0,38.0978,38.1249,38.0978,38.1249,37516.0
2016-05-09 11:50:00,42.33,42.35,42.32,42.33,99359.0,38.1158,38.1339,38.1068,38.1158,99359.0
2016-05-09 11:55:00,42.33,42.33,42.32,42.32,27551.0,38.1158,38.1158,38.1068,38.1068,27551.0
2016-05-09 12:00:00,42.32,42.33,42.3,42.32,48238.0,38.1068,38.1158,38.0888,38.1068,48238.0
2016-05-09 12:05:00,42.32,42.33,42.27,42.27,62829.0,38.1068,38.1158,38.0618,38.0618,62829.0
2016-05-09 12:10:00,42.27,42.31,42.26,42.3,32846.0,38.0618,38.0978,38.0528,38.0888,32846.0
2016-05-09 12:15:00,42.31,42.31,42.28,42.31,75618.0,38.0978,38.0978,38.0708,38.0978,75618.0
2016-05-09 12:20:00,42.31,42.34,42.29,42.34,148714.0,38.0978,38.1249,38.0798,38.1249,148714.0
2016-05-09 12:25:00,42.34,42.36,42.33,42.34,65146.0,38.1249,38.1429,38.1158,38.1249,65146.0
2016-05-09 12:30:00,42.33,42.34,42.32,42.33,33704.0,38.1158,38.1249,38.1068,38.1158,33704.0
2016-05-09 12:35:00,42.33,42.33,42.31,42.31,46494.0,38.1158,38.1158,38.0978,38.0978,46494.0
2016-05-09 12:40:00,42.31,42.33,42.3,42.3,26707.0,38.0978,38.1158,38.0888,38.0888,26707.0
2016-05-09 12:45:00,42.3,42.33,42.3,42.3,28030.0,38.0888,38.1158,38.0888,38.0888,28030.0
2016-05-09 12:50:00,42.3,42.3,42.28,42.3,90392.0,38.0888,38.0888,38.0708,38.0888,90392.0
2016-05-09 12:55:00,42.3,42.32,42.29,42.32,30522.0,38.0888,38.1068,38.0798,38.1068,30522.0
2016-05-09 13:00:00,42.31,42.32,42.3,42.32,26865.0,38.0978,38.1068,38.0888,38.1068,26865.0
2016-05-09 13:05:00,42.32,42.34,42.31,42.34,88335.0,38.1068,38.1249,38.0978,38.1249,88335.0
2016-05-09 13:10:00,42.33,42.36,42.33,42.35,66204.0,38.1158,38.1429,38.1158,38.1339,66204.0
2016-05-09 13:15:00,42.34,42.35,42.32,42.33,79215.0,38.1249,38.1339,38.1068,38.1158,79215.0
2016-05-09 13:20:00,42.33,42.33,42.31,42.31,25378.0,38.1158,38.1158,38.0978,38.0978,25378.0
2016-05-09 13:25:00,42.32,42.33,42.3,42.32,39533.0,38.1068,38.1158,38.0888,38.1068,39533.0
2016-05-09 13:30:00,42.32,42.34,42.32,42.33,58421.0,38.1068,38.1249,38.1068,38.1158,58421.0
2016-05-09 13:35:00,42.33,42.35,42.3,42.3,52557.0,38.1158,38.1339,38.0888,38.0888,52557.0
2016-05-09 13:40:00,42.31,42.34,42.3,42.33,44421.0,38.0978,38.1249,38.0888,38.1158,44421.0
2016-05-09 13:45:00,42.33,42.33,42.3,42.32,28770.0,38.1158,38.1158,38.0888,38.1068,28770.0
2016-05-09 13:50:00,42.33,42.34,42.32,42.32,36361.0,38.1158,38.1249,38.1068,38.1068,36361.0
2016-05-09 13:55:00,42.32,42.32,42.28,42.29,36227.0,38.1068,38.1068,38.0708,38.0798,36227.0
2016-05-09 14:00:00,42.29,42.32,42.28,42.29,117971.0,38.0798,38.1068,38.0708,38.0798,117971.0
2016-05-09 14:05:00,42.29,42.3,42.25,42.27,71964.0,38.0798,38.0888,38.0438,38.0618,71964.0
2016-05-09 14:10:00,42.27,42.3,42.25,42.3,77179.0,38.0618,38.0888,38.0438,38.0888,77179.0
2016-05-09 14:15:00,42.29,42.29,42.26,42.27,21431.0,38.0798,38.0798,38.0528,38.0618,21431.0
2016-05-09 14:20:00,42.27,42.3,42.26,42.29,17661.0,38.0618,38.0888,38.0528,38.0798,17661.0
2016-05-09 14:25:00,42.29,42.32,42.29,42.29,134254.0,38.0798,38.1068,38.0798,38.0798,134254.0
2016-05-09 14:30:00,42.3,42.32,42.29,42.3,24558.0,38.0888,38.1068,38.0798,38.0888,24558.0
2016-05-09 14:35:00,42.3,42.34,42.3,42.33,23600.0,38.0888,38.1249,38.0888,38.1158,23600.0
2016-05-09 14:40:00,42.33,42.34,42.32,42.33,39644.0,38.1158,38.1249,38.1068,38.1158,39644.0
2016-05-09 14:45:00,42.34,42.35,42.33,42.35,24057.0,38.1249,38.1339,38.1158,38.1339,24057.0
2016-05-09 14:50:00,42.35,42.4,42.35,42.39,133988.0,38.1339,38.1789,38.1339,38.1699,133988.0
2016-05-09 14:55:00,42.39,42.41,42.38,42.39,91015.0,38.1699,38.1879,38.1609,38.1699,91015.0
2016-05-09 15:00:00,42.39,42.39,42.36,42.37,54458.0,38.1699,38.1699,38.1429,38.1519,54458.0
2016-05-09 15:05:00,42.37,42.37,42.33,42.35,58008.0,38.1519,38.1519,38.1158,38.1339,58008.0
2016-05-09 15:10:00,42.36,42.36,42.34,42.35,30008.0,38.1429,38.1429,38.1249,38.1339,30008.0
2016-05-09 15:15:00,42.36,42.36,42.33,42.34,48989.0,38.1429,38.1429,38.1158,38.1249,48989.0
2016-05-09 15:20:00,42.33,42.35,42.32,42.34,26668.0,38.1158,38.1339,38.1068,38.1249,26668.0
2016-05-09 15:25:00,42.34,42.35,42.31,42.32,36036.0,38.1249,38.1339,38.0978,38.1068,36036.0
2016-05-09 15:30:00,42.32,42.33,42.28,42.3,153369.0,38.1068,38.1158,38.0708,38.0888,153369.0
2016-05-09 15:35:00,42.3,42.31,42.29,42.29,45465.0,38.0888,38.0978,38.0798,38.0798,45465.0
2016-05-09 15:40:00,42.29,42.31,42.27,42.27,103717.0,38.0798,38.0978,38.0618,38.0618,103717.0
2016-05-09 15:45:00,42.28,42.31,42.27,42.28,144204.0,38.0708,38.0978,38.0618,38.0708,144204.0
2016-05-09 15:50:00,42.28,42.28,42.23,42.23,123430.0,38.0708,38.0708,38.0258,38.0258,123430.0
2016-05-09 15:55:00,42.23,42.25,42.22,42.23,630904.0,38.0258,38.0438,38.0168,38.0258,630904.0
2016-05-10 09:30:00,42.38,42.42,42.35,42.42,187753.0,38.1609,38.1969,38.1339,38.1969,187753.0
2016-05-10 09:35:00,42.43,42.44,42.33,42.34,54449.0,38.2059,38.2149,38.1158,38.1249,54449.0
2016-05-10 09:40:00,42.33,42.43,42.33,42.41,91707.0,38.1158,38.2059,38.1158,38.1879,91707.0
2016-05-10 09:45:00,42.41,42.49,42.4,42.48,80079.0,38.1879,38.2599,38.1789,38.2509,80079.0
2016-05-10 09:50:00,42.48,42.52,42.42,42.48,2842915.0,38.2509,38.2869,38.1969,38.2509,2842915.0
2016-05-10 09:55:00,42.49,42.5,42.45,42.46,53533.0,38.2599,38.2689,38.2239,38.2329,53533.0
2016-05-10 10:00:00,42.46,42.5,42.45,42.46,91902.0,38.2329,38.2689,38.2239,38.2329,91902.0
2016-05-10 10:05:00,42.46,42.46,42.42,42.45,46415.0,38.2329,38.2329,38.1969,38.2239,46415.0
2016-05-10 10:10:00,42.44,42.48,42.44,42.46,178145.0,38.2149,38.2509,38.2149,38.2329,178145.0
2016-05-10 10:15:00,42.46,42.48,42.45,42.46,37610.0,38.2329,38.2509,38.2239,38.2329,37610.0
2016-05-10 10:20:00,42.46,42.49,42.43,42.44,80460.0,38.2329,38.2599,38.2059,38.2149,80460.0
2016-05-10 10:25:00,42.45,42.46,42.43,42.45,66235.0,38.2239,38.2329,38.2059,38.2239,66235.0
2016-05-10 10:30:00,42.45,42.51,42.44,42.5,121425.0,38.2239,38.2779,38.2149,38.2689,121425.0
2016-05-10 10:35:00,42.5,42.53,42.5,42.52,39780.0,38.2689,38.2959,38.2689,38.2869,39780.0
2016-05-10 10:40:00,42.52,42.57,42.52,42.57,92135.0,38.2869,38.332,38.2869,38.332,92135.0
2016-05-10 10:45:00,42.57,42.58,42.55,42.57,61962.0,38.332,38.341,38.3139,38.332,61962.0
2016-05-10 10:50:00,42.56,42.57,42.53,42.55,26085.0,38.3229,38.332,38.2959,38.3139,26085.0
2016-05-10 10:55:00,42.56,42.56,42.55,42.56,37019.0,38.3229,38.3229,38.3139,38.3229,37019.0
2016-05-10 11:00:00,42.57,42.58,42.55,42.58,252342.0,38.332,38.341,38.3139,38.341,252342.0
2016-05-10 11:05:00,42.57,42.59,42.56,42.59,36505.0,38.332,38.35,38.3229,38.35,36505.0
2016-05-10 11:10:00,42.58,42.61,42.57,42.59,68228.0,38.341,38.368,38.332,38.35,68228.0
2016-05-10 11:15:00,42.6,42.6,42.58,42.59,27448.0,38.359,38.359,38.341,38.35,27448.0
2016-05-10 11:20:00,42.59,42.6,42.57,42.58,26489.0,38.35,38.359,38.332,38.341,26489.0
2016-05-10 11:25:00,42.58,42.6,42.55,42.59,67018.0,38.341,38.359,38.3139,38.35,67018.0
2016-05-10 11:30:00,42.6,42.63,42.59,42.63,117817.0,38.359,38.386,38.35,38.386,117817.0
2016-05-10 11:35:00,42.64,42.65,42.61,42.65,71905.0,38.395,38.404,38.368,38.404,71905.0
2016-05-10 11:40:00,42.64,42.64,42.6,42.62,54549.0,38.395,38.395,38.359,38.377,54549.0
2016-05-10 11:45:00,42.62,42.64,42.6,42.61,39010.0,38.377,38.395,38.359,38.368,39010.0
2016-05-10 11:50:00,42.61,42.66,42.61,42.64,801615.0,38.368,38.413,38.368,38.395,801615.0
2016-05-10 11:55:00,42.64,42.65,42.64,42.65,66498.0,38.395,38.404,38.395,38.404,66498.0
2016-05-10 12:00:00,42.65,42.68,42.65,42.66,110602.0,38.404,38.431,38.404,38.413,110602.0
2016-05-10 12:05:00,42.65,42.66,42.64,42.64,34587.0,38.404,38.413,38.395,38.395,34587.0
2016-05-10 12:10:00,42.65,42.67,42.64,42.66,159818.0,38.404,38.422,38.395,38.413,159818.0
2016-05-10 12:15:00,42.65,42.68,42.65,42.68,67520.0,38.404,38.431,38.404,38.431,67520.0
2016-05-10 12:20:00,42.68,42.69,42.67,42.68,44373.0,38.431,38.44,38.422,38.431,44373.0
2016-05-10 12:25:00,42.68,42.69,42.66,42.67,59827.0,38.431,38.44,38.413,38.422,59827.0
2016-05-10 12:30:00,42.67,42.67,42.65,42.66,368703.0,38.422,38.422,38.404,38.413,368703.0
2016-05-10 12:35:00,42.66,42.66,42.64,42.65,124497.0,38.413,38.413,38.395,38.404,124497.0
2016-05-10 12:40:00,42.65,42.66,42.64,42.66,193361.0,38.404,38.413,38.395,38.413,193361.0
2016-05-10 12:45:00,42.65,42.68,42.65,42.67,78436.0,38.404,38.431,38.404,38.422,78436.0
2016-05-10 12:50:00,42.67,42.69,42.66,42.69,82102.0,38.422,38.44,38.413,38.44,82102.0
2016-05-10 12:55:00,42.69,42.7,42.67,42.68,21095.0,38.44,38.449,38.422,38.431,21095.0
2016-05-10 13:00:00,42.68,42.68,42.66,42.67,48155.0,38.431,38.431,38.413,38.422,48155.0
2016-05-10 13:05:00,42.67,42.69,42.66,42.67,56302.0,38.422,38.44,38.413,38.422,56302.0
2016-05-10 13:10:00,42.68,42.69,42.65,42.65,24537.0,38.431,38.44,38.404,38.404,24537.0
2016-05-10 13:15:00,42.65,42.66,42.64,42.64,62496.0,38.404,38.413,38.395,38.395,62496.0
2016-05-10 13:20:00,42.64,42.66,42.64,42.65,25651.0,38.395,38.413,38.395,38.404,25651.0
2016-05-10 13:25:00,42.66,42.66,42.63,42.64,49303.0,38.413,38.413,38.386,38.395,49303.0
2016-05-10 13:30:00,42.65,42.66,42.64,42.65,72970.0,38.404,38.413,38.395,38.404,72970.0
2016-05-10 13:35:00,42.65,42.65,42.63,42.63,260026.0,38.404,38.404,38.386,38.386,260026.0
2016-05-10 13:40:00,42.64,42.64,42.63,42.64,610013.0,38.395,38.395,38.386,38.395,610013.0
2016-05-10 13:45:00,42.64,42.67,42.64,42.66,199869.0,38.395,38.422,38.395,38.413,199869.0
2016-05-10 13:50:00,42.66,42.67,42.65,42.67,157476.0,38.413,38.422,38.404,38.422,157476.0
2016-05-10 13:55:00,42.67,42.69,42.67,42.69,54430.0,38.422,38.44,38.422,38.44,54430.0
2016-05-10 14:00:00,42.69,42.69,42.67,42.68,139208.0,38.44,38.44,38.422,38.431,139208.0
2016-05-10 14:05:00,42.67,42.68,42.67,42.67,41260.0,38.422,38.431,38.422,38.422,41260.0
2016-05-10 14:10:00,42.68,42.68,42.65,42.65,40895.0,38.431,38.431,38.404,38.404,40895.0
2016-05-10 14:15:00,42.66,42.68,42.65,42.66,82591.0,38.413,38.431,38.404,38.413,82591.0
2016-05-10 14:20:00,42.66,42.68,42.66,42.67,54415.0,38.413,38.431,38.413,38.422,54415.0
2016-05-10 14:25:00,42.67,42.7,42.67,42.69,62865.0,38.422,38.449,38.422,38.44,62865.0
2016-05-10 14:30:00,42.69,42.69,42.66,42.68,38675.0,38.44,38.44,38.413,38.431,38675.0
2016-05-10 14:35:00,42.67,42.68,42.66,42.68,32105.0,38.422,38.431,38.413,38.431,32105.0
2016-05-10 14:40:00,42.68,42.7,42.67,42.69,82482.0,38.431,38.449,38.422,38.44,82482.0
2016-05-10 14:45:00,42.69,42.7,42.67,42.68,44652.0,38.44,38.449,38.422,38.431,44652.0
2016-05-10 14:50:00,42.68,42.68,42.66,42.68,115085.0,38.431,38.431,38.413,38.431,115085.0
2016-05-10 14:55:00,42.67,42.68,42.66,42.66,62820.0,38.422,38.431,38.413,38.413,62820.0
2016-05-10 15:00:00,42.66,42.69,42.66,42.68,108878.0,38.413,38.44,38.413,38.431,108878.0
2016-05-10 15:05:00,42.68,42.69,42.67,42.69,667413.0,38.431,38.44,38.422,38.44,667413.0
2016-05-10 15:10:00,42.68,42.7,42.68,42.69,326881.0,38.431,38.449,38.431,38.44,326881.0
2016-05-10 15:15:00,42.7,42.71,42.69,42.71,170619.0,38.449,38.458,38.44,38.458,170619.0
2016-05-10 15:20:00,42.7,42.72,42.69,42.72,164389.0,38.449,38.467,38.44,38.467,164389.0
2016-05-10 15:25:00,42.72,42.74,42.71,42.73,192855.0,38.467,38.485,38.458,38.476,192855.0
2016-05-10 15:30:00,42.73,42.74,42.71,42.72,190327.0,38.476,38.485,38.458,38.467,190327.0
2016-05-10 15:35:00,42.72,42.73,42.71,42.73,181696.0,38.467,38.476,38.458,38.476,181696.0
2016-05-10 15:40:00,42.72,42.77,42.71,42.76,173569.0,38.467,38.512,38.458,38.503,173569.0
2016-05-10 15:45:00,42.76,42.78,42.75,42.76,260497.0,38.503,38.521,38.494,38.503,260497.0
2016-05-10 15:50:00,42.76,42.78,42.76,42.77,281941.0,38.503,38.521,38.503,38.512,281941.0
2016-05-10 15:55:00,42.77,42.8,42.76,42.78,856324.0,38.512,38.5391,38.503,38.521,856324.0
2016-05-11 09:30:00,42.69,42.81,42.69,42.8,141470.0,38.44,38.5481,38.44,38.5391,141470.0
2016-05-11 09:35:00,42.8,42.83,42.74,42.81,118854.0,38.5391,38.5661,38.485,38.5481,118854.0
2016-05-11 09:40:00,42.81,42.82,42.74,42.75,70566.0,38.5481,38.5571,38.485,38.494,70566.0
2016-05-11 09:45:00,42.76,42.82,42.75,42.79,58855.0,38.503,38.5571,38.494,38.5301,58855.0
2016-05-11 09:50:00,42.79,42.8,42.74,42.74,50990.0,38.5301,38.5391,38.485,38.485,50990.0
2016-05-11 09:55:00,42.74,42.82,42.74,42.82,62562.0,38.485,38.5571,38.485,38.5571,62562.0
2016-05-11 10:00:00,42.81,42.81,42.77,42.79,38790.0,38.5481,38.5481,38.512,38.5301,38790.0
2016-05-11 10:05:00,42.79,42.8,42.77,42.79,99995.0,38.5301,38.5391,38.512,38.5301,99995.0
2016-05-11 10:10:00,42.79,42.83,42.76,42.82,88531.0,38.5301,38.5661,38.503,38.5571,88531.0
2016-05-11 10:15:00,42.82,42.84,42.8,42.81,257718.0,38.5571,38.5751,38.5391,38.5481,257718.0
2016-05-11 10:20:00,42.81,42.85,42.8,42.85,148609.0,38.5481,38.5841,38.5391,38.5841,148609.0
2016-05-11 10:25:00,42.86,42.87,42.84,42.87,117289.0,38.5931,38.6021,38.5751,38.6021,117289.0
2016-05-11 10:30:00,42.88,42.93,42.87,42.9,362458.0,38.6111,38.6561,38.6021,38.6291,362458.0
2016-05-11 10:35:00,42.9,42.93,42.87,42.88,100482.0,38.6291,38.6561,38.6021,38.6111,100482.0
2016-05-11 10:40:00,42.88,42.89,42.83,42.84,50886.0,38.6111,38.6201,38.5661,38.5751,50886.0
2016-05-11 10:45:00,42.85,42.86,42.83,42.84,54032.0,38.5841,38.5931,38.5661,38.5751,54032.0
2016-05-11 10:50:00,42.84,42.84,42.81,42.83,53360.0,38.5751,38.5751,38.5481,38.5661,53360.0
2016-05-11 10:55:00,42.83,42.86,42.81,42.83,58156.0,38.5661,38.5931,38.5481,38.5661,58156.0
2016-05-11 11:00:00,42.83,42.84,42.75,42.75,95793.0,38.5661,38.5751,38.494,38.494,95793.0
2016-05-11 11:05:00,42.74,42.77,42.72,42.77,49254.0,38.485,38.512,38.467,38.512,49254.0
2016-05-11 11:10:00,42.77,42.79,42.75,42.77,36618.0,38.512,38.5301,38.494,38.512,36618.0
2016-05-11 11:15:00,42.77,42.81,42.77,42.8,26106.0,38.512,38.5481,38.512,38.5391,26106.0
2016-05-11 11:20:00,42.79,42.8,42.77,42.78,22140.0,38.5301,38.5391,38.512,38.521,22140.0
2016-05-11 11:25:00,42.78,42.8,42.76,42.76,181215.0,38.521,38.5391,38.503,38.503,181215.0
2016-05-11 11:30:00,42.77,42.79,42.75,42.77,50189.0,38.512,38.5301,38.494,38.512,50189.0
2016-05-11 11:35:00,42.77,42.8,42.75,42.76,43520.0,38.512,38.5391,38.494,38.503,43520.0
2016-05-11 11:40:00,42.76,42.77,42.74,42.77,49626.0,38.503,38.512,38.485,38.512,49626.0
2016-05-11 11:45:00,42.77,42.77,42.74,42.74,36986.0,38.512,38.512,38.485,38.485,36986.0
2016-05-11 11:50:00,42.74,42.76,42.73,42.74,27895.0,38.485,38.503,38.476,38.485,27895.0
2016-05-11 11:55:00,42.74,42.75,42.7,42.71,29740.0,38.485,38.494,38.449,38.458,29740.0
2016-05-11 12:00:00,42.71,42.73,42.68,42.7,46025.0,38.458,38.476,38.431,38.449,46025.0
2016-05-11 12:05:00,42.71,42.74,42.7,42.74,33770.0,38.458,38.485,38.449,38.485,33770.0
2016-05-11 12:10:00,42.74,42.75,42.73,42.74,8179.0,38.485,38.494,38.476,38.485,8179.0
2016-05-11 12:15:00,42.75,42.76,42.74,42.75,29269.0,38.494,38.503,38.485,38.494,29269.0
2016-05-11 12:20:00,42.76,42.76,42.72,42.72,203534.0,38.503,38.503,38.467,38.467,203534.0
2016-05-11 12:25:00,42.73,42.75,42.72,42.73,16127.0,38.476,38.494,38.467,38.476,16127.0
2016-05-11 12:30:00,42.73,42.74,42.73,42.74,16196.0,38.476,38.485,38.476,38.485,16196.0
2016-05-11 12:35:00,42.74,42.75,42.72,42.75,88225.0,38.485,38.494,38.467,38.494,88225.0
2016-05-11 12:40:00,42.75,42.76,42.73,42.73,14705.0,38.494,38.503,38.476,38.476,14705.0
2016-05-11 12:45:00,42.74,42.75,42.72,42.73,98558.0,38.485,38.494,38.467,38.476,98558.0
2016-05-11 12:50:00,42.74,42.74,42.7,42.71,97484.0,38.485,38.485,38.449,38.458,97484.0
2016-05-11 12:55:00,42.71,42.72,42.7,42.71,55747.0,38.458,38.467,38.449,38.458,55747.0
2016-05-11 13:00:00,42.71,42.72,42.68,42.69,23809.0,38.458,38.467,38.431,38.44,23809.0
2016-05-11 13:05:00,42.7,42.73,42.7,42.72,22849.0,38.449,38.476,38.449,38.467,22849.0
2016-05-11 13:10:00,42.72,42.73,42.71,42.71,39085.0,38.467,38.476,38.458,38.458,39085.0
2016-05-11 13:15:00,42.71,42.71,42.7,42.7,25798.0,38.458,38.458,38.449,38.449,25798.0
2016-05-11 13:20:00,42.7,42.71,42.67,42.67,45900.0,38.449,38.458,38.422,38.422,45900.0
2016-05-11 13:25:00,42.67,42.69,42.65,42.68,76681.0,38.422,38.44,38.404,38.431,76681.0
2016-05-11 13:30:00,42.68,42.69,42.67,42.68,13658.0,38.431,38.44,38.422,38.431,13658.0
2016-05-11 13:35:00,42.67,42.69,42.65,42.68,93036.0,38.422,38.44,38.404,38.431,93036.0
2016-05-11 13:40:00,42.67,42.67,42.63,42.64,40131.0,38.422,38.422,38.386,38.395,40131.0
2016-05-11 13:45:00,42.63,42.66,42.63,42.66,59873.0,38.386,38.413,38.386,38.413,59873.0
2016-05-11 13:50:00,42.65,42.66,42.63,42.64,14872.0,38.404,38.413,38.386,38.395,14872.0
2016-05-11 13:55:00,42.64,42.65,42.6,42.61,41231.0,38.395,38.404,38.359,38.368,41231.0
2016-05-11 14:00:00,42.6,42.61,42.58,42.6,63724.0,38.359,38.368,38.341,38.359,63724.0
2016-05-11 14:05:00,42.61,42.61,42.57,42.58,67344.0,38.368,38.368,38.332,38.341,67344.0
2016-05-11 14:10:00,42.57,42.61,42.56,42.59,53138.0,38.332,38.368,38.3229,38.35,53138.0
2016-05-11 14:15:00,42.59,42.59,42.56,42.59,39477.0,38.35,38.35,38.3229,38.35,39477.0
2016-05-11 14:20:00,42.58,42.6,42.57,42.6,30944.0,38.341,38.359,38.332,38.359,30944.0
2016-05-11 14:25:00,42.61,42.62,42.6,42.61,30865.0,38.368,38.377,38.359,38.368,30865.0
2016-05-11 14:30:00,42.61,42.62,42.59,42.59,46448.0,38.368,38.377,38.35,38.35,46448.0
2016-05-11 14:35:00,42.59,42.62,42.59,42.62,23951.0,38.35,38.377,38.35,38.377,23951.0
2016-05-11 14:40:00,42.61,42.61,42.55,42.55,53877.0,38.368,38.368,38.3139,38.3139,53877.0
2016-05-11 14:45:00,42.54,42.54,42.5,42.52,51011.0,38.3049,38.3049,38.2689,38.2869,51011.0
2016-05-11 14:50:00,42.51,42.54,42.51,42.52,17955.0,38.2779,38.3049,38.2779,38.2869,17955.0
2016-05-11 14:55:00,42.52,42.53,42.5,42.53,70226.0,38.2869,38.2959,38.2689,38.2959,70226.0
2016-05-11 15:00:00,42.54,42.55,42.51,42.52,235700.0,38.3049,38.3139,38.2779,38.2869,235700.0
2016-05-11 15:05:00,42.52,42.59,42.52,42.58,43444.0,38.2869,38.35,38.2869,38.341,43444.0
2016-05-11 15:10:00,42.57,42.6,42.56,42.57,64463.0,38.332,38.359,38.3229,38.332,64463.0
2016-05-11 15:15:00,42.57,42.58,42.54,42.54,81899.0,38.332,38.341,38.3049,38.3049,81899.0
2016-05-11 15:20:00,42.54,42.55,42.52,42.55,45517.0,38.3049,38.3139,38.2869,38.3139,45517.0
2016-05-11 15:25:00,42.55,42.57,42.54,42.56,80919.0,38.3139,38.332,38.3049,38.3229,80919.0
2016-05-11 15:30:00,42.56,42.6,42.55,42.58,67277.0,38.3229,38.359,38.3139,38.341,67277.0
2016-05-11 15:35:00,42.58,42.59,42.55,42.56,103982.0,38.341,38.35,38.3139,38.3229,103982.0
2016-05-11 15:40:00,42.56,42.57,42.53,42.54,100496.0,38.3229,38.332,38.2959,38.3049,100496.0
2016-05-11 15:45:00,42.54,42.57,42.53,42.55,181018.0,38.3049,38.332,38.2959,38.3139,181018.0
2016-05-11 15:50:00,42.55,42.55,42.51,42.52,158741.0,38.3139,38.3139,38.2779,38.2869,158741.0
2016-05-11 15:55:00,42.52,42.54,42.49,42.51,763582.0,38.2869,38.3049,38.2599,38.2779,763582.0
2016-05-12 09:30:00,42.65,42.65,42.57,42.61,374282.0,38.404,38.404,38.332,38.368,374282.0
2016-05-12 09:35:00,42.61,42.64,42.57,42.57,366712.0,38.368,38.395,38.332,38.332,366712.0
2016-05-12 09:40:00,42.57,42.6,42.55,42.58,105854.0,38.332,38.359,38.3139,38.341,105854.0
2016-05-12 09:45:00,42.58,42.58,42.51,42.53,159106.0,38.341,38.341,38.2779,38.2959,159106.0
2016-05-12 09:50:00,42.54,42.6,42.49,42.49,543610.0,38.3049,38.359,38.2599,38.2599,543610.0
2016-05-12 09:55:00,42.49,42.5,42.42,42.42,127954.0,38.2599,38.2689,38.1969,38.1969,127954.0
2016-05-12 10:00:00,42.42,42.46,42.42,42.45,141859.0,38.1969,38.2329,38.1969,38.2239,141859.0
2016-05-12 10:05:00,42.45,42.47,42.42,42.44,73555.0,38.2239,38.2419,38.1969,38.2149,73555.0
2016-05-12 10:10:00,42.44,42.51,42.43,42.51,52735.0,38.2149,38.2779,38.2059,38.2779,52735.0
2016-05-12 10:15:00,42.51,42.51,42.42,42.42,83916.0,38.2779,38.2779,38.1969,38.1969,83916.0
2016-05-12 10:20:00,42.41,42.43,42.39,42.42,73841.0,38.1879,38.2059,38.1699,38.1969,73841.0
2016-05-12 10:25:00,42.41,42.43,42.4,42.4,82903.0,38.1879,38.2059,38.1789,38.1789,82903.0
2016-05-12 10:30:00,42.39,42.4,42.35,42.37,209625.0,38.1699,38.1789,38.1339,38.1519,209625.0
2016-05-12 10:35:00,42.37,42.42,42.36,42.39,173579.0,38.1519,38.1969,38.1429,38.1699,173579.0
2016-05-12 10:40:00,42.39,42.4,42.3,42.3,125040.0,38.1699,38.1789,38.0888,38.0888,125040.0
2016-05-12 10:45:00,42.3,42.34,42.29,42.3,119245.0,38.0888,38.1249,38.0798,38.0888,119245.0
2016-05-12 10:50:00,42.3,42.35,42.29,42.34,88668.0,38.0888,38.1339,38.0798,38.1249,88668.0
2016-05-12 10:55:00,42.34,42.34,42.31,42.33,40538.0,38.1249,38.1249,38.0978,38.1158,40538.0
2016-05-12 11:00:00,42.33,42.34,42.26,42.28,175322.0,38.1158,38.1249,38.0528,38.0708,175322.0
2016-05-12 11:05:00,42.27,42.28,42.2,42.22,72465.0,38.0618,38.0708,37.9988,38.0168,72465.0
2016-05-12 11:10:00,42.22,42.22,42.18,42.18,96858.0,38.0168,38.0168,37.9808,37.9808,96858.0
2016-05-12 11:15:00,42.18,42.18,42.12,42.16,73987.0,37.9808,37.9808,37.9268,37.9628,73987.0
2016-05-12 11:20:00,42.16,42.19,42.15,42.18,79491.0,37.9628,37.9898,37.9538,37.9808,79491.0
2016-05-12 11:25:00,42.18,42.2,42.17,42.17,50492.0,37.9808,37.9988,37.9718,37.9718,50492.0
2016-05-12 11:30:00,42.18,42.21,42.17,42.21,299175.0,37.9808,38.0078,37.9718,38.0078,299175.0
2016-05-12 11:35:00,42.21,42.24,42.2,42.21,53798.0,38.0078,38.0348,37.9988,38.0078,53798.0
2016-05-12 11:40:00,42.21,42.21,42.19,42.19,63048.0,38.0078,38.0078,37.9898,37.9898,63048.0
2016-05-12 11:45:00,42.19,42.23,42.18,42.2,51673.0,37.9898,38.0258,37.9808,37.9988,51673.0
2016-05-12 11:50:00,42.2,42.21,42.17,42.18,61818.0,37.9988,38.0078,37.9718,37.9808,61818.0
2016-05-12 11:55:00,42.18,42.19,42.14,42.14,152414.0,37.9808,37.9898,37.9448,37.9448,152414.0
2016-05-12 12:00:00,42.14,42.14,42.1,42.13,239543.0,37.9448,37.9448,37.9087,37.9358,239543.0
2016-05-12 12:05:00,42.13,42.18,42.12,42.18,50684.0,37.9358,37.9808,37.9268,37.9808,50684.0
2016-05-12 12:10:00,42.18,42.19,42.17,42.18,95042.0,37.9808,37.9898,37.9718,37.9808,95042.0
2016-05-12 12:15:00,42.18,42.2,42.16,42.18,49074.0,37.9808,37.9988,37.9628,37.9808,49074.0
2016-05-12 12:20:00,42.18,42.2,42.17,42.2,35638.0,37.9808,37.9988,37.9718,37.9988,35638.0
2016-05-12 12:25:00,42.19,42.21,42.19,42.2,299569.0,37.9898,38.0078,37.9898,37.9988,299569.0
2016-05-12 12:30:00,42.2,42.2,42.18,42.18,47514.0,37.9988,37.9988,37.9808,37.9808,47514.0
2016-05-12 12:35:00,42.17,42.18,42.12,42.15,108991.0,37.9718,37.9808,37.9268,37.9538,108991.0
2016-05-12 12:40:00,42.14,42.19,42.13,42.17,52023.0,37.9448,37.9898,37.9358,37.9718,52023.0
2016-05-12 12:45:00,42.17,42.24,42.17,42.24,61031.0,37.9718,38.0348,37.9718,38.0348,61031.0
2016-05-12 12:50:00,42.24,42.25,42.22,42.22,20498.0,38.0348,38.0438,38.0168,38.0168,20498.0
2016-05-12 12:55:00,42.22,42.27,42.22,42.27,85968.0,38.0168,38.0618,38.0168,38.0618,85968.0
2016-05-12 13:00:00,42.28,42.29,42.24,42.24,66306.0,38.0708,38.0798,38.0348,38.0348,66306.0
2016-05-12 13:05:00,42.25,42.27,42.24,42.25,25752.0,38.0438,38.0618,38.0348,38.0438,25752.0
2016-05-12 13:10:00,42.25,42.25,42.21,42.22,63913.0,38.0438,38.0438,38.0078,38.0168,63913.0
2016-05-12 13:15:00,42.23,42.24,42.21,42.22,30919.0,38.0258,38.0348,38.0078,38.0168,30919.0
2016-05-12 13:20:00,42.23,42.26,42.22,42.25,68177.0,38.0258,38.0528,38.0168,38.0438,68177.0
2016-05-12 13:25:00,42.25,42.27,42.25,42.27,64635.0,38.0438,38.0618,38.0438,38.0618,64635.0
2016-05-12 13:30:00,42.26,42.26,42.22,42.22,45867.0,38.0528,38.0528,38.0168,38.0168,45867.0
2016-05-12 13:35:00,42.22,42.22,42.17,42.2,41915.0,38.0168,38.0168,37.9718,37.9988,41915.0
2016-05-12 13:40:00,42.2,42.27,42.2,42.26,37226.0,37.9988,38.0618,37.9988,38.0528,37226.0
2016-05-12 13:45:00,42.26,42.31,42.26,42.27,35734.0,38.0528,38.0978,38.0528,38.0618,35734.0
2016-05-12 13:50:00,42.27,42.28,42.25,42.28,14583.0,38.0618,38.0708,38.0438,38.0708,14583.0
2016-05-12 13:55:00,42.28,42.35,42.28,42.34,39163.0,38.0708,38.1339,38.0708,38.1249,39163.0
2016-05-12 14:00:00,42.35,42.39,42.35,42.38,38188.0,38.1339,38.1699,38.1339,38.1609,38188.0
2016-05-12 14:05:00,42.38,42.41,42.38,42.39,109230.0,38.1609,38.1879,38.1609,38.1699,109230.0
2016-05-12 14:10:00,42.39,42.5,42.38,42.48,83489.0,38.1699,38.2689,38.1609,38.2509,83489.0
2016-05-12 14:15:00,42.48,42.49,42.45,42.47,52698.0,38.2509,38.2599,38.2239,38.2419,52698.0
2016-05-12 14:20:00,42.48,42.5,42.45,42.46,78547.0,38.2509,38.2689,38.2239,38.2329,78547.0
2016-05-12 14:25:00,42.46,42.5,42.46,42.48,90873.0,38.2329,38.2689,38.2329,38.2509,90873.0
2016-05-12 14:30:00,42.49,42.49,42.44,42.46,65462.0,38.2599,38.2599,38.2149,38.2329,65462.0
2016-05-12 14:35:00,42.46,42.49,42.45,42.47,69923.0,38.2329,38.2599,38.2239,38.2419,69923.0
2016-05-12 14:40:00,42.47,42.47,42.45,42.46,36838.0,38.2419,38.2419,38.2239,38.2329,36838.0
2016-05-12 14:45:00,42.45,42.57,42.45,42.56,127340.0,38.2239,38.332,38.2239,38.3229,127340.0
2016-05-12 14:50:00,42.56,42.58,42.54,42.56,232588.0,38.3229,38.341,38.3049,38.3229,232588.0
2016-05-12 14:55:00,42.55,42.55,42.52,42.52,30197.0,38.3139,38.3139,38.2869,38.2869,30197.0
2016-05-12 15:00:00,42.52,42.54,42.51,42.53,84131.0,38.2869,38.3049,38.2779,38.2959,84131.0
2016-05-12 15:05:00,42.53,42.53,42.5,42.51,138552.0,38.2959,38.2959,38.2689,38.2779,138552.0
2016-05-12 15:10:00,42.5,42.54,42.5,42.53,84978.0,38.2689,38.3049,38.2689,38.2959,84978.0
2016-05-12 15:15:00,42.53,42.54,42.48,42.49,147704.0,38.2959,38.3049,38.2509,38.2599,147704.0
2016-05-12 15:20:00,42.48,42.5,42.47,42.47,59510.0,38.2509,38.2689,38.2419,38.2419,59510.0
2016-05-12 15:25:00,42.47,42.49,42.45,42.49,71922.0,38.2419,38.2599,38.2239,38.2599,71922.0
2016-05-12 15:30:00,42.48,42.49,42.44,42.45,125334.0,38.2509,38.2599,38.2149,38.2239,125334.0
2016-05-12 15:35:00,42.45,42.47,42.43,42.45,94545.0,38.2239,38.2419,38.2059,38.2239,94545.0
2016-05-12 15:40:00,42.46,42.47,42.44,42.44,118468.0,38.2329,38.2419,38.2149,38.2149,118468.0
2016-05-12 15:45:00,42.44,42.45,42.42,42.44,194585.0,38.2149,38.2239,38.1969,38.2149,194585.0
2016-05-12 15:50:00,42.44,42.44,42.36,42.38,179038.0,38.2149,38.2149,38.1429,38.1609,179038.0
2016-05-12 15:55:00,42.38,42.39,42.34,42.39,780290.0,38.1609,38.1699,38.1249,38.1699,780290.0
2016-05-13 09:30:00,42.36,42.48,42.36,42.44,279902.0,38.1429,38.2509,38.1429,38.2149,279902.0
2016-05-13 09:35:00,42.44,42.54,42.43,42.54,118309.0,38.2149,38.3049,38.2059,38.3049,118309.0
2016-05-13 09:40:00,42.54,42.58,42.51,42.54,158410.0,38.3049,38.341,38.2779,38.3049,158410.0
2016-05-13 09:45:00,42.55,42.57,42.52,42.57,66892.0,38.3139,38.332,38.2869,38.332,66892.0
2016-05-13 09:50:00,42.57,42.59,42.44,42.47,186485.0,38.332,38.35,38.2149,38.2419,186485.0
2016-05-13 09:55:00,42.47,42.51,42.46,42.47,153847.0,38.2419,38.2779,38.2329,38.2419,153847.0
2016-05-13 10:00:00,42.49,42.57,42.45,42.57,364744.0,38.2599,38.332,38.2239,38.332,364744.0
2016-05-13 10:05:00,42.57,42.58,42.46,42.49,74247.0,38.332,38.341,38.2329,38.2599,74247.0
2016-05-13 10:10:00,42.49,42.52,42.44,42.52,70346.0,38.2599,38.2869,38.2149,38.2869,70346.0
2016-05-13 10:15:00,42.51,42.54,42.48,42.53,143487.0,38.2779,38.3049,38.2509,38.2959,143487.0
2016-05-13 10:20:00,42.53,42.53,42.47,42.48,80803.0,38.2959,38.2959,38.2419,38.2509,80803.0
2016-05-13 10:25:00,42.47,42.53,42.45,42.46,103167.0,38.2419,38.2959,38.2239,38.2329,103167.0
2016-05-13 10:30:00,42.46,42.46,42.41,42.45,57144.0,38.2329,38.2329,38.1879,38.2239,57144.0
2016-05-13 10:35:00,42.45,42.48,42.43,42.44,81588.0,38.2239,38.2509,38.2059,38.2149,81588.0
2016-05-13 10:40:00,42.45,42.48,42.39,42.41,130072.0,38.2239,38.2509,38.1699,38.1879,130072.0
2016-05-13 10:45:00,42.41,42.46,42.4,42.43,67006.0,38.1879,38.2329,38.1789,38.2059,67006.0
2016-05-13 10:50:00,42.42,42.49,42.42,42.46,118468.0,38.1969,38.2599,38.1969,38.2329,118468.0
2016-05-13 10:55:00,42.46,42.48,42.43,42.44,1079392.0,38.2329,38.2509,38.2059,38.2149,1079392.0
2016-05-13 11:00:00,42.45,42.51,42.45,42.51,306253.0,38.2239,38.2779,38.2239,38.2779,306253.0
2016-05-13 11:05:00,42.51,42.55,42.5,42.55,202122.0,38.2779,38.3139,38.2689,38.3139,202122.0
2016-05-13 11:10:00,42.56,42.57,42.52,42.52,81416.0,38.3229,38.332,38.2869,38.2869,81416.0
2016-05-13 11:15:00,42.52,42.55,42.51,42.54,164277.0,38.2869,38.3139,38.2779,38.3049,164277.0
2016-05-13 11:20:00,42.54,42.58,42.53,42.56,156646.0,38.3049,38.341,38.2959,38.3229,156646.0
2016-05-13 11:25:00,42.56,42.62,42.56,42.59,78121.0,38.3229,38.377,38.3229,38.35,78121.0
2016-05-13 11:30:00,42.6,42.6,42.57,42.58,59634.0,38.359,38.359,38.332,38.341,59634.0
2016-05-13 11:35:00,42.58,42.58,42.54,42.56,63804.0,38.341,38.341,38.3049,38.3229,63804.0
2016-05-13 11:40:00,42.55,42.56,42.51,42.53,34066.0,38.3139,38.3229,38.2779,38.2959,34066.0
2016-05-13 11:45:00,42.53,42.55,42.51,42.54,15417.0,38.2959,38.3139,38.2779,38.3049,15417.0
2016-05-13 11:50:00,42.53,42.54,42.5,42.53,120865.0,38.2959,38.3049,38.2689,38.2959,120865.0
2016-05-13 11:55:00,42.54,42.55,42.5,42.5,80281.0,38.3049,38.3139,38.2689,38.2689,80281.0
2016-05-13 12:00:00,42.51,42.53,42.49,42.5,37399.0,38.2779,38.2959,38.2599,38.2689,37399.0
2016-05-13 12:05:00,42.5,42.52,42.49,42.49,20238.0,38.2689,38.2869,38.2599,38.2599,20238.0
2016-05-13 12:10:00,42.48,42.51,42.48,42.5,35601.0,38.2509,38.2779,38.2509,38.2689,35601.0
2016-05-13 12:15:00,42.5,42.54,42.49,42.53,38284.0,38.2689,38.3049,38.2599,38.2959,38284.0
2016-05-13 12:20:00,42.53,42.55,42.52,42.55,27743.0,38.2959,38.3139,38.2869,38.3139,27743.0
2016-05-13 12:25:00,42.55,42.58,42.54,42.55,58905.0,38.3139,38.341,38.3049,38.3139,58905.0
2016-05-13 12:30:00,42.55,42.57,42.54,42.54,32354.0,38.3139,38.332,38.3049,38.3049,32354.0
2016-05-13 12:35:00,42.54,42.56,42.49,42.51,45119.0,38.3049,38.3229,38.2599,38.2779,45119.0
2016-05-13 12:40:00,42.51,42.51,42.45,42.47,33902.0,38.2779,38.2779,38.2239,38.2419,33902.0
2016-05-13 12:45:00,42.46,42.49,42.45,42.48,20636.0,38.2329,38.2599,38.2239,38.2509,20636.0
2016-05-13 12:50:00,42.47,42.48,42.46,42.46,20470.0,38.2419,38.2509,38.2329,38.2329,20470.0
2016-05-13 12:55:00,42.46,42.47,42.42,42.44,48211.0,38.2329,38.2419,38.1969,38.2149,48211.0
2016-05-13 13:00:00,42.44,42.47,42.43,42.47,36784.0,38.2149,38.2419,38.2059,38.2419,36784.0
2016-05-13 13:05:00,42.47,42.48,42.44,42.46,18951.0,38.2419,38.2509,38.2149,38.2329,18951.0
2016-05-13 13:10:00,42.46,42.49,42.45,42.48,91229.0,38.2329,38.2599,38.2239,38.2509,91229.0
2016-05-13 13:15:00,42.48,42.48,42.44,42.45,116295.0,38.2509,38.2509,38.2149,38.2239,116295.0
2016-05-13 13:20:00,42.44,42.45,42.39,42.4,71005.0,38.2149,38.2239,38.1699,38.1789,71005.0
2016-05-13 13:25:00,42.39,42.41,42.37,42.38,179219.0,38.1699,38.1879,38.1519,38.1609,179219.0
2016-05-13 13:30:00,42.38,42.4,42.37,42.38,88053.0,38.1609,38.1789,38.1519,38.1609,88053.0
2016-05-13 13:35:00,42.39,42.39,42.34,42.34,71993.0,38.1699,38.1699,38.1249,38.1249,71993.0
2016-05-13 13:40:00,42.33,42.36,42.31,42.36,27448.0,38.1158,38.1429,38.0978,38.1429,27448.0
2016-05-13 13:45:00,42.36,42.37,42.31,42.32,38390.0,38.1429,38.1519,38.0978,38.1068,38390.0
2016-05-13 13:50:00,42.31,42.31,42.25,42.29,216988.0,38.0978,38.0978,38.0438,38.0798,216988.0
2016-05-13 13:55:00,42.28,42.31,42.27,42.28,24927.0,38.0708,38.0978,38.0618,38.0708,24927.0
2016-05-13 14:00:00,42.28,42.33,42.26,42.32,84245.0,38.0708,38.1158,38.0528,38.1068,84245.0
2016-05-13 14:05:00,42.32,42.34,42.31,42.33,83583.0,38.1068,38.1249,38.0978,38.1158,83583.0
2016-05-13 14:10:00,42.32,42.33,42.29,42.33,49162.0,38.1068,38.1158,38.0798,38.1158,49162.0
2016-05-13 14:15:00,42.32,42.33,42.27,42.28,32024.0,38.1068,38.1158,38.0618,38.0708,32024.0
2016-05-13 14:20:00,42.28,42.28,42.19,42.22,72206.0,38.0708,38.0708,37.9898,38.0168,72206.0
2016-05-13 14:25:00,42.22,42.25,42.21,42.24,63431.0,38.0168,38.0438,38.0078,38.0348,63431.0
2016-05-13 14:30:00,42.24,42.24,42.2,42.24,191804.0,38.0348,38.0348,37.9988,38.0348,191804.0
2016-05-13 14:35:00,42.24,42.24,42.19,42.2,89306.0,38.0348,38.0348,37.9898,37.9988,89306.0
2016-05-13 14:40:00,42.2,42.21,42.16,42.2,41972.0,37.9988,38.0078,37.9628,37.9988,41972.0
2016-05-13 14:45:00,42.2,42.23,42.19,42.22,47920.0,37.9988,38.0258,37.9898,38.0168,47920.0
2016-05-13 14:50:00,42.22,42.23,42.18,42.2,45438.0,38.0168,38.0258,37.9808,37.9988,45438.0
2016-05-13 14:55:00,42.19,42.25,42.18,42.23,46317.0,37.9898,38.0438,37.9808,38.0258,46317.0
2016-05-13 15:00:00,42.22,42.23,42.19,42.23,54449.0,38.0168,38.0258,37.9898,38.0258,54449.0
2016-05-13 15:05:00,42.24,42.24,42.19,42.2,67954.0,38.0348,38.0348,37.9898,37.9988,67954.0
2016-05-13 15:10:00,42.2,42.23,42.2,42.22,28471.0,37.9988,38.0258,37.9988,38.0168,28471.0
2016-05-13 15:15:00,42.22,42.26,42.22,42.25,73543.0,38.0168,38.0528,38.0168,38.0438,73543.0
2016-05-13 15:20:00,42.26,42.27,42.24,42.26,155606.0,38.0528,38.0618,38.0348,38.0528,155606.0
2016-05-13 15:25:00,42.26,42.26,42.23,42.24,58685.0,38.0528,38.0528,38.0258,38.0348,58685.0
2016-05-13 15:30:00,42.23,42.26,42.23,42.25,85772.0,38.0258,38.0528,38.0258,38.0438,85772.0
2016-05-13 15:35:00,42.25,42.28,42.24,42.27,142068.0,38.0438,38.0708,38.0348,38.0618,142068.0
2016-05-13 15:40:00,42.27,42.31,42.26,42.28,157448.0,38.0618,38.0978,38.0528,38.0708,157448.0
2016-05-13 15:45:00,42.27,42.27,42.23,42.24,93024.0,38.0618,38.0618,38.0258,38.0348,93024.0
2016-05-13 15:50:00,42.24,42.25,42.22,42.22,229690.0,38.0348,38.0438,38.0168,38.0168,229690.0
2016-05-13 15:55:00,42.23,42.25,42.22,42.23,673132.0,38.0258,38.0438,38.0168,38.0258,673132.0
2016-05-16 09:30:00,42.25,42.34,42.25,42.31,149835.0,38.0438,38.1249,38.0438,38.0978,149835.0
2016-05-16 09:35:00,42.3,42.35,42.3,42.3,151973.0,38.0888,38.1339,38.0888,38.0888,151973.0
2016-05-16 09:40:00,42.31,42.37,42.31,42.34,133444.0,38.0978,38.1519,38.0978,38.1249,133444.0
2016-05-16 09:45:00,42.34,42.42,42.34,42.4,164431.0,38.1249,38.1969,38.1249,38.1789,164431.0
2016-05-16 09:50:00,42.4,42.45,42.4,42.41,69812.0,38.1789,38.2239,38.1789,38.1879,69812.0
2016-05-16 09:55:00,42.41,42.46,42.39,42.45,56946.0,38.1879,38.2329,38.1699,38.2239,56946.0
2016-05-16 10:00:00,42.45,42.47,42.41,42.43,60125.0,38.2239,38.2419,38.1879,38.2059,60125.0
2016-05-16 10:05:00,42.42,42.44,42.39,42.4,69997.0,38.1969,38.2149,38.1699,38.1789,69997.0
2016-05-16 10:10:00,42.4,42.46,42.4,42.45,68714.0,38.1789,38.2329,38.1789,38.2239,68714.0
2016-05-16 10:15:00,42.45,42.46,42.41,42.41,155142.0,38.2239,38.2329,38.1879,38.1879,155142.0
2016-05-16 10:20:00,42.42,42.45,42.39,42.45,38692.0,38.1969,38.2239,38.1699,38.2239,38692.0
2016-05-16 10:25:00,42.44,42.47,42.43,42.44,34458.0,38.2149,38.2419,38.2059,38.2149,34458.0
2016-05-16 10:30:00,42.44,42.47,42.44,42.44,36276.0,38.2149,38.2419,38.2149,38.2149,36276.0
2016-05-16 10:35:00,42.44,42.48,42.44,42.48,112184.0,38.2149,38.2509,38.2149,38.2509,112184.0
2016-05-16 10:40:00,42.48,42.48,42.43,42.44,31897.0,38.2509,38.2509,38.2059,38.2149,31897.0
2016-05-16 10:45:00,42.44,42.51,42.43,42.5,34048.0,38.2149,38.2779,38.2059,38.2689,34048.0
2016-05-16 10:50:00,42.51,42.56,42.51,42.55,155341.0,38.2779,38.3229,38.2779,38.3139,155341.0
2016-05-16 10:55:00,42.55,42.58,42.55,42.56,45585.0,38.3139,38.341,38.3139,38.3229,45585.0
2016-05-16 11:00:00,42.57,42.61,42.57,42.6,116938.0,38.332,38.368,38.332,38.359,116938.0
2016-05-16 11:05:00,42.6,42.62,42.59,42.6,35222.0,38.359,38.377,38.35,38.359,35222.0
2016-05-16 11:10:00,42.6,42.61,42.58,42.6,39825.0,38.359,38.368,38.341,38.359,39825.0
2016-05-16 11:15:00,42.61,42.61,42.59,42.6,37302.0,38.368,38.368,38.35,38.359,37302.0
2016-05-16 11:20:00,42.6,42.61,42.57,42.58,102034.0,38.359,38.368,38.332,38.341,102034.0
2016-05-16 11:25:00,42.58,42.61,42.58,42.6,25509.0,38.341,38.368,38.341,38.359,25509.0
2016-05-16 11:30:00,42.61,42.65,42.61,42.64,20575.0,38.368,38.404,38.368,38.395,20575.0
2016-05-16 11:35:00,42.64,42.65,42.63,42.63,21528.0,38.395,38.404,38.386,38.386,21528.0
2016-05-16 11:40:00,42.64,42.68,42.64,42.68,17085.0,38.395,38.431,38.395,38.431,17085.0
2016-05-16 11:45:00,42.68,42.69,42.66,42.68,24574.0,38.431,38.44,38.413,38.431,24574.0
2016-05-16 11:50:00,42.68,42.71,42.68,42.69,31990.0,38.431,38.458,38.431,38.44,31990.0
2016-05-16 11:55:00,42.69,42.72,42.69,42.69,38885.0,38.44,38.467,38.44,38.44,38885.0
2016-05-16 12:00:00,42.7,42.72,42.68,42.69,42970.0,38.449,38.467,38.431,38.44,42970.0
2016-05-16 12:05:00,42.7,42.72,42.69,42.7,16989.0,38.449,38.467,38.44,38.449,16989.0
2016-05-16 12:10:00,42.7,42.7,42.67,42.69,19444.0,38.449,38.449,38.422,38.44,19444.0
2016-05-16 12:15:00,42.7,42.73,42.69,42.69,29465.0,38.449,38.476,38.44,38.44,29465.0
2016-05-16 12:20:00,42.69,42.7,42.67,42.68,25019.0,38.44,38.449,38.422,38.431,25019.0
2016-05-16 12:25:00,42.68,42.68,42.64,42.65,95327.0,38.431,38.431,38.395,38.404,95327.0
2016-05-16 12:30:00,42.65,42.66,42.63,42.65,51211.0,38.404,38.413,38.386,38.404,51211.0
2016-05-16 12:35:00,42.64,42.66,42.64,42.64,32299.0,38.395,38.413,38.395,38.395,32299.0
2016-05-16 12:40:00,42.64,42.67,42.64,42.67,46463.0,38.395,38.422,38.395,38.422,46463.0
2016-05-16 12:45:00,42.67,42.69,42.65,42.67,24467.0,38.422,38.44,38.404,38.422,24467.0
2016-05-16 12:50:00,42.67,42.69,42.66,42.69,29651.0,38.422,38.44,38.413,38.44,29651.0
2016-05-16 12:55:00,42.69,42.71,42.68,42.69,32389.0,38.44,38.458,38.431,38.44,32389.0
2016-05-16 13:00:00,42.69,42.73,42.69,42.72,40190.0,38.44,38.476,38.44,38.467,40190.0
2016-05-16 13:05:00,42.72,42.72,42.68,42.69,46471.0,38.467,38.467,38.431,38.44,46471.0
2016-05-16 13:10:00,42.69,42.7,42.68,42.69,17711.0,38.44,38.449,38.431,38.44,17711.0
2016-05-16 13:15:00,42.7,42.72,42.69,42.71,38701.0,38.449,38.467,38.44,38.458,38701.0
2016-05-16 13:20:00,42.71,42.72,42.69,42.71,17004.0,38.458,38.467,38.44,38.458,17004.0
2016-05-16 13:25:00,42.71,42.72,42.7,42.72,10871.0,38.458,38.467,38.449,38.467,10871.0
2016-05-16 13:30:00,42.72,42.73,42.7,42.7,22239.0,38.467,38.476,38.449,38.449,22239.0
2016-05-16 13:35:00,42.71,42.74,42.7,42.72,24182.0,38.458,38.485,38.449,38.467,24182.0
2016-05-16 13:40:00,42.72,42.75,42.71,42.72,21933.0,38.467,38.494,38.458,38.467,21933.0
2016-05-16 13:45:00,42.71,42.75,42.7,42.75,20812.0,38.458,38.494,38.449,38.494,20812.0
2016-05-16 13:50:00,42.75,42.76,42.74,42.75,19374.0,38.494,38.503,38.485,38.494,19374.0
2016-05-16 13:55:00,42.75,42.78,42.75,42.76,33149.0,38.494,38.521,38.494,38.503,33149.0
2016-05-16 14:00:00,42.77,42.81,42.77,42.81,72786.0,38.512,38.5481,38.512,38.5481,72786.0
2016-05-16 14:05:00,42.8,42.83,42.8,42.81,86647.0,38.5391,38.5661,38.5391,38.5481,86647.0
2016-05-16 14:10:00,42.81,42.84,42.81,42.84,48458.0,38.5481,38.5751,38.5481,38.5751,48458.0
2016-05-16 14:15:00,42.84,42.85,42.82,42.84,41648.0,38.5751,38.5841,38.5571,38.5751,41648.0
2016-05-16 14:20:00,42.84,42.88,42.84,42.86,47828.0,38.5751,38.6111,38.5751,38.5931,47828.0
2016-05-16 14:25:00,42.86,42.88,42.85,42.88,34077.0,38.5931,38.6111,38.5841,38.6111,34077.0
2016-05-16 14:30:00,42.88,42.89,42.87,42.89,14012.0,38.6111,38.6201,38.6021,38.6201,14012.0
2016-05-16 14:35:00,42.88,42.89,42.86,42.87,35141.0,38.6111,38.6201,38.5931,38.6021,35141.0
2016-05-16 14:40:00,42.87,42.88,42.86,42.88,25274.0,38.6021,38.6111,38.5931,38.6111,25274.0
2016-05-16 14:45:00,42.87,42.89,42.86,42.86,57895.0,38.6021,38.6201,38.5931,38.5931,57895.0
2016-05-16 14:50:00,42.86,42.88,42.86,42.87,23793.0,38.5931,38.6111,38.5931,38.6021,23793.0
2016-05-16 14:55:00,42.87,42.87,42.85,42.86,89686.0,38.6021,38.6021,38.5841,38.5931,89686.0
2016-05-16 15:00:00,42.86,42.89,42.86,42.89,63425.0,38.5931,38.6201,38.5931,38.6201,63425.0
2016-05-16 15:05:00,42.89,42.9,42.87,42.9,46803.0,38.6201,38.6291,38.6021,38.6291,46803.0
2016-05-16 15:10:00,42.9,42.9,42.85,42.85,41997.0,38.6291,38.6291,38.5841,38.5841,41997.0
2016-05-16 15:15:00,42.86,42.87,42.84,42.86,87693.0,38.5931,38.6021,38.5751,38.5931,87693.0
2016-05-16 15:20:00,42.86,42.87,42.85,42.87,21982.0,38.5931,38.6021,38.5841,38.6021,21982.0
2016-05-16 15:25:00,42.87,42.87,42.84,42.84,53162.0,38.6021,38.6021,38.5751,38.5751,53162.0
2016-05-16 15:30:00,42.84,42.85,42.79,42.79,275132.0,38.5751,38.5841,38.5301,38.5301,275132.0
2016-05-16 15:35:00,42.8,42.83,42.79,42.82,142795.0,38.5391,38.5661,38.5301,38.5571,142795.0
2016-05-16 15:40:00,42.83,42.83,42.8,42.81,196531.0,38.5661,38.5661,38.5391,38.5481,196531.0
2016-05-16 15:45:00,42.81,42.82,42.77,42.8,140345.0,38.5481,38.5571,38.512,38.5391,140345.0
2016-05-16 15:50:00,42.8,42.81,42.77,42.79,211041.0,38.5391,38.5481,38.512,38.5301,211041.0
2016-05-16 15:55:00,42.78,42.79,42.75,42.77,882712.0,38.521,38.5301,38.494,38.512,882712.0
2016-05-17 09:30:00,42.67,42.88,42.64,42.81,671580.0,38.422,38.6111,38.395,38.5481,671580.0
2016-05-17 09:35:00,42.8,42.85,42.67,42.72,126391.0,38.5391,38.5841,38.422,38.467,126391.0
2016-05-17 09:40:00,42.71,42.72,42.65,42.67,109099.0,38.458,38.467,38.404,38.422,109099.0
2016-05-17 09:45:00,42.67,42.69,42.62,42.68,99608.0,38.422,38.44,38.377,38.431,99608.0
2016-05-17 09:50:00,42.66,42.68,42.64,42.67,160740.0,38.413,38.431,38.395,38.422,160740.0
2016-05-17 09:55:00,42.68,42.71,42.66,42.69,71344.0,38.431,38.458,38.413,38.44,71344.0
2016-05-17 10:00:00,42.68,42.69,42.63,42.66,64062.0,38.431,38.44,38.386,38.413,64062.0
2016-05-17 10:05:00,42.64,42.65,42.57,42.59,193751.0,38.395,38.404,38.332,38.35,193751.0
2016-05-17 10:10:00,42.6,42.62,42.56,42.59,93794.0,38.359,38.377,38.3229,38.35,93794.0
2016-05-17 10:15:00,42.6,42.64,42.59,42.63,82480.0,38.359,38.395,38.35,38.386,82480.0
2016-05-17 10:20:00,42.64,42.67,42.61,42.62,125668.0,38.395,38.422,38.368,38.377,125668.0
2016-05-17 10:25:00,42.63,42.63,42.58,42.59,43788.0,38.386,38.386,38.341,38.35,43788.0
2016-05-17 10:30:00,42.57,42.6,42.52,42.54,155440.0,38.332,38.359,38.2869,38.3049,155440.0
2016-05-17 10:35:00,42.54,42.6,42.54,42.59,72720.0,38.3049,38.359,38.3049,38.35,72720.0
2016-05-17 10:40:00,42.6,42.63,42.57,42.61,111265.0,38.359,38.386,38.332,38.368,111265.0
2016-05-17 10:45:00,42.61,42.65,42.6,42.62,71024.0,38.368,38.404,38.359,38.377,71024.0
2016-05-17 10:50:00,42.62,42.64,42.59,42.63,63091.0,38.377,38.395,38.35,38.386,63091.0
2016-05-17 10:55:00,42.64,42.68,42.64,42.66,65782.0,38.395,38.431,38.395,38.413,65782.0
2016-05-17 11:00:00,42.65,42.67,42.6,42.63,125308.0,38.404,38.422,38.359,38.386,125308.0
2016-05-17 11:05:00,42.62,42.63,42.59,42.62,55783.0,38.377,38.386,38.35,38.377,55783.0
2016-05-17 11:10:00,42.63,42.64,42.61,42.64,51049.0,38.386,38.395,38.368,38.395,51049.0
2016-05-17 11:15:00,42.64,42.69,42.64,42.68,58377.0,38.395,38.44,38.395,38.431,58377.0
2016-05-17 11:20:00,42.67,42.69,42.66,42.68,19293.0,38.422,38.44,38.413,38.431,19293.0
2016-05-17 11:25:00,42.68,42.68,42.6,42.6,29848.0,38.431,38.431,38.359,38.359,29848.0
2016-05-17 11:30:00,42.6,42.67,42.59,42.65,34702.0,38.359,38.422,38.35,38.404,34702.0
2016-05-17 11:35:00,42.65,42.66,42.62,42.64,21275.0,38.404,38.413,38.377,38.395,21275.0
2016-05-17 11:40:00,42.64,42.65,42.61,42.64,53712.0,38.395,38.404,38.368,38.395,53712.0
2016-05-17 11:45:00,42.64,42.69,42.64,42.69,37095.0,38.395,38.44,38.395,38.44,37095.0
2016-05-17 11:50:00,42.7,42.73,42.69,42.69,91202.0,38.449,38.476,38.44,38.44,91202.0
2016-05-17 11:55:00,42.69,42.7,42.68,42.69,15959.0,38.44,38.449,38.431,38.44,15959.0
2016-05-17 12:00:00,42.69,42.7,42.68,42.7,25985.0,38.44,38.449,38.431,38.449,25985.0
2016-05-17 12:05:00,42.7,42.71,42.67,42.68,66930.0,38.449,38.458,38.422,38.431,66930.0
2016-05-17 12:10:00,42.67,42.68,42.65,42.65,30623.0,38.422,38.431,38.404,38.404,30623.0
2016-05-17 12:15:00,42.65,42.65,42.59,42.59,139384.0,38.404,38.404,38.35,38.35,139384.0
2016-05-17 12:20:00,42.59,42.61,42.58,42.59,56645.0,38.35,38.368,38.341,38.35,56645.0
2016-05-17 12:25:00,42.59,42.62,42.58,42.61,46961.0,38.35,38.377,38.341,38.368,46961.0
2016-05-17 12:30:00,42.61,42.61,42.58,42.61,20950.0,38.368,38.368,38.341,38.368,20950.0
2016-05-17 12:35:00,42.61,42.63,42.59,42.63,32844.0,38.368,38.386,38.35,38.386,32844.0
2016-05-17 12:40:00,42.62,42.63,42.59,42.6,33359.0,38.377,38.386,38.35,38.359,33359.0
2016-05-17 12:45:00,42.59,42.6,42.58,42.59,22712.0,38.35,38.359,38.341,38.35,22712.0
2016-05-17 12:50:00,42.59,42.6,42.56,42.57,34088.0,38.35,38.359,38.3229,38.332,34088.0
2016-05-17 12:55:00,42.57,42.58,42.54,42.57,59772.0,38.332,38.341,38.3049,38.332,59772.0
2016-05-17 13:00:00,42.57,42.58,42.55,42.56,35443.0,38.332,38.341,38.3139,38.3229,35443.0
2016-05-17 13:05:00,42.56,42.58,42.55,42.58,55525.0,38.3229,38.341,38.3139,38.341,55525.0
2016-05-17 13:10:00,42.58,42.59,42.57,42.58,25862.0,38.341,38.35,38.332,38.341,25862.0
2016-05-17 13:15:00,42.58,42.6,42.57,42.6,22780.0,38.341,38.359,38.332,38.359,22780.0
2016-05-17 13:20:00,42.61,42.61,42.58,42.59,16673.0,38.368,38.368,38.341,38.35,16673.0
2016-05-17 13:25:00,42.58,42.61,42.58,42.59,20415.0,38.341,38.368,38.341,38.35,20415.0
2016-05-17 13:30:00,42.59,42.64,42.59,42.63,38417.0,38.35,38.395,38.35,38.386,38417.0
2016-05-17 13:35:00,42.62,42.63,42.6,42.61,27594.0,38.377,38.386,38.359,38.368,27594.0
2016-05-17 13:40:00,42.6,42.62,42.58,42.6,24415.0,38.359,38.377,38.341,38.359,24415.0
2016-05-17 13:45:00,42.6,42.6,42.57,42.58,23152.0,38.359,38.359,38.332,38.341,23152.0
2016-05-17 13:50:00,42.58,42.58,42.55,42.55,53110.0,38.341,38.341,38.3139,38.3139,53110.0
2016-05-17 13:55:00,42.55,42.56,42.46,42.47,110480.0,38.3139,38.3229,38.2329,38.2419,110480.0
2016-05-17 14:00:00,42.47,42.48,42.45,42.48,23765.0,38.2419,38.2509,38.2239,38.2509,23765.0
2016-05-17 14:05:00,42.48,42.48,42.42,42.42,32622.0,38.2509,38.2509,38.1969,38.1969,32622.0
2016-05-17 14:10:00,42.41,42.43,42.38,42.43,152114.0,38.1879,38.2059,38.1609,38.2059,152114.0
2016-05-17 14:15:00,42.42,42.42,42.35,42.37,107379.0,38.1969,38.1969,38.1339,38.1519,107379.0
2016-05-17 14:20:00,42.37,42.38,42.31,42.33,137205.0,38.1519,38.1609,38.0978,38.1158,137205.0
2016-05-17 14:25:00,42.32,42.35,42.28,42.35,236239.0,38.1068,38.1339,38.0708,38.1339,236239.0
2016-05-17 14:30:00,42.34,42.34,42.31,42.31,198050.0,38.1249,38.1249,38.0978,38.0978,198050.0
2016-05-17 14:35:00,42.3,42.36,42.29,42.34,58081.0,38.0888,38.1429,38.0798,38.1249,58081.0
2016-05-17 14:40:00,42.34,42.35,42.31,42.35,83431.0,38.1249,38.1339,38.0978,38.1339,83431.0
2016-05-17 14:45:00,42.34,42.37,42.33,42.34,77699.0,38.1249,38.1519,38.1158,38.1249,77699.0
2016-05-17 14:50:00,42.33,42.35,42.3,42.32,70615.0,38.1158,38.1339,38.0888,38.1068,70615.0
2016-05-17 14:55:00,42.31,42.38,42.3,42.37,95315.0,38.0978,38.1609,38.0888,38.1519,95315.0
2016-05-17 15:00:00,42.37,42.37,42.34,42.36,43411.0,38.1519,38.1519,38.1249,38.1429,43411.0
2016-05-17 15:05:00,42.36,42.42,42.36,42.39,104650.0,38.1429,38.1969,38.1429,38.1699,104650.0
2016-05-17 15:10:00,42.39,42.39,42.36,42.36,97683.0,38.1699,38.1699,38.1429,38.1429,97683.0
2016-05-17 15:15:00,42.36,42.37,42.31,42.32,145765.0,38.1429,38.1519,38.0978,38.1068,145765.0
2016-05-17 15:20:00,42.32,42.33,42.28,42.3,183969.0,38.1068,38.1158,38.0708,38.0888,183969.0
2016-05-17 15:25:00,42.3,42.3,42.23,42.29,101390.0,38.0888,38.0888,38.0258,38.0798,101390.0
2016-05-17 15:30:00,42.3,42.33,42.28,42.31,189585.0,38.0888,38.1158,38.0708,38.0978,189585.0
2016-05-17 15:35:00,42.32,42.38,42.31,42.38,251311.0,38.1068,38.1609,38.0978,38.1609,251311.0
2016-05-17 15:40:00,42.39,42.39,42.31,42.33,154090.0,38.1699,38.1699,38.0978,38.1158,154090.0
2016-05-17 15:45:00,42.34,42.35,42.3,42.32,421954.0,38.1249,38.1339,38.0888,38.1068,421954.0
2016-05-17 15:50:00,42.32,42.36,42.32,42.36,244686.0,38.1068,38.1429,38.1068,38.1429,244686.0
2016-05-17 15:55:00,42.36,42.36,42.31,42.35,1326826.0,38.1429,38.1429,38.0978,38.1339,1326826.0
2016-05-18 09:30:00,42.26,42.4,42.26,42.34,257784.0,38.0528,38.1789,38.0528,38.1249,257784.0
2016-05-18 09:35:00,42.33,42.41,42.33,42.36,57459.0,38.1158,38.1879,38.1158,38.1429,57459.0
2016-05-18 09:40:00,42.36,42.47,42.36,42.43,131664.0,38.1429,38.2419,38.1429,38.2059,131664.0
2016-05-18 09:45:00,42.44,42.46,42.39,42.4,102580.0,38.2149,38.2329,38.1699,38.1789,102580.0
2016-05-18 09:50:00,42.41,42.45,42.4,42.43,83600.0,38.1879,38.2239,38.1789,38.2059,83600.0
2016-05-18 09:55:00,42.43,42.45,42.39,42.45,175917.0,38.2059,38.2239,38.1699,38.2239,175917.0
2016-05-18 10:00:00,42.44,42.46,42.42,42.44,184532.0,38.2149,38.2329,38.1969,38.2149,184532.0
2016-05-18 10:05:00,42.44,42.5,42.43,42.47,151254.0,38.2149,38.2689,38.2059,38.2419,151254.0
2016-05-18 10:10:00,42.46,42.57,42.46,42.57,112998.0,38.2329,38.332,38.2329,38.332,112998.0
2016-05-18 10:15:00,42.57,42.6,42.56,42.57,170777.0,38.332,38.359,38.3229,38.332,170777.0
2016-05-18 10:20:00,42.57,42.64,42.57,42.62,61446.0,38.332,38.395,38.332,38.377,61446.0
2016-05-18 10:25:00,42.62,42.67,42.62,42.66,49630.0,38.377,38.422,38.377,38.413,49630.0
2016-05-18 10:30:00,42.66,42.66,42.61,42.63,239030.0,38.413,38.413,38.368,38.386,239030.0
2016-05-18 10:35:00,42.64,42.64,42.56,42.56,67116.0,38.395,38.395,38.3229,38.3229,67116.0
2016-05-18 10:40:00,42.57,42.62,42.56,42.62,96110.0,38.332,38.377,38.3229,38.377,96110.0
2016-05-18 10:45:00,42.62,42.63,42.6,42.62,40118.0,38.377,38.386,38.359,38.377,40118.0
2016-05-18 10:50:00,42.61,42.63,42.54,42.54,41926.0,38.368,38.386,38.3049,38.3049,41926.0
2016-05-18 10:55:00,42.54,42.55,42.51,42.52,118775.0,38.3049,38.3139,38.2779,38.2869,118775.0
2016-05-18 11:00:00,42.52,42.61,42.52,42.59,130689.0,38.2869,38.368,38.2869,38.35,130689.0
2016-05-18 11:05:00,42.6,42.6,42.55,42.56,57121.0,38.359,38.359,38.3139,38.3229,57121.0
2016-05-18 11:10:00,42.57,42.58,42.53,42.57,46787.0,38.332,38.341,38.2959,38.332,46787.0
2016-05-18 11:15:00,42.57,42.59,42.52,42.53,69774.0,38.332,38.35,38.2869,38.2959,69774.0
2016-05-18 11:20:00,42.54,42.61,42.54,42.55,111529.0,38.3049,38.368,38.3049,38.3139,111529.0
2016-05-18 11:25:00,42.55,42.63,42.54,42.62,73454.0,38.3139,38.386,38.3049,38.377,73454.0
2016-05-18 11:30:00,42.62,42.62,42.57,42.59,117470.0,38.377,38.377,38.332,38.35,117470.0
2016-05-18 11:35:00,42.59,42.64,42.59,42.62,43084.0,38.35,38.395,38.35,38.377,43084.0
2016-05-18 11:40:00,42.63,42.64,42.61,42.63,104696.0,38.386,38.395,38.368,38.386,104696.0
2016-05-18 11:45:00,42.63,42.66,42.63,42.66,82879.0,38.386,38.413,38.386,38.413,82879.0
2016-05-18 11:50:00,42.66,42.68,42.62,42.63,46781.0,38.413,38.431,38.377,38.386,46781.0
2016-05-18 11:55:00,42.63,42.64,42.57,42.59,83096.0,38.386,38.395,38.332,38.35,83096.0
2016-05-18 12:00:00,42.6,42.6,42.57,42.57,35818.0,38.359,38.359,38.332,38.332,35818.0
2016-05-18 12:05:00,42.57,42.57,42.53,42.53,20499.0,38.332,38.332,38.2959,38.2959,20499.0
2016-05-18 12:10:00,42.54,42.55,42.53,42.54,14447.0,38.3049,38.3139,38.2959,38.3049,14447.0
2016-05-18 12:15:00,42.55,42.57,42.54,42.56,27523.0,38.3139,38.332,38.3049,38.3229,27523.0
2016-05-18 12:20:00,42.57,42.59,42.54,42.58,86528.0,38.332,38.35,38.3049,38.341,86528.0
2016-05-18 12:25:00,42.57,42.58,42.53,42.54,41908.0,38.332,38.341,38.2959,38.3049,41908.0
2016-05-18 12:30:00,42.54,42.59,42.53,42.58,15366.0,38.3049,38.35,38.2959,38.341,15366.0
2016-05-18 12:35:00,42.58,42.58,42.56,42.58,59734.0,38.341,38.341,38.3229,38.341,59734.0
2016-05-18 12:40:00,42.58,42.59,42.56,42.59,15473.0,38.341,38.35,38.3229,38.35,15473.0
2016-05-18 12:45:00,42.59,42.6,42.58,42.59,19123.0,38.35,38.359,38.341,38.35,19123.0
2016-05-18 12:50:00,42.58,42.6,42.55,42.6,120444.0,38.341,38.359,38.3139,38.359,120444.0
2016-05-18 12:55:00,42.61,42.65,42.58,42.65,53519.0,38.368,38.404,38.341,38.404,53519.0
2016-05-18 13:00:00,42.66,42.7,42.65,42.7,66858.0,38.413,38.449,38.404,38.449,66858.0
2016-05-18 13:05:00,42.7,42.71,42.67,42.68,29952.0,38.449,38.458,38.422,38.431,29952.0
2016-05-18 13:10:00,42.68,42.69,42.67,42.68,65425.0,38.431,38.44,38.422,38.431,65425.0
2016-05-18 13:15:00,42.69,42.7,42.68,42.7,20424.0,38.44,38.449,38.431,38.449,20424.0
2016-05-18 13:20:00,42.71,42.77,42.69,42.77,124428.0,38.458,38.512,38.44,38.512,124428.0
2016-05-18 13:25:00,42.76,42.76,42.73,42.74,58778.0,38.503,38.503,38.476,38.485,58778.0
2016-05-18 13:30:00,42.75,42.78,42.74,42.74,42640.0,38.494,38.521,38.485,38.485,42640.0
2016-05-18 13:35:00,42.74,42.76,42.74,42.75,31926.0,38.485,38.503,38.485,38.494,31926.0
2016-05-18 13:40:00,42.76,42.77,42.74,42.76,26178.0,38.503,38.512,38.485,38.503,26178.0
2016-05-18 13:45:00,42.76,42.78,42.74,42.75,47114.0,38.503,38.521,38.485,38.494,47114.0
2016-05-18 13:50:00,42.74,42.74,42.7,42.7,79859.0,38.485,38.485,38.449,38.449,79859.0
2016-05-18 13:55:00,42.7,42.72,42.69,42.7,16070.0,38.449,38.467,38.44,38.449,16070.0
2016-05-18 14:00:00,42.7,42.7,42.49,42.49,562356.0,38.449,38.449,38.2599,38.2599,562356.0
2016-05-18 14:05:00,42.49,42.53,42.37,42.53,354393.0,38.2599,38.2959,38.1519,38.2959,354393.0
2016-05-18 14:10:00,42.52,42.52,42.42,42.43,175393.0,38.2869,38.2869,38.1969,38.2059,175393.0
2016-05-18 14:15:00,42.42,42.45,42.35,42.45,238507.0,38.1969,38.2239,38.1339,38.2239,238507.0
2016-05-18 14:20:00,42.45,42.46,42.34,42.41,188357.0,38.2239,38.2329,38.1249,38.1879,188357.0
2016-05-18 14:25:00,42.41,42.41,42.25,42.27,323680.0,38.1879,38.1879,38.0438,38.0618,323680.0
2016-05-18 14:30:00,42.26,42.31,42.2,42.31,201866.0,38.0528,38.0978,37.9988,38.0978,201866.0
2016-05-18 14:35:00,42.31,42.37,42.29,42.33,209003.0,38.0978,38.1519,38.0798,38.1158,209003.0
2016-05-18 14:40:00,42.32,42.41,42.29,42.36,196120.0,38.1068,38.1879,38.0798,38.1429,196120.0
2016-05-18 14:45:00,42.36,42.38,42.31,42.38,352005.0,38.1429,38.1609,38.0978,38.1609,352005.0
2016-05-18 14:50:00,42.38,42.46,42.36,42.39,260866.0,38.1609,38.2329,38.1429,38.1699,260866.0
2016-05-18 14:55:00,42.39,42.41,42.36,42.4,161222.0,38.1699,38.1879,38.1429,38.1789,161222.0
2016-05-18 15:00:00,42.4,42.5,42.4,42.5,112821.0,38.1789,38.2689,38.1789,38.2689,112821.0
2016-05-18 15:05:00,42.49,42.52,42.45,42.48,91573.0,38.2599,38.2869,38.2239,38.2509,91573.0
2016-05-18 15:10:00,42.48,42.49,42.37,42.38,240717.0,38.2509,38.2599,38.1519,38.1609,240717.0
2016-05-18 15:15:00,42.39,42.39,42.34,42.39,128939.0,38.1699,38.1699,38.1249,38.1699,128939.0
2016-05-18 15:20:00,42.39,42.39,42.29,42.31,196281.0,38.1699,38.1699,38.0798,38.0978,196281.0
2016-05-18 15:25:00,42.31,42.35,42.3,42.3,116979.0,38.0978,38.1339,38.0888,38.0888,116979.0
2016-05-18 15:30:00,42.3,42.38,42.29,42.38,118382.0,38.0888,38.1609,38.0798,38.1609,118382.0
2016-05-18 15:35:00,42.38,42.39,42.29,42.29,182088.0,38.1609,38.1699,38.0798,38.0798,182088.0
2016-05-18 15:40:00,42.3,42.37,42.29,42.37,154475.0,38.0888,38.1519,38.0798,38.1519,154475.0
2016-05-18 15:45:00,42.37,42.45,42.37,42.41,103814.0,38.1519,38.2239,38.1519,38.1879,103814.0
2016-05-18 15:50:00,42.42,42.44,42.39,42.42,282555.0,38.1969,38.2149,38.1699,38.1969,282555.0
2016-05-18 15:55:00,42.42,42.49,42.4,42.48,569742.0,38.1969,38.2599,38.1789,38.2509,569742.0
2016-05-19 09:30:00,42.35,42.4,42.3,42.32,361279.0,38.1339,38.1789,38.0888,38.1068,361279.0
2016-05-19 09:35:00,42.32,42.37,42.29,42.33,119861.0,38.1068,38.1519,38.0798,38.1158,119861.0
2016-05-19 09:40:00,42.33,42.38,42.32,42.35,77915.0,38.1158,38.1609,38.1068,38.1339,77915.0
2016-05-19 09:45:00,42.35,42.36,42.27,42.29,164366.0,38.1339,38.1429,38.0618,38.0798,164366.0
2016-05-19 09:50:00,42.29,42.3,42.19,42.2,126170.0,38.0798,38.0888,37.9898,37.9988,126170.0
2016-05-19 09:55:00,42.2,42.21,42.1,42.1,157723.0,37.9988,38.0078,37.9087,37.9087,157723.0
2016-05-19 10:00:00,42.1,42.16,42.08,42.14,238480.0,37.9087,37.9628,37.8907,37.9448,238480.0
2016-05-19 10:05:00,42.15,42.16,42.07,42.1,96616.0,37.9538,37.9628,37.8817,37.9087,96616.0
2016-05-19 10:10:00,42.11,42.13,42.08,42.1,221152.0,37.9177,37.9358,37.8907,37.9087,221152.0
2016-05-19 10:15:00,42.09,42.15,42.07,42.14,233828.0,37.8997,37.9538,37.8817,37.9448,233828.0
2016-05-19 10:20:00,42.14,42.17,42.12,42.15,244769.0,37.9448,37.9718,37.9268,37.9538,244769.0
2016-05-19 10:25:00,42.15,42.16,42.13,42.15,67373.0,37.9538,37.9628,37.9358,37.9538,67373.0
2016-05-19 10:30:00,42.15,42.17,42.11,42.16,123874.0,37.9538,37.9718,37.9177,37.9628,123874.0
2016-05-19 10:35:00,42.16,42.17,42.06,42.09,114237.0,37.9628,37.9718,37.8727,37.8997,114237.0
2016-05-19 10:40:00,42.08,42.14,42.06,42.13,141437.0,37.8907,37.9448,37.8727,37.9358,141437.0
2016-05-19 10:45:00,42.13,42.13,42.07,42.11,132750.0,37.9358,37.9358,37.8817,37.9177,132750.0
2016-05-19 10:50:00,42.11,42.11,42.01,42.05,180678.0,37.9177,37.9177,37.8277,37.8637,180678.0
2016-05-19 10:55:00,42.05,42.08,42.02,42.03,134735.0,37.8637,37.8907,37.8367,37.8457,134735.0
2016-05-19 11:00:00,42.03,42.07,42.0,42.0,124980.0,37.8457,37.8817,37.8187,37.8187,124980.0
2016-05-19 11:05:00,42.0,42.03,41.98,42.0,185413.0,37.8187,37.8457,37.8007,37.8187,185413.0
2016-05-19 11:10:00,41.98,42.01,41.96,42.01,45335.0,37.8007,37.8277,37.7827,37.8277,45335.0
2016-05-19 11:15:00,42.01,42.07,42.0,42.07,129315.0,37.8277,37.8817,37.8187,37.8817,129315.0
2016-05-19 11:20:00,42.06,42.07,42.02,42.06,55605.0,37.8727,37.8817,37.8367,37.8727,55605.0
2016-05-19 11:25:00,42.06,42.09,42.01,42.04,74081.0,37.8727,37.8997,37.8277,37.8547,74081.0
2016-05-19 11:30:00,42.04,42.04,42.0,42.02,53531.0,37.8547,37.8547,37.8187,37.8367,53531.0
2016-05-19 11:35:00,42.02,42.02,41.99,42.01,56226.0,37.8367,37.8367,37.8097,37.8277,56226.0
2016-05-19 11:40:00,42.01,42.02,41.98,41.99,39712.0,37.8277,37.8367,37.8007,37.8097,39712.0
2016-05-19 11:45:00,41.98,42.0,41.96,41.99,53099.0,37.8007,37.8187,37.7827,37.8097,53099.0
2016-05-19 11:50:00,42.0,42.02,41.98,41.98,36613.0,37.8187,37.8367,37.8007,37.8007,36613.0
2016-05-19 11:55:00,41.99,42.08,41.99,42.06,69785.0,37.8097,37.8907,37.8097,37.8727,69785.0
2016-05-19 12:00:00,42.06,42.1,42.04,42.08,108833.0,37.8727,37.9087,37.8547,37.8907,108833.0
2016-05-19 12:05:00,42.09,42.12,42.08,42.11,75658.0,37.8997,37.9268,37.8907,37.9177,75658.0
2016-05-19 12:10:00,42.11,42.14,42.1,42.14,38728.0,37.9177,37.9448,37.9087,37.9448,38728.0
2016-05-19 12:15:00,42.14,42.15,42.11,42.13,26585.0,37.9448,37.9538,37.9177,37.9358,26585.0
2016-05-19 12:20:00,42.13,42.14,42.09,42.11,22022.0,37.9358,37.9448,37.8997,37.9177,22022.0
2016-05-19 12:25:00,42.11,42.11,42.06,42.06,83154.0,37.9177,37.9177,37.8727,37.8727,83154.0
2016-05-19 12:30:00,42.07,42.08,42.05,42.07,34542.0,37.8817,37.8907,37.8637,37.8817,34542.0
2016-05-19 12:35:00,42.07,42.09,42.04,42.09,39060.0,37.8817,37.8997,37.8547,37.8997,39060.0
2016-05-19 12:40:00,42.08,42.08,42.04,42.06,87191.0,37.8907,37.8907,37.8547,37.8727,87191.0
2016-05-19 12:45:00,42.05,42.07,42.03,42.05,25247.0,37.8637,37.8817,37.8457,37.8637,25247.0
2016-05-19 12:50:00,42.05,42.05,42.01,42.01,101953.0,37.8637,37.8637,37.8277,37.8277,101953.0
2016-05-19 12:55:00,42.0,42.04,42.0,42.03,24065.0,37.8187,37.8547,37.8187,37.8457,24065.0
2016-05-19 13:00:00,42.03,42.06,42.02,42.04,46895.0,37.8457,37.8727,37.8367,37.8547,46895.0
2016-05-19 13:05:00,42.05,42.08,42.04,42.07,45867.0,37.8637,37.8907,37.8547,37.8817,45867.0
2016-05-19 13:10:00,42.06,42.13,42.05,42.12,42331.0,37.8727,37.9358,37.8637,37.9268,42331.0
2016-05-19 13:15:00,42.12,42.14,42.1,42.14,40177.0,37.9268,37.9448,37.9087,37.9448,40177.0
2016-05-19 13:20:00,42.14,42.15,42.1,42.12,270072.0,37.9448,37.9538,37.9087,37.9268,270072.0
2016-05-19 13:25:00,42.12,42.15,42.12,42.15,29536.0,37.9268,37.9538,37.9268,37.9538,29536.0
2016-05-19 13:30:00,42.15,42.19,42.14,42.18,65181.0,37.9538,37.9898,37.9448,37.9808,65181.0
2016-05-19 13:35:00,42.19,42.21,42.17,42.18,134385.0,37.9898,38.0078,37.9718,37.9808,134385.0
2016-05-19 13:40:00,42.18,42.22,42.17,42.2,129703.0,37.9808,38.0168,37.9718,37.9988,129703.0
2016-05-19 13:45:00,42.2,42.22,42.16,42.17,70505.0,37.9988,38.0168,37.9628,37.9718,70505.0
2016-05-19 13:50:00,42.17,42.18,42.15,42.15,72542.0,37.9718,37.9808,37.9538,37.9538,72542.0
2016-05-19 13:55:00,42.15,42.18,42.13,42.13,94523.0,37.9538,37.9808,37.9358,37.9358,94523.0
2016-05-19 14:00:00,42.13,42.16,42.13,42.14,56532.0,37.9358,37.9628,37.9358,37.9448,56532.0
2016-05-19 14:05:00,42.14,42.19,42.14,42.19,67848.0,37.9448,37.9898,37.9448,37.9898,67848.0
2016-05-19 14:10:00,42.19,42.23,42.19,42.22,52365.0,37.9898,38.0258,37.9898,38.0168,52365.0
2016-05-19 14:15:00,42.23,42.24,42.19,42.23,64870.0,38.0258,38.0348,37.9898,38.0258,64870.0
2016-05-19 14:20:00,42.23,42.23,42.19,42.2,72547.0,38.0258,38.0258,37.9898,37.9988,72547.0
2016-05-19 14:25:00,42.2,42.24,42.2,42.22,124415.0,37.9988,38.0348,37.9988,38.0168,124415.0
2016-05-19 14:30:00,42.23,42.23,42.17,42.18,44191.0,38.0258,38.0258,37.9718,37.9808,44191.0
2016-05-19 14:35:00,42.18,42.19,42.13,42.14,88756.0,37.9808,37.9898,37.9358,37.9448,88756.0
2016-05-19 14:40:00,42.15,42.15,42.11,42.13,33486.0,37.9538,37.9538,37.9177,37.9358,33486.0
2016-05-19 14:45:00,42.13,42.14,42.1,42.11,42469.0,37.9358,37.9448,37.9087,37.9177,42469.0
2016-05-19 14:50:00,42.11,42.11,42.08,42.11,41699.0,37.9177,37.9177,37.8907,37.9177,41699.0
2016-05-19 14:55:00,42.11,42.13,42.07,42.09,61544.0,37.9177,37.9358,37.8817,37.8997,61544.0
2016-05-19 15:00:00,42.09,42.17,42.08,42.16,98312.0,37.8997,37.9718,37.8907,37.9628,98312.0
2016-05-19 15:05:00,42.16,42.21,42.16,42.2,50469.0,37.9628,38.0078,37.9628,37.9988,50469.0
2016-05-19 15:10:00,42.2,42.23,42.19,42.22,47583.0,37.9988,38.0258,37.9898,38.0168,47583.0
2016-05-19 15:15:00,42.22,42.24,42.17,42.23,90176.0,38.0168,38.0348,37.9718,38.0258,90176.0
2016-05-19 15:20:00,42.23,42.29,42.23,42.27,254340.0,38.0258,38.0798,38.0258,38.0618,254340.0
2016-05-19 15:25:00,42.27,42.28,42.23,42.23,89647.0,38.0618,38.0708,38.0258,38.0258,89647.0
2016-05-19 15:30:00,42.23,42.25,42.2,42.21,82177.0,38.0258,38.0438,37.9988,38.0078,82177.0
2016-05-19 15:35:00,42.21,42.26,42.2,42.26,114911.0,38.0078,38.0528,37.9988,38.0528,114911.0
2016-05-19 15:40:00,42.26,42.28,42.22,42.22,192266.0,38.0528,38.0708,38.0168,38.0168,192266.0
2016-05-19 15:45:00,42.23,42.29,42.22,42.28,242444.0,38.0258,38.0798,38.0168,38.0708,242444.0
2016-05-19 15:50:00,42.28,42.29,42.26,42.29,288639.0,38.0708,38.0798,38.0528,38.0798,288639.0
2016-05-19 15:55:00,42.29,42.29,42.22,42.23,426907.0,38.0798,38.0798,38.0168,38.0258,426907.0
2016-05-20 09:30:00,42.45,42.51,42.42,42.5,196150.0,38.2239,38.2779,38.1969,38.2689,196150.0
2016-05-20 09:35:00,42.5,42.55,42.49,42.53,100232.0,38.2689,38.3139,38.2599,38.2959,100232.0
2016-05-20 09:40:00,42.53,42.6,42.53,42.6,93859.0,38.2959,38.359,38.2959,38.359,93859.0
2016-05-20 09:45:00,42.6,42.63,42.58,42.62,45936.0,38.359,38.386,38.341,38.377,45936.0
2016-05-20 09:50:00,42.62,42.7,42.62,42.66,159594.0,38.377,38.449,38.377,38.413,159594.0
2016-05-20 09:55:00,42.66,42.69,42.64,42.69,110289.0,38.413,38.44,38.395,38.44,110289.0
2016-05-20 10:00:00,42.7,42.72,42.67,42.71,99917.0,38.449,38.467,38.422,38.458,99917.0
2016-05-20 10:05:00,42.72,42.74,42.7,42.72,127948.0,38.467,38.485,38.449,38.467,127948.0
2016-05-20 10:10:00,42.72,42.77,42.72,42.76,71290.0,38.467,38.512,38.467,38.503,71290.0
2016-05-20 10:15:00,42.76,42.77,42.74,42.75,114640.0,38.503,38.512,38.485,38.494,114640.0
2016-05-20 10:20:00,42.75,42.75,42.69,42.69,88127.0,38.494,38.494,38.44,38.44,88127.0
2016-05-20 10:25:00,42.68,42.69,42.66,42.66,70178.0,38.431,38.44,38.413,38.413,70178.0
2016-05-20 10:30:00,42.66,42.71,42.66,42.69,46682.0,38.413,38.458,38.413,38.44,46682.0
2016-05-20 10:35:00,42.7,42.73,42.69,42.72,36106.0,38.449,38.476,38.44,38.467,36106.0
2016-05-20 10:40:00,42.71,42.76,42.71,42.76,68695.0,38.458,38.503,38.458,38.503,68695.0
2016-05-20 10:45:00,42.76,42.77,42.74,42.74,40333.0,38.503,38.512,38.485,38.485,40333.0
2016-05-20 10:50:00,42.75,42.75,42.7,42.7,53201.0,38.494,38.494,38.449,38.449,53201.0
2016-05-20 10:55:00,42.7,42.71,42.69,42.71,31504.0,38.449,38.458,38.44,38.458,31504.0
2016-05-20 11:00:00,42.71,42.75,42.71,42.75,173202.0,38.458,38.494,38.458,38.494,173202.0
2016-05-20 11:05:00,42.75,42.77,42.73,42.74,67784.0,38.494,38.512,38.476,38.485,67784.0
2016-05-20 11:10:00,42.74,42.75,42.73,42.74,74458.0,38.485,38.494,38.476,38.485,74458.0
2016-05-20 11:15:00,42.73,42.77,42.73,42.76,47324.0,38.476,38.512,38.476,38.503,47324.0
2016-05-20 11:20:00,42.75,42.76,42.73,42.74,64449.0,38.494,38.503,38.476,38.485,64449.0
2016-05-20 11:25:00,42.75,42.77,42.75,42.76,48565.0,38.494,38.512,38.494,38.503,48565.0
2016-05-20 11:30:00,42.77,42.81,42.76,42.81,45323.0,38.512,38.5481,38.503,38.5481,45323.0
2016-05-20 11:35:00,42.82,42.83,42.8,42.8,88787.0,38.5571,38.5661,38.5391,38.5391,88787.0
2016-05-20 11:40:00,42.81,42.82,42.8,42.82,29677.0,38.5481,38.5571,38.5391,38.5571,29677.0
2016-05-20 11:45:00,42.82,42.82,42.8,42.81,62632.0,38.5571,38.5571,38.5391,38.5481,62632.0
2016-05-20 11:50:00,42.81,42.82,42.78,42.79,47700.0,38.5481,38.5571,38.521,38.5301,47700.0
2016-05-20 11:55:00,42.79,42.81,42.78,42.79,52160.0,38.5301,38.5481,38.521,38.5301,52160.0
2016-05-20 12:00:00,42.8,42.8,42.75,42.76,61288.0,38.5391,38.5391,38.494,38.503,61288.0
2016-05-20 12:05:00,42.77,42.78,42.76,42.77,38545.0,38.512,38.521,38.503,38.512,38545.0
2016-05-20 12:10:00,42.77,42.77,42.75,42.75,57809.0,38.512,38.512,38.494,38.494,57809.0
2016-05-20 12:15:00,42.75,42.77,42.75,42.76,27315.0,38.494,38.512,38.494,38.503,27315.0
2016-05-20 12:20:00,42.77,42.79,42.76,42.77,26425.0,38.512,38.5301,38.503,38.512,26425.0
2016-05-20 12:25:00,42.77,42.78,42.76,42.77,41976.0,38.512,38.521,38.503,38.512,41976.0
2016-05-20 12:30:00,42.77,42.77,42.75,42.76,62238.0,38.512,38.512,38.494,38.503,62238.0
2016-05-20 12:35:00,42.76,42.8,42.76,42.79,16979.0,38.503,38.5391,38.503,38.5301,16979.0
2016-05-20 12:40:00,42.79,42.8,42.77,42.79,29041.0,38.5301,38.5391,38.512,38.5301,29041.0
2016-05-20 12:45:00,42.79,42.81,42.78,42.79,27064.0,38.5301,38.5481,38.521,38.5301,27064.0
2016-05-20 12:50:00,42.8,42.8,42.78,42.79,13333.0,38.5391,38.5391,38.521,38.5301,13333.0
2016-05-20 12:55:00,42.79,42.79,42.77,42.77,24347.0,38.5301,38.5301,38.512,38.512,24347.0
2016-05-20 13:00:00,42.77,42.78,42.76,42.76,24700.0,38.512,38.521,38.503,38.503,24700.0
2016-05-20 13:05:00,42.76,42.76,42.73,42.75,41044.0,38.503,38.503,38.476,38.494,41044.0
2016-05-20 13:10:00,42.74,42.76,42.73,42.76,19830.0,38.485,38.503,38.476,38.503,19830.0
2016-05-20 13:15:00,42.75,42.77,42.75,42.76,14493.0,38.494,38.512,38.494,38.503,14493.0
2016-05-20 13:20:00,42.76,42.78,42.74,42.74,25201.0,38.503,38.521,38.485,38.485,25201.0
2016-05-20 13:25:00,42.74,42.75,42.71,42.71,25876.0,38.485,38.494,38.458,38.458,25876.0
2016-05-20 13:30:00,42.71,42.72,42.67,42.68,71149.0,38.458,38.467,38.422,38.431,71149.0
2016-05-20 13:35:00,42.68,42.69,42.67,42.67,30106.0,38.431,38.44,38.422,38.422,30106.0
2016-05-20 13:40:00,42.66,42.7,42.66,42.69,24870.0,38.413,38.449,38.413,38.44,24870.0
2016-05-20 13:45:00,42.69,42.69,42.66,42.66,13028.0,38.44,38.44,38.413,38.413,13028.0
2016-05-20 13:50:00,42.66,42.68,42.66,42.67,54559.0,38.413,38.431,38.413,38.422,54559.0
2016-05-20 13:55:00,42.67,42.69,42.65,42.69,43940.0,38.422,38.44,38.404,38.44,43940.0
2016-05-20 14:00:00,42.69,42.7,42.67,42.69,39112.0,38.44,38.449,38.422,38.44,39112.0
2016-05-20 14:05:00,42.69,42.7,42.68,42.7,62229.0,38.44,38.449,38.431,38.449,62229.0
2016-05-20 14:10:00,42.7,42.72,42.69,42.7,23469.0,38.449,38.467,38.44,38.449,23469.0
2016-05-20 14:15:00,42.7,42.73,42.69,42.71,22087.0,38.449,38.476,38.44,38.458,22087.0
2016-05-20 14:20:00,42.71,42.73,42.69,42.73,83624.0,38.458,38.476,38.44,38.476,83624.0
2016-05-20 14:25:00,42.73,42.75,42.73,42.75,17288.0,38.476,38.494,38.476,38.494,17288.0
2016-05-20 14:30:00,42.76,42.76,42.74,42.74,14583.0,38.503,38.503,38.485,38.485,14583.0
2016-05-20 14:35:00,42.73,42.74,42.72,42.72,18188.0,38.476,38.485,38.467,38.467,18188.0
2016-05-20 14:40:00,42.72,42.73,42.71,42.71,74251.0,38.467,38.476,38.458,38.458,74251.0
2016-05-20 14:45:00,42.71,42.73,42.7,42.7,12152.0,38.458,38.476,38.449,38.449,12152.0
2016-05-20 14:50:00,42.7,42.73,42.69,42.71,52270.0,38.449,38.476,38.44,38.458,52270.0
2016-05-20 14:55:00,42.71,42.72,42.67,42.68,70223.0,38.458,38.467,38.422,38.431,70223.0
2016-05-20 15:00:00,42.69,42.69,42.62,42.63,41557.0,38.44,38.44,38.377,38.386,41557.0
2016-05-20 15:05:00,42.62,42.63,42.6,42.62,153869.0,38.377,38.386,38.359,38.377,153869.0
2016-05-20 15:10:00,42.62,42.66,42.62,42.65,38575.0,38.377,38.413,38.377,38.404,38575.0
2016-05-20 15:15:00,42.65,42.65,42.63,42.64,255811.0,38.404,38.404,38.386,38.395,255811.0
2016-05-20 15:20:00,42.64,42.65,42.61,42.62,136867.0,38.395,38.404,38.368,38.377,136867.0
2016-05-20 15:25:00,42.62,42.64,42.61,42.63,106171.0,38.377,38.395,38.368,38.386,106171.0
2016-05-20 15:30:00,42.62,42.65,42.62,42.64,121509.0,38.377,38.404,38.377,38.395,121509.0
2016-05-20 15:35:00,42.64,42.66,42.63,42.65,155925.0,38.395,38.413,38.386,38.404,155925.0
2016-05-20 15:40:00,42.65,42.67,42.64,42.66,86551.0,38.404,38.422,38.395,38.413,86551.0
2016-05-20 15:45:00,42.65,42.67,42.64,42.66,82906.0,38.404,38.422,38.395,38.413,82906.0
2016-05-20 15:50:00,42.66,42.68,42.65,42.67,162237.0,38.413,38.431,38.404,38.422,162237.0
2016-05-20 15:55:00,42.67,42.7,42.66,42.69,294160.0,38.422,38.449,38.413,38.44,294160.0
2016-05-23 09:30:00,42.71,42.83,42.69,42.8,183730.0,38.458,38.5661,38.44,38.5391,183730.0
2016-05-23 09:35:00,42.81,42.85,42.76,42.84,90542.0,38.5481,38.5841,38.503,38.5751,90542.0
2016-05-23 09:40:00,42.84,42.89,42.82,42.84,69532.0,38.5751,38.6201,38.5571,38.5751,69532.0
2016-05-23 09:45:00,42.85,42.87,42.82,42.82,173359.0,38.5841,38.6021,38.5571,38.5571,173359.0
2016-05-23 09:50:00,42.83,42.83,42.75,42.78,104460.0,38.5661,38.5661,38.494,38.521,104460.0
2016-05-23 09:55:00,42.77,42.83,42.75,42.79,95980.0,38.512,38.5661,38.494,38.5301,95980.0
2016-05-23 10:00:00,42.8,42.84,42.8,42.81,107412.0,38.5391,38.5751,38.5391,38.5481,107412.0
2016-05-23 10:05:00,42.81,42.82,42.8,42.81,46210.0,38.5481,38.5571,38.5391,38.5481,46210.0
2016-05-23 10:10:00,42.81,42.84,42.78,42.8,228482.0,38.5481,38.5751,38.521,38.5391,228482.0
2016-05-23 10:15:00,42.8,42.81,42.77,42.8,257159.0,38.5391,38.5481,38.512,38.5391,257159.0
2016-05-23 10:20:00,42.81,42.86,42.81,42.82,101103.0,38.5481,38.5931,38.5481,38.5571,101103.0
2016-05-23 10:25:00,42.83,42.85,42.8,42.8,39813.0,38.5661,38.5841,38.5391,38.5391,39813.0
2016-05-23 10:30:00,42.8,42.87,42.8,42.86,51048.0,38.5391,38.6021,38.5391,38.5931,51048.0
2016-05-23 10:35:00,42.86,42.86,42.82,42.83,62740.0,38.5931,38.5931,38.5571,38.5661,62740.0
2016-05-23 10:40:00,42.83,42.83,42.77,42.79,50942.0,38.5661,38.5661,38.512,38.5301,50942.0
2016-05-23 10:45:00,42.79,42.8,42.78,42.79,34135.0,38.5301,38.5391,38.521,38.5301,34135.0
2016-05-23 10:50:00,42.79,42.79,42.74,42.76,77164.0,38.5301,38.5301,38.485,38.503,77164.0
2016-05-23 10:55:00,42.75,42.75,42.73,42.73,33363.0,38.494,38.494,38.476,38.476,33363.0
2016-05-23 11:00:00,42.73,42.76,42.72,42.75,30992.0,38.476,38.503,38.467,38.494,30992.0
2016-05-23 11:05:00,42.76,42.79,42.75,42.79,509880.0,38.503,38.5301,38.494,38.5301,509880.0
2016-05-23 11:10:00,42.79,42.8,42.76,42.78,233133.0,38.5301,38.5391,38.503,38.521,233133.0
2016-05-23 11:15:00,42.78,42.79,42.74,42.75,38787.0,38.521,38.5301,38.485,38.494,38787.0
2016-05-23 11:20:00,42.75,42.78,42.74,42.77,29411.0,38.494,38.521,38.485,38.512,29411.0
2016-05-23 11:25:00,42.78,42.79,42.74,42.78,52888.0,38.521,38.5301,38.485,38.521,52888.0
2016-05-23 11:30:00,42.78,42.79,42.72,42.73,80109.0,38.521,38.5301,38.467,38.476,80109.0
2016-05-23 11:35:00,42.72,42.74,42.69,42.7,61990.0,38.467,38.485,38.44,38.449,61990.0
2016-05-23 11:40:00,42.69,42.72,42.68,42.7,79830.0,38.44,38.467,38.431,38.449,79830.0
2016-05-23 11:45:00,42.7,42.72,42.69,42.72,39819.0,38.449,38.467,38.44,38.467,39819.0
2016-05-23 11:50:00,42.72,42.72,42.68,42.71,32862.0,38.467,38.467,38.431,38.458,32862.0
2016-05-23 11:55:00,42.71,42.72,42.69,42.7,36314.0,38.458,38.467,38.44,38.449,36314.0
2016-05-23 12:00:00,42.71,42.73,42.7,42.71,42133.0,38.458,38.476,38.449,38.458,42133.0
2016-05-23 12:05:00,42.72,42.73,42.7,42.7,23106.0,38.467,38.476,38.449,38.449,23106.0
2016-05-23 12:10:00,42.71,42.74,42.7,42.72,34285.0,38.458,38.485,38.449,38.467,34285.0
2016-05-23 12:15:00,42.73,42.74,42.72,42.73,35540.0,38.476,38.485,38.467,38.476,35540.0
2016-05-23 12:20:00,42.73,42.74,42.72,42.73,49516.0,38.476,38.485,38.467,38.476,49516.0
2016-05-23 12:25:00,42.74,42.74,42.72,42.73,17362.0,38.485,38.485,38.467,38.476,17362.0
2016-05-23 12:30:00,42.73,42.74,42.72,42.73,19235.0,38.476,38.485,38.467,38.476,19235.0
2016-05-23 12:35:00,42.73,42.73,42.71,42.71,18447.0,38.476,38.476,38.458,38.458,18447.0
2016-05-23 12:40:00,42.7,42.75,42.69,42.75,57874.0,38.449,38.494,38.44,38.494,57874.0
2016-05-23 12:45:00,42.75,42.76,42.73,42.74,42828.0,38.494,38.503,38.476,38.485,42828.0
2016-05-23 12:50:00,42.74,42.75,42.73,42.75,24807.0,38.485,38.494,38.476,38.494,24807.0
2016-05-23 12:55:00,42.75,42.75,42.73,42.74,16229.0,38.494,38.494,38.476,38.485,16229.0
2016-05-23 13:00:00,42.75,42.76,42.74,42.74,24210.0,38.494,38.503,38.485,38.485,24210.0
2016-05-23 13:05:00,42.74,42.75,42.73,42.75,21664.0,38.485,38.494,38.476,38.494,21664.0
2016-05-23 13:10:00,42.74,42.77,42.74,42.76,34824.0,38.485,38.512,38.485,38.503,34824.0
2016-05-23 13:15:00,42.76,42.78,42.76,42.76,40286.0,38.503,38.521,38.503,38.503,40286.0
2016-05-23 13:20:00,42.76,42.77,42.74,42.74,18087.0,38.503,38.512,38.485,38.485,18087.0
2016-05-23 13:25:00,42.74,42.76,42.74,42.74,27447.0,38.485,38.503,38.485,38.485,27447.0
2016-05-23 13:30:00,42.75,42.75,42.72,42.74,44882.0,38.494,38.494,38.467,38.485,44882.0
2016-05-23 13:35:00,42.74,42.74,42.71,42.73,72663.0,38.485,38.485,38.458,38.476,72663.0
2016-05-23 13:40:00,42.73,42.75,42.73,42.73,19518.0,38.476,38.494,38.476,38.476,19518.0
2016-05-23 13:45:00,42.73,42.74,42.72,42.72,26729.0,38.476,38.485,38.467,38.467,26729.0
2016-05-23 13:50:00,42.72,42.76,42.71,42.76,35578.0,38.467,38.503,38.458,38.503,35578.0
2016-05-23 13:55:00,42.76,42.78,42.74,42.74,48757.0,38.503,38.521,38.485,38.485,48757.0
2016-05-23 14:00:00,42.75,42.76,42.74,42.74,84948.0,38.494,38.503,38.485,38.485,84948.0
2016-05-23 14:05:00,42.75,42.75,42.72,42.73,30574.0,38.494,38.494,38.467,38.476,30574.0
2016-05-23 14:10:00,42.72,42.76,42.72,42.76,68156.0,38.467,38.503,38.467,38.503,68156.0
2016-05-23 14:15:00,42.76,42.78,42.75,42.76,32633.0,38.503,38.521,38.494,38.503,32633.0
2016-05-23 14:20:00,42.76,42.77,42.75,42.76,26510.0,38.503,38.512,38.494,38.503,26510.0
2016-05-23 14:25:00,42.75,42.78,42.73,42.77,173148.0,38.494,38.521,38.476,38.512,173148.0
2016-05-23 14:30:00,42.77,42.78,42.74,42.76,46231.0,38.512,38.521,38.485,38.503,46231.0
2016-05-23 14:35:00,42.76,42.77,42.75,42.76,52025.0,38.503,38.512,38.494,38.503,52025.0
2016-05-23 14:40:00,42.76,42.78,42.75,42.77,56605.0,38.503,38.521,38.494,38.512,56605.0
2016-05-23 14:45:00,42.77,42.78,42.74,42.77,99933.0,38.512,38.521,38.485,38.512,99933.0
2016-05-23 14:50:00,42.78,42.78,42.75,42.76,59358.0,38.521,38.521,38.494,38.503,59358.0
2016-05-23 14:55:00,42.76,42.76,42.72,42.73,70006.0,38.503,38.503,38.467,38.476,70006.0
2016-05-23 15:00:00,42.73,42.76,42.72,42.72,80138.0,38.476,38.503,38.467,38.467,80138.0
2016-05-23 15:05:00,42.72,42.74,42.71,42.71,73883.0,38.467,38.485,38.458,38.458,73883.0
2016-05-23 15:10:00,42.71,42.72,42.68,42.69,79434.0,38.458,38.467,38.431,38.44,79434.0
2016-05-23 15:15:00,42.7,42.7,42.68,42.68,27671.0,38.449,38.449,38.431,38.431,27671.0
2016-05-23 15:20:00,42.67,42.7,42.66,42.69,40775.0,38.422,38.449,38.413,38.44,40775.0
2016-05-23 15:25:00,42.69,42.7,42.68,42.69,49166.0,38.44,38.449,38.431,38.44,49166.0
2016-05-23 15:30:00,42.68,42.72,42.68,42.71,65125.0,38.431,38.467,38.431,38.458,65125.0
2016-05-23 15:35:00,42.71,42.71,42.68,42.7,103045.0,38.458,38.458,38.431,38.449,103045.0
2016-05-23 15:40:00,42.69,42.7,42.68,42.7,79273.0,38.44,38.449,38.431,38.449,79273.0
2016-05-23 15:45:00,42.7,42.7,42.66,42.68,142768.0,38.449,38.449,38.413,38.431,142768.0
2016-05-23 15:50:00,42.68,42.69,42.63,42.64,147795.0,38.431,38.44,38.386,38.395,147795.0
2016-05-23 15:55:00,42.64,42.64,42.61,42.63,604824.0,38.395,38.395,38.368,38.386,604824.0
2016-05-24 09:30:00,42.82,42.95,42.82,42.94,175074.0,38.5571,38.6741,38.5571,38.6651,175074.0
2016-05-24 09:35:00,42.94,43.03,42.94,43.01,267682.0,38.6651,38.7462,38.6651,38.7281,267682.0
2016-05-24 09:40:00,43.01,43.04,42.97,42.98,207270.0,38.7281,38.7552,38.6921,38.7011,207270.0
2016-05-24 09:45:00,42.99,43.04,42.99,43.02,264724.0,38.7101,38.7552,38.7101,38.7372,264724.0
2016-05-24 09:50:00,43.03,43.09,43.03,43.08,237542.0,38.7462,38.8002,38.7462,38.7912,237542.0
2016-05-24 09:55:00,43.08,43.1,43.06,43.07,184526.0,38.7912,38.8092,38.7732,38.7822,184526.0
2016-05-24 10:00:00,43.07,43.15,43.07,43.15,111683.0,38.7822,38.8542,38.7822,38.8542,111683.0
2016-05-24 10:05:00,43.15,43.17,43.14,43.15,130546.0,38.8542,38.8722,38.8452,38.8542,130546.0
2016-05-24 10:10:00,43.15,43.17,43.14,43.16,115398.0,38.8542,38.8722,38.8452,38.8632,115398.0
2016-05-24 10:15:00,43.16,43.2,43.15,43.19,114835.0,38.8632,38.8992,38.8542,38.8902,114835.0
2016-05-24 10:20:00,43.19,43.2,43.17,43.2,100447.0,38.8902,38.8992,38.8722,38.8992,100447.0
2016-05-24 10:25:00,43.2,43.22,43.2,43.22,108059.0,38.8992,38.9172,38.8992,38.9172,108059.0
2016-05-24 10:30:00,43.22,43.26,43.21,43.25,124636.0,38.9172,38.9533,38.9082,38.9443,124636.0
2016-05-24 10:35:00,43.26,43.3,43.25,43.26,118772.0,38.9533,38.9893,38.9443,38.9533,118772.0
2016-05-24 10:40:00,43.26,43.29,43.25,43.26,57752.0,38.9533,38.9803,38.9443,38.9533,57752.0
2016-05-24 10:45:00,43.26,43.28,43.26,43.27,98600.0,38.9533,38.9713,38.9533,38.9623,98600.0
2016-05-24 10:50:00,43.27,43.28,43.25,43.27,48010.0,38.9623,38.9713,38.9443,38.9623,48010.0
2016-05-24 10:55:00,43.27,43.28,43.25,43.27,110663.0,38.9623,38.9713,38.9443,38.9623,110663.0
2016-05-24 11:00:00,43.27,43.32,43.27,43.31,47458.0,38.9623,39.0073,38.9623,38.9983,47458.0
2016-05-24 11:05:00,43.31,43.31,43.28,43.28,89416.0,38.9983,38.9983,38.9713,38.9713,89416.0
2016-05-24 11:10:00,43.29,43.3,43.27,43.28,53918.0,38.9803,38.9893,38.9623,38.9713,53918.0
2016-05-24 11:15:00,43.27,43.31,43.27,43.3,40807.0,38.9623,38.9983,38.9623,38.9893,40807.0
2016-05-24 11:20:00,43.31,43.33,43.31,43.33,36447.0,38.9983,39.0163,38.9983,39.0163,36447.0
2016-05-24 11:25:00,43.33,43.36,43.33,43.34,79303.0,39.0163,39.0433,39.0163,39.0253,79303.0
2016-05-24 11:30:00,43.34,43.35,43.32,43.33,67407.0,39.0253,39.0343,39.0073,39.0163,67407.0
2016-05-24 11:35:00,43.32,43.34,43.3,43.3,56612.0,39.0073,39.0253,38.9893,38.9893,56612.0
2016-05-24 11:40:00,43.31,43.34,43.3,43.32,150382.0,38.9983,39.0253,38.9893,39.0073,150382.0
2016-05-24 11:45:00,43.32,43.35,43.31,43.34,64274.0,39.0073,39.0343,38.9983,39.0253,64274.0
2016-05-24 11:50:00,43.34,43.36,43.33,43.36,79832.0,39.0253,39.0433,39.0163,39.0433,79832.0
2016-05-24 11:55:00,43.36,43.38,43.35,43.37,33054.0,39.0433,39.0613,39.0343,39.0523,33054.0
2016-05-24 12:00:00,43.37,43.38,43.35,43.36,57332.0,39.0523,39.0613,39.0343,39.0433,57332.0
2016-05-24 12:05:00,43.37,43.37,43.34,43.37,64285.0,39.0523,39.0523,39.0253,39.0523,64285.0
2016-05-24 12:10:00,43.36,43.37,43.34,43.35,18781.0,39.0433,39.0523,39.0253,39.0343,18781.0
2016-05-24 12:15:00,43.36,43.36,43.33,43.35,19128.0,39.0433,39.0433,39.0163,39.0343,19128.0
2016-05-24 12:20:00,43.34,43.36,43.34,43.35,149925.0,39.0253,39.0433,39.0253,39.0343,149925.0
2016-05-24 12:25:00,43.35,43.36,43.34,43.35,38359.0,39.0343,39.0433,39.0253,39.0343,38359.0
2016-05-24 12:30:00,43.35,43.37,43.34,43.35,51516.0,39.0343,39.0523,39.0253,39.0343,51516.0
2016-05-24 12:35:00,43.35,43.36,43.34,43.36,31495.0,39.0343,39.0433,39.0253,39.0433,31495.0
2016-05-24 12:40:00,43.35,43.38,43.35,43.36,23978.0,39.0343,39.0613,39.0343,39.0433,23978.0
2016-05-24 12:45:00,43.37,43.37,43.36,43.37,38073.0,39.0523,39.0523,39.0433,39.0523,38073.0
2016-05-24 12:50:00,43.36,43.4,43.36,43.39,68032.0,39.0433,39.0793,39.0433,39.0703,68032.0
2016-05-24 12:55:00,43.39,43.4,43.38,43.4,31115.0,39.0703,39.0793,39.0613,39.0793,31115.0
2016-05-24 13:00:00,43.4,43.42,43.39,43.41,38669.0,39.0793,39.0973,39.0703,39.0883,38669.0
2016-05-24 13:05:00,43.41,43.41,43.39,43.4,25000.0,39.0883,39.0883,39.0703,39.0793,25000.0
2016-05-24 13:10:00,43.39,43.42,43.39,43.41,21640.0,39.0703,39.0973,39.0703,39.0883,21640.0
2016-05-24 13:15:00,43.41,43.42,43.39,43.39,25373.0,39.0883,39.0973,39.0703,39.0703,25373.0
2016-05-24 13:20:00,43.39,43.41,43.37,43.4,36671.0,39.0703,39.0883,39.0523,39.0793,36671.0
2016-05-24 13:25:00,43.4,43.41,43.38,43.4,135132.0,39.0793,39.0883,39.0613,39.0793,135132.0
2016-05-24 13:30:00,43.4,43.43,43.39,43.4,41352.0,39.0793,39.1063,39.0703,39.0793,41352.0
2016-05-24 13:35:00,43.39,43.39,43.36,43.37,36208.0,39.0703,39.0703,39.0433,39.0523,36208.0
2016-05-24 13:40:00,43.36,43.39,43.36,43.37,69287.0,39.0433,39.0703,39.0433,39.0523,69287.0
2016-05-24 13:45:00,43.37,43.4,43.36,43.39,34526.0,39.0523,39.0793,39.0433,39.0703,34526.0
2016-05-24 13:50:00,43.4,43.42,43.38,43.38,945971.0,39.0793,39.0973,39.0613,39.0613,945971.0
2016-05-24 13:55:00,43.38,43.4,43.37,43.39,33081.0,39.0613,39.0793,39.0523,39.0703,33081.0
2016-05-24 14:00:00,43.39,43.4,43.38,43.4,47167.0,39.0703,39.0793,39.0613,39.0793,47167.0
2016-05-24 14:05:00,43.4,43.42,43.38,43.39,40538.0,39.0793,39.0973,39.0613,39.0703,40538.0
2016-05-24 14:10:00,43.4,43.45,43.39,43.45,73692.0,39.0793,39.1243,39.0703,39.1243,73692.0
2016-05-24 14:15:00,43.45,43.45,43.43,43.43,43201.0,39.1243,39.1243,39.1063,39.1063,43201.0
2016-05-24 14:20:00,43.43,43.44,43.41,43.43,134592.0,39.1063,39.1153,39.0883,39.1063,134592.0
2016-05-24 14:25:00,43.43,43.44,43.4,43.4,21463.0,39.1063,39.1153,39.0793,39.0793,21463.0
2016-05-24 14:30:00,43.41,43.43,43.4,43.43,87518.0,39.0883,39.1063,39.0793,39.1063,87518.0
2016-05-24 14:35:00,43.42,43.43,43.4,43.41,42171.0,39.0973,39.1063,39.0793,39.0883,42171.0
2016-05-24 14:40:00,43.41,43.44,43.41,43.41,24102.0,39.0883,39.1153,39.0883,39.0883,24102.0
2016-05-24 14:45:00,43.41,43.44,43.4,43.44,41256.0,39.0883,39.1153,39.0793,39.1153,41256.0
2016-05-24 14:50:00,43.43,43.46,43.43,43.43,75623.0,39.1063,39.1333,39.1063,39.1063,75623.0
2016-05-24 14:55:00,43.44,43.46,43.42,43.43,79662.0,39.1153,39.1333,39.0973,39.1063,79662.0
2016-05-24 15:00:00,43.43,43.45,43.42,43.44,62526.0,39.1063,39.1243,39.0973,39.1153,62526.0
2016-05-24 15:05:00,43.43,43.44,43.42,43.43,86451.0,39.1063,39.1153,39.0973,39.1063,86451.0
2016-05-24 15:10:00,43.43,43.45,43.42,43.45,84986.0,39.1063,39.1243,39.0973,39.1243,84986.0
2016-05-24 15:15:00,43.45,43.49,43.44,43.48,213956.0,39.1243,39.1604,39.1153,39.1514,213956.0
2016-05-24 15:20:00,43.48,43.51,43.47,43.51,188369.0,39.1514,39.1784,39.1424,39.1784,188369.0
2016-05-24 15:25:00,43.51,43.52,43.46,43.49,365281.0,39.1784,39.1874,39.1333,39.1604,365281.0
2016-05-24 15:30:00,43.49,43.5,43.46,43.46,61300.0,39.1604,39.1694,39.1333,39.1333,61300.0
2016-05-24 15:35:00,43.47,43.48,43.45,43.47,54103.0,39.1424,39.1514,39.1243,39.1424,54103.0
2016-05-24 15:40:00,43.47,43.48,43.45,43.46,162030.0,39.1424,39.1514,39.1243,39.1333,162030.0
2016-05-24 15:45:00,43.46,43.48,43.44,43.47,189990.0,39.1333,39.1514,39.1153,39.1424,189990.0
2016-05-24 15:50:00,43.47,43.5,43.47,43.48,245859.0,39.1424,39.1694,39.1424,39.1514,245859.0
2016-05-24 15:55:00,43.48,43.49,43.46,43.47,823939.0,39.1514,39.1604,39.1333,39.1424,823939.0
2016-05-25 09:30:00,43.63,43.7,43.63,43.65,212099.0,39.2864,39.3495,39.2864,39.3044,212099.0
2016-05-25 09:35:00,43.65,43.69,43.64,43.67,114475.0,39.3044,39.3405,39.2954,39.3224,114475.0
2016-05-25 09:40:00,43.67,43.67,43.57,43.63,209018.0,39.3224,39.3224,39.2324,39.2864,209018.0
2016-05-25 09:45:00,43.62,43.65,43.57,43.6,131453.0,39.2774,39.3044,39.2324,39.2594,131453.0
2016-05-25 09:50:00,43.61,43.7,43.6,43.69,125265.0,39.2684,39.3495,39.2594,39.3405,125265.0
2016-05-25 09:55:00,43.69,43.76,43.69,43.73,78861.0,39.3405,39.4035,39.3405,39.3765,78861.0
2016-05-25 10:00:00,43.73,43.75,43.72,43.73,62204.0,39.3765,39.3945,39.3675,39.3765,62204.0
2016-05-25 10:05:00,43.72,43.77,43.71,43.75,86200.0,39.3675,39.4125,39.3585,39.3945,86200.0
2016-05-25 10:10:00,43.75,43.78,43.75,43.77,182423.0,39.3945,39.4215,39.3945,39.4125,182423.0
2016-05-25 10:15:00,43.76,43.8,43.76,43.8,225247.0,39.4035,39.4395,39.4035,39.4395,225247.0
2016-05-25 10:20:00,43.79,43.8,43.74,43.76,229670.0,39.4305,39.4395,39.3855,39.4035,229670.0
2016-05-25 10:25:00,43.75,43.77,43.73,43.74,150400.0,39.3945,39.4125,39.3765,39.3855,150400.0
2016-05-25 10:30:00,43.73,43.76,43.71,43.74,87193.0,39.3765,39.4035,39.3585,39.3855,87193.0
2016-05-25 10:35:00,43.75,43.76,43.73,43.73,75999.0,39.3945,39.4035,39.3765,39.3765,75999.0
2016-05-25 10:40:00,43.74,43.77,43.74,43.76,315994.0,39.3855,39.4125,39.3855,39.4035,315994.0
2016-05-25 10:45:00,43.76,43.78,43.73,43.73,139046.0,39.4035,39.4215,39.3765,39.3765,139046.0
2016-05-25 10:50:00,43.73,43.74,43.7,43.73,61032.0,39.3765,39.3855,39.3495,39.3765,61032.0
2016-05-25 10:55:00,43.73,43.77,43.72,43.74,142237.0,39.3765,39.4125,39.3675,39.3855,142237.0
2016-05-25 11:00:00,43.74,43.78,43.73,43.77,60780.0,39.3855,39.4215,39.3765,39.4125,60780.0
2016-05-25 11:05:00,43.77,43.78,43.72,43.74,137476.0,39.4125,39.4215,39.3675,39.3855,137476.0
2016-05-25 11:10:00,43.74,43.74,43.68,43.7,74107.0,39.3855,39.3855,39.3314,39.3495,74107.0
2016-05-25 11:15:00,43.7,43.74,43.7,43.71,60818.0,39.3495,39.3855,39.3495,39.3585,60818.0
2016-05-25 11:20:00,43.71,43.71,43.69,43.7,69392.0,39.3585,39.3585,39.3405,39.3495,69392.0
2016-05-25 11:25:00,43.71,43.71,43.69,43.7,50246.0,39.3585,39.3585,39.3405,39.3495,50246.0
2016-05-25 11:30:00,43.71,43.71,43.69,43.71,44619.0,39.3585,39.3585,39.3405,39.3585,44619.0
2016-05-25 11:35:00,43.72,43.74,43.7,43.71,61000.0,39.3675,39.3855,39.3495,39.3585,61000.0
2016-05-25 11:40:00,43.71,43.71,43.69,43.71,17639.0,39.3585,39.3585,39.3405,39.3585,17639.0
2016-05-25 11:45:00,43.7,43.74,43.7,43.71,67536.0,39.3495,39.3855,39.3495,39.3585,67536.0
2016-05-25 11:50:00,43.7,43.72,43.7,43.71,84375.0,39.3495,39.3675,39.3495,39.3585,84375.0
2016-05-25 11:55:00,43.7,43.75,43.7,43.74,28963.0,39.3495,39.3945,39.3495,39.3855,28963.0
2016-05-25 12:00:00,43.75,43.76,43.73,43.76,24248.0,39.3945,39.4035,39.3765,39.4035,24248.0
2016-05-25 12:05:00,43.76,43.76,43.73,43.74,17147.0,39.4035,39.4035,39.3765,39.3855,17147.0
2016-05-25 12:10:00,43.74,43.76,43.73,43.74,27116.0,39.3855,39.4035,39.3765,39.3855,27116.0
2016-05-25 12:15:00,43.74,43.75,43.72,43.73,26616.0,39.3855,39.3945,39.3675,39.3765,26616.0
2016-05-25 12:20:00,43.72,43.75,43.71,43.73,52922.0,39.3675,39.3945,39.3585,39.3765,52922.0
2016-05-25 12:25:00,43.73,43.75,43.73,43.74,20926.0,39.3765,39.3945,39.3765,39.3855,20926.0
2016-05-25 12:30:00,43.74,43.74,43.73,43.74,145713.0,39.3855,39.3855,39.3765,39.3855,145713.0
2016-05-25 12:35:00,43.73,43.75,43.73,43.74,28312.0,39.3765,39.3945,39.3765,39.3855,28312.0
2016-05-25 12:40:00,43.75,43.78,43.74,43.76,56059.0,39.3945,39.4215,39.3855,39.4035,56059.0
2016-05-25 12:45:00,43.76,43.76,43.74,43.74,20318.0,39.4035,39.4035,39.3855,39.3855,20318.0
2016-05-25 12:50:00,43.75,43.77,43.74,43.75,43018.0,39.3945,39.4125,39.3855,39.3945,43018.0
2016-05-25 12:55:00,43.75,43.77,43.75,43.77,42048.0,39.3945,39.4125,39.3945,39.4125,42048.0
2016-05-25 13:00:00,43.77,43.86,43.77,43.84,81422.0,39.4125,39.4935,39.4125,39.4755,81422.0
2016-05-25 13:05:00,43.85,43.87,43.85,43.85,58140.0,39.4845,39.5025,39.4845,39.4845,58140.0
2016-05-25 13:10:00,43.86,43.86,43.84,43.85,39275.0,39.4935,39.4935,39.4755,39.4845,39275.0
2016-05-25 13:15:00,43.86,43.86,43.84,43.85,24599.0,39.4935,39.4935,39.4755,39.4845,24599.0
2016-05-25 13:20:00,43.86,43.88,43.84,43.86,174152.0,39.4935,39.5115,39.4755,39.4935,174152.0
2016-05-25 13:25:00,43.86,43.88,43.85,43.87,27089.0,39.4935,39.5115,39.4845,39.5025,27089.0
2016-05-25 13:30:00,43.87,43.89,43.86,43.87,217367.0,39.5025,39.5205,39.4935,39.5025,217367.0
2016-05-25 13:35:00,43.88,43.88,43.86,43.86,25502.0,39.5115,39.5115,39.4935,39.4935,25502.0
2016-05-25 13:40:00,43.86,43.87,43.83,43.85,34521.0,39.4935,39.5025,39.4665,39.4845,34521.0
2016-05-25 13:45:00,43.85,43.85,43.82,43.82,31496.0,39.4845,39.4845,39.4575,39.4575,31496.0
2016-05-25 13:50:00,43.83,43.85,43.82,43.85,24922.0,39.4665,39.4845,39.4575,39.4845,24922.0
2016-05-25 13:55:00,43.85,43.86,43.84,43.85,23681.0,39.4845,39.4935,39.4755,39.4845,23681.0
2016-05-25 14:00:00,43.85,43.86,43.81,43.81,111258.0,39.4845,39.4935,39.4485,39.4485,111258.0
2016-05-25 14:05:00,43.8,43.82,43.8,43.82,58286.0,39.4395,39.4575,39.4395,39.4575,58286.0
2016-05-25 14:10:00,43.82,43.83,43.8,43.81,79739.0,39.4575,39.4665,39.4395,39.4485,79739.0
2016-05-25 14:15:00,43.81,43.83,43.8,43.83,46722.0,39.4485,39.4665,39.4395,39.4665,46722.0
2016-05-25 14:20:00,43.83,43.83,43.81,43.82,46223.0,39.4665,39.4665,39.4485,39.4575,46223.0
2016-05-25 14:25:00,43.82,43.84,43.81,43.82,45984.0,39.4575,39.4755,39.4485,39.4575,45984.0
2016-05-25 14:30:00,43.82,43.82,43.79,43.82,60419.0,39.4575,39.4575,39.4305,39.4575,60419.0
2016-05-25 14:35:00,43.83,43.85,43.82,43.84,98717.0,39.4665,39.4845,39.4575,39.4755,98717.0
2016-05-25 14:40:00,43.83,43.83,43.81,43.82,42338.0,39.4665,39.4665,39.4485,39.4575,42338.0
2016-05-25 14:45:00,43.82,43.86,43.78,43.79,98937.0,39.4575,39.4935,39.4215,39.4305,98937.0
2016-05-25 14:50:00,43.78,43.79,43.75,43.77,71644.0,39.4215,39.4305,39.3945,39.4125,71644.0
2016-05-25 14:55:00,43.76,43.78,43.74,43.75,49016.0,39.4035,39.4215,39.3855,39.3945,49016.0
2016-05-25 15:00:00,43.75,43.78,43.73,43.74,39294.0,39.3945,39.4215,39.3765,39.3855,39294.0
2016-05-25 15:05:00,43.73,43.76,43.73,43.76,30275.0,39.3765,39.4035,39.3765,39.4035,30275.0
2016-05-25 15:10:00,43.75,43.77,43.73,43.74,48854.0,39.3945,39.4125,39.3765,39.3855,48854.0
2016-05-25 15:15:00,43.74,43.79,43.74,43.77,81582.0,39.3855,39.4305,39.3855,39.4125,81582.0
2016-05-25 15:20:00,43.78,43.81,43.77,43.79,76247.0,39.4215,39.4485,39.4125,39.4305,76247.0
2016-05-25 15:25:00,43.79,43.85,43.78,43.85,97627.0,39.4305,39.4845,39.4215,39.4845,97627.0
2016-05-25 15:30:00,43.85,43.86,43.83,43.84,248019.0,39.4845,39.4935,39.4665,39.4755,248019.0
2016-05-25 15:35:00,43.84,43.85,43.8,43.8,123512.0,39.4755,39.4845,39.4395,39.4395,123512.0
2016-05-25 15:40:00,43.81,43.81,43.78,43.8,174489.0,39.4485,39.4485,39.4215,39.4395,174489.0
2016-05-25 15:45:00,43.79,43.79,43.75,43.77,185450.0,39.4305,39.4305,39.3945,39.4125,185450.0
2016-05-25 15:50:00,43.77,43.79,43.75,43.76,386025.0,39.4125,39.4305,39.3945,39.4035,386025.0
2016-05-25 15:55:00,43.76,43.81,43.75,43.76,1425953.0,39.4035,39.4485,39.3945,39.4035,1425953.0
2016-05-26 09:30:00,43.75,43.83,43.73,43.78,166987.0,39.3945,39.4665,39.3765,39.4215,166987.0
2016-05-26 09:35:00,43.79,43.79,43.72,43.76,61044.0,39.4305,39.4305,39.3675,39.4035,61044.0
2016-05-26 09:40:00,43.76,43.8,43.74,43.8,74399.0,39.4035,39.4395,39.3855,39.4395,74399.0
2016-05-26 09:45:00,43.79,43.8,43.72,43.74,70539.0,39.4305,39.4395,39.3675,39.3855,70539.0
2016-05-26 09:50:00,43.75,43.75,43.67,43.67,155033.0,39.3945,39.3945,39.3224,39.3224,155033.0
2016-05-26 09:55:00,43.67,43.69,43.66,43.67,59943.0,39.3224,39.3405,39.3134,39.3224,59943.0
2016-05-26 10:00:00,43.68,43.73,43.68,43.72,56773.0,39.3314,39.3765,39.3314,39.3675,56773.0
2016-05-26 10:05:00,43.71,43.74,43.68,43.73,72684.0,39.3585,39.3855,39.3314,39.3765,72684.0
2016-05-26 10:10:00,43.73,43.79,43.73,43.77,50413.0,39.3765,39.4305,39.3765,39.4125,50413.0
2016-05-26 10:15:00,43.77,43.83,43.76,43.82,135382.0,39.4125,39.4665,39.4035,39.4575,135382.0
2016-05-26 10:20:00,43.83,43.83,43.79,43.8,32591.0,39.4665,39.4665,39.4305,39.4395,32591.0
2016-05-26 10:25:00,43.79,43.82,43.78,43.79,183117.0,39.4305,39.4575,39.4215,39.4305,183117.0
2016-05-26 10:30:00,43.8,43.88,43.79,43.83,82780.0,39.4395,39.5115,39.4305,39.4665,82780.0
2016-05-26 10:35:00,43.83,43.84,43.8,43.83,74609.0,39.4665,39.4755,39.4395,39.4665,74609.0
2016-05-26 10:40:00,43.84,43.87,43.83,43.84,92566.0,39.4755,39.5025,39.4665,39.4755,92566.0
2016-05-26 10:45:00,43.85,43.85,43.78,43.78,62424.0,39.4845,39.4845,39.4215,39.4215,62424.0
2016-05-26 10:50:00,43.77,43.79,43.75,43.78,164114.0,39.4125,39.4305,39.3945,39.4215,164114.0
2016-05-26 10:55:00,43.78,43.8,43.74,43.74,46704.0,39.4215,39.4395,39.3855,39.3855,46704.0
2016-05-26 11:00:00,43.74,43.78,43.72,43.77,42018.0,39.3855,39.4215,39.3675,39.4125,42018.0
2016-05-26 11:05:00,43.77,43.78,43.75,43.78,30664.0,39.4125,39.4215,39.3945,39.4215,30664.0
2016-05-26 11:10:00,43.78,43.82,43.78,43.8,48714.0,39.4215,39.4575,39.4215,39.4395,48714.0
2016-05-26 11:15:00,43.8,43.81,43.78,43.8,28382.0,39.4395,39.4485,39.4215,39.4395,28382.0
2016-05-26 11:20:00,43.8,43.81,43.75,43.8,22824.0,39.4395,39.4485,39.3945,39.4395,22824.0
2016-05-26 11:25:00,43.79,43.83,43.78,43.83,20571.0,39.4305,39.4665,39.4215,39.4665,20571.0
2016-05-26 11:30:00,43.83,43.84,43.81,43.83,78946.0,39.4665,39.4755,39.4485,39.4665,78946.0
2016-05-26 11:35:00,43.84,43.84,43.82,43.83,30095.0,39.4755,39.4755,39.4575,39.4665,30095.0
2016-05-26 11:40:00,43.82,43.84,43.81,43.84,48502.0,39.4575,39.4755,39.4485,39.4755,48502.0
2016-05-26 11:45:00,43.84,43.84,43.79,43.79,22326.0,39.4755,39.4755,39.4305,39.4305,22326.0
2016-05-26 11:50:00,43.78,43.8,43.78,43.8,24965.0,39.4215,39.4395,39.4215,39.4395,24965.0
2016-05-26 11:55:00,43.8,43.81,43.78,43.79,13926.0,39.4395,39.4485,39.4215,39.4305,13926.0
2016-05-26 12:00:00,43.8,43.81,43.78,43.78,20113.0,39.4395,39.4485,39.4215,39.4215,20113.0
2016-05-26 12:05:00,43.78,43.82,43.78,43.8,35348.0,39.4215,39.4575,39.4215,39.4395,35348.0
2016-05-26 12:10:00,43.8,43.81,43.78,43.79,22894.0,39.4395,39.4485,39.4215,39.4305,22894.0
2016-05-26 12:15:00,43.79,43.79,43.77,43.77,26067.0,39.4305,39.4305,39.4125,39.4125,26067.0
2016-05-26 12:20:00,43.76,43.79,43.76,43.79,17049.0,39.4035,39.4305,39.4035,39.4305,17049.0
2016-05-26 12:25:00,43.78,43.79,43.76,43.78,18768.0,39.4215,39.4305,39.4035,39.4215,18768.0
2016-05-26 12:30:00,43.78,43.81,43.78,43.8,28959.0,39.4215,39.4485,39.4215,39.4395,28959.0
2016-05-26 12:35:00,43.8,43.82,43.79,43.82,14584.0,39.4395,39.4575,39.4305,39.4575,14584.0
2016-05-26 12:40:00,43.82,43.82,43.8,43.81,8177.0,39.4575,39.4575,39.4395,39.4485,8177.0
2016-05-26 12:45:00,43.8,43.81,43.79,43.81,127478.0,39.4395,39.4485,39.4305,39.4485,127478.0
2016-05-26 12:50:00,43.81,43.81,43.77,43.77,69251.0,39.4485,39.4485,39.4125,39.4125,69251.0
2016-05-26 12:55:00,43.78,43.78,43.76,43.78,18704.0,39.4215,39.4215,39.4035,39.4215,18704.0
2016-05-26 13:00:00,43.77,43.8,43.77,43.8,759284.0,39.4125,39.4395,39.4125,39.4395,759284.0
2016-05-26 13:05:00,43.8,43.81,43.79,43.8,10449.0,39.4395,39.4485,39.4305,39.4395,10449.0
2016-05-26 13:10:00,43.8,43.8,43.77,43.8,29147.0,39.4395,39.4395,39.4125,39.4395,29147.0
2016-05-26 13:15:00,43.79,43.85,43.79,43.84,39525.0,39.4305,39.4845,39.4305,39.4755,39525.0
2016-05-26 13:20:00,43.84,43.84,43.81,43.82,6620.0,39.4755,39.4755,39.4485,39.4575,6620.0
2016-05-26 13:25:00,43.82,43.85,43.81,43.85,45642.0,39.4575,39.4845,39.4485,39.4845,45642.0
2016-05-26 13:30:00,43.85,43.85,43.82,43.83,48262.0,39.4845,39.4845,39.4575,39.4665,48262.0
2016-05-26 13:35:00,43.83,43.84,43.82,43.83,15512.0,39.4665,39.4755,39.4575,39.4665,15512.0
2016-05-26 13:40:00,43.82,43.85,43.82,43.84,13163.0,39.4575,39.4845,39.4575,39.4755,13163.0
2016-05-26 13:45:00,43.83,43.86,43.82,43.86,15349.0,39.4665,39.4935,39.4575,39.4935,15349.0
2016-05-26 13:50:00,43.85,43.85,43.82,43.85,31573.0,39.4845,39.4845,39.4575,39.4845,31573.0
2016-05-26 13:55:00,43.84,43.86,43.83,43.83,16792.0,39.4755,39.4935,39.4665,39.4665,16792.0
2016-05-26 14:00:00,43.83,43.87,43.83,43.86,36115.0,39.4665,39.5025,39.4665,39.4935,36115.0
2016-05-26 14:05:00,43.86,43.87,43.84,43.86,32312.0,39.4935,39.5025,39.4755,39.4935,32312.0
2016-05-26 14:10:00,43.86,43.88,43.86,43.88,34100.0,39.4935,39.5115,39.4935,39.5115,34100.0
2016-05-26 14:15:00,43.88,43.88,43.86,43.88,7131.0,39.5115,39.5115,39.4935,39.5115,7131.0
2016-05-26 14:20:00,43.88,43.9,43.87,43.9,13805.0,39.5115,39.5295,39.5025,39.5295,13805.0
2016-05-26 14:25:00,43.9,43.9,43.87,43.88,24629.0,39.5295,39.5295,39.5025,39.5115,24629.0
2016-05-26 14:30:00,43.88,43.9,43.88,43.9,18331.0,39.5115,39.5295,39.5115,39.5295,18331.0
2016-05-26 14:35:00,43.9,43.9,43.87,43.87,48083.0,39.5295,39.5295,39.5025,39.5025,48083.0
2016-05-26 14:40:00,43.88,43.88,43.87,43.87,7406.0,39.5115,39.5115,39.5025,39.5025,7406.0
2016-05-26 14:45:00,43.87,43.91,43.87,43.89,34141.0,39.5025,39.5385,39.5025,39.5205,34141.0
2016-05-26 14:50:00,43.89,43.89,43.88,43.89,16215.0,39.5205,39.5205,39.5115,39.5205,16215.0
2016-05-26 14:55:00,43.89,43.9,43.88,43.89,47537.0,39.5205,39.5295,39.5115,39.5205,47537.0
2016-05-26 15:00:00,43.89,43.91,43.88,43.89,38336.0,39.5205,39.5385,39.5115,39.5205,38336.0
2016-05-26 15:05:00,43.89,43.92,43.88,43.91,64330.0,39.5205,39.5476,39.5115,39.5385,64330.0
2016-05-26 15:10:00,43.9,43.92,43.89,43.9,30868.0,39.5295,39.5476,39.5205,39.5295,30868.0
2016-05-26 15:15:00,43.9,43.94,43.89,43.93,142268.0,39.5295,39.5656,39.5205,39.5566,142268.0
2016-05-26 15:20:00,43.93,43.95,43.93,43.95,25117.0,39.5566,39.5746,39.5566,39.5746,25117.0
2016-05-26 15:25:00,43.94,43.96,43.93,43.94,35039.0,39.5656,39.5836,39.5566,39.5656,35039.0
2016-05-26 15:30:00,43.94,43.94,43.92,43.94,89453.0,39.5656,39.5656,39.5476,39.5656,89453.0
2016-05-26 15:35:00,43.94,43.94,43.91,43.93,80300.0,39.5656,39.5656,39.5385,39.5566,80300.0
2016-05-26 15:40:00,43.93,43.95,43.92,43.93,1429013.0,39.5566,39.5746,39.5476,39.5566,1429013.0
2016-05-26 15:45:00,43.94,43.94,43.9,43.9,160861.0,39.5656,39.5656,39.5295,39.5295,160861.0
2016-05-26 15:50:00,43.9,43.9,43.88,43.89,126240.0,39.5295,39.5295,39.5115,39.5205,126240.0
2016-05-26 15:55:00,43.88,43.9,43.88,43.89,242865.0,39.5115,39.5295,39.5115,39.5205,242865.0
2016-05-27 09:30:00,43.88,43.95,43.83,43.93,229706.0,39.5115,39.5746,39.4665,39.5566,229706.0
2016-05-27 09:35:00,43.94,43.97,43.93,43.95,100298.0,39.5656,39.5926,39.5566,39.5746,100298.0
2016-05-27 09:40:00,43.96,43.98,43.94,43.97,57245.0,39.5836,39.6016,39.5656,39.5926,57245.0
2016-05-27 09:45:00,43.97,43.99,43.95,43.97,62550.0,39.5926,39.6106,39.5746,39.5926,62550.0
2016-05-27 09:50:00,43.98,44.03,43.98,44.01,559923.0,39.6016,39.6466,39.6016,39.6286,559923.0
2016-05-27 09:55:00,44.01,44.01,43.99,44.0,57799.0,39.6286,39.6286,39.6106,39.6196,57799.0
2016-05-27 10:00:00,44.0,44.03,43.99,44.02,288527.0,39.6196,39.6466,39.6106,39.6376,288527.0
2016-05-27 10:05:00,44.02,44.05,44.0,44.04,129927.0,39.6376,39.6646,39.6196,39.6556,129927.0
2016-05-27 10:10:00,44.04,44.06,44.0,44.01,169701.0,39.6556,39.6736,39.6196,39.6286,169701.0
2016-05-27 10:15:00,44.02,44.03,43.97,43.98,241343.0,39.6376,39.6466,39.5926,39.6016,241343.0
2016-05-27 10:20:00,43.98,43.98,43.93,43.98,155702.0,39.6016,39.6016,39.5566,39.6016,155702.0
2016-05-27 10:25:00,43.97,43.99,43.96,43.97,54928.0,39.5926,39.6106,39.5836,39.5926,54928.0
2016-05-27 10:30:00,43.97,44.0,43.97,43.99,148009.0,39.5926,39.6196,39.5926,39.6106,148009.0
2016-05-27 10:35:00,43.98,44.01,43.98,44.01,14083.0,39.6016,39.6286,39.6016,39.6286,14083.0
2016-05-27 10:40:00,44.01,44.02,43.99,44.01,38710.0,39.6286,39.6376,39.6106,39.6286,38710.0
2016-05-27 10:45:00,44.01,44.03,43.99,43.99,33007.0,39.6286,39.6466,39.6106,39.6106,33007.0
2016-05-27 10:50:00,44.0,44.0,43.98,43.99,56503.0,39.6196,39.6196,39.6016,39.6106,56503.0
2016-05-27 10:55:00,43.99,44.0,43.97,43.98,59055.0,39.6106,39.6196,39.5926,39.6016,59055.0
2016-05-27 11:00:00,43.97,44.0,43.96,43.98,53526.0,39.5926,39.6196,39.5836,39.6016,53526.0
2016-05-27 11:05:00,43.98,44.0,43.98,44.0,85183.0,39.6016,39.6196,39.6016,39.6196,85183.0
2016-05-27 11:10:00,43.99,44.0,43.98,43.99,28395.0,39.6106,39.6196,39.6016,39.6106,28395.0
2016-05-27 11:15:00,44.0,44.01,43.98,43.99,39135.0,39.6196,39.6286,39.6016,39.6106,39135.0
2016-05-27 11:20:00,43.99,44.02,43.98,44.01,22460.0,39.6106,39.6376,39.6016,39.6286,22460.0
2016-05-27 11:25:00,44.01,44.04,44.0,44.04,134075.0,39.6286,39.6556,39.6196,39.6556,134075.0
2016-05-27 11:30:00,44.04,44.08,44.04,44.06,86193.0,39.6556,39.6916,39.6556,39.6736,86193.0
2016-05-27 11:35:00,44.07,44.08,44.06,44.06,45432.0,39.6826,39.6916,39.6736,39.6736,45432.0
2016-05-27 11:40:00,44.06,44.07,44.05,44.05,74805.0,39.6736,39.6826,39.6646,39.6646,74805.0
2016-05-27 11:45:00,44.06,44.08,44.05,44.05,121440.0,39.6736,39.6916,39.6646,39.6646,121440.0
2016-05-27 11:50:00,44.05,44.07,44.05,44.07,77828.0,39.6646,39.6826,39.6646,39.6826,77828.0
2016-05-27 11:55:00,44.07,44.07,44.04,44.04,64701.0,39.6826,39.6826,39.6556,39.6556,64701.0
2016-05-27 12:00:00,44.05,44.06,44.04,44.06,63275.0,39.6646,39.6736,39.6556,39.6736,63275.0
2016-05-27 12:05:00,44.05,44.06,44.05,44.06,20090.0,39.6646,39.6736,39.6646,39.6736,20090.0
2016-05-27 12:10:00,44.06,44.07,44.05,44.06,35592.0,39.6736,39.6826,39.6646,39.6736,35592.0
2016-05-27 12:15:00,44.06,44.06,44.05,44.05,12716.0,39.6736,39.6736,39.6646,39.6646,12716.0
2016-05-27 12:20:00,44.05,44.07,44.05,44.05,52766.0,39.6646,39.6826,39.6646,39.6646,52766.0
2016-05-27 12:25:00,44.06,44.07,44.05,44.07,74947.0,39.6736,39.6826,39.6646,39.6826,74947.0
2016-05-27 12:30:00,44.07,44.08,44.06,44.08,71089.0,39.6826,39.6916,39.6736,39.6916,71089.0
2016-05-27 12:35:00,44.08,44.08,44.06,44.06,166810.0,39.6916,39.6916,39.6736,39.6736,166810.0
2016-05-27 12:40:00,44.07,44.08,44.06,44.08,74207.0,39.6826,39.6916,39.6736,39.6916,74207.0
2016-05-27 12:45:00,44.08,44.08,44.05,44.06,115218.0,39.6916,39.6916,39.6646,39.6736,115218.0
2016-05-27 12:50:00,44.06,44.07,44.05,44.07,46350.0,39.6736,39.6826,39.6646,39.6826,46350.0
2016-05-27 12:55:00,44.06,44.07,44.05,44.06,27338.0,39.6736,39.6826,39.6646,39.6736,27338.0
2016-05-27 13:00:00,44.07,44.07,44.04,44.06,51140.0,39.6826,39.6826,39.6556,39.6736,51140.0
2016-05-27 13:05:00,44.06,44.06,44.04,44.05,27616.0,39.6736,39.6736,39.6556,39.6646,27616.0
2016-05-27 13:10:00,44.05,44.07,44.04,44.05,13533.0,39.6646,39.6826,39.6556,39.6646,13533.0
2016-05-27 13:15:00,44.06,44.07,44.05,44.06,46534.0,39.6736,39.6826,39.6646,39.6736,46534.0
2016-05-27 13:20:00,44.07,44.09,44.07,44.07,28659.0,39.6826,39.7006,39.6826,39.6826,28659.0
2016-05-27 13:25:00,44.08,44.08,44.05,44.07,20138.0,39.6916,39.6916,39.6646,39.6826,20138.0
2016-05-27 13:30:00,44.07,44.09,44.06,44.08,49712.0,39.6826,39.7006,39.6736,39.6916,49712.0
2016-05-27 13:35:00,44.08,44.09,44.01,44.02,98608.0,39.6916,39.7006,39.6286,39.6376,98608.0
2016-05-27 13:40:00,44.01,44.06,44.0,44.04,50240.0,39.6286,39.6736,39.6196,39.6556,50240.0
2016-05-27 13:45:00,44.05,44.07,44.03,44.04,32494.0,39.6646,39.6826,39.6466,39.6556,32494.0
2016-05-27 13:50:00,44.03,44.05,44.01,44.02,29946.0,39.6466,39.6646,39.6286,39.6376,29946.0
2016-05-27 13:55:00,44.03,44.03,44.0,44.02,87865.0,39.6466,39.6466,39.6196,39.6376,87865.0
2016-05-27 14:00:00,44.01,44.01,43.97,44.0,80268.0,39.6286,39.6286,39.5926,39.6196,80268.0
2016-05-27 14:05:00,43.99,44.02,43.98,44.01,68968.0,39.6106,39.6376,39.6016,39.6286,68968.0
2016-05-27 14:10:00,44.01,44.04,44.0,44.04,40566.0,39.6286,39.6556,39.6196,39.6556,40566.0
2016-05-27 14:15:00,44.03,44.05,44.02,44.04,76965.0,39.6466,39.6646,39.6376,39.6556,76965.0
2016-05-27 14:20:00,44.04,44.05,44.02,44.05,240032.0,39.6556,39.6646,39.6376,39.6646,240032.0
2016-05-27 14:25:00,44.05,44.07,44.03,44.05,141698.0,39.6646,39.6826,39.6466,39.6646,141698.0
2016-05-27 14:30:00,44.05,44.07,44.04,44.06,38635.0,39.6646,39.6826,39.6556,39.6736,38635.0
2016-05-27 14:35:00,44.06,44.07,44.02,44.04,126612.0,39.6736,39.6826,39.6376,39.6556,126612.0
2016-05-27 14:40:00,44.04,44.06,44.03,44.05,37300.0,39.6556,39.6736,39.6466,39.6646,37300.0
2016-05-27 14:45:00,44.04,44.07,44.04,44.06,80226.0,39.6556,39.6826,39.6556,39.6736,80226.0
2016-05-27 14:50:00,44.06,44.07,44.06,44.07,22068.0,39.6736,39.6826,39.6736,39.6826,22068.0
2016-05-27 14:55:00,44.07,44.08,44.06,44.07,20193.0,39.6826,39.6916,39.6736,39.6826,20193.0
2016-05-27 15:00:00,44.07,44.07,44.05,44.06,34360.0,39.6826,39.6826,39.6646,39.6736,34360.0
2016-05-27 15:05:00,44.05,44.07,44.05,44.07,35592.0,39.6646,39.6826,39.6646,39.6826,35592.0
2016-05-27 15:10:00,44.07,44.08,44.06,44.07,18119.0,39.6826,39.6916,39.6736,39.6826,18119.0
2016-05-27 15:15:00,44.07,44.08,44.05,44.06,147641.0,39.6826,39.6916,39.6646,39.6736,147641.0
2016-05-27 15:20:00,44.06,44.08,44.05,44.05,89333.0,39.6736,39.6916,39.6646,39.6646,89333.0
2016-05-27 15:25:00,44.05,44.07,44.04,44.06,72740.0,39.6646,39.6826,39.6556,39.6736,72740.0
2016-05-27 15:30:00,44.06,44.08,44.05,44.07,228991.0,39.6736,39.6916,39.6646,39.6826,228991.0
2016-05-27 15:35:00,44.07,44.1,44.06,44.09,106789.0,39.6826,39.7096,39.6736,39.7006,106789.0
2016-05-27 15:40:00,44.09,44.11,44.08,44.1,170636.0,39.7006,39.7186,39.6916,39.7096,170636.0
2016-05-27 15:45:00,44.1,44.12,44.1,44.11,86432.0,39.7096,39.7276,39.7096,39.7186,86432.0
2016-05-27 15:50:00,44.11,44.12,44.1,44.12,136795.0,39.7186,39.7276,39.7096,39.7276,136795.0
2016-05-27 15:55:00,44.12,44.14,44.1,44.14,480774.0,39.7276,39.7457,39.7096,39.7457,480774.0
2016-05-31 09:30:00,44.14,44.16,44.11,44.14,171238.0,39.7457,39.7637,39.7186,39.7457,171238.0
2016-05-31 09:35:00,44.14,44.19,44.13,44.13,82767.0,39.7457,39.7907,39.7366,39.7366,82767.0
2016-05-31 09:40:00,44.13,44.16,44.11,44.15,134283.0,39.7366,39.7637,39.7186,39.7547,134283.0
2016-05-31 09:45:00,44.15,44.2,44.14,44.19,167955.0,39.7547,39.7997,39.7457,39.7907,167955.0
2016-05-31 09:50:00,44.19,44.2,44.16,44.18,42174.0,39.7907,39.7997,39.7637,39.7817,42174.0
2016-05-31 09:55:00,44.18,44.21,44.16,44.17,69340.0,39.7817,39.8087,39.7637,39.7727,69340.0
2016-05-31 10:00:00,44.17,44.2,44.17,44.2,218048.0,39.7727,39.7997,39.7727,39.7997,218048.0
2016-05-31 10:05:00,44.19,44.22,44.19,44.2,86755.0,39.7907,39.8177,39.7907,39.7997,86755.0
2016-05-31 10:10:00,44.2,44.22,44.19,44.19,184894.0,39.7997,39.8177,39.7907,39.7907,184894.0
2016-05-31 10:15:00,44.19,44.21,44.17,44.17,97906.0,39.7907,39.8087,39.7727,39.7727,97906.0
2016-05-31 10:20:00,44.17,44.18,44.15,44.17,205009.0,39.7727,39.7817,39.7547,39.7727,205009.0
2016-05-31 10:25:00,44.17,44.21,44.17,44.18,112639.0,39.7727,39.8087,39.7727,39.7817,112639.0
2016-05-31 10:30:00,44.18,44.2,44.18,44.2,65133.0,39.7817,39.7997,39.7817,39.7997,65133.0
2016-05-31 10:35:00,44.2,44.22,44.12,44.13,195470.0,39.7997,39.8177,39.7276,39.7366,195470.0
2016-05-31 10:40:00,44.13,44.14,44.09,44.12,65139.0,39.7366,39.7457,39.7006,39.7276,65139.0
2016-05-31 10:45:00,44.13,44.13,44.09,44.1,79342.0,39.7366,39.7366,39.7006,39.7096,79342.0
2016-05-31 10:50:00,44.1,44.13,44.1,44.12,74636.0,39.7096,39.7366,39.7096,39.7276,74636.0
2016-05-31 10:55:00,44.13,44.14,44.12,44.14,80867.0,39.7366,39.7457,39.7276,39.7457,80867.0
2016-05-31 11:00:00,44.13,44.14,44.1,44.12,106252.0,39.7366,39.7457,39.7096,39.7276,106252.0
2016-05-31 11:05:00,44.12,44.14,44.12,44.12,301932.0,39.7276,39.7457,39.7276,39.7276,301932.0
2016-05-31 11:10:00,44.12,44.12,44.07,44.09,112417.0,39.7276,39.7276,39.6826,39.7006,112417.0
2016-05-31 11:15:00,44.09,44.11,44.08,44.11,94565.0,39.7006,39.7186,39.6916,39.7186,94565.0
2016-05-31 11:20:00,44.1,44.11,44.08,44.1,92657.0,39.7096,39.7186,39.6916,39.7096,92657.0
2016-05-31 11:25:00,44.1,44.12,44.09,44.1,88678.0,39.7096,39.7276,39.7006,39.7096,88678.0
2016-05-31 11:30:00,44.1,44.13,44.08,44.09,125505.0,39.7096,39.7366,39.6916,39.7006,125505.0
2016-05-31 11:35:00,44.09,44.12,44.09,44.12,73833.0,39.7006,39.7276,39.7006,39.7276,73833.0
2016-05-31 11:40:00,44.12,44.12,44.1,44.11,74742.0,39.7276,39.7276,39.7096,39.7186,74742.0
2016-05-31 11:45:00,44.11,44.13,44.09,44.11,96706.0,39.7186,39.7366,39.7006,39.7186,96706.0
2016-05-31 11:50:00,44.11,44.12,44.08,44.08,90115.0,39.7186,39.7276,39.6916,39.6916,90115.0
2016-05-31 11:55:00,44.07,44.08,44.05,44.07,76018.0,39.6826,39.6916,39.6646,39.6826,76018.0
2016-05-31 12:00:00,44.07,44.07,44.04,44.05,89075.0,39.6826,39.6826,39.6556,39.6646,89075.0
2016-05-31 12:05:00,44.05,44.05,44.02,44.04,87427.0,39.6646,39.6646,39.6376,39.6556,87427.0
2016-05-31 12:10:00,44.04,44.05,44.02,44.04,76591.0,39.6556,39.6646,39.6376,39.6556,76591.0
2016-05-31 12:15:00,44.04,44.04,44.02,44.03,47427.0,39.6556,39.6556,39.6376,39.6466,47427.0
2016-05-31 12:20:00,44.02,44.04,44.02,44.04,46831.0,39.6376,39.6556,39.6376,39.6556,46831.0
2016-05-31 12:25:00,44.04,44.06,44.02,44.02,42621.0,39.6556,39.6736,39.6376,39.6376,42621.0
2016-05-31 12:30:00,44.02,44.06,44.02,44.06,51076.0,39.6376,39.6736,39.6376,39.6736,51076.0
2016-05-31 12:35:00,44.05,44.06,44.04,44.05,118422.0,39.6646,39.6736,39.6556,39.6646,118422.0
2016-05-31 12:40:00,44.04,44.06,44.03,44.04,48723.0,39.6556,39.6736,39.6466,39.6556,48723.0
2016-05-31 12:45:00,44.04,44.06,44.03,44.04,71156.0,39.6556,39.6736,39.6466,39.6556,71156.0
2016-05-31 12:50:00,44.04,44.06,44.03,44.05,55439.0,39.6556,39.6736,39.6466,39.6646,55439.0
2016-05-31 12:55:00,44.05,44.05,44.03,44.05,38524.0,39.6646,39.6646,39.6466,39.6646,38524.0
2016-05-31 13:00:00,44.05,44.06,44.04,44.05,99930.0,39.6646,39.6736,39.6556,39.6646,99930.0
2016-05-31 13:05:00,44.05,44.06,44.03,44.04,95256.0,39.6646,39.6736,39.6466,39.6556,95256.0
2016-05-31 13:10:00,44.04,44.06,44.03,44.05,43181.0,39.6556,39.6736,39.6466,39.6646,43181.0
2016-05-31 13:15:00,44.04,44.07,44.04,44.07,47384.0,39.6556,39.6826,39.6556,39.6826,47384.0
2016-05-31 13:20:00,44.07,44.11,44.07,44.1,56905.0,39.6826,39.7186,39.6826,39.7096,56905.0
2016-05-31 13:25:00,44.11,44.12,44.1,44.12,21697.0,39.7186,39.7276,39.7096,39.7276,21697.0
2016-05-31 13:30:00,44.13,44.14,44.11,44.13,93325.0,39.7366,39.7457,39.7186,39.7366,93325.0
2016-05-31 13:35:00,44.13,44.14,44.11,44.12,47665.0,39.7366,39.7457,39.7186,39.7276,47665.0
2016-05-31 13:40:00,44.12,44.13,44.11,44.11,57866.0,39.7276,39.7366,39.7186,39.7186,57866.0
2016-05-31 13:45:00,44.12,44.13,44.1,44.11,53343.0,39.7276,39.7366,39.7096,39.7186,53343.0
2016-05-31 13:50:00,44.11,44.11,44.09,44.1,125441.0,39.7186,39.7186,39.7006,39.7096,125441.0
2016-05-31 13:55:00,44.11,44.11,44.09,44.1,104449.0,39.7186,39.7186,39.7006,39.7096,104449.0
2016-05-31 14:00:00,44.1,44.1,43.99,44.0,135716.0,39.7096,39.7096,39.6106,39.6196,135716.0
2016-05-31 14:05:00,44.0,44.01,43.98,43.98,72193.0,39.6196,39.6286,39.6016,39.6016,72193.0
2016-05-31 14:10:00,43.98,44.0,43.97,43.98,86306.0,39.6016,39.6196,39.5926,39.6016,86306.0
2016-05-31 14:15:00,43.99,43.99,43.97,43.98,81430.0,39.6106,39.6106,39.5926,39.6016,81430.0
2016-05-31 14:20:00,43.97,44.03,43.97,44.0,129548.0,39.5926,39.6466,39.5926,39.6196,129548.0
2016-05-31 14:25:00,44.01,44.03,44.0,44.03,33111.0,39.6286,39.6466,39.6196,39.6466,33111.0
2016-05-31 14:30:00,44.02,44.03,43.98,44.01,141809.0,39.6376,39.6466,39.6016,39.6286,141809.0
2016-05-31 14:35:00,44.01,44.01,43.98,43.99,78294.0,39.6286,39.6286,39.6016,39.6106,78294.0
2016-05-31 14:40:00,44.0,44.0,43.98,43.99,82420.0,39.6196,39.6196,39.6016,39.6106,82420.0
2016-05-31 14:45:00,43.99,44.0,43.97,44.0,71694.0,39.6106,39.6196,39.5926,39.6196,71694.0
2016-05-31 14:50:00,44.0,44.0,43.96,43.98,72483.0,39.6196,39.6196,39.5836,39.6016,72483.0
2016-05-31 14:55:00,43.97,43.98,43.95,43.97,93506.0,39.5926,39.6016,39.5746,39.5926,93506.0
2016-05-31 15:00:00,43.97,43.97,43.93,43.94,186304.0,39.5926,39.5926,39.5566,39.5656,186304.0
2016-05-31 15:05:00,43.94,43.97,43.93,43.97,139001.0,39.5656,39.5926,39.5566,39.5926,139001.0
2016-05-31 15:10:00,43.97,44.0,43.97,43.98,155717.0,39.5926,39.6196,39.5926,39.6016,155717.0
2016-05-31 15:15:00,43.99,44.03,43.98,44.02,221570.0,39.6106,39.6466,39.6016,39.6376,221570.0
2016-05-31 15:20:00,44.02,44.03,43.99,44.01,185552.0,39.6376,39.6466,39.6106,39.6286,185552.0
2016-05-31 15:25:00,44.01,44.03,44.0,44.03,173823.0,39.6286,39.6466,39.6196,39.6466,173823.0
2016-05-31 15:30:00,44.03,44.07,44.03,44.06,358927.0,39.6466,39.6826,39.6466,39.6736,358927.0
2016-05-31 15:35:00,44.05,44.09,44.05,44.09,248602.0,39.6646,39.7006,39.6646,39.7006,248602.0
2016-05-31 15:40:00,44.08,44.1,44.07,44.09,661339.0,39.6916,39.7096,39.6826,39.7006,661339.0
2016-05-31 15:45:00,44.1,44.13,44.1,44.13,442732.0,39.7096,39.7366,39.7096,39.7366,442732.0
2016-05-31 15:50:00,44.13,44.19,44.13,44.19,396755.0,39.7366,39.7907,39.7366,39.7907,396755.0
2016-05-31 15:55:00,44.19,44.25,44.18,44.19,2147701.0,39.7907,39.8447,39.7817,39.7907,2147701.0
2016-06-01 09:30:00,44.04,44.07,44.0,44.04,127833.0,39.6556,39.6826,39.6196,39.6556,127833.0
2016-06-01 09:35:00,44.04,44.05,43.99,44.02,61972.0,39.6556,39.6646,39.6106,39.6376,61972.0
2016-06-01 09:40:00,44.02,44.04,43.99,44.02,81690.0,39.6376,39.6556,39.6106,39.6376,81690.0
2016-06-01 09:45:00,44.02,44.05,43.99,44.05,137980.0,39.6376,39.6646,39.6106,39.6646,137980.0
2016-06-01 09:50:00,44.05,44.06,44.03,44.04,36191.0,39.6646,39.6736,39.6466,39.6556,36191.0
2016-06-01 09:55:00,44.03,44.04,43.97,44.01,179999.0,39.6466,39.6556,39.5926,39.6286,179999.0
2016-06-01 10:00:00,44.02,44.09,43.98,44.08,312404.0,39.6376,39.7006,39.6016,39.6916,312404.0
2016-06-01 10:05:00,44.07,44.16,44.07,44.13,87564.0,39.6826,39.7637,39.6826,39.7366,87564.0
2016-06-01 10:10:00,44.13,44.15,44.11,44.11,63685.0,39.7366,39.7547,39.7186,39.7186,63685.0
2016-06-01 10:15:00,44.12,44.13,44.09,44.09,66449.0,39.7276,39.7366,39.7006,39.7006,66449.0
2016-06-01 10:20:00,44.08,44.11,44.05,44.11,42246.0,39.6916,39.7186,39.6646,39.7186,42246.0
2016-06-01 10:25:00,44.1,44.12,44.07,44.08,21031.0,39.7096,39.7276,39.6826,39.6916,21031.0
2016-06-01 10:30:00,44.09,44.13,44.06,44.12,97392.0,39.7006,39.7366,39.6736,39.7276,97392.0
2016-06-01 10:35:00,44.13,44.16,44.11,44.12,67397.0,39.7366,39.7637,39.7186,39.7276,67397.0
2016-06-01 10:40:00,44.13,44.14,44.07,44.08,41623.0,39.7366,39.7457,39.6826,39.6916,41623.0
2016-06-01 10:45:00,44.08,44.13,44.07,44.11,75547.0,39.6916,39.7366,39.6826,39.7186,75547.0
2016-06-01 10:50:00,44.11,44.16,44.11,44.15,100074.0,39.7186,39.7637,39.7186,39.7547,100074.0
2016-06-01 10:55:00,44.14,44.16,44.13,44.14,70190.0,39.7457,39.7637,39.7366,39.7457,70190.0
2016-06-01 11:00:00,44.15,44.19,44.14,44.18,55800.0,39.7547,39.7907,39.7457,39.7817,55800.0
2016-06-01 11:05:00,44.18,44.19,44.16,44.18,203756.0,39.7817,39.7907,39.7637,39.7817,203756.0
2016-06-01 11:10:00,44.18,44.2,44.17,44.18,30636.0,39.7817,39.7997,39.7727,39.7817,30636.0
2016-06-01 11:15:00,44.19,44.19,44.14,44.15,54279.0,39.7907,39.7907,39.7457,39.7547,54279.0
2016-06-01 11:20:00,44.15,44.18,44.14,44.15,61895.0,39.7547,39.7817,39.7457,39.7547,61895.0
2016-06-01 11:25:00,44.15,44.15,44.09,44.09,55260.0,39.7547,39.7547,39.7006,39.7006,55260.0
2016-06-01 11:30:00,44.09,44.11,44.05,44.05,137331.0,39.7006,39.7186,39.6646,39.6646,137331.0
2016-06-01 11:35:00,44.05,44.06,44.03,44.04,49568.0,39.6646,39.6736,39.6466,39.6556,49568.0
2016-06-01 11:40:00,44.04,44.06,44.04,44.05,32567.0,39.6556,39.6736,39.6556,39.6646,32567.0
2016-06-01 11:45:00,44.04,44.08,44.02,44.08,69303.0,39.6556,39.6916,39.6376,39.6916,69303.0
2016-06-01 11:50:00,44.07,44.1,44.06,44.09,30684.0,39.6826,39.7096,39.6736,39.7006,30684.0
2016-06-01 11:55:00,44.09,44.1,44.08,44.09,107337.0,39.7006,39.7096,39.6916,39.7006,107337.0
2016-06-01 12:00:00,44.1,44.12,44.09,44.11,33788.0,39.7096,39.7276,39.7006,39.7186,33788.0
2016-06-01 12:05:00,44.11,44.13,44.1,44.11,42397.0,39.7186,39.7366,39.7096,39.7186,42397.0
2016-06-01 12:10:00,44.11,44.13,44.1,44.13,39244.0,39.7186,39.7366,39.7096,39.7366,39244.0
2016-06-01 12:15:00,44.12,44.14,44.1,44.11,42388.0,39.7276,39.7457,39.7096,39.7186,42388.0
2016-06-01 12:20:00,44.11,44.13,44.11,44.13,41943.0,39.7186,39.7366,39.7186,39.7366,41943.0
2016-06-01 12:25:00,44.13,44.14,44.09,44.1,81132.0,39.7366,39.7457,39.7006,39.7096,81132.0
2016-06-01 12:30:00,44.1,44.11,44.08,44.09,30321.0,39.7096,39.7186,39.6916,39.7006,30321.0
2016-06-01 12:35:00,44.1,44.1,44.07,44.08,40995.0,39.7096,39.7096,39.6826,39.6916,40995.0
2016-06-01 12:40:00,44.08,44.09,44.07,44.09,28443.0,39.6916,39.7006,39.6826,39.7006,28443.0
2016-06-01 12:45:00,44.09,44.12,44.08,44.09,34398.0,39.7006,39.7276,39.6916,39.7006,34398.0
2016-06-01 12:50:00,44.09,44.12,44.09,44.11,34516.0,39.7006,39.7276,39.7006,39.7186,34516.0
2016-06-01 12:55:00,44.11,44.15,44.11,44.15,26871.0,39.7186,39.7547,39.7186,39.7547,26871.0
2016-06-01 13:00:00,44.15,44.16,44.13,44.14,60189.0,39.7547,39.7637,39.7366,39.7457,60189.0
2016-06-01 13:05:00,44.14,44.16,44.12,44.13,13530.0,39.7457,39.7637,39.7276,39.7366,13530.0
2016-06-01 13:10:00,44.13,44.13,44.09,44.09,25502.0,39.7366,39.7366,39.7006,39.7006,25502.0
2016-06-01 13:15:00,44.09,44.11,44.08,44.09,27828.0,39.7006,39.7186,39.6916,39.7006,27828.0
2016-06-01 13:20:00,44.09,44.11,44.08,44.08,41120.0,39.7006,39.7186,39.6916,39.6916,41120.0
2016-06-01 13:25:00,44.09,44.1,44.08,44.08,19833.0,39.7006,39.7096,39.6916,39.6916,19833.0
2016-06-01 13:30:00,44.09,44.1,44.07,44.07,14943.0,39.7006,39.7096,39.6826,39.6826,14943.0
2016-06-01 13:35:00,44.07,44.1,44.04,44.05,215490.0,39.6826,39.7096,39.6556,39.6646,215490.0
2016-06-01 13:40:00,44.05,44.06,44.03,44.04,64176.0,39.6646,39.6736,39.6466,39.6556,64176.0
2016-06-01 13:45:00,44.04,44.05,44.03,44.04,41678.0,39.6556,39.6646,39.6466,39.6556,41678.0
2016-06-01 13:50:00,44.05,44.06,44.04,44.05,54685.0,39.6646,39.6736,39.6556,39.6646,54685.0
2016-06-01 13:55:00,44.05,44.08,44.04,44.08,406346.0,39.6646,39.6916,39.6556,39.6916,406346.0
2016-06-01 14:00:00,44.08,44.08,44.03,44.05,123752.0,39.6916,39.6916,39.6466,39.6646,123752.0
2016-06-01 14:05:00,44.05,44.09,44.04,44.09,159620.0,39.6646,39.7006,39.6556,39.7006,159620.0
2016-06-01 14:10:00,44.09,44.14,44.08,44.13,32104.0,39.7006,39.7457,39.6916,39.7366,32104.0
2016-06-01 14:15:00,44.14,44.18,44.13,44.15,31622.0,39.7457,39.7817,39.7366,39.7547,31622.0
2016-06-01 14:20:00,44.15,44.16,44.14,44.15,54824.0,39.7547,39.7637,39.7457,39.7547,54824.0
2016-06-01 14:25:00,44.15,44.16,44.14,44.15,37563.0,39.7547,39.7637,39.7457,39.7547,37563.0
2016-06-01 14:30:00,44.14,44.15,44.08,44.12,77445.0,39.7457,39.7547,39.6916,39.7276,77445.0
2016-06-01 14:35:00,44.11,44.11,44.08,44.09,27386.0,39.7186,39.7186,39.6916,39.7006,27386.0
2016-06-01 14:40:00,44.1,44.12,44.09,44.11,54765.0,39.7096,39.7276,39.7006,39.7186,54765.0
2016-06-01 14:45:00,44.11,44.12,44.1,44.12,25410.0,39.7186,39.7276,39.7096,39.7276,25410.0
2016-06-01 14:50:00,44.12,44.14,44.11,44.13,31250.0,39.7276,39.7457,39.7186,39.7366,31250.0
2016-06-01 14:55:00,44.13,44.15,44.12,44.14,31005.0,39.7366,39.7547,39.7276,39.7457,31005.0
2016-06-01 15:00:00,44.14,44.15,44.12,44.14,56223.0,39.7457,39.7547,39.7276,39.7457,56223.0
2016-06-01 15:05:00,44.14,44.14,44.1,44.11,48022.0,39.7457,39.7457,39.7096,39.7186,48022.0
2016-06-01 15:10:00,44.11,44.13,44.1,44.12,57179.0,39.7186,39.7366,39.7096,39.7276,57179.0
2016-06-01 15:15:00,44.12,44.14,44.11,44.13,49984.0,39.7276,39.7457,39.7186,39.7366,49984.0
2016-06-01 15:20:00,44.13,44.15,44.11,44.15,43740.0,39.7366,39.7547,39.7186,39.7547,43740.0
2016-06-01 15:25:00,44.14,44.15,44.12,44.13,76341.0,39.7457,39.7547,39.7276,39.7366,76341.0
2016-06-01 15:30:00,44.13,44.14,44.1,44.1,84777.0,39.7366,39.7457,39.7096,39.7096,84777.0
2016-06-01 15:35:00,44.1,44.14,44.1,44.14,130944.0,39.7096,39.7457,39.7096,39.7457,130944.0
2016-06-01 15:40:00,44.13,44.14,44.1,44.1,75193.0,39.7366,39.7457,39.7096,39.7096,75193.0
2016-06-01 15:45:00,44.1,44.12,44.07,44.09,101287.0,39.7096,39.7276,39.6826,39.7006,101287.0
2016-06-01 15:50:00,44.09,44.09,44.05,44.06,90028.0,39.7006,39.7006,39.6646,39.6736,90028.0
2016-06-01 15:55:00,44.06,44.09,44.04,44.09,641646.0,39.6736,39.7006,39.6556,39.7006,641646.0
2016-06-02 09:30:00,43.9,43.98,43.87,43.89,159995.0,39.5295,39.6016,39.5025,39.5205,159995.0
2016-06-02 09:35:00,43.9,43.91,43.85,43.86,58698.0,39.5295,39.5385,39.4845,39.4935,58698.0
2016-06-02 09:40:00,43.85,43.88,43.83,43.86,131580.0,39.4845,39.5115,39.4665,39.4935,131580.0
2016-06-02 09:45:00,43.86,43.87,43.72,43.72,130749.0,39.4935,39.5025,39.3675,39.3675,130749.0
2016-06-02 09:50:00,43.72,43.74,43.68,43.73,118553.0,39.3675,39.3855,39.3314,39.3765,118553.0
2016-06-02 09:55:00,43.73,43.76,43.71,43.73,75007.0,39.3765,39.4035,39.3585,39.3765,75007.0
2016-06-02 10:00:00,43.73,43.8,43.72,43.79,60641.0,39.3765,39.4395,39.3675,39.4305,60641.0
2016-06-02 10:05:00,43.79,43.84,43.78,43.82,88536.0,39.4305,39.4755,39.4215,39.4575,88536.0
2016-06-02 10:10:00,43.82,43.83,43.79,43.82,127815.0,39.4575,39.4665,39.4305,39.4575,127815.0
2016-06-02 10:15:00,43.82,43.87,43.81,43.85,630957.0,39.4575,39.5025,39.4485,39.4845,630957.0
2016-06-02 10:20:00,43.85,43.89,43.85,43.88,791697.0,39.4845,39.5205,39.4845,39.5115,791697.0
2016-06-02 10:25:00,43.88,43.9,43.87,43.88,554630.0,39.5115,39.5295,39.5025,39.5115,554630.0
2016-06-02 10:30:00,43.88,43.93,43.88,43.91,221269.0,39.5115,39.5566,39.5115,39.5385,221269.0
2016-06-02 10:35:00,43.91,43.94,43.9,43.9,46424.0,39.5385,39.5656,39.5295,39.5295,46424.0
2016-06-02 10:40:00,43.91,43.91,43.86,43.87,61395.0,39.5385,39.5385,39.4935,39.5025,61395.0
2016-06-02 10:45:00,43.87,43.87,43.85,43.87,23963.0,39.5025,39.5025,39.4845,39.5025,23963.0
2016-06-02 10:50:00,43.87,43.88,43.85,43.88,69897.0,39.5025,39.5115,39.4845,39.5115,69897.0
2016-06-02 10:55:00,43.88,43.89,43.86,43.88,34792.0,39.5115,39.5205,39.4935,39.5115,34792.0
2016-06-02 11:00:00,43.88,43.92,43.85,43.91,145791.0,39.5115,39.5476,39.4845,39.5385,145791.0
2016-06-02 11:05:00,43.91,43.96,43.91,43.93,62179.0,39.5385,39.5836,39.5385,39.5566,62179.0
2016-06-02 11:10:00,43.93,43.95,43.9,43.9,68338.0,39.5566,39.5746,39.5295,39.5295,68338.0
2016-06-02 11:15:00,43.91,43.94,43.89,43.89,69157.0,39.5385,39.5656,39.5205,39.5205,69157.0
2016-06-02 11:20:00,43.89,43.9,43.86,43.87,35414.0,39.5205,39.5295,39.4935,39.5025,35414.0
2016-06-02 11:25:00,43.87,43.88,43.86,43.88,26637.0,39.5025,39.5115,39.4935,39.5115,26637.0
2016-06-02 11:30:00,43.88,43.89,43.86,43.86,52693.0,39.5115,39.5205,39.4935,39.4935,52693.0
2016-06-02 11:35:00,43.86,43.88,43.84,43.88,36973.0,39.4935,39.5115,39.4755,39.5115,36973.0
2016-06-02 11:40:00,43.88,43.9,43.87,43.88,52243.0,39.5115,39.5295,39.5025,39.5115,52243.0
2016-06-02 11:45:00,43.88,43.89,43.86,43.86,24817.0,39.5115,39.5205,39.4935,39.4935,24817.0
2016-06-02 11:50:00,43.86,43.89,43.85,43.88,32991.0,39.4935,39.5205,39.4845,39.5115,32991.0
2016-06-02 11:55:00,43.89,43.9,43.86,43.87,354000.0,39.5205,39.5295,39.4935,39.5025,354000.0
2016-06-02 12:00:00,43.86,43.87,43.83,43.84,30505.0,39.4935,39.5025,39.4665,39.4755,30505.0
2016-06-02 12:05:00,43.84,43.85,43.81,43.81,83248.0,39.4755,39.4845,39.4485,39.4485,83248.0
2016-06-02 12:10:00,43.82,43.82,43.79,43.8,20175.0,39.4575,39.4575,39.4305,39.4395,20175.0
2016-06-02 12:15:00,43.8,43.82,43.79,43.82,46714.0,39.4395,39.4575,39.4305,39.4575,46714.0
2016-06-02 12:20:00,43.81,43.83,43.8,43.82,60248.0,39.4485,39.4665,39.4395,39.4575,60248.0
2016-06-02 12:25:00,43.82,43.83,43.81,43.82,18955.0,39.4575,39.4665,39.4485,39.4575,18955.0
2016-06-02 12:30:00,43.82,43.83,43.79,43.79,17534.0,39.4575,39.4665,39.4305,39.4305,17534.0
2016-06-02 12:35:00,43.79,43.85,43.79,43.84,90474.0,39.4305,39.4845,39.4305,39.4755,90474.0
2016-06-02 12:40:00,43.84,43.86,43.83,43.85,31438.0,39.4755,39.4935,39.4665,39.4845,31438.0
2016-06-02 12:45:00,43.85,43.87,43.84,43.85,20129.0,39.4845,39.5025,39.4755,39.4845,20129.0
2016-06-02 12:50:00,43.85,43.9,43.85,43.9,16877.0,39.4845,39.5295,39.4845,39.5295,16877.0
2016-06-02 12:55:00,43.89,43.9,43.87,43.89,36920.0,39.5205,39.5295,39.5025,39.5205,36920.0
2016-06-02 13:00:00,43.9,43.93,43.89,43.91,26062.0,39.5295,39.5566,39.5205,39.5385,26062.0
2016-06-02 13:05:00,43.92,43.93,43.91,43.91,38474.0,39.5476,39.5566,39.5385,39.5385,38474.0
2016-06-02 13:10:00,43.91,43.91,43.88,43.9,44564.0,39.5385,39.5385,39.5115,39.5295,44564.0
2016-06-02 13:15:00,43.9,43.9,43.88,43.89,10216.0,39.5295,39.5295,39.5115,39.5205,10216.0
2016-06-02 13:20:00,43.88,43.89,43.87,43.88,9185.0,39.5115,39.5205,39.5025,39.5115,9185.0
2016-06-02 13:25:00,43.87,43.89,43.87,43.89,21330.0,39.5025,39.5205,39.5025,39.5205,21330.0
2016-06-02 13:30:00,43.89,43.9,43.87,43.89,24890.0,39.5205,39.5295,39.5025,39.5205,24890.0
2016-06-02 13:35:00,43.89,43.91,43.89,43.9,31322.0,39.5205,39.5385,39.5205,39.5295,31322.0
2016-06-02 13:40:00,43.9,43.92,43.88,43.91,17049.0,39.5295,39.5476,39.5115,39.5385,17049.0
2016-06-02 13:45:00,43.91,43.92,43.89,43.91,21568.0,39.5385,39.5476,39.5205,39.5385,21568.0
2016-06-02 13:50:00,43.91,43.95,43.9,43.95,34905.0,39.5385,39.5746,39.5295,39.5746,34905.0
2016-06-02 13:55:00,43.94,43.96,43.94,43.94,23620.0,39.5656,39.5836,39.5656,39.5656,23620.0
2016-06-02 14:00:00,43.94,43.99,43.94,43.98,40662.0,39.5656,39.6106,39.5656,39.6016,40662.0
2016-06-02 14:05:00,43.99,44.0,43.97,43.98,97243.0,39.6106,39.6196,39.5926,39.6016,97243.0
2016-06-02 14:10:00,43.98,43.99,43.96,43.97,84741.0,39.6016,39.6106,39.5836,39.5926,84741.0
2016-06-02 14:15:00,43.97,43.99,43.96,43.98,62706.0,39.5926,39.6106,39.5836,39.6016,62706.0
2016-06-02 14:20:00,43.98,43.99,43.97,43.98,88903.0,39.6016,39.6106,39.5926,39.6016,88903.0
2016-06-02 14:25:00,43.98,44.0,43.96,43.97,148266.0,39.6016,39.6196,39.5836,39.5926,148266.0
2016-06-02 14:30:00,43.97,43.98,43.95,43.96,197866.0,39.5926,39.6016,39.5746,39.5836,197866.0
2016-06-02 14:35:00,43.96,43.97,43.94,43.96,49496.0,39.5836,39.5926,39.5656,39.5836,49496.0
2016-06-02 14:40:00,43.95,43.98,43.95,43.97,81131.0,39.5746,39.6016,39.5746,39.5926,81131.0
2016-06-02 14:45:00,43.97,43.99,43.96,43.97,74303.0,39.5926,39.6106,39.5836,39.5926,74303.0
2016-06-02 14:50:00,43.97,44.0,43.97,43.98,145406.0,39.5926,39.6196,39.5926,39.6016,145406.0
2016-06-02 14:55:00,43.98,44.01,43.98,43.99,144877.0,39.6016,39.6286,39.6016,39.6106,144877.0
2016-06-02 15:00:00,43.99,44.01,43.99,43.99,76037.0,39.6106,39.6286,39.6106,39.6106,76037.0
2016-06-02 15:05:00,43.99,44.0,43.96,43.97,107465.0,39.6106,39.6196,39.5836,39.5926,107465.0
2016-06-02 15:10:00,43.97,44.01,43.97,44.0,185698.0,39.5926,39.6286,39.5926,39.6196,185698.0
2016-06-02 15:15:00,44.0,44.01,43.99,44.0,56339.0,39.6196,39.6286,39.6106,39.6196,56339.0
2016-06-02 15:20:00,43.99,44.02,43.99,44.01,63321.0,39.6106,39.6376,39.6106,39.6286,63321.0
2016-06-02 15:25:00,44.01,44.03,44.0,44.02,53560.0,39.6286,39.6466,39.6196,39.6376,53560.0
2016-06-02 15:30:00,44.02,44.03,44.01,44.02,74946.0,39.6376,39.6466,39.6286,39.6376,74946.0
2016-06-02 15:35:00,44.02,44.03,44.02,44.03,25346.0,39.6376,39.6466,39.6376,39.6466,25346.0
2016-06-02 15:40:00,44.03,44.03,44.0,44.01,58204.0,39.6466,39.6466,39.6196,39.6286,58204.0
2016-06-02 15:45:00,44.01,44.01,43.95,43.97,84929.0,39.6286,39.6286,39.5746,39.5926,84929.0
2016-06-02 15:50:00,43.97,44.02,43.97,44.01,103671.0,39.5926,39.6376,39.5926,39.6286,103671.0
2016-06-02 15:55:00,44.02,44.04,43.98,44.04,279222.0,39.6376,39.6556,39.6016,39.6556,279222.0
2016-06-03 09:30:00,43.98,44.04,43.93,44.0,224909.0,39.6016,39.6556,39.5566,39.6196,224909.0
2016-06-03 09:35:00,44.01,44.03,43.94,43.96,133246.0,39.6286,39.6466,39.5656,39.5836,133246.0
2016-06-03 09:40:00,43.97,43.97,43.93,43.96,128838.0,39.5926,39.5926,39.5566,39.5836,128838.0
2016-06-03 09:45:00,43.96,43.98,43.9,43.91,192875.0,39.5836,39.6016,39.5295,39.5385,192875.0
2016-06-03 09:50:00,43.9,43.91,43.85,43.89,191249.0,39.5295,39.5385,39.4845,39.5205,191249.0
2016-06-03 09:55:00,43.9,43.9,43.86,43.87,112888.0,39.5295,39.5295,39.4935,39.5025,112888.0
2016-06-03 10:00:00,43.86,43.87,43.78,43.8,342105.0,39.4935,39.5025,39.4215,39.4395,342105.0
2016-06-03 10:05:00,43.79,43.82,43.73,43.73,175339.0,39.4305,39.4575,39.3765,39.3765,175339.0
2016-06-03 10:10:00,43.73,43.78,43.7,43.77,94359.0,39.3765,39.4215,39.3495,39.4125,94359.0
2016-06-03 10:15:00,43.77,43.79,43.74,43.75,71429.0,39.4125,39.4305,39.3855,39.3945,71429.0
2016-06-03 10:20:00,43.75,43.78,43.7,43.78,67562.0,39.3945,39.4215,39.3495,39.4215,67562.0
2016-06-03 10:25:00,43.78,43.79,43.76,43.76,70351.0,39.4215,39.4305,39.4035,39.4035,70351.0
2016-06-03 10:30:00,43.76,43.85,43.74,43.84,71524.0,39.4035,39.4845,39.3855,39.4755,71524.0
2016-06-03 10:35:00,43.84,43.87,43.83,43.87,57411.0,39.4755,39.5025,39.4665,39.5025,57411.0
2016-06-03 10:40:00,43.87,43.88,43.84,43.87,92785.0,39.5025,39.5115,39.4755,39.5025,92785.0
2016-06-03 10:45:00,43.87,43.9,43.84,43.89,73299.0,39.5025,39.5295,39.4755,39.5205,73299.0
2016-06-03 10:50:00,43.89,43.92,43.88,43.88,57586.0,39.5205,39.5476,39.5115,39.5115,57586.0
2016-06-03 10:55:00,43.89,43.89,43.86,43.87,62193.0,39.5205,39.5205,39.4935,39.5025,62193.0
2016-06-03 11:00:00,43.87,43.89,43.82,43.84,99011.0,39.5025,39.5205,39.4575,39.4755,99011.0
2016-06-03 11:05:00,43.84,43.87,43.81,43.81,60330.0,39.4755,39.5025,39.4485,39.4485,60330.0
2016-06-03 11:10:00,43.81,43.82,43.8,43.81,22213.0,39.4485,39.4575,39.4395,39.4485,22213.0
2016-06-03 11:15:00,43.81,43.83,43.79,43.83,20747.0,39.4485,39.4665,39.4305,39.4665,20747.0
2016-06-03 11:20:00,43.82,43.86,43.82,43.82,17523.0,39.4575,39.4935,39.4575,39.4575,17523.0
2016-06-03 11:25:00,43.81,43.84,43.79,43.82,117631.0,39.4485,39.4755,39.4305,39.4575,117631.0
2016-06-03 11:30:00,43.83,43.88,43.82,43.87,19855.0,39.4665,39.5115,39.4575,39.5025,19855.0
2016-06-03 11:35:00,43.87,43.87,43.83,43.87,31982.0,39.5025,39.5025,39.4665,39.5025,31982.0
2016-06-03 11:40:00,43.86,43.91,43.86,43.9,44894.0,39.4935,39.5385,39.4935,39.5295,44894.0
2016-06-03 11:45:00,43.9,43.91,43.88,43.91,14497.0,39.5295,39.5385,39.5115,39.5385,14497.0
2016-06-03 11:50:00,43.91,43.92,43.89,43.9,30860.0,39.5385,39.5476,39.5205,39.5295,30860.0
2016-06-03 11:55:00,43.9,43.95,43.89,43.93,24314.0,39.5295,39.5746,39.5205,39.5566,24314.0
2016-06-03 12:00:00,43.94,43.96,43.93,43.93,35126.0,39.5656,39.5836,39.5566,39.5566,35126.0
2016-06-03 12:05:00,43.93,43.93,43.91,43.91,27855.0,39.5566,39.5566,39.5385,39.5385,27855.0
2016-06-03 12:10:00,43.91,43.93,43.91,43.92,17477.0,39.5385,39.5566,39.5385,39.5476,17477.0
2016-06-03 12:15:00,43.93,43.94,43.88,43.89,47741.0,39.5566,39.5656,39.5115,39.5205,47741.0
2016-06-03 12:20:00,43.89,43.92,43.89,43.92,12858.0,39.5205,39.5476,39.5205,39.5476,12858.0
2016-06-03 12:25:00,43.91,43.92,43.89,43.89,22452.0,39.5385,39.5476,39.5205,39.5205,22452.0
2016-06-03 12:30:00,43.89,43.92,43.88,43.91,34829.0,39.5205,39.5476,39.5115,39.5385,34829.0
2016-06-03 12:35:00,43.91,43.91,43.86,43.88,34523.0,39.5385,39.5385,39.4935,39.5115,34523.0
2016-06-03 12:40:00,43.88,43.88,43.85,43.85,18353.0,39.5115,39.5115,39.4845,39.4845,18353.0
2016-06-03 12:45:00,43.85,43.85,43.83,43.83,25662.0,39.4845,39.4845,39.4665,39.4665,25662.0
2016-06-03 12:50:00,43.83,43.85,43.82,43.83,22859.0,39.4665,39.4845,39.4575,39.4665,22859.0
2016-06-03 12:55:00,43.83,43.84,43.81,43.82,11740.0,39.4665,39.4755,39.4485,39.4575,11740.0
2016-06-03 13:00:00,43.82,43.83,43.81,43.83,115935.0,39.4575,39.4665,39.4485,39.4665,115935.0
2016-06-03 13:05:00,43.83,43.85,43.82,43.85,47376.0,39.4665,39.4845,39.4575,39.4845,47376.0
2016-06-03 13:10:00,43.84,43.86,43.83,43.84,45447.0,39.4755,39.4935,39.4665,39.4755,45447.0
2016-06-03 13:15:00,43.84,43.84,43.82,43.83,20914.0,39.4755,39.4755,39.4575,39.4665,20914.0
2016-06-03 13:20:00,43.83,43.87,43.83,43.85,33588.0,39.4665,39.5025,39.4665,39.4845,33588.0
2016-06-03 13:25:00,43.85,43.86,43.8,43.8,26257.0,39.4845,39.4935,39.4395,39.4395,26257.0
2016-06-03 13:30:00,43.8,43.84,43.8,43.82,32245.0,39.4395,39.4755,39.4395,39.4575,32245.0
2016-06-03 13:35:00,43.82,43.86,43.81,43.84,23208.0,39.4575,39.4935,39.4485,39.4755,23208.0
2016-06-03 13:40:00,43.84,43.88,43.84,43.88,22563.0,39.4755,39.5115,39.4755,39.5115,22563.0
2016-06-03 13:45:00,43.87,43.89,43.85,43.87,76855.0,39.5025,39.5205,39.4845,39.5025,76855.0
2016-06-03 13:50:00,43.87,43.88,43.83,43.84,59841.0,39.5025,39.5115,39.4665,39.4755,59841.0
2016-06-03 13:55:00,43.84,43.88,43.83,43.88,26119.0,39.4755,39.5115,39.4665,39.5115,26119.0
2016-06-03 14:00:00,43.87,43.88,43.85,43.88,24385.0,39.5025,39.5115,39.4845,39.5115,24385.0
2016-06-03 14:05:00,43.88,43.88,43.86,43.88,39154.0,39.5115,39.5115,39.4935,39.5115,39154.0
2016-06-03 14:10:00,43.87,43.88,43.86,43.87,22942.0,39.5025,39.5115,39.4935,39.5025,22942.0
2016-06-03 14:15:00,43.87,43.87,43.84,43.86,33596.0,39.5025,39.5025,39.4755,39.4935,33596.0
2016-06-03 14:20:00,43.86,43.88,43.83,43.86,31494.0,39.4935,39.5115,39.4665,39.4935,31494.0
2016-06-03 14:25:00,43.85,43.9,43.85,43.89,199518.0,39.4845,39.5295,39.4845,39.5205,199518.0
2016-06-03 14:30:00,43.89,43.9,43.89,43.9,15765.0,39.5205,39.5295,39.5205,39.5295,15765.0
2016-06-03 14:35:00,43.9,43.94,43.9,43.94,123721.0,39.5295,39.5656,39.5295,39.5656,123721.0
2016-06-03 14:40:00,43.94,43.95,43.92,43.94,30683.0,39.5656,39.5746,39.5476,39.5656,30683.0
2016-06-03 14:45:00,43.94,43.97,43.93,43.94,90805.0,39.5656,39.5926,39.5566,39.5656,90805.0
2016-06-03 14:50:00,43.94,43.98,43.94,43.98,96713.0,39.5656,39.6016,39.5656,39.6016,96713.0
2016-06-03 14:55:00,43.98,43.98,43.95,43.95,24661.0,39.6016,39.6016,39.5746,39.5746,24661.0
2016-06-03 15:00:00,43.95,43.95,43.93,43.94,154639.0,39.5746,39.5746,39.5566,39.5656,154639.0
2016-06-03 15:05:00,43.95,43.95,43.92,43.94,113207.0,39.5746,39.5746,39.5476,39.5656,113207.0
2016-06-03 15:10:00,43.95,43.95,43.93,43.95,61630.0,39.5746,39.5746,39.5566,39.5746,61630.0
2016-06-03 15:15:00,43.95,43.96,43.93,43.93,28637.0,39.5746,39.5836,39.5566,39.5566,28637.0
2016-06-03 15:20:00,43.93,43.96,43.92,43.96,32731.0,39.5566,39.5836,39.5476,39.5836,32731.0
2016-06-03 15:25:00,43.96,43.97,43.95,43.96,30248.0,39.5836,39.5926,39.5746,39.5836,30248.0
2016-06-03 15:30:00,43.96,43.97,43.95,43.95,49487.0,39.5836,39.5926,39.5746,39.5746,49487.0
2016-06-03 15:35:00,43.95,43.97,43.94,43.97,87333.0,39.5746,39.5926,39.5656,39.5926,87333.0
2016-06-03 15:40:00,43.97,43.97,43.96,43.96,180079.0,39.5926,39.5926,39.5836,39.5836,180079.0
2016-06-03 15:45:00,43.96,43.96,43.91,43.92,89127.0,39.5836,39.5836,39.5385,39.5476,89127.0
2016-06-03 15:50:00,43.92,43.95,43.92,43.94,159431.0,39.5476,39.5746,39.5476,39.5656,159431.0
2016-06-03 15:55:00,43.94,43.94,43.88,43.91,1313636.0,39.5656,39.5656,39.5115,39.5385,1313636.0
2016-06-06 09:30:00,43.97,44.07,43.93,43.98,127528.0,39.5926,39.6826,39.5566,39.6016,127528.0
2016-06-06 09:35:00,43.99,44.02,43.97,44.01,47281.0,39.6106,39.6376,39.5926,39.6286,47281.0
2016-06-06 09:40:00,44.02,44.06,44.0,44.05,56390.0,39.6376,39.6736,39.6196,39.6646,56390.0
2016-06-06 09:45:00,44.05,44.09,44.04,44.08,41368.0,39.6646,39.7006,39.6556,39.6916,41368.0
2016-06-06 09:50:00,44.09,44.17,44.09,44.16,101611.0,39.7006,39.7727,39.7006,39.7637,101611.0
2016-06-06 09:55:00,44.16,44.17,44.11,44.11,42052.0,39.7637,39.7727,39.7186,39.7186,42052.0
2016-06-06 10:00:00,44.11,44.13,44.08,44.1,80645.0,39.7186,39.7366,39.6916,39.7096,80645.0
2016-06-06 10:05:00,44.1,44.11,44.07,44.09,18048.0,39.7096,39.7186,39.6826,39.7006,18048.0
2016-06-06 10:10:00,44.09,44.1,44.05,44.05,30791.0,39.7006,39.7096,39.6646,39.6646,30791.0
2016-06-06 10:15:00,44.05,44.1,44.05,44.08,21423.0,39.6646,39.7096,39.6646,39.6916,21423.0
2016-06-06 10:20:00,44.08,44.09,44.06,44.08,53285.0,39.6916,39.7006,39.6736,39.6916,53285.0
2016-06-06 10:25:00,44.08,44.08,44.04,44.05,41643.0,39.6916,39.6916,39.6556,39.6646,41643.0
2016-06-06 10:30:00,44.05,44.08,44.04,44.08,68305.0,39.6646,39.6916,39.6556,39.6916,68305.0
2016-06-06 10:35:00,44.08,44.09,44.06,44.06,55807.0,39.6916,39.7006,39.6736,39.6736,55807.0
2016-06-06 10:40:00,44.07,44.09,44.06,44.09,39548.0,39.6826,39.7006,39.6736,39.7006,39548.0
2016-06-06 10:45:00,44.08,44.09,44.07,44.08,42127.0,39.6916,39.7006,39.6826,39.6916,42127.0
2016-06-06 10:50:00,44.07,44.09,44.07,44.08,26418.0,39.6826,39.7006,39.6826,39.6916,26418.0
2016-06-06 10:55:00,44.09,44.11,44.08,44.11,27484.0,39.7006,39.7186,39.6916,39.7186,27484.0
2016-06-06 11:00:00,44.1,44.12,44.1,44.12,26861.0,39.7096,39.7276,39.7096,39.7276,26861.0
2016-06-06 11:05:00,44.11,44.14,44.11,44.14,35744.0,39.7186,39.7457,39.7186,39.7457,35744.0
2016-06-06 11:10:00,44.13,44.14,44.11,44.13,47100.0,39.7366,39.7457,39.7186,39.7366,47100.0
2016-06-06 11:15:00,44.13,44.13,44.1,44.1,14514.0,39.7366,39.7366,39.7096,39.7096,14514.0
2016-06-06 11:20:00,44.1,44.11,44.08,44.09,51539.0,39.7096,39.7186,39.6916,39.7006,51539.0
2016-06-06 11:25:00,44.09,44.11,44.09,44.09,103211.0,39.7006,39.7186,39.7006,39.7006,103211.0
2016-06-06 11:30:00,44.09,44.11,44.09,44.1,24862.0,39.7006,39.7186,39.7006,39.7096,24862.0
2016-06-06 11:35:00,44.1,44.11,44.08,44.1,58463.0,39.7096,39.7186,39.6916,39.7096,58463.0
2016-06-06 11:40:00,44.11,44.12,44.08,44.09,773485.0,39.7186,39.7276,39.6916,39.7006,773485.0
2016-06-06 11:45:00,44.09,44.11,44.09,44.09,122417.0,39.7006,39.7186,39.7006,39.7006,122417.0
2016-06-06 11:50:00,44.09,44.11,44.09,44.1,24239.0,39.7006,39.7186,39.7006,39.7096,24239.0
2016-06-06 11:55:00,44.1,44.11,44.07,44.08,19427.0,39.7096,39.7186,39.6826,39.6916,19427.0
2016-06-06 12:00:00,44.08,44.08,44.05,44.05,15733.0,39.6916,39.6916,39.6646,39.6646,15733.0
2016-06-06 12:05:00,44.06,44.07,44.04,44.04,26856.0,39.6736,39.6826,39.6556,39.6556,26856.0
2016-06-06 12:10:00,44.05,44.06,44.05,44.05,17990.0,39.6646,39.6736,39.6646,39.6646,17990.0
2016-06-06 12:15:00,44.05,44.06,44.03,44.04,55529.0,39.6646,39.6736,39.6466,39.6556,55529.0
2016-06-06 12:20:00,44.05,44.07,44.04,44.06,42116.0,39.6646,39.6826,39.6556,39.6736,42116.0
2016-06-06 12:25:00,44.07,44.07,44.03,44.06,23132.0,39.6826,39.6826,39.6466,39.6736,23132.0
2016-06-06 12:30:00,44.05,44.08,44.02,44.06,71556.0,39.6646,39.6916,39.6376,39.6736,71556.0
2016-06-06 12:35:00,44.06,44.09,44.05,44.05,27734.0,39.6736,39.7006,39.6646,39.6646,27734.0
2016-06-06 12:40:00,44.05,44.08,44.04,44.08,37006.0,39.6646,39.6916,39.6556,39.6916,37006.0
2016-06-06 12:45:00,44.08,44.08,44.03,44.03,24391.0,39.6916,39.6916,39.6466,39.6466,24391.0
2016-06-06 12:50:00,44.02,44.03,43.96,43.99,156066.0,39.6376,39.6466,39.5836,39.6106,156066.0
2016-06-06 12:55:00,43.98,44.02,43.95,44.01,40441.0,39.6016,39.6376,39.5746,39.6286,40441.0
2016-06-06 13:00:00,44.01,44.02,44.0,44.02,56560.0,39.6286,39.6376,39.6196,39.6376,56560.0
2016-06-06 13:05:00,44.02,44.05,44.01,44.05,59349.0,39.6376,39.6646,39.6286,39.6646,59349.0
2016-06-06 13:10:00,44.05,44.08,44.05,44.06,110358.0,39.6646,39.6916,39.6646,39.6736,110358.0
2016-06-06 13:15:00,44.07,44.08,44.05,44.06,15249.0,39.6826,39.6916,39.6646,39.6736,15249.0
2016-06-06 13:20:00,44.06,44.08,44.05,44.06,13187.0,39.6736,39.6916,39.6646,39.6736,13187.0
2016-06-06 13:25:00,44.07,44.07,44.05,44.06,12892.0,39.6826,39.6826,39.6646,39.6736,12892.0
2016-06-06 13:30:00,44.07,44.07,44.04,44.05,25570.0,39.6826,39.6826,39.6556,39.6646,25570.0
2016-06-06 13:35:00,44.05,44.08,44.04,44.05,26933.0,39.6646,39.6916,39.6556,39.6646,26933.0
2016-06-06 13:40:00,44.05,44.05,44.04,44.05,43260.0,39.6646,39.6646,39.6556,39.6646,43260.0
2016-06-06 13:45:00,44.05,44.07,44.04,44.06,11624.0,39.6646,39.6826,39.6556,39.6736,11624.0
2016-06-06 13:50:00,44.07,44.1,44.06,44.1,44098.0,39.6826,39.7096,39.6736,39.7096,44098.0
2016-06-06 13:55:00,44.1,44.11,44.09,44.1,48268.0,39.7096,39.7186,39.7006,39.7096,48268.0
2016-06-06 14:00:00,44.1,44.12,44.1,44.12,9001.0,39.7096,39.7276,39.7096,39.7276,9001.0
2016-06-06 14:05:00,44.11,44.13,44.09,44.13,18202.0,39.7186,39.7366,39.7006,39.7366,18202.0
2016-06-06 14:10:00,44.13,44.15,44.13,44.14,9668.0,39.7366,39.7547,39.7366,39.7457,9668.0
2016-06-06 14:15:00,44.14,44.16,44.13,44.16,35994.0,39.7457,39.7637,39.7366,39.7637,35994.0
2016-06-06 14:20:00,44.16,44.17,44.15,44.16,31134.0,39.7637,39.7727,39.7547,39.7637,31134.0
2016-06-06 14:25:00,44.16,44.18,44.15,44.16,128894.0,39.7637,39.7817,39.7547,39.7637,128894.0
2016-06-06 14:30:00,44.16,44.17,44.13,44.14,60046.0,39.7637,39.7727,39.7366,39.7457,60046.0
2016-06-06 14:35:00,44.14,44.15,44.12,44.12,24813.0,39.7457,39.7547,39.7276,39.7276,24813.0
2016-06-06 14:40:00,44.13,44.13,44.11,44.11,12272.0,39.7366,39.7366,39.7186,39.7186,12272.0
2016-06-06 14:45:00,44.12,44.12,44.1,44.11,115597.0,39.7276,39.7276,39.7096,39.7186,115597.0
2016-06-06 14:50:00,44.11,44.12,44.1,44.12,105406.0,39.7186,39.7276,39.7096,39.7276,105406.0
2016-06-06 14:55:00,44.12,44.12,44.08,44.08,33158.0,39.7276,39.7276,39.6916,39.6916,33158.0
2016-06-06 15:00:00,44.08,44.1,44.08,44.08,48709.0,39.6916,39.7096,39.6916,39.6916,48709.0
2016-06-06 15:05:00,44.09,44.1,44.07,44.08,58646.0,39.7006,39.7096,39.6826,39.6916,58646.0
2016-06-06 15:10:00,44.08,44.11,44.07,44.1,53839.0,39.6916,39.7186,39.6826,39.7096,53839.0
2016-06-06 15:15:00,44.1,44.11,44.08,44.09,26414.0,39.7096,39.7186,39.6916,39.7006,26414.0
2016-06-06 15:20:00,44.1,44.1,44.08,44.09,64405.0,39.7096,39.7096,39.6916,39.7006,64405.0
2016-06-06 15:25:00,44.09,44.1,44.08,44.08,45693.0,39.7006,39.7096,39.6916,39.6916,45693.0
2016-06-06 15:30:00,44.08,44.1,44.07,44.1,137234.0,39.6916,39.7096,39.6826,39.7096,137234.0
2016-06-06 15:35:00,44.09,44.11,44.09,44.1,70047.0,39.7006,39.7186,39.7006,39.7096,70047.0
2016-06-06 15:40:00,44.1,44.11,44.09,44.09,61306.0,39.7096,39.7186,39.7006,39.7006,61306.0
2016-06-06 15:45:00,44.1,44.11,44.09,44.09,163637.0,39.7096,39.7186,39.7006,39.7006,163637.0
2016-06-06 15:50:00,44.09,44.09,44.05,44.05,194678.0,39.7006,39.7006,39.6646,39.6646,194678.0
2016-06-06 15:55:00,44.05,44.07,44.03,44.04,617709.0,39.6646,39.6826,39.6466,39.6556,617709.0
2016-06-07 09:30:00,44.16,44.19,44.15,44.19,149467.0,39.7637,39.7907,39.7547,39.7907,149467.0
2016-06-07 09:35:00,44.2,44.22,44.18,44.22,113255.0,39.7997,39.8177,39.7817,39.8177,113255.0
2016-06-07 09:40:00,44.22,44.27,44.22,44.23,69830.0,39.8177,39.8627,39.8177,39.8267,69830.0
2016-06-07 09:45:00,44.24,44.29,44.23,44.29,41650.0,39.8357,39.8807,39.8267,39.8807,41650.0
2016-06-07 09:50:00,44.29,44.3,44.26,44.29,61226.0,39.8807,39.8897,39.8537,39.8807,61226.0
2016-06-07 09:55:00,44.29,44.29,44.24,44.27,14722.0,39.8807,39.8807,39.8357,39.8627,14722.0
2016-06-07 10:00:00,44.27,44.3,44.26,44.29,42945.0,39.8627,39.8897,39.8537,39.8807,42945.0
2016-06-07 10:05:00,44.29,44.3,44.26,44.27,44659.0,39.8807,39.8897,39.8537,39.8627,44659.0
2016-06-07 10:10:00,44.28,44.3,44.26,44.26,61141.0,39.8717,39.8897,39.8537,39.8537,61141.0
2016-06-07 10:15:00,44.27,44.27,44.23,44.24,40960.0,39.8627,39.8627,39.8267,39.8357,40960.0
2016-06-07 10:20:00,44.23,44.26,44.21,44.25,84564.0,39.8267,39.8537,39.8087,39.8447,84564.0
2016-06-07 10:25:00,44.25,44.25,44.22,44.24,24628.0,39.8447,39.8447,39.8177,39.8357,24628.0
2016-06-07 10:30:00,44.24,44.26,44.23,44.24,40401.0,39.8357,39.8537,39.8267,39.8357,40401.0
2016-06-07 10:35:00,44.23,44.25,44.23,44.23,20816.0,39.8267,39.8447,39.8267,39.8267,20816.0
2016-06-07 10:40:00,44.24,44.26,44.23,44.25,79387.0,39.8357,39.8537,39.8267,39.8447,79387.0
2016-06-07 10:45:00,44.25,44.25,44.18,44.19,58057.0,39.8447,39.8447,39.7817,39.7907,58057.0
2016-06-07 10:50:00,44.19,44.19,44.16,44.18,62707.0,39.7907,39.7907,39.7637,39.7817,62707.0
2016-06-07 10:55:00,44.18,44.19,44.15,44.18,39752.0,39.7817,39.7907,39.7547,39.7817,39752.0
2016-06-07 11:00:00,44.18,44.19,44.17,44.19,38158.0,39.7817,39.7907,39.7727,39.7907,38158.0
2016-06-07 11:05:00,44.18,44.22,44.17,44.22,34301.0,39.7817,39.8177,39.7727,39.8177,34301.0
2016-06-07 11:10:00,44.22,44.23,44.2,44.2,21520.0,39.8177,39.8267,39.7997,39.7997,21520.0
2016-06-07 11:15:00,44.21,44.24,44.19,44.23,19209.0,39.8087,39.8357,39.7907,39.8267,19209.0
2016-06-07 11:20:00,44.24,44.26,44.23,44.24,33433.0,39.8357,39.8537,39.8267,39.8357,33433.0
2016-06-07 11:25:00,44.24,44.26,44.23,44.26,15403.0,39.8357,39.8537,39.8267,39.8537,15403.0
2016-06-07 11:30:00,44.26,44.27,44.25,44.27,95953.0,39.8537,39.8627,39.8447,39.8627,95953.0
2016-06-07 11:35:00,44.27,44.27,44.23,44.25,61261.0,39.8627,39.8627,39.8267,39.8447,61261.0
2016-06-07 11:40:00,44.25,44.25,44.24,44.24,16257.0,39.8447,39.8447,39.8357,39.8357,16257.0
2016-06-07 11:45:00,44.25,44.26,44.22,44.23,30870.0,39.8447,39.8537,39.8177,39.8267,30870.0
2016-06-07 11:50:00,44.23,44.23,44.2,44.2,13753.0,39.8267,39.8267,39.7997,39.7997,13753.0
2016-06-07 11:55:00,44.21,44.22,44.2,44.21,25507.0,39.8087,39.8177,39.7997,39.8087,25507.0
2016-06-07 12:00:00,44.22,44.23,44.2,44.21,34432.0,39.8177,39.8267,39.7997,39.8087,34432.0
2016-06-07 12:05:00,44.21,44.23,44.21,44.22,22942.0,39.8087,39.8267,39.8087,39.8177,22942.0
2016-06-07 12:10:00,44.22,44.24,44.21,44.23,16802.0,39.8177,39.8357,39.8087,39.8267,16802.0
2016-06-07 12:15:00,44.24,44.25,44.23,44.23,23789.0,39.8357,39.8447,39.8267,39.8267,23789.0
2016-06-07 12:20:00,44.23,44.24,44.22,44.24,21628.0,39.8267,39.8357,39.8177,39.8357,21628.0
2016-06-07 12:25:00,44.23,44.26,44.23,44.25,20242.0,39.8267,39.8537,39.8267,39.8447,20242.0
2016-06-07 12:30:00,44.25,44.27,44.25,44.27,14875.0,39.8447,39.8627,39.8447,39.8627,14875.0
2016-06-07 12:35:00,44.27,44.27,44.25,44.27,415521.0,39.8627,39.8627,39.8447,39.8627,415521.0
2016-06-07 12:40:00,44.27,44.29,44.26,44.28,37668.0,39.8627,39.8807,39.8537,39.8717,37668.0
2016-06-07 12:45:00,44.28,44.29,44.27,44.27,21677.0,39.8717,39.8807,39.8627,39.8627,21677.0
2016-06-07 12:50:00,44.27,44.28,44.26,44.27,19952.0,39.8627,39.8717,39.8537,39.8627,19952.0
2016-06-07 12:55:00,44.26,44.28,44.26,44.28,11045.0,39.8537,39.8717,39.8537,39.8717,11045.0
2016-06-07 13:00:00,44.28,44.29,44.27,44.29,13877.0,39.8717,39.8807,39.8627,39.8807,13877.0
2016-06-07 13:05:00,44.29,44.3,44.28,44.29,21407.0,39.8807,39.8897,39.8717,39.8807,21407.0
2016-06-07 13:10:00,44.28,44.29,44.26,44.27,12220.0,39.8717,39.8807,39.8537,39.8627,12220.0
2016-06-07 13:15:00,44.26,44.27,44.26,44.27,14494.0,39.8537,39.8627,39.8537,39.8627,14494.0
2016-06-07 13:20:00,44.27,44.3,44.27,44.29,17385.0,39.8627,39.8897,39.8627,39.8807,17385.0
2016-06-07 13:25:00,44.29,44.29,44.28,44.29,14396.0,39.8807,39.8807,39.8717,39.8807,14396.0
2016-06-07 13:30:00,44.29,44.29,44.27,44.27,15714.0,39.8807,39.8807,39.8627,39.8627,15714.0
2016-06-07 13:35:00,44.28,44.28,44.26,44.26,28942.0,39.8717,39.8717,39.8537,39.8537,28942.0
2016-06-07 13:40:00,44.27,44.28,44.26,44.27,16834.0,39.8627,39.8717,39.8537,39.8627,16834.0
2016-06-07 13:45:00,44.27,44.28,44.26,44.28,16805.0,39.8627,39.8717,39.8537,39.8717,16805.0
2016-06-07 13:50:00,44.27,44.28,44.24,44.25,25739.0,39.8627,39.8717,39.8357,39.8447,25739.0
2016-06-07 13:55:00,44.25,44.26,44.24,44.26,16676.0,39.8447,39.8537,39.8357,39.8537,16676.0
2016-06-07 14:00:00,44.26,44.26,44.23,44.25,35134.0,39.8537,39.8537,39.8267,39.8447,35134.0
2016-06-07 14:05:00,44.25,44.26,44.24,44.26,20421.0,39.8447,39.8537,39.8357,39.8537,20421.0
2016-06-07 14:10:00,44.26,44.26,44.24,44.26,23535.0,39.8537,39.8537,39.8357,39.8537,23535.0
2016-06-07 14:15:00,44.26,44.26,44.24,44.26,18357.0,39.8537,39.8537,39.8357,39.8537,18357.0
2016-06-07 14:20:00,44.26,44.29,44.25,44.27,31581.0,39.8537,39.8807,39.8447,39.8627,31581.0
2016-06-07 14:25:00,44.27,44.29,44.26,44.27,22363.0,39.8627,39.8807,39.8537,39.8627,22363.0
2016-06-07 14:30:00,44.27,44.28,44.26,44.28,13250.0,39.8627,39.8717,39.8537,39.8717,13250.0
2016-06-07 14:35:00,44.27,44.28,44.25,44.25,20778.0,39.8627,39.8717,39.8447,39.8447,20778.0
2016-06-07 14:40:00,44.26,44.27,44.25,44.27,23120.0,39.8537,39.8627,39.8447,39.8627,23120.0
2016-06-07 14:45:00,44.27,44.27,44.24,44.25,38544.0,39.8627,39.8627,39.8357,39.8447,38544.0
2016-06-07 14:50:00,44.25,44.27,44.24,44.27,21777.0,39.8447,39.8627,39.8357,39.8627,21777.0
2016-06-07 14:55:00,44.27,44.27,44.23,44.24,41357.0,39.8627,39.8627,39.8267,39.8357,41357.0
2016-06-07 15:00:00,44.24,44.26,44.23,44.25,35746.0,39.8357,39.8537,39.8267,39.8447,35746.0
2016-06-07 15:05:00,44.25,44.25,44.23,44.23,27490.0,39.8447,39.8447,39.8267,39.8267,27490.0
2016-06-07 15:10:00,44.23,44.24,44.21,44.22,39196.0,39.8267,39.8357,39.8087,39.8177,39196.0
2016-06-07 15:15:00,44.21,44.22,44.2,44.22,51189.0,39.8087,39.8177,39.7997,39.8177,51189.0
2016-06-07 15:20:00,44.21,44.24,44.21,44.23,46797.0,39.8087,39.8357,39.8087,39.8267,46797.0
2016-06-07 15:25:00,44.24,44.26,44.23,44.25,61597.0,39.8357,39.8537,39.8267,39.8447,61597.0
2016-06-07 15:30:00,44.25,44.26,44.23,44.26,99615.0,39.8447,39.8537,39.8267,39.8537,99615.0
2016-06-07 15:35:00,44.26,44.26,44.2,44.22,132467.0,39.8537,39.8537,39.7997,39.8177,132467.0
2016-06-07 15:40:00,44.22,44.22,44.18,44.18,133418.0,39.8177,39.8177,39.7817,39.7817,133418.0
2016-06-07 15:45:00,44.18,44.2,44.16,44.16,262943.0,39.7817,39.7997,39.7637,39.7637,262943.0
2016-06-07 15:50:00,44.16,44.18,44.16,44.16,139894.0,39.7637,39.7817,39.7637,39.7637,139894.0
2016-06-07 15:55:00,44.16,44.2,44.16,44.19,445607.0,39.7637,39.7997,39.7637,39.7907,445607.0
2016-06-08 09:30:00,44.19,44.29,44.19,44.25,174329.0,39.7907,39.8807,39.7907,39.8447,174329.0
2016-06-08 09:35:00,44.26,44.3,44.25,44.29,63460.0,39.8537,39.8897,39.8447,39.8807,63460.0
2016-06-08 09:40:00,44.3,44.34,44.29,44.34,131248.0,39.8897,39.9257,39.8807,39.9257,131248.0
2016-06-08 09:45:00,44.33,44.34,44.31,44.33,57582.0,39.9167,39.9257,39.8987,39.9167,57582.0
2016-06-08 09:50:00,44.33,44.36,44.31,44.32,56961.0,39.9167,39.9437,39.8987,39.9077,56961.0
2016-06-08 09:55:00,44.32,44.32,44.29,44.32,90363.0,39.9077,39.9077,39.8807,39.9077,90363.0
2016-06-08 10:00:00,44.32,44.32,44.26,44.27,63211.0,39.9077,39.9077,39.8537,39.8627,63211.0
2016-06-08 10:05:00,44.27,44.27,44.23,44.23,35245.0,39.8627,39.8627,39.8267,39.8267,35245.0
2016-06-08 10:10:00,44.23,44.23,44.17,44.18,132751.0,39.8267,39.8267,39.7727,39.7817,132751.0
2016-06-08 10:15:00,44.17,44.18,44.12,44.13,96407.0,39.7727,39.7817,39.7276,39.7366,96407.0
2016-06-08 10:20:00,44.14,44.16,44.12,44.15,59446.0,39.7457,39.7637,39.7276,39.7547,59446.0
2016-06-08 10:25:00,44.15,44.18,44.15,44.17,53856.0,39.7547,39.7817,39.7547,39.7727,53856.0
2016-06-08 10:30:00,44.17,44.21,44.16,44.19,75998.0,39.7727,39.8087,39.7637,39.7907,75998.0
2016-06-08 10:35:00,44.19,44.2,44.18,44.18,27108.0,39.7907,39.7997,39.7817,39.7817,27108.0
2016-06-08 10:40:00,44.19,44.21,44.17,44.2,43485.0,39.7907,39.8087,39.7727,39.7997,43485.0
2016-06-08 10:45:00,44.2,44.21,44.19,44.2,38024.0,39.7997,39.8087,39.7907,39.7997,38024.0
2016-06-08 10:50:00,44.21,44.21,44.17,44.18,54176.0,39.8087,39.8087,39.7727,39.7817,54176.0
2016-06-08 10:55:00,44.18,44.18,44.15,44.16,67644.0,39.7817,39.7817,39.7547,39.7637,67644.0
2016-06-08 11:00:00,44.16,44.16,44.12,44.14,97747.0,39.7637,39.7637,39.7276,39.7457,97747.0
2016-06-08 11:05:00,44.14,44.16,44.13,44.16,154225.0,39.7457,39.7637,39.7366,39.7637,154225.0
2016-06-08 11:10:00,44.16,44.2,44.15,44.19,42300.0,39.7637,39.7997,39.7547,39.7907,42300.0
2016-06-08 11:15:00,44.19,44.22,44.19,44.2,43671.0,39.7907,39.8177,39.7907,39.7997,43671.0
2016-06-08 11:20:00,44.2,44.21,44.19,44.2,65797.0,39.7997,39.8087,39.7907,39.7997,65797.0
2016-06-08 11:25:00,44.2,44.23,44.18,44.22,92352.0,39.7997,39.8267,39.7817,39.8177,92352.0
2016-06-08 11:30:00,44.21,44.26,44.21,44.25,34447.0,39.8087,39.8537,39.8087,39.8447,34447.0
2016-06-08 11:35:00,44.25,44.29,44.25,44.29,68455.0,39.8447,39.8807,39.8447,39.8807,68455.0
2016-06-08 11:40:00,44.29,44.3,44.27,44.27,112330.0,39.8807,39.8897,39.8627,39.8627,112330.0
2016-06-08 11:45:00,44.27,44.29,44.26,44.27,60152.0,39.8627,39.8807,39.8537,39.8627,60152.0
2016-06-08 11:50:00,44.27,44.28,44.25,44.26,35001.0,39.8627,39.8717,39.8447,39.8537,35001.0
2016-06-08 11:55:00,44.27,44.27,44.25,44.26,40368.0,39.8627,39.8627,39.8447,39.8537,40368.0
2016-06-08 12:00:00,44.26,44.28,44.26,44.27,39411.0,39.8537,39.8717,39.8537,39.8627,39411.0
2016-06-08 12:05:00,44.28,44.3,44.28,44.3,43099.0,39.8717,39.8897,39.8717,39.8897,43099.0
2016-06-08 12:10:00,44.29,44.31,44.29,44.3,48810.0,39.8807,39.8987,39.8807,39.8897,48810.0
2016-06-08 12:15:00,44.3,44.3,44.28,44.29,22265.0,39.8897,39.8897,39.8717,39.8807,22265.0
2016-06-08 12:20:00,44.29,44.3,44.28,44.3,76141.0,39.8807,39.8897,39.8717,39.8897,76141.0
2016-06-08 12:25:00,44.3,44.3,44.28,44.29,33255.0,39.8897,39.8897,39.8717,39.8807,33255.0
2016-06-08 12:30:00,44.3,44.31,44.27,44.27,156150.0,39.8897,39.8987,39.8627,39.8627,156150.0
2016-06-08 12:35:00,44.28,44.29,44.25,44.26,115046.0,39.8717,39.8807,39.8447,39.8537,115046.0
2016-06-08 12:40:00,44.26,44.26,44.25,44.25,25493.0,39.8537,39.8537,39.8447,39.8447,25493.0
2016-06-08 12:45:00,44.26,44.26,44.23,44.25,98607.0,39.8537,39.8537,39.8267,39.8447,98607.0
2016-06-08 12:50:00,44.25,44.27,44.24,44.26,71480.0,39.8447,39.8627,39.8357,39.8537,71480.0
2016-06-08 12:55:00,44.26,44.28,44.25,44.27,32168.0,39.8537,39.8717,39.8447,39.8627,32168.0
2016-06-08 13:00:00,44.27,44.28,44.26,44.27,113268.0,39.8627,39.8717,39.8537,39.8627,113268.0
2016-06-08 13:05:00,44.27,44.29,44.27,44.28,24264.0,39.8627,39.8807,39.8627,39.8717,24264.0
2016-06-08 13:10:00,44.28,44.31,44.28,44.3,33182.0,39.8717,39.8987,39.8717,39.8897,33182.0
2016-06-08 13:15:00,44.29,44.3,44.28,44.29,61595.0,39.8807,39.8897,39.8717,39.8807,61595.0
2016-06-08 13:20:00,44.3,44.3,44.25,44.27,55790.0,39.8897,39.8897,39.8447,39.8627,55790.0
2016-06-08 13:25:00,44.27,44.27,44.24,44.24,61576.0,39.8627,39.8627,39.8357,39.8357,61576.0
2016-06-08 13:30:00,44.24,44.26,44.23,44.26,40278.0,39.8357,39.8537,39.8267,39.8537,40278.0
2016-06-08 13:35:00,44.26,44.26,44.24,44.24,17265.0,39.8537,39.8537,39.8357,39.8357,17265.0
2016-06-08 13:40:00,44.25,44.26,44.23,44.26,81391.0,39.8447,39.8537,39.8267,39.8537,81391.0
2016-06-08 13:45:00,44.26,44.26,44.24,44.24,22872.0,39.8537,39.8537,39.8357,39.8357,22872.0
2016-06-08 13:50:00,44.25,44.26,44.24,44.26,29888.0,39.8447,39.8537,39.8357,39.8537,29888.0
2016-06-08 13:55:00,44.25,44.27,44.25,44.26,47709.0,39.8447,39.8627,39.8447,39.8537,47709.0
2016-06-08 14:00:00,44.26,44.26,44.24,44.25,73873.0,39.8537,39.8537,39.8357,39.8447,73873.0
2016-06-08 14:05:00,44.25,44.26,44.23,44.24,75536.0,39.8447,39.8537,39.8267,39.8357,75536.0
2016-06-08 14:10:00,44.25,44.27,44.24,44.27,67868.0,39.8447,39.8627,39.8357,39.8627,67868.0
2016-06-08 14:15:00,44.27,44.31,44.26,44.29,58577.0,39.8627,39.8987,39.8537,39.8807,58577.0
2016-06-08 14:20:00,44.29,44.3,44.28,44.3,32921.0,39.8807,39.8897,39.8717,39.8897,32921.0
2016-06-08 14:25:00,44.3,44.32,44.29,44.32,62431.0,39.8897,39.9077,39.8807,39.9077,62431.0
2016-06-08 14:30:00,44.32,44.32,44.3,44.32,71568.0,39.9077,39.9077,39.8897,39.9077,71568.0
2016-06-08 14:35:00,44.31,44.33,44.31,44.32,56387.0,39.8987,39.9167,39.8987,39.9077,56387.0
2016-06-08 14:40:00,44.32,44.32,44.3,44.32,15937.0,39.9077,39.9077,39.8897,39.9077,15937.0
2016-06-08 14:45:00,44.32,44.35,44.31,44.32,29528.0,39.9077,39.9347,39.8987,39.9077,29528.0
2016-06-08 14:50:00,44.32,44.33,44.31,44.33,99172.0,39.9077,39.9167,39.8987,39.9167,99172.0
2016-06-08 14:55:00,44.33,44.33,44.32,44.32,24385.0,39.9167,39.9167,39.9077,39.9077,24385.0
2016-06-08 15:00:00,44.32,44.33,44.3,44.32,104710.0,39.9077,39.9167,39.8897,39.9077,104710.0
2016-06-08 15:05:00,44.31,44.33,44.31,44.33,17431.0,39.8987,39.9167,39.8987,39.9167,17431.0
2016-06-08 15:10:00,44.33,44.35,44.32,44.35,138726.0,39.9167,39.9347,39.9077,39.9347,138726.0
2016-06-08 15:15:00,44.34,44.35,44.31,44.33,77910.0,39.9257,39.9347,39.8987,39.9167,77910.0
2016-06-08 15:20:00,44.32,44.33,44.29,44.3,132153.0,39.9077,39.9167,39.8807,39.8897,132153.0
2016-06-08 15:25:00,44.3,44.31,44.29,44.29,33207.0,39.8897,39.8987,39.8807,39.8807,33207.0
2016-06-08 15:30:00,44.29,44.31,44.27,44.28,161660.0,39.8807,39.8987,39.8627,39.8717,161660.0
2016-06-08 15:35:00,44.28,44.29,44.27,44.29,66192.0,39.8717,39.8807,39.8627,39.8807,66192.0
2016-06-08 15:40:00,44.29,44.3,44.28,44.29,166199.0,39.8807,39.8897,39.8717,39.8807,166199.0
2016-06-08 15:45:00,44.29,44.32,44.29,44.31,123343.0,39.8807,39.9077,39.8807,39.8987,123343.0
2016-06-08 15:50:00,44.3,44.32,44.28,44.29,243185.0,39.8897,39.9077,39.8717,39.8807,243185.0
2016-06-08 15:55:00,44.28,44.31,44.27,44.3,594783.0,39.8717,39.8987,39.8627,39.8897,594783.0
2016-06-09 09:30:00,44.11,44.16,44.08,44.12,305798.0,39.7186,39.7637,39.6916,39.7276,305798.0
2016-06-09 09:35:00,44.12,44.18,44.12,44.16,138861.0,39.7276,39.7817,39.7276,39.7637,138861.0
2016-06-09 09:40:00,44.17,44.2,44.15,44.16,239865.0,39.7727,39.7997,39.7547,39.7637,239865.0
2016-06-09 09:45:00,44.15,44.23,44.13,44.21,230530.0,39.7547,39.8267,39.7366,39.8087,230530.0
2016-06-09 09:50:00,44.22,44.24,44.2,44.23,26793.0,39.8177,39.8357,39.7997,39.8267,26793.0
2016-06-09 09:55:00,44.23,44.24,44.2,44.23,84227.0,39.8267,39.8357,39.7997,39.8267,84227.0
2016-06-09 10:00:00,44.22,44.23,44.18,44.19,63502.0,39.8177,39.8267,39.7817,39.7907,63502.0
2016-06-09 10:05:00,44.19,44.2,44.15,44.18,210450.0,39.7907,39.7997,39.7547,39.7817,210450.0
2016-06-09 10:10:00,44.19,44.22,44.18,44.2,49267.0,39.7907,39.8177,39.7817,39.7997,49267.0
2016-06-09 10:15:00,44.19,44.24,44.19,44.2,59902.0,39.7907,39.8357,39.7907,39.7997,59902.0
2016-06-09 10:20:00,44.2,44.21,44.18,44.2,74616.0,39.7997,39.8087,39.7817,39.7997,74616.0
2016-06-09 10:25:00,44.2,44.22,44.18,44.18,19452.0,39.7997,39.8177,39.7817,39.7817,19452.0
2016-06-09 10:30:00,44.18,44.2,44.14,44.14,159026.0,39.7817,39.7997,39.7457,39.7457,159026.0
2016-06-09 10:35:00,44.14,44.19,44.13,44.18,56884.0,39.7457,39.7907,39.7366,39.7817,56884.0
2016-06-09 10:40:00,44.19,44.24,44.17,44.24,98286.0,39.7907,39.8357,39.7727,39.8357,98286.0
2016-06-09 10:45:00,44.24,44.25,44.22,44.24,25760.0,39.8357,39.8447,39.8177,39.8357,25760.0
2016-06-09 10:50:00,44.24,44.26,44.23,44.24,29048.0,39.8357,39.8537,39.8267,39.8357,29048.0
2016-06-09 10:55:00,44.24,44.25,44.21,44.22,64785.0,39.8357,39.8447,39.8087,39.8177,64785.0
2016-06-09 11:00:00,44.22,44.22,44.21,44.22,38706.0,39.8177,39.8177,39.8087,39.8177,38706.0
2016-06-09 11:05:00,44.22,44.25,44.22,44.24,89440.0,39.8177,39.8447,39.8177,39.8357,89440.0
2016-06-09 11:10:00,44.24,44.25,44.21,44.22,87732.0,39.8357,39.8447,39.8087,39.8177,87732.0
2016-06-09 11:15:00,44.22,44.23,44.2,44.2,81873.0,39.8177,39.8267,39.7997,39.7997,81873.0
2016-06-09 11:20:00,44.21,44.22,44.19,44.21,150884.0,39.8087,39.8177,39.7907,39.8087,150884.0
2016-06-09 11:25:00,44.21,44.24,44.2,44.22,1087604.0,39.8087,39.8357,39.7997,39.8177,1087604.0
2016-06-09 11:30:00,44.22,44.22,44.19,44.21,243231.0,39.8177,39.8177,39.7907,39.8087,243231.0
2016-06-09 11:35:00,44.22,44.24,44.21,44.24,187108.0,39.8177,39.8357,39.8087,39.8357,187108.0
2016-06-09 11:40:00,44.24,44.25,44.23,44.23,188965.0,39.8357,39.8447,39.8267,39.8267,188965.0
2016-06-09 11:45:00,44.23,44.24,44.2,44.22,128785.0,39.8267,39.8357,39.7997,39.8177,128785.0
2016-06-09 11:50:00,44.21,44.23,44.18,44.21,208595.0,39.8087,39.8267,39.7817,39.8087,208595.0
2016-06-09 11:55:00,44.21,44.22,44.19,44.21,60728.0,39.8087,39.8177,39.7907,39.8087,60728.0
2016-06-09 12:00:00,44.21,44.22,44.18,44.21,306170.0,39.8087,39.8177,39.7817,39.8087,306170.0
2016-06-09 12:05:00,44.21,44.21,44.19,44.2,232837.0,39.8087,39.8087,39.7907,39.7997,232837.0
2016-06-09 12:10:00,44.2,44.21,44.15,44.16,76138.0,39.7997,39.8087,39.7547,39.7637,76138.0
2016-06-09 12:15:00,44.16,44.18,44.15,44.16,1017869.0,39.7637,39.7817,39.7547,39.7637,1017869.0
2016-06-09 12:20:00,44.16,44.17,44.14,44.17,198771.0,39.7637,39.7727,39.7457,39.7727,198771.0
2016-06-09 12:25:00,44.16,44.19,44.15,44.19,34513.0,39.7637,39.7907,39.7547,39.7907,34513.0
2016-06-09 12:30:00,44.19,44.22,44.18,44.21,144800.0,39.7907,39.8177,39.7817,39.8087,144800.0
2016-06-09 12:35:00,44.21,44.22,44.21,44.21,323783.0,39.8087,39.8177,39.8087,39.8087,323783.0
2016-06-09 12:40:00,44.22,44.23,44.21,44.22,92429.0,39.8177,39.8267,39.8087,39.8177,92429.0
2016-06-09 12:45:00,44.22,44.23,44.2,44.22,74126.0,39.8177,39.8267,39.7997,39.8177,74126.0
2016-06-09 12:50:00,44.22,44.26,44.22,44.26,90212.0,39.8177,39.8537,39.8177,39.8537,90212.0
2016-06-09 12:55:00,44.26,44.27,44.25,44.27,130074.0,39.8537,39.8627,39.8447,39.8627,130074.0
2016-06-09 13:00:00,44.27,44.27,44.25,44.26,25581.0,39.8627,39.8627,39.8447,39.8537,25581.0
2016-06-09 13:05:00,44.26,44.27,44.25,44.25,130587.0,39.8537,39.8627,39.8447,39.8447,130587.0
2016-06-09 13:10:00,44.26,44.27,44.25,44.27,48122.0,39.8537,39.8627,39.8447,39.8627,48122.0
2016-06-09 13:15:00,44.27,44.33,44.27,44.32,137797.0,39.8627,39.9167,39.8627,39.9077,137797.0
2016-06-09 13:20:00,44.32,44.34,44.32,44.33,29618.0,39.9077,39.9257,39.9077,39.9167,29618.0
2016-06-09 13:25:00,44.33,44.34,44.32,44.32,57219.0,39.9167,39.9257,39.9077,39.9077,57219.0
2016-06-09 13:30:00,44.32,44.34,44.31,44.33,113621.0,39.9077,39.9257,39.8987,39.9167,113621.0
2016-06-09 13:35:00,44.33,44.33,44.31,44.32,56157.0,39.9167,39.9167,39.8987,39.9077,56157.0
2016-06-09 13:40:00,44.32,44.32,44.3,44.3,143971.0,39.9077,39.9077,39.8897,39.8897,143971.0
2016-06-09 13:45:00,44.3,44.31,44.29,44.3,61070.0,39.8897,39.8987,39.8807,39.8897,61070.0
2016-06-09 13:50:00,44.3,44.3,44.21,44.24,120507.0,39.8897,39.8897,39.8087,39.8357,120507.0
2016-06-09 13:55:00,44.23,44.27,44.23,44.25,68022.0,39.8267,39.8627,39.8267,39.8447,68022.0
2016-06-09 14:00:00,44.26,44.26,44.23,44.25,84417.0,39.8537,39.8537,39.8267,39.8447,84417.0
2016-06-09 14:05:00,44.24,44.25,44.22,44.24,66746.0,39.8357,39.8447,39.8177,39.8357,66746.0
2016-06-09 14:10:00,44.23,44.28,44.22,44.27,72857.0,39.8267,39.8717,39.8177,39.8627,72857.0
2016-06-09 14:15:00,44.29,44.29,44.26,44.27,79238.0,39.8807,39.8807,39.8537,39.8627,79238.0
2016-06-09 14:20:00,44.28,44.28,44.24,44.25,91120.0,39.8717,39.8717,39.8357,39.8447,91120.0
2016-06-09 14:25:00,44.26,44.29,44.24,44.25,46409.0,39.8537,39.8807,39.8357,39.8447,46409.0
2016-06-09 14:30:00,44.25,44.28,44.25,44.28,75691.0,39.8447,39.8717,39.8447,39.8717,75691.0
2016-06-09 14:35:00,44.29,44.31,44.28,44.31,33495.0,39.8807,39.8987,39.8717,39.8987,33495.0
2016-06-09 14:40:00,44.3,44.33,44.29,44.33,61250.0,39.8897,39.9167,39.8807,39.9167,61250.0
2016-06-09 14:45:00,44.33,44.35,44.3,44.31,58278.0,39.9167,39.9347,39.8897,39.8987,58278.0
2016-06-09 14:50:00,44.31,44.33,44.3,44.3,42875.0,39.8987,39.9167,39.8897,39.8897,42875.0
2016-06-09 14:55:00,44.3,44.31,44.29,44.3,68565.0,39.8897,39.8987,39.8807,39.8897,68565.0
2016-06-09 15:00:00,44.3,44.33,44.3,44.31,158890.0,39.8897,39.9167,39.8897,39.8987,158890.0
2016-06-09 15:05:00,44.31,44.34,44.3,44.34,83826.0,39.8987,39.9257,39.8897,39.9257,83826.0
2016-06-09 15:10:00,44.33,44.33,44.3,44.31,43171.0,39.9167,39.9167,39.8897,39.8987,43171.0
2016-06-09 15:15:00,44.3,44.31,44.28,44.3,189948.0,39.8897,39.8987,39.8717,39.8897,189948.0
2016-06-09 15:20:00,44.31,44.31,44.29,44.31,79778.0,39.8987,39.8987,39.8807,39.8987,79778.0
2016-06-09 15:25:00,44.31,44.34,44.3,44.33,69543.0,39.8987,39.9257,39.8897,39.9167,69543.0
2016-06-09 15:30:00,44.32,44.34,44.32,44.34,102241.0,39.9077,39.9257,39.9077,39.9257,102241.0
2016-06-09 15:35:00,44.34,44.34,44.32,44.33,83681.0,39.9257,39.9257,39.9077,39.9167,83681.0
2016-06-09 15:40:00,44.34,44.35,44.32,44.33,113563.0,39.9257,39.9347,39.9077,39.9167,113563.0
2016-06-09 15:45:00,44.33,44.35,44.31,44.34,174058.0,39.9167,39.9347,39.8987,39.9257,174058.0
2016-06-09 15:50:00,44.33,44.35,44.31,44.32,292303.0,39.9167,39.9347,39.8987,39.9077,292303.0
2016-06-09 15:55:00,44.32,44.34,44.3,44.3,571849.0,39.9077,39.9257,39.8897,39.8897,571849.0
2016-06-10 09:30:00,43.96,44.03,43.91,43.99,241675.0,39.5836,39.6466,39.5385,39.6106,241675.0
2016-06-10 09:35:00,44.0,44.04,43.95,43.96,96450.0,39.6196,39.6556,39.5746,39.5836,96450.0
2016-06-10 09:40:00,43.95,43.98,43.93,43.98,151351.0,39.5746,39.6016,39.5566,39.6016,151351.0
2016-06-10 09:45:00,43.97,43.97,43.92,43.94,101092.0,39.5926,39.5926,39.5476,39.5656,101092.0
2016-06-10 09:50:00,43.94,43.95,43.89,43.93,147495.0,39.5656,39.5746,39.5205,39.5566,147495.0
2016-06-10 09:55:00,43.94,43.96,43.92,43.93,102371.0,39.5656,39.5836,39.5476,39.5566,102371.0
2016-06-10 10:00:00,43.93,43.95,43.89,43.89,113008.0,39.5566,39.5746,39.5205,39.5205,113008.0
2016-06-10 10:05:00,43.89,43.92,43.88,43.91,68214.0,39.5205,39.5476,39.5115,39.5385,68214.0
2016-06-10 10:10:00,43.91,43.93,43.9,43.91,51885.0,39.5385,39.5566,39.5295,39.5385,51885.0
2016-06-10 10:15:00,43.91,43.97,43.91,43.97,94720.0,39.5385,39.5926,39.5385,39.5926,94720.0
2016-06-10 10:20:00,43.96,44.01,43.95,44.01,34629.0,39.5836,39.6286,39.5746,39.6286,34629.0
2016-06-10 10:25:00,44.01,44.05,44.0,44.04,41886.0,39.6286,39.6646,39.6196,39.6556,41886.0
2016-06-10 10:30:00,44.03,44.09,44.02,44.08,39771.0,39.6466,39.7006,39.6376,39.6916,39771.0
2016-06-10 10:35:00,44.07,44.09,44.04,44.05,98406.0,39.6826,39.7006,39.6556,39.6646,98406.0
2016-06-10 10:40:00,44.05,44.06,44.03,44.05,60527.0,39.6646,39.6736,39.6466,39.6646,60527.0
2016-06-10 10:45:00,44.06,44.06,44.02,44.02,31888.0,39.6736,39.6736,39.6376,39.6376,31888.0
2016-06-10 10:50:00,44.02,44.04,44.0,44.0,187831.0,39.6376,39.6556,39.6196,39.6196,187831.0
2016-06-10 10:55:00,44.01,44.03,44.01,44.03,89835.0,39.6286,39.6466,39.6286,39.6466,89835.0
2016-06-10 11:00:00,44.02,44.03,44.0,44.03,18377.0,39.6376,39.6466,39.6196,39.6466,18377.0
2016-06-10 11:05:00,44.02,44.08,44.01,44.08,39564.0,39.6376,39.6916,39.6286,39.6916,39564.0
2016-06-10 11:10:00,44.09,44.1,44.07,44.08,66213.0,39.7006,39.7096,39.6826,39.6916,66213.0
2016-06-10 11:15:00,44.09,44.09,44.06,44.08,26563.0,39.7006,39.7006,39.6736,39.6916,26563.0
2016-06-10 11:20:00,44.09,44.1,44.06,44.09,57961.0,39.7006,39.7096,39.6736,39.7006,57961.0
2016-06-10 11:25:00,44.09,44.11,44.05,44.06,137049.0,39.7006,39.7186,39.6646,39.6736,137049.0
2016-06-10 11:30:00,44.06,44.09,44.04,44.05,45878.0,39.6736,39.7006,39.6556,39.6646,45878.0
2016-06-10 11:35:00,44.05,44.07,44.04,44.05,49704.0,39.6646,39.6826,39.6556,39.6646,49704.0
2016-06-10 11:40:00,44.05,44.07,44.03,44.04,71604.0,39.6646,39.6826,39.6466,39.6556,71604.0
2016-06-10 11:45:00,44.04,44.05,44.03,44.04,75379.0,39.6556,39.6646,39.6466,39.6556,75379.0
2016-06-10 11:50:00,44.04,44.05,44.02,44.04,59174.0,39.6556,39.6646,39.6376,39.6556,59174.0
2016-06-10 11:55:00,44.05,44.07,44.05,44.07,170515.0,39.6646,39.6826,39.6646,39.6826,170515.0
2016-06-10 12:00:00,44.07,44.08,44.05,44.05,25160.0,39.6826,39.6916,39.6646,39.6646,25160.0
2016-06-10 12:05:00,44.05,44.05,44.01,44.02,22884.0,39.6646,39.6646,39.6286,39.6376,22884.0
2016-06-10 12:10:00,44.02,44.04,44.0,44.02,45848.0,39.6376,39.6556,39.6196,39.6376,45848.0
2016-06-10 12:15:00,44.02,44.02,43.99,44.0,94489.0,39.6376,39.6376,39.6106,39.6196,94489.0
2016-06-10 12:20:00,44.0,44.0,43.98,44.0,25638.0,39.6196,39.6196,39.6016,39.6196,25638.0
2016-06-10 12:25:00,43.99,44.02,43.98,44.02,26170.0,39.6106,39.6376,39.6016,39.6376,26170.0
2016-06-10 12:30:00,44.01,44.02,43.97,43.99,64925.0,39.6286,39.6376,39.5926,39.6106,64925.0
2016-06-10 12:35:00,43.99,44.04,43.99,44.02,15586.0,39.6106,39.6556,39.6106,39.6376,15586.0
2016-06-10 12:40:00,44.03,44.05,44.02,44.05,52175.0,39.6466,39.6646,39.6376,39.6646,52175.0
2016-06-10 12:45:00,44.05,44.07,44.04,44.05,45977.0,39.6646,39.6826,39.6556,39.6646,45977.0
2016-06-10 12:50:00,44.05,44.07,44.04,44.07,17493.0,39.6646,39.6826,39.6556,39.6826,17493.0
2016-06-10 12:55:00,44.06,44.08,44.06,44.07,28258.0,39.6736,39.6916,39.6736,39.6826,28258.0
2016-06-10 13:00:00,44.07,44.08,44.05,44.06,29724.0,39.6826,39.6916,39.6646,39.6736,29724.0
2016-06-10 13:05:00,44.06,44.06,44.03,44.04,26575.0,39.6736,39.6736,39.6466,39.6556,26575.0
2016-06-10 13:10:00,44.04,44.07,44.04,44.06,91668.0,39.6556,39.6826,39.6556,39.6736,91668.0
2016-06-10 13:15:00,44.05,44.09,44.05,44.07,26962.0,39.6646,39.7006,39.6646,39.6826,26962.0
2016-06-10 13:20:00,44.07,44.1,44.05,44.09,49295.0,39.6826,39.7096,39.6646,39.7006,49295.0
2016-06-10 13:25:00,44.09,44.1,44.07,44.08,18222.0,39.7006,39.7096,39.6826,39.6916,18222.0
2016-06-10 13:30:00,44.08,44.08,44.03,44.04,45406.0,39.6916,39.6916,39.6466,39.6556,45406.0
2016-06-10 13:35:00,44.04,44.05,44.01,44.03,34853.0,39.6556,39.6646,39.6286,39.6466,34853.0
2016-06-10 13:40:00,44.03,44.03,44.01,44.01,30303.0,39.6466,39.6466,39.6286,39.6286,30303.0
2016-06-10 13:45:00,44.0,44.0,43.95,43.95,147594.0,39.6196,39.6196,39.5746,39.5746,147594.0
2016-06-10 13:50:00,43.95,43.95,43.91,43.91,38199.0,39.5746,39.5746,39.5385,39.5385,38199.0
2016-06-10 13:55:00,43.92,43.94,43.9,43.91,36154.0,39.5476,39.5656,39.5295,39.5385,36154.0
2016-06-10 14:00:00,43.91,43.92,43.88,43.89,74766.0,39.5385,39.5476,39.5115,39.5205,74766.0
2016-06-10 14:05:00,43.89,43.91,43.86,43.88,51710.0,39.5205,39.5385,39.4935,39.5115,51710.0
2016-06-10 14:10:00,43.87,43.89,43.86,43.87,87044.0,39.5025,39.5205,39.4935,39.5025,87044.0
2016-06-10 14:15:00,43.86,43.87,43.85,43.85,34956.0,39.4935,39.5025,39.4845,39.4845,34956.0
2016-06-10 14:20:00,43.85,43.9,43.85,43.9,58513.0,39.4845,39.5295,39.4845,39.5295,58513.0
2016-06-10 14:25:00,43.9,43.9,43.87,43.87,40966.0,39.5295,39.5295,39.5025,39.5025,40966.0
2016-06-10 14:30:00,43.87,43.88,43.85,43.86,41086.0,39.5025,39.5115,39.4845,39.4935,41086.0
2016-06-10 14:35:00,43.86,43.91,43.85,43.91,29427.0,39.4935,39.5385,39.4845,39.5385,29427.0
2016-06-10 14:40:00,43.9,43.91,43.87,43.88,22389.0,39.5295,39.5385,39.5025,39.5115,22389.0
2016-06-10 14:45:00,43.88,43.89,43.85,43.86,36170.0,39.5115,39.5205,39.4845,39.4935,36170.0
2016-06-10 14:50:00,43.85,43.87,43.84,43.87,28498.0,39.4845,39.5025,39.4755,39.5025,28498.0
2016-06-10 14:55:00,43.87,43.88,43.85,43.87,145528.0,39.5025,39.5115,39.4845,39.5025,145528.0
2016-06-10 15:00:00,43.88,43.88,43.84,43.84,52153.0,39.5115,39.5115,39.4755,39.4755,52153.0
2016-06-10 15:05:00,43.84,43.86,43.83,43.84,31823.0,39.4755,39.4935,39.4665,39.4755,31823.0
2016-06-10 15:10:00,43.84,43.84,43.81,43.82,259444.0,39.4755,39.4755,39.4485,39.4575,259444.0
2016-06-10 15:15:00,43.82,43.86,43.81,43.85,105597.0,39.4575,39.4935,39.4485,39.4845,105597.0
2016-06-10 15:20:00,43.85,43.88,43.84,43.88,118704.0,39.4845,39.5115,39.4755,39.5115,118704.0
2016-06-10 15:25:00,43.88,43.89,43.86,43.88,86901.0,39.5115,39.5205,39.4935,39.5115,86901.0
2016-06-10 15:30:00,43.89,43.92,43.88,43.9,400443.0,39.5205,39.5476,39.5115,39.5295,400443.0
2016-06-10 15:35:00,43.9,43.91,43.86,43.89,107980.0,39.5295,39.5385,39.4935,39.5205,107980.0
2016-06-10 15:40:00,43.89,43.89,43.86,43.86,120241.0,39.5205,39.5205,39.4935,39.4935,120241.0
2016-06-10 15:45:00,43.87,43.97,43.86,43.96,297464.0,39.5025,39.5926,39.4935,39.5836,297464.0
2016-06-10 15:50:00,43.95,43.96,43.91,43.92,358805.0,39.5746,39.5836,39.5385,39.5476,358805.0
2016-06-10 15:55:00,43.92,43.95,43.9,43.95,1042302.0,39.5476,39.5746,39.5295,39.5746,1042302.0
2016-06-13 09:30:00,43.57,43.71,43.57,43.66,666991.0,39.2324,39.3585,39.2324,39.3134,666991.0
2016-06-13 09:35:00,43.66,43.67,43.58,43.58,453806.0,39.3134,39.3224,39.2414,39.2414,453806.0
2016-06-13 09:40:00,43.57,43.62,43.55,43.58,114930.0,39.2324,39.2774,39.2144,39.2414,114930.0
2016-06-13 09:45:00,43.58,43.72,43.56,43.71,275485.0,39.2414,39.3675,39.2234,39.3585,275485.0
2016-06-13 09:50:00,43.71,43.8,43.7,43.79,614070.0,39.3585,39.4395,39.3495,39.4305,614070.0
2016-06-13 09:55:00,43.79,43.81,43.73,43.75,135726.0,39.4305,39.4485,39.3765,39.3945,135726.0
2016-06-13 10:00:00,43.74,43.8,43.69,43.7,185486.0,39.3855,39.4395,39.3405,39.3495,185486.0
2016-06-13 10:05:00,43.7,43.72,43.66,43.67,110109.0,39.3495,39.3675,39.3134,39.3224,110109.0
2016-06-13 10:10:00,43.66,43.7,43.66,43.69,63633.0,39.3134,39.3495,39.3134,39.3405,63633.0
2016-06-13 10:15:00,43.68,43.74,43.68,43.71,150771.0,39.3314,39.3855,39.3314,39.3585,150771.0
2016-06-13 10:20:00,43.7,43.75,43.67,43.72,77516.0,39.3495,39.3945,39.3224,39.3675,77516.0
2016-06-13 10:25:00,43.72,43.78,43.72,43.76,76424.0,39.3675,39.4215,39.3675,39.4035,76424.0
2016-06-13 10:30:00,43.77,43.83,43.77,43.79,120826.0,39.4125,39.4665,39.4125,39.4305,120826.0
2016-06-13 10:35:00,43.8,43.81,43.76,43.76,104886.0,39.4395,39.4485,39.4035,39.4035,104886.0
2016-06-13 10:40:00,43.76,43.78,43.75,43.76,52204.0,39.4035,39.4215,39.3945,39.4035,52204.0
2016-06-13 10:45:00,43.76,43.79,43.73,43.74,55488.0,39.4035,39.4305,39.3765,39.3855,55488.0
2016-06-13 10:50:00,43.73,43.75,43.71,43.75,125257.0,39.3765,39.3945,39.3585,39.3945,125257.0
2016-06-13 10:55:00,43.75,43.77,43.73,43.74,55251.0,39.3945,39.4125,39.3765,39.3855,55251.0
2016-06-13 11:00:00,43.74,43.75,43.72,43.74,105059.0,39.3855,39.3945,39.3675,39.3855,105059.0
2016-06-13 11:05:00,43.74,43.76,43.72,43.76,164725.0,39.3855,39.4035,39.3675,39.4035,164725.0
2016-06-13 11:10:00,43.76,43.8,43.74,43.75,67825.0,39.4035,39.4395,39.3855,39.3945,67825.0
2016-06-13 11:15:00,43.75,43.78,43.74,43.77,56057.0,39.3945,39.4215,39.3855,39.4125,56057.0
2016-06-13 11:20:00,43.76,43.77,43.75,43.76,34828.0,39.4035,39.4125,39.3945,39.4035,34828.0
2016-06-13 11:25:00,43.76,43.8,43.73,43.78,46585.0,39.4035,39.4395,39.3765,39.4215,46585.0
2016-06-13 11:30:00,43.78,43.78,43.7,43.71,138002.0,39.4215,39.4215,39.3495,39.3585,138002.0
2016-06-13 11:35:00,43.71,43.72,43.64,43.65,119868.0,39.3585,39.3675,39.2954,39.3044,119868.0
2016-06-13 11:40:00,43.64,43.68,43.64,43.67,54676.0,39.2954,39.3314,39.2954,39.3224,54676.0
2016-06-13 11:45:00,43.67,43.67,43.64,43.65,43269.0,39.3224,39.3224,39.2954,39.3044,43269.0
2016-06-13 11:50:00,43.65,43.65,43.58,43.59,81900.0,39.3044,39.3044,39.2414,39.2504,81900.0
2016-06-13 11:55:00,43.59,43.6,43.57,43.57,140413.0,39.2504,39.2594,39.2324,39.2324,140413.0
2016-06-13 12:00:00,43.57,43.59,43.55,43.58,54256.0,39.2324,39.2504,39.2144,39.2414,54256.0
2016-06-13 12:05:00,43.59,43.6,43.57,43.57,33469.0,39.2504,39.2594,39.2324,39.2324,33469.0
2016-06-13 12:10:00,43.58,43.6,43.57,43.59,49067.0,39.2414,39.2594,39.2324,39.2504,49067.0
2016-06-13 12:15:00,43.59,43.62,43.58,43.6,40086.0,39.2504,39.2774,39.2414,39.2594,40086.0
2016-06-13 12:20:00,43.6,43.67,43.58,43.61,312878.0,39.2594,39.3224,39.2414,39.2684,312878.0
2016-06-13 12:25:00,43.61,43.64,43.58,43.62,148408.0,39.2684,39.2954,39.2414,39.2774,148408.0
2016-06-13 12:30:00,43.62,43.64,43.61,43.63,142337.0,39.2774,39.2954,39.2684,39.2864,142337.0
2016-06-13 12:35:00,43.63,43.66,43.63,43.64,96027.0,39.2864,39.3134,39.2864,39.2954,96027.0
2016-06-13 12:40:00,43.64,43.7,43.64,43.68,66223.0,39.2954,39.3495,39.2954,39.3314,66223.0
2016-06-13 12:45:00,43.69,43.69,43.66,43.66,22315.0,39.3405,39.3405,39.3134,39.3134,22315.0
2016-06-13 12:50:00,43.66,43.68,43.66,43.68,41029.0,39.3134,39.3314,39.3134,39.3314,41029.0
2016-06-13 12:55:00,43.67,43.72,43.67,43.69,48946.0,39.3224,39.3675,39.3224,39.3405,48946.0
2016-06-13 13:00:00,43.7,43.71,43.67,43.69,33697.0,39.3495,39.3585,39.3224,39.3405,33697.0
2016-06-13 13:05:00,43.69,43.69,43.67,43.67,37995.0,39.3405,39.3405,39.3224,39.3224,37995.0
2016-06-13 13:10:00,43.68,43.68,43.64,43.66,46429.0,39.3314,39.3314,39.2954,39.3134,46429.0
2016-06-13 13:15:00,43.65,43.65,43.61,43.63,91515.0,39.3044,39.3044,39.2684,39.2864,91515.0
2016-06-13 13:20:00,43.62,43.68,43.62,43.66,34988.0,39.2774,39.3314,39.2774,39.3134,34988.0
2016-06-13 13:25:00,43.66,43.68,43.65,43.68,34308.0,39.3134,39.3314,39.3044,39.3314,34308.0
2016-06-13 13:30:00,43.68,43.69,43.65,43.65,141375.0,39.3314,39.3405,39.3044,39.3044,141375.0
2016-06-13 13:35:00,43.66,43.66,43.61,43.61,55923.0,39.3134,39.3134,39.2684,39.2684,55923.0
2016-06-13 13:40:00,43.61,43.68,43.6,43.68,258310.0,39.2684,39.3314,39.2594,39.3314,258310.0
2016-06-13 13:45:00,43.68,43.68,43.65,43.66,48570.0,39.3314,39.3314,39.3044,39.3134,48570.0
2016-06-13 13:50:00,43.66,43.66,43.59,43.6,54021.0,39.3134,39.3134,39.2504,39.2594,54021.0
2016-06-13 13:55:00,43.6,43.6,43.57,43.59,53796.0,39.2594,39.2594,39.2324,39.2504,53796.0
2016-06-13 14:00:00,43.59,43.61,43.57,43.58,259678.0,39.2504,39.2684,39.2324,39.2414,259678.0
2016-06-13 14:05:00,43.58,43.62,43.57,43.61,74883.0,39.2414,39.2774,39.2324,39.2684,74883.0
2016-06-13 14:10:00,43.61,43.66,43.6,43.65,41266.0,39.2684,39.3134,39.2594,39.3044,41266.0
2016-06-13 14:15:00,43.65,43.65,43.62,43.63,42489.0,39.3044,39.3044,39.2774,39.2864,42489.0
2016-06-13 14:20:00,43.63,43.63,43.6,43.61,139197.0,39.2864,39.2864,39.2594,39.2684,139197.0
2016-06-13 14:25:00,43.61,43.63,43.58,43.63,55362.0,39.2684,39.2864,39.2414,39.2864,55362.0
2016-06-13 14:30:00,43.62,43.69,43.61,43.67,147528.0,39.2774,39.3405,39.2684,39.3224,147528.0
2016-06-13 14:35:00,43.68,43.69,43.66,43.66,26024.0,39.3314,39.3405,39.3134,39.3134,26024.0
2016-06-13 14:40:00,43.66,43.71,43.66,43.69,73595.0,39.3134,39.3585,39.3134,39.3405,73595.0
2016-06-13 14:45:00,43.69,43.69,43.64,43.65,46627.0,39.3405,39.3405,39.2954,39.3044,46627.0
2016-06-13 14:50:00,43.65,43.66,43.6,43.64,58537.0,39.3044,39.3134,39.2594,39.2954,58537.0
2016-06-13 14:55:00,43.64,43.65,43.61,43.62,84635.0,39.2954,39.3044,39.2684,39.2774,84635.0
2016-06-13 15:00:00,43.61,43.64,43.6,43.61,55134.0,39.2684,39.2954,39.2594,39.2684,55134.0
2016-06-13 15:05:00,43.62,43.62,43.55,43.55,200456.0,39.2774,39.2774,39.2144,39.2144,200456.0
2016-06-13 15:10:00,43.55,43.58,43.53,43.55,74434.0,39.2144,39.2414,39.1964,39.2144,74434.0
2016-06-13 15:15:00,43.55,43.57,43.55,43.57,175253.0,39.2144,39.2324,39.2144,39.2324,175253.0
2016-06-13 15:20:00,43.58,43.6,43.56,43.57,72466.0,39.2414,39.2594,39.2234,39.2324,72466.0
2016-06-13 15:25:00,43.57,43.58,43.53,43.56,190835.0,39.2324,39.2414,39.1964,39.2234,190835.0
2016-06-13 15:30:00,43.56,43.59,43.55,43.57,134215.0,39.2234,39.2504,39.2144,39.2324,134215.0
2016-06-13 15:35:00,43.57,43.58,43.53,43.54,288125.0,39.2324,39.2414,39.1964,39.2054,288125.0
2016-06-13 15:40:00,43.54,43.54,43.49,43.51,433997.0,39.2054,39.2054,39.1604,39.1784,433997.0
2016-06-13 15:45:00,43.5,43.51,43.49,43.51,209879.0,39.1694,39.1784,39.1604,39.1784,209879.0
2016-06-13 15:50:00,43.5,43.51,43.46,43.48,576212.0,39.1694,39.1784,39.1333,39.1514,576212.0
2016-06-13 15:55:00,43.48,43.52,43.46,43.49,824817.0,39.1514,39.1874,39.1333,39.1604,824817.0
2016-06-14 09:30:00,43.37,43.49,43.37,43.49,164103.0,39.0523,39.1604,39.0523,39.1604,164103.0
2016-06-14 09:35:00,43.49,43.57,43.49,43.55,63399.0,39.1604,39.2324,39.1604,39.2144,63399.0
2016-06-14 09:40:00,43.56,43.63,43.55,43.63,92815.0,39.2234,39.2864,39.2144,39.2864,92815.0
2016-06-14 09:45:00,43.63,43.64,43.55,43.57,86885.0,39.2864,39.2954,39.2144,39.2324,86885.0
2016-06-14 09:50:00,43.57,43.59,43.53,43.58,230338.0,39.2324,39.2504,39.1964,39.2414,230338.0
2016-06-14 09:55:00,43.58,43.61,43.56,43.59,231335.0,39.2414,39.2684,39.2234,39.2504,231335.0
2016-06-14 10:00:00,43.59,43.64,43.55,43.58,168651.0,39.2504,39.2954,39.2144,39.2414,168651.0
2016-06-14 10:05:00,43.59,43.6,43.51,43.53,283337.0,39.2504,39.2594,39.1784,39.1964,283337.0
2016-06-14 10:10:00,43.53,43.57,43.51,43.51,107209.0,39.1964,39.2324,39.1784,39.1784,107209.0
2016-06-14 10:15:00,43.51,43.52,43.43,43.44,151313.0,39.1784,39.1874,39.1063,39.1153,151313.0
2016-06-14 10:20:00,43.44,43.47,43.42,43.42,123360.0,39.1153,39.1424,39.0973,39.0973,123360.0
2016-06-14 10:25:00,43.43,43.45,43.38,43.45,138489.0,39.1063,39.1243,39.0613,39.1243,138489.0
2016-06-14 10:30:00,43.44,43.48,43.43,43.46,48559.0,39.1153,39.1514,39.1063,39.1333,48559.0
2016-06-14 10:35:00,43.46,43.47,43.37,43.43,139217.0,39.1333,39.1424,39.0523,39.1063,139217.0
2016-06-14 10:40:00,43.43,43.45,43.41,43.42,35746.0,39.1063,39.1243,39.0883,39.0973,35746.0
2016-06-14 10:45:00,43.41,43.42,43.33,43.36,143923.0,39.0883,39.0973,39.0163,39.0433,143923.0
2016-06-14 10:50:00,43.37,43.37,43.31,43.32,79588.0,39.0523,39.0523,38.9983,39.0073,79588.0
2016-06-14 10:55:00,43.32,43.33,43.27,43.3,314102.0,39.0073,39.0163,38.9623,38.9893,314102.0
2016-06-14 11:00:00,43.3,43.3,43.26,43.3,91227.0,38.9893,38.9893,38.9533,38.9893,91227.0
2016-06-14 11:05:00,43.3,43.36,43.28,43.35,61176.0,38.9893,39.0433,38.9713,39.0343,61176.0
2016-06-14 11:10:00,43.35,43.37,43.31,43.31,50932.0,39.0343,39.0523,38.9983,38.9983,50932.0
2016-06-14 11:15:00,43.32,43.32,43.27,43.29,66113.0,39.0073,39.0073,38.9623,38.9803,66113.0
2016-06-14 11:20:00,43.3,43.33,43.27,43.32,76042.0,38.9893,39.0163,38.9623,39.0073,76042.0
2016-06-14 11:25:00,43.33,43.33,43.26,43.28,102472.0,39.0163,39.0163,38.9533,38.9713,102472.0
2016-06-14 11:30:00,43.28,43.33,43.26,43.32,119764.0,38.9713,39.0163,38.9533,39.0073,119764.0
2016-06-14 11:35:00,43.32,43.36,43.32,43.36,86863.0,39.0073,39.0433,39.0073,39.0433,86863.0
2016-06-14 11:40:00,43.36,43.39,43.35,43.36,43163.0,39.0433,39.0703,39.0343,39.0433,43163.0
2016-06-14 11:45:00,43.36,43.37,43.34,43.35,43870.0,39.0433,39.0523,39.0253,39.0343,43870.0
2016-06-14 11:50:00,43.34,43.37,43.32,43.36,47496.0,39.0253,39.0523,39.0073,39.0433,47496.0
2016-06-14 11:55:00,43.35,43.35,43.31,43.32,53922.0,39.0343,39.0343,38.9983,39.0073,53922.0
2016-06-14 12:00:00,43.32,43.35,43.3,43.35,147967.0,39.0073,39.0343,38.9893,39.0343,147967.0
2016-06-14 12:05:00,43.34,43.35,43.31,43.32,33748.0,39.0253,39.0343,38.9983,39.0073,33748.0
2016-06-14 12:10:00,43.33,43.36,43.32,43.36,110890.0,39.0163,39.0433,39.0073,39.0433,110890.0
2016-06-14 12:15:00,43.37,43.39,43.36,43.37,53788.0,39.0523,39.0703,39.0433,39.0523,53788.0
2016-06-14 12:20:00,43.37,43.44,43.37,43.44,35417.0,39.0523,39.1153,39.0523,39.1153,35417.0
2016-06-14 12:25:00,43.44,43.5,43.44,43.49,72622.0,39.1153,39.1694,39.1153,39.1604,72622.0
2016-06-14 12:30:00,43.48,43.48,43.45,43.46,39437.0,39.1514,39.1514,39.1243,39.1333,39437.0
2016-06-14 12:35:00,43.46,43.48,43.45,43.46,33961.0,39.1333,39.1514,39.1243,39.1333,33961.0
2016-06-14 12:40:00,43.46,43.47,43.44,43.46,62049.0,39.1333,39.1424,39.1153,39.1333,62049.0
2016-06-14 12:45:00,43.45,43.47,43.43,43.47,44949.0,39.1243,39.1424,39.1063,39.1424,44949.0
2016-06-14 12:50:00,43.47,43.48,43.45,43.47,24900.0,39.1424,39.1514,39.1243,39.1424,24900.0
2016-06-14 12:55:00,43.47,43.49,43.42,43.44,41817.0,39.1424,39.1604,39.0973,39.1153,41817.0
2016-06-14 13:00:00,43.44,43.48,43.43,43.46,35642.0,39.1153,39.1514,39.1063,39.1333,35642.0
2016-06-14 13:05:00,43.47,43.47,43.42,43.43,47872.0,39.1424,39.1424,39.0973,39.1063,47872.0
2016-06-14 13:10:00,43.42,43.42,43.39,43.4,57300.0,39.0973,39.0973,39.0703,39.0793,57300.0
2016-06-14 13:15:00,43.41,43.44,43.38,43.43,123265.0,39.0883,39.1153,39.0613,39.1063,123265.0
2016-06-14 13:20:00,43.43,43.44,43.42,43.43,26094.0,39.1063,39.1153,39.0973,39.1063,26094.0
2016-06-14 13:25:00,43.43,43.44,43.4,43.41,31786.0,39.1063,39.1153,39.0793,39.0883,31786.0
2016-06-14 13:30:00,43.41,43.47,43.41,43.46,68713.0,39.0883,39.1424,39.0883,39.1333,68713.0
2016-06-14 13:35:00,43.46,43.47,43.45,43.46,35817.0,39.1333,39.1424,39.1243,39.1333,35817.0
2016-06-14 13:40:00,43.45,43.46,43.42,43.43,49277.0,39.1243,39.1333,39.0973,39.1063,49277.0
2016-06-14 13:45:00,43.43,43.45,43.41,43.42,64942.0,39.1063,39.1243,39.0883,39.0973,64942.0
2016-06-14 13:50:00,43.42,43.42,43.38,43.38,51665.0,39.0973,39.0973,39.0613,39.0613,51665.0
2016-06-14 13:55:00,43.38,43.39,43.36,43.37,47193.0,39.0613,39.0703,39.0433,39.0523,47193.0
2016-06-14 14:00:00,43.37,43.39,43.36,43.37,140414.0,39.0523,39.0703,39.0433,39.0523,140414.0
2016-06-14 14:05:00,43.37,43.4,43.37,43.39,49131.0,39.0523,39.0793,39.0523,39.0703,49131.0
2016-06-14 14:10:00,43.39,43.42,43.37,43.42,44402.0,39.0703,39.0973,39.0523,39.0973,44402.0
2016-06-14 14:15:00,43.42,43.47,43.41,43.46,45803.0,39.0973,39.1424,39.0883,39.1333,45803.0
2016-06-14 14:20:00,43.46,43.48,43.45,43.48,70623.0,39.1333,39.1514,39.1243,39.1514,70623.0
2016-06-14 14:25:00,43.47,43.51,43.45,43.5,83739.0,39.1424,39.1784,39.1243,39.1694,83739.0
2016-06-14 14:30:00,43.5,43.5,43.44,43.45,94950.0,39.1694,39.1694,39.1153,39.1243,94950.0
2016-06-14 14:35:00,43.45,43.47,43.43,43.47,94182.0,39.1243,39.1424,39.1063,39.1424,94182.0
2016-06-14 14:40:00,43.46,43.49,43.46,43.48,70208.0,39.1333,39.1604,39.1333,39.1514,70208.0
2016-06-14 14:45:00,43.48,43.49,43.43,43.44,54317.0,39.1514,39.1604,39.1063,39.1153,54317.0
2016-06-14 14:50:00,43.44,43.45,43.41,43.41,51820.0,39.1153,39.1243,39.0883,39.0883,51820.0
2016-06-14 14:55:00,43.41,43.42,43.37,43.39,47645.0,39.0883,39.0973,39.0523,39.0703,47645.0
2016-06-14 15:00:00,43.4,43.44,43.36,43.44,109072.0,39.0793,39.1153,39.0433,39.1153,109072.0
2016-06-14 15:05:00,43.44,43.49,43.43,43.48,103148.0,39.1153,39.1604,39.1063,39.1514,103148.0
2016-06-14 15:10:00,43.48,43.51,43.47,43.51,113302.0,39.1514,39.1784,39.1424,39.1784,113302.0
2016-06-14 15:15:00,43.51,43.55,43.5,43.52,241525.0,39.1784,39.2144,39.1694,39.1874,241525.0
2016-06-14 15:20:00,43.53,43.57,43.51,43.52,206085.0,39.1964,39.2324,39.1784,39.1874,206085.0
2016-06-14 15:25:00,43.51,43.58,43.5,43.57,68582.0,39.1784,39.2414,39.1694,39.2324,68582.0
2016-06-14 15:30:00,43.58,43.59,43.54,43.58,184880.0,39.2414,39.2504,39.2054,39.2414,184880.0
2016-06-14 15:35:00,43.57,43.58,43.52,43.55,237886.0,39.2324,39.2414,39.1874,39.2144,237886.0
2016-06-14 15:40:00,43.54,43.59,43.53,43.56,226511.0,39.2054,39.2504,39.1964,39.2234,226511.0
2016-06-14 15:45:00,43.56,43.56,43.49,43.5,214227.0,39.2234,39.2234,39.1604,39.1694,214227.0
2016-06-14 15:50:00,43.5,43.53,43.48,43.53,225099.0,39.1694,39.1964,39.1514,39.1964,225099.0
2016-06-14 15:55:00,43.52,43.56,43.52,43.56,505298.0,39.1874,39.2234,39.1874,39.2234,505298.0
2016-06-15 09:30:00,43.64,43.66,43.58,43.6,167564.0,39.2954,39.3134,39.2414,39.2594,167564.0
2016-06-15 09:35:00,43.59,43.63,43.57,43.63,74978.0,39.2504,39.2864,39.2324,39.2864,74978.0
2016-06-15 09:40:00,43.63,43.69,43.62,43.64,53253.0,39.2864,39.3405,39.2774,39.2954,53253.0
2016-06-15 09:45:00,43.64,43.66,43.63,43.64,56477.0,39.2954,39.3134,39.2864,39.2954,56477.0
2016-06-15 09:50:00,43.65,43.67,43.62,43.62,64112.0,39.3044,39.3224,39.2774,39.2774,64112.0
2016-06-15 09:55:00,43.61,43.62,43.58,43.59,60610.0,39.2684,39.2774,39.2414,39.2504,60610.0
2016-06-15 10:00:00,43.59,43.65,43.59,43.63,112927.0,39.2504,39.3044,39.2504,39.2864,112927.0
2016-06-15 10:05:00,43.63,43.67,43.63,43.66,52950.0,39.2864,39.3224,39.2864,39.3134,52950.0
2016-06-15 10:10:00,43.66,43.66,43.62,43.64,62280.0,39.3134,39.3134,39.2774,39.2954,62280.0
2016-06-15 10:15:00,43.64,43.65,43.61,43.63,90409.0,39.2954,39.3044,39.2684,39.2864,90409.0
2016-06-15 10:20:00,43.63,43.63,43.59,43.59,60643.0,39.2864,39.2864,39.2504,39.2504,60643.0
2016-06-15 10:25:00,43.59,43.6,43.57,43.59,37431.0,39.2504,39.2594,39.2324,39.2504,37431.0
2016-06-15 10:30:00,43.59,43.61,43.58,43.61,74136.0,39.2504,39.2684,39.2414,39.2684,74136.0
2016-06-15 10:35:00,43.62,43.64,43.6,43.64,31020.0,39.2774,39.2954,39.2594,39.2954,31020.0
2016-06-15 10:40:00,43.63,43.63,43.59,43.63,49020.0,39.2864,39.2864,39.2504,39.2864,49020.0
2016-06-15 10:45:00,43.63,43.65,43.62,43.64,38593.0,39.2864,39.3044,39.2774,39.2954,38593.0
2016-06-15 10:50:00,43.64,43.67,43.63,43.64,46540.0,39.2954,39.3224,39.2864,39.2954,46540.0
2016-06-15 10:55:00,43.63,43.65,43.62,43.62,21065.0,39.2864,39.3044,39.2774,39.2774,21065.0
2016-06-15 11:00:00,43.62,43.64,43.61,43.63,22627.0,39.2774,39.2954,39.2684,39.2864,22627.0
2016-06-15 11:05:00,43.63,43.64,43.62,43.63,38610.0,39.2864,39.2954,39.2774,39.2864,38610.0
2016-06-15 11:10:00,43.63,43.66,43.62,43.63,46592.0,39.2864,39.3134,39.2774,39.2864,46592.0
2016-06-15 11:15:00,43.64,43.64,43.6,43.61,21938.0,39.2954,39.2954,39.2594,39.2684,21938.0
2016-06-15 11:20:00,43.61,43.62,43.6,43.61,24121.0,39.2684,39.2774,39.2594,39.2684,24121.0
2016-06-15 11:25:00,43.61,43.61,43.54,43.54,59667.0,39.2684,39.2684,39.2054,39.2054,59667.0
2016-06-15 11:30:00,43.53,43.56,43.53,43.55,69420.0,39.1964,39.2234,39.1964,39.2144,69420.0
2016-06-15 11:35:00,43.55,43.59,43.54,43.57,36232.0,39.2144,39.2504,39.2054,39.2324,36232.0
2016-06-15 11:40:00,43.57,43.6,43.56,43.59,26197.0,39.2324,39.2594,39.2234,39.2504,26197.0
2016-06-15 11:45:00,43.59,43.6,43.57,43.6,39757.0,39.2504,39.2594,39.2324,39.2594,39757.0
2016-06-15 11:50:00,43.6,43.62,43.59,43.62,19245.0,39.2594,39.2774,39.2504,39.2774,19245.0
2016-06-15 11:55:00,43.61,43.62,43.6,43.61,19089.0,39.2684,39.2774,39.2594,39.2684,19089.0
2016-06-15 12:00:00,43.62,43.63,43.6,43.61,25865.0,39.2774,39.2864,39.2594,39.2684,25865.0
2016-06-15 12:05:00,43.6,43.61,43.58,43.59,25529.0,39.2594,39.2684,39.2414,39.2504,25529.0
2016-06-15 12:10:00,43.58,43.6,43.57,43.58,32573.0,39.2414,39.2594,39.2324,39.2414,32573.0
2016-06-15 12:15:00,43.59,43.62,43.58,43.61,44876.0,39.2504,39.2774,39.2414,39.2684,44876.0
2016-06-15 12:20:00,43.61,43.63,43.6,43.61,23640.0,39.2684,39.2864,39.2594,39.2684,23640.0
2016-06-15 12:25:00,43.6,43.63,43.6,43.6,37625.0,39.2594,39.2864,39.2594,39.2594,37625.0
2016-06-15 12:30:00,43.6,43.63,43.59,43.61,38968.0,39.2594,39.2864,39.2504,39.2684,38968.0
2016-06-15 12:35:00,43.61,43.62,43.59,43.6,21808.0,39.2684,39.2774,39.2504,39.2594,21808.0
2016-06-15 12:40:00,43.6,43.62,43.59,43.62,21604.0,39.2594,39.2774,39.2504,39.2774,21604.0
2016-06-15 12:45:00,43.61,43.62,43.59,43.6,33772.0,39.2684,39.2774,39.2504,39.2594,33772.0
2016-06-15 12:50:00,43.59,43.6,43.57,43.57,41660.0,39.2504,39.2594,39.2324,39.2324,41660.0
2016-06-15 12:55:00,43.57,43.58,43.54,43.55,20905.0,39.2324,39.2414,39.2054,39.2144,20905.0
2016-06-15 13:00:00,43.55,43.57,43.55,43.56,13301.0,39.2144,39.2324,39.2144,39.2234,13301.0
2016-06-15 13:05:00,43.55,43.57,43.54,43.56,22178.0,39.2144,39.2324,39.2054,39.2234,22178.0
2016-06-15 13:10:00,43.56,43.57,43.55,43.57,15447.0,39.2234,39.2324,39.2144,39.2324,15447.0
2016-06-15 13:15:00,43.56,43.57,43.55,43.56,38473.0,39.2234,39.2324,39.2144,39.2234,38473.0
2016-06-15 13:20:00,43.56,43.58,43.56,43.57,13185.0,39.2234,39.2414,39.2234,39.2324,13185.0
2016-06-15 13:25:00,43.58,43.6,43.57,43.59,22514.0,39.2414,39.2594,39.2324,39.2504,22514.0
2016-06-15 13:30:00,43.59,43.61,43.58,43.59,28396.0,39.2504,39.2684,39.2414,39.2504,28396.0
2016-06-15 13:35:00,43.59,43.6,43.57,43.6,21583.0,39.2504,39.2594,39.2324,39.2594,21583.0
2016-06-15 13:40:00,43.6,43.64,43.58,43.64,30194.0,39.2594,39.2954,39.2414,39.2954,30194.0
2016-06-15 13:45:00,43.63,43.64,43.61,43.63,73049.0,39.2864,39.2954,39.2684,39.2864,73049.0
2016-06-15 13:50:00,43.63,43.64,43.62,43.63,44427.0,39.2864,39.2954,39.2774,39.2864,44427.0
2016-06-15 13:55:00,43.63,43.64,43.62,43.62,37632.0,39.2864,39.2954,39.2774,39.2774,37632.0
2016-06-15 14:00:00,43.65,43.73,43.62,43.67,390501.0,39.3044,39.3765,39.2774,39.3224,390501.0
2016-06-15 14:05:00,43.68,43.71,43.6,43.63,301292.0,39.3314,39.3585,39.2594,39.2864,301292.0
2016-06-15 14:10:00,43.63,43.66,43.6,43.63,168141.0,39.2864,39.3134,39.2594,39.2864,168141.0
2016-06-15 14:15:00,43.62,43.67,43.61,43.65,59093.0,39.2774,39.3224,39.2684,39.3044,59093.0
2016-06-15 14:20:00,43.65,43.66,43.61,43.65,45429.0,39.3044,39.3134,39.2684,39.3044,45429.0
2016-06-15 14:25:00,43.64,43.66,43.61,43.61,96437.0,39.2954,39.3134,39.2684,39.2684,96437.0
2016-06-15 14:30:00,43.6,43.66,43.56,43.65,119474.0,39.2594,39.3134,39.2234,39.3044,119474.0
2016-06-15 14:35:00,43.65,43.67,43.63,43.64,27136.0,39.3044,39.3224,39.2864,39.2954,27136.0
2016-06-15 14:40:00,43.64,43.68,43.63,43.68,63063.0,39.2954,39.3314,39.2864,39.3314,63063.0
2016-06-15 14:45:00,43.67,43.71,43.65,43.68,45234.0,39.3224,39.3585,39.3044,39.3314,45234.0
2016-06-15 14:50:00,43.68,43.69,43.63,43.64,365357.0,39.3314,39.3405,39.2864,39.2954,365357.0
2016-06-15 14:55:00,43.65,43.68,43.64,43.67,63578.0,39.3044,39.3314,39.2954,39.3224,63578.0
2016-06-15 15:00:00,43.67,43.68,43.65,43.66,38953.0,39.3224,39.3314,39.3044,39.3134,38953.0
2016-06-15 15:05:00,43.66,43.68,43.65,43.66,68084.0,39.3134,39.3314,39.3044,39.3134,68084.0
2016-06-15 15:10:00,43.66,43.68,43.64,43.67,103801.0,39.3134,39.3314,39.2954,39.3224,103801.0
2016-06-15 15:15:00,43.67,43.67,43.62,43.66,131255.0,39.3224,39.3224,39.2774,39.3134,131255.0
2016-06-15 15:20:00,43.66,43.7,43.65,43.69,75556.0,39.3134,39.3495,39.3044,39.3405,75556.0
2016-06-15 15:25:00,43.69,43.69,43.65,43.68,58201.0,39.3405,39.3405,39.3044,39.3314,58201.0
2016-06-15 15:30:00,43.67,43.68,43.63,43.64,84354.0,39.3224,39.3314,39.2864,39.2954,84354.0
2016-06-15 15:35:00,43.64,43.64,43.54,43.55,264084.0,39.2954,39.2954,39.2054,39.2144,264084.0
2016-06-15 15:40:00,43.54,43.56,43.5,43.5,208561.0,39.2054,39.2234,39.1694,39.1694,208561.0
2016-06-15 15:45:00,43.5,43.5,43.45,43.48,204472.0,39.1694,39.1694,39.1243,39.1514,204472.0
2016-06-15 15:50:00,43.47,43.47,43.41,43.42,228397.0,39.1424,39.1424,39.0883,39.0973,228397.0
2016-06-15 15:55:00,43.42,43.49,43.42,43.47,1075948.0,39.0973,39.1604,39.0973,39.1424,1075948.0
2016-06-16 09:30:00,43.24,43.26,43.21,43.21,247742.0,38.9353,38.9533,38.9082,38.9082,247742.0
2016-06-16 09:35:00,43.21,43.22,43.15,43.16,128363.0,38.9082,38.9172,38.8542,38.8632,128363.0
2016-06-16 09:40:00,43.16,43.18,43.12,43.16,169262.0,38.8632,38.8812,38.8272,38.8632,169262.0
2016-06-16 09:45:00,43.16,43.19,43.12,43.19,90855.0,38.8632,38.8902,38.8272,38.8902,90855.0
2016-06-16 09:50:00,43.19,43.19,43.14,43.15,209591.0,38.8902,38.8902,38.8452,38.8542,209591.0
2016-06-16 09:55:00,43.14,43.15,43.1,43.11,40834.0,38.8452,38.8542,38.8092,38.8182,40834.0
2016-06-16 10:00:00,43.12,43.12,43.07,43.09,141331.0,38.8272,38.8272,38.7822,38.8002,141331.0
2016-06-16 10:05:00,43.09,43.15,43.08,43.13,145589.0,38.8002,38.8542,38.7912,38.8362,145589.0
2016-06-16 10:10:00,43.13,43.15,43.11,43.14,71545.0,38.8362,38.8542,38.8182,38.8452,71545.0
2016-06-16 10:15:00,43.15,43.15,43.1,43.11,38167.0,38.8542,38.8542,38.8092,38.8182,38167.0
2016-06-16 10:20:00,43.11,43.12,43.06,43.07,68970.0,38.8182,38.8272,38.7732,38.7822,68970.0
2016-06-16 10:25:00,43.06,43.11,43.06,43.09,82235.0,38.7732,38.8182,38.7732,38.8002,82235.0
2016-06-16 10:30:00,43.08,43.09,43.02,43.03,97415.0,38.7912,38.8002,38.7372,38.7462,97415.0
2016-06-16 10:35:00,43.04,43.06,43.0,43.01,217349.0,38.7552,38.7732,38.7191,38.7281,217349.0
2016-06-16 10:40:00,43.01,43.07,43.0,43.05,35264.0,38.7281,38.7822,38.7191,38.7642,35264.0
2016-06-16 10:45:00,43.05,43.07,43.04,43.05,55744.0,38.7642,38.7822,38.7552,38.7642,55744.0
2016-06-16 10:50:00,43.04,43.06,43.02,43.06,67176.0,38.7552,38.7732,38.7372,38.7732,67176.0
2016-06-16 10:55:00,43.06,43.08,43.05,43.07,58917.0,38.7732,38.7912,38.7642,38.7822,58917.0
2016-06-16 11:00:00,43.07,43.1,43.06,43.09,62140.0,38.7822,38.8092,38.7732,38.8002,62140.0
2016-06-16 11:05:00,43.1,43.11,43.08,43.1,40737.0,38.8092,38.8182,38.7912,38.8092,40737.0
2016-06-16 11:10:00,43.09,43.14,43.09,43.13,21115.0,38.8002,38.8452,38.8002,38.8362,21115.0
2016-06-16 11:15:00,43.13,43.13,43.07,43.08,38121.0,38.8362,38.8362,38.7822,38.7912,38121.0
2016-06-16 11:20:00,43.09,43.12,43.07,43.12,51796.0,38.8002,38.8272,38.7822,38.8272,51796.0
2016-06-16 11:25:00,43.11,43.2,43.11,43.19,179037.0,38.8182,38.8992,38.8182,38.8902,179037.0
2016-06-16 11:30:00,43.19,43.22,43.17,43.19,111030.0,38.8902,38.9172,38.8722,38.8902,111030.0
2016-06-16 11:35:00,43.19,43.2,43.17,43.18,34972.0,38.8902,38.8992,38.8722,38.8812,34972.0
2016-06-16 11:40:00,43.18,43.19,43.14,43.15,42438.0,38.8812,38.8902,38.8452,38.8542,42438.0
2016-06-16 11:45:00,43.15,43.15,43.12,43.14,32153.0,38.8542,38.8542,38.8272,38.8452,32153.0
2016-06-16 11:50:00,43.14,43.16,43.12,43.15,284319.0,38.8452,38.8632,38.8272,38.8542,284319.0
2016-06-16 11:55:00,43.14,43.15,43.1,43.1,88994.0,38.8452,38.8542,38.8092,38.8092,88994.0
2016-06-16 12:00:00,43.11,43.13,43.08,43.13,77501.0,38.8182,38.8362,38.7912,38.8362,77501.0
2016-06-16 12:05:00,43.14,43.14,43.11,43.13,22659.0,38.8452,38.8452,38.8182,38.8362,22659.0
2016-06-16 12:10:00,43.13,43.15,43.11,43.15,65782.0,38.8362,38.8542,38.8182,38.8542,65782.0
2016-06-16 12:15:00,43.14,43.22,43.14,43.22,35306.0,38.8452,38.9172,38.8452,38.9172,35306.0
2016-06-16 12:20:00,43.23,43.29,43.2,43.29,260044.0,38.9262,38.9803,38.8992,38.9803,260044.0
2016-06-16 12:25:00,43.3,43.33,43.27,43.31,164118.0,38.9893,39.0163,38.9623,38.9983,164118.0
2016-06-16 12:30:00,43.31,43.31,43.28,43.3,59848.0,38.9983,38.9983,38.9713,38.9893,59848.0
2016-06-16 12:35:00,43.3,43.38,43.29,43.37,145217.0,38.9893,39.0613,38.9803,39.0523,145217.0
2016-06-16 12:40:00,43.36,43.42,43.34,43.42,176414.0,39.0433,39.0973,39.0253,39.0973,176414.0
2016-06-16 12:45:00,43.42,43.42,43.37,43.37,72120.0,39.0973,39.0973,39.0523,39.0523,72120.0
2016-06-16 12:50:00,43.38,43.39,43.33,43.35,117333.0,39.0613,39.0703,39.0163,39.0343,117333.0
2016-06-16 12:55:00,43.35,43.38,43.34,43.36,34066.0,39.0343,39.0613,39.0253,39.0433,34066.0
2016-06-16 13:00:00,43.37,43.44,43.37,43.4,100913.0,39.0523,39.1153,39.0523,39.0793,100913.0
2016-06-16 13:05:00,43.4,43.41,43.35,43.4,225770.0,39.0793,39.0883,39.0343,39.0793,225770.0
2016-06-16 13:10:00,43.4,43.45,43.38,43.4,112536.0,39.0793,39.1243,39.0613,39.0793,112536.0
2016-06-16 13:15:00,43.4,43.42,43.37,43.41,39915.0,39.0793,39.0973,39.0523,39.0883,39915.0
2016-06-16 13:20:00,43.41,43.43,43.36,43.38,85309.0,39.0883,39.1063,39.0433,39.0613,85309.0
2016-06-16 13:25:00,43.39,43.43,43.36,43.38,115675.0,39.0703,39.1063,39.0433,39.0613,115675.0
2016-06-16 13:30:00,43.38,43.4,43.33,43.35,111477.0,39.0613,39.0793,39.0163,39.0343,111477.0
2016-06-16 13:35:00,43.36,43.41,43.35,43.4,94828.0,39.0433,39.0883,39.0343,39.0793,94828.0
2016-06-16 13:40:00,43.41,43.41,43.37,43.38,50265.0,39.0883,39.0883,39.0523,39.0613,50265.0
2016-06-16 13:45:00,43.38,43.39,43.3,43.34,60554.0,39.0613,39.0703,38.9893,39.0253,60554.0
2016-06-16 13:50:00,43.34,43.34,43.3,43.33,36547.0,39.0253,39.0253,38.9893,39.0163,36547.0
2016-06-16 13:55:00,43.33,43.34,43.3,43.31,27592.0,39.0163,39.0253,38.9893,38.9983,27592.0
2016-06-16 14:00:00,43.31,43.37,43.3,43.37,148307.0,38.9983,39.0523,38.9893,39.0523,148307.0
2016-06-16 14:05:00,43.37,43.38,43.34,43.36,57671.0,39.0523,39.0613,39.0253,39.0433,57671.0
2016-06-16 14:10:00,43.36,43.43,43.35,43.41,222930.0,39.0433,39.1063,39.0343,39.0883,222930.0
2016-06-16 14:15:00,43.41,43.47,43.41,43.45,87795.0,39.0883,39.1424,39.0883,39.1243,87795.0
2016-06-16 14:20:00,43.45,43.45,43.41,43.43,54051.0,39.1243,39.1243,39.0883,39.1063,54051.0
2016-06-16 14:25:00,43.44,43.44,43.37,43.38,78754.0,39.1153,39.1153,39.0523,39.0613,78754.0
2016-06-16 14:30:00,43.39,43.41,43.38,43.38,82646.0,39.0703,39.0883,39.0613,39.0613,82646.0
2016-06-16 14:35:00,43.38,43.42,43.37,43.39,74477.0,39.0613,39.0973,39.0523,39.0703,74477.0
2016-06-16 14:40:00,43.38,43.41,43.38,43.41,55235.0,39.0613,39.0883,39.0613,39.0883,55235.0
2016-06-16 14:45:00,43.41,43.44,43.39,43.44,46764.0,39.0883,39.1153,39.0703,39.1153,46764.0
2016-06-16 14:50:00,43.43,43.49,43.41,43.49,107384.0,39.1063,39.1604,39.0883,39.1604,107384.0
2016-06-16 14:55:00,43.49,43.5,43.45,43.46,93616.0,39.1604,39.1694,39.1243,39.1333,93616.0
2016-06-16 15:00:00,43.46,43.49,43.45,43.46,30751.0,39.1333,39.1604,39.1243,39.1333,30751.0
2016-06-16 15:05:00,43.46,43.48,43.44,43.48,60286.0,39.1333,39.1514,39.1153,39.1514,60286.0
2016-06-16 15:10:00,43.48,43.51,43.47,43.49,67320.0,39.1514,39.1784,39.1424,39.1604,67320.0
2016-06-16 15:15:00,43.5,43.54,43.48,43.51,98030.0,39.1694,39.2054,39.1514,39.1784,98030.0
2016-06-16 15:20:00,43.51,43.55,43.48,43.54,57388.0,39.1784,39.2144,39.1514,39.2054,57388.0
2016-06-16 15:25:00,43.53,43.59,43.53,43.58,253189.0,39.1964,39.2504,39.1964,39.2414,253189.0
2016-06-16 15:30:00,43.58,43.62,43.57,43.6,375226.0,39.2414,39.2774,39.2324,39.2594,375226.0
2016-06-16 15:35:00,43.6,43.61,43.56,43.58,88771.0,39.2594,39.2684,39.2234,39.2414,88771.0
2016-06-16 15:40:00,43.58,43.6,43.57,43.59,127743.0,39.2414,39.2594,39.2324,39.2504,127743.0
2016-06-16 15:45:00,43.59,43.62,43.56,43.6,240861.0,39.2504,39.2774,39.2234,39.2594,240861.0
2016-06-16 15:50:00,43.59,43.6,43.55,43.57,354301.0,39.2504,39.2594,39.2144,39.2324,354301.0
2016-06-16 15:55:00,43.57,43.61,43.54,43.57,658589.0,39.2324,39.2684,39.2054,39.2324,658589.0
2016-06-17 09:30:00,43.25,43.35,43.12,43.12,383796.0,39.1354,39.2259,39.0178,39.0178,383796.0
2016-06-17 09:35:00,43.12,43.12,43.01,43.02,113945.0,39.0178,39.0178,38.9182,38.9273,113945.0
2016-06-17 09:40:00,43.02,43.1,43.01,43.09,196961.0,38.9273,38.9997,38.9182,38.9906,196961.0
2016-06-17 09:45:00,43.08,43.09,43.03,43.04,281816.0,38.9816,38.9906,38.9363,38.9454,281816.0
2016-06-17 09:50:00,43.04,43.07,43.01,43.02,278992.0,38.9454,38.9725,38.9182,38.9273,278992.0
2016-06-17 09:55:00,43.02,43.06,43.0,43.06,224336.0,38.9273,38.9635,38.9092,38.9635,224336.0
2016-06-17 10:00:00,43.07,43.08,43.01,43.04,291503.0,38.9725,38.9816,38.9182,38.9454,291503.0
2016-06-17 10:05:00,43.04,43.05,43.01,43.04,166785.0,38.9454,38.9544,38.9182,38.9454,166785.0
2016-06-17 10:10:00,43.05,43.1,43.03,43.07,119555.0,38.9544,38.9997,38.9363,38.9725,119555.0
2016-06-17 10:15:00,43.07,43.1,43.05,43.1,105522.0,38.9725,38.9997,38.9544,38.9997,105522.0
2016-06-17 10:20:00,43.1,43.1,43.02,43.03,62934.0,38.9997,38.9997,38.9273,38.9363,62934.0
2016-06-17 10:25:00,43.03,43.03,42.97,42.98,126911.0,38.9363,38.9363,38.882,38.8911,126911.0
2016-06-17 10:30:00,42.97,42.97,42.88,42.91,127025.0,38.882,38.882,38.8006,38.8278,127025.0
2016-06-17 10:35:00,42.9,42.96,42.89,42.96,65754.0,38.8187,38.873,38.8097,38.873,65754.0
2016-06-17 10:40:00,42.96,42.97,42.94,42.94,57256.0,38.873,38.882,38.8549,38.8549,57256.0
2016-06-17 10:45:00,42.94,42.99,42.93,42.98,83748.0,38.8549,38.9001,38.8459,38.8911,83748.0
2016-06-17 10:50:00,42.97,42.97,42.92,42.95,93657.0,38.882,38.882,38.8368,38.864,93657.0
2016-06-17 10:55:00,42.94,42.96,42.92,42.93,62502.0,38.8549,38.873,38.8368,38.8459,62502.0
2016-06-17 11:00:00,42.93,42.93,42.87,42.89,47146.0,38.8459,38.8459,38.7916,38.8097,47146.0
2016-06-17 11:05:00,42.88,42.92,42.87,42.9,56621.0,38.8006,38.8368,38.7916,38.8187,56621.0
2016-06-17 11:10:00,42.9,42.91,42.85,42.89,81280.0,38.8187,38.8278,38.7735,38.8097,81280.0
2016-06-17 11:15:00,42.88,42.94,42.87,42.94,98267.0,38.8006,38.8549,38.7916,38.8549,98267.0
2016-06-17 11:20:00,42.94,42.95,42.92,42.93,109273.0,38.8549,38.864,38.8368,38.8459,109273.0
2016-06-17 11:25:00,42.93,42.94,42.87,42.88,113576.0,38.8459,38.8549,38.7916,38.8006,113576.0
2016-06-17 11:30:00,42.87,42.91,42.85,42.91,77809.0,38.7916,38.8278,38.7735,38.8278,77809.0
2016-06-17 11:35:00,42.9,42.95,42.89,42.93,123667.0,38.8187,38.864,38.8097,38.8459,123667.0
2016-06-17 11:40:00,42.93,42.96,42.92,42.95,62946.0,38.8459,38.873,38.8368,38.864,62946.0
2016-06-17 11:45:00,42.95,42.96,42.93,42.95,100197.0,38.864,38.873,38.8459,38.864,100197.0
2016-06-17 11:50:00,42.95,42.96,42.92,42.94,67961.0,38.864,38.873,38.8368,38.8549,67961.0
2016-06-17 11:55:00,42.93,42.93,42.88,42.91,64376.0,38.8459,38.8459,38.8006,38.8278,64376.0
2016-06-17 12:00:00,42.92,42.97,42.92,42.95,129765.0,38.8368,38.882,38.8368,38.864,129765.0
2016-06-17 12:05:00,42.96,43.0,42.94,42.99,71257.0,38.873,38.9092,38.8549,38.9001,71257.0
2016-06-17 12:10:00,43.0,43.02,42.99,43.02,73580.0,38.9092,38.9273,38.9001,38.9273,73580.0
2016-06-17 12:15:00,43.02,43.03,43.0,43.02,26330.0,38.9273,38.9363,38.9092,38.9273,26330.0
2016-06-17 12:20:00,43.02,43.03,43.0,43.01,38147.0,38.9273,38.9363,38.9092,38.9182,38147.0
2016-06-17 12:25:00,43.01,43.04,43.0,43.04,27133.0,38.9182,38.9454,38.9092,38.9454,27133.0
2016-06-17 12:30:00,43.04,43.04,42.99,43.0,49550.0,38.9454,38.9454,38.9001,38.9092,49550.0
2016-06-17 12:35:00,43.0,43.03,42.99,43.0,40308.0,38.9092,38.9363,38.9001,38.9092,40308.0
2016-06-17 12:40:00,43.0,43.03,43.0,43.03,24336.0,38.9092,38.9363,38.9092,38.9363,24336.0
2016-06-17 12:45:00,43.02,43.03,42.97,42.98,75676.0,38.9273,38.9363,38.882,38.8911,75676.0
2016-06-17 12:50:00,42.98,43.0,42.97,42.98,21684.0,38.8911,38.9092,38.882,38.8911,21684.0
2016-06-17 12:55:00,42.98,42.99,42.97,42.98,29930.0,38.8911,38.9001,38.882,38.8911,29930.0
2016-06-17 13:00:00,42.99,42.99,42.93,42.96,79531.0,38.9001,38.9001,38.8459,38.873,79531.0
2016-06-17 13:05:00,42.95,43.02,42.94,43.02,48791.0,38.864,38.9273,38.8549,38.9273,48791.0
2016-06-17 13:10:00,43.03,43.05,43.01,43.05,36757.0,38.9363,38.9544,38.9182,38.9544,36757.0
2016-06-17 13:15:00,43.05,43.08,43.03,43.07,31586.0,38.9544,38.9816,38.9363,38.9725,31586.0
2016-06-17 13:20:00,43.08,43.08,43.05,43.07,34090.0,38.9816,38.9816,38.9544,38.9725,34090.0
2016-06-17 13:25:00,43.07,43.1,43.06,43.07,36416.0,38.9725,38.9997,38.9635,38.9725,36416.0
2016-06-17 13:30:00,43.07,43.08,43.05,43.05,34521.0,38.9725,38.9816,38.9544,38.9544,34521.0
2016-06-17 13:35:00,43.05,43.07,43.05,43.07,34570.0,38.9544,38.9725,38.9544,38.9725,34570.0
2016-06-17 13:40:00,43.07,43.11,43.07,43.1,59546.0,38.9725,39.0087,38.9725,38.9997,59546.0
2016-06-17 13:45:00,43.09,43.11,43.08,43.1,31716.0,38.9906,39.0087,38.9816,38.9997,31716.0
2016-06-17 13:50:00,43.1,43.13,43.08,43.08,44307.0,38.9997,39.0268,38.9816,38.9816,44307.0
2016-06-17 13:55:00,43.08,43.1,43.07,43.08,24910.0,38.9816,38.9997,38.9725,38.9816,24910.0
2016-06-17 14:00:00,43.08,43.11,43.06,43.07,52713.0,38.9816,39.0087,38.9635,38.9725,52713.0
2016-06-17 14:05:00,43.06,43.07,43.02,43.05,70903.0,38.9635,38.9725,38.9273,38.9544,70903.0
2016-06-17 14:10:00,43.06,43.09,43.05,43.06,30338.0,38.9635,38.9906,38.9544,38.9635,30338.0
2016-06-17 14:15:00,43.06,43.1,43.05,43.05,27104.0,38.9635,38.9997,38.9544,38.9544,27104.0
2016-06-17 14:20:00,43.05,43.1,43.04,43.09,211637.0,38.9544,38.9997,38.9454,38.9906,211637.0
2016-06-17 14:25:00,43.09,43.11,43.07,43.09,82993.0,38.9906,39.0087,38.9725,38.9906,82993.0
2016-06-17 14:30:00,43.09,43.14,43.07,43.13,137197.0,38.9906,39.0359,38.9725,39.0268,137197.0
2016-06-17 14:35:00,43.13,43.14,43.09,43.1,51823.0,39.0268,39.0359,38.9906,38.9997,51823.0
2016-06-17 14:40:00,43.09,43.14,43.07,43.12,101721.0,38.9906,39.0359,38.9725,39.0178,101721.0
2016-06-17 14:45:00,43.13,43.13,43.1,43.11,119845.0,39.0268,39.0268,38.9997,39.0087,119845.0
2016-06-17 14:50:00,43.11,43.12,43.1,43.1,95445.0,39.0087,39.0178,38.9997,38.9997,95445.0
2016-06-17 14:55:00,43.11,43.12,43.08,43.09,97312.0,39.0087,39.0178,38.9816,38.9906,97312.0
2016-06-17 15:00:00,43.1,43.11,43.07,43.08,66533.0,38.9997,39.0087,38.9725,38.9816,66533.0
2016-06-17 15:05:00,43.08,43.08,43.05,43.05,109973.0,38.9816,38.9816,38.9544,38.9544,109973.0
2016-06-17 15:10:00,43.06,43.07,43.04,43.05,118796.0,38.9635,38.9725,38.9454,38.9544,118796.0
2016-06-17 15:15:00,43.04,43.05,43.01,43.03,131024.0,38.9454,38.9544,38.9182,38.9363,131024.0
2016-06-17 15:20:00,43.04,43.05,43.02,43.04,136317.0,38.9454,38.9544,38.9273,38.9454,136317.0
2016-06-17 15:25:00,43.04,43.06,43.04,43.05,142049.0,38.9454,38.9635,38.9454,38.9544,142049.0
2016-06-17 15:30:00,43.05,43.06,43.02,43.04,241551.0,38.9544,38.9635,38.9273,38.9454,241551.0
2016-06-17 15:35:00,43.04,43.06,43.02,43.03,206190.0,38.9454,38.9635,38.9273,38.9363,206190.0
2016-06-17 15:40:00,43.03,43.03,43.0,43.02,263973.0,38.9363,38.9363,38.9092,38.9273,263973.0
2016-06-17 15:45:00,43.03,43.04,43.01,43.02,445073.0,38.9363,38.9454,38.9182,38.9273,445073.0
2016-06-17 15:50:00,43.02,43.05,43.01,43.04,701662.0,38.9273,38.9544,38.9182,38.9454,701662.0
2016-06-17 15:55:00,43.04,43.06,43.03,43.04,1314643.0,38.9454,38.9635,38.9363,38.9454,1314643.0
2016-06-20 09:30:00,43.43,43.53,43.43,43.47,297836.0,39.2983,39.3888,39.2983,39.3345,297836.0
2016-06-20 09:35:00,43.48,43.52,43.45,43.51,140414.0,39.3435,39.3797,39.3164,39.3707,140414.0
2016-06-20 09:40:00,43.51,43.54,43.49,43.5,173742.0,39.3707,39.3978,39.3526,39.3616,173742.0
2016-06-20 09:45:00,43.5,43.54,43.5,43.51,126542.0,39.3616,39.3978,39.3616,39.3707,126542.0
2016-06-20 09:50:00,43.51,43.52,43.47,43.49,63903.0,39.3707,39.3797,39.3345,39.3526,63903.0
2016-06-20 09:55:00,43.5,43.52,43.48,43.52,54693.0,39.3616,39.3797,39.3435,39.3797,54693.0
2016-06-20 10:00:00,43.51,43.59,43.51,43.59,96330.0,39.3707,39.4431,39.3707,39.4431,96330.0
2016-06-20 10:05:00,43.59,43.61,43.57,43.58,63141.0,39.4431,39.4612,39.425,39.434,63141.0
2016-06-20 10:10:00,43.58,43.6,43.56,43.56,95930.0,39.434,39.4521,39.4159,39.4159,95930.0
2016-06-20 10:15:00,43.56,43.57,43.55,43.56,122260.0,39.4159,39.425,39.4069,39.4159,122260.0
2016-06-20 10:20:00,43.56,43.57,43.54,43.55,52929.0,39.4159,39.425,39.3978,39.4069,52929.0
2016-06-20 10:25:00,43.55,43.57,43.53,43.55,58510.0,39.4069,39.425,39.3888,39.4069,58510.0
2016-06-20 10:30:00,43.55,43.58,43.54,43.58,71517.0,39.4069,39.434,39.3978,39.434,71517.0
2016-06-20 10:35:00,43.58,43.59,43.54,43.55,93331.0,39.434,39.4431,39.3978,39.4069,93331.0
2016-06-20 10:40:00,43.55,43.56,43.53,43.54,24892.0,39.4069,39.4159,39.3888,39.3978,24892.0
2016-06-20 10:45:00,43.54,43.55,43.53,43.55,81599.0,39.3978,39.4069,39.3888,39.4069,81599.0
2016-06-20 10:50:00,43.55,43.55,43.53,43.54,43987.0,39.4069,39.4069,39.3888,39.3978,43987.0
2016-06-20 10:55:00,43.54,43.56,43.53,43.54,52449.0,39.3978,39.4159,39.3888,39.3978,52449.0
2016-06-20 11:00:00,43.54,43.55,43.52,43.54,23929.0,39.3978,39.4069,39.3797,39.3978,23929.0
2016-06-20 11:05:00,43.54,43.58,43.54,43.57,70370.0,39.3978,39.434,39.3978,39.425,70370.0
2016-06-20 11:10:00,43.57,43.58,43.56,43.57,35593.0,39.425,39.434,39.4159,39.425,35593.0
2016-06-20 11:15:00,43.58,43.59,43.56,43.59,50434.0,39.434,39.4431,39.4159,39.4431,50434.0
2016-06-20 11:20:00,43.59,43.6,43.57,43.58,38966.0,39.4431,39.4521,39.425,39.434,38966.0
2016-06-20 11:25:00,43.58,43.61,43.58,43.59,122330.0,39.434,39.4612,39.434,39.4431,122330.0
2016-06-20 11:30:00,43.59,43.59,43.57,43.57,23281.0,39.4431,39.4431,39.425,39.425,23281.0
2016-06-20 11:35:00,43.58,43.59,43.57,43.57,44197.0,39.434,39.4431,39.425,39.425,44197.0
2016-06-20 11:40:00,43.57,43.58,43.54,43.54,13617.0,39.425,39.434,39.3978,39.3978,13617.0
2016-06-20 11:45:00,43.54,43.56,43.48,43.49,39349.0,39.3978,39.4159,39.3435,39.3526,39349.0
2016-06-20 11:50:00,43.49,43.5,43.46,43.47,54232.0,39.3526,39.3616,39.3254,39.3345,54232.0
2016-06-20 11:55:00,43.47,43.5,43.45,43.5,57936.0,39.3345,39.3616,39.3164,39.3616,57936.0
2016-06-20 12:00:00,43.49,43.5,43.47,43.49,21435.0,39.3526,39.3616,39.3345,39.3526,21435.0
2016-06-20 12:05:00,43.49,43.49,43.46,43.47,22279.0,39.3526,39.3526,39.3254,39.3345,22279.0
2016-06-20 12:10:00,43.47,43.48,43.45,43.47,59837.0,39.3345,39.3435,39.3164,39.3345,59837.0
2016-06-20 12:15:00,43.48,43.48,43.45,43.47,28628.0,39.3435,39.3435,39.3164,39.3345,28628.0
2016-06-20 12:20:00,43.47,43.48,43.45,43.47,181493.0,39.3345,39.3435,39.3164,39.3345,181493.0
2016-06-20 12:25:00,43.48,43.49,43.46,43.48,510299.0,39.3435,39.3526,39.3254,39.3435,510299.0
2016-06-20 12:30:00,43.49,43.51,43.48,43.51,26507.0,39.3526,39.3707,39.3435,39.3707,26507.0
2016-06-20 12:35:00,43.51,43.51,43.49,43.49,8531.0,39.3707,39.3707,39.3526,39.3526,8531.0
2016-06-20 12:40:00,43.49,43.5,43.48,43.48,19079.0,39.3526,39.3616,39.3435,39.3435,19079.0
2016-06-20 12:45:00,43.48,43.51,43.47,43.5,26678.0,39.3435,39.3707,39.3345,39.3616,26678.0
2016-06-20 12:50:00,43.5,43.53,43.49,43.52,33398.0,39.3616,39.3888,39.3526,39.3797,33398.0
2016-06-20 12:55:00,43.52,43.54,43.5,43.52,24723.0,39.3797,39.3978,39.3616,39.3797,24723.0
2016-06-20 13:00:00,43.52,43.53,43.51,43.53,23036.0,39.3797,39.3888,39.3707,39.3888,23036.0
2016-06-20 13:05:00,43.53,43.53,43.5,43.52,16096.0,39.3888,39.3888,39.3616,39.3797,16096.0
2016-06-20 13:10:00,43.52,43.53,43.45,43.45,38148.0,39.3797,39.3888,39.3164,39.3164,38148.0
2016-06-20 13:15:00,43.45,43.47,43.44,43.46,51576.0,39.3164,39.3345,39.3073,39.3254,51576.0
2016-06-20 13:20:00,43.46,43.49,43.44,43.49,21113.0,39.3254,39.3526,39.3073,39.3526,21113.0
2016-06-20 13:25:00,43.48,43.49,43.43,43.45,123788.0,39.3435,39.3526,39.2983,39.3164,123788.0
2016-06-20 13:30:00,43.45,43.47,43.44,43.46,64209.0,39.3164,39.3345,39.3073,39.3254,64209.0
2016-06-20 13:35:00,43.46,43.49,43.45,43.47,62570.0,39.3254,39.3526,39.3164,39.3345,62570.0
2016-06-20 13:40:00,43.47,43.52,43.46,43.51,32419.0,39.3345,39.3797,39.3254,39.3707,32419.0
2016-06-20 13:45:00,43.51,43.51,43.48,43.51,30195.0,39.3707,39.3707,39.3435,39.3707,30195.0
2016-06-20 13:50:00,43.5,43.51,43.49,43.5,22625.0,39.3616,39.3707,39.3526,39.3616,22625.0
2016-06-20 13:55:00,43.49,43.5,43.48,43.49,22454.0,39.3526,39.3616,39.3435,39.3526,22454.0
2016-06-20 14:00:00,43.5,43.51,43.48,43.48,33484.0,39.3616,39.3707,39.3435,39.3435,33484.0
2016-06-20 14:05:00,43.48,43.49,43.46,43.47,20124.0,39.3435,39.3526,39.3254,39.3345,20124.0
2016-06-20 14:10:00,43.48,43.5,43.46,43.46,51723.0,39.3435,39.3616,39.3254,39.3254,51723.0
2016-06-20 14:15:00,43.46,43.49,43.45,43.47,47283.0,39.3254,39.3526,39.3164,39.3345,47283.0
2016-06-20 14:20:00,43.47,43.48,43.45,43.48,20840.0,39.3345,39.3435,39.3164,39.3435,20840.0
2016-06-20 14:25:00,43.48,43.48,43.42,43.44,47091.0,39.3435,39.3435,39.2892,39.3073,47091.0
2016-06-20 14:30:00,43.44,43.46,43.43,43.45,32454.0,39.3073,39.3254,39.2983,39.3164,32454.0
2016-06-20 14:35:00,43.45,43.47,43.44,43.45,18453.0,39.3164,39.3345,39.3073,39.3164,18453.0
2016-06-20 14:40:00,43.45,43.47,43.43,43.46,58428.0,39.3164,39.3345,39.2983,39.3254,58428.0
2016-06-20 14:45:00,43.46,43.49,43.45,43.48,44905.0,39.3254,39.3526,39.3164,39.3435,44905.0
2016-06-20 14:50:00,43.48,43.51,43.47,43.49,51997.0,39.3435,39.3707,39.3345,39.3526,51997.0
2016-06-20 14:55:00,43.49,43.51,43.48,43.5,42402.0,39.3526,39.3707,39.3435,39.3616,42402.0
2016-06-20 15:00:00,43.5,43.5,43.47,43.49,52695.0,39.3616,39.3616,39.3345,39.3526,52695.0
2016-06-20 15:05:00,43.49,43.5,43.44,43.47,42937.0,39.3526,39.3616,39.3073,39.3345,42937.0
2016-06-20 15:10:00,43.46,43.47,43.43,43.45,30580.0,39.3254,39.3345,39.2983,39.3164,30580.0
2016-06-20 15:15:00,43.44,43.45,43.38,43.39,76288.0,39.3073,39.3164,39.253,39.2621,76288.0
2016-06-20 15:20:00,43.39,43.41,43.37,43.39,36419.0,39.2621,39.2802,39.244,39.2621,36419.0
2016-06-20 15:25:00,43.39,43.39,43.33,43.33,84977.0,39.2621,39.2621,39.2078,39.2078,84977.0
2016-06-20 15:30:00,43.33,43.36,43.32,43.34,106667.0,39.2078,39.2349,39.1988,39.2168,106667.0
2016-06-20 15:35:00,43.34,43.36,43.33,43.34,64674.0,39.2168,39.2349,39.2078,39.2168,64674.0
2016-06-20 15:40:00,43.34,43.39,43.32,43.35,181405.0,39.2168,39.2621,39.1988,39.2259,181405.0
2016-06-20 15:45:00,43.35,43.36,43.28,43.28,207179.0,39.2259,39.2349,39.1626,39.1626,207179.0
2016-06-20 15:50:00,43.28,43.29,43.22,43.22,276053.0,39.1626,39.1716,39.1083,39.1083,276053.0
2016-06-20 15:55:00,43.23,43.28,43.23,43.24,846122.0,39.1173,39.1626,39.1173,39.1264,846122.0
2016-06-21 09:30:00,43.36,43.4,43.32,43.4,361735.0,39.2349,39.2711,39.1988,39.2711,361735.0
2016-06-21 09:35:00,43.39,43.45,43.38,43.45,275399.0,39.2621,39.3164,39.253,39.3164,275399.0
2016-06-21 09:40:00,43.44,43.49,43.42,43.48,226287.0,39.3073,39.3526,39.2892,39.3435,226287.0
2016-06-21 09:45:00,43.48,43.49,43.43,43.48,287908.0,39.3435,39.3526,39.2983,39.3435,287908.0
2016-06-21 09:50:00,43.48,43.52,43.46,43.52,99423.0,39.3435,39.3797,39.3254,39.3797,99423.0
2016-06-21 09:55:00,43.52,43.52,43.48,43.52,171651.0,39.3797,39.3797,39.3435,39.3797,171651.0
2016-06-21 10:00:00,43.51,43.52,43.44,43.45,82021.0,39.3707,39.3797,39.3073,39.3164,82021.0
2016-06-21 10:05:00,43.45,43.47,43.44,43.46,59215.0,39.3164,39.3345,39.3073,39.3254,59215.0
2016-06-21 10:10:00,43.45,43.53,43.45,43.52,43370.0,39.3164,39.3888,39.3164,39.3797,43370.0
2016-06-21 10:15:00,43.53,43.54,43.5,43.52,32481.0,39.3888,39.3978,39.3616,39.3797,32481.0
2016-06-21 10:20:00,43.53,43.53,43.43,43.45,94223.0,39.3888,39.3888,39.2983,39.3164,94223.0
2016-06-21 10:25:00,43.45,43.52,43.45,43.51,111234.0,39.3164,39.3797,39.3164,39.3707,111234.0
2016-06-21 10:30:00,43.51,43.52,43.49,43.5,59814.0,39.3707,39.3797,39.3526,39.3616,59814.0
2016-06-21 10:35:00,43.5,43.51,43.46,43.49,110354.0,39.3616,39.3707,39.3254,39.3526,110354.0
2016-06-21 10:40:00,43.48,43.5,43.47,43.5,52152.0,39.3435,39.3616,39.3345,39.3616,52152.0
2016-06-21 10:45:00,43.5,43.51,43.46,43.47,41847.0,39.3616,39.3707,39.3254,39.3345,41847.0
2016-06-21 10:50:00,43.47,43.48,43.44,43.45,30631.0,39.3345,39.3435,39.3073,39.3164,30631.0
2016-06-21 10:55:00,43.45,43.45,43.41,43.43,55249.0,39.3164,39.3164,39.2802,39.2983,55249.0
2016-06-21 11:00:00,43.43,43.5,43.42,43.49,113499.0,39.2983,39.3616,39.2892,39.3526,113499.0
2016-06-21 11:05:00,43.5,43.52,43.48,43.5,44642.0,39.3616,39.3797,39.3435,39.3616,44642.0
2016-06-21 11:10:00,43.5,43.52,43.48,43.52,69343.0,39.3616,39.3797,39.3435,39.3797,69343.0
2016-06-21 11:15:00,43.53,43.53,43.5,43.52,52817.0,39.3888,39.3888,39.3616,39.3797,52817.0
2016-06-21 11:20:00,43.52,43.52,43.47,43.47,65699.0,39.3797,39.3797,39.3345,39.3345,65699.0
2016-06-21 11:25:00,43.48,43.48,43.44,43.45,40388.0,39.3435,39.3435,39.3073,39.3164,40388.0
2016-06-21 11:30:00,43.44,43.45,43.42,43.42,22807.0,39.3073,39.3164,39.2892,39.2892,22807.0
2016-06-21 11:35:00,43.43,43.46,43.42,43.46,18258.0,39.2983,39.3254,39.2892,39.3254,18258.0
2016-06-21 11:40:00,43.46,43.48,43.45,43.47,24085.0,39.3254,39.3435,39.3164,39.3345,24085.0
2016-06-21 11:45:00,43.47,43.48,43.45,43.48,35996.0,39.3345,39.3435,39.3164,39.3435,35996.0
2016-06-21 11:50:00,43.48,43.49,43.47,43.48,12706.0,39.3435,39.3526,39.3345,39.3435,12706.0
2016-06-21 11:55:00,43.48,43.52,43.47,43.52,36625.0,39.3435,39.3797,39.3345,39.3797,36625.0
2016-06-21 12:00:00,43.52,43.52,43.5,43.52,27771.0,39.3797,39.3797,39.3616,39.3797,27771.0
2016-06-21 12:05:00,43.52,43.52,43.49,43.51,40240.0,39.3797,39.3797,39.3526,39.3707,40240.0
2016-06-21 12:10:00,43.51,43.51,43.48,43.49,57771.0,39.3707,39.3707,39.3435,39.3526,57771.0
2016-06-21 12:15:00,43.5,43.53,43.49,43.52,22165.0,39.3616,39.3888,39.3526,39.3797,22165.0
2016-06-21 12:20:00,43.52,43.56,43.52,43.55,24205.0,39.3797,39.4159,39.3797,39.4069,24205.0
2016-06-21 12:25:00,43.55,43.58,43.55,43.58,41249.0,39.4069,39.434,39.4069,39.434,41249.0
2016-06-21 12:30:00,43.58,43.59,43.56,43.57,13696.0,39.434,39.4431,39.4159,39.425,13696.0
2016-06-21 12:35:00,43.57,43.57,43.54,43.55,25637.0,39.425,39.425,39.3978,39.4069,25637.0
2016-06-21 12:40:00,43.55,43.55,43.53,43.53,16794.0,39.4069,39.4069,39.3888,39.3888,16794.0
2016-06-21 12:45:00,43.54,43.54,43.51,43.51,21283.0,39.3978,39.3978,39.3707,39.3707,21283.0
2016-06-21 12:50:00,43.52,43.52,43.49,43.5,29028.0,39.3797,39.3797,39.3526,39.3616,29028.0
2016-06-21 12:55:00,43.5,43.52,43.49,43.5,57696.0,39.3616,39.3797,39.3526,39.3616,57696.0
2016-06-21 13:00:00,43.5,43.52,43.49,43.51,27292.0,39.3616,39.3797,39.3526,39.3707,27292.0
2016-06-21 13:05:00,43.51,43.54,43.5,43.53,41082.0,39.3707,39.3978,39.3616,39.3888,41082.0
2016-06-21 13:10:00,43.53,43.53,43.51,43.52,25474.0,39.3888,39.3888,39.3707,39.3797,25474.0
2016-06-21 13:15:00,43.52,43.54,43.52,43.52,13910.0,39.3797,39.3978,39.3797,39.3797,13910.0
2016-06-21 13:20:00,43.52,43.52,43.49,43.49,37537.0,39.3797,39.3797,39.3526,39.3526,37537.0
2016-06-21 13:25:00,43.49,43.51,43.48,43.51,13725.0,39.3526,39.3707,39.3435,39.3707,13725.0
2016-06-21 13:30:00,43.51,43.51,43.47,43.47,40176.0,39.3707,39.3707,39.3345,39.3345,40176.0
2016-06-21 13:35:00,43.46,43.46,43.43,43.45,21469.0,39.3254,39.3254,39.2983,39.3164,21469.0
2016-06-21 13:40:00,43.45,43.48,43.45,43.48,36601.0,39.3164,39.3435,39.3164,39.3435,36601.0
2016-06-21 13:45:00,43.47,43.48,43.43,43.45,31389.0,39.3345,39.3435,39.2983,39.3164,31389.0
2016-06-21 13:50:00,43.45,43.48,43.44,43.48,14252.0,39.3164,39.3435,39.3073,39.3435,14252.0
2016-06-21 13:55:00,43.47,43.51,43.47,43.5,31795.0,39.3345,39.3707,39.3345,39.3616,31795.0
2016-06-21 14:00:00,43.5,43.51,43.47,43.49,86337.0,39.3616,39.3707,39.3345,39.3526,86337.0
2016-06-21 14:05:00,43.5,43.53,43.48,43.52,56394.0,39.3616,39.3888,39.3435,39.3797,56394.0
2016-06-21 14:10:00,43.53,43.55,43.52,43.54,27871.0,39.3888,39.4069,39.3797,39.3978,27871.0
2016-06-21 14:15:00,43.55,43.56,43.52,43.54,22654.0,39.4069,39.4159,39.3797,39.3978,22654.0
2016-06-21 14:20:00,43.54,43.55,43.52,43.54,31280.0,39.3978,39.4069,39.3797,39.3978,31280.0
2016-06-21 14:25:00,43.54,43.55,43.53,43.54,34440.0,39.3978,39.4069,39.3888,39.3978,34440.0
2016-06-21 14:30:00,43.54,43.55,43.52,43.54,32893.0,39.3978,39.4069,39.3797,39.3978,32893.0
2016-06-21 14:35:00,43.54,43.62,43.54,43.61,50170.0,39.3978,39.4702,39.3978,39.4612,50170.0
2016-06-21 14:40:00,43.6,43.61,43.57,43.57,50313.0,39.4521,39.4612,39.425,39.425,50313.0
2016-06-21 14:45:00,43.57,43.6,43.56,43.58,57943.0,39.425,39.4521,39.4159,39.434,57943.0
2016-06-21 14:50:00,43.58,43.59,43.57,43.57,57324.0,39.434,39.4431,39.425,39.425,57324.0
2016-06-21 14:55:00,43.57,43.59,43.55,43.55,36662.0,39.425,39.4431,39.4069,39.4069,36662.0
2016-06-21 15:00:00,43.56,43.57,43.5,43.51,139127.0,39.4159,39.425,39.3616,39.3707,139127.0
2016-06-21 15:05:00,43.51,43.53,43.5,43.52,41221.0,39.3707,39.3888,39.3616,39.3797,41221.0
2016-06-21 15:10:00,43.52,43.54,43.52,43.54,38128.0,39.3797,39.3978,39.3797,39.3978,38128.0
2016-06-21 15:15:00,43.54,43.6,43.54,43.59,71684.0,39.3978,39.4521,39.3978,39.4431,71684.0
2016-06-21 15:20:00,43.59,43.61,43.57,43.59,122819.0,39.4431,39.4612,39.425,39.4431,122819.0
2016-06-21 15:25:00,43.58,43.63,43.58,43.62,66824.0,39.434,39.4793,39.434,39.4702,66824.0
2016-06-21 15:30:00,43.62,43.62,43.57,43.6,110139.0,39.4702,39.4702,39.425,39.4521,110139.0
2016-06-21 15:35:00,43.6,43.63,43.59,43.61,74960.0,39.4521,39.4793,39.4431,39.4612,74960.0
2016-06-21 15:40:00,43.61,43.61,43.54,43.56,109977.0,39.4612,39.4612,39.3978,39.4159,109977.0
2016-06-21 15:45:00,43.56,43.6,43.55,43.58,96033.0,39.4159,39.4521,39.4069,39.434,96033.0
2016-06-21 15:50:00,43.59,43.59,43.55,43.55,130121.0,39.4431,39.4431,39.4069,39.4069,130121.0
2016-06-21 15:55:00,43.55,43.57,43.51,43.52,395868.0,39.4069,39.425,39.3707,39.3797,395868.0
2016-06-22 09:30:00,43.54,43.64,43.54,43.63,102050.0,39.3978,39.4883,39.3978,39.4793,102050.0
2016-06-22 09:35:00,43.64,43.66,43.6,43.61,68159.0,39.4883,39.5064,39.4521,39.4612,68159.0
2016-06-22 09:40:00,43.62,43.67,43.61,43.65,172031.0,39.4702,39.5155,39.4612,39.4974,172031.0
2016-06-22 09:45:00,43.64,43.64,43.59,43.63,63130.0,39.4883,39.4883,39.4431,39.4793,63130.0
2016-06-22 09:50:00,43.64,43.65,43.62,43.64,66113.0,39.4883,39.4974,39.4702,39.4883,66113.0
2016-06-22 09:55:00,43.63,43.63,43.6,43.6,57241.0,39.4793,39.4793,39.4521,39.4521,57241.0
2016-06-22 10:00:00,43.61,43.62,43.58,43.59,107235.0,39.4612,39.4702,39.434,39.4431,107235.0
2016-06-22 10:05:00,43.6,43.62,43.58,43.62,77651.0,39.4521,39.4702,39.434,39.4702,77651.0
2016-06-22 10:10:00,43.61,43.64,43.6,43.64,27912.0,39.4612,39.4883,39.4521,39.4883,27912.0
2016-06-22 10:15:00,43.64,43.65,43.62,43.63,35966.0,39.4883,39.4974,39.4702,39.4793,35966.0
2016-06-22 10:20:00,43.63,43.64,43.6,43.61,30478.0,39.4793,39.4883,39.4521,39.4612,30478.0
2016-06-22 10:25:00,43.61,43.64,43.61,43.63,39059.0,39.4612,39.4883,39.4612,39.4793,39059.0
2016-06-22 10:30:00,43.62,43.63,43.59,43.63,164253.0,39.4702,39.4793,39.4431,39.4793,164253.0
2016-06-22 10:35:00,43.62,43.64,43.62,43.63,69353.0,39.4702,39.4883,39.4702,39.4793,69353.0
2016-06-22 10:40:00,43.62,43.67,43.62,43.66,58403.0,39.4702,39.5155,39.4702,39.5064,58403.0
2016-06-22 10:45:00,43.66,43.66,43.63,43.64,32870.0,39.5064,39.5064,39.4793,39.4883,32870.0
2016-06-22 10:50:00,43.64,43.68,43.64,43.65,32586.0,39.4883,39.5245,39.4883,39.4974,32586.0
2016-06-22 10:55:00,43.66,43.66,43.63,43.64,23629.0,39.5064,39.5064,39.4793,39.4883,23629.0
2016-06-22 11:00:00,43.65,43.67,43.64,43.65,63160.0,39.4974,39.5155,39.4883,39.4974,63160.0
2016-06-22 11:05:00,43.65,43.65,43.62,43.63,28743.0,39.4974,39.4974,39.4702,39.4793,28743.0
2016-06-22 11:10:00,43.63,43.65,43.62,43.63,32026.0,39.4793,39.4974,39.4702,39.4793,32026.0
2016-06-22 11:15:00,43.63,43.68,43.62,43.68,28765.0,39.4793,39.5245,39.4702,39.5245,28765.0
2016-06-22 11:20:00,43.68,43.7,43.66,43.68,201726.0,39.5245,39.5426,39.5064,39.5245,201726.0
2016-06-22 11:25:00,43.68,43.7,43.67,43.68,79492.0,39.5245,39.5426,39.5155,39.5245,79492.0
2016-06-22 11:30:00,43.68,43.68,43.57,43.6,122643.0,39.5245,39.5245,39.425,39.4521,122643.0
2016-06-22 11:35:00,43.59,43.64,43.58,43.62,108090.0,39.4431,39.4883,39.434,39.4702,108090.0
2016-06-22 11:40:00,43.61,43.63,43.59,43.62,42789.0,39.4612,39.4793,39.4431,39.4702,42789.0
2016-06-22 11:45:00,43.62,43.63,43.6,43.61,39291.0,39.4702,39.4793,39.4521,39.4612,39291.0
2016-06-22 11:50:00,43.61,43.62,43.6,43.61,40278.0,39.4612,39.4702,39.4521,39.4612,40278.0
2016-06-22 11:55:00,43.61,43.62,43.6,43.61,24625.0,39.4612,39.4702,39.4521,39.4612,24625.0
2016-06-22 12:00:00,43.61,43.63,43.6,43.61,44440.0,39.4612,39.4793,39.4521,39.4612,44440.0
2016-06-22 12:05:00,43.61,43.63,43.59,43.6,58336.0,39.4612,39.4793,39.4431,39.4521,58336.0
2016-06-22 12:10:00,43.6,43.63,43.59,43.61,26858.0,39.4521,39.4793,39.4431,39.4612,26858.0
2016-06-22 12:15:00,43.6,43.61,43.55,43.56,62219.0,39.4521,39.4612,39.4069,39.4159,62219.0
2016-06-22 12:20:00,43.56,43.57,43.47,43.47,191553.0,39.4159,39.425,39.3345,39.3345,191553.0
2016-06-22 12:25:00,43.46,43.48,43.44,43.48,49470.0,39.3254,39.3435,39.3073,39.3435,49470.0
2016-06-22 12:30:00,43.49,43.49,43.47,43.48,139877.0,39.3526,39.3526,39.3345,39.3435,139877.0
2016-06-22 12:35:00,43.48,43.5,43.47,43.48,34567.0,39.3435,39.3616,39.3345,39.3435,34567.0
2016-06-22 12:40:00,43.48,43.49,43.46,43.47,21419.0,39.3435,39.3526,39.3254,39.3345,21419.0
2016-06-22 12:45:00,43.46,43.49,43.43,43.48,66500.0,39.3254,39.3526,39.2983,39.3435,66500.0
2016-06-22 12:50:00,43.49,43.51,43.48,43.48,36858.0,39.3526,39.3707,39.3435,39.3435,36858.0
2016-06-22 12:55:00,43.49,43.53,43.48,43.51,25399.0,39.3526,39.3888,39.3435,39.3707,25399.0
2016-06-22 13:00:00,43.51,43.51,43.46,43.47,146290.0,39.3707,39.3707,39.3254,39.3345,146290.0
2016-06-22 13:05:00,43.47,43.48,43.39,43.39,58035.0,39.3345,39.3435,39.2621,39.2621,58035.0
2016-06-22 13:10:00,43.38,43.41,43.37,43.41,42717.0,39.253,39.2802,39.244,39.2802,42717.0
2016-06-22 13:15:00,43.4,43.42,43.38,43.41,26908.0,39.2711,39.2892,39.253,39.2802,26908.0
2016-06-22 13:20:00,43.41,43.43,43.39,43.4,32266.0,39.2802,39.2983,39.2621,39.2711,32266.0
2016-06-22 13:25:00,43.4,43.43,43.39,43.43,205882.0,39.2711,39.2983,39.2621,39.2983,205882.0
2016-06-22 13:30:00,43.42,43.45,43.42,43.43,57539.0,39.2892,39.3164,39.2892,39.2983,57539.0
2016-06-22 13:35:00,43.43,43.45,43.41,43.45,33635.0,39.2983,39.3164,39.2802,39.3164,33635.0
2016-06-22 13:40:00,43.45,43.46,43.43,43.45,23815.0,39.3164,39.3254,39.2983,39.3164,23815.0
2016-06-22 13:45:00,43.45,43.47,43.44,43.46,77043.0,39.3164,39.3345,39.3073,39.3254,77043.0
2016-06-22 13:50:00,43.46,43.54,43.45,43.52,53752.0,39.3254,39.3978,39.3164,39.3797,53752.0
2016-06-22 13:55:00,43.53,43.53,43.5,43.51,27294.0,39.3888,39.3888,39.3616,39.3707,27294.0
2016-06-22 14:00:00,43.5,43.53,43.49,43.51,31624.0,39.3616,39.3888,39.3526,39.3707,31624.0
2016-06-22 14:05:00,43.51,43.54,43.47,43.49,53689.0,39.3707,39.3978,39.3345,39.3526,53689.0
2016-06-22 14:10:00,43.48,43.49,43.47,43.48,47988.0,39.3435,39.3526,39.3345,39.3435,47988.0
2016-06-22 14:15:00,43.48,43.51,43.48,43.48,71305.0,39.3435,39.3707,39.3435,39.3435,71305.0
2016-06-22 14:20:00,43.48,43.49,43.45,43.48,53382.0,39.3435,39.3526,39.3164,39.3435,53382.0
2016-06-22 14:25:00,43.48,43.5,43.47,43.49,53383.0,39.3435,39.3616,39.3345,39.3526,53383.0
2016-06-22 14:30:00,43.49,43.51,43.46,43.47,47348.0,39.3526,39.3707,39.3254,39.3345,47348.0
2016-06-22 14:35:00,43.47,43.47,43.43,43.44,48594.0,39.3345,39.3345,39.2983,39.3073,48594.0
2016-06-22 14:40:00,43.44,43.46,43.43,43.44,64305.0,39.3073,39.3254,39.2983,39.3073,64305.0
2016-06-22 14:45:00,43.44,43.45,43.41,43.44,46729.0,39.3073,39.3164,39.2802,39.3073,46729.0
2016-06-22 14:50:00,43.44,43.46,43.42,43.45,49784.0,39.3073,39.3254,39.2892,39.3164,49784.0
2016-06-22 14:55:00,43.46,43.47,43.45,43.47,32390.0,39.3254,39.3345,39.3164,39.3345,32390.0
2016-06-22 15:00:00,43.47,43.51,43.45,43.51,35946.0,39.3345,39.3707,39.3164,39.3707,35946.0
2016-06-22 15:05:00,43.51,43.51,43.43,43.44,158121.0,39.3707,39.3707,39.2983,39.3073,158121.0
2016-06-22 15:10:00,43.44,43.45,43.42,43.44,28786.0,39.3073,39.3164,39.2892,39.3073,28786.0
2016-06-22 15:15:00,43.43,43.47,43.42,43.43,51677.0,39.2983,39.3345,39.2892,39.2983,51677.0
2016-06-22 15:20:00,43.43,43.43,43.38,43.41,39917.0,39.2983,39.2983,39.253,39.2802,39917.0
2016-06-22 15:25:00,43.4,43.42,43.38,43.39,110237.0,39.2711,39.2892,39.253,39.2621,110237.0
2016-06-22 15:30:00,43.4,43.42,43.39,43.41,65964.0,39.2711,39.2892,39.2621,39.2802,65964.0
2016-06-22 15:35:00,43.41,43.45,43.39,43.45,44304.0,39.2802,39.3164,39.2621,39.3164,44304.0
2016-06-22 15:40:00,43.45,43.46,43.4,43.41,249794.0,39.3164,39.3254,39.2711,39.2802,249794.0
2016-06-22 15:45:00,43.41,43.43,43.37,43.39,184900.0,39.2802,39.2983,39.244,39.2621,184900.0
2016-06-22 15:50:00,43.38,43.4,43.33,43.4,373917.0,39.253,39.2711,39.2078,39.2711,373917.0
2016-06-22 15:55:00,43.4,43.4,43.33,43.37,516077.0,39.2711,39.2711,39.2078,39.244,516077.0
2016-06-23 09:30:00,43.66,43.68,43.57,43.58,408193.0,39.5064,39.5245,39.425,39.434,408193.0
2016-06-23 09:35:00,43.58,43.62,43.53,43.57,137614.0,39.434,39.4702,39.3888,39.425,137614.0
2016-06-23 09:40:00,43.56,43.58,43.51,43.51,182123.0,39.4159,39.434,39.3707,39.3707,182123.0
2016-06-23 09:45:00,43.52,43.57,43.51,43.55,110054.0,39.3797,39.425,39.3707,39.4069,110054.0
2016-06-23 09:50:00,43.55,43.58,43.5,43.51,253210.0,39.4069,39.434,39.3616,39.3707,253210.0
2016-06-23 09:55:00,43.52,43.59,43.51,43.59,70214.0,39.3797,39.4431,39.3707,39.4431,70214.0
2016-06-23 10:00:00,43.59,43.66,43.58,43.64,111250.0,39.4431,39.5064,39.434,39.4883,111250.0
2016-06-23 10:05:00,43.64,43.65,43.61,43.62,140579.0,39.4883,39.4974,39.4612,39.4702,140579.0
2016-06-23 10:10:00,43.63,43.65,43.61,43.62,71583.0,39.4793,39.4974,39.4612,39.4702,71583.0
2016-06-23 10:15:00,43.62,43.64,43.58,43.59,239963.0,39.4702,39.4883,39.434,39.4431,239963.0
2016-06-23 10:20:00,43.59,43.64,43.58,43.63,94106.0,39.4431,39.4883,39.434,39.4793,94106.0
2016-06-23 10:25:00,43.63,43.67,43.62,43.64,57014.0,39.4793,39.5155,39.4702,39.4883,57014.0
2016-06-23 10:30:00,43.64,43.65,43.57,43.59,122568.0,39.4883,39.4974,39.425,39.4431,122568.0
2016-06-23 10:35:00,43.59,43.63,43.58,43.61,58688.0,39.4431,39.4793,39.434,39.4612,58688.0
2016-06-23 10:40:00,43.62,43.64,43.62,43.63,34995.0,39.4702,39.4883,39.4702,39.4793,34995.0
2016-06-23 10:45:00,43.63,43.64,43.61,43.64,34077.0,39.4793,39.4883,39.4612,39.4883,34077.0
2016-06-23 10:50:00,43.64,43.7,43.63,43.7,33202.0,39.4883,39.5426,39.4793,39.5426,33202.0
2016-06-23 10:55:00,43.7,43.74,43.7,43.72,36322.0,39.5426,39.5788,39.5426,39.5607,36322.0
2016-06-23 11:00:00,43.72,43.77,43.71,43.76,22414.0,39.5607,39.6059,39.5516,39.5969,22414.0
2016-06-23 11:05:00,43.76,43.78,43.75,43.76,46221.0,39.5969,39.615,39.5878,39.5969,46221.0
2016-06-23 11:10:00,43.77,43.79,43.75,43.78,72250.0,39.6059,39.624,39.5878,39.615,72250.0
2016-06-23 11:15:00,43.79,43.82,43.77,43.78,104601.0,39.624,39.6512,39.6059,39.615,104601.0
2016-06-23 11:20:00,43.78,43.78,43.76,43.77,8750.0,39.615,39.615,39.5969,39.6059,8750.0
2016-06-23 11:25:00,43.77,43.79,43.75,43.78,46530.0,39.6059,39.624,39.5878,39.615,46530.0
2016-06-23 11:30:00,43.79,43.81,43.78,43.81,39481.0,39.624,39.6421,39.615,39.6421,39481.0
2016-06-23 11:35:00,43.81,43.83,43.79,43.8,52578.0,39.6421,39.6602,39.624,39.6331,52578.0
2016-06-23 11:40:00,43.8,43.82,43.78,43.79,121697.0,39.6331,39.6512,39.615,39.624,121697.0
2016-06-23 11:45:00,43.79,43.81,43.78,43.8,111576.0,39.624,39.6421,39.615,39.6331,111576.0
2016-06-23 11:50:00,43.81,43.83,43.8,43.81,39200.0,39.6421,39.6602,39.6331,39.6421,39200.0
2016-06-23 11:55:00,43.81,43.82,43.8,43.81,52385.0,39.6421,39.6512,39.6331,39.6421,52385.0
2016-06-23 12:00:00,43.82,43.84,43.8,43.8,78079.0,39.6512,39.6693,39.6331,39.6331,78079.0
2016-06-23 12:05:00,43.8,43.81,43.79,43.81,20195.0,39.6331,39.6421,39.624,39.6421,20195.0
2016-06-23 12:10:00,43.8,43.81,43.8,43.81,13491.0,39.6331,39.6421,39.6331,39.6421,13491.0
2016-06-23 12:15:00,43.81,43.82,43.8,43.8,49921.0,39.6421,39.6512,39.6331,39.6331,49921.0
2016-06-23 12:20:00,43.81,43.81,43.79,43.8,21435.0,39.6421,39.6421,39.624,39.6331,21435.0
2016-06-23 12:25:00,43.81,43.82,43.81,43.82,39739.0,39.6421,39.6512,39.6421,39.6512,39739.0
2016-06-23 12:30:00,43.81,43.82,43.79,43.79,41133.0,39.6421,39.6512,39.624,39.624,41133.0
2016-06-23 12:35:00,43.79,43.81,43.79,43.8,41876.0,39.624,39.6421,39.624,39.6331,41876.0
2016-06-23 12:40:00,43.81,43.82,43.78,43.8,144130.0,39.6421,39.6512,39.615,39.6331,144130.0
2016-06-23 12:45:00,43.79,43.79,43.76,43.78,215817.0,39.624,39.624,39.5969,39.615,215817.0
2016-06-23 12:50:00,43.78,43.8,43.78,43.79,33814.0,39.615,39.6331,39.615,39.624,33814.0
2016-06-23 12:55:00,43.78,43.8,43.77,43.8,48923.0,39.615,39.6331,39.6059,39.6331,48923.0
2016-06-23 13:00:00,43.8,43.81,43.79,43.81,18692.0,39.6331,39.6421,39.624,39.6421,18692.0
2016-06-23 13:05:00,43.8,43.82,43.79,43.82,41548.0,39.6331,39.6512,39.624,39.6512,41548.0
2016-06-23 13:10:00,43.81,43.82,43.79,43.8,35116.0,39.6421,39.6512,39.624,39.6331,35116.0
2016-06-23 13:15:00,43.8,43.83,43.78,43.83,102862.0,39.6331,39.6602,39.615,39.6602,102862.0
2016-06-23 13:20:00,43.82,43.85,43.81,43.81,21581.0,39.6512,39.6783,39.6421,39.6421,21581.0
2016-06-23 13:25:00,43.81,43.82,43.8,43.81,18996.0,39.6421,39.6512,39.6331,39.6421,18996.0
2016-06-23 13:30:00,43.82,43.82,43.79,43.8,41670.0,39.6512,39.6512,39.624,39.6331,41670.0
2016-06-23 13:35:00,43.8,43.81,43.77,43.78,42016.0,39.6331,39.6421,39.6059,39.615,42016.0
2016-06-23 13:40:00,43.78,43.79,43.75,43.78,28931.0,39.615,39.624,39.5878,39.615,28931.0
2016-06-23 13:45:00,43.79,43.8,43.77,43.78,35190.0,39.624,39.6331,39.6059,39.615,35190.0
2016-06-23 13:50:00,43.78,43.8,43.76,43.8,36272.0,39.615,39.6331,39.5969,39.6331,36272.0
2016-06-23 13:55:00,43.79,43.8,43.77,43.79,39384.0,39.624,39.6331,39.6059,39.624,39384.0
2016-06-23 14:00:00,43.8,43.8,43.77,43.79,40106.0,39.6331,39.6331,39.6059,39.624,40106.0
2016-06-23 14:05:00,43.8,43.81,43.78,43.8,79625.0,39.6331,39.6421,39.615,39.6331,79625.0
2016-06-23 14:10:00,43.8,43.83,43.8,43.82,37372.0,39.6331,39.6602,39.6331,39.6512,37372.0
2016-06-23 14:15:00,43.82,43.83,43.8,43.82,47109.0,39.6512,39.6602,39.6331,39.6512,47109.0
2016-06-23 14:20:00,43.82,43.82,43.79,43.79,114598.0,39.6512,39.6512,39.624,39.624,114598.0
2016-06-23 14:25:00,43.79,43.82,43.79,43.81,117421.0,39.624,39.6512,39.624,39.6421,117421.0
2016-06-23 14:30:00,43.8,43.82,43.79,43.82,66665.0,39.6331,39.6512,39.624,39.6512,66665.0
2016-06-23 14:35:00,43.81,43.83,43.8,43.83,83021.0,39.6421,39.6602,39.6331,39.6602,83021.0
2016-06-23 14:40:00,43.83,43.84,43.81,43.82,38960.0,39.6602,39.6693,39.6421,39.6512,38960.0
2016-06-23 14:45:00,43.82,43.87,43.82,43.85,76131.0,39.6512,39.6964,39.6512,39.6783,76131.0
2016-06-23 14:50:00,43.84,43.87,43.84,43.87,54333.0,39.6693,39.6964,39.6693,39.6964,54333.0
2016-06-23 14:55:00,43.87,43.88,43.85,43.86,85705.0,39.6964,39.7055,39.6783,39.6874,85705.0
2016-06-23 15:00:00,43.86,43.86,43.82,43.83,115512.0,39.6874,39.6874,39.6512,39.6602,115512.0
2016-06-23 15:05:00,43.83,43.84,43.82,43.83,40826.0,39.6602,39.6693,39.6512,39.6602,40826.0
2016-06-23 15:10:00,43.83,43.84,43.82,43.84,46732.0,39.6602,39.6693,39.6512,39.6693,46732.0
2016-06-23 15:15:00,43.84,43.84,43.82,43.83,41510.0,39.6693,39.6693,39.6512,39.6602,41510.0
2016-06-23 15:20:00,43.82,43.83,43.8,43.8,99087.0,39.6512,39.6602,39.6331,39.6331,99087.0
2016-06-23 15:25:00,43.8,43.82,43.79,43.8,85453.0,39.6331,39.6512,39.624,39.6331,85453.0
2016-06-23 15:30:00,43.8,43.85,43.8,43.83,151936.0,39.6331,39.6783,39.6331,39.6602,151936.0
2016-06-23 15:35:00,43.83,43.85,43.81,43.84,178239.0,39.6602,39.6783,39.6421,39.6693,178239.0
2016-06-23 15:40:00,43.83,43.89,43.82,43.89,210653.0,39.6602,39.7145,39.6512,39.7145,210653.0
2016-06-23 15:45:00,43.89,43.94,43.89,43.92,261988.0,39.7145,39.7598,39.7145,39.7417,261988.0
2016-06-23 15:50:00,43.93,43.99,43.92,43.98,445513.0,39.7507,39.805,39.7417,39.796,445513.0
2016-06-23 15:55:00,43.98,44.01,43.96,44.0,775095.0,39.796,39.8231,39.7779,39.8141,775095.0
2016-06-24 09:30:00,42.42,42.63,42.42,42.62,959718.0,38.3844,38.5744,38.3844,38.5653,959718.0
2016-06-24 09:35:00,42.63,42.78,42.58,42.75,595669.0,38.5744,38.7101,38.5292,38.683,595669.0
2016-06-24 09:40:00,42.76,42.97,42.72,42.92,570723.0,38.692,38.882,38.6558,38.8368,570723.0
2016-06-24 09:45:00,42.93,42.94,42.77,42.89,549441.0,38.8459,38.8549,38.7011,38.8097,549441.0
2016-06-24 09:50:00,42.89,42.93,42.77,42.93,1385800.0,38.8097,38.8459,38.7011,38.8459,1385800.0
2016-06-24 09:55:00,42.93,43.04,42.92,42.99,759690.0,38.8459,38.9454,38.8368,38.9001,759690.0
2016-06-24 10:00:00,42.98,43.12,42.94,43.06,791096.0,38.8911,39.0178,38.8549,38.9635,791096.0
2016-06-24 10:05:00,43.06,43.08,42.97,43.06,455490.0,38.9635,38.9816,38.882,38.9635,455490.0
2016-06-24 10:10:00,43.08,43.14,43.03,43.05,754992.0,38.9816,39.0359,38.9363,38.9544,754992.0
2016-06-24 10:15:00,43.05,43.06,42.95,42.97,254675.0,38.9544,38.9635,38.864,38.882,254675.0
2016-06-24 10:20:00,42.96,43.0,42.91,42.95,365890.0,38.873,38.9092,38.8278,38.864,365890.0
2016-06-24 10:25:00,42.96,43.0,42.89,42.97,298586.0,38.873,38.9092,38.8097,38.882,298586.0
2016-06-24 10:30:00,42.97,43.02,42.91,42.91,331376.0,38.882,38.9273,38.8278,38.8278,331376.0
2016-06-24 10:35:00,42.9,43.02,42.9,43.01,403651.0,38.8187,38.9273,38.8187,38.9182,403651.0
2016-06-24 10:40:00,43.02,43.02,42.9,42.96,156845.0,38.9273,38.9273,38.8187,38.873,156845.0
2016-06-24 10:45:00,42.96,42.96,42.88,42.89,164631.0,38.873,38.873,38.8006,38.8097,164631.0
2016-06-24 10:50:00,42.89,42.92,42.86,42.91,99497.0,38.8097,38.8368,38.7825,38.8278,99497.0
2016-06-24 10:55:00,42.92,42.93,42.81,42.82,208031.0,38.8368,38.8459,38.7373,38.7463,208031.0
2016-06-24 11:00:00,42.82,42.84,42.75,42.75,319919.0,38.7463,38.7644,38.683,38.683,319919.0
2016-06-24 11:05:00,42.75,42.82,42.73,42.82,289521.0,38.683,38.7463,38.6649,38.7463,289521.0
2016-06-24 11:10:00,42.82,42.82,42.76,42.79,252289.0,38.7463,38.7463,38.692,38.7192,252289.0
2016-06-24 11:15:00,42.78,42.79,42.71,42.73,77242.0,38.7101,38.7192,38.6468,38.6649,77242.0
2016-06-24 11:20:00,42.72,42.74,42.65,42.67,272722.0,38.6558,38.6739,38.5925,38.6106,272722.0
2016-06-24 11:25:00,42.67,42.76,42.65,42.75,94995.0,38.6106,38.692,38.5925,38.683,94995.0
2016-06-24 11:30:00,42.74,42.81,42.73,42.76,64557.0,38.6739,38.7373,38.6649,38.692,64557.0
2016-06-24 11:35:00,42.76,42.79,42.72,42.75,107157.0,38.692,38.7192,38.6558,38.683,107157.0
2016-06-24 11:40:00,42.74,42.79,42.72,42.78,82686.0,38.6739,38.7192,38.6558,38.7101,82686.0
2016-06-24 11:45:00,42.78,42.86,42.73,42.75,209210.0,38.7101,38.7825,38.6649,38.683,209210.0
2016-06-24 11:50:00,42.76,42.77,42.72,42.74,182140.0,38.692,38.7011,38.6558,38.6739,182140.0
2016-06-24 11:55:00,42.74,42.79,42.74,42.79,114689.0,38.6739,38.7192,38.6739,38.7192,114689.0
2016-06-24 12:00:00,42.78,42.81,42.73,42.73,80262.0,38.7101,38.7373,38.6649,38.6649,80262.0
2016-06-24 12:05:00,42.75,42.76,42.69,42.69,127273.0,38.683,38.692,38.6287,38.6287,127273.0
2016-06-24 12:10:00,42.69,42.69,42.62,42.65,105520.0,38.6287,38.6287,38.5653,38.5925,105520.0
2016-06-24 12:15:00,42.65,42.67,42.62,42.65,154414.0,38.5925,38.6106,38.5653,38.5925,154414.0
2016-06-24 12:20:00,42.64,42.69,42.64,42.65,115971.0,38.5834,38.6287,38.5834,38.5925,115971.0
2016-06-24 12:25:00,42.64,42.68,42.63,42.66,63946.0,38.5834,38.6196,38.5744,38.6015,63946.0
2016-06-24 12:30:00,42.65,42.68,42.61,42.62,58496.0,38.5925,38.6196,38.5563,38.5653,58496.0
2016-06-24 12:35:00,42.61,42.65,42.6,42.6,107438.0,38.5563,38.5925,38.5472,38.5472,107438.0
2016-06-24 12:40:00,42.6,42.61,42.54,42.56,146903.0,38.5472,38.5563,38.493,38.5111,146903.0
2016-06-24 12:45:00,42.56,42.56,42.49,42.51,58252.0,38.5111,38.5111,38.4477,38.4658,58252.0
2016-06-24 12:50:00,42.51,42.55,42.49,42.55,50743.0,38.4658,38.502,38.4477,38.502,50743.0
2016-06-24 12:55:00,42.56,42.56,42.48,42.52,164359.0,38.5111,38.5111,38.4387,38.4749,164359.0
2016-06-24 13:00:00,42.53,42.59,42.51,42.56,93797.0,38.4839,38.5382,38.4658,38.5111,93797.0
2016-06-24 13:05:00,42.55,42.56,42.5,42.52,93734.0,38.502,38.5111,38.4568,38.4749,93734.0
2016-06-24 13:10:00,42.51,42.6,42.51,42.59,87856.0,38.4658,38.5472,38.4658,38.5382,87856.0
2016-06-24 13:15:00,42.6,42.61,42.54,42.59,70973.0,38.5472,38.5563,38.493,38.5382,70973.0
2016-06-24 13:20:00,42.58,42.6,42.54,42.57,61009.0,38.5292,38.5472,38.493,38.5201,61009.0
2016-06-24 13:25:00,42.57,42.59,42.55,42.59,85097.0,38.5201,38.5382,38.502,38.5382,85097.0
2016-06-24 13:30:00,42.59,42.64,42.56,42.61,84068.0,38.5382,38.5834,38.5111,38.5563,84068.0
2016-06-24 13:35:00,42.61,42.67,42.61,42.64,91783.0,38.5563,38.6106,38.5563,38.5834,91783.0
2016-06-24 13:40:00,42.64,42.64,42.58,42.59,105971.0,38.5834,38.5834,38.5292,38.5382,105971.0
2016-06-24 13:45:00,42.59,42.59,42.54,42.58,112857.0,38.5382,38.5382,38.493,38.5292,112857.0
2016-06-24 13:50:00,42.59,42.6,42.54,42.57,47021.0,38.5382,38.5472,38.493,38.5201,47021.0
2016-06-24 13:55:00,42.58,42.6,42.52,42.56,80490.0,38.5292,38.5472,38.4749,38.5111,80490.0
2016-06-24 14:00:00,42.56,42.61,42.56,42.6,56170.0,38.5111,38.5563,38.5111,38.5472,56170.0
2016-06-24 14:05:00,42.61,42.61,42.56,42.58,90823.0,38.5563,38.5563,38.5111,38.5292,90823.0
2016-06-24 14:10:00,42.58,42.6,42.57,42.59,179166.0,38.5292,38.5472,38.5201,38.5382,179166.0
2016-06-24 14:15:00,42.59,42.59,42.51,42.52,89128.0,38.5382,38.5382,38.4658,38.4749,89128.0
2016-06-24 14:20:00,42.52,42.52,42.44,42.47,105488.0,38.4749,38.4749,38.4025,38.4296,105488.0
2016-06-24 14:25:00,42.47,42.51,42.45,42.48,173718.0,38.4296,38.4658,38.4115,38.4387,173718.0
2016-06-24 14:30:00,42.47,42.47,42.39,42.41,112800.0,38.4296,38.4296,38.3572,38.3753,112800.0
2016-06-24 14:35:00,42.4,42.44,42.37,42.43,76907.0,38.3663,38.4025,38.3391,38.3934,76907.0
2016-06-24 14:40:00,42.43,42.46,42.4,42.42,184710.0,38.3934,38.4206,38.3663,38.3844,184710.0
2016-06-24 14:45:00,42.41,42.43,42.36,42.42,165211.0,38.3753,38.3934,38.3301,38.3844,165211.0
2016-06-24 14:50:00,42.42,42.49,42.4,42.49,107889.0,38.3844,38.4477,38.3663,38.4477,107889.0
2016-06-24 14:55:00,42.48,42.54,42.44,42.45,234041.0,38.4387,38.493,38.4025,38.4115,234041.0
2016-06-24 15:00:00,42.45,42.5,42.42,42.45,206924.0,38.4115,38.4568,38.3844,38.4115,206924.0
2016-06-24 15:05:00,42.45,42.45,42.38,42.4,252393.0,38.4115,38.4115,38.3482,38.3663,252393.0
2016-06-24 15:10:00,42.39,42.39,42.28,42.33,253225.0,38.3572,38.3572,38.2577,38.3029,253225.0
2016-06-24 15:15:00,42.33,42.33,42.19,42.22,245752.0,38.3029,38.3029,38.1763,38.2034,245752.0
2016-06-24 15:20:00,42.21,42.29,42.2,42.23,275230.0,38.1944,38.2667,38.1853,38.2124,275230.0
2016-06-24 15:25:00,42.24,42.28,42.22,42.25,348433.0,38.2215,38.2577,38.2034,38.2305,348433.0
2016-06-24 15:30:00,42.25,42.33,42.23,42.32,671650.0,38.2305,38.3029,38.2124,38.2939,671650.0
2016-06-24 15:35:00,42.32,42.39,42.26,42.3,567899.0,38.2939,38.3572,38.2396,38.2758,567899.0
2016-06-24 15:40:00,42.3,42.41,42.27,42.38,565407.0,38.2758,38.3753,38.2486,38.3482,565407.0
2016-06-24 15:45:00,42.38,42.48,42.36,42.45,734944.0,38.3482,38.4387,38.3301,38.4115,734944.0
2016-06-24 15:50:00,42.45,42.56,42.45,42.53,1108453.0,38.4115,38.5111,38.4115,38.4839,1108453.0
2016-06-24 15:55:00,42.53,42.54,42.28,42.3,2388451.0,38.4839,38.493,38.2577,38.2758,2388451.0
2016-06-27 09:30:00,41.97,41.97,41.83,41.9,492797.0,37.9772,37.9772,37.8505,37.9138,492797.0
2016-06-27 09:35:00,41.9,41.9,41.74,41.77,214888.0,37.9138,37.9138,37.7691,37.7962,214888.0
2016-06-27 09:40:00,41.77,41.78,41.68,41.7,399460.0,37.7962,37.8053,37.7148,37.7329,399460.0
2016-06-27 09:45:00,41.7,41.79,41.67,41.69,329242.0,37.7329,37.8143,37.7057,37.7238,329242.0
2016-06-27 09:50:00,41.7,41.78,41.69,41.7,212459.0,37.7329,37.8053,37.7238,37.7329,212459.0
2016-06-27 09:55:00,41.7,41.75,41.68,41.71,256878.0,37.7329,37.7781,37.7148,37.7419,256878.0
2016-06-27 10:00:00,41.71,41.78,41.67,41.69,220001.0,37.7419,37.8053,37.7057,37.7238,220001.0
2016-06-27 10:05:00,41.68,41.69,41.6,41.62,123663.0,37.7148,37.7238,37.6424,37.6605,123663.0
2016-06-27 10:10:00,41.62,41.64,41.58,41.6,271113.0,37.6605,37.6786,37.6243,37.6424,271113.0
2016-06-27 10:15:00,41.6,41.65,41.57,41.6,117588.0,37.6424,37.6876,37.6152,37.6424,117588.0
2016-06-27 10:20:00,41.6,41.68,41.59,41.61,110497.0,37.6424,37.7148,37.6333,37.6514,110497.0
2016-06-27 10:25:00,41.6,41.61,41.51,41.54,152077.0,37.6424,37.6514,37.5609,37.5881,152077.0
2016-06-27 10:30:00,41.54,41.59,41.52,41.58,76570.0,37.5881,37.6333,37.57,37.6243,76570.0
2016-06-27 10:35:00,41.59,41.65,41.56,41.58,164472.0,37.6333,37.6876,37.6062,37.6243,164472.0
2016-06-27 10:40:00,41.59,41.64,41.54,41.61,195824.0,37.6333,37.6786,37.5881,37.6514,195824.0
2016-06-27 10:45:00,41.6,41.6,41.47,41.49,289430.0,37.6424,37.6424,37.5248,37.5428,289430.0
2016-06-27 10:50:00,41.49,41.49,41.44,41.48,123829.0,37.5428,37.5428,37.4976,37.5338,123829.0
2016-06-27 10:55:00,41.49,41.51,41.41,41.43,171248.0,37.5428,37.5609,37.4705,37.4886,171248.0
2016-06-27 11:00:00,41.43,41.49,41.38,41.47,160992.0,37.4886,37.5428,37.4433,37.5248,160992.0
2016-06-27 11:05:00,41.46,41.54,41.46,41.52,266791.0,37.5157,37.5881,37.5157,37.57,266791.0
2016-06-27 11:10:00,41.52,41.52,41.43,41.45,93567.0,37.57,37.57,37.4886,37.5067,93567.0
2016-06-27 11:15:00,41.43,41.46,41.39,41.43,93687.0,37.4886,37.5157,37.4524,37.4886,93687.0
2016-06-27 11:20:00,41.43,41.45,41.36,41.38,165570.0,37.4886,37.5067,37.4252,37.4433,165570.0
2016-06-27 11:25:00,41.38,41.51,41.35,41.51,148581.0,37.4433,37.5609,37.4162,37.5609,148581.0
2016-06-27 11:30:00,41.51,41.55,41.48,41.51,148940.0,37.5609,37.5971,37.5338,37.5609,148940.0
2016-06-27 11:35:00,41.51,41.55,41.49,41.53,168019.0,37.5609,37.5971,37.5428,37.579,168019.0
2016-06-27 11:40:00,41.53,41.55,41.5,41.55,256680.0,37.579,37.5971,37.5519,37.5971,256680.0
2016-06-27 11:45:00,41.55,41.6,41.52,41.56,132684.0,37.5971,37.6424,37.57,37.6062,132684.0
2016-06-27 11:50:00,41.57,41.58,41.5,41.52,74191.0,37.6152,37.6243,37.5519,37.57,74191.0
2016-06-27 11:55:00,41.53,41.57,41.49,41.51,78816.0,37.579,37.6152,37.5428,37.5609,78816.0
2016-06-27 12:00:00,41.51,41.53,41.47,41.51,74372.0,37.5609,37.579,37.5248,37.5609,74372.0
2016-06-27 12:05:00,41.51,41.52,41.47,41.48,79808.0,37.5609,37.57,37.5248,37.5338,79808.0
2016-06-27 12:10:00,41.48,41.51,41.44,41.47,107583.0,37.5338,37.5609,37.4976,37.5248,107583.0
2016-06-27 12:15:00,41.47,41.54,41.46,41.52,57094.0,37.5248,37.5881,37.5157,37.57,57094.0
2016-06-27 12:20:00,41.52,41.53,41.48,41.53,91050.0,37.57,37.579,37.5338,37.579,91050.0
2016-06-27 12:25:00,41.53,41.59,41.53,41.57,74528.0,37.579,37.6333,37.579,37.6152,74528.0
2016-06-27 12:30:00,41.58,41.59,41.51,41.55,57163.0,37.6243,37.6333,37.5609,37.5971,57163.0
2016-06-27 12:35:00,41.55,41.56,41.5,41.5,29191.0,37.5971,37.6062,37.5519,37.5519,29191.0
2016-06-27 12:40:00,41.5,41.5,41.45,41.47,80516.0,37.5519,37.5519,37.5067,37.5248,80516.0
2016-06-27 12:45:00,41.46,41.49,41.44,41.48,34775.0,37.5157,37.5428,37.4976,37.5338,34775.0
2016-06-27 12:50:00,41.48,41.5,41.43,41.47,84300.0,37.5338,37.5519,37.4886,37.5248,84300.0
2016-06-27 12:55:00,41.46,41.53,41.46,41.51,140576.0,37.5157,37.579,37.5157,37.5609,140576.0
2016-06-27 13:00:00,41.51,41.56,41.48,41.52,339291.0,37.5609,37.6062,37.5338,37.57,339291.0
2016-06-27 13:05:00,41.53,41.55,41.49,41.49,204728.0,37.579,37.5971,37.5428,37.5428,204728.0
2016-06-27 13:10:00,41.49,41.54,41.47,41.52,73686.0,37.5428,37.5881,37.5248,37.57,73686.0
2016-06-27 13:15:00,41.51,41.56,41.5,41.54,44037.0,37.5609,37.6062,37.5519,37.5881,44037.0
2016-06-27 13:20:00,41.54,41.59,41.53,41.58,140810.0,37.5881,37.6333,37.579,37.6243,140810.0
2016-06-27 13:25:00,41.58,41.61,41.56,41.57,107659.0,37.6243,37.6514,37.6062,37.6152,107659.0
2016-06-27 13:30:00,41.57,41.59,41.5,41.53,136524.0,37.6152,37.6333,37.5519,37.579,136524.0
2016-06-27 13:35:00,41.52,41.53,41.46,41.5,65871.0,37.57,37.579,37.5157,37.5519,65871.0
2016-06-27 13:40:00,41.49,41.51,41.41,41.42,124976.0,37.5428,37.5609,37.4705,37.4795,124976.0
2016-06-27 13:45:00,41.41,41.45,41.39,41.42,181709.0,37.4705,37.5067,37.4524,37.4795,181709.0
2016-06-27 13:50:00,41.42,41.46,41.4,41.44,52303.0,37.4795,37.5157,37.4614,37.4976,52303.0
2016-06-27 13:55:00,41.44,41.45,41.38,41.42,102961.0,37.4976,37.5067,37.4433,37.4795,102961.0
2016-06-27 14:00:00,41.41,41.46,41.39,41.42,135831.0,37.4705,37.5157,37.4524,37.4795,135831.0
2016-06-27 14:05:00,41.43,41.44,41.35,41.38,150925.0,37.4886,37.4976,37.4162,37.4433,150925.0
2016-06-27 14:10:00,41.38,41.41,41.34,41.36,78358.0,37.4433,37.4705,37.4071,37.4252,78358.0
2016-06-27 14:15:00,41.35,41.38,41.32,41.34,104453.0,37.4162,37.4433,37.389,37.4071,104453.0
2016-06-27 14:20:00,41.34,41.4,41.34,41.35,150288.0,37.4071,37.4614,37.4071,37.4162,150288.0
2016-06-27 14:25:00,41.35,41.44,41.35,41.44,238712.0,37.4162,37.4976,37.4162,37.4976,238712.0
2016-06-27 14:30:00,41.44,41.46,41.39,41.4,342592.0,37.4976,37.5157,37.4524,37.4614,342592.0
2016-06-27 14:35:00,41.41,41.49,41.39,41.44,287372.0,37.4705,37.5428,37.4524,37.4976,287372.0
2016-06-27 14:40:00,41.44,41.46,41.38,41.41,136447.0,37.4976,37.5157,37.4433,37.4705,136447.0
2016-06-27 14:45:00,41.42,41.43,41.31,41.34,100341.0,37.4795,37.4886,37.38,37.4071,100341.0
2016-06-27 14:50:00,41.34,41.36,41.29,41.31,82059.0,37.4071,37.4252,37.3619,37.38,82059.0
2016-06-27 14:55:00,41.3,41.34,41.29,41.33,197044.0,37.3709,37.4071,37.3619,37.3981,197044.0
2016-06-27 15:00:00,41.33,41.38,41.32,41.38,179070.0,37.3981,37.4433,37.389,37.4433,179070.0
2016-06-27 15:05:00,41.38,41.4,41.34,41.34,153454.0,37.4433,37.4614,37.4071,37.4071,153454.0
2016-06-27 15:10:00,41.35,41.42,41.34,41.4,174684.0,37.4162,37.4795,37.4071,37.4614,174684.0
2016-06-27 15:15:00,41.39,41.39,41.33,41.34,239824.0,37.4524,37.4524,37.3981,37.4071,239824.0
2016-06-27 15:20:00,41.35,41.36,41.26,41.28,177487.0,37.4162,37.4252,37.3347,37.3528,177487.0
2016-06-27 15:25:00,41.28,41.35,41.28,41.34,195368.0,37.3528,37.4162,37.3528,37.4071,195368.0
2016-06-27 15:30:00,41.34,41.4,41.31,41.39,188568.0,37.4071,37.4614,37.38,37.4524,188568.0
2016-06-27 15:35:00,41.38,41.52,41.36,41.52,386056.0,37.4433,37.57,37.4252,37.57,386056.0
2016-06-27 15:40:00,41.51,41.54,41.45,41.5,567315.0,37.5609,37.5881,37.5067,37.5519,567315.0
2016-06-27 15:45:00,41.49,41.54,41.47,41.53,615816.0,37.5428,37.5881,37.5248,37.579,615816.0
2016-06-27 15:50:00,41.52,41.52,41.45,41.49,1110933.0,37.57,37.57,37.5067,37.5428,1110933.0
2016-06-27 15:55:00,41.49,41.5,41.44,41.47,2273253.0,37.5428,37.5519,37.4976,37.5248,2273253.0
2016-06-28 09:30:00,41.89,41.92,41.84,41.9,517326.0,37.9048,37.9319,37.8596,37.9138,517326.0
2016-06-28 09:35:00,41.89,41.99,41.84,41.98,688047.0,37.9048,37.9953,37.8596,37.9862,688047.0
2016-06-28 09:40:00,41.98,42.01,41.97,42.01,227536.0,37.9862,38.0134,37.9772,38.0134,227536.0
2016-06-28 09:45:00,42.0,42.05,41.97,42.03,285455.0,38.0043,38.0496,37.9772,38.0315,285455.0
2016-06-28 09:50:00,42.04,42.12,42.02,42.1,157143.0,38.0405,38.1129,38.0224,38.0948,157143.0
2016-06-28 09:55:00,42.1,42.11,42.07,42.1,116195.0,38.0948,38.1039,38.0677,38.0948,116195.0
2016-06-28 10:00:00,42.1,42.11,42.06,42.08,174817.0,38.0948,38.1039,38.0586,38.0767,174817.0
2016-06-28 10:05:00,42.08,42.09,42.01,42.03,118310.0,38.0767,38.0858,38.0134,38.0315,118310.0
2016-06-28 10:10:00,42.03,42.05,42.01,42.03,111375.0,38.0315,38.0496,38.0134,38.0315,111375.0
2016-06-28 10:15:00,42.03,42.06,42.02,42.05,102722.0,38.0315,38.0586,38.0224,38.0496,102722.0
2016-06-28 10:20:00,42.06,42.07,42.01,42.02,55317.0,38.0586,38.0677,38.0134,38.0224,55317.0
2016-06-28 10:25:00,42.02,42.03,42.0,42.02,107982.0,38.0224,38.0315,38.0043,38.0224,107982.0
2016-06-28 10:30:00,42.02,42.07,42.02,42.06,303697.0,38.0224,38.0677,38.0224,38.0586,303697.0
2016-06-28 10:35:00,42.05,42.05,41.96,41.97,187169.0,38.0496,38.0496,37.9681,37.9772,187169.0
2016-06-28 10:40:00,41.97,41.99,41.95,41.98,73501.0,37.9772,37.9953,37.9591,37.9862,73501.0
2016-06-28 10:45:00,41.98,42.0,41.95,41.97,121333.0,37.9862,38.0043,37.9591,37.9772,121333.0
2016-06-28 10:50:00,41.97,42.01,41.96,42.0,84405.0,37.9772,38.0134,37.9681,38.0043,84405.0
2016-06-28 10:55:00,42.0,42.01,41.94,41.95,172631.0,38.0043,38.0134,37.95,37.9591,172631.0
2016-06-28 11:00:00,41.95,41.99,41.92,41.92,124187.0,37.9591,37.9953,37.9319,37.9319,124187.0
2016-06-28 11:05:00,41.92,41.92,41.87,41.87,102142.0,37.9319,37.9319,37.8867,37.8867,102142.0
2016-06-28 11:10:00,41.87,41.93,41.87,41.9,107474.0,37.8867,37.941,37.8867,37.9138,107474.0
2016-06-28 11:15:00,41.9,41.94,41.87,41.93,94104.0,37.9138,37.95,37.8867,37.941,94104.0
2016-06-28 11:20:00,41.93,41.94,41.86,41.87,91530.0,37.941,37.95,37.8776,37.8867,91530.0
2016-06-28 11:25:00,41.87,41.88,41.82,41.83,124581.0,37.8867,37.8957,37.8415,37.8505,124581.0
2016-06-28 11:30:00,41.83,41.88,41.83,41.87,106099.0,37.8505,37.8957,37.8505,37.8867,106099.0
2016-06-28 11:35:00,41.87,41.89,41.86,41.88,104833.0,37.8867,37.9048,37.8776,37.8957,104833.0
2016-06-28 11:40:00,41.88,41.92,41.88,41.92,127254.0,37.8957,37.9319,37.8957,37.9319,127254.0
2016-06-28 11:45:00,41.91,41.96,41.91,41.94,99305.0,37.9229,37.9681,37.9229,37.95,99305.0
2016-06-28 11:50:00,41.95,41.97,41.93,41.96,97973.0,37.9591,37.9772,37.941,37.9681,97973.0
2016-06-28 11:55:00,41.96,42.0,41.95,41.98,74395.0,37.9681,38.0043,37.9591,37.9862,74395.0
2016-06-28 12:00:00,41.98,41.99,41.95,41.98,152329.0,37.9862,37.9953,37.9591,37.9862,152329.0
2016-06-28 12:05:00,41.97,41.98,41.95,41.96,93939.0,37.9772,37.9862,37.9591,37.9681,93939.0
2016-06-28 12:10:00,41.95,41.97,41.94,41.94,73931.0,37.9591,37.9772,37.95,37.95,73931.0
2016-06-28 12:15:00,41.93,41.96,41.93,41.95,35531.0,37.941,37.9681,37.941,37.9591,35531.0
2016-06-28 12:20:00,41.95,41.96,41.94,41.94,79355.0,37.9591,37.9681,37.95,37.95,79355.0
2016-06-28 12:25:00,41.94,41.95,41.9,41.92,159582.0,37.95,37.9591,37.9138,37.9319,159582.0
2016-06-28 12:30:00,41.92,41.98,41.92,41.97,168340.0,37.9319,37.9862,37.9319,37.9772,168340.0
2016-06-28 12:35:00,41.98,42.0,41.95,42.0,44169.0,37.9862,38.0043,37.9591,38.0043,44169.0
2016-06-28 12:40:00,42.0,42.02,41.99,41.99,174047.0,38.0043,38.0224,37.9953,37.9953,174047.0
2016-06-28 12:45:00,42.0,42.01,41.96,41.98,71267.0,38.0043,38.0134,37.9681,37.9862,71267.0
2016-06-28 12:50:00,41.97,42.01,41.97,42.01,56068.0,37.9772,38.0134,37.9772,38.0134,56068.0
2016-06-28 12:55:00,42.0,42.02,41.98,42.01,80311.0,38.0043,38.0224,37.9862,38.0134,80311.0
2016-06-28 13:00:00,42.01,42.02,41.96,41.98,148580.0,38.0134,38.0224,37.9681,37.9862,148580.0
2016-06-28 13:05:00,41.98,42.0,41.94,41.95,182482.0,37.9862,38.0043,37.95,37.9591,182482.0
2016-06-28 13:10:00,41.95,42.0,41.95,42.0,63702.0,37.9591,38.0043,37.9591,38.0043,63702.0
2016-06-28 13:15:00,42.0,42.01,41.93,41.95,261370.0,38.0043,38.0134,37.941,37.9591,261370.0
2016-06-28 13:20:00,41.95,41.96,41.9,41.91,116127.0,37.9591,37.9681,37.9138,37.9229,116127.0
2016-06-28 13:25:00,41.9,41.96,41.89,41.91,110600.0,37.9138,37.9681,37.9048,37.9229,110600.0
2016-06-28 13:30:00,41.92,41.94,41.89,41.91,212518.0,37.9319,37.95,37.9048,37.9229,212518.0
2016-06-28 13:35:00,41.91,41.95,41.91,41.95,121050.0,37.9229,37.9591,37.9229,37.9591,121050.0
2016-06-28 13:40:00,41.95,41.98,41.95,41.97,61068.0,37.9591,37.9862,37.9591,37.9772,61068.0
2016-06-28 13:45:00,41.96,41.97,41.92,41.94,190852.0,37.9681,37.9772,37.9319,37.95,190852.0
2016-06-28 13:50:00,41.93,41.96,41.92,41.95,277711.0,37.941,37.9681,37.9319,37.9591,277711.0
2016-06-28 13:55:00,41.95,41.96,41.93,41.94,224727.0,37.9591,37.9681,37.941,37.95,224727.0
2016-06-28 14:00:00,41.94,41.97,41.92,41.93,335777.0,37.95,37.9772,37.9319,37.941,335777.0
2016-06-28 14:05:00,41.93,41.94,41.9,41.9,73136.0,37.941,37.95,37.9138,37.9138,73136.0
2016-06-28 14:10:00,41.9,41.93,41.87,41.89,39373.0,37.9138,37.941,37.8867,37.9048,39373.0
2016-06-28 14:15:00,41.89,41.92,41.88,41.91,82584.0,37.9048,37.9319,37.8957,37.9229,82584.0
2016-06-28 14:20:00,41.92,41.92,41.88,41.89,36099.0,37.9319,37.9319,37.8957,37.9048,36099.0
2016-06-28 14:25:00,41.89,41.93,41.88,41.92,56784.0,37.9048,37.941,37.8957,37.9319,56784.0
2016-06-28 14:30:00,41.92,42.02,41.91,41.99,117675.0,37.9319,38.0224,37.9229,37.9953,117675.0
2016-06-28 14:35:00,42.0,42.06,41.99,42.04,99254.0,38.0043,38.0586,37.9953,38.0405,99254.0
2016-06-28 14:40:00,42.05,42.07,42.03,42.05,36634.0,38.0496,38.0677,38.0315,38.0496,36634.0
2016-06-28 14:45:00,42.05,42.08,42.04,42.08,113750.0,38.0496,38.0767,38.0405,38.0767,113750.0
2016-06-28 14:50:00,42.08,42.15,42.07,42.13,196911.0,38.0767,38.1401,38.0677,38.122,196911.0
2016-06-28 14:55:00,42.13,42.17,42.13,42.13,166398.0,38.122,38.1582,38.122,38.122,166398.0
2016-06-28 15:00:00,42.14,42.16,42.12,42.14,75175.0,38.131,38.1491,38.1129,38.131,75175.0
2016-06-28 15:05:00,42.12,42.17,42.12,42.15,68110.0,38.1129,38.1582,38.1129,38.1401,68110.0
2016-06-28 15:10:00,42.15,42.2,42.15,42.18,147623.0,38.1401,38.1853,38.1401,38.1672,147623.0
2016-06-28 15:15:00,42.19,42.19,42.15,42.16,77979.0,38.1763,38.1763,38.1401,38.1491,77979.0
2016-06-28 15:20:00,42.15,42.15,42.12,42.14,102983.0,38.1401,38.1401,38.1129,38.131,102983.0
2016-06-28 15:25:00,42.13,42.13,42.08,42.13,183124.0,38.122,38.122,38.0767,38.122,183124.0
2016-06-28 15:30:00,42.13,42.16,42.1,42.12,513942.0,38.122,38.1491,38.0948,38.1129,513942.0
2016-06-28 15:35:00,42.12,42.19,42.11,42.17,193031.0,38.1129,38.1763,38.1039,38.1582,193031.0
2016-06-28 15:40:00,42.17,42.22,42.17,42.2,432951.0,38.1582,38.2034,38.1582,38.1853,432951.0
2016-06-28 15:45:00,42.19,42.22,42.19,42.21,309106.0,38.1763,38.2034,38.1763,38.1944,309106.0
2016-06-28 15:50:00,42.21,42.22,42.17,42.21,189769.0,38.1944,38.2034,38.1582,38.1944,189769.0
2016-06-28 15:55:00,42.21,42.24,42.2,42.23,884655.0,38.1944,38.2215,38.1853,38.2124,884655.0
2016-06-29 09:30:00,42.54,42.6,42.53,42.6,255975.0,38.493,38.5472,38.4839,38.5472,255975.0
2016-06-29 09:35:00,42.6,42.62,42.53,42.58,272393.0,38.5472,38.5653,38.4839,38.5292,272393.0
2016-06-29 09:40:00,42.58,42.58,42.52,42.54,387783.0,38.5292,38.5292,38.4749,38.493,387783.0
2016-06-29 09:45:00,42.55,42.62,42.52,42.62,205378.0,38.502,38.5653,38.4749,38.5653,205378.0
2016-06-29 09:50:00,42.62,42.64,42.6,42.62,105868.0,38.5653,38.5834,38.5472,38.5653,105868.0
2016-06-29 09:55:00,42.62,42.64,42.61,42.61,121891.0,38.5653,38.5834,38.5563,38.5563,121891.0
2016-06-29 10:00:00,42.61,42.67,42.6,42.61,375926.0,38.5563,38.6106,38.5472,38.5563,375926.0
2016-06-29 10:05:00,42.61,42.65,42.58,42.61,81805.0,38.5563,38.5925,38.5292,38.5563,81805.0
2016-06-29 10:10:00,42.61,42.68,42.61,42.66,220565.0,38.5563,38.6196,38.5563,38.6015,220565.0
2016-06-29 10:15:00,42.66,42.68,42.63,42.66,100748.0,38.6015,38.6196,38.5744,38.6015,100748.0
2016-06-29 10:20:00,42.66,42.68,42.65,42.66,75782.0,38.6015,38.6196,38.5925,38.6015,75782.0
2016-06-29 10:25:00,42.66,42.68,42.64,42.66,494583.0,38.6015,38.6196,38.5834,38.6015,494583.0
2016-06-29 10:30:00,42.66,42.69,42.65,42.66,315009.0,38.6015,38.6287,38.5925,38.6015,315009.0
2016-06-29 10:35:00,42.65,42.66,42.59,42.6,63027.0,38.5925,38.6015,38.5382,38.5472,63027.0
2016-06-29 10:40:00,42.6,42.62,42.58,42.58,86123.0,38.5472,38.5653,38.5292,38.5292,86123.0
2016-06-29 10:45:00,42.58,42.63,42.58,42.63,92426.0,38.5292,38.5744,38.5292,38.5744,92426.0
2016-06-29 10:50:00,42.63,42.64,42.59,42.59,100920.0,38.5744,38.5834,38.5382,38.5382,100920.0
2016-06-29 10:55:00,42.59,42.62,42.59,42.61,47539.0,38.5382,38.5653,38.5382,38.5563,47539.0
2016-06-29 11:00:00,42.61,42.66,42.61,42.66,23942.0,38.5563,38.6015,38.5563,38.6015,23942.0
2016-06-29 11:05:00,42.66,42.67,42.63,42.64,101488.0,38.6015,38.6106,38.5744,38.5834,101488.0
2016-06-29 11:10:00,42.64,42.69,42.63,42.68,42082.0,38.5834,38.6287,38.5744,38.6196,42082.0
2016-06-29 11:15:00,42.68,42.71,42.67,42.67,56138.0,38.6196,38.6468,38.6106,38.6106,56138.0
2016-06-29 11:20:00,42.67,42.69,42.66,42.69,47731.0,38.6106,38.6287,38.6015,38.6287,47731.0
2016-06-29 11:25:00,42.7,42.74,42.69,42.74,87354.0,38.6377,38.6739,38.6287,38.6739,87354.0
2016-06-29 11:30:00,42.74,42.75,42.73,42.75,94939.0,38.6739,38.683,38.6649,38.683,94939.0
2016-06-29 11:35:00,42.75,42.75,42.71,42.71,25221.0,38.683,38.683,38.6468,38.6468,25221.0
2016-06-29 11:40:00,42.71,42.74,42.7,42.72,22349.0,38.6468,38.6739,38.6377,38.6558,22349.0
2016-06-29 11:45:00,42.72,42.72,42.7,42.7,47104.0,38.6558,38.6558,38.6377,38.6377,47104.0
2016-06-29 11:50:00,42.7,42.74,42.7,42.74,43522.0,38.6377,38.6739,38.6377,38.6739,43522.0
2016-06-29 11:55:00,42.73,42.78,42.73,42.77,63742.0,38.6649,38.7101,38.6649,38.7011,63742.0
2016-06-29 12:00:00,42.77,42.79,42.76,42.77,30951.0,38.7011,38.7192,38.692,38.7011,30951.0
2016-06-29 12:05:00,42.77,42.8,42.77,42.8,42473.0,38.7011,38.7282,38.7011,38.7282,42473.0
2016-06-29 12:10:00,42.79,42.81,42.79,42.8,40938.0,38.7192,38.7373,38.7192,38.7282,40938.0
2016-06-29 12:15:00,42.81,42.83,42.8,42.82,44867.0,38.7373,38.7554,38.7282,38.7463,44867.0
2016-06-29 12:20:00,42.82,42.84,42.82,42.83,111350.0,38.7463,38.7644,38.7463,38.7554,111350.0
2016-06-29 12:25:00,42.83,42.85,42.82,42.84,28603.0,38.7554,38.7735,38.7463,38.7644,28603.0
2016-06-29 12:30:00,42.84,42.84,42.79,42.79,42744.0,38.7644,38.7644,38.7192,38.7192,42744.0
2016-06-29 12:35:00,42.79,42.82,42.79,42.82,34518.0,38.7192,38.7463,38.7192,38.7463,34518.0
2016-06-29 12:40:00,42.82,42.82,42.79,42.8,67195.0,38.7463,38.7463,38.7192,38.7282,67195.0
2016-06-29 12:45:00,42.8,42.81,42.77,42.78,76507.0,38.7282,38.7373,38.7011,38.7101,76507.0
2016-06-29 12:50:00,42.78,42.79,42.76,42.77,701593.0,38.7101,38.7192,38.692,38.7011,701593.0
2016-06-29 12:55:00,42.77,42.79,42.77,42.78,27282.0,38.7011,38.7192,38.7011,38.7101,27282.0
2016-06-29 13:00:00,42.79,42.8,42.78,42.78,24095.0,38.7192,38.7282,38.7101,38.7101,24095.0
2016-06-29 13:05:00,42.79,42.8,42.74,42.75,33425.0,38.7192,38.7282,38.6739,38.683,33425.0
2016-06-29 13:10:00,42.74,42.76,42.74,42.76,19442.0,38.6739,38.692,38.6739,38.692,19442.0
2016-06-29 13:15:00,42.76,42.8,42.75,42.79,65972.0,38.692,38.7282,38.683,38.7192,65972.0
2016-06-29 13:20:00,42.79,42.82,42.78,42.82,49334.0,38.7192,38.7463,38.7101,38.7463,49334.0
2016-06-29 13:25:00,42.82,42.82,42.81,42.81,14599.0,38.7463,38.7463,38.7373,38.7373,14599.0
2016-06-29 13:30:00,42.81,42.83,42.8,42.81,66709.0,38.7373,38.7554,38.7282,38.7373,66709.0
2016-06-29 13:35:00,42.81,42.83,42.8,42.81,49384.0,38.7373,38.7554,38.7282,38.7373,49384.0
2016-06-29 13:40:00,42.82,42.83,42.81,42.83,31416.0,38.7463,38.7554,38.7373,38.7554,31416.0
2016-06-29 13:45:00,42.83,42.84,42.81,42.82,45881.0,38.7554,38.7644,38.7373,38.7463,45881.0
2016-06-29 13:50:00,42.83,42.85,42.81,42.84,137255.0,38.7554,38.7735,38.7373,38.7644,137255.0
2016-06-29 13:55:00,42.85,42.85,42.84,42.85,18880.0,38.7735,38.7735,38.7644,38.7735,18880.0
2016-06-29 14:00:00,42.84,42.89,42.84,42.89,71098.0,38.7644,38.8097,38.7644,38.8097,71098.0
2016-06-29 14:05:00,42.88,42.89,42.85,42.88,47978.0,38.8006,38.8097,38.7735,38.8006,47978.0
2016-06-29 14:10:00,42.88,42.89,42.86,42.88,41236.0,38.8006,38.8097,38.7825,38.8006,41236.0
2016-06-29 14:15:00,42.89,42.89,42.85,42.85,45692.0,38.8097,38.8097,38.7735,38.7735,45692.0
2016-06-29 14:20:00,42.85,42.91,42.85,42.9,73518.0,38.7735,38.8278,38.7735,38.8187,73518.0
2016-06-29 14:25:00,42.9,42.91,42.88,42.89,31922.0,38.8187,38.8278,38.8006,38.8097,31922.0
2016-06-29 14:30:00,42.9,42.92,42.89,42.9,148496.0,38.8187,38.8368,38.8097,38.8187,148496.0
2016-06-29 14:35:00,42.9,42.91,42.89,42.9,33291.0,38.8187,38.8278,38.8097,38.8187,33291.0
2016-06-29 14:40:00,42.91,42.93,42.9,42.92,116496.0,38.8278,38.8459,38.8187,38.8368,116496.0
2016-06-29 14:45:00,42.91,42.93,42.88,42.88,230842.0,38.8278,38.8459,38.8006,38.8006,230842.0
2016-06-29 14:50:00,42.88,42.9,42.86,42.87,75741.0,38.8006,38.8187,38.7825,38.7916,75741.0
2016-06-29 14:55:00,42.88,42.91,42.87,42.89,29128.0,38.8006,38.8278,38.7916,38.8097,29128.0
2016-06-29 15:00:00,42.9,42.93,42.89,42.92,125287.0,38.8187,38.8459,38.8097,38.8368,125287.0
2016-06-29 15:05:00,42.92,42.93,42.9,42.93,40505.0,38.8368,38.8459,38.8187,38.8459,40505.0
2016-06-29 15:10:00,42.93,42.96,42.93,42.94,227986.0,38.8459,38.873,38.8459,38.8549,227986.0
2016-06-29 15:15:00,42.94,42.97,42.94,42.96,191114.0,38.8549,38.882,38.8549,38.873,191114.0
2016-06-29 15:20:00,42.96,42.97,42.91,42.91,64488.0,38.873,38.882,38.8278,38.8278,64488.0
2016-06-29 15:25:00,42.92,42.96,42.91,42.96,129547.0,38.8368,38.873,38.8278,38.873,129547.0
2016-06-29 15:30:00,42.95,42.96,42.91,42.95,97602.0,38.864,38.873,38.8278,38.864,97602.0
2016-06-29 15:35:00,42.96,42.96,42.9,42.91,76760.0,38.873,38.873,38.8187,38.8278,76760.0
2016-06-29 15:40:00,42.9,42.92,42.87,42.88,315594.0,38.8187,38.8368,38.7916,38.8006,315594.0
2016-06-29 15:45:00,42.88,42.92,42.87,42.91,273885.0,38.8006,38.8368,38.7916,38.8278,273885.0
2016-06-29 15:50:00,42.91,42.92,42.85,42.88,212096.0,38.8278,38.8368,38.7735,38.8006,212096.0
2016-06-29 15:55:00,42.87,42.92,42.87,42.9,1035938.0,38.7916,38.8368,38.7916,38.8187,1035938.0
2016-06-30 09:30:00,43.0,43.05,42.96,43.04,207039.0,38.9092,38.9544,38.873,38.9454,207039.0
2016-06-30 09:35:00,43.04,43.07,42.99,43.02,140441.0,38.9454,38.9725,38.9001,38.9273,140441.0
2016-06-30 09:40:00,43.03,43.05,42.99,43.02,429597.0,38.9363,38.9544,38.9001,38.9273,429597.0
2016-06-30 09:45:00,43.01,43.04,42.99,43.02,201010.0,38.9182,38.9454,38.9001,38.9273,201010.0
2016-06-30 09:50:00,43.02,43.03,42.95,42.95,229450.0,38.9273,38.9363,38.864,38.864,229450.0
2016-06-30 09:55:00,42.95,42.97,42.93,42.95,53876.0,38.864,38.882,38.8459,38.864,53876.0
2016-06-30 10:00:00,42.95,42.97,42.93,42.93,118200.0,38.864,38.882,38.8459,38.8459,118200.0
2016-06-30 10:05:00,42.93,42.98,42.91,42.98,84766.0,38.8459,38.8911,38.8278,38.8911,84766.0
2016-06-30 10:10:00,42.98,43.02,42.98,43.02,71954.0,38.8911,38.9273,38.8911,38.9273,71954.0
2016-06-30 10:15:00,43.02,43.03,42.99,43.0,195828.0,38.9273,38.9363,38.9001,38.9092,195828.0
2016-06-30 10:20:00,43.0,43.02,42.97,42.97,132409.0,38.9092,38.9273,38.882,38.882,132409.0
2016-06-30 10:25:00,42.98,42.98,42.9,42.92,136633.0,38.8911,38.8911,38.8187,38.8368,136633.0
2016-06-30 10:30:00,42.91,42.97,42.91,42.96,150966.0,38.8278,38.882,38.8278,38.873,150966.0
2016-06-30 10:35:00,42.96,43.03,42.96,43.01,88877.0,38.873,38.9363,38.873,38.9182,88877.0
2016-06-30 10:40:00,43.01,43.04,42.97,43.04,111361.0,38.9182,38.9454,38.882,38.9454,111361.0
2016-06-30 10:45:00,43.04,43.06,43.03,43.05,116573.0,38.9454,38.9635,38.9363,38.9544,116573.0
2016-06-30 10:50:00,43.06,43.09,43.04,43.04,67572.0,38.9635,38.9906,38.9454,38.9454,67572.0
2016-06-30 10:55:00,43.04,43.1,43.04,43.09,130072.0,38.9454,38.9997,38.9454,38.9906,130072.0
2016-06-30 11:00:00,43.1,43.12,43.06,43.11,291385.0,38.9997,39.0178,38.9635,39.0087,291385.0
2016-06-30 11:05:00,43.12,43.16,43.1,43.16,123158.0,39.0178,39.054,38.9997,39.054,123158.0
2016-06-30 11:10:00,43.16,43.17,43.13,43.14,166844.0,39.054,39.063,39.0268,39.0359,166844.0
2016-06-30 11:15:00,43.14,43.15,43.08,43.09,86809.0,39.0359,39.0449,38.9816,38.9906,86809.0
2016-06-30 11:20:00,43.09,43.12,43.07,43.1,106452.0,38.9906,39.0178,38.9725,38.9997,106452.0
2016-06-30 11:25:00,43.09,43.18,43.09,43.16,103028.0,38.9906,39.0721,38.9906,39.054,103028.0
2016-06-30 11:30:00,43.17,43.23,43.17,43.21,293695.0,39.063,39.1173,39.063,39.0992,293695.0
2016-06-30 11:35:00,43.21,43.22,43.18,43.18,122543.0,39.0992,39.1083,39.0721,39.0721,122543.0
2016-06-30 11:40:00,43.18,43.19,43.14,43.14,76836.0,39.0721,39.0811,39.0359,39.0359,76836.0
2016-06-30 11:45:00,43.14,43.16,43.14,43.16,44648.0,39.0359,39.054,39.0359,39.054,44648.0
2016-06-30 11:50:00,43.16,43.17,43.14,43.16,132575.0,39.054,39.063,39.0359,39.054,132575.0
2016-06-30 11:55:00,43.17,43.19,43.15,43.19,196892.0,39.063,39.0811,39.0449,39.0811,196892.0
2016-06-30 12:00:00,43.19,43.24,43.19,43.22,245408.0,39.0811,39.1264,39.0811,39.1083,245408.0
2016-06-30 12:05:00,43.22,43.23,43.19,43.19,143947.0,39.1083,39.1173,39.0811,39.0811,143947.0
2016-06-30 12:10:00,43.2,43.23,43.19,43.22,174512.0,39.0902,39.1173,39.0811,39.1083,174512.0
2016-06-30 12:15:00,43.23,43.29,43.23,43.27,85535.0,39.1173,39.1716,39.1173,39.1535,85535.0
2016-06-30 12:20:00,43.26,43.31,43.26,43.31,68444.0,39.1445,39.1897,39.1445,39.1897,68444.0
2016-06-30 12:25:00,43.31,43.33,43.29,43.32,66001.0,39.1897,39.2078,39.1716,39.1988,66001.0
2016-06-30 12:30:00,43.32,43.33,43.31,43.32,57841.0,39.1988,39.2078,39.1897,39.1988,57841.0
2016-06-30 12:35:00,43.31,43.32,43.28,43.29,201984.0,39.1897,39.1988,39.1626,39.1716,201984.0
2016-06-30 12:40:00,43.29,43.3,43.26,43.26,66165.0,39.1716,39.1807,39.1445,39.1445,66165.0
2016-06-30 12:45:00,43.26,43.3,43.26,43.29,86508.0,39.1445,39.1807,39.1445,39.1716,86508.0
2016-06-30 12:50:00,43.29,43.33,43.28,43.3,152795.0,39.1716,39.2078,39.1626,39.1807,152795.0
2016-06-30 12:55:00,43.3,43.31,43.28,43.29,47339.0,39.1807,39.1897,39.1626,39.1716,47339.0
2016-06-30 13:00:00,43.3,43.31,43.29,43.3,64703.0,39.1807,39.1897,39.1716,39.1807,64703.0
2016-06-30 13:05:00,43.3,43.31,43.27,43.28,106826.0,39.1807,39.1897,39.1535,39.1626,106826.0
2016-06-30 13:10:00,43.28,43.29,43.24,43.26,62676.0,39.1626,39.1716,39.1264,39.1445,62676.0
2016-06-30 13:15:00,43.27,43.28,43.26,43.27,45742.0,39.1535,39.1626,39.1445,39.1535,45742.0
2016-06-30 13:20:00,43.27,43.28,43.24,43.25,80207.0,39.1535,39.1626,39.1264,39.1354,80207.0
2016-06-30 13:25:00,43.24,43.26,43.21,43.25,53522.0,39.1264,39.1445,39.0992,39.1354,53522.0
2016-06-30 13:30:00,43.25,43.26,43.23,43.23,96785.0,39.1354,39.1445,39.1173,39.1173,96785.0
2016-06-30 13:35:00,43.23,43.25,43.23,43.24,92655.0,39.1173,39.1354,39.1173,39.1264,92655.0
2016-06-30 13:40:00,43.24,43.27,43.23,43.27,58725.0,39.1264,39.1535,39.1173,39.1535,58725.0
2016-06-30 13:45:00,43.27,43.28,43.24,43.26,60690.0,39.1535,39.1626,39.1264,39.1445,60690.0
2016-06-30 13:50:00,43.25,43.26,43.24,43.24,62036.0,39.1354,39.1445,39.1264,39.1264,62036.0
2016-06-30 13:55:00,43.25,43.26,43.23,43.26,113607.0,39.1354,39.1445,39.1173,39.1445,113607.0
2016-06-30 14:00:00,43.25,43.27,43.25,43.27,57272.0,39.1354,39.1535,39.1354,39.1535,57272.0
2016-06-30 14:05:00,43.27,43.29,43.25,43.29,137631.0,39.1535,39.1716,39.1354,39.1716,137631.0
2016-06-30 14:10:00,43.29,43.3,43.27,43.29,621591.0,39.1716,39.1807,39.1535,39.1716,621591.0
2016-06-30 14:15:00,43.29,43.33,43.28,43.33,109220.0,39.1716,39.2078,39.1626,39.2078,109220.0
2016-06-30 14:20:00,43.33,43.36,43.32,43.34,76300.0,39.2078,39.2349,39.1988,39.2168,76300.0
2016-06-30 14:25:00,43.34,43.34,43.27,43.29,121599.0,39.2168,39.2168,39.1535,39.1716,121599.0
2016-06-30 14:30:00,43.29,43.32,43.28,43.28,81086.0,39.1716,39.1988,39.1626,39.1626,81086.0
2016-06-30 14:35:00,43.27,43.3,43.27,43.29,35702.0,39.1535,39.1807,39.1535,39.1716,35702.0
2016-06-30 14:40:00,43.29,43.32,43.29,43.32,37270.0,39.1716,39.1988,39.1716,39.1988,37270.0
2016-06-30 14:45:00,43.32,43.34,43.31,43.34,19773.0,39.1988,39.2168,39.1897,39.2168,19773.0
2016-06-30 14:50:00,43.34,43.36,43.32,43.36,49826.0,39.2168,39.2349,39.1988,39.2349,49826.0
2016-06-30 14:55:00,43.35,43.38,43.34,43.36,71036.0,39.2259,39.253,39.2168,39.2349,71036.0
2016-06-30 15:00:00,43.37,43.38,43.35,43.35,43471.0,39.244,39.253,39.2259,39.2259,43471.0
2016-06-30 15:05:00,43.36,43.37,43.35,43.35,57497.0,39.2349,39.244,39.2259,39.2259,57497.0
2016-06-30 15:10:00,43.36,43.36,43.32,43.34,103118.0,39.2349,39.2349,39.1988,39.2168,103118.0
2016-06-30 15:15:00,43.33,43.34,43.28,43.3,86608.0,39.2078,39.2168,39.1626,39.1807,86608.0
2016-06-30 15:20:00,43.3,43.32,43.28,43.31,110564.0,39.1807,39.1988,39.1626,39.1897,110564.0
2016-06-30 15:25:00,43.31,43.37,43.31,43.36,102104.0,39.1897,39.244,39.1897,39.2349,102104.0
2016-06-30 15:30:00,43.37,43.37,43.33,43.37,179088.0,39.244,39.244,39.2078,39.244,179088.0
2016-06-30 15:35:00,43.37,43.37,43.32,43.33,107477.0,39.244,39.244,39.1988,39.2078,107477.0
2016-06-30 15:40:00,43.34,43.34,43.26,43.27,101653.0,39.2168,39.2168,39.1445,39.1535,101653.0
2016-06-30 15:45:00,43.27,43.28,43.23,43.24,210387.0,39.1535,39.1626,39.1173,39.1264,210387.0
2016-06-30 15:50:00,43.24,43.32,43.23,43.32,441347.0,39.1264,39.1988,39.1173,39.1988,441347.0
2016-06-30 15:55:00,43.32,43.39,43.28,43.38,1896917.0,39.1988,39.2621,39.1626,39.253,1896917.0
2016-07-01 09:30:00,43.4,43.4,43.34,43.38,299351.0,39.2711,39.2711,39.2168,39.253,299351.0
2016-07-01 09:35:00,43.38,43.46,43.37,43.46,272597.0,39.253,39.3254,39.244,39.3254,272597.0
2016-07-01 09:40:00,43.47,43.5,43.44,43.5,75295.0,39.3345,39.3616,39.3073,39.3616,75295.0
2016-07-01 09:45:00,43.5,43.5,43.44,43.45,120988.0,39.3616,39.3616,39.3073,39.3164,120988.0
2016-07-01 09:50:00,43.45,43.51,43.45,43.46,49274.0,39.3164,39.3707,39.3164,39.3254,49274.0
2016-07-01 09:55:00,43.46,43.5,43.44,43.47,132755.0,39.3254,39.3616,39.3073,39.3345,132755.0
2016-07-01 10:00:00,43.48,43.52,43.47,43.5,323315.0,39.3435,39.3797,39.3345,39.3616,323315.0
2016-07-01 10:05:00,43.5,43.53,43.5,43.51,53338.0,39.3616,39.3888,39.3616,39.3707,53338.0
2016-07-01 10:10:00,43.52,43.55,43.5,43.54,69036.0,39.3797,39.4069,39.3616,39.3978,69036.0
2016-07-01 10:15:00,43.53,43.58,43.53,43.57,63826.0,39.3888,39.434,39.3888,39.425,63826.0
2016-07-01 10:20:00,43.57,43.59,43.56,43.57,31452.0,39.425,39.4431,39.4159,39.425,31452.0
2016-07-01 10:25:00,43.56,43.57,43.54,43.55,54831.0,39.4159,39.425,39.3978,39.4069,54831.0
2016-07-01 10:30:00,43.56,43.56,43.52,43.53,27211.0,39.4159,39.4159,39.3797,39.3888,27211.0
2016-07-01 10:35:00,43.53,43.58,43.53,43.57,70021.0,39.3888,39.434,39.3888,39.425,70021.0
2016-07-01 10:40:00,43.56,43.6,43.56,43.58,69059.0,39.4159,39.4521,39.4159,39.434,69059.0
2016-07-01 10:45:00,43.59,43.61,43.57,43.57,36291.0,39.4431,39.4612,39.425,39.425,36291.0
2016-07-01 10:50:00,43.57,43.58,43.55,43.57,34624.0,39.425,39.434,39.4069,39.425,34624.0
2016-07-01 10:55:00,43.58,43.59,43.56,43.57,52561.0,39.434,39.4431,39.4159,39.425,52561.0
2016-07-01 11:00:00,43.57,43.59,43.56,43.58,98743.0,39.425,39.4431,39.4159,39.434,98743.0
2016-07-01 11:05:00,43.58,43.6,43.55,43.56,151399.0,39.434,39.4521,39.4069,39.4159,151399.0
2016-07-01 11:10:00,43.56,43.56,43.53,43.56,38269.0,39.4159,39.4159,39.3888,39.4159,38269.0
2016-07-01 11:15:00,43.56,43.57,43.55,43.55,39235.0,39.4159,39.425,39.4069,39.4069,39235.0
2016-07-01 11:20:00,43.55,43.58,43.52,43.52,49938.0,39.4069,39.434,39.3797,39.3797,49938.0
2016-07-01 11:25:00,43.52,43.55,43.51,43.54,67074.0,39.3797,39.4069,39.3707,39.3978,67074.0
2016-07-01 11:30:00,43.54,43.55,43.51,43.52,53731.0,39.3978,39.4069,39.3707,39.3797,53731.0
2016-07-01 11:35:00,43.52,43.54,43.5,43.53,61142.0,39.3797,39.3978,39.3616,39.3888,61142.0
2016-07-01 11:40:00,43.53,43.55,43.51,43.53,54307.0,39.3888,39.4069,39.3707,39.3888,54307.0
2016-07-01 11:45:00,43.53,43.55,43.52,43.54,34030.0,39.3888,39.4069,39.3797,39.3978,34030.0
2016-07-01 11:50:00,43.54,43.56,43.54,43.54,44795.0,39.3978,39.4159,39.3978,39.3978,44795.0
2016-07-01 11:55:00,43.54,43.57,43.54,43.57,14357.0,39.3978,39.425,39.3978,39.425,14357.0
2016-07-01 12:00:00,43.56,43.58,43.54,43.54,31198.0,39.4159,39.434,39.3978,39.3978,31198.0
2016-07-01 12:05:00,43.55,43.57,43.53,43.55,88341.0,39.4069,39.425,39.3888,39.4069,88341.0
2016-07-01 12:10:00,43.55,43.56,43.53,43.54,72607.0,39.4069,39.4159,39.3888,39.3978,72607.0
2016-07-01 12:15:00,43.55,43.57,43.54,43.57,23356.0,39.4069,39.425,39.3978,39.425,23356.0
2016-07-01 12:20:00,43.56,43.57,43.5,43.51,43984.0,39.4159,39.425,39.3616,39.3707,43984.0
2016-07-01 12:25:00,43.51,43.52,43.48,43.51,32111.0,39.3707,39.3797,39.3435,39.3707,32111.0
2016-07-01 12:30:00,43.5,43.53,43.5,43.53,23339.0,39.3616,39.3888,39.3616,39.3888,23339.0
2016-07-01 12:35:00,43.53,43.55,43.53,43.53,19349.0,39.3888,39.4069,39.3888,39.3888,19349.0
2016-07-01 12:40:00,43.54,43.57,43.53,43.56,35023.0,39.3978,39.425,39.3888,39.4159,35023.0
2016-07-01 12:45:00,43.56,43.56,43.53,43.54,65128.0,39.4159,39.4159,39.3888,39.3978,65128.0
2016-07-01 12:50:00,43.54,43.54,43.51,43.53,28457.0,39.3978,39.3978,39.3707,39.3888,28457.0
2016-07-01 12:55:00,43.53,43.55,43.53,43.53,26370.0,39.3888,39.4069,39.3888,39.3888,26370.0
2016-07-01 13:00:00,43.53,43.56,43.53,43.55,12159.0,39.3888,39.4159,39.3888,39.4069,12159.0
2016-07-01 13:05:00,43.56,43.58,43.55,43.56,20273.0,39.4159,39.434,39.4069,39.4159,20273.0
2016-07-01 13:10:00,43.56,43.58,43.54,43.55,17355.0,39.4159,39.434,39.3978,39.4069,17355.0
2016-07-01 13:15:00,43.54,43.55,43.53,43.53,16990.0,39.3978,39.4069,39.3888,39.3888,16990.0
2016-07-01 13:20:00,43.53,43.54,43.51,43.52,21315.0,39.3888,39.3978,39.3707,39.3797,21315.0
2016-07-01 13:25:00,43.52,43.52,43.46,43.47,30670.0,39.3797,39.3797,39.3254,39.3345,30670.0
2016-07-01 13:30:00,43.46,43.5,43.45,43.49,22433.0,39.3254,39.3616,39.3164,39.3526,22433.0
2016-07-01 13:35:00,43.5,43.5,43.46,43.47,14646.0,39.3616,39.3616,39.3254,39.3345,14646.0
2016-07-01 13:40:00,43.46,43.5,43.46,43.48,20672.0,39.3254,39.3616,39.3254,39.3435,20672.0
2016-07-01 13:45:00,43.48,43.5,43.47,43.5,31796.0,39.3435,39.3616,39.3345,39.3616,31796.0
2016-07-01 13:50:00,43.5,43.51,43.48,43.49,92893.0,39.3616,39.3707,39.3435,39.3526,92893.0
2016-07-01 13:55:00,43.49,43.5,43.46,43.48,65537.0,39.3526,39.3616,39.3254,39.3435,65537.0
2016-07-01 14:00:00,43.48,43.5,43.46,43.5,35573.0,39.3435,39.3616,39.3254,39.3616,35573.0
2016-07-01 14:05:00,43.49,43.5,43.47,43.48,24880.0,39.3526,39.3616,39.3345,39.3435,24880.0
2016-07-01 14:10:00,43.49,43.5,43.46,43.46,21030.0,39.3526,39.3616,39.3254,39.3254,21030.0
2016-07-01 14:15:00,43.47,43.48,43.44,43.46,20872.0,39.3345,39.3435,39.3073,39.3254,20872.0
2016-07-01 14:20:00,43.46,43.48,43.46,43.47,22142.0,39.3254,39.3435,39.3254,39.3345,22142.0
2016-07-01 14:25:00,43.47,43.48,43.45,43.47,20574.0,39.3345,39.3435,39.3164,39.3345,20574.0
2016-07-01 14:30:00,43.47,43.48,43.44,43.45,38526.0,39.3345,39.3435,39.3073,39.3164,38526.0
2016-07-01 14:35:00,43.45,43.47,43.44,43.45,48901.0,39.3164,39.3345,39.3073,39.3164,48901.0
2016-07-01 14:40:00,43.45,43.46,43.43,43.43,53319.0,39.3164,39.3254,39.2983,39.2983,53319.0
2016-07-01 14:45:00,43.43,43.44,43.41,43.42,38384.0,39.2983,39.3073,39.2802,39.2892,38384.0
2016-07-01 14:50:00,43.42,43.44,43.42,43.42,66585.0,39.2892,39.3073,39.2892,39.2892,66585.0
2016-07-01 14:55:00,43.43,43.47,43.42,43.47,99369.0,39.2983,39.3345,39.2892,39.3345,99369.0
2016-07-01 15:00:00,43.47,43.5,43.47,43.48,138356.0,39.3345,39.3616,39.3345,39.3435,138356.0
2016-07-01 15:05:00,43.48,43.55,43.48,43.54,117191.0,39.3435,39.4069,39.3435,39.3978,117191.0
2016-07-01 15:10:00,43.54,43.56,43.53,43.54,116629.0,39.3978,39.4159,39.3888,39.3978,116629.0
2016-07-01 15:15:00,43.54,43.55,43.52,43.54,155896.0,39.3978,39.4069,39.3797,39.3978,155896.0
2016-07-01 15:20:00,43.54,43.55,43.5,43.5,604420.0,39.3978,39.4069,39.3616,39.3616,604420.0
2016-07-01 15:25:00,43.51,43.54,43.5,43.52,544521.0,39.3707,39.3978,39.3616,39.3797,544521.0
2016-07-01 15:30:00,43.52,43.54,43.5,43.51,156287.0,39.3797,39.3978,39.3616,39.3707,156287.0
2016-07-01 15:35:00,43.5,43.53,43.44,43.47,158318.0,39.3616,39.3888,39.3073,39.3345,158318.0
2016-07-01 15:40:00,43.47,43.51,43.46,43.49,127138.0,39.3345,39.3707,39.3254,39.3526,127138.0
2016-07-01 15:45:00,43.49,43.51,43.48,43.48,150262.0,39.3526,39.3707,39.3435,39.3435,150262.0
2016-07-01 15:50:00,43.49,43.52,43.48,43.51,375841.0,39.3526,39.3797,39.3435,39.3707,375841.0
2016-07-01 15:55:00,43.51,43.54,43.46,43.46,634280.0,39.3707,39.3978,39.3254,39.3254,634280.0
2016-07-05 09:30:00,43.24,43.3,43.2,43.24,160597.0,39.1264,39.1807,39.0902,39.1264,160597.0
2016-07-05 09:35:00,43.25,43.26,43.22,43.24,125590.0,39.1354,39.1445,39.1083,39.1264,125590.0
2016-07-05 09:40:00,43.23,43.24,43.18,43.2,95116.0,39.1173,39.1264,39.0721,39.0902,95116.0
2016-07-05 09:45:00,43.2,43.2,43.1,43.12,101176.0,39.0902,39.0902,38.9997,39.0178,101176.0
2016-07-05 09:50:00,43.12,43.16,43.1,43.16,35169.0,39.0178,39.054,38.9997,39.054,35169.0
2016-07-05 09:55:00,43.16,43.2,43.14,43.19,114598.0,39.054,39.0902,39.0359,39.0811,114598.0
2016-07-05 10:00:00,43.2,43.2,43.17,43.19,102535.0,39.0902,39.0902,39.063,39.0811,102535.0
2016-07-05 10:05:00,43.18,43.2,43.14,43.14,94442.0,39.0721,39.0902,39.0359,39.0359,94442.0
2016-07-05 10:10:00,43.15,43.18,43.11,43.17,60526.0,39.0449,39.0721,39.0087,39.063,60526.0
2016-07-05 10:15:00,43.17,43.18,43.15,43.15,56665.0,39.063,39.0721,39.0449,39.0449,56665.0
2016-07-05 10:20:00,43.15,43.23,43.14,43.22,41613.0,39.0449,39.1173,39.0359,39.1083,41613.0
2016-07-05 10:25:00,43.21,43.21,43.14,43.21,49190.0,39.0992,39.0992,39.0359,39.0992,49190.0
2016-07-05 10:30:00,43.21,43.25,43.2,43.24,34113.0,39.0992,39.1354,39.0902,39.1264,34113.0
2016-07-05 10:35:00,43.24,43.25,43.2,43.24,118574.0,39.1264,39.1354,39.0902,39.1264,118574.0
2016-07-05 10:40:00,43.24,43.28,43.23,43.23,99102.0,39.1264,39.1626,39.1173,39.1173,99102.0
2016-07-05 10:45:00,43.23,43.23,43.18,43.19,70591.0,39.1173,39.1173,39.0721,39.0811,70591.0
2016-07-05 10:50:00,43.19,43.2,43.16,43.17,70415.0,39.0811,39.0902,39.054,39.063,70415.0
2016-07-05 10:55:00,43.17,43.2,43.16,43.17,50232.0,39.063,39.0902,39.054,39.063,50232.0
2016-07-05 11:00:00,43.17,43.18,43.14,43.16,60310.0,39.063,39.0721,39.0359,39.054,60310.0
2016-07-05 11:05:00,43.16,43.18,43.13,43.17,93442.0,39.054,39.0721,39.0268,39.063,93442.0
2016-07-05 11:10:00,43.16,43.16,43.1,43.11,60413.0,39.054,39.054,38.9997,39.0087,60413.0
2016-07-05 11:15:00,43.12,43.24,43.12,43.22,318343.0,39.0178,39.1264,39.0178,39.1083,318343.0
2016-07-05 11:20:00,43.21,43.24,43.19,43.22,62219.0,39.0992,39.1264,39.0811,39.1083,62219.0
2016-07-05 11:25:00,43.22,43.22,43.18,43.19,60166.0,39.1083,39.1083,39.0721,39.0811,60166.0
2016-07-05 11:30:00,43.19,43.2,43.16,43.17,43085.0,39.0811,39.0902,39.054,39.063,43085.0
2016-07-05 11:35:00,43.17,43.19,43.16,43.19,66768.0,39.063,39.0811,39.054,39.0811,66768.0
2016-07-05 11:40:00,43.18,43.19,43.14,43.15,32755.0,39.0721,39.0811,39.0359,39.0449,32755.0
2016-07-05 11:45:00,43.14,43.16,43.13,43.16,42013.0,39.0359,39.054,39.0268,39.054,42013.0
2016-07-05 11:50:00,43.16,43.17,43.13,43.16,78008.0,39.054,39.063,39.0268,39.054,78008.0
2016-07-05 11:55:00,43.16,43.17,43.13,43.16,33729.0,39.054,39.063,39.0268,39.054,33729.0
2016-07-05 12:00:00,43.15,43.17,43.15,43.16,35965.0,39.0449,39.063,39.0449,39.054,35965.0
2016-07-05 12:05:00,43.16,43.17,43.14,43.15,31730.0,39.054,39.063,39.0359,39.0449,31730.0
2016-07-05 12:10:00,43.15,43.16,43.13,43.13,52163.0,39.0449,39.054,39.0268,39.0268,52163.0
2016-07-05 12:15:00,43.13,43.18,43.13,43.18,47820.0,39.0268,39.0721,39.0268,39.0721,47820.0
2016-07-05 12:20:00,43.18,43.2,43.17,43.19,41695.0,39.0721,39.0902,39.063,39.0811,41695.0
2016-07-05 12:25:00,43.19,43.22,43.18,43.21,76084.0,39.0811,39.1083,39.0721,39.0992,76084.0
2016-07-05 12:30:00,43.21,43.21,43.2,43.21,17642.0,39.0992,39.0992,39.0902,39.0992,17642.0
2016-07-05 12:35:00,43.2,43.21,43.15,43.15,152593.0,39.0902,39.0992,39.0449,39.0449,152593.0
2016-07-05 12:40:00,43.16,43.18,43.15,43.17,35838.0,39.054,39.0721,39.0449,39.063,35838.0
2016-07-05 12:45:00,43.17,43.19,43.16,43.17,31230.0,39.063,39.0811,39.054,39.063,31230.0
2016-07-05 12:50:00,43.17,43.17,43.12,43.14,55035.0,39.063,39.063,39.0178,39.0359,55035.0
2016-07-05 12:55:00,43.14,43.17,43.13,43.15,32973.0,39.0359,39.063,39.0268,39.0449,32973.0
2016-07-05 13:00:00,43.16,43.16,43.14,43.14,45245.0,39.054,39.054,39.0359,39.0359,45245.0
2016-07-05 13:05:00,43.13,43.17,43.11,43.16,39470.0,39.0268,39.063,39.0087,39.054,39470.0
2016-07-05 13:10:00,43.16,43.17,43.13,43.13,17383.0,39.054,39.063,39.0268,39.0268,17383.0
2016-07-05 13:15:00,43.14,43.15,43.1,43.1,71699.0,39.0359,39.0449,38.9997,38.9997,71699.0
2016-07-05 13:20:00,43.11,43.14,43.1,43.13,20906.0,39.0087,39.0359,38.9997,39.0268,20906.0
2016-07-05 13:25:00,43.13,43.13,43.1,43.1,34907.0,39.0268,39.0268,38.9997,38.9997,34907.0
2016-07-05 13:30:00,43.1,43.11,43.09,43.1,52974.0,38.9997,39.0087,38.9906,38.9997,52974.0
2016-07-05 13:35:00,43.09,43.12,43.06,43.07,34520.0,38.9906,39.0178,38.9635,38.9725,34520.0
2016-07-05 13:40:00,43.07,43.07,43.04,43.05,34263.0,38.9725,38.9725,38.9454,38.9544,34263.0
2016-07-05 13:45:00,43.06,43.06,43.02,43.05,52409.0,38.9635,38.9635,38.9273,38.9544,52409.0
2016-07-05 13:50:00,43.06,43.07,43.03,43.04,49730.0,38.9635,38.9725,38.9363,38.9454,49730.0
2016-07-05 13:55:00,43.05,43.07,43.04,43.07,67334.0,38.9544,38.9725,38.9454,38.9725,67334.0
2016-07-05 14:00:00,43.06,43.1,43.05,43.08,167962.0,38.9635,38.9997,38.9544,38.9816,167962.0
2016-07-05 14:05:00,43.09,43.1,43.07,43.09,59256.0,38.9906,38.9997,38.9725,38.9906,59256.0
2016-07-05 14:10:00,43.09,43.14,43.08,43.13,50389.0,38.9906,39.0359,38.9816,39.0268,50389.0
2016-07-05 14:15:00,43.13,43.17,43.12,43.14,87015.0,39.0268,39.063,39.0178,39.0359,87015.0
2016-07-05 14:20:00,43.14,43.15,43.11,43.12,54970.0,39.0359,39.0449,39.0087,39.0178,54970.0
2016-07-05 14:25:00,43.11,43.12,43.08,43.09,48040.0,39.0087,39.0178,38.9816,38.9906,48040.0
2016-07-05 14:30:00,43.09,43.11,43.07,43.11,58030.0,38.9906,39.0087,38.9725,39.0087,58030.0
2016-07-05 14:35:00,43.11,43.12,43.08,43.09,38185.0,39.0087,39.0178,38.9816,38.9906,38185.0
2016-07-05 14:40:00,43.09,43.1,43.06,43.08,39437.0,38.9906,38.9997,38.9635,38.9816,39437.0
2016-07-05 14:45:00,43.08,43.09,43.04,43.05,131316.0,38.9816,38.9906,38.9454,38.9544,131316.0
2016-07-05 14:50:00,43.05,43.09,43.03,43.08,52032.0,38.9544,38.9906,38.9363,38.9816,52032.0
2016-07-05 14:55:00,43.07,43.1,43.06,43.1,37229.0,38.9725,38.9997,38.9635,38.9997,37229.0
2016-07-05 15:00:00,43.1,43.13,43.09,43.13,72420.0,38.9997,39.0268,38.9906,39.0268,72420.0
2016-07-05 15:05:00,43.13,43.14,43.09,43.11,60072.0,39.0268,39.0359,38.9906,39.0087,60072.0
2016-07-05 15:10:00,43.11,43.13,43.08,43.09,161188.0,39.0087,39.0268,38.9816,38.9906,161188.0
2016-07-05 15:15:00,43.09,43.13,43.08,43.13,240000.0,38.9906,39.0268,38.9816,39.0268,240000.0
2016-07-05 15:20:00,43.13,43.14,43.11,43.13,36131.0,39.0268,39.0359,39.0087,39.0268,36131.0
2016-07-05 15:25:00,43.13,43.14,43.11,43.12,120614.0,39.0268,39.0359,39.0087,39.0178,120614.0
2016-07-05 15:30:00,43.12,43.18,43.1,43.18,108602.0,39.0178,39.0721,38.9997,39.0721,108602.0
2016-07-05 15:35:00,43.18,43.19,43.16,43.18,79700.0,39.0721,39.0811,39.054,39.0721,79700.0
2016-07-05 15:40:00,43.19,43.22,43.18,43.22,212954.0,39.0811,39.1083,39.0721,39.1083,212954.0
2016-07-05 15:45:00,43.22,43.25,43.21,43.23,251596.0,39.1083,39.1354,39.0992,39.1173,251596.0
2016-07-05 15:50:00,43.22,43.24,43.2,43.21,204901.0,39.1083,39.1264,39.0902,39.0992,204901.0
2016-07-05 15:55:00,43.22,43.22,43.16,43.18,804347.0,39.1083,39.1083,39.054,39.0721,804347.0
2016-07-06 09:30:00,43.01,43.08,42.93,42.93,249680.0,38.9182,38.9816,38.8459,38.8459,249680.0
2016-07-06 09:35:00,42.92,42.93,42.86,42.91,97039.0,38.8368,38.8459,38.7825,38.8278,97039.0
2016-07-06 09:40:00,42.91,42.93,42.87,42.89,144211.0,38.8278,38.8459,38.7916,38.8097,144211.0
2016-07-06 09:45:00,42.89,42.94,42.86,42.92,68457.0,38.8097,38.8549,38.7825,38.8368,68457.0
2016-07-06 09:50:00,42.92,42.96,42.91,42.94,56278.0,38.8368,38.873,38.8278,38.8549,56278.0
2016-07-06 09:55:00,42.95,43.0,42.94,42.97,78765.0,38.864,38.9092,38.8549,38.882,78765.0
2016-07-06 10:00:00,42.97,43.11,42.97,43.07,357009.0,38.882,39.0087,38.882,38.9725,357009.0
2016-07-06 10:05:00,43.07,43.07,43.02,43.05,117280.0,38.9725,38.9725,38.9273,38.9544,117280.0
2016-07-06 10:10:00,43.05,43.08,43.03,43.08,113104.0,38.9544,38.9816,38.9363,38.9816,113104.0
2016-07-06 10:15:00,43.08,43.09,42.96,42.96,123857.0,38.9816,38.9906,38.873,38.873,123857.0
2016-07-06 10:20:00,42.97,42.99,42.96,42.98,179048.0,38.882,38.9001,38.873,38.8911,179048.0
2016-07-06 10:25:00,42.97,43.0,42.92,42.92,70052.0,38.882,38.9092,38.8368,38.8368,70052.0
2016-07-06 10:30:00,42.91,42.92,42.86,42.91,81494.0,38.8278,38.8368,38.7825,38.8278,81494.0
2016-07-06 10:35:00,42.9,42.97,42.89,42.96,69659.0,38.8187,38.882,38.8097,38.873,69659.0
2016-07-06 10:40:00,42.97,42.98,42.94,42.95,47160.0,38.882,38.8911,38.8549,38.864,47160.0
2016-07-06 10:45:00,42.95,42.98,42.92,42.96,157807.0,38.864,38.8911,38.8368,38.873,157807.0
2016-07-06 10:50:00,42.96,43.11,42.96,43.11,97926.0,38.873,39.0087,38.873,39.0087,97926.0
2016-07-06 10:55:00,43.11,43.15,43.08,43.15,55045.0,39.0087,39.0449,38.9816,39.0449,55045.0
2016-07-06 11:00:00,43.16,43.18,43.14,43.16,65598.0,39.054,39.0721,39.0359,39.054,65598.0
2016-07-06 11:05:00,43.16,43.22,43.16,43.21,121882.0,39.054,39.1083,39.054,39.0992,121882.0
2016-07-06 11:10:00,43.2,43.27,43.2,43.22,171741.0,39.0902,39.1535,39.0902,39.1083,171741.0
2016-07-06 11:15:00,43.23,43.28,43.22,43.26,198783.0,39.1173,39.1626,39.1083,39.1445,198783.0
2016-07-06 11:20:00,43.26,43.27,43.23,43.26,64207.0,39.1445,39.1535,39.1173,39.1445,64207.0
2016-07-06 11:25:00,43.25,43.26,43.21,43.21,48874.0,39.1354,39.1445,39.0992,39.0992,48874.0
2016-07-06 11:30:00,43.22,43.25,43.19,43.2,68449.0,39.1083,39.1354,39.0811,39.0902,68449.0
2016-07-06 11:35:00,43.2,43.22,43.19,43.22,50945.0,39.0902,39.1083,39.0811,39.1083,50945.0
2016-07-06 11:40:00,43.22,43.23,43.18,43.21,43305.0,39.1083,39.1173,39.0721,39.0992,43305.0
2016-07-06 11:45:00,43.21,43.23,43.19,43.21,27775.0,39.0992,39.1173,39.0811,39.0992,27775.0
2016-07-06 11:50:00,43.21,43.25,43.2,43.24,180770.0,39.0992,39.1354,39.0902,39.1264,180770.0
2016-07-06 11:55:00,43.24,43.26,43.23,43.26,26042.0,39.1264,39.1445,39.1173,39.1445,26042.0
2016-07-06 12:00:00,43.26,43.37,43.26,43.37,100361.0,39.1445,39.244,39.1445,39.244,100361.0
2016-07-06 12:05:00,43.37,43.38,43.36,43.37,133946.0,39.244,39.253,39.2349,39.244,133946.0
2016-07-06 12:10:00,43.37,43.39,43.32,43.33,30922.0,39.244,39.2621,39.1988,39.2078,30922.0
2016-07-06 12:15:00,43.33,43.37,43.33,43.36,57765.0,39.2078,39.244,39.2078,39.2349,57765.0
2016-07-06 12:20:00,43.36,43.39,43.33,43.35,66355.0,39.2349,39.2621,39.2078,39.2259,66355.0
2016-07-06 12:25:00,43.35,43.38,43.34,43.37,39419.0,39.2259,39.253,39.2168,39.244,39419.0
2016-07-06 12:30:00,43.37,43.38,43.33,43.36,19217.0,39.244,39.253,39.2078,39.2349,19217.0
2016-07-06 12:35:00,43.36,43.39,43.34,43.36,34046.0,39.2349,39.2621,39.2168,39.2349,34046.0
2016-07-06 12:40:00,43.36,43.38,43.35,43.36,30931.0,39.2349,39.253,39.2259,39.2349,30931.0
2016-07-06 12:45:00,43.37,43.37,43.31,43.32,17368.0,39.244,39.244,39.1897,39.1988,17368.0
2016-07-06 12:50:00,43.32,43.35,43.3,43.35,25212.0,39.1988,39.2259,39.1807,39.2259,25212.0
2016-07-06 12:55:00,43.34,43.38,43.34,43.38,35326.0,39.2168,39.253,39.2168,39.253,35326.0
2016-07-06 13:00:00,43.38,43.42,43.37,43.4,38160.0,39.253,39.2892,39.244,39.2711,38160.0
2016-07-06 13:05:00,43.4,43.41,43.37,43.39,28059.0,39.2711,39.2802,39.244,39.2621,28059.0
2016-07-06 13:10:00,43.38,43.39,43.36,43.36,17449.0,39.253,39.2621,39.2349,39.2349,17449.0
2016-07-06 13:15:00,43.37,43.39,43.35,43.37,63444.0,39.244,39.2621,39.2259,39.244,63444.0
2016-07-06 13:20:00,43.37,43.39,43.33,43.34,14558.0,39.244,39.2621,39.2078,39.2168,14558.0
2016-07-06 13:25:00,43.33,43.34,43.31,43.33,20193.0,39.2078,39.2168,39.1897,39.2078,20193.0
2016-07-06 13:30:00,43.33,43.35,43.31,43.32,57022.0,39.2078,39.2259,39.1897,39.1988,57022.0
2016-07-06 13:35:00,43.32,43.34,43.31,43.33,35972.0,39.1988,39.2168,39.1897,39.2078,35972.0
2016-07-06 13:40:00,43.33,43.35,43.31,43.32,23314.0,39.2078,39.2259,39.1897,39.1988,23314.0
2016-07-06 13:45:00,43.32,43.32,43.28,43.29,41760.0,39.1988,39.1988,39.1626,39.1716,41760.0
2016-07-06 13:50:00,43.29,43.34,43.28,43.32,30080.0,39.1716,39.2168,39.1626,39.1988,30080.0
2016-07-06 13:55:00,43.32,43.32,43.29,43.31,40197.0,39.1988,39.1988,39.1716,39.1897,40197.0
2016-07-06 14:00:00,43.31,43.34,43.25,43.3,79464.0,39.1897,39.2168,39.1354,39.1807,79464.0
2016-07-06 14:05:00,43.31,43.35,43.3,43.34,44424.0,39.1897,39.2259,39.1807,39.2168,44424.0
2016-07-06 14:10:00,43.34,43.36,43.29,43.29,45982.0,39.2168,39.2349,39.1716,39.1716,45982.0
2016-07-06 14:15:00,43.29,43.33,43.24,43.33,90477.0,39.1716,39.2078,39.1264,39.2078,90477.0
2016-07-06 14:20:00,43.34,43.35,43.3,43.3,119705.0,39.2168,39.2259,39.1807,39.1807,119705.0
2016-07-06 14:25:00,43.3,43.31,43.28,43.3,26529.0,39.1807,39.1897,39.1626,39.1807,26529.0
2016-07-06 14:30:00,43.31,43.35,43.3,43.34,79597.0,39.1897,39.2259,39.1807,39.2168,79597.0
2016-07-06 14:35:00,43.34,43.41,43.33,43.4,76516.0,39.2168,39.2802,39.2078,39.2711,76516.0
2016-07-06 14:40:00,43.4,43.41,43.38,43.4,43803.0,39.2711,39.2802,39.253,39.2711,43803.0
2016-07-06 14:45:00,43.4,43.42,43.37,43.38,144707.0,39.2711,39.2892,39.244,39.253,144707.0
2016-07-06 14:50:00,43.38,43.43,43.37,43.42,72907.0,39.253,39.2983,39.244,39.2892,72907.0
2016-07-06 14:55:00,43.42,43.44,43.41,43.43,31162.0,39.2892,39.3073,39.2802,39.2983,31162.0
2016-07-06 15:00:00,43.43,43.43,43.38,43.41,39404.0,39.2983,39.2983,39.253,39.2802,39404.0
2016-07-06 15:05:00,43.4,43.42,43.37,43.4,75155.0,39.2711,39.2892,39.244,39.2711,75155.0
2016-07-06 15:10:00,43.41,43.42,43.37,43.38,56465.0,39.2802,39.2892,39.244,39.253,56465.0
2016-07-06 15:15:00,43.37,43.4,43.37,43.38,71174.0,39.244,39.2711,39.244,39.253,71174.0
2016-07-06 15:20:00,43.37,43.38,43.33,43.33,97246.0,39.244,39.253,39.2078,39.2078,97246.0
2016-07-06 15:25:00,43.33,43.35,43.31,43.34,39233.0,39.2078,39.2259,39.1897,39.2168,39233.0
2016-07-06 15:30:00,43.34,43.36,43.33,43.34,86478.0,39.2168,39.2349,39.2078,39.2168,86478.0
2016-07-06 15:35:00,43.34,43.39,43.34,43.38,66205.0,39.2168,39.2621,39.2168,39.253,66205.0
2016-07-06 15:40:00,43.39,43.42,43.38,43.41,110383.0,39.2621,39.2892,39.253,39.2802,110383.0
2016-07-06 15:45:00,43.41,43.42,43.39,43.39,68758.0,39.2802,39.2892,39.2621,39.2621,68758.0
2016-07-06 15:50:00,43.39,43.42,43.36,43.41,407969.0,39.2621,39.2892,39.2349,39.2802,407969.0
2016-07-06 15:55:00,43.41,43.46,43.4,43.44,1023414.0,39.2802,39.3254,39.2711,39.3073,1023414.0
2016-07-07 09:30:00,43.41,43.53,43.41,43.51,203138.0,39.2802,39.3888,39.2802,39.3707,203138.0
2016-07-07 09:35:00,43.51,43.54,43.5,43.51,188214.0,39.3707,39.3978,39.3616,39.3707,188214.0
2016-07-07 09:40:00,43.51,43.57,43.5,43.53,100481.0,39.3707,39.425,39.3616,39.3888,100481.0
2016-07-07 09:45:00,43.54,43.58,43.53,43.57,69776.0,39.3978,39.434,39.3888,39.425,69776.0
2016-07-07 09:50:00,43.58,43.62,43.57,43.61,92373.0,39.434,39.4702,39.425,39.4612,92373.0
2016-07-07 09:55:00,43.61,43.62,43.59,43.61,65510.0,39.4612,39.4702,39.4431,39.4612,65510.0
2016-07-07 10:00:00,43.6,43.61,43.56,43.59,65356.0,39.4521,39.4612,39.4159,39.4431,65356.0
2016-07-07 10:05:00,43.59,43.62,43.59,43.6,55866.0,39.4431,39.4702,39.4431,39.4521,55866.0
2016-07-07 10:10:00,43.61,43.61,43.58,43.59,34281.0,39.4612,39.4612,39.434,39.4431,34281.0
2016-07-07 10:15:00,43.6,43.64,43.59,43.61,57087.0,39.4521,39.4883,39.4431,39.4612,57087.0
2016-07-07 10:20:00,43.61,43.62,43.58,43.59,39323.0,39.4612,39.4702,39.434,39.4431,39323.0
2016-07-07 10:25:00,43.59,43.63,43.59,43.62,46693.0,39.4431,39.4793,39.4431,39.4702,46693.0
2016-07-07 10:30:00,43.62,43.65,43.62,43.64,44690.0,39.4702,39.4974,39.4702,39.4883,44690.0
2016-07-07 10:35:00,43.63,43.64,43.6,43.64,23718.0,39.4793,39.4883,39.4521,39.4883,23718.0
2016-07-07 10:40:00,43.64,43.64,43.58,43.58,35944.0,39.4883,39.4883,39.434,39.434,35944.0
2016-07-07 10:45:00,43.58,43.59,43.57,43.59,17643.0,39.434,39.4431,39.425,39.4431,17643.0
2016-07-07 10:50:00,43.59,43.59,43.53,43.54,30794.0,39.4431,39.4431,39.3888,39.3978,30794.0
2016-07-07 10:55:00,43.54,43.55,43.48,43.5,98860.0,39.3978,39.4069,39.3435,39.3616,98860.0
2016-07-07 11:00:00,43.49,43.52,43.47,43.47,125162.0,39.3526,39.3797,39.3345,39.3345,125162.0
2016-07-07 11:05:00,43.47,43.52,43.46,43.51,61370.0,39.3345,39.3797,39.3254,39.3707,61370.0
2016-07-07 11:10:00,43.51,43.53,43.5,43.51,52927.0,39.3707,39.3888,39.3616,39.3707,52927.0
2016-07-07 11:15:00,43.51,43.55,43.47,43.48,118937.0,39.3707,39.4069,39.3345,39.3435,118937.0
2016-07-07 11:20:00,43.49,43.5,43.45,43.45,70480.0,39.3526,39.3616,39.3164,39.3164,70480.0
2016-07-07 11:25:00,43.44,43.5,43.44,43.5,45468.0,39.3073,39.3616,39.3073,39.3616,45468.0
2016-07-07 11:30:00,43.5,43.5,43.44,43.46,43582.0,39.3616,39.3616,39.3073,39.3254,43582.0
2016-07-07 11:35:00,43.48,43.5,43.46,43.49,30777.0,39.3435,39.3616,39.3254,39.3526,30777.0
2016-07-07 11:40:00,43.48,43.5,43.47,43.49,45502.0,39.3435,39.3616,39.3345,39.3526,45502.0
2016-07-07 11:45:00,43.48,43.49,43.42,43.43,75100.0,39.3435,39.3526,39.2892,39.2983,75100.0
2016-07-07 11:50:00,43.44,43.45,43.42,43.45,26039.0,39.3073,39.3164,39.2892,39.3164,26039.0
2016-07-07 11:55:00,43.45,43.46,43.43,43.46,46023.0,39.3164,39.3254,39.2983,39.3254,46023.0
2016-07-07 12:00:00,43.46,43.48,43.44,43.48,116513.0,39.3254,39.3435,39.3073,39.3435,116513.0
2016-07-07 12:05:00,43.48,43.5,43.42,43.44,28902.0,39.3435,39.3616,39.2892,39.3073,28902.0
2016-07-07 12:10:00,43.44,43.49,43.44,43.49,10219.0,39.3073,39.3526,39.3073,39.3526,10219.0
2016-07-07 12:15:00,43.49,43.5,43.47,43.49,25476.0,39.3526,39.3616,39.3345,39.3526,25476.0
2016-07-07 12:20:00,43.49,43.49,43.45,43.47,44604.0,39.3526,39.3526,39.3164,39.3345,44604.0
2016-07-07 12:25:00,43.47,43.47,43.43,43.47,141678.0,39.3345,39.3345,39.2983,39.3345,141678.0
2016-07-07 12:30:00,43.47,43.47,43.45,43.46,12051.0,39.3345,39.3345,39.3164,39.3254,12051.0
2016-07-07 12:35:00,43.46,43.47,43.44,43.45,105812.0,39.3254,39.3345,39.3073,39.3164,105812.0
2016-07-07 12:40:00,43.45,43.46,43.41,43.43,54840.0,39.3164,39.3254,39.2802,39.2983,54840.0
2016-07-07 12:45:00,43.42,43.43,43.4,43.4,17059.0,39.2892,39.2983,39.2711,39.2711,17059.0
2016-07-07 12:50:00,43.39,43.4,43.33,43.34,76414.0,39.2621,39.2711,39.2078,39.2168,76414.0
2016-07-07 12:55:00,43.34,43.38,43.32,43.32,25771.0,39.2168,39.253,39.1988,39.1988,25771.0
2016-07-07 13:00:00,43.33,43.35,43.31,43.33,30205.0,39.2078,39.2259,39.1897,39.2078,30205.0
2016-07-07 13:05:00,43.32,43.37,43.31,43.36,17017.0,39.1988,39.244,39.1897,39.2349,17017.0
2016-07-07 13:10:00,43.36,43.38,43.35,43.37,23739.0,39.2349,39.253,39.2259,39.244,23739.0
2016-07-07 13:15:00,43.37,43.41,43.36,43.4,23074.0,39.244,39.2802,39.2349,39.2711,23074.0
2016-07-07 13:20:00,43.4,43.4,43.37,43.39,15896.0,39.2711,39.2711,39.244,39.2621,15896.0
2016-07-07 13:25:00,43.4,43.43,43.39,43.41,14972.0,39.2711,39.2983,39.2621,39.2802,14972.0
2016-07-07 13:30:00,43.41,43.44,43.41,43.44,32169.0,39.2802,39.3073,39.2802,39.3073,32169.0
2016-07-07 13:35:00,43.44,43.45,43.42,43.43,128826.0,39.3073,39.3164,39.2892,39.2983,128826.0
2016-07-07 13:40:00,43.43,43.43,43.39,43.42,23915.0,39.2983,39.2983,39.2621,39.2892,23915.0
2016-07-07 13:45:00,43.41,43.42,43.39,43.4,36963.0,39.2802,39.2892,39.2621,39.2711,36963.0
2016-07-07 13:50:00,43.4,43.41,43.36,43.36,35308.0,39.2711,39.2802,39.2349,39.2349,35308.0
2016-07-07 13:55:00,43.37,43.41,43.35,43.41,552734.0,39.244,39.2802,39.2259,39.2802,552734.0
2016-07-07 14:00:00,43.4,43.43,43.39,43.43,24365.0,39.2711,39.2983,39.2621,39.2983,24365.0
2016-07-07 14:05:00,43.43,43.44,43.38,43.39,12746.0,39.2983,39.3073,39.253,39.2621,12746.0
2016-07-07 14:10:00,43.38,43.38,43.31,43.33,51652.0,39.253,39.253,39.1897,39.2078,51652.0
2016-07-07 14:15:00,43.33,43.36,43.32,43.33,115854.0,39.2078,39.2349,39.1988,39.2078,115854.0
2016-07-07 14:20:00,43.33,43.37,43.32,43.36,35856.0,39.2078,39.244,39.1988,39.2349,35856.0
2016-07-07 14:25:00,43.35,43.4,43.35,43.36,77945.0,39.2259,39.2711,39.2259,39.2349,77945.0
2016-07-07 14:30:00,43.37,43.38,43.33,43.33,155070.0,39.244,39.253,39.2078,39.2078,155070.0
2016-07-07 14:35:00,43.32,43.36,43.32,43.35,67869.0,39.1988,39.2349,39.1988,39.2259,67869.0
2016-07-07 14:40:00,43.35,43.35,43.31,43.32,15960.0,39.2259,39.2259,39.1897,39.1988,15960.0
2016-07-07 14:45:00,43.32,43.36,43.31,43.34,23397.0,39.1988,39.2349,39.1897,39.2168,23397.0
2016-07-07 14:50:00,43.34,43.36,43.31,43.35,54793.0,39.2168,39.2349,39.1897,39.2259,54793.0
2016-07-07 14:55:00,43.35,43.36,43.29,43.31,46602.0,39.2259,39.2349,39.1716,39.1897,46602.0
2016-07-07 15:00:00,43.32,43.35,43.29,43.34,189004.0,39.1988,39.2259,39.1716,39.2168,189004.0
2016-07-07 15:05:00,43.34,43.39,43.34,43.38,48335.0,39.2168,39.2621,39.2168,39.253,48335.0
2016-07-07 15:10:00,43.38,43.4,43.36,43.38,150284.0,39.253,39.2711,39.2349,39.253,150284.0
2016-07-07 15:15:00,43.39,43.4,43.36,43.4,64051.0,39.2621,39.2711,39.2349,39.2711,64051.0
2016-07-07 15:20:00,43.4,43.4,43.36,43.36,35559.0,39.2711,39.2711,39.2349,39.2349,35559.0
2016-07-07 15:25:00,43.37,43.38,43.35,43.38,34885.0,39.244,39.253,39.2259,39.253,34885.0
2016-07-07 15:30:00,43.38,43.43,43.37,43.43,90294.0,39.253,39.2983,39.244,39.2983,90294.0
2016-07-07 15:35:00,43.43,43.44,43.41,43.43,82789.0,39.2983,39.3073,39.2802,39.2983,82789.0
2016-07-07 15:40:00,43.44,43.47,43.42,43.43,150447.0,39.3073,39.3345,39.2892,39.2983,150447.0
2016-07-07 15:45:00,43.44,43.47,43.42,43.43,73658.0,39.3073,39.3345,39.2892,39.2983,73658.0
2016-07-07 15:50:00,43.43,43.44,43.4,43.43,177957.0,39.2983,39.3073,39.2711,39.2983,177957.0
2016-07-07 15:55:00,43.43,43.45,43.41,43.43,294851.0,39.2983,39.3164,39.2802,39.2983,294851.0
2016-07-08 09:30:00,43.66,43.72,43.61,43.64,562596.0,39.5064,39.5607,39.4612,39.4883,562596.0
2016-07-08 09:35:00,43.64,43.77,43.63,43.73,165387.0,39.4883,39.6059,39.4793,39.5697,165387.0
2016-07-08 09:40:00,43.73,43.82,43.73,43.81,144043.0,39.5697,39.6512,39.5697,39.6421,144043.0
2016-07-08 09:45:00,43.81,43.89,43.81,43.89,70669.0,39.6421,39.7145,39.6421,39.7145,70669.0
2016-07-08 09:50:00,43.89,43.92,43.86,43.87,98805.0,39.7145,39.7417,39.6874,39.6964,98805.0
2016-07-08 09:55:00,43.87,43.87,43.84,43.87,121866.0,39.6964,39.6964,39.6693,39.6964,121866.0
2016-07-08 10:00:00,43.87,43.89,43.85,43.87,141094.0,39.6964,39.7145,39.6783,39.6964,141094.0
2016-07-08 10:05:00,43.88,43.9,43.87,43.89,275143.0,39.7055,39.7236,39.6964,39.7145,275143.0
2016-07-08 10:10:00,43.89,43.92,43.88,43.91,79539.0,39.7145,39.7417,39.7055,39.7326,79539.0
2016-07-08 10:15:00,43.91,43.93,43.89,43.9,72552.0,39.7326,39.7507,39.7145,39.7236,72552.0
2016-07-08 10:20:00,43.89,43.93,43.88,43.92,76357.0,39.7145,39.7507,39.7055,39.7417,76357.0
2016-07-08 10:25:00,43.91,43.93,43.88,43.91,67667.0,39.7326,39.7507,39.7055,39.7326,67667.0
2016-07-08 10:30:00,43.91,43.94,43.88,43.89,89137.0,39.7326,39.7598,39.7055,39.7145,89137.0
2016-07-08 10:35:00,43.88,43.93,43.88,43.92,32068.0,39.7055,39.7507,39.7055,39.7417,32068.0
2016-07-08 10:40:00,43.92,43.96,43.91,43.96,44794.0,39.7417,39.7779,39.7326,39.7779,44794.0
2016-07-08 10:45:00,43.96,43.98,43.95,43.96,60327.0,39.7779,39.796,39.7688,39.7779,60327.0
2016-07-08 10:50:00,43.96,44.0,43.96,43.99,1091426.0,39.7779,39.8141,39.7779,39.805,1091426.0
2016-07-08 10:55:00,43.99,44.03,43.99,44.03,1610851.0,39.805,39.8412,39.805,39.8412,1610851.0
2016-07-08 11:00:00,44.03,44.05,44.01,44.05,439239.0,39.8412,39.8593,39.8231,39.8593,439239.0
2016-07-08 11:05:00,44.05,44.05,44.02,44.02,145282.0,39.8593,39.8593,39.8322,39.8322,145282.0
2016-07-08 11:10:00,44.02,44.04,44.02,44.02,121937.0,39.8322,39.8503,39.8322,39.8322,121937.0
2016-07-08 11:15:00,44.02,44.06,44.01,44.05,469352.0,39.8322,39.8684,39.8231,39.8593,469352.0
2016-07-08 11:20:00,44.06,44.07,44.03,44.05,136927.0,39.8684,39.8774,39.8412,39.8593,136927.0
2016-07-08 11:25:00,44.05,44.08,44.04,44.05,88039.0,39.8593,39.8864,39.8503,39.8593,88039.0
2016-07-08 11:30:00,44.05,44.07,44.03,44.05,977306.0,39.8593,39.8774,39.8412,39.8593,977306.0
2016-07-08 11:35:00,44.06,44.06,44.04,44.05,58715.0,39.8684,39.8684,39.8503,39.8593,58715.0
2016-07-08 11:40:00,44.05,44.06,44.04,44.05,81880.0,39.8593,39.8684,39.8503,39.8593,81880.0
2016-07-08 11:45:00,44.05,44.07,44.03,44.07,38918.0,39.8593,39.8774,39.8412,39.8774,38918.0
2016-07-08 11:50:00,44.07,44.08,44.05,44.08,318906.0,39.8774,39.8864,39.8593,39.8864,318906.0
2016-07-08 11:55:00,44.08,44.08,44.05,44.05,28615.0,39.8864,39.8864,39.8593,39.8593,28615.0
2016-07-08 12:00:00,44.05,44.06,44.03,44.04,29291.0,39.8593,39.8684,39.8412,39.8503,29291.0
2016-07-08 12:05:00,44.04,44.06,44.03,44.04,44838.0,39.8503,39.8684,39.8412,39.8503,44838.0
2016-07-08 12:10:00,44.04,44.06,44.04,44.06,21464.0,39.8503,39.8684,39.8503,39.8684,21464.0
2016-07-08 12:15:00,44.05,44.07,44.04,44.05,42923.0,39.8593,39.8774,39.8503,39.8593,42923.0
2016-07-08 12:20:00,44.05,44.06,44.02,44.03,62689.0,39.8593,39.8684,39.8322,39.8412,62689.0
2016-07-08 12:25:00,44.03,44.04,44.01,44.02,29504.0,39.8412,39.8503,39.8231,39.8322,29504.0
2016-07-08 12:30:00,44.02,44.03,44.01,44.02,15885.0,39.8322,39.8412,39.8231,39.8322,15885.0
2016-07-08 12:35:00,44.02,44.03,44.01,44.02,59027.0,39.8322,39.8412,39.8231,39.8322,59027.0
2016-07-08 12:40:00,44.02,44.05,44.01,44.04,26073.0,39.8322,39.8593,39.8231,39.8503,26073.0
2016-07-08 12:45:00,44.04,44.05,44.03,44.04,18868.0,39.8503,39.8593,39.8412,39.8503,18868.0
2016-07-08 12:50:00,44.05,44.07,44.03,44.06,299026.0,39.8593,39.8774,39.8412,39.8684,299026.0
2016-07-08 12:55:00,44.06,44.07,44.04,44.04,55389.0,39.8684,39.8774,39.8503,39.8503,55389.0
2016-07-08 13:00:00,44.04,44.07,44.04,44.06,15431.0,39.8503,39.8774,39.8503,39.8684,15431.0
2016-07-08 13:05:00,44.07,44.08,44.06,44.08,25988.0,39.8774,39.8864,39.8684,39.8864,25988.0
2016-07-08 13:10:00,44.08,44.08,44.06,44.07,11481.0,39.8864,39.8864,39.8684,39.8774,11481.0
2016-07-08 13:15:00,44.07,44.07,44.05,44.06,9626.0,39.8774,39.8774,39.8593,39.8684,9626.0
2016-07-08 13:20:00,44.05,44.07,44.05,44.06,18538.0,39.8593,39.8774,39.8593,39.8684,18538.0
2016-07-08 13:25:00,44.07,44.09,44.06,44.09,64450.0,39.8774,39.8955,39.8684,39.8955,64450.0
2016-07-08 13:30:00,44.09,44.1,44.08,44.09,71427.0,39.8955,39.9045,39.8864,39.8955,71427.0
2016-07-08 13:35:00,44.09,44.1,44.07,44.08,55285.0,39.8955,39.9045,39.8774,39.8864,55285.0
2016-07-08 13:40:00,44.08,44.1,44.07,44.08,58294.0,39.8864,39.9045,39.8774,39.8864,58294.0
2016-07-08 13:45:00,44.08,44.09,44.07,44.08,22214.0,39.8864,39.8955,39.8774,39.8864,22214.0
2016-07-08 13:50:00,44.09,44.09,44.07,44.07,29161.0,39.8955,39.8955,39.8774,39.8774,29161.0
2016-07-08 13:55:00,44.08,44.09,44.07,44.09,22296.0,39.8864,39.8955,39.8774,39.8955,22296.0
2016-07-08 14:00:00,44.08,44.09,44.06,44.07,67183.0,39.8864,39.8955,39.8684,39.8774,67183.0
2016-07-08 14:05:00,44.07,44.07,44.05,44.05,56134.0,39.8774,39.8774,39.8593,39.8593,56134.0
2016-07-08 14:10:00,44.05,44.08,44.05,44.08,28266.0,39.8593,39.8864,39.8593,39.8864,28266.0
2016-07-08 14:15:00,44.07,44.1,44.06,44.09,32654.0,39.8774,39.9045,39.8684,39.8955,32654.0
2016-07-08 14:20:00,44.09,44.12,44.09,44.11,49965.0,39.8955,39.9226,39.8955,39.9136,49965.0
2016-07-08 14:25:00,44.11,44.13,44.11,44.11,18699.0,39.9136,39.9317,39.9136,39.9136,18699.0
2016-07-08 14:30:00,44.12,44.14,44.1,44.13,36222.0,39.9226,39.9407,39.9045,39.9317,36222.0
2016-07-08 14:35:00,44.13,44.15,44.11,44.12,141168.0,39.9317,39.9498,39.9136,39.9226,141168.0
2016-07-08 14:40:00,44.11,44.13,44.11,44.12,107868.0,39.9136,39.9317,39.9136,39.9226,107868.0
2016-07-08 14:45:00,44.11,44.13,44.11,44.12,86852.0,39.9136,39.9317,39.9136,39.9226,86852.0
2016-07-08 14:50:00,44.12,44.15,44.11,44.15,57423.0,39.9226,39.9498,39.9136,39.9498,57423.0
2016-07-08 14:55:00,44.16,44.16,44.12,44.12,124862.0,39.9588,39.9588,39.9226,39.9226,124862.0
2016-07-08 15:00:00,44.13,44.13,44.11,44.11,41333.0,39.9317,39.9317,39.9136,39.9136,41333.0
2016-07-08 15:05:00,44.11,44.13,44.11,44.13,19605.0,39.9136,39.9317,39.9136,39.9317,19605.0
2016-07-08 15:10:00,44.13,44.15,44.12,44.15,34903.0,39.9317,39.9498,39.9226,39.9498,34903.0
2016-07-08 15:15:00,44.14,44.15,44.12,44.13,29066.0,39.9407,39.9498,39.9226,39.9317,29066.0
2016-07-08 15:20:00,44.13,44.14,44.12,44.13,61556.0,39.9317,39.9407,39.9226,39.9317,61556.0
2016-07-08 15:25:00,44.12,44.13,44.1,44.1,60427.0,39.9226,39.9317,39.9045,39.9045,60427.0
2016-07-08 15:30:00,44.1,44.11,44.08,44.09,90403.0,39.9045,39.9136,39.8864,39.8955,90403.0
2016-07-08 15:35:00,44.09,44.11,44.07,44.1,102799.0,39.8955,39.9136,39.8774,39.9045,102799.0
2016-07-08 15:40:00,44.1,44.11,44.08,44.09,77129.0,39.9045,39.9136,39.8864,39.8955,77129.0
2016-07-08 15:45:00,44.09,44.11,44.08,44.1,146784.0,39.8955,39.9136,39.8864,39.9045,146784.0
2016-07-08 15:50:00,44.11,44.14,44.1,44.14,218518.0,39.9136,39.9407,39.9045,39.9407,218518.0
2016-07-08 15:55:00,44.13,44.15,44.11,44.13,809140.0,39.9317,39.9498,39.9136,39.9317,809140.0
2016-07-11 09:30:00,44.27,44.38,44.23,44.37,207465.0,40.0584,40.1579,40.0222,40.1489,207465.0
2016-07-11 09:35:00,44.39,44.43,44.38,44.4,131734.0,40.167,40.2032,40.1579,40.176,131734.0
2016-07-11 09:40:00,44.4,44.46,44.39,44.44,262290.0,40.176,40.2303,40.167,40.2122,262290.0
2016-07-11 09:45:00,44.45,44.47,44.44,44.45,90001.0,40.2212,40.2393,40.2122,40.2212,90001.0
2016-07-11 09:50:00,44.44,44.45,44.42,44.43,44828.0,40.2122,40.2212,40.1941,40.2032,44828.0
2016-07-11 09:55:00,44.43,44.45,44.42,44.43,38428.0,40.2032,40.2212,40.1941,40.2032,38428.0
2016-07-11 10:00:00,44.44,44.44,44.39,44.4,39235.0,40.2122,40.2122,40.167,40.176,39235.0
2016-07-11 10:05:00,44.4,44.44,44.39,44.44,97061.0,40.176,40.2122,40.167,40.2122,97061.0
2016-07-11 10:10:00,44.43,44.44,44.36,44.38,22422.0,40.2032,40.2122,40.1398,40.1579,22422.0
2016-07-11 10:15:00,44.38,44.4,44.37,44.39,263708.0,40.1579,40.176,40.1489,40.167,263708.0
2016-07-11 10:20:00,44.39,44.39,44.33,44.34,110657.0,40.167,40.167,40.1127,40.1217,110657.0
2016-07-11 10:25:00,44.34,44.35,44.31,44.34,47859.0,40.1217,40.1308,40.0946,40.1217,47859.0
2016-07-11 10:30:00,44.34,44.36,44.33,44.35,39330.0,40.1217,40.1398,40.1127,40.1308,39330.0
2016-07-11 10:35:00,44.36,44.39,44.35,44.39,136544.0,40.1398,40.167,40.1308,40.167,136544.0
2016-07-11 10:40:00,44.39,44.4,44.36,44.39,51365.0,40.167,40.176,40.1398,40.167,51365.0
2016-07-11 10:45:00,44.39,44.41,44.38,44.4,68261.0,40.167,40.1851,40.1579,40.176,68261.0
2016-07-11 10:50:00,44.4,44.4,44.38,44.38,35642.0,40.176,40.176,40.1579,40.1579,35642.0
2016-07-11 10:55:00,44.37,44.41,44.37,44.4,95011.0,40.1489,40.1851,40.1489,40.176,95011.0
2016-07-11 11:00:00,44.4,44.43,44.4,44.41,164809.0,40.176,40.2032,40.176,40.1851,164809.0
2016-07-11 11:05:00,44.41,44.44,44.41,44.42,93228.0,40.1851,40.2122,40.1851,40.1941,93228.0
2016-07-11 11:10:00,44.42,44.43,44.41,44.42,61286.0,40.1941,40.2032,40.1851,40.1941,61286.0
2016-07-11 11:15:00,44.43,44.43,44.39,44.41,67448.0,40.2032,40.2032,40.167,40.1851,67448.0
2016-07-11 11:20:00,44.4,44.42,44.4,44.41,46407.0,40.176,40.1941,40.176,40.1851,46407.0
2016-07-11 11:25:00,44.4,44.43,44.4,44.43,61837.0,40.176,40.2032,40.176,40.2032,61837.0
2016-07-11 11:30:00,44.42,44.44,44.42,44.43,22780.0,40.1941,40.2122,40.1941,40.2032,22780.0
2016-07-11 11:35:00,44.43,44.44,44.41,44.41,40331.0,40.2032,40.2122,40.1851,40.1851,40331.0
2016-07-11 11:40:00,44.41,44.42,44.4,44.41,27132.0,40.1851,40.1941,40.176,40.1851,27132.0
2016-07-11 11:45:00,44.41,44.42,44.39,44.41,49771.0,40.1851,40.1941,40.167,40.1851,49771.0
2016-07-11 11:50:00,44.41,44.43,44.4,44.43,46994.0,40.1851,40.2032,40.176,40.2032,46994.0
2016-07-11 11:55:00,44.44,44.44,44.41,44.41,19643.0,40.2122,40.2122,40.1851,40.1851,19643.0
2016-07-11 12:00:00,44.41,44.44,44.41,44.42,33960.0,40.1851,40.2122,40.1851,40.1941,33960.0
2016-07-11 12:05:00,44.42,44.43,44.42,44.42,9449.0,40.1941,40.2032,40.1941,40.1941,9449.0
2016-07-11 12:10:00,44.42,44.43,44.4,44.41,32537.0,40.1941,40.2032,40.176,40.1851,32537.0
2016-07-11 12:15:00,44.41,44.43,44.4,44.42,19593.0,40.1851,40.2032,40.176,40.1941,19593.0
2016-07-11 12:20:00,44.42,44.43,44.4,44.41,104745.0,40.1941,40.2032,40.176,40.1851,104745.0
2016-07-11 12:25:00,44.41,44.43,44.41,44.42,37113.0,40.1851,40.2032,40.1851,40.1941,37113.0
2016-07-11 12:30:00,44.42,44.45,44.42,44.44,73479.0,40.1941,40.2212,40.1941,40.2122,73479.0
2016-07-11 12:35:00,44.44,44.46,44.43,44.46,46868.0,40.2122,40.2303,40.2032,40.2303,46868.0
2016-07-11 12:40:00,44.46,44.48,44.46,44.48,25399.0,40.2303,40.2484,40.2303,40.2484,25399.0
2016-07-11 12:45:00,44.48,44.49,44.46,44.46,28272.0,40.2484,40.2574,40.2303,40.2303,28272.0
2016-07-11 12:50:00,44.46,44.48,44.46,44.47,12843.0,40.2303,40.2484,40.2303,40.2393,12843.0
2016-07-11 12:55:00,44.47,44.47,44.45,44.47,93187.0,40.2393,40.2393,40.2212,40.2393,93187.0
2016-07-11 13:00:00,44.47,44.48,44.46,44.47,13075.0,40.2393,40.2484,40.2303,40.2393,13075.0
2016-07-11 13:05:00,44.47,44.47,44.46,44.46,10402.0,40.2393,40.2393,40.2303,40.2303,10402.0
2016-07-11 13:10:00,44.46,44.47,44.44,44.45,20521.0,40.2303,40.2393,40.2122,40.2212,20521.0
2016-07-11 13:15:00,44.45,44.47,44.45,44.46,15109.0,40.2212,40.2393,40.2212,40.2303,15109.0
2016-07-11 13:20:00,44.46,44.47,44.44,44.44,50862.0,40.2303,40.2393,40.2122,40.2122,50862.0
2016-07-11 13:25:00,44.44,44.45,44.43,44.44,32988.0,40.2122,40.2212,40.2032,40.2122,32988.0
2016-07-11 13:30:00,44.44,44.45,44.43,44.45,22856.0,40.2122,40.2212,40.2032,40.2212,22856.0
2016-07-11 13:35:00,44.45,44.46,44.44,44.45,68983.0,40.2212,40.2303,40.2122,40.2212,68983.0
2016-07-11 13:40:00,44.44,44.45,44.43,44.44,15847.0,40.2122,40.2212,40.2032,40.2122,15847.0
2016-07-11 13:45:00,44.44,44.46,44.43,44.46,60929.0,40.2122,40.2303,40.2032,40.2303,60929.0
2016-07-11 13:50:00,44.45,44.47,44.45,44.45,18179.0,40.2212,40.2393,40.2212,40.2212,18179.0
2016-07-11 13:55:00,44.44,44.45,44.42,44.42,31928.0,40.2122,40.2212,40.1941,40.1941,31928.0
2016-07-11 14:00:00,44.42,44.44,44.4,44.41,18312.0,40.1941,40.2122,40.176,40.1851,18312.0
2016-07-11 14:05:00,44.4,44.43,44.4,44.43,104149.0,40.176,40.2032,40.176,40.2032,104149.0
2016-07-11 14:10:00,44.43,44.43,44.41,44.42,33405.0,40.2032,40.2032,40.1851,40.1941,33405.0
2016-07-11 14:15:00,44.42,44.43,44.4,44.41,29881.0,40.1941,40.2032,40.176,40.1851,29881.0
2016-07-11 14:20:00,44.42,44.44,44.41,44.42,50451.0,40.1941,40.2122,40.1851,40.1941,50451.0
2016-07-11 14:25:00,44.42,44.45,44.42,44.43,16746.0,40.1941,40.2212,40.1941,40.2032,16746.0
2016-07-11 14:30:00,44.43,44.45,44.43,44.44,26232.0,40.2032,40.2212,40.2032,40.2122,26232.0
2016-07-11 14:35:00,44.44,44.45,44.42,44.44,70446.0,40.2122,40.2212,40.1941,40.2122,70446.0
2016-07-11 14:40:00,44.43,44.45,44.43,44.43,17737.0,40.2032,40.2212,40.2032,40.2032,17737.0
2016-07-11 14:45:00,44.44,44.44,44.4,44.42,25228.0,40.2122,40.2122,40.176,40.1941,25228.0
2016-07-11 14:50:00,44.42,44.42,44.41,44.42,16828.0,40.1941,40.1941,40.1851,40.1941,16828.0
2016-07-11 14:55:00,44.42,44.44,44.41,44.41,33449.0,40.1941,40.2122,40.1851,40.1851,33449.0
2016-07-11 15:00:00,44.41,44.43,44.41,44.42,26944.0,40.1851,40.2032,40.1851,40.1941,26944.0
2016-07-11 15:05:00,44.42,44.45,44.41,44.45,24278.0,40.1941,40.2212,40.1851,40.2212,24278.0
2016-07-11 15:10:00,44.44,44.47,44.44,44.46,92013.0,40.2122,40.2393,40.2122,40.2303,92013.0
2016-07-11 15:15:00,44.46,44.47,44.46,44.47,15874.0,40.2303,40.2393,40.2303,40.2393,15874.0
2016-07-11 15:20:00,44.46,44.47,44.46,44.47,22530.0,40.2303,40.2393,40.2303,40.2393,22530.0
2016-07-11 15:25:00,44.46,44.47,44.43,44.43,103327.0,40.2303,40.2393,40.2032,40.2032,103327.0
2016-07-11 15:30:00,44.43,44.44,44.41,44.41,106573.0,40.2032,40.2122,40.1851,40.1851,106573.0
2016-07-11 15:35:00,44.41,44.44,44.41,44.43,249833.0,40.1851,40.2122,40.1851,40.2032,249833.0
2016-07-11 15:40:00,44.44,44.44,44.4,44.4,139651.0,40.2122,40.2122,40.176,40.176,139651.0
2016-07-11 15:45:00,44.4,44.4,44.39,44.39,56917.0,40.176,40.176,40.167,40.167,56917.0
2016-07-11 15:50:00,44.4,44.42,44.39,44.41,162574.0,40.176,40.1941,40.167,40.1851,162574.0
2016-07-11 15:55:00,44.41,44.42,44.36,44.38,678726.0,40.1851,40.1941,40.1398,40.1579,678726.0
2016-07-12 09:30:00,44.69,44.69,44.58,44.66,170785.0,40.4384,40.4384,40.3389,40.4113,170785.0
2016-07-12 09:35:00,44.66,44.69,44.64,44.67,122497.0,40.4113,40.4384,40.3932,40.4203,122497.0
2016-07-12 09:40:00,44.67,44.74,44.66,44.73,118946.0,40.4203,40.4837,40.4113,40.4746,118946.0
2016-07-12 09:45:00,44.73,44.73,44.68,44.7,3307795.0,40.4746,40.4746,40.4294,40.4475,3307795.0
2016-07-12 09:50:00,44.7,44.72,44.69,44.71,992968.0,40.4475,40.4656,40.4384,40.4565,992968.0
2016-07-12 09:55:00,44.71,44.72,44.66,44.68,463375.0,40.4565,40.4656,40.4113,40.4294,463375.0
2016-07-12 10:00:00,44.68,44.7,44.64,44.65,324677.0,40.4294,40.4475,40.3932,40.4022,324677.0
2016-07-12 10:05:00,44.65,44.67,44.61,44.62,435875.0,40.4022,40.4203,40.366,40.3751,435875.0
2016-07-12 10:10:00,44.61,44.63,44.58,44.6,310788.0,40.366,40.3841,40.3389,40.357,310788.0
2016-07-12 10:15:00,44.6,44.62,44.56,44.57,244863.0,40.357,40.3751,40.3208,40.3298,244863.0
2016-07-12 10:20:00,44.58,44.6,44.55,44.59,265278.0,40.3389,40.357,40.3117,40.3479,265278.0
2016-07-12 10:25:00,44.59,44.64,44.57,44.63,69205.0,40.3479,40.3932,40.3298,40.3841,69205.0
2016-07-12 10:30:00,44.64,44.65,44.63,44.65,33156.0,40.3932,40.4022,40.3841,40.4022,33156.0
2016-07-12 10:35:00,44.64,44.65,44.61,44.62,49364.0,40.3932,40.4022,40.366,40.3751,49364.0
2016-07-12 10:40:00,44.62,44.64,44.61,44.63,176307.0,40.3751,40.3932,40.366,40.3841,176307.0
2016-07-12 10:45:00,44.64,44.67,44.63,44.66,64152.0,40.3932,40.4203,40.3841,40.4113,64152.0
2016-07-12 10:50:00,44.66,44.68,44.65,44.67,86433.0,40.4113,40.4294,40.4022,40.4203,86433.0
2016-07-12 10:55:00,44.67,44.67,44.64,44.65,54339.0,40.4203,40.4203,40.3932,40.4022,54339.0
2016-07-12 11:00:00,44.66,44.67,44.64,44.65,42133.0,40.4113,40.4203,40.3932,40.4022,42133.0
2016-07-12 11:05:00,44.65,44.69,44.64,44.68,67857.0,40.4022,40.4384,40.3932,40.4294,67857.0
2016-07-12 11:10:00,44.68,44.69,44.67,44.68,38609.0,40.4294,40.4384,40.4203,40.4294,38609.0
2016-07-12 11:15:00,44.68,44.69,44.67,44.68,29101.0,40.4294,40.4384,40.4203,40.4294,29101.0
2016-07-12 11:20:00,44.68,44.69,44.67,44.69,49189.0,40.4294,40.4384,40.4203,40.4384,49189.0
2016-07-12 11:25:00,44.69,44.73,44.68,44.71,71486.0,40.4384,40.4746,40.4294,40.4565,71486.0
2016-07-12 11:30:00,44.71,44.74,44.71,44.73,22598.0,40.4565,40.4837,40.4565,40.4746,22598.0
2016-07-12 11:35:00,44.73,44.75,44.72,44.73,78938.0,40.4746,40.4927,40.4656,40.4746,78938.0
2016-07-12 11:40:00,44.73,44.77,44.73,44.76,59133.0,40.4746,40.5108,40.4746,40.5018,59133.0
2016-07-12 11:45:00,44.76,44.76,44.74,44.75,28808.0,40.5018,40.5018,40.4837,40.4927,28808.0
2016-07-12 11:50:00,44.75,44.76,44.74,44.74,45702.0,40.4927,40.5018,40.4837,40.4837,45702.0
2016-07-12 11:55:00,44.75,44.78,44.75,44.76,44664.0,40.4927,40.5199,40.4927,40.5018,44664.0
2016-07-12 12:00:00,44.76,44.77,44.74,44.76,31696.0,40.5018,40.5108,40.4837,40.5018,31696.0
2016-07-12 12:05:00,44.76,44.78,44.75,44.77,37428.0,40.5018,40.5199,40.4927,40.5108,37428.0
2016-07-12 12:10:00,44.76,44.78,44.76,44.78,20182.0,40.5018,40.5199,40.5018,40.5199,20182.0
2016-07-12 12:15:00,44.78,44.8,44.77,44.79,632773.0,40.5199,40.538,40.5108,40.5289,632773.0
2016-07-12 12:20:00,44.78,44.79,44.75,44.77,622338.0,40.5199,40.5289,40.4927,40.5108,622338.0
2016-07-12 12:25:00,44.77,44.79,44.77,44.79,57427.0,40.5108,40.5289,40.5108,40.5289,57427.0
2016-07-12 12:30:00,44.79,44.8,44.78,44.79,74132.0,40.5289,40.538,40.5199,40.5289,74132.0
2016-07-12 12:35:00,44.79,44.79,44.77,44.78,58518.0,40.5289,40.5289,40.5108,40.5199,58518.0
2016-07-12 12:40:00,44.78,44.79,44.75,44.76,58967.0,40.5199,40.5289,40.4927,40.5018,58967.0
2016-07-12 12:45:00,44.76,44.77,44.74,44.76,87014.0,40.5018,40.5108,40.4837,40.5018,87014.0
2016-07-12 12:50:00,44.75,44.76,44.74,44.75,83454.0,40.4927,40.5018,40.4837,40.4927,83454.0
2016-07-12 12:55:00,44.75,44.75,44.72,44.74,1116844.0,40.4927,40.4927,40.4656,40.4837,1116844.0
2016-07-12 13:00:00,44.74,44.76,44.74,44.75,80754.0,40.4837,40.5018,40.4837,40.4927,80754.0
2016-07-12 13:05:00,44.75,44.76,44.74,44.75,26366.0,40.4927,40.5018,40.4837,40.4927,26366.0
2016-07-12 13:10:00,44.75,44.75,44.73,44.74,25824.0,40.4927,40.4927,40.4746,40.4837,25824.0
2016-07-12 13:15:00,44.75,44.76,44.74,44.74,50301.0,40.4927,40.5018,40.4837,40.4837,50301.0
2016-07-12 13:20:00,44.75,44.75,44.73,44.73,19604.0,40.4927,40.4927,40.4746,40.4746,19604.0
2016-07-12 13:25:00,44.74,44.75,44.73,44.75,75863.0,40.4837,40.4927,40.4746,40.4927,75863.0
2016-07-12 13:30:00,44.76,44.78,44.75,44.77,41752.0,40.5018,40.5199,40.4927,40.5108,41752.0
2016-07-12 13:35:00,44.77,44.79,44.76,44.78,295230.0,40.5108,40.5289,40.5018,40.5199,295230.0
2016-07-12 13:40:00,44.78,44.79,44.75,44.78,854102.0,40.5199,40.5289,40.4927,40.5199,854102.0
2016-07-12 13:45:00,44.77,44.78,44.73,44.75,102989.0,40.5108,40.5199,40.4746,40.4927,102989.0
2016-07-12 13:50:00,44.75,44.75,44.73,44.73,57701.0,40.4927,40.4927,40.4746,40.4746,57701.0
2016-07-12 13:55:00,44.74,44.75,44.71,44.72,80984.0,40.4837,40.4927,40.4565,40.4656,80984.0
2016-07-12 14:00:00,44.72,44.73,44.71,44.72,59470.0,40.4656,40.4746,40.4565,40.4656,59470.0
2016-07-12 14:05:00,44.72,44.74,44.71,44.73,91468.0,40.4656,40.4837,40.4565,40.4746,91468.0
2016-07-12 14:10:00,44.72,44.76,44.72,44.75,40937.0,40.4656,40.5018,40.4656,40.4927,40937.0
2016-07-12 14:15:00,44.75,44.78,44.75,44.78,62525.0,40.4927,40.5199,40.4927,40.5199,62525.0
2016-07-12 14:20:00,44.77,44.78,44.76,44.77,33613.0,40.5108,40.5199,40.5018,40.5108,33613.0
2016-07-12 14:25:00,44.77,44.78,44.76,44.76,31384.0,40.5108,40.5199,40.5018,40.5018,31384.0
2016-07-12 14:30:00,44.76,44.78,44.75,44.76,48145.0,40.5018,40.5199,40.4927,40.5018,48145.0
2016-07-12 14:35:00,44.76,44.77,44.74,44.76,76018.0,40.5018,40.5108,40.4837,40.5018,76018.0
2016-07-12 14:40:00,44.76,44.81,44.76,44.79,55095.0,40.5018,40.547,40.5018,40.5289,55095.0
2016-07-12 14:45:00,44.79,44.8,44.78,44.79,83512.0,40.5289,40.538,40.5199,40.5289,83512.0
2016-07-12 14:50:00,44.8,44.81,44.76,44.76,43749.0,40.538,40.547,40.5018,40.5018,43749.0
2016-07-12 14:55:00,44.77,44.77,44.75,44.75,25732.0,40.5108,40.5108,40.4927,40.4927,25732.0
2016-07-12 15:00:00,44.75,44.78,44.75,44.76,64213.0,40.4927,40.5199,40.4927,40.5018,64213.0
2016-07-12 15:05:00,44.76,44.78,44.74,44.76,91848.0,40.5018,40.5199,40.4837,40.5018,91848.0
2016-07-12 15:10:00,44.76,44.78,44.75,44.75,50565.0,40.5018,40.5199,40.4927,40.4927,50565.0
2016-07-12 15:15:00,44.76,44.76,44.72,44.74,133523.0,40.5018,40.5018,40.4656,40.4837,133523.0
2016-07-12 15:20:00,44.74,44.76,44.74,44.76,46778.0,40.4837,40.5018,40.4837,40.5018,46778.0
2016-07-12 15:25:00,44.76,44.78,44.74,44.76,143807.0,40.5018,40.5199,40.4837,40.5018,143807.0
2016-07-12 15:30:00,44.76,44.76,44.74,44.75,192874.0,40.5018,40.5018,40.4837,40.4927,192874.0
2016-07-12 15:35:00,44.75,44.78,44.75,44.77,132660.0,40.4927,40.5199,40.4927,40.5108,132660.0
2016-07-12 15:40:00,44.76,44.77,44.72,44.72,80966.0,40.5018,40.5108,40.4656,40.4656,80966.0
2016-07-12 15:45:00,44.72,44.74,44.71,44.73,892536.0,40.4656,40.4837,40.4565,40.4746,892536.0
2016-07-12 15:50:00,44.73,44.74,44.71,44.73,286749.0,40.4746,40.4837,40.4565,40.4746,286749.0
2016-07-12 15:55:00,44.73,44.75,44.72,44.74,334821.0,40.4746,40.4927,40.4656,40.4837,334821.0
2016-07-13 09:30:00,44.88,44.88,44.76,44.78,198491.0,40.6103,40.6103,40.5018,40.5199,198491.0
2016-07-13 09:35:00,44.77,44.8,44.74,44.75,1284824.0,40.5108,40.538,40.4837,40.4927,1284824.0
2016-07-13 09:40:00,44.76,44.81,44.74,44.79,158489.0,40.5018,40.547,40.4837,40.5289,158489.0
2016-07-13 09:45:00,44.79,44.84,44.79,44.8,194135.0,40.5289,40.5741,40.5289,40.538,194135.0
2016-07-13 09:50:00,44.81,44.81,44.75,44.78,147597.0,40.547,40.547,40.4927,40.5199,147597.0
2016-07-13 09:55:00,44.79,44.81,44.77,44.79,91230.0,40.5289,40.547,40.5108,40.5289,91230.0
2016-07-13 10:00:00,44.8,44.85,44.8,44.82,90950.0,40.538,40.5832,40.538,40.556,90950.0
2016-07-13 10:05:00,44.81,44.83,44.8,44.83,49359.0,40.547,40.5651,40.538,40.5651,49359.0
2016-07-13 10:10:00,44.83,44.86,44.83,44.85,41962.0,40.5651,40.5922,40.5651,40.5832,41962.0
2016-07-13 10:15:00,44.86,44.86,44.81,44.82,140874.0,40.5922,40.5922,40.547,40.556,140874.0
2016-07-13 10:20:00,44.82,44.85,44.82,44.82,56566.0,40.556,40.5832,40.556,40.556,56566.0
2016-07-13 10:25:00,44.82,44.83,44.8,44.82,25515.0,40.556,40.5651,40.538,40.556,25515.0
2016-07-13 10:30:00,44.82,44.85,44.79,44.84,101266.0,40.556,40.5832,40.5289,40.5741,101266.0
2016-07-13 10:35:00,44.84,44.86,44.83,44.84,15792.0,40.5741,40.5922,40.5651,40.5741,15792.0
2016-07-13 10:40:00,44.84,44.89,44.84,44.88,93057.0,40.5741,40.6194,40.5741,40.6103,93057.0
2016-07-13 10:45:00,44.88,44.89,44.87,44.89,28452.0,40.6103,40.6194,40.6013,40.6194,28452.0
2016-07-13 10:50:00,44.89,44.91,44.88,44.88,17675.0,40.6194,40.6375,40.6103,40.6103,17675.0
2016-07-13 10:55:00,44.88,44.89,44.86,44.88,48995.0,40.6103,40.6194,40.5922,40.6103,48995.0
2016-07-13 11:00:00,44.87,44.91,44.86,44.89,18986.0,40.6013,40.6375,40.5922,40.6194,18986.0
2016-07-13 11:05:00,44.89,44.9,44.83,44.84,26491.0,40.6194,40.6284,40.5651,40.5741,26491.0
2016-07-13 11:10:00,44.84,44.86,44.82,44.83,21583.0,40.5741,40.5922,40.556,40.5651,21583.0
2016-07-13 11:15:00,44.83,44.83,44.8,44.8,35882.0,40.5651,40.5651,40.538,40.538,35882.0
2016-07-13 11:20:00,44.8,44.83,44.8,44.83,88981.0,40.538,40.5651,40.538,40.5651,88981.0
2016-07-13 11:25:00,44.83,44.84,44.81,44.82,103710.0,40.5651,40.5741,40.547,40.556,103710.0
2016-07-13 11:30:00,44.83,44.83,44.77,44.78,238076.0,40.5651,40.5651,40.5108,40.5199,238076.0
2016-07-13 11:35:00,44.78,44.79,44.75,44.76,174851.0,40.5199,40.5289,40.4927,40.5018,174851.0
2016-07-13 11:40:00,44.76,44.79,44.75,44.76,68583.0,40.5018,40.5289,40.4927,40.5018,68583.0
2016-07-13 11:45:00,44.76,44.76,44.73,44.74,272515.0,40.5018,40.5018,40.4746,40.4837,272515.0
2016-07-13 11:50:00,44.74,44.78,44.73,44.78,29129.0,40.4837,40.5199,40.4746,40.5199,29129.0
2016-07-13 11:55:00,44.77,44.79,44.76,44.77,15638.0,40.5108,40.5289,40.5018,40.5108,15638.0
2016-07-13 12:00:00,44.77,44.79,44.77,44.78,17383.0,40.5108,40.5289,40.5108,40.5199,17383.0
2016-07-13 12:05:00,44.78,44.8,44.78,44.79,29958.0,40.5199,40.538,40.5199,40.5289,29958.0
2016-07-13 12:10:00,44.79,44.8,44.78,44.78,69073.0,40.5289,40.538,40.5199,40.5199,69073.0
2016-07-13 12:15:00,44.79,44.8,44.78,44.79,27621.0,40.5289,40.538,40.5199,40.5289,27621.0
2016-07-13 12:20:00,44.79,44.8,44.79,44.8,8366.0,40.5289,40.538,40.5289,40.538,8366.0
2016-07-13 12:25:00,44.8,44.8,44.77,44.77,40235.0,40.538,40.538,40.5108,40.5108,40235.0
2016-07-13 12:30:00,44.77,44.78,44.76,44.78,25727.0,40.5108,40.5199,40.5018,40.5199,25727.0
2016-07-13 12:35:00,44.78,44.79,44.76,44.79,35297.0,40.5199,40.5289,40.5018,40.5289,35297.0
2016-07-13 12:40:00,44.78,44.82,44.77,44.82,11660.0,40.5199,40.556,40.5108,40.556,11660.0
2016-07-13 12:45:00,44.82,44.82,44.79,44.8,15130.0,40.556,40.556,40.5289,40.538,15130.0
2016-07-13 12:50:00,44.8,44.81,44.78,44.8,11978.0,40.538,40.547,40.5199,40.538,11978.0
2016-07-13 12:55:00,44.79,44.82,44.79,44.81,13701.0,40.5289,40.556,40.5289,40.547,13701.0
2016-07-13 13:00:00,44.81,44.84,44.81,44.83,54430.0,40.547,40.5741,40.547,40.5651,54430.0
2016-07-13 13:05:00,44.83,44.83,44.82,44.83,12063.0,40.5651,40.5651,40.556,40.5651,12063.0
2016-07-13 13:10:00,44.83,44.84,44.82,44.83,12931.0,40.5651,40.5741,40.556,40.5651,12931.0
2016-07-13 13:15:00,44.84,44.85,44.83,44.84,16152.0,40.5741,40.5832,40.5651,40.5741,16152.0
2016-07-13 13:20:00,44.84,44.84,44.82,44.82,27850.0,40.5741,40.5741,40.556,40.556,27850.0
2016-07-13 13:25:00,44.82,44.82,44.79,44.8,67841.0,40.556,40.556,40.5289,40.538,67841.0
2016-07-13 13:30:00,44.8,44.81,44.78,44.8,38861.0,40.538,40.547,40.5199,40.538,38861.0
2016-07-13 13:35:00,44.8,44.82,44.79,44.81,30608.0,40.538,40.556,40.5289,40.547,30608.0
2016-07-13 13:40:00,44.81,44.84,44.81,44.83,64312.0,40.547,40.5741,40.547,40.5651,64312.0
2016-07-13 13:45:00,44.83,44.86,44.82,44.85,17747.0,40.5651,40.5922,40.556,40.5832,17747.0
2016-07-13 13:50:00,44.86,44.86,44.78,44.79,32422.0,40.5922,40.5922,40.5199,40.5289,32422.0
2016-07-13 13:55:00,44.8,44.81,44.78,44.79,23030.0,40.538,40.547,40.5199,40.5289,23030.0
2016-07-13 14:00:00,44.79,44.8,44.77,44.77,37745.0,40.5289,40.538,40.5108,40.5108,37745.0
2016-07-13 14:05:00,44.77,44.83,44.77,44.83,64096.0,40.5108,40.5651,40.5108,40.5651,64096.0
2016-07-13 14:10:00,44.83,44.86,44.82,44.83,20914.0,40.5651,40.5922,40.556,40.5651,20914.0
2016-07-13 14:15:00,44.82,44.83,44.8,44.82,510217.0,40.556,40.5651,40.538,40.556,510217.0
2016-07-13 14:20:00,44.82,44.83,44.8,44.81,44934.0,40.556,40.5651,40.538,40.547,44934.0
2016-07-13 14:25:00,44.81,44.86,44.81,44.86,54924.0,40.547,40.5922,40.547,40.5922,54924.0
2016-07-13 14:30:00,44.85,44.86,44.83,44.84,82800.0,40.5832,40.5922,40.5651,40.5741,82800.0
2016-07-13 14:35:00,44.85,44.87,44.83,44.84,160786.0,40.5832,40.6013,40.5651,40.5741,160786.0
2016-07-13 14:40:00,44.84,44.84,44.81,44.83,958093.0,40.5741,40.5741,40.547,40.5651,958093.0
2016-07-13 14:45:00,44.83,44.85,44.8,44.84,183663.0,40.5651,40.5832,40.538,40.5741,183663.0
2016-07-13 14:50:00,44.84,44.85,44.8,44.8,27494.0,40.5741,40.5832,40.538,40.538,27494.0
2016-07-13 14:55:00,44.8,44.83,44.79,44.82,166849.0,40.538,40.5651,40.5289,40.556,166849.0
2016-07-13 15:00:00,44.82,44.85,44.8,44.84,31642.0,40.556,40.5832,40.538,40.5741,31642.0
2016-07-13 15:05:00,44.85,44.85,44.81,44.83,59202.0,40.5832,40.5832,40.547,40.5651,59202.0
2016-07-13 15:10:00,44.83,44.83,44.78,44.78,35560.0,40.5651,40.5651,40.5199,40.5199,35560.0
2016-07-13 15:15:00,44.78,44.79,44.76,44.79,57742.0,40.5199,40.5289,40.5018,40.5289,57742.0
2016-07-13 15:20:00,44.78,44.79,44.75,44.77,77248.0,40.5199,40.5289,40.4927,40.5108,77248.0
2016-07-13 15:25:00,44.78,44.79,44.77,44.78,81432.0,40.5199,40.5289,40.5108,40.5199,81432.0
2016-07-13 15:30:00,44.78,44.81,44.77,44.8,92075.0,40.5199,40.547,40.5108,40.538,92075.0
2016-07-13 15:35:00,44.8,44.81,44.79,44.79,55363.0,40.538,40.547,40.5289,40.5289,55363.0
2016-07-13 15:40:00,44.78,44.81,44.77,44.8,882821.0,40.5199,40.547,40.5108,40.538,882821.0
2016-07-13 15:45:00,44.8,44.81,44.78,44.79,82923.0,40.538,40.547,40.5199,40.5289,82923.0
2016-07-13 15:50:00,44.78,44.79,44.77,44.77,775909.0,40.5199,40.5289,40.5108,40.5108,775909.0
2016-07-13 15:55:00,44.77,44.78,44.74,44.74,739274.0,40.5108,40.5199,40.4837,40.4837,739274.0
2016-07-14 09:30:00,45.01,45.03,44.95,45.01,376825.0,40.728,40.7461,40.6737,40.728,376825.0
2016-07-14 09:35:00,45.01,45.02,44.97,45.0,160493.0,40.728,40.737,40.6918,40.7189,160493.0
2016-07-14 09:40:00,45.0,45.0,44.94,44.95,336755.0,40.7189,40.7189,40.6646,40.6737,336755.0
2016-07-14 09:45:00,44.95,44.96,44.91,44.93,188227.0,40.6737,40.6827,40.6375,40.6556,188227.0
2016-07-14 09:50:00,44.93,44.99,44.93,44.98,47298.0,40.6556,40.7099,40.6556,40.7008,47298.0
2016-07-14 09:55:00,44.99,45.02,44.99,45.0,62549.0,40.7099,40.737,40.7099,40.7189,62549.0
2016-07-14 10:00:00,45.01,45.06,45.0,45.05,82678.0,40.728,40.7732,40.7189,40.7642,82678.0
2016-07-14 10:05:00,45.05,45.07,45.02,45.05,107925.0,40.7642,40.7823,40.737,40.7642,107925.0
2016-07-14 10:10:00,45.06,45.07,45.02,45.06,102947.0,40.7732,40.7823,40.737,40.7732,102947.0
2016-07-14 10:15:00,45.06,45.09,45.03,45.05,118508.0,40.7732,40.8004,40.7461,40.7642,118508.0
2016-07-14 10:20:00,45.05,45.11,45.05,45.11,130479.0,40.7642,40.8185,40.7642,40.8185,130479.0
2016-07-14 10:25:00,45.1,45.11,45.06,45.07,139271.0,40.8094,40.8185,40.7732,40.7823,139271.0
2016-07-14 10:30:00,45.08,45.12,45.07,45.1,103280.0,40.7913,40.8275,40.7823,40.8094,103280.0
2016-07-14 10:35:00,45.1,45.14,45.1,45.1,40535.0,40.8094,40.8456,40.8094,40.8094,40535.0
2016-07-14 10:40:00,45.1,45.12,45.06,45.09,185181.0,40.8094,40.8275,40.7732,40.8004,185181.0
2016-07-14 10:45:00,45.09,45.09,45.04,45.04,39195.0,40.8004,40.8004,40.7551,40.7551,39195.0
2016-07-14 10:50:00,45.05,45.06,45.03,45.05,35097.0,40.7642,40.7732,40.7461,40.7642,35097.0
2016-07-14 10:55:00,45.05,45.08,45.04,45.05,26580.0,40.7642,40.7913,40.7551,40.7642,26580.0
2016-07-14 11:00:00,45.05,45.09,45.04,45.08,86553.0,40.7642,40.8004,40.7551,40.7913,86553.0
2016-07-14 11:05:00,45.08,45.09,45.07,45.09,46046.0,40.7913,40.8004,40.7823,40.8004,46046.0
2016-07-14 11:10:00,45.09,45.11,45.08,45.09,60044.0,40.8004,40.8185,40.7913,40.8004,60044.0
2016-07-14 11:15:00,45.09,45.1,45.06,45.07,51364.0,40.8004,40.8094,40.7732,40.7823,51364.0
2016-07-14 11:20:00,45.08,45.09,45.06,45.07,23859.0,40.7913,40.8004,40.7732,40.7823,23859.0
2016-07-14 11:25:00,45.07,45.1,45.06,45.07,53365.0,40.7823,40.8094,40.7732,40.7823,53365.0
2016-07-14 11:30:00,45.07,45.07,45.03,45.04,151876.0,40.7823,40.7823,40.7461,40.7551,151876.0
2016-07-14 11:35:00,45.04,45.05,45.02,45.04,73738.0,40.7551,40.7642,40.737,40.7551,73738.0
2016-07-14 11:40:00,45.04,45.05,45.03,45.05,116364.0,40.7551,40.7642,40.7461,40.7642,116364.0
2016-07-14 11:45:00,45.05,45.07,45.04,45.05,68715.0,40.7642,40.7823,40.7551,40.7642,68715.0
2016-07-14 11:50:00,45.05,45.07,45.04,45.05,25752.0,40.7642,40.7823,40.7551,40.7642,25752.0
2016-07-14 11:55:00,45.06,45.06,45.04,45.04,20747.0,40.7732,40.7732,40.7551,40.7551,20747.0
2016-07-14 12:00:00,45.05,45.07,45.04,45.06,31505.0,40.7642,40.7823,40.7551,40.7732,31505.0
2016-07-14 12:05:00,45.06,45.08,45.05,45.07,19144.0,40.7732,40.7913,40.7642,40.7823,19144.0
2016-07-14 12:10:00,45.06,45.07,45.04,45.05,15641.0,40.7732,40.7823,40.7551,40.7642,15641.0
2016-07-14 12:15:00,45.04,45.06,45.04,45.04,36974.0,40.7551,40.7732,40.7551,40.7551,36974.0
2016-07-14 12:20:00,45.04,45.06,45.03,45.04,30651.0,40.7551,40.7732,40.7461,40.7551,30651.0
2016-07-14 12:25:00,45.04,45.05,45.01,45.03,1029787.0,40.7551,40.7642,40.728,40.7461,1029787.0
2016-07-14 12:30:00,45.03,45.05,45.02,45.04,56027.0,40.7461,40.7642,40.737,40.7551,56027.0
2016-07-14 12:35:00,45.04,45.06,45.04,45.05,36997.0,40.7551,40.7732,40.7551,40.7642,36997.0
2016-07-14 12:40:00,45.05,45.07,45.04,45.06,26512.0,40.7642,40.7823,40.7551,40.7732,26512.0
2016-07-14 12:45:00,45.07,45.07,45.05,45.07,14951.0,40.7823,40.7823,40.7642,40.7823,14951.0
2016-07-14 12:50:00,45.06,45.08,45.06,45.07,30932.0,40.7732,40.7913,40.7732,40.7823,30932.0
2016-07-14 12:55:00,45.07,45.07,45.03,45.04,39324.0,40.7823,40.7823,40.7461,40.7551,39324.0
2016-07-14 13:00:00,45.04,45.05,45.01,45.02,41484.0,40.7551,40.7642,40.728,40.737,41484.0
2016-07-14 13:05:00,45.01,45.03,45.0,45.02,26317.0,40.728,40.7461,40.7189,40.737,26317.0
2016-07-14 13:10:00,45.02,45.03,44.99,44.99,35594.0,40.737,40.7461,40.7099,40.7099,35594.0
2016-07-14 13:15:00,45.0,45.0,44.97,44.99,196676.0,40.7189,40.7189,40.6918,40.7099,196676.0
2016-07-14 13:20:00,44.98,45.01,44.97,45.0,47862.0,40.7008,40.728,40.6918,40.7189,47862.0
2016-07-14 13:25:00,45.0,45.0,44.97,44.98,26856.0,40.7189,40.7189,40.6918,40.7008,26856.0
2016-07-14 13:30:00,44.98,45.02,44.98,45.01,93847.0,40.7008,40.737,40.7008,40.728,93847.0
2016-07-14 13:35:00,45.01,45.03,45.01,45.02,16019.0,40.728,40.7461,40.728,40.737,16019.0
2016-07-14 13:40:00,45.02,45.03,45.0,45.02,508699.0,40.737,40.7461,40.7189,40.737,508699.0
2016-07-14 13:45:00,45.03,45.03,45.01,45.02,30401.0,40.7461,40.7461,40.728,40.737,30401.0
2016-07-14 13:50:00,45.03,45.03,44.99,44.99,42355.0,40.7461,40.7461,40.7099,40.7099,42355.0
2016-07-14 13:55:00,44.99,45.01,44.98,45.0,26556.0,40.7099,40.728,40.7008,40.7189,26556.0
2016-07-14 14:00:00,45.01,45.03,44.99,45.02,101178.0,40.728,40.7461,40.7099,40.737,101178.0
2016-07-14 14:05:00,45.01,45.02,44.99,45.02,61882.0,40.728,40.737,40.7099,40.737,61882.0
2016-07-14 14:10:00,45.02,45.05,45.01,45.05,60820.0,40.737,40.7642,40.728,40.7642,60820.0
2016-07-14 14:15:00,45.05,45.07,45.03,45.06,2169226.0,40.7642,40.7823,40.7461,40.7732,2169226.0
2016-07-14 14:20:00,45.06,45.07,45.05,45.06,77504.0,40.7732,40.7823,40.7642,40.7732,77504.0
2016-07-14 14:25:00,45.06,45.08,45.05,45.07,24548.0,40.7732,40.7913,40.7642,40.7823,24548.0
2016-07-14 14:30:00,45.08,45.08,45.04,45.05,44100.0,40.7913,40.7913,40.7551,40.7642,44100.0
2016-07-14 14:35:00,45.06,45.09,45.05,45.08,55627.0,40.7732,40.8004,40.7642,40.7913,55627.0
2016-07-14 14:40:00,45.09,45.1,45.07,45.08,45053.0,40.8004,40.8094,40.7823,40.7913,45053.0
2016-07-14 14:45:00,45.08,45.09,45.07,45.08,62601.0,40.7913,40.8004,40.7823,40.7913,62601.0
2016-07-14 14:50:00,45.08,45.1,45.07,45.08,41902.0,40.7913,40.8094,40.7823,40.7913,41902.0
2016-07-14 14:55:00,45.07,45.1,45.07,45.08,94045.0,40.7823,40.8094,40.7823,40.7913,94045.0
2016-07-14 15:00:00,45.09,45.1,45.07,45.09,107051.0,40.8004,40.8094,40.7823,40.8004,107051.0
2016-07-14 15:05:00,45.09,45.14,45.08,45.14,290981.0,40.8004,40.8456,40.7913,40.8456,290981.0
2016-07-14 15:10:00,45.13,45.15,45.12,45.14,79995.0,40.8366,40.8547,40.8275,40.8456,79995.0
2016-07-14 15:15:00,45.15,45.15,45.12,45.13,32852.0,40.8547,40.8547,40.8275,40.8366,32852.0
2016-07-14 15:20:00,45.13,45.14,45.11,45.12,71897.0,40.8366,40.8456,40.8185,40.8275,71897.0
2016-07-14 15:25:00,45.13,45.14,45.12,45.13,109865.0,40.8366,40.8456,40.8275,40.8366,109865.0
2016-07-14 15:30:00,45.14,45.15,45.11,45.12,75770.0,40.8456,40.8547,40.8185,40.8275,75770.0
2016-07-14 15:35:00,45.12,45.13,45.09,45.09,62950.0,40.8275,40.8366,40.8004,40.8004,62950.0
2016-07-14 15:40:00,45.1,45.11,45.06,45.07,82393.0,40.8094,40.8185,40.7732,40.7823,82393.0
2016-07-14 15:45:00,45.06,45.1,45.05,45.1,109609.0,40.7732,40.8094,40.7642,40.8094,109609.0
2016-07-14 15:50:00,45.1,45.11,45.08,45.09,171260.0,40.8094,40.8185,40.7913,40.8004,171260.0
2016-07-14 15:55:00,45.09,45.1,45.06,45.06,584681.0,40.8004,40.8094,40.7732,40.7732,584681.0
2016-07-15 09:30:00,45.2,45.2,45.12,45.13,177608.0,40.8999,40.8999,40.8275,40.8366,177608.0
2016-07-15 09:35:00,45.13,45.13,45.05,45.06,68419.0,40.8366,40.8366,40.7642,40.7732,68419.0
2016-07-15 09:40:00,45.05,45.07,45.03,45.05,138837.0,40.7642,40.7823,40.7461,40.7642,138837.0
2016-07-15 09:45:00,45.05,45.06,45.02,45.02,172238.0,40.7642,40.7732,40.737,40.737,172238.0
2016-07-15 09:50:00,45.02,45.06,45.01,45.02,97373.0,40.737,40.7732,40.728,40.737,97373.0
2016-07-15 09:55:00,45.02,45.04,45.01,45.04,47398.0,40.737,40.7551,40.728,40.7551,47398.0
2016-07-15 10:00:00,45.04,45.06,45.01,45.03,104997.0,40.7551,40.7732,40.728,40.7461,104997.0
2016-07-15 10:05:00,45.04,45.05,45.02,45.05,56564.0,40.7551,40.7642,40.737,40.7642,56564.0
2016-07-15 10:10:00,45.04,45.07,45.0,45.02,126767.0,40.7551,40.7823,40.7189,40.737,126767.0
2016-07-15 10:15:00,45.02,45.03,44.99,45.0,146303.0,40.737,40.7461,40.7099,40.7189,146303.0
2016-07-15 10:20:00,45.0,45.04,44.99,45.03,47347.0,40.7189,40.7551,40.7099,40.7461,47347.0
2016-07-15 10:25:00,45.03,45.04,45.01,45.02,33306.0,40.7461,40.7551,40.728,40.737,33306.0
2016-07-15 10:30:00,45.03,45.03,45.0,45.03,21556.0,40.7461,40.7461,40.7189,40.7461,21556.0
2016-07-15 10:35:00,45.03,45.04,45.02,45.04,133492.0,40.7461,40.7551,40.737,40.7551,133492.0
2016-07-15 10:40:00,45.04,45.05,45.02,45.03,33952.0,40.7551,40.7642,40.737,40.7461,33952.0
2016-07-15 10:45:00,45.03,45.04,45.01,45.03,17380.0,40.7461,40.7551,40.728,40.7461,17380.0
2016-07-15 10:50:00,45.02,45.05,45.02,45.04,20246.0,40.737,40.7642,40.737,40.7551,20246.0
2016-07-15 10:55:00,45.05,45.05,45.02,45.05,20842.0,40.7642,40.7642,40.737,40.7642,20842.0
2016-07-15 11:00:00,45.05,45.07,45.02,45.03,28997.0,40.7642,40.7823,40.737,40.7461,28997.0
2016-07-15 11:05:00,45.03,45.03,45.01,45.01,33590.0,40.7461,40.7461,40.728,40.728,33590.0
2016-07-15 11:10:00,45.01,45.02,44.99,44.99,19826.0,40.728,40.737,40.7099,40.7099,19826.0
2016-07-15 11:15:00,44.99,45.0,44.95,44.96,80615.0,40.7099,40.7189,40.6737,40.6827,80615.0
2016-07-15 11:20:00,44.96,45.0,44.95,45.0,28040.0,40.6827,40.7189,40.6737,40.7189,28040.0
2016-07-15 11:25:00,44.99,45.0,44.97,44.99,66285.0,40.7099,40.7189,40.6918,40.7099,66285.0
2016-07-15 11:30:00,44.98,45.0,44.98,44.99,58360.0,40.7008,40.7189,40.7008,40.7099,58360.0
2016-07-15 11:35:00,44.99,44.99,44.95,44.96,88428.0,40.7099,40.7099,40.6737,40.6827,88428.0
2016-07-15 11:40:00,44.96,44.98,44.95,44.97,22719.0,40.6827,40.7008,40.6737,40.6918,22719.0
2016-07-15 11:45:00,44.96,44.97,44.94,44.94,48021.0,40.6827,40.6918,40.6646,40.6646,48021.0
2016-07-15 11:50:00,44.94,44.95,44.91,44.94,34469.0,40.6646,40.6737,40.6375,40.6646,34469.0
2016-07-15 11:55:00,44.93,44.97,44.93,44.93,26427.0,40.6556,40.6918,40.6556,40.6556,26427.0
2016-07-15 12:00:00,44.94,44.96,44.93,44.96,17669.0,40.6646,40.6827,40.6556,40.6827,17669.0
2016-07-15 12:05:00,44.96,44.96,44.93,44.94,17466.0,40.6827,40.6827,40.6556,40.6646,17466.0
2016-07-15 12:10:00,44.94,44.94,44.92,44.93,29426.0,40.6646,40.6646,40.6465,40.6556,29426.0
2016-07-15 12:15:00,44.92,44.93,44.91,44.92,27801.0,40.6465,40.6556,40.6375,40.6465,27801.0
2016-07-15 12:20:00,44.92,44.95,44.91,44.95,26556.0,40.6465,40.6737,40.6375,40.6737,26556.0
2016-07-15 12:25:00,44.94,44.95,44.93,44.95,20856.0,40.6646,40.6737,40.6556,40.6737,20856.0
2016-07-15 12:30:00,44.94,44.95,44.91,44.93,21440.0,40.6646,40.6737,40.6375,40.6556,21440.0
2016-07-15 12:35:00,44.92,44.93,44.88,44.89,122766.0,40.6465,40.6556,40.6103,40.6194,122766.0
2016-07-15 12:40:00,44.89,44.91,44.88,44.91,53110.0,40.6194,40.6375,40.6103,40.6375,53110.0
2016-07-15 12:45:00,44.91,44.92,44.9,44.9,5766.0,40.6375,40.6465,40.6284,40.6284,5766.0
2016-07-15 12:50:00,44.9,44.93,44.89,44.92,37389.0,40.6284,40.6556,40.6194,40.6465,37389.0
2016-07-15 12:55:00,44.91,44.92,44.91,44.91,8132.0,40.6375,40.6465,40.6375,40.6375,8132.0
2016-07-15 13:00:00,44.92,44.94,44.91,44.94,29816.0,40.6465,40.6646,40.6375,40.6646,29816.0
2016-07-15 13:05:00,44.94,44.95,44.93,44.94,15233.0,40.6646,40.6737,40.6556,40.6646,15233.0
2016-07-15 13:10:00,44.94,44.97,44.93,44.96,53166.0,40.6646,40.6918,40.6556,40.6827,53166.0
2016-07-15 13:15:00,44.96,44.97,44.95,44.97,10593.0,40.6827,40.6918,40.6737,40.6918,10593.0
2016-07-15 13:20:00,44.96,45.0,44.96,44.99,32694.0,40.6827,40.7189,40.6827,40.7099,32694.0
2016-07-15 13:25:00,45.0,45.0,44.98,44.98,14302.0,40.7189,40.7189,40.7008,40.7008,14302.0
2016-07-15 13:30:00,44.98,44.99,44.97,44.99,50480.0,40.7008,40.7099,40.6918,40.7099,50480.0
2016-07-15 13:35:00,44.98,44.99,44.96,44.98,22092.0,40.7008,40.7099,40.6827,40.7008,22092.0
2016-07-15 13:40:00,44.98,45.0,44.98,45.0,18921.0,40.7008,40.7189,40.7008,40.7189,18921.0
2016-07-15 13:45:00,45.01,45.01,44.98,44.98,19343.0,40.728,40.728,40.7008,40.7008,19343.0
2016-07-15 13:50:00,44.98,44.99,44.98,44.98,4145.0,40.7008,40.7099,40.7008,40.7008,4145.0
2016-07-15 13:55:00,44.99,44.99,44.96,44.98,39566.0,40.7099,40.7099,40.6827,40.7008,39566.0
2016-07-15 14:00:00,44.98,45.0,44.97,44.99,22762.0,40.7008,40.7189,40.6918,40.7099,22762.0
2016-07-15 14:05:00,44.98,44.99,44.97,44.97,12298.0,40.7008,40.7099,40.6918,40.6918,12298.0
2016-07-15 14:10:00,44.97,44.99,44.97,44.98,13593.0,40.6918,40.7099,40.6918,40.7008,13593.0
2016-07-15 14:15:00,44.99,44.99,44.96,44.97,27434.0,40.7099,40.7099,40.6827,40.6918,27434.0
2016-07-15 14:20:00,44.97,44.98,44.94,44.95,25552.0,40.6918,40.7008,40.6646,40.6737,25552.0
2016-07-15 14:25:00,44.95,44.97,44.95,44.96,32248.0,40.6737,40.6918,40.6737,40.6827,32248.0
2016-07-15 14:30:00,44.96,44.98,44.96,44.97,42035.0,40.6827,40.7008,40.6827,40.6918,42035.0
2016-07-15 14:35:00,44.97,44.98,44.95,44.97,35055.0,40.6918,40.7008,40.6737,40.6918,35055.0
2016-07-15 14:40:00,44.97,44.98,44.96,44.97,19250.0,40.6918,40.7008,40.6827,40.6918,19250.0
2016-07-15 14:45:00,44.97,45.0,44.97,44.99,98025.0,40.6918,40.7189,40.6918,40.7099,98025.0
2016-07-15 14:50:00,44.99,45.0,44.97,45.0,26307.0,40.7099,40.7189,40.6918,40.7189,26307.0
2016-07-15 14:55:00,44.99,45.01,44.98,44.98,55802.0,40.7099,40.728,40.7008,40.7008,55802.0
2016-07-15 15:00:00,44.99,45.0,44.98,45.0,28034.0,40.7099,40.7189,40.7008,40.7189,28034.0
2016-07-15 15:05:00,44.99,44.99,44.97,44.98,21587.0,40.7099,40.7099,40.6918,40.7008,21587.0
2016-07-15 15:10:00,44.98,44.98,44.97,44.97,10576.0,40.7008,40.7008,40.6918,40.6918,10576.0
2016-07-15 15:15:00,44.97,44.99,44.97,44.98,30437.0,40.6918,40.7099,40.6918,40.7008,30437.0
2016-07-15 15:20:00,44.97,45.01,44.97,45.0,51774.0,40.6918,40.728,40.6918,40.7189,51774.0
2016-07-15 15:25:00,45.01,45.03,44.99,45.02,105901.0,40.728,40.7461,40.7099,40.737,105901.0
2016-07-15 15:30:00,45.02,45.05,45.01,45.04,122782.0,40.737,40.7642,40.728,40.7551,122782.0
2016-07-15 15:35:00,45.04,45.05,45.02,45.03,49496.0,40.7551,40.7642,40.737,40.7461,49496.0
2016-07-15 15:40:00,45.03,45.03,45.0,45.0,84588.0,40.7461,40.7461,40.7189,40.7189,84588.0
2016-07-15 15:45:00,45.0,45.01,44.98,44.99,84176.0,40.7189,40.728,40.7008,40.7099,84176.0
2016-07-15 15:50:00,44.99,45.01,44.98,44.99,91566.0,40.7099,40.728,40.7008,40.7099,91566.0
2016-07-15 15:55:00,44.99,45.03,44.98,45.0,814092.0,40.7099,40.7461,40.7008,40.7189,814092.0
2016-07-18 09:30:00,45.05,45.09,45.0,45.08,338670.0,40.7642,40.8004,40.7189,40.7913,338670.0
2016-07-18 09:35:00,45.09,45.12,45.09,45.1,57386.0,40.8004,40.8275,40.8004,40.8094,57386.0
2016-07-18 09:40:00,45.11,45.12,45.08,45.11,78997.0,40.8185,40.8275,40.7913,40.8185,78997.0
2016-07-18 09:45:00,45.11,45.11,45.08,45.09,54780.0,40.8185,40.8185,40.7913,40.8004,54780.0
2016-07-18 09:50:00,45.09,45.11,45.08,45.1,15485.0,40.8004,40.8185,40.7913,40.8094,15485.0
2016-07-18 09:55:00,45.1,45.15,45.09,45.15,18626.0,40.8094,40.8547,40.8004,40.8547,18626.0
2016-07-18 10:00:00,45.16,45.23,45.15,45.2,32351.0,40.8637,40.927,40.8547,40.8999,32351.0
2016-07-18 10:05:00,45.2,45.21,45.17,45.19,12941.0,40.8999,40.9089,40.8728,40.8908,12941.0
2016-07-18 10:10:00,45.2,45.23,45.19,45.21,127583.0,40.8999,40.927,40.8908,40.9089,127583.0
2016-07-18 10:15:00,45.21,45.27,45.21,45.27,22605.0,40.9089,40.9632,40.9089,40.9632,22605.0
2016-07-18 10:20:00,45.27,45.27,45.24,45.25,33286.0,40.9632,40.9632,40.9361,40.9451,33286.0
2016-07-18 10:25:00,45.26,45.28,45.25,45.27,30368.0,40.9542,40.9723,40.9451,40.9632,30368.0
2016-07-18 10:30:00,45.27,45.33,45.27,45.3,179099.0,40.9632,41.0175,40.9632,40.9904,179099.0
2016-07-18 10:35:00,45.3,45.32,45.28,45.32,42199.0,40.9904,41.0085,40.9723,41.0085,42199.0
2016-07-18 10:40:00,45.31,45.33,45.3,45.32,16009.0,40.9994,41.0175,40.9904,41.0085,16009.0
2016-07-18 10:45:00,45.32,45.33,45.29,45.29,49915.0,41.0085,41.0175,40.9813,40.9813,49915.0
2016-07-18 10:50:00,45.29,45.32,45.29,45.32,29737.0,40.9813,41.0085,40.9813,41.0085,29737.0
2016-07-18 10:55:00,45.31,45.32,45.3,45.3,30949.0,40.9994,41.0085,40.9904,40.9904,30949.0
2016-07-18 11:00:00,45.31,45.33,45.3,45.31,23225.0,40.9994,41.0175,40.9904,40.9994,23225.0
2016-07-18 11:05:00,45.31,45.34,45.31,45.33,55145.0,40.9994,41.0266,40.9994,41.0175,55145.0
2016-07-18 11:10:00,45.33,45.35,45.33,45.33,22678.0,41.0175,41.0356,41.0175,41.0175,22678.0
2016-07-18 11:15:00,45.34,45.35,45.33,45.35,8963.0,41.0266,41.0356,41.0175,41.0356,8963.0
2016-07-18 11:20:00,45.34,45.36,45.33,45.34,47201.0,41.0266,41.0447,41.0175,41.0266,47201.0
2016-07-18 11:25:00,45.34,45.34,45.32,45.32,27078.0,41.0266,41.0266,41.0085,41.0085,27078.0
2016-07-18 11:30:00,45.31,45.31,45.29,45.29,122129.0,40.9994,40.9994,40.9813,40.9813,122129.0
2016-07-18 11:35:00,45.29,45.32,45.29,45.32,59984.0,40.9813,41.0085,40.9813,41.0085,59984.0
2016-07-18 11:40:00,45.32,45.33,45.31,45.33,14597.0,41.0085,41.0175,40.9994,41.0175,14597.0
2016-07-18 11:45:00,45.32,45.33,45.31,45.33,10506.0,41.0085,41.0175,40.9994,41.0175,10506.0
2016-07-18 11:50:00,45.33,45.34,45.31,45.32,28754.0,41.0175,41.0266,40.9994,41.0085,28754.0
2016-07-18 11:55:00,45.32,45.33,45.31,45.31,10689.0,41.0085,41.0175,40.9994,40.9994,10689.0
2016-07-18 12:00:00,45.3,45.31,45.29,45.3,29915.0,40.9904,40.9994,40.9813,40.9904,29915.0
2016-07-18 12:05:00,45.3,45.31,45.29,45.3,204532.0,40.9904,40.9994,40.9813,40.9904,204532.0
2016-07-18 12:10:00,45.31,45.32,45.3,45.32,16739.0,40.9994,41.0085,40.9904,41.0085,16739.0
2016-07-18 12:15:00,45.31,45.32,45.27,45.27,97643.0,40.9994,41.0085,40.9632,40.9632,97643.0
2016-07-18 12:20:00,45.27,45.29,45.27,45.28,16583.0,40.9632,40.9813,40.9632,40.9723,16583.0
2016-07-18 12:25:00,45.29,45.29,45.28,45.28,15100.0,40.9813,40.9813,40.9723,40.9723,15100.0
2016-07-18 12:30:00,45.28,45.29,45.26,45.27,24117.0,40.9723,40.9813,40.9542,40.9632,24117.0
2016-07-18 12:35:00,45.27,45.27,45.26,45.26,61642.0,40.9632,40.9632,40.9542,40.9542,61642.0
2016-07-18 12:40:00,45.27,45.28,45.26,45.27,18217.0,40.9632,40.9723,40.9542,40.9632,18217.0
2016-07-18 12:45:00,45.27,45.28,45.27,45.27,6832.0,40.9632,40.9723,40.9632,40.9632,6832.0
2016-07-18 12:50:00,45.27,45.28,45.26,45.27,12296.0,40.9632,40.9723,40.9542,40.9632,12296.0
2016-07-18 12:55:00,45.27,45.29,45.27,45.28,8183.0,40.9632,40.9813,40.9632,40.9723,8183.0
2016-07-18 13:00:00,45.29,45.31,45.28,45.3,84791.0,40.9813,40.9994,40.9723,40.9904,84791.0
2016-07-18 13:05:00,45.3,45.31,45.29,45.3,47148.0,40.9904,40.9994,40.9813,40.9904,47148.0
2016-07-18 13:10:00,45.3,45.3,45.25,45.26,38488.0,40.9904,40.9904,40.9451,40.9542,38488.0
2016-07-18 13:15:00,45.25,45.27,45.24,45.27,21927.0,40.9451,40.9632,40.9361,40.9632,21927.0
2016-07-18 13:20:00,45.27,45.28,45.26,45.27,8418.0,40.9632,40.9723,40.9542,40.9632,8418.0
2016-07-18 13:25:00,45.28,45.29,45.27,45.29,12111.0,40.9723,40.9813,40.9632,40.9813,12111.0
2016-07-18 13:30:00,45.29,45.31,45.28,45.31,17733.0,40.9813,40.9994,40.9723,40.9994,17733.0
2016-07-18 13:35:00,45.31,45.33,45.3,45.32,36795.0,40.9994,41.0175,40.9904,41.0085,36795.0
2016-07-18 13:40:00,45.32,45.33,45.31,45.33,9566.0,41.0085,41.0175,40.9994,41.0175,9566.0
2016-07-18 13:45:00,45.33,45.34,45.31,45.32,31958.0,41.0175,41.0266,40.9994,41.0085,31958.0
2016-07-18 13:50:00,45.32,45.33,45.31,45.32,15608.0,41.0085,41.0175,40.9994,41.0085,15608.0
2016-07-18 13:55:00,45.31,45.33,45.31,45.33,20061.0,40.9994,41.0175,40.9994,41.0175,20061.0
2016-07-18 14:00:00,45.32,45.33,45.32,45.32,41453.0,41.0085,41.0175,41.0085,41.0085,41453.0
2016-07-18 14:05:00,45.32,45.33,45.31,45.33,9929.0,41.0085,41.0175,40.9994,41.0175,9929.0
2016-07-18 14:10:00,45.33,45.35,45.33,45.34,31605.0,41.0175,41.0356,41.0175,41.0266,31605.0
2016-07-18 14:15:00,45.34,45.34,45.3,45.3,21556.0,41.0266,41.0266,40.9904,40.9904,21556.0
2016-07-18 14:20:00,45.31,45.32,45.3,45.31,12525.0,40.9994,41.0085,40.9904,40.9994,12525.0
2016-07-18 14:25:00,45.32,45.34,45.31,45.33,19689.0,41.0085,41.0266,40.9994,41.0175,19689.0
2016-07-18 14:30:00,45.33,45.34,45.32,45.32,8506.0,41.0175,41.0266,41.0085,41.0085,8506.0
2016-07-18 14:35:00,45.32,45.33,45.31,45.32,21780.0,41.0085,41.0175,40.9994,41.0085,21780.0
2016-07-18 14:40:00,45.33,45.33,45.31,45.32,11813.0,41.0175,41.0175,40.9994,41.0085,11813.0
2016-07-18 14:45:00,45.32,45.32,45.3,45.32,24631.0,41.0085,41.0085,40.9904,41.0085,24631.0
2016-07-18 14:50:00,45.32,45.34,45.31,45.33,94784.0,41.0085,41.0266,40.9994,41.0175,94784.0
2016-07-18 14:55:00,45.32,45.35,45.32,45.34,24591.0,41.0085,41.0356,41.0085,41.0266,24591.0
2016-07-18 15:00:00,45.34,45.35,45.31,45.32,28790.0,41.0266,41.0356,40.9994,41.0085,28790.0
2016-07-18 15:05:00,45.31,45.32,45.31,45.32,49811.0,40.9994,41.0085,40.9994,41.0085,49811.0
2016-07-18 15:10:00,45.32,45.33,45.31,45.32,36477.0,41.0085,41.0175,40.9994,41.0085,36477.0
2016-07-18 15:15:00,45.33,45.35,45.32,45.34,51022.0,41.0175,41.0356,41.0085,41.0266,51022.0
2016-07-18 15:20:00,45.34,45.35,45.32,45.33,34665.0,41.0266,41.0356,41.0085,41.0175,34665.0
2016-07-18 15:25:00,45.33,45.33,45.31,45.32,29314.0,41.0175,41.0175,40.9994,41.0085,29314.0
2016-07-18 15:30:00,45.32,45.35,45.31,45.35,41097.0,41.0085,41.0356,40.9994,41.0356,41097.0
2016-07-18 15:35:00,45.34,45.35,45.32,45.33,57256.0,41.0266,41.0356,41.0085,41.0175,57256.0
2016-07-18 15:40:00,45.33,45.34,45.32,45.34,39689.0,41.0175,41.0266,41.0085,41.0266,39689.0
2016-07-18 15:45:00,45.34,45.35,45.33,45.34,82580.0,41.0266,41.0356,41.0175,41.0266,82580.0
2016-07-18 15:50:00,45.34,45.35,45.31,45.32,325411.0,41.0266,41.0356,40.9994,41.0085,325411.0
2016-07-18 15:55:00,45.31,45.33,45.3,45.31,318763.0,40.9994,41.0175,40.9904,40.9994,318763.0
2016-07-19 09:30:00,45.23,45.29,45.22,45.25,200679.0,40.927,40.9813,40.918,40.9451,200679.0
2016-07-19 09:35:00,45.25,45.32,45.25,45.27,83867.0,40.9451,41.0085,40.9451,40.9632,83867.0
2016-07-19 09:40:00,45.26,45.28,45.22,45.23,140747.0,40.9542,40.9723,40.918,40.927,140747.0
2016-07-19 09:45:00,45.22,45.23,45.14,45.17,52825.0,40.918,40.927,40.8456,40.8728,52825.0
2016-07-19 09:50:00,45.16,45.19,45.14,45.18,37506.0,40.8637,40.8908,40.8456,40.8818,37506.0
2016-07-19 09:55:00,45.18,45.2,45.16,45.18,45086.0,40.8818,40.8999,40.8637,40.8818,45086.0
2016-07-19 10:00:00,45.18,45.19,45.17,45.18,66716.0,40.8818,40.8908,40.8728,40.8818,66716.0
2016-07-19 10:05:00,45.19,45.24,45.18,45.24,17684.0,40.8908,40.9361,40.8818,40.9361,17684.0
2016-07-19 10:10:00,45.24,45.27,45.23,45.25,50257.0,40.9361,40.9632,40.927,40.9451,50257.0
2016-07-19 10:15:00,45.24,45.26,45.23,45.23,21302.0,40.9361,40.9542,40.927,40.927,21302.0
2016-07-19 10:20:00,45.23,45.25,45.23,45.25,36596.0,40.927,40.9451,40.927,40.9451,36596.0
2016-07-19 10:25:00,45.25,45.27,45.24,45.25,26303.0,40.9451,40.9632,40.9361,40.9451,26303.0
2016-07-19 10:30:00,45.25,45.29,45.25,45.28,34697.0,40.9451,40.9813,40.9451,40.9723,34697.0
2016-07-19 10:35:00,45.28,45.29,45.23,45.23,41874.0,40.9723,40.9813,40.927,40.927,41874.0
2016-07-19 10:40:00,45.23,45.25,45.22,45.22,27476.0,40.927,40.9451,40.918,40.918,27476.0
2016-07-19 10:45:00,45.23,45.24,45.22,45.23,17118.0,40.927,40.9361,40.918,40.927,17118.0
2016-07-19 10:50:00,45.23,45.26,45.22,45.26,58842.0,40.927,40.9542,40.918,40.9542,58842.0
2016-07-19 10:55:00,45.26,45.28,45.25,45.28,45613.0,40.9542,40.9723,40.9451,40.9723,45613.0
2016-07-19 11:00:00,45.28,45.32,45.28,45.3,36092.0,40.9723,41.0085,40.9723,40.9904,36092.0
2016-07-19 11:05:00,45.3,45.32,45.28,45.28,30407.0,40.9904,41.0085,40.9723,40.9723,30407.0
2016-07-19 11:10:00,45.28,45.28,45.24,45.26,24418.0,40.9723,40.9723,40.9361,40.9542,24418.0
2016-07-19 11:15:00,45.26,45.28,45.26,45.27,13785.0,40.9542,40.9723,40.9542,40.9632,13785.0
2016-07-19 11:20:00,45.28,45.28,45.24,45.25,113006.0,40.9723,40.9723,40.9361,40.9451,113006.0
2016-07-19 11:25:00,45.25,45.27,45.24,45.27,136980.0,40.9451,40.9632,40.9361,40.9632,136980.0
2016-07-19 11:30:00,45.27,45.29,45.26,45.26,65839.0,40.9632,40.9813,40.9542,40.9542,65839.0
2016-07-19 11:35:00,45.26,45.27,45.25,45.25,102728.0,40.9542,40.9632,40.9451,40.9451,102728.0
2016-07-19 11:40:00,45.26,45.26,45.24,45.24,60578.0,40.9542,40.9542,40.9361,40.9361,60578.0
2016-07-19 11:45:00,45.24,45.24,45.18,45.21,140567.0,40.9361,40.9361,40.8818,40.9089,140567.0
2016-07-19 11:50:00,45.2,45.22,45.19,45.22,136308.0,40.8999,40.918,40.8908,40.918,136308.0
2016-07-19 11:55:00,45.22,45.23,45.21,45.22,108502.0,40.918,40.927,40.9089,40.918,108502.0
2016-07-19 12:00:00,45.22,45.22,45.2,45.21,77760.0,40.918,40.918,40.8999,40.9089,77760.0
2016-07-19 12:05:00,45.21,45.21,45.18,45.2,65597.0,40.9089,40.9089,40.8818,40.8999,65597.0
2016-07-19 12:10:00,45.21,45.24,45.2,45.23,25105.0,40.9089,40.9361,40.8999,40.927,25105.0
2016-07-19 12:15:00,45.23,45.24,45.23,45.24,24733.0,40.927,40.9361,40.927,40.9361,24733.0
2016-07-19 12:20:00,45.24,45.24,45.22,45.23,88658.0,40.9361,40.9361,40.918,40.927,88658.0
2016-07-19 12:25:00,45.22,45.24,45.22,45.22,31339.0,40.918,40.9361,40.918,40.918,31339.0
2016-07-19 12:30:00,45.23,45.24,45.22,45.23,34760.0,40.927,40.9361,40.918,40.927,34760.0
2016-07-19 12:35:00,45.23,45.25,45.22,45.24,22870.0,40.927,40.9451,40.918,40.9361,22870.0
2016-07-19 12:40:00,45.23,45.24,45.22,45.24,19129.0,40.927,40.9361,40.918,40.9361,19129.0
2016-07-19 12:45:00,45.23,45.25,45.23,45.24,25285.0,40.927,40.9451,40.927,40.9361,25285.0
2016-07-19 12:50:00,45.25,45.27,45.24,45.25,68156.0,40.9451,40.9632,40.9361,40.9451,68156.0
2016-07-19 12:55:00,45.25,45.26,45.23,45.24,52850.0,40.9451,40.9542,40.927,40.9361,52850.0
2016-07-19 13:00:00,45.24,45.25,45.23,45.23,13242.0,40.9361,40.9451,40.927,40.927,13242.0
2016-07-19 13:05:00,45.24,45.25,45.23,45.23,62536.0,40.9361,40.9451,40.927,40.927,62536.0
2016-07-19 13:10:00,45.23,45.24,45.22,45.22,15881.0,40.927,40.9361,40.918,40.918,15881.0
2016-07-19 13:15:00,45.22,45.22,45.2,45.21,23146.0,40.918,40.918,40.8999,40.9089,23146.0
2016-07-19 13:20:00,45.21,45.21,45.19,45.19,41098.0,40.9089,40.9089,40.8908,40.8908,41098.0
2016-07-19 13:25:00,45.2,45.21,45.19,45.2,19860.0,40.8999,40.9089,40.8908,40.8999,19860.0
2016-07-19 13:30:00,45.2,45.22,45.18,45.22,40135.0,40.8999,40.918,40.8818,40.918,40135.0
2016-07-19 13:35:00,45.21,45.22,45.2,45.21,16483.0,40.9089,40.918,40.8999,40.9089,16483.0
2016-07-19 13:40:00,45.21,45.22,45.19,45.21,26917.0,40.9089,40.918,40.8908,40.9089,26917.0
2016-07-19 13:45:00,45.21,45.22,45.19,45.2,17034.0,40.9089,40.918,40.8908,40.8999,17034.0
2016-07-19 13:50:00,45.2,45.2,45.19,45.19,44038.0,40.8999,40.8999,40.8908,40.8908,44038.0
2016-07-19 13:55:00,45.2,45.2,45.17,45.17,27709.0,40.8999,40.8999,40.8728,40.8728,27709.0
2016-07-19 14:00:00,45.18,45.2,45.17,45.2,16404.0,40.8818,40.8999,40.8728,40.8999,16404.0
2016-07-19 14:05:00,45.2,45.22,45.2,45.21,11890.0,40.8999,40.918,40.8999,40.9089,11890.0
2016-07-19 14:10:00,45.2,45.21,45.2,45.21,9990.0,40.8999,40.9089,40.8999,40.9089,9990.0
2016-07-19 14:15:00,45.2,45.22,45.2,45.22,14674.0,40.8999,40.918,40.8999,40.918,14674.0
2016-07-19 14:20:00,45.22,45.22,45.2,45.21,27775.0,40.918,40.918,40.8999,40.9089,27775.0
2016-07-19 14:25:00,45.2,45.22,45.2,45.21,20574.0,40.8999,40.918,40.8999,40.9089,20574.0
2016-07-19 14:30:00,45.2,45.21,45.19,45.2,33237.0,40.8999,40.9089,40.8908,40.8999,33237.0
2016-07-19 14:35:00,45.2,45.21,45.19,45.2,11035.0,40.8999,40.9089,40.8908,40.8999,11035.0
2016-07-19 14:40:00,45.21,45.23,45.2,45.22,11198.0,40.9089,40.927,40.8999,40.918,11198.0
2016-07-19 14:45:00,45.23,45.23,45.2,45.22,36604.0,40.927,40.927,40.8999,40.918,36604.0
2016-07-19 14:50:00,45.22,45.23,45.2,45.23,19197.0,40.918,40.927,40.8999,40.927,19197.0
2016-07-19 14:55:00,45.22,45.23,45.21,45.21,26303.0,40.918,40.927,40.9089,40.9089,26303.0
2016-07-19 15:00:00,45.21,45.22,45.2,45.2,47823.0,40.9089,40.918,40.8999,40.8999,47823.0
2016-07-19 15:05:00,45.2,45.22,45.2,45.2,42031.0,40.8999,40.918,40.8999,40.8999,42031.0
2016-07-19 15:10:00,45.2,45.21,45.19,45.2,75584.0,40.8999,40.9089,40.8908,40.8999,75584.0
2016-07-19 15:15:00,45.2,45.22,45.2,45.21,42128.0,40.8999,40.918,40.8999,40.9089,42128.0
2016-07-19 15:20:00,45.21,45.23,45.2,45.21,56451.0,40.9089,40.927,40.8999,40.9089,56451.0
2016-07-19 15:25:00,45.21,45.21,45.19,45.2,44890.0,40.9089,40.9089,40.8908,40.8999,44890.0
2016-07-19 15:30:00,45.2,45.22,45.2,45.2,49752.0,40.8999,40.918,40.8999,40.8999,49752.0
2016-07-19 15:35:00,45.21,45.21,45.19,45.2,97373.0,40.9089,40.9089,40.8908,40.8999,97373.0
2016-07-19 15:40:00,45.2,45.21,45.19,45.2,146155.0,40.8999,40.9089,40.8908,40.8999,146155.0
2016-07-19 15:45:00,45.2,45.22,45.19,45.2,140159.0,40.8999,40.918,40.8908,40.8999,140159.0
2016-07-19 15:50:00,45.2,45.23,45.2,45.21,128929.0,40.8999,40.927,40.8999,40.9089,128929.0
2016-07-19 15:55:00,45.21,45.24,45.2,45.23,319842.0,40.9089,40.9361,40.8999,40.927,319842.0
2016-07-20 09:30:00,45.56,45.58,45.5,45.54,164115.0,41.2256,41.2437,41.1714,41.2076,164115.0
2016-07-20 09:35:00,45.54,45.56,45.53,45.55,81970.0,41.2076,41.2256,41.1985,41.2166,81970.0
2016-07-20 09:40:00,45.55,45.61,45.54,45.58,77548.0,41.2166,41.2709,41.2076,41.2437,77548.0
2016-07-20 09:45:00,45.58,45.61,45.56,45.61,21498.0,41.2437,41.2709,41.2256,41.2709,21498.0
2016-07-20 09:50:00,45.61,45.65,45.61,45.62,147725.0,41.2709,41.3071,41.2709,41.2799,147725.0
2016-07-20 09:55:00,45.61,45.65,45.59,45.63,44523.0,41.2709,41.3071,41.2528,41.289,44523.0
2016-07-20 10:00:00,45.64,45.66,45.61,45.66,68580.0,41.298,41.3161,41.2709,41.3161,68580.0
2016-07-20 10:05:00,45.65,45.66,45.63,45.66,75302.0,41.3071,41.3161,41.289,41.3161,75302.0
2016-07-20 10:10:00,45.66,45.66,45.63,45.66,30037.0,41.3161,41.3161,41.289,41.3161,30037.0
2016-07-20 10:15:00,45.66,45.69,45.65,45.69,49563.0,41.3161,41.3433,41.3071,41.3433,49563.0
2016-07-20 10:20:00,45.69,45.7,45.68,45.68,41228.0,41.3433,41.3523,41.3342,41.3342,41228.0
2016-07-20 10:25:00,45.69,45.69,45.67,45.67,40342.0,41.3433,41.3433,41.3252,41.3252,40342.0
2016-07-20 10:30:00,45.68,45.71,45.66,45.71,54516.0,41.3342,41.3614,41.3161,41.3614,54516.0
2016-07-20 10:35:00,45.71,45.76,45.71,45.75,101554.0,41.3614,41.4066,41.3614,41.3976,101554.0
2016-07-20 10:40:00,45.76,45.76,45.74,45.75,100861.0,41.4066,41.4066,41.3885,41.3976,100861.0
2016-07-20 10:45:00,45.76,45.78,45.75,45.77,116715.0,41.4066,41.4247,41.3976,41.4157,116715.0
2016-07-20 10:50:00,45.76,45.77,45.75,45.76,42492.0,41.4066,41.4157,41.3976,41.4066,42492.0
2016-07-20 10:55:00,45.77,45.78,45.76,45.77,35708.0,41.4157,41.4247,41.4066,41.4157,35708.0
2016-07-20 11:00:00,45.77,45.77,45.75,45.75,72959.0,41.4157,41.4157,41.3976,41.3976,72959.0
2016-07-20 11:05:00,45.75,45.77,45.75,45.75,14110.0,41.3976,41.4157,41.3976,41.3976,14110.0
2016-07-20 11:10:00,45.75,45.76,45.73,45.75,30713.0,41.3976,41.4066,41.3795,41.3976,30713.0
2016-07-20 11:15:00,45.75,45.79,45.75,45.79,30464.0,41.3976,41.4338,41.3976,41.4338,30464.0
2016-07-20 11:20:00,45.79,45.79,45.77,45.78,24794.0,41.4338,41.4338,41.4157,41.4247,24794.0
2016-07-20 11:25:00,45.79,45.81,45.77,45.8,42552.0,41.4338,41.4519,41.4157,41.4428,42552.0
2016-07-20 11:30:00,45.81,45.81,45.79,45.8,69899.0,41.4519,41.4519,41.4338,41.4428,69899.0
2016-07-20 11:35:00,45.79,45.8,45.78,45.79,100385.0,41.4338,41.4428,41.4247,41.4338,100385.0
2016-07-20 11:40:00,45.79,45.79,45.77,45.77,75549.0,41.4338,41.4338,41.4157,41.4157,75549.0
2016-07-20 11:45:00,45.77,45.81,45.77,45.8,40462.0,41.4157,41.4519,41.4157,41.4428,40462.0
2016-07-20 11:50:00,45.8,45.81,45.8,45.8,38257.0,41.4428,41.4519,41.4428,41.4428,38257.0
2016-07-20 11:55:00,45.81,45.82,45.8,45.8,19084.0,41.4519,41.4609,41.4428,41.4428,19084.0
2016-07-20 12:00:00,45.81,45.81,45.78,45.79,121918.0,41.4519,41.4519,41.4247,41.4338,121918.0
2016-07-20 12:05:00,45.79,45.8,45.78,45.79,30851.0,41.4338,41.4428,41.4247,41.4338,30851.0
2016-07-20 12:10:00,45.78,45.81,45.77,45.81,28280.0,41.4247,41.4519,41.4157,41.4519,28280.0
2016-07-20 12:15:00,45.81,45.82,45.8,45.81,33152.0,41.4519,41.4609,41.4428,41.4519,33152.0
2016-07-20 12:20:00,45.81,45.82,45.78,45.79,44876.0,41.4519,41.4609,41.4247,41.4338,44876.0
2016-07-20 12:25:00,45.78,45.79,45.77,45.78,66870.0,41.4247,41.4338,41.4157,41.4247,66870.0
2016-07-20 12:30:00,45.79,45.79,45.77,45.78,20367.0,41.4338,41.4338,41.4157,41.4247,20367.0
2016-07-20 12:35:00,45.78,45.78,45.77,45.77,24305.0,41.4247,41.4247,41.4157,41.4157,24305.0
2016-07-20 12:40:00,45.78,45.79,45.77,45.78,31271.0,41.4247,41.4338,41.4157,41.4247,31271.0
2016-07-20 12:45:00,45.78,45.8,45.78,45.79,37489.0,41.4247,41.4428,41.4247,41.4338,37489.0
2016-07-20 12:50:00,45.78,45.8,45.78,45.8,17070.0,41.4247,41.4428,41.4247,41.4428,17070.0
2016-07-20 12:55:00,45.8,45.8,45.78,45.78,19230.0,41.4428,41.4428,41.4247,41.4247,19230.0
2016-07-20 13:00:00,45.79,45.8,45.78,45.8,26396.0,41.4338,41.4428,41.4247,41.4428,26396.0
2016-07-20 13:05:00,45.8,45.81,45.79,45.8,29471.0,41.4428,41.4519,41.4338,41.4428,29471.0
2016-07-20 13:10:00,45.8,45.81,45.79,45.81,58576.0,41.4428,41.4519,41.4338,41.4519,58576.0
2016-07-20 13:15:00,45.8,45.81,45.79,45.8,19418.0,41.4428,41.4519,41.4338,41.4428,19418.0
2016-07-20 13:20:00,45.8,45.83,45.79,45.83,22420.0,41.4428,41.47,41.4338,41.47,22420.0
2016-07-20 13:25:00,45.83,45.84,45.82,45.84,40138.0,41.47,41.479,41.4609,41.479,40138.0
2016-07-20 13:30:00,45.84,45.85,45.83,45.85,30107.0,41.479,41.4881,41.47,41.4881,30107.0
2016-07-20 13:35:00,45.84,45.86,45.83,45.83,86881.0,41.479,41.4971,41.47,41.47,86881.0
2016-07-20 13:40:00,45.83,45.84,45.83,45.84,27521.0,41.47,41.479,41.47,41.479,27521.0
2016-07-20 13:45:00,45.84,45.85,45.83,45.84,53989.0,41.479,41.4881,41.47,41.479,53989.0
2016-07-20 13:50:00,45.83,45.84,45.83,45.84,18408.0,41.47,41.479,41.47,41.479,18408.0
2016-07-20 13:55:00,45.83,45.85,45.83,45.84,24627.0,41.47,41.4881,41.47,41.479,24627.0
2016-07-20 14:00:00,45.84,45.86,45.83,45.85,40102.0,41.479,41.4971,41.47,41.4881,40102.0
2016-07-20 14:05:00,45.85,45.88,45.84,45.88,35628.0,41.4881,41.5152,41.479,41.5152,35628.0
2016-07-20 14:10:00,45.88,45.88,45.86,45.87,76994.0,41.5152,41.5152,41.4971,41.5062,76994.0
2016-07-20 14:15:00,45.86,45.87,45.85,45.85,13209.0,41.4971,41.5062,41.4881,41.4881,13209.0
2016-07-20 14:20:00,45.85,45.86,45.83,45.83,62323.0,41.4881,41.4971,41.47,41.47,62323.0
2016-07-20 14:25:00,45.83,45.84,45.83,45.83,19620.0,41.47,41.479,41.47,41.47,19620.0
2016-07-20 14:30:00,45.83,45.84,45.81,45.82,67467.0,41.47,41.479,41.4519,41.4609,67467.0
2016-07-20 14:35:00,45.82,45.84,45.81,45.83,72179.0,41.4609,41.479,41.4519,41.47,72179.0
2016-07-20 14:40:00,45.83,45.85,45.82,45.84,25286.0,41.47,41.4881,41.4609,41.479,25286.0
2016-07-20 14:45:00,45.84,45.85,45.83,45.83,40074.0,41.479,41.4881,41.47,41.47,40074.0
2016-07-20 14:50:00,45.84,45.84,45.82,45.83,28753.0,41.479,41.479,41.4609,41.47,28753.0
2016-07-20 14:55:00,45.84,45.84,45.8,45.81,49209.0,41.479,41.479,41.4428,41.4519,49209.0
2016-07-20 15:00:00,45.81,45.81,45.78,45.78,68134.0,41.4519,41.4519,41.4247,41.4247,68134.0
2016-07-20 15:05:00,45.78,45.8,45.77,45.79,58858.0,41.4247,41.4428,41.4157,41.4338,58858.0
2016-07-20 15:10:00,45.79,45.8,45.78,45.79,189686.0,41.4338,41.4428,41.4247,41.4338,189686.0
2016-07-20 15:15:00,45.79,45.8,45.78,45.8,63453.0,41.4338,41.4428,41.4247,41.4428,63453.0
2016-07-20 15:20:00,45.8,45.81,45.78,45.8,56638.0,41.4428,41.4519,41.4247,41.4428,56638.0
2016-07-20 15:25:00,45.8,45.81,45.79,45.8,43509.0,41.4428,41.4519,41.4338,41.4428,43509.0
2016-07-20 15:30:00,45.8,45.82,45.8,45.82,75072.0,41.4428,41.4609,41.4428,41.4609,75072.0
2016-07-20 15:35:00,45.82,45.85,45.81,45.84,155731.0,41.4609,41.4881,41.4519,41.479,155731.0
2016-07-20 15:40:00,45.85,45.85,45.82,45.84,175367.0,41.4881,41.4881,41.4609,41.479,175367.0
2016-07-20 15:45:00,45.84,45.85,45.84,45.84,76873.0,41.479,41.4881,41.479,41.479,76873.0
2016-07-20 15:50:00,45.84,45.85,45.83,45.85,269805.0,41.479,41.4881,41.47,41.4881,269805.0
2016-07-20 15:55:00,45.85,45.85,45.79,45.8,508797.0,41.4881,41.4881,41.4338,41.4428,508797.0
2016-07-21 09:30:00,45.81,45.83,45.77,45.79,148390.0,41.4519,41.47,41.4157,41.4338,148390.0
2016-07-21 09:35:00,45.79,45.81,45.78,45.78,41568.0,41.4338,41.4519,41.4247,41.4247,41568.0
2016-07-21 09:40:00,45.79,45.85,45.78,45.84,111142.0,41.4338,41.4881,41.4247,41.479,111142.0
2016-07-21 09:45:00,45.85,45.87,45.83,45.84,26431.0,41.4881,41.5062,41.47,41.479,26431.0
2016-07-21 09:50:00,45.83,45.85,45.8,45.81,27578.0,41.47,41.4881,41.4428,41.4519,27578.0
2016-07-21 09:55:00,45.82,45.82,45.75,45.76,47424.0,41.4609,41.4609,41.3976,41.4066,47424.0
2016-07-21 10:00:00,45.77,45.81,45.76,45.8,58623.0,41.4157,41.4519,41.4066,41.4428,58623.0
2016-07-21 10:05:00,45.8,45.81,45.75,45.76,76213.0,41.4428,41.4519,41.3976,41.4066,76213.0
2016-07-21 10:10:00,45.76,45.82,45.76,45.82,29371.0,41.4066,41.4609,41.4066,41.4609,29371.0
2016-07-21 10:15:00,45.82,45.82,45.78,45.79,31516.0,41.4609,41.4609,41.4247,41.4338,31516.0
2016-07-21 10:20:00,45.78,45.81,45.75,45.76,53484.0,41.4247,41.4519,41.3976,41.4066,53484.0
2016-07-21 10:25:00,45.76,45.76,45.73,45.75,20254.0,41.4066,41.4066,41.3795,41.3976,20254.0
2016-07-21 10:30:00,45.75,45.76,45.73,45.75,10401.0,41.3976,41.4066,41.3795,41.3976,10401.0
2016-07-21 10:35:00,45.74,45.76,45.73,45.74,15387.0,41.3885,41.4066,41.3795,41.3885,15387.0
2016-07-21 10:40:00,45.75,45.77,45.72,45.74,35424.0,41.3976,41.4157,41.3704,41.3885,35424.0
2016-07-21 10:45:00,45.74,45.76,45.72,45.75,11431.0,41.3885,41.4066,41.3704,41.3976,11431.0
2016-07-21 10:50:00,45.75,45.79,45.75,45.78,33793.0,41.3976,41.4338,41.3976,41.4247,33793.0
2016-07-21 10:55:00,45.78,45.79,45.77,45.78,12283.0,41.4247,41.4338,41.4157,41.4247,12283.0
2016-07-21 11:00:00,45.78,45.79,45.76,45.76,57359.0,41.4247,41.4338,41.4066,41.4066,57359.0
2016-07-21 11:05:00,45.77,45.78,45.74,45.76,22192.0,41.4157,41.4247,41.3885,41.4066,22192.0
2016-07-21 11:10:00,45.77,45.78,45.75,45.76,30512.0,41.4157,41.4247,41.3976,41.4066,30512.0
2016-07-21 11:15:00,45.76,45.77,45.75,45.76,10890.0,41.4066,41.4157,41.3976,41.4066,10890.0
2016-07-21 11:20:00,45.77,45.79,45.77,45.79,20881.0,41.4157,41.4338,41.4157,41.4338,20881.0
2016-07-21 11:25:00,45.79,45.79,45.77,45.77,35196.0,41.4338,41.4338,41.4157,41.4157,35196.0
2016-07-21 11:30:00,45.77,45.77,45.73,45.74,14547.0,41.4157,41.4157,41.3795,41.3885,14547.0
2016-07-21 11:35:00,45.73,45.74,45.7,45.7,31318.0,41.3795,41.3885,41.3523,41.3523,31318.0
2016-07-21 11:40:00,45.7,45.7,45.66,45.67,97374.0,41.3523,41.3523,41.3161,41.3252,97374.0
2016-07-21 11:45:00,45.66,45.67,45.64,45.65,35140.0,41.3161,41.3252,41.298,41.3071,35140.0
2016-07-21 11:50:00,45.65,45.65,45.62,45.63,19370.0,41.3071,41.3071,41.2799,41.289,19370.0
2016-07-21 11:55:00,45.63,45.66,45.61,45.65,29661.0,41.289,41.3161,41.2709,41.3071,29661.0
2016-07-21 12:00:00,45.66,45.67,45.65,45.66,60502.0,41.3161,41.3252,41.3071,41.3161,60502.0
2016-07-21 12:05:00,45.66,45.67,45.65,45.66,29227.0,41.3161,41.3252,41.3071,41.3161,29227.0
2016-07-21 12:10:00,45.66,45.67,45.65,45.67,47169.0,41.3161,41.3252,41.3071,41.3252,47169.0
2016-07-21 12:15:00,45.66,45.67,45.64,45.65,19478.0,41.3161,41.3252,41.298,41.3071,19478.0
2016-07-21 12:20:00,45.64,45.64,45.6,45.61,33378.0,41.298,41.298,41.2618,41.2709,33378.0
2016-07-21 12:25:00,45.61,45.65,45.6,45.65,55138.0,41.2709,41.3071,41.2618,41.3071,55138.0
2016-07-21 12:30:00,45.65,45.65,45.63,45.65,11909.0,41.3071,41.3071,41.289,41.3071,11909.0
2016-07-21 12:35:00,45.64,45.65,45.62,45.65,15659.0,41.298,41.3071,41.2799,41.3071,15659.0
2016-07-21 12:40:00,45.64,45.64,45.62,45.63,19609.0,41.298,41.298,41.2799,41.289,19609.0
2016-07-21 12:45:00,45.63,45.64,45.62,45.62,20430.0,41.289,41.298,41.2799,41.2799,20430.0
2016-07-21 12:50:00,45.62,45.62,45.6,45.62,31444.0,41.2799,41.2799,41.2618,41.2799,31444.0
2016-07-21 12:55:00,45.63,45.63,45.61,45.61,35482.0,41.289,41.289,41.2709,41.2709,35482.0
2016-07-21 13:00:00,45.62,45.63,45.6,45.6,27196.0,41.2799,41.289,41.2618,41.2618,27196.0
2016-07-21 13:05:00,45.61,45.62,45.59,45.62,28225.0,41.2709,41.2799,41.2528,41.2799,28225.0
2016-07-21 13:10:00,45.61,45.65,45.61,45.64,15593.0,41.2709,41.3071,41.2709,41.298,15593.0
2016-07-21 13:15:00,45.65,45.65,45.63,45.63,21735.0,41.3071,41.3071,41.289,41.289,21735.0
2016-07-21 13:20:00,45.64,45.65,45.63,45.64,53654.0,41.298,41.3071,41.289,41.298,53654.0
2016-07-21 13:25:00,45.64,45.65,45.63,45.63,23934.0,41.298,41.3071,41.289,41.289,23934.0
2016-07-21 13:30:00,45.64,45.64,45.61,45.62,10675.0,41.298,41.298,41.2709,41.2799,10675.0
2016-07-21 13:35:00,45.62,45.63,45.59,45.59,95155.0,41.2799,41.289,41.2528,41.2528,95155.0
2016-07-21 13:40:00,45.59,45.61,45.59,45.6,40523.0,41.2528,41.2709,41.2528,41.2618,40523.0
2016-07-21 13:45:00,45.59,45.61,45.57,45.57,53002.0,41.2528,41.2709,41.2347,41.2347,53002.0
2016-07-21 13:50:00,45.57,45.59,45.56,45.57,102928.0,41.2347,41.2528,41.2256,41.2347,102928.0
2016-07-21 13:55:00,45.57,45.58,45.55,45.58,709607.0,41.2347,41.2437,41.2166,41.2437,709607.0
2016-07-21 14:00:00,45.58,45.6,45.57,45.57,364936.0,41.2437,41.2618,41.2347,41.2347,364936.0
2016-07-21 14:05:00,45.57,45.59,45.56,45.57,38610.0,41.2347,41.2528,41.2256,41.2347,38610.0
2016-07-21 14:10:00,45.56,45.56,45.53,45.55,62719.0,41.2256,41.2256,41.1985,41.2166,62719.0
2016-07-21 14:15:00,45.54,45.55,45.52,45.54,57141.0,41.2076,41.2166,41.1895,41.2076,57141.0
2016-07-21 14:20:00,45.54,45.56,45.53,45.55,40983.0,41.2076,41.2256,41.1985,41.2166,40983.0
2016-07-21 14:25:00,45.54,45.56,45.53,45.55,42308.0,41.2076,41.2256,41.1985,41.2166,42308.0
2016-07-21 14:30:00,45.55,45.56,45.53,45.55,83096.0,41.2166,41.2256,41.1985,41.2166,83096.0
2016-07-21 14:35:00,45.55,45.56,45.54,45.54,10495.0,41.2166,41.2256,41.2076,41.2076,10495.0
2016-07-21 14:40:00,45.54,45.56,45.51,45.52,24739.0,41.2076,41.2256,41.1804,41.1895,24739.0
2016-07-21 14:45:00,45.51,45.51,45.48,45.51,35091.0,41.1804,41.1804,41.1533,41.1804,35091.0
2016-07-21 14:50:00,45.51,45.52,45.5,45.51,27086.0,41.1804,41.1895,41.1714,41.1804,27086.0
2016-07-21 14:55:00,45.51,45.53,45.5,45.5,129884.0,41.1804,41.1985,41.1714,41.1714,129884.0
2016-07-21 15:00:00,45.51,45.51,45.49,45.49,24321.0,41.1804,41.1804,41.1623,41.1623,24321.0
2016-07-21 15:05:00,45.5,45.5,45.45,45.45,75483.0,41.1714,41.1714,41.1261,41.1261,75483.0
2016-07-21 15:10:00,45.46,45.48,45.46,45.48,68889.0,41.1352,41.1533,41.1352,41.1533,68889.0
2016-07-21 15:15:00,45.48,45.5,45.47,45.5,75458.0,41.1533,41.1714,41.1442,41.1714,75458.0
2016-07-21 15:20:00,45.5,45.52,45.49,45.52,70413.0,41.1714,41.1895,41.1623,41.1895,70413.0
2016-07-21 15:25:00,45.52,45.53,45.51,45.53,50463.0,41.1895,41.1985,41.1804,41.1985,50463.0
2016-07-21 15:30:00,45.53,45.54,45.51,45.54,125844.0,41.1985,41.2076,41.1804,41.2076,125844.0
2016-07-21 15:35:00,45.55,45.55,45.51,45.51,121496.0,41.2166,41.2166,41.1804,41.1804,121496.0
2016-07-21 15:40:00,45.52,45.54,45.51,45.52,110305.0,41.1895,41.2076,41.1804,41.1895,110305.0
2016-07-21 15:45:00,45.52,45.56,45.51,45.55,165851.0,41.1895,41.2256,41.1804,41.2166,165851.0
2016-07-21 15:50:00,45.55,45.56,45.54,45.54,140500.0,41.2166,41.2256,41.2076,41.2076,140500.0
2016-07-21 15:55:00,45.54,45.57,45.53,45.55,513265.0,41.2076,41.2347,41.1985,41.2166,513265.0
2016-07-22 09:30:00,45.53,45.61,45.46,45.48,182425.0,41.1985,41.2709,41.1352,41.1533,182425.0
2016-07-22 09:35:00,45.49,45.49,45.43,45.45,108166.0,41.1623,41.1623,41.108,41.1261,108166.0
2016-07-22 09:40:00,45.45,45.48,45.43,45.46,105864.0,41.1261,41.1533,41.108,41.1352,105864.0
2016-07-22 09:45:00,45.46,45.54,45.46,45.52,103580.0,41.1352,41.2076,41.1352,41.1895,103580.0
2016-07-22 09:50:00,45.52,45.57,45.52,45.56,63221.0,41.1895,41.2347,41.1895,41.2256,63221.0
2016-07-22 09:55:00,45.57,45.58,45.52,45.58,39625.0,41.2347,41.2437,41.1895,41.2437,39625.0
2016-07-22 10:00:00,45.58,45.65,45.57,45.62,41465.0,41.2437,41.3071,41.2347,41.2799,41465.0
2016-07-22 10:05:00,45.63,45.65,45.62,45.63,80006.0,41.289,41.3071,41.2799,41.289,80006.0
2016-07-22 10:10:00,45.62,45.64,45.61,45.63,32710.0,41.2799,41.298,41.2709,41.289,32710.0
2016-07-22 10:15:00,45.63,45.65,45.61,45.64,63618.0,41.289,41.3071,41.2709,41.298,63618.0
2016-07-22 10:20:00,45.64,45.68,45.64,45.68,20602.0,41.298,41.3342,41.298,41.3342,20602.0
2016-07-22 10:25:00,45.68,45.7,45.65,45.65,133345.0,41.3342,41.3523,41.3071,41.3071,133345.0
2016-07-22 10:30:00,45.65,45.7,45.64,45.69,876072.0,41.3071,41.3523,41.298,41.3433,876072.0
2016-07-22 10:35:00,45.69,45.72,45.69,45.72,154864.0,41.3433,41.3704,41.3433,41.3704,154864.0
2016-07-22 10:40:00,45.72,45.75,45.71,45.74,45920.0,41.3704,41.3976,41.3614,41.3885,45920.0
2016-07-22 10:45:00,45.75,45.75,45.73,45.74,115051.0,41.3976,41.3976,41.3795,41.3885,115051.0
2016-07-22 10:50:00,45.75,45.75,45.73,45.75,32768.0,41.3976,41.3976,41.3795,41.3976,32768.0
2016-07-22 10:55:00,45.74,45.75,45.71,45.73,46792.0,41.3885,41.3976,41.3614,41.3795,46792.0
2016-07-22 11:00:00,45.73,45.73,45.7,45.7,26768.0,41.3795,41.3795,41.3523,41.3523,26768.0
2016-07-22 11:05:00,45.71,45.71,45.69,45.69,10519.0,41.3614,41.3614,41.3433,41.3433,10519.0
2016-07-22 11:10:00,45.69,45.69,45.67,45.68,56835.0,41.3433,41.3433,41.3252,41.3342,56835.0
2016-07-22 11:15:00,45.68,45.69,45.67,45.68,42060.0,41.3342,41.3433,41.3252,41.3342,42060.0
2016-07-22 11:20:00,45.68,45.7,45.67,45.7,16020.0,41.3342,41.3523,41.3252,41.3523,16020.0
2016-07-22 11:25:00,45.69,45.71,45.68,45.71,34665.0,41.3433,41.3614,41.3342,41.3614,34665.0
2016-07-22 11:30:00,45.71,45.74,45.7,45.73,28051.0,41.3614,41.3885,41.3523,41.3795,28051.0
2016-07-22 11:35:00,45.72,45.75,45.72,45.73,52931.0,41.3704,41.3976,41.3704,41.3795,52931.0
2016-07-22 11:40:00,45.74,45.75,45.73,45.74,22045.0,41.3885,41.3976,41.3795,41.3885,22045.0
2016-07-22 11:45:00,45.74,45.76,45.73,45.75,10741.0,41.3885,41.4066,41.3795,41.3976,10741.0
2016-07-22 11:50:00,45.76,45.78,45.75,45.78,95953.0,41.4066,41.4247,41.3976,41.4247,95953.0
2016-07-22 11:55:00,45.78,45.81,45.77,45.8,22572.0,41.4247,41.4519,41.4157,41.4428,22572.0
2016-07-22 12:00:00,45.8,45.81,45.78,45.79,30575.0,41.4428,41.4519,41.4247,41.4338,30575.0
2016-07-22 12:05:00,45.78,45.79,45.78,45.78,14576.0,41.4247,41.4338,41.4247,41.4247,14576.0
2016-07-22 12:10:00,45.78,45.79,45.77,45.78,34772.0,41.4247,41.4338,41.4157,41.4247,34772.0
2016-07-22 12:15:00,45.78,45.79,45.77,45.79,22201.0,41.4247,41.4338,41.4157,41.4338,22201.0
2016-07-22 12:20:00,45.79,45.81,45.78,45.8,60312.0,41.4338,41.4519,41.4247,41.4428,60312.0
2016-07-22 12:25:00,45.8,45.82,45.79,45.81,86441.0,41.4428,41.4609,41.4338,41.4519,86441.0
2016-07-22 12:30:00,45.81,45.82,45.8,45.8,21260.0,41.4519,41.4609,41.4428,41.4428,21260.0
2016-07-22 12:35:00,45.8,45.81,45.78,45.78,71568.0,41.4428,41.4519,41.4247,41.4247,71568.0
2016-07-22 12:40:00,45.78,45.8,45.77,45.8,10128.0,41.4247,41.4428,41.4157,41.4428,10128.0
2016-07-22 12:45:00,45.8,45.8,45.79,45.8,50495.0,41.4428,41.4428,41.4338,41.4428,50495.0
2016-07-22 12:50:00,45.8,45.81,45.79,45.8,11672.0,41.4428,41.4519,41.4338,41.4428,11672.0
2016-07-22 12:55:00,45.8,45.81,45.78,45.78,25527.0,41.4428,41.4519,41.4247,41.4247,25527.0
2016-07-22 13:00:00,45.78,45.78,45.76,45.76,16315.0,41.4247,41.4247,41.4066,41.4066,16315.0
2016-07-22 13:05:00,45.77,45.78,45.76,45.78,17790.0,41.4157,41.4247,41.4066,41.4247,17790.0
2016-07-22 13:10:00,45.78,45.78,45.76,45.77,25892.0,41.4247,41.4247,41.4066,41.4157,25892.0
2016-07-22 13:15:00,45.76,45.77,45.75,45.76,32462.0,41.4066,41.4157,41.3976,41.4066,32462.0
2016-07-22 13:20:00,45.76,45.77,45.75,45.77,37794.0,41.4066,41.4157,41.3976,41.4157,37794.0
2016-07-22 13:25:00,45.77,45.78,45.76,45.77,15341.0,41.4157,41.4247,41.4066,41.4157,15341.0
2016-07-22 13:30:00,45.77,45.78,45.76,45.78,11355.0,41.4157,41.4247,41.4066,41.4247,11355.0
2016-07-22 13:35:00,45.78,45.78,45.74,45.75,26519.0,41.4247,41.4247,41.3885,41.3976,26519.0
2016-07-22 13:40:00,45.74,45.75,45.74,45.74,6662.0,41.3885,41.3976,41.3885,41.3885,6662.0
2016-07-22 13:45:00,45.74,45.76,45.74,45.76,13610.0,41.3885,41.4066,41.3885,41.4066,13610.0
2016-07-22 13:50:00,45.75,45.78,45.75,45.78,18035.0,41.3976,41.4247,41.3976,41.4247,18035.0
2016-07-22 13:55:00,45.78,45.78,45.76,45.76,23882.0,41.4247,41.4247,41.4066,41.4066,23882.0
2016-07-22 14:00:00,45.76,45.77,45.74,45.75,13413.0,41.4066,41.4157,41.3885,41.3976,13413.0
2016-07-22 14:05:00,45.75,45.77,45.74,45.77,17142.0,41.3976,41.4157,41.3885,41.4157,17142.0
2016-07-22 14:10:00,45.76,45.77,45.75,45.75,9474.0,41.4066,41.4157,41.3976,41.3976,9474.0
2016-07-22 14:15:00,45.75,45.77,45.75,45.77,21864.0,41.3976,41.4157,41.3976,41.4157,21864.0
2016-07-22 14:20:00,45.77,45.78,45.76,45.78,13171.0,41.4157,41.4247,41.4066,41.4247,13171.0
2016-07-22 14:25:00,45.77,45.79,45.77,45.78,18158.0,41.4157,41.4338,41.4157,41.4247,18158.0
2016-07-22 14:30:00,45.77,45.77,45.75,45.76,19875.0,41.4157,41.4157,41.3976,41.4066,19875.0
2016-07-22 14:35:00,45.75,45.78,45.75,45.76,14849.0,41.3976,41.4247,41.3976,41.4066,14849.0
2016-07-22 14:40:00,45.77,45.79,45.76,45.78,17359.0,41.4157,41.4338,41.4066,41.4247,17359.0
2016-07-22 14:45:00,45.78,45.79,45.78,45.79,42955.0,41.4247,41.4338,41.4247,41.4338,42955.0
2016-07-22 14:50:00,45.79,45.8,45.78,45.8,18944.0,41.4338,41.4428,41.4247,41.4428,18944.0
2016-07-22 14:55:00,45.8,45.8,45.77,45.79,50384.0,41.4428,41.4428,41.4157,41.4338,50384.0
2016-07-22 15:00:00,45.79,45.8,45.78,45.78,14738.0,41.4338,41.4428,41.4247,41.4247,14738.0
2016-07-22 15:05:00,45.78,45.79,45.76,45.77,49457.0,41.4247,41.4338,41.4066,41.4157,49457.0
2016-07-22 15:10:00,45.77,45.79,45.76,45.78,88936.0,41.4157,41.4338,41.4066,41.4247,88936.0
2016-07-22 15:15:00,45.77,45.79,45.76,45.79,51256.0,41.4157,41.4338,41.4066,41.4338,51256.0
2016-07-22 15:20:00,45.79,45.81,45.78,45.79,41249.0,41.4338,41.4519,41.4247,41.4338,41249.0
2016-07-22 15:25:00,45.8,45.81,45.78,45.8,70550.0,41.4428,41.4519,41.4247,41.4428,70550.0
2016-07-22 15:30:00,45.79,45.81,45.79,45.79,39757.0,41.4338,41.4519,41.4338,41.4338,39757.0
2016-07-22 15:35:00,45.79,45.81,45.79,45.8,70275.0,41.4338,41.4519,41.4338,41.4428,70275.0
2016-07-22 15:40:00,45.8,45.82,45.8,45.82,79764.0,41.4428,41.4609,41.4428,41.4609,79764.0
2016-07-22 15:45:00,45.82,45.82,45.8,45.81,62658.0,41.4609,41.4609,41.4428,41.4519,62658.0
2016-07-22 15:50:00,45.81,45.82,45.79,45.8,115689.0,41.4519,41.4609,41.4338,41.4428,115689.0
2016-07-22 15:55:00,45.8,45.83,45.79,45.83,157151.0,41.4428,41.47,41.4338,41.47,157151.0
2016-07-25 09:30:00,45.75,45.82,45.73,45.79,130696.0,41.3976,41.4609,41.3795,41.4338,130696.0
2016-07-25 09:35:00,45.79,45.79,45.73,45.75,82909.0,41.4338,41.4338,41.3795,41.3976,82909.0
2016-07-25 09:40:00,45.75,45.81,45.74,45.81,91837.0,41.3976,41.4519,41.3885,41.4519,91837.0
2016-07-25 09:45:00,45.81,45.86,45.79,45.8,144045.0,41.4519,41.4971,41.4338,41.4428,144045.0
2016-07-25 09:50:00,45.8,45.81,45.77,45.8,71757.0,41.4428,41.4519,41.4157,41.4428,71757.0
2016-07-25 09:55:00,45.8,45.82,45.75,45.76,58260.0,41.4428,41.4609,41.3976,41.4066,58260.0
2016-07-25 10:00:00,45.76,45.78,45.75,45.78,44438.0,41.4066,41.4247,41.3976,41.4247,44438.0
2016-07-25 10:05:00,45.78,45.78,45.72,45.75,65886.0,41.4247,41.4247,41.3704,41.3976,65886.0
2016-07-25 10:10:00,45.75,45.75,45.69,45.73,54994.0,41.3976,41.3976,41.3433,41.3795,54994.0
2016-07-25 10:15:00,45.73,45.76,45.7,45.75,73576.0,41.3795,41.4066,41.3523,41.3976,73576.0
2016-07-25 10:20:00,45.76,45.76,45.73,45.74,22866.0,41.4066,41.4066,41.3795,41.3885,22866.0
2016-07-25 10:25:00,45.74,45.75,45.73,45.75,28017.0,41.3885,41.3976,41.3795,41.3976,28017.0
2016-07-25 10:30:00,45.75,45.76,45.73,45.73,38053.0,41.3976,41.4066,41.3795,41.3795,38053.0
2016-07-25 10:35:00,45.73,45.75,45.72,45.74,160713.0,41.3795,41.3976,41.3704,41.3885,160713.0
2016-07-25 10:40:00,45.75,45.75,45.72,45.72,46575.0,41.3976,41.3976,41.3704,41.3704,46575.0
2016-07-25 10:45:00,45.73,45.76,45.72,45.73,42419.0,41.3795,41.4066,41.3704,41.3795,42419.0
2016-07-25 10:50:00,45.73,45.76,45.72,45.75,27711.0,41.3795,41.4066,41.3704,41.3976,27711.0
2016-07-25 10:55:00,45.76,45.77,45.71,45.72,109478.0,41.4066,41.4157,41.3614,41.3704,109478.0
2016-07-25 11:00:00,45.72,45.72,45.7,45.7,34395.0,41.3704,41.3704,41.3523,41.3523,34395.0
2016-07-25 11:05:00,45.7,45.71,45.68,45.7,44717.0,41.3523,41.3614,41.3342,41.3523,44717.0
2016-07-25 11:10:00,45.7,45.72,45.7,45.72,19867.0,41.3523,41.3704,41.3523,41.3704,19867.0
2016-07-25 11:15:00,45.72,45.72,45.7,45.72,23209.0,41.3704,41.3704,41.3523,41.3704,23209.0
2016-07-25 11:20:00,45.72,45.73,45.69,45.73,46360.0,41.3704,41.3795,41.3433,41.3795,46360.0
2016-07-25 11:25:00,45.73,45.75,45.72,45.72,39589.0,41.3795,41.3976,41.3704,41.3704,39589.0
2016-07-25 11:30:00,45.73,45.74,45.71,45.74,67076.0,41.3795,41.3885,41.3614,41.3885,67076.0
2016-07-25 11:35:00,45.74,45.74,45.71,45.72,40247.0,41.3885,41.3885,41.3614,41.3704,40247.0
2016-07-25 11:40:00,45.72,45.72,45.69,45.7,27484.0,41.3704,41.3704,41.3433,41.3523,27484.0
2016-07-25 11:45:00,45.7,45.71,45.68,45.7,31126.0,41.3523,41.3614,41.3342,41.3523,31126.0
2016-07-25 11:50:00,45.69,45.71,45.68,45.7,20348.0,41.3433,41.3614,41.3342,41.3523,20348.0
2016-07-25 11:55:00,45.71,45.71,45.68,45.69,13433.0,41.3614,41.3614,41.3342,41.3433,13433.0
2016-07-25 12:00:00,45.69,45.7,45.68,45.7,11502.0,41.3433,41.3523,41.3342,41.3523,11502.0
2016-07-25 12:05:00,45.69,45.72,45.68,45.71,22730.0,41.3433,41.3704,41.3342,41.3614,22730.0
2016-07-25 12:10:00,45.71,45.71,45.69,45.7,17602.0,41.3614,41.3614,41.3433,41.3523,17602.0
2016-07-25 12:15:00,45.69,45.69,45.67,45.68,23315.0,41.3433,41.3433,41.3252,41.3342,23315.0
2016-07-25 12:20:00,45.68,45.69,45.65,45.66,35081.0,41.3342,41.3433,41.3071,41.3161,35081.0
2016-07-25 12:25:00,45.66,45.67,45.64,45.66,30485.0,41.3161,41.3252,41.298,41.3161,30485.0
2016-07-25 12:30:00,45.67,45.67,45.64,45.65,15408.0,41.3252,41.3252,41.298,41.3071,15408.0
2016-07-25 12:35:00,45.64,45.66,45.63,45.64,28143.0,41.298,41.3161,41.289,41.298,28143.0
2016-07-25 12:40:00,45.64,45.66,45.64,45.65,44574.0,41.298,41.3161,41.298,41.3071,44574.0
2016-07-25 12:45:00,45.65,45.68,45.65,45.68,24971.0,41.3071,41.3342,41.3071,41.3342,24971.0
2016-07-25 12:50:00,45.68,45.69,45.66,45.67,18715.0,41.3342,41.3433,41.3161,41.3252,18715.0
2016-07-25 12:55:00,45.67,45.67,45.65,45.66,11311.0,41.3252,41.3252,41.3071,41.3161,11311.0
2016-07-25 13:00:00,45.66,45.66,45.64,45.65,23474.0,41.3161,41.3161,41.298,41.3071,23474.0
2016-07-25 13:05:00,45.65,45.65,45.64,45.65,30508.0,41.3071,41.3071,41.298,41.3071,30508.0
2016-07-25 13:10:00,45.65,45.66,45.64,45.64,11020.0,41.3071,41.3161,41.298,41.298,11020.0
2016-07-25 13:15:00,45.64,45.67,45.63,45.66,29129.0,41.298,41.3252,41.289,41.3161,29129.0
2016-07-25 13:20:00,45.67,45.69,45.66,45.69,25385.0,41.3252,41.3433,41.3161,41.3433,25385.0
2016-07-25 13:25:00,45.69,45.7,45.68,45.7,20948.0,41.3433,41.3523,41.3342,41.3523,20948.0
2016-07-25 13:30:00,45.7,45.7,45.67,45.67,14150.0,41.3523,41.3523,41.3252,41.3252,14150.0
2016-07-25 13:35:00,45.68,45.68,45.66,45.68,23936.0,41.3342,41.3342,41.3161,41.3342,23936.0
2016-07-25 13:40:00,45.68,45.68,45.67,45.68,14467.0,41.3342,41.3342,41.3252,41.3342,14467.0
2016-07-25 13:45:00,45.68,45.68,45.65,45.66,72192.0,41.3342,41.3342,41.3071,41.3161,72192.0
2016-07-25 13:50:00,45.66,45.67,45.65,45.66,24620.0,41.3161,41.3252,41.3071,41.3161,24620.0
2016-07-25 13:55:00,45.66,45.67,45.66,45.66,4337.0,41.3161,41.3252,41.3161,41.3161,4337.0
2016-07-25 14:00:00,45.66,45.69,45.65,45.68,25476.0,41.3161,41.3433,41.3071,41.3342,25476.0
2016-07-25 14:05:00,45.69,45.71,45.68,45.71,22278.0,41.3433,41.3614,41.3342,41.3614,22278.0
2016-07-25 14:10:00,45.71,45.71,45.68,45.69,55187.0,41.3614,41.3614,41.3342,41.3433,55187.0
2016-07-25 14:15:00,45.69,45.69,45.67,45.68,28945.0,41.3433,41.3433,41.3252,41.3342,28945.0
2016-07-25 14:20:00,45.67,45.69,45.67,45.68,23517.0,41.3252,41.3433,41.3252,41.3342,23517.0
2016-07-25 14:25:00,45.68,45.68,45.65,45.66,61382.0,41.3342,41.3342,41.3071,41.3161,61382.0
2016-07-25 14:30:00,45.66,45.67,45.65,45.66,78347.0,41.3161,41.3252,41.3071,41.3161,78347.0
2016-07-25 14:35:00,45.66,45.67,45.64,45.66,83967.0,41.3161,41.3252,41.298,41.3161,83967.0
2016-07-25 14:40:00,45.66,45.67,45.65,45.67,36203.0,41.3161,41.3252,41.3071,41.3252,36203.0
2016-07-25 14:45:00,45.67,45.67,45.65,45.66,38902.0,41.3252,41.3252,41.3071,41.3161,38902.0
2016-07-25 14:50:00,45.66,45.68,45.66,45.67,21534.0,41.3161,41.3342,41.3161,41.3252,21534.0
2016-07-25 14:55:00,45.68,45.68,45.65,45.65,44337.0,41.3342,41.3342,41.3071,41.3071,44337.0
2016-07-25 15:00:00,45.66,45.67,45.65,45.66,36370.0,41.3161,41.3252,41.3071,41.3161,36370.0
2016-07-25 15:05:00,45.66,45.67,45.64,45.65,108016.0,41.3161,41.3252,41.298,41.3071,108016.0
2016-07-25 15:10:00,45.65,45.65,45.64,45.65,59277.0,41.3071,41.3071,41.298,41.3071,59277.0
2016-07-25 15:15:00,45.65,45.65,45.63,45.63,28591.0,41.3071,41.3071,41.289,41.289,28591.0
2016-07-25 15:20:00,45.63,45.67,45.63,45.66,67478.0,41.289,41.3252,41.289,41.3161,67478.0
2016-07-25 15:25:00,45.66,45.67,45.65,45.66,50242.0,41.3161,41.3252,41.3071,41.3161,50242.0
2016-07-25 15:30:00,45.65,45.7,45.65,45.7,92776.0,41.3071,41.3523,41.3071,41.3523,92776.0
2016-07-25 15:35:00,45.7,45.71,45.69,45.7,108921.0,41.3523,41.3614,41.3433,41.3523,108921.0
2016-07-25 15:40:00,45.7,45.71,45.69,45.69,103272.0,41.3523,41.3614,41.3433,41.3433,103272.0
2016-07-25 15:45:00,45.7,45.73,45.69,45.73,85999.0,41.3523,41.3795,41.3433,41.3795,85999.0
2016-07-25 15:50:00,45.73,45.73,45.71,45.72,136884.0,41.3795,41.3795,41.3614,41.3704,136884.0
2016-07-25 15:55:00,45.72,45.77,45.71,45.76,309979.0,41.3704,41.4157,41.3614,41.4066,309979.0
2016-07-26 09:30:00,45.82,45.88,45.79,45.87,152652.0,41.4609,41.5152,41.4338,41.5062,152652.0
2016-07-26 09:35:00,45.88,45.91,45.87,45.89,92320.0,41.5152,41.5424,41.5062,41.5243,92320.0
2016-07-26 09:40:00,45.89,45.94,45.89,45.94,79712.0,41.5243,41.5695,41.5243,41.5695,79712.0
2016-07-26 09:45:00,45.94,45.98,45.93,45.97,44470.0,41.5695,41.6057,41.5604,41.5966,44470.0
2016-07-26 09:50:00,45.98,46.0,45.97,46.0,70226.0,41.6057,41.6238,41.5966,41.6238,70226.0
2016-07-26 09:55:00,46.0,46.0,45.98,45.98,47822.0,41.6238,41.6238,41.6057,41.6057,47822.0
2016-07-26 10:00:00,45.99,46.01,45.97,45.98,217398.0,41.6147,41.6328,41.5966,41.6057,217398.0
2016-07-26 10:05:00,45.98,45.99,45.93,45.95,94592.0,41.6057,41.6147,41.5604,41.5785,94592.0
2016-07-26 10:10:00,45.94,45.96,45.93,45.95,45860.0,41.5695,41.5876,41.5604,41.5785,45860.0
2016-07-26 10:15:00,45.95,45.95,45.93,45.93,42545.0,41.5785,41.5785,41.5604,41.5604,42545.0
2016-07-26 10:20:00,45.93,45.97,45.91,45.97,48491.0,41.5604,41.5966,41.5424,41.5966,48491.0
2016-07-26 10:25:00,45.97,45.98,45.95,45.97,26253.0,41.5966,41.6057,41.5785,41.5966,26253.0
2016-07-26 10:30:00,45.96,45.98,45.92,45.93,64514.0,41.5876,41.6057,41.5514,41.5604,64514.0
2016-07-26 10:35:00,45.93,45.93,45.92,45.93,13669.0,41.5604,41.5604,41.5514,41.5604,13669.0
2016-07-26 10:40:00,45.93,45.94,45.91,45.92,61926.0,41.5604,41.5695,41.5424,41.5514,61926.0
2016-07-26 10:45:00,45.92,45.93,45.89,45.89,36560.0,41.5514,41.5604,41.5243,41.5243,36560.0
2016-07-26 10:50:00,45.9,45.91,45.74,45.75,80550.0,41.5333,41.5424,41.3885,41.3976,80550.0
2016-07-26 10:55:00,45.76,45.76,45.66,45.66,149159.0,41.4066,41.4066,41.3161,41.3161,149159.0
2016-07-26 11:00:00,45.65,45.71,45.65,45.7,66260.0,41.3071,41.3614,41.3071,41.3523,66260.0
2016-07-26 11:05:00,45.69,45.71,45.67,45.69,79575.0,41.3433,41.3614,41.3252,41.3433,79575.0
2016-07-26 11:10:00,45.68,45.7,45.65,45.7,221836.0,41.3342,41.3523,41.3071,41.3523,221836.0
2016-07-26 11:15:00,45.7,45.72,45.69,45.71,67672.0,41.3523,41.3704,41.3433,41.3614,67672.0
2016-07-26 11:20:00,45.7,45.73,45.68,45.72,34086.0,41.3523,41.3795,41.3342,41.3704,34086.0
2016-07-26 11:25:00,45.72,45.74,45.7,45.73,29903.0,41.3704,41.3885,41.3523,41.3795,29903.0
2016-07-26 11:30:00,45.74,45.75,45.72,45.73,55385.0,41.3885,41.3976,41.3704,41.3795,55385.0
2016-07-26 11:35:00,45.73,45.75,45.72,45.72,41655.0,41.3795,41.3976,41.3704,41.3704,41655.0
2016-07-26 11:40:00,45.73,45.74,45.71,45.72,92525.0,41.3795,41.3885,41.3614,41.3704,92525.0
2016-07-26 11:45:00,45.71,45.73,45.7,45.73,37488.0,41.3614,41.3795,41.3523,41.3795,37488.0
2016-07-26 11:50:00,45.73,45.8,45.73,45.76,139299.0,41.3795,41.4428,41.3795,41.4066,139299.0
2016-07-26 11:55:00,45.77,45.79,45.76,45.78,62433.0,41.4157,41.4338,41.4066,41.4247,62433.0
2016-07-26 12:00:00,45.78,45.79,45.77,45.78,23999.0,41.4247,41.4338,41.4157,41.4247,23999.0
2016-07-26 12:05:00,45.77,45.8,45.77,45.78,18387.0,41.4157,41.4428,41.4157,41.4247,18387.0
2016-07-26 12:10:00,45.78,45.78,45.76,45.77,18725.0,41.4247,41.4247,41.4066,41.4157,18725.0
2016-07-26 12:15:00,45.78,45.79,45.77,45.79,35865.0,41.4247,41.4338,41.4157,41.4338,35865.0
2016-07-26 12:20:00,45.79,45.85,45.79,45.84,153233.0,41.4338,41.4881,41.4338,41.479,153233.0
2016-07-26 12:25:00,45.84,45.85,45.82,45.83,17266.0,41.479,41.4881,41.4609,41.47,17266.0
2016-07-26 12:30:00,45.83,45.84,45.82,45.83,13804.0,41.47,41.479,41.4609,41.47,13804.0
2016-07-26 12:35:00,45.83,45.84,45.82,45.82,202624.0,41.47,41.479,41.4609,41.4609,202624.0
2016-07-26 12:40:00,45.82,45.83,45.81,45.82,37734.0,41.4609,41.47,41.4519,41.4609,37734.0
2016-07-26 12:45:00,45.83,45.85,45.82,45.84,71681.0,41.47,41.4881,41.4609,41.479,71681.0
2016-07-26 12:50:00,45.84,45.85,45.83,45.83,31337.0,41.479,41.4881,41.47,41.47,31337.0
2016-07-26 12:55:00,45.83,45.84,45.82,45.82,16353.0,41.47,41.479,41.4609,41.4609,16353.0
2016-07-26 13:00:00,45.82,45.82,45.8,45.81,24611.0,41.4609,41.4609,41.4428,41.4519,24611.0
2016-07-26 13:05:00,45.81,45.81,45.79,45.81,23169.0,41.4519,41.4519,41.4338,41.4519,23169.0
2016-07-26 13:10:00,45.81,45.81,45.79,45.79,66312.0,41.4519,41.4519,41.4338,41.4338,66312.0
2016-07-26 13:15:00,45.8,45.81,45.79,45.8,20547.0,41.4428,41.4519,41.4338,41.4428,20547.0
2016-07-26 13:20:00,45.79,45.8,45.7,45.71,200394.0,41.4338,41.4428,41.3523,41.3614,200394.0
2016-07-26 13:25:00,45.71,45.73,45.69,45.73,43070.0,41.3614,41.3795,41.3433,41.3795,43070.0
2016-07-26 13:30:00,45.73,45.73,45.7,45.72,46081.0,41.3795,41.3795,41.3523,41.3704,46081.0
2016-07-26 13:35:00,45.71,45.73,45.7,45.73,64591.0,41.3614,41.3795,41.3523,41.3795,64591.0
2016-07-26 13:40:00,45.73,45.74,45.72,45.72,42331.0,41.3795,41.3885,41.3704,41.3704,42331.0
2016-07-26 13:45:00,45.73,45.75,45.72,45.74,21910.0,41.3795,41.3976,41.3704,41.3885,21910.0
2016-07-26 13:50:00,45.74,45.74,45.72,45.73,63643.0,41.3885,41.3885,41.3704,41.3795,63643.0
2016-07-26 13:55:00,45.72,45.75,45.71,45.73,33238.0,41.3704,41.3976,41.3614,41.3795,33238.0
2016-07-26 14:00:00,45.73,45.75,45.73,45.74,70006.0,41.3795,41.3976,41.3795,41.3885,70006.0
2016-07-26 14:05:00,45.73,45.74,45.69,45.7,45785.0,41.3795,41.3885,41.3433,41.3523,45785.0
2016-07-26 14:10:00,45.7,45.7,45.67,45.68,36455.0,41.3523,41.3523,41.3252,41.3342,36455.0
2016-07-26 14:15:00,45.69,45.71,45.67,45.7,69907.0,41.3433,41.3614,41.3252,41.3523,69907.0
2016-07-26 14:20:00,45.69,45.78,45.69,45.77,166324.0,41.3433,41.4247,41.3433,41.4157,166324.0
2016-07-26 14:25:00,45.76,45.84,45.75,45.81,196412.0,41.4066,41.479,41.3976,41.4519,196412.0
2016-07-26 14:30:00,45.82,45.86,45.81,45.84,146411.0,41.4609,41.4971,41.4519,41.479,146411.0
2016-07-26 14:35:00,45.84,45.87,45.83,45.85,122072.0,41.479,41.5062,41.47,41.4881,122072.0
2016-07-26 14:40:00,45.85,45.88,45.85,45.86,59705.0,41.4881,41.5152,41.4881,41.4971,59705.0
2016-07-26 14:45:00,45.85,45.86,45.83,45.83,38771.0,41.4881,41.4971,41.47,41.47,38771.0
2016-07-26 14:50:00,45.83,45.83,45.82,45.83,21235.0,41.47,41.47,41.4609,41.47,21235.0
2016-07-26 14:55:00,45.83,45.84,45.8,45.8,45420.0,41.47,41.479,41.4428,41.4428,45420.0
2016-07-26 15:00:00,45.81,45.85,45.8,45.84,58556.0,41.4519,41.4881,41.4428,41.479,58556.0
2016-07-26 15:05:00,45.84,45.86,45.81,45.85,91091.0,41.479,41.4971,41.4519,41.4881,91091.0
2016-07-26 15:10:00,45.85,45.85,45.82,45.83,59478.0,41.4881,41.4881,41.4609,41.47,59478.0
2016-07-26 15:15:00,45.83,45.84,45.79,45.8,132530.0,41.47,41.479,41.4338,41.4428,132530.0
2016-07-26 15:20:00,45.8,45.81,45.78,45.8,75533.0,41.4428,41.4519,41.4247,41.4428,75533.0
2016-07-26 15:25:00,45.81,45.84,45.81,45.84,97500.0,41.4519,41.479,41.4519,41.479,97500.0
2016-07-26 15:30:00,45.84,45.85,45.82,45.85,116447.0,41.479,41.4881,41.4609,41.4881,116447.0
2016-07-26 15:35:00,45.84,45.87,45.82,45.86,222300.0,41.479,41.5062,41.4609,41.4971,222300.0
2016-07-26 15:40:00,45.87,45.87,45.84,45.86,102925.0,41.5062,41.5062,41.479,41.4971,102925.0
2016-07-26 15:45:00,45.86,45.9,45.85,45.88,245094.0,41.4971,41.5333,41.4881,41.5152,245094.0
2016-07-26 15:50:00,45.88,45.88,45.84,45.85,134182.0,41.5152,41.5152,41.479,41.4881,134182.0
2016-07-26 15:55:00,45.85,45.9,45.83,45.89,1757817.0,41.4881,41.5333,41.47,41.5243,1757817.0
2016-07-27 09:30:00,46.37,46.37,46.24,46.27,427448.0,41.9586,41.9586,41.841,41.8681,427448.0
2016-07-27 09:35:00,46.28,46.32,46.26,46.32,128169.0,41.8772,41.9133,41.8591,41.9133,128169.0
2016-07-27 09:40:00,46.32,46.32,46.19,46.2,180659.0,41.9133,41.9133,41.7957,41.8048,180659.0
2016-07-27 09:45:00,46.2,46.23,46.19,46.21,101534.0,41.8048,41.8319,41.7957,41.8138,101534.0
2016-07-27 09:50:00,46.21,46.26,46.19,46.25,56508.0,41.8138,41.8591,41.7957,41.85,56508.0
2016-07-27 09:55:00,46.25,46.27,46.24,46.26,34432.0,41.85,41.8681,41.841,41.8591,34432.0
2016-07-27 10:00:00,46.26,46.28,46.23,46.26,54072.0,41.8591,41.8772,41.8319,41.8591,54072.0
2016-07-27 10:05:00,46.27,46.29,46.24,46.25,49549.0,41.8681,41.8862,41.841,41.85,49549.0
2016-07-27 10:10:00,46.25,46.25,46.23,46.24,51378.0,41.85,41.85,41.8319,41.841,51378.0
2016-07-27 10:15:00,46.25,46.26,46.22,46.22,100601.0,41.85,41.8591,41.8229,41.8229,100601.0
2016-07-27 10:20:00,46.22,46.22,46.19,46.2,61818.0,41.8229,41.8229,41.7957,41.8048,61818.0
2016-07-27 10:25:00,46.2,46.2,46.17,46.2,70679.0,41.8048,41.8048,41.7776,41.8048,70679.0
2016-07-27 10:30:00,46.19,46.2,46.15,46.16,99033.0,41.7957,41.8048,41.7595,41.7686,99033.0
2016-07-27 10:35:00,46.17,46.21,46.16,46.21,57872.0,41.7776,41.8138,41.7686,41.8138,57872.0
2016-07-27 10:40:00,46.2,46.2,46.16,46.18,58642.0,41.8048,41.8048,41.7686,41.7867,58642.0
2016-07-27 10:45:00,46.17,46.19,46.15,46.16,30921.0,41.7776,41.7957,41.7595,41.7686,30921.0
2016-07-27 10:50:00,46.16,46.21,46.14,46.18,77256.0,41.7686,41.8138,41.7505,41.7867,77256.0
2016-07-27 10:55:00,46.18,46.18,46.14,46.15,51476.0,41.7867,41.7867,41.7505,41.7595,51476.0
2016-07-27 11:00:00,46.15,46.15,46.13,46.14,29178.0,41.7595,41.7595,41.7414,41.7505,29178.0
2016-07-27 11:05:00,46.14,46.15,46.12,46.13,32744.0,41.7505,41.7595,41.7324,41.7414,32744.0
2016-07-27 11:10:00,46.12,46.16,46.12,46.13,34022.0,41.7324,41.7686,41.7324,41.7414,34022.0
2016-07-27 11:15:00,46.13,46.16,46.12,46.13,88448.0,41.7414,41.7686,41.7324,41.7414,88448.0
2016-07-27 11:20:00,46.13,46.14,46.12,46.14,67445.0,41.7414,41.7505,41.7324,41.7505,67445.0
2016-07-27 11:25:00,46.14,46.18,46.14,46.17,82613.0,41.7505,41.7867,41.7505,41.7776,82613.0
2016-07-27 11:30:00,46.18,46.18,46.12,46.16,43669.0,41.7867,41.7867,41.7324,41.7686,43669.0
2016-07-27 11:35:00,46.16,46.16,46.11,46.11,102326.0,41.7686,41.7686,41.7233,41.7233,102326.0
2016-07-27 11:40:00,46.11,46.12,46.1,46.12,91900.0,41.7233,41.7324,41.7143,41.7324,91900.0
2016-07-27 11:45:00,46.11,46.14,46.11,46.14,37440.0,41.7233,41.7505,41.7233,41.7505,37440.0
2016-07-27 11:50:00,46.14,46.15,46.13,46.13,27180.0,41.7505,41.7595,41.7414,41.7414,27180.0
2016-07-27 11:55:00,46.12,46.13,46.08,46.1,44984.0,41.7324,41.7414,41.6962,41.7143,44984.0
2016-07-27 12:00:00,46.09,46.11,46.08,46.11,19474.0,41.7052,41.7233,41.6962,41.7233,19474.0
2016-07-27 12:05:00,46.1,46.1,46.09,46.09,25283.0,41.7143,41.7143,41.7052,41.7052,25283.0
2016-07-27 12:10:00,46.09,46.09,46.05,46.05,20258.0,41.7052,41.7052,41.669,41.669,20258.0
2016-07-27 12:15:00,46.05,46.09,46.05,46.08,171521.0,41.669,41.7052,41.669,41.6962,171521.0
2016-07-27 12:20:00,46.08,46.08,46.05,46.06,65905.0,41.6962,41.6962,41.669,41.6781,65905.0
2016-07-27 12:25:00,46.06,46.08,46.05,46.08,28803.0,41.6781,41.6962,41.669,41.6962,28803.0
2016-07-27 12:30:00,46.08,46.09,46.06,46.08,49778.0,41.6962,41.7052,41.6781,41.6962,49778.0
2016-07-27 12:35:00,46.08,46.09,46.07,46.09,14490.0,41.6962,41.7052,41.6871,41.7052,14490.0
2016-07-27 12:40:00,46.1,46.11,46.09,46.1,34611.0,41.7143,41.7233,41.7052,41.7143,34611.0
2016-07-27 12:45:00,46.11,46.12,46.1,46.1,19638.0,41.7233,41.7324,41.7143,41.7143,19638.0
2016-07-27 12:50:00,46.1,46.11,46.08,46.1,42590.0,41.7143,41.7233,41.6962,41.7143,42590.0
2016-07-27 12:55:00,46.1,46.11,46.08,46.1,16724.0,41.7143,41.7233,41.6962,41.7143,16724.0
2016-07-27 13:00:00,46.11,46.11,46.08,46.09,13480.0,41.7233,41.7233,41.6962,41.7052,13480.0
2016-07-27 13:05:00,46.09,46.1,46.08,46.09,14604.0,41.7052,41.7143,41.6962,41.7052,14604.0
2016-07-27 13:10:00,46.09,46.1,46.08,46.1,21977.0,41.7052,41.7143,41.6962,41.7143,21977.0
2016-07-27 13:15:00,46.1,46.11,46.09,46.1,9388.0,41.7143,41.7233,41.7052,41.7143,9388.0
2016-07-27 13:20:00,46.11,46.11,46.08,46.11,18910.0,41.7233,41.7233,41.6962,41.7233,18910.0
2016-07-27 13:25:00,46.1,46.13,46.1,46.11,38484.0,41.7143,41.7414,41.7143,41.7233,38484.0
2016-07-27 13:30:00,46.11,46.12,46.1,46.1,22934.0,41.7233,41.7324,41.7143,41.7143,22934.0
2016-07-27 13:35:00,46.11,46.13,46.1,46.11,204672.0,41.7233,41.7414,41.7143,41.7233,204672.0
2016-07-27 13:40:00,46.1,46.14,46.1,46.13,39982.0,41.7143,41.7505,41.7143,41.7414,39982.0
2016-07-27 13:45:00,46.14,46.19,46.14,46.15,34601.0,41.7505,41.7957,41.7505,41.7595,34601.0
2016-07-27 13:50:00,46.16,46.17,46.13,46.13,50322.0,41.7686,41.7776,41.7414,41.7414,50322.0
2016-07-27 13:55:00,46.14,46.18,46.12,46.16,66815.0,41.7505,41.7867,41.7324,41.7686,66815.0
2016-07-27 14:00:00,46.16,46.19,46.03,46.12,474236.0,41.7686,41.7957,41.6509,41.7324,474236.0
2016-07-27 14:05:00,46.11,46.18,46.11,46.14,138227.0,41.7233,41.7867,41.7233,41.7505,138227.0
2016-07-27 14:10:00,46.15,46.2,46.13,46.15,314061.0,41.7595,41.8048,41.7414,41.7595,314061.0
2016-07-27 14:15:00,46.15,46.29,46.14,46.25,173733.0,41.7595,41.8862,41.7505,41.85,173733.0
2016-07-27 14:20:00,46.25,46.28,46.24,46.26,107151.0,41.85,41.8772,41.841,41.8591,107151.0
2016-07-27 14:25:00,46.26,46.26,46.22,46.23,68361.0,41.8591,41.8591,41.8229,41.8319,68361.0
2016-07-27 14:30:00,46.23,46.26,46.22,46.25,50917.0,41.8319,41.8591,41.8229,41.85,50917.0
2016-07-27 14:35:00,46.25,46.3,46.23,46.26,113679.0,41.85,41.8952,41.8319,41.8591,113679.0
2016-07-27 14:40:00,46.27,46.27,46.24,46.27,55361.0,41.8681,41.8681,41.841,41.8681,55361.0
2016-07-27 14:45:00,46.27,46.29,46.26,46.28,88238.0,41.8681,41.8862,41.8591,41.8772,88238.0
2016-07-27 14:50:00,46.27,46.29,46.26,46.28,39871.0,41.8681,41.8862,41.8591,41.8772,39871.0
2016-07-27 14:55:00,46.28,46.29,46.26,46.27,50826.0,41.8772,41.8862,41.8591,41.8681,50826.0
2016-07-27 15:00:00,46.28,46.31,46.27,46.31,124485.0,41.8772,41.9043,41.8681,41.9043,124485.0
2016-07-27 15:05:00,46.31,46.34,46.29,46.32,71242.0,41.9043,41.9314,41.8862,41.9133,71242.0
2016-07-27 15:10:00,46.32,46.34,46.31,46.31,49143.0,41.9133,41.9314,41.9043,41.9043,49143.0
2016-07-27 15:15:00,46.32,46.36,46.31,46.33,251547.0,41.9133,41.9495,41.9043,41.9224,251547.0
2016-07-27 15:20:00,46.33,46.33,46.31,46.33,79119.0,41.9224,41.9224,41.9043,41.9224,79119.0
2016-07-27 15:25:00,46.33,46.33,46.29,46.32,186934.0,41.9224,41.9224,41.8862,41.9133,186934.0
2016-07-27 15:30:00,46.31,46.33,46.3,46.33,118480.0,41.9043,41.9224,41.8952,41.9224,118480.0
2016-07-27 15:35:00,46.32,46.35,46.31,46.33,104793.0,41.9133,41.9405,41.9043,41.9224,104793.0
2016-07-27 15:40:00,46.33,46.35,46.31,46.32,162624.0,41.9224,41.9405,41.9043,41.9133,162624.0
2016-07-27 15:45:00,46.32,46.32,46.21,46.22,305069.0,41.9133,41.9133,41.8138,41.8229,305069.0
2016-07-27 15:50:00,46.21,46.26,46.2,46.22,318541.0,41.8138,41.8591,41.8048,41.8229,318541.0
2016-07-27 15:55:00,46.22,46.23,46.18,46.23,1766909.0,41.8229,41.8319,41.7867,41.8319,1766909.0
2016-07-28 09:30:00,46.31,46.37,46.28,46.3,192702.0,41.9043,41.9586,41.8772,41.8952,192702.0
2016-07-28 09:35:00,46.3,46.31,46.15,46.16,100770.0,41.8952,41.9043,41.7595,41.7686,100770.0
2016-07-28 09:40:00,46.16,46.27,46.15,46.26,112323.0,41.7686,41.8681,41.7595,41.8591,112323.0
2016-07-28 09:45:00,46.25,46.28,46.24,46.26,112473.0,41.85,41.8772,41.841,41.8591,112473.0
2016-07-28 09:50:00,46.27,46.39,46.27,46.39,34502.0,41.8681,41.9767,41.8681,41.9767,34502.0
2016-07-28 09:55:00,46.39,46.4,46.34,46.35,68560.0,41.9767,41.9857,41.9314,41.9405,68560.0
2016-07-28 10:00:00,46.36,46.39,46.36,46.38,56047.0,41.9495,41.9767,41.9495,41.9676,56047.0
2016-07-28 10:05:00,46.38,46.42,46.35,46.39,96539.0,41.9676,42.0038,41.9405,41.9767,96539.0
2016-07-28 10:10:00,46.39,46.39,46.26,46.26,91460.0,41.9767,41.9767,41.8591,41.8591,91460.0
2016-07-28 10:15:00,46.27,46.28,46.25,46.28,48382.0,41.8681,41.8772,41.85,41.8772,48382.0
2016-07-28 10:20:00,46.28,46.3,46.26,46.27,86670.0,41.8772,41.8952,41.8591,41.8681,86670.0
2016-07-28 10:25:00,46.27,46.28,46.21,46.24,57285.0,41.8681,41.8772,41.8138,41.841,57285.0
2016-07-28 10:30:00,46.24,46.25,46.21,46.22,70942.0,41.841,41.85,41.8138,41.8229,70942.0
2016-07-28 10:35:00,46.22,46.22,46.16,46.2,72211.0,41.8229,41.8229,41.7686,41.8048,72211.0
2016-07-28 10:40:00,46.2,46.24,46.2,46.24,36393.0,41.8048,41.841,41.8048,41.841,36393.0
2016-07-28 10:45:00,46.24,46.25,46.2,46.22,36836.0,41.841,41.85,41.8048,41.8229,36836.0
2016-07-28 10:50:00,46.23,46.24,46.2,46.21,43085.0,41.8319,41.841,41.8048,41.8138,43085.0
2016-07-28 10:55:00,46.21,46.22,46.17,46.17,112049.0,41.8138,41.8229,41.7776,41.7776,112049.0
2016-07-28 11:00:00,46.17,46.2,46.16,46.19,50011.0,41.7776,41.8048,41.7686,41.7957,50011.0
2016-07-28 11:05:00,46.19,46.2,46.16,46.16,30510.0,41.7957,41.8048,41.7686,41.7686,30510.0
2016-07-28 11:10:00,46.16,46.19,46.13,46.17,38704.0,41.7686,41.7957,41.7414,41.7776,38704.0
2016-07-28 11:15:00,46.16,46.2,46.16,46.18,42497.0,41.7686,41.8048,41.7686,41.7867,42497.0
2016-07-28 11:20:00,46.19,46.2,46.17,46.18,41864.0,41.7957,41.8048,41.7776,41.7867,41864.0
2016-07-28 11:25:00,46.17,46.18,46.15,46.17,103163.0,41.7776,41.7867,41.7595,41.7776,103163.0
2016-07-28 11:30:00,46.16,46.17,46.11,46.11,48969.0,41.7686,41.7776,41.7233,41.7233,48969.0
2016-07-28 11:35:00,46.11,46.14,46.11,46.13,42744.0,41.7233,41.7505,41.7233,41.7414,42744.0
2016-07-28 11:40:00,46.13,46.15,46.12,46.15,12928.0,41.7414,41.7595,41.7324,41.7595,12928.0
2016-07-28 11:45:00,46.15,46.17,46.14,46.16,8502.0,41.7595,41.7776,41.7505,41.7686,8502.0
2016-07-28 11:50:00,46.16,46.17,46.14,46.16,71793.0,41.7686,41.7776,41.7505,41.7686,71793.0
2016-07-28 11:55:00,46.16,46.17,46.14,46.16,27419.0,41.7686,41.7776,41.7505,41.7686,27419.0
2016-07-28 12:00:00,46.15,46.16,46.14,46.15,29179.0,41.7595,41.7686,41.7505,41.7595,29179.0
2016-07-28 12:05:00,46.15,46.16,46.13,46.14,13633.0,41.7595,41.7686,41.7414,41.7505,13633.0
2016-07-28 12:10:00,46.14,46.18,46.14,46.16,13620.0,41.7505,41.7867,41.7505,41.7686,13620.0
2016-07-28 12:15:00,46.17,46.17,46.15,46.16,21518.0,41.7776,41.7776,41.7595,41.7686,21518.0
2016-07-28 12:20:00,46.16,46.16,46.13,46.14,11358.0,41.7686,41.7686,41.7414,41.7505,11358.0
2016-07-28 12:25:00,46.14,46.14,46.1,46.13,62096.0,41.7505,41.7505,41.7143,41.7414,62096.0
2016-07-28 12:30:00,46.13,46.13,46.1,46.11,14203.0,41.7414,41.7414,41.7143,41.7233,14203.0
2016-07-28 12:35:00,46.11,46.12,46.09,46.1,25869.0,41.7233,41.7324,41.7052,41.7143,25869.0
2016-07-28 12:40:00,46.1,46.13,46.09,46.12,16028.0,41.7143,41.7414,41.7052,41.7324,16028.0
2016-07-28 12:45:00,46.12,46.13,46.11,46.13,52112.0,41.7324,41.7414,41.7233,41.7414,52112.0
2016-07-28 12:50:00,46.13,46.14,46.12,46.13,95542.0,41.7414,41.7505,41.7324,41.7414,95542.0
2016-07-28 12:55:00,46.13,46.13,46.11,46.12,9733.0,41.7414,41.7414,41.7233,41.7324,9733.0
2016-07-28 13:00:00,46.12,46.17,46.11,46.16,24428.0,41.7324,41.7776,41.7233,41.7686,24428.0
2016-07-28 13:05:00,46.16,46.19,46.16,46.19,40243.0,41.7686,41.7957,41.7686,41.7957,40243.0
2016-07-28 13:10:00,46.19,46.19,46.18,46.19,13531.0,41.7957,41.7957,41.7867,41.7957,13531.0
2016-07-28 13:15:00,46.18,46.21,46.18,46.21,13897.0,41.7867,41.8138,41.7867,41.8138,13897.0
2016-07-28 13:20:00,46.2,46.2,46.16,46.18,27752.0,41.8048,41.8048,41.7686,41.7867,27752.0
2016-07-28 13:25:00,46.18,46.22,46.18,46.21,19140.0,41.7867,41.8229,41.7867,41.8138,19140.0
2016-07-28 13:30:00,46.21,46.21,46.19,46.21,27230.0,41.8138,41.8138,41.7957,41.8138,27230.0
2016-07-28 13:35:00,46.21,46.22,46.19,46.21,22197.0,41.8138,41.8229,41.7957,41.8138,22197.0
2016-07-28 13:40:00,46.21,46.22,46.19,46.21,58969.0,41.8138,41.8229,41.7957,41.8138,58969.0
2016-07-28 13:45:00,46.2,46.22,46.2,46.21,92784.0,41.8048,41.8229,41.8048,41.8138,92784.0
2016-07-28 13:50:00,46.21,46.24,46.21,46.22,86780.0,41.8138,41.841,41.8138,41.8229,86780.0
2016-07-28 13:55:00,46.21,46.27,46.21,46.27,44114.0,41.8138,41.8681,41.8138,41.8681,44114.0
2016-07-28 14:00:00,46.27,46.28,46.25,46.27,24799.0,41.8681,41.8772,41.85,41.8681,24799.0
2016-07-28 14:05:00,46.26,46.27,46.25,46.26,49597.0,41.8591,41.8681,41.85,41.8591,49597.0
2016-07-28 14:10:00,46.26,46.27,46.24,46.24,52931.0,41.8591,41.8681,41.841,41.841,52931.0
2016-07-28 14:15:00,46.24,46.27,46.23,46.24,60599.0,41.841,41.8681,41.8319,41.841,60599.0
2016-07-28 14:20:00,46.24,46.27,46.23,46.27,70106.0,41.841,41.8681,41.8319,41.8681,70106.0
2016-07-28 14:25:00,46.27,46.28,46.25,46.26,30639.0,41.8681,41.8772,41.85,41.8591,30639.0
2016-07-28 14:30:00,46.25,46.26,46.24,46.24,22313.0,41.85,41.8591,41.841,41.841,22313.0
2016-07-28 14:35:00,46.25,46.27,46.24,46.27,30460.0,41.85,41.8681,41.841,41.8681,30460.0
2016-07-28 14:40:00,46.27,46.28,46.25,46.27,66619.0,41.8681,41.8772,41.85,41.8681,66619.0
2016-07-28 14:45:00,46.27,46.28,46.25,46.26,128178.0,41.8681,41.8772,41.85,41.8591,128178.0
2016-07-28 14:50:00,46.25,46.28,46.25,46.26,42794.0,41.85,41.8772,41.85,41.8591,42794.0
2016-07-28 14:55:00,46.27,46.27,46.24,46.25,21349.0,41.8681,41.8681,41.841,41.85,21349.0
2016-07-28 15:00:00,46.25,46.28,46.25,46.28,43338.0,41.85,41.8772,41.85,41.8772,43338.0
2016-07-28 15:05:00,46.28,46.29,46.27,46.28,49863.0,41.8772,41.8862,41.8681,41.8772,49863.0
2016-07-28 15:10:00,46.28,46.28,46.26,46.27,98141.0,41.8772,41.8772,41.8591,41.8681,98141.0
2016-07-28 15:15:00,46.27,46.27,46.25,46.25,47100.0,41.8681,41.8681,41.85,41.85,47100.0
2016-07-28 15:20:00,46.25,46.29,46.25,46.29,75015.0,41.85,41.8862,41.85,41.8862,75015.0
2016-07-28 15:25:00,46.29,46.3,46.28,46.28,41131.0,41.8862,41.8952,41.8772,41.8772,41131.0
2016-07-28 15:30:00,46.28,46.3,46.28,46.3,82992.0,41.8772,41.8952,41.8772,41.8952,82992.0
2016-07-28 15:35:00,46.3,46.33,46.3,46.33,121527.0,41.8952,41.9224,41.8952,41.9224,121527.0
2016-07-28 15:40:00,46.32,46.33,46.31,46.33,129969.0,41.9133,41.9224,41.9043,41.9224,129969.0
2016-07-28 15:45:00,46.33,46.36,46.32,46.34,99471.0,41.9224,41.9495,41.9133,41.9314,99471.0
2016-07-28 15:50:00,46.34,46.35,46.32,46.33,190960.0,41.9314,41.9405,41.9133,41.9224,190960.0
2016-07-28 15:55:00,46.32,46.35,46.3,46.3,1101183.0,41.9133,41.9405,41.8952,41.8952,1101183.0
2016-07-29 09:30:00,46.48,46.52,46.43,46.49,410479.0,42.0581,42.0943,42.0129,42.0672,410479.0
2016-07-29 09:35:00,46.49,46.5,46.39,46.41,75928.0,42.0672,42.0762,41.9767,41.9948,75928.0
2016-07-29 09:40:00,46.41,46.45,46.4,46.44,90922.0,41.9948,42.031,41.9857,42.0219,90922.0
2016-07-29 09:45:00,46.44,46.49,46.41,46.43,157093.0,42.0219,42.0672,41.9948,42.0129,157093.0
2016-07-29 09:50:00,46.44,46.46,46.4,46.41,119601.0,42.0219,42.04,41.9857,41.9948,119601.0
2016-07-29 09:55:00,46.41,46.41,46.36,46.38,60284.0,41.9948,41.9948,41.9495,41.9676,60284.0
2016-07-29 10:00:00,46.38,46.4,46.31,46.31,126041.0,41.9676,41.9857,41.9043,41.9043,126041.0
2016-07-29 10:05:00,46.31,46.35,46.3,46.33,22573.0,41.9043,41.9405,41.8952,41.9224,22573.0
2016-07-29 10:10:00,46.33,46.4,46.33,46.39,117487.0,41.9224,41.9857,41.9224,41.9767,117487.0
2016-07-29 10:15:00,46.39,46.39,46.34,46.38,45405.0,41.9767,41.9767,41.9314,41.9676,45405.0
2016-07-29 10:20:00,46.38,46.41,46.38,46.4,35822.0,41.9676,41.9948,41.9676,41.9857,35822.0
2016-07-29 10:25:00,46.4,46.4,46.36,46.4,375957.0,41.9857,41.9857,41.9495,41.9857,375957.0
2016-07-29 10:30:00,46.4,46.42,46.39,46.42,133314.0,41.9857,42.0038,41.9767,42.0038,133314.0
2016-07-29 10:35:00,46.42,46.49,46.42,46.48,107047.0,42.0038,42.0672,42.0038,42.0581,107047.0
2016-07-29 10:40:00,46.49,46.49,46.45,46.46,91936.0,42.0672,42.0672,42.031,42.04,91936.0
2016-07-29 10:45:00,46.47,46.5,46.46,46.49,162030.0,42.0491,42.0762,42.04,42.0672,162030.0
2016-07-29 10:50:00,46.49,46.52,46.48,46.5,133699.0,42.0672,42.0943,42.0581,42.0762,133699.0
2016-07-29 10:55:00,46.51,46.52,46.48,46.49,98822.0,42.0853,42.0943,42.0581,42.0672,98822.0
2016-07-29 11:00:00,46.5,46.52,46.48,46.51,52275.0,42.0762,42.0943,42.0581,42.0853,52275.0
2016-07-29 11:05:00,46.51,46.53,46.5,46.51,100540.0,42.0853,42.1034,42.0762,42.0853,100540.0
2016-07-29 11:10:00,46.51,46.53,46.5,46.51,90974.0,42.0853,42.1034,42.0762,42.0853,90974.0
2016-07-29 11:15:00,46.51,46.53,46.51,46.52,38040.0,42.0853,42.1034,42.0853,42.0943,38040.0
2016-07-29 11:20:00,46.52,46.55,46.51,46.55,71559.0,42.0943,42.1215,42.0853,42.1215,71559.0
2016-07-29 11:25:00,46.54,46.54,46.51,46.52,126290.0,42.1124,42.1124,42.0853,42.0943,126290.0
2016-07-29 11:30:00,46.52,46.52,46.5,46.52,377345.0,42.0943,42.0943,42.0762,42.0943,377345.0
2016-07-29 11:35:00,46.52,46.56,46.51,46.56,95056.0,42.0943,42.1305,42.0853,42.1305,95056.0
2016-07-29 11:40:00,46.56,46.56,46.52,46.54,52223.0,42.1305,42.1305,42.0943,42.1124,52223.0
2016-07-29 11:45:00,46.54,46.55,46.53,46.53,36401.0,42.1124,42.1215,42.1034,42.1034,36401.0
2016-07-29 11:50:00,46.53,46.54,46.51,46.52,105218.0,42.1034,42.1124,42.0853,42.0943,105218.0
2016-07-29 11:55:00,46.52,46.53,46.51,46.53,111476.0,42.0943,42.1034,42.0853,42.1034,111476.0
2016-07-29 12:00:00,46.52,46.55,46.52,46.55,69603.0,42.0943,42.1215,42.0943,42.1215,69603.0
2016-07-29 12:05:00,46.55,46.56,46.53,46.54,33705.0,42.1215,42.1305,42.1034,42.1124,33705.0
2016-07-29 12:10:00,46.54,46.55,46.53,46.54,102518.0,42.1124,42.1215,42.1034,42.1124,102518.0
2016-07-29 12:15:00,46.54,46.55,46.53,46.53,169808.0,42.1124,42.1215,42.1034,42.1034,169808.0
2016-07-29 12:20:00,46.54,46.54,46.5,46.5,161445.0,42.1124,42.1124,42.0762,42.0762,161445.0
2016-07-29 12:25:00,46.5,46.51,46.47,46.48,69595.0,42.0762,42.0853,42.0491,42.0581,69595.0
2016-07-29 12:30:00,46.48,46.5,46.47,46.49,122222.0,42.0581,42.0762,42.0491,42.0672,122222.0
2016-07-29 12:35:00,46.49,46.51,46.49,46.49,61081.0,42.0672,42.0853,42.0672,42.0672,61081.0
2016-07-29 12:40:00,46.49,46.49,46.45,46.46,105382.0,42.0672,42.0672,42.031,42.04,105382.0
2016-07-29 12:45:00,46.46,46.46,46.43,46.44,65776.0,42.04,42.04,42.0129,42.0219,65776.0
2016-07-29 12:50:00,46.45,46.45,46.43,46.44,55376.0,42.031,42.031,42.0129,42.0219,55376.0
2016-07-29 12:55:00,46.43,46.46,46.43,46.45,44109.0,42.0129,42.04,42.0129,42.031,44109.0
2016-07-29 13:00:00,46.44,46.45,46.43,46.44,87319.0,42.0219,42.031,42.0129,42.0219,87319.0
2016-07-29 13:05:00,46.45,46.46,46.43,46.46,114315.0,42.031,42.04,42.0129,42.04,114315.0
2016-07-29 13:10:00,46.45,46.49,46.45,46.49,104491.0,42.031,42.0672,42.031,42.0672,104491.0
2016-07-29 13:15:00,46.48,46.5,46.47,46.49,69485.0,42.0581,42.0762,42.0491,42.0672,69485.0
2016-07-29 13:20:00,46.48,46.5,46.48,46.49,49309.0,42.0581,42.0762,42.0581,42.0672,49309.0
2016-07-29 13:25:00,46.49,46.51,46.49,46.51,63183.0,42.0672,42.0853,42.0672,42.0853,63183.0
2016-07-29 13:30:00,46.51,46.53,46.5,46.53,158636.0,42.0853,42.1034,42.0762,42.1034,158636.0
2016-07-29 13:35:00,46.53,46.53,46.51,46.51,78042.0,42.1034,42.1034,42.0853,42.0853,78042.0
2016-07-29 13:40:00,46.51,46.51,46.48,46.5,150544.0,42.0853,42.0853,42.0581,42.0762,150544.0
2016-07-29 13:45:00,46.5,46.52,46.49,46.52,69741.0,42.0762,42.0943,42.0672,42.0943,69741.0
2016-07-29 13:50:00,46.52,46.54,46.52,46.52,88367.0,42.0943,42.1124,42.0943,42.0943,88367.0
2016-07-29 13:55:00,46.52,46.53,46.51,46.51,50597.0,42.0943,42.1034,42.0853,42.0853,50597.0
2016-07-29 14:00:00,46.51,46.52,46.5,46.51,68763.0,42.0853,42.0943,42.0762,42.0853,68763.0
2016-07-29 14:05:00,46.51,46.52,46.5,46.52,82895.0,42.0853,42.0943,42.0762,42.0943,82895.0
2016-07-29 14:10:00,46.52,46.52,46.49,46.49,513318.0,42.0943,42.0943,42.0672,42.0672,513318.0
2016-07-29 14:15:00,46.5,46.51,46.49,46.51,181994.0,42.0762,42.0853,42.0672,42.0853,181994.0
2016-07-29 14:20:00,46.51,46.53,46.5,46.52,251579.0,42.0853,42.1034,42.0762,42.0943,251579.0
2016-07-29 14:25:00,46.52,46.53,46.5,46.51,114536.0,42.0943,42.1034,42.0762,42.0853,114536.0
2016-07-29 14:30:00,46.51,46.51,46.47,46.47,45928.0,42.0853,42.0853,42.0491,42.0491,45928.0
2016-07-29 14:35:00,46.47,46.48,46.43,46.45,142816.0,42.0491,42.0581,42.0129,42.031,142816.0
2016-07-29 14:40:00,46.45,46.46,46.45,46.46,22022.0,42.031,42.04,42.031,42.04,22022.0
2016-07-29 14:45:00,46.45,46.47,46.44,46.46,63862.0,42.031,42.0491,42.0219,42.04,63862.0
2016-07-29 14:50:00,46.47,46.48,46.46,46.48,55018.0,42.0491,42.0581,42.04,42.0581,55018.0
2016-07-29 14:55:00,46.48,46.49,46.46,46.47,143276.0,42.0581,42.0672,42.04,42.0491,143276.0
2016-07-29 15:00:00,46.48,46.48,46.43,46.44,86078.0,42.0581,42.0581,42.0129,42.0219,86078.0
2016-07-29 15:05:00,46.44,46.45,46.41,46.44,81926.0,42.0219,42.031,41.9948,42.0219,81926.0
2016-07-29 15:10:00,46.44,46.46,46.42,46.44,134124.0,42.0219,42.04,42.0038,42.0219,134124.0
2016-07-29 15:15:00,46.44,46.45,46.41,46.42,116690.0,42.0219,42.031,41.9948,42.0038,116690.0
2016-07-29 15:20:00,46.41,46.44,46.41,46.42,134734.0,41.9948,42.0219,41.9948,42.0038,134734.0
2016-07-29 15:25:00,46.42,46.44,46.4,46.41,74166.0,42.0038,42.0219,41.9857,41.9948,74166.0
2016-07-29 15:30:00,46.42,46.44,46.4,46.43,101645.0,42.0038,42.0219,41.9857,42.0129,101645.0
2016-07-29 15:35:00,46.43,46.45,46.42,46.43,209583.0,42.0129,42.031,42.0038,42.0129,209583.0
2016-07-29 15:40:00,46.43,46.47,46.43,46.47,174493.0,42.0129,42.0491,42.0129,42.0491,174493.0
2016-07-29 15:45:00,46.46,46.51,46.46,46.51,146245.0,42.04,42.0853,42.04,42.0853,146245.0
2016-07-29 15:50:00,46.51,46.52,46.48,46.48,195330.0,42.0853,42.0943,42.0581,42.0581,195330.0
2016-07-29 15:55:00,46.48,46.49,46.43,46.43,896616.0,42.0581,42.0672,42.0129,42.0129,896616.0
2016-08-01 09:30:00,46.45,46.49,46.42,46.44,176599.0,42.031,42.0672,42.0038,42.0219,176599.0
2016-08-01 09:35:00,46.43,46.46,46.4,46.4,30374.0,42.0129,42.04,41.9857,41.9857,30374.0
2016-08-01 09:40:00,46.41,46.45,46.4,46.41,184355.0,41.9948,42.031,41.9857,41.9948,184355.0
2016-08-01 09:45:00,46.41,46.46,46.41,46.43,82162.0,41.9948,42.04,41.9948,42.0129,82162.0
2016-08-01 09:50:00,46.43,46.47,46.43,46.46,109645.0,42.0129,42.0491,42.0129,42.04,109645.0
2016-08-01 09:55:00,46.47,46.47,46.44,46.47,58241.0,42.0491,42.0491,42.0219,42.0491,58241.0
2016-08-01 10:00:00,46.46,46.49,46.45,46.46,145781.0,42.04,42.0672,42.031,42.04,145781.0
2016-08-01 10:05:00,46.46,46.5,46.45,46.48,53218.0,42.04,42.0762,42.031,42.0581,53218.0
2016-08-01 10:10:00,46.47,46.48,46.44,46.45,121129.0,42.0491,42.0581,42.0219,42.031,121129.0
2016-08-01 10:15:00,46.45,46.52,46.45,46.51,39284.0,42.031,42.0943,42.031,42.0853,39284.0
2016-08-01 10:20:00,46.5,46.51,46.48,46.5,21223.0,42.0762,42.0853,42.0581,42.0762,21223.0
2016-08-01 10:25:00,46.5,46.54,46.5,46.52,43084.0,42.0762,42.1124,42.0762,42.0943,43084.0
2016-08-01 10:30:00,46.52,46.54,46.5,46.51,112296.0,42.0943,42.1124,42.0762,42.0853,112296.0
2016-08-01 10:35:00,46.51,46.51,46.47,46.48,57882.0,42.0853,42.0853,42.0491,42.0581,57882.0
2016-08-01 10:40:00,46.49,46.56,46.48,46.56,57241.0,42.0672,42.1305,42.0581,42.1305,57241.0
2016-08-01 10:45:00,46.56,46.57,46.53,46.56,113449.0,42.1305,42.1396,42.1034,42.1305,113449.0
2016-08-01 10:50:00,46.57,46.58,46.54,46.54,67649.0,42.1396,42.1486,42.1124,42.1124,67649.0
2016-08-01 10:55:00,46.55,46.58,46.54,46.57,51581.0,42.1215,42.1486,42.1124,42.1396,51581.0
2016-08-01 11:00:00,46.56,46.57,46.54,46.55,45146.0,42.1305,42.1396,42.1124,42.1215,45146.0
2016-08-01 11:05:00,46.55,46.6,46.55,46.59,47276.0,42.1215,42.1667,42.1215,42.1577,47276.0
2016-08-01 11:10:00,46.6,46.63,46.6,46.61,49491.0,42.1667,42.1939,42.1667,42.1758,49491.0
2016-08-01 11:15:00,46.62,46.62,46.6,46.62,27098.0,42.1848,42.1848,42.1667,42.1848,27098.0
2016-08-01 11:20:00,46.62,46.62,46.59,46.61,37082.0,42.1848,42.1848,42.1577,42.1758,37082.0
2016-08-01 11:25:00,46.61,46.63,46.6,46.6,32635.0,42.1758,42.1939,42.1667,42.1667,32635.0
2016-08-01 11:30:00,46.61,46.63,46.6,46.6,197181.0,42.1758,42.1939,42.1667,42.1667,197181.0
2016-08-01 11:35:00,46.61,46.61,46.57,46.58,80545.0,42.1758,42.1758,42.1396,42.1486,80545.0
2016-08-01 11:40:00,46.59,46.6,46.57,46.59,140309.0,42.1577,42.1667,42.1396,42.1577,140309.0
2016-08-01 11:45:00,46.59,46.61,46.58,46.59,47518.0,42.1577,42.1758,42.1486,42.1577,47518.0
2016-08-01 11:50:00,46.59,46.6,46.54,46.55,53991.0,42.1577,42.1667,42.1124,42.1215,53991.0
2016-08-01 11:55:00,46.55,46.55,46.52,46.53,92294.0,42.1215,42.1215,42.0943,42.1034,92294.0
2016-08-01 12:00:00,46.52,46.52,46.49,46.5,82308.0,42.0943,42.0943,42.0672,42.0762,82308.0
2016-08-01 12:05:00,46.5,46.5,46.45,46.46,38635.0,42.0762,42.0762,42.031,42.04,38635.0
2016-08-01 12:10:00,46.47,46.47,46.39,46.4,130611.0,42.0491,42.0491,41.9767,41.9857,130611.0
2016-08-01 12:15:00,46.4,46.41,46.38,46.41,83822.0,41.9857,41.9948,41.9676,41.9948,83822.0
2016-08-01 12:20:00,46.41,46.41,46.37,46.38,384215.0,41.9948,41.9948,41.9586,41.9676,384215.0
2016-08-01 12:25:00,46.38,46.41,46.36,46.41,186223.0,41.9676,41.9948,41.9495,41.9948,186223.0
2016-08-01 12:30:00,46.41,46.42,46.39,46.42,61596.0,41.9948,42.0038,41.9767,42.0038,61596.0
2016-08-01 12:35:00,46.41,46.45,46.41,46.44,253557.0,41.9948,42.031,41.9948,42.0219,253557.0
2016-08-01 12:40:00,46.45,46.45,46.43,46.44,24138.0,42.031,42.031,42.0129,42.0219,24138.0
2016-08-01 12:45:00,46.44,46.46,46.42,46.45,35165.0,42.0219,42.04,42.0038,42.031,35165.0
2016-08-01 12:50:00,46.45,46.46,46.43,46.45,42506.0,42.031,42.04,42.0129,42.031,42506.0
2016-08-01 12:55:00,46.44,46.44,46.42,46.44,36961.0,42.0219,42.0219,42.0038,42.0219,36961.0
2016-08-01 13:00:00,46.44,46.46,46.42,46.42,32998.0,42.0219,42.04,42.0038,42.0038,32998.0
2016-08-01 13:05:00,46.42,46.46,46.42,46.45,40461.0,42.0038,42.04,42.0038,42.031,40461.0
2016-08-01 13:10:00,46.46,46.49,46.44,46.48,28403.0,42.04,42.0672,42.0219,42.0581,28403.0
2016-08-01 13:15:00,46.48,46.5,46.47,46.48,51540.0,42.0581,42.0762,42.0491,42.0581,51540.0
2016-08-01 13:20:00,46.48,46.5,46.46,46.48,42380.0,42.0581,42.0762,42.04,42.0581,42380.0
2016-08-01 13:25:00,46.48,46.5,46.47,46.49,39736.0,42.0581,42.0762,42.0491,42.0672,39736.0
2016-08-01 13:30:00,46.49,46.49,46.48,46.49,28991.0,42.0672,42.0672,42.0581,42.0672,28991.0
2016-08-01 13:35:00,46.49,46.51,46.47,46.48,41527.0,42.0672,42.0853,42.0491,42.0581,41527.0
2016-08-01 13:40:00,46.47,46.48,46.44,46.46,63456.0,42.0491,42.0581,42.0219,42.04,63456.0
2016-08-01 13:45:00,46.46,46.47,46.44,46.45,34791.0,42.04,42.0491,42.0219,42.031,34791.0
2016-08-01 13:50:00,46.45,46.46,46.42,46.43,42426.0,42.031,42.04,42.0038,42.0129,42426.0
2016-08-01 13:55:00,46.42,46.52,46.42,46.51,181456.0,42.0038,42.0943,42.0038,42.0853,181456.0
2016-08-01 14:00:00,46.51,46.54,46.5,46.51,24396.0,42.0853,42.1124,42.0762,42.0853,24396.0
2016-08-01 14:05:00,46.51,46.52,46.49,46.49,43127.0,42.0853,42.0943,42.0672,42.0672,43127.0
2016-08-01 14:10:00,46.5,46.5,46.44,46.45,126522.0,42.0762,42.0762,42.0219,42.031,126522.0
2016-08-01 14:15:00,46.46,46.49,46.45,46.47,67128.0,42.04,42.0672,42.031,42.0491,67128.0
2016-08-01 14:20:00,46.47,46.51,46.46,46.49,51332.0,42.0491,42.0853,42.04,42.0672,51332.0
2016-08-01 14:25:00,46.49,46.51,46.46,46.46,48743.0,42.0672,42.0853,42.04,42.04,48743.0
2016-08-01 14:30:00,46.46,46.5,46.46,46.48,67268.0,42.04,42.0762,42.04,42.0581,67268.0
2016-08-01 14:35:00,46.48,46.52,46.47,46.5,49649.0,42.0581,42.0943,42.0491,42.0762,49649.0
2016-08-01 14:40:00,46.49,46.51,46.47,46.5,43329.0,42.0672,42.0853,42.0491,42.0762,43329.0
2016-08-01 14:45:00,46.5,46.54,46.49,46.53,56190.0,42.0762,42.1124,42.0672,42.1034,56190.0
2016-08-01 14:50:00,46.53,46.54,46.5,46.51,147543.0,42.1034,42.1124,42.0762,42.0853,147543.0
2016-08-01 14:55:00,46.51,46.55,46.5,46.54,46294.0,42.0853,42.1215,42.0762,42.1124,46294.0
2016-08-01 15:00:00,46.54,46.55,46.52,46.53,61681.0,42.1124,42.1215,42.0943,42.1034,61681.0
2016-08-01 15:05:00,46.53,46.53,46.49,46.51,55817.0,42.1034,42.1034,42.0672,42.0853,55817.0
2016-08-01 15:10:00,46.5,46.55,46.49,46.51,125885.0,42.0762,42.1215,42.0672,42.0853,125885.0
2016-08-01 15:15:00,46.52,46.53,46.48,46.48,120417.0,42.0943,42.1034,42.0581,42.0581,120417.0
2016-08-01 15:20:00,46.48,46.49,46.45,46.47,147472.0,42.0581,42.0672,42.031,42.0491,147472.0
2016-08-01 15:25:00,46.46,46.47,46.43,46.45,168851.0,42.04,42.0491,42.0129,42.031,168851.0
2016-08-01 15:30:00,46.45,46.49,46.44,46.47,178234.0,42.031,42.0672,42.0219,42.0491,178234.0
2016-08-01 15:35:00,46.47,46.5,46.46,46.5,167380.0,42.0491,42.0762,42.04,42.0762,167380.0
2016-08-01 15:40:00,46.49,46.52,46.47,46.5,217809.0,42.0672,42.0943,42.0491,42.0762,217809.0
2016-08-01 15:45:00,46.51,46.54,46.5,46.53,187383.0,42.0853,42.1124,42.0762,42.1034,187383.0
2016-08-01 15:50:00,46.53,46.53,46.49,46.51,203954.0,42.1034,42.1034,42.0672,42.0853,203954.0
2016-08-01 15:55:00,46.51,46.56,46.5,46.55,677019.0,42.0853,42.1305,42.0762,42.1215,677019.0
2016-08-02 09:30:00,46.45,46.53,46.38,46.5,325241.0,42.031,42.1034,41.9676,42.0762,325241.0
2016-08-02 09:35:00,46.5,46.55,46.36,46.39,259646.0,42.0762,42.1215,41.9495,41.9767,259646.0
2016-08-02 09:40:00,46.39,46.42,46.34,46.4,282681.0,41.9767,42.0038,41.9314,41.9857,282681.0
2016-08-02 09:45:00,46.39,46.42,46.34,46.39,178895.0,41.9767,42.0038,41.9314,41.9767,178895.0
2016-08-02 09:50:00,46.39,46.42,46.37,46.39,234578.0,41.9767,42.0038,41.9586,41.9767,234578.0
2016-08-02 09:55:00,46.39,46.43,46.37,46.41,301002.0,41.9767,42.0129,41.9586,41.9948,301002.0
2016-08-02 10:00:00,46.4,46.41,46.35,46.36,379559.0,41.9857,41.9948,41.9405,41.9495,379559.0
2016-08-02 10:05:00,46.36,46.36,46.31,46.33,95694.0,41.9495,41.9495,41.9043,41.9224,95694.0
2016-08-02 10:10:00,46.34,46.34,46.28,46.32,131030.0,41.9314,41.9314,41.8772,41.9133,131030.0
2016-08-02 10:15:00,46.32,46.33,46.26,46.26,133853.0,41.9133,41.9224,41.8591,41.8591,133853.0
2016-08-02 10:20:00,46.27,46.32,46.26,46.3,41930.0,41.8681,41.9133,41.8591,41.8952,41930.0
2016-08-02 10:25:00,46.3,46.33,46.29,46.32,76815.0,41.8952,41.9224,41.8862,41.9133,76815.0
2016-08-02 10:30:00,46.31,46.34,46.28,46.32,254950.0,41.9043,41.9314,41.8772,41.9133,254950.0
2016-08-02 10:35:00,46.32,46.33,46.29,46.31,216437.0,41.9133,41.9224,41.8862,41.9043,216437.0
2016-08-02 10:40:00,46.3,46.3,46.25,46.27,128855.0,41.8952,41.8952,41.85,41.8681,128855.0
2016-08-02 10:45:00,46.26,46.27,46.2,46.21,117579.0,41.8591,41.8681,41.8048,41.8138,117579.0
2016-08-02 10:50:00,46.21,46.22,46.13,46.15,183357.0,41.8138,41.8229,41.7414,41.7595,183357.0
2016-08-02 10:55:00,46.16,46.17,46.12,46.12,110721.0,41.7686,41.7776,41.7324,41.7324,110721.0
2016-08-02 11:00:00,46.13,46.16,46.12,46.13,280830.0,41.7414,41.7686,41.7324,41.7414,280830.0
2016-08-02 11:05:00,46.13,46.16,46.12,46.15,108536.0,41.7414,41.7686,41.7324,41.7595,108536.0
2016-08-02 11:10:00,46.16,46.16,46.13,46.15,67523.0,41.7686,41.7686,41.7414,41.7595,67523.0
2016-08-02 11:15:00,46.15,46.16,46.13,46.13,158741.0,41.7595,41.7686,41.7414,41.7414,158741.0
2016-08-02 11:20:00,46.13,46.18,46.11,46.17,73491.0,41.7414,41.7867,41.7233,41.7776,73491.0
2016-08-02 11:25:00,46.16,46.18,46.15,46.16,100350.0,41.7686,41.7867,41.7595,41.7686,100350.0
2016-08-02 11:30:00,46.16,46.17,46.13,46.13,128905.0,41.7686,41.7776,41.7414,41.7414,128905.0
2016-08-02 11:35:00,46.12,46.13,46.1,46.12,36365.0,41.7324,41.7414,41.7143,41.7324,36365.0
2016-08-02 11:40:00,46.12,46.13,46.1,46.13,73868.0,41.7324,41.7414,41.7143,41.7414,73868.0
2016-08-02 11:45:00,46.14,46.18,46.13,46.17,35961.0,41.7505,41.7867,41.7414,41.7776,35961.0
2016-08-02 11:50:00,46.16,46.19,46.14,46.15,48751.0,41.7686,41.7957,41.7505,41.7595,48751.0
2016-08-02 11:55:00,46.14,46.15,46.11,46.13,39698.0,41.7505,41.7595,41.7233,41.7414,39698.0
2016-08-02 12:00:00,46.13,46.15,46.11,46.12,31271.0,41.7414,41.7595,41.7233,41.7324,31271.0
2016-08-02 12:05:00,46.12,46.14,46.1,46.14,69936.0,41.7324,41.7505,41.7143,41.7505,69936.0
2016-08-02 12:10:00,46.14,46.16,46.11,46.15,77312.0,41.7505,41.7686,41.7233,41.7595,77312.0
2016-08-02 12:15:00,46.15,46.16,46.12,46.15,43525.0,41.7595,41.7686,41.7324,41.7595,43525.0
2016-08-02 12:20:00,46.15,46.18,46.15,46.17,28786.0,41.7595,41.7867,41.7595,41.7776,28786.0
2016-08-02 12:25:00,46.16,46.16,46.14,46.15,92293.0,41.7686,41.7686,41.7505,41.7595,92293.0
2016-08-02 12:30:00,46.14,46.15,46.12,46.14,69825.0,41.7505,41.7595,41.7324,41.7505,69825.0
2016-08-02 12:35:00,46.14,46.15,46.13,46.14,71157.0,41.7505,41.7595,41.7414,41.7505,71157.0
2016-08-02 12:40:00,46.15,46.17,46.13,46.17,26984.0,41.7595,41.7776,41.7414,41.7776,26984.0
2016-08-02 12:45:00,46.16,46.18,46.16,46.17,44947.0,41.7686,41.7867,41.7686,41.7776,44947.0
2016-08-02 12:50:00,46.17,46.17,46.13,46.13,37580.0,41.7776,41.7776,41.7414,41.7414,37580.0
2016-08-02 12:55:00,46.13,46.13,46.06,46.08,49776.0,41.7414,41.7414,41.6781,41.6962,49776.0
2016-08-02 13:00:00,46.08,46.09,46.04,46.04,80411.0,41.6962,41.7052,41.66,41.66,80411.0
2016-08-02 13:05:00,46.05,46.05,45.99,46.0,102532.0,41.669,41.669,41.6147,41.6238,102532.0
2016-08-02 13:10:00,45.99,46.0,45.97,45.98,31739.0,41.6147,41.6238,41.5966,41.6057,31739.0
2016-08-02 13:15:00,45.98,46.02,45.98,46.01,44390.0,41.6057,41.6419,41.6057,41.6328,44390.0
2016-08-02 13:20:00,46.02,46.03,46.01,46.03,36546.0,41.6419,41.6509,41.6328,41.6509,36546.0
2016-08-02 13:25:00,46.03,46.07,46.02,46.07,68414.0,41.6509,41.6871,41.6419,41.6871,68414.0
2016-08-02 13:30:00,46.07,46.08,46.05,46.06,48791.0,41.6871,41.6962,41.669,41.6781,48791.0
2016-08-02 13:35:00,46.06,46.08,46.03,46.04,219989.0,41.6781,41.6962,41.6509,41.66,219989.0
2016-08-02 13:40:00,46.04,46.05,46.01,46.05,534357.0,41.66,41.669,41.6328,41.669,534357.0
2016-08-02 13:45:00,46.05,46.09,46.04,46.08,65228.0,41.669,41.7052,41.66,41.6962,65228.0
2016-08-02 13:50:00,46.08,46.1,46.07,46.09,76137.0,41.6962,41.7143,41.6871,41.7052,76137.0
2016-08-02 13:55:00,46.08,46.09,46.07,46.07,94177.0,41.6962,41.7052,41.6871,41.6871,94177.0
2016-08-02 14:00:00,46.08,46.09,46.05,46.07,210861.0,41.6962,41.7052,41.669,41.6871,210861.0
2016-08-02 14:05:00,46.07,46.14,46.06,46.14,161547.0,41.6871,41.7505,41.6781,41.7505,161547.0
2016-08-02 14:10:00,46.14,46.16,46.12,46.15,194665.0,41.7505,41.7686,41.7324,41.7595,194665.0
2016-08-02 14:15:00,46.15,46.16,46.12,46.13,132673.0,41.7595,41.7686,41.7324,41.7414,132673.0
2016-08-02 14:20:00,46.14,46.17,46.12,46.16,100064.0,41.7505,41.7776,41.7324,41.7686,100064.0
2016-08-02 14:25:00,46.16,46.19,46.16,46.17,91861.0,41.7686,41.7957,41.7686,41.7776,91861.0
2016-08-02 14:30:00,46.16,46.17,46.14,46.15,69266.0,41.7686,41.7776,41.7505,41.7595,69266.0
2016-08-02 14:35:00,46.15,46.18,46.13,46.13,69040.0,41.7595,41.7867,41.7414,41.7414,69040.0
2016-08-02 14:40:00,46.14,46.19,46.14,46.18,341345.0,41.7505,41.7957,41.7505,41.7867,341345.0
2016-08-02 14:45:00,46.19,46.2,46.16,46.19,205059.0,41.7957,41.8048,41.7686,41.7957,205059.0
2016-08-02 14:50:00,46.18,46.19,46.15,46.16,156980.0,41.7867,41.7957,41.7595,41.7686,156980.0
2016-08-02 14:55:00,46.16,46.17,46.13,46.14,100543.0,41.7686,41.7776,41.7414,41.7505,100543.0
2016-08-02 15:00:00,46.15,46.18,46.14,46.16,65172.0,41.7595,41.7867,41.7505,41.7686,65172.0
2016-08-02 15:05:00,46.16,46.17,46.14,46.16,104825.0,41.7686,41.7776,41.7505,41.7686,104825.0
2016-08-02 15:10:00,46.16,46.16,46.11,46.12,84192.0,41.7686,41.7686,41.7233,41.7324,84192.0
2016-08-02 15:15:00,46.12,46.14,46.11,46.14,108940.0,41.7324,41.7505,41.7233,41.7505,108940.0
2016-08-02 15:20:00,46.14,46.17,46.12,46.16,73656.0,41.7505,41.7776,41.7324,41.7686,73656.0
2016-08-02 15:25:00,46.16,46.18,46.14,46.15,125480.0,41.7686,41.7867,41.7505,41.7595,125480.0
2016-08-02 15:30:00,46.15,46.17,46.13,46.16,149373.0,41.7595,41.7776,41.7414,41.7686,149373.0
2016-08-02 15:35:00,46.17,46.2,46.16,46.2,106562.0,41.7776,41.8048,41.7686,41.8048,106562.0
2016-08-02 15:40:00,46.2,46.2,46.13,46.2,201721.0,41.8048,41.8048,41.7414,41.8048,201721.0
2016-08-02 15:45:00,46.19,46.23,46.19,46.19,233835.0,41.7957,41.8319,41.7957,41.7957,233835.0
2016-08-02 15:50:00,46.19,46.2,46.18,46.19,359747.0,41.7957,41.8048,41.7867,41.7957,359747.0
2016-08-02 15:55:00,46.18,46.19,46.16,46.18,489925.0,41.7867,41.7957,41.7686,41.7867,489925.0
2016-08-03 09:30:00,46.15,46.22,46.15,46.17,199500.0,41.7595,41.8229,41.7595,41.7776,199500.0
2016-08-03 09:35:00,46.17,46.22,46.14,46.21,54299.0,41.7776,41.8229,41.7505,41.8138,54299.0
2016-08-03 09:40:00,46.22,46.26,46.2,46.23,125002.0,41.8229,41.8591,41.8048,41.8319,125002.0
2016-08-03 09:45:00,46.23,46.27,46.22,46.26,93480.0,41.8319,41.8681,41.8229,41.8591,93480.0
2016-08-03 09:50:00,46.25,46.25,46.2,46.2,77379.0,41.85,41.85,41.8048,41.8048,77379.0
2016-08-03 09:55:00,46.2,46.22,46.18,46.21,64100.0,41.8048,41.8229,41.7867,41.8138,64100.0
2016-08-03 10:00:00,46.22,46.23,46.19,46.22,126199.0,41.8229,41.8319,41.7957,41.8229,126199.0
2016-08-03 10:05:00,46.22,46.23,46.16,46.2,55825.0,41.8229,41.8319,41.7686,41.8048,55825.0
2016-08-03 10:10:00,46.19,46.26,46.19,46.26,86784.0,41.7957,41.8591,41.7957,41.8591,86784.0
2016-08-03 10:15:00,46.27,46.28,46.24,46.24,66998.0,41.8681,41.8772,41.841,41.841,66998.0
2016-08-03 10:20:00,46.25,46.26,46.22,46.22,58734.0,41.85,41.8591,41.8229,41.8229,58734.0
2016-08-03 10:25:00,46.23,46.25,46.22,46.23,25183.0,41.8319,41.85,41.8229,41.8319,25183.0
2016-08-03 10:30:00,46.23,46.26,46.2,46.24,104421.0,41.8319,41.8591,41.8048,41.841,104421.0
2016-08-03 10:35:00,46.24,46.26,46.22,46.23,46323.0,41.841,41.8591,41.8229,41.8319,46323.0
2016-08-03 10:40:00,46.24,46.26,46.22,46.23,43598.0,41.841,41.8591,41.8229,41.8319,43598.0
2016-08-03 10:45:00,46.22,46.24,46.2,46.21,46932.0,41.8229,41.841,41.8048,41.8138,46932.0
2016-08-03 10:50:00,46.2,46.24,46.18,46.2,97492.0,41.8048,41.841,41.7867,41.8048,97492.0
2016-08-03 10:55:00,46.19,46.23,46.16,46.18,123787.0,41.7957,41.8319,41.7686,41.7867,123787.0
2016-08-03 11:00:00,46.18,46.19,46.16,46.19,45938.0,41.7867,41.7957,41.7686,41.7957,45938.0
2016-08-03 11:05:00,46.19,46.21,46.18,46.2,65513.0,41.7957,41.8138,41.7867,41.8048,65513.0
2016-08-03 11:10:00,46.21,46.22,46.2,46.22,31994.0,41.8138,41.8229,41.8048,41.8229,31994.0
2016-08-03 11:15:00,46.22,46.23,46.18,46.18,147348.0,41.8229,41.8319,41.7867,41.7867,147348.0
2016-08-03 11:20:00,46.19,46.22,46.18,46.21,36770.0,41.7957,41.8229,41.7867,41.8138,36770.0
2016-08-03 11:25:00,46.21,46.22,46.19,46.2,76479.0,41.8138,41.8229,41.7957,41.8048,76479.0
2016-08-03 11:30:00,46.21,46.23,46.2,46.22,99281.0,41.8138,41.8319,41.8048,41.8229,99281.0
2016-08-03 11:35:00,46.21,46.21,46.18,46.2,49793.0,41.8138,41.8138,41.7867,41.8048,49793.0
2016-08-03 11:40:00,46.2,46.2,46.17,46.18,47606.0,41.8048,41.8048,41.7776,41.7867,47606.0
2016-08-03 11:45:00,46.19,46.19,46.17,46.19,24740.0,41.7957,41.7957,41.7776,41.7957,24740.0
2016-08-03 11:50:00,46.19,46.22,46.18,46.22,42578.0,41.7957,41.8229,41.7867,41.8229,42578.0
2016-08-03 11:55:00,46.23,46.23,46.21,46.23,27748.0,41.8319,41.8319,41.8138,41.8319,27748.0
2016-08-03 12:00:00,46.23,46.23,46.2,46.22,74466.0,41.8319,41.8319,41.8048,41.8229,74466.0
2016-08-03 12:05:00,46.22,46.22,46.2,46.21,353925.0,41.8229,41.8229,41.8048,41.8138,353925.0
2016-08-03 12:10:00,46.21,46.22,46.2,46.21,26077.0,41.8138,41.8229,41.8048,41.8138,26077.0
2016-08-03 12:15:00,46.21,46.22,46.2,46.2,36107.0,41.8138,41.8229,41.8048,41.8048,36107.0
2016-08-03 12:20:00,46.2,46.21,46.17,46.18,43064.0,41.8048,41.8138,41.7776,41.7867,43064.0
2016-08-03 12:25:00,46.19,46.2,46.18,46.18,30818.0,41.7957,41.8048,41.7867,41.7867,30818.0
2016-08-03 12:30:00,46.19,46.2,46.17,46.18,98943.0,41.7957,41.8048,41.7776,41.7867,98943.0
2016-08-03 12:35:00,46.18,46.22,46.18,46.21,46622.0,41.7867,41.8229,41.7867,41.8138,46622.0
2016-08-03 12:40:00,46.22,46.22,46.21,46.22,144080.0,41.8229,41.8229,41.8138,41.8229,144080.0
2016-08-03 12:45:00,46.22,46.22,46.2,46.2,76428.0,41.8229,41.8229,41.8048,41.8048,76428.0
2016-08-03 12:50:00,46.2,46.21,46.19,46.19,44717.0,41.8048,41.8138,41.7957,41.7957,44717.0
2016-08-03 12:55:00,46.2,46.2,46.19,46.2,16807.0,41.8048,41.8048,41.7957,41.8048,16807.0
2016-08-03 13:00:00,46.2,46.21,46.18,46.2,75841.0,41.8048,41.8138,41.7867,41.8048,75841.0
2016-08-03 13:05:00,46.2,46.21,46.19,46.21,11591.0,41.8048,41.8138,41.7957,41.8138,11591.0
2016-08-03 13:10:00,46.21,46.22,46.2,46.22,146635.0,41.8138,41.8229,41.8048,41.8229,146635.0
2016-08-03 13:15:00,46.22,46.22,46.2,46.21,35441.0,41.8229,41.8229,41.8048,41.8138,35441.0
2016-08-03 13:20:00,46.21,46.22,46.2,46.22,14044.0,41.8138,41.8229,41.8048,41.8229,14044.0
2016-08-03 13:25:00,46.22,46.22,46.21,46.22,75786.0,41.8229,41.8229,41.8138,41.8229,75786.0
2016-08-03 13:30:00,46.22,46.23,46.21,46.23,89240.0,41.8229,41.8319,41.8138,41.8319,89240.0
2016-08-03 13:35:00,46.23,46.24,46.22,46.22,74601.0,41.8319,41.841,41.8229,41.8229,74601.0
2016-08-03 13:40:00,46.22,46.23,46.21,46.22,34592.0,41.8229,41.8319,41.8138,41.8229,34592.0
2016-08-03 13:45:00,46.22,46.22,46.2,46.22,30286.0,41.8229,41.8229,41.8048,41.8229,30286.0
2016-08-03 13:50:00,46.22,46.22,46.2,46.21,48565.0,41.8229,41.8229,41.8048,41.8138,48565.0
2016-08-03 13:55:00,46.21,46.23,46.2,46.22,64988.0,41.8138,41.8319,41.8048,41.8229,64988.0
2016-08-03 14:00:00,46.22,46.24,46.22,46.24,118106.0,41.8229,41.841,41.8229,41.841,118106.0
2016-08-03 14:05:00,46.23,46.25,46.22,46.24,51663.0,41.8319,41.85,41.8229,41.841,51663.0
2016-08-03 14:10:00,46.25,46.25,46.23,46.23,47438.0,41.85,41.85,41.8319,41.8319,47438.0
2016-08-03 14:15:00,46.23,46.25,46.21,46.21,147636.0,41.8319,41.85,41.8138,41.8138,147636.0
2016-08-03 14:20:00,46.22,46.24,46.21,46.23,61181.0,41.8229,41.841,41.8138,41.8319,61181.0
2016-08-03 14:25:00,46.23,46.24,46.21,46.22,47797.0,41.8319,41.841,41.8138,41.8229,47797.0
2016-08-03 14:30:00,46.22,46.24,46.2,46.23,94598.0,41.8229,41.841,41.8048,41.8319,94598.0
2016-08-03 14:35:00,46.24,46.24,46.22,46.23,25157.0,41.841,41.841,41.8229,41.8319,25157.0
2016-08-03 14:40:00,46.23,46.23,46.22,46.23,20196.0,41.8319,41.8319,41.8229,41.8319,20196.0
2016-08-03 14:45:00,46.23,46.24,46.22,46.23,69089.0,41.8319,41.841,41.8229,41.8319,69089.0
2016-08-03 14:50:00,46.23,46.25,46.22,46.23,32219.0,41.8319,41.85,41.8229,41.8319,32219.0
2016-08-03 14:55:00,46.23,46.25,46.23,46.24,54412.0,41.8319,41.85,41.8319,41.841,54412.0
2016-08-03 15:00:00,46.24,46.25,46.23,46.24,45127.0,41.841,41.85,41.8319,41.841,45127.0
2016-08-03 15:05:00,46.23,46.25,46.23,46.24,44525.0,41.8319,41.85,41.8319,41.841,44525.0
2016-08-03 15:10:00,46.25,46.26,46.24,46.26,64274.0,41.85,41.8591,41.841,41.8591,64274.0
2016-08-03 15:15:00,46.25,46.26,46.25,46.25,14740.0,41.85,41.8591,41.85,41.85,14740.0
2016-08-03 15:20:00,46.25,46.27,46.24,46.27,61079.0,41.85,41.8681,41.841,41.8681,61079.0
2016-08-03 15:25:00,46.26,46.29,46.26,46.28,170641.0,41.8591,41.8862,41.8591,41.8772,170641.0
2016-08-03 15:30:00,46.28,46.28,46.26,46.28,77966.0,41.8772,41.8772,41.8591,41.8772,77966.0
2016-08-03 15:35:00,46.28,46.28,46.26,46.28,114960.0,41.8772,41.8772,41.8591,41.8772,114960.0
2016-08-03 15:40:00,46.27,46.28,46.25,46.26,189426.0,41.8681,41.8772,41.85,41.8591,189426.0
2016-08-03 15:45:00,46.26,46.29,46.25,46.29,100719.0,41.8591,41.8862,41.85,41.8862,100719.0
2016-08-03 15:50:00,46.29,46.31,46.28,46.29,141338.0,41.8862,41.9043,41.8772,41.8862,141338.0
2016-08-03 15:55:00,46.3,46.34,46.29,46.33,828688.0,41.8952,41.9314,41.8862,41.9224,828688.0
2016-08-04 09:30:00,46.36,46.43,46.34,46.38,204422.0,41.9495,42.0129,41.9314,41.9676,204422.0
2016-08-04 09:35:00,46.38,46.46,46.37,46.45,116181.0,41.9676,42.04,41.9586,42.031,116181.0
2016-08-04 09:40:00,46.46,46.48,46.44,46.47,60368.0,42.04,42.0581,42.0219,42.0491,60368.0
2016-08-04 09:45:00,46.47,46.49,46.44,46.47,45385.0,42.0491,42.0672,42.0219,42.0491,45385.0
2016-08-04 09:50:00,46.47,46.5,46.46,46.48,24844.0,42.0491,42.0762,42.04,42.0581,24844.0
2016-08-04 09:55:00,46.48,46.49,46.39,46.39,78064.0,42.0581,42.0672,41.9767,41.9767,78064.0
2016-08-04 10:00:00,46.4,46.41,46.37,46.39,27618.0,41.9857,41.9948,41.9586,41.9767,27618.0
2016-08-04 10:05:00,46.39,46.39,46.32,46.33,53314.0,41.9767,41.9767,41.9133,41.9224,53314.0
2016-08-04 10:10:00,46.33,46.36,46.32,46.36,18446.0,41.9224,41.9495,41.9133,41.9495,18446.0
2016-08-04 10:15:00,46.35,46.38,46.34,46.37,37057.0,41.9405,41.9676,41.9314,41.9586,37057.0
2016-08-04 10:20:00,46.37,46.38,46.36,46.37,232926.0,41.9586,41.9676,41.9495,41.9586,232926.0
2016-08-04 10:25:00,46.37,46.39,46.36,46.38,531508.0,41.9586,41.9767,41.9495,41.9676,531508.0
2016-08-04 10:30:00,46.38,46.41,46.37,46.39,57550.0,41.9676,41.9948,41.9586,41.9767,57550.0
2016-08-04 10:35:00,46.39,46.43,46.39,46.41,19386.0,41.9767,42.0129,41.9767,41.9948,19386.0
2016-08-04 10:40:00,46.41,46.46,46.41,46.46,19145.0,41.9948,42.04,41.9948,42.04,19145.0
2016-08-04 10:45:00,46.45,46.47,46.43,46.46,736818.0,42.031,42.0491,42.0129,42.04,736818.0
2016-08-04 10:50:00,46.47,46.5,46.44,46.48,526683.0,42.0491,42.0762,42.0219,42.0581,526683.0
2016-08-04 10:55:00,46.49,46.53,46.48,46.52,26795.0,42.0672,42.1034,42.0581,42.0943,26795.0
2016-08-04 11:00:00,46.51,46.54,46.5,46.52,34757.0,42.0853,42.1124,42.0762,42.0943,34757.0
2016-08-04 11:05:00,46.53,46.53,46.5,46.51,383720.0,42.1034,42.1034,42.0762,42.0853,383720.0
2016-08-04 11:10:00,46.51,46.52,46.48,46.49,69659.0,42.0853,42.0943,42.0581,42.0672,69659.0
2016-08-04 11:15:00,46.48,46.51,46.47,46.51,26850.0,42.0581,42.0853,42.0491,42.0853,26850.0
2016-08-04 11:20:00,46.51,46.52,46.49,46.49,21533.0,42.0853,42.0943,42.0672,42.0672,21533.0
2016-08-04 11:25:00,46.5,46.51,46.48,46.51,37963.0,42.0762,42.0853,42.0581,42.0853,37963.0
2016-08-04 11:30:00,46.51,46.52,46.5,46.51,32496.0,42.0853,42.0943,42.0762,42.0853,32496.0
2016-08-04 11:35:00,46.51,46.53,46.51,46.52,49042.0,42.0853,42.1034,42.0853,42.0943,49042.0
2016-08-04 11:40:00,46.52,46.53,46.51,46.53,23237.0,42.0943,42.1034,42.0853,42.1034,23237.0
2016-08-04 11:45:00,46.52,46.53,46.51,46.52,20017.0,42.0943,42.1034,42.0853,42.0943,20017.0
2016-08-04 11:50:00,46.52,46.53,46.51,46.53,26607.0,42.0943,42.1034,42.0853,42.1034,26607.0
2016-08-04 11:55:00,46.53,46.58,46.52,46.56,41575.0,42.1034,42.1486,42.0943,42.1305,41575.0
2016-08-04 12:00:00,46.57,46.6,46.56,46.59,33384.0,42.1396,42.1667,42.1305,42.1577,33384.0
2016-08-04 12:05:00,46.59,46.62,46.59,46.61,52274.0,42.1577,42.1848,42.1577,42.1758,52274.0
2016-08-04 12:10:00,46.6,46.61,46.59,46.59,10720.0,42.1667,42.1758,42.1577,42.1577,10720.0
2016-08-04 12:15:00,46.59,46.6,46.57,46.57,15913.0,42.1577,42.1667,42.1396,42.1396,15913.0
2016-08-04 12:20:00,46.58,46.6,46.57,46.59,31908.0,42.1486,42.1667,42.1396,42.1577,31908.0
2016-08-04 12:25:00,46.59,46.6,46.58,46.59,27804.0,42.1577,42.1667,42.1486,42.1577,27804.0
2016-08-04 12:30:00,46.59,46.59,46.57,46.58,8609.0,42.1577,42.1577,42.1396,42.1486,8609.0
2016-08-04 12:35:00,46.59,46.59,46.57,46.58,9805.0,42.1577,42.1577,42.1396,42.1486,9805.0
2016-08-04 12:40:00,46.58,46.58,46.57,46.58,6811.0,42.1486,42.1486,42.1396,42.1486,6811.0
2016-08-04 12:45:00,46.58,46.59,46.58,46.58,16453.0,42.1486,42.1577,42.1486,42.1486,16453.0
2016-08-04 12:50:00,46.59,46.6,46.58,46.58,13401.0,42.1577,42.1667,42.1486,42.1486,13401.0
2016-08-04 12:55:00,46.59,46.59,46.55,46.55,15231.0,42.1577,42.1577,42.1215,42.1215,15231.0
2016-08-04 13:00:00,46.55,46.56,46.53,46.54,20081.0,42.1215,42.1305,42.1034,42.1124,20081.0
2016-08-04 13:05:00,46.54,46.55,46.53,46.54,26171.0,42.1124,42.1215,42.1034,42.1124,26171.0
2016-08-04 13:10:00,46.54,46.55,46.52,46.52,23051.0,42.1124,42.1215,42.0943,42.0943,23051.0
2016-08-04 13:15:00,46.51,46.53,46.5,46.53,64805.0,42.0853,42.1034,42.0762,42.1034,64805.0
2016-08-04 13:20:00,46.54,46.55,46.53,46.53,28789.0,42.1124,42.1215,42.1034,42.1034,28789.0
2016-08-04 13:25:00,46.53,46.56,46.52,46.55,61748.0,42.1034,42.1305,42.0943,42.1215,61748.0
2016-08-04 13:30:00,46.55,46.56,46.54,46.54,37053.0,42.1215,42.1305,42.1124,42.1124,37053.0
2016-08-04 13:35:00,46.54,46.55,46.53,46.54,14973.0,42.1124,42.1215,42.1034,42.1124,14973.0
2016-08-04 13:40:00,46.54,46.55,46.54,46.55,28050.0,42.1124,42.1215,42.1124,42.1215,28050.0
2016-08-04 13:45:00,46.55,46.56,46.54,46.55,21486.0,42.1215,42.1305,42.1124,42.1215,21486.0
2016-08-04 13:50:00,46.55,46.56,46.54,46.55,21256.0,42.1215,42.1305,42.1124,42.1215,21256.0
2016-08-04 13:55:00,46.54,46.56,46.54,46.56,17331.0,42.1124,42.1305,42.1124,42.1305,17331.0
2016-08-04 14:00:00,46.55,46.59,46.55,46.58,20850.0,42.1215,42.1577,42.1215,42.1486,20850.0
2016-08-04 14:05:00,46.58,46.59,46.57,46.57,11865.0,42.1486,42.1577,42.1396,42.1396,11865.0
2016-08-04 14:10:00,46.58,46.58,46.54,46.55,32181.0,42.1486,42.1486,42.1124,42.1215,32181.0
2016-08-04 14:15:00,46.55,46.55,46.5,46.51,36778.0,42.1215,42.1215,42.0762,42.0853,36778.0
2016-08-04 14:20:00,46.51,46.53,46.51,46.53,20033.0,42.0853,42.1034,42.0853,42.1034,20033.0
2016-08-04 14:25:00,46.52,46.54,46.52,46.53,14557.0,42.0943,42.1124,42.0943,42.1034,14557.0
2016-08-04 14:30:00,46.53,46.55,46.52,46.54,87051.0,42.1034,42.1215,42.0943,42.1124,87051.0
2016-08-04 14:35:00,46.53,46.55,46.53,46.53,25336.0,42.1034,42.1215,42.1034,42.1034,25336.0
2016-08-04 14:40:00,46.53,46.56,46.53,46.55,31476.0,42.1034,42.1305,42.1034,42.1215,31476.0
2016-08-04 14:45:00,46.56,46.57,46.55,46.56,16118.0,42.1305,42.1396,42.1215,42.1305,16118.0
2016-08-04 14:50:00,46.55,46.57,46.55,46.57,15624.0,42.1215,42.1396,42.1215,42.1396,15624.0
2016-08-04 14:55:00,46.57,46.58,46.56,46.58,10369.0,42.1396,42.1486,42.1305,42.1486,10369.0
2016-08-04 15:00:00,46.58,46.58,46.54,46.55,47705.0,42.1486,42.1486,42.1124,42.1215,47705.0
2016-08-04 15:05:00,46.55,46.58,46.55,46.58,40472.0,42.1215,42.1486,42.1215,42.1486,40472.0
2016-08-04 15:10:00,46.57,46.58,46.56,46.57,18364.0,42.1396,42.1486,42.1305,42.1396,18364.0
2016-08-04 15:15:00,46.57,46.58,46.56,46.58,29407.0,42.1396,42.1486,42.1305,42.1486,29407.0
2016-08-04 15:20:00,46.58,46.59,46.55,46.55,30783.0,42.1486,42.1577,42.1215,42.1215,30783.0
2016-08-04 15:25:00,46.55,46.57,46.54,46.57,113833.0,42.1215,42.1396,42.1124,42.1396,113833.0
2016-08-04 15:30:00,46.56,46.59,46.56,46.58,45138.0,42.1305,42.1577,42.1305,42.1486,45138.0
2016-08-04 15:35:00,46.58,46.61,46.57,46.61,36876.0,42.1486,42.1758,42.1396,42.1758,36876.0
2016-08-04 15:40:00,46.61,46.62,46.6,46.6,30271.0,42.1758,42.1848,42.1667,42.1667,30271.0
2016-08-04 15:45:00,46.6,46.61,46.58,46.59,96977.0,42.1667,42.1758,42.1486,42.1577,96977.0
2016-08-04 15:50:00,46.6,46.6,46.56,46.57,1838955.0,42.1667,42.1667,42.1305,42.1396,1838955.0
2016-08-04 15:55:00,46.58,46.59,46.55,46.57,514103.0,42.1486,42.1577,42.1215,42.1396,514103.0
2016-08-05 09:30:00,46.75,46.8,46.7,46.78,166024.0,42.3024,42.3477,42.2572,42.3296,166024.0
2016-08-05 09:35:00,46.78,46.82,46.77,46.81,56826.0,42.3296,42.3658,42.3205,42.3567,56826.0
2016-08-05 09:40:00,46.82,46.88,46.82,46.86,139165.0,42.3658,42.4201,42.3658,42.402,139165.0
2016-08-05 09:45:00,46.87,46.91,46.86,46.91,102290.0,42.411,42.4472,42.402,42.4472,102290.0
2016-08-05 09:50:00,46.91,46.95,46.91,46.94,84542.0,42.4472,42.4834,42.4472,42.4744,84542.0
2016-08-05 09:55:00,46.93,46.94,46.92,46.94,99831.0,42.4653,42.4744,42.4563,42.4744,99831.0
2016-08-05 10:00:00,46.94,46.97,46.93,46.97,71522.0,42.4744,42.5015,42.4653,42.5015,71522.0
2016-08-05 10:05:00,46.97,46.99,46.96,46.97,129142.0,42.5015,42.5196,42.4925,42.5015,129142.0
2016-08-05 10:10:00,46.97,46.98,46.96,46.97,47176.0,42.5015,42.5106,42.4925,42.5015,47176.0
2016-08-05 10:15:00,46.97,46.99,46.94,46.95,48516.0,42.5015,42.5196,42.4744,42.4834,48516.0
2016-08-05 10:20:00,46.95,46.97,46.94,46.95,59730.0,42.4834,42.5015,42.4744,42.4834,59730.0
2016-08-05 10:25:00,46.95,46.96,46.94,46.96,36999.0,42.4834,42.4925,42.4744,42.4925,36999.0
2016-08-05 10:30:00,46.95,46.96,46.93,46.94,29612.0,42.4834,42.4925,42.4653,42.4744,29612.0
2016-08-05 10:35:00,46.94,46.96,46.93,46.93,68497.0,42.4744,42.4925,42.4653,42.4653,68497.0
2016-08-05 10:40:00,46.94,46.98,46.93,46.98,82168.0,42.4744,42.5106,42.4653,42.5106,82168.0
2016-08-05 10:45:00,46.98,46.99,46.97,46.97,62562.0,42.5106,42.5196,42.5015,42.5015,62562.0
2016-08-05 10:50:00,46.97,47.02,46.97,47.01,66085.0,42.5015,42.5468,42.5015,42.5377,66085.0
2016-08-05 10:55:00,47.02,47.02,47.0,47.02,68306.0,42.5468,42.5468,42.5287,42.5468,68306.0
2016-08-05 11:00:00,47.02,47.04,47.01,47.02,89841.0,42.5468,42.5648,42.5377,42.5468,89841.0
2016-08-05 11:05:00,47.02,47.04,47.0,47.0,52938.0,42.5468,42.5648,42.5287,42.5287,52938.0
2016-08-05 11:10:00,47.01,47.01,46.99,47.0,13423.0,42.5377,42.5377,42.5196,42.5287,13423.0
2016-08-05 11:15:00,47.0,47.0,46.98,47.0,19561.0,42.5287,42.5287,42.5106,42.5287,19561.0
2016-08-05 11:20:00,46.99,47.0,46.99,47.0,27598.0,42.5196,42.5287,42.5196,42.5287,27598.0
2016-08-05 11:25:00,47.0,47.01,47.0,47.0,37926.0,42.5287,42.5377,42.5287,42.5287,37926.0
2016-08-05 11:30:00,47.01,47.03,47.0,47.02,87589.0,42.5377,42.5558,42.5287,42.5468,87589.0
2016-08-05 11:35:00,47.02,47.04,47.01,47.03,59127.0,42.5468,42.5648,42.5377,42.5558,59127.0
2016-08-05 11:40:00,47.03,47.03,47.01,47.01,61058.0,42.5558,42.5558,42.5377,42.5377,61058.0
2016-08-05 11:45:00,47.01,47.03,47.0,47.03,16308.0,42.5377,42.5558,42.5287,42.5558,16308.0
2016-08-05 11:50:00,47.02,47.03,46.99,47.01,28475.0,42.5468,42.5558,42.5196,42.5377,28475.0
2016-08-05 11:55:00,47.01,47.02,46.99,47.0,21883.0,42.5377,42.5468,42.5196,42.5287,21883.0
2016-08-05 12:00:00,47.0,47.01,46.99,47.01,26312.0,42.5287,42.5377,42.5196,42.5377,26312.0
2016-08-05 12:05:00,47.01,47.02,47.0,47.02,16653.0,42.5377,42.5468,42.5287,42.5468,16653.0
2016-08-05 12:10:00,47.02,47.03,47.01,47.03,23759.0,42.5468,42.5558,42.5377,42.5558,23759.0
2016-08-05 12:15:00,47.03,47.03,47.02,47.02,19564.0,42.5558,42.5558,42.5468,42.5468,19564.0
2016-08-05 12:20:00,47.02,47.04,47.02,47.04,24584.0,42.5468,42.5648,42.5468,42.5648,24584.0
2016-08-05 12:25:00,47.04,47.05,47.03,47.05,22707.0,42.5648,42.5739,42.5558,42.5739,22707.0
2016-08-05 12:30:00,47.05,47.05,47.03,47.05,102641.0,42.5739,42.5739,42.5558,42.5739,102641.0
2016-08-05 12:35:00,47.05,47.05,47.03,47.04,81459.0,42.5739,42.5739,42.5558,42.5648,81459.0
2016-08-05 12:40:00,47.04,47.04,47.03,47.04,8677.0,42.5648,42.5648,42.5558,42.5648,8677.0
2016-08-05 12:45:00,47.04,47.05,47.03,47.05,14213.0,42.5648,42.5739,42.5558,42.5739,14213.0
2016-08-05 12:50:00,47.05,47.05,47.04,47.05,47362.0,42.5739,42.5739,42.5648,42.5739,47362.0
2016-08-05 12:55:00,47.04,47.05,47.03,47.04,30928.0,42.5648,42.5739,42.5558,42.5648,30928.0
2016-08-05 13:00:00,47.04,47.05,47.03,47.05,38369.0,42.5648,42.5739,42.5558,42.5739,38369.0
2016-08-05 13:05:00,47.05,47.05,47.03,47.04,25877.0,42.5739,42.5739,42.5558,42.5648,25877.0
2016-08-05 13:10:00,47.04,47.05,47.03,47.05,16698.0,42.5648,42.5739,42.5558,42.5739,16698.0
2016-08-05 13:15:00,47.04,47.05,47.03,47.05,597135.0,42.5648,42.5739,42.5558,42.5739,597135.0
2016-08-05 13:20:00,47.05,47.05,47.03,47.03,11371.0,42.5739,42.5739,42.5558,42.5558,11371.0
2016-08-05 13:25:00,47.04,47.04,47.03,47.03,25769.0,42.5648,42.5648,42.5558,42.5558,25769.0
2016-08-05 13:30:00,47.04,47.05,47.03,47.04,50915.0,42.5648,42.5739,42.5558,42.5648,50915.0
2016-08-05 13:35:00,47.04,47.04,47.03,47.04,20208.0,42.5648,42.5648,42.5558,42.5648,20208.0
2016-08-05 13:40:00,47.04,47.06,47.04,47.05,30163.0,42.5648,42.5829,42.5648,42.5739,30163.0
2016-08-05 13:45:00,47.06,47.06,47.05,47.06,24762.0,42.5829,42.5829,42.5739,42.5829,24762.0
2016-08-05 13:50:00,47.06,47.06,47.05,47.06,16179.0,42.5829,42.5829,42.5739,42.5829,16179.0
2016-08-05 13:55:00,47.05,47.07,47.05,47.07,115484.0,42.5739,42.592,42.5739,42.592,115484.0
2016-08-05 14:00:00,47.07,47.07,47.04,47.05,106812.0,42.592,42.592,42.5648,42.5739,106812.0
2016-08-05 14:05:00,47.05,47.06,47.04,47.05,45788.0,42.5739,42.5829,42.5648,42.5739,45788.0
2016-08-05 14:10:00,47.05,47.05,47.04,47.05,19338.0,42.5739,42.5739,42.5648,42.5739,19338.0
2016-08-05 14:15:00,47.05,47.05,47.03,47.04,25206.0,42.5739,42.5739,42.5558,42.5648,25206.0
2016-08-05 14:20:00,47.04,47.04,47.02,47.03,46572.0,42.5648,42.5648,42.5468,42.5558,46572.0
2016-08-05 14:25:00,47.02,47.03,47.01,47.02,25910.0,42.5468,42.5558,42.5377,42.5468,25910.0
2016-08-05 14:30:00,47.02,47.04,47.01,47.03,63020.0,42.5468,42.5648,42.5377,42.5558,63020.0
2016-08-05 14:35:00,47.04,47.04,47.03,47.03,26576.0,42.5648,42.5648,42.5558,42.5558,26576.0
2016-08-05 14:40:00,47.04,47.04,47.0,47.02,32172.0,42.5648,42.5648,42.5287,42.5468,32172.0
2016-08-05 14:45:00,47.02,47.02,47.0,47.01,15330.0,42.5468,42.5468,42.5287,42.5377,15330.0
2016-08-05 14:50:00,47.01,47.02,47.0,47.01,25920.0,42.5377,42.5468,42.5287,42.5377,25920.0
2016-08-05 14:55:00,47.01,47.03,47.01,47.01,52736.0,42.5377,42.5558,42.5377,42.5377,52736.0
2016-08-05 15:00:00,47.01,47.04,47.01,47.03,15631.0,42.5377,42.5648,42.5377,42.5558,15631.0
2016-08-05 15:05:00,47.03,47.05,47.02,47.03,43584.0,42.5558,42.5739,42.5468,42.5558,43584.0
2016-08-05 15:10:00,47.04,47.04,47.03,47.04,26227.0,42.5648,42.5648,42.5558,42.5648,26227.0
2016-08-05 15:15:00,47.04,47.06,47.03,47.05,128866.0,42.5648,42.5829,42.5558,42.5739,128866.0
2016-08-05 15:20:00,47.05,47.05,47.02,47.04,101956.0,42.5739,42.5739,42.5468,42.5648,101956.0
2016-08-05 15:25:00,47.04,47.05,47.02,47.05,109507.0,42.5648,42.5739,42.5468,42.5739,109507.0
2016-08-05 15:30:00,47.05,47.05,47.02,47.04,113707.0,42.5739,42.5739,42.5468,42.5648,113707.0
2016-08-05 15:35:00,47.04,47.04,47.02,47.04,98947.0,42.5648,42.5648,42.5468,42.5648,98947.0
2016-08-05 15:40:00,47.04,47.04,47.03,47.04,74527.0,42.5648,42.5648,42.5558,42.5648,74527.0
2016-08-05 15:45:00,47.04,47.04,46.99,47.0,227690.0,42.5648,42.5648,42.5196,42.5287,227690.0
2016-08-05 15:50:00,47.0,47.04,47.0,47.03,192251.0,42.5287,42.5648,42.5287,42.5558,192251.0
2016-08-05 15:55:00,47.03,47.05,47.02,47.04,438754.0,42.5558,42.5739,42.5468,42.5648,438754.0
2016-08-08 09:30:00,47.1,47.22,47.05,47.12,320797.0,42.6191,42.7277,42.5739,42.6372,320797.0
2016-08-08 09:35:00,47.11,47.15,47.06,47.07,57478.0,42.6282,42.6644,42.5829,42.592,57478.0
2016-08-08 09:40:00,47.08,47.12,47.07,47.08,114672.0,42.601,42.6372,42.592,42.601,114672.0
2016-08-08 09:45:00,47.08,47.09,47.02,47.05,80047.0,42.601,42.6101,42.5468,42.5739,80047.0
2016-08-08 09:50:00,47.05,47.05,47.0,47.03,46419.0,42.5739,42.5739,42.5287,42.5558,46419.0
2016-08-08 09:55:00,47.03,47.06,47.02,47.02,36479.0,42.5558,42.5829,42.5468,42.5468,36479.0
2016-08-08 10:00:00,47.02,47.03,47.01,47.02,63517.0,42.5468,42.5558,42.5377,42.5468,63517.0
2016-08-08 10:05:00,47.02,47.06,47.01,47.04,39042.0,42.5468,42.5829,42.5377,42.5648,39042.0
2016-08-08 10:10:00,47.04,47.04,47.01,47.03,44151.0,42.5648,42.5648,42.5377,42.5558,44151.0
2016-08-08 10:15:00,47.03,47.03,47.01,47.01,64838.0,42.5558,42.5558,42.5377,42.5377,64838.0
2016-08-08 10:20:00,47.01,47.01,46.96,46.98,35711.0,42.5377,42.5377,42.4925,42.5106,35711.0
2016-08-08 10:25:00,46.97,46.99,46.97,46.99,63246.0,42.5015,42.5196,42.5015,42.5196,63246.0
2016-08-08 10:30:00,46.99,47.03,46.98,47.02,23060.0,42.5196,42.5558,42.5106,42.5468,23060.0
2016-08-08 10:35:00,47.03,47.03,46.99,47.01,37117.0,42.5558,42.5558,42.5196,42.5377,37117.0
2016-08-08 10:40:00,47.01,47.03,47.0,47.0,45845.0,42.5377,42.5558,42.5287,42.5287,45845.0
2016-08-08 10:45:00,47.01,47.01,46.97,46.98,70478.0,42.5377,42.5377,42.5015,42.5106,70478.0
2016-08-08 10:50:00,46.98,47.0,46.96,47.0,27662.0,42.5106,42.5287,42.4925,42.5287,27662.0
2016-08-08 10:55:00,47.0,47.02,46.99,47.01,27649.0,42.5287,42.5468,42.5196,42.5377,27649.0
2016-08-08 11:00:00,47.01,47.03,47.0,47.02,24123.0,42.5377,42.5558,42.5287,42.5468,24123.0
2016-08-08 11:05:00,47.02,47.06,47.01,47.04,56703.0,42.5468,42.5829,42.5377,42.5648,56703.0
2016-08-08 11:10:00,47.04,47.04,47.0,47.01,14460.0,42.5648,42.5648,42.5287,42.5377,14460.0
2016-08-08 11:15:00,47.01,47.03,47.0,47.01,13261.0,42.5377,42.5558,42.5287,42.5377,13261.0
2016-08-08 11:20:00,47.01,47.03,46.99,47.0,60359.0,42.5377,42.5558,42.5196,42.5287,60359.0
2016-08-08 11:25:00,47.0,47.02,47.0,47.02,42441.0,42.5287,42.5468,42.5287,42.5468,42441.0
2016-08-08 11:30:00,47.02,47.03,47.01,47.03,25368.0,42.5468,42.5558,42.5377,42.5558,25368.0
2016-08-08 11:35:00,47.02,47.03,47.02,47.03,14660.0,42.5468,42.5558,42.5468,42.5558,14660.0
2016-08-08 11:40:00,47.02,47.03,47.01,47.02,16545.0,42.5468,42.5558,42.5377,42.5468,16545.0
2016-08-08 11:45:00,47.02,47.03,47.0,47.0,19488.0,42.5468,42.5558,42.5287,42.5287,19488.0
2016-08-08 11:50:00,47.01,47.03,47.0,47.02,151574.0,42.5377,42.5558,42.5287,42.5468,151574.0
2016-08-08 11:55:00,47.02,47.02,47.0,47.01,27036.0,42.5468,42.5468,42.5287,42.5377,27036.0
2016-08-08 12:00:00,47.01,47.02,47.0,47.01,14775.0,42.5377,42.5468,42.5287,42.5377,14775.0
2016-08-08 12:05:00,47.02,47.02,46.99,47.0,18444.0,42.5468,42.5468,42.5196,42.5287,18444.0
2016-08-08 12:10:00,46.99,47.0,46.98,46.98,23008.0,42.5196,42.5287,42.5106,42.5106,23008.0
2016-08-08 12:15:00,46.98,47.01,46.98,47.01,20623.0,42.5106,42.5377,42.5106,42.5377,20623.0
2016-08-08 12:20:00,47.01,47.01,47.0,47.01,13097.0,42.5377,42.5377,42.5287,42.5377,13097.0
2016-08-08 12:25:00,47.01,47.02,47.0,47.0,26797.0,42.5377,42.5468,42.5287,42.5287,26797.0
2016-08-08 12:30:00,47.0,47.02,47.0,47.01,894344.0,42.5287,42.5468,42.5287,42.5377,894344.0
2016-08-08 12:35:00,47.02,47.03,47.01,47.01,46227.0,42.5468,42.5558,42.5377,42.5377,46227.0
2016-08-08 12:40:00,47.01,47.02,46.97,46.98,30278.0,42.5377,42.5468,42.5015,42.5106,30278.0
2016-08-08 12:45:00,46.98,47.01,46.97,47.01,33382.0,42.5106,42.5377,42.5015,42.5377,33382.0
2016-08-08 12:50:00,47.01,47.01,46.98,46.98,13594.0,42.5377,42.5377,42.5106,42.5106,13594.0
2016-08-08 12:55:00,46.98,46.99,46.98,46.98,12276.0,42.5106,42.5196,42.5106,42.5106,12276.0
2016-08-08 13:00:00,46.98,46.99,46.97,46.98,42636.0,42.5106,42.5196,42.5015,42.5106,42636.0
2016-08-08 13:05:00,46.98,46.99,46.97,46.98,17612.0,42.5106,42.5196,42.5015,42.5106,17612.0
2016-08-08 13:10:00,46.98,46.99,46.96,46.97,33623.0,42.5106,42.5196,42.4925,42.5015,33623.0
2016-08-08 13:15:00,46.97,47.0,46.96,46.99,23694.0,42.5015,42.5287,42.4925,42.5196,23694.0
2016-08-08 13:20:00,46.99,47.01,46.98,47.0,13232.0,42.5196,42.5377,42.5106,42.5287,13232.0
2016-08-08 13:25:00,47.0,47.01,47.0,47.01,6490.0,42.5287,42.5377,42.5287,42.5377,6490.0
2016-08-08 13:30:00,47.01,47.02,47.0,47.0,24498.0,42.5377,42.5468,42.5287,42.5287,24498.0
2016-08-08 13:35:00,47.0,47.0,46.98,46.99,28525.0,42.5287,42.5287,42.5106,42.5196,28525.0
2016-08-08 13:40:00,47.0,47.0,46.99,46.99,10944.0,42.5287,42.5287,42.5196,42.5196,10944.0
2016-08-08 13:45:00,47.0,47.01,46.99,47.0,170845.0,42.5287,42.5377,42.5196,42.5287,170845.0
2016-08-08 13:50:00,46.99,47.0,46.98,47.0,77075.0,42.5196,42.5287,42.5106,42.5287,77075.0
2016-08-08 13:55:00,46.99,47.01,46.99,47.0,13900.0,42.5196,42.5377,42.5196,42.5287,13900.0
2016-08-08 14:00:00,47.01,47.01,46.98,46.98,38057.0,42.5377,42.5377,42.5106,42.5106,38057.0
2016-08-08 14:05:00,46.98,46.99,46.98,46.98,16883.0,42.5106,42.5196,42.5106,42.5106,16883.0
2016-08-08 14:10:00,46.98,47.0,46.98,46.99,33045.0,42.5106,42.5287,42.5106,42.5196,33045.0
2016-08-08 14:15:00,46.99,47.0,46.96,46.96,53177.0,42.5196,42.5287,42.4925,42.4925,53177.0
2016-08-08 14:20:00,46.96,46.97,46.94,46.95,34287.0,42.4925,42.5015,42.4744,42.4834,34287.0
2016-08-08 14:25:00,46.96,46.96,46.94,46.96,16512.0,42.4925,42.4925,42.4744,42.4925,16512.0
2016-08-08 14:30:00,46.95,46.97,46.95,46.96,61596.0,42.4834,42.5015,42.4834,42.4925,61596.0
2016-08-08 14:35:00,46.97,46.97,46.96,46.96,17409.0,42.5015,42.5015,42.4925,42.4925,17409.0
2016-08-08 14:40:00,46.96,46.97,46.96,46.96,18307.0,42.4925,42.5015,42.4925,42.4925,18307.0
2016-08-08 14:45:00,46.96,47.0,46.95,46.98,41936.0,42.4925,42.5287,42.4834,42.5106,41936.0
2016-08-08 14:50:00,46.98,46.99,46.98,46.98,14099.0,42.5106,42.5196,42.5106,42.5106,14099.0
2016-08-08 14:55:00,46.98,46.99,46.98,46.98,13173.0,42.5106,42.5196,42.5106,42.5106,13173.0
2016-08-08 15:00:00,46.98,46.99,46.97,46.99,52629.0,42.5106,42.5196,42.5015,42.5196,52629.0
2016-08-08 15:05:00,46.98,46.99,46.97,46.99,29893.0,42.5106,42.5196,42.5015,42.5196,29893.0
2016-08-08 15:10:00,46.99,47.0,46.98,46.99,27561.0,42.5196,42.5287,42.5106,42.5196,27561.0
2016-08-08 15:15:00,47.0,47.0,46.99,47.0,43567.0,42.5287,42.5287,42.5196,42.5287,43567.0
2016-08-08 15:20:00,46.99,47.0,46.99,46.99,15594.0,42.5196,42.5287,42.5196,42.5196,15594.0
2016-08-08 15:25:00,46.99,47.0,46.99,47.0,19799.0,42.5196,42.5287,42.5196,42.5287,19799.0
2016-08-08 15:30:00,47.0,47.02,46.99,47.0,71060.0,42.5287,42.5468,42.5196,42.5287,71060.0
2016-08-08 15:35:00,47.01,47.01,47.0,47.0,38613.0,42.5377,42.5377,42.5287,42.5287,38613.0
2016-08-08 15:40:00,47.01,47.01,46.99,47.0,89573.0,42.5377,42.5377,42.5196,42.5287,89573.0
2016-08-08 15:45:00,47.01,47.03,47.01,47.03,93129.0,42.5377,42.5558,42.5377,42.5558,93129.0
2016-08-08 15:50:00,47.03,47.04,47.02,47.04,60367.0,42.5558,42.5648,42.5468,42.5648,60367.0
2016-08-08 15:55:00,47.03,47.05,47.02,47.05,283362.0,42.5558,42.5739,42.5468,42.5739,283362.0
2016-08-09 09:30:00,47.04,47.14,47.04,47.14,117743.0,42.5648,42.6553,42.5648,42.6553,117743.0
2016-08-09 09:35:00,47.13,47.14,47.1,47.12,30390.0,42.6463,42.6553,42.6191,42.6372,30390.0
2016-08-09 09:40:00,47.13,47.16,47.13,47.13,97264.0,42.6463,42.6734,42.6463,42.6463,97264.0
2016-08-09 09:45:00,47.13,47.18,47.13,47.17,81002.0,42.6463,42.6915,42.6463,42.6825,81002.0
2016-08-09 09:50:00,47.17,47.18,47.15,47.17,43237.0,42.6825,42.6915,42.6644,42.6825,43237.0
2016-08-09 09:55:00,47.18,47.18,47.13,47.14,39301.0,42.6915,42.6915,42.6463,42.6553,39301.0
2016-08-09 10:00:00,47.14,47.16,47.1,47.15,72536.0,42.6553,42.6734,42.6191,42.6644,72536.0
2016-08-09 10:05:00,47.14,47.15,47.12,47.14,37354.0,42.6553,42.6644,42.6372,42.6553,37354.0
2016-08-09 10:10:00,47.14,47.17,47.13,47.14,128748.0,42.6553,42.6825,42.6463,42.6553,128748.0
2016-08-09 10:15:00,47.13,47.18,47.13,47.16,35957.0,42.6463,42.6915,42.6463,42.6734,35957.0
2016-08-09 10:20:00,47.16,47.18,47.15,47.16,32035.0,42.6734,42.6915,42.6644,42.6734,32035.0
2016-08-09 10:25:00,47.17,47.18,47.17,47.17,21865.0,42.6825,42.6915,42.6825,42.6825,21865.0
2016-08-09 10:30:00,47.17,47.19,47.15,47.18,113475.0,42.6825,42.7006,42.6644,42.6915,113475.0
2016-08-09 10:35:00,47.18,47.2,47.17,47.19,71333.0,42.6915,42.7096,42.6825,42.7006,71333.0
2016-08-09 10:40:00,47.2,47.2,47.18,47.2,24339.0,42.7096,42.7096,42.6915,42.7096,24339.0
2016-08-09 10:45:00,47.21,47.23,47.2,47.22,95581.0,42.7187,42.7368,42.7096,42.7277,95581.0
2016-08-09 10:50:00,47.22,47.22,47.18,47.19,34119.0,42.7277,42.7277,42.6915,42.7006,34119.0
2016-08-09 10:55:00,47.19,47.22,47.18,47.2,45551.0,42.7006,42.7277,42.6915,42.7096,45551.0
2016-08-09 11:00:00,47.2,47.24,47.2,47.24,53421.0,42.7096,42.7458,42.7096,42.7458,53421.0
2016-08-09 11:05:00,47.24,47.25,47.23,47.24,89591.0,42.7458,42.7549,42.7368,42.7458,89591.0
2016-08-09 11:10:00,47.23,47.26,47.23,47.26,24108.0,42.7368,42.7639,42.7368,42.7639,24108.0
2016-08-09 11:15:00,47.25,47.26,47.23,47.24,39365.0,42.7549,42.7639,42.7368,42.7458,39365.0
2016-08-09 11:20:00,47.24,47.26,47.24,47.26,30793.0,42.7458,42.7639,42.7458,42.7639,30793.0
2016-08-09 11:25:00,47.26,47.26,47.22,47.24,45084.0,42.7639,42.7639,42.7277,42.7458,45084.0
2016-08-09 11:30:00,47.23,47.25,47.21,47.22,54476.0,42.7368,42.7549,42.7187,42.7277,54476.0
2016-08-09 11:35:00,47.23,47.23,47.2,47.21,14922.0,42.7368,42.7368,42.7096,42.7187,14922.0
2016-08-09 11:40:00,47.2,47.21,47.2,47.21,34433.0,42.7096,42.7187,42.7096,42.7187,34433.0
2016-08-09 11:45:00,47.2,47.22,47.2,47.22,45063.0,42.7096,42.7277,42.7096,42.7277,45063.0
2016-08-09 11:50:00,47.21,47.22,47.2,47.21,17900.0,42.7187,42.7277,42.7096,42.7187,17900.0
2016-08-09 11:55:00,47.21,47.22,47.2,47.22,25250.0,42.7187,42.7277,42.7096,42.7277,25250.0
2016-08-09 12:00:00,47.22,47.23,47.21,47.23,102809.0,42.7277,42.7368,42.7187,42.7368,102809.0
2016-08-09 12:05:00,47.23,47.25,47.22,47.25,41513.0,42.7368,42.7549,42.7277,42.7549,41513.0
2016-08-09 12:10:00,47.25,47.25,47.24,47.24,188698.0,42.7549,42.7549,42.7458,42.7458,188698.0
2016-08-09 12:15:00,47.25,47.25,47.23,47.23,150052.0,42.7549,42.7549,42.7368,42.7368,150052.0
2016-08-09 12:20:00,47.23,47.24,47.16,47.19,256342.0,42.7368,42.7458,42.6734,42.7006,256342.0
2016-08-09 12:25:00,47.18,47.19,47.17,47.19,93367.0,42.6915,42.7006,42.6825,42.7006,93367.0
2016-08-09 12:30:00,47.18,47.19,47.13,47.15,208878.0,42.6915,42.7006,42.6463,42.6644,208878.0
2016-08-09 12:35:00,47.14,47.16,47.13,47.16,82477.0,42.6553,42.6734,42.6463,42.6734,82477.0
2016-08-09 12:40:00,47.16,47.17,47.14,47.15,382921.0,42.6734,42.6825,42.6553,42.6644,382921.0
2016-08-09 12:45:00,47.15,47.16,47.14,47.16,94824.0,42.6644,42.6734,42.6553,42.6734,94824.0
2016-08-09 12:50:00,47.16,47.16,47.15,47.15,173503.0,42.6734,42.6734,42.6644,42.6644,173503.0
2016-08-09 12:55:00,47.15,47.16,47.14,47.16,265279.0,42.6644,42.6734,42.6553,42.6734,265279.0
2016-08-09 13:00:00,47.16,47.18,47.15,47.18,633430.0,42.6734,42.6915,42.6644,42.6915,633430.0
2016-08-09 13:05:00,47.18,47.19,47.16,47.17,483772.0,42.6915,42.7006,42.6734,42.6825,483772.0
2016-08-09 13:10:00,47.17,47.18,47.16,47.18,197691.0,42.6825,42.6915,42.6734,42.6915,197691.0
2016-08-09 13:15:00,47.18,47.2,47.17,47.2,256152.0,42.6915,42.7096,42.6825,42.7096,256152.0
2016-08-09 13:20:00,47.2,47.21,47.19,47.19,343273.0,42.7096,42.7187,42.7006,42.7006,343273.0
2016-08-09 13:25:00,47.19,47.19,47.16,47.17,489597.0,42.7006,42.7006,42.6734,42.6825,489597.0
2016-08-09 13:30:00,47.16,47.18,47.16,47.18,167075.0,42.6734,42.6915,42.6734,42.6915,167075.0
2016-08-09 13:35:00,47.18,47.18,47.16,47.16,258274.0,42.6915,42.6915,42.6734,42.6734,258274.0
2016-08-09 13:40:00,47.17,47.17,47.13,47.15,511803.0,42.6825,42.6825,42.6463,42.6644,511803.0
2016-08-09 13:45:00,47.15,47.16,47.13,47.16,237321.0,42.6644,42.6734,42.6463,42.6734,237321.0
2016-08-09 13:50:00,47.16,47.16,47.13,47.14,220218.0,42.6734,42.6734,42.6463,42.6553,220218.0
2016-08-09 13:55:00,47.14,47.16,47.13,47.16,116673.0,42.6553,42.6734,42.6463,42.6734,116673.0
2016-08-09 14:00:00,47.16,47.17,47.15,47.16,218369.0,42.6734,42.6825,42.6644,42.6734,218369.0
2016-08-09 14:05:00,47.16,47.17,47.14,47.16,390783.0,42.6734,42.6825,42.6553,42.6734,390783.0
2016-08-09 14:10:00,47.16,47.18,47.15,47.18,635565.0,42.6734,42.6915,42.6644,42.6915,635565.0
2016-08-09 14:15:00,47.18,47.2,47.17,47.2,750596.0,42.6915,42.7096,42.6825,42.7096,750596.0
2016-08-09 14:20:00,47.2,47.2,47.17,47.18,449309.0,42.7096,42.7096,42.6825,42.6915,449309.0
2016-08-09 14:25:00,47.18,47.18,47.15,47.16,277872.0,42.6915,42.6915,42.6644,42.6734,277872.0
2016-08-09 14:30:00,47.16,47.16,47.09,47.1,388006.0,42.6734,42.6734,42.6101,42.6191,388006.0
2016-08-09 14:35:00,47.1,47.13,47.09,47.12,527043.0,42.6191,42.6463,42.6101,42.6372,527043.0
2016-08-09 14:40:00,47.12,47.14,47.11,47.13,281883.0,42.6372,42.6553,42.6282,42.6463,281883.0
2016-08-09 14:45:00,47.13,47.13,47.12,47.13,198936.0,42.6463,42.6463,42.6372,42.6463,198936.0
2016-08-09 14:50:00,47.13,47.14,47.12,47.14,191787.0,42.6463,42.6553,42.6372,42.6553,191787.0
2016-08-09 14:55:00,47.14,47.15,47.13,47.15,298550.0,42.6553,42.6644,42.6463,42.6644,298550.0
2016-08-09 15:00:00,47.15,47.15,47.12,47.13,158234.0,42.6644,42.6644,42.6372,42.6463,158234.0
2016-08-09 15:05:00,47.13,47.15,47.13,47.15,141908.0,42.6463,42.6644,42.6463,42.6644,141908.0
2016-08-09 15:10:00,47.15,47.16,47.13,47.14,234273.0,42.6644,42.6734,42.6463,42.6553,234273.0
2016-08-09 15:15:00,47.14,47.14,47.12,47.14,206006.0,42.6553,42.6553,42.6372,42.6553,206006.0
2016-08-09 15:20:00,47.14,47.15,47.13,47.14,185216.0,42.6553,42.6644,42.6463,42.6553,185216.0
2016-08-09 15:25:00,47.15,47.17,47.14,47.16,295393.0,42.6644,42.6825,42.6553,42.6734,295393.0
2016-08-09 15:30:00,47.16,47.16,47.14,47.14,65988.0,42.6734,42.6734,42.6553,42.6553,65988.0
2016-08-09 15:35:00,47.14,47.15,47.13,47.15,154715.0,42.6553,42.6644,42.6463,42.6644,154715.0
2016-08-09 15:40:00,47.15,47.16,47.13,47.15,170596.0,42.6644,42.6734,42.6463,42.6644,170596.0
2016-08-09 15:45:00,47.15,47.16,47.13,47.15,162861.0,42.6644,42.6734,42.6463,42.6644,162861.0
2016-08-09 15:50:00,47.15,47.16,47.14,47.16,140512.0,42.6644,42.6734,42.6553,42.6734,140512.0
2016-08-09 15:55:00,47.16,47.16,47.13,47.15,472241.0,42.6734,42.6734,42.6463,42.6644,472241.0
2016-08-10 09:30:00,47.16,47.18,47.12,47.14,116039.0,42.6734,42.6915,42.6372,42.6553,116039.0
2016-08-10 09:35:00,47.14,47.16,47.11,47.15,33058.0,42.6553,42.6734,42.6282,42.6644,33058.0
2016-08-10 09:40:00,47.15,47.16,47.11,47.16,57188.0,42.6644,42.6734,42.6282,42.6734,57188.0
2016-08-10 09:45:00,47.14,47.17,47.13,47.14,32946.0,42.6553,42.6825,42.6463,42.6553,32946.0
2016-08-10 09:50:00,47.16,47.16,47.12,47.13,17588.0,42.6734,42.6734,42.6372,42.6463,17588.0
2016-08-10 09:55:00,47.13,47.14,47.07,47.08,33472.0,42.6463,42.6553,42.592,42.601,33472.0
2016-08-10 10:00:00,47.07,47.11,47.07,47.09,32675.0,42.592,42.6282,42.592,42.6101,32675.0
2016-08-10 10:05:00,47.09,47.12,47.08,47.12,15378.0,42.6101,42.6372,42.601,42.6372,15378.0
2016-08-10 10:10:00,47.12,47.13,47.1,47.1,57343.0,42.6372,42.6463,42.6191,42.6191,57343.0
2016-08-10 10:15:00,47.11,47.11,47.08,47.09,17002.0,42.6282,42.6282,42.601,42.6101,17002.0
2016-08-10 10:20:00,47.09,47.14,47.08,47.13,36047.0,42.6101,42.6553,42.601,42.6463,36047.0
2016-08-10 10:25:00,47.13,47.13,47.09,47.1,22771.0,42.6463,42.6463,42.6101,42.6191,22771.0
2016-08-10 10:30:00,47.1,47.11,47.07,47.08,96304.0,42.6191,42.6282,42.592,42.601,96304.0
2016-08-10 10:35:00,47.08,47.1,47.06,47.07,52209.0,42.601,42.6191,42.5829,42.592,52209.0
2016-08-10 10:40:00,47.08,47.08,47.06,47.08,48909.0,42.601,42.601,42.5829,42.601,48909.0
2016-08-10 10:45:00,47.08,47.08,47.07,47.07,16002.0,42.601,42.601,42.592,42.592,16002.0
2016-08-10 10:50:00,47.07,47.09,47.07,47.09,28590.0,42.592,42.6101,42.592,42.6101,28590.0
2016-08-10 10:55:00,47.08,47.09,47.05,47.08,22203.0,42.601,42.6101,42.5739,42.601,22203.0
2016-08-10 11:00:00,47.08,47.1,47.07,47.1,20839.0,42.601,42.6191,42.592,42.6191,20839.0
2016-08-10 11:05:00,47.09,47.1,47.08,47.09,11365.0,42.6101,42.6191,42.601,42.6101,11365.0
2016-08-10 11:10:00,47.08,47.08,47.04,47.05,43746.0,42.601,42.601,42.5648,42.5739,43746.0
2016-08-10 11:15:00,47.05,47.05,46.98,46.98,76083.0,42.5739,42.5739,42.5106,42.5106,76083.0
2016-08-10 11:20:00,46.98,46.98,46.96,46.96,12332.0,42.5106,42.5106,42.4925,42.4925,12332.0
2016-08-10 11:25:00,46.96,46.98,46.95,46.97,18591.0,42.4925,42.5106,42.4834,42.5015,18591.0
2016-08-10 11:30:00,46.97,46.97,46.93,46.94,46788.0,42.5015,42.5015,42.4653,42.4744,46788.0
2016-08-10 11:35:00,46.95,46.97,46.93,46.97,13102.0,42.4834,42.5015,42.4653,42.5015,13102.0
2016-08-10 11:40:00,46.97,46.97,46.96,46.97,15367.0,42.5015,42.5015,42.4925,42.5015,15367.0
2016-08-10 11:45:00,46.97,46.98,46.95,46.96,23681.0,42.5015,42.5106,42.4834,42.4925,23681.0
2016-08-10 11:50:00,46.97,46.97,46.96,46.96,13412.0,42.5015,42.5015,42.4925,42.4925,13412.0
2016-08-10 11:55:00,46.97,46.97,46.96,46.97,9887.0,42.5015,42.5015,42.4925,42.5015,9887.0
2016-08-10 12:00:00,46.96,46.99,46.96,46.99,26997.0,42.4925,42.5196,42.4925,42.5196,26997.0
2016-08-10 12:05:00,46.99,47.02,46.98,47.01,99934.0,42.5196,42.5468,42.5106,42.5377,99934.0
2016-08-10 12:10:00,47.01,47.02,47.0,47.02,9353.0,42.5377,42.5468,42.5287,42.5468,9353.0
2016-08-10 12:15:00,47.02,47.02,47.0,47.01,15612.0,42.5468,42.5468,42.5287,42.5377,15612.0
2016-08-10 12:20:00,47.01,47.02,46.99,46.99,15620.0,42.5377,42.5468,42.5196,42.5196,15620.0
2016-08-10 12:25:00,47.0,47.01,46.99,47.0,11601.0,42.5287,42.5377,42.5196,42.5287,11601.0
2016-08-10 12:30:00,47.0,47.01,47.0,47.0,8151.0,42.5287,42.5377,42.5287,42.5287,8151.0
2016-08-10 12:35:00,47.0,47.02,47.0,47.02,11930.0,42.5287,42.5468,42.5287,42.5468,11930.0
2016-08-10 12:40:00,47.02,47.03,47.01,47.02,13719.0,42.5468,42.5558,42.5377,42.5468,13719.0
2016-08-10 12:45:00,47.02,47.05,47.01,47.04,35984.0,42.5468,42.5739,42.5377,42.5648,35984.0
2016-08-10 12:50:00,47.04,47.05,47.03,47.05,6343.0,42.5648,42.5739,42.5558,42.5739,6343.0
2016-08-10 12:55:00,47.05,47.05,47.04,47.04,2168.0,42.5739,42.5739,42.5648,42.5648,2168.0
2016-08-10 13:00:00,47.04,47.05,47.04,47.05,12956.0,42.5648,42.5739,42.5648,42.5739,12956.0
2016-08-10 13:05:00,47.05,47.05,47.03,47.04,33594.0,42.5739,42.5739,42.5558,42.5648,33594.0
2016-08-10 13:10:00,47.05,47.05,47.03,47.03,15124.0,42.5739,42.5739,42.5558,42.5558,15124.0
2016-08-10 13:15:00,47.03,47.03,47.01,47.02,15209.0,42.5558,42.5558,42.5377,42.5468,15209.0
2016-08-10 13:20:00,47.01,47.03,47.01,47.02,23401.0,42.5377,42.5558,42.5377,42.5468,23401.0
2016-08-10 13:25:00,47.02,47.04,47.01,47.02,33998.0,42.5468,42.5648,42.5377,42.5468,33998.0
2016-08-10 13:30:00,47.02,47.03,47.0,47.01,14284.0,42.5468,42.5558,42.5287,42.5377,14284.0
2016-08-10 13:35:00,47.01,47.04,47.0,47.03,20477.0,42.5377,42.5648,42.5287,42.5558,20477.0
2016-08-10 13:40:00,47.02,47.05,47.02,47.03,9204.0,42.5468,42.5739,42.5468,42.5558,9204.0
2016-08-10 13:45:00,47.04,47.04,47.02,47.03,10150.0,42.5648,42.5648,42.5468,42.5558,10150.0
2016-08-10 13:50:00,47.03,47.03,47.02,47.02,4963.0,42.5558,42.5558,42.5468,42.5468,4963.0
2016-08-10 13:55:00,47.03,47.03,47.0,47.01,12594.0,42.5558,42.5558,42.5287,42.5377,12594.0
2016-08-10 14:00:00,47.0,47.03,46.99,47.02,31249.0,42.5287,42.5558,42.5196,42.5468,31249.0
2016-08-10 14:05:00,47.02,47.03,46.99,47.0,21698.0,42.5468,42.5558,42.5196,42.5287,21698.0
2016-08-10 14:10:00,47.0,47.01,46.98,46.98,132720.0,42.5287,42.5377,42.5106,42.5106,132720.0
2016-08-10 14:15:00,46.99,47.0,46.96,46.96,32443.0,42.5196,42.5287,42.4925,42.4925,32443.0
2016-08-10 14:20:00,46.97,46.97,46.95,46.97,39701.0,42.5015,42.5015,42.4834,42.5015,39701.0
2016-08-10 14:25:00,46.97,46.97,46.94,46.95,66083.0,42.5015,42.5015,42.4744,42.4834,66083.0
2016-08-10 14:30:00,46.95,46.96,46.94,46.95,12631.0,42.4834,42.4925,42.4744,42.4834,12631.0
2016-08-10 14:35:00,46.94,46.96,46.93,46.94,40860.0,42.4744,42.4925,42.4653,42.4744,40860.0
2016-08-10 14:40:00,46.94,46.96,46.93,46.94,28010.0,42.4744,42.4925,42.4653,42.4744,28010.0
2016-08-10 14:45:00,46.94,46.97,46.93,46.96,19997.0,42.4744,42.5015,42.4653,42.4925,19997.0
2016-08-10 14:50:00,46.97,46.97,46.96,46.97,14082.0,42.5015,42.5015,42.4925,42.5015,14082.0
2016-08-10 14:55:00,46.96,46.96,46.95,46.95,32699.0,42.4925,42.4925,42.4834,42.4834,32699.0
2016-08-10 15:00:00,46.95,46.96,46.94,46.96,49443.0,42.4834,42.4925,42.4744,42.4925,49443.0
2016-08-10 15:05:00,46.96,46.99,46.95,46.99,96923.0,42.4925,42.5196,42.4834,42.5196,96923.0
2016-08-10 15:10:00,46.99,47.0,46.98,47.0,70452.0,42.5196,42.5287,42.5106,42.5287,70452.0
2016-08-10 15:15:00,47.0,47.01,47.0,47.01,202865.0,42.5287,42.5377,42.5287,42.5377,202865.0
2016-08-10 15:20:00,47.0,47.05,47.0,47.03,65927.0,42.5287,42.5739,42.5287,42.5558,65927.0
2016-08-10 15:25:00,47.03,47.03,47.0,47.0,29018.0,42.5558,42.5558,42.5287,42.5287,29018.0
2016-08-10 15:30:00,47.01,47.02,47.0,47.02,36457.0,42.5377,42.5468,42.5287,42.5468,36457.0
2016-08-10 15:35:00,47.02,47.02,46.99,46.99,70043.0,42.5468,42.5468,42.5196,42.5196,70043.0
2016-08-10 15:40:00,46.99,47.0,46.96,46.97,45910.0,42.5196,42.5287,42.4925,42.5015,45910.0
2016-08-10 15:45:00,46.97,46.99,46.96,46.98,85302.0,42.5015,42.5196,42.4925,42.5106,85302.0
2016-08-10 15:50:00,46.98,46.99,46.96,46.99,168662.0,42.5106,42.5196,42.4925,42.5196,168662.0
2016-08-10 15:55:00,46.99,47.01,46.98,47.01,405429.0,42.5196,42.5377,42.5106,42.5377,405429.0
2016-08-11 09:30:00,47.14,47.23,47.14,47.23,353712.0,42.6553,42.7368,42.6553,42.7368,353712.0
2016-08-11 09:35:00,47.22,47.27,47.22,47.25,54703.0,42.7277,42.773,42.7277,42.7549,54703.0
2016-08-11 09:40:00,47.25,47.29,47.24,47.24,73821.0,42.7549,42.7911,42.7458,42.7458,73821.0
2016-08-11 09:45:00,47.25,47.27,47.22,47.23,51387.0,42.7549,42.773,42.7277,42.7368,51387.0
2016-08-11 09:50:00,47.23,47.26,47.22,47.24,55604.0,42.7368,42.7639,42.7277,42.7458,55604.0
2016-08-11 09:55:00,47.23,47.24,47.19,47.19,34637.0,42.7368,42.7458,42.7006,42.7006,34637.0
2016-08-11 10:00:00,47.19,47.2,47.17,47.17,62041.0,42.7006,42.7096,42.6825,42.6825,62041.0
2016-08-11 10:05:00,47.18,47.18,47.13,47.13,26285.0,42.6915,42.6915,42.6463,42.6463,26285.0
2016-08-11 10:10:00,47.13,47.14,47.09,47.11,62940.0,42.6463,42.6553,42.6101,42.6282,62940.0
2016-08-11 10:15:00,47.11,47.13,47.1,47.13,39003.0,42.6282,42.6463,42.6191,42.6463,39003.0
2016-08-11 10:20:00,47.13,47.15,47.11,47.14,51397.0,42.6463,42.6644,42.6282,42.6553,51397.0
2016-08-11 10:25:00,47.13,47.15,47.13,47.15,34911.0,42.6463,42.6644,42.6463,42.6644,34911.0
2016-08-11 10:30:00,47.15,47.17,47.14,47.15,34788.0,42.6644,42.6825,42.6553,42.6644,34788.0
2016-08-11 10:35:00,47.15,47.21,47.15,47.2,51384.0,42.6644,42.7187,42.6644,42.7096,51384.0
2016-08-11 10:40:00,47.21,47.21,47.18,47.2,29288.0,42.7187,42.7187,42.6915,42.7096,29288.0
2016-08-11 10:45:00,47.21,47.21,47.19,47.2,25239.0,42.7187,42.7187,42.7006,42.7096,25239.0
2016-08-11 10:50:00,47.2,47.21,47.17,47.17,35742.0,42.7096,42.7187,42.6825,42.6825,35742.0
2016-08-11 10:55:00,47.17,47.18,47.16,47.18,23392.0,42.6825,42.6915,42.6734,42.6915,23392.0
2016-08-11 11:00:00,47.18,47.18,47.16,47.17,32716.0,42.6915,42.6915,42.6734,42.6825,32716.0
2016-08-11 11:05:00,47.17,47.19,47.16,47.18,30184.0,42.6825,42.7006,42.6734,42.6915,30184.0
2016-08-11 11:10:00,47.19,47.2,47.16,47.16,31672.0,42.7006,42.7096,42.6734,42.6734,31672.0
2016-08-11 11:15:00,47.16,47.18,47.15,47.17,25212.0,42.6734,42.6915,42.6644,42.6825,25212.0
2016-08-11 11:20:00,47.17,47.18,47.16,47.17,31073.0,42.6825,42.6915,42.6734,42.6825,31073.0
2016-08-11 11:25:00,47.16,47.19,47.16,47.17,61298.0,42.6734,42.7006,42.6734,42.6825,61298.0
2016-08-11 11:30:00,47.18,47.22,47.17,47.22,61762.0,42.6915,42.7277,42.6825,42.7277,61762.0
2016-08-11 11:35:00,47.22,47.23,47.21,47.23,27261.0,42.7277,42.7368,42.7187,42.7368,27261.0
2016-08-11 11:40:00,47.23,47.24,47.22,47.23,73673.0,42.7368,42.7458,42.7277,42.7368,73673.0
2016-08-11 11:45:00,47.23,47.24,47.22,47.22,32890.0,42.7368,42.7458,42.7277,42.7277,32890.0
2016-08-11 11:50:00,47.22,47.25,47.21,47.21,75797.0,42.7277,42.7549,42.7187,42.7187,75797.0
2016-08-11 11:55:00,47.22,47.24,47.21,47.23,123789.0,42.7277,42.7458,42.7187,42.7368,123789.0
2016-08-11 12:00:00,47.23,47.24,47.22,47.23,14449.0,42.7368,42.7458,42.7277,42.7368,14449.0
2016-08-11 12:05:00,47.22,47.23,47.21,47.23,43672.0,42.7277,42.7368,42.7187,42.7368,43672.0
2016-08-11 12:10:00,47.22,47.23,47.2,47.21,26840.0,42.7277,42.7368,42.7096,42.7187,26840.0
2016-08-11 12:15:00,47.2,47.21,47.18,47.2,30868.0,42.7096,42.7187,42.6915,42.7096,30868.0
2016-08-11 12:20:00,47.2,47.21,47.18,47.21,40469.0,42.7096,42.7187,42.6915,42.7187,40469.0
2016-08-11 12:25:00,47.21,47.21,47.19,47.2,27788.0,42.7187,42.7187,42.7006,42.7096,27788.0
2016-08-11 12:30:00,47.2,47.21,47.19,47.19,14758.0,42.7096,42.7187,42.7006,42.7006,14758.0
2016-08-11 12:35:00,47.2,47.21,47.19,47.2,27535.0,42.7096,42.7187,42.7006,42.7096,27535.0
2016-08-11 12:40:00,47.21,47.22,47.2,47.22,17484.0,42.7187,42.7277,42.7096,42.7277,17484.0
2016-08-11 12:45:00,47.21,47.21,47.2,47.21,19905.0,42.7187,42.7187,42.7096,42.7187,19905.0
2016-08-11 12:50:00,47.21,47.22,47.2,47.21,22496.0,42.7187,42.7277,42.7096,42.7187,22496.0
2016-08-11 12:55:00,47.21,47.23,47.2,47.23,483924.0,42.7187,42.7368,42.7096,42.7368,483924.0
2016-08-11 13:00:00,47.23,47.23,47.21,47.23,24602.0,42.7368,42.7368,42.7187,42.7368,24602.0
2016-08-11 13:05:00,47.23,47.24,47.22,47.23,27121.0,42.7368,42.7458,42.7277,42.7368,27121.0
2016-08-11 13:10:00,47.23,47.24,47.22,47.22,23654.0,42.7368,42.7458,42.7277,42.7277,23654.0
2016-08-11 13:15:00,47.22,47.23,47.21,47.21,13471.0,42.7277,42.7368,42.7187,42.7187,13471.0
2016-08-11 13:20:00,47.21,47.23,47.21,47.22,17230.0,42.7187,42.7368,42.7187,42.7277,17230.0
2016-08-11 13:25:00,47.22,47.22,47.21,47.22,9721.0,42.7277,42.7277,42.7187,42.7277,9721.0
2016-08-11 13:30:00,47.22,47.23,47.21,47.21,20941.0,42.7277,42.7368,42.7187,42.7187,20941.0
2016-08-11 13:35:00,47.21,47.22,47.21,47.22,19151.0,42.7187,42.7277,42.7187,42.7277,19151.0
2016-08-11 13:40:00,47.22,47.23,47.21,47.22,11417.0,42.7277,42.7368,42.7187,42.7277,11417.0
2016-08-11 13:45:00,47.23,47.24,47.22,47.23,111851.0,42.7368,42.7458,42.7277,42.7368,111851.0
2016-08-11 13:50:00,47.23,47.25,47.22,47.25,108119.0,42.7368,42.7549,42.7277,42.7549,108119.0
2016-08-11 13:55:00,47.25,47.25,47.22,47.23,64218.0,42.7549,42.7549,42.7277,42.7368,64218.0
2016-08-11 14:00:00,47.23,47.25,47.22,47.25,67848.0,42.7368,42.7549,42.7277,42.7549,67848.0
2016-08-11 14:05:00,47.25,47.26,47.24,47.25,385359.0,42.7549,42.7639,42.7458,42.7549,385359.0
2016-08-11 14:10:00,47.25,47.27,47.24,47.25,25966.0,42.7549,42.773,42.7458,42.7549,25966.0
2016-08-11 14:15:00,47.25,47.26,47.24,47.25,14226.0,42.7549,42.7639,42.7458,42.7549,14226.0
2016-08-11 14:20:00,47.25,47.25,47.24,47.25,23029.0,42.7549,42.7549,42.7458,42.7549,23029.0
2016-08-11 14:25:00,47.25,47.27,47.24,47.26,87297.0,42.7549,42.773,42.7458,42.7639,87297.0
2016-08-11 14:30:00,47.25,47.26,47.22,47.24,61510.0,42.7549,42.7639,42.7277,42.7458,61510.0
2016-08-11 14:35:00,47.24,47.25,47.23,47.23,22718.0,42.7458,42.7549,42.7368,42.7368,22718.0
2016-08-11 14:40:00,47.23,47.24,47.23,47.23,12229.0,42.7368,42.7458,42.7368,42.7368,12229.0
2016-08-11 14:45:00,47.23,47.24,47.21,47.21,21471.0,42.7368,42.7458,42.7187,42.7187,21471.0
2016-08-11 14:50:00,47.22,47.24,47.21,47.22,68854.0,42.7277,42.7458,42.7187,42.7277,68854.0
2016-08-11 14:55:00,47.23,47.23,47.17,47.19,239614.0,42.7368,42.7368,42.6825,42.7006,239614.0
2016-08-11 15:00:00,47.19,47.21,47.18,47.21,37463.0,42.7006,42.7187,42.6915,42.7187,37463.0
2016-08-11 15:05:00,47.2,47.21,47.19,47.21,80685.0,42.7096,42.7187,42.7006,42.7187,80685.0
2016-08-11 15:10:00,47.21,47.22,47.2,47.22,22152.0,42.7187,42.7277,42.7096,42.7277,22152.0
2016-08-11 15:15:00,47.22,47.22,47.19,47.21,68398.0,42.7277,42.7277,42.7006,42.7187,68398.0
2016-08-11 15:20:00,47.21,47.22,47.2,47.2,33817.0,42.7187,42.7277,42.7096,42.7096,33817.0
2016-08-11 15:25:00,47.21,47.21,47.2,47.2,119522.0,42.7187,42.7187,42.7096,42.7096,119522.0
2016-08-11 15:30:00,47.21,47.22,47.2,47.21,67455.0,42.7187,42.7277,42.7096,42.7187,67455.0
2016-08-11 15:35:00,47.22,47.22,47.21,47.22,44693.0,42.7277,42.7277,42.7187,42.7277,44693.0
2016-08-11 15:40:00,47.22,47.24,47.21,47.24,78428.0,42.7277,42.7458,42.7187,42.7458,78428.0
2016-08-11 15:45:00,47.23,47.25,47.22,47.22,100092.0,42.7368,42.7549,42.7277,42.7277,100092.0
2016-08-11 15:50:00,47.22,47.23,47.21,47.21,117300.0,42.7277,42.7368,42.7187,42.7187,117300.0
2016-08-11 15:55:00,47.21,47.21,47.17,47.17,357915.0,42.7187,42.7187,42.6825,42.6825,357915.0
2016-08-12 09:30:00,47.15,47.15,47.08,47.14,187388.0,42.6644,42.6644,42.601,42.6553,187388.0
2016-08-12 09:35:00,47.14,47.15,47.1,47.11,457634.0,42.6553,42.6644,42.6191,42.6282,457634.0
2016-08-12 09:40:00,47.11,47.15,47.1,47.13,45151.0,42.6282,42.6644,42.6191,42.6463,45151.0
2016-08-12 09:45:00,47.13,47.14,47.09,47.09,39293.0,42.6463,42.6553,42.6101,42.6101,39293.0
2016-08-12 09:50:00,47.09,47.11,47.07,47.07,29995.0,42.6101,42.6282,42.592,42.592,29995.0
2016-08-12 09:55:00,47.07,47.09,47.06,47.08,49342.0,42.592,42.6101,42.5829,42.601,49342.0
2016-08-12 10:00:00,47.08,47.1,47.07,47.08,60393.0,42.601,42.6191,42.592,42.601,60393.0
2016-08-12 10:05:00,47.07,47.08,47.03,47.05,74243.0,42.592,42.601,42.5558,42.5739,74243.0
2016-08-12 10:10:00,47.05,47.08,47.03,47.07,44460.0,42.5739,42.601,42.5558,42.592,44460.0
2016-08-12 10:15:00,47.07,47.07,47.06,47.07,14514.0,42.592,42.592,42.5829,42.592,14514.0
2016-08-12 10:20:00,47.06,47.07,47.03,47.06,59465.0,42.5829,42.592,42.5558,42.5829,59465.0
2016-08-12 10:25:00,47.06,47.08,47.04,47.05,44471.0,42.5829,42.601,42.5648,42.5739,44471.0
2016-08-12 10:30:00,47.06,47.09,47.05,47.07,34803.0,42.5829,42.6101,42.5739,42.592,34803.0
2016-08-12 10:35:00,47.06,47.1,47.06,47.08,23331.0,42.5829,42.6191,42.5829,42.601,23331.0
2016-08-12 10:40:00,47.09,47.1,47.07,47.1,21923.0,42.6101,42.6191,42.592,42.6191,21923.0
2016-08-12 10:45:00,47.09,47.12,47.09,47.11,133680.0,42.6101,42.6372,42.6101,42.6282,133680.0
2016-08-12 10:50:00,47.1,47.12,47.1,47.12,25815.0,42.6191,42.6372,42.6191,42.6372,25815.0
2016-08-12 10:55:00,47.12,47.13,47.11,47.12,26000.0,42.6372,42.6463,42.6282,42.6372,26000.0
2016-08-12 11:00:00,47.12,47.14,47.11,47.13,16724.0,42.6372,42.6553,42.6282,42.6463,16724.0
2016-08-12 11:05:00,47.14,47.14,47.13,47.14,15630.0,42.6553,42.6553,42.6463,42.6553,15630.0
2016-08-12 11:10:00,47.14,47.14,47.11,47.12,20823.0,42.6553,42.6553,42.6282,42.6372,20823.0
2016-08-12 11:15:00,47.12,47.13,47.11,47.12,23251.0,42.6372,42.6463,42.6282,42.6372,23251.0
2016-08-12 11:20:00,47.12,47.14,47.11,47.13,15639.0,42.6372,42.6553,42.6282,42.6463,15639.0
2016-08-12 11:25:00,47.13,47.13,47.11,47.13,15880.0,42.6463,42.6463,42.6282,42.6463,15880.0
2016-08-12 11:30:00,47.13,47.14,47.11,47.12,18833.0,42.6463,42.6553,42.6282,42.6372,18833.0
2016-08-12 11:35:00,47.11,47.12,47.1,47.11,60435.0,42.6282,42.6372,42.6191,42.6282,60435.0
2016-08-12 11:40:00,47.11,47.11,47.07,47.08,47700.0,42.6282,42.6282,42.592,42.601,47700.0
2016-08-12 11:45:00,47.08,47.09,47.07,47.09,40301.0,42.601,42.6101,42.592,42.6101,40301.0
2016-08-12 11:50:00,47.09,47.09,47.06,47.06,11522.0,42.6101,42.6101,42.5829,42.5829,11522.0
2016-08-12 11:55:00,47.07,47.09,47.06,47.09,18902.0,42.592,42.6101,42.5829,42.6101,18902.0
2016-08-12 12:00:00,47.08,47.09,47.07,47.07,22290.0,42.601,42.6101,42.592,42.592,22290.0
2016-08-12 12:05:00,47.07,47.08,47.05,47.06,22711.0,42.592,42.601,42.5739,42.5829,22711.0
2016-08-12 12:10:00,47.06,47.08,47.06,47.06,17980.0,42.5829,42.601,42.5829,42.5829,17980.0
2016-08-12 12:15:00,47.06,47.07,47.05,47.07,50393.0,42.5829,42.592,42.5739,42.592,50393.0
2016-08-12 12:20:00,47.06,47.08,47.06,47.08,13283.0,42.5829,42.601,42.5829,42.601,13283.0
2016-08-12 12:25:00,47.08,47.09,47.06,47.07,72434.0,42.601,42.6101,42.5829,42.592,72434.0
2016-08-12 12:30:00,47.07,47.08,47.07,47.08,16646.0,42.592,42.601,42.592,42.601,16646.0
2016-08-12 12:35:00,47.08,47.1,47.08,47.09,13865.0,42.601,42.6191,42.601,42.6101,13865.0
2016-08-12 12:40:00,47.08,47.1,47.08,47.1,12246.0,42.601,42.6191,42.601,42.6191,12246.0
2016-08-12 12:45:00,47.1,47.1,47.09,47.09,3787.0,42.6191,42.6191,42.6101,42.6101,3787.0
2016-08-12 12:50:00,47.09,47.1,47.08,47.08,18365.0,42.6101,42.6191,42.601,42.601,18365.0
2016-08-12 12:55:00,47.09,47.09,47.07,47.07,21914.0,42.6101,42.6101,42.592,42.592,21914.0
2016-08-12 13:00:00,47.07,47.08,47.05,47.05,30167.0,42.592,42.601,42.5739,42.5739,30167.0
2016-08-12 13:05:00,47.05,47.05,47.01,47.03,27127.0,42.5739,42.5739,42.5377,42.5558,27127.0
2016-08-12 13:10:00,47.02,47.05,47.02,47.05,16938.0,42.5468,42.5739,42.5468,42.5739,16938.0
2016-08-12 13:15:00,47.04,47.06,47.04,47.05,38535.0,42.5648,42.5829,42.5648,42.5739,38535.0
2016-08-12 13:20:00,47.05,47.06,47.04,47.05,26523.0,42.5739,42.5829,42.5648,42.5739,26523.0
2016-08-12 13:25:00,47.04,47.06,47.04,47.05,18366.0,42.5648,42.5829,42.5648,42.5739,18366.0
2016-08-12 13:30:00,47.05,47.06,47.04,47.05,20517.0,42.5739,42.5829,42.5648,42.5739,20517.0
2016-08-12 13:35:00,47.05,47.06,47.04,47.05,22064.0,42.5739,42.5829,42.5648,42.5739,22064.0
2016-08-12 13:40:00,47.05,47.06,47.05,47.05,5844.0,42.5739,42.5829,42.5739,42.5739,5844.0
2016-08-12 13:45:00,47.06,47.06,47.03,47.04,18545.0,42.5829,42.5829,42.5558,42.5648,18545.0
2016-08-12 13:50:00,47.03,47.06,47.02,47.05,71858.0,42.5558,42.5829,42.5468,42.5739,71858.0
2016-08-12 13:55:00,47.05,47.06,47.04,47.05,13690.0,42.5739,42.5829,42.5648,42.5739,13690.0
2016-08-12 14:00:00,47.04,47.05,47.03,47.04,13192.0,42.5648,42.5739,42.5558,42.5648,13192.0
2016-08-12 14:05:00,47.04,47.07,47.03,47.05,76993.0,42.5648,42.592,42.5558,42.5739,76993.0
2016-08-12 14:10:00,47.05,47.07,47.05,47.07,17309.0,42.5739,42.592,42.5739,42.592,17309.0
2016-08-12 14:15:00,47.07,47.08,47.06,47.07,13781.0,42.592,42.601,42.5829,42.592,13781.0
2016-08-12 14:20:00,47.07,47.08,47.06,47.08,15321.0,42.592,42.601,42.5829,42.601,15321.0
2016-08-12 14:25:00,47.08,47.08,47.06,47.08,23599.0,42.601,42.601,42.5829,42.601,23599.0
2016-08-12 14:30:00,47.07,47.09,47.07,47.09,7429.0,42.592,42.6101,42.592,42.6101,7429.0
2016-08-12 14:35:00,47.09,47.09,47.07,47.08,33429.0,42.6101,42.6101,42.592,42.601,33429.0
2016-08-12 14:40:00,47.08,47.1,47.07,47.09,23509.0,42.601,42.6191,42.592,42.6101,23509.0
2016-08-12 14:45:00,47.08,47.1,47.08,47.1,6881.0,42.601,42.6191,42.601,42.6191,6881.0
2016-08-12 14:50:00,47.09,47.1,47.08,47.08,12413.0,42.6101,42.6191,42.601,42.601,12413.0
2016-08-12 14:55:00,47.08,47.09,47.07,47.09,18773.0,42.601,42.6101,42.592,42.6101,18773.0
2016-08-12 15:00:00,47.09,47.1,47.08,47.09,14764.0,42.6101,42.6191,42.601,42.6101,14764.0
2016-08-12 15:05:00,47.09,47.09,47.08,47.08,54434.0,42.6101,42.6101,42.601,42.601,54434.0
2016-08-12 15:10:00,47.09,47.1,47.08,47.09,39920.0,42.6101,42.6191,42.601,42.6101,39920.0
2016-08-12 15:15:00,47.09,47.1,47.07,47.08,40855.0,42.6101,42.6191,42.592,42.601,40855.0
2016-08-12 15:20:00,47.08,47.09,47.07,47.07,18455.0,42.601,42.6101,42.592,42.592,18455.0
2016-08-12 15:25:00,47.08,47.09,47.07,47.09,24680.0,42.601,42.6101,42.592,42.6101,24680.0
2016-08-12 15:30:00,47.09,47.11,47.08,47.11,48789.0,42.6101,42.6282,42.601,42.6282,48789.0
2016-08-12 15:35:00,47.1,47.12,47.1,47.12,32543.0,42.6191,42.6372,42.6191,42.6372,32543.0
2016-08-12 15:40:00,47.12,47.14,47.12,47.13,37551.0,42.6372,42.6553,42.6372,42.6463,37551.0
2016-08-12 15:45:00,47.13,47.13,47.11,47.12,57334.0,42.6463,42.6463,42.6282,42.6372,57334.0
2016-08-12 15:50:00,47.11,47.12,47.11,47.12,44862.0,42.6282,42.6372,42.6282,42.6372,44862.0
2016-08-12 15:55:00,47.12,47.13,47.1,47.12,341978.0,42.6372,42.6463,42.6191,42.6372,341978.0
2016-08-15 09:30:00,47.17,47.22,47.13,47.22,112230.0,42.6825,42.7277,42.6463,42.7277,112230.0
2016-08-15 09:35:00,47.23,47.28,47.23,47.26,117425.0,42.7368,42.782,42.7368,42.7639,117425.0
2016-08-15 09:40:00,47.26,47.27,47.23,47.27,58592.0,42.7639,42.773,42.7368,42.773,58592.0
2016-08-15 09:45:00,47.27,47.3,47.26,47.3,30695.0,42.773,42.8001,42.7639,42.8001,30695.0
2016-08-15 09:50:00,47.3,47.3,47.27,47.28,25627.0,42.8001,42.8001,42.773,42.782,25627.0
2016-08-15 09:55:00,47.28,47.3,47.26,47.28,80506.0,42.782,42.8001,42.7639,42.782,80506.0
2016-08-15 10:00:00,47.28,47.29,47.27,47.28,31637.0,42.782,42.7911,42.773,42.782,31637.0
2016-08-15 10:05:00,47.29,47.3,47.26,47.27,21090.0,42.7911,42.8001,42.7639,42.773,21090.0
2016-08-15 10:10:00,47.27,47.29,47.26,47.29,78087.0,42.773,42.7911,42.7639,42.7911,78087.0
2016-08-15 10:15:00,47.29,47.3,47.28,47.29,23255.0,42.7911,42.8001,42.782,42.7911,23255.0
2016-08-15 10:20:00,47.3,47.32,47.29,47.31,24382.0,42.8001,42.8182,42.7911,42.8092,24382.0
2016-08-15 10:25:00,47.32,47.34,47.31,47.32,43729.0,42.8182,42.8363,42.8092,42.8182,43729.0
2016-08-15 10:30:00,47.32,47.36,47.32,47.35,28489.0,42.8182,42.8544,42.8182,42.8454,28489.0
2016-08-15 10:35:00,47.35,47.36,47.34,47.35,10165.0,42.8454,42.8544,42.8363,42.8454,10165.0
2016-08-15 10:40:00,47.35,47.37,47.35,47.35,25692.0,42.8454,42.8635,42.8454,42.8454,25692.0
2016-08-15 10:45:00,47.35,47.35,47.33,47.33,21693.0,42.8454,42.8454,42.8273,42.8273,21693.0
2016-08-15 10:50:00,47.34,47.34,47.32,47.34,59422.0,42.8363,42.8363,42.8182,42.8363,59422.0
2016-08-15 10:55:00,47.34,47.36,47.33,47.36,18349.0,42.8363,42.8544,42.8273,42.8544,18349.0
2016-08-15 11:00:00,47.35,47.37,47.35,47.36,17113.0,42.8454,42.8635,42.8454,42.8544,17113.0
2016-08-15 11:05:00,47.36,47.37,47.35,47.37,9125.0,42.8544,42.8635,42.8454,42.8635,9125.0
2016-08-15 11:10:00,47.36,47.38,47.36,47.37,23924.0,42.8544,42.8725,42.8544,42.8635,23924.0
2016-08-15 11:15:00,47.38,47.39,47.37,47.39,10313.0,42.8725,42.8816,42.8635,42.8816,10313.0
2016-08-15 11:20:00,47.39,47.39,47.37,47.37,37135.0,42.8816,42.8816,42.8635,42.8635,37135.0
2016-08-15 11:25:00,47.38,47.39,47.37,47.38,30745.0,42.8725,42.8816,42.8635,42.8725,30745.0
2016-08-15 11:30:00,47.39,47.39,47.37,47.38,41679.0,42.8816,42.8816,42.8635,42.8725,41679.0
2016-08-15 11:35:00,47.38,47.39,47.37,47.38,23652.0,42.8725,42.8816,42.8635,42.8725,23652.0
2016-08-15 11:40:00,47.37,47.39,47.36,47.38,22384.0,42.8635,42.8816,42.8544,42.8725,22384.0
2016-08-15 11:45:00,47.38,47.38,47.36,47.37,10064.0,42.8725,42.8725,42.8544,42.8635,10064.0
2016-08-15 11:50:00,47.36,47.37,47.35,47.36,13266.0,42.8544,42.8635,42.8454,42.8544,13266.0
2016-08-15 11:55:00,47.36,47.36,47.34,47.35,28035.0,42.8544,42.8544,42.8363,42.8454,28035.0
2016-08-15 12:00:00,47.35,47.36,47.34,47.36,43043.0,42.8454,42.8544,42.8363,42.8544,43043.0
2016-08-15 12:05:00,47.36,47.37,47.35,47.36,48470.0,42.8544,42.8635,42.8454,42.8544,48470.0
2016-08-15 12:10:00,47.37,47.37,47.36,47.37,13974.0,42.8635,42.8635,42.8544,42.8635,13974.0
2016-08-15 12:15:00,47.37,47.38,47.36,47.38,19884.0,42.8635,42.8725,42.8544,42.8725,19884.0
2016-08-15 12:20:00,47.38,47.4,47.37,47.39,11083.0,42.8725,42.8906,42.8635,42.8816,11083.0
2016-08-15 12:25:00,47.4,47.4,47.38,47.39,16133.0,42.8906,42.8906,42.8725,42.8816,16133.0
2016-08-15 12:30:00,47.39,47.39,47.38,47.39,16183.0,42.8816,42.8816,42.8725,42.8816,16183.0
2016-08-15 12:35:00,47.39,47.39,47.37,47.38,14181.0,42.8816,42.8816,42.8635,42.8725,14181.0
2016-08-15 12:40:00,47.38,47.39,47.36,47.39,26447.0,42.8725,42.8816,42.8544,42.8816,26447.0
2016-08-15 12:45:00,47.39,47.39,47.37,47.37,15199.0,42.8816,42.8816,42.8635,42.8635,15199.0
2016-08-15 12:50:00,47.37,47.38,47.36,47.37,22001.0,42.8635,42.8725,42.8544,42.8635,22001.0
2016-08-15 12:55:00,47.36,47.38,47.36,47.38,16396.0,42.8544,42.8725,42.8544,42.8725,16396.0
2016-08-15 13:00:00,47.38,47.39,47.38,47.38,12264.0,42.8725,42.8816,42.8725,42.8725,12264.0
2016-08-15 13:05:00,47.38,47.38,47.37,47.38,21158.0,42.8725,42.8725,42.8635,42.8725,21158.0
2016-08-15 13:10:00,47.37,47.38,47.36,47.38,17724.0,42.8635,42.8725,42.8544,42.8725,17724.0
2016-08-15 13:15:00,47.38,47.38,47.37,47.37,9518.0,42.8725,42.8725,42.8635,42.8635,9518.0
2016-08-15 13:20:00,47.38,47.39,47.37,47.38,17170.0,42.8725,42.8816,42.8635,42.8725,17170.0
2016-08-15 13:25:00,47.38,47.39,47.37,47.39,43381.0,42.8725,42.8816,42.8635,42.8816,43381.0
2016-08-15 13:30:00,47.39,47.4,47.38,47.4,11811.0,42.8816,42.8906,42.8725,42.8906,11811.0
2016-08-15 13:35:00,47.4,47.41,47.39,47.41,10328.0,42.8906,42.8996,42.8816,42.8996,10328.0
2016-08-15 13:40:00,47.41,47.43,47.4,47.42,63393.0,42.8996,42.9177,42.8906,42.9087,63393.0
2016-08-15 13:45:00,47.41,47.43,47.41,47.42,24612.0,42.8996,42.9177,42.8996,42.9087,24612.0
2016-08-15 13:50:00,47.41,47.42,47.41,47.41,26831.0,42.8996,42.9087,42.8996,42.8996,26831.0
2016-08-15 13:55:00,47.41,47.42,47.39,47.4,20528.0,42.8996,42.9087,42.8816,42.8906,20528.0
2016-08-15 14:00:00,47.39,47.4,47.38,47.39,24176.0,42.8816,42.8906,42.8725,42.8816,24176.0
2016-08-15 14:05:00,47.39,47.39,47.38,47.38,23614.0,42.8816,42.8816,42.8725,42.8725,23614.0
2016-08-15 14:10:00,47.39,47.39,47.36,47.37,45671.0,42.8816,42.8816,42.8544,42.8635,45671.0
2016-08-15 14:15:00,47.37,47.37,47.35,47.36,26899.0,42.8635,42.8635,42.8454,42.8544,26899.0
2016-08-15 14:20:00,47.37,47.37,47.36,47.37,13088.0,42.8635,42.8635,42.8544,42.8635,13088.0
2016-08-15 14:25:00,47.37,47.37,47.36,47.37,8978.0,42.8635,42.8635,42.8544,42.8635,8978.0
2016-08-15 14:30:00,47.37,47.38,47.35,47.36,44223.0,42.8635,42.8725,42.8454,42.8544,44223.0
2016-08-15 14:35:00,47.37,47.38,47.36,47.38,17361.0,42.8635,42.8725,42.8544,42.8725,17361.0
2016-08-15 14:40:00,47.38,47.39,47.37,47.37,21464.0,42.8725,42.8816,42.8635,42.8635,21464.0
2016-08-15 14:45:00,47.38,47.39,47.37,47.38,20354.0,42.8725,42.8816,42.8635,42.8725,20354.0
2016-08-15 14:50:00,47.39,47.39,47.38,47.39,8772.0,42.8816,42.8816,42.8725,42.8816,8772.0
2016-08-15 14:55:00,47.39,47.39,47.37,47.38,16328.0,42.8816,42.8816,42.8635,42.8725,16328.0
2016-08-15 15:00:00,47.38,47.39,47.37,47.38,37424.0,42.8725,42.8816,42.8635,42.8725,37424.0
2016-08-15 15:05:00,47.38,47.38,47.37,47.37,19451.0,42.8725,42.8725,42.8635,42.8635,19451.0
2016-08-15 15:10:00,47.37,47.38,47.36,47.37,35577.0,42.8635,42.8725,42.8544,42.8635,35577.0
2016-08-15 15:15:00,47.36,47.37,47.33,47.34,103966.0,42.8544,42.8635,42.8273,42.8363,103966.0
2016-08-15 15:20:00,47.34,47.35,47.33,47.34,36628.0,42.8363,42.8454,42.8273,42.8363,36628.0
2016-08-15 15:25:00,47.33,47.35,47.32,47.34,70126.0,42.8273,42.8454,42.8182,42.8363,70126.0
2016-08-15 15:30:00,47.34,47.35,47.34,47.35,19286.0,42.8363,42.8454,42.8363,42.8454,19286.0
2016-08-15 15:35:00,47.35,47.35,47.33,47.34,96637.0,42.8454,42.8454,42.8273,42.8363,96637.0
2016-08-15 15:40:00,47.34,47.35,47.33,47.34,52928.0,42.8363,42.8454,42.8273,42.8363,52928.0
2016-08-15 15:45:00,47.34,47.35,47.32,47.32,101855.0,42.8363,42.8454,42.8182,42.8182,101855.0
2016-08-15 15:50:00,47.32,47.34,47.32,47.33,104550.0,42.8182,42.8363,42.8182,42.8273,104550.0
2016-08-15 15:55:00,47.33,47.33,47.3,47.31,379228.0,42.8273,42.8273,42.8001,42.8092,379228.0
2016-08-16 09:30:00,47.26,47.26,47.15,47.16,219540.0,42.7639,42.7639,42.6644,42.6734,219540.0
2016-08-16 09:35:00,47.16,47.16,47.08,47.09,102731.0,42.6734,42.6734,42.601,42.6101,102731.0
2016-08-16 09:40:00,47.09,47.11,47.06,47.09,117013.0,42.6101,42.6282,42.5829,42.6101,117013.0
2016-08-16 09:45:00,47.08,47.1,47.07,47.09,65478.0,42.601,42.6191,42.592,42.6101,65478.0
2016-08-16 09:50:00,47.09,47.12,47.07,47.12,125122.0,42.6101,42.6372,42.592,42.6372,125122.0
2016-08-16 09:55:00,47.12,47.15,47.1,47.14,97655.0,42.6372,42.6644,42.6191,42.6553,97655.0
2016-08-16 10:00:00,47.14,47.19,47.13,47.19,51871.0,42.6553,42.7006,42.6463,42.7006,51871.0
2016-08-16 10:05:00,47.18,47.21,47.18,47.18,48185.0,42.6915,42.7187,42.6915,42.6915,48185.0
2016-08-16 10:10:00,47.19,47.19,47.17,47.19,29157.0,42.7006,42.7006,42.6825,42.7006,29157.0
2016-08-16 10:15:00,47.19,47.19,47.14,47.14,33084.0,42.7006,42.7006,42.6553,42.6553,33084.0
2016-08-16 10:20:00,47.15,47.15,47.13,47.13,33016.0,42.6644,42.6644,42.6463,42.6463,33016.0
2016-08-16 10:25:00,47.13,47.14,47.09,47.12,39065.0,42.6463,42.6553,42.6101,42.6372,39065.0
2016-08-16 10:30:00,47.12,47.12,47.09,47.1,25646.0,42.6372,42.6372,42.6101,42.6191,25646.0
2016-08-16 10:35:00,47.1,47.15,47.09,47.15,51658.0,42.6191,42.6644,42.6101,42.6644,51658.0
2016-08-16 10:40:00,47.15,47.15,47.11,47.12,56781.0,42.6644,42.6644,42.6282,42.6372,56781.0
2016-08-16 10:45:00,47.12,47.14,47.1,47.12,46684.0,42.6372,42.6553,42.6191,42.6372,46684.0
2016-08-16 10:50:00,47.12,47.12,47.1,47.1,42045.0,42.6372,42.6372,42.6191,42.6191,42045.0
2016-08-16 10:55:00,47.1,47.1,47.06,47.08,51513.0,42.6191,42.6191,42.5829,42.601,51513.0
2016-08-16 11:00:00,47.08,47.1,47.07,47.09,49579.0,42.601,42.6191,42.592,42.6101,49579.0
2016-08-16 11:05:00,47.09,47.11,47.09,47.11,51104.0,42.6101,42.6282,42.6101,42.6282,51104.0
2016-08-16 11:10:00,47.11,47.13,47.1,47.11,30001.0,42.6282,42.6463,42.6191,42.6282,30001.0
2016-08-16 11:15:00,47.11,47.14,47.11,47.12,57636.0,42.6282,42.6553,42.6282,42.6372,57636.0
2016-08-16 11:20:00,47.13,47.14,47.11,47.12,26693.0,42.6463,42.6553,42.6282,42.6372,26693.0
2016-08-16 11:25:00,47.13,47.13,47.1,47.11,35738.0,42.6463,42.6463,42.6191,42.6282,35738.0
2016-08-16 11:30:00,47.11,47.12,47.07,47.07,31164.0,42.6282,42.6372,42.592,42.592,31164.0
2016-08-16 11:35:00,47.07,47.1,47.07,47.09,33183.0,42.592,42.6191,42.592,42.6101,33183.0
2016-08-16 11:40:00,47.09,47.1,47.08,47.1,36796.0,42.6101,42.6191,42.601,42.6191,36796.0
2016-08-16 11:45:00,47.09,47.1,47.08,47.1,29722.0,42.6101,42.6191,42.601,42.6191,29722.0
2016-08-16 11:50:00,47.1,47.11,47.1,47.11,14373.0,42.6191,42.6282,42.6191,42.6282,14373.0
2016-08-16 11:55:00,47.1,47.12,47.09,47.11,30101.0,42.6191,42.6372,42.6101,42.6282,30101.0
2016-08-16 12:00:00,47.11,47.12,47.08,47.08,37668.0,42.6282,42.6372,42.601,42.601,37668.0
2016-08-16 12:05:00,47.08,47.1,47.08,47.1,17043.0,42.601,42.6191,42.601,42.6191,17043.0
2016-08-16 12:10:00,47.09,47.1,47.08,47.1,27579.0,42.6101,42.6191,42.601,42.6191,27579.0
2016-08-16 12:15:00,47.09,47.1,47.08,47.09,23051.0,42.6101,42.6191,42.601,42.6101,23051.0
2016-08-16 12:20:00,47.1,47.1,47.08,47.1,13909.0,42.6191,42.6191,42.601,42.6191,13909.0
2016-08-16 12:25:00,47.1,47.11,47.08,47.08,29995.0,42.6191,42.6282,42.601,42.601,29995.0
2016-08-16 12:30:00,47.09,47.09,47.08,47.08,9727.0,42.6101,42.6101,42.601,42.601,9727.0
2016-08-16 12:35:00,47.09,47.1,47.08,47.1,23962.0,42.6101,42.6191,42.601,42.6191,23962.0
2016-08-16 12:40:00,47.1,47.13,47.09,47.13,59489.0,42.6191,42.6463,42.6101,42.6463,59489.0
2016-08-16 12:45:00,47.13,47.15,47.12,47.15,46234.0,42.6463,42.6644,42.6372,42.6644,46234.0
2016-08-16 12:50:00,47.14,47.15,47.14,47.14,55411.0,42.6553,42.6644,42.6553,42.6553,55411.0
2016-08-16 12:55:00,47.14,47.15,47.14,47.15,28327.0,42.6553,42.6644,42.6553,42.6644,28327.0
2016-08-16 13:00:00,47.15,47.15,47.13,47.15,33773.0,42.6644,42.6644,42.6463,42.6644,33773.0
2016-08-16 13:05:00,47.14,47.15,47.12,47.12,12978.0,42.6553,42.6644,42.6372,42.6372,12978.0
2016-08-16 13:10:00,47.12,47.13,47.1,47.1,25540.0,42.6372,42.6463,42.6191,42.6191,25540.0
2016-08-16 13:15:00,47.1,47.1,47.06,47.07,20133.0,42.6191,42.6191,42.5829,42.592,20133.0
2016-08-16 13:20:00,47.07,47.07,47.04,47.05,27205.0,42.592,42.592,42.5648,42.5739,27205.0
2016-08-16 13:25:00,47.04,47.07,47.03,47.06,19215.0,42.5648,42.592,42.5558,42.5829,19215.0
2016-08-16 13:30:00,47.06,47.06,47.05,47.05,14039.0,42.5829,42.5829,42.5739,42.5739,14039.0
2016-08-16 13:35:00,47.05,47.07,47.05,47.05,27263.0,42.5739,42.592,42.5739,42.5739,27263.0
2016-08-16 13:40:00,47.05,47.06,47.04,47.05,14554.0,42.5739,42.5829,42.5648,42.5739,14554.0
2016-08-16 13:45:00,47.05,47.08,47.04,47.08,25599.0,42.5739,42.601,42.5648,42.601,25599.0
2016-08-16 13:50:00,47.08,47.09,47.06,47.08,33757.0,42.601,42.6101,42.5829,42.601,33757.0
2016-08-16 13:55:00,47.07,47.08,47.06,47.07,10398.0,42.592,42.601,42.5829,42.592,10398.0
2016-08-16 14:00:00,47.07,47.09,47.06,47.08,27694.0,42.592,42.6101,42.5829,42.601,27694.0
2016-08-16 14:05:00,47.09,47.09,47.07,47.07,51079.0,42.6101,42.6101,42.592,42.592,51079.0
2016-08-16 14:10:00,47.07,47.07,47.04,47.04,13607.0,42.592,42.592,42.5648,42.5648,13607.0
2016-08-16 14:15:00,47.05,47.05,47.02,47.03,18134.0,42.5739,42.5739,42.5468,42.5558,18134.0
2016-08-16 14:20:00,47.04,47.05,47.03,47.03,39122.0,42.5648,42.5739,42.5558,42.5558,39122.0
2016-08-16 14:25:00,47.03,47.06,47.01,47.04,55533.0,42.5558,42.5829,42.5377,42.5648,55533.0
2016-08-16 14:30:00,47.05,47.06,47.04,47.04,40320.0,42.5739,42.5829,42.5648,42.5648,40320.0
2016-08-16 14:35:00,47.05,47.06,47.04,47.06,27108.0,42.5739,42.5829,42.5648,42.5829,27108.0
2016-08-16 14:40:00,47.05,47.07,47.05,47.07,16851.0,42.5739,42.592,42.5739,42.592,16851.0
2016-08-16 14:45:00,47.06,47.07,47.04,47.07,68426.0,42.5829,42.592,42.5648,42.592,68426.0
2016-08-16 14:50:00,47.07,47.1,47.07,47.09,62799.0,42.592,42.6191,42.592,42.6101,62799.0
2016-08-16 14:55:00,47.09,47.1,47.08,47.09,19312.0,42.6101,42.6191,42.601,42.6101,19312.0
2016-08-16 15:00:00,47.09,47.1,47.07,47.07,21274.0,42.6101,42.6191,42.592,42.592,21274.0
2016-08-16 15:05:00,47.07,47.1,47.07,47.09,42948.0,42.592,42.6191,42.592,42.6101,42948.0
2016-08-16 15:10:00,47.09,47.1,47.08,47.09,48362.0,42.6101,42.6191,42.601,42.6101,48362.0
2016-08-16 15:15:00,47.09,47.09,47.08,47.09,12553.0,42.6101,42.6101,42.601,42.6101,12553.0
2016-08-16 15:20:00,47.09,47.12,47.08,47.11,36850.0,42.6101,42.6372,42.601,42.6282,36850.0
2016-08-16 15:25:00,47.12,47.12,47.09,47.1,36719.0,42.6372,42.6372,42.6101,42.6191,36719.0
2016-08-16 15:30:00,47.11,47.11,47.09,47.09,106537.0,42.6282,42.6282,42.6101,42.6101,106537.0
2016-08-16 15:35:00,47.09,47.1,47.06,47.07,165795.0,42.6101,42.6191,42.5829,42.592,165795.0
2016-08-16 15:40:00,47.06,47.08,47.05,47.05,166644.0,42.5829,42.601,42.5739,42.5739,166644.0
2016-08-16 15:45:00,47.06,47.08,47.05,47.06,229323.0,42.5829,42.601,42.5739,42.5829,229323.0
2016-08-16 15:50:00,47.06,47.07,47.04,47.05,219869.0,42.5829,42.592,42.5648,42.5739,219869.0
2016-08-16 15:55:00,47.05,47.06,46.99,47.0,484997.0,42.5739,42.5829,42.5196,42.5287,484997.0
2016-08-17 09:30:00,47.01,47.03,46.9,46.93,317735.0,42.5377,42.5558,42.4382,42.4653,317735.0
2016-08-17 09:35:00,46.92,46.92,46.81,46.86,126612.0,42.4563,42.4563,42.3567,42.402,126612.0
2016-08-17 09:40:00,46.85,46.86,46.82,46.83,109181.0,42.3929,42.402,42.3658,42.3748,109181.0
2016-08-17 09:45:00,46.83,46.88,46.81,46.86,83145.0,42.3748,42.4201,42.3567,42.402,83145.0
2016-08-17 09:50:00,46.86,46.88,46.82,46.87,78742.0,42.402,42.4201,42.3658,42.411,78742.0
2016-08-17 09:55:00,46.86,46.87,46.82,46.82,75688.0,42.402,42.411,42.3658,42.3658,75688.0
2016-08-17 10:00:00,46.83,46.83,46.79,46.79,57179.0,42.3748,42.3748,42.3386,42.3386,57179.0
2016-08-17 10:05:00,46.8,46.81,46.78,46.8,38804.0,42.3477,42.3567,42.3296,42.3477,38804.0
2016-08-17 10:10:00,46.79,46.83,46.79,46.82,67585.0,42.3386,42.3748,42.3386,42.3658,67585.0
2016-08-17 10:15:00,46.82,46.83,46.81,46.82,28105.0,42.3658,42.3748,42.3567,42.3658,28105.0
2016-08-17 10:20:00,46.82,46.84,46.81,46.82,61248.0,42.3658,42.3839,42.3567,42.3658,61248.0
2016-08-17 10:25:00,46.82,46.83,46.8,46.82,50206.0,42.3658,42.3748,42.3477,42.3658,50206.0
2016-08-17 10:30:00,46.82,46.85,46.81,46.85,126388.0,42.3658,42.3929,42.3567,42.3929,126388.0
2016-08-17 10:35:00,46.84,46.86,46.83,46.84,54949.0,42.3839,42.402,42.3748,42.3839,54949.0
2016-08-17 10:40:00,46.84,46.84,46.81,46.82,33106.0,42.3839,42.3839,42.3567,42.3658,33106.0
2016-08-17 10:45:00,46.82,46.83,46.8,46.81,38461.0,42.3658,42.3748,42.3477,42.3567,38461.0
2016-08-17 10:50:00,46.81,46.81,46.79,46.8,42407.0,42.3567,42.3567,42.3386,42.3477,42407.0
2016-08-17 10:55:00,46.81,46.82,46.79,46.81,112478.0,42.3567,42.3658,42.3386,42.3567,112478.0
2016-08-17 11:00:00,46.8,46.83,46.8,46.82,30076.0,42.3477,42.3748,42.3477,42.3658,30076.0
2016-08-17 11:05:00,46.82,46.82,46.8,46.8,20468.0,42.3658,42.3658,42.3477,42.3477,20468.0
2016-08-17 11:10:00,46.81,46.82,46.8,46.82,39133.0,42.3567,42.3658,42.3477,42.3658,39133.0
2016-08-17 11:15:00,46.82,46.83,46.81,46.83,70695.0,42.3658,42.3748,42.3567,42.3748,70695.0
2016-08-17 11:20:00,46.82,46.82,46.77,46.78,31944.0,42.3658,42.3658,42.3205,42.3296,31944.0
2016-08-17 11:25:00,46.77,46.79,46.74,46.74,35425.0,42.3205,42.3386,42.2934,42.2934,35425.0
2016-08-17 11:30:00,46.74,46.75,46.72,46.73,80290.0,42.2934,42.3024,42.2753,42.2843,80290.0
2016-08-17 11:35:00,46.72,46.73,46.7,46.73,81941.0,42.2753,42.2843,42.2572,42.2843,81941.0
2016-08-17 11:40:00,46.73,46.73,46.71,46.72,20635.0,42.2843,42.2843,42.2662,42.2753,20635.0
2016-08-17 11:45:00,46.71,46.72,46.71,46.72,13050.0,42.2662,42.2753,42.2662,42.2753,13050.0
2016-08-17 11:50:00,46.71,46.72,46.71,46.71,18050.0,42.2662,42.2753,42.2662,42.2662,18050.0
2016-08-17 11:55:00,46.71,46.72,46.7,46.71,42366.0,42.2662,42.2753,42.2572,42.2662,42366.0
2016-08-17 12:00:00,46.71,46.73,46.7,46.72,46660.0,42.2662,42.2843,42.2572,42.2753,46660.0
2016-08-17 12:05:00,46.72,46.73,46.71,46.72,40722.0,42.2753,42.2843,42.2662,42.2753,40722.0
2016-08-17 12:10:00,46.72,46.73,46.71,46.72,29507.0,42.2753,42.2843,42.2662,42.2753,29507.0
2016-08-17 12:15:00,46.73,46.74,46.72,46.73,8040.0,42.2843,42.2934,42.2753,42.2843,8040.0
2016-08-17 12:20:00,46.73,46.76,46.73,46.76,9112.0,42.2843,42.3115,42.2843,42.3115,9112.0
2016-08-17 12:25:00,46.76,46.78,46.75,46.76,18176.0,42.3115,42.3296,42.3024,42.3115,18176.0
2016-08-17 12:30:00,46.77,46.77,46.76,46.77,5904.0,42.3205,42.3205,42.3115,42.3205,5904.0
2016-08-17 12:35:00,46.77,46.79,46.76,46.79,13785.0,42.3205,42.3386,42.3115,42.3386,13785.0
2016-08-17 12:40:00,46.79,46.8,46.78,46.8,14329.0,42.3386,42.3477,42.3296,42.3477,14329.0
2016-08-17 12:45:00,46.8,46.91,46.8,46.9,55810.0,42.3477,42.4472,42.3477,42.4382,55810.0
2016-08-17 12:50:00,46.91,46.92,46.89,46.9,96171.0,42.4472,42.4563,42.4291,42.4382,96171.0
2016-08-17 12:55:00,46.9,46.91,46.89,46.89,20907.0,42.4382,42.4472,42.4291,42.4291,20907.0
2016-08-17 13:00:00,46.9,46.91,46.88,46.88,32990.0,42.4382,42.4472,42.4201,42.4201,32990.0
2016-08-17 13:05:00,46.89,46.89,46.87,46.87,29778.0,42.4291,42.4291,42.411,42.411,29778.0
2016-08-17 13:10:00,46.88,46.89,46.87,46.88,24733.0,42.4201,42.4291,42.411,42.4201,24733.0
2016-08-17 13:15:00,46.88,46.89,46.86,46.86,22081.0,42.4201,42.4291,42.402,42.402,22081.0
2016-08-17 13:20:00,46.87,46.87,46.86,46.86,10461.0,42.411,42.411,42.402,42.402,10461.0
2016-08-17 13:25:00,46.86,46.88,46.86,46.87,18887.0,42.402,42.4201,42.402,42.411,18887.0
2016-08-17 13:30:00,46.88,46.88,46.86,46.86,33551.0,42.4201,42.4201,42.402,42.402,33551.0
2016-08-17 13:35:00,46.87,46.93,46.86,46.92,73563.0,42.411,42.4653,42.402,42.4563,73563.0
2016-08-17 13:40:00,46.93,46.95,46.91,46.91,32456.0,42.4653,42.4834,42.4472,42.4472,32456.0
2016-08-17 13:45:00,46.91,46.91,46.89,46.91,12546.0,42.4472,42.4472,42.4291,42.4472,12546.0
2016-08-17 13:50:00,46.91,46.91,46.86,46.87,142455.0,42.4472,42.4472,42.402,42.411,142455.0
2016-08-17 13:55:00,46.87,46.88,46.86,46.87,27816.0,42.411,42.4201,42.402,42.411,27816.0
2016-08-17 14:00:00,46.86,46.9,46.78,46.89,268833.0,42.402,42.4382,42.3296,42.4291,268833.0
2016-08-17 14:05:00,46.88,46.91,46.86,46.91,71025.0,42.4201,42.4472,42.402,42.4472,71025.0
2016-08-17 14:10:00,46.91,47.02,46.91,47.01,147655.0,42.4472,42.5468,42.4472,42.5377,147655.0
2016-08-17 14:15:00,47.0,47.02,46.93,46.94,68106.0,42.5287,42.5468,42.4653,42.4744,68106.0
2016-08-17 14:20:00,46.95,46.97,46.91,46.93,54835.0,42.4834,42.5015,42.4472,42.4653,54835.0
2016-08-17 14:25:00,46.93,46.98,46.92,46.97,78133.0,42.4653,42.5106,42.4563,42.5015,78133.0
2016-08-17 14:30:00,46.97,46.97,46.92,46.95,57363.0,42.5015,42.5015,42.4563,42.4834,57363.0
2016-08-17 14:35:00,46.95,46.96,46.92,46.95,83108.0,42.4834,42.4925,42.4563,42.4834,83108.0
2016-08-17 14:40:00,46.95,46.96,46.91,46.92,56233.0,42.4834,42.4925,42.4472,42.4563,56233.0
2016-08-17 14:45:00,46.91,46.97,46.91,46.95,39983.0,42.4472,42.5015,42.4472,42.4834,39983.0
2016-08-17 14:50:00,46.95,46.96,46.91,46.91,34197.0,42.4834,42.4925,42.4472,42.4472,34197.0
2016-08-17 14:55:00,46.92,46.95,46.92,46.95,99984.0,42.4563,42.4834,42.4563,42.4834,99984.0
2016-08-17 15:00:00,46.95,46.95,46.89,46.92,78700.0,42.4834,42.4834,42.4291,42.4563,78700.0
2016-08-17 15:05:00,46.91,46.94,46.89,46.89,41783.0,42.4472,42.4744,42.4291,42.4291,41783.0
2016-08-17 15:10:00,46.9,46.9,46.87,46.89,46965.0,42.4382,42.4382,42.411,42.4291,46965.0
2016-08-17 15:15:00,46.89,46.9,46.86,46.9,41305.0,42.4291,42.4382,42.402,42.4382,41305.0
2016-08-17 15:20:00,46.89,46.92,46.89,46.91,36191.0,42.4291,42.4563,42.4291,42.4472,36191.0
2016-08-17 15:25:00,46.91,46.95,46.91,46.95,68682.0,42.4472,42.4834,42.4472,42.4834,68682.0
2016-08-17 15:30:00,46.95,46.96,46.94,46.96,57200.0,42.4834,42.4925,42.4744,42.4925,57200.0
2016-08-17 15:35:00,46.96,46.98,46.95,46.97,58568.0,42.4925,42.5106,42.4834,42.5015,58568.0
2016-08-17 15:40:00,46.98,46.99,46.96,46.98,101189.0,42.5106,42.5196,42.4925,42.5106,101189.0
2016-08-17 15:45:00,46.98,47.0,46.98,46.98,94889.0,42.5106,42.5287,42.5106,42.5106,94889.0
2016-08-17 15:50:00,46.99,47.01,46.97,46.98,118852.0,42.5196,42.5377,42.5015,42.5106,118852.0
2016-08-17 15:55:00,46.98,47.0,46.96,46.98,352651.0,42.5106,42.5287,42.4925,42.5106,352651.0
2016-08-18 09:30:00,46.96,46.99,46.92,46.99,119434.0,42.4925,42.5196,42.4563,42.5196,119434.0
2016-08-18 09:35:00,46.99,46.99,46.94,46.96,26597.0,42.5196,42.5196,42.4744,42.4925,26597.0
2016-08-18 09:40:00,46.95,46.95,46.88,46.9,75658.0,42.4834,42.4834,42.4201,42.4382,75658.0
2016-08-18 09:45:00,46.91,46.93,46.88,46.93,55392.0,42.4472,42.4653,42.4201,42.4653,55392.0
2016-08-18 09:50:00,46.93,46.94,46.89,46.94,46151.0,42.4653,42.4744,42.4291,42.4744,46151.0
2016-08-18 09:55:00,46.94,46.98,46.92,46.96,26803.0,42.4744,42.5106,42.4563,42.4925,26803.0
2016-08-18 10:00:00,46.96,46.98,46.94,46.98,38645.0,42.4925,42.5106,42.4744,42.5106,38645.0
2016-08-18 10:05:00,46.98,47.0,46.95,46.97,61641.0,42.5106,42.5287,42.4834,42.5015,61641.0
2016-08-18 10:10:00,46.97,47.0,46.96,46.98,39083.0,42.5015,42.5287,42.4925,42.5106,39083.0
2016-08-18 10:15:00,46.99,47.03,46.99,47.02,44921.0,42.5196,42.5558,42.5196,42.5468,44921.0
2016-08-18 10:20:00,47.02,47.04,47.0,47.01,269855.0,42.5468,42.5648,42.5287,42.5377,269855.0
2016-08-18 10:25:00,47.01,47.01,46.97,47.0,62829.0,42.5377,42.5377,42.5015,42.5287,62829.0
2016-08-18 10:30:00,47.01,47.04,47.01,47.04,16507.0,42.5377,42.5648,42.5377,42.5648,16507.0
2016-08-18 10:35:00,47.04,47.04,47.01,47.02,51015.0,42.5648,42.5648,42.5377,42.5468,51015.0
2016-08-18 10:40:00,47.02,47.03,46.98,47.0,82072.0,42.5468,42.5558,42.5106,42.5287,82072.0
2016-08-18 10:45:00,46.99,47.0,46.97,46.99,33592.0,42.5196,42.5287,42.5015,42.5196,33592.0
2016-08-18 10:50:00,47.0,47.02,46.99,47.01,87093.0,42.5287,42.5468,42.5196,42.5377,87093.0
2016-08-18 10:55:00,47.0,47.04,47.0,47.02,25233.0,42.5287,42.5648,42.5287,42.5468,25233.0
2016-08-18 11:00:00,47.03,47.03,46.97,46.99,38823.0,42.5558,42.5558,42.5015,42.5196,38823.0
2016-08-18 11:05:00,46.99,47.02,46.99,47.01,16086.0,42.5196,42.5468,42.5196,42.5377,16086.0
2016-08-18 11:10:00,47.0,47.01,46.98,46.99,18561.0,42.5287,42.5377,42.5106,42.5196,18561.0
2016-08-18 11:15:00,46.99,47.0,46.97,46.98,24332.0,42.5196,42.5287,42.5015,42.5106,24332.0
2016-08-18 11:20:00,46.98,46.99,46.97,46.99,7578.0,42.5106,42.5196,42.5015,42.5196,7578.0
2016-08-18 11:25:00,47.0,47.01,46.98,47.01,52733.0,42.5287,42.5377,42.5106,42.5377,52733.0
2016-08-18 11:30:00,47.01,47.01,47.0,47.0,12843.0,42.5377,42.5377,42.5287,42.5287,12843.0
2016-08-18 11:35:00,47.01,47.01,46.99,47.0,40451.0,42.5377,42.5377,42.5196,42.5287,40451.0
2016-08-18 11:40:00,46.99,47.0,46.98,47.0,24635.0,42.5196,42.5287,42.5106,42.5287,24635.0
2016-08-18 11:45:00,47.0,47.0,46.98,46.99,37197.0,42.5287,42.5287,42.5106,42.5196,37197.0
2016-08-18 11:50:00,46.98,46.99,46.97,46.98,20859.0,42.5106,42.5196,42.5015,42.5106,20859.0
2016-08-18 11:55:00,46.97,46.98,46.95,46.97,99746.0,42.5015,42.5106,42.4834,42.5015,99746.0
2016-08-18 12:00:00,46.97,46.97,46.93,46.95,40013.0,42.5015,42.5015,42.4653,42.4834,40013.0
2016-08-18 12:05:00,46.94,46.96,46.94,46.95,7165.0,42.4744,42.4925,42.4744,42.4834,7165.0
2016-08-18 12:10:00,46.95,46.95,46.93,46.93,27370.0,42.4834,42.4834,42.4653,42.4653,27370.0
2016-08-18 12:15:00,46.93,46.94,46.91,46.91,17886.0,42.4653,42.4744,42.4472,42.4472,17886.0
2016-08-18 12:20:00,46.91,46.92,46.9,46.91,66676.0,42.4472,42.4563,42.4382,42.4472,66676.0
2016-08-18 12:25:00,46.91,46.91,46.87,46.87,26056.0,42.4472,42.4472,42.411,42.411,26056.0
2016-08-18 12:30:00,46.87,46.88,46.84,46.85,35086.0,42.411,42.4201,42.3839,42.3929,35086.0
2016-08-18 12:35:00,46.85,46.85,46.81,46.85,59357.0,42.3929,42.3929,42.3567,42.3929,59357.0
2016-08-18 12:40:00,46.85,46.87,46.84,46.87,12849.0,42.3929,42.411,42.3839,42.411,12849.0
2016-08-18 12:45:00,46.87,46.88,46.86,46.88,24519.0,42.411,42.4201,42.402,42.4201,24519.0
2016-08-18 12:50:00,46.88,46.89,46.87,46.88,19306.0,42.4201,42.4291,42.411,42.4201,19306.0
2016-08-18 12:55:00,46.88,46.89,46.86,46.87,14296.0,42.4201,42.4291,42.402,42.411,14296.0
2016-08-18 13:00:00,46.88,46.91,46.87,46.91,11271.0,42.4201,42.4472,42.411,42.4472,11271.0
2016-08-18 13:05:00,46.91,46.92,46.9,46.91,9922.0,42.4472,42.4563,42.4382,42.4472,9922.0
2016-08-18 13:10:00,46.92,46.93,46.92,46.92,40297.0,42.4563,42.4653,42.4563,42.4563,40297.0
2016-08-18 13:15:00,46.93,46.93,46.91,46.92,42936.0,42.4653,42.4653,42.4472,42.4563,42936.0
2016-08-18 13:20:00,46.91,46.93,46.91,46.91,11220.0,42.4472,42.4653,42.4472,42.4472,11220.0
2016-08-18 13:25:00,46.91,46.93,46.91,46.91,12666.0,42.4472,42.4653,42.4472,42.4472,12666.0
2016-08-18 13:30:00,46.91,46.94,46.91,46.93,7652.0,42.4472,42.4744,42.4472,42.4653,7652.0
2016-08-18 13:35:00,46.93,46.95,46.92,46.95,68996.0,42.4653,42.4834,42.4563,42.4834,68996.0
2016-08-18 13:40:00,46.95,46.97,46.94,46.97,32954.0,42.4834,42.5015,42.4744,42.5015,32954.0
2016-08-18 13:45:00,46.96,46.97,46.94,46.95,17003.0,42.4925,42.5015,42.4744,42.4834,17003.0
2016-08-18 13:50:00,46.95,46.95,46.94,46.94,7882.0,42.4834,42.4834,42.4744,42.4744,7882.0
2016-08-18 13:55:00,46.94,46.94,46.93,46.93,14293.0,42.4744,42.4744,42.4653,42.4653,14293.0
2016-08-18 14:00:00,46.93,46.94,46.92,46.94,25846.0,42.4653,42.4744,42.4563,42.4744,25846.0
2016-08-18 14:05:00,46.94,46.94,46.92,46.94,31714.0,42.4744,42.4744,42.4563,42.4744,31714.0
2016-08-18 14:10:00,46.94,46.95,46.93,46.94,25058.0,42.4744,42.4834,42.4653,42.4744,25058.0
2016-08-18 14:15:00,46.94,46.95,46.93,46.95,15518.0,42.4744,42.4834,42.4653,42.4834,15518.0
2016-08-18 14:20:00,46.95,46.95,46.93,46.94,21538.0,42.4834,42.4834,42.4653,42.4744,21538.0
2016-08-18 14:25:00,46.94,46.95,46.93,46.94,19083.0,42.4744,42.4834,42.4653,42.4744,19083.0
2016-08-18 14:30:00,46.94,46.94,46.91,46.93,45392.0,42.4744,42.4744,42.4472,42.4653,45392.0
2016-08-18 14:35:00,46.93,46.94,46.92,46.94,27380.0,42.4653,42.4744,42.4563,42.4744,27380.0
2016-08-18 14:40:00,46.93,46.95,46.93,46.94,12770.0,42.4653,42.4834,42.4653,42.4744,12770.0
2016-08-18 14:45:00,46.95,46.95,46.93,46.95,22437.0,42.4834,42.4834,42.4653,42.4834,22437.0
2016-08-18 14:50:00,46.95,46.96,46.94,46.96,15243.0,42.4834,42.4925,42.4744,42.4925,15243.0
2016-08-18 14:55:00,46.95,46.97,46.93,46.96,20091.0,42.4834,42.5015,42.4653,42.4925,20091.0
2016-08-18 15:00:00,46.96,46.98,46.95,46.98,21470.0,42.4925,42.5106,42.4834,42.5106,21470.0
2016-08-18 15:05:00,46.98,47.01,46.98,47.01,41317.0,42.5106,42.5377,42.5106,42.5377,41317.0
2016-08-18 15:10:00,47.0,47.0,46.98,46.98,22748.0,42.5287,42.5287,42.5106,42.5106,22748.0
2016-08-18 15:15:00,46.99,47.0,46.98,46.99,50475.0,42.5196,42.5287,42.5106,42.5196,50475.0
2016-08-18 15:20:00,46.99,47.01,46.99,47.0,19065.0,42.5196,42.5377,42.5196,42.5287,19065.0
2016-08-18 15:25:00,47.0,47.01,46.98,46.98,47175.0,42.5287,42.5377,42.5106,42.5106,47175.0
2016-08-18 15:30:00,46.98,46.99,46.96,46.97,30463.0,42.5106,42.5196,42.4925,42.5015,30463.0
2016-08-18 15:35:00,46.97,46.97,46.95,46.96,78071.0,42.5015,42.5015,42.4834,42.4925,78071.0
2016-08-18 15:40:00,46.95,46.99,46.95,46.98,70513.0,42.4834,42.5196,42.4834,42.5106,70513.0
2016-08-18 15:45:00,46.99,46.99,46.95,46.96,73697.0,42.5196,42.5196,42.4834,42.4925,73697.0
2016-08-18 15:50:00,46.96,46.97,46.95,46.97,111621.0,42.4925,42.5015,42.4834,42.5015,111621.0
2016-08-18 15:55:00,46.97,46.99,46.96,46.98,285439.0,42.5015,42.5196,42.4925,42.5106,285439.0
2016-08-19 09:30:00,46.86,46.94,46.8,46.84,146347.0,42.402,42.4744,42.3477,42.3839,146347.0
2016-08-19 09:35:00,46.83,46.84,46.79,46.79,51187.0,42.3748,42.3839,42.3386,42.3386,51187.0
2016-08-19 09:40:00,46.79,46.81,46.76,46.8,78968.0,42.3386,42.3567,42.3115,42.3477,78968.0
2016-08-19 09:45:00,46.8,46.8,46.75,46.76,133086.0,42.3477,42.3477,42.3024,42.3115,133086.0
2016-08-19 09:50:00,46.76,46.81,46.75,46.78,75899.0,42.3115,42.3567,42.3024,42.3296,75899.0
2016-08-19 09:55:00,46.79,46.83,46.78,46.82,91239.0,42.3386,42.3748,42.3296,42.3658,91239.0
2016-08-19 10:00:00,46.83,46.84,46.8,46.81,86343.0,42.3748,42.3839,42.3477,42.3567,86343.0
2016-08-19 10:05:00,46.81,46.85,46.8,46.85,32883.0,42.3567,42.3929,42.3477,42.3929,32883.0
2016-08-19 10:10:00,46.85,46.86,46.83,46.84,19628.0,42.3929,42.402,42.3748,42.3839,19628.0
2016-08-19 10:15:00,46.84,46.86,46.83,46.86,29477.0,42.3839,42.402,42.3748,42.402,29477.0
2016-08-19 10:20:00,46.86,46.92,46.86,46.92,50454.0,42.402,42.4563,42.402,42.4563,50454.0
2016-08-19 10:25:00,46.93,47.0,46.92,47.0,36792.0,42.4653,42.5287,42.4563,42.5287,36792.0
2016-08-19 10:30:00,47.0,47.02,46.97,46.98,39873.0,42.5287,42.5468,42.5015,42.5106,39873.0
2016-08-19 10:35:00,46.98,47.0,46.98,47.0,26027.0,42.5106,42.5287,42.5106,42.5287,26027.0
2016-08-19 10:40:00,46.99,47.04,46.98,47.01,62345.0,42.5196,42.5648,42.5106,42.5377,62345.0
2016-08-19 10:45:00,47.01,47.03,46.99,47.0,35451.0,42.5377,42.5558,42.5196,42.5287,35451.0
2016-08-19 10:50:00,46.99,47.0,46.97,46.98,27124.0,42.5196,42.5287,42.5015,42.5106,27124.0
2016-08-19 10:55:00,46.98,46.99,46.97,46.98,36755.0,42.5106,42.5196,42.5015,42.5106,36755.0
2016-08-19 11:00:00,46.98,47.0,46.96,46.98,33813.0,42.5106,42.5287,42.4925,42.5106,33813.0
2016-08-19 11:05:00,46.98,47.0,46.98,47.0,25418.0,42.5106,42.5287,42.5106,42.5287,25418.0
2016-08-19 11:10:00,47.0,47.02,47.0,47.0,39060.0,42.5287,42.5468,42.5287,42.5287,39060.0
2016-08-19 11:15:00,47.01,47.01,46.99,47.0,17440.0,42.5377,42.5377,42.5196,42.5287,17440.0
2016-08-19 11:20:00,47.0,47.01,46.99,47.0,23303.0,42.5287,42.5377,42.5196,42.5287,23303.0
2016-08-19 11:25:00,47.0,47.01,47.0,47.01,27241.0,42.5287,42.5377,42.5287,42.5377,27241.0
2016-08-19 11:30:00,47.01,47.03,47.0,47.01,30004.0,42.5377,42.5558,42.5287,42.5377,30004.0
2016-08-19 11:35:00,47.01,47.02,46.99,46.99,24997.0,42.5377,42.5468,42.5196,42.5196,24997.0
2016-08-19 11:40:00,46.99,47.0,46.98,46.99,20240.0,42.5196,42.5287,42.5106,42.5196,20240.0
2016-08-19 11:45:00,46.98,47.02,46.98,47.01,11499.0,42.5106,42.5468,42.5106,42.5377,11499.0
2016-08-19 11:50:00,47.01,47.02,47.0,47.01,561409.0,42.5377,42.5468,42.5287,42.5377,561409.0
2016-08-19 11:55:00,47.01,47.03,47.0,47.03,29965.0,42.5377,42.5558,42.5287,42.5558,29965.0
2016-08-19 12:00:00,47.03,47.05,47.02,47.04,172560.0,42.5558,42.5739,42.5468,42.5648,172560.0
2016-08-19 12:05:00,47.04,47.05,47.03,47.04,57873.0,42.5648,42.5739,42.5558,42.5648,57873.0
2016-08-19 12:10:00,47.04,47.05,47.03,47.04,14675.0,42.5648,42.5739,42.5558,42.5648,14675.0
2016-08-19 12:15:00,47.04,47.05,47.0,47.0,24993.0,42.5648,42.5739,42.5287,42.5287,24993.0
2016-08-19 12:20:00,47.0,47.02,46.99,47.01,31390.0,42.5287,42.5468,42.5196,42.5377,31390.0
2016-08-19 12:25:00,47.02,47.02,47.0,47.01,7724.0,42.5468,42.5468,42.5287,42.5377,7724.0
2016-08-19 12:30:00,47.02,47.02,47.0,47.01,21817.0,42.5468,42.5468,42.5287,42.5377,21817.0
2016-08-19 12:35:00,47.01,47.02,46.99,47.0,18311.0,42.5377,42.5468,42.5196,42.5287,18311.0
2016-08-19 12:40:00,47.0,47.0,46.98,46.99,134557.0,42.5287,42.5287,42.5106,42.5196,134557.0
2016-08-19 12:45:00,47.0,47.0,46.95,46.96,66217.0,42.5287,42.5287,42.4834,42.4925,66217.0
2016-08-19 12:50:00,46.96,46.96,46.9,46.93,34006.0,42.4925,42.4925,42.4382,42.4653,34006.0
2016-08-19 12:55:00,46.93,46.94,46.9,46.93,21594.0,42.4653,42.4744,42.4382,42.4653,21594.0
2016-08-19 13:00:00,46.93,46.93,46.9,46.91,37238.0,42.4653,42.4653,42.4382,42.4472,37238.0
2016-08-19 13:05:00,46.91,46.93,46.91,46.92,73504.0,42.4472,42.4653,42.4472,42.4563,73504.0
2016-08-19 13:10:00,46.92,46.93,46.91,46.93,15870.0,42.4563,42.4653,42.4472,42.4653,15870.0
2016-08-19 13:15:00,46.93,46.94,46.91,46.93,33907.0,42.4653,42.4744,42.4472,42.4653,33907.0
2016-08-19 13:20:00,46.92,46.94,46.92,46.93,14090.0,42.4563,42.4744,42.4563,42.4653,14090.0
2016-08-19 13:25:00,46.93,46.93,46.91,46.92,47701.0,42.4653,42.4653,42.4472,42.4563,47701.0
2016-08-19 13:30:00,46.92,46.93,46.9,46.92,44238.0,42.4563,42.4653,42.4382,42.4563,44238.0
2016-08-19 13:35:00,46.92,46.94,46.92,46.93,18711.0,42.4563,42.4744,42.4563,42.4653,18711.0
2016-08-19 13:40:00,46.94,46.96,46.93,46.96,51152.0,42.4744,42.4925,42.4653,42.4925,51152.0
2016-08-19 13:45:00,46.96,46.97,46.95,46.97,12757.0,42.4925,42.5015,42.4834,42.5015,12757.0
2016-08-19 13:50:00,46.97,46.98,46.95,46.96,34355.0,42.5015,42.5106,42.4834,42.4925,34355.0
2016-08-19 13:55:00,46.97,46.97,46.94,46.96,12557.0,42.5015,42.5015,42.4744,42.4925,12557.0
2016-08-19 14:00:00,46.96,46.98,46.95,46.97,16718.0,42.4925,42.5106,42.4834,42.5015,16718.0
2016-08-19 14:05:00,46.98,46.98,46.97,46.98,14895.0,42.5106,42.5106,42.5015,42.5106,14895.0
2016-08-19 14:10:00,46.98,46.99,46.97,46.98,24946.0,42.5106,42.5196,42.5015,42.5106,24946.0
2016-08-19 14:15:00,46.99,47.0,46.98,46.99,14624.0,42.5196,42.5287,42.5106,42.5196,14624.0
2016-08-19 14:20:00,46.98,47.0,46.98,46.98,35674.0,42.5106,42.5287,42.5106,42.5106,35674.0
2016-08-19 14:25:00,46.98,46.99,46.97,46.97,10547.0,42.5106,42.5196,42.5015,42.5015,10547.0
2016-08-19 14:30:00,46.98,47.0,46.96,46.99,25601.0,42.5106,42.5287,42.4925,42.5196,25601.0
2016-08-19 14:35:00,46.99,47.0,46.98,47.0,37277.0,42.5196,42.5287,42.5106,42.5287,37277.0
2016-08-19 14:40:00,46.99,47.02,46.99,47.02,27330.0,42.5196,42.5468,42.5196,42.5468,27330.0
2016-08-19 14:45:00,47.01,47.02,46.99,47.0,26551.0,42.5377,42.5468,42.5196,42.5287,26551.0
2016-08-19 14:50:00,47.0,47.04,46.99,47.03,39665.0,42.5287,42.5648,42.5196,42.5558,39665.0
2016-08-19 14:55:00,47.03,47.03,47.01,47.02,92532.0,42.5558,42.5558,42.5377,42.5468,92532.0
2016-08-19 15:00:00,47.02,47.03,47.01,47.02,23693.0,42.5468,42.5558,42.5377,42.5468,23693.0
2016-08-19 15:05:00,47.01,47.03,47.01,47.03,18884.0,42.5377,42.5558,42.5377,42.5558,18884.0
2016-08-19 15:10:00,47.03,47.04,47.01,47.02,47489.0,42.5558,42.5648,42.5377,42.5468,47489.0
2016-08-19 15:15:00,47.02,47.03,47.01,47.03,17979.0,42.5468,42.5558,42.5377,42.5558,17979.0
2016-08-19 15:20:00,47.03,47.04,47.01,47.03,86143.0,42.5558,42.5648,42.5377,42.5558,86143.0
2016-08-19 15:25:00,47.03,47.05,47.02,47.04,60539.0,42.5558,42.5739,42.5468,42.5648,60539.0
2016-08-19 15:30:00,47.05,47.06,47.03,47.04,91838.0,42.5739,42.5829,42.5558,42.5648,91838.0
2016-08-19 15:35:00,47.05,47.05,47.02,47.03,26674.0,42.5739,42.5739,42.5468,42.5558,26674.0
2016-08-19 15:40:00,47.03,47.03,47.0,47.01,82906.0,42.5558,42.5558,42.5287,42.5377,82906.0
2016-08-19 15:45:00,47.0,47.02,47.0,47.01,111819.0,42.5287,42.5468,42.5287,42.5377,111819.0
2016-08-19 15:50:00,47.01,47.04,47.01,47.03,141162.0,42.5377,42.5648,42.5377,42.5558,141162.0
2016-08-19 15:55:00,47.02,47.03,47.01,47.02,466204.0,42.5468,42.5558,42.5377,42.5468,466204.0
2016-08-22 09:30:00,46.89,46.96,46.81,46.84,224059.0,42.4291,42.4925,42.3567,42.3839,224059.0
2016-08-22 09:35:00,46.83,46.89,46.81,46.89,76869.0,42.3748,42.4291,42.3567,42.4291,76869.0
2016-08-22 09:40:00,46.89,46.89,46.84,46.87,128741.0,42.4291,42.4291,42.3839,42.411,128741.0
2016-08-22 09:45:00,46.87,46.91,46.84,46.85,83499.0,42.411,42.4472,42.3839,42.3929,83499.0
2016-08-22 09:50:00,46.86,46.88,46.83,46.86,630409.0,42.402,42.4201,42.3748,42.402,630409.0
2016-08-22 09:55:00,46.86,46.9,46.85,46.9,63815.0,42.402,42.4382,42.3929,42.4382,63815.0
2016-08-22 10:00:00,46.9,46.91,46.86,46.88,36898.0,42.4382,42.4472,42.402,42.4201,36898.0
2016-08-22 10:05:00,46.87,46.89,46.86,46.87,83260.0,42.411,42.4291,42.402,42.411,83260.0
2016-08-22 10:10:00,46.87,46.92,46.87,46.91,26805.0,42.411,42.4563,42.411,42.4472,26805.0
2016-08-22 10:15:00,46.91,47.02,46.91,47.01,63418.0,42.4472,42.5468,42.4472,42.5377,63418.0
2016-08-22 10:20:00,47.02,47.03,47.0,47.03,26627.0,42.5468,42.5558,42.5287,42.5558,26627.0
2016-08-22 10:25:00,47.03,47.07,47.03,47.04,23233.0,42.5558,42.592,42.5558,42.5648,23233.0
2016-08-22 10:30:00,47.05,47.07,47.04,47.06,30764.0,42.5739,42.592,42.5648,42.5829,30764.0
2016-08-22 10:35:00,47.07,47.07,47.03,47.04,16825.0,42.592,42.592,42.5558,42.5648,16825.0
2016-08-22 10:40:00,47.04,47.05,47.02,47.03,73009.0,42.5648,42.5739,42.5468,42.5558,73009.0
2016-08-22 10:45:00,47.04,47.04,47.01,47.03,43280.0,42.5648,42.5648,42.5377,42.5558,43280.0
2016-08-22 10:50:00,47.02,47.04,47.0,47.04,48633.0,42.5468,42.5648,42.5287,42.5648,48633.0
2016-08-22 10:55:00,47.03,47.04,47.0,47.01,29261.0,42.5558,42.5648,42.5287,42.5377,29261.0
2016-08-22 11:00:00,47.01,47.03,47.0,47.01,42165.0,42.5377,42.5558,42.5287,42.5377,42165.0
2016-08-22 11:05:00,47.01,47.03,47.01,47.01,31197.0,42.5377,42.5558,42.5377,42.5377,31197.0
2016-08-22 11:10:00,47.01,47.02,47.0,47.0,25009.0,42.5377,42.5468,42.5287,42.5287,25009.0
2016-08-22 11:15:00,47.01,47.01,46.93,46.93,27387.0,42.5377,42.5377,42.4653,42.4653,27387.0
2016-08-22 11:20:00,46.93,46.94,46.85,46.88,48155.0,42.4653,42.4744,42.3929,42.4201,48155.0
2016-08-22 11:25:00,46.88,46.89,46.85,46.85,92703.0,42.4201,42.4291,42.3929,42.3929,92703.0
2016-08-22 11:30:00,46.85,46.88,46.84,46.88,28708.0,42.3929,42.4201,42.3839,42.4201,28708.0
2016-08-22 11:35:00,46.87,46.9,46.87,46.88,63669.0,42.411,42.4382,42.411,42.4201,63669.0
2016-08-22 11:40:00,46.88,46.88,46.86,46.87,43048.0,42.4201,42.4201,42.402,42.411,43048.0
2016-08-22 11:45:00,46.87,46.89,46.85,46.89,18490.0,42.411,42.4291,42.3929,42.4291,18490.0
2016-08-22 11:50:00,46.89,46.92,46.88,46.9,21662.0,42.4291,42.4563,42.4201,42.4382,21662.0
2016-08-22 11:55:00,46.9,46.92,46.9,46.91,14645.0,42.4382,42.4563,42.4382,42.4472,14645.0
2016-08-22 12:00:00,46.9,46.91,46.88,46.9,24284.0,42.4382,42.4472,42.4201,42.4382,24284.0
2016-08-22 12:05:00,46.89,46.9,46.89,46.89,11340.0,42.4291,42.4382,42.4291,42.4291,11340.0
2016-08-22 12:10:00,46.9,46.9,46.88,46.9,33609.0,42.4382,42.4382,42.4201,42.4382,33609.0
2016-08-22 12:15:00,46.9,46.91,46.88,46.9,24868.0,42.4382,42.4472,42.4201,42.4382,24868.0
2016-08-22 12:20:00,46.9,46.97,46.89,46.97,80304.0,42.4382,42.5015,42.4291,42.5015,80304.0
2016-08-22 12:25:00,46.97,47.03,46.97,47.0,100286.0,42.5015,42.5558,42.5015,42.5287,100286.0
2016-08-22 12:30:00,47.01,47.02,47.0,47.01,38158.0,42.5377,42.5468,42.5287,42.5377,38158.0
2016-08-22 12:35:00,47.0,47.01,47.0,47.0,7454.0,42.5287,42.5377,42.5287,42.5287,7454.0
2016-08-22 12:40:00,47.0,47.01,46.97,46.98,37357.0,42.5287,42.5377,42.5015,42.5106,37357.0
2016-08-22 12:45:00,46.98,47.0,46.96,47.0,27445.0,42.5106,42.5287,42.4925,42.5287,27445.0
2016-08-22 12:50:00,46.99,47.0,46.97,46.98,37805.0,42.5196,42.5287,42.5015,42.5106,37805.0
2016-08-22 12:55:00,46.98,46.98,46.95,46.97,14751.0,42.5106,42.5106,42.4834,42.5015,14751.0
2016-08-22 13:00:00,46.97,46.98,46.96,46.96,14857.0,42.5015,42.5106,42.4925,42.4925,14857.0
2016-08-22 13:05:00,46.96,46.98,46.95,46.97,13805.0,42.4925,42.5106,42.4834,42.5015,13805.0
2016-08-22 13:10:00,46.98,46.98,46.97,46.98,14170.0,42.5106,42.5106,42.5015,42.5106,14170.0
2016-08-22 13:15:00,46.98,47.0,46.97,46.99,36732.0,42.5106,42.5287,42.5015,42.5196,36732.0
2016-08-22 13:20:00,46.98,46.99,46.88,46.89,63980.0,42.5106,42.5196,42.4201,42.4291,63980.0
2016-08-22 13:25:00,46.88,46.91,46.86,46.91,68722.0,42.4201,42.4472,42.402,42.4472,68722.0
2016-08-22 13:30:00,46.9,46.91,46.89,46.9,10855.0,42.4382,42.4472,42.4291,42.4382,10855.0
2016-08-22 13:35:00,46.9,46.91,46.89,46.9,12561.0,42.4382,42.4472,42.4291,42.4382,12561.0
2016-08-22 13:40:00,46.9,46.93,46.89,46.93,24853.0,42.4382,42.4653,42.4291,42.4653,24853.0
2016-08-22 13:45:00,46.93,47.0,46.92,46.99,48113.0,42.4653,42.5287,42.4563,42.5196,48113.0
2016-08-22 13:50:00,46.98,47.0,46.97,46.98,22803.0,42.5106,42.5287,42.5015,42.5106,22803.0
2016-08-22 13:55:00,46.98,47.0,46.97,46.97,25574.0,42.5106,42.5287,42.5015,42.5015,25574.0
2016-08-22 14:00:00,46.98,47.0,46.97,47.0,33990.0,42.5106,42.5287,42.5015,42.5287,33990.0
2016-08-22 14:05:00,46.99,47.0,46.98,46.98,32712.0,42.5196,42.5287,42.5106,42.5106,32712.0
2016-08-22 14:10:00,46.98,46.99,46.96,46.99,19250.0,42.5106,42.5196,42.4925,42.5196,19250.0
2016-08-22 14:15:00,46.98,46.99,46.96,46.97,9678.0,42.5106,42.5196,42.4925,42.5015,9678.0
2016-08-22 14:20:00,46.97,46.99,46.96,46.97,19793.0,42.5015,42.5196,42.4925,42.5015,19793.0
2016-08-22 14:25:00,46.97,46.98,46.91,46.92,67682.0,42.5015,42.5106,42.4472,42.4563,67682.0
2016-08-22 14:30:00,46.91,46.94,46.9,46.94,50068.0,42.4472,42.4744,42.4382,42.4744,50068.0
2016-08-22 14:35:00,46.94,46.95,46.92,46.95,23744.0,42.4744,42.4834,42.4563,42.4834,23744.0
2016-08-22 14:40:00,46.95,46.98,46.94,46.97,66631.0,42.4834,42.5106,42.4744,42.5015,66631.0
2016-08-22 14:45:00,46.97,46.97,46.95,46.96,35889.0,42.5015,42.5015,42.4834,42.4925,35889.0
2016-08-22 14:50:00,46.97,46.98,46.95,46.96,27750.0,42.5015,42.5106,42.4834,42.4925,27750.0
2016-08-22 14:55:00,46.95,46.96,46.94,46.95,36505.0,42.4834,42.4925,42.4744,42.4834,36505.0
2016-08-22 15:00:00,46.95,46.98,46.95,46.97,19882.0,42.4834,42.5106,42.4834,42.5015,19882.0
2016-08-22 15:05:00,46.97,47.0,46.97,46.99,63502.0,42.5015,42.5287,42.5015,42.5196,63502.0
2016-08-22 15:10:00,46.99,47.0,46.98,46.98,32106.0,42.5196,42.5287,42.5106,42.5106,32106.0
2016-08-22 15:15:00,46.98,46.99,46.96,46.98,45328.0,42.5106,42.5196,42.4925,42.5106,45328.0
2016-08-22 15:20:00,46.98,46.99,46.97,46.99,55712.0,42.5106,42.5196,42.5015,42.5196,55712.0
2016-08-22 15:25:00,46.99,47.01,46.98,47.0,22847.0,42.5196,42.5377,42.5106,42.5287,22847.0
2016-08-22 15:30:00,47.0,47.0,46.98,47.0,45702.0,42.5287,42.5287,42.5106,42.5287,45702.0
2016-08-22 15:35:00,46.99,47.0,46.97,46.98,58367.0,42.5196,42.5287,42.5015,42.5106,58367.0
2016-08-22 15:40:00,46.97,47.0,46.97,46.99,47177.0,42.5015,42.5287,42.5015,42.5196,47177.0
2016-08-22 15:45:00,46.99,47.0,46.98,46.98,110763.0,42.5196,42.5287,42.5106,42.5106,110763.0
2016-08-22 15:50:00,46.99,47.0,46.97,46.98,96163.0,42.5196,42.5287,42.5015,42.5106,96163.0
2016-08-22 15:55:00,46.99,47.01,46.98,47.0,314689.0,42.5196,42.5377,42.5106,42.5287,314689.0
2016-08-23 09:30:00,47.16,47.26,47.16,47.22,175907.0,42.6734,42.7639,42.6734,42.7277,175907.0
2016-08-23 09:35:00,47.22,47.26,47.22,47.26,134879.0,42.7277,42.7639,42.7277,42.7639,134879.0
2016-08-23 09:40:00,47.26,47.27,47.23,47.24,107298.0,42.7639,42.773,42.7368,42.7458,107298.0
2016-08-23 09:45:00,47.25,47.3,47.24,47.26,158068.0,42.7549,42.8001,42.7458,42.7639,158068.0
2016-08-23 09:50:00,47.26,47.28,47.26,47.28,46199.0,42.7639,42.782,42.7639,42.782,46199.0
2016-08-23 09:55:00,47.28,47.3,47.27,47.28,102751.0,42.782,42.8001,42.773,42.782,102751.0
2016-08-23 10:00:00,47.28,47.3,47.27,47.29,46519.0,42.782,42.8001,42.773,42.7911,46519.0
2016-08-23 10:05:00,47.29,47.29,47.25,47.27,42887.0,42.7911,42.7911,42.7549,42.773,42887.0
2016-08-23 10:10:00,47.26,47.29,47.26,47.27,39711.0,42.7639,42.7911,42.7639,42.773,39711.0
2016-08-23 10:15:00,47.27,47.28,47.25,47.25,77746.0,42.773,42.782,42.7549,42.7549,77746.0
2016-08-23 10:20:00,47.25,47.28,47.24,47.26,68080.0,42.7549,42.782,42.7458,42.7639,68080.0
2016-08-23 10:25:00,47.25,47.27,47.25,47.26,55104.0,42.7549,42.773,42.7549,42.7639,55104.0
2016-08-23 10:30:00,47.27,47.28,47.25,47.26,46951.0,42.773,42.782,42.7549,42.7639,46951.0
2016-08-23 10:35:00,47.26,47.27,47.24,47.26,22279.0,42.7639,42.773,42.7458,42.7639,22279.0
2016-08-23 10:40:00,47.26,47.28,47.24,47.26,34251.0,42.7639,42.782,42.7458,42.7639,34251.0
2016-08-23 10:45:00,47.26,47.28,47.25,47.27,49282.0,42.7639,42.782,42.7549,42.773,49282.0
2016-08-23 10:50:00,47.27,47.27,47.24,47.25,31890.0,42.773,42.773,42.7458,42.7549,31890.0
2016-08-23 10:55:00,47.26,47.26,47.23,47.26,31120.0,42.7639,42.7639,42.7368,42.7639,31120.0
2016-08-23 11:00:00,47.26,47.26,47.23,47.23,62119.0,42.7639,42.7639,42.7368,42.7368,62119.0
2016-08-23 11:05:00,47.23,47.24,47.18,47.21,50086.0,42.7368,42.7458,42.6915,42.7187,50086.0
2016-08-23 11:10:00,47.2,47.22,47.19,47.22,27943.0,42.7096,42.7277,42.7006,42.7277,27943.0
2016-08-23 11:15:00,47.22,47.24,47.2,47.24,27295.0,42.7277,42.7458,42.7096,42.7458,27295.0
2016-08-23 11:20:00,47.23,47.25,47.23,47.25,29011.0,42.7368,42.7549,42.7368,42.7549,29011.0
2016-08-23 11:25:00,47.24,47.25,47.21,47.22,64400.0,42.7458,42.7549,42.7187,42.7277,64400.0
2016-08-23 11:30:00,47.23,47.25,47.22,47.24,66684.0,42.7368,42.7549,42.7277,42.7458,66684.0
2016-08-23 11:35:00,47.25,47.26,47.24,47.24,51431.0,42.7549,42.7639,42.7458,42.7458,51431.0
2016-08-23 11:40:00,47.25,47.27,47.24,47.26,61633.0,42.7549,42.773,42.7458,42.7639,61633.0
2016-08-23 11:45:00,47.26,47.26,47.24,47.25,29121.0,42.7639,42.7639,42.7458,42.7549,29121.0
2016-08-23 11:50:00,47.25,47.25,47.23,47.25,49101.0,42.7549,42.7549,42.7368,42.7549,49101.0
2016-08-23 11:55:00,47.25,47.26,47.23,47.24,27460.0,42.7549,42.7639,42.7368,42.7458,27460.0
2016-08-23 12:00:00,47.24,47.24,47.21,47.21,75872.0,42.7458,42.7458,42.7187,42.7187,75872.0
2016-08-23 12:05:00,47.21,47.23,47.2,47.22,20764.0,42.7187,42.7368,42.7096,42.7277,20764.0
2016-08-23 12:10:00,47.21,47.23,47.2,47.22,23270.0,42.7187,42.7368,42.7096,42.7277,23270.0
2016-08-23 12:15:00,47.23,47.23,47.22,47.23,18117.0,42.7368,42.7368,42.7277,42.7368,18117.0
2016-08-23 12:20:00,47.23,47.26,47.22,47.23,55714.0,42.7368,42.7639,42.7277,42.7368,55714.0
2016-08-23 12:25:00,47.24,47.24,47.22,47.22,26109.0,42.7458,42.7458,42.7277,42.7277,26109.0
2016-08-23 12:30:00,47.22,47.23,47.21,47.22,30370.0,42.7277,42.7368,42.7187,42.7277,30370.0
2016-08-23 12:35:00,47.22,47.24,47.21,47.24,32073.0,42.7277,42.7458,42.7187,42.7458,32073.0
2016-08-23 12:40:00,47.23,47.24,47.22,47.23,18570.0,42.7368,42.7458,42.7277,42.7368,18570.0
2016-08-23 12:45:00,47.23,47.24,47.22,47.24,52298.0,42.7368,42.7458,42.7277,42.7458,52298.0
2016-08-23 12:50:00,47.23,47.24,47.16,47.17,103965.0,42.7368,42.7458,42.6734,42.6825,103965.0
2016-08-23 12:55:00,47.16,47.19,47.16,47.19,34021.0,42.6734,42.7006,42.6734,42.7006,34021.0
2016-08-23 13:00:00,47.19,47.22,47.18,47.21,76569.0,42.7006,42.7277,42.6915,42.7187,76569.0
2016-08-23 13:05:00,47.21,47.22,47.2,47.21,56420.0,42.7187,42.7277,42.7096,42.7187,56420.0
2016-08-23 13:10:00,47.21,47.22,47.2,47.21,29504.0,42.7187,42.7277,42.7096,42.7187,29504.0
2016-08-23 13:15:00,47.22,47.23,47.21,47.23,45849.0,42.7277,42.7368,42.7187,42.7368,45849.0
2016-08-23 13:20:00,47.23,47.25,47.22,47.23,55569.0,42.7368,42.7549,42.7277,42.7368,55569.0
2016-08-23 13:25:00,47.24,47.25,47.23,47.23,19477.0,42.7458,42.7549,42.7368,42.7368,19477.0
2016-08-23 13:30:00,47.24,47.24,47.23,47.24,18353.0,42.7458,42.7458,42.7368,42.7458,18353.0
2016-08-23 13:35:00,47.24,47.25,47.22,47.23,50121.0,42.7458,42.7549,42.7277,42.7368,50121.0
2016-08-23 13:40:00,47.22,47.24,47.22,47.23,18846.0,42.7277,42.7458,42.7277,42.7368,18846.0
2016-08-23 13:45:00,47.24,47.25,47.22,47.25,24847.0,42.7458,42.7549,42.7277,42.7549,24847.0
2016-08-23 13:50:00,47.25,47.25,47.23,47.24,35483.0,42.7549,42.7549,42.7368,42.7458,35483.0
2016-08-23 13:55:00,47.24,47.24,47.23,47.23,21708.0,42.7458,42.7458,42.7368,42.7368,21708.0
2016-08-23 14:00:00,47.23,47.24,47.19,47.21,61526.0,42.7368,42.7458,42.7006,42.7187,61526.0
2016-08-23 14:05:00,47.2,47.23,47.2,47.22,38581.0,42.7096,42.7368,42.7096,42.7277,38581.0
2016-08-23 14:10:00,47.22,47.23,47.21,47.23,20604.0,42.7277,42.7368,42.7187,42.7368,20604.0
2016-08-23 14:15:00,47.23,47.23,47.21,47.22,29433.0,42.7368,42.7368,42.7187,42.7277,29433.0
2016-08-23 14:20:00,47.22,47.23,47.21,47.22,35243.0,42.7277,42.7368,42.7187,42.7277,35243.0
2016-08-23 14:25:00,47.21,47.25,47.21,47.23,49757.0,42.7187,42.7549,42.7187,42.7368,49757.0
2016-08-23 14:30:00,47.22,47.23,47.21,47.22,41167.0,42.7277,42.7368,42.7187,42.7277,41167.0
2016-08-23 14:35:00,47.22,47.23,47.21,47.22,20446.0,42.7277,42.7368,42.7187,42.7277,20446.0
2016-08-23 14:40:00,47.22,47.22,47.17,47.17,57018.0,42.7277,42.7277,42.6825,42.6825,57018.0
2016-08-23 14:45:00,47.18,47.2,47.17,47.2,27161.0,42.6915,42.7096,42.6825,42.7096,27161.0
2016-08-23 14:50:00,47.2,47.21,47.18,47.2,56919.0,42.7096,42.7187,42.6915,42.7096,56919.0
2016-08-23 14:55:00,47.2,47.2,47.19,47.2,9090.0,42.7096,42.7096,42.7006,42.7096,9090.0
2016-08-23 15:00:00,47.19,47.2,47.18,47.18,27089.0,42.7006,42.7096,42.6915,42.6915,27089.0
2016-08-23 15:05:00,47.18,47.2,47.18,47.2,50604.0,42.6915,42.7096,42.6915,42.7096,50604.0
2016-08-23 15:10:00,47.19,47.22,47.18,47.21,71238.0,42.7006,42.7277,42.6915,42.7187,71238.0
2016-08-23 15:15:00,47.21,47.22,47.19,47.19,41824.0,42.7187,42.7277,42.7006,42.7006,41824.0
2016-08-23 15:20:00,47.19,47.2,47.18,47.19,88496.0,42.7006,42.7096,42.6915,42.7006,88496.0
2016-08-23 15:25:00,47.19,47.19,47.17,47.19,51446.0,42.7006,42.7006,42.6825,42.7006,51446.0
2016-08-23 15:30:00,47.19,47.19,47.18,47.19,71307.0,42.7006,42.7006,42.6915,42.7006,71307.0
2016-08-23 15:35:00,47.19,47.19,47.17,47.18,50827.0,42.7006,42.7006,42.6825,42.6915,50827.0
2016-08-23 15:40:00,47.18,47.19,47.17,47.17,102062.0,42.6915,42.7006,42.6825,42.6825,102062.0
2016-08-23 15:45:00,47.18,47.18,47.16,47.17,121731.0,42.6915,42.6915,42.6734,42.6825,121731.0
2016-08-23 15:50:00,47.16,47.18,47.15,47.16,171875.0,42.6734,42.6915,42.6644,42.6734,171875.0
2016-08-23 15:55:00,47.17,47.21,47.16,47.16,2059369.0,42.6825,42.7187,42.6734,42.6734,2059369.0
2016-08-24 09:30:00,47.17,47.19,47.09,47.15,492283.0,42.6825,42.7006,42.6101,42.6644,492283.0
2016-08-24 09:35:00,47.15,47.18,47.12,47.12,174630.0,42.6644,42.6915,42.6372,42.6372,174630.0
2016-08-24 09:40:00,47.12,47.13,47.09,47.11,46754.0,42.6372,42.6463,42.6101,42.6282,46754.0
2016-08-24 09:45:00,47.11,47.12,47.08,47.11,40143.0,42.6282,42.6372,42.601,42.6282,40143.0
2016-08-24 09:50:00,47.1,47.11,47.07,47.11,29813.0,42.6191,42.6282,42.592,42.6282,29813.0
2016-08-24 09:55:00,47.11,47.13,47.1,47.12,14714.0,42.6282,42.6463,42.6191,42.6372,14714.0
2016-08-24 10:00:00,47.12,47.13,47.08,47.1,29121.0,42.6372,42.6463,42.601,42.6191,29121.0
2016-08-24 10:05:00,47.11,47.14,47.1,47.12,49115.0,42.6282,42.6553,42.6191,42.6372,49115.0
2016-08-24 10:10:00,47.12,47.13,47.1,47.12,26151.0,42.6372,42.6463,42.6191,42.6372,26151.0
2016-08-24 10:15:00,47.12,47.12,47.07,47.08,103768.0,42.6372,42.6372,42.592,42.601,103768.0
2016-08-24 10:20:00,47.08,47.08,47.05,47.05,30389.0,42.601,42.601,42.5739,42.5739,30389.0
2016-08-24 10:25:00,47.05,47.06,47.04,47.06,53496.0,42.5739,42.5829,42.5648,42.5829,53496.0
2016-08-24 10:30:00,47.06,47.07,47.03,47.05,43059.0,42.5829,42.592,42.5558,42.5739,43059.0
2016-08-24 10:35:00,47.05,47.08,47.05,47.05,19145.0,42.5739,42.601,42.5739,42.5739,19145.0
2016-08-24 10:40:00,47.05,47.06,47.03,47.05,32592.0,42.5739,42.5829,42.5558,42.5739,32592.0
2016-08-24 10:45:00,47.04,47.05,46.99,47.01,42135.0,42.5648,42.5739,42.5196,42.5377,42135.0
2016-08-24 10:50:00,47.01,47.03,47.0,47.0,22893.0,42.5377,42.5558,42.5287,42.5287,22893.0
2016-08-24 10:55:00,47.01,47.02,46.99,47.0,73676.0,42.5377,42.5468,42.5196,42.5287,73676.0
2016-08-24 11:00:00,47.0,47.01,46.99,46.99,45444.0,42.5287,42.5377,42.5196,42.5196,45444.0
2016-08-24 11:05:00,47.0,47.02,46.99,47.01,27835.0,42.5287,42.5468,42.5196,42.5377,27835.0
2016-08-24 11:10:00,47.02,47.03,47.0,47.0,23565.0,42.5468,42.5558,42.5287,42.5287,23565.0
2016-08-24 11:15:00,47.0,47.01,46.99,47.0,43229.0,42.5287,42.5377,42.5196,42.5287,43229.0
2016-08-24 11:20:00,47.0,47.01,46.97,46.98,30986.0,42.5287,42.5377,42.5015,42.5106,30986.0
2016-08-24 11:25:00,46.98,47.01,46.97,47.0,71943.0,42.5106,42.5377,42.5015,42.5287,71943.0
2016-08-24 11:30:00,47.0,47.0,46.97,46.98,68243.0,42.5287,42.5287,42.5015,42.5106,68243.0
2016-08-24 11:35:00,46.98,47.02,46.97,47.01,86298.0,42.5106,42.5468,42.5015,42.5377,86298.0
2016-08-24 11:40:00,47.01,47.02,46.97,46.98,68330.0,42.5377,42.5468,42.5015,42.5106,68330.0
2016-08-24 11:45:00,46.97,47.01,46.97,46.99,25662.0,42.5015,42.5377,42.5015,42.5196,25662.0
2016-08-24 11:50:00,46.98,47.0,46.96,46.97,28711.0,42.5106,42.5287,42.4925,42.5015,28711.0
2016-08-24 11:55:00,46.97,46.99,46.95,46.98,56639.0,42.5015,42.5196,42.4834,42.5106,56639.0
2016-08-24 12:00:00,46.98,46.99,46.97,46.98,21230.0,42.5106,42.5196,42.5015,42.5106,21230.0
2016-08-24 12:05:00,46.98,47.02,46.98,47.01,40523.0,42.5106,42.5468,42.5106,42.5377,40523.0
2016-08-24 12:10:00,47.01,47.04,47.01,47.04,34325.0,42.5377,42.5648,42.5377,42.5648,34325.0
2016-08-24 12:15:00,47.03,47.04,47.01,47.02,42462.0,42.5558,42.5648,42.5377,42.5468,42462.0
2016-08-24 12:20:00,47.03,47.04,47.01,47.03,23323.0,42.5558,42.5648,42.5377,42.5558,23323.0
2016-08-24 12:25:00,47.02,47.03,47.0,47.01,27356.0,42.5468,42.5558,42.5287,42.5377,27356.0
2016-08-24 12:30:00,47.01,47.03,47.01,47.02,53542.0,42.5377,42.5558,42.5377,42.5468,53542.0
2016-08-24 12:35:00,47.01,47.04,47.01,47.03,47742.0,42.5377,42.5648,42.5377,42.5558,47742.0
2016-08-24 12:40:00,47.03,47.03,47.01,47.03,32463.0,42.5558,42.5558,42.5377,42.5558,32463.0
2016-08-24 12:45:00,47.03,47.04,47.02,47.02,61725.0,42.5558,42.5648,42.5468,42.5468,61725.0
2016-08-24 12:50:00,47.03,47.06,47.02,47.05,59054.0,42.5558,42.5829,42.5468,42.5739,59054.0
2016-08-24 12:55:00,47.06,47.06,47.04,47.05,139195.0,42.5829,42.5829,42.5648,42.5739,139195.0
2016-08-24 13:00:00,47.05,47.05,47.02,47.03,61511.0,42.5739,42.5739,42.5468,42.5558,61511.0
2016-08-24 13:05:00,47.04,47.06,47.03,47.05,76946.0,42.5648,42.5829,42.5558,42.5739,76946.0
2016-08-24 13:10:00,47.05,47.05,47.04,47.04,17605.0,42.5739,42.5739,42.5648,42.5648,17605.0
2016-08-24 13:15:00,47.05,47.05,47.03,47.04,29010.0,42.5739,42.5739,42.5558,42.5648,29010.0
2016-08-24 13:20:00,47.04,47.04,47.02,47.02,35193.0,42.5648,42.5648,42.5468,42.5468,35193.0
2016-08-24 13:25:00,47.03,47.04,47.02,47.02,19592.0,42.5558,42.5648,42.5468,42.5468,19592.0
2016-08-24 13:30:00,47.02,47.03,47.01,47.03,16181.0,42.5468,42.5558,42.5377,42.5558,16181.0
2016-08-24 13:35:00,47.02,47.03,47.01,47.02,9813.0,42.5468,42.5558,42.5377,42.5468,9813.0
2016-08-24 13:40:00,47.01,47.03,47.01,47.03,25798.0,42.5377,42.5558,42.5377,42.5558,25798.0
2016-08-24 13:45:00,47.03,47.05,47.02,47.04,18730.0,42.5558,42.5739,42.5468,42.5648,18730.0
2016-08-24 13:50:00,47.05,47.05,47.02,47.03,12618.0,42.5739,42.5739,42.5468,42.5558,12618.0
2016-08-24 13:55:00,47.03,47.03,47.02,47.03,12407.0,42.5558,42.5558,42.5468,42.5558,12407.0
2016-08-24 14:00:00,47.03,47.04,46.98,46.98,71922.0,42.5558,42.5648,42.5106,42.5106,71922.0
2016-08-24 14:05:00,46.98,46.98,46.95,46.98,33548.0,42.5106,42.5106,42.4834,42.5106,33548.0
2016-08-24 14:10:00,46.97,46.99,46.96,46.99,26352.0,42.5015,42.5196,42.4925,42.5196,26352.0
2016-08-24 14:15:00,46.98,47.0,46.97,46.98,35926.0,42.5106,42.5287,42.5015,42.5106,35926.0
2016-08-24 14:20:00,46.99,46.99,46.95,46.95,69695.0,42.5196,42.5196,42.4834,42.4834,69695.0
2016-08-24 14:25:00,46.95,46.98,46.94,46.98,76590.0,42.4834,42.5106,42.4744,42.5106,76590.0
2016-08-24 14:30:00,46.97,46.98,46.94,46.97,34999.0,42.5015,42.5106,42.4744,42.5015,34999.0
2016-08-24 14:35:00,46.97,46.98,46.95,46.97,28368.0,42.5015,42.5106,42.4834,42.5015,28368.0
2016-08-24 14:40:00,46.98,46.99,46.97,46.99,41813.0,42.5106,42.5196,42.5015,42.5196,41813.0
2016-08-24 14:45:00,46.99,46.99,46.96,46.97,37315.0,42.5196,42.5196,42.4925,42.5015,37315.0
2016-08-24 14:50:00,46.96,46.99,46.96,46.99,29679.0,42.4925,42.5196,42.4925,42.5196,29679.0
2016-08-24 14:55:00,46.99,47.01,46.99,47.01,54947.0,42.5196,42.5377,42.5196,42.5377,54947.0
2016-08-24 15:00:00,47.01,47.01,47.0,47.01,22825.0,42.5377,42.5377,42.5287,42.5377,22825.0
2016-08-24 15:05:00,47.01,47.01,46.94,46.94,70483.0,42.5377,42.5377,42.4744,42.4744,70483.0
2016-08-24 15:10:00,46.93,46.95,46.92,46.92,102482.0,42.4653,42.4834,42.4563,42.4563,102482.0
2016-08-24 15:15:00,46.92,46.96,46.91,46.94,86385.0,42.4563,42.4925,42.4472,42.4744,86385.0
2016-08-24 15:20:00,46.93,46.94,46.91,46.93,69444.0,42.4653,42.4744,42.4472,42.4653,69444.0
2016-08-24 15:25:00,46.92,46.93,46.91,46.92,154783.0,42.4563,42.4653,42.4472,42.4563,154783.0
2016-08-24 15:30:00,46.92,46.95,46.91,46.92,116108.0,42.4563,42.4834,42.4472,42.4563,116108.0
2016-08-24 15:35:00,46.92,46.93,46.86,46.86,101402.0,42.4563,42.4653,42.402,42.402,101402.0
2016-08-24 15:40:00,46.86,46.87,46.83,46.85,158893.0,42.402,42.411,42.3748,42.3929,158893.0
2016-08-24 15:45:00,46.84,46.85,46.82,46.84,177058.0,42.3839,42.3929,42.3658,42.3839,177058.0
2016-08-24 15:50:00,46.84,46.89,46.83,46.89,331426.0,42.3839,42.4291,42.3748,42.4291,331426.0
2016-08-24 15:55:00,46.89,46.95,46.87,46.95,1139572.0,42.4291,42.4834,42.411,42.4834,1139572.0
2016-08-25 09:30:00,46.85,46.86,46.78,46.78,179374.0,42.3929,42.402,42.3296,42.3296,179374.0
2016-08-25 09:35:00,46.78,46.87,46.77,46.87,96741.0,42.3296,42.411,42.3205,42.411,96741.0
2016-08-25 09:40:00,46.87,46.91,46.85,46.9,148976.0,42.411,42.4472,42.3929,42.4382,148976.0
2016-08-25 09:45:00,46.9,46.9,46.87,46.89,55558.0,42.4382,42.4382,42.411,42.4291,55558.0
2016-08-25 09:50:00,46.88,46.89,46.84,46.84,93807.0,42.4201,42.4291,42.3839,42.3839,93807.0
2016-08-25 09:55:00,46.84,46.9,46.83,46.88,83724.0,42.3839,42.4382,42.3748,42.4201,83724.0
2016-08-25 10:00:00,46.87,46.91,46.84,46.91,45504.0,42.411,42.4472,42.3839,42.4472,45504.0
2016-08-25 10:05:00,46.9,46.93,46.89,46.9,33306.0,42.4382,42.4653,42.4291,42.4382,33306.0
2016-08-25 10:10:00,46.89,46.93,46.88,46.92,29542.0,42.4291,42.4653,42.4201,42.4563,29542.0
2016-08-25 10:15:00,46.91,46.93,46.88,46.91,57385.0,42.4472,42.4653,42.4201,42.4472,57385.0
2016-08-25 10:20:00,46.91,46.95,46.89,46.93,40966.0,42.4472,42.4834,42.4291,42.4653,40966.0
2016-08-25 10:25:00,46.93,46.93,46.9,46.91,40319.0,42.4653,42.4653,42.4382,42.4472,40319.0
2016-08-25 10:30:00,46.91,46.94,46.9,46.92,28903.0,42.4472,42.4744,42.4382,42.4563,28903.0
2016-08-25 10:35:00,46.91,46.92,46.87,46.87,59014.0,42.4472,42.4563,42.411,42.411,59014.0
2016-08-25 10:40:00,46.87,46.93,46.86,46.92,70549.0,42.411,42.4653,42.402,42.4563,70549.0
2016-08-25 10:45:00,46.92,46.92,46.89,46.91,38311.0,42.4563,42.4563,42.4291,42.4472,38311.0
2016-08-25 10:50:00,46.91,46.93,46.89,46.9,48330.0,42.4472,42.4653,42.4291,42.4382,48330.0
2016-08-25 10:55:00,46.9,46.95,46.9,46.93,17707.0,42.4382,42.4834,42.4382,42.4653,17707.0
2016-08-25 11:00:00,46.94,47.01,46.93,47.01,64277.0,42.4744,42.5377,42.4653,42.5377,64277.0
2016-08-25 11:05:00,47.01,47.03,46.99,47.03,37790.0,42.5377,42.5558,42.5196,42.5558,37790.0
2016-08-25 11:10:00,47.03,47.04,47.01,47.02,39609.0,42.5558,42.5648,42.5377,42.5468,39609.0
2016-08-25 11:15:00,47.02,47.05,47.02,47.05,108736.0,42.5468,42.5739,42.5468,42.5739,108736.0
2016-08-25 11:20:00,47.04,47.06,47.03,47.03,48401.0,42.5648,42.5829,42.5558,42.5558,48401.0
2016-08-25 11:25:00,47.02,47.04,47.0,47.02,40247.0,42.5468,42.5648,42.5287,42.5468,40247.0
2016-08-25 11:30:00,47.02,47.05,47.01,47.02,113950.0,42.5468,42.5739,42.5377,42.5468,113950.0
2016-08-25 11:35:00,47.02,47.03,47.01,47.02,9573.0,42.5468,42.5558,42.5377,42.5468,9573.0
2016-08-25 11:40:00,47.02,47.04,47.01,47.02,17297.0,42.5468,42.5648,42.5377,42.5468,17297.0
2016-08-25 11:45:00,47.03,47.04,47.02,47.03,15256.0,42.5558,42.5648,42.5468,42.5558,15256.0
2016-08-25 11:50:00,47.03,47.04,47.0,47.01,25809.0,42.5558,42.5648,42.5287,42.5377,25809.0
2016-08-25 11:55:00,47.02,47.02,46.99,47.02,14271.0,42.5468,42.5468,42.5196,42.5468,14271.0
2016-08-25 12:00:00,47.01,47.01,46.99,47.01,19752.0,42.5377,42.5377,42.5196,42.5377,19752.0
2016-08-25 12:05:00,47.01,47.01,46.99,47.0,8113.0,42.5377,42.5377,42.5196,42.5287,8113.0
2016-08-25 12:10:00,47.0,47.0,46.97,46.98,28607.0,42.5287,42.5287,42.5015,42.5106,28607.0
2016-08-25 12:15:00,46.98,47.02,46.98,47.01,43139.0,42.5106,42.5468,42.5106,42.5377,43139.0
2016-08-25 12:20:00,47.01,47.03,47.0,47.03,12818.0,42.5377,42.5558,42.5287,42.5558,12818.0
2016-08-25 12:25:00,47.03,47.03,47.0,47.03,29918.0,42.5558,42.5558,42.5287,42.5558,29918.0
2016-08-25 12:30:00,47.03,47.06,47.03,47.05,54940.0,42.5558,42.5829,42.5558,42.5739,54940.0
2016-08-25 12:35:00,47.05,47.07,47.05,47.07,14461.0,42.5739,42.592,42.5739,42.592,14461.0
2016-08-25 12:40:00,47.07,47.08,47.06,47.07,23923.0,42.592,42.601,42.5829,42.592,23923.0
2016-08-25 12:45:00,47.08,47.09,47.07,47.07,18142.0,42.601,42.6101,42.592,42.592,18142.0
2016-08-25 12:50:00,47.07,47.08,47.06,47.08,13538.0,42.592,42.601,42.5829,42.601,13538.0
2016-08-25 12:55:00,47.08,47.08,47.06,47.07,17970.0,42.601,42.601,42.5829,42.592,17970.0
2016-08-25 13:00:00,47.07,47.08,47.06,47.08,30605.0,42.592,42.601,42.5829,42.601,30605.0
2016-08-25 13:05:00,47.07,47.08,47.05,47.05,17476.0,42.592,42.601,42.5739,42.5739,17476.0
2016-08-25 13:10:00,47.05,47.06,47.03,47.03,14679.0,42.5739,42.5829,42.5558,42.5558,14679.0
2016-08-25 13:15:00,47.03,47.06,47.03,47.05,50576.0,42.5558,42.5829,42.5558,42.5739,50576.0
2016-08-25 13:20:00,47.05,47.06,47.04,47.06,23228.0,42.5739,42.5829,42.5648,42.5829,23228.0
2016-08-25 13:25:00,47.06,47.08,47.06,47.08,25841.0,42.5829,42.601,42.5829,42.601,25841.0
2016-08-25 13:30:00,47.07,47.09,47.06,47.06,80100.0,42.592,42.6101,42.5829,42.5829,80100.0
2016-08-25 13:35:00,47.05,47.06,46.98,47.0,195970.0,42.5739,42.5829,42.5106,42.5287,195970.0
2016-08-25 13:40:00,47.0,47.0,46.98,47.0,20567.0,42.5287,42.5287,42.5106,42.5287,20567.0
2016-08-25 13:45:00,46.99,47.01,46.99,47.0,24580.0,42.5196,42.5377,42.5196,42.5287,24580.0
2016-08-25 13:50:00,47.0,47.01,46.99,47.01,25158.0,42.5287,42.5377,42.5196,42.5377,25158.0
2016-08-25 13:55:00,47.0,47.02,47.0,47.01,9270.0,42.5287,42.5468,42.5287,42.5377,9270.0
2016-08-25 14:00:00,47.01,47.03,47.0,47.01,21492.0,42.5377,42.5558,42.5287,42.5377,21492.0
2016-08-25 14:05:00,47.01,47.01,46.96,46.98,34299.0,42.5377,42.5377,42.4925,42.5106,34299.0
2016-08-25 14:10:00,46.98,47.02,46.98,47.02,20082.0,42.5106,42.5468,42.5106,42.5468,20082.0
2016-08-25 14:15:00,47.01,47.03,47.0,47.01,47077.0,42.5377,42.5558,42.5287,42.5377,47077.0
2016-08-25 14:20:00,47.01,47.01,46.98,47.0,51562.0,42.5377,42.5377,42.5106,42.5287,51562.0
2016-08-25 14:25:00,47.0,47.02,46.98,47.01,75619.0,42.5287,42.5468,42.5106,42.5377,75619.0
2016-08-25 14:30:00,47.01,47.04,47.01,47.03,50181.0,42.5377,42.5648,42.5377,42.5558,50181.0
2016-08-25 14:35:00,47.02,47.03,47.02,47.03,13454.0,42.5468,42.5558,42.5468,42.5558,13454.0
2016-08-25 14:40:00,47.02,47.06,47.02,47.05,45495.0,42.5468,42.5829,42.5468,42.5739,45495.0
2016-08-25 14:45:00,47.05,47.06,47.01,47.03,150954.0,42.5739,42.5829,42.5377,42.5558,150954.0
2016-08-25 14:50:00,47.03,47.03,47.0,47.01,23199.0,42.5558,42.5558,42.5287,42.5377,23199.0
2016-08-25 14:55:00,47.0,47.01,46.98,47.0,29836.0,42.5287,42.5377,42.5106,42.5287,29836.0
2016-08-25 15:00:00,47.0,47.01,46.97,46.97,25966.0,42.5287,42.5377,42.5015,42.5015,25966.0
2016-08-25 15:05:00,46.97,47.02,46.97,47.02,52042.0,42.5015,42.5468,42.5015,42.5468,52042.0
2016-08-25 15:10:00,47.02,47.04,47.01,47.04,43499.0,42.5468,42.5648,42.5377,42.5648,43499.0
2016-08-25 15:15:00,47.03,47.04,47.0,47.02,118792.0,42.5558,42.5648,42.5287,42.5468,118792.0
2016-08-25 15:20:00,47.02,47.05,47.01,47.05,77768.0,42.5468,42.5739,42.5377,42.5739,77768.0
2016-08-25 15:25:00,47.05,47.05,47.02,47.02,94141.0,42.5739,42.5739,42.5468,42.5468,94141.0
2016-08-25 15:30:00,47.03,47.05,47.01,47.03,82114.0,42.5558,42.5739,42.5377,42.5558,82114.0
2016-08-25 15:35:00,47.03,47.05,47.02,47.02,56445.0,42.5558,42.5739,42.5468,42.5468,56445.0
2016-08-25 15:40:00,47.03,47.03,47.0,47.02,86694.0,42.5558,42.5558,42.5287,42.5468,86694.0
2016-08-25 15:45:00,47.01,47.03,47.0,47.02,118332.0,42.5377,42.5558,42.5287,42.5468,118332.0
2016-08-25 15:50:00,47.02,47.02,46.99,47.01,152882.0,42.5468,42.5468,42.5196,42.5377,152882.0
2016-08-25 15:55:00,47.01,47.02,46.97,47.02,682028.0,42.5377,42.5468,42.5015,42.5468,682028.0
2016-08-26 09:30:00,47.0,47.2,47.0,47.17,162414.0,42.5287,42.7096,42.5287,42.6825,162414.0
2016-08-26 09:35:00,47.17,47.28,47.17,47.25,96857.0,42.6825,42.782,42.6825,42.7549,96857.0
2016-08-26 09:40:00,47.25,47.28,47.24,47.25,164457.0,42.7549,42.782,42.7458,42.7549,164457.0
2016-08-26 09:45:00,47.26,47.27,47.21,47.22,60510.0,42.7639,42.773,42.7187,42.7277,60510.0
2016-08-26 09:50:00,47.22,47.22,47.19,47.21,74080.0,42.7277,42.7277,42.7006,42.7187,74080.0
2016-08-26 09:55:00,47.2,47.22,47.15,47.17,37423.0,42.7096,42.7277,42.6644,42.6825,37423.0
2016-08-26 10:00:00,47.16,47.26,47.01,47.24,727299.0,42.6734,42.7639,42.5377,42.7458,727299.0
2016-08-26 10:05:00,47.24,47.26,47.16,47.21,268657.0,42.7458,42.7639,42.6734,42.7187,268657.0
2016-08-26 10:10:00,47.21,47.24,47.18,47.24,103757.0,42.7187,42.7458,42.6915,42.7458,103757.0
2016-08-26 10:15:00,47.25,47.39,47.25,47.35,340596.0,42.7549,42.8816,42.7549,42.8454,340596.0
2016-08-26 10:20:00,47.35,47.39,47.35,47.38,220597.0,42.8454,42.8816,42.8454,42.8725,220597.0
2016-08-26 10:25:00,47.39,47.39,47.34,47.37,175562.0,42.8816,42.8816,42.8363,42.8635,175562.0
2016-08-26 10:30:00,47.38,47.38,47.32,47.32,72558.0,42.8725,42.8725,42.8182,42.8182,72558.0
2016-08-26 10:35:00,47.32,47.36,47.31,47.35,73347.0,42.8182,42.8544,42.8092,42.8454,73347.0
2016-08-26 10:40:00,47.35,47.35,47.31,47.32,92988.0,42.8454,42.8454,42.8092,42.8182,92988.0
2016-08-26 10:45:00,47.32,47.35,47.31,47.34,74977.0,42.8182,42.8454,42.8092,42.8363,74977.0
2016-08-26 10:50:00,47.33,47.34,47.3,47.33,127349.0,42.8273,42.8363,42.8001,42.8273,127349.0
2016-08-26 10:55:00,47.32,47.35,47.31,47.32,67360.0,42.8182,42.8454,42.8092,42.8182,67360.0
2016-08-26 11:00:00,47.32,47.33,47.27,47.27,66643.0,42.8182,42.8273,42.773,42.773,66643.0
2016-08-26 11:05:00,47.26,47.31,47.26,47.29,25146.0,42.7639,42.8092,42.7639,42.7911,25146.0
2016-08-26 11:10:00,47.29,47.32,47.28,47.32,58019.0,42.7911,42.8182,42.782,42.8182,58019.0
2016-08-26 11:15:00,47.31,47.33,47.3,47.31,61504.0,42.8092,42.8273,42.8001,42.8092,61504.0
2016-08-26 11:20:00,47.32,47.33,47.3,47.32,20984.0,42.8182,42.8273,42.8001,42.8182,20984.0
2016-08-26 11:25:00,47.33,47.34,47.32,47.32,39120.0,42.8273,42.8363,42.8182,42.8182,39120.0
2016-08-26 11:30:00,47.32,47.34,47.3,47.31,117555.0,42.8182,42.8363,42.8001,42.8092,117555.0
2016-08-26 11:35:00,47.3,47.31,47.24,47.25,50691.0,42.8001,42.8092,42.7458,42.7549,50691.0
2016-08-26 11:40:00,47.24,47.24,47.15,47.21,137761.0,42.7458,42.7458,42.6644,42.7187,137761.0
2016-08-26 11:45:00,47.2,47.21,47.17,47.2,51738.0,42.7096,42.7187,42.6825,42.7096,51738.0
2016-08-26 11:50:00,47.19,47.19,47.03,47.09,237349.0,42.7006,42.7006,42.5558,42.6101,237349.0
2016-08-26 11:55:00,47.1,47.1,47.05,47.05,67206.0,42.6191,42.6191,42.5739,42.5739,67206.0
2016-08-26 12:00:00,47.05,47.05,46.97,47.01,124580.0,42.5739,42.5739,42.5015,42.5377,124580.0
2016-08-26 12:05:00,47.0,47.01,46.86,46.89,114612.0,42.5287,42.5377,42.402,42.4291,114612.0
2016-08-26 12:10:00,46.89,46.89,46.81,46.89,200592.0,42.4291,42.4291,42.3567,42.4291,200592.0
2016-08-26 12:15:00,46.88,46.92,46.86,46.91,142342.0,42.4201,42.4563,42.402,42.4472,142342.0
2016-08-26 12:20:00,46.9,46.94,46.9,46.9,129149.0,42.4382,42.4744,42.4382,42.4382,129149.0
2016-08-26 12:25:00,46.92,46.92,46.88,46.9,286751.0,42.4563,42.4563,42.4201,42.4382,286751.0
2016-08-26 12:30:00,46.9,46.93,46.86,46.92,83020.0,42.4382,42.4653,42.402,42.4563,83020.0
2016-08-26 12:35:00,46.92,46.96,46.9,46.95,102453.0,42.4563,42.4925,42.4382,42.4834,102453.0
2016-08-26 12:40:00,46.95,46.98,46.94,46.97,21897.0,42.4834,42.5106,42.4744,42.5015,21897.0
2016-08-26 12:45:00,46.98,47.0,46.97,46.99,52520.0,42.5106,42.5287,42.5015,42.5196,52520.0
2016-08-26 12:50:00,46.99,46.99,46.94,46.97,85636.0,42.5196,42.5196,42.4744,42.5015,85636.0
2016-08-26 12:55:00,46.96,46.98,46.95,46.97,32927.0,42.4925,42.5106,42.4834,42.5015,32927.0
2016-08-26 13:00:00,46.97,47.02,46.97,46.99,75654.0,42.5015,42.5468,42.5015,42.5196,75654.0
2016-08-26 13:05:00,46.98,47.0,46.96,46.98,38132.0,42.5106,42.5287,42.4925,42.5106,38132.0
2016-08-26 13:10:00,46.98,47.0,46.97,46.97,49015.0,42.5106,42.5287,42.5015,42.5015,49015.0
2016-08-26 13:15:00,46.97,46.97,46.92,46.93,69435.0,42.5015,42.5015,42.4563,42.4653,69435.0
2016-08-26 13:20:00,46.93,46.95,46.91,46.94,29795.0,42.4653,42.4834,42.4472,42.4744,29795.0
2016-08-26 13:25:00,46.94,46.97,46.94,46.96,37069.0,42.4744,42.5015,42.4744,42.4925,37069.0
2016-08-26 13:30:00,46.96,46.97,46.94,46.95,30281.0,42.4925,42.5015,42.4744,42.4834,30281.0
2016-08-26 13:35:00,46.94,46.94,46.92,46.94,54161.0,42.4744,42.4744,42.4563,42.4744,54161.0
2016-08-26 13:40:00,46.94,46.95,46.93,46.94,63207.0,42.4744,42.4834,42.4653,42.4744,63207.0
2016-08-26 13:45:00,46.94,46.94,46.9,46.92,60390.0,42.4744,42.4744,42.4382,42.4563,60390.0
2016-08-26 13:50:00,46.92,46.94,46.9,46.91,47526.0,42.4563,42.4744,42.4382,42.4472,47526.0
2016-08-26 13:55:00,46.91,46.91,46.87,46.9,78841.0,42.4472,42.4472,42.411,42.4382,78841.0
2016-08-26 14:00:00,46.9,46.9,46.87,46.89,79234.0,42.4382,42.4382,42.411,42.4291,79234.0
2016-08-26 14:05:00,46.89,46.93,46.87,46.93,66914.0,42.4291,42.4653,42.411,42.4653,66914.0
2016-08-26 14:10:00,46.93,46.95,46.88,46.89,81457.0,42.4653,42.4834,42.4201,42.4291,81457.0
2016-08-26 14:15:00,46.89,46.89,46.81,46.83,180334.0,42.4291,42.4291,42.3567,42.3748,180334.0
2016-08-26 14:20:00,46.83,46.85,46.8,46.82,66064.0,42.3748,42.3929,42.3477,42.3658,66064.0
2016-08-26 14:25:00,46.83,46.85,46.79,46.82,90414.0,42.3748,42.3929,42.3386,42.3658,90414.0
2016-08-26 14:30:00,46.82,46.86,46.8,46.86,220805.0,42.3658,42.402,42.3477,42.402,220805.0
2016-08-26 14:35:00,46.85,46.88,46.82,46.87,64207.0,42.3929,42.4201,42.3658,42.411,64207.0
2016-08-26 14:40:00,46.87,46.9,46.86,46.87,41134.0,42.411,42.4382,42.402,42.411,41134.0
2016-08-26 14:45:00,46.88,46.88,46.84,46.85,68351.0,42.4201,42.4201,42.3839,42.3929,68351.0
2016-08-26 14:50:00,46.86,46.87,46.83,46.87,58715.0,42.402,42.411,42.3748,42.411,58715.0
2016-08-26 14:55:00,46.87,46.89,46.86,46.88,54748.0,42.411,42.4291,42.402,42.4201,54748.0
2016-08-26 15:00:00,46.88,46.91,46.86,46.87,70332.0,42.4201,42.4472,42.402,42.411,70332.0
2016-08-26 15:05:00,46.86,46.9,46.86,46.9,97173.0,42.402,42.4382,42.402,42.4382,97173.0
2016-08-26 15:10:00,46.91,46.93,46.88,46.92,83713.0,42.4472,42.4653,42.4201,42.4563,83713.0
2016-08-26 15:15:00,46.92,46.95,46.91,46.93,165178.0,42.4563,42.4834,42.4472,42.4653,165178.0
2016-08-26 15:20:00,46.93,46.95,46.9,46.94,120477.0,42.4653,42.4834,42.4382,42.4744,120477.0
2016-08-26 15:25:00,46.94,47.01,46.94,47.0,236246.0,42.4744,42.5377,42.4744,42.5287,236246.0
2016-08-26 15:30:00,46.99,47.07,46.99,47.04,120230.0,42.5196,42.592,42.5196,42.5648,120230.0
2016-08-26 15:35:00,47.05,47.06,47.0,47.04,169140.0,42.5739,42.5829,42.5287,42.5648,169140.0
2016-08-26 15:40:00,47.05,47.07,47.02,47.03,171374.0,42.5739,42.592,42.5468,42.5558,171374.0
2016-08-26 15:45:00,47.03,47.06,47.01,47.05,194674.0,42.5558,42.5829,42.5377,42.5739,194674.0
2016-08-26 15:50:00,47.05,47.07,47.0,47.0,500194.0,42.5739,42.592,42.5287,42.5287,500194.0
2016-08-26 15:55:00,47.0,47.06,47.0,47.04,1504566.0,42.5287,42.5829,42.5287,42.5648,1504566.0
2016-08-29 09:30:00,47.03,47.13,47.03,47.07,347723.0,42.5558,42.6463,42.5558,42.592,347723.0
2016-08-29 09:35:00,47.07,47.19,47.07,47.15,202252.0,42.592,42.7006,42.592,42.6644,202252.0
2016-08-29 09:40:00,47.16,47.2,47.15,47.19,115709.0,42.6734,42.7096,42.6644,42.7006,115709.0
2016-08-29 09:45:00,47.19,47.24,47.19,47.2,75025.0,42.7006,42.7458,42.7006,42.7096,75025.0
2016-08-29 09:50:00,47.19,47.24,47.19,47.23,98177.0,42.7006,42.7458,42.7006,42.7368,98177.0
2016-08-29 09:55:00,47.23,47.25,47.19,47.21,83307.0,42.7368,42.7549,42.7006,42.7187,83307.0
2016-08-29 10:00:00,47.21,47.22,47.19,47.21,86176.0,42.7187,42.7277,42.7006,42.7187,86176.0
2016-08-29 10:05:00,47.21,47.24,47.2,47.21,42914.0,42.7187,42.7458,42.7096,42.7187,42914.0
2016-08-29 10:10:00,47.21,47.25,47.2,47.21,70094.0,42.7187,42.7549,42.7096,42.7187,70094.0
2016-08-29 10:15:00,47.22,47.23,47.19,47.21,47506.0,42.7277,42.7368,42.7006,42.7187,47506.0
2016-08-29 10:20:00,47.21,47.22,47.18,47.2,87219.0,42.7187,42.7277,42.6915,42.7096,87219.0
2016-08-29 10:25:00,47.2,47.22,47.19,47.2,64450.0,42.7096,42.7277,42.7006,42.7096,64450.0
2016-08-29 10:30:00,47.2,47.21,47.17,47.17,23996.0,42.7096,42.7187,42.6825,42.6825,23996.0
2016-08-29 10:35:00,47.18,47.18,47.15,47.17,17151.0,42.6915,42.6915,42.6644,42.6825,17151.0
2016-08-29 10:40:00,47.17,47.19,47.17,47.19,24461.0,42.6825,42.7006,42.6825,42.7006,24461.0
2016-08-29 10:45:00,47.19,47.21,47.18,47.2,38685.0,42.7006,42.7187,42.6915,42.7096,38685.0
2016-08-29 10:50:00,47.2,47.22,47.19,47.2,26634.0,42.7096,42.7277,42.7006,42.7096,26634.0
2016-08-29 10:55:00,47.2,47.2,47.18,47.19,14840.0,42.7096,42.7096,42.6915,42.7006,14840.0
2016-08-29 11:00:00,47.18,47.2,47.18,47.2,21271.0,42.6915,42.7096,42.6915,42.7096,21271.0
2016-08-29 11:05:00,47.19,47.21,47.19,47.19,33180.0,42.7006,42.7187,42.7006,42.7006,33180.0
2016-08-29 11:10:00,47.19,47.2,47.18,47.19,16404.0,42.7006,42.7096,42.6915,42.7006,16404.0
2016-08-29 11:15:00,47.19,47.2,47.16,47.16,14647.0,42.7006,42.7096,42.6734,42.6734,14647.0
2016-08-29 11:20:00,47.16,47.19,47.16,47.18,29183.0,42.6734,42.7006,42.6734,42.6915,29183.0
2016-08-29 11:25:00,47.18,47.2,47.17,47.2,16103.0,42.6915,42.7096,42.6825,42.7096,16103.0
2016-08-29 11:30:00,47.19,47.21,47.17,47.19,59084.0,42.7006,42.7187,42.6825,42.7006,59084.0
2016-08-29 11:35:00,47.19,47.21,47.18,47.19,43044.0,42.7006,42.7187,42.6915,42.7006,43044.0
2016-08-29 11:40:00,47.19,47.23,47.19,47.22,58440.0,42.7006,42.7368,42.7006,42.7277,58440.0
2016-08-29 11:45:00,47.22,47.26,47.21,47.25,69986.0,42.7277,42.7639,42.7187,42.7549,69986.0
2016-08-29 11:50:00,47.25,47.28,47.25,47.26,23057.0,42.7549,42.782,42.7549,42.7639,23057.0
2016-08-29 11:55:00,47.26,47.27,47.25,47.26,11534.0,42.7639,42.773,42.7549,42.7639,11534.0
2016-08-29 12:00:00,47.26,47.28,47.25,47.26,24866.0,42.7639,42.782,42.7549,42.7639,24866.0
2016-08-29 12:05:00,47.26,47.28,47.25,47.28,31916.0,42.7639,42.782,42.7549,42.782,31916.0
2016-08-29 12:10:00,47.27,47.29,47.27,47.29,17065.0,42.773,42.7911,42.773,42.7911,17065.0
2016-08-29 12:15:00,47.29,47.3,47.27,47.28,56685.0,42.7911,42.8001,42.773,42.782,56685.0
2016-08-29 12:20:00,47.27,47.28,47.24,47.25,24069.0,42.773,42.782,42.7458,42.7549,24069.0
2016-08-29 12:25:00,47.26,47.26,47.24,47.24,14379.0,42.7639,42.7639,42.7458,42.7458,14379.0
2016-08-29 12:30:00,47.25,47.25,47.23,47.24,23224.0,42.7549,42.7549,42.7368,42.7458,23224.0
2016-08-29 12:35:00,47.24,47.25,47.23,47.24,11398.0,42.7458,42.7549,42.7368,42.7458,11398.0
2016-08-29 12:40:00,47.24,47.26,47.24,47.25,26614.0,42.7458,42.7639,42.7458,42.7549,26614.0
2016-08-29 12:45:00,47.25,47.29,47.25,47.28,14087.0,42.7549,42.7911,42.7549,42.782,14087.0
2016-08-29 12:50:00,47.28,47.29,47.27,47.28,13428.0,42.782,42.7911,42.773,42.782,13428.0
2016-08-29 12:55:00,47.27,47.29,47.27,47.28,33990.0,42.773,42.7911,42.773,42.782,33990.0
2016-08-29 13:00:00,47.29,47.3,47.28,47.29,28174.0,42.7911,42.8001,42.782,42.7911,28174.0
2016-08-29 13:05:00,47.29,47.29,47.26,47.27,54197.0,42.7911,42.7911,42.7639,42.773,54197.0
2016-08-29 13:10:00,47.26,47.28,47.26,47.27,12846.0,42.7639,42.782,42.7639,42.773,12846.0
2016-08-29 13:15:00,47.27,47.28,47.26,47.27,10366.0,42.773,42.782,42.7639,42.773,10366.0
2016-08-29 13:20:00,47.27,47.27,47.26,47.27,8156.0,42.773,42.773,42.7639,42.773,8156.0
2016-08-29 13:25:00,47.27,47.27,47.25,47.26,18629.0,42.773,42.773,42.7549,42.7639,18629.0
2016-08-29 13:30:00,47.26,47.28,47.25,47.27,15104.0,42.7639,42.782,42.7549,42.773,15104.0
2016-08-29 13:35:00,47.26,47.29,47.26,47.28,11883.0,42.7639,42.7911,42.7639,42.782,11883.0
2016-08-29 13:40:00,47.28,47.29,47.27,47.28,18875.0,42.782,42.7911,42.773,42.782,18875.0
2016-08-29 13:45:00,47.28,47.29,47.27,47.29,12970.0,42.782,42.7911,42.773,42.7911,12970.0
2016-08-29 13:50:00,47.29,47.29,47.27,47.27,32211.0,42.7911,42.7911,42.773,42.773,32211.0
2016-08-29 13:55:00,47.28,47.29,47.27,47.29,12685.0,42.782,42.7911,42.773,42.7911,12685.0
2016-08-29 14:00:00,47.28,47.3,47.28,47.3,51729.0,42.782,42.8001,42.782,42.8001,51729.0
2016-08-29 14:05:00,47.29,47.29,47.28,47.29,30666.0,42.7911,42.7911,42.782,42.7911,30666.0
2016-08-29 14:10:00,47.28,47.29,47.28,47.29,10103.0,42.782,42.7911,42.782,42.7911,10103.0
2016-08-29 14:15:00,47.28,47.29,47.26,47.27,37794.0,42.782,42.7911,42.7639,42.773,37794.0
2016-08-29 14:20:00,47.27,47.28,47.26,47.26,15956.0,42.773,42.782,42.7639,42.7639,15956.0
2016-08-29 14:25:00,47.26,47.26,47.23,47.24,50753.0,42.7639,42.7639,42.7368,42.7458,50753.0
2016-08-29 14:30:00,47.24,47.25,47.23,47.25,49628.0,42.7458,42.7549,42.7368,42.7549,49628.0
2016-08-29 14:35:00,47.25,47.25,47.24,47.25,105318.0,42.7549,42.7549,42.7458,42.7549,105318.0
2016-08-29 14:40:00,47.24,47.25,47.22,47.23,50524.0,42.7458,42.7549,42.7277,42.7368,50524.0
2016-08-29 14:45:00,47.24,47.24,47.22,47.22,62503.0,42.7458,42.7458,42.7277,42.7277,62503.0
2016-08-29 14:50:00,47.23,47.25,47.23,47.24,23414.0,42.7368,42.7549,42.7368,42.7458,23414.0
2016-08-29 14:55:00,47.24,47.25,47.23,47.25,26966.0,42.7458,42.7549,42.7368,42.7549,26966.0
2016-08-29 15:00:00,47.24,47.25,47.22,47.23,17245.0,42.7458,42.7549,42.7277,42.7368,17245.0
2016-08-29 15:05:00,47.23,47.24,47.22,47.23,17659.0,42.7368,42.7458,42.7277,42.7368,17659.0
2016-08-29 15:10:00,47.23,47.25,47.22,47.23,140509.0,42.7368,42.7549,42.7277,42.7368,140509.0
2016-08-29 15:15:00,47.23,47.24,47.22,47.24,131824.0,42.7368,42.7458,42.7277,42.7458,131824.0
2016-08-29 15:20:00,47.23,47.25,47.2,47.21,78221.0,42.7368,42.7549,42.7096,42.7187,78221.0
2016-08-29 15:25:00,47.21,47.23,47.19,47.22,59629.0,42.7187,42.7368,42.7006,42.7277,59629.0
2016-08-29 15:30:00,47.21,47.22,47.19,47.2,150196.0,42.7187,42.7277,42.7006,42.7096,150196.0
2016-08-29 15:35:00,47.2,47.22,47.19,47.21,55499.0,42.7096,42.7277,42.7006,42.7187,55499.0
2016-08-29 15:40:00,47.22,47.22,47.18,47.18,99269.0,42.7277,42.7277,42.6915,42.6915,99269.0
2016-08-29 15:45:00,47.18,47.21,47.18,47.21,137605.0,42.6915,42.7187,42.6915,42.7187,137605.0
2016-08-29 15:50:00,47.21,47.21,47.2,47.2,49260.0,42.7187,42.7187,42.7096,42.7096,49260.0
2016-08-29 15:55:00,47.2,47.21,47.18,47.2,1005157.0,42.7096,42.7187,42.6915,42.7096,1005157.0
2016-08-30 09:30:00,47.14,47.23,47.1,47.23,399004.0,42.6553,42.7368,42.6191,42.7368,399004.0
2016-08-30 09:35:00,47.23,47.24,47.16,47.18,253587.0,42.7368,42.7458,42.6734,42.6915,253587.0
2016-08-30 09:40:00,47.18,47.19,47.13,47.17,141692.0,42.6915,42.7006,42.6463,42.6825,141692.0
2016-08-30 09:45:00,47.16,47.18,47.14,47.17,93785.0,42.6734,42.6915,42.6553,42.6825,93785.0
2016-08-30 09:50:00,47.18,47.19,47.11,47.19,85000.0,42.6915,42.7006,42.6282,42.7006,85000.0
2016-08-30 09:55:00,47.19,47.2,47.16,47.18,56897.0,42.7006,42.7096,42.6734,42.6915,56897.0
2016-08-30 10:00:00,47.18,47.22,47.16,47.19,90773.0,42.6915,42.7277,42.6734,42.7006,90773.0
2016-08-30 10:05:00,47.19,47.21,47.09,47.13,73276.0,42.7006,42.7187,42.6101,42.6463,73276.0
2016-08-30 10:10:00,47.13,47.13,47.07,47.08,102298.0,42.6463,42.6463,42.592,42.601,102298.0
2016-08-30 10:15:00,47.08,47.11,47.04,47.05,81582.0,42.601,42.6282,42.5648,42.5739,81582.0
2016-08-30 10:20:00,47.05,47.07,47.03,47.06,47484.0,42.5739,42.592,42.5558,42.5829,47484.0
2016-08-30 10:25:00,47.06,47.08,47.05,47.08,48890.0,42.5829,42.601,42.5739,42.601,48890.0
2016-08-30 10:30:00,47.08,47.09,46.96,46.97,94784.0,42.601,42.6101,42.4925,42.5015,94784.0
2016-08-30 10:35:00,46.97,47.03,46.97,47.01,61746.0,42.5015,42.5558,42.5015,42.5377,61746.0
2016-08-30 10:40:00,47.01,47.03,47.0,47.03,84138.0,42.5377,42.5558,42.5287,42.5558,84138.0
2016-08-30 10:45:00,47.03,47.04,47.0,47.02,43859.0,42.5558,42.5648,42.5287,42.5468,43859.0
2016-08-30 10:50:00,47.03,47.04,47.0,47.01,54449.0,42.5558,42.5648,42.5287,42.5377,54449.0
2016-08-30 10:55:00,47.01,47.04,47.0,47.03,54085.0,42.5377,42.5648,42.5287,42.5558,54085.0
2016-08-30 11:00:00,47.02,47.07,47.01,47.07,32717.0,42.5468,42.592,42.5377,42.592,32717.0
2016-08-30 11:05:00,47.08,47.09,47.03,47.03,54103.0,42.601,42.6101,42.5558,42.5558,54103.0
2016-08-30 11:10:00,47.04,47.06,47.03,47.03,36800.0,42.5648,42.5829,42.5558,42.5558,36800.0
2016-08-30 11:15:00,47.03,47.05,47.01,47.04,47754.0,42.5558,42.5739,42.5377,42.5648,47754.0
2016-08-30 11:20:00,47.04,47.04,47.01,47.03,20334.0,42.5648,42.5648,42.5377,42.5558,20334.0
2016-08-30 11:25:00,47.03,47.03,47.0,47.02,29245.0,42.5558,42.5558,42.5287,42.5468,29245.0
2016-08-30 11:30:00,47.02,47.03,46.99,46.99,133314.0,42.5468,42.5558,42.5196,42.5196,133314.0
2016-08-30 11:35:00,46.99,47.04,46.98,47.03,67702.0,42.5196,42.5648,42.5106,42.5558,67702.0
2016-08-30 11:40:00,47.03,47.03,46.99,46.99,77435.0,42.5558,42.5558,42.5196,42.5196,77435.0
2016-08-30 11:45:00,47.0,47.02,46.99,47.01,16849.0,42.5287,42.5468,42.5196,42.5377,16849.0
2016-08-30 11:50:00,47.01,47.04,47.0,47.02,49310.0,42.5377,42.5648,42.5287,42.5468,49310.0
2016-08-30 11:55:00,47.02,47.03,47.01,47.02,10491.0,42.5468,42.5558,42.5377,42.5468,10491.0
2016-08-30 12:00:00,47.02,47.04,47.01,47.04,30263.0,42.5468,42.5648,42.5377,42.5648,30263.0
2016-08-30 12:05:00,47.05,47.06,47.04,47.05,13276.0,42.5739,42.5829,42.5648,42.5739,13276.0
2016-08-30 12:10:00,47.05,47.06,47.02,47.03,56139.0,42.5739,42.5829,42.5468,42.5558,56139.0
2016-08-30 12:15:00,47.03,47.05,47.03,47.04,51866.0,42.5558,42.5739,42.5558,42.5648,51866.0
2016-08-30 12:20:00,47.04,47.05,47.02,47.03,22239.0,42.5648,42.5739,42.5468,42.5558,22239.0
2016-08-30 12:25:00,47.03,47.04,47.02,47.02,33890.0,42.5558,42.5648,42.5468,42.5468,33890.0
2016-08-30 12:30:00,47.02,47.04,47.02,47.03,34692.0,42.5468,42.5648,42.5468,42.5558,34692.0
2016-08-30 12:35:00,47.03,47.05,47.02,47.05,25255.0,42.5558,42.5739,42.5468,42.5739,25255.0
2016-08-30 12:40:00,47.06,47.06,47.02,47.03,21525.0,42.5829,42.5829,42.5468,42.5558,21525.0
2016-08-30 12:45:00,47.04,47.04,47.02,47.04,113961.0,42.5648,42.5648,42.5468,42.5648,113961.0
2016-08-30 12:50:00,47.03,47.05,47.02,47.04,22247.0,42.5558,42.5739,42.5468,42.5648,22247.0
2016-08-30 12:55:00,47.04,47.05,47.01,47.02,25753.0,42.5648,42.5739,42.5377,42.5468,25753.0
2016-08-30 13:00:00,47.01,47.03,46.99,47.03,32683.0,42.5377,42.5558,42.5196,42.5558,32683.0
2016-08-30 13:05:00,47.02,47.04,47.01,47.03,12969.0,42.5468,42.5648,42.5377,42.5558,12969.0
2016-08-30 13:10:00,47.03,47.04,47.03,47.03,17794.0,42.5558,42.5648,42.5558,42.5558,17794.0
2016-08-30 13:15:00,47.04,47.04,47.01,47.01,21470.0,42.5648,42.5648,42.5377,42.5377,21470.0
2016-08-30 13:20:00,47.01,47.02,47.01,47.02,78960.0,42.5377,42.5468,42.5377,42.5468,78960.0
2016-08-30 13:25:00,47.02,47.03,47.0,47.01,20194.0,42.5468,42.5558,42.5287,42.5377,20194.0
2016-08-30 13:30:00,47.01,47.02,47.0,47.0,12767.0,42.5377,42.5468,42.5287,42.5287,12767.0
2016-08-30 13:35:00,47.01,47.01,46.99,47.0,27818.0,42.5377,42.5377,42.5196,42.5287,27818.0
2016-08-30 13:40:00,47.01,47.01,46.97,46.98,29102.0,42.5377,42.5377,42.5015,42.5106,29102.0
2016-08-30 13:45:00,46.98,46.99,46.97,46.98,25221.0,42.5106,42.5196,42.5015,42.5106,25221.0
2016-08-30 13:50:00,46.98,46.99,46.97,46.99,21718.0,42.5106,42.5196,42.5015,42.5196,21718.0
2016-08-30 13:55:00,46.98,47.01,46.97,47.0,40059.0,42.5106,42.5377,42.5015,42.5287,40059.0
2016-08-30 14:00:00,46.99,46.99,46.94,46.97,85599.0,42.5196,42.5196,42.4744,42.5015,85599.0
2016-08-30 14:05:00,46.96,46.97,46.94,46.94,45055.0,42.4925,42.5015,42.4744,42.4744,45055.0
2016-08-30 14:10:00,46.94,46.96,46.94,46.96,13525.0,42.4744,42.4925,42.4744,42.4925,13525.0
2016-08-30 14:15:00,46.95,46.96,46.91,46.91,60127.0,42.4834,42.4925,42.4472,42.4472,60127.0
2016-08-30 14:20:00,46.91,46.95,46.91,46.94,26704.0,42.4472,42.4834,42.4472,42.4744,26704.0
2016-08-30 14:25:00,46.94,46.95,46.93,46.94,35589.0,42.4744,42.4834,42.4653,42.4744,35589.0
2016-08-30 14:30:00,46.94,46.95,46.91,46.92,57354.0,42.4744,42.4834,42.4472,42.4563,57354.0
2016-08-30 14:35:00,46.92,46.95,46.91,46.93,45087.0,42.4563,42.4834,42.4472,42.4653,45087.0
2016-08-30 14:40:00,46.94,46.95,46.93,46.94,25821.0,42.4744,42.4834,42.4653,42.4744,25821.0
2016-08-30 14:45:00,46.94,46.95,46.93,46.94,23052.0,42.4744,42.4834,42.4653,42.4744,23052.0
2016-08-30 14:50:00,46.94,46.97,46.94,46.96,21843.0,42.4744,42.5015,42.4744,42.4925,21843.0
2016-08-30 14:55:00,46.97,46.97,46.96,46.97,8936.0,42.5015,42.5015,42.4925,42.5015,8936.0
2016-08-30 15:00:00,46.97,46.97,46.94,46.96,78839.0,42.5015,42.5015,42.4744,42.4925,78839.0
2016-08-30 15:05:00,46.95,46.98,46.95,46.97,33933.0,42.4834,42.5106,42.4834,42.5015,33933.0
2016-08-30 15:10:00,46.97,46.98,46.96,46.98,43788.0,42.5015,42.5106,42.4925,42.5106,43788.0
2016-08-30 15:15:00,46.97,46.99,46.97,46.98,53597.0,42.5015,42.5196,42.5015,42.5106,53597.0
2016-08-30 15:20:00,46.98,46.99,46.95,46.98,153902.0,42.5106,42.5196,42.4834,42.5106,153902.0
2016-08-30 15:25:00,46.98,47.01,46.98,46.99,107531.0,42.5106,42.5377,42.5106,42.5196,107531.0
2016-08-30 15:30:00,46.99,47.0,46.96,46.97,71297.0,42.5196,42.5287,42.4925,42.5015,71297.0
2016-08-30 15:35:00,46.98,47.04,46.97,47.04,119544.0,42.5106,42.5648,42.5015,42.5648,119544.0
2016-08-30 15:40:00,47.03,47.04,47.02,47.02,178763.0,42.5558,42.5648,42.5468,42.5468,178763.0
2016-08-30 15:45:00,47.02,47.04,47.02,47.03,99956.0,42.5468,42.5648,42.5468,42.5558,99956.0
2016-08-30 15:50:00,47.03,47.04,47.02,47.04,192569.0,42.5558,42.5648,42.5468,42.5648,192569.0
2016-08-30 15:55:00,47.04,47.08,47.03,47.07,670750.0,42.5648,42.601,42.5558,42.592,670750.0
2016-08-31 09:30:00,47.01,47.05,46.97,46.99,184336.0,42.5377,42.5739,42.5015,42.5196,184336.0
2016-08-31 09:35:00,46.99,46.99,46.94,46.97,89019.0,42.5196,42.5196,42.4744,42.5015,89019.0
2016-08-31 09:40:00,46.98,47.01,46.96,46.98,166936.0,42.5106,42.5377,42.4925,42.5106,166936.0
2016-08-31 09:45:00,46.98,47.0,46.94,46.99,89400.0,42.5106,42.5287,42.4744,42.5196,89400.0
2016-08-31 09:50:00,46.99,47.0,46.97,46.98,71729.0,42.5196,42.5287,42.5015,42.5106,71729.0
2016-08-31 09:55:00,46.99,47.02,46.99,47.01,67713.0,42.5196,42.5468,42.5196,42.5377,67713.0
2016-08-31 10:00:00,47.01,47.05,46.99,47.02,166660.0,42.5377,42.5739,42.5196,42.5468,166660.0
2016-08-31 10:05:00,47.03,47.03,46.99,47.01,168129.0,42.5558,42.5558,42.5196,42.5377,168129.0
2016-08-31 10:10:00,47.01,47.03,46.96,46.96,58306.0,42.5377,42.5558,42.4925,42.4925,58306.0
2016-08-31 10:15:00,46.96,46.98,46.95,46.98,82554.0,42.4925,42.5106,42.4834,42.5106,82554.0
2016-08-31 10:20:00,46.98,47.01,46.97,47.0,95285.0,42.5106,42.5377,42.5015,42.5287,95285.0
2016-08-31 10:25:00,46.99,47.02,46.97,46.99,158829.0,42.5196,42.5468,42.5015,42.5196,158829.0
2016-08-31 10:30:00,46.99,46.99,46.93,46.93,236125.0,42.5196,42.5196,42.4653,42.4653,236125.0
2016-08-31 10:35:00,46.93,46.96,46.91,46.96,78259.0,42.4653,42.4925,42.4472,42.4925,78259.0
2016-08-31 10:40:00,46.96,46.97,46.94,46.97,76133.0,42.4925,42.5015,42.4744,42.5015,76133.0
2016-08-31 10:45:00,46.97,46.98,46.95,46.98,153449.0,42.5015,42.5106,42.4834,42.5106,153449.0
2016-08-31 10:50:00,46.98,47.0,46.98,46.99,60930.0,42.5106,42.5287,42.5106,42.5196,60930.0
2016-08-31 10:55:00,46.99,46.99,46.97,46.98,155091.0,42.5196,42.5196,42.5015,42.5106,155091.0
2016-08-31 11:00:00,46.97,47.0,46.96,47.0,112868.0,42.5015,42.5287,42.4925,42.5287,112868.0
2016-08-31 11:05:00,46.99,46.99,46.95,46.98,100099.0,42.5196,42.5196,42.4834,42.5106,100099.0
2016-08-31 11:10:00,46.97,47.0,46.96,47.0,139931.0,42.5015,42.5287,42.4925,42.5287,139931.0
2016-08-31 11:15:00,46.99,47.0,46.96,46.97,95811.0,42.5196,42.5287,42.4925,42.5015,95811.0
2016-08-31 11:20:00,46.97,46.99,46.96,46.98,70230.0,42.5015,42.5196,42.4925,42.5106,70230.0
2016-08-31 11:25:00,46.99,47.0,46.99,47.0,57932.0,42.5196,42.5287,42.5196,42.5287,57932.0
2016-08-31 11:30:00,47.0,47.01,46.98,46.98,159803.0,42.5287,42.5377,42.5106,42.5106,159803.0
2016-08-31 11:35:00,46.99,47.01,46.96,47.01,96716.0,42.5196,42.5377,42.4925,42.5377,96716.0
2016-08-31 11:40:00,47.01,47.02,46.99,47.02,47433.0,42.5377,42.5468,42.5196,42.5468,47433.0
2016-08-31 11:45:00,47.01,47.02,47.0,47.01,55767.0,42.5377,42.5468,42.5287,42.5377,55767.0
2016-08-31 11:50:00,47.01,47.02,47.0,47.01,94046.0,42.5377,42.5468,42.5287,42.5377,94046.0
2016-08-31 11:55:00,47.02,47.02,46.97,46.98,80507.0,42.5468,42.5468,42.5015,42.5106,80507.0
2016-08-31 12:00:00,46.97,46.97,46.91,46.92,121655.0,42.5015,42.5015,42.4472,42.4563,121655.0
2016-08-31 12:05:00,46.91,46.93,46.89,46.92,149489.0,42.4472,42.4653,42.4291,42.4563,149489.0
2016-08-31 12:10:00,46.92,46.92,46.91,46.91,31226.0,42.4563,42.4563,42.4472,42.4472,31226.0
2016-08-31 12:15:00,46.91,46.92,46.85,46.86,359802.0,42.4472,42.4563,42.3929,42.402,359802.0
2016-08-31 12:20:00,46.85,46.88,46.84,46.88,106459.0,42.3929,42.4201,42.3839,42.4201,106459.0
2016-08-31 12:25:00,46.88,46.9,46.87,46.88,121103.0,42.4201,42.4382,42.411,42.4201,121103.0
2016-08-31 12:30:00,46.87,46.88,46.84,46.88,1005557.0,42.411,42.4201,42.3839,42.4201,1005557.0
2016-08-31 12:35:00,46.88,46.91,46.87,46.9,80421.0,42.4201,42.4472,42.411,42.4382,80421.0
2016-08-31 12:40:00,46.9,46.92,46.9,46.91,55618.0,42.4382,42.4563,42.4382,42.4472,55618.0
2016-08-31 12:45:00,46.91,46.94,46.9,46.92,61772.0,42.4472,42.4744,42.4382,42.4563,61772.0
2016-08-31 12:50:00,46.92,46.93,46.89,46.91,503853.0,42.4563,42.4653,42.4291,42.4472,503853.0
2016-08-31 12:55:00,46.91,46.92,46.89,46.9,119605.0,42.4472,42.4563,42.4291,42.4382,119605.0
2016-08-31 13:00:00,46.9,46.91,46.88,46.88,72060.0,42.4382,42.4472,42.4201,42.4201,72060.0
2016-08-31 13:05:00,46.88,46.91,46.87,46.9,91675.0,42.4201,42.4472,42.411,42.4382,91675.0
2016-08-31 13:10:00,46.89,46.92,46.88,46.9,103322.0,42.4291,42.4563,42.4201,42.4382,103322.0
2016-08-31 13:15:00,46.9,46.91,46.88,46.91,163038.0,42.4382,42.4472,42.4201,42.4472,163038.0
2016-08-31 13:20:00,46.91,46.94,46.9,46.92,175705.0,42.4472,42.4744,42.4382,42.4563,175705.0
2016-08-31 13:25:00,46.93,46.94,46.91,46.93,122302.0,42.4653,42.4744,42.4472,42.4653,122302.0
2016-08-31 13:30:00,46.93,46.94,46.9,46.92,69016.0,42.4653,42.4744,42.4382,42.4563,69016.0
2016-08-31 13:35:00,46.91,46.94,46.91,46.93,23001.0,42.4472,42.4744,42.4472,42.4653,23001.0
2016-08-31 13:40:00,46.93,46.96,46.93,46.96,146658.0,42.4653,42.4925,42.4653,42.4925,146658.0
2016-08-31 13:45:00,46.95,46.95,46.93,46.93,30433.0,42.4834,42.4834,42.4653,42.4653,30433.0
2016-08-31 13:50:00,46.93,46.95,46.92,46.95,42775.0,42.4653,42.4834,42.4563,42.4834,42775.0
2016-08-31 13:55:00,46.95,46.95,46.93,46.94,69267.0,42.4834,42.4834,42.4653,42.4744,69267.0
2016-08-31 14:00:00,46.94,46.96,46.93,46.95,96696.0,42.4744,42.4925,42.4653,42.4834,96696.0
2016-08-31 14:05:00,46.95,47.01,46.95,46.98,270754.0,42.4834,42.5377,42.4834,42.5106,270754.0
2016-08-31 14:10:00,46.98,47.01,46.98,47.01,106145.0,42.5106,42.5377,42.5106,42.5377,106145.0
2016-08-31 14:15:00,47.01,47.01,46.99,46.99,145302.0,42.5377,42.5377,42.5196,42.5196,145302.0
2016-08-31 14:20:00,47.0,47.0,46.98,46.99,28858.0,42.5287,42.5287,42.5106,42.5196,28858.0
2016-08-31 14:25:00,46.99,47.01,46.98,47.01,70315.0,42.5196,42.5377,42.5106,42.5377,70315.0
2016-08-31 14:30:00,47.0,47.0,46.97,46.97,43721.0,42.5287,42.5287,42.5015,42.5015,43721.0
2016-08-31 14:35:00,46.98,46.99,46.97,46.98,58285.0,42.5106,42.5196,42.5015,42.5106,58285.0
2016-08-31 14:40:00,46.97,46.98,46.95,46.97,42730.0,42.5015,42.5106,42.4834,42.5015,42730.0
2016-08-31 14:45:00,46.97,46.97,46.92,46.94,40793.0,42.5015,42.5015,42.4563,42.4744,40793.0
2016-08-31 14:50:00,46.94,46.95,46.92,46.95,75230.0,42.4744,42.4834,42.4563,42.4834,75230.0
2016-08-31 14:55:00,46.95,46.95,46.93,46.93,49217.0,42.4834,42.4834,42.4653,42.4653,49217.0
2016-08-31 15:00:00,46.93,46.97,46.93,46.96,106132.0,42.4653,42.5015,42.4653,42.4925,106132.0
2016-08-31 15:05:00,46.97,46.99,46.96,46.98,118496.0,42.5015,42.5196,42.4925,42.5106,118496.0
2016-08-31 15:10:00,46.99,46.99,46.96,46.99,59106.0,42.5196,42.5196,42.4925,42.5196,59106.0
2016-08-31 15:15:00,46.99,47.01,46.97,47.0,144623.0,42.5196,42.5377,42.5015,42.5287,144623.0
2016-08-31 15:20:00,47.0,47.02,46.98,47.02,54634.0,42.5287,42.5468,42.5106,42.5468,54634.0
2016-08-31 15:25:00,47.02,47.04,47.0,47.02,139480.0,42.5468,42.5648,42.5287,42.5468,139480.0
2016-08-31 15:30:00,47.01,47.04,47.01,47.04,150079.0,42.5377,42.5648,42.5377,42.5648,150079.0
2016-08-31 15:35:00,47.03,47.05,47.02,47.03,193455.0,42.5558,42.5739,42.5468,42.5558,193455.0
2016-08-31 15:40:00,47.02,47.06,47.02,47.03,207360.0,42.5468,42.5829,42.5468,42.5558,207360.0
2016-08-31 15:45:00,47.03,47.03,47.01,47.02,295497.0,42.5558,42.5558,42.5377,42.5468,295497.0
2016-08-31 15:50:00,47.02,47.03,47.01,47.02,341245.0,42.5468,42.5558,42.5377,42.5468,341245.0
2016-08-31 15:55:00,47.01,47.04,47.0,47.0,778516.0,42.5377,42.5648,42.5287,42.5287,778516.0
2016-09-01 09:30:00,46.98,47.06,46.93,47.05,170276.0,42.5106,42.5829,42.4653,42.5739,170276.0
2016-09-01 09:35:00,47.05,47.09,47.04,47.05,77007.0,42.5739,42.6101,42.5648,42.5739,77007.0
2016-09-01 09:40:00,47.05,47.1,47.04,47.09,52066.0,42.5739,42.6191,42.5648,42.6101,52066.0
2016-09-01 09:45:00,47.09,47.11,47.08,47.1,95473.0,42.6101,42.6282,42.601,42.6191,95473.0
2016-09-01 09:50:00,47.1,47.12,47.01,47.03,308818.0,42.6191,42.6372,42.5377,42.5558,308818.0
2016-09-01 09:55:00,47.04,47.06,47.03,47.04,152720.0,42.5648,42.5829,42.5558,42.5648,152720.0
2016-09-01 10:00:00,47.04,47.08,46.98,47.07,557845.0,42.5648,42.601,42.5106,42.592,557845.0
2016-09-01 10:05:00,47.07,47.08,47.03,47.06,123733.0,42.592,42.601,42.5558,42.5829,123733.0
2016-09-01 10:10:00,47.07,47.08,47.02,47.05,138860.0,42.592,42.601,42.5468,42.5739,138860.0
2016-09-01 10:15:00,47.06,47.07,47.03,47.04,80153.0,42.5829,42.592,42.5558,42.5648,80153.0
2016-09-01 10:20:00,47.03,47.03,46.97,46.99,211330.0,42.5558,42.5558,42.5015,42.5196,211330.0
2016-09-01 10:25:00,46.99,46.99,46.9,46.9,118219.0,42.5196,42.5196,42.4382,42.4382,118219.0
2016-09-01 10:30:00,46.9,46.9,46.8,46.84,206877.0,42.4382,42.4382,42.3477,42.3839,206877.0
2016-09-01 10:35:00,46.84,46.85,46.83,46.84,43749.0,42.3839,42.3929,42.3748,42.3839,43749.0
2016-09-01 10:40:00,46.83,46.87,46.83,46.86,64754.0,42.3748,42.411,42.3748,42.402,64754.0
2016-09-01 10:45:00,46.85,46.87,46.84,46.86,79915.0,42.3929,42.411,42.3839,42.402,79915.0
2016-09-01 10:50:00,46.86,46.88,46.84,46.85,41688.0,42.402,42.4201,42.3839,42.3929,41688.0
2016-09-01 10:55:00,46.86,46.87,46.83,46.86,97904.0,42.402,42.411,42.3748,42.402,97904.0
2016-09-01 11:00:00,46.85,46.85,46.77,46.82,69018.0,42.3929,42.3929,42.3205,42.3658,69018.0
2016-09-01 11:05:00,46.82,46.84,46.8,46.83,92422.0,42.3658,42.3839,42.3477,42.3748,92422.0
2016-09-01 11:10:00,46.82,46.84,46.82,46.83,28472.0,42.3658,42.3839,42.3658,42.3748,28472.0
2016-09-01 11:15:00,46.83,46.86,46.82,46.86,47165.0,42.3748,42.402,42.3658,42.402,47165.0
2016-09-01 11:20:00,46.85,46.89,46.85,46.89,125170.0,42.3929,42.4291,42.3929,42.4291,125170.0
2016-09-01 11:25:00,46.89,46.91,46.87,46.91,60426.0,42.4291,42.4472,42.411,42.4472,60426.0
2016-09-01 11:30:00,46.9,46.91,46.89,46.91,137051.0,42.4382,42.4472,42.4291,42.4472,137051.0
2016-09-01 11:35:00,46.91,46.93,46.9,46.91,207058.0,42.4472,42.4653,42.4382,42.4472,207058.0
2016-09-01 11:40:00,46.9,46.91,46.89,46.9,36254.0,42.4382,42.4472,42.4291,42.4382,36254.0
2016-09-01 11:45:00,46.9,46.91,46.88,46.91,85175.0,42.4382,42.4472,42.4201,42.4472,85175.0
2016-09-01 11:50:00,46.9,46.9,46.85,46.88,83385.0,42.4382,42.4382,42.3929,42.4201,83385.0
2016-09-01 11:55:00,46.89,46.93,46.88,46.92,82838.0,42.4291,42.4653,42.4201,42.4563,82838.0
2016-09-01 12:00:00,46.92,46.94,46.91,46.93,42577.0,42.4563,42.4744,42.4472,42.4653,42577.0
2016-09-01 12:05:00,46.93,46.94,46.91,46.93,23376.0,42.4653,42.4744,42.4472,42.4653,23376.0
2016-09-01 12:10:00,46.93,47.0,46.91,47.0,49724.0,42.4653,42.5287,42.4472,42.5287,49724.0
2016-09-01 12:15:00,47.0,47.04,47.0,47.02,106304.0,42.5287,42.5648,42.5287,42.5468,106304.0
2016-09-01 12:20:00,47.02,47.09,47.01,47.09,178876.0,42.5468,42.6101,42.5377,42.6101,178876.0
2016-09-01 12:25:00,47.09,47.1,47.06,47.08,128950.0,42.6101,42.6191,42.5829,42.601,128950.0
2016-09-01 12:30:00,47.08,47.14,47.07,47.13,118364.0,42.601,42.6553,42.592,42.6463,118364.0
2016-09-01 12:35:00,47.13,47.13,47.09,47.09,109454.0,42.6463,42.6463,42.6101,42.6101,109454.0
2016-09-01 12:40:00,47.09,47.1,47.07,47.09,29485.0,42.6101,42.6191,42.592,42.6101,29485.0
2016-09-01 12:45:00,47.09,47.12,47.08,47.11,48735.0,42.6101,42.6372,42.601,42.6282,48735.0
2016-09-01 12:50:00,47.11,47.14,47.1,47.13,58150.0,42.6282,42.6553,42.6191,42.6463,58150.0
2016-09-01 12:55:00,47.13,47.13,47.09,47.1,56219.0,42.6463,42.6463,42.6101,42.6191,56219.0
2016-09-01 13:00:00,47.1,47.12,47.1,47.11,60885.0,42.6191,42.6372,42.6191,42.6282,60885.0
2016-09-01 13:05:00,47.1,47.13,47.09,47.12,30406.0,42.6191,42.6463,42.6101,42.6372,30406.0
2016-09-01 13:10:00,47.12,47.12,47.09,47.11,40446.0,42.6372,42.6372,42.6101,42.6282,40446.0
2016-09-01 13:15:00,47.12,47.14,47.11,47.14,24000.0,42.6372,42.6553,42.6282,42.6553,24000.0
2016-09-01 13:20:00,47.14,47.18,47.14,47.16,59724.0,42.6553,42.6915,42.6553,42.6734,59724.0
2016-09-01 13:25:00,47.15,47.16,47.13,47.14,101545.0,42.6644,42.6734,42.6463,42.6553,101545.0
2016-09-01 13:30:00,47.14,47.16,47.14,47.15,25113.0,42.6553,42.6734,42.6553,42.6644,25113.0
2016-09-01 13:35:00,47.14,47.15,47.12,47.14,106752.0,42.6553,42.6644,42.6372,42.6553,106752.0
2016-09-01 13:40:00,47.14,47.14,47.12,47.13,50745.0,42.6553,42.6553,42.6372,42.6463,50745.0
2016-09-01 13:45:00,47.13,47.15,47.13,47.14,26180.0,42.6463,42.6644,42.6463,42.6553,26180.0
2016-09-01 13:50:00,47.15,47.17,47.14,47.16,63511.0,42.6644,42.6825,42.6553,42.6734,63511.0
2016-09-01 13:55:00,47.16,47.16,47.12,47.12,49206.0,42.6734,42.6734,42.6372,42.6372,49206.0
2016-09-01 14:00:00,47.13,47.13,47.07,47.09,110740.0,42.6463,42.6463,42.592,42.6101,110740.0
2016-09-01 14:05:00,47.09,47.1,47.07,47.08,80933.0,42.6101,42.6191,42.592,42.601,80933.0
2016-09-01 14:10:00,47.09,47.1,47.06,47.09,77605.0,42.6101,42.6191,42.5829,42.6101,77605.0
2016-09-01 14:15:00,47.09,47.12,47.09,47.11,54826.0,42.6101,42.6372,42.6101,42.6282,54826.0
2016-09-01 14:20:00,47.1,47.11,47.08,47.09,27943.0,42.6191,42.6282,42.601,42.6101,27943.0
2016-09-01 14:25:00,47.09,47.12,47.08,47.12,34539.0,42.6101,42.6372,42.601,42.6372,34539.0
2016-09-01 14:30:00,47.12,47.13,47.09,47.1,84592.0,42.6372,42.6463,42.6101,42.6191,84592.0
2016-09-01 14:35:00,47.1,47.11,47.07,47.09,126646.0,42.6191,42.6282,42.592,42.6101,126646.0
2016-09-01 14:40:00,47.09,47.12,47.09,47.12,56823.0,42.6101,42.6372,42.6101,42.6372,56823.0
2016-09-01 14:45:00,47.11,47.15,47.11,47.13,64216.0,42.6282,42.6644,42.6282,42.6463,64216.0
2016-09-01 14:50:00,47.13,47.15,47.12,47.13,43685.0,42.6463,42.6644,42.6372,42.6463,43685.0
2016-09-01 14:55:00,47.14,47.14,47.12,47.13,82883.0,42.6553,42.6553,42.6372,42.6463,82883.0
2016-09-01 15:00:00,47.13,47.14,47.08,47.09,129533.0,42.6463,42.6553,42.601,42.6101,129533.0
2016-09-01 15:05:00,47.08,47.08,47.02,47.04,151595.0,42.601,42.601,42.5468,42.5648,151595.0
2016-09-01 15:10:00,47.04,47.07,47.02,47.07,194745.0,42.5648,42.592,42.5468,42.592,194745.0
2016-09-01 15:15:00,47.07,47.07,47.05,47.06,170703.0,42.592,42.592,42.5739,42.5829,170703.0
2016-09-01 15:20:00,47.05,47.09,47.05,47.08,212208.0,42.5739,42.6101,42.5739,42.601,212208.0
2016-09-01 15:25:00,47.08,47.09,47.06,47.07,110908.0,42.601,42.6101,42.5829,42.592,110908.0
2016-09-01 15:30:00,47.06,47.09,47.05,47.07,158977.0,42.5829,42.6101,42.5739,42.592,158977.0
2016-09-01 15:35:00,47.07,47.08,47.06,47.08,149792.0,42.592,42.601,42.5829,42.601,149792.0
2016-09-01 15:40:00,47.09,47.13,47.08,47.12,226923.0,42.6101,42.6463,42.601,42.6372,226923.0
2016-09-01 15:45:00,47.12,47.13,47.11,47.13,117689.0,42.6372,42.6463,42.6282,42.6463,117689.0
2016-09-01 15:50:00,47.13,47.16,47.13,47.15,197044.0,42.6463,42.6734,42.6463,42.6644,197044.0
2016-09-01 15:55:00,47.15,47.18,47.14,47.16,674425.0,42.6644,42.6915,42.6553,42.6734,674425.0
2016-09-02 09:30:00,47.37,47.43,47.35,47.39,120909.0,42.8635,42.9177,42.8454,42.8816,120909.0
2016-09-02 09:35:00,47.4,47.44,47.34,47.37,219471.0,42.8906,42.9268,42.8363,42.8635,219471.0
2016-09-02 09:40:00,47.38,47.44,47.38,47.43,117836.0,42.8725,42.9268,42.8725,42.9177,117836.0
2016-09-02 09:45:00,47.44,47.48,47.4,47.41,171953.0,42.9268,42.963,42.8906,42.8996,171953.0
2016-09-02 09:50:00,47.41,47.47,47.41,47.47,77313.0,42.8996,42.9539,42.8996,42.9539,77313.0
2016-09-02 09:55:00,47.47,47.47,47.43,47.46,79553.0,42.9539,42.9539,42.9177,42.9449,79553.0
2016-09-02 10:00:00,47.46,47.48,47.46,47.47,57079.0,42.9449,42.963,42.9449,42.9539,57079.0
2016-09-02 10:05:00,47.47,47.48,47.41,47.42,94315.0,42.9539,42.963,42.8996,42.9087,94315.0
2016-09-02 10:10:00,47.42,47.44,47.39,47.39,87533.0,42.9087,42.9268,42.8816,42.8816,87533.0
2016-09-02 10:15:00,47.39,47.43,47.37,47.39,79450.0,42.8816,42.9177,42.8635,42.8816,79450.0
2016-09-02 10:20:00,47.39,47.4,47.37,47.39,68953.0,42.8816,42.8906,42.8635,42.8816,68953.0
2016-09-02 10:25:00,47.39,47.42,47.38,47.42,70549.0,42.8816,42.9087,42.8725,42.9087,70549.0
2016-09-02 10:30:00,47.43,47.43,47.39,47.4,69317.0,42.9177,42.9177,42.8816,42.8906,69317.0
2016-09-02 10:35:00,47.41,47.43,47.4,47.42,49224.0,42.8996,42.9177,42.8906,42.9087,49224.0
2016-09-02 10:40:00,47.41,47.43,47.39,47.41,60360.0,42.8996,42.9177,42.8816,42.8996,60360.0
2016-09-02 10:45:00,47.41,47.42,47.39,47.4,37474.0,42.8996,42.9087,42.8816,42.8906,37474.0
2016-09-02 10:50:00,47.4,47.43,47.4,47.4,18060.0,42.8906,42.9177,42.8906,42.8906,18060.0
2016-09-02 10:55:00,47.41,47.41,47.36,47.38,55519.0,42.8996,42.8996,42.8544,42.8725,55519.0
2016-09-02 11:00:00,47.37,47.41,47.37,47.4,45953.0,42.8635,42.8996,42.8635,42.8906,45953.0
2016-09-02 11:05:00,47.41,47.42,47.37,47.37,61598.0,42.8996,42.9087,42.8635,42.8635,61598.0
2016-09-02 11:10:00,47.37,47.38,47.33,47.33,132270.0,42.8635,42.8725,42.8273,42.8273,132270.0
2016-09-02 11:15:00,47.34,47.35,47.33,47.34,16525.0,42.8363,42.8454,42.8273,42.8363,16525.0
2016-09-02 11:20:00,47.34,47.35,47.33,47.34,48141.0,42.8363,42.8454,42.8273,42.8363,48141.0
2016-09-02 11:25:00,47.34,47.34,47.32,47.32,27057.0,42.8363,42.8363,42.8182,42.8182,27057.0
2016-09-02 11:30:00,47.32,47.34,47.3,47.33,66073.0,42.8182,42.8363,42.8001,42.8273,66073.0
2016-09-02 11:35:00,47.33,47.33,47.3,47.31,27908.0,42.8273,42.8273,42.8001,42.8092,27908.0
2016-09-02 11:40:00,47.31,47.33,47.28,47.32,93140.0,42.8092,42.8273,42.782,42.8182,93140.0
2016-09-02 11:45:00,47.33,47.34,47.31,47.32,16664.0,42.8273,42.8363,42.8092,42.8182,16664.0
2016-09-02 11:50:00,47.32,47.34,47.31,47.32,362681.0,42.8182,42.8363,42.8092,42.8182,362681.0
2016-09-02 11:55:00,47.33,47.34,47.32,47.33,48330.0,42.8273,42.8363,42.8182,42.8273,48330.0
2016-09-02 12:00:00,47.33,47.33,47.3,47.3,16316.0,42.8273,42.8273,42.8001,42.8001,16316.0
2016-09-02 12:05:00,47.31,47.32,47.29,47.3,66144.0,42.8092,42.8182,42.7911,42.8001,66144.0
2016-09-02 12:10:00,47.29,47.3,47.27,47.29,62546.0,42.7911,42.8001,42.773,42.7911,62546.0
2016-09-02 12:15:00,47.28,47.28,47.22,47.23,106307.0,42.782,42.782,42.7277,42.7368,106307.0
2016-09-02 12:20:00,47.22,47.23,47.19,47.2,70368.0,42.7277,42.7368,42.7006,42.7096,70368.0
2016-09-02 12:25:00,47.21,47.23,47.21,47.22,44313.0,42.7187,42.7368,42.7187,42.7277,44313.0
2016-09-02 12:30:00,47.22,47.24,47.21,47.23,38607.0,42.7277,42.7458,42.7187,42.7368,38607.0
2016-09-02 12:35:00,47.23,47.26,47.22,47.24,38789.0,42.7368,42.7639,42.7277,42.7458,38789.0
2016-09-02 12:40:00,47.24,47.25,47.23,47.24,25224.0,42.7458,42.7549,42.7368,42.7458,25224.0
2016-09-02 12:45:00,47.24,47.24,47.21,47.22,11831.0,42.7458,42.7458,42.7187,42.7277,11831.0
2016-09-02 12:50:00,47.22,47.27,47.21,47.26,79347.0,42.7277,42.773,42.7187,42.7639,79347.0
2016-09-02 12:55:00,47.26,47.27,47.23,47.23,21704.0,42.7639,42.773,42.7368,42.7368,21704.0
2016-09-02 13:00:00,47.23,47.24,47.21,47.23,59707.0,42.7368,42.7458,42.7187,42.7368,59707.0
2016-09-02 13:05:00,47.23,47.24,47.2,47.21,40380.0,42.7368,42.7458,42.7096,42.7187,40380.0
2016-09-02 13:10:00,47.21,47.23,47.19,47.2,37422.0,42.7187,42.7368,42.7006,42.7096,37422.0
2016-09-02 13:15:00,47.2,47.22,47.19,47.19,58803.0,42.7096,42.7277,42.7006,42.7006,58803.0
2016-09-02 13:20:00,47.19,47.22,47.18,47.21,44946.0,42.7006,42.7277,42.6915,42.7187,44946.0
2016-09-02 13:25:00,47.21,47.21,47.19,47.2,23946.0,42.7187,42.7187,42.7006,42.7096,23946.0
2016-09-02 13:30:00,47.2,47.2,47.17,47.17,42843.0,42.7096,42.7096,42.6825,42.6825,42843.0
2016-09-02 13:35:00,47.18,47.19,47.15,47.16,60767.0,42.6915,42.7006,42.6644,42.6734,60767.0
2016-09-02 13:40:00,47.16,47.16,47.14,47.15,94004.0,42.6734,42.6734,42.6553,42.6644,94004.0
2016-09-02 13:45:00,47.15,47.18,47.14,47.18,22326.0,42.6644,42.6915,42.6553,42.6915,22326.0
2016-09-02 13:50:00,47.18,47.2,47.16,47.2,20581.0,42.6915,42.7096,42.6734,42.7096,20581.0
2016-09-02 13:55:00,47.19,47.2,47.17,47.17,48480.0,42.7006,42.7096,42.6825,42.6825,48480.0
2016-09-02 14:00:00,47.18,47.19,47.16,47.18,40747.0,42.6915,42.7006,42.6734,42.6915,40747.0
2016-09-02 14:05:00,47.18,47.24,47.18,47.23,60985.0,42.6915,42.7458,42.6915,42.7368,60985.0
2016-09-02 14:10:00,47.23,47.24,47.21,47.23,99216.0,42.7368,42.7458,42.7187,42.7368,99216.0
2016-09-02 14:15:00,47.23,47.26,47.23,47.26,27424.0,42.7368,42.7639,42.7368,42.7639,27424.0
2016-09-02 14:20:00,47.26,47.26,47.23,47.24,60633.0,42.7639,42.7639,42.7368,42.7458,60633.0
2016-09-02 14:25:00,47.24,47.26,47.24,47.24,23406.0,42.7458,42.7639,42.7458,42.7458,23406.0
2016-09-02 14:30:00,47.24,47.25,47.23,47.24,25833.0,42.7458,42.7549,42.7368,42.7458,25833.0
2016-09-02 14:35:00,47.24,47.26,47.22,47.26,44513.0,42.7458,42.7639,42.7277,42.7639,44513.0
2016-09-02 14:40:00,47.26,47.28,47.26,47.27,74364.0,42.7639,42.782,42.7639,42.773,74364.0
2016-09-02 14:45:00,47.27,47.27,47.26,47.26,15901.0,42.773,42.773,42.7639,42.7639,15901.0
2016-09-02 14:50:00,47.25,47.28,47.25,47.27,24359.0,42.7549,42.782,42.7549,42.773,24359.0
2016-09-02 14:55:00,47.27,47.28,47.26,47.28,29840.0,42.773,42.782,42.7639,42.782,29840.0
2016-09-02 15:00:00,47.28,47.3,47.27,47.28,92811.0,42.782,42.8001,42.773,42.782,92811.0
2016-09-02 15:05:00,47.28,47.31,47.27,47.27,41461.0,42.782,42.8092,42.773,42.773,41461.0
2016-09-02 15:10:00,47.28,47.3,47.27,47.29,73293.0,42.782,42.8001,42.773,42.7911,73293.0
2016-09-02 15:15:00,47.29,47.32,47.28,47.3,105338.0,42.7911,42.8182,42.782,42.8001,105338.0
2016-09-02 15:20:00,47.31,47.33,47.29,47.3,154529.0,42.8092,42.8273,42.7911,42.8001,154529.0
2016-09-02 15:25:00,47.3,47.32,47.29,47.31,92515.0,42.8001,42.8182,42.7911,42.8092,92515.0
2016-09-02 15:30:00,47.31,47.32,47.3,47.31,182250.0,42.8092,42.8182,42.8001,42.8092,182250.0
2016-09-02 15:35:00,47.31,47.33,47.31,47.32,86057.0,42.8092,42.8273,42.8092,42.8182,86057.0
2016-09-02 15:40:00,47.33,47.34,47.32,47.33,93127.0,42.8273,42.8363,42.8182,42.8273,93127.0
2016-09-02 15:45:00,47.32,47.33,47.29,47.3,93310.0,42.8182,42.8273,42.7911,42.8001,93310.0
2016-09-02 15:50:00,47.3,47.32,47.29,47.32,146802.0,42.8001,42.8182,42.7911,42.8182,146802.0
2016-09-02 15:55:00,47.32,47.35,47.31,47.33,961118.0,42.8182,42.8454,42.8092,42.8273,961118.0
2016-09-06 09:30:00,47.38,47.44,47.34,47.36,196957.0,42.8725,42.9268,42.8363,42.8544,196957.0
2016-09-06 09:35:00,47.37,47.44,47.37,47.39,236508.0,42.8635,42.9268,42.8635,42.8816,236508.0
2016-09-06 09:40:00,47.39,47.46,47.39,47.41,214293.0,42.8816,42.9449,42.8816,42.8996,214293.0
2016-09-06 09:45:00,47.42,47.45,47.41,47.44,99059.0,42.9087,42.9358,42.8996,42.9268,99059.0
2016-09-06 09:50:00,47.44,47.46,47.4,47.41,87030.0,42.9268,42.9449,42.8906,42.8996,87030.0
2016-09-06 09:55:00,47.41,47.45,47.41,47.45,59610.0,42.8996,42.9358,42.8996,42.9358,59610.0
2016-09-06 10:00:00,47.44,47.48,47.41,47.48,269088.0,42.9268,42.963,42.8996,42.963,269088.0
2016-09-06 10:05:00,47.48,47.49,47.38,47.41,283997.0,42.963,42.972,42.8725,42.8996,283997.0
2016-09-06 10:10:00,47.42,47.43,47.39,47.4,64246.0,42.9087,42.9177,42.8816,42.8906,64246.0
2016-09-06 10:15:00,47.41,47.43,47.36,47.37,75935.0,42.8996,42.9177,42.8544,42.8635,75935.0
2016-09-06 10:20:00,47.37,47.37,47.33,47.35,81667.0,42.8635,42.8635,42.8273,42.8454,81667.0
2016-09-06 10:25:00,47.35,47.37,47.32,47.37,82350.0,42.8454,42.8635,42.8182,42.8635,82350.0
2016-09-06 10:30:00,47.37,47.4,47.37,47.4,102105.0,42.8635,42.8906,42.8635,42.8906,102105.0
2016-09-06 10:35:00,47.39,47.42,47.38,47.39,85263.0,42.8816,42.9087,42.8725,42.8816,85263.0
2016-09-06 10:40:00,47.39,47.42,47.38,47.41,123915.0,42.8816,42.9087,42.8725,42.8996,123915.0
2016-09-06 10:45:00,47.41,47.42,47.37,47.38,40849.0,42.8996,42.9087,42.8635,42.8725,40849.0
2016-09-06 10:50:00,47.38,47.41,47.37,47.4,28600.0,42.8725,42.8996,42.8635,42.8906,28600.0
2016-09-06 10:55:00,47.4,47.42,47.39,47.42,69536.0,42.8906,42.9087,42.8816,42.9087,69536.0
2016-09-06 11:00:00,47.42,47.43,47.4,47.42,40976.0,42.9087,42.9177,42.8906,42.9087,40976.0
2016-09-06 11:05:00,47.42,47.44,47.4,47.41,72587.0,42.9087,42.9268,42.8906,42.8996,72587.0
2016-09-06 11:10:00,47.41,47.43,47.4,47.43,38575.0,42.8996,42.9177,42.8906,42.9177,38575.0
2016-09-06 11:15:00,47.43,47.47,47.43,47.44,201556.0,42.9177,42.9539,42.9177,42.9268,201556.0
2016-09-06 11:20:00,47.45,47.46,47.43,47.45,118841.0,42.9358,42.9449,42.9177,42.9358,118841.0
2016-09-06 11:25:00,47.46,47.46,47.43,47.44,97902.0,42.9449,42.9449,42.9177,42.9268,97902.0
2016-09-06 11:30:00,47.44,47.47,47.42,47.44,575461.0,42.9268,42.9539,42.9087,42.9268,575461.0
2016-09-06 11:35:00,47.44,47.45,47.43,47.45,64824.0,42.9268,42.9358,42.9177,42.9358,64824.0
2016-09-06 11:40:00,47.45,47.46,47.44,47.44,81525.0,42.9358,42.9449,42.9268,42.9268,81525.0
2016-09-06 11:45:00,47.44,47.51,47.43,47.5,96163.0,42.9268,42.9901,42.9177,42.9811,96163.0
2016-09-06 11:50:00,47.5,47.51,47.49,47.5,68940.0,42.9811,42.9901,42.972,42.9811,68940.0
2016-09-06 11:55:00,47.5,47.51,47.5,47.5,19407.0,42.9811,42.9901,42.9811,42.9811,19407.0
2016-09-06 12:00:00,47.51,47.52,47.5,47.51,154616.0,42.9901,42.9992,42.9811,42.9901,154616.0
2016-09-06 12:05:00,47.51,47.51,47.5,47.5,56082.0,42.9901,42.9901,42.9811,42.9811,56082.0
2016-09-06 12:10:00,47.5,47.51,47.49,47.5,29907.0,42.9811,42.9901,42.972,42.9811,29907.0
2016-09-06 12:15:00,47.5,47.5,47.48,47.49,31526.0,42.9811,42.9811,42.963,42.972,31526.0
2016-09-06 12:20:00,47.48,47.5,47.48,47.49,31814.0,42.963,42.9811,42.963,42.972,31814.0
2016-09-06 12:25:00,47.49,47.49,47.48,47.48,63054.0,42.972,42.972,42.963,42.963,63054.0
2016-09-06 12:30:00,47.49,47.54,47.48,47.52,91408.0,42.972,43.0173,42.963,42.9992,91408.0
2016-09-06 12:35:00,47.51,47.53,47.51,47.52,32914.0,42.9901,43.0082,42.9901,42.9992,32914.0
2016-09-06 12:40:00,47.52,47.56,47.52,47.55,21929.0,42.9992,43.0354,42.9992,43.0263,21929.0
2016-09-06 12:45:00,47.55,47.58,47.55,47.57,73360.0,43.0263,43.0535,43.0263,43.0444,73360.0
2016-09-06 12:50:00,47.58,47.58,47.56,47.56,20449.0,43.0535,43.0535,43.0354,43.0354,20449.0
2016-09-06 12:55:00,47.56,47.57,47.52,47.53,50434.0,43.0354,43.0444,42.9992,43.0082,50434.0
2016-09-06 13:00:00,47.53,47.55,47.52,47.53,75607.0,43.0082,43.0263,42.9992,43.0082,75607.0
2016-09-06 13:05:00,47.53,47.53,47.52,47.53,45801.0,43.0082,43.0082,42.9992,43.0082,45801.0
2016-09-06 13:10:00,47.53,47.53,47.52,47.53,12725.0,43.0082,43.0082,42.9992,43.0082,12725.0
2016-09-06 13:15:00,47.53,47.54,47.52,47.53,71306.0,43.0082,43.0173,42.9992,43.0082,71306.0
2016-09-06 13:20:00,47.53,47.53,47.49,47.5,95501.0,43.0082,43.0082,42.972,42.9811,95501.0
2016-09-06 13:25:00,47.49,47.5,47.49,47.5,18518.0,42.972,42.9811,42.972,42.9811,18518.0
2016-09-06 13:30:00,47.49,47.5,47.48,47.48,18443.0,42.972,42.9811,42.963,42.963,18443.0
2016-09-06 13:35:00,47.48,47.51,47.48,47.5,66210.0,42.963,42.9901,42.963,42.9811,66210.0
2016-09-06 13:40:00,47.5,47.51,47.5,47.5,19003.0,42.9811,42.9901,42.9811,42.9811,19003.0
2016-09-06 13:45:00,47.51,47.52,47.5,47.52,20846.0,42.9901,42.9992,42.9811,42.9992,20846.0
2016-09-06 13:50:00,47.52,47.52,47.5,47.51,40686.0,42.9992,42.9992,42.9811,42.9901,40686.0
2016-09-06 13:55:00,47.5,47.51,47.49,47.5,107147.0,42.9811,42.9901,42.972,42.9811,107147.0
2016-09-06 14:00:00,47.5,47.51,47.48,47.49,40363.0,42.9811,42.9901,42.963,42.972,40363.0
2016-09-06 14:05:00,47.49,47.5,47.48,47.48,51421.0,42.972,42.9811,42.963,42.963,51421.0
2016-09-06 14:10:00,47.48,47.5,47.47,47.5,53266.0,42.963,42.9811,42.9539,42.9811,53266.0
2016-09-06 14:15:00,47.49,47.51,47.48,47.51,37842.0,42.972,42.9901,42.963,42.9901,37842.0
2016-09-06 14:20:00,47.5,47.52,47.49,47.51,37778.0,42.9811,42.9992,42.972,42.9901,37778.0
2016-09-06 14:25:00,47.51,47.53,47.5,47.51,48381.0,42.9901,43.0082,42.9811,42.9901,48381.0
2016-09-06 14:30:00,47.51,47.52,47.49,47.51,63466.0,42.9901,42.9992,42.972,42.9901,63466.0
2016-09-06 14:35:00,47.51,47.52,47.5,47.51,71868.0,42.9901,42.9992,42.9811,42.9901,71868.0
2016-09-06 14:40:00,47.51,47.53,47.5,47.5,47534.0,42.9901,43.0082,42.9811,42.9811,47534.0
2016-09-06 14:45:00,47.51,47.52,47.5,47.52,103891.0,42.9901,42.9992,42.9811,42.9992,103891.0
2016-09-06 14:50:00,47.52,47.54,47.51,47.54,54928.0,42.9992,43.0173,42.9901,43.0173,54928.0
2016-09-06 14:55:00,47.54,47.55,47.53,47.54,60005.0,43.0173,43.0263,43.0082,43.0173,60005.0
2016-09-06 15:00:00,47.54,47.55,47.52,47.54,51091.0,43.0173,43.0263,42.9992,43.0173,51091.0
2016-09-06 15:05:00,47.55,47.55,47.52,47.52,73912.0,43.0263,43.0263,42.9992,42.9992,73912.0
2016-09-06 15:10:00,47.53,47.53,47.5,47.52,203609.0,43.0082,43.0082,42.9811,42.9992,203609.0
2016-09-06 15:15:00,47.52,47.53,47.51,47.53,67086.0,42.9992,43.0082,42.9901,43.0082,67086.0
2016-09-06 15:20:00,47.52,47.53,47.51,47.53,112215.0,42.9992,43.0082,42.9901,43.0082,112215.0
2016-09-06 15:25:00,47.52,47.54,47.52,47.54,106211.0,42.9992,43.0173,42.9992,43.0173,106211.0
2016-09-06 15:30:00,47.53,47.54,47.52,47.53,168926.0,43.0082,43.0173,42.9992,43.0082,168926.0
2016-09-06 15:35:00,47.53,47.54,47.51,47.53,143607.0,43.0082,43.0173,42.9901,43.0082,143607.0
2016-09-06 15:40:00,47.53,47.53,47.52,47.53,53022.0,43.0082,43.0082,42.9992,43.0082,53022.0
2016-09-06 15:45:00,47.53,47.54,47.52,47.53,248228.0,43.0082,43.0173,42.9992,43.0082,248228.0
2016-09-06 15:50:00,47.53,47.55,47.53,47.55,354974.0,43.0082,43.0263,43.0082,43.0263,354974.0
2016-09-06 15:55:00,47.54,47.58,47.53,47.58,1747492.0,43.0173,43.0535,43.0082,43.0535,1747492.0
2016-09-07 09:30:00,47.59,47.63,47.56,47.62,233667.0,43.0625,43.0987,43.0354,43.0897,233667.0
2016-09-07 09:35:00,47.63,47.66,47.6,47.65,299823.0,43.0987,43.1259,43.0716,43.1168,299823.0
2016-09-07 09:40:00,47.65,47.68,47.65,47.66,172500.0,43.1168,43.144,43.1168,43.1259,172500.0
2016-09-07 09:45:00,47.65,47.67,47.62,47.63,149017.0,43.1168,43.1349,43.0897,43.0987,149017.0
2016-09-07 09:50:00,47.63,47.63,47.59,47.6,119629.0,43.0987,43.0987,43.0625,43.0716,119629.0
2016-09-07 09:55:00,47.6,47.65,47.59,47.64,96877.0,43.0716,43.1168,43.0625,43.1078,96877.0
2016-09-07 10:00:00,47.64,47.67,47.63,47.64,128730.0,43.1078,43.1349,43.0987,43.1078,128730.0
2016-09-07 10:05:00,47.64,47.66,47.61,47.63,194414.0,43.1078,43.1259,43.0806,43.0987,194414.0
2016-09-07 10:10:00,47.64,47.67,47.63,47.67,275400.0,43.1078,43.1349,43.0987,43.1349,275400.0
2016-09-07 10:15:00,47.66,47.69,47.64,47.67,179220.0,43.1259,43.153,43.1078,43.1349,179220.0
2016-09-07 10:20:00,47.66,47.7,47.66,47.7,143218.0,43.1259,43.1621,43.1259,43.1621,143218.0
2016-09-07 10:25:00,47.7,47.71,47.69,47.71,68703.0,43.1621,43.1711,43.153,43.1711,68703.0
2016-09-07 10:30:00,47.71,47.72,47.66,47.67,74706.0,43.1711,43.1802,43.1259,43.1349,74706.0
2016-09-07 10:35:00,47.67,47.68,47.64,47.65,95253.0,43.1349,43.144,43.1078,43.1168,95253.0
2016-09-07 10:40:00,47.64,47.66,47.61,47.61,75731.0,43.1078,43.1259,43.0806,43.0806,75731.0
2016-09-07 10:45:00,47.62,47.63,47.56,47.57,142314.0,43.0897,43.0987,43.0354,43.0444,142314.0
2016-09-07 10:50:00,47.58,47.59,47.56,47.57,35359.0,43.0535,43.0625,43.0354,43.0444,35359.0
2016-09-07 10:55:00,47.57,47.59,47.56,47.56,55229.0,43.0444,43.0625,43.0354,43.0354,55229.0
2016-09-07 11:00:00,47.56,47.59,47.55,47.57,64960.0,43.0354,43.0625,43.0263,43.0444,64960.0
2016-09-07 11:05:00,47.58,47.6,47.57,47.58,52958.0,43.0535,43.0716,43.0444,43.0535,52958.0
2016-09-07 11:10:00,47.59,47.59,47.54,47.55,87096.0,43.0625,43.0625,43.0173,43.0263,87096.0
2016-09-07 11:15:00,47.56,47.56,47.52,47.52,157454.0,43.0354,43.0354,42.9992,42.9992,157454.0
2016-09-07 11:20:00,47.52,47.54,47.51,47.53,66377.0,42.9992,43.0173,42.9901,43.0082,66377.0
2016-09-07 11:25:00,47.54,47.56,47.53,47.54,247348.0,43.0173,43.0354,43.0082,43.0173,247348.0
2016-09-07 11:30:00,47.54,47.56,47.53,47.56,42699.0,43.0173,43.0354,43.0082,43.0354,42699.0
2016-09-07 11:35:00,47.55,47.57,47.54,47.55,62652.0,43.0263,43.0444,43.0173,43.0263,62652.0
2016-09-07 11:40:00,47.56,47.57,47.55,47.55,49775.0,43.0354,43.0444,43.0263,43.0263,49775.0
2016-09-07 11:45:00,47.55,47.55,47.52,47.54,60591.0,43.0263,43.0263,42.9992,43.0173,60591.0
2016-09-07 11:50:00,47.54,47.55,47.53,47.54,34935.0,43.0173,43.0263,43.0082,43.0173,34935.0
2016-09-07 11:55:00,47.53,47.57,47.53,47.56,68960.0,43.0082,43.0444,43.0082,43.0354,68960.0
2016-09-07 12:00:00,47.56,47.56,47.53,47.54,38455.0,43.0354,43.0354,43.0082,43.0173,38455.0
2016-09-07 12:05:00,47.55,47.56,47.53,47.54,60795.0,43.0263,43.0354,43.0082,43.0173,60795.0
2016-09-07 12:10:00,47.54,47.55,47.51,47.52,63565.0,43.0173,43.0263,42.9901,42.9992,63565.0
2016-09-07 12:15:00,47.52,47.53,47.5,47.5,159926.0,42.9992,43.0082,42.9811,42.9811,159926.0
2016-09-07 12:20:00,47.5,47.52,47.49,47.49,51310.0,42.9811,42.9992,42.972,42.972,51310.0
2016-09-07 12:25:00,47.5,47.5,47.46,47.49,113773.0,42.9811,42.9811,42.9449,42.972,113773.0
2016-09-07 12:30:00,47.49,47.5,47.48,47.49,56838.0,42.972,42.9811,42.963,42.972,56838.0
2016-09-07 12:35:00,47.5,47.52,47.48,47.51,44110.0,42.9811,42.9992,42.963,42.9901,44110.0
2016-09-07 12:40:00,47.51,47.53,47.5,47.53,48937.0,42.9901,43.0082,42.9811,43.0082,48937.0
2016-09-07 12:45:00,47.53,47.54,47.53,47.53,27195.0,43.0082,43.0173,43.0082,43.0082,27195.0
2016-09-07 12:50:00,47.54,47.54,47.51,47.52,1292884.0,43.0173,43.0173,42.9901,42.9992,1292884.0
2016-09-07 12:55:00,47.52,47.53,47.51,47.52,293065.0,42.9992,43.0082,42.9901,42.9992,293065.0
2016-09-07 13:00:00,47.53,47.54,47.51,47.54,222090.0,43.0082,43.0173,42.9901,43.0173,222090.0
2016-09-07 13:05:00,47.54,47.57,47.53,47.56,104057.0,43.0173,43.0444,43.0082,43.0354,104057.0
2016-09-07 13:10:00,47.57,47.57,47.54,47.55,49834.0,43.0444,43.0444,43.0173,43.0263,49834.0
2016-09-07 13:15:00,47.56,47.58,47.54,47.56,40489.0,43.0354,43.0535,43.0173,43.0354,40489.0
2016-09-07 13:20:00,47.56,47.58,47.55,47.56,48285.0,43.0354,43.0535,43.0263,43.0354,48285.0
2016-09-07 13:25:00,47.56,47.56,47.54,47.55,37700.0,43.0354,43.0354,43.0173,43.0263,37700.0
2016-09-07 13:30:00,47.55,47.56,47.54,47.54,51090.0,43.0263,43.0354,43.0173,43.0173,51090.0
2016-09-07 13:35:00,47.55,47.55,47.53,47.55,40414.0,43.0263,43.0263,43.0082,43.0263,40414.0
2016-09-07 13:40:00,47.55,47.57,47.54,47.57,99726.0,43.0263,43.0444,43.0173,43.0444,99726.0
2016-09-07 13:45:00,47.56,47.58,47.55,47.56,68130.0,43.0354,43.0535,43.0263,43.0354,68130.0
2016-09-07 13:50:00,47.56,47.58,47.55,47.58,26543.0,43.0354,43.0535,43.0263,43.0535,26543.0
2016-09-07 13:55:00,47.59,47.59,47.56,47.57,44237.0,43.0625,43.0625,43.0354,43.0444,44237.0
2016-09-07 14:00:00,47.57,47.58,47.56,47.57,36555.0,43.0444,43.0535,43.0354,43.0444,36555.0
2016-09-07 14:05:00,47.57,47.6,47.56,47.57,46082.0,43.0444,43.0716,43.0354,43.0444,46082.0
2016-09-07 14:10:00,47.57,47.62,47.56,47.61,89855.0,43.0444,43.0897,43.0354,43.0806,89855.0
2016-09-07 14:15:00,47.62,47.62,47.6,47.61,29429.0,43.0897,43.0897,43.0716,43.0806,29429.0
2016-09-07 14:20:00,47.61,47.62,47.6,47.61,39166.0,43.0806,43.0897,43.0716,43.0806,39166.0
2016-09-07 14:25:00,47.6,47.61,47.59,47.59,52432.0,43.0716,43.0806,43.0625,43.0625,52432.0
2016-09-07 14:30:00,47.59,47.61,47.57,47.58,50644.0,43.0625,43.0806,43.0444,43.0535,50644.0
2016-09-07 14:35:00,47.58,47.6,47.56,47.58,88730.0,43.0535,43.0716,43.0354,43.0535,88730.0
2016-09-07 14:40:00,47.58,47.6,47.57,47.57,48300.0,43.0535,43.0716,43.0444,43.0444,48300.0
2016-09-07 14:45:00,47.57,47.59,47.56,47.58,93673.0,43.0444,43.0625,43.0354,43.0535,93673.0
2016-09-07 14:50:00,47.58,47.6,47.58,47.58,35067.0,43.0535,43.0716,43.0535,43.0535,35067.0
2016-09-07 14:55:00,47.58,47.6,47.57,47.58,74354.0,43.0535,43.0716,43.0444,43.0535,74354.0
2016-09-07 15:00:00,47.58,47.62,47.57,47.6,69733.0,43.0535,43.0897,43.0444,43.0716,69733.0
2016-09-07 15:05:00,47.6,47.63,47.6,47.61,104549.0,43.0716,43.0987,43.0716,43.0806,104549.0
2016-09-07 15:10:00,47.61,47.63,47.6,47.63,132235.0,43.0806,43.0987,43.0716,43.0987,132235.0
2016-09-07 15:15:00,47.63,47.65,47.62,47.64,185835.0,43.0987,43.1168,43.0897,43.1078,185835.0
2016-09-07 15:20:00,47.64,47.67,47.63,47.66,181968.0,43.1078,43.1349,43.0987,43.1259,181968.0
2016-09-07 15:25:00,47.66,47.68,47.65,47.65,167150.0,43.1259,43.144,43.1168,43.1168,167150.0
2016-09-07 15:30:00,47.66,47.66,47.64,47.66,200322.0,43.1259,43.1259,43.1078,43.1259,200322.0
2016-09-07 15:35:00,47.65,47.67,47.65,47.66,189722.0,43.1168,43.1349,43.1168,43.1259,189722.0
2016-09-07 15:40:00,47.66,47.68,47.65,47.67,252971.0,43.1259,43.144,43.1168,43.1349,252971.0
2016-09-07 15:45:00,47.68,47.68,47.65,47.68,322434.0,43.144,43.144,43.1168,43.144,322434.0
2016-09-07 15:50:00,47.68,47.68,47.65,47.67,570944.0,43.144,43.144,43.1168,43.1349,570944.0
2016-09-07 15:55:00,47.66,47.69,47.65,47.69,1089647.0,43.1259,43.153,43.1168,43.153,1089647.0
2016-09-08 09:30:00,47.54,47.55,47.45,47.52,224454.0,43.0173,43.0263,42.9358,42.9992,224454.0
2016-09-08 09:35:00,47.52,47.53,47.45,47.46,197533.0,42.9992,43.0082,42.9358,42.9449,197533.0
2016-09-08 09:40:00,47.45,47.48,47.43,47.48,320171.0,42.9358,42.963,42.9177,42.963,320171.0
2016-09-08 09:45:00,47.47,47.49,47.42,47.43,227941.0,42.9539,42.972,42.9087,42.9177,227941.0
2016-09-08 09:50:00,47.42,47.42,47.36,47.36,241239.0,42.9087,42.9087,42.8544,42.8544,241239.0
2016-09-08 09:55:00,47.35,47.38,47.34,47.37,164604.0,42.8454,42.8725,42.8363,42.8635,164604.0
2016-09-08 10:00:00,47.37,47.41,47.36,47.4,119218.0,42.8635,42.8996,42.8544,42.8906,119218.0
2016-09-08 10:05:00,47.4,47.41,47.35,47.36,62712.0,42.8906,42.8996,42.8454,42.8544,62712.0
2016-09-08 10:10:00,47.36,47.37,47.3,47.37,114416.0,42.8544,42.8635,42.8001,42.8635,114416.0
2016-09-08 10:15:00,47.37,47.4,47.35,47.39,86230.0,42.8635,42.8906,42.8454,42.8816,86230.0
2016-09-08 10:20:00,47.39,47.41,47.37,47.37,63224.0,42.8816,42.8996,42.8635,42.8635,63224.0
2016-09-08 10:25:00,47.37,47.41,47.36,47.39,95765.0,42.8635,42.8996,42.8544,42.8816,95765.0
2016-09-08 10:30:00,47.39,47.41,47.38,47.41,121144.0,42.8816,42.8996,42.8725,42.8996,121144.0
2016-09-08 10:35:00,47.42,47.47,47.41,47.43,77138.0,42.9087,42.9539,42.8996,42.9177,77138.0
2016-09-08 10:40:00,47.44,47.44,47.41,47.42,68044.0,42.9268,42.9268,42.8996,42.9087,68044.0
2016-09-08 10:45:00,47.41,47.42,47.38,47.41,119829.0,42.8996,42.9087,42.8725,42.8996,119829.0
2016-09-08 10:50:00,47.4,47.4,47.36,47.39,134642.0,42.8906,42.8906,42.8544,42.8816,134642.0
2016-09-08 10:55:00,47.39,47.4,47.38,47.39,60074.0,42.8816,42.8906,42.8725,42.8816,60074.0
2016-09-08 11:00:00,47.4,47.44,47.37,47.38,241455.0,42.8906,42.9268,42.8635,42.8725,241455.0
2016-09-08 11:05:00,47.39,47.43,47.39,47.43,60447.0,42.8816,42.9177,42.8816,42.9177,60447.0
2016-09-08 11:10:00,47.44,47.47,47.43,47.46,49848.0,42.9268,42.9539,42.9177,42.9449,49848.0
2016-09-08 11:15:00,47.46,47.48,47.43,47.44,88852.0,42.9449,42.963,42.9177,42.9268,88852.0
2016-09-08 11:20:00,47.44,47.45,47.41,47.43,71331.0,42.9268,42.9358,42.8996,42.9177,71331.0
2016-09-08 11:25:00,47.42,47.44,47.4,47.41,105199.0,42.9087,42.9268,42.8906,42.8996,105199.0
2016-09-08 11:30:00,47.41,47.43,47.38,47.4,182231.0,42.8996,42.9177,42.8725,42.8906,182231.0
2016-09-08 11:35:00,47.4,47.4,47.34,47.37,101235.0,42.8906,42.8906,42.8363,42.8635,101235.0
2016-09-08 11:40:00,47.37,47.39,47.35,47.36,41103.0,42.8635,42.8816,42.8454,42.8544,41103.0
2016-09-08 11:45:00,47.36,47.38,47.35,47.38,103574.0,42.8544,42.8725,42.8454,42.8725,103574.0
2016-09-08 11:50:00,47.38,47.41,47.37,47.39,101287.0,42.8725,42.8996,42.8635,42.8816,101287.0
2016-09-08 11:55:00,47.38,47.39,47.37,47.39,23739.0,42.8725,42.8816,42.8635,42.8816,23739.0
2016-09-08 12:00:00,47.38,47.41,47.37,47.38,66164.0,42.8725,42.8996,42.8635,42.8725,66164.0
2016-09-08 12:05:00,47.38,47.38,47.35,47.35,59074.0,42.8725,42.8725,42.8454,42.8454,59074.0
2016-09-08 12:10:00,47.35,47.36,47.33,47.35,108636.0,42.8454,42.8544,42.8273,42.8454,108636.0
2016-09-08 12:15:00,47.35,47.36,47.33,47.34,73579.0,42.8454,42.8544,42.8273,42.8363,73579.0
2016-09-08 12:20:00,47.34,47.37,47.32,47.36,32965.0,42.8363,42.8635,42.8182,42.8544,32965.0
2016-09-08 12:25:00,47.36,47.37,47.3,47.32,41373.0,42.8544,42.8635,42.8001,42.8182,41373.0
2016-09-08 12:30:00,47.32,47.32,47.28,47.31,42851.0,42.8182,42.8182,42.782,42.8092,42851.0
2016-09-08 12:35:00,47.31,47.33,47.3,47.31,57173.0,42.8092,42.8273,42.8001,42.8092,57173.0
2016-09-08 12:40:00,47.31,47.32,47.3,47.31,43264.0,42.8092,42.8182,42.8001,42.8092,43264.0
2016-09-08 12:45:00,47.31,47.32,47.29,47.31,87410.0,42.8092,42.8182,42.7911,42.8092,87410.0
2016-09-08 12:50:00,47.31,47.33,47.29,47.32,81946.0,42.8092,42.8273,42.7911,42.8182,81946.0
2016-09-08 12:55:00,47.32,47.33,47.31,47.31,27032.0,42.8182,42.8273,42.8092,42.8092,27032.0
2016-09-08 13:00:00,47.31,47.33,47.3,47.3,74498.0,42.8092,42.8273,42.8001,42.8001,74498.0
2016-09-08 13:05:00,47.3,47.32,47.29,47.3,55834.0,42.8001,42.8182,42.7911,42.8001,55834.0
2016-09-08 13:10:00,47.3,47.31,47.29,47.29,21509.0,42.8001,42.8092,42.7911,42.7911,21509.0
2016-09-08 13:15:00,47.29,47.3,47.27,47.29,30886.0,42.7911,42.8001,42.773,42.7911,30886.0
2016-09-08 13:20:00,47.29,47.29,47.28,47.28,35436.0,42.7911,42.7911,42.782,42.782,35436.0
2016-09-08 13:25:00,47.28,47.29,47.27,47.27,73925.0,42.782,42.7911,42.773,42.773,73925.0
2016-09-08 13:30:00,47.27,47.27,47.23,47.25,53973.0,42.773,42.773,42.7368,42.7549,53973.0
2016-09-08 13:35:00,47.25,47.26,47.24,47.26,36647.0,42.7549,42.7639,42.7458,42.7639,36647.0
2016-09-08 13:40:00,47.27,47.28,47.24,47.24,55651.0,42.773,42.782,42.7458,42.7458,55651.0
2016-09-08 13:45:00,47.24,47.25,47.21,47.22,95571.0,42.7458,42.7549,42.7187,42.7277,95571.0
2016-09-08 13:50:00,47.21,47.25,47.19,47.24,42037.0,42.7187,42.7549,42.7006,42.7458,42037.0
2016-09-08 13:55:00,47.24,47.27,47.23,47.27,110624.0,42.7458,42.773,42.7368,42.773,110624.0
2016-09-08 14:00:00,47.26,47.31,47.25,47.28,133181.0,42.7639,42.8092,42.7549,42.782,133181.0
2016-09-08 14:05:00,47.27,47.29,47.26,47.28,83185.0,42.773,42.7911,42.7639,42.782,83185.0
2016-09-08 14:10:00,47.28,47.29,47.26,47.27,40636.0,42.782,42.7911,42.7639,42.773,40636.0
2016-09-08 14:15:00,47.26,47.29,47.24,47.29,53278.0,42.7639,42.7911,42.7458,42.7911,53278.0
2016-09-08 14:20:00,47.29,47.33,47.28,47.31,92027.0,42.7911,42.8273,42.782,42.8092,92027.0
2016-09-08 14:25:00,47.31,47.33,47.26,47.29,93095.0,42.8092,42.8273,42.7639,42.7911,93095.0
2016-09-08 14:30:00,47.29,47.3,47.27,47.29,49291.0,42.7911,42.8001,42.773,42.7911,49291.0
2016-09-08 14:35:00,47.29,47.3,47.27,47.27,42318.0,42.7911,42.8001,42.773,42.773,42318.0
2016-09-08 14:40:00,47.27,47.33,47.27,47.31,52863.0,42.773,42.8273,42.773,42.8092,52863.0
2016-09-08 14:45:00,47.3,47.33,47.29,47.33,78936.0,42.8001,42.8273,42.7911,42.8273,78936.0
2016-09-08 14:50:00,47.32,47.33,47.3,47.32,74023.0,42.8182,42.8273,42.8001,42.8182,74023.0
2016-09-08 14:55:00,47.32,47.33,47.3,47.33,104318.0,42.8182,42.8273,42.8001,42.8273,104318.0
2016-09-08 15:00:00,47.33,47.35,47.32,47.32,45776.0,42.8273,42.8454,42.8182,42.8182,45776.0
2016-09-08 15:05:00,47.32,47.34,47.3,47.33,113619.0,42.8182,42.8363,42.8001,42.8273,113619.0
2016-09-08 15:10:00,47.33,47.35,47.32,47.35,71722.0,42.8273,42.8454,42.8182,42.8454,71722.0
2016-09-08 15:15:00,47.34,47.35,47.31,47.34,62716.0,42.8363,42.8454,42.8092,42.8363,62716.0
2016-09-08 15:20:00,47.33,47.34,47.32,47.33,155033.0,42.8273,42.8363,42.8182,42.8273,155033.0
2016-09-08 15:25:00,47.33,47.34,47.32,47.33,93088.0,42.8273,42.8363,42.8182,42.8273,93088.0
2016-09-08 15:30:00,47.33,47.35,47.32,47.33,126906.0,42.8273,42.8454,42.8182,42.8273,126906.0
2016-09-08 15:35:00,47.32,47.34,47.32,47.33,127383.0,42.8182,42.8363,42.8182,42.8273,127383.0
2016-09-08 15:40:00,47.33,47.35,47.32,47.35,144378.0,42.8273,42.8454,42.8182,42.8454,144378.0
2016-09-08 15:45:00,47.35,47.35,47.33,47.33,112970.0,42.8454,42.8454,42.8273,42.8273,112970.0
2016-09-08 15:50:00,47.34,47.34,47.3,47.3,195506.0,42.8363,42.8363,42.8001,42.8001,195506.0
2016-09-08 15:55:00,47.3,47.34,47.3,47.31,641022.0,42.8001,42.8363,42.8001,42.8092,641022.0
2016-09-09 09:30:00,46.89,47.02,46.86,46.98,250513.0,42.4291,42.5468,42.402,42.5106,250513.0
2016-09-09 09:35:00,46.98,47.04,46.96,47.0,202081.0,42.5106,42.5648,42.4925,42.5287,202081.0
2016-09-09 09:40:00,47.0,47.06,46.99,47.02,222704.0,42.5287,42.5829,42.5196,42.5468,222704.0
2016-09-09 09:45:00,47.03,47.05,47.0,47.02,256174.0,42.5558,42.5739,42.5287,42.5468,256174.0
2016-09-09 09:50:00,47.02,47.03,46.97,46.99,174303.0,42.5468,42.5558,42.5015,42.5196,174303.0
2016-09-09 09:55:00,46.99,46.99,46.93,46.97,256428.0,42.5196,42.5196,42.4653,42.5015,256428.0
2016-09-09 10:00:00,46.96,46.98,46.93,46.96,141937.0,42.4925,42.5106,42.4653,42.4925,141937.0
2016-09-09 10:05:00,46.95,46.96,46.92,46.92,54552.0,42.4834,42.4925,42.4563,42.4563,54552.0
2016-09-09 10:10:00,46.92,46.98,46.91,46.98,100688.0,42.4563,42.5106,42.4472,42.5106,100688.0
2016-09-09 10:15:00,46.99,47.03,46.97,46.98,123871.0,42.5196,42.5558,42.5015,42.5106,123871.0
2016-09-09 10:20:00,46.98,46.99,46.95,46.97,124690.0,42.5106,42.5196,42.4834,42.5015,124690.0
2016-09-09 10:25:00,46.97,47.04,46.95,46.98,172084.0,42.5015,42.5648,42.4834,42.5106,172084.0
2016-09-09 10:30:00,46.97,47.0,46.95,46.98,111790.0,42.5015,42.5287,42.4834,42.5106,111790.0
2016-09-09 10:35:00,46.98,47.0,46.85,46.88,246726.0,42.5106,42.5287,42.3929,42.4201,246726.0
2016-09-09 10:40:00,46.89,46.91,46.88,46.89,90507.0,42.4291,42.4472,42.4201,42.4291,90507.0
2016-09-09 10:45:00,46.89,46.91,46.82,46.85,104261.0,42.4291,42.4472,42.3658,42.3929,104261.0
2016-09-09 10:50:00,46.85,46.88,46.84,46.87,113984.0,42.3929,42.4201,42.3839,42.411,113984.0
2016-09-09 10:55:00,46.88,46.9,46.86,46.89,92052.0,42.4201,42.4382,42.402,42.4291,92052.0
2016-09-09 11:00:00,46.89,46.91,46.85,46.86,151472.0,42.4291,42.4472,42.3929,42.402,151472.0
2016-09-09 11:05:00,46.85,46.88,46.83,46.87,114218.0,42.3929,42.4201,42.3748,42.411,114218.0
2016-09-09 11:10:00,46.87,46.87,46.83,46.83,216780.0,42.411,42.411,42.3748,42.3748,216780.0
2016-09-09 11:15:00,46.83,46.88,46.81,46.87,248708.0,42.3748,42.4201,42.3567,42.411,248708.0
2016-09-09 11:20:00,46.86,46.89,46.84,46.86,112804.0,42.402,42.4291,42.3839,42.402,112804.0
2016-09-09 11:25:00,46.86,46.89,46.85,46.88,172929.0,42.402,42.4291,42.3929,42.4201,172929.0
2016-09-09 11:30:00,46.88,46.89,46.85,46.85,83295.0,42.4201,42.4291,42.3929,42.3929,83295.0
2016-09-09 11:35:00,46.85,46.86,46.79,46.81,107551.0,42.3929,42.402,42.3386,42.3567,107551.0
2016-09-09 11:40:00,46.82,46.82,46.76,46.77,56722.0,42.3658,42.3658,42.3115,42.3205,56722.0
2016-09-09 11:45:00,46.77,46.79,46.73,46.76,138621.0,42.3205,42.3386,42.2843,42.3115,138621.0
2016-09-09 11:50:00,46.76,46.77,46.73,46.73,107732.0,42.3115,42.3205,42.2843,42.2843,107732.0
2016-09-09 11:55:00,46.73,46.74,46.68,46.71,153427.0,42.2843,42.2934,42.2391,42.2662,153427.0
2016-09-09 12:00:00,46.71,46.73,46.69,46.71,146744.0,42.2662,42.2843,42.2481,42.2662,146744.0
2016-09-09 12:05:00,46.71,46.72,46.63,46.66,497720.0,42.2662,42.2753,42.1939,42.221,497720.0
2016-09-09 12:10:00,46.66,46.67,46.63,46.64,144171.0,42.221,42.23,42.1939,42.2029,144171.0
2016-09-09 12:15:00,46.64,46.66,46.58,46.6,97339.0,42.2029,42.221,42.1486,42.1667,97339.0
2016-09-09 12:20:00,46.59,46.65,46.58,46.63,151156.0,42.1577,42.212,42.1486,42.1939,151156.0
2016-09-09 12:25:00,46.63,46.65,46.62,46.63,29893.0,42.1939,42.212,42.1848,42.1939,29893.0
2016-09-09 12:30:00,46.62,46.63,46.58,46.59,124729.0,42.1848,42.1939,42.1486,42.1577,124729.0
2016-09-09 12:35:00,46.6,46.63,46.6,46.61,69314.0,42.1667,42.1939,42.1667,42.1758,69314.0
2016-09-09 12:40:00,46.61,46.63,46.59,46.62,62636.0,42.1758,42.1939,42.1577,42.1848,62636.0
2016-09-09 12:45:00,46.62,46.65,46.56,46.58,208251.0,42.1848,42.212,42.1305,42.1486,208251.0
2016-09-09 12:50:00,46.58,46.61,46.58,46.59,31838.0,42.1486,42.1758,42.1486,42.1577,31838.0
2016-09-09 12:55:00,46.59,46.61,46.55,46.61,244878.0,42.1577,42.1758,42.1215,42.1758,244878.0
2016-09-09 13:00:00,46.61,46.62,46.57,46.59,54570.0,42.1758,42.1848,42.1396,42.1577,54570.0
2016-09-09 13:05:00,46.58,46.59,46.53,46.53,53072.0,42.1486,42.1577,42.1034,42.1034,53072.0
2016-09-09 13:10:00,46.54,46.55,46.48,46.48,108653.0,42.1124,42.1215,42.0581,42.0581,108653.0
2016-09-09 13:15:00,46.48,46.5,46.45,46.48,58902.0,42.0581,42.0762,42.031,42.0581,58902.0
2016-09-09 13:20:00,46.48,46.5,46.44,46.47,116976.0,42.0581,42.0762,42.0219,42.0491,116976.0
2016-09-09 13:25:00,46.47,46.5,46.46,46.49,44198.0,42.0491,42.0762,42.04,42.0672,44198.0
2016-09-09 13:30:00,46.48,46.5,46.47,46.48,40794.0,42.0581,42.0762,42.0491,42.0581,40794.0
2016-09-09 13:35:00,46.47,46.48,46.43,46.45,55341.0,42.0491,42.0581,42.0129,42.031,55341.0
2016-09-09 13:40:00,46.45,46.46,46.38,46.4,176570.0,42.031,42.04,41.9676,41.9857,176570.0
2016-09-09 13:45:00,46.4,46.42,46.36,46.37,81449.0,41.9857,42.0038,41.9495,41.9586,81449.0
2016-09-09 13:50:00,46.37,46.39,46.35,46.37,57302.0,41.9586,41.9767,41.9405,41.9586,57302.0
2016-09-09 13:55:00,46.38,46.41,46.37,46.39,134399.0,41.9676,41.9948,41.9586,41.9767,134399.0
2016-09-09 14:00:00,46.38,46.39,46.3,46.35,96713.0,41.9676,41.9767,41.8952,41.9405,96713.0
2016-09-09 14:05:00,46.35,46.36,46.26,46.3,85029.0,41.9405,41.9495,41.8591,41.8952,85029.0
2016-09-09 14:10:00,46.3,46.3,46.25,46.27,263540.0,41.8952,41.8952,41.85,41.8681,263540.0
2016-09-09 14:15:00,46.28,46.32,46.27,46.31,98043.0,41.8772,41.9133,41.8681,41.9043,98043.0
2016-09-09 14:20:00,46.32,46.36,46.3,46.36,75209.0,41.9133,41.9495,41.8952,41.9495,75209.0
2016-09-09 14:25:00,46.36,46.43,46.36,46.43,79052.0,41.9495,42.0129,41.9495,42.0129,79052.0
2016-09-09 14:30:00,46.42,46.43,46.4,46.42,65375.0,42.0038,42.0129,41.9857,42.0038,65375.0
2016-09-09 14:35:00,46.41,46.48,46.41,46.46,152064.0,41.9948,42.0581,41.9948,42.04,152064.0
2016-09-09 14:40:00,46.45,46.46,46.38,46.4,71162.0,42.031,42.04,41.9676,41.9857,71162.0
2016-09-09 14:45:00,46.4,46.4,46.34,46.37,104680.0,41.9857,41.9857,41.9314,41.9586,104680.0
2016-09-09 14:50:00,46.37,46.4,46.35,46.37,72349.0,41.9586,41.9857,41.9405,41.9586,72349.0
2016-09-09 14:55:00,46.37,46.45,46.37,46.42,144704.0,41.9586,42.031,41.9586,42.0038,144704.0
2016-09-09 15:00:00,46.41,46.43,46.38,46.39,331088.0,41.9948,42.0129,41.9676,41.9767,331088.0
2016-09-09 15:05:00,46.39,46.39,46.34,46.38,234085.0,41.9767,41.9767,41.9314,41.9676,234085.0
2016-09-09 15:10:00,46.38,46.38,46.32,46.35,214406.0,41.9676,41.9676,41.9133,41.9405,214406.0
2016-09-09 15:15:00,46.35,46.44,46.35,46.4,165124.0,41.9405,42.0219,41.9405,41.9857,165124.0
2016-09-09 15:20:00,46.41,46.42,46.37,46.41,282492.0,41.9948,42.0038,41.9586,41.9948,282492.0
2016-09-09 15:25:00,46.41,46.45,46.4,46.42,390428.0,41.9948,42.031,41.9857,42.0038,390428.0
2016-09-09 15:30:00,46.41,46.43,46.36,46.39,296895.0,41.9948,42.0129,41.9495,41.9767,296895.0
2016-09-09 15:35:00,46.39,46.39,46.31,46.34,338434.0,41.9767,41.9767,41.9043,41.9314,338434.0
2016-09-09 15:40:00,46.34,46.35,46.28,46.3,612900.0,41.9314,41.9405,41.8772,41.8952,612900.0
2016-09-09 15:45:00,46.3,46.31,46.27,46.29,784502.0,41.8952,41.9043,41.8681,41.8862,784502.0
2016-09-09 15:50:00,46.28,46.29,46.25,46.28,1016404.0,41.8772,41.8862,41.85,41.8772,1016404.0
2016-09-09 15:55:00,46.27,46.28,46.16,46.17,2012819.0,41.8681,41.8772,41.7686,41.7776,2012819.0
2016-09-12 09:30:00,45.93,46.09,45.86,46.09,550187.0,41.5604,41.7052,41.4971,41.7052,550187.0
2016-09-12 09:35:00,46.09,46.24,46.08,46.24,182118.0,41.7052,41.841,41.6962,41.841,182118.0
2016-09-12 09:40:00,46.24,46.25,46.17,46.18,435007.0,41.841,41.85,41.7776,41.7867,435007.0
2016-09-12 09:45:00,46.18,46.18,46.1,46.13,286303.0,41.7867,41.7867,41.7143,41.7414,286303.0
2016-09-12 09:50:00,46.13,46.22,46.12,46.21,186630.0,41.7414,41.8229,41.7324,41.8138,186630.0
2016-09-12 09:55:00,46.2,46.3,46.2,46.26,186788.0,41.8048,41.8952,41.8048,41.8591,186788.0
2016-09-12 10:00:00,46.27,46.36,46.27,46.34,136713.0,41.8681,41.9495,41.8681,41.9314,136713.0
2016-09-12 10:05:00,46.34,46.36,46.3,46.31,133812.0,41.9314,41.9495,41.8952,41.9043,133812.0
2016-09-12 10:10:00,46.3,46.34,46.27,46.32,148630.0,41.8952,41.9314,41.8681,41.9133,148630.0
2016-09-12 10:15:00,46.32,46.37,46.27,46.36,172399.0,41.9133,41.9586,41.8681,41.9495,172399.0
2016-09-12 10:20:00,46.36,46.44,46.33,46.4,185636.0,41.9495,42.0219,41.9224,41.9857,185636.0
2016-09-12 10:25:00,46.4,46.45,46.4,46.42,115142.0,41.9857,42.031,41.9857,42.0038,115142.0
2016-09-12 10:30:00,46.42,46.46,46.41,46.44,82249.0,42.0038,42.04,41.9948,42.0219,82249.0
2016-09-12 10:35:00,46.44,46.45,46.4,46.41,47515.0,42.0219,42.031,41.9857,41.9948,47515.0
2016-09-12 10:40:00,46.41,46.45,46.4,46.44,52513.0,41.9948,42.031,41.9857,42.0219,52513.0
2016-09-12 10:45:00,46.44,46.45,46.36,46.38,89276.0,42.0219,42.031,41.9495,41.9676,89276.0
2016-09-12 10:50:00,46.38,46.39,46.34,46.38,79849.0,41.9676,41.9767,41.9314,41.9676,79849.0
2016-09-12 10:55:00,46.38,46.44,46.37,46.44,146407.0,41.9676,42.0219,41.9586,42.0219,146407.0
2016-09-12 11:00:00,46.44,46.52,46.43,46.51,130259.0,42.0219,42.0943,42.0129,42.0853,130259.0
2016-09-12 11:05:00,46.52,46.54,46.5,46.5,76815.0,42.0943,42.1124,42.0762,42.0762,76815.0
2016-09-12 11:10:00,46.51,46.51,46.44,46.48,83301.0,42.0853,42.0853,42.0219,42.0581,83301.0
2016-09-12 11:15:00,46.47,46.51,46.45,46.5,113451.0,42.0491,42.0853,42.031,42.0762,113451.0
2016-09-12 11:20:00,46.49,46.52,46.48,46.52,331342.0,42.0672,42.0943,42.0581,42.0943,331342.0
2016-09-12 11:25:00,46.52,46.54,46.5,46.53,59652.0,42.0943,42.1124,42.0762,42.1034,59652.0
2016-09-12 11:30:00,46.52,46.53,46.45,46.52,88072.0,42.0943,42.1034,42.031,42.0943,88072.0
2016-09-12 11:35:00,46.52,46.59,46.51,46.56,48302.0,42.0943,42.1577,42.0853,42.1305,48302.0
2016-09-12 11:40:00,46.57,46.58,46.55,46.55,57165.0,42.1396,42.1486,42.1215,42.1215,57165.0
2016-09-12 11:45:00,46.55,46.55,46.52,46.53,52283.0,42.1215,42.1215,42.0943,42.1034,52283.0
2016-09-12 11:50:00,46.53,46.58,46.53,46.56,36740.0,42.1034,42.1486,42.1034,42.1305,36740.0
2016-09-12 11:55:00,46.57,46.59,46.53,46.55,41399.0,42.1396,42.1577,42.1034,42.1215,41399.0
2016-09-12 12:00:00,46.55,46.56,46.51,46.51,68794.0,42.1215,42.1305,42.0853,42.0853,68794.0
2016-09-12 12:05:00,46.51,46.54,46.5,46.53,80876.0,42.0853,42.1124,42.0762,42.1034,80876.0
2016-09-12 12:10:00,46.53,46.54,46.49,46.51,24226.0,42.1034,42.1124,42.0672,42.0853,24226.0
2016-09-12 12:15:00,46.51,46.54,46.5,46.5,48180.0,42.0853,42.1124,42.0762,42.0762,48180.0
2016-09-12 12:20:00,46.5,46.53,46.48,46.51,26904.0,42.0762,42.1034,42.0581,42.0853,26904.0
2016-09-12 12:25:00,46.51,46.53,46.5,46.53,50106.0,42.0853,42.1034,42.0762,42.1034,50106.0
2016-09-12 12:30:00,46.54,46.57,46.53,46.54,69976.0,42.1124,42.1396,42.1034,42.1124,69976.0
2016-09-12 12:35:00,46.54,46.55,46.52,46.53,33246.0,42.1124,42.1215,42.0943,42.1034,33246.0
2016-09-12 12:40:00,46.53,46.55,46.51,46.55,52134.0,42.1034,42.1215,42.0853,42.1215,52134.0
2016-09-12 12:45:00,46.55,46.59,46.54,46.59,79800.0,42.1215,42.1577,42.1124,42.1577,79800.0
2016-09-12 12:50:00,46.59,46.68,46.58,46.68,136387.0,42.1577,42.2391,42.1486,42.2391,136387.0
2016-09-12 12:55:00,46.68,46.69,46.65,46.66,68016.0,42.2391,42.2481,42.212,42.221,68016.0
2016-09-12 13:00:00,46.66,46.68,46.65,46.66,33759.0,42.221,42.2391,42.212,42.221,33759.0
2016-09-12 13:05:00,46.67,46.67,46.64,46.65,34635.0,42.23,42.23,42.2029,42.212,34635.0
2016-09-12 13:10:00,46.65,46.68,46.65,46.67,47206.0,42.212,42.2391,42.212,42.23,47206.0
2016-09-12 13:15:00,46.67,46.79,46.67,46.69,1274563.0,42.23,42.3386,42.23,42.2481,1274563.0
2016-09-12 13:20:00,46.69,46.72,46.6,46.61,317295.0,42.2481,42.2753,42.1667,42.1758,317295.0
2016-09-12 13:25:00,46.62,46.66,46.56,46.57,285961.0,42.1848,42.221,42.1305,42.1396,285961.0
2016-09-12 13:30:00,46.58,46.6,46.52,46.54,201396.0,42.1486,42.1667,42.0943,42.1124,201396.0
2016-09-12 13:35:00,46.55,46.65,46.53,46.63,135951.0,42.1215,42.212,42.1034,42.1939,135951.0
2016-09-12 13:40:00,46.64,46.64,46.56,46.62,108035.0,42.2029,42.2029,42.1305,42.1848,108035.0
2016-09-12 13:45:00,46.63,46.74,46.62,46.74,228596.0,42.1939,42.2934,42.1848,42.2934,228596.0
2016-09-12 13:50:00,46.74,46.76,46.72,46.75,64179.0,42.2934,42.3115,42.2753,42.3024,64179.0
2016-09-12 13:55:00,46.75,46.81,46.73,46.79,108279.0,42.3024,42.3567,42.2843,42.3386,108279.0
2016-09-12 14:00:00,46.78,46.86,46.77,46.85,455938.0,42.3296,42.402,42.3205,42.3929,455938.0
2016-09-12 14:05:00,46.84,46.87,46.81,46.85,268702.0,42.3839,42.411,42.3567,42.3929,268702.0
2016-09-12 14:10:00,46.86,46.88,46.83,46.88,86655.0,42.402,42.4201,42.3748,42.4201,86655.0
2016-09-12 14:15:00,46.88,46.9,46.86,46.89,89196.0,42.4201,42.4382,42.402,42.4291,89196.0
2016-09-12 14:20:00,46.89,46.93,46.88,46.92,38507.0,42.4291,42.4653,42.4201,42.4563,38507.0
2016-09-12 14:25:00,46.91,46.92,46.86,46.87,69228.0,42.4472,42.4563,42.402,42.411,69228.0
2016-09-12 14:30:00,46.88,46.92,46.87,46.88,115918.0,42.4201,42.4563,42.411,42.4201,115918.0
2016-09-12 14:35:00,46.88,46.97,46.88,46.96,102563.0,42.4201,42.5015,42.4201,42.4925,102563.0
2016-09-12 14:40:00,46.95,46.97,46.94,46.97,19342.0,42.4834,42.5015,42.4744,42.5015,19342.0
2016-09-12 14:45:00,46.97,46.99,46.92,46.93,46097.0,42.5015,42.5196,42.4563,42.4653,46097.0
2016-09-12 14:50:00,46.94,46.95,46.91,46.92,125884.0,42.4744,42.4834,42.4472,42.4563,125884.0
2016-09-12 14:55:00,46.92,46.95,46.91,46.94,48477.0,42.4563,42.4834,42.4472,42.4744,48477.0
2016-09-12 15:00:00,46.94,46.97,46.93,46.95,138954.0,42.4744,42.5015,42.4653,42.4834,138954.0
2016-09-12 15:05:00,46.95,46.99,46.93,46.98,115083.0,42.4834,42.5196,42.4653,42.5106,115083.0
2016-09-12 15:10:00,46.98,47.0,46.95,46.96,69534.0,42.5106,42.5287,42.4834,42.4925,69534.0
2016-09-12 15:15:00,46.96,46.96,46.91,46.91,156212.0,42.4925,42.4925,42.4472,42.4472,156212.0
2016-09-12 15:20:00,46.91,46.98,46.91,46.96,335267.0,42.4472,42.5106,42.4472,42.4925,335267.0
2016-09-12 15:25:00,46.97,46.98,46.94,46.95,165140.0,42.5015,42.5106,42.4744,42.4834,165140.0
2016-09-12 15:30:00,46.95,46.98,46.92,46.93,365264.0,42.4834,42.5106,42.4563,42.4653,365264.0
2016-09-12 15:35:00,46.93,46.97,46.93,46.96,952801.0,42.4653,42.5015,42.4653,42.4925,952801.0
2016-09-12 15:40:00,46.96,47.03,46.95,47.01,1124627.0,42.4925,42.5558,42.4834,42.5377,1124627.0
2016-09-12 15:45:00,47.01,47.01,46.93,46.95,1514066.0,42.5377,42.5377,42.4653,42.4834,1514066.0
2016-09-12 15:50:00,46.95,46.95,46.9,46.93,668933.0,42.4834,42.4834,42.4382,42.4653,668933.0
2016-09-12 15:55:00,46.93,47.0,46.93,46.95,2202079.0,42.4653,42.5287,42.4653,42.4834,2202079.0
2016-09-13 09:30:00,46.75,46.82,46.72,46.79,294000.0,42.3024,42.3658,42.2753,42.3386,294000.0
2016-09-13 09:35:00,46.79,46.91,46.72,46.89,170576.0,42.3386,42.4472,42.2753,42.4291,170576.0
2016-09-13 09:40:00,46.89,46.92,46.81,46.81,134320.0,42.4291,42.4563,42.3567,42.3567,134320.0
2016-09-13 09:45:00,46.81,46.84,46.76,46.77,240394.0,42.3567,42.3839,42.3115,42.3205,240394.0
2016-09-13 09:50:00,46.77,46.8,46.69,46.75,251371.0,42.3205,42.3477,42.2481,42.3024,251371.0
2016-09-13 09:55:00,46.74,46.76,46.68,46.69,115958.0,42.2934,42.3115,42.2391,42.2481,115958.0
2016-09-13 10:00:00,46.69,46.7,46.6,46.66,330193.0,42.2481,42.2572,42.1667,42.221,330193.0
2016-09-13 10:05:00,46.65,46.72,46.65,46.65,193619.0,42.212,42.2753,42.212,42.212,193619.0
2016-09-13 10:10:00,46.65,46.65,46.6,46.64,161955.0,42.212,42.212,42.1667,42.2029,161955.0
2016-09-13 10:15:00,46.65,46.71,46.63,46.64,248254.0,42.212,42.2662,42.1939,42.2029,248254.0
2016-09-13 10:20:00,46.63,46.66,46.58,46.63,200906.0,42.1939,42.221,42.1486,42.1939,200906.0
2016-09-13 10:25:00,46.63,46.69,46.58,46.62,260780.0,42.1939,42.2481,42.1486,42.1848,260780.0
2016-09-13 10:30:00,46.62,46.69,46.58,46.67,256914.0,42.1848,42.2481,42.1486,42.23,256914.0
2016-09-13 10:35:00,46.68,46.7,46.63,46.66,223134.0,42.2391,42.2572,42.1939,42.221,223134.0
2016-09-13 10:40:00,46.67,46.7,46.65,46.67,97885.0,42.23,42.2572,42.212,42.23,97885.0
2016-09-13 10:45:00,46.68,46.75,46.63,46.64,106323.0,42.2391,42.3024,42.1939,42.2029,106323.0
2016-09-13 10:50:00,46.64,46.64,46.58,46.59,171926.0,42.2029,42.2029,42.1486,42.1577,171926.0
2016-09-13 10:55:00,46.59,46.63,46.56,46.58,90032.0,42.1577,42.1939,42.1305,42.1486,90032.0
2016-09-13 11:00:00,46.58,46.59,46.54,46.56,113384.0,42.1486,42.1577,42.1124,42.1305,113384.0
2016-09-13 11:05:00,46.57,46.59,46.53,46.55,154960.0,42.1396,42.1577,42.1034,42.1215,154960.0
2016-09-13 11:10:00,46.56,46.56,46.49,46.51,97690.0,42.1305,42.1305,42.0672,42.0853,97690.0
2016-09-13 11:15:00,46.52,46.54,46.46,46.51,115224.0,42.0943,42.1124,42.04,42.0853,115224.0
2016-09-13 11:20:00,46.51,46.55,46.5,46.53,85342.0,42.0853,42.1215,42.0762,42.1034,85342.0
2016-09-13 11:25:00,46.53,46.55,46.47,46.47,100681.0,42.1034,42.1215,42.0491,42.0491,100681.0
2016-09-13 11:30:00,46.48,46.51,46.45,46.46,156324.0,42.0581,42.0853,42.031,42.04,156324.0
2016-09-13 11:35:00,46.47,46.52,46.45,46.49,138314.0,42.0491,42.0943,42.031,42.0672,138314.0
2016-09-13 11:40:00,46.49,46.55,46.48,46.53,67714.0,42.0672,42.1215,42.0581,42.1034,67714.0
2016-09-13 11:45:00,46.53,46.53,46.46,46.48,84116.0,42.1034,42.1034,42.04,42.0581,84116.0
2016-09-13 11:50:00,46.49,46.53,46.45,46.49,82630.0,42.0672,42.1034,42.031,42.0672,82630.0
2016-09-13 11:55:00,46.49,46.51,46.47,46.51,153640.0,42.0672,42.0853,42.0491,42.0853,153640.0
2016-09-13 12:00:00,46.5,46.54,46.47,46.48,197671.0,42.0762,42.1124,42.0491,42.0581,197671.0
2016-09-13 12:05:00,46.49,46.56,46.49,46.53,113691.0,42.0672,42.1305,42.0672,42.1034,113691.0
2016-09-13 12:10:00,46.53,46.63,46.53,46.63,82393.0,42.1034,42.1939,42.1034,42.1939,82393.0
2016-09-13 12:15:00,46.62,46.63,46.6,46.6,68157.0,42.1848,42.1939,42.1667,42.1667,68157.0
2016-09-13 12:20:00,46.6,46.62,46.53,46.56,137804.0,42.1667,42.1848,42.1034,42.1305,137804.0
2016-09-13 12:25:00,46.56,46.56,46.49,46.49,149909.0,42.1305,42.1305,42.0672,42.0672,149909.0
2016-09-13 12:30:00,46.49,46.51,46.48,46.5,339874.0,42.0672,42.0853,42.0581,42.0762,339874.0
2016-09-13 12:35:00,46.5,46.55,46.47,46.55,205016.0,42.0762,42.1215,42.0491,42.1215,205016.0
2016-09-13 12:40:00,46.55,46.55,46.5,46.55,164111.0,42.1215,42.1215,42.0762,42.1215,164111.0
2016-09-13 12:45:00,46.55,46.55,46.5,46.5,76432.0,42.1215,42.1215,42.0762,42.0762,76432.0
2016-09-13 12:50:00,46.51,46.52,46.46,46.48,428741.0,42.0853,42.0943,42.04,42.0581,428741.0
2016-09-13 12:55:00,46.48,46.48,46.44,46.48,125273.0,42.0581,42.0581,42.0219,42.0581,125273.0
2016-09-13 13:00:00,46.48,46.48,46.4,46.41,149260.0,42.0581,42.0581,41.9857,41.9948,149260.0
2016-09-13 13:05:00,46.41,46.47,46.4,46.46,83556.0,41.9948,42.0491,41.9857,42.04,83556.0
2016-09-13 13:10:00,46.45,46.5,46.42,46.49,137508.0,42.031,42.0762,42.0038,42.0672,137508.0
2016-09-13 13:15:00,46.48,46.61,46.48,46.61,217381.0,42.0581,42.1758,42.0581,42.1758,217381.0
2016-09-13 13:20:00,46.62,46.65,46.56,46.56,830447.0,42.1848,42.212,42.1305,42.1305,830447.0
2016-09-13 13:25:00,46.57,46.66,46.56,46.64,73160.0,42.1396,42.221,42.1305,42.2029,73160.0
2016-09-13 13:30:00,46.65,46.7,46.58,46.58,249606.0,42.212,42.2572,42.1486,42.1486,249606.0
2016-09-13 13:35:00,46.58,46.66,46.58,46.63,422396.0,42.1486,42.221,42.1486,42.1939,422396.0
2016-09-13 13:40:00,46.64,46.67,46.58,46.59,253838.0,42.2029,42.23,42.1486,42.1577,253838.0
2016-09-13 13:45:00,46.59,46.63,46.58,46.62,197273.0,42.1577,42.1939,42.1486,42.1848,197273.0
2016-09-13 13:50:00,46.63,46.64,46.53,46.53,202701.0,42.1939,42.2029,42.1034,42.1034,202701.0
2016-09-13 13:55:00,46.53,46.58,46.52,46.57,282650.0,42.1034,42.1486,42.0943,42.1396,282650.0
2016-09-13 14:00:00,46.56,46.57,46.51,46.55,219868.0,42.1305,42.1396,42.0853,42.1215,219868.0
2016-09-13 14:05:00,46.55,46.59,46.52,46.57,128187.0,42.1215,42.1577,42.0943,42.1396,128187.0
2016-09-13 14:10:00,46.57,46.59,46.53,46.56,152569.0,42.1396,42.1577,42.1034,42.1305,152569.0
2016-09-13 14:15:00,46.56,46.56,46.48,46.51,122821.0,42.1305,42.1305,42.0581,42.0853,122821.0
2016-09-13 14:20:00,46.5,46.52,46.47,46.52,127105.0,42.0762,42.0943,42.0491,42.0943,127105.0
2016-09-13 14:25:00,46.51,46.53,46.47,46.47,120714.0,42.0853,42.1034,42.0491,42.0491,120714.0
2016-09-13 14:30:00,46.47,46.51,46.43,46.48,187563.0,42.0491,42.0853,42.0129,42.0581,187563.0
2016-09-13 14:35:00,46.49,46.53,46.49,46.51,118368.0,42.0672,42.1034,42.0672,42.0853,118368.0
2016-09-13 14:40:00,46.52,46.59,46.5,46.58,92042.0,42.0943,42.1577,42.0762,42.1486,92042.0
2016-09-13 14:45:00,46.58,46.59,46.55,46.57,83020.0,42.1486,42.1577,42.1215,42.1396,83020.0
2016-09-13 14:50:00,46.57,46.61,46.54,46.55,102160.0,42.1396,42.1758,42.1124,42.1215,102160.0
2016-09-13 14:55:00,46.55,46.57,46.48,46.48,85162.0,42.1215,42.1396,42.0581,42.0581,85162.0
2016-09-13 15:00:00,46.48,46.51,46.44,46.47,151994.0,42.0581,42.0853,42.0219,42.0491,151994.0
2016-09-13 15:05:00,46.47,46.51,46.46,46.49,128314.0,42.0491,42.0853,42.04,42.0672,128314.0
2016-09-13 15:10:00,46.49,46.5,46.41,46.45,148234.0,42.0672,42.0762,41.9948,42.031,148234.0
2016-09-13 15:15:00,46.45,46.57,46.45,46.54,140436.0,42.031,42.1396,42.031,42.1124,140436.0
2016-09-13 15:20:00,46.54,46.6,46.54,46.55,258352.0,42.1124,42.1667,42.1124,42.1215,258352.0
2016-09-13 15:25:00,46.55,46.62,46.54,46.59,163834.0,42.1215,42.1848,42.1124,42.1577,163834.0
2016-09-13 15:30:00,46.6,46.66,46.58,46.61,500230.0,42.1667,42.221,42.1486,42.1758,500230.0
2016-09-13 15:35:00,46.62,46.65,46.6,46.65,127688.0,42.1848,42.212,42.1667,42.212,127688.0
2016-09-13 15:40:00,46.65,46.65,46.51,46.55,285935.0,42.212,42.212,42.0853,42.1215,285935.0
2016-09-13 15:45:00,46.55,46.6,46.5,46.59,390223.0,42.1215,42.1667,42.0762,42.1577,390223.0
2016-09-13 15:50:00,46.59,46.72,46.59,46.72,793223.0,42.1577,42.2753,42.1577,42.2753,793223.0
2016-09-13 15:55:00,46.72,46.72,46.58,46.6,1708427.0,42.2753,42.2753,42.1486,42.1667,1708427.0
2016-09-14 09:30:00,46.6,46.74,46.59,46.74,318039.0,42.1667,42.2934,42.1577,42.2934,318039.0
2016-09-14 09:35:00,46.75,46.79,46.72,46.79,281770.0,42.3024,42.3386,42.2753,42.3386,281770.0
2016-09-14 09:40:00,46.79,46.79,46.7,46.75,304452.0,42.3386,42.3386,42.2572,42.3024,304452.0
2016-09-14 09:45:00,46.75,46.77,46.7,46.7,177800.0,42.3024,42.3205,42.2572,42.2572,177800.0
2016-09-14 09:50:00,46.7,46.7,46.66,46.69,153644.0,42.2572,42.2572,42.221,42.2481,153644.0
2016-09-14 09:55:00,46.69,46.79,46.68,46.77,144642.0,42.2481,42.3386,42.2391,42.3205,144642.0
2016-09-14 10:00:00,46.77,46.79,46.74,46.76,151912.0,42.3205,42.3386,42.2934,42.3115,151912.0
2016-09-14 10:05:00,46.77,46.84,46.77,46.83,73374.0,42.3205,42.3839,42.3205,42.3748,73374.0
2016-09-14 10:10:00,46.84,46.91,46.83,46.9,72261.0,42.3839,42.4472,42.3748,42.4382,72261.0
2016-09-14 10:15:00,46.9,46.91,46.87,46.88,50163.0,42.4382,42.4472,42.411,42.4201,50163.0
2016-09-14 10:20:00,46.88,46.98,46.87,46.96,251077.0,42.4201,42.5106,42.411,42.4925,251077.0
2016-09-14 10:25:00,46.96,46.98,46.93,46.94,81937.0,42.4925,42.5106,42.4653,42.4744,81937.0
2016-09-14 10:30:00,46.95,47.0,46.94,47.0,224580.0,42.4834,42.5287,42.4744,42.5287,224580.0
2016-09-14 10:35:00,47.0,47.02,46.94,46.95,92139.0,42.5287,42.5468,42.4744,42.4834,92139.0
2016-09-14 10:40:00,46.94,46.95,46.91,46.92,65423.0,42.4744,42.4834,42.4472,42.4563,65423.0
2016-09-14 10:45:00,46.93,46.94,46.9,46.92,67370.0,42.4653,42.4744,42.4382,42.4563,67370.0
2016-09-14 10:50:00,46.91,46.94,46.86,46.88,87946.0,42.4472,42.4744,42.402,42.4201,87946.0
2016-09-14 10:55:00,46.88,46.91,46.84,46.86,174807.0,42.4201,42.4472,42.3839,42.402,174807.0
2016-09-14 11:00:00,46.87,46.94,46.85,46.92,169538.0,42.411,42.4744,42.3929,42.4563,169538.0
2016-09-14 11:05:00,46.93,46.93,46.86,46.86,57835.0,42.4653,42.4653,42.402,42.402,57835.0
2016-09-14 11:10:00,46.87,46.94,46.81,46.91,450904.0,42.411,42.4744,42.3567,42.4472,450904.0
2016-09-14 11:15:00,46.92,46.95,46.92,46.93,74423.0,42.4563,42.4834,42.4563,42.4653,74423.0
2016-09-14 11:20:00,46.94,46.99,46.93,46.97,73208.0,42.4744,42.5196,42.4653,42.5015,73208.0
2016-09-14 11:25:00,46.98,47.02,46.98,46.98,109763.0,42.5106,42.5468,42.5106,42.5106,109763.0
2016-09-14 11:30:00,46.97,46.97,46.91,46.92,117387.0,42.5015,42.5015,42.4472,42.4563,117387.0
2016-09-14 11:35:00,46.91,46.96,46.89,46.95,95945.0,42.4472,42.4925,42.4291,42.4834,95945.0
2016-09-14 11:40:00,46.94,46.97,46.93,46.95,51209.0,42.4744,42.5015,42.4653,42.4834,51209.0
2016-09-14 11:45:00,46.94,46.98,46.92,46.95,69760.0,42.4744,42.5106,42.4563,42.4834,69760.0
2016-09-14 11:50:00,46.95,47.01,46.94,47.0,76410.0,42.4834,42.5377,42.4744,42.5287,76410.0
2016-09-14 11:55:00,47.0,47.05,47.0,47.03,71383.0,42.5287,42.5739,42.5287,42.5558,71383.0
2016-09-14 12:00:00,47.04,47.06,47.01,47.03,95031.0,42.5648,42.5829,42.5377,42.5558,95031.0
2016-09-14 12:05:00,47.03,47.05,46.99,47.03,52425.0,42.5558,42.5739,42.5196,42.5558,52425.0
2016-09-14 12:10:00,47.03,47.05,47.02,47.04,54734.0,42.5558,42.5739,42.5468,42.5648,54734.0
2016-09-14 12:15:00,47.05,47.09,47.04,47.09,66766.0,42.5739,42.6101,42.5648,42.6101,66766.0
2016-09-14 12:20:00,47.1,47.1,47.06,47.06,41101.0,42.6191,42.6191,42.5829,42.5829,41101.0
2016-09-14 12:25:00,47.07,47.09,47.06,47.07,708930.0,42.592,42.6101,42.5829,42.592,708930.0
2016-09-14 12:30:00,47.08,47.09,47.06,47.08,97618.0,42.601,42.6101,42.5829,42.601,97618.0
2016-09-14 12:35:00,47.08,47.1,47.04,47.04,105310.0,42.601,42.6191,42.5648,42.5648,105310.0
2016-09-14 12:40:00,47.04,47.05,47.01,47.03,190327.0,42.5648,42.5739,42.5377,42.5558,190327.0
2016-09-14 12:45:00,47.02,47.05,47.0,47.03,139408.0,42.5468,42.5739,42.5287,42.5558,139408.0
2016-09-14 12:50:00,47.03,47.04,46.99,46.99,45903.0,42.5558,42.5648,42.5196,42.5196,45903.0
2016-09-14 12:55:00,47.0,47.02,46.98,47.01,141327.0,42.5287,42.5468,42.5106,42.5377,141327.0
2016-09-14 13:00:00,47.0,47.02,46.98,47.01,177098.0,42.5287,42.5468,42.5106,42.5377,177098.0
2016-09-14 13:05:00,47.01,47.03,46.99,47.03,58023.0,42.5377,42.5558,42.5196,42.5558,58023.0
2016-09-14 13:10:00,47.03,47.03,46.97,46.99,1280180.0,42.5558,42.5558,42.5015,42.5196,1280180.0
2016-09-14 13:15:00,46.98,47.01,46.97,46.98,416051.0,42.5106,42.5377,42.5015,42.5106,416051.0
2016-09-14 13:20:00,46.98,47.01,46.95,47.01,1136179.0,42.5106,42.5377,42.4834,42.5377,1136179.0
2016-09-14 13:25:00,47.02,47.03,47.0,47.02,105452.0,42.5468,42.5558,42.5287,42.5468,105452.0
2016-09-14 13:30:00,47.02,47.06,47.01,47.05,91567.0,42.5468,42.5829,42.5377,42.5739,91567.0
2016-09-14 13:35:00,47.05,47.05,46.92,46.93,221780.0,42.5739,42.5739,42.4563,42.4653,221780.0
2016-09-14 13:40:00,46.92,46.95,46.9,46.93,77577.0,42.4563,42.4834,42.4382,42.4653,77577.0
2016-09-14 13:45:00,46.92,46.93,46.83,46.83,61980.0,42.4563,42.4653,42.3748,42.3748,61980.0
2016-09-14 13:50:00,46.84,46.89,46.81,46.89,149543.0,42.3839,42.4291,42.3567,42.4291,149543.0
2016-09-14 13:55:00,46.89,46.9,46.87,46.88,55864.0,42.4291,42.4382,42.411,42.4201,55864.0
2016-09-14 14:00:00,46.87,46.92,46.85,46.85,180810.0,42.411,42.4563,42.3929,42.3929,180810.0
2016-09-14 14:05:00,46.86,46.88,46.78,46.78,72452.0,42.402,42.4201,42.3296,42.3296,72452.0
2016-09-14 14:10:00,46.79,46.79,46.74,46.75,107163.0,42.3386,42.3386,42.2934,42.3024,107163.0
2016-09-14 14:15:00,46.76,46.89,46.75,46.87,144292.0,42.3115,42.4291,42.3024,42.411,144292.0
2016-09-14 14:20:00,46.86,46.92,46.84,46.9,165129.0,42.402,42.4563,42.3839,42.4382,165129.0
2016-09-14 14:25:00,46.89,46.9,46.82,46.87,125628.0,42.4291,42.4382,42.3658,42.411,125628.0
2016-09-14 14:30:00,46.86,46.87,46.81,46.84,168639.0,42.402,42.411,42.3567,42.3839,168639.0
2016-09-14 14:35:00,46.84,46.86,46.82,46.84,73552.0,42.3839,42.402,42.3658,42.3839,73552.0
2016-09-14 14:40:00,46.84,46.91,46.81,46.9,180557.0,42.3839,42.4472,42.3567,42.4382,180557.0
2016-09-14 14:45:00,46.89,46.9,46.83,46.85,107432.0,42.4291,42.4382,42.3748,42.3929,107432.0
2016-09-14 14:50:00,46.85,46.89,46.82,46.85,63789.0,42.3929,42.4291,42.3658,42.3929,63789.0
2016-09-14 14:55:00,46.85,46.91,46.84,46.9,74671.0,42.3929,42.4472,42.3839,42.4382,74671.0
2016-09-14 15:00:00,46.9,46.91,46.86,46.88,60370.0,42.4382,42.4472,42.402,42.4201,60370.0
2016-09-14 15:05:00,46.88,46.88,46.79,46.82,129705.0,42.4201,42.4201,42.3386,42.3658,129705.0
2016-09-14 15:10:00,46.82,46.82,46.74,46.77,118447.0,42.3658,42.3658,42.2934,42.3205,118447.0
2016-09-14 15:15:00,46.76,46.77,46.72,46.75,103476.0,42.3115,42.3205,42.2753,42.3024,103476.0
2016-09-14 15:20:00,46.75,46.78,46.7,46.72,224359.0,42.3024,42.3296,42.2572,42.2753,224359.0
2016-09-14 15:25:00,46.72,46.73,46.66,46.66,428770.0,42.2753,42.2843,42.221,42.221,428770.0
2016-09-14 15:30:00,46.67,46.76,46.67,46.75,223932.0,42.23,42.3115,42.23,42.3024,223932.0
2016-09-14 15:35:00,46.75,46.78,46.71,46.75,241583.0,42.3024,42.3296,42.2662,42.3024,241583.0
2016-09-14 15:40:00,46.75,46.83,46.74,46.82,244421.0,42.3024,42.3748,42.2934,42.3658,244421.0
2016-09-14 15:45:00,46.81,46.84,46.8,46.84,279294.0,42.3567,42.3839,42.3477,42.3839,279294.0
2016-09-14 15:50:00,46.83,46.84,46.75,46.83,809385.0,42.3748,42.3839,42.3024,42.3748,809385.0
2016-09-14 15:55:00,46.84,46.85,46.79,46.84,1626324.0,42.3839,42.3929,42.3386,42.3839,1626324.0
2016-09-15 09:30:00,46.91,47.03,46.81,46.99,261740.0,42.4472,42.5558,42.3567,42.5196,261740.0
2016-09-15 09:35:00,47.0,47.05,46.93,46.97,401118.0,42.5287,42.5739,42.4653,42.5015,401118.0
2016-09-15 09:40:00,46.97,47.04,46.93,46.95,281669.0,42.5015,42.5648,42.4653,42.4834,281669.0
2016-09-15 09:45:00,46.96,47.01,46.89,47.0,277073.0,42.4925,42.5377,42.4291,42.5287,277073.0
2016-09-15 09:50:00,46.99,47.07,46.96,47.04,431770.0,42.5196,42.592,42.4925,42.5648,431770.0
2016-09-15 09:55:00,47.05,47.09,47.02,47.05,107585.0,42.5739,42.6101,42.5468,42.5739,107585.0
2016-09-15 10:00:00,47.05,47.08,46.98,47.07,316400.0,42.5739,42.601,42.5106,42.592,316400.0
2016-09-15 10:05:00,47.08,47.14,47.08,47.1,307351.0,42.601,42.6553,42.601,42.6191,307351.0
2016-09-15 10:10:00,47.11,47.22,47.1,47.2,728323.0,42.6282,42.7277,42.6191,42.7096,728323.0
2016-09-15 10:15:00,47.2,47.25,47.2,47.24,138602.0,42.7096,42.7549,42.7096,42.7458,138602.0
2016-09-15 10:20:00,47.24,47.25,47.2,47.21,152216.0,42.7458,42.7549,42.7096,42.7187,152216.0
2016-09-15 10:25:00,47.21,47.27,47.21,47.26,144509.0,42.7187,42.773,42.7187,42.7639,144509.0
2016-09-15 10:30:00,47.27,47.3,47.23,47.24,176469.0,42.773,42.8001,42.7368,42.7458,176469.0
2016-09-15 10:35:00,47.24,47.31,47.23,47.31,67108.0,42.7458,42.8092,42.7368,42.8092,67108.0
2016-09-15 10:40:00,47.31,47.31,47.21,47.22,74925.0,42.8092,42.8092,42.7187,42.7277,74925.0
2016-09-15 10:45:00,47.22,47.31,47.22,47.31,703304.0,42.7277,42.8092,42.7277,42.8092,703304.0
2016-09-15 10:50:00,47.31,47.37,47.3,47.34,131467.0,42.8092,42.8635,42.8001,42.8363,131467.0
2016-09-15 10:55:00,47.35,47.39,47.35,47.38,60144.0,42.8454,42.8816,42.8454,42.8725,60144.0
2016-09-15 11:00:00,47.38,47.42,47.37,47.38,70367.0,42.8725,42.9087,42.8635,42.8725,70367.0
2016-09-15 11:05:00,47.38,47.43,47.37,47.41,191947.0,42.8725,42.9177,42.8635,42.8996,191947.0
2016-09-15 11:10:00,47.41,47.42,47.37,47.4,57677.0,42.8996,42.9087,42.8635,42.8906,57677.0
2016-09-15 11:15:00,47.39,47.42,47.38,47.39,87421.0,42.8816,42.9087,42.8725,42.8816,87421.0
2016-09-15 11:20:00,47.39,47.4,47.36,47.37,153803.0,42.8816,42.8906,42.8544,42.8635,153803.0
2016-09-15 11:25:00,47.37,47.45,47.37,47.43,204453.0,42.8635,42.9358,42.8635,42.9177,204453.0
2016-09-15 11:30:00,47.44,47.49,47.43,47.48,355077.0,42.9268,42.972,42.9177,42.963,355077.0
2016-09-15 11:35:00,47.48,47.49,47.46,47.48,81409.0,42.963,42.972,42.9449,42.963,81409.0
2016-09-15 11:40:00,47.48,47.49,47.43,47.43,72432.0,42.963,42.972,42.9177,42.9177,72432.0
2016-09-15 11:45:00,47.44,47.45,47.4,47.41,156778.0,42.9268,42.9358,42.8906,42.8996,156778.0
2016-09-15 11:50:00,47.41,47.47,47.4,47.45,159072.0,42.8996,42.9539,42.8906,42.9358,159072.0
2016-09-15 11:55:00,47.45,47.46,47.4,47.42,46784.0,42.9358,42.9449,42.8906,42.9087,46784.0
2016-09-15 12:00:00,47.41,47.44,47.41,47.44,35927.0,42.8996,42.9268,42.8996,42.9268,35927.0
2016-09-15 12:05:00,47.44,47.48,47.43,47.47,49689.0,42.9268,42.963,42.9177,42.9539,49689.0
2016-09-15 12:10:00,47.48,47.48,47.42,47.43,50364.0,42.963,42.963,42.9087,42.9177,50364.0
2016-09-15 12:15:00,47.44,47.48,47.42,47.47,91272.0,42.9268,42.963,42.9087,42.9539,91272.0
2016-09-15 12:20:00,47.48,47.5,47.46,47.48,106967.0,42.963,42.9811,42.9449,42.963,106967.0
2016-09-15 12:25:00,47.48,47.5,47.43,47.44,64797.0,42.963,42.9811,42.9177,42.9268,64797.0
2016-09-15 12:30:00,47.45,47.46,47.43,47.43,118551.0,42.9358,42.9449,42.9177,42.9177,118551.0
2016-09-15 12:35:00,47.42,47.43,47.39,47.41,45586.0,42.9087,42.9177,42.8816,42.8996,45586.0
2016-09-15 12:40:00,47.41,47.41,47.36,47.38,45835.0,42.8996,42.8996,42.8544,42.8725,45835.0
2016-09-15 12:45:00,47.38,47.4,47.37,47.39,53383.0,42.8725,42.8906,42.8635,42.8816,53383.0
2016-09-15 12:50:00,47.38,47.41,47.37,47.41,72685.0,42.8725,42.8996,42.8635,42.8996,72685.0
2016-09-15 12:55:00,47.41,47.42,47.39,47.4,40882.0,42.8996,42.9087,42.8816,42.8906,40882.0
2016-09-15 13:00:00,47.4,47.48,47.4,47.46,116502.0,42.8906,42.963,42.8906,42.9449,116502.0
2016-09-15 13:05:00,47.47,47.47,47.43,47.44,40559.0,42.9539,42.9539,42.9177,42.9268,40559.0
2016-09-15 13:10:00,47.44,47.44,47.37,47.39,176316.0,42.9268,42.9268,42.8635,42.8816,176316.0
2016-09-15 13:15:00,47.38,47.44,47.36,47.44,200120.0,42.8725,42.9268,42.8544,42.9268,200120.0
2016-09-15 13:20:00,47.43,47.45,47.41,47.44,86940.0,42.9177,42.9358,42.8996,42.9268,86940.0
2016-09-15 13:25:00,47.44,47.46,47.4,47.43,91835.0,42.9268,42.9449,42.8906,42.9177,91835.0
2016-09-15 13:30:00,47.43,47.49,47.42,47.49,96041.0,42.9177,42.972,42.9087,42.972,96041.0
2016-09-15 13:35:00,47.49,47.5,47.48,47.48,59476.0,42.972,42.9811,42.963,42.963,59476.0
2016-09-15 13:40:00,47.48,47.54,47.47,47.53,361472.0,42.963,43.0173,42.9539,43.0082,361472.0
2016-09-15 13:45:00,47.54,47.57,47.52,47.57,71220.0,43.0173,43.0444,42.9992,43.0444,71220.0
2016-09-15 13:50:00,47.56,47.58,47.53,47.57,77490.0,43.0354,43.0535,43.0082,43.0444,77490.0
2016-09-15 13:55:00,47.57,47.58,47.55,47.58,72804.0,43.0444,43.0535,43.0263,43.0535,72804.0
2016-09-15 14:00:00,47.58,47.59,47.56,47.57,78660.0,43.0535,43.0625,43.0354,43.0444,78660.0
2016-09-15 14:05:00,47.58,47.59,47.55,47.57,93280.0,43.0535,43.0625,43.0263,43.0444,93280.0
2016-09-15 14:10:00,47.56,47.58,47.55,47.58,67047.0,43.0354,43.0535,43.0263,43.0535,67047.0
2016-09-15 14:15:00,47.58,47.64,47.58,47.64,204149.0,43.0535,43.1078,43.0535,43.1078,204149.0
2016-09-15 14:20:00,47.64,47.64,47.61,47.64,54303.0,43.1078,43.1078,43.0806,43.1078,54303.0
2016-09-15 14:25:00,47.64,47.64,47.6,47.61,50990.0,43.1078,43.1078,43.0716,43.0806,50990.0
2016-09-15 14:30:00,47.62,47.63,47.6,47.62,54526.0,43.0897,43.0987,43.0716,43.0897,54526.0
2016-09-15 14:35:00,47.61,47.63,47.59,47.61,70566.0,43.0806,43.0987,43.0625,43.0806,70566.0
2016-09-15 14:40:00,47.61,47.62,47.59,47.61,96895.0,43.0806,43.0897,43.0625,43.0806,96895.0
2016-09-15 14:45:00,47.62,47.62,47.59,47.61,57976.0,43.0897,43.0897,43.0625,43.0806,57976.0
2016-09-15 14:50:00,47.6,47.62,47.59,47.62,47881.0,43.0716,43.0897,43.0625,43.0897,47881.0
2016-09-15 14:55:00,47.62,47.65,47.62,47.63,73956.0,43.0897,43.1168,43.0897,43.0987,73956.0
2016-09-15 15:00:00,47.63,47.67,47.63,47.66,71246.0,43.0987,43.1349,43.0987,43.1259,71246.0
2016-09-15 15:05:00,47.66,47.67,47.63,47.64,56285.0,43.1259,43.1349,43.0987,43.1078,56285.0
2016-09-15 15:10:00,47.64,47.64,47.6,47.62,106912.0,43.1078,43.1078,43.0716,43.0897,106912.0
2016-09-15 15:15:00,47.63,47.63,47.55,47.58,135377.0,43.0987,43.0987,43.0263,43.0535,135377.0
2016-09-15 15:20:00,47.57,47.59,47.56,47.57,188328.0,43.0444,43.0625,43.0354,43.0444,188328.0
2016-09-15 15:25:00,47.57,47.59,47.55,47.59,170770.0,43.0444,43.0625,43.0263,43.0625,170770.0
2016-09-15 15:30:00,47.59,47.6,47.56,47.58,261971.0,43.0625,43.0716,43.0354,43.0535,261971.0
2016-09-15 15:35:00,47.58,47.61,47.57,47.61,319362.0,43.0535,43.0806,43.0444,43.0806,319362.0
2016-09-15 15:40:00,47.62,47.62,47.59,47.61,356106.0,43.0897,43.0897,43.0625,43.0806,356106.0
2016-09-15 15:45:00,47.61,47.63,47.6,47.61,317537.0,43.0806,43.0987,43.0716,43.0806,317537.0
2016-09-15 15:50:00,47.61,47.61,47.57,47.59,500851.0,43.0806,43.0806,43.0444,43.0625,500851.0
2016-09-15 15:55:00,47.58,47.62,47.58,47.59,1154606.0,43.0535,43.0897,43.0535,43.0625,1154606.0
2016-09-16 09:30:00,47.36,47.4,47.25,47.27,608891.0,43.0319,43.0683,42.932,42.9502,608891.0
2016-09-16 09:35:00,47.27,47.27,47.18,47.25,483326.0,42.9502,42.9502,42.8684,42.932,483326.0
2016-09-16 09:40:00,47.25,47.3,47.21,47.28,299149.0,42.932,42.9774,42.8956,42.9592,299149.0
2016-09-16 09:45:00,47.27,47.32,47.24,47.28,222768.0,42.9502,42.9956,42.9229,42.9592,222768.0
2016-09-16 09:50:00,47.28,47.28,47.18,47.2,245877.0,42.9592,42.9592,42.8684,42.8866,245877.0
2016-09-16 09:55:00,47.2,47.22,47.17,47.22,288777.0,42.8866,42.9047,42.8593,42.9047,288777.0
2016-09-16 10:00:00,47.22,47.22,47.11,47.15,207196.0,42.9047,42.9047,42.8048,42.8411,207196.0
2016-09-16 10:05:00,47.14,47.16,47.09,47.12,152632.0,42.832,42.8502,42.7866,42.8139,152632.0
2016-09-16 10:10:00,47.13,47.16,47.1,47.14,128021.0,42.823,42.8502,42.7957,42.832,128021.0
2016-09-16 10:15:00,47.14,47.23,47.12,47.18,107897.0,42.832,42.9138,42.8139,42.8684,107897.0
2016-09-16 10:20:00,47.17,47.18,47.13,47.14,138187.0,42.8593,42.8684,42.823,42.832,138187.0
2016-09-16 10:25:00,47.15,47.16,47.09,47.14,202721.0,42.8411,42.8502,42.7866,42.832,202721.0
2016-09-16 10:30:00,47.14,47.2,47.13,47.14,137717.0,42.832,42.8866,42.823,42.832,137717.0
2016-09-16 10:35:00,47.14,47.21,47.11,47.21,242666.0,42.832,42.8956,42.8048,42.8956,242666.0
2016-09-16 10:40:00,47.2,47.24,47.18,47.23,102872.0,42.8866,42.9229,42.8684,42.9138,102872.0
2016-09-16 10:45:00,47.23,47.28,47.23,47.25,110697.0,42.9138,42.9592,42.9138,42.932,110697.0
2016-09-16 10:50:00,47.25,47.26,47.22,47.23,82781.0,42.932,42.9411,42.9047,42.9138,82781.0
2016-09-16 10:55:00,47.22,47.23,47.17,47.17,71148.0,42.9047,42.9138,42.8593,42.8593,71148.0
2016-09-16 11:00:00,47.18,47.19,47.13,47.14,130348.0,42.8684,42.8775,42.823,42.832,130348.0
2016-09-16 11:05:00,47.14,47.15,47.1,47.11,97243.0,42.832,42.8411,42.7957,42.8048,97243.0
2016-09-16 11:10:00,47.11,47.16,47.1,47.15,96773.0,42.8048,42.8502,42.7957,42.8411,96773.0
2016-09-16 11:15:00,47.14,47.18,47.1,47.11,130361.0,42.832,42.8684,42.7957,42.8048,130361.0
2016-09-16 11:20:00,47.11,47.17,47.11,47.15,211811.0,42.8048,42.8593,42.8048,42.8411,211811.0
2016-09-16 11:25:00,47.15,47.15,47.09,47.11,111291.0,42.8411,42.8411,42.7866,42.8048,111291.0
2016-09-16 11:30:00,47.11,47.13,47.08,47.1,177488.0,42.8048,42.823,42.7775,42.7957,177488.0
2016-09-16 11:35:00,47.1,47.16,47.09,47.14,75955.0,42.7957,42.8502,42.7866,42.832,75955.0
2016-09-16 11:40:00,47.14,47.17,47.13,47.14,109701.0,42.832,42.8593,42.823,42.832,109701.0
2016-09-16 11:45:00,47.14,47.18,47.13,47.15,86947.0,42.832,42.8684,42.823,42.8411,86947.0
2016-09-16 11:50:00,47.15,47.15,47.12,47.14,68442.0,42.8411,42.8411,42.8139,42.832,68442.0
2016-09-16 11:55:00,47.13,47.13,47.1,47.13,71669.0,42.823,42.823,42.7957,42.823,71669.0
2016-09-16 12:00:00,47.13,47.15,47.11,47.14,161286.0,42.823,42.8411,42.8048,42.832,161286.0
2016-09-16 12:05:00,47.13,47.19,47.13,47.19,124888.0,42.823,42.8775,42.823,42.8775,124888.0
2016-09-16 12:10:00,47.19,47.2,47.16,47.16,83165.0,42.8775,42.8866,42.8502,42.8502,83165.0
2016-09-16 12:15:00,47.17,47.19,47.16,47.18,51031.0,42.8593,42.8775,42.8502,42.8684,51031.0
2016-09-16 12:20:00,47.17,47.21,47.17,47.21,56453.0,42.8593,42.8956,42.8593,42.8956,56453.0
2016-09-16 12:25:00,47.2,47.21,47.17,47.19,96447.0,42.8866,42.8956,42.8593,42.8775,96447.0
2016-09-16 12:30:00,47.19,47.21,47.15,47.16,167174.0,42.8775,42.8956,42.8411,42.8502,167174.0
2016-09-16 12:35:00,47.17,47.19,47.16,47.17,68538.0,42.8593,42.8775,42.8502,42.8593,68538.0
2016-09-16 12:40:00,47.18,47.18,47.11,47.13,83481.0,42.8684,42.8684,42.8048,42.823,83481.0
2016-09-16 12:45:00,47.12,47.15,47.1,47.14,69570.0,42.8139,42.8411,42.7957,42.832,69570.0
2016-09-16 12:50:00,47.13,47.16,47.12,47.15,61640.0,42.823,42.8502,42.8139,42.8411,61640.0
2016-09-16 12:55:00,47.15,47.15,47.1,47.11,80551.0,42.8411,42.8411,42.7957,42.8048,80551.0
2016-09-16 13:00:00,47.1,47.15,47.1,47.15,52076.0,42.7957,42.8411,42.7957,42.8411,52076.0
2016-09-16 13:05:00,47.14,47.14,47.1,47.12,87321.0,42.832,42.832,42.7957,42.8139,87321.0
2016-09-16 13:10:00,47.12,47.15,47.1,47.11,59549.0,42.8139,42.8411,42.7957,42.8048,59549.0
2016-09-16 13:15:00,47.1,47.12,47.09,47.1,98986.0,42.7957,42.8139,42.7866,42.7957,98986.0
2016-09-16 13:20:00,47.09,47.11,47.08,47.11,98438.0,42.7866,42.8048,42.7775,42.8048,98438.0
2016-09-16 13:25:00,47.11,47.12,47.08,47.08,55858.0,42.8048,42.8139,42.7775,42.7775,55858.0
2016-09-16 13:30:00,47.08,47.1,47.06,47.07,109973.0,42.7775,42.7957,42.7594,42.7684,109973.0
2016-09-16 13:35:00,47.07,47.09,47.05,47.06,144682.0,42.7684,42.7866,42.7503,42.7594,144682.0
2016-09-16 13:40:00,47.06,47.06,47.02,47.03,84180.0,42.7594,42.7594,42.723,42.7321,84180.0
2016-09-16 13:45:00,47.02,47.04,47.0,47.04,51549.0,42.723,42.7412,42.7048,42.7412,51549.0
2016-09-16 13:50:00,47.04,47.06,47.03,47.06,58107.0,42.7412,42.7594,42.7321,42.7594,58107.0
2016-09-16 13:55:00,47.06,47.06,47.03,47.05,62542.0,42.7594,42.7594,42.7321,42.7503,62542.0
2016-09-16 14:00:00,47.05,47.05,47.02,47.05,73967.0,42.7503,42.7503,42.723,42.7503,73967.0
2016-09-16 14:05:00,47.05,47.11,47.04,47.1,70523.0,42.7503,42.8048,42.7412,42.7957,70523.0
2016-09-16 14:10:00,47.11,47.15,47.09,47.12,85620.0,42.8048,42.8411,42.7866,42.8139,85620.0
2016-09-16 14:15:00,47.12,47.13,47.09,47.11,98907.0,42.8139,42.823,42.7866,42.8048,98907.0
2016-09-16 14:20:00,47.11,47.14,47.1,47.11,143697.0,42.8048,42.832,42.7957,42.8048,143697.0
2016-09-16 14:25:00,47.11,47.14,47.11,47.13,80054.0,42.8048,42.832,42.8048,42.823,80054.0
2016-09-16 14:30:00,47.13,47.18,47.13,47.17,140302.0,42.823,42.8684,42.823,42.8593,140302.0
2016-09-16 14:35:00,47.16,47.18,47.15,47.17,136627.0,42.8502,42.8684,42.8411,42.8593,136627.0
2016-09-16 14:40:00,47.17,47.21,47.15,47.21,170451.0,42.8593,42.8956,42.8411,42.8956,170451.0
2016-09-16 14:45:00,47.21,47.21,47.18,47.19,179332.0,42.8956,42.8956,42.8684,42.8775,179332.0
2016-09-16 14:50:00,47.18,47.19,47.17,47.18,89368.0,42.8684,42.8775,42.8593,42.8684,89368.0
2016-09-16 14:55:00,47.18,47.18,47.12,47.13,216287.0,42.8684,42.8684,42.8139,42.823,216287.0
2016-09-16 15:00:00,47.13,47.17,47.12,47.16,139280.0,42.823,42.8593,42.8139,42.8502,139280.0
2016-09-16 15:05:00,47.17,47.18,47.15,47.16,150860.0,42.8593,42.8684,42.8411,42.8502,150860.0
2016-09-16 15:10:00,47.16,47.18,47.13,47.17,178220.0,42.8502,42.8684,42.823,42.8593,178220.0
2016-09-16 15:15:00,47.18,47.19,47.16,47.16,180332.0,42.8684,42.8775,42.8502,42.8502,180332.0
2016-09-16 15:20:00,47.17,47.19,47.15,47.16,229238.0,42.8593,42.8775,42.8411,42.8502,229238.0
2016-09-16 15:25:00,47.16,47.19,47.16,47.18,119915.0,42.8502,42.8775,42.8502,42.8684,119915.0
2016-09-16 15:30:00,47.18,47.27,47.18,47.25,257356.0,42.8684,42.9502,42.8684,42.932,257356.0
2016-09-16 15:35:00,47.25,47.27,47.24,47.27,250350.0,42.932,42.9502,42.9229,42.9502,250350.0
2016-09-16 15:40:00,47.26,47.27,47.23,47.23,335144.0,42.9411,42.9502,42.9138,42.9138,335144.0
2016-09-16 15:45:00,47.24,47.29,47.23,47.29,347619.0,42.9229,42.9683,42.9138,42.9683,347619.0
2016-09-16 15:50:00,47.28,47.29,47.24,47.25,688655.0,42.9592,42.9683,42.9229,42.932,688655.0
2016-09-16 15:55:00,47.25,47.27,47.21,47.23,2814603.0,42.932,42.9502,42.8956,42.9138,2814603.0
2016-09-19 09:30:00,47.33,47.47,47.33,47.43,153024.0,43.0047,43.1319,43.0047,43.0955,153024.0
2016-09-19 09:35:00,47.44,47.5,47.43,47.48,142893.0,43.1046,43.1591,43.0955,43.141,142893.0
2016-09-19 09:40:00,47.48,47.51,47.43,47.44,63902.0,43.141,43.1682,43.0955,43.1046,63902.0
2016-09-19 09:45:00,47.44,47.51,47.44,47.49,150077.0,43.1046,43.1682,43.1046,43.1501,150077.0
2016-09-19 09:50:00,47.49,47.53,47.48,47.51,162627.0,43.1501,43.1864,43.141,43.1682,162627.0
2016-09-19 09:55:00,47.51,47.55,47.49,47.55,61043.0,43.1682,43.2046,43.1501,43.2046,61043.0
2016-09-19 10:00:00,47.55,47.56,47.52,47.53,96351.0,43.2046,43.2137,43.1773,43.1864,96351.0
2016-09-19 10:05:00,47.53,47.54,47.49,47.51,81017.0,43.1864,43.1955,43.1501,43.1682,81017.0
2016-09-19 10:10:00,47.51,47.51,47.45,47.46,134838.0,43.1682,43.1682,43.1137,43.1228,134838.0
2016-09-19 10:15:00,47.46,47.47,47.44,47.46,59522.0,43.1228,43.1319,43.1046,43.1228,59522.0
2016-09-19 10:20:00,47.45,47.48,47.43,47.44,67214.0,43.1137,43.141,43.0955,43.1046,67214.0
2016-09-19 10:25:00,47.44,47.44,47.37,47.4,77953.0,43.1046,43.1046,43.041,43.0683,77953.0
2016-09-19 10:30:00,47.4,47.43,47.39,47.4,42286.0,43.0683,43.0955,43.0592,43.0683,42286.0
2016-09-19 10:35:00,47.4,47.41,47.33,47.36,46242.0,43.0683,43.0774,43.0047,43.0319,46242.0
2016-09-19 10:40:00,47.36,47.36,47.33,47.35,58061.0,43.0319,43.0319,43.0047,43.0228,58061.0
2016-09-19 10:45:00,47.34,47.35,47.3,47.32,59486.0,43.0138,43.0228,42.9774,42.9956,59486.0
2016-09-19 10:50:00,47.31,47.33,47.29,47.3,59719.0,42.9865,43.0047,42.9683,42.9774,59719.0
2016-09-19 10:55:00,47.29,47.3,47.25,47.29,56094.0,42.9683,42.9774,42.932,42.9683,56094.0
2016-09-19 11:00:00,47.29,47.29,47.25,47.28,46476.0,42.9683,42.9683,42.932,42.9592,46476.0
2016-09-19 11:05:00,47.28,47.33,47.27,47.33,79354.0,42.9592,43.0047,42.9502,43.0047,79354.0
2016-09-19 11:10:00,47.33,47.33,47.31,47.32,69486.0,43.0047,43.0047,42.9865,42.9956,69486.0
2016-09-19 11:15:00,47.32,47.34,47.3,47.32,38399.0,42.9956,43.0138,42.9774,42.9956,38399.0
2016-09-19 11:20:00,47.33,47.34,47.31,47.32,78899.0,43.0047,43.0138,42.9865,42.9956,78899.0
2016-09-19 11:25:00,47.31,47.33,47.3,47.32,102950.0,42.9865,43.0047,42.9774,42.9956,102950.0
2016-09-19 11:30:00,47.32,47.34,47.3,47.34,77959.0,42.9956,43.0138,42.9774,43.0138,77959.0
2016-09-19 11:35:00,47.34,47.37,47.33,47.34,93954.0,43.0138,43.041,43.0047,43.0138,93954.0
2016-09-19 11:40:00,47.35,47.36,47.34,47.34,30976.0,43.0228,43.0319,43.0138,43.0138,30976.0
2016-09-19 11:45:00,47.34,47.37,47.33,47.34,37105.0,43.0138,43.041,43.0047,43.0138,37105.0
2016-09-19 11:50:00,47.34,47.36,47.33,47.35,55694.0,43.0138,43.0319,43.0047,43.0228,55694.0
2016-09-19 11:55:00,47.34,47.36,47.32,47.35,27415.0,43.0138,43.0319,42.9956,43.0228,27415.0
2016-09-19 12:00:00,47.35,47.37,47.33,47.34,52022.0,43.0228,43.041,43.0047,43.0138,52022.0
2016-09-19 12:05:00,47.34,47.36,47.31,47.32,57085.0,43.0138,43.0319,42.9865,42.9956,57085.0
2016-09-19 12:10:00,47.32,47.32,47.19,47.21,213734.0,42.9956,42.9956,42.8775,42.8956,213734.0
2016-09-19 12:15:00,47.2,47.21,47.13,47.17,119985.0,42.8866,42.8956,42.823,42.8593,119985.0
2016-09-19 12:20:00,47.16,47.16,47.11,47.13,49588.0,42.8502,42.8502,42.8048,42.823,49588.0
2016-09-19 12:25:00,47.12,47.18,47.12,47.17,126814.0,42.8139,42.8684,42.8139,42.8593,126814.0
2016-09-19 12:30:00,47.16,47.19,47.16,47.18,38203.0,42.8502,42.8775,42.8502,42.8684,38203.0
2016-09-19 12:35:00,47.18,47.2,47.16,47.18,76416.0,42.8684,42.8866,42.8502,42.8684,76416.0
2016-09-19 12:40:00,47.17,47.2,47.17,47.2,41947.0,42.8593,42.8866,42.8593,42.8866,41947.0
2016-09-19 12:45:00,47.19,47.21,47.18,47.19,48473.0,42.8775,42.8956,42.8684,42.8775,48473.0
2016-09-19 12:50:00,47.19,47.2,47.18,47.19,39783.0,42.8775,42.8866,42.8684,42.8775,39783.0
2016-09-19 12:55:00,47.19,47.19,47.14,47.14,124816.0,42.8775,42.8775,42.832,42.832,124816.0
2016-09-19 13:00:00,47.14,47.16,47.1,47.14,130963.0,42.832,42.8502,42.7957,42.832,130963.0
2016-09-19 13:05:00,47.14,47.19,47.14,47.18,49983.0,42.832,42.8775,42.832,42.8684,49983.0
2016-09-19 13:10:00,47.18,47.19,47.16,47.17,68465.0,42.8684,42.8775,42.8502,42.8593,68465.0
2016-09-19 13:15:00,47.17,47.2,47.17,47.17,41789.0,42.8593,42.8866,42.8593,42.8593,41789.0
2016-09-19 13:20:00,47.18,47.18,47.14,47.15,36104.0,42.8684,42.8684,42.832,42.8411,36104.0
2016-09-19 13:25:00,47.15,47.16,47.13,47.14,27751.0,42.8411,42.8502,42.823,42.832,27751.0
2016-09-19 13:30:00,47.13,47.14,47.04,47.04,79163.0,42.823,42.832,42.7412,42.7412,79163.0
2016-09-19 13:35:00,47.03,47.04,46.99,47.02,92787.0,42.7321,42.7412,42.6957,42.723,92787.0
2016-09-19 13:40:00,47.02,47.06,47.02,47.04,14716.0,42.723,42.7594,42.723,42.7412,14716.0
2016-09-19 13:45:00,47.03,47.07,47.01,47.07,57575.0,42.7321,42.7684,42.7139,42.7684,57575.0
2016-09-19 13:50:00,47.07,47.08,47.04,47.08,52426.0,42.7684,42.7775,42.7412,42.7775,52426.0
2016-09-19 13:55:00,47.08,47.11,47.05,47.11,76207.0,42.7775,42.8048,42.7503,42.8048,76207.0
2016-09-19 14:00:00,47.11,47.15,47.1,47.13,102711.0,42.8048,42.8411,42.7957,42.823,102711.0
2016-09-19 14:05:00,47.13,47.16,47.12,47.15,52303.0,42.823,42.8502,42.8139,42.8411,52303.0
2016-09-19 14:10:00,47.16,47.21,47.14,47.2,28101.0,42.8502,42.8956,42.832,42.8866,28101.0
2016-09-19 14:15:00,47.2,47.22,47.19,47.19,30670.0,42.8866,42.9047,42.8775,42.8775,30670.0
2016-09-19 14:20:00,47.19,47.2,47.18,47.2,22164.0,42.8775,42.8866,42.8684,42.8866,22164.0
2016-09-19 14:25:00,47.19,47.21,47.18,47.21,29512.0,42.8775,42.8956,42.8684,42.8956,29512.0
2016-09-19 14:30:00,47.21,47.23,47.2,47.22,62499.0,42.8956,42.9138,42.8866,42.9047,62499.0
2016-09-19 14:35:00,47.22,47.24,47.21,47.22,26770.0,42.9047,42.9229,42.8956,42.9047,26770.0
2016-09-19 14:40:00,47.22,47.24,47.21,47.22,50103.0,42.9047,42.9229,42.8956,42.9047,50103.0
2016-09-19 14:45:00,47.22,47.29,47.21,47.27,41211.0,42.9047,42.9683,42.8956,42.9502,41211.0
2016-09-19 14:50:00,47.27,47.28,47.26,47.27,21243.0,42.9502,42.9592,42.9411,42.9502,21243.0
2016-09-19 14:55:00,47.27,47.3,47.26,47.29,52391.0,42.9502,42.9774,42.9411,42.9683,52391.0
2016-09-19 15:00:00,47.29,47.29,47.26,47.26,61846.0,42.9683,42.9683,42.9411,42.9411,61846.0
2016-09-19 15:05:00,47.26,47.27,47.22,47.23,51196.0,42.9411,42.9502,42.9047,42.9138,51196.0
2016-09-19 15:10:00,47.23,47.24,47.21,47.22,151219.0,42.9138,42.9229,42.8956,42.9047,151219.0
2016-09-19 15:15:00,47.21,47.21,47.14,47.18,124928.0,42.8956,42.8956,42.832,42.8684,124928.0
2016-09-19 15:20:00,47.17,47.21,47.17,47.2,70739.0,42.8593,42.8956,42.8593,42.8866,70739.0
2016-09-19 15:25:00,47.2,47.24,47.15,47.16,53408.0,42.8866,42.9229,42.8411,42.8502,53408.0
2016-09-19 15:30:00,47.16,47.18,47.07,47.12,205897.0,42.8502,42.8684,42.7684,42.8139,205897.0
2016-09-19 15:35:00,47.11,47.15,47.1,47.14,115378.0,42.8048,42.8411,42.7957,42.832,115378.0
2016-09-19 15:40:00,47.13,47.17,47.1,47.14,110336.0,42.823,42.8593,42.7957,42.832,110336.0
2016-09-19 15:45:00,47.15,47.17,47.13,47.13,138473.0,42.8411,42.8593,42.823,42.823,138473.0
2016-09-19 15:50:00,47.13,47.14,47.1,47.13,227630.0,42.823,42.832,42.7957,42.823,227630.0
2016-09-19 15:55:00,47.13,47.14,47.08,47.11,873101.0,42.823,42.832,42.7775,42.8048,873101.0
2016-09-20 09:30:00,47.28,47.32,47.22,47.28,161169.0,42.9592,42.9956,42.9047,42.9592,161169.0
2016-09-20 09:35:00,47.29,47.31,47.22,47.24,92734.0,42.9683,42.9865,42.9047,42.9229,92734.0
2016-09-20 09:40:00,47.25,47.29,47.22,47.26,151250.0,42.932,42.9683,42.9047,42.9411,151250.0
2016-09-20 09:45:00,47.26,47.26,47.2,47.25,108532.0,42.9411,42.9411,42.8866,42.932,108532.0
2016-09-20 09:50:00,47.25,47.34,47.25,47.34,103499.0,42.932,43.0138,42.932,43.0138,103499.0
2016-09-20 09:55:00,47.33,47.34,47.29,47.32,65633.0,43.0047,43.0138,42.9683,42.9956,65633.0
2016-09-20 10:00:00,47.32,47.37,47.32,47.33,124182.0,42.9956,43.041,42.9956,43.0047,124182.0
2016-09-20 10:05:00,47.33,47.34,47.26,47.27,84484.0,43.0047,43.0138,42.9411,42.9502,84484.0
2016-09-20 10:10:00,47.27,47.27,47.2,47.21,49975.0,42.9502,42.9502,42.8866,42.8956,49975.0
2016-09-20 10:15:00,47.2,47.24,47.18,47.21,59439.0,42.8866,42.9229,42.8684,42.8956,59439.0
2016-09-20 10:20:00,47.22,47.24,47.19,47.2,111572.0,42.9047,42.9229,42.8775,42.8866,111572.0
2016-09-20 10:25:00,47.2,47.23,47.19,47.21,23668.0,42.8866,42.9138,42.8775,42.8956,23668.0
2016-09-20 10:30:00,47.22,47.24,47.14,47.14,45458.0,42.9047,42.9229,42.832,42.832,45458.0
2016-09-20 10:35:00,47.14,47.17,47.11,47.12,42119.0,42.832,42.8593,42.8048,42.8139,42119.0
2016-09-20 10:40:00,47.11,47.15,47.11,47.14,40283.0,42.8048,42.8411,42.8048,42.832,40283.0
2016-09-20 10:45:00,47.14,47.18,47.13,47.17,40418.0,42.832,42.8684,42.823,42.8593,40418.0
2016-09-20 10:50:00,47.18,47.18,47.14,47.15,47999.0,42.8684,42.8684,42.832,42.8411,47999.0
2016-09-20 10:55:00,47.15,47.18,47.14,47.16,137781.0,42.8411,42.8684,42.832,42.8502,137781.0
2016-09-20 11:00:00,47.16,47.19,47.15,47.18,116445.0,42.8502,42.8775,42.8411,42.8684,116445.0
2016-09-20 11:05:00,47.18,47.22,47.18,47.21,70422.0,42.8684,42.9047,42.8684,42.8956,70422.0
2016-09-20 11:10:00,47.22,47.23,47.18,47.19,19921.0,42.9047,42.9138,42.8684,42.8775,19921.0
2016-09-20 11:15:00,47.19,47.2,47.17,47.19,82075.0,42.8775,42.8866,42.8593,42.8775,82075.0
2016-09-20 11:20:00,47.18,47.2,47.14,47.15,41922.0,42.8684,42.8866,42.832,42.8411,41922.0
2016-09-20 11:25:00,47.15,47.17,47.12,47.13,108797.0,42.8411,42.8593,42.8139,42.823,108797.0
2016-09-20 11:30:00,47.13,47.15,47.09,47.12,71748.0,42.823,42.8411,42.7866,42.8139,71748.0
2016-09-20 11:35:00,47.11,47.13,47.1,47.12,66026.0,42.8048,42.823,42.7957,42.8139,66026.0
2016-09-20 11:40:00,47.12,47.13,47.11,47.12,57283.0,42.8139,42.823,42.8048,42.8139,57283.0
2016-09-20 11:45:00,47.12,47.14,47.1,47.13,26919.0,42.8139,42.832,42.7957,42.823,26919.0
2016-09-20 11:50:00,47.13,47.15,47.13,47.14,64513.0,42.823,42.8411,42.823,42.832,64513.0
2016-09-20 11:55:00,47.14,47.17,47.1,47.11,36215.0,42.832,42.8593,42.7957,42.8048,36215.0
2016-09-20 12:00:00,47.11,47.12,47.08,47.12,22232.0,42.8048,42.8139,42.7775,42.8139,22232.0
2016-09-20 12:05:00,47.12,47.12,47.1,47.12,27924.0,42.8139,42.8139,42.7957,42.8139,27924.0
2016-09-20 12:10:00,47.11,47.13,47.08,47.09,32723.0,42.8048,42.823,42.7775,42.7866,32723.0
2016-09-20 12:15:00,47.09,47.12,47.08,47.1,42623.0,42.7866,42.8139,42.7775,42.7957,42623.0
2016-09-20 12:20:00,47.1,47.13,47.1,47.13,28601.0,42.7957,42.823,42.7957,42.823,28601.0
2016-09-20 12:25:00,47.13,47.17,47.12,47.16,25817.0,42.823,42.8593,42.8139,42.8502,25817.0
2016-09-20 12:30:00,47.16,47.16,47.12,47.13,26081.0,42.8502,42.8502,42.8139,42.823,26081.0
2016-09-20 12:35:00,47.12,47.15,47.1,47.14,37719.0,42.8139,42.8411,42.7957,42.832,37719.0
2016-09-20 12:40:00,47.14,47.14,47.12,47.12,26819.0,42.832,42.832,42.8139,42.8139,26819.0
2016-09-20 12:45:00,47.13,47.13,47.06,47.07,78610.0,42.823,42.823,42.7594,42.7684,78610.0
2016-09-20 12:50:00,47.07,47.11,47.07,47.09,46374.0,42.7684,42.8048,42.7684,42.7866,46374.0
2016-09-20 12:55:00,47.1,47.11,47.04,47.04,104186.0,42.7957,42.8048,42.7412,42.7412,104186.0
2016-09-20 13:00:00,47.05,47.07,47.02,47.04,104830.0,42.7503,42.7684,42.723,42.7412,104830.0
2016-09-20 13:05:00,47.05,47.07,47.04,47.06,34970.0,42.7503,42.7684,42.7412,42.7594,34970.0
2016-09-20 13:10:00,47.05,47.08,47.04,47.07,21975.0,42.7503,42.7775,42.7412,42.7684,21975.0
2016-09-20 13:15:00,47.06,47.08,47.05,47.08,11436.0,42.7594,42.7775,42.7503,42.7775,11436.0
2016-09-20 13:20:00,47.08,47.08,47.05,47.07,15313.0,42.7775,42.7775,42.7503,42.7684,15313.0
2016-09-20 13:25:00,47.07,47.08,47.06,47.07,20808.0,42.7684,42.7775,42.7594,42.7684,20808.0
2016-09-20 13:30:00,47.08,47.08,47.05,47.08,23738.0,42.7775,42.7775,42.7503,42.7775,23738.0
2016-09-20 13:35:00,47.07,47.12,47.06,47.12,45662.0,42.7684,42.8139,42.7594,42.8139,45662.0
2016-09-20 13:40:00,47.11,47.12,47.09,47.11,11903.0,42.8048,42.8139,42.7866,42.8048,11903.0
2016-09-20 13:45:00,47.1,47.12,47.08,47.11,25192.0,42.7957,42.8139,42.7775,42.8048,25192.0
2016-09-20 13:50:00,47.11,47.11,47.09,47.11,22975.0,42.8048,42.8048,42.7866,42.8048,22975.0
2016-09-20 13:55:00,47.1,47.15,47.1,47.14,23072.0,42.7957,42.8411,42.7957,42.832,23072.0
2016-09-20 14:00:00,47.14,47.16,47.12,47.16,27214.0,42.832,42.8502,42.8139,42.8502,27214.0
2016-09-20 14:05:00,47.16,47.17,47.14,47.15,22642.0,42.8502,42.8593,42.832,42.8411,22642.0
2016-09-20 14:10:00,47.15,47.16,47.14,47.15,36773.0,42.8411,42.8502,42.832,42.8411,36773.0
2016-09-20 14:15:00,47.15,47.16,47.13,47.15,53612.0,42.8411,42.8502,42.823,42.8411,53612.0
2016-09-20 14:20:00,47.15,47.16,47.12,47.14,34498.0,42.8411,42.8502,42.8139,42.832,34498.0
2016-09-20 14:25:00,47.14,47.15,47.11,47.14,33937.0,42.832,42.8411,42.8048,42.832,33937.0
2016-09-20 14:30:00,47.14,47.17,47.12,47.16,18741.0,42.832,42.8593,42.8139,42.8502,18741.0
2016-09-20 14:35:00,47.16,47.18,47.14,47.18,24529.0,42.8502,42.8684,42.832,42.8684,24529.0
2016-09-20 14:40:00,47.17,47.18,47.14,47.15,43615.0,42.8593,42.8684,42.832,42.8411,43615.0
2016-09-20 14:45:00,47.14,47.17,47.14,47.16,13208.0,42.832,42.8593,42.832,42.8502,13208.0
2016-09-20 14:50:00,47.16,47.18,47.15,47.16,19113.0,42.8502,42.8684,42.8411,42.8502,19113.0
2016-09-20 14:55:00,47.17,47.21,47.16,47.19,24585.0,42.8593,42.8956,42.8502,42.8775,24585.0
2016-09-20 15:00:00,47.19,47.19,47.15,47.16,43523.0,42.8775,42.8775,42.8411,42.8502,43523.0
2016-09-20 15:05:00,47.16,47.17,47.15,47.16,16536.0,42.8502,42.8593,42.8411,42.8502,16536.0
2016-09-20 15:10:00,47.16,47.21,47.16,47.21,50694.0,42.8502,42.8956,42.8502,42.8956,50694.0
2016-09-20 15:15:00,47.21,47.21,47.17,47.2,78793.0,42.8956,42.8956,42.8593,42.8866,78793.0
2016-09-20 15:20:00,47.2,47.2,47.17,47.19,21776.0,42.8866,42.8866,42.8593,42.8775,21776.0
2016-09-20 15:25:00,47.19,47.22,47.18,47.19,37031.0,42.8775,42.9047,42.8684,42.8775,37031.0
2016-09-20 15:30:00,47.2,47.21,47.16,47.17,99342.0,42.8866,42.8956,42.8502,42.8593,99342.0
2016-09-20 15:35:00,47.18,47.19,47.16,47.19,43353.0,42.8684,42.8775,42.8502,42.8775,43353.0
2016-09-20 15:40:00,47.18,47.19,47.14,47.16,161174.0,42.8684,42.8775,42.832,42.8502,161174.0
2016-09-20 15:45:00,47.15,47.17,47.14,47.17,113381.0,42.8411,42.8593,42.832,42.8593,113381.0
2016-09-20 15:50:00,47.16,47.17,47.14,47.15,185565.0,42.8502,42.8593,42.832,42.8411,185565.0
2016-09-20 15:55:00,47.15,47.15,47.08,47.08,423233.0,42.8411,42.8411,42.7775,42.7775,423233.0
2016-09-21 09:30:00,47.27,47.35,47.27,47.3,192456.0,42.9502,43.0228,42.9502,42.9774,192456.0
2016-09-21 09:35:00,47.3,47.36,47.29,47.36,118360.0,42.9774,43.0319,42.9683,43.0319,118360.0
2016-09-21 09:40:00,47.36,47.38,47.31,47.31,83448.0,43.0319,43.0501,42.9865,42.9865,83448.0
2016-09-21 09:45:00,47.32,47.37,47.32,47.36,77044.0,42.9956,43.041,42.9956,43.0319,77044.0
2016-09-21 09:50:00,47.37,47.4,47.36,47.39,27365.0,43.041,43.0683,43.0319,43.0592,27365.0
2016-09-21 09:55:00,47.39,47.4,47.35,47.39,116269.0,43.0592,43.0683,43.0228,43.0592,116269.0
2016-09-21 10:00:00,47.39,47.4,47.36,47.38,24515.0,43.0592,43.0683,43.0319,43.0501,24515.0
2016-09-21 10:05:00,47.39,47.42,47.38,47.38,73495.0,43.0592,43.0865,43.0501,43.0501,73495.0
2016-09-21 10:10:00,47.38,47.39,47.36,47.38,52257.0,43.0501,43.0592,43.0319,43.0501,52257.0
2016-09-21 10:15:00,47.38,47.4,47.37,47.38,29027.0,43.0501,43.0683,43.041,43.0501,29027.0
2016-09-21 10:20:00,47.38,47.4,47.37,47.39,94007.0,43.0501,43.0683,43.041,43.0592,94007.0
2016-09-21 10:25:00,47.39,47.4,47.35,47.38,38994.0,43.0592,43.0683,43.0228,43.0501,38994.0
2016-09-21 10:30:00,47.39,47.4,47.35,47.37,84473.0,43.0592,43.0683,43.0228,43.041,84473.0
2016-09-21 10:35:00,47.36,47.4,47.36,47.39,82608.0,43.0319,43.0683,43.0319,43.0592,82608.0
2016-09-21 10:40:00,47.39,47.43,47.38,47.43,60240.0,43.0592,43.0955,43.0501,43.0955,60240.0
2016-09-21 10:45:00,47.42,47.42,47.36,47.38,41860.0,43.0865,43.0865,43.0319,43.0501,41860.0
2016-09-21 10:50:00,47.38,47.39,47.37,47.39,70864.0,43.0501,43.0592,43.041,43.0592,70864.0
2016-09-21 10:55:00,47.39,47.39,47.33,47.33,63726.0,43.0592,43.0592,43.0047,43.0047,63726.0
2016-09-21 11:00:00,47.34,47.35,47.32,47.34,26444.0,43.0138,43.0228,42.9956,43.0138,26444.0
2016-09-21 11:05:00,47.33,47.34,47.28,47.29,74660.0,43.0047,43.0138,42.9592,42.9683,74660.0
2016-09-21 11:10:00,47.29,47.3,47.25,47.28,63031.0,42.9683,42.9774,42.932,42.9592,63031.0
2016-09-21 11:15:00,47.27,47.28,47.25,47.28,36592.0,42.9502,42.9592,42.932,42.9592,36592.0
2016-09-21 11:20:00,47.27,47.3,47.26,47.29,23521.0,42.9502,42.9774,42.9411,42.9683,23521.0
2016-09-21 11:25:00,47.3,47.3,47.28,47.3,86349.0,42.9774,42.9774,42.9592,42.9774,86349.0
2016-09-21 11:30:00,47.3,47.3,47.22,47.24,110118.0,42.9774,42.9774,42.9047,42.9229,110118.0
2016-09-21 11:35:00,47.23,47.27,47.23,47.26,39194.0,42.9138,42.9502,42.9138,42.9411,39194.0
2016-09-21 11:40:00,47.26,47.28,47.22,47.24,102556.0,42.9411,42.9592,42.9047,42.9229,102556.0
2016-09-21 11:45:00,47.23,47.27,47.23,47.26,54174.0,42.9138,42.9502,42.9138,42.9411,54174.0
2016-09-21 11:50:00,47.26,47.28,47.23,47.24,102203.0,42.9411,42.9592,42.9138,42.9229,102203.0
2016-09-21 11:55:00,47.23,47.27,47.23,47.25,61974.0,42.9138,42.9502,42.9138,42.932,61974.0
2016-09-21 12:00:00,47.24,47.26,47.22,47.25,49612.0,42.9229,42.9411,42.9047,42.932,49612.0
2016-09-21 12:05:00,47.25,47.27,47.23,47.25,77934.0,42.932,42.9502,42.9138,42.932,77934.0
2016-09-21 12:10:00,47.24,47.25,47.21,47.21,47018.0,42.9229,42.932,42.8956,42.8956,47018.0
2016-09-21 12:15:00,47.2,47.2,47.12,47.12,103855.0,42.8866,42.8866,42.8139,42.8139,103855.0
2016-09-21 12:20:00,47.13,47.15,47.12,47.13,47307.0,42.823,42.8411,42.8139,42.823,47307.0
2016-09-21 12:25:00,47.12,47.14,47.11,47.13,90990.0,42.8139,42.832,42.8048,42.823,90990.0
2016-09-21 12:30:00,47.13,47.14,47.11,47.11,61178.0,42.823,42.832,42.8048,42.8048,61178.0
2016-09-21 12:35:00,47.12,47.13,47.09,47.1,35563.0,42.8139,42.823,42.7866,42.7957,35563.0
2016-09-21 12:40:00,47.1,47.13,47.09,47.13,39768.0,42.7957,42.823,42.7866,42.823,39768.0
2016-09-21 12:45:00,47.12,47.14,47.12,47.13,49789.0,42.8139,42.832,42.8139,42.823,49789.0
2016-09-21 12:50:00,47.13,47.18,47.13,47.18,46993.0,42.823,42.8684,42.823,42.8684,46993.0
2016-09-21 12:55:00,47.17,47.21,47.17,47.2,41398.0,42.8593,42.8956,42.8593,42.8866,41398.0
2016-09-21 13:00:00,47.2,47.23,47.2,47.21,136263.0,42.8866,42.9138,42.8866,42.8956,136263.0
2016-09-21 13:05:00,47.21,47.22,47.19,47.21,25043.0,42.8956,42.9047,42.8775,42.8956,25043.0
2016-09-21 13:10:00,47.21,47.22,47.19,47.21,14628.0,42.8956,42.9047,42.8775,42.8956,14628.0
2016-09-21 13:15:00,47.21,47.22,47.17,47.19,90355.0,42.8956,42.9047,42.8593,42.8775,90355.0
2016-09-21 13:20:00,47.19,47.2,47.15,47.16,52816.0,42.8775,42.8866,42.8411,42.8502,52816.0
2016-09-21 13:25:00,47.16,47.19,47.15,47.17,20500.0,42.8502,42.8775,42.8411,42.8593,20500.0
2016-09-21 13:30:00,47.18,47.19,47.16,47.18,37017.0,42.8684,42.8775,42.8502,42.8684,37017.0
2016-09-21 13:35:00,47.19,47.2,47.16,47.16,48659.0,42.8775,42.8866,42.8502,42.8502,48659.0
2016-09-21 13:40:00,47.17,47.17,47.15,47.17,48239.0,42.8593,42.8593,42.8411,42.8593,48239.0
2016-09-21 13:45:00,47.16,47.23,47.16,47.2,23663.0,42.8502,42.9138,42.8502,42.8866,23663.0
2016-09-21 13:50:00,47.2,47.2,47.18,47.18,25268.0,42.8866,42.8866,42.8684,42.8684,25268.0
2016-09-21 13:55:00,47.19,47.25,47.18,47.2,338591.0,42.8775,42.932,42.8684,42.8866,338591.0
2016-09-21 14:00:00,47.19,47.34,47.12,47.3,1306274.0,42.8775,43.0138,42.8139,42.9774,1306274.0
2016-09-21 14:05:00,47.31,47.39,47.28,47.35,300101.0,42.9865,43.0592,42.9592,43.0228,300101.0
2016-09-21 14:10:00,47.35,47.45,47.35,47.36,327157.0,43.0228,43.1137,43.0228,43.0319,327157.0
2016-09-21 14:15:00,47.37,47.41,47.33,47.35,232232.0,43.041,43.0774,43.0047,43.0228,232232.0
2016-09-21 14:20:00,47.35,47.38,47.25,47.26,262479.0,43.0228,43.0501,42.932,42.9411,262479.0
2016-09-21 14:25:00,47.26,47.31,47.2,47.22,144507.0,42.9411,42.9865,42.8866,42.9047,144507.0
2016-09-21 14:30:00,47.21,47.27,47.21,47.26,63582.0,42.8956,42.9502,42.8956,42.9411,63582.0
2016-09-21 14:35:00,47.25,47.37,47.25,47.34,144134.0,42.932,43.041,42.932,43.0138,144134.0
2016-09-21 14:40:00,47.33,47.39,47.31,47.35,201928.0,43.0047,43.0592,42.9865,43.0228,201928.0
2016-09-21 14:45:00,47.36,47.4,47.32,47.35,182707.0,43.0319,43.0683,42.9956,43.0228,182707.0
2016-09-21 14:50:00,47.35,47.35,47.32,47.33,43581.0,43.0228,43.0228,42.9956,43.0047,43581.0
2016-09-21 14:55:00,47.34,47.46,47.34,47.44,205411.0,43.0138,43.1228,43.0138,43.1046,205411.0
2016-09-21 15:00:00,47.45,47.46,47.4,47.45,110072.0,43.1137,43.1228,43.0683,43.1137,110072.0
2016-09-21 15:05:00,47.45,47.5,47.43,47.47,121996.0,43.1137,43.1591,43.0955,43.1319,121996.0
2016-09-21 15:10:00,47.47,47.53,47.46,47.52,118690.0,43.1319,43.1864,43.1228,43.1773,118690.0
2016-09-21 15:15:00,47.53,47.56,47.5,47.51,145850.0,43.1864,43.2137,43.1591,43.1682,145850.0
2016-09-21 15:20:00,47.5,47.56,47.5,47.51,94504.0,43.1591,43.2137,43.1591,43.1682,94504.0
2016-09-21 15:25:00,47.52,47.55,47.5,47.53,83634.0,43.1773,43.2046,43.1591,43.1864,83634.0
2016-09-21 15:30:00,47.53,47.59,47.53,47.58,147863.0,43.1864,43.2409,43.1864,43.2318,147863.0
2016-09-21 15:35:00,47.58,47.6,47.56,47.59,97742.0,43.2318,43.25,43.2137,43.2409,97742.0
2016-09-21 15:40:00,47.59,47.62,47.58,47.62,143142.0,43.2409,43.2682,43.2318,43.2682,143142.0
2016-09-21 15:45:00,47.62,47.64,47.61,47.62,190877.0,43.2682,43.2863,43.2591,43.2682,190877.0
2016-09-21 15:50:00,47.63,47.65,47.61,47.62,273677.0,43.2773,43.2954,43.2591,43.2682,273677.0
2016-09-21 15:55:00,47.62,47.65,47.6,47.6,981641.0,43.2682,43.2954,43.25,43.25,981641.0
2016-09-22 09:30:00,47.9,47.9,47.82,47.9,238578.0,43.5226,43.5226,43.4499,43.5226,238578.0
2016-09-22 09:35:00,47.91,47.94,47.88,47.88,154022.0,43.5317,43.5589,43.5044,43.5044,154022.0
2016-09-22 09:40:00,47.89,47.92,47.85,47.86,102625.0,43.5135,43.5408,43.4772,43.4862,102625.0
2016-09-22 09:45:00,47.87,47.91,47.87,47.9,96762.0,43.4953,43.5317,43.4953,43.5226,96762.0
2016-09-22 09:50:00,47.9,47.92,47.88,47.91,100526.0,43.5226,43.5408,43.5044,43.5317,100526.0
2016-09-22 09:55:00,47.91,47.93,47.9,47.92,83653.0,43.5317,43.5498,43.5226,43.5408,83653.0
2016-09-22 10:00:00,47.92,47.94,47.88,47.9,106388.0,43.5408,43.5589,43.5044,43.5226,106388.0
2016-09-22 10:05:00,47.91,47.91,47.86,47.87,226225.0,43.5317,43.5317,43.4862,43.4953,226225.0
2016-09-22 10:10:00,47.87,47.87,47.85,47.85,68446.0,43.4953,43.4953,43.4772,43.4772,68446.0
2016-09-22 10:15:00,47.86,47.88,47.84,47.87,79232.0,43.4862,43.5044,43.4681,43.4953,79232.0
2016-09-22 10:20:00,47.87,47.87,47.84,47.87,61356.0,43.4953,43.4953,43.4681,43.4953,61356.0
2016-09-22 10:25:00,47.87,47.92,47.86,47.91,82490.0,43.4953,43.5408,43.4862,43.5317,82490.0
2016-09-22 10:30:00,47.91,47.95,47.91,47.95,52064.0,43.5317,43.568,43.5317,43.568,52064.0
2016-09-22 10:35:00,47.95,47.95,47.9,47.92,54265.0,43.568,43.568,43.5226,43.5408,54265.0
2016-09-22 10:40:00,47.91,47.93,47.87,47.89,75747.0,43.5317,43.5498,43.4953,43.5135,75747.0
2016-09-22 10:45:00,47.89,47.9,47.86,47.87,93231.0,43.5135,43.5226,43.4862,43.4953,93231.0
2016-09-22 10:50:00,47.87,47.89,47.84,47.84,63911.0,43.4953,43.5135,43.4681,43.4681,63911.0
2016-09-22 10:55:00,47.84,47.87,47.84,47.85,25353.0,43.4681,43.4953,43.4681,43.4772,25353.0
2016-09-22 11:00:00,47.85,47.88,47.85,47.86,87903.0,43.4772,43.5044,43.4772,43.4862,87903.0
2016-09-22 11:05:00,47.87,47.88,47.85,47.87,94020.0,43.4953,43.5044,43.4772,43.4953,94020.0
2016-09-22 11:10:00,47.86,47.87,47.82,47.84,82466.0,43.4862,43.4953,43.4499,43.4681,82466.0
2016-09-22 11:15:00,47.85,47.88,47.83,47.88,30443.0,43.4772,43.5044,43.459,43.5044,30443.0
2016-09-22 11:20:00,47.88,47.89,47.86,47.88,45005.0,43.5044,43.5135,43.4862,43.5044,45005.0
2016-09-22 11:25:00,47.88,47.89,47.85,47.87,53768.0,43.5044,43.5135,43.4772,43.4953,53768.0
2016-09-22 11:30:00,47.86,47.9,47.85,47.9,52653.0,43.4862,43.5226,43.4772,43.5226,52653.0
2016-09-22 11:35:00,47.9,47.91,47.89,47.9,164753.0,43.5226,43.5317,43.5135,43.5226,164753.0
2016-09-22 11:40:00,47.9,47.91,47.89,47.91,65052.0,43.5226,43.5317,43.5135,43.5317,65052.0
2016-09-22 11:45:00,47.91,47.92,47.89,47.91,78616.0,43.5317,43.5408,43.5135,43.5317,78616.0
2016-09-22 11:50:00,47.91,47.92,47.89,47.9,34373.0,43.5317,43.5408,43.5135,43.5226,34373.0
2016-09-22 11:55:00,47.9,47.91,47.89,47.91,12397.0,43.5226,43.5317,43.5135,43.5317,12397.0
2016-09-22 12:00:00,47.91,47.93,47.9,47.92,97112.0,43.5317,43.5498,43.5226,43.5408,97112.0
2016-09-22 12:05:00,47.92,47.93,47.89,47.9,107386.0,43.5408,43.5498,43.5135,43.5226,107386.0
2016-09-22 12:10:00,47.9,47.91,47.89,47.9,47117.0,43.5226,43.5317,43.5135,43.5226,47117.0
2016-09-22 12:15:00,47.91,47.91,47.89,47.9,81013.0,43.5317,43.5317,43.5135,43.5226,81013.0
2016-09-22 12:20:00,47.9,47.9,47.88,47.9,13384.0,43.5226,43.5226,43.5044,43.5226,13384.0
2016-09-22 12:25:00,47.9,47.93,47.89,47.92,17924.0,43.5226,43.5498,43.5135,43.5408,17924.0
2016-09-22 12:30:00,47.92,47.94,47.91,47.92,28684.0,43.5408,43.5589,43.5317,43.5408,28684.0
2016-09-22 12:35:00,47.91,47.92,47.89,47.9,24938.0,43.5317,43.5408,43.5135,43.5226,24938.0
2016-09-22 12:40:00,47.91,47.91,47.88,47.89,31088.0,43.5317,43.5317,43.5044,43.5135,31088.0
2016-09-22 12:45:00,47.9,47.91,47.89,47.91,59045.0,43.5226,43.5317,43.5135,43.5317,59045.0
2016-09-22 12:50:00,47.9,47.91,47.9,47.9,11807.0,43.5226,43.5317,43.5226,43.5226,11807.0
2016-09-22 12:55:00,47.91,47.92,47.9,47.92,36281.0,43.5317,43.5408,43.5226,43.5408,36281.0
2016-09-22 13:00:00,47.92,47.94,47.91,47.93,73084.0,43.5408,43.5589,43.5317,43.5498,73084.0
2016-09-22 13:05:00,47.93,47.96,47.93,47.95,52867.0,43.5498,43.5771,43.5498,43.568,52867.0
2016-09-22 13:10:00,47.96,47.96,47.94,47.95,36649.0,43.5771,43.5771,43.5589,43.568,36649.0
2016-09-22 13:15:00,47.95,47.96,47.93,47.94,22057.0,43.568,43.5771,43.5498,43.5589,22057.0
2016-09-22 13:20:00,47.93,47.95,47.93,47.95,12666.0,43.5498,43.568,43.5498,43.568,12666.0
2016-09-22 13:25:00,47.95,47.95,47.92,47.93,126155.0,43.568,43.568,43.5408,43.5498,126155.0
2016-09-22 13:30:00,47.92,47.96,47.92,47.95,90780.0,43.5408,43.5771,43.5408,43.568,90780.0
2016-09-22 13:35:00,47.95,47.96,47.94,47.96,31668.0,43.568,43.5771,43.5589,43.5771,31668.0
2016-09-22 13:40:00,47.96,47.97,47.94,47.95,311168.0,43.5771,43.5862,43.5589,43.568,311168.0
2016-09-22 13:45:00,47.94,47.95,47.92,47.94,46805.0,43.5589,43.568,43.5408,43.5589,46805.0
2016-09-22 13:50:00,47.94,47.94,47.92,47.94,74161.0,43.5589,43.5589,43.5408,43.5589,74161.0
2016-09-22 13:55:00,47.94,47.94,47.93,47.93,22211.0,43.5589,43.5589,43.5498,43.5498,22211.0
2016-09-22 14:00:00,47.93,47.95,47.93,47.94,30561.0,43.5498,43.568,43.5498,43.5589,30561.0
2016-09-22 14:05:00,47.94,47.96,47.94,47.96,23407.0,43.5589,43.5771,43.5589,43.5771,23407.0
2016-09-22 14:10:00,47.95,47.96,47.83,47.84,234837.0,43.568,43.5771,43.459,43.4681,234837.0
2016-09-22 14:15:00,47.84,47.87,47.83,47.84,133739.0,43.4681,43.4953,43.459,43.4681,133739.0
2016-09-22 14:20:00,47.84,47.86,47.8,47.83,59323.0,43.4681,43.4862,43.4317,43.459,59323.0
2016-09-22 14:25:00,47.82,47.87,47.82,47.84,43993.0,43.4499,43.4953,43.4499,43.4681,43993.0
2016-09-22 14:30:00,47.84,47.85,47.81,47.81,44277.0,43.4681,43.4772,43.4408,43.4408,44277.0
2016-09-22 14:35:00,47.81,47.86,47.79,47.86,76809.0,43.4408,43.4862,43.4226,43.4862,76809.0
2016-09-22 14:40:00,47.87,47.87,47.84,47.86,22469.0,43.4953,43.4953,43.4681,43.4862,22469.0
2016-09-22 14:45:00,47.86,47.9,47.86,47.88,27417.0,43.4862,43.5226,43.4862,43.5044,27417.0
2016-09-22 14:50:00,47.88,47.93,47.85,47.92,47100.0,43.5044,43.5498,43.4772,43.5408,47100.0
2016-09-22 14:55:00,47.92,47.93,47.9,47.93,111196.0,43.5408,43.5498,43.5226,43.5498,111196.0
2016-09-22 15:00:00,47.93,47.95,47.91,47.92,80759.0,43.5498,43.568,43.5317,43.5408,80759.0
2016-09-22 15:05:00,47.92,47.93,47.9,47.91,31900.0,43.5408,43.5498,43.5226,43.5317,31900.0
2016-09-22 15:10:00,47.91,47.92,47.9,47.91,57935.0,43.5317,43.5408,43.5226,43.5317,57935.0
2016-09-22 15:15:00,47.91,47.93,47.9,47.91,48048.0,43.5317,43.5498,43.5226,43.5317,48048.0
2016-09-22 15:20:00,47.9,47.92,47.89,47.91,84224.0,43.5226,43.5408,43.5135,43.5317,84224.0
2016-09-22 15:25:00,47.91,47.93,47.9,47.91,51677.0,43.5317,43.5498,43.5226,43.5317,51677.0
2016-09-22 15:30:00,47.91,47.94,47.91,47.93,113693.0,43.5317,43.5589,43.5317,43.5498,113693.0
2016-09-22 15:35:00,47.93,47.96,47.92,47.95,559595.0,43.5498,43.5771,43.5408,43.568,559595.0
2016-09-22 15:40:00,47.94,47.95,47.92,47.94,152443.0,43.5589,43.568,43.5408,43.5589,152443.0
2016-09-22 15:45:00,47.94,47.95,47.91,47.91,254090.0,43.5589,43.568,43.5317,43.5317,254090.0
2016-09-22 15:50:00,47.92,47.93,47.89,47.93,370378.0,43.5408,43.5498,43.5135,43.5498,370378.0
2016-09-22 15:55:00,47.93,47.94,47.88,47.89,1042167.0,43.5498,43.5589,43.5044,43.5135,1042167.0
2016-09-23 09:30:00,47.9,47.9,47.75,47.78,630075.0,43.5226,43.5226,43.3863,43.4136,630075.0
2016-09-23 09:35:00,47.78,47.78,47.72,47.73,111185.0,43.4136,43.4136,43.359,43.3681,111185.0
2016-09-23 09:40:00,47.73,47.75,47.68,47.69,92926.0,43.3681,43.3863,43.3227,43.3318,92926.0
2016-09-23 09:45:00,47.68,47.7,47.66,47.68,108798.0,43.3227,43.3409,43.3045,43.3227,108798.0
2016-09-23 09:50:00,47.68,47.68,47.64,47.66,254767.0,43.3227,43.3227,43.2863,43.3045,254767.0
2016-09-23 09:55:00,47.67,47.68,47.62,47.63,106764.0,43.3136,43.3227,43.2682,43.2773,106764.0
2016-09-23 10:00:00,47.62,47.67,47.6,47.66,67184.0,43.2682,43.3136,43.25,43.3045,67184.0
2016-09-23 10:05:00,47.66,47.67,47.62,47.65,80347.0,43.3045,43.3136,43.2682,43.2954,80347.0
2016-09-23 10:10:00,47.64,47.65,47.61,47.65,54611.0,43.2863,43.2954,43.2591,43.2954,54611.0
2016-09-23 10:15:00,47.65,47.66,47.61,47.64,89831.0,43.2954,43.3045,43.2591,43.2863,89831.0
2016-09-23 10:20:00,47.65,47.68,47.63,47.67,50326.0,43.2954,43.3227,43.2773,43.3136,50326.0
2016-09-23 10:25:00,47.67,47.67,47.62,47.62,128017.0,43.3136,43.3136,43.2682,43.2682,128017.0
2016-09-23 10:30:00,47.63,47.65,47.61,47.61,78657.0,43.2773,43.2954,43.2591,43.2591,78657.0
2016-09-23 10:35:00,47.61,47.63,47.59,47.62,153361.0,43.2591,43.2773,43.2409,43.2682,153361.0
2016-09-23 10:40:00,47.62,47.67,47.61,47.67,126957.0,43.2682,43.3136,43.2591,43.3136,126957.0
2016-09-23 10:45:00,47.66,47.67,47.65,47.66,72403.0,43.3045,43.3136,43.2954,43.3045,72403.0
2016-09-23 10:50:00,47.66,47.67,47.63,47.64,52157.0,43.3045,43.3136,43.2773,43.2863,52157.0
2016-09-23 10:55:00,47.64,47.67,47.62,47.64,38649.0,43.2863,43.3136,43.2682,43.2863,38649.0
2016-09-23 11:00:00,47.65,47.68,47.63,47.67,20956.0,43.2954,43.3227,43.2773,43.3136,20956.0
2016-09-23 11:05:00,47.67,47.69,47.66,47.66,27428.0,43.3136,43.3318,43.3045,43.3045,27428.0
2016-09-23 11:10:00,47.67,47.68,47.66,47.68,79726.0,43.3136,43.3227,43.3045,43.3227,79726.0
2016-09-23 11:15:00,47.68,47.68,47.64,47.66,70049.0,43.3227,43.3227,43.2863,43.3045,70049.0
2016-09-23 11:20:00,47.66,47.67,47.63,47.65,81886.0,43.3045,43.3136,43.2773,43.2954,81886.0
2016-09-23 11:25:00,47.65,47.68,47.65,47.68,46878.0,43.2954,43.3227,43.2954,43.3227,46878.0
2016-09-23 11:30:00,47.68,47.7,47.67,47.69,47864.0,43.3227,43.3409,43.3136,43.3318,47864.0
2016-09-23 11:35:00,47.69,47.71,47.68,47.71,26545.0,43.3318,43.3499,43.3227,43.3499,26545.0
2016-09-23 11:40:00,47.71,47.71,47.69,47.7,44122.0,43.3499,43.3499,43.3318,43.3409,44122.0
2016-09-23 11:45:00,47.71,47.71,47.68,47.68,136949.0,43.3499,43.3499,43.3227,43.3227,136949.0
2016-09-23 11:50:00,47.68,47.69,47.67,47.69,39693.0,43.3227,43.3318,43.3136,43.3318,39693.0
2016-09-23 11:55:00,47.69,47.69,47.66,47.67,84875.0,43.3318,43.3318,43.3045,43.3136,84875.0
2016-09-23 12:00:00,47.66,47.69,47.66,47.69,28901.0,43.3045,43.3318,43.3045,43.3318,28901.0
2016-09-23 12:05:00,47.69,47.69,47.68,47.69,21027.0,43.3318,43.3318,43.3227,43.3318,21027.0
2016-09-23 12:10:00,47.69,47.7,47.68,47.69,16882.0,43.3318,43.3409,43.3227,43.3318,16882.0
2016-09-23 12:15:00,47.68,47.71,47.68,47.7,36856.0,43.3227,43.3499,43.3227,43.3409,36856.0
2016-09-23 12:20:00,47.7,47.72,47.69,47.71,140626.0,43.3409,43.359,43.3318,43.3499,140626.0
2016-09-23 12:25:00,47.71,47.72,47.7,47.71,16374.0,43.3499,43.359,43.3409,43.3499,16374.0
2016-09-23 12:30:00,47.71,47.73,47.7,47.71,21716.0,43.3499,43.3681,43.3409,43.3499,21716.0
2016-09-23 12:35:00,47.72,47.72,47.7,47.72,37889.0,43.359,43.359,43.3409,43.359,37889.0
2016-09-23 12:40:00,47.71,47.72,47.7,47.7,12240.0,43.3499,43.359,43.3409,43.3409,12240.0
2016-09-23 12:45:00,47.71,47.71,47.69,47.7,58329.0,43.3499,43.3499,43.3318,43.3409,58329.0
2016-09-23 12:50:00,47.7,47.73,47.69,47.72,80326.0,43.3409,43.3681,43.3318,43.359,80326.0
2016-09-23 12:55:00,47.72,47.73,47.71,47.73,23008.0,43.359,43.3681,43.3499,43.3681,23008.0
2016-09-23 13:00:00,47.73,47.73,47.7,47.72,63738.0,43.3681,43.3681,43.3409,43.359,63738.0
2016-09-23 13:05:00,47.71,47.72,47.69,47.7,44176.0,43.3499,43.359,43.3318,43.3409,44176.0
2016-09-23 13:10:00,47.7,47.7,47.67,47.68,16534.0,43.3409,43.3409,43.3136,43.3227,16534.0
2016-09-23 13:15:00,47.69,47.69,47.66,47.68,56683.0,43.3318,43.3318,43.3045,43.3227,56683.0
2016-09-23 13:20:00,47.68,47.7,47.67,47.68,53058.0,43.3227,43.3409,43.3136,43.3227,53058.0
2016-09-23 13:25:00,47.68,47.7,47.68,47.68,42628.0,43.3227,43.3409,43.3227,43.3227,42628.0
2016-09-23 13:30:00,47.69,47.69,47.66,47.68,20719.0,43.3318,43.3318,43.3045,43.3227,20719.0
2016-09-23 13:35:00,47.67,47.68,47.65,47.66,37615.0,43.3136,43.3227,43.2954,43.3045,37615.0
2016-09-23 13:40:00,47.66,47.66,47.64,47.64,164452.0,43.3045,43.3045,43.2863,43.2863,164452.0
2016-09-23 13:45:00,47.64,47.64,47.56,47.57,50738.0,43.2863,43.2863,43.2137,43.2227,50738.0
2016-09-23 13:50:00,47.57,47.57,47.51,47.52,73259.0,43.2227,43.2227,43.1682,43.1773,73259.0
2016-09-23 13:55:00,47.52,47.53,47.41,47.45,114880.0,43.1773,43.1864,43.0774,43.1137,114880.0
2016-09-23 14:00:00,47.45,47.5,47.42,47.48,31312.0,43.1137,43.1591,43.0865,43.141,31312.0
2016-09-23 14:05:00,47.49,47.53,47.48,47.51,89531.0,43.1501,43.1864,43.141,43.1682,89531.0
2016-09-23 14:10:00,47.51,47.53,47.48,47.53,53867.0,43.1682,43.1864,43.141,43.1864,53867.0
2016-09-23 14:15:00,47.53,47.57,47.51,47.57,32124.0,43.1864,43.2227,43.1682,43.2227,32124.0
2016-09-23 14:20:00,47.58,47.58,47.54,47.55,23244.0,43.2318,43.2318,43.1955,43.2046,23244.0
2016-09-23 14:25:00,47.55,47.56,47.53,47.55,51859.0,43.2046,43.2137,43.1864,43.2046,51859.0
2016-09-23 14:30:00,47.55,47.58,47.52,47.57,34975.0,43.2046,43.2318,43.1773,43.2227,34975.0
2016-09-23 14:35:00,47.57,47.59,47.56,47.56,40752.0,43.2227,43.2409,43.2137,43.2137,40752.0
2016-09-23 14:40:00,47.56,47.57,47.54,47.55,29158.0,43.2137,43.2227,43.1955,43.2046,29158.0
2016-09-23 14:45:00,47.55,47.58,47.55,47.56,36841.0,43.2046,43.2318,43.2046,43.2137,36841.0
2016-09-23 14:50:00,47.56,47.59,47.55,47.57,71407.0,43.2137,43.2409,43.2046,43.2227,71407.0
2016-09-23 14:55:00,47.57,47.58,47.55,47.57,94389.0,43.2227,43.2318,43.2046,43.2227,94389.0
2016-09-23 15:00:00,47.57,47.57,47.55,47.57,77841.0,43.2227,43.2227,43.2046,43.2227,77841.0
2016-09-23 15:05:00,47.56,47.61,47.56,47.59,97465.0,43.2137,43.2591,43.2137,43.2409,97465.0
2016-09-23 15:10:00,47.59,47.59,47.56,47.58,186170.0,43.2409,43.2409,43.2137,43.2318,186170.0
2016-09-23 15:15:00,47.58,47.58,47.53,47.55,114090.0,43.2318,43.2318,43.1864,43.2046,114090.0
2016-09-23 15:20:00,47.55,47.55,47.52,47.55,46843.0,43.2046,43.2046,43.1773,43.2046,46843.0
2016-09-23 15:25:00,47.55,47.59,47.54,47.59,42286.0,43.2046,43.2409,43.1955,43.2409,42286.0
2016-09-23 15:30:00,47.6,47.65,47.59,47.62,190875.0,43.25,43.2954,43.2409,43.2682,190875.0
2016-09-23 15:35:00,47.62,47.62,47.55,47.56,196605.0,43.2682,43.2682,43.2046,43.2137,196605.0
2016-09-23 15:40:00,47.56,47.57,47.53,47.54,260700.0,43.2137,43.2227,43.1864,43.1955,260700.0
2016-09-23 15:45:00,47.55,47.56,47.52,47.54,206065.0,43.2046,43.2137,43.1773,43.1955,206065.0
2016-09-23 15:50:00,47.54,47.57,47.53,47.56,662238.0,43.1955,43.2227,43.1864,43.2137,662238.0
2016-09-23 15:55:00,47.57,47.57,47.5,47.51,1912141.0,43.2227,43.2227,43.1591,43.1682,1912141.0
2016-09-26 09:30:00,47.29,47.29,47.15,47.21,351106.0,42.9683,42.9683,42.8411,42.8956,351106.0
2016-09-26 09:35:00,47.21,47.22,47.13,47.15,91252.0,42.8956,42.9047,42.823,42.8411,91252.0
2016-09-26 09:40:00,47.15,47.18,47.14,47.15,76586.0,42.8411,42.8684,42.832,42.8411,76586.0
2016-09-26 09:45:00,47.15,47.19,47.12,47.19,89497.0,42.8411,42.8775,42.8139,42.8775,89497.0
2016-09-26 09:50:00,47.19,47.24,47.18,47.22,165690.0,42.8775,42.9229,42.8684,42.9047,165690.0
2016-09-26 09:55:00,47.23,47.23,47.19,47.21,110414.0,42.9138,42.9138,42.8775,42.8956,110414.0
2016-09-26 10:00:00,47.2,47.22,47.16,47.21,196666.0,42.8866,42.9047,42.8502,42.8956,196666.0
2016-09-26 10:05:00,47.21,47.27,47.21,47.25,120098.0,42.8956,42.9502,42.8956,42.932,120098.0
2016-09-26 10:10:00,47.25,47.34,47.24,47.34,69163.0,42.932,43.0138,42.9229,43.0138,69163.0
2016-09-26 10:15:00,47.34,47.34,47.3,47.31,32299.0,43.0138,43.0138,42.9774,42.9865,32299.0
2016-09-26 10:20:00,47.31,47.31,47.28,47.29,51367.0,42.9865,42.9865,42.9592,42.9683,51367.0
2016-09-26 10:25:00,47.3,47.3,47.26,47.28,53324.0,42.9774,42.9774,42.9411,42.9592,53324.0
2016-09-26 10:30:00,47.28,47.32,47.28,47.31,48699.0,42.9592,42.9956,42.9592,42.9865,48699.0
2016-09-26 10:35:00,47.31,47.38,47.31,47.33,43268.0,42.9865,43.0501,42.9865,43.0047,43268.0
2016-09-26 10:40:00,47.33,47.34,47.31,47.33,129127.0,43.0047,43.0138,42.9865,43.0047,129127.0
2016-09-26 10:45:00,47.33,47.34,47.29,47.3,57473.0,43.0047,43.0138,42.9683,42.9774,57473.0
2016-09-26 10:50:00,47.31,47.33,47.28,47.3,95179.0,42.9865,43.0047,42.9592,42.9774,95179.0
2016-09-26 10:55:00,47.3,47.33,47.29,47.29,68500.0,42.9774,43.0047,42.9683,42.9683,68500.0
2016-09-26 11:00:00,47.29,47.3,47.24,47.25,46887.0,42.9683,42.9774,42.9229,42.932,46887.0
2016-09-26 11:05:00,47.25,47.27,47.24,47.25,60010.0,42.932,42.9502,42.9229,42.932,60010.0
2016-09-26 11:10:00,47.26,47.27,47.21,47.21,647351.0,42.9411,42.9502,42.8956,42.8956,647351.0
2016-09-26 11:15:00,47.22,47.26,47.21,47.25,127651.0,42.9047,42.9411,42.8956,42.932,127651.0
2016-09-26 11:20:00,47.24,47.27,47.21,47.22,139828.0,42.9229,42.9502,42.8956,42.9047,139828.0
2016-09-26 11:25:00,47.22,47.25,47.2,47.23,65305.0,42.9047,42.932,42.8866,42.9138,65305.0
2016-09-26 11:30:00,47.24,47.24,47.17,47.2,114739.0,42.9229,42.9229,42.8593,42.8866,114739.0
2016-09-26 11:35:00,47.2,47.25,47.2,47.24,57004.0,42.8866,42.932,42.8866,42.9229,57004.0
2016-09-26 11:40:00,47.25,47.25,47.23,47.24,28154.0,42.932,42.932,42.9138,42.9229,28154.0
2016-09-26 11:45:00,47.24,47.27,47.23,47.23,94031.0,42.9229,42.9502,42.9138,42.9138,94031.0
2016-09-26 11:50:00,47.23,47.24,47.2,47.21,134501.0,42.9138,42.9229,42.8866,42.8956,134501.0
2016-09-26 11:55:00,47.22,47.23,47.21,47.23,48413.0,42.9047,42.9138,42.8956,42.9138,48413.0
2016-09-26 12:00:00,47.23,47.24,47.21,47.21,28343.0,42.9138,42.9229,42.8956,42.8956,28343.0
2016-09-26 12:05:00,47.21,47.24,47.21,47.24,46922.0,42.8956,42.9229,42.8956,42.9229,46922.0
2016-09-26 12:10:00,47.23,47.26,47.23,47.26,51862.0,42.9138,42.9411,42.9138,42.9411,51862.0
2016-09-26 12:15:00,47.27,47.29,47.26,47.26,79791.0,42.9502,42.9683,42.9411,42.9411,79791.0
2016-09-26 12:20:00,47.26,47.27,47.25,47.27,17949.0,42.9411,42.9502,42.932,42.9502,17949.0
2016-09-26 12:25:00,47.27,47.27,47.24,47.27,37671.0,42.9502,42.9502,42.9229,42.9502,37671.0
2016-09-26 12:30:00,47.27,47.29,47.25,47.29,30090.0,42.9502,42.9683,42.932,42.9683,30090.0
2016-09-26 12:35:00,47.29,47.29,47.25,47.25,56250.0,42.9683,42.9683,42.932,42.932,56250.0
2016-09-26 12:40:00,47.25,47.28,47.22,47.28,34425.0,42.932,42.9592,42.9047,42.9592,34425.0
2016-09-26 12:45:00,47.28,47.31,47.27,47.29,78946.0,42.9592,42.9865,42.9502,42.9683,78946.0
2016-09-26 12:50:00,47.29,47.31,47.29,47.29,30004.0,42.9683,42.9865,42.9683,42.9683,30004.0
2016-09-26 12:55:00,47.3,47.31,47.28,47.29,79365.0,42.9774,42.9865,42.9592,42.9683,79365.0
2016-09-26 13:00:00,47.29,47.29,47.27,47.28,29531.0,42.9683,42.9683,42.9502,42.9592,29531.0
2016-09-26 13:05:00,47.29,47.3,47.25,47.25,21953.0,42.9683,42.9774,42.932,42.932,21953.0
2016-09-26 13:10:00,47.25,47.26,47.23,47.26,52124.0,42.932,42.9411,42.9138,42.9411,52124.0
2016-09-26 13:15:00,47.26,47.26,47.24,47.25,11890.0,42.9411,42.9411,42.9229,42.932,11890.0
2016-09-26 13:20:00,47.25,47.27,47.24,47.25,21598.0,42.932,42.9502,42.9229,42.932,21598.0
2016-09-26 13:25:00,47.24,47.25,47.22,47.23,103764.0,42.9229,42.932,42.9047,42.9138,103764.0
2016-09-26 13:30:00,47.22,47.24,47.21,47.24,27873.0,42.9047,42.9229,42.8956,42.9229,27873.0
2016-09-26 13:35:00,47.24,47.24,47.2,47.21,32130.0,42.9229,42.9229,42.8866,42.8956,32130.0
2016-09-26 13:40:00,47.21,47.23,47.18,47.19,72005.0,42.8956,42.9138,42.8684,42.8775,72005.0
2016-09-26 13:45:00,47.19,47.24,47.19,47.23,23482.0,42.8775,42.9229,42.8775,42.9138,23482.0
2016-09-26 13:50:00,47.23,47.25,47.22,47.25,56718.0,42.9138,42.932,42.9047,42.932,56718.0
2016-09-26 13:55:00,47.24,47.25,47.24,47.25,32197.0,42.9229,42.932,42.9229,42.932,32197.0
2016-09-26 14:00:00,47.25,47.26,47.23,47.26,56723.0,42.932,42.9411,42.9138,42.9411,56723.0
2016-09-26 14:05:00,47.25,47.27,47.24,47.26,50873.0,42.932,42.9502,42.9229,42.9411,50873.0
2016-09-26 14:10:00,47.26,47.26,47.23,47.25,42926.0,42.9411,42.9411,42.9138,42.932,42926.0
2016-09-26 14:15:00,47.25,47.28,47.24,47.27,25735.0,42.932,42.9592,42.9229,42.9502,25735.0
2016-09-26 14:20:00,47.27,47.27,47.24,47.27,31361.0,42.9502,42.9502,42.9229,42.9502,31361.0
2016-09-26 14:25:00,47.27,47.28,47.25,47.26,36556.0,42.9502,42.9592,42.932,42.9411,36556.0
2016-09-26 14:30:00,47.26,47.27,47.25,47.25,24365.0,42.9411,42.9502,42.932,42.932,24365.0
2016-09-26 14:35:00,47.26,47.26,47.21,47.22,130198.0,42.9411,42.9411,42.8956,42.9047,130198.0
2016-09-26 14:40:00,47.22,47.22,47.21,47.22,68265.0,42.9047,42.9047,42.8956,42.9047,68265.0
2016-09-26 14:45:00,47.21,47.24,47.2,47.24,71319.0,42.8956,42.9229,42.8866,42.9229,71319.0
2016-09-26 14:50:00,47.24,47.25,47.22,47.24,30329.0,42.9229,42.932,42.9047,42.9229,30329.0
2016-09-26 14:55:00,47.23,47.25,47.22,47.23,38259.0,42.9138,42.932,42.9047,42.9138,38259.0
2016-09-26 15:00:00,47.22,47.24,47.21,47.22,50718.0,42.9047,42.9229,42.8956,42.9047,50718.0
2016-09-26 15:05:00,47.22,47.28,47.21,47.27,76266.0,42.9047,42.9592,42.8956,42.9502,76266.0
2016-09-26 15:10:00,47.26,47.27,47.25,47.26,43618.0,42.9411,42.9502,42.932,42.9411,43618.0
2016-09-26 15:15:00,47.26,47.27,47.23,47.23,64996.0,42.9411,42.9502,42.9138,42.9138,64996.0
2016-09-26 15:20:00,47.23,47.25,47.22,47.24,72424.0,42.9138,42.932,42.9047,42.9229,72424.0
2016-09-26 15:25:00,47.23,47.27,47.23,47.26,94025.0,42.9138,42.9502,42.9138,42.9411,94025.0
2016-09-26 15:30:00,47.26,47.29,47.26,47.27,119435.0,42.9411,42.9683,42.9411,42.9502,119435.0
2016-09-26 15:35:00,47.27,47.28,47.23,47.25,129256.0,42.9502,42.9592,42.9138,42.932,129256.0
2016-09-26 15:40:00,47.25,47.27,47.22,47.23,108328.0,42.932,42.9502,42.9047,42.9138,108328.0
2016-09-26 15:45:00,47.23,47.26,47.22,47.26,203520.0,42.9138,42.9411,42.9047,42.9411,203520.0
2016-09-26 15:50:00,47.26,47.26,47.22,47.23,342757.0,42.9411,42.9411,42.9047,42.9138,342757.0
2016-09-26 15:55:00,47.23,47.24,47.18,47.22,1487181.0,42.9138,42.9229,42.8684,42.9047,1487181.0
2016-09-27 09:30:00,47.27,47.27,47.15,47.26,303632.0,42.9502,42.9502,42.8411,42.9411,303632.0
2016-09-27 09:35:00,47.27,47.37,47.27,47.34,134878.0,42.9502,43.041,42.9502,43.0138,134878.0
2016-09-27 09:40:00,47.35,47.4,47.33,47.34,123991.0,43.0228,43.0683,43.0047,43.0138,123991.0
2016-09-27 09:45:00,47.34,47.42,47.34,47.4,172597.0,43.0138,43.0865,43.0138,43.0683,172597.0
2016-09-27 09:50:00,47.4,47.46,47.38,47.43,108448.0,43.0683,43.1228,43.0501,43.0955,108448.0
2016-09-27 09:55:00,47.43,47.49,47.42,47.49,112807.0,43.0955,43.1501,43.0865,43.1501,112807.0
2016-09-27 10:00:00,47.49,47.58,47.47,47.57,118599.0,43.1501,43.2318,43.1319,43.2227,118599.0
2016-09-27 10:05:00,47.57,47.57,47.54,47.54,39773.0,43.2227,43.2227,43.1955,43.1955,39773.0
2016-09-27 10:10:00,47.54,47.54,47.5,47.52,21754.0,43.1955,43.1955,43.1591,43.1773,21754.0
2016-09-27 10:15:00,47.52,47.55,47.52,47.53,49487.0,43.1773,43.2046,43.1773,43.1864,49487.0
2016-09-27 10:20:00,47.53,47.54,47.49,47.54,30862.0,43.1864,43.1955,43.1501,43.1955,30862.0
2016-09-27 10:25:00,47.54,47.55,47.5,47.51,31160.0,43.1955,43.2046,43.1591,43.1682,31160.0
2016-09-27 10:30:00,47.51,47.52,47.46,47.47,70901.0,43.1682,43.1773,43.1228,43.1319,70901.0
2016-09-27 10:35:00,47.47,47.48,47.44,47.47,50374.0,43.1319,43.141,43.1046,43.1319,50374.0
2016-09-27 10:40:00,47.46,47.47,47.44,47.46,56260.0,43.1228,43.1319,43.1046,43.1228,56260.0
2016-09-27 10:45:00,47.45,47.48,47.45,47.46,38848.0,43.1137,43.141,43.1137,43.1228,38848.0
2016-09-27 10:50:00,47.46,47.48,47.44,47.45,95814.0,43.1228,43.141,43.1046,43.1137,95814.0
2016-09-27 10:55:00,47.45,47.47,47.38,47.4,65065.0,43.1137,43.1319,43.0501,43.0683,65065.0
2016-09-27 11:00:00,47.4,47.41,47.37,47.4,36303.0,43.0683,43.0774,43.041,43.0683,36303.0
2016-09-27 11:05:00,47.4,47.42,47.37,47.41,49208.0,43.0683,43.0865,43.041,43.0774,49208.0
2016-09-27 11:10:00,47.41,47.44,47.4,47.44,68051.0,43.0774,43.1046,43.0683,43.1046,68051.0
2016-09-27 11:15:00,47.44,47.45,47.42,47.45,54188.0,43.1046,43.1137,43.0865,43.1137,54188.0
2016-09-27 11:20:00,47.45,47.51,47.44,47.51,94529.0,43.1137,43.1682,43.1046,43.1682,94529.0
2016-09-27 11:25:00,47.5,47.55,47.48,47.54,125525.0,43.1591,43.2046,43.141,43.1955,125525.0
2016-09-27 11:30:00,47.55,47.58,47.54,47.57,87661.0,43.2046,43.2318,43.1955,43.2227,87661.0
2016-09-27 11:35:00,47.57,47.59,47.55,47.59,39599.0,43.2227,43.2409,43.2046,43.2409,39599.0
2016-09-27 11:40:00,47.59,47.6,47.56,47.59,34418.0,43.2409,43.25,43.2137,43.2409,34418.0
2016-09-27 11:45:00,47.59,47.59,47.56,47.56,190916.0,43.2409,43.2409,43.2137,43.2137,190916.0
2016-09-27 11:50:00,47.57,47.59,47.56,47.57,48191.0,43.2227,43.2409,43.2137,43.2227,48191.0
2016-09-27 11:55:00,47.57,47.61,47.56,47.6,25208.0,43.2227,43.2591,43.2137,43.25,25208.0
2016-09-27 12:00:00,47.59,47.6,47.58,47.59,64799.0,43.2409,43.25,43.2318,43.2409,64799.0
2016-09-27 12:05:00,47.59,47.59,47.57,47.58,29491.0,43.2409,43.2409,43.2227,43.2318,29491.0
2016-09-27 12:10:00,47.57,47.58,47.55,47.55,31053.0,43.2227,43.2318,43.2046,43.2046,31053.0
2016-09-27 12:15:00,47.55,47.59,47.55,47.59,57877.0,43.2046,43.2409,43.2046,43.2409,57877.0
2016-09-27 12:20:00,47.59,47.69,47.57,47.69,132469.0,43.2409,43.3318,43.2227,43.3318,132469.0
2016-09-27 12:25:00,47.69,47.71,47.66,47.67,73889.0,43.3318,43.3499,43.3045,43.3136,73889.0
2016-09-27 12:30:00,47.67,47.68,47.66,47.68,27337.0,43.3136,43.3227,43.3045,43.3227,27337.0
2016-09-27 12:35:00,47.68,47.68,47.65,47.67,34477.0,43.3227,43.3227,43.2954,43.3136,34477.0
2016-09-27 12:40:00,47.67,47.68,47.66,47.67,32538.0,43.3136,43.3227,43.3045,43.3136,32538.0
2016-09-27 12:45:00,47.68,47.68,47.65,47.65,44891.0,43.3227,43.3227,43.2954,43.2954,44891.0
2016-09-27 12:50:00,47.65,47.68,47.64,47.67,47732.0,43.2954,43.3227,43.2863,43.3136,47732.0
2016-09-27 12:55:00,47.67,47.7,47.67,47.7,48080.0,43.3136,43.3409,43.3136,43.3409,48080.0
2016-09-27 13:00:00,47.69,47.72,47.69,47.71,40324.0,43.3318,43.359,43.3318,43.3499,40324.0
2016-09-27 13:05:00,47.69,47.71,47.66,47.67,71775.0,43.3318,43.3499,43.3045,43.3136,71775.0
2016-09-27 13:10:00,47.67,47.67,47.64,47.65,31997.0,43.3136,43.3136,43.2863,43.2954,31997.0
2016-09-27 13:15:00,47.65,47.7,47.64,47.7,26207.0,43.2954,43.3409,43.2863,43.3409,26207.0
2016-09-27 13:20:00,47.7,47.7,47.69,47.7,66049.0,43.3409,43.3409,43.3318,43.3409,66049.0
2016-09-27 13:25:00,47.7,47.72,47.7,47.71,79777.0,43.3409,43.359,43.3409,43.3499,79777.0
2016-09-27 13:30:00,47.71,47.73,47.7,47.71,25842.0,43.3499,43.3681,43.3409,43.3499,25842.0
2016-09-27 13:35:00,47.72,47.72,47.69,47.71,50953.0,43.359,43.359,43.3318,43.3499,50953.0
2016-09-27 13:40:00,47.71,47.73,47.7,47.73,17975.0,43.3499,43.3681,43.3409,43.3681,17975.0
2016-09-27 13:45:00,47.73,47.74,47.71,47.71,35215.0,43.3681,43.3772,43.3499,43.3499,35215.0
2016-09-27 13:50:00,47.71,47.75,47.71,47.72,36881.0,43.3499,43.3863,43.3499,43.359,36881.0
2016-09-27 13:55:00,47.73,47.74,47.71,47.72,66759.0,43.3681,43.3772,43.3499,43.359,66759.0
2016-09-27 14:00:00,47.72,47.74,47.71,47.73,35134.0,43.359,43.3772,43.3499,43.3681,35134.0
2016-09-27 14:05:00,47.73,47.73,47.69,47.7,69897.0,43.3681,43.3681,43.3318,43.3409,69897.0
2016-09-27 14:10:00,47.7,47.74,47.7,47.73,62050.0,43.3409,43.3772,43.3409,43.3681,62050.0
2016-09-27 14:15:00,47.73,47.75,47.72,47.75,17454.0,43.3681,43.3863,43.359,43.3863,17454.0
2016-09-27 14:20:00,47.74,47.74,47.72,47.73,50561.0,43.3772,43.3772,43.359,43.3681,50561.0
2016-09-27 14:25:00,47.73,47.75,47.72,47.74,24105.0,43.3681,43.3863,43.359,43.3772,24105.0
2016-09-27 14:30:00,47.74,47.74,47.72,47.73,82293.0,43.3772,43.3772,43.359,43.3681,82293.0
2016-09-27 14:35:00,47.73,47.75,47.72,47.73,19799.0,43.3681,43.3863,43.359,43.3681,19799.0
2016-09-27 14:40:00,47.73,47.73,47.7,47.7,10050.0,43.3681,43.3681,43.3409,43.3409,10050.0
2016-09-27 14:45:00,47.7,47.73,47.69,47.69,48933.0,43.3409,43.3681,43.3318,43.3318,48933.0
2016-09-27 14:50:00,47.69,47.71,47.67,47.7,45705.0,43.3318,43.3499,43.3136,43.3409,45705.0
2016-09-27 14:55:00,47.7,47.71,47.69,47.7,40639.0,43.3409,43.3499,43.3318,43.3409,40639.0
2016-09-27 15:00:00,47.7,47.72,47.7,47.72,36838.0,43.3409,43.359,43.3409,43.359,36838.0
2016-09-27 15:05:00,47.72,47.73,47.7,47.71,47757.0,43.359,43.3681,43.3409,43.3499,47757.0
2016-09-27 15:10:00,47.72,47.72,47.68,47.69,37122.0,43.359,43.359,43.3227,43.3318,37122.0
2016-09-27 15:15:00,47.68,47.71,47.68,47.69,66489.0,43.3227,43.3499,43.3227,43.3318,66489.0
2016-09-27 15:20:00,47.69,47.7,47.66,47.66,44035.0,43.3318,43.3409,43.3045,43.3045,44035.0
2016-09-27 15:25:00,47.67,47.69,47.66,47.68,83845.0,43.3136,43.3318,43.3045,43.3227,83845.0
2016-09-27 15:30:00,47.69,47.69,47.64,47.67,387460.0,43.3318,43.3318,43.2863,43.3136,387460.0
2016-09-27 15:35:00,47.67,47.71,47.66,47.71,629525.0,43.3136,43.3499,43.3045,43.3499,629525.0
2016-09-27 15:40:00,47.71,47.75,47.7,47.75,374857.0,43.3499,43.3863,43.3409,43.3863,374857.0
2016-09-27 15:45:00,47.74,47.75,47.7,47.72,291454.0,43.3772,43.3863,43.3409,43.359,291454.0
2016-09-27 15:50:00,47.72,47.72,47.7,47.72,356096.0,43.359,43.359,43.3409,43.359,356096.0
2016-09-27 15:55:00,47.72,47.74,47.71,47.73,1057959.0,43.359,43.3772,43.3499,43.3681,1057959.0
2016-09-28 09:30:00,47.77,47.77,47.7,47.73,222140.0,43.4045,43.4045,43.3409,43.3681,222140.0
2016-09-28 09:35:00,47.73,47.74,47.68,47.7,78507.0,43.3681,43.3772,43.3227,43.3409,78507.0
2016-09-28 09:40:00,47.7,47.74,47.69,47.71,152692.0,43.3409,43.3772,43.3318,43.3499,152692.0
2016-09-28 09:45:00,47.72,47.75,47.71,47.74,626725.0,43.359,43.3863,43.3499,43.3772,626725.0
2016-09-28 09:50:00,47.74,47.75,47.71,47.75,492122.0,43.3772,43.3863,43.3499,43.3863,492122.0
2016-09-28 09:55:00,47.74,47.75,47.68,47.72,114226.0,43.3772,43.3863,43.3227,43.359,114226.0
2016-09-28 10:00:00,47.73,47.78,47.73,47.76,135573.0,43.3681,43.4136,43.3681,43.3954,135573.0
2016-09-28 10:05:00,47.76,47.77,47.7,47.72,88057.0,43.3954,43.4045,43.3409,43.359,88057.0
2016-09-28 10:10:00,47.71,47.73,47.66,47.68,76770.0,43.3499,43.3681,43.3045,43.3227,76770.0
2016-09-28 10:15:00,47.68,47.72,47.67,47.7,52395.0,43.3227,43.359,43.3136,43.3409,52395.0
2016-09-28 10:20:00,47.7,47.71,47.66,47.7,50837.0,43.3409,43.3499,43.3045,43.3409,50837.0
2016-09-28 10:25:00,47.7,47.73,47.68,47.72,32406.0,43.3409,43.3681,43.3227,43.359,32406.0
2016-09-28 10:30:00,47.72,47.74,47.68,47.71,144375.0,43.359,43.3772,43.3227,43.3499,144375.0
2016-09-28 10:35:00,47.7,47.71,47.66,47.67,77918.0,43.3409,43.3499,43.3045,43.3136,77918.0
2016-09-28 10:40:00,47.67,47.7,47.66,47.68,48787.0,43.3136,43.3409,43.3045,43.3227,48787.0
2016-09-28 10:45:00,47.68,47.68,47.63,47.63,50298.0,43.3227,43.3227,43.2773,43.2773,50298.0
2016-09-28 10:50:00,47.64,47.66,47.61,47.64,136775.0,43.2863,43.3045,43.2591,43.2863,136775.0
2016-09-28 10:55:00,47.65,47.67,47.6,47.61,202032.0,43.2954,43.3136,43.25,43.2591,202032.0
2016-09-28 11:00:00,47.61,47.62,47.54,47.55,277329.0,43.2591,43.2682,43.1955,43.2046,277329.0
2016-09-28 11:05:00,47.55,47.58,47.54,47.57,74445.0,43.2046,43.2318,43.1955,43.2227,74445.0
2016-09-28 11:10:00,47.57,47.61,47.55,47.59,61815.0,43.2227,43.2591,43.2046,43.2409,61815.0
2016-09-28 11:15:00,47.59,47.6,47.57,47.59,56394.0,43.2409,43.25,43.2227,43.2409,56394.0
2016-09-28 11:20:00,47.6,47.61,47.58,47.58,61050.0,43.25,43.2591,43.2318,43.2318,61050.0
2016-09-28 11:25:00,47.59,47.6,47.56,47.58,149397.0,43.2409,43.25,43.2137,43.2318,149397.0
2016-09-28 11:30:00,47.59,47.59,47.52,47.55,175824.0,43.2409,43.2409,43.1773,43.2046,175824.0
2016-09-28 11:35:00,47.55,47.59,47.54,47.57,104698.0,43.2046,43.2409,43.1955,43.2227,104698.0
2016-09-28 11:40:00,47.57,47.59,47.57,47.58,68395.0,43.2227,43.2409,43.2227,43.2318,68395.0
2016-09-28 11:45:00,47.59,47.62,47.58,47.61,53887.0,43.2409,43.2682,43.2318,43.2591,53887.0
2016-09-28 11:50:00,47.61,47.64,47.6,47.63,34225.0,43.2591,43.2863,43.25,43.2773,34225.0
2016-09-28 11:55:00,47.64,47.64,47.62,47.63,43011.0,43.2863,43.2863,43.2682,43.2773,43011.0
2016-09-28 12:00:00,47.63,47.64,47.59,47.61,74963.0,43.2773,43.2863,43.2409,43.2591,74963.0
2016-09-28 12:05:00,47.61,47.61,47.59,47.59,28033.0,43.2591,43.2591,43.2409,43.2409,28033.0
2016-09-28 12:10:00,47.6,47.65,47.59,47.65,62446.0,43.25,43.2954,43.2409,43.2954,62446.0
2016-09-28 12:15:00,47.64,47.65,47.59,47.59,49866.0,43.2863,43.2954,43.2409,43.2409,49866.0
2016-09-28 12:20:00,47.59,47.6,47.58,47.59,54903.0,43.2409,43.25,43.2318,43.2409,54903.0
2016-09-28 12:25:00,47.59,47.6,47.58,47.58,30519.0,43.2409,43.25,43.2318,43.2318,30519.0
2016-09-28 12:30:00,47.59,47.6,47.55,47.55,94325.0,43.2409,43.25,43.2046,43.2046,94325.0
2016-09-28 12:35:00,47.55,47.57,47.54,47.57,59033.0,43.2046,43.2227,43.1955,43.2227,59033.0
2016-09-28 12:40:00,47.58,47.6,47.56,47.6,19975.0,43.2318,43.25,43.2137,43.25,19975.0
2016-09-28 12:45:00,47.61,47.63,47.6,47.61,35036.0,43.2591,43.2773,43.25,43.2591,35036.0
2016-09-28 12:50:00,47.61,47.64,47.6,47.63,28654.0,43.2591,43.2863,43.25,43.2773,28654.0
2016-09-28 12:55:00,47.63,47.63,47.6,47.6,25738.0,43.2773,43.2773,43.25,43.25,25738.0
2016-09-28 13:00:00,47.6,47.61,47.58,47.61,23555.0,43.25,43.2591,43.2318,43.2591,23555.0
2016-09-28 13:05:00,47.6,47.61,47.58,47.59,50732.0,43.25,43.2591,43.2318,43.2409,50732.0
2016-09-28 13:10:00,47.59,47.61,47.57,47.58,29858.0,43.2409,43.2591,43.2227,43.2318,29858.0
2016-09-28 13:15:00,47.58,47.6,47.57,47.58,30779.0,43.2318,43.25,43.2227,43.2318,30779.0
2016-09-28 13:20:00,47.59,47.63,47.59,47.6,63615.0,43.2409,43.2773,43.2409,43.25,63615.0
2016-09-28 13:25:00,47.61,47.64,47.61,47.63,37253.0,43.2591,43.2863,43.2591,43.2773,37253.0
2016-09-28 13:30:00,47.64,47.68,47.63,47.68,27366.0,43.2863,43.3227,43.2773,43.3227,27366.0
2016-09-28 13:35:00,47.68,47.69,47.66,47.69,62964.0,43.3227,43.3318,43.3045,43.3318,62964.0
2016-09-28 13:40:00,47.69,47.7,47.68,47.7,108005.0,43.3318,43.3409,43.3227,43.3409,108005.0
2016-09-28 13:45:00,47.7,47.71,47.67,47.68,61043.0,43.3409,43.3499,43.3136,43.3227,61043.0
2016-09-28 13:50:00,47.68,47.69,47.67,47.68,31172.0,43.3227,43.3318,43.3136,43.3227,31172.0
2016-09-28 13:55:00,47.69,47.69,47.67,47.68,19178.0,43.3318,43.3318,43.3136,43.3227,19178.0
2016-09-28 14:00:00,47.68,47.69,47.66,47.67,53931.0,43.3227,43.3318,43.3045,43.3136,53931.0
2016-09-28 14:05:00,47.66,47.68,47.65,47.67,89218.0,43.3045,43.3227,43.2954,43.3136,89218.0
2016-09-28 14:10:00,47.67,47.74,47.67,47.72,209716.0,43.3136,43.3772,43.3136,43.359,209716.0
2016-09-28 14:15:00,47.73,47.75,47.71,47.74,56953.0,43.3681,43.3863,43.3499,43.3772,56953.0
2016-09-28 14:20:00,47.75,47.75,47.71,47.73,113241.0,43.3863,43.3863,43.3499,43.3681,113241.0
2016-09-28 14:25:00,47.73,47.79,47.71,47.75,195415.0,43.3681,43.4226,43.3499,43.3863,195415.0
2016-09-28 14:30:00,47.76,47.77,47.72,47.74,43365.0,43.3954,43.4045,43.359,43.3772,43365.0
2016-09-28 14:35:00,47.74,47.76,47.71,47.75,106905.0,43.3772,43.3954,43.3499,43.3863,106905.0
2016-09-28 14:40:00,47.75,47.78,47.74,47.78,90559.0,43.3863,43.4136,43.3772,43.4136,90559.0
2016-09-28 14:45:00,47.78,47.8,47.76,47.78,76196.0,43.4136,43.4317,43.3954,43.4136,76196.0
2016-09-28 14:50:00,47.78,47.81,47.77,47.8,103708.0,43.4136,43.4408,43.4045,43.4317,103708.0
2016-09-28 14:55:00,47.8,47.8,47.77,47.79,102576.0,43.4317,43.4317,43.4045,43.4226,102576.0
2016-09-28 15:00:00,47.79,47.8,47.77,47.79,66538.0,43.4226,43.4317,43.4045,43.4226,66538.0
2016-09-28 15:05:00,47.79,47.79,47.73,47.75,55450.0,43.4226,43.4226,43.3681,43.3863,55450.0
2016-09-28 15:10:00,47.75,47.76,47.73,47.75,94633.0,43.3863,43.3954,43.3681,43.3863,94633.0
2016-09-28 15:15:00,47.75,47.77,47.75,47.76,55346.0,43.3863,43.4045,43.3863,43.3954,55346.0
2016-09-28 15:20:00,47.76,47.79,47.76,47.77,36390.0,43.3954,43.4226,43.3954,43.4045,36390.0
2016-09-28 15:25:00,47.78,47.79,47.74,47.75,104546.0,43.4136,43.4226,43.3772,43.3863,104546.0
2016-09-28 15:30:00,47.75,47.75,47.7,47.71,122288.0,43.3863,43.3863,43.3409,43.3499,122288.0
2016-09-28 15:35:00,47.71,47.74,47.7,47.74,52293.0,43.3499,43.3772,43.3409,43.3772,52293.0
2016-09-28 15:40:00,47.73,47.77,47.73,47.76,126515.0,43.3681,43.4045,43.3681,43.3954,126515.0
2016-09-28 15:45:00,47.76,47.79,47.76,47.78,129208.0,43.3954,43.4226,43.3954,43.4136,129208.0
2016-09-28 15:50:00,47.79,47.81,47.78,47.81,161490.0,43.4226,43.4408,43.4136,43.4408,161490.0
2016-09-28 15:55:00,47.81,47.84,47.79,47.8,955143.0,43.4408,43.4681,43.4226,43.4317,955143.0
2016-09-29 09:30:00,47.76,47.79,47.73,47.75,266799.0,43.3954,43.4226,43.3681,43.3863,266799.0
2016-09-29 09:35:00,47.75,47.83,47.74,47.76,97609.0,43.3863,43.459,43.3772,43.3954,97609.0
2016-09-29 09:40:00,47.77,47.83,47.77,47.79,140573.0,43.4045,43.459,43.4045,43.4226,140573.0
2016-09-29 09:45:00,47.8,47.81,47.76,47.76,89792.0,43.4317,43.4408,43.3954,43.3954,89792.0
2016-09-29 09:50:00,47.76,47.81,47.76,47.79,81324.0,43.3954,43.4408,43.3954,43.4226,81324.0
2016-09-29 09:55:00,47.79,47.83,47.79,47.82,45153.0,43.4226,43.459,43.4226,43.4499,45153.0
2016-09-29 10:00:00,47.82,47.88,47.81,47.82,117207.0,43.4499,43.5044,43.4408,43.4499,117207.0
2016-09-29 10:05:00,47.83,47.83,47.7,47.7,103726.0,43.459,43.459,43.3409,43.3409,103726.0
2016-09-29 10:10:00,47.71,47.76,47.71,47.71,93327.0,43.3499,43.3954,43.3499,43.3499,93327.0
2016-09-29 10:15:00,47.71,47.81,47.68,47.79,119205.0,43.3499,43.4408,43.3227,43.4226,119205.0
2016-09-29 10:20:00,47.79,47.81,47.76,47.8,140701.0,43.4226,43.4408,43.3954,43.4317,140701.0
2016-09-29 10:25:00,47.8,47.81,47.76,47.77,49093.0,43.4317,43.4408,43.3954,43.4045,49093.0
2016-09-29 10:30:00,47.78,47.78,47.74,47.74,19975.0,43.4136,43.4136,43.3772,43.3772,19975.0
2016-09-29 10:35:00,47.73,47.74,47.71,47.73,43317.0,43.3681,43.3772,43.3499,43.3681,43317.0
2016-09-29 10:40:00,47.73,47.75,47.68,47.68,33700.0,43.3681,43.3863,43.3227,43.3227,33700.0
2016-09-29 10:45:00,47.69,47.71,47.68,47.7,33501.0,43.3318,43.3499,43.3227,43.3409,33501.0
2016-09-29 10:50:00,47.71,47.74,47.71,47.74,19660.0,43.3499,43.3772,43.3499,43.3772,19660.0
2016-09-29 10:55:00,47.74,47.76,47.72,47.73,65036.0,43.3772,43.3954,43.359,43.3681,65036.0
2016-09-29 11:00:00,47.73,47.76,47.69,47.75,68723.0,43.3681,43.3954,43.3318,43.3863,68723.0
2016-09-29 11:05:00,47.75,47.75,47.72,47.74,12832.0,43.3863,43.3863,43.359,43.3772,12832.0
2016-09-29 11:10:00,47.73,47.73,47.67,47.69,60342.0,43.3681,43.3681,43.3136,43.3318,60342.0
2016-09-29 11:15:00,47.69,47.7,47.65,47.69,145867.0,43.3318,43.3409,43.2954,43.3318,145867.0
2016-09-29 11:20:00,47.69,47.7,47.67,47.67,103395.0,43.3318,43.3409,43.3136,43.3136,103395.0
2016-09-29 11:25:00,47.67,47.73,47.66,47.72,78593.0,43.3136,43.3681,43.3045,43.359,78593.0
2016-09-29 11:30:00,47.73,47.74,47.71,47.73,57139.0,43.3681,43.3772,43.3499,43.3681,57139.0
2016-09-29 11:35:00,47.73,47.76,47.72,47.73,28957.0,43.3681,43.3954,43.359,43.3681,28957.0
2016-09-29 11:40:00,47.73,47.75,47.73,47.75,10902.0,43.3681,43.3863,43.3681,43.3863,10902.0
2016-09-29 11:45:00,47.75,47.75,47.71,47.73,22940.0,43.3863,43.3863,43.3499,43.3681,22940.0
2016-09-29 11:50:00,47.74,47.77,47.73,47.76,65184.0,43.3772,43.4045,43.3681,43.3954,65184.0
2016-09-29 11:55:00,47.76,47.78,47.75,47.77,31546.0,43.3954,43.4136,43.3863,43.4045,31546.0
2016-09-29 12:00:00,47.78,47.78,47.75,47.77,16335.0,43.4136,43.4136,43.3863,43.4045,16335.0
2016-09-29 12:05:00,47.77,47.84,47.77,47.83,128614.0,43.4045,43.4681,43.4045,43.459,128614.0
2016-09-29 12:10:00,47.83,47.84,47.82,47.83,30147.0,43.459,43.4681,43.4499,43.459,30147.0
2016-09-29 12:15:00,47.82,47.83,47.8,47.81,12431.0,43.4499,43.459,43.4317,43.4408,12431.0
2016-09-29 12:20:00,47.8,47.82,47.79,47.81,17255.0,43.4317,43.4499,43.4226,43.4408,17255.0
2016-09-29 12:25:00,47.82,47.84,47.79,47.8,60513.0,43.4499,43.4681,43.4226,43.4317,60513.0
2016-09-29 12:30:00,47.79,47.81,47.76,47.78,79609.0,43.4226,43.4408,43.3954,43.4136,79609.0
2016-09-29 12:35:00,47.77,47.78,47.73,47.73,39846.0,43.4045,43.4136,43.3681,43.3681,39846.0
2016-09-29 12:40:00,47.73,47.73,47.64,47.65,77944.0,43.3681,43.3681,43.2863,43.2954,77944.0
2016-09-29 12:45:00,47.65,47.65,47.55,47.55,67136.0,43.2954,43.2954,43.2046,43.2046,67136.0
2016-09-29 12:50:00,47.54,47.54,47.45,47.5,423013.0,43.1955,43.1955,43.1137,43.1591,423013.0
2016-09-29 12:55:00,47.5,47.53,47.46,47.51,109534.0,43.1591,43.1864,43.1228,43.1682,109534.0
2016-09-29 13:00:00,47.5,47.51,47.39,47.45,218622.0,43.1591,43.1682,43.0592,43.1137,218622.0
2016-09-29 13:05:00,47.44,47.49,47.42,47.47,265450.0,43.1046,43.1501,43.0865,43.1319,265450.0
2016-09-29 13:10:00,47.47,47.57,47.46,47.52,517662.0,43.1319,43.2227,43.1228,43.1773,517662.0
2016-09-29 13:15:00,47.52,47.6,47.51,47.58,113101.0,43.1773,43.25,43.1682,43.2318,113101.0
2016-09-29 13:20:00,47.57,47.62,47.55,47.62,96672.0,43.2227,43.2682,43.2046,43.2682,96672.0
2016-09-29 13:25:00,47.62,47.65,47.59,47.62,37523.0,43.2682,43.2954,43.2409,43.2682,37523.0
2016-09-29 13:30:00,47.62,47.65,47.59,47.64,46832.0,43.2682,43.2954,43.2409,43.2863,46832.0
2016-09-29 13:35:00,47.63,47.64,47.61,47.62,583647.0,43.2773,43.2863,43.2591,43.2682,583647.0
2016-09-29 13:40:00,47.62,47.63,47.57,47.62,159531.0,43.2682,43.2773,43.2227,43.2682,159531.0
2016-09-29 13:45:00,47.62,47.63,47.53,47.55,111389.0,43.2682,43.2773,43.1864,43.2046,111389.0
2016-09-29 13:50:00,47.55,47.57,47.48,47.49,126580.0,43.2046,43.2227,43.141,43.1501,126580.0
2016-09-29 13:55:00,47.48,47.51,47.44,47.51,167134.0,43.141,43.1682,43.1046,43.1682,167134.0
2016-09-29 14:00:00,47.51,47.52,47.47,47.51,38617.0,43.1682,43.1773,43.1319,43.1682,38617.0
2016-09-29 14:05:00,47.53,47.56,47.53,47.55,64391.0,43.1864,43.2137,43.1864,43.2046,64391.0
2016-09-29 14:10:00,47.55,47.56,47.52,47.56,83596.0,43.2046,43.2137,43.1773,43.2137,83596.0
2016-09-29 14:15:00,47.57,47.61,47.56,47.61,65435.0,43.2227,43.2591,43.2137,43.2591,65435.0
2016-09-29 14:20:00,47.61,47.65,47.59,47.64,86705.0,43.2591,43.2954,43.2409,43.2863,86705.0
2016-09-29 14:25:00,47.64,47.7,47.61,47.69,44110.0,43.2863,43.3409,43.2591,43.3318,44110.0
2016-09-29 14:30:00,47.68,47.72,47.67,47.7,114056.0,43.3227,43.359,43.3136,43.3409,114056.0
2016-09-29 14:35:00,47.7,47.77,47.7,47.73,119302.0,43.3409,43.4045,43.3409,43.3681,119302.0
2016-09-29 14:40:00,47.74,47.75,47.7,47.7,80090.0,43.3772,43.3863,43.3409,43.3409,80090.0
2016-09-29 14:45:00,47.7,47.74,47.69,47.73,56227.0,43.3409,43.3772,43.3318,43.3681,56227.0
2016-09-29 14:50:00,47.73,47.74,47.69,47.69,97524.0,43.3681,43.3772,43.3318,43.3318,97524.0
2016-09-29 14:55:00,47.7,47.72,47.64,47.65,38351.0,43.3409,43.359,43.2863,43.2954,38351.0
2016-09-29 15:00:00,47.65,47.68,47.61,47.62,215913.0,43.2954,43.3227,43.2591,43.2682,215913.0
2016-09-29 15:05:00,47.62,47.66,47.61,47.65,88617.0,43.2682,43.3045,43.2591,43.2954,88617.0
2016-09-29 15:10:00,47.64,47.67,47.61,47.66,51907.0,43.2863,43.3136,43.2591,43.3045,51907.0
2016-09-29 15:15:00,47.66,47.66,47.61,47.61,107091.0,43.3045,43.3045,43.2591,43.2591,107091.0
2016-09-29 15:20:00,47.62,47.64,47.59,47.6,76834.0,43.2682,43.2863,43.2409,43.25,76834.0
2016-09-29 15:25:00,47.6,47.66,47.54,47.66,130981.0,43.25,43.3045,43.1955,43.3045,130981.0
2016-09-29 15:30:00,47.65,47.71,47.63,47.69,207053.0,43.2954,43.3499,43.2773,43.3318,207053.0
2016-09-29 15:35:00,47.69,47.71,47.66,47.7,156842.0,43.3318,43.3499,43.3045,43.3409,156842.0
2016-09-29 15:40:00,47.71,47.72,47.61,47.66,153116.0,43.3499,43.359,43.2591,43.3045,153116.0
2016-09-29 15:45:00,47.66,47.66,47.62,47.64,378292.0,43.3045,43.3045,43.2682,43.2863,378292.0
2016-09-29 15:50:00,47.63,47.64,47.59,47.62,390097.0,43.2773,43.2863,43.2409,43.2682,390097.0
2016-09-29 15:55:00,47.62,47.62,47.55,47.55,1450634.0,43.2682,43.2682,43.2046,43.2046,1450634.0
2016-09-30 09:30:00,47.64,47.8,47.64,47.78,259642.0,43.2863,43.4317,43.2863,43.4136,259642.0
2016-09-30 09:35:00,47.79,47.8,47.73,47.74,53754.0,43.4226,43.4317,43.3681,43.3772,53754.0
2016-09-30 09:40:00,47.74,47.78,47.74,47.75,95040.0,43.3772,43.4136,43.3772,43.3863,95040.0
2016-09-30 09:45:00,47.75,47.78,47.69,47.72,65301.0,43.3863,43.4136,43.3318,43.359,65301.0
2016-09-30 09:50:00,47.71,47.75,47.67,47.68,55844.0,43.3499,43.3863,43.3136,43.3227,55844.0
2016-09-30 09:55:00,47.69,47.71,47.67,47.68,53289.0,43.3318,43.3499,43.3136,43.3227,53289.0
2016-09-30 10:00:00,47.69,47.73,47.67,47.72,145949.0,43.3318,43.3681,43.3136,43.359,145949.0
2016-09-30 10:05:00,47.72,47.75,47.71,47.75,57059.0,43.359,43.3863,43.3499,43.3863,57059.0
2016-09-30 10:10:00,47.75,47.76,47.72,47.74,134186.0,43.3863,43.3954,43.359,43.3772,134186.0
2016-09-30 10:15:00,47.74,47.75,47.64,47.66,174733.0,43.3772,43.3863,43.2863,43.3045,174733.0
2016-09-30 10:20:00,47.66,47.67,47.6,47.62,45179.0,43.3045,43.3136,43.25,43.2682,45179.0
2016-09-30 10:25:00,47.61,47.65,47.61,47.64,65848.0,43.2591,43.2954,43.2591,43.2863,65848.0
2016-09-30 10:30:00,47.64,47.67,47.64,47.66,98943.0,43.2863,43.3136,43.2863,43.3045,98943.0
2016-09-30 10:35:00,47.66,47.68,47.62,47.63,71050.0,43.3045,43.3227,43.2682,43.2773,71050.0
2016-09-30 10:40:00,47.63,47.67,47.62,47.66,36704.0,43.2773,43.3136,43.2682,43.3045,36704.0
2016-09-30 10:45:00,47.67,47.69,47.63,47.66,87075.0,43.3136,43.3318,43.2773,43.3045,87075.0
2016-09-30 10:50:00,47.66,47.69,47.65,47.69,38618.0,43.3045,43.3318,43.2954,43.3318,38618.0
2016-09-30 10:55:00,47.69,47.73,47.68,47.73,88128.0,43.3318,43.3681,43.3227,43.3681,88128.0
2016-09-30 11:00:00,47.73,47.79,47.72,47.79,324252.0,43.3681,43.4226,43.359,43.4226,324252.0
2016-09-30 11:05:00,47.79,47.8,47.77,47.79,90598.0,43.4226,43.4317,43.4045,43.4226,90598.0
2016-09-30 11:10:00,47.79,47.84,47.79,47.84,217120.0,43.4226,43.4681,43.4226,43.4681,217120.0
2016-09-30 11:15:00,47.84,47.84,47.8,47.81,111512.0,43.4681,43.4681,43.4317,43.4408,111512.0
2016-09-30 11:20:00,47.82,47.83,47.8,47.81,61054.0,43.4499,43.459,43.4317,43.4408,61054.0
2016-09-30 11:25:00,47.81,47.83,47.8,47.81,62285.0,43.4408,43.459,43.4317,43.4408,62285.0
2016-09-30 11:30:00,47.82,47.85,47.8,47.81,83768.0,43.4499,43.4772,43.4317,43.4408,83768.0
2016-09-30 11:35:00,47.8,47.82,47.78,47.79,37540.0,43.4317,43.4499,43.4136,43.4226,37540.0
2016-09-30 11:40:00,47.79,47.8,47.77,47.79,46681.0,43.4226,43.4317,43.4045,43.4226,46681.0
2016-09-30 11:45:00,47.8,47.8,47.78,47.8,15067.0,43.4317,43.4317,43.4136,43.4317,15067.0
2016-09-30 11:50:00,47.8,47.8,47.77,47.78,25223.0,43.4317,43.4317,43.4045,43.4136,25223.0
2016-09-30 11:55:00,47.79,47.79,47.75,47.75,55901.0,43.4226,43.4226,43.3863,43.3863,55901.0
2016-09-30 12:00:00,47.75,47.78,47.74,47.77,146681.0,43.3863,43.4136,43.3772,43.4045,146681.0
2016-09-30 12:05:00,47.77,47.79,47.77,47.79,156848.0,43.4045,43.4226,43.4045,43.4226,156848.0
2016-09-30 12:10:00,47.8,47.81,47.78,47.81,76094.0,43.4317,43.4408,43.4136,43.4408,76094.0
2016-09-30 12:15:00,47.81,47.84,47.8,47.83,100301.0,43.4408,43.4681,43.4317,43.459,100301.0
2016-09-30 12:20:00,47.84,47.85,47.83,47.85,73914.0,43.4681,43.4772,43.459,43.4772,73914.0
2016-09-30 12:25:00,47.85,47.88,47.84,47.87,103949.0,43.4772,43.5044,43.4681,43.4953,103949.0
2016-09-30 12:30:00,47.86,47.87,47.85,47.86,25138.0,43.4862,43.4953,43.4772,43.4862,25138.0
2016-09-30 12:35:00,47.86,47.88,47.85,47.88,26837.0,43.4862,43.5044,43.4772,43.5044,26837.0
2016-09-30 12:40:00,47.88,47.89,47.82,47.85,51069.0,43.5044,43.5135,43.4499,43.4772,51069.0
2016-09-30 12:45:00,47.85,47.85,47.83,47.84,32847.0,43.4772,43.4772,43.459,43.4681,32847.0
2016-09-30 12:50:00,47.85,47.86,47.83,47.84,167720.0,43.4772,43.4862,43.459,43.4681,167720.0
2016-09-30 12:55:00,47.85,47.86,47.82,47.83,58650.0,43.4772,43.4862,43.4499,43.459,58650.0
2016-09-30 13:00:00,47.83,47.86,47.82,47.86,26245.0,43.459,43.4862,43.4499,43.4862,26245.0
2016-09-30 13:05:00,47.86,47.86,47.83,47.84,55895.0,43.4862,43.4862,43.459,43.4681,55895.0
2016-09-30 13:10:00,47.84,47.87,47.84,47.87,26805.0,43.4681,43.4953,43.4681,43.4953,26805.0
2016-09-30 13:15:00,47.86,47.86,47.82,47.82,63120.0,43.4862,43.4862,43.4499,43.4499,63120.0
2016-09-30 13:20:00,47.83,47.85,47.82,47.82,138361.0,43.459,43.4772,43.4499,43.4499,138361.0
2016-09-30 13:25:00,47.82,47.83,47.8,47.82,29394.0,43.4499,43.459,43.4317,43.4499,29394.0
2016-09-30 13:30:00,47.82,47.82,47.8,47.82,19894.0,43.4499,43.4499,43.4317,43.4499,19894.0
2016-09-30 13:35:00,47.82,47.85,47.82,47.84,104041.0,43.4499,43.4772,43.4499,43.4681,104041.0
2016-09-30 13:40:00,47.85,47.87,47.84,47.86,63736.0,43.4772,43.4953,43.4681,43.4862,63736.0
2016-09-30 13:45:00,47.86,47.88,47.86,47.87,17389.0,43.4862,43.5044,43.4862,43.4953,17389.0
2016-09-30 13:50:00,47.88,47.89,47.86,47.87,37837.0,43.5044,43.5135,43.4862,43.4953,37837.0
2016-09-30 13:55:00,47.87,47.87,47.84,47.86,61702.0,43.4953,43.4953,43.4681,43.4862,61702.0
2016-09-30 14:00:00,47.86,47.88,47.85,47.87,32948.0,43.4862,43.5044,43.4772,43.4953,32948.0
2016-09-30 14:05:00,47.87,47.88,47.85,47.86,75402.0,43.4953,43.5044,43.4772,43.4862,75402.0
2016-09-30 14:10:00,47.86,47.88,47.85,47.87,24608.0,43.4862,43.5044,43.4772,43.4953,24608.0
2016-09-30 14:15:00,47.87,47.89,47.86,47.87,70582.0,43.4953,43.5135,43.4862,43.4953,70582.0
2016-09-30 14:20:00,47.87,47.89,47.86,47.88,64371.0,43.4953,43.5135,43.4862,43.5044,64371.0
2016-09-30 14:25:00,47.89,47.9,47.87,47.88,62904.0,43.5135,43.5226,43.4953,43.5044,62904.0
2016-09-30 14:30:00,47.87,47.89,47.87,47.87,55012.0,43.4953,43.5135,43.4953,43.4953,55012.0
2016-09-30 14:35:00,47.87,47.88,47.86,47.87,51977.0,43.4953,43.5044,43.4862,43.4953,51977.0
2016-09-30 14:40:00,47.87,47.88,47.86,47.87,57763.0,43.4953,43.5044,43.4862,43.4953,57763.0
2016-09-30 14:45:00,47.88,47.89,47.86,47.88,78067.0,43.5044,43.5135,43.4862,43.5044,78067.0
2016-09-30 14:50:00,47.87,47.88,47.85,47.87,131704.0,43.4953,43.5044,43.4772,43.4953,131704.0
2016-09-30 14:55:00,47.86,47.88,47.86,47.88,133942.0,43.4862,43.5044,43.4862,43.5044,133942.0
2016-09-30 15:00:00,47.88,47.9,47.87,47.89,110398.0,43.5044,43.5226,43.4953,43.5135,110398.0
2016-09-30 15:05:00,47.9,47.9,47.88,47.89,57015.0,43.5226,43.5226,43.5044,43.5135,57015.0
2016-09-30 15:10:00,47.88,47.91,47.87,47.9,104188.0,43.5044,43.5317,43.4953,43.5226,104188.0
2016-09-30 15:15:00,47.91,47.93,47.89,47.91,198832.0,43.5317,43.5498,43.5135,43.5317,198832.0
2016-09-30 15:20:00,47.91,47.91,47.88,47.9,102721.0,43.5317,43.5317,43.5044,43.5226,102721.0
2016-09-30 15:25:00,47.9,47.91,47.87,47.89,64206.0,43.5226,43.5317,43.4953,43.5135,64206.0
2016-09-30 15:30:00,47.88,47.9,47.85,47.87,279159.0,43.5044,43.5226,43.4772,43.4953,279159.0
2016-09-30 15:35:00,47.87,47.88,47.85,47.85,160157.0,43.4953,43.5044,43.4772,43.4772,160157.0
2016-09-30 15:40:00,47.86,47.89,47.84,47.88,259323.0,43.4862,43.5135,43.4681,43.5044,259323.0
2016-09-30 15:45:00,47.88,47.89,47.84,47.86,220687.0,43.5044,43.5135,43.4681,43.4862,220687.0
2016-09-30 15:50:00,47.87,47.9,47.87,47.88,187608.0,43.4953,43.5226,43.4953,43.5044,187608.0
2016-09-30 15:55:00,47.87,47.88,47.76,47.77,1565411.0,43.4953,43.5044,43.3954,43.4045,1565411.0
2016-10-03 09:30:00,47.65,47.75,47.65,47.74,285835.0,43.2954,43.3863,43.2954,43.3772,285835.0
2016-10-03 09:35:00,47.74,47.76,47.71,47.73,342991.0,43.3772,43.3954,43.3499,43.3681,342991.0
2016-10-03 09:40:00,47.73,47.73,47.66,47.66,47300.0,43.3681,43.3681,43.3045,43.3045,47300.0
2016-10-03 09:45:00,47.65,47.66,47.62,47.64,83661.0,43.2954,43.3045,43.2682,43.2863,83661.0
2016-10-03 09:50:00,47.63,47.66,47.62,47.64,92055.0,43.2773,43.3045,43.2682,43.2863,92055.0
2016-10-03 09:55:00,47.64,47.64,47.6,47.63,67997.0,43.2863,43.2863,43.25,43.2773,67997.0
2016-10-03 10:00:00,47.63,47.72,47.62,47.67,145052.0,43.2773,43.359,43.2682,43.3136,145052.0
2016-10-03 10:05:00,47.67,47.69,47.6,47.69,100544.0,43.3136,43.3318,43.25,43.3318,100544.0
2016-10-03 10:10:00,47.68,47.7,47.66,47.69,55439.0,43.3227,43.3409,43.3045,43.3318,55439.0
2016-10-03 10:15:00,47.69,47.7,47.64,47.67,87376.0,43.3318,43.3409,43.2863,43.3136,87376.0
2016-10-03 10:20:00,47.68,47.69,47.65,47.66,109135.0,43.3227,43.3318,43.2954,43.3045,109135.0
2016-10-03 10:25:00,47.67,47.69,47.64,47.65,57872.0,43.3136,43.3318,43.2863,43.2954,57872.0
2016-10-03 10:30:00,47.64,47.7,47.64,47.7,35834.0,43.2863,43.3409,43.2863,43.3409,35834.0
2016-10-03 10:35:00,47.69,47.71,47.68,47.71,68359.0,43.3318,43.3499,43.3227,43.3499,68359.0
2016-10-03 10:40:00,47.71,47.72,47.69,47.72,47360.0,43.3499,43.359,43.3318,43.359,47360.0
2016-10-03 10:45:00,47.72,47.74,47.69,47.73,71532.0,43.359,43.3772,43.3318,43.3681,71532.0
2016-10-03 10:50:00,47.73,47.76,47.71,47.73,89219.0,43.3681,43.3954,43.3499,43.3681,89219.0
2016-10-03 10:55:00,47.73,47.73,47.7,47.72,68800.0,43.3681,43.3681,43.3409,43.359,68800.0
2016-10-03 11:00:00,47.71,47.71,47.67,47.68,60154.0,43.3499,43.3499,43.3136,43.3227,60154.0
2016-10-03 11:05:00,47.67,47.68,47.66,47.66,39575.0,43.3136,43.3227,43.3045,43.3045,39575.0
2016-10-03 11:10:00,47.66,47.69,47.65,47.69,168531.0,43.3045,43.3318,43.2954,43.3318,168531.0
2016-10-03 11:15:00,47.69,47.69,47.65,47.67,132832.0,43.3318,43.3318,43.2954,43.3136,132832.0
2016-10-03 11:20:00,47.67,47.68,47.66,47.67,37617.0,43.3136,43.3227,43.3045,43.3136,37617.0
2016-10-03 11:25:00,47.67,47.69,47.66,47.67,71800.0,43.3136,43.3318,43.3045,43.3136,71800.0
2016-10-03 11:30:00,47.67,47.68,47.66,47.66,82140.0,43.3136,43.3227,43.3045,43.3045,82140.0
2016-10-03 11:35:00,47.66,47.67,47.62,47.63,111783.0,43.3045,43.3136,43.2682,43.2773,111783.0
2016-10-03 11:40:00,47.63,47.64,47.61,47.64,105742.0,43.2773,43.2863,43.2591,43.2863,105742.0
2016-10-03 11:45:00,47.64,47.65,47.6,47.6,44777.0,43.2863,43.2954,43.25,43.25,44777.0
2016-10-03 11:50:00,47.59,47.59,47.54,47.55,65159.0,43.2409,43.2409,43.1955,43.2046,65159.0
2016-10-03 11:55:00,47.54,47.59,47.53,47.57,46653.0,43.1955,43.2409,43.1864,43.2227,46653.0
2016-10-03 12:00:00,47.57,47.6,47.57,47.58,42709.0,43.2227,43.25,43.2227,43.2318,42709.0
2016-10-03 12:05:00,47.58,47.61,47.58,47.61,43367.0,43.2318,43.2591,43.2318,43.2591,43367.0
2016-10-03 12:10:00,47.61,47.63,47.59,47.6,106755.0,43.2591,43.2773,43.2409,43.25,106755.0
2016-10-03 12:15:00,47.61,47.61,47.57,47.6,19331.0,43.2591,43.2591,43.2227,43.25,19331.0
2016-10-03 12:20:00,47.59,47.6,47.54,47.55,35931.0,43.2409,43.25,43.1955,43.2046,35931.0
2016-10-03 12:25:00,47.56,47.57,47.53,47.56,51381.0,43.2137,43.2227,43.1864,43.2137,51381.0
2016-10-03 12:30:00,47.57,47.57,47.52,47.54,61413.0,43.2227,43.2227,43.1773,43.1955,61413.0
2016-10-03 12:35:00,47.54,47.57,47.54,47.55,21640.0,43.1955,43.2227,43.1955,43.2046,21640.0
2016-10-03 12:40:00,47.55,47.57,47.54,47.57,31787.0,43.2046,43.2227,43.1955,43.2227,31787.0
2016-10-03 12:45:00,47.57,47.57,47.54,47.55,88043.0,43.2227,43.2227,43.1955,43.2046,88043.0
2016-10-03 12:50:00,47.56,47.58,47.55,47.57,61897.0,43.2137,43.2318,43.2046,43.2227,61897.0
2016-10-03 12:55:00,47.57,47.59,47.55,47.59,39997.0,43.2227,43.2409,43.2046,43.2409,39997.0
2016-10-03 13:00:00,47.6,47.6,47.57,47.58,62101.0,43.25,43.25,43.2227,43.2318,62101.0
2016-10-03 13:05:00,47.58,47.59,47.56,47.57,46974.0,43.2318,43.2409,43.2137,43.2227,46974.0
2016-10-03 13:10:00,47.57,47.58,47.54,47.58,117024.0,43.2227,43.2318,43.1955,43.2318,117024.0
2016-10-03 13:15:00,47.58,47.58,47.54,47.56,21757.0,43.2318,43.2318,43.1955,43.2137,21757.0
2016-10-03 13:20:00,47.57,47.59,47.56,47.59,44752.0,43.2227,43.2409,43.2137,43.2409,44752.0
2016-10-03 13:25:00,47.59,47.6,47.58,47.59,56459.0,43.2409,43.25,43.2318,43.2409,56459.0
2016-10-03 13:30:00,47.58,47.62,47.58,47.62,137770.0,43.2318,43.2682,43.2318,43.2682,137770.0
2016-10-03 13:35:00,47.62,47.62,47.59,47.59,78012.0,43.2682,43.2682,43.2409,43.2409,78012.0
2016-10-03 13:40:00,47.59,47.6,47.57,47.57,81837.0,43.2409,43.25,43.2227,43.2227,81837.0
2016-10-03 13:45:00,47.58,47.6,47.57,47.58,22618.0,43.2318,43.25,43.2227,43.2318,22618.0
2016-10-03 13:50:00,47.59,47.6,47.56,47.57,31019.0,43.2409,43.25,43.2137,43.2227,31019.0
2016-10-03 13:55:00,47.58,47.6,47.58,47.6,28421.0,43.2318,43.25,43.2318,43.25,28421.0
2016-10-03 14:00:00,47.6,47.65,47.59,47.65,90805.0,43.25,43.2954,43.2409,43.2954,90805.0
2016-10-03 14:05:00,47.64,47.65,47.62,47.63,37618.0,43.2863,43.2954,43.2682,43.2773,37618.0
2016-10-03 14:10:00,47.63,47.64,47.61,47.62,67434.0,43.2773,43.2863,43.2591,43.2682,67434.0
2016-10-03 14:15:00,47.62,47.63,47.6,47.61,23055.0,43.2682,43.2773,43.25,43.2591,23055.0
2016-10-03 14:20:00,47.61,47.63,47.6,47.63,24745.0,43.2591,43.2773,43.25,43.2773,24745.0
2016-10-03 14:25:00,47.63,47.65,47.6,47.61,47124.0,43.2773,43.2954,43.25,43.2591,47124.0
2016-10-03 14:30:00,47.61,47.63,47.6,47.63,58395.0,43.2591,43.2773,43.25,43.2773,58395.0
2016-10-03 14:35:00,47.62,47.63,47.58,47.58,30928.0,43.2682,43.2773,43.2318,43.2318,30928.0
2016-10-03 14:40:00,47.59,47.59,47.56,47.58,17171.0,43.2409,43.2409,43.2137,43.2318,17171.0
2016-10-03 14:45:00,47.58,47.58,47.56,47.57,43900.0,43.2318,43.2318,43.2137,43.2227,43900.0
2016-10-03 14:50:00,47.57,47.58,47.55,47.55,33157.0,43.2227,43.2318,43.2046,43.2046,33157.0
2016-10-03 14:55:00,47.55,47.57,47.53,47.57,33486.0,43.2046,43.2227,43.1864,43.2227,33486.0
2016-10-03 15:00:00,47.58,47.58,47.55,47.56,44703.0,43.2318,43.2318,43.2046,43.2137,44703.0
2016-10-03 15:05:00,47.56,47.58,47.55,47.57,38157.0,43.2137,43.2318,43.2046,43.2227,38157.0
2016-10-03 15:10:00,47.57,47.6,47.56,47.6,66605.0,43.2227,43.25,43.2137,43.25,66605.0
2016-10-03 15:15:00,47.6,47.6,47.58,47.6,25458.0,43.25,43.25,43.2318,43.25,25458.0
2016-10-03 15:20:00,47.6,47.6,47.58,47.58,22279.0,43.25,43.25,43.2318,43.2318,22279.0
2016-10-03 15:25:00,47.58,47.59,47.58,47.58,63961.0,43.2318,43.2409,43.2318,43.2318,63961.0
2016-10-03 15:30:00,47.59,47.62,47.58,47.62,158141.0,43.2409,43.2682,43.2318,43.2682,158141.0
2016-10-03 15:35:00,47.62,47.64,47.61,47.63,67176.0,43.2682,43.2863,43.2591,43.2773,67176.0
2016-10-03 15:40:00,47.63,47.68,47.62,47.66,116934.0,43.2773,43.3227,43.2682,43.3045,116934.0
2016-10-03 15:45:00,47.66,47.68,47.64,47.65,112700.0,43.3045,43.3227,43.2863,43.2954,112700.0
2016-10-03 15:50:00,47.65,47.67,47.64,47.64,132053.0,43.2954,43.3136,43.2863,43.2863,132053.0
2016-10-03 15:55:00,47.65,47.66,47.61,47.63,426370.0,43.2954,43.3045,43.2591,43.2773,426370.0
2016-10-04 09:30:00,47.74,47.82,47.71,47.8,190447.0,43.3772,43.4499,43.3499,43.4317,190447.0
2016-10-04 09:35:00,47.79,47.82,47.77,47.82,65297.0,43.4226,43.4499,43.4045,43.4499,65297.0
2016-10-04 09:40:00,47.82,47.86,47.82,47.84,73222.0,43.4499,43.4862,43.4499,43.4681,73222.0
2016-10-04 09:45:00,47.84,47.88,47.83,47.84,89718.0,43.4681,43.5044,43.459,43.4681,89718.0
2016-10-04 09:50:00,47.84,47.86,47.83,47.84,75792.0,43.4681,43.4862,43.459,43.4681,75792.0
2016-10-04 09:55:00,47.84,47.85,47.82,47.84,66404.0,43.4681,43.4772,43.4499,43.4681,66404.0
2016-10-04 10:00:00,47.84,47.84,47.78,47.8,53029.0,43.4681,43.4681,43.4136,43.4317,53029.0
2016-10-04 10:05:00,47.81,47.81,47.75,47.76,19370.0,43.4408,43.4408,43.3863,43.3954,19370.0
2016-10-04 10:10:00,47.76,47.77,47.64,47.66,89849.0,43.3954,43.4045,43.2863,43.3045,89849.0
2016-10-04 10:15:00,47.65,47.65,47.61,47.64,82760.0,43.2954,43.2954,43.2591,43.2863,82760.0
2016-10-04 10:20:00,47.64,47.69,47.63,47.68,48210.0,43.2863,43.3318,43.2773,43.3227,48210.0
2016-10-04 10:25:00,47.68,47.71,47.67,47.7,30511.0,43.3227,43.3499,43.3136,43.3409,30511.0
2016-10-04 10:30:00,47.7,47.72,47.69,47.72,71392.0,43.3409,43.359,43.3318,43.359,71392.0
2016-10-04 10:35:00,47.72,47.75,47.7,47.74,46804.0,43.359,43.3863,43.3409,43.3772,46804.0
2016-10-04 10:40:00,47.74,47.81,47.74,47.78,73685.0,43.3772,43.4408,43.3772,43.4136,73685.0
2016-10-04 10:45:00,47.78,47.79,47.77,47.77,32238.0,43.4136,43.4226,43.4045,43.4045,32238.0
2016-10-04 10:50:00,47.78,47.79,47.75,47.75,59286.0,43.4136,43.4226,43.3863,43.3863,59286.0
2016-10-04 10:55:00,47.75,47.75,47.71,47.71,63771.0,43.3863,43.3863,43.3499,43.3499,63771.0
2016-10-04 11:00:00,47.72,47.73,47.57,47.57,128278.0,43.359,43.3681,43.2227,43.2227,128278.0
2016-10-04 11:05:00,47.57,47.6,47.56,47.59,70163.0,43.2227,43.25,43.2137,43.2409,70163.0
2016-10-04 11:10:00,47.58,47.58,47.55,47.56,56623.0,43.2318,43.2318,43.2046,43.2137,56623.0
2016-10-04 11:15:00,47.56,47.56,47.49,47.54,91076.0,43.2137,43.2137,43.1501,43.1955,91076.0
2016-10-04 11:20:00,47.54,47.61,47.54,47.6,90651.0,43.1955,43.2591,43.1955,43.25,90651.0
2016-10-04 11:25:00,47.6,47.63,47.59,47.62,149733.0,43.25,43.2773,43.2409,43.2682,149733.0
2016-10-04 11:30:00,47.63,47.64,47.58,47.63,69761.0,43.2773,43.2863,43.2318,43.2773,69761.0
2016-10-04 11:35:00,47.64,47.72,47.59,47.59,131709.0,43.2863,43.359,43.2409,43.2409,131709.0
2016-10-04 11:40:00,47.59,47.66,47.57,47.61,276495.0,43.2409,43.3045,43.2227,43.2591,276495.0
2016-10-04 11:45:00,47.61,47.66,47.58,47.63,458470.0,43.2591,43.3045,43.2318,43.2773,458470.0
2016-10-04 11:50:00,47.62,47.64,47.54,47.56,150598.0,43.2682,43.2863,43.1955,43.2137,150598.0
2016-10-04 11:55:00,47.56,47.58,47.52,47.57,107888.0,43.2137,43.2318,43.1773,43.2227,107888.0
2016-10-04 12:00:00,47.56,47.6,47.55,47.57,63539.0,43.2137,43.25,43.2046,43.2227,63539.0
2016-10-04 12:05:00,47.58,47.6,47.55,47.55,50084.0,43.2318,43.25,43.2046,43.2046,50084.0
2016-10-04 12:10:00,47.56,47.6,47.53,47.57,71149.0,43.2137,43.25,43.1864,43.2227,71149.0
2016-10-04 12:15:00,47.57,47.64,47.56,47.61,79084.0,43.2227,43.2863,43.2137,43.2591,79084.0
2016-10-04 12:20:00,47.61,47.62,47.58,47.59,28211.0,43.2591,43.2682,43.2318,43.2409,28211.0
2016-10-04 12:25:00,47.6,47.62,47.58,47.59,72589.0,43.25,43.2682,43.2318,43.2409,72589.0
2016-10-04 12:30:00,47.59,47.59,47.54,47.57,80990.0,43.2409,43.2409,43.1955,43.2227,80990.0
2016-10-04 12:35:00,47.57,47.63,47.56,47.61,98599.0,43.2227,43.2773,43.2137,43.2591,98599.0
2016-10-04 12:40:00,47.61,47.63,47.6,47.6,93547.0,43.2591,43.2773,43.25,43.25,93547.0
2016-10-04 12:45:00,47.61,47.62,47.56,47.57,127053.0,43.2591,43.2682,43.2137,43.2227,127053.0
2016-10-04 12:50:00,47.57,47.58,47.52,47.54,67908.0,43.2227,43.2318,43.1773,43.1955,67908.0
2016-10-04 12:55:00,47.54,47.55,47.51,47.53,40711.0,43.1955,43.2046,43.1682,43.1864,40711.0
2016-10-04 13:00:00,47.52,47.54,47.51,47.51,38508.0,43.1773,43.1955,43.1682,43.1682,38508.0
2016-10-04 13:05:00,47.51,47.53,47.44,47.45,175546.0,43.1682,43.1864,43.1046,43.1137,175546.0
2016-10-04 13:10:00,47.45,47.47,47.44,47.47,82997.0,43.1137,43.1319,43.1046,43.1319,82997.0
2016-10-04 13:15:00,47.46,47.47,47.44,47.46,50436.0,43.1228,43.1319,43.1046,43.1228,50436.0
2016-10-04 13:20:00,47.46,47.47,47.34,47.35,212080.0,43.1228,43.1319,43.0138,43.0228,212080.0
2016-10-04 13:25:00,47.35,47.39,47.34,47.39,74187.0,43.0228,43.0592,43.0138,43.0592,74187.0
2016-10-04 13:30:00,47.39,47.4,47.37,47.4,97289.0,43.0592,43.0683,43.041,43.0683,97289.0
2016-10-04 13:35:00,47.39,47.41,47.38,47.4,55757.0,43.0592,43.0774,43.0501,43.0683,55757.0
2016-10-04 13:40:00,47.41,47.42,47.38,47.38,53138.0,43.0774,43.0865,43.0501,43.0501,53138.0
2016-10-04 13:45:00,47.38,47.42,47.37,47.42,42253.0,43.0501,43.0865,43.041,43.0865,42253.0
2016-10-04 13:50:00,47.42,47.42,47.37,47.39,60508.0,43.0865,43.0865,43.041,43.0592,60508.0
2016-10-04 13:55:00,47.39,47.41,47.38,47.39,49554.0,43.0592,43.0774,43.0501,43.0592,49554.0
2016-10-04 14:00:00,47.39,47.43,47.38,47.43,32857.0,43.0592,43.0955,43.0501,43.0955,32857.0
2016-10-04 14:05:00,47.43,47.46,47.41,47.43,703591.0,43.0955,43.1228,43.0774,43.0955,703591.0
2016-10-04 14:10:00,47.43,47.45,47.42,47.44,58608.0,43.0955,43.1137,43.0865,43.1046,58608.0
2016-10-04 14:15:00,47.43,47.44,47.41,47.41,30197.0,43.0955,43.1046,43.0774,43.0774,30197.0
2016-10-04 14:20:00,47.41,47.42,47.36,47.4,138768.0,43.0774,43.0865,43.0319,43.0683,138768.0
2016-10-04 14:25:00,47.4,47.4,47.36,47.37,44293.0,43.0683,43.0683,43.0319,43.041,44293.0
2016-10-04 14:30:00,47.38,47.42,47.37,47.41,29738.0,43.0501,43.0865,43.041,43.0774,29738.0
2016-10-04 14:35:00,47.41,47.42,47.4,47.42,91455.0,43.0774,43.0865,43.0683,43.0865,91455.0
2016-10-04 14:40:00,47.41,47.43,47.4,47.41,44554.0,43.0774,43.0955,43.0683,43.0774,44554.0
2016-10-04 14:45:00,47.4,47.42,47.37,47.38,60326.0,43.0683,43.0865,43.041,43.0501,60326.0
2016-10-04 14:50:00,47.37,47.39,47.36,47.39,35000.0,43.041,43.0592,43.0319,43.0592,35000.0
2016-10-04 14:55:00,47.38,47.39,47.3,47.31,52674.0,43.0501,43.0592,42.9774,42.9865,52674.0
2016-10-04 15:00:00,47.31,47.35,47.3,47.35,49762.0,42.9865,43.0228,42.9774,43.0228,49762.0
2016-10-04 15:05:00,47.34,47.38,47.34,47.35,155547.0,43.0138,43.0501,43.0138,43.0228,155547.0
2016-10-04 15:10:00,47.36,47.36,47.34,47.36,29516.0,43.0319,43.0319,43.0138,43.0319,29516.0
2016-10-04 15:15:00,47.35,47.38,47.35,47.37,42040.0,43.0228,43.0501,43.0228,43.041,42040.0
2016-10-04 15:20:00,47.38,47.41,47.37,47.4,91534.0,43.0501,43.0774,43.041,43.0683,91534.0
2016-10-04 15:25:00,47.4,47.46,47.39,47.46,146229.0,43.0683,43.1228,43.0592,43.1228,146229.0
2016-10-04 15:30:00,47.46,47.48,47.44,47.47,92829.0,43.1228,43.141,43.1046,43.1319,92829.0
2016-10-04 15:35:00,47.47,47.5,47.45,47.49,112583.0,43.1319,43.1591,43.1137,43.1501,112583.0
2016-10-04 15:40:00,47.5,47.53,47.49,47.51,64900.0,43.1591,43.1864,43.1501,43.1682,64900.0
2016-10-04 15:45:00,47.51,47.51,47.46,47.47,133720.0,43.1682,43.1682,43.1228,43.1319,133720.0
2016-10-04 15:50:00,47.46,47.49,47.44,47.48,312337.0,43.1228,43.1501,43.1046,43.141,312337.0
2016-10-04 15:55:00,47.48,47.48,47.44,47.47,636458.0,43.141,43.141,43.1046,43.1319,636458.0
2016-10-05 09:30:00,47.6,47.63,47.55,47.58,312209.0,43.25,43.2773,43.2046,43.2318,312209.0
2016-10-05 09:35:00,47.58,47.64,47.57,47.6,169578.0,43.2318,43.2863,43.2227,43.25,169578.0
2016-10-05 09:40:00,47.6,47.63,47.6,47.62,200202.0,43.25,43.2773,43.25,43.2682,200202.0
2016-10-05 09:45:00,47.62,47.66,47.62,47.63,102051.0,43.2682,43.3045,43.2682,43.2773,102051.0
2016-10-05 09:50:00,47.64,47.65,47.6,47.61,105835.0,43.2863,43.2954,43.25,43.2591,105835.0
2016-10-05 09:55:00,47.62,47.62,47.59,47.61,78396.0,43.2682,43.2682,43.2409,43.2591,78396.0
2016-10-05 10:00:00,47.62,47.64,47.57,47.62,273612.0,43.2682,43.2863,43.2227,43.2682,273612.0
2016-10-05 10:05:00,47.62,47.66,47.61,47.65,103038.0,43.2682,43.3045,43.2591,43.2954,103038.0
2016-10-05 10:10:00,47.65,47.67,47.62,47.63,1182975.0,43.2954,43.3136,43.2682,43.2773,1182975.0
2016-10-05 10:15:00,47.64,47.65,47.62,47.63,141540.0,43.2863,43.2954,43.2682,43.2773,141540.0
2016-10-05 10:20:00,47.63,47.63,47.6,47.62,77076.0,43.2773,43.2773,43.25,43.2682,77076.0
2016-10-05 10:25:00,47.62,47.67,47.62,47.67,72318.0,43.2682,43.3136,43.2682,43.3136,72318.0
2016-10-05 10:30:00,47.67,47.68,47.63,47.67,106521.0,43.3136,43.3227,43.2773,43.3136,106521.0
2016-10-05 10:35:00,47.67,47.7,47.67,47.68,72579.0,43.3136,43.3409,43.3136,43.3227,72579.0
2016-10-05 10:40:00,47.68,47.69,47.61,47.62,114391.0,43.3227,43.3318,43.2591,43.2682,114391.0
2016-10-05 10:45:00,47.61,47.63,47.56,47.56,151575.0,43.2591,43.2773,43.2137,43.2137,151575.0
2016-10-05 10:50:00,47.56,47.61,47.55,47.59,73463.0,43.2137,43.2591,43.2046,43.2409,73463.0
2016-10-05 10:55:00,47.59,47.62,47.59,47.62,65794.0,43.2409,43.2682,43.2409,43.2682,65794.0
2016-10-05 11:00:00,47.61,47.64,47.59,47.64,103729.0,43.2591,43.2863,43.2409,43.2863,103729.0
2016-10-05 11:05:00,47.64,47.67,47.63,47.66,100747.0,43.2863,43.3136,43.2773,43.3045,100747.0
2016-10-05 11:10:00,47.66,47.67,47.65,47.66,40846.0,43.3045,43.3136,43.2954,43.3045,40846.0
2016-10-05 11:15:00,47.66,47.68,47.64,47.65,106277.0,43.3045,43.3227,43.2863,43.2954,106277.0
2016-10-05 11:20:00,47.65,47.66,47.63,47.66,54550.0,43.2954,43.3045,43.2773,43.3045,54550.0
2016-10-05 11:25:00,47.66,47.68,47.64,47.68,69871.0,43.3045,43.3227,43.2863,43.3227,69871.0
2016-10-05 11:30:00,47.68,47.69,47.67,47.68,89154.0,43.3227,43.3318,43.3136,43.3227,89154.0
2016-10-05 11:35:00,47.68,47.69,47.65,47.68,48146.0,43.3227,43.3318,43.2954,43.3227,48146.0
2016-10-05 11:40:00,47.67,47.7,47.66,47.69,82855.0,43.3136,43.3409,43.3045,43.3318,82855.0
2016-10-05 11:45:00,47.69,47.71,47.68,47.7,102606.0,43.3318,43.3499,43.3227,43.3409,102606.0
2016-10-05 11:50:00,47.7,47.71,47.68,47.7,64103.0,43.3409,43.3499,43.3227,43.3409,64103.0
2016-10-05 11:55:00,47.7,47.71,47.67,47.7,48212.0,43.3409,43.3499,43.3136,43.3409,48212.0
2016-10-05 12:00:00,47.7,47.71,47.68,47.7,32944.0,43.3409,43.3499,43.3227,43.3409,32944.0
2016-10-05 12:05:00,47.7,47.75,47.7,47.73,62357.0,43.3409,43.3863,43.3409,43.3681,62357.0
2016-10-05 12:10:00,47.73,47.74,47.72,47.73,80098.0,43.3681,43.3772,43.359,43.3681,80098.0
2016-10-05 12:15:00,47.73,47.75,47.73,47.74,41249.0,43.3681,43.3863,43.3681,43.3772,41249.0
2016-10-05 12:20:00,47.73,47.74,47.71,47.72,69830.0,43.3681,43.3772,43.3499,43.359,69830.0
2016-10-05 12:25:00,47.72,47.73,47.71,47.72,62744.0,43.359,43.3681,43.3499,43.359,62744.0
2016-10-05 12:30:00,47.72,47.73,47.71,47.73,43779.0,43.359,43.3681,43.3499,43.3681,43779.0
2016-10-05 12:35:00,47.72,47.73,47.7,47.71,81325.0,43.359,43.3681,43.3409,43.3499,81325.0
2016-10-05 12:40:00,47.72,47.72,47.7,47.7,36877.0,43.359,43.359,43.3409,43.3409,36877.0
2016-10-05 12:45:00,47.7,47.72,47.69,47.71,69900.0,43.3409,43.359,43.3318,43.3499,69900.0
2016-10-05 12:50:00,47.71,47.72,47.7,47.71,32827.0,43.3499,43.359,43.3409,43.3499,32827.0
2016-10-05 12:55:00,47.71,47.71,47.7,47.71,39179.0,43.3499,43.3499,43.3409,43.3499,39179.0
2016-10-05 13:00:00,47.71,47.73,47.7,47.73,113987.0,43.3499,43.3681,43.3409,43.3681,113987.0
2016-10-05 13:05:00,47.73,47.74,47.71,47.72,82562.0,43.3681,43.3772,43.3499,43.359,82562.0
2016-10-05 13:10:00,47.72,47.73,47.67,47.68,46000.0,43.359,43.3681,43.3136,43.3227,46000.0
2016-10-05 13:15:00,47.68,47.7,47.68,47.7,56402.0,43.3227,43.3409,43.3227,43.3409,56402.0
2016-10-05 13:20:00,47.7,47.7,47.67,47.68,45890.0,43.3409,43.3409,43.3136,43.3227,45890.0
2016-10-05 13:25:00,47.68,47.68,47.66,47.67,41024.0,43.3227,43.3227,43.3045,43.3136,41024.0
2016-10-05 13:30:00,47.68,47.68,47.67,47.68,28269.0,43.3227,43.3227,43.3136,43.3227,28269.0
2016-10-05 13:35:00,47.68,47.7,47.67,47.69,136896.0,43.3227,43.3409,43.3136,43.3318,136896.0
2016-10-05 13:40:00,47.69,47.73,47.69,47.72,48868.0,43.3318,43.3681,43.3318,43.359,48868.0
2016-10-05 13:45:00,47.72,47.72,47.69,47.72,54710.0,43.359,43.359,43.3318,43.359,54710.0
2016-10-05 13:50:00,47.71,47.73,47.7,47.72,38169.0,43.3499,43.3681,43.3409,43.359,38169.0
2016-10-05 13:55:00,47.73,47.74,47.72,47.73,36926.0,43.3681,43.3772,43.359,43.3681,36926.0
2016-10-05 14:00:00,47.73,47.74,47.71,47.72,145488.0,43.3681,43.3772,43.3499,43.359,145488.0
2016-10-05 14:05:00,47.71,47.73,47.7,47.71,101899.0,43.3499,43.3681,43.3409,43.3499,101899.0
2016-10-05 14:10:00,47.71,47.73,47.7,47.71,44627.0,43.3499,43.3681,43.3409,43.3499,44627.0
2016-10-05 14:15:00,47.71,47.72,47.69,47.7,51307.0,43.3499,43.359,43.3318,43.3409,51307.0
2016-10-05 14:20:00,47.71,47.73,47.71,47.72,46465.0,43.3499,43.3681,43.3499,43.359,46465.0
2016-10-05 14:25:00,47.72,47.73,47.7,47.71,62272.0,43.359,43.3681,43.3409,43.3499,62272.0
2016-10-05 14:30:00,47.71,47.72,47.69,47.71,95948.0,43.3499,43.359,43.3318,43.3499,95948.0
2016-10-05 14:35:00,47.71,47.71,47.68,47.71,65475.0,43.3499,43.3499,43.3227,43.3499,65475.0
2016-10-05 14:40:00,47.71,47.73,47.7,47.71,120806.0,43.3499,43.3681,43.3409,43.3499,120806.0
2016-10-05 14:45:00,47.71,47.72,47.69,47.71,54147.0,43.3499,43.359,43.3318,43.3499,54147.0
2016-10-05 14:50:00,47.71,47.72,47.7,47.71,69538.0,43.3499,43.359,43.3409,43.3499,69538.0
2016-10-05 14:55:00,47.71,47.72,47.69,47.72,128626.0,43.3499,43.359,43.3318,43.359,128626.0
2016-10-05 15:00:00,47.71,47.74,47.71,47.74,71868.0,43.3499,43.3772,43.3499,43.3772,71868.0
2016-10-05 15:05:00,47.73,47.74,47.7,47.71,65498.0,43.3681,43.3772,43.3409,43.3499,65498.0
2016-10-05 15:10:00,47.71,47.72,47.7,47.71,110268.0,43.3499,43.359,43.3409,43.3499,110268.0
2016-10-05 15:15:00,47.7,47.71,47.66,47.67,70695.0,43.3409,43.3499,43.3045,43.3136,70695.0
2016-10-05 15:20:00,47.66,47.67,47.63,47.65,306681.0,43.3045,43.3136,43.2773,43.2954,306681.0
2016-10-05 15:25:00,47.64,47.65,47.61,47.61,158306.0,43.2863,43.2954,43.2591,43.2591,158306.0
2016-10-05 15:30:00,47.62,47.64,47.61,47.64,51892.0,43.2682,43.2863,43.2591,43.2863,51892.0
2016-10-05 15:35:00,47.64,47.65,47.63,47.64,144455.0,43.2863,43.2954,43.2773,43.2863,144455.0
2016-10-05 15:40:00,47.63,47.66,47.63,47.65,150248.0,43.2773,43.3045,43.2773,43.2954,150248.0
2016-10-05 15:45:00,47.64,47.65,47.61,47.62,176686.0,43.2863,43.2954,43.2591,43.2682,176686.0
2016-10-05 15:50:00,47.62,47.64,47.61,47.62,129054.0,43.2682,43.2863,43.2591,43.2682,129054.0
2016-10-05 15:55:00,47.63,47.65,47.61,47.64,430515.0,43.2773,43.2954,43.2591,43.2863,430515.0
2016-10-06 09:30:00,47.68,47.69,47.63,47.65,447518.0,43.3227,43.3318,43.2773,43.2954,447518.0
2016-10-06 09:35:00,47.65,47.66,47.58,47.59,119557.0,43.2954,43.3045,43.2318,43.2409,119557.0
2016-10-06 09:40:00,47.6,47.6,47.56,47.6,75968.0,43.25,43.25,43.2137,43.25,75968.0
2016-10-06 09:45:00,47.6,47.61,47.56,47.56,63784.0,43.25,43.2591,43.2137,43.2137,63784.0
2016-10-06 09:50:00,47.56,47.56,47.48,47.48,159707.0,43.2137,43.2137,43.141,43.141,159707.0
2016-10-06 09:55:00,47.49,47.53,47.47,47.52,82949.0,43.1501,43.1864,43.1319,43.1773,82949.0
2016-10-06 10:00:00,47.52,47.55,47.5,47.54,69981.0,43.1773,43.2046,43.1591,43.1955,69981.0
2016-10-06 10:05:00,47.54,47.55,47.51,47.51,178400.0,43.1955,43.2046,43.1682,43.1682,178400.0
2016-10-06 10:10:00,47.51,47.58,47.51,47.58,36363.0,43.1682,43.2318,43.1682,43.2318,36363.0
2016-10-06 10:15:00,47.58,47.6,47.56,47.59,61224.0,43.2318,43.25,43.2137,43.2409,61224.0
2016-10-06 10:20:00,47.59,47.61,47.56,47.6,41093.0,43.2409,43.2591,43.2137,43.25,41093.0
2016-10-06 10:25:00,47.6,47.61,47.57,47.6,18563.0,43.25,43.2591,43.2227,43.25,18563.0
2016-10-06 10:30:00,47.59,47.59,47.53,47.55,71895.0,43.2409,43.2409,43.1864,43.2046,71895.0
2016-10-06 10:35:00,47.55,47.59,47.54,47.58,44557.0,43.2046,43.2409,43.1955,43.2318,44557.0
2016-10-06 10:40:00,47.58,47.59,47.56,47.58,19328.0,43.2318,43.2409,43.2137,43.2318,19328.0
2016-10-06 10:45:00,47.58,47.61,47.57,47.6,27504.0,43.2318,43.2591,43.2227,43.25,27504.0
2016-10-06 10:50:00,47.59,47.61,47.58,47.6,34622.0,43.2409,43.2591,43.2318,43.25,34622.0
2016-10-06 10:55:00,47.61,47.61,47.57,47.6,113395.0,43.2591,43.2591,43.2227,43.25,113395.0
2016-10-06 11:00:00,47.6,47.61,47.56,47.57,65218.0,43.25,43.2591,43.2137,43.2227,65218.0
2016-10-06 11:05:00,47.58,47.58,47.49,47.49,35487.0,43.2318,43.2318,43.1501,43.1501,35487.0
2016-10-06 11:10:00,47.49,47.5,47.47,47.47,233731.0,43.1501,43.1591,43.1319,43.1319,233731.0
2016-10-06 11:15:00,47.48,47.48,47.47,47.47,26913.0,43.141,43.141,43.1319,43.1319,26913.0
2016-10-06 11:20:00,47.47,47.5,47.47,47.5,21963.0,43.1319,43.1591,43.1319,43.1591,21963.0
2016-10-06 11:25:00,47.5,47.57,47.5,47.57,92729.0,43.1591,43.2227,43.1591,43.2227,92729.0
2016-10-06 11:30:00,47.57,47.58,47.55,47.56,246103.0,43.2227,43.2318,43.2046,43.2137,246103.0
2016-10-06 11:35:00,47.56,47.58,47.55,47.58,46958.0,43.2137,43.2318,43.2046,43.2318,46958.0
2016-10-06 11:40:00,47.58,47.58,47.55,47.57,44398.0,43.2318,43.2318,43.2046,43.2227,44398.0
2016-10-06 11:45:00,47.57,47.69,47.57,47.67,105309.0,43.2227,43.3318,43.2227,43.3136,105309.0
2016-10-06 11:50:00,47.68,47.74,47.67,47.72,64665.0,43.3227,43.3772,43.3136,43.359,64665.0
2016-10-06 11:55:00,47.71,47.73,47.69,47.7,38555.0,43.3499,43.3681,43.3318,43.3409,38555.0
2016-10-06 12:00:00,47.7,47.73,47.7,47.73,38845.0,43.3409,43.3681,43.3409,43.3681,38845.0
2016-10-06 12:05:00,47.73,47.77,47.69,47.69,37198.0,43.3681,43.4045,43.3318,43.3318,37198.0
2016-10-06 12:10:00,47.7,47.72,47.69,47.7,25236.0,43.3409,43.359,43.3318,43.3409,25236.0
2016-10-06 12:15:00,47.71,47.71,47.69,47.71,20542.0,43.3499,43.3499,43.3318,43.3499,20542.0
2016-10-06 12:20:00,47.71,47.74,47.7,47.72,19916.0,43.3499,43.3772,43.3409,43.359,19916.0
2016-10-06 12:25:00,47.73,47.75,47.72,47.73,59434.0,43.3681,43.3863,43.359,43.3681,59434.0
2016-10-06 12:30:00,47.73,47.76,47.73,47.75,11807.0,43.3681,43.3954,43.3681,43.3863,11807.0
2016-10-06 12:35:00,47.75,47.75,47.71,47.72,91483.0,43.3863,43.3863,43.3499,43.359,91483.0
2016-10-06 12:40:00,47.72,47.73,47.69,47.7,23527.0,43.359,43.3681,43.3318,43.3409,23527.0
2016-10-06 12:45:00,47.7,47.72,47.7,47.71,57139.0,43.3409,43.359,43.3409,43.3499,57139.0
2016-10-06 12:50:00,47.71,47.73,47.7,47.72,15961.0,43.3499,43.3681,43.3409,43.359,15961.0
2016-10-06 12:55:00,47.73,47.74,47.7,47.72,14091.0,43.3681,43.3772,43.3409,43.359,14091.0
2016-10-06 13:00:00,47.71,47.72,47.71,47.71,8238.0,43.3499,43.359,43.3499,43.3499,8238.0
2016-10-06 13:05:00,47.71,47.73,47.71,47.71,9875.0,43.3499,43.3681,43.3499,43.3499,9875.0
2016-10-06 13:10:00,47.7,47.72,47.69,47.71,17060.0,43.3409,43.359,43.3318,43.3499,17060.0
2016-10-06 13:15:00,47.71,47.73,47.71,47.71,32443.0,43.3499,43.3681,43.3499,43.3499,32443.0
2016-10-06 13:20:00,47.71,47.74,47.71,47.73,36288.0,43.3499,43.3772,43.3499,43.3681,36288.0
2016-10-06 13:25:00,47.73,47.74,47.71,47.73,17954.0,43.3681,43.3772,43.3499,43.3681,17954.0
2016-10-06 13:30:00,47.73,47.74,47.72,47.73,13000.0,43.3681,43.3772,43.359,43.3681,13000.0
2016-10-06 13:35:00,47.73,47.73,47.69,47.7,49952.0,43.3681,43.3681,43.3318,43.3409,49952.0
2016-10-06 13:40:00,47.69,47.71,47.68,47.71,21742.0,43.3318,43.3499,43.3227,43.3499,21742.0
2016-10-06 13:45:00,47.7,47.72,47.7,47.71,27588.0,43.3409,43.359,43.3409,43.3499,27588.0
2016-10-06 13:50:00,47.7,47.75,47.69,47.73,56331.0,43.3409,43.3863,43.3318,43.3681,56331.0
2016-10-06 13:55:00,47.73,47.74,47.7,47.71,51028.0,43.3681,43.3772,43.3409,43.3499,51028.0
2016-10-06 14:00:00,47.71,47.75,47.7,47.73,64345.0,43.3499,43.3863,43.3409,43.3681,64345.0
2016-10-06 14:05:00,47.73,47.77,47.73,47.74,18202.0,43.3681,43.4045,43.3681,43.3772,18202.0
2016-10-06 14:10:00,47.74,47.77,47.73,47.77,15171.0,43.3772,43.4045,43.3681,43.4045,15171.0
2016-10-06 14:15:00,47.77,47.77,47.74,47.76,15796.0,43.4045,43.4045,43.3772,43.3954,15796.0
2016-10-06 14:20:00,47.76,47.77,47.75,47.76,27124.0,43.3954,43.4045,43.3863,43.3954,27124.0
2016-10-06 14:25:00,47.76,47.8,47.76,47.77,60260.0,43.3954,43.4317,43.3954,43.4045,60260.0
2016-10-06 14:30:00,47.78,47.79,47.77,47.78,19859.0,43.4136,43.4226,43.4045,43.4136,19859.0
2016-10-06 14:35:00,47.78,47.79,47.75,47.78,26130.0,43.4136,43.4226,43.3863,43.4136,26130.0
2016-10-06 14:40:00,47.77,47.79,47.76,47.78,22254.0,43.4045,43.4226,43.3954,43.4136,22254.0
2016-10-06 14:45:00,47.78,47.78,47.73,47.74,39673.0,43.4136,43.4136,43.3681,43.3772,39673.0
2016-10-06 14:50:00,47.74,47.77,47.73,47.76,34656.0,43.3772,43.4045,43.3681,43.3954,34656.0
2016-10-06 14:55:00,47.75,47.76,47.74,47.75,34873.0,43.3863,43.3954,43.3772,43.3863,34873.0
2016-10-06 15:00:00,47.75,47.78,47.74,47.77,22614.0,43.3863,43.4136,43.3772,43.4045,22614.0
2016-10-06 15:05:00,47.78,47.8,47.77,47.78,26248.0,43.4136,43.4317,43.4045,43.4136,26248.0
2016-10-06 15:10:00,47.78,47.78,47.76,47.78,25545.0,43.4136,43.4136,43.3954,43.4136,25545.0
2016-10-06 15:15:00,47.78,47.79,47.73,47.74,56450.0,43.4136,43.4226,43.3681,43.3772,56450.0
2016-10-06 15:20:00,47.74,47.77,47.74,47.76,40126.0,43.3772,43.4045,43.3772,43.3954,40126.0
2016-10-06 15:25:00,47.76,47.77,47.74,47.75,66662.0,43.3954,43.4045,43.3772,43.3863,66662.0
2016-10-06 15:30:00,47.75,47.78,47.73,47.78,67480.0,43.3863,43.4136,43.3681,43.4136,67480.0
2016-10-06 15:35:00,47.78,47.78,47.76,47.77,59518.0,43.4136,43.4136,43.3954,43.4045,59518.0
2016-10-06 15:40:00,47.77,47.77,47.75,47.76,96887.0,43.4045,43.4045,43.3863,43.3954,96887.0
2016-10-06 15:45:00,47.75,47.76,47.75,47.76,44435.0,43.3863,43.3954,43.3863,43.3954,44435.0
2016-10-06 15:50:00,47.75,47.77,47.74,47.75,189344.0,43.3863,43.4045,43.3772,43.3863,189344.0
2016-10-06 15:55:00,47.75,47.76,47.73,47.74,289519.0,43.3863,43.3954,43.3681,43.3772,289519.0
2016-10-07 09:30:00,47.79,47.85,47.74,47.75,259681.0,43.4226,43.4772,43.3772,43.3863,259681.0
2016-10-07 09:35:00,47.75,47.8,47.68,47.78,134143.0,43.3863,43.4317,43.3227,43.4136,134143.0
2016-10-07 09:40:00,47.79,47.79,47.68,47.68,111331.0,43.4226,43.4226,43.3227,43.3227,111331.0
2016-10-07 09:45:00,47.68,47.71,47.61,47.61,74650.0,43.3227,43.3499,43.2591,43.2591,74650.0
2016-10-07 09:50:00,47.61,47.68,47.59,47.66,178130.0,43.2591,43.3227,43.2409,43.3045,178130.0
2016-10-07 09:55:00,47.66,47.7,47.64,47.67,89598.0,43.3045,43.3409,43.2863,43.3136,89598.0
2016-10-07 10:00:00,47.67,47.72,47.67,47.68,131558.0,43.3136,43.359,43.3136,43.3227,131558.0
2016-10-07 10:05:00,47.68,47.74,47.66,47.74,91268.0,43.3227,43.3772,43.3045,43.3772,91268.0
2016-10-07 10:10:00,47.75,47.77,47.73,47.76,114180.0,43.3863,43.4045,43.3681,43.3954,114180.0
2016-10-07 10:15:00,47.76,47.77,47.71,47.75,178311.0,43.3954,43.4045,43.3499,43.3863,178311.0
2016-10-07 10:20:00,47.74,47.75,47.72,47.74,65855.0,43.3772,43.3863,43.359,43.3772,65855.0
2016-10-07 10:25:00,47.75,47.78,47.73,47.75,24629.0,43.3863,43.4136,43.3681,43.3863,24629.0
2016-10-07 10:30:00,47.74,47.74,47.69,47.69,28250.0,43.3772,43.3772,43.3318,43.3318,28250.0
2016-10-07 10:35:00,47.69,47.73,47.66,47.73,133669.0,43.3318,43.3681,43.3045,43.3681,133669.0
2016-10-07 10:40:00,47.72,47.74,47.68,47.68,64995.0,43.359,43.3772,43.3227,43.3227,64995.0
2016-10-07 10:45:00,47.69,47.71,47.67,47.68,24727.0,43.3318,43.3499,43.3136,43.3227,24727.0
2016-10-07 10:50:00,47.68,47.7,47.66,47.68,76130.0,43.3227,43.3409,43.3045,43.3227,76130.0
2016-10-07 10:55:00,47.67,47.67,47.63,47.63,96778.0,43.3136,43.3136,43.2773,43.2773,96778.0
2016-10-07 11:00:00,47.63,47.65,47.62,47.64,319328.0,43.2773,43.2954,43.2682,43.2863,319328.0
2016-10-07 11:05:00,47.64,47.67,47.63,47.66,104587.0,43.2863,43.3136,43.2773,43.3045,104587.0
2016-10-07 11:10:00,47.66,47.68,47.65,47.66,18505.0,43.3045,43.3227,43.2954,43.3045,18505.0
2016-10-07 11:15:00,47.66,47.69,47.65,47.68,47405.0,43.3045,43.3318,43.2954,43.3227,47405.0
2016-10-07 11:20:00,47.68,47.71,47.67,47.68,34148.0,43.3227,43.3499,43.3136,43.3227,34148.0
2016-10-07 11:25:00,47.67,47.68,47.65,47.65,55549.0,43.3136,43.3227,43.2954,43.2954,55549.0
2016-10-07 11:30:00,47.66,47.67,47.59,47.6,51258.0,43.3045,43.3136,43.2409,43.25,51258.0
2016-10-07 11:35:00,47.59,47.6,47.53,47.53,55697.0,43.2409,43.25,43.1864,43.1864,55697.0
2016-10-07 11:40:00,47.53,47.54,47.47,47.47,37849.0,43.1864,43.1955,43.1319,43.1319,37849.0
2016-10-07 11:45:00,47.46,47.46,47.39,47.42,37676.0,43.1228,43.1228,43.0592,43.0865,37676.0
2016-10-07 11:50:00,47.42,47.45,47.39,47.44,74127.0,43.0865,43.1137,43.0592,43.1046,74127.0
2016-10-07 11:55:00,47.43,47.46,47.43,47.45,75397.0,43.0955,43.1228,43.0955,43.1137,75397.0
2016-10-07 12:00:00,47.45,47.53,47.44,47.46,173688.0,43.1137,43.1864,43.1046,43.1228,173688.0
2016-10-07 12:05:00,47.47,47.5,47.44,47.49,55978.0,43.1319,43.1591,43.1046,43.1501,55978.0
2016-10-07 12:10:00,47.49,47.5,47.45,47.5,92866.0,43.1501,43.1591,43.1137,43.1591,92866.0
2016-10-07 12:15:00,47.49,47.49,47.46,47.47,28114.0,43.1501,43.1501,43.1228,43.1319,28114.0
2016-10-07 12:20:00,47.48,47.5,47.45,47.46,88417.0,43.141,43.1591,43.1137,43.1228,88417.0
2016-10-07 12:25:00,47.46,47.48,47.45,47.48,30047.0,43.1228,43.141,43.1137,43.141,30047.0
2016-10-07 12:30:00,47.48,47.5,47.46,47.47,176369.0,43.141,43.1591,43.1228,43.1319,176369.0
2016-10-07 12:35:00,47.46,47.48,47.44,47.44,33454.0,43.1228,43.141,43.1046,43.1046,33454.0
2016-10-07 12:40:00,47.44,47.45,47.42,47.44,26553.0,43.1046,43.1137,43.0865,43.1046,26553.0
2016-10-07 12:45:00,47.44,47.51,47.43,47.49,36705.0,43.1046,43.1682,43.0955,43.1501,36705.0
2016-10-07 12:50:00,47.49,47.5,47.47,47.48,54216.0,43.1501,43.1591,43.1319,43.141,54216.0
2016-10-07 12:55:00,47.48,47.51,47.47,47.5,10445.0,43.141,43.1682,43.1319,43.1591,10445.0
2016-10-07 13:00:00,47.51,47.51,47.47,47.49,13811.0,43.1682,43.1682,43.1319,43.1501,13811.0
2016-10-07 13:05:00,47.49,47.52,47.49,47.51,23842.0,43.1501,43.1773,43.1501,43.1682,23842.0
2016-10-07 13:10:00,47.51,47.53,47.49,47.5,10894.0,43.1682,43.1864,43.1501,43.1591,10894.0
2016-10-07 13:15:00,47.49,47.51,47.48,47.5,40144.0,43.1501,43.1682,43.141,43.1591,40144.0
2016-10-07 13:20:00,47.5,47.51,47.48,47.49,10714.0,43.1591,43.1682,43.141,43.1501,10714.0
2016-10-07 13:25:00,47.49,47.58,47.49,47.58,114218.0,43.1501,43.2318,43.1501,43.2318,114218.0
2016-10-07 13:30:00,47.58,47.63,47.57,47.61,59174.0,43.2318,43.2773,43.2227,43.2591,59174.0
2016-10-07 13:35:00,47.62,47.65,47.61,47.65,15538.0,43.2682,43.2954,43.2591,43.2954,15538.0
2016-10-07 13:40:00,47.66,47.68,47.64,47.65,37764.0,43.3045,43.3227,43.2863,43.2954,37764.0
2016-10-07 13:45:00,47.66,47.67,47.65,47.66,16154.0,43.3045,43.3136,43.2954,43.3045,16154.0
2016-10-07 13:50:00,47.67,47.67,47.64,47.65,13704.0,43.3136,43.3136,43.2863,43.2954,13704.0
2016-10-07 13:55:00,47.65,47.67,47.64,47.66,25740.0,43.2954,43.3136,43.2863,43.3045,25740.0
2016-10-07 14:00:00,47.66,47.68,47.65,47.66,25246.0,43.3045,43.3227,43.2954,43.3045,25246.0
2016-10-07 14:05:00,47.66,47.68,47.64,47.67,58758.0,43.3045,43.3227,43.2863,43.3136,58758.0
2016-10-07 14:10:00,47.68,47.72,47.67,47.7,63403.0,43.3227,43.359,43.3136,43.3409,63403.0
2016-10-07 14:15:00,47.69,47.7,47.65,47.66,46248.0,43.3318,43.3409,43.2954,43.3045,46248.0
2016-10-07 14:20:00,47.66,47.68,47.66,47.68,59412.0,43.3045,43.3227,43.3045,43.3227,59412.0
2016-10-07 14:25:00,47.68,47.7,47.67,47.68,53738.0,43.3227,43.3409,43.3136,43.3227,53738.0
2016-10-07 14:30:00,47.68,47.72,47.68,47.71,34455.0,43.3227,43.359,43.3227,43.3499,34455.0
2016-10-07 14:35:00,47.71,47.71,47.68,47.71,22652.0,43.3499,43.3499,43.3227,43.3499,22652.0
2016-10-07 14:40:00,47.7,47.71,47.69,47.7,149946.0,43.3409,43.3499,43.3318,43.3409,149946.0
2016-10-07 14:45:00,47.7,47.72,47.68,47.69,50702.0,43.3409,43.359,43.3227,43.3318,50702.0
2016-10-07 14:50:00,47.7,47.71,47.68,47.69,43999.0,43.3409,43.3499,43.3227,43.3318,43999.0
2016-10-07 14:55:00,47.69,47.72,47.68,47.69,56274.0,43.3318,43.359,43.3227,43.3318,56274.0
2016-10-07 15:00:00,47.7,47.71,47.68,47.68,28296.0,43.3409,43.3499,43.3227,43.3227,28296.0
2016-10-07 15:05:00,47.69,47.69,47.66,47.66,23873.0,43.3318,43.3318,43.3045,43.3045,23873.0
2016-10-07 15:10:00,47.66,47.68,47.65,47.66,56248.0,43.3045,43.3227,43.2954,43.3045,56248.0
2016-10-07 15:15:00,47.66,47.67,47.63,47.64,30642.0,43.3045,43.3136,43.2773,43.2863,30642.0
2016-10-07 15:20:00,47.64,47.65,47.63,47.64,43521.0,43.2863,43.2954,43.2773,43.2863,43521.0
2016-10-07 15:25:00,47.64,47.66,47.63,47.66,24461.0,43.2863,43.3045,43.2773,43.3045,24461.0
2016-10-07 15:30:00,47.66,47.67,47.64,47.64,48863.0,43.3045,43.3136,43.2863,43.2863,48863.0
2016-10-07 15:35:00,47.64,47.66,47.63,47.64,133912.0,43.2863,43.3045,43.2773,43.2863,133912.0
2016-10-07 15:40:00,47.64,47.65,47.62,47.62,66896.0,43.2863,43.2954,43.2682,43.2682,66896.0
2016-10-07 15:45:00,47.63,47.64,47.62,47.62,90277.0,43.2773,43.2863,43.2682,43.2682,90277.0
2016-10-07 15:50:00,47.63,47.66,47.62,47.64,183120.0,43.2773,43.3045,43.2682,43.2863,183120.0
2016-10-07 15:55:00,47.65,47.67,47.6,47.61,459133.0,43.2954,43.3136,43.25,43.2591,459133.0
2016-10-10 09:30:00,47.87,47.9,47.84,47.86,323686.0,43.4953,43.5226,43.4681,43.4862,323686.0
2016-10-10 09:35:00,47.87,47.92,47.87,47.91,129862.0,43.4953,43.5408,43.4953,43.5317,129862.0
2016-10-10 09:40:00,47.91,47.96,47.9,47.94,43311.0,43.5317,43.5771,43.5226,43.5589,43311.0
2016-10-10 09:45:00,47.95,48.0,47.93,47.99,89238.0,43.568,43.6134,43.5498,43.6044,89238.0
2016-10-10 09:50:00,48.0,48.03,47.98,48.03,79039.0,43.6134,43.6407,43.5953,43.6407,79039.0
2016-10-10 09:55:00,48.03,48.04,48.01,48.02,96330.0,43.6407,43.6498,43.6225,43.6316,96330.0
2016-10-10 10:00:00,48.02,48.03,48.0,48.02,83277.0,43.6316,43.6407,43.6134,43.6316,83277.0
2016-10-10 10:05:00,48.02,48.04,48.0,48.01,38386.0,43.6316,43.6498,43.6134,43.6225,38386.0
2016-10-10 10:10:00,48.02,48.03,48.0,48.02,55732.0,43.6316,43.6407,43.6134,43.6316,55732.0
2016-10-10 10:15:00,48.02,48.03,48.0,48.0,53584.0,43.6316,43.6407,43.6134,43.6134,53584.0
2016-10-10 10:20:00,48.0,48.01,47.98,47.99,25335.0,43.6134,43.6225,43.5953,43.6044,25335.0
2016-10-10 10:25:00,48.0,48.01,47.97,47.98,13824.0,43.6134,43.6225,43.5862,43.5953,13824.0
2016-10-10 10:30:00,47.99,48.03,47.99,48.03,13875.0,43.6044,43.6407,43.6044,43.6407,13875.0
2016-10-10 10:35:00,48.03,48.04,48.01,48.03,17405.0,43.6407,43.6498,43.6225,43.6407,17405.0
2016-10-10 10:40:00,48.04,48.06,48.03,48.03,48655.0,43.6498,43.668,43.6407,43.6407,48655.0
2016-10-10 10:45:00,48.03,48.05,48.02,48.05,18603.0,43.6407,43.6589,43.6316,43.6589,18603.0
2016-10-10 10:50:00,48.05,48.05,48.02,48.02,77840.0,43.6589,43.6589,43.6316,43.6316,77840.0
2016-10-10 10:55:00,48.03,48.06,48.02,48.05,22285.0,43.6407,43.668,43.6316,43.6589,22285.0
2016-10-10 11:00:00,48.05,48.06,48.0,48.01,184102.0,43.6589,43.668,43.6134,43.6225,184102.0
2016-10-10 11:05:00,48.01,48.02,48.0,48.0,65177.0,43.6225,43.6316,43.6134,43.6134,65177.0
2016-10-10 11:10:00,48.01,48.02,48.01,48.02,83312.0,43.6225,43.6316,43.6225,43.6316,83312.0
2016-10-10 11:15:00,48.02,48.02,47.98,47.98,21209.0,43.6316,43.6316,43.5953,43.5953,21209.0
2016-10-10 11:20:00,47.98,47.99,47.97,47.98,37701.0,43.5953,43.6044,43.5862,43.5953,37701.0
2016-10-10 11:25:00,47.97,47.98,47.95,47.95,49157.0,43.5862,43.5953,43.568,43.568,49157.0
2016-10-10 11:30:00,47.96,47.97,47.95,47.97,55666.0,43.5771,43.5862,43.568,43.5862,55666.0
2016-10-10 11:35:00,47.97,47.98,47.96,47.97,24149.0,43.5862,43.5953,43.5771,43.5862,24149.0
2016-10-10 11:40:00,47.97,47.99,47.96,47.98,45835.0,43.5862,43.6044,43.5771,43.5953,45835.0
2016-10-10 11:45:00,47.97,48.01,47.97,48.0,19556.0,43.5862,43.6225,43.5862,43.6134,19556.0
2016-10-10 11:50:00,48.01,48.03,48.0,48.03,31635.0,43.6225,43.6407,43.6134,43.6407,31635.0
2016-10-10 11:55:00,48.02,48.03,48.01,48.01,36461.0,43.6316,43.6407,43.6225,43.6225,36461.0
2016-10-10 12:00:00,48.01,48.01,47.96,47.96,22504.0,43.6225,43.6225,43.5771,43.5771,22504.0
2016-10-10 12:05:00,47.96,47.97,47.95,47.96,15549.0,43.5771,43.5862,43.568,43.5771,15549.0
2016-10-10 12:10:00,47.95,47.98,47.94,47.96,13498.0,43.568,43.5953,43.5589,43.5771,13498.0
2016-10-10 12:15:00,47.95,47.96,47.94,47.95,33546.0,43.568,43.5771,43.5589,43.568,33546.0
2016-10-10 12:20:00,47.95,47.97,47.95,47.97,38783.0,43.568,43.5862,43.568,43.5862,38783.0
2016-10-10 12:25:00,47.96,47.98,47.94,47.96,143365.0,43.5771,43.5953,43.5589,43.5771,143365.0
2016-10-10 12:30:00,47.95,47.99,47.95,47.97,42757.0,43.568,43.6044,43.568,43.5862,42757.0
2016-10-10 12:35:00,47.98,47.98,47.95,47.97,21801.0,43.5953,43.5953,43.568,43.5862,21801.0
2016-10-10 12:40:00,47.96,47.97,47.95,47.96,9000.0,43.5771,43.5862,43.568,43.5771,9000.0
2016-10-10 12:45:00,47.95,47.97,47.95,47.97,46587.0,43.568,43.5862,43.568,43.5862,46587.0
2016-10-10 12:50:00,47.97,47.98,47.96,47.97,25879.0,43.5862,43.5953,43.5771,43.5862,25879.0
2016-10-10 12:55:00,47.96,47.98,47.96,47.98,18568.0,43.5771,43.5953,43.5771,43.5953,18568.0
2016-10-10 13:00:00,47.98,48.0,47.96,47.99,47610.0,43.5953,43.6134,43.5771,43.6044,47610.0
2016-10-10 13:05:00,47.99,48.02,47.98,48.01,27383.0,43.6044,43.6316,43.5953,43.6225,27383.0
2016-10-10 13:10:00,48.01,48.02,48.0,48.02,23872.0,43.6225,43.6316,43.6134,43.6316,23872.0
2016-10-10 13:15:00,48.02,48.03,48.01,48.01,58567.0,43.6316,43.6407,43.6225,43.6225,58567.0
2016-10-10 13:20:00,48.01,48.01,47.99,48.0,24223.0,43.6225,43.6225,43.6044,43.6134,24223.0
2016-10-10 13:25:00,48.0,48.01,47.99,48.0,38405.0,43.6134,43.6225,43.6044,43.6134,38405.0
2016-10-10 13:30:00,47.99,48.01,47.97,47.98,28350.0,43.6044,43.6225,43.5862,43.5953,28350.0
2016-10-10 13:35:00,47.98,47.98,47.96,47.97,20102.0,43.5953,43.5953,43.5771,43.5862,20102.0
2016-10-10 13:40:00,47.97,47.99,47.96,47.98,64868.0,43.5862,43.6044,43.5771,43.5953,64868.0
2016-10-10 13:45:00,47.98,47.99,47.96,47.98,33244.0,43.5953,43.6044,43.5771,43.5953,33244.0
2016-10-10 13:50:00,47.98,47.99,47.97,47.99,23833.0,43.5953,43.6044,43.5862,43.6044,23833.0
2016-10-10 13:55:00,47.98,48.0,47.98,48.0,5706.0,43.5953,43.6134,43.5953,43.6134,5706.0
2016-10-10 14:00:00,47.99,48.01,47.98,47.99,12146.0,43.6044,43.6225,43.5953,43.6044,12146.0
2016-10-10 14:05:00,48.0,48.01,47.99,48.0,9436.0,43.6134,43.6225,43.6044,43.6134,9436.0
2016-10-10 14:10:00,48.0,48.0,47.98,47.98,36224.0,43.6134,43.6134,43.5953,43.5953,36224.0
2016-10-10 14:15:00,47.99,48.01,47.98,48.01,17475.0,43.6044,43.6225,43.5953,43.6225,17475.0
2016-10-10 14:20:00,48.0,48.01,48.0,48.0,81173.0,43.6134,43.6225,43.6134,43.6134,81173.0
2016-10-10 14:25:00,48.01,48.02,47.99,48.02,23181.0,43.6225,43.6316,43.6044,43.6316,23181.0
2016-10-10 14:30:00,48.01,48.03,48.0,48.03,67092.0,43.6225,43.6407,43.6134,43.6407,67092.0
2016-10-10 14:35:00,48.03,48.05,48.03,48.05,79624.0,43.6407,43.6589,43.6407,43.6589,79624.0
2016-10-10 14:40:00,48.04,48.05,48.03,48.04,31474.0,43.6498,43.6589,43.6407,43.6498,31474.0
2016-10-10 14:45:00,48.05,48.05,48.03,48.03,15784.0,43.6589,43.6589,43.6407,43.6407,15784.0
2016-10-10 14:50:00,48.04,48.04,48.02,48.04,36108.0,43.6498,43.6498,43.6316,43.6498,36108.0
2016-10-10 14:55:00,48.03,48.03,48.01,48.02,24981.0,43.6407,43.6407,43.6225,43.6316,24981.0
2016-10-10 15:00:00,48.02,48.03,48.01,48.02,26088.0,43.6316,43.6407,43.6225,43.6316,26088.0
2016-10-10 15:05:00,48.02,48.03,48.01,48.02,43605.0,43.6316,43.6407,43.6225,43.6316,43605.0
2016-10-10 15:10:00,48.02,48.02,47.99,47.99,24395.0,43.6316,43.6316,43.6044,43.6044,24395.0
2016-10-10 15:15:00,47.99,48.0,47.99,48.0,101829.0,43.6044,43.6134,43.6044,43.6134,101829.0
2016-10-10 15:20:00,48.0,48.01,47.98,47.99,39897.0,43.6134,43.6225,43.5953,43.6044,39897.0
2016-10-10 15:25:00,47.99,48.01,47.97,47.99,86632.0,43.6044,43.6225,43.5862,43.6044,86632.0
2016-10-10 15:30:00,47.99,48.0,47.95,47.96,54274.0,43.6044,43.6134,43.568,43.5771,54274.0
2016-10-10 15:35:00,47.97,47.97,47.94,47.95,20168.0,43.5862,43.5862,43.5589,43.568,20168.0
2016-10-10 15:40:00,47.96,47.98,47.95,47.96,101575.0,43.5771,43.5953,43.568,43.5771,101575.0
2016-10-10 15:45:00,47.96,47.97,47.94,47.95,106329.0,43.5771,43.5862,43.5589,43.568,106329.0
2016-10-10 15:50:00,47.94,47.95,47.91,47.94,169353.0,43.5589,43.568,43.5317,43.5589,169353.0
2016-10-10 15:55:00,47.94,47.96,47.93,47.94,1432686.0,43.5589,43.5771,43.5498,43.5589,1432686.0
2016-10-11 09:30:00,47.95,48.01,47.91,47.93,301756.0,43.568,43.6225,43.5317,43.5498,301756.0
2016-10-11 09:35:00,47.93,47.93,47.84,47.87,90022.0,43.5498,43.5498,43.4681,43.4953,90022.0
2016-10-11 09:40:00,47.87,47.89,47.83,47.88,92661.0,43.4953,43.5135,43.459,43.5044,92661.0
2016-10-11 09:45:00,47.87,47.9,47.83,47.85,81613.0,43.4953,43.5226,43.459,43.4772,81613.0
2016-10-11 09:50:00,47.85,47.85,47.7,47.72,134213.0,43.4772,43.4772,43.3409,43.359,134213.0
2016-10-11 09:55:00,47.71,47.74,47.7,47.73,60695.0,43.3499,43.3772,43.3409,43.3681,60695.0
2016-10-11 10:00:00,47.73,47.74,47.69,47.74,99023.0,43.3681,43.3772,43.3318,43.3772,99023.0
2016-10-11 10:05:00,47.74,47.75,47.71,47.73,42294.0,43.3772,43.3863,43.3499,43.3681,42294.0
2016-10-11 10:10:00,47.73,47.73,47.61,47.65,75726.0,43.3681,43.3681,43.2591,43.2954,75726.0
2016-10-11 10:15:00,47.65,47.66,47.63,47.65,52864.0,43.2954,43.3045,43.2773,43.2954,52864.0
2016-10-11 10:20:00,47.65,47.68,47.64,47.68,58868.0,43.2954,43.3227,43.2863,43.3227,58868.0
2016-10-11 10:25:00,47.68,47.7,47.65,47.68,58082.0,43.3227,43.3409,43.2954,43.3227,58082.0
2016-10-11 10:30:00,47.69,47.73,47.68,47.72,128221.0,43.3318,43.3681,43.3227,43.359,128221.0
2016-10-11 10:35:00,47.72,47.72,47.69,47.69,46847.0,43.359,43.359,43.3318,43.3318,46847.0
2016-10-11 10:40:00,47.7,47.74,47.69,47.73,48535.0,43.3409,43.3772,43.3318,43.3681,48535.0
2016-10-11 10:45:00,47.72,47.73,47.68,47.69,54501.0,43.359,43.3681,43.3227,43.3318,54501.0
2016-10-11 10:50:00,47.69,47.69,47.64,47.65,56660.0,43.3318,43.3318,43.2863,43.2954,56660.0
2016-10-11 10:55:00,47.65,47.65,47.57,47.57,191672.0,43.2954,43.2954,43.2227,43.2227,191672.0
2016-10-11 11:00:00,47.57,47.59,47.52,47.57,75707.0,43.2227,43.2409,43.1773,43.2227,75707.0
2016-10-11 11:05:00,47.57,47.59,47.55,47.56,39799.0,43.2227,43.2409,43.2046,43.2137,39799.0
2016-10-11 11:10:00,47.56,47.58,47.55,47.56,29611.0,43.2137,43.2318,43.2046,43.2137,29611.0
2016-10-11 11:15:00,47.55,47.55,47.48,47.52,234428.0,43.2046,43.2046,43.141,43.1773,234428.0
2016-10-11 11:20:00,47.52,47.52,47.47,47.5,132444.0,43.1773,43.1773,43.1319,43.1591,132444.0
2016-10-11 11:25:00,47.5,47.52,47.44,47.45,99264.0,43.1591,43.1773,43.1046,43.1137,99264.0
2016-10-11 11:30:00,47.45,47.52,47.45,47.51,150892.0,43.1137,43.1773,43.1137,43.1682,150892.0
2016-10-11 11:35:00,47.52,47.53,47.5,47.52,208904.0,43.1773,43.1864,43.1591,43.1773,208904.0
2016-10-11 11:40:00,47.52,47.54,47.49,47.53,91978.0,43.1773,43.1955,43.1501,43.1864,91978.0
2016-10-11 11:45:00,47.52,47.53,47.48,47.48,61283.0,43.1773,43.1864,43.141,43.141,61283.0
2016-10-11 11:50:00,47.48,47.51,47.46,47.5,46794.0,43.141,43.1682,43.1228,43.1591,46794.0
2016-10-11 11:55:00,47.51,47.52,47.47,47.52,21764.0,43.1682,43.1773,43.1319,43.1773,21764.0
2016-10-11 12:00:00,47.52,47.54,47.5,47.52,18044.0,43.1773,43.1955,43.1591,43.1773,18044.0
2016-10-11 12:05:00,47.52,47.52,47.5,47.51,25705.0,43.1773,43.1773,43.1591,43.1682,25705.0
2016-10-11 12:10:00,47.51,47.52,47.48,47.51,24323.0,43.1682,43.1773,43.141,43.1682,24323.0
2016-10-11 12:15:00,47.5,47.55,47.48,47.55,115812.0,43.1591,43.2046,43.141,43.2046,115812.0
2016-10-11 12:20:00,47.55,47.55,47.51,47.52,30489.0,43.2046,43.2046,43.1682,43.1773,30489.0
2016-10-11 12:25:00,47.52,47.53,47.51,47.53,11607.0,43.1773,43.1864,43.1682,43.1864,11607.0
2016-10-11 12:30:00,47.53,47.54,47.5,47.5,27808.0,43.1864,43.1955,43.1591,43.1591,27808.0
2016-10-11 12:35:00,47.5,47.53,47.46,47.53,153660.0,43.1591,43.1864,43.1228,43.1864,153660.0
2016-10-11 12:40:00,47.52,47.59,47.52,47.59,46930.0,43.1773,43.2409,43.1773,43.2409,46930.0
2016-10-11 12:45:00,47.58,47.61,47.58,47.58,51646.0,43.2318,43.2591,43.2318,43.2318,51646.0
2016-10-11 12:50:00,47.59,47.6,47.55,47.55,36719.0,43.2409,43.25,43.2046,43.2046,36719.0
2016-10-11 12:55:00,47.56,47.58,47.53,47.55,49152.0,43.2137,43.2318,43.1864,43.2046,49152.0
2016-10-11 13:00:00,47.55,47.55,47.48,47.5,113777.0,43.2046,43.2046,43.141,43.1591,113777.0
2016-10-11 13:05:00,47.5,47.5,47.44,47.47,63765.0,43.1591,43.1591,43.1046,43.1319,63765.0
2016-10-11 13:10:00,47.47,47.47,47.39,47.4,136251.0,43.1319,43.1319,43.0592,43.0683,136251.0
2016-10-11 13:15:00,47.41,47.41,47.36,47.4,69219.0,43.0774,43.0774,43.0319,43.0683,69219.0
2016-10-11 13:20:00,47.4,47.44,47.39,47.42,73006.0,43.0683,43.1046,43.0592,43.0865,73006.0
2016-10-11 13:25:00,47.42,47.46,47.42,47.44,35500.0,43.0865,43.1228,43.0865,43.1046,35500.0
2016-10-11 13:30:00,47.45,47.45,47.38,47.42,40450.0,43.1137,43.1137,43.0501,43.0865,40450.0
2016-10-11 13:35:00,47.43,47.43,47.38,47.38,43904.0,43.0955,43.0955,43.0501,43.0501,43904.0
2016-10-11 13:40:00,47.39,47.4,47.36,47.37,23403.0,43.0592,43.0683,43.0319,43.041,23403.0
2016-10-11 13:45:00,47.38,47.38,47.32,47.33,145383.0,43.0501,43.0501,42.9956,43.0047,145383.0
2016-10-11 13:50:00,47.34,47.35,47.31,47.34,89366.0,43.0138,43.0228,42.9865,43.0138,89366.0
2016-10-11 13:55:00,47.34,47.34,47.29,47.31,231123.0,43.0138,43.0138,42.9683,42.9865,231123.0
2016-10-11 14:00:00,47.32,47.33,47.3,47.33,62556.0,42.9956,43.0047,42.9774,43.0047,62556.0
2016-10-11 14:05:00,47.33,47.34,47.28,47.33,93814.0,43.0047,43.0138,42.9592,43.0047,93814.0
2016-10-11 14:10:00,47.34,47.36,47.3,47.31,90993.0,43.0138,43.0319,42.9774,42.9865,90993.0
2016-10-11 14:15:00,47.31,47.31,47.21,47.23,193828.0,42.9865,42.9865,42.8956,42.9138,193828.0
2016-10-11 14:20:00,47.23,47.27,47.2,47.26,57520.0,42.9138,42.9502,42.8866,42.9411,57520.0
2016-10-11 14:25:00,47.27,47.28,47.23,47.27,64822.0,42.9502,42.9592,42.9138,42.9502,64822.0
2016-10-11 14:30:00,47.28,47.28,47.24,47.25,77759.0,42.9592,42.9592,42.9229,42.932,77759.0
2016-10-11 14:35:00,47.25,47.29,47.25,47.27,228871.0,42.932,42.9683,42.932,42.9502,228871.0
2016-10-11 14:40:00,47.27,47.31,47.25,47.3,105670.0,42.9502,42.9865,42.932,42.9774,105670.0
2016-10-11 14:45:00,47.3,47.36,47.3,47.34,61344.0,42.9774,43.0319,42.9774,43.0138,61344.0
2016-10-11 14:50:00,47.34,47.35,47.3,47.33,67037.0,43.0138,43.0228,42.9774,43.0047,67037.0
2016-10-11 14:55:00,47.33,47.35,47.3,47.31,147296.0,43.0047,43.0228,42.9774,42.9865,147296.0
2016-10-11 15:00:00,47.3,47.34,47.3,47.31,121283.0,42.9774,43.0138,42.9774,42.9865,121283.0
2016-10-11 15:05:00,47.31,47.32,47.27,47.32,39680.0,42.9865,42.9956,42.9502,42.9956,39680.0
2016-10-11 15:10:00,47.31,47.36,47.31,47.34,79844.0,42.9865,43.0319,42.9865,43.0138,79844.0
2016-10-11 15:15:00,47.34,47.39,47.32,47.38,115683.0,43.0138,43.0592,42.9956,43.0501,115683.0
2016-10-11 15:20:00,47.39,47.43,47.38,47.42,185033.0,43.0592,43.0955,43.0501,43.0865,185033.0
2016-10-11 15:25:00,47.41,47.42,47.37,47.39,125547.0,43.0774,43.0865,43.041,43.0592,125547.0
2016-10-11 15:30:00,47.39,47.42,47.37,47.4,178533.0,43.0592,43.0865,43.041,43.0683,178533.0
2016-10-11 15:35:00,47.4,47.41,47.36,47.41,181599.0,43.0683,43.0774,43.0319,43.0774,181599.0
2016-10-11 15:40:00,47.41,47.44,47.39,47.4,194818.0,43.0774,43.1046,43.0592,43.0683,194818.0
2016-10-11 15:45:00,47.4,47.47,47.39,47.45,297501.0,43.0683,43.1319,43.0592,43.1137,297501.0
2016-10-11 15:50:00,47.45,47.45,47.41,47.42,278651.0,43.1137,43.1137,43.0774,43.0865,278651.0
2016-10-11 15:55:00,47.42,47.44,47.39,47.42,659625.0,43.0865,43.1046,43.0592,43.0865,659625.0
2016-10-12 09:30:00,47.45,47.45,47.28,47.31,294506.0,43.1137,43.1137,42.9592,42.9865,294506.0
2016-10-12 09:35:00,47.31,47.31,47.23,47.26,162648.0,42.9865,42.9865,42.9138,42.9411,162648.0
2016-10-12 09:40:00,47.25,47.25,47.2,47.25,146840.0,42.932,42.932,42.8866,42.932,146840.0
2016-10-12 09:45:00,47.25,47.3,47.24,47.29,109193.0,42.932,42.9774,42.9229,42.9683,109193.0
2016-10-12 09:50:00,47.28,47.32,47.26,47.31,57664.0,42.9592,42.9956,42.9411,42.9865,57664.0
2016-10-12 09:55:00,47.31,47.35,47.29,47.31,100780.0,42.9865,43.0228,42.9683,42.9865,100780.0
2016-10-12 10:00:00,47.31,47.34,47.27,47.34,188431.0,42.9865,43.0138,42.9502,43.0138,188431.0
2016-10-12 10:05:00,47.34,47.36,47.31,47.32,38952.0,43.0138,43.0319,42.9865,42.9956,38952.0
2016-10-12 10:10:00,47.32,47.34,47.29,47.33,29661.0,42.9956,43.0138,42.9683,43.0047,29661.0
2016-10-12 10:15:00,47.33,47.37,47.3,47.33,58907.0,43.0047,43.041,42.9774,43.0047,58907.0
2016-10-12 10:20:00,47.32,47.34,47.3,47.32,57387.0,42.9956,43.0138,42.9774,42.9956,57387.0
2016-10-12 10:25:00,47.33,47.4,47.33,47.37,181617.0,43.0047,43.0683,43.0047,43.041,181617.0
2016-10-12 10:30:00,47.36,47.38,47.36,47.37,45570.0,43.0319,43.0501,43.0319,43.041,45570.0
2016-10-12 10:35:00,47.37,47.37,47.31,47.33,35326.0,43.041,43.041,42.9865,43.0047,35326.0
2016-10-12 10:40:00,47.33,47.33,47.3,47.33,25477.0,43.0047,43.0047,42.9774,43.0047,25477.0
2016-10-12 10:45:00,47.33,47.34,47.28,47.29,18974.0,43.0047,43.0138,42.9592,42.9683,18974.0
2016-10-12 10:50:00,47.29,47.3,47.26,47.27,25391.0,42.9683,42.9774,42.9411,42.9502,25391.0
2016-10-12 10:55:00,47.27,47.31,47.27,47.3,62708.0,42.9502,42.9865,42.9502,42.9774,62708.0
2016-10-12 11:00:00,47.3,47.32,47.29,47.32,33439.0,42.9774,42.9956,42.9683,42.9956,33439.0
2016-10-12 11:05:00,47.32,47.34,47.31,47.33,34515.0,42.9956,43.0138,42.9865,43.0047,34515.0
2016-10-12 11:10:00,47.34,47.36,47.33,47.34,35364.0,43.0138,43.0319,43.0047,43.0138,35364.0
2016-10-12 11:15:00,47.33,47.35,47.31,47.32,23441.0,43.0047,43.0228,42.9865,42.9956,23441.0
2016-10-12 11:20:00,47.31,47.37,47.3,47.37,17692.0,42.9865,43.041,42.9774,43.041,17692.0
2016-10-12 11:25:00,47.36,47.38,47.36,47.38,17551.0,43.0319,43.0501,43.0319,43.0501,17551.0
2016-10-12 11:30:00,47.38,47.45,47.38,47.43,115699.0,43.0501,43.1137,43.0501,43.0955,115699.0
2016-10-12 11:35:00,47.43,47.45,47.43,47.44,34303.0,43.0955,43.1137,43.0955,43.1046,34303.0
2016-10-12 11:40:00,47.44,47.44,47.42,47.42,117583.0,43.1046,43.1046,43.0865,43.0865,117583.0
2016-10-12 11:45:00,47.43,47.44,47.41,47.43,240181.0,43.0955,43.1046,43.0774,43.0955,240181.0
2016-10-12 11:50:00,47.43,47.43,47.41,47.41,29279.0,43.0955,43.0955,43.0774,43.0774,29279.0
2016-10-12 11:55:00,47.42,47.43,47.41,47.42,74379.0,43.0865,43.0955,43.0774,43.0865,74379.0
2016-10-12 12:00:00,47.43,47.45,47.42,47.44,49724.0,43.0955,43.1137,43.0865,43.1046,49724.0
2016-10-12 12:05:00,47.44,47.45,47.41,47.43,34133.0,43.1046,43.1137,43.0774,43.0955,34133.0
2016-10-12 12:10:00,47.43,47.46,47.42,47.45,99867.0,43.0955,43.1228,43.0865,43.1137,99867.0
2016-10-12 12:15:00,47.45,47.45,47.43,47.44,19039.0,43.1137,43.1137,43.0955,43.1046,19039.0
2016-10-12 12:20:00,47.44,47.47,47.43,47.47,26434.0,43.1046,43.1319,43.0955,43.1319,26434.0
2016-10-12 12:25:00,47.46,47.47,47.45,47.45,43794.0,43.1228,43.1319,43.1137,43.1137,43794.0
2016-10-12 12:30:00,47.46,47.48,47.44,47.48,69624.0,43.1228,43.141,43.1046,43.141,69624.0
2016-10-12 12:35:00,47.48,47.51,47.48,47.5,67369.0,43.141,43.1682,43.141,43.1591,67369.0
2016-10-12 12:40:00,47.49,47.5,47.48,47.49,37893.0,43.1501,43.1591,43.141,43.1501,37893.0
2016-10-12 12:45:00,47.49,47.5,47.48,47.48,26058.0,43.1501,43.1591,43.141,43.141,26058.0
2016-10-12 12:50:00,47.47,47.5,47.47,47.5,14001.0,43.1319,43.1591,43.1319,43.1591,14001.0
2016-10-12 12:55:00,47.5,47.5,47.48,47.49,24282.0,43.1591,43.1591,43.141,43.1501,24282.0
2016-10-12 13:00:00,47.49,47.5,47.47,47.47,18036.0,43.1501,43.1591,43.1319,43.1319,18036.0
2016-10-12 13:05:00,47.48,47.51,47.47,47.5,41544.0,43.141,43.1682,43.1319,43.1591,41544.0
2016-10-12 13:10:00,47.5,47.51,47.46,47.49,26126.0,43.1591,43.1682,43.1228,43.1501,26126.0
2016-10-12 13:15:00,47.49,47.51,47.49,47.5,22899.0,43.1501,43.1682,43.1501,43.1591,22899.0
2016-10-12 13:20:00,47.5,47.51,47.48,47.5,36316.0,43.1591,43.1682,43.141,43.1591,36316.0
2016-10-12 13:25:00,47.51,47.53,47.5,47.53,37847.0,43.1682,43.1864,43.1591,43.1864,37847.0
2016-10-12 13:30:00,47.53,47.53,47.51,47.52,12394.0,43.1864,43.1864,43.1682,43.1773,12394.0
2016-10-12 13:35:00,47.52,47.52,47.49,47.51,15430.0,43.1773,43.1773,43.1501,43.1682,15430.0
2016-10-12 13:40:00,47.5,47.52,47.49,47.52,26519.0,43.1591,43.1773,43.1501,43.1773,26519.0
2016-10-12 13:45:00,47.52,47.53,47.5,47.51,36797.0,43.1773,43.1864,43.1591,43.1682,36797.0
2016-10-12 13:50:00,47.52,47.53,47.51,47.52,14000.0,43.1773,43.1864,43.1682,43.1773,14000.0
2016-10-12 13:55:00,47.53,47.56,47.52,47.55,33786.0,43.1864,43.2137,43.1773,43.2046,33786.0
2016-10-12 14:00:00,47.55,47.59,47.48,47.52,122965.0,43.2046,43.2409,43.141,43.1773,122965.0
2016-10-12 14:05:00,47.52,47.56,47.48,47.56,202658.0,43.1773,43.2137,43.141,43.2137,202658.0
2016-10-12 14:10:00,47.56,47.6,47.56,47.59,74028.0,43.2137,43.25,43.2137,43.2409,74028.0
2016-10-12 14:15:00,47.59,47.62,47.58,47.59,91480.0,43.2409,43.2682,43.2318,43.2409,91480.0
2016-10-12 14:20:00,47.59,47.62,47.57,47.59,22952.0,43.2409,43.2682,43.2227,43.2409,22952.0
2016-10-12 14:25:00,47.6,47.6,47.53,47.55,38605.0,43.25,43.25,43.1864,43.2046,38605.0
2016-10-12 14:30:00,47.54,47.58,47.54,47.56,49528.0,43.1955,43.2318,43.1955,43.2137,49528.0
2016-10-12 14:35:00,47.57,47.57,47.55,47.56,19135.0,43.2227,43.2227,43.2046,43.2137,19135.0
2016-10-12 14:40:00,47.57,47.57,47.51,47.53,32788.0,43.2227,43.2227,43.1682,43.1864,32788.0
2016-10-12 14:45:00,47.52,47.53,47.49,47.52,72121.0,43.1773,43.1864,43.1501,43.1773,72121.0
2016-10-12 14:50:00,47.53,47.55,47.52,47.54,55988.0,43.1864,43.2046,43.1773,43.1955,55988.0
2016-10-12 14:55:00,47.53,47.54,47.49,47.49,16021.0,43.1864,43.1955,43.1501,43.1501,16021.0
2016-10-12 15:00:00,47.49,47.5,47.45,47.48,92757.0,43.1501,43.1591,43.1137,43.141,92757.0
2016-10-12 15:05:00,47.48,47.52,47.46,47.49,68698.0,43.141,43.1773,43.1228,43.1501,68698.0
2016-10-12 15:10:00,47.5,47.52,47.49,47.52,83332.0,43.1591,43.1773,43.1501,43.1773,83332.0
2016-10-12 15:15:00,47.51,47.52,47.48,47.51,32534.0,43.1682,43.1773,43.141,43.1682,32534.0
2016-10-12 15:20:00,47.52,47.52,47.49,47.5,40606.0,43.1773,43.1773,43.1501,43.1591,40606.0
2016-10-12 15:25:00,47.49,47.49,47.45,47.45,73214.0,43.1501,43.1501,43.1137,43.1137,73214.0
2016-10-12 15:30:00,47.45,47.45,47.4,47.4,119570.0,43.1137,43.1137,43.0683,43.0683,119570.0
2016-10-12 15:35:00,47.41,47.48,47.41,47.46,128582.0,43.0774,43.141,43.0774,43.1228,128582.0
2016-10-12 15:40:00,47.47,47.52,47.46,47.5,50200.0,43.1319,43.1773,43.1228,43.1591,50200.0
2016-10-12 15:45:00,47.51,47.54,47.5,47.52,118407.0,43.1682,43.1955,43.1591,43.1773,118407.0
2016-10-12 15:50:00,47.52,47.52,47.48,47.5,68724.0,43.1773,43.1773,43.141,43.1591,68724.0
2016-10-12 15:55:00,47.49,47.51,47.46,47.47,412324.0,43.1501,43.1682,43.1228,43.1319,412324.0
2016-10-13 09:30:00,47.18,47.18,47.04,47.08,188416.0,42.8684,42.8684,42.7412,42.7775,188416.0
2016-10-13 09:35:00,47.08,47.1,47.02,47.03,170106.0,42.7775,42.7957,42.723,42.7321,170106.0
2016-10-13 09:40:00,47.02,47.02,46.96,47.0,135091.0,42.723,42.723,42.6685,42.7048,135091.0
2016-10-13 09:45:00,47.0,47.0,46.93,46.95,86583.0,42.7048,42.7048,42.6412,42.6594,86583.0
2016-10-13 09:50:00,46.95,46.96,46.82,46.82,146448.0,42.6594,42.6685,42.5413,42.5413,146448.0
2016-10-13 09:55:00,46.82,46.85,46.79,46.84,309316.0,42.5413,42.5685,42.514,42.5595,309316.0
2016-10-13 10:00:00,46.84,46.84,46.79,46.83,126243.0,42.5595,42.5595,42.514,42.5504,126243.0
2016-10-13 10:05:00,46.82,46.86,46.8,46.86,92640.0,42.5413,42.5776,42.5231,42.5776,92640.0
2016-10-13 10:10:00,46.85,46.88,46.81,46.87,46091.0,42.5685,42.5958,42.5322,42.5867,46091.0
2016-10-13 10:15:00,46.88,46.92,46.87,46.89,76818.0,42.5958,42.6321,42.5867,42.6049,76818.0
2016-10-13 10:20:00,46.89,46.91,46.88,46.9,39088.0,42.6049,42.6231,42.5958,42.614,39088.0
2016-10-13 10:25:00,46.91,46.91,46.85,46.85,155363.0,42.6231,42.6231,42.5685,42.5685,155363.0
2016-10-13 10:30:00,46.85,46.91,46.79,46.91,107760.0,42.5685,42.6231,42.514,42.6231,107760.0
2016-10-13 10:35:00,46.91,46.96,46.9,46.93,124780.0,42.6231,42.6685,42.614,42.6412,124780.0
2016-10-13 10:40:00,46.93,46.96,46.91,46.94,135374.0,42.6412,42.6685,42.6231,42.6503,135374.0
2016-10-13 10:45:00,46.94,46.94,46.87,46.88,570922.0,42.6503,42.6503,42.5867,42.5958,570922.0
2016-10-13 10:50:00,46.88,46.93,46.87,46.9,278677.0,42.5958,42.6412,42.5867,42.614,278677.0
2016-10-13 10:55:00,46.9,46.93,46.88,46.93,100439.0,42.614,42.6412,42.5958,42.6412,100439.0
2016-10-13 11:00:00,46.93,46.93,46.86,46.87,121009.0,42.6412,42.6412,42.5776,42.5867,121009.0
2016-10-13 11:05:00,46.87,46.92,46.86,46.9,64403.0,42.5867,42.6321,42.5776,42.614,64403.0
2016-10-13 11:10:00,46.9,46.95,46.89,46.94,91894.0,42.614,42.6594,42.6049,42.6503,91894.0
2016-10-13 11:15:00,46.94,47.01,46.93,47.01,163558.0,42.6503,42.7139,42.6412,42.7139,163558.0
2016-10-13 11:20:00,47.02,47.03,47.0,47.02,130351.0,42.723,42.7321,42.7048,42.723,130351.0
2016-10-13 11:25:00,47.01,47.05,47.01,47.02,30562.0,42.7139,42.7503,42.7139,42.723,30562.0
2016-10-13 11:30:00,47.02,47.09,47.02,47.08,87679.0,42.723,42.7866,42.723,42.7775,87679.0
2016-10-13 11:35:00,47.07,47.08,47.04,47.05,58578.0,42.7684,42.7775,42.7412,42.7503,58578.0
2016-10-13 11:40:00,47.04,47.06,47.03,47.05,551484.0,42.7412,42.7594,42.7321,42.7503,551484.0
2016-10-13 11:45:00,47.06,47.07,47.03,47.06,135920.0,42.7594,42.7684,42.7321,42.7594,135920.0
2016-10-13 11:50:00,47.05,47.06,47.03,47.04,34711.0,42.7503,42.7594,42.7321,42.7412,34711.0
2016-10-13 11:55:00,47.04,47.06,47.02,47.05,15740.0,42.7412,42.7594,42.723,42.7503,15740.0
2016-10-13 12:00:00,47.05,47.05,47.02,47.02,27158.0,42.7503,42.7503,42.723,42.723,27158.0
2016-10-13 12:05:00,47.02,47.08,47.02,47.08,33221.0,42.723,42.7775,42.723,42.7775,33221.0
2016-10-13 12:10:00,47.08,47.09,47.06,47.09,32811.0,42.7775,42.7866,42.7594,42.7866,32811.0
2016-10-13 12:15:00,47.09,47.1,47.07,47.08,33407.0,42.7866,42.7957,42.7684,42.7775,33407.0
2016-10-13 12:20:00,47.08,47.09,47.07,47.08,18745.0,42.7775,42.7866,42.7684,42.7775,18745.0
2016-10-13 12:25:00,47.08,47.09,47.05,47.07,25768.0,42.7775,42.7866,42.7503,42.7684,25768.0
2016-10-13 12:30:00,47.07,47.09,47.06,47.08,35519.0,42.7684,42.7866,42.7594,42.7775,35519.0
2016-10-13 12:35:00,47.08,47.18,47.07,47.17,76330.0,42.7775,42.8684,42.7684,42.8593,76330.0
2016-10-13 12:40:00,47.17,47.2,47.17,47.17,112522.0,42.8593,42.8866,42.8593,42.8593,112522.0
2016-10-13 12:45:00,47.17,47.18,47.15,47.16,124233.0,42.8593,42.8684,42.8411,42.8502,124233.0
2016-10-13 12:50:00,47.17,47.17,47.14,47.15,67019.0,42.8593,42.8593,42.832,42.8411,67019.0
2016-10-13 12:55:00,47.15,47.17,47.15,47.16,43612.0,42.8411,42.8593,42.8411,42.8502,43612.0
2016-10-13 13:00:00,47.16,47.17,47.15,47.16,12472.0,42.8502,42.8593,42.8411,42.8502,12472.0
2016-10-13 13:05:00,47.15,47.17,47.14,47.15,23605.0,42.8411,42.8593,42.832,42.8411,23605.0
2016-10-13 13:10:00,47.15,47.15,47.11,47.11,67424.0,42.8411,42.8411,42.8048,42.8048,67424.0
2016-10-13 13:15:00,47.12,47.13,47.11,47.12,17868.0,42.8139,42.823,42.8048,42.8139,17868.0
2016-10-13 13:20:00,47.12,47.14,47.12,47.13,35992.0,42.8139,42.832,42.8139,42.823,35992.0
2016-10-13 13:25:00,47.13,47.15,47.13,47.14,21920.0,42.823,42.8411,42.823,42.832,21920.0
2016-10-13 13:30:00,47.14,47.14,47.1,47.12,17634.0,42.832,42.832,42.7957,42.8139,17634.0
2016-10-13 13:35:00,47.12,47.13,47.1,47.11,27279.0,42.8139,42.823,42.7957,42.8048,27279.0
2016-10-13 13:40:00,47.12,47.14,47.11,47.13,23196.0,42.8139,42.832,42.8048,42.823,23196.0
2016-10-13 13:45:00,47.14,47.14,47.12,47.13,20500.0,42.832,42.832,42.8139,42.823,20500.0
2016-10-13 13:50:00,47.13,47.2,47.13,47.2,55884.0,42.823,42.8866,42.823,42.8866,55884.0
2016-10-13 13:55:00,47.2,47.25,47.19,47.25,87280.0,42.8866,42.932,42.8775,42.932,87280.0
2016-10-13 14:00:00,47.25,47.29,47.24,47.27,51621.0,42.932,42.9683,42.9229,42.9502,51621.0
2016-10-13 14:05:00,47.28,47.28,47.25,47.25,18040.0,42.9592,42.9592,42.932,42.932,18040.0
2016-10-13 14:10:00,47.25,47.26,47.22,47.22,46029.0,42.932,42.9411,42.9047,42.9047,46029.0
2016-10-13 14:15:00,47.23,47.24,47.22,47.22,17787.0,42.9138,42.9229,42.9047,42.9047,17787.0
2016-10-13 14:20:00,47.23,47.27,47.22,47.25,44035.0,42.9138,42.9502,42.9047,42.932,44035.0
2016-10-13 14:25:00,47.25,47.26,47.24,47.26,23904.0,42.932,42.9411,42.9229,42.9411,23904.0
2016-10-13 14:30:00,47.26,47.29,47.26,47.27,16064.0,42.9411,42.9683,42.9411,42.9502,16064.0
2016-10-13 14:35:00,47.27,47.28,47.24,47.27,176707.0,42.9502,42.9592,42.9229,42.9502,176707.0
2016-10-13 14:40:00,47.26,47.28,47.24,47.27,41764.0,42.9411,42.9592,42.9229,42.9502,41764.0
2016-10-13 14:45:00,47.27,47.29,47.26,47.29,173046.0,42.9502,42.9683,42.9411,42.9683,173046.0
2016-10-13 14:50:00,47.28,47.31,47.26,47.3,41014.0,42.9592,42.9865,42.9411,42.9774,41014.0
2016-10-13 14:55:00,47.3,47.33,47.3,47.31,34245.0,42.9774,43.0047,42.9774,42.9865,34245.0
2016-10-13 15:00:00,47.32,47.32,47.27,47.29,79901.0,42.9956,42.9956,42.9502,42.9683,79901.0
2016-10-13 15:05:00,47.3,47.32,47.28,47.32,98366.0,42.9774,42.9956,42.9592,42.9956,98366.0
2016-10-13 15:10:00,47.32,47.34,47.31,47.32,46193.0,42.9956,43.0138,42.9865,42.9956,46193.0
2016-10-13 15:15:00,47.32,47.33,47.29,47.29,85050.0,42.9956,43.0047,42.9683,42.9683,85050.0
2016-10-13 15:20:00,47.3,47.31,47.28,47.3,59961.0,42.9774,42.9865,42.9592,42.9774,59961.0
2016-10-13 15:25:00,47.3,47.3,47.24,47.25,44777.0,42.9774,42.9774,42.9229,42.932,44777.0
2016-10-13 15:30:00,47.25,47.27,47.22,47.25,92060.0,42.932,42.9502,42.9047,42.932,92060.0
2016-10-13 15:35:00,47.26,47.27,47.24,47.25,147960.0,42.9411,42.9502,42.9229,42.932,147960.0
2016-10-13 15:40:00,47.25,47.27,47.23,47.23,120052.0,42.932,42.9502,42.9138,42.9138,120052.0
2016-10-13 15:45:00,47.23,47.25,47.19,47.21,338790.0,42.9138,42.932,42.8775,42.8956,338790.0
2016-10-13 15:50:00,47.21,47.21,47.17,47.17,282315.0,42.8956,42.8956,42.8593,42.8593,282315.0
2016-10-13 15:55:00,47.17,47.21,47.13,47.2,1379377.0,42.8593,42.8956,42.823,42.8866,1379377.0
2016-10-14 09:30:00,47.38,47.56,47.38,47.49,194965.0,43.0501,43.2137,43.0501,43.1501,194965.0
2016-10-14 09:35:00,47.5,47.59,47.49,47.52,119152.0,43.1591,43.2409,43.1501,43.1773,119152.0
2016-10-14 09:40:00,47.52,47.59,47.52,47.58,61187.0,43.1773,43.2409,43.1773,43.2318,61187.0
2016-10-14 09:45:00,47.58,47.68,47.58,47.66,84881.0,43.2318,43.3227,43.2318,43.3045,84881.0
2016-10-14 09:50:00,47.66,47.67,47.62,47.62,57716.0,43.3045,43.3136,43.2682,43.2682,57716.0
2016-10-14 09:55:00,47.63,47.64,47.6,47.6,43955.0,43.2773,43.2863,43.25,43.25,43955.0
2016-10-14 10:00:00,47.59,47.59,47.55,47.58,128270.0,43.2409,43.2409,43.2046,43.2318,128270.0
2016-10-14 10:05:00,47.58,47.61,47.56,47.58,67817.0,43.2318,43.2591,43.2137,43.2318,67817.0
2016-10-14 10:10:00,47.58,47.64,47.58,47.62,96877.0,43.2318,43.2863,43.2318,43.2682,96877.0
2016-10-14 10:15:00,47.62,47.65,47.62,47.64,32900.0,43.2682,43.2954,43.2682,43.2863,32900.0
2016-10-14 10:20:00,47.64,47.67,47.63,47.63,26168.0,43.2863,43.3136,43.2773,43.2773,26168.0
2016-10-14 10:25:00,47.63,47.63,47.6,47.61,50604.0,43.2773,43.2773,43.25,43.2591,50604.0
2016-10-14 10:30:00,47.62,47.65,47.61,47.62,35747.0,43.2682,43.2954,43.2591,43.2682,35747.0
2016-10-14 10:35:00,47.62,47.66,47.62,47.64,42641.0,43.2682,43.3045,43.2682,43.2863,42641.0
2016-10-14 10:40:00,47.64,47.68,47.64,47.67,60524.0,43.2863,43.3227,43.2863,43.3136,60524.0
2016-10-14 10:45:00,47.66,47.69,47.66,47.66,103338.0,43.3045,43.3318,43.3045,43.3045,103338.0
2016-10-14 10:50:00,47.67,47.67,47.63,47.65,59337.0,43.3136,43.3136,43.2773,43.2954,59337.0
2016-10-14 10:55:00,47.64,47.65,47.62,47.63,45465.0,43.2863,43.2954,43.2682,43.2773,45465.0
2016-10-14 11:00:00,47.63,47.63,47.57,47.59,139206.0,43.2773,43.2773,43.2227,43.2409,139206.0
2016-10-14 11:05:00,47.59,47.59,47.56,47.58,66136.0,43.2409,43.2409,43.2137,43.2318,66136.0
2016-10-14 11:10:00,47.59,47.59,47.55,47.55,36645.0,43.2409,43.2409,43.2046,43.2046,36645.0
2016-10-14 11:15:00,47.54,47.57,47.53,47.57,41187.0,43.1955,43.2227,43.1864,43.2227,41187.0
2016-10-14 11:20:00,47.57,47.57,47.54,47.55,55815.0,43.2227,43.2227,43.1955,43.2046,55815.0
2016-10-14 11:25:00,47.55,47.56,47.49,47.49,80297.0,43.2046,43.2137,43.1501,43.1501,80297.0
2016-10-14 11:30:00,47.49,47.49,47.42,47.45,63839.0,43.1501,43.1501,43.0865,43.1137,63839.0
2016-10-14 11:35:00,47.45,47.46,47.44,47.45,21151.0,43.1137,43.1228,43.1046,43.1137,21151.0
2016-10-14 11:40:00,47.46,47.46,47.42,47.42,75523.0,43.1228,43.1228,43.0865,43.0865,75523.0
2016-10-14 11:45:00,47.43,47.43,47.38,47.4,41551.0,43.0955,43.0955,43.0501,43.0683,41551.0
2016-10-14 11:50:00,47.4,47.42,47.39,47.4,82450.0,43.0683,43.0865,43.0592,43.0683,82450.0
2016-10-14 11:55:00,47.39,47.41,47.37,47.38,65773.0,43.0592,43.0774,43.041,43.0501,65773.0
2016-10-14 12:00:00,47.38,47.41,47.37,47.4,89983.0,43.0501,43.0774,43.041,43.0683,89983.0
2016-10-14 12:05:00,47.4,47.42,47.38,47.41,52494.0,43.0683,43.0865,43.0501,43.0774,52494.0
2016-10-14 12:10:00,47.41,47.41,47.36,47.39,101802.0,43.0774,43.0774,43.0319,43.0592,101802.0
2016-10-14 12:15:00,47.39,47.39,47.33,47.35,107839.0,43.0592,43.0592,43.0047,43.0228,107839.0
2016-10-14 12:20:00,47.35,47.37,47.34,47.37,29029.0,43.0228,43.041,43.0138,43.041,29029.0
2016-10-14 12:25:00,47.37,47.42,47.36,47.41,58697.0,43.041,43.0865,43.0319,43.0774,58697.0
2016-10-14 12:30:00,47.42,47.45,47.41,47.42,17338.0,43.0865,43.1137,43.0774,43.0865,17338.0
2016-10-14 12:35:00,47.43,47.45,47.42,47.44,16856.0,43.0955,43.1137,43.0865,43.1046,16856.0
2016-10-14 12:40:00,47.44,47.46,47.43,47.43,49412.0,43.1046,43.1228,43.0955,43.0955,49412.0
2016-10-14 12:45:00,47.43,47.44,47.41,47.42,67331.0,43.0955,43.1046,43.0774,43.0865,67331.0
2016-10-14 12:50:00,47.42,47.44,47.41,47.44,72366.0,43.0865,43.1046,43.0774,43.1046,72366.0
2016-10-14 12:55:00,47.44,47.44,47.42,47.43,38250.0,43.1046,43.1046,43.0865,43.0955,38250.0
2016-10-14 13:00:00,47.43,47.43,47.38,47.39,65452.0,43.0955,43.0955,43.0501,43.0592,65452.0
2016-10-14 13:05:00,47.38,47.46,47.37,47.45,123464.0,43.0501,43.1228,43.041,43.1137,123464.0
2016-10-14 13:10:00,47.45,47.45,47.42,47.42,94298.0,43.1137,43.1137,43.0865,43.0865,94298.0
2016-10-14 13:15:00,47.42,47.44,47.41,47.43,19911.0,43.0865,43.1046,43.0774,43.0955,19911.0
2016-10-14 13:20:00,47.43,47.48,47.41,47.47,99648.0,43.0955,43.141,43.0774,43.1319,99648.0
2016-10-14 13:25:00,47.47,47.48,47.46,47.47,59113.0,43.1319,43.141,43.1228,43.1319,59113.0
2016-10-14 13:30:00,47.48,47.59,47.46,47.56,463088.0,43.141,43.2409,43.1228,43.2137,463088.0
2016-10-14 13:35:00,47.56,47.57,47.51,47.53,493958.0,43.2137,43.2227,43.1682,43.1864,493958.0
2016-10-14 13:40:00,47.53,47.53,47.47,47.49,440927.0,43.1864,43.1864,43.1319,43.1501,440927.0
2016-10-14 13:45:00,47.49,47.5,47.44,47.47,514378.0,43.1501,43.1591,43.1046,43.1319,514378.0
2016-10-14 13:50:00,47.47,47.47,47.42,47.44,63064.0,43.1319,43.1319,43.0865,43.1046,63064.0
2016-10-14 13:55:00,47.45,47.48,47.44,47.44,118668.0,43.1137,43.141,43.1046,43.1046,118668.0
2016-10-14 14:00:00,47.44,47.44,47.39,47.4,637236.0,43.1046,43.1046,43.0592,43.0683,637236.0
2016-10-14 14:05:00,47.41,47.43,47.36,47.37,277220.0,43.0774,43.0955,43.0319,43.041,277220.0
2016-10-14 14:10:00,47.37,47.38,47.35,47.37,373221.0,43.041,43.0501,43.0228,43.041,373221.0
2016-10-14 14:15:00,47.36,47.4,47.35,47.4,64266.0,43.0319,43.0683,43.0228,43.0683,64266.0
2016-10-14 14:20:00,47.4,47.46,47.4,47.45,116444.0,43.0683,43.1228,43.0683,43.1137,116444.0
2016-10-14 14:25:00,47.45,47.48,47.43,47.47,110656.0,43.1137,43.141,43.0955,43.1319,110656.0
2016-10-14 14:30:00,47.48,47.48,47.44,47.45,59477.0,43.141,43.141,43.1046,43.1137,59477.0
2016-10-14 14:35:00,47.44,47.47,47.43,47.45,28374.0,43.1046,43.1319,43.0955,43.1137,28374.0
2016-10-14 14:40:00,47.46,47.46,47.43,47.44,42565.0,43.1228,43.1228,43.0955,43.1046,42565.0
2016-10-14 14:45:00,47.43,47.45,47.42,47.44,46790.0,43.0955,43.1137,43.0865,43.1046,46790.0
2016-10-14 14:50:00,47.43,47.44,47.41,47.41,39287.0,43.0955,43.1046,43.0774,43.0774,39287.0
2016-10-14 14:55:00,47.41,47.43,47.37,47.39,60264.0,43.0774,43.0955,43.041,43.0592,60264.0
2016-10-14 15:00:00,47.39,47.42,47.39,47.4,94135.0,43.0592,43.0865,43.0592,43.0683,94135.0
2016-10-14 15:05:00,47.41,47.45,47.41,47.45,41001.0,43.0774,43.1137,43.0774,43.1137,41001.0
2016-10-14 15:10:00,47.44,47.46,47.44,47.45,62254.0,43.1046,43.1228,43.1046,43.1137,62254.0
2016-10-14 15:15:00,47.45,47.46,47.42,47.43,70959.0,43.1137,43.1228,43.0865,43.0955,70959.0
2016-10-14 15:20:00,47.43,47.45,47.41,47.43,99571.0,43.0955,43.1137,43.0774,43.0955,99571.0
2016-10-14 15:25:00,47.43,47.45,47.41,47.42,105903.0,43.0955,43.1137,43.0774,43.0865,105903.0
2016-10-14 15:30:00,47.42,47.47,47.41,47.46,35845.0,43.0865,43.1319,43.0774,43.1228,35845.0
2016-10-14 15:35:00,47.45,47.5,47.45,47.5,98995.0,43.1137,43.1591,43.1137,43.1591,98995.0
2016-10-14 15:40:00,47.5,47.5,47.47,47.48,130571.0,43.1591,43.1591,43.1319,43.141,130571.0
2016-10-14 15:45:00,47.47,47.48,47.45,47.46,174110.0,43.1319,43.141,43.1137,43.1228,174110.0
2016-10-14 15:50:00,47.46,47.47,47.43,47.43,195746.0,43.1228,43.1319,43.0955,43.0955,195746.0
2016-10-14 15:55:00,47.43,47.45,47.39,47.4,443104.0,43.0955,43.1137,43.0592,43.0683,443104.0
2016-10-17 09:30:00,47.37,47.42,47.34,47.38,192687.0,43.041,43.0865,43.0138,43.0501,192687.0
2016-10-17 09:35:00,47.38,47.4,47.3,47.32,91064.0,43.0501,43.0683,42.9774,42.9956,91064.0
2016-10-17 09:40:00,47.31,47.34,47.28,47.29,96689.0,42.9865,43.0138,42.9592,42.9683,96689.0
2016-10-17 09:45:00,47.3,47.32,47.28,47.32,61557.0,42.9774,42.9956,42.9592,42.9956,61557.0
2016-10-17 09:50:00,47.32,47.37,47.25,47.26,113254.0,42.9956,43.041,42.932,42.9411,113254.0
2016-10-17 09:55:00,47.26,47.29,47.25,47.26,71498.0,42.9411,42.9683,42.932,42.9411,71498.0
2016-10-17 10:00:00,47.26,47.32,47.25,47.29,134327.0,42.9411,42.9956,42.932,42.9683,134327.0
2016-10-17 10:05:00,47.28,47.34,47.26,47.33,73381.0,42.9592,43.0138,42.9411,43.0047,73381.0
2016-10-17 10:10:00,47.33,47.37,47.32,47.34,288881.0,43.0047,43.041,42.9956,43.0138,288881.0
2016-10-17 10:15:00,47.35,47.37,47.32,47.32,34673.0,43.0228,43.041,42.9956,42.9956,34673.0
2016-10-17 10:20:00,47.32,47.42,47.3,47.42,88324.0,42.9956,43.0865,42.9774,43.0865,88324.0
2016-10-17 10:25:00,47.42,47.47,47.42,47.44,50734.0,43.0865,43.1319,43.0865,43.1046,50734.0
2016-10-17 10:30:00,47.44,47.45,47.4,47.41,91525.0,43.1046,43.1137,43.0683,43.0774,91525.0
2016-10-17 10:35:00,47.4,47.44,47.4,47.41,57605.0,43.0683,43.1046,43.0683,43.0774,57605.0
2016-10-17 10:40:00,47.42,47.44,47.4,47.4,49640.0,43.0865,43.1046,43.0683,43.0683,49640.0
2016-10-17 10:45:00,47.4,47.42,47.39,47.42,18335.0,43.0683,43.0865,43.0592,43.0865,18335.0
2016-10-17 10:50:00,47.41,47.42,47.37,47.39,72486.0,43.0774,43.0865,43.041,43.0592,72486.0
2016-10-17 10:55:00,47.38,47.41,47.36,47.4,23547.0,43.0501,43.0774,43.0319,43.0683,23547.0
2016-10-17 11:00:00,47.4,47.42,47.38,47.41,44541.0,43.0683,43.0865,43.0501,43.0774,44541.0
2016-10-17 11:05:00,47.41,47.44,47.39,47.4,55154.0,43.0774,43.1046,43.0592,43.0683,55154.0
2016-10-17 11:10:00,47.4,47.43,47.39,47.41,81107.0,43.0683,43.0955,43.0592,43.0774,81107.0
2016-10-17 11:15:00,47.41,47.41,47.38,47.41,56325.0,43.0774,43.0774,43.0501,43.0774,56325.0
2016-10-17 11:20:00,47.4,47.41,47.37,47.39,26481.0,43.0683,43.0774,43.041,43.0592,26481.0
2016-10-17 11:25:00,47.39,47.39,47.34,47.36,71626.0,43.0592,43.0592,43.0138,43.0319,71626.0
2016-10-17 11:30:00,47.36,47.37,47.35,47.35,74574.0,43.0319,43.041,43.0228,43.0228,74574.0
2016-10-17 11:35:00,47.36,47.36,47.34,47.36,20161.0,43.0319,43.0319,43.0138,43.0319,20161.0
2016-10-17 11:40:00,47.37,47.39,47.35,47.39,61446.0,43.041,43.0592,43.0228,43.0592,61446.0
2016-10-17 11:45:00,47.38,47.4,47.35,47.35,16145.0,43.0501,43.0683,43.0228,43.0228,16145.0
2016-10-17 11:50:00,47.35,47.39,47.35,47.39,19806.0,43.0228,43.0592,43.0228,43.0592,19806.0
2016-10-17 11:55:00,47.39,47.42,47.37,47.38,25556.0,43.0592,43.0865,43.041,43.0501,25556.0
2016-10-17 12:00:00,47.38,47.4,47.37,47.39,14491.0,43.0501,43.0683,43.041,43.0592,14491.0
2016-10-17 12:05:00,47.39,47.41,47.36,47.37,20960.0,43.0592,43.0774,43.0319,43.041,20960.0
2016-10-17 12:10:00,47.37,47.38,47.34,47.36,45394.0,43.041,43.0501,43.0138,43.0319,45394.0
2016-10-17 12:15:00,47.35,47.37,47.35,47.36,45659.0,43.0228,43.041,43.0228,43.0319,45659.0
2016-10-17 12:20:00,47.37,47.39,47.35,47.36,18598.0,43.041,43.0592,43.0228,43.0319,18598.0
2016-10-17 12:25:00,47.35,47.37,47.33,47.33,23635.0,43.0228,43.041,43.0047,43.0047,23635.0
2016-10-17 12:30:00,47.33,47.36,47.32,47.36,13333.0,43.0047,43.0319,42.9956,43.0319,13333.0
2016-10-17 12:35:00,47.36,47.37,47.35,47.35,10984.0,43.0319,43.041,43.0228,43.0228,10984.0
2016-10-17 12:40:00,47.35,47.35,47.31,47.34,38829.0,43.0228,43.0228,42.9865,43.0138,38829.0
2016-10-17 12:45:00,47.33,47.34,47.3,47.33,20702.0,43.0047,43.0138,42.9774,43.0047,20702.0
2016-10-17 12:50:00,47.33,47.34,47.31,47.31,15370.0,43.0047,43.0138,42.9865,42.9865,15370.0
2016-10-17 12:55:00,47.32,47.34,47.3,47.32,23303.0,42.9956,43.0138,42.9774,42.9956,23303.0
2016-10-17 13:00:00,47.32,47.35,47.3,47.32,55892.0,42.9956,43.0228,42.9774,42.9956,55892.0
2016-10-17 13:05:00,47.32,47.34,47.31,47.33,16216.0,42.9956,43.0138,42.9865,43.0047,16216.0
2016-10-17 13:10:00,47.34,47.34,47.31,47.34,13450.0,43.0138,43.0138,42.9865,43.0138,13450.0
2016-10-17 13:15:00,47.34,47.34,47.28,47.31,37315.0,43.0138,43.0138,42.9592,42.9865,37315.0
2016-10-17 13:20:00,47.31,47.32,47.27,47.28,28525.0,42.9865,42.9956,42.9502,42.9592,28525.0
2016-10-17 13:25:00,47.29,47.29,47.26,47.28,35981.0,42.9683,42.9683,42.9411,42.9592,35981.0
2016-10-17 13:30:00,47.28,47.3,47.26,47.3,29406.0,42.9592,42.9774,42.9411,42.9774,29406.0
2016-10-17 13:35:00,47.29,47.3,47.28,47.28,13187.0,42.9683,42.9774,42.9592,42.9592,13187.0
2016-10-17 13:40:00,47.28,47.3,47.28,47.29,40713.0,42.9592,42.9774,42.9592,42.9683,40713.0
2016-10-17 13:45:00,47.28,47.3,47.27,47.29,71479.0,42.9592,42.9774,42.9502,42.9683,71479.0
2016-10-17 13:50:00,47.28,47.29,47.27,47.28,16328.0,42.9592,42.9683,42.9502,42.9592,16328.0
2016-10-17 13:55:00,47.28,47.29,47.24,47.26,45576.0,42.9592,42.9683,42.9229,42.9411,45576.0
2016-10-17 14:00:00,47.25,47.28,47.25,47.27,19469.0,42.932,42.9592,42.932,42.9502,19469.0
2016-10-17 14:05:00,47.27,47.27,47.25,47.27,115571.0,42.9502,42.9502,42.932,42.9502,115571.0
2016-10-17 14:10:00,47.27,47.3,47.26,47.29,86141.0,42.9502,42.9774,42.9411,42.9683,86141.0
2016-10-17 14:15:00,47.3,47.32,47.29,47.31,39845.0,42.9774,42.9956,42.9683,42.9865,39845.0
2016-10-17 14:20:00,47.32,47.33,47.3,47.3,24535.0,42.9956,43.0047,42.9774,42.9774,24535.0
2016-10-17 14:25:00,47.3,47.33,47.3,47.33,26148.0,42.9774,43.0047,42.9774,43.0047,26148.0
2016-10-17 14:30:00,47.33,47.33,47.3,47.31,17630.0,43.0047,43.0047,42.9774,42.9865,17630.0
2016-10-17 14:35:00,47.31,47.32,47.29,47.3,54302.0,42.9865,42.9956,42.9683,42.9774,54302.0
2016-10-17 14:40:00,47.3,47.31,47.28,47.3,21674.0,42.9774,42.9865,42.9592,42.9774,21674.0
2016-10-17 14:45:00,47.31,47.31,47.29,47.29,12143.0,42.9865,42.9865,42.9683,42.9683,12143.0
2016-10-17 14:50:00,47.3,47.32,47.29,47.31,63632.0,42.9774,42.9956,42.9683,42.9865,63632.0
2016-10-17 14:55:00,47.3,47.34,47.3,47.34,29583.0,42.9774,43.0138,42.9774,43.0138,29583.0
2016-10-17 15:00:00,47.33,47.33,47.32,47.33,19592.0,43.0047,43.0047,42.9956,43.0047,19592.0
2016-10-17 15:05:00,47.33,47.34,47.32,47.33,11519.0,43.0047,43.0138,42.9956,43.0047,11519.0
2016-10-17 15:10:00,47.32,47.32,47.28,47.29,92656.0,42.9956,42.9956,42.9592,42.9683,92656.0
2016-10-17 15:15:00,47.29,47.3,47.28,47.28,19372.0,42.9683,42.9774,42.9592,42.9592,19372.0
2016-10-17 15:20:00,47.29,47.31,47.29,47.29,90563.0,42.9683,42.9865,42.9683,42.9683,90563.0
2016-10-17 15:25:00,47.29,47.3,47.28,47.3,189127.0,42.9683,42.9774,42.9592,42.9774,189127.0
2016-10-17 15:30:00,47.29,47.3,47.27,47.29,218106.0,42.9683,42.9774,42.9502,42.9683,218106.0
2016-10-17 15:35:00,47.28,47.31,47.28,47.3,176132.0,42.9592,42.9865,42.9592,42.9774,176132.0
2016-10-17 15:40:00,47.3,47.31,47.28,47.29,94245.0,42.9774,42.9865,42.9592,42.9683,94245.0
2016-10-17 15:45:00,47.28,47.31,47.27,47.28,103858.0,42.9592,42.9865,42.9502,42.9592,103858.0
2016-10-17 15:50:00,47.28,47.29,47.27,47.27,95908.0,42.9592,42.9683,42.9502,42.9502,95908.0
2016-10-17 15:55:00,47.27,47.28,47.24,47.27,363650.0,42.9502,42.9592,42.9229,42.9502,363650.0
2016-10-18 09:30:00,47.62,47.67,47.57,47.58,260270.0,43.2682,43.3136,43.2227,43.2318,260270.0
2016-10-18 09:35:00,47.58,47.62,47.53,47.55,113966.0,43.2318,43.2682,43.1864,43.2046,113966.0
2016-10-18 09:40:00,47.56,47.6,47.54,47.57,38260.0,43.2137,43.25,43.1955,43.2227,38260.0
2016-10-18 09:45:00,47.57,47.6,47.56,47.59,67610.0,43.2227,43.25,43.2137,43.2409,67610.0
2016-10-18 09:50:00,47.59,47.6,47.52,47.53,143363.0,43.2409,43.25,43.1773,43.1864,143363.0
2016-10-18 09:55:00,47.53,47.57,47.53,47.56,72218.0,43.1864,43.2227,43.1864,43.2137,72218.0
2016-10-18 10:00:00,47.56,47.58,47.54,47.56,55307.0,43.2137,43.2318,43.1955,43.2137,55307.0
2016-10-18 10:05:00,47.56,47.58,47.55,47.57,49799.0,43.2137,43.2318,43.2046,43.2227,49799.0
2016-10-18 10:10:00,47.57,47.59,47.54,47.54,54884.0,43.2227,43.2409,43.1955,43.1955,54884.0
2016-10-18 10:15:00,47.54,47.58,47.53,47.55,59744.0,43.1955,43.2318,43.1864,43.2046,59744.0
2016-10-18 10:20:00,47.55,47.56,47.47,47.48,161704.0,43.2046,43.2137,43.1319,43.141,161704.0
2016-10-18 10:25:00,47.49,47.52,47.48,47.51,27041.0,43.1501,43.1773,43.141,43.1682,27041.0
2016-10-18 10:30:00,47.51,47.53,47.5,47.52,30120.0,43.1682,43.1864,43.1591,43.1773,30120.0
2016-10-18 10:35:00,47.52,47.56,47.51,47.55,90491.0,43.1773,43.2137,43.1682,43.2046,90491.0
2016-10-18 10:40:00,47.55,47.59,47.54,47.58,32533.0,43.2046,43.2409,43.1955,43.2318,32533.0
2016-10-18 10:45:00,47.58,47.6,47.57,47.59,82600.0,43.2318,43.25,43.2227,43.2409,82600.0
2016-10-18 10:50:00,47.6,47.6,47.57,47.58,20092.0,43.25,43.25,43.2227,43.2318,20092.0
2016-10-18 10:55:00,47.58,47.6,47.58,47.6,25585.0,43.2318,43.25,43.2318,43.25,25585.0
2016-10-18 11:00:00,47.6,47.64,47.6,47.64,43338.0,43.25,43.2863,43.25,43.2863,43338.0
2016-10-18 11:05:00,47.64,47.64,47.62,47.62,21367.0,43.2863,43.2863,43.2682,43.2682,21367.0
2016-10-18 11:10:00,47.63,47.63,47.6,47.61,49255.0,43.2773,43.2773,43.25,43.2591,49255.0
2016-10-18 11:15:00,47.61,47.62,47.59,47.6,59107.0,43.2591,43.2682,43.2409,43.25,59107.0
2016-10-18 11:20:00,47.6,47.62,47.59,47.62,33851.0,43.25,43.2682,43.2409,43.2682,33851.0
2016-10-18 11:25:00,47.62,47.63,47.6,47.62,57328.0,43.2682,43.2773,43.25,43.2682,57328.0
2016-10-18 11:30:00,47.63,47.65,47.61,47.62,31818.0,43.2773,43.2954,43.2591,43.2682,31818.0
2016-10-18 11:35:00,47.62,47.65,47.62,47.64,19702.0,43.2682,43.2954,43.2682,43.2863,19702.0
2016-10-18 11:40:00,47.65,47.67,47.63,47.67,13804.0,43.2954,43.3136,43.2773,43.3136,13804.0
2016-10-18 11:45:00,47.66,47.68,47.65,47.67,53677.0,43.3045,43.3227,43.2954,43.3136,53677.0
2016-10-18 11:50:00,47.67,47.7,47.66,47.7,35517.0,43.3136,43.3409,43.3045,43.3409,35517.0
2016-10-18 11:55:00,47.69,47.71,47.68,47.71,63136.0,43.3318,43.3499,43.3227,43.3499,63136.0
2016-10-18 12:00:00,47.71,47.71,47.7,47.71,29153.0,43.3499,43.3499,43.3409,43.3499,29153.0
2016-10-18 12:05:00,47.71,47.72,47.7,47.71,21190.0,43.3499,43.359,43.3409,43.3499,21190.0
2016-10-18 12:10:00,47.71,47.72,47.7,47.71,26375.0,43.3499,43.359,43.3409,43.3499,26375.0
2016-10-18 12:15:00,47.7,47.72,47.7,47.7,107773.0,43.3409,43.359,43.3409,43.3409,107773.0
2016-10-18 12:20:00,47.71,47.73,47.7,47.72,11063.0,43.3499,43.3681,43.3409,43.359,11063.0
2016-10-18 12:25:00,47.72,47.74,47.71,47.73,13100.0,43.359,43.3772,43.3499,43.3681,13100.0
2016-10-18 12:30:00,47.73,47.74,47.72,47.73,56590.0,43.3681,43.3772,43.359,43.3681,56590.0
2016-10-18 12:35:00,47.73,47.74,47.72,47.74,28511.0,43.3681,43.3772,43.359,43.3772,28511.0
2016-10-18 12:40:00,47.74,47.74,47.71,47.72,16256.0,43.3772,43.3772,43.3499,43.359,16256.0
2016-10-18 12:45:00,47.72,47.72,47.68,47.7,35344.0,43.359,43.359,43.3227,43.3409,35344.0
2016-10-18 12:50:00,47.7,47.71,47.68,47.69,12230.0,43.3409,43.3499,43.3227,43.3318,12230.0
2016-10-18 12:55:00,47.68,47.69,47.67,47.68,30002.0,43.3227,43.3318,43.3136,43.3227,30002.0
2016-10-18 13:00:00,47.68,47.69,47.67,47.67,46478.0,43.3227,43.3318,43.3136,43.3136,46478.0
2016-10-18 13:05:00,47.67,47.69,47.67,47.68,12705.0,43.3136,43.3318,43.3136,43.3227,12705.0
2016-10-18 13:10:00,47.69,47.69,47.68,47.68,17260.0,43.3318,43.3318,43.3227,43.3227,17260.0
2016-10-18 13:15:00,47.69,47.7,47.68,47.7,11830.0,43.3318,43.3409,43.3227,43.3409,11830.0
2016-10-18 13:20:00,47.7,47.7,47.68,47.7,18005.0,43.3409,43.3409,43.3227,43.3409,18005.0
2016-10-18 13:25:00,47.7,47.7,47.68,47.69,51393.0,43.3409,43.3409,43.3227,43.3318,51393.0
2016-10-18 13:30:00,47.69,47.69,47.64,47.66,39028.0,43.3318,43.3318,43.2863,43.3045,39028.0
2016-10-18 13:35:00,47.66,47.68,47.66,47.67,43338.0,43.3045,43.3227,43.3045,43.3136,43338.0
2016-10-18 13:40:00,47.68,47.69,47.67,47.68,33881.0,43.3227,43.3318,43.3136,43.3227,33881.0
2016-10-18 13:45:00,47.69,47.69,47.67,47.68,61216.0,43.3318,43.3318,43.3136,43.3227,61216.0
2016-10-18 13:50:00,47.68,47.7,47.67,47.7,147518.0,43.3227,43.3409,43.3136,43.3409,147518.0
2016-10-18 13:55:00,47.69,47.7,47.67,47.69,90956.0,43.3318,43.3409,43.3136,43.3318,90956.0
2016-10-18 14:00:00,47.68,47.7,47.67,47.7,23032.0,43.3227,43.3409,43.3136,43.3409,23032.0
2016-10-18 14:05:00,47.7,47.7,47.69,47.69,25223.0,43.3409,43.3409,43.3318,43.3318,25223.0
2016-10-18 14:10:00,47.69,47.71,47.68,47.71,20408.0,43.3318,43.3499,43.3227,43.3499,20408.0
2016-10-18 14:15:00,47.71,47.71,47.68,47.71,38856.0,43.3499,43.3499,43.3227,43.3499,38856.0
2016-10-18 14:20:00,47.71,47.72,47.7,47.71,70555.0,43.3499,43.359,43.3409,43.3499,70555.0
2016-10-18 14:25:00,47.72,47.73,47.71,47.73,73631.0,43.359,43.3681,43.3499,43.3681,73631.0
2016-10-18 14:30:00,47.73,47.74,47.7,47.71,33863.0,43.3681,43.3772,43.3409,43.3499,33863.0
2016-10-18 14:35:00,47.71,47.72,47.69,47.7,27433.0,43.3499,43.359,43.3318,43.3409,27433.0
2016-10-18 14:40:00,47.7,47.71,47.7,47.7,12107.0,43.3409,43.3499,43.3409,43.3409,12107.0
2016-10-18 14:45:00,47.7,47.71,47.67,47.69,50723.0,43.3409,43.3499,43.3136,43.3318,50723.0
2016-10-18 14:50:00,47.69,47.7,47.67,47.68,83967.0,43.3318,43.3409,43.3136,43.3227,83967.0
2016-10-18 14:55:00,47.69,47.7,47.68,47.69,16135.0,43.3318,43.3409,43.3227,43.3318,16135.0
2016-10-18 15:00:00,47.7,47.7,47.67,47.68,13110.0,43.3409,43.3409,43.3136,43.3227,13110.0
2016-10-18 15:05:00,47.68,47.69,47.65,47.65,45825.0,43.3227,43.3318,43.2954,43.2954,45825.0
2016-10-18 15:10:00,47.65,47.66,47.64,47.65,28619.0,43.2954,43.3045,43.2863,43.2954,28619.0
2016-10-18 15:15:00,47.65,47.66,47.62,47.63,87740.0,43.2954,43.3045,43.2682,43.2773,87740.0
2016-10-18 15:20:00,47.63,47.63,47.6,47.61,80108.0,43.2773,43.2773,43.25,43.2591,80108.0
2016-10-18 15:25:00,47.62,47.62,47.59,47.6,76084.0,43.2682,43.2682,43.2409,43.25,76084.0
2016-10-18 15:30:00,47.59,47.61,47.58,47.61,66133.0,43.2409,43.2591,43.2318,43.2591,66133.0
2016-10-18 15:35:00,47.61,47.63,47.59,47.6,83374.0,43.2591,43.2773,43.2409,43.25,83374.0
2016-10-18 15:40:00,47.6,47.61,47.57,47.59,120544.0,43.25,43.2591,43.2227,43.2409,120544.0
2016-10-18 15:45:00,47.59,47.59,47.56,47.56,129084.0,43.2409,43.2409,43.2137,43.2137,129084.0
2016-10-18 15:50:00,47.56,47.58,47.56,47.57,161479.0,43.2137,43.2318,43.2137,43.2227,161479.0
2016-10-18 15:55:00,47.57,47.6,47.55,47.55,467821.0,43.2227,43.25,43.2046,43.2046,467821.0
2016-10-19 09:30:00,47.5,47.54,47.41,47.52,123479.0,43.1591,43.1955,43.0774,43.1773,123479.0
2016-10-19 09:35:00,47.53,47.55,47.51,47.53,127075.0,43.1864,43.2046,43.1682,43.1864,127075.0
2016-10-19 09:40:00,47.53,47.55,47.5,47.52,74793.0,43.1864,43.2046,43.1591,43.1773,74793.0
2016-10-19 09:45:00,47.52,47.58,47.51,47.57,88923.0,43.1773,43.2318,43.1682,43.2227,88923.0
2016-10-19 09:50:00,47.57,47.61,47.56,47.59,62759.0,43.2227,43.2591,43.2137,43.2409,62759.0
2016-10-19 09:55:00,47.59,47.59,47.52,47.57,69234.0,43.2409,43.2409,43.1773,43.2227,69234.0
2016-10-19 10:00:00,47.57,47.59,47.55,47.56,53277.0,43.2227,43.2409,43.2046,43.2137,53277.0
2016-10-19 10:05:00,47.57,47.58,47.54,47.56,34124.0,43.2227,43.2318,43.1955,43.2137,34124.0
2016-10-19 10:10:00,47.57,47.62,47.54,47.62,101434.0,43.2227,43.2682,43.1955,43.2682,101434.0
2016-10-19 10:15:00,47.62,47.62,47.59,47.59,99216.0,43.2682,43.2682,43.2409,43.2409,99216.0
2016-10-19 10:20:00,47.58,47.61,47.58,47.61,26295.0,43.2318,43.2591,43.2318,43.2591,26295.0
2016-10-19 10:25:00,47.61,47.65,47.6,47.63,59598.0,43.2591,43.2954,43.25,43.2773,59598.0
2016-10-19 10:30:00,47.63,47.66,47.62,47.62,64313.0,43.2773,43.3045,43.2682,43.2682,64313.0
2016-10-19 10:35:00,47.62,47.63,47.59,47.63,33355.0,43.2682,43.2773,43.2409,43.2773,33355.0
2016-10-19 10:40:00,47.63,47.65,47.62,47.64,60261.0,43.2773,43.2954,43.2682,43.2863,60261.0
2016-10-19 10:45:00,47.64,47.67,47.64,47.66,81829.0,43.2863,43.3136,43.2863,43.3045,81829.0
2016-10-19 10:50:00,47.66,47.67,47.64,47.65,25017.0,43.3045,43.3136,43.2863,43.2954,25017.0
2016-10-19 10:55:00,47.65,47.66,47.64,47.64,31661.0,43.2954,43.3045,43.2863,43.2863,31661.0
2016-10-19 11:00:00,47.64,47.65,47.61,47.62,56304.0,43.2863,43.2954,43.2591,43.2682,56304.0
2016-10-19 11:05:00,47.62,47.62,47.6,47.62,24349.0,43.2682,43.2682,43.25,43.2682,24349.0
2016-10-19 11:10:00,47.62,47.62,47.59,47.6,28281.0,43.2682,43.2682,43.2409,43.25,28281.0
2016-10-19 11:15:00,47.6,47.61,47.58,47.59,59098.0,43.25,43.2591,43.2318,43.2409,59098.0
2016-10-19 11:20:00,47.59,47.59,47.55,47.56,34519.0,43.2409,43.2409,43.2046,43.2137,34519.0
2016-10-19 11:25:00,47.56,47.58,47.55,47.58,86144.0,43.2137,43.2318,43.2046,43.2318,86144.0
2016-10-19 11:30:00,47.58,47.6,47.57,47.59,82259.0,43.2318,43.25,43.2227,43.2409,82259.0
2016-10-19 11:35:00,47.59,47.59,47.56,47.58,59725.0,43.2409,43.2409,43.2137,43.2318,59725.0
2016-10-19 11:40:00,47.58,47.6,47.56,47.59,60089.0,43.2318,43.25,43.2137,43.2409,60089.0
2016-10-19 11:45:00,47.59,47.61,47.56,47.57,33747.0,43.2409,43.2591,43.2137,43.2227,33747.0
2016-10-19 11:50:00,47.57,47.58,47.56,47.56,32886.0,43.2227,43.2318,43.2137,43.2137,32886.0
2016-10-19 11:55:00,47.56,47.58,47.55,47.55,41743.0,43.2137,43.2318,43.2046,43.2046,41743.0
2016-10-19 12:00:00,47.55,47.57,47.55,47.55,17574.0,43.2046,43.2227,43.2046,43.2046,17574.0
2016-10-19 12:05:00,47.56,47.56,47.53,47.56,40449.0,43.2137,43.2137,43.1864,43.2137,40449.0
2016-10-19 12:10:00,47.56,47.58,47.55,47.58,29496.0,43.2137,43.2318,43.2046,43.2318,29496.0
2016-10-19 12:15:00,47.58,47.58,47.56,47.57,25624.0,43.2318,43.2318,43.2137,43.2227,25624.0
2016-10-19 12:20:00,47.57,47.61,47.57,47.61,29182.0,43.2227,43.2591,43.2227,43.2591,29182.0
2016-10-19 12:25:00,47.61,47.61,47.58,47.59,22023.0,43.2591,43.2591,43.2318,43.2409,22023.0
2016-10-19 12:30:00,47.59,47.6,47.58,47.6,14910.0,43.2409,43.25,43.2318,43.25,14910.0
2016-10-19 12:35:00,47.6,47.6,47.58,47.6,13438.0,43.25,43.25,43.2318,43.25,13438.0
2016-10-19 12:40:00,47.59,47.61,47.59,47.59,22326.0,43.2409,43.2591,43.2409,43.2409,22326.0
2016-10-19 12:45:00,47.59,47.61,47.59,47.61,12282.0,43.2409,43.2591,43.2409,43.2591,12282.0
2016-10-19 12:50:00,47.61,47.62,47.6,47.62,11212.0,43.2591,43.2682,43.25,43.2682,11212.0
2016-10-19 12:55:00,47.62,47.62,47.6,47.61,47389.0,43.2682,43.2682,43.25,43.2591,47389.0
2016-10-19 13:00:00,47.61,47.63,47.6,47.62,46970.0,43.2591,43.2773,43.25,43.2682,46970.0
2016-10-19 13:05:00,47.62,47.63,47.61,47.62,13374.0,43.2682,43.2773,43.2591,43.2682,13374.0
2016-10-19 13:10:00,47.62,47.62,47.6,47.61,36821.0,43.2682,43.2682,43.25,43.2591,36821.0
2016-10-19 13:15:00,47.6,47.62,47.6,47.62,15208.0,43.25,43.2682,43.25,43.2682,15208.0
2016-10-19 13:20:00,47.62,47.64,47.61,47.64,19774.0,43.2682,43.2863,43.2591,43.2863,19774.0
2016-10-19 13:25:00,47.64,47.64,47.62,47.63,31473.0,43.2863,43.2863,43.2682,43.2773,31473.0
2016-10-19 13:30:00,47.64,47.64,47.63,47.63,15247.0,43.2863,43.2863,43.2773,43.2773,15247.0
2016-10-19 13:35:00,47.64,47.65,47.62,47.64,37505.0,43.2863,43.2954,43.2682,43.2863,37505.0
2016-10-19 13:40:00,47.64,47.65,47.63,47.63,35355.0,43.2863,43.2954,43.2773,43.2773,35355.0
2016-10-19 13:45:00,47.64,47.64,47.62,47.63,68982.0,43.2863,43.2863,43.2682,43.2773,68982.0
2016-10-19 13:50:00,47.63,47.63,47.61,47.61,173576.0,43.2773,43.2773,43.2591,43.2591,173576.0
2016-10-19 13:55:00,47.62,47.63,47.61,47.63,20983.0,43.2682,43.2773,43.2591,43.2773,20983.0
2016-10-19 14:00:00,47.63,47.66,47.62,47.64,72110.0,43.2773,43.3045,43.2682,43.2863,72110.0
2016-10-19 14:05:00,47.64,47.65,47.62,47.64,33065.0,43.2863,43.2954,43.2682,43.2863,33065.0
2016-10-19 14:10:00,47.64,47.64,47.62,47.64,31904.0,43.2863,43.2863,43.2682,43.2863,31904.0
2016-10-19 14:15:00,47.64,47.65,47.62,47.63,21141.0,43.2863,43.2954,43.2682,43.2773,21141.0
2016-10-19 14:20:00,47.63,47.64,47.61,47.62,25601.0,43.2773,43.2863,43.2591,43.2682,25601.0
2016-10-19 14:25:00,47.62,47.64,47.62,47.63,24024.0,43.2682,43.2863,43.2682,43.2773,24024.0
2016-10-19 14:30:00,47.63,47.63,47.6,47.61,86478.0,43.2773,43.2773,43.25,43.2591,86478.0
2016-10-19 14:35:00,47.62,47.62,47.6,47.6,51387.0,43.2682,43.2682,43.25,43.25,51387.0
2016-10-19 14:40:00,47.59,47.61,47.58,47.6,39214.0,43.2409,43.2591,43.2318,43.25,39214.0
2016-10-19 14:45:00,47.6,47.61,47.59,47.61,50158.0,43.25,43.2591,43.2409,43.2591,50158.0
2016-10-19 14:50:00,47.61,47.62,47.59,47.61,97059.0,43.2591,43.2682,43.2409,43.2591,97059.0
2016-10-19 14:55:00,47.61,47.63,47.6,47.62,34442.0,43.2591,43.2773,43.25,43.2682,34442.0
2016-10-19 15:00:00,47.62,47.64,47.62,47.64,45577.0,43.2682,43.2863,43.2682,43.2863,45577.0
2016-10-19 15:05:00,47.64,47.66,47.63,47.65,62398.0,43.2863,43.3045,43.2773,43.2954,62398.0
2016-10-19 15:10:00,47.65,47.65,47.63,47.64,64859.0,43.2954,43.2954,43.2773,43.2863,64859.0
2016-10-19 15:15:00,47.64,47.65,47.63,47.65,25264.0,43.2863,43.2954,43.2773,43.2954,25264.0
2016-10-19 15:20:00,47.65,47.66,47.64,47.64,32689.0,43.2954,43.3045,43.2863,43.2863,32689.0
2016-10-19 15:25:00,47.64,47.65,47.63,47.64,22715.0,43.2863,43.2954,43.2773,43.2863,22715.0
2016-10-19 15:30:00,47.64,47.64,47.62,47.63,75329.0,43.2863,43.2863,43.2682,43.2773,75329.0
2016-10-19 15:35:00,47.63,47.64,47.62,47.64,59855.0,43.2773,43.2863,43.2682,43.2863,59855.0
2016-10-19 15:40:00,47.64,47.65,47.63,47.63,91975.0,43.2863,43.2954,43.2773,43.2773,91975.0
2016-10-19 15:45:00,47.63,47.65,47.62,47.64,129836.0,43.2773,43.2954,43.2682,43.2863,129836.0
2016-10-19 15:50:00,47.64,47.64,47.61,47.61,149230.0,43.2863,43.2863,43.2591,43.2591,149230.0
2016-10-19 15:55:00,47.61,47.62,47.59,47.6,499953.0,43.2591,43.2682,43.2409,43.25,499953.0
2016-10-20 09:30:00,47.5,47.5,47.41,47.44,151516.0,43.1591,43.1591,43.0774,43.1046,151516.0
2016-10-20 09:35:00,47.45,47.45,47.25,47.25,110660.0,43.1137,43.1137,42.932,42.932,110660.0
2016-10-20 09:40:00,47.26,47.34,47.25,47.33,159738.0,42.9411,43.0138,42.932,43.0047,159738.0
2016-10-20 09:45:00,47.33,47.39,47.31,47.37,55738.0,43.0047,43.0592,42.9865,43.041,55738.0
2016-10-20 09:50:00,47.37,47.39,47.36,47.39,93237.0,43.041,43.0592,43.0319,43.0592,93237.0
2016-10-20 09:55:00,47.39,47.42,47.38,47.41,98227.0,43.0592,43.0865,43.0501,43.0774,98227.0
2016-10-20 10:00:00,47.41,47.49,47.41,47.49,60240.0,43.0774,43.1501,43.0774,43.1501,60240.0
2016-10-20 10:05:00,47.5,47.52,47.48,47.48,95087.0,43.1591,43.1773,43.141,43.141,95087.0
2016-10-20 10:10:00,47.48,47.49,47.44,47.45,24445.0,43.141,43.1501,43.1046,43.1137,24445.0
2016-10-20 10:15:00,47.44,47.47,47.42,47.42,82895.0,43.1046,43.1319,43.0865,43.0865,82895.0
2016-10-20 10:20:00,47.43,47.45,47.4,47.4,34353.0,43.0955,43.1137,43.0683,43.0683,34353.0
2016-10-20 10:25:00,47.4,47.4,47.33,47.35,50391.0,43.0683,43.0683,43.0047,43.0228,50391.0
2016-10-20 10:30:00,47.34,47.35,47.24,47.25,212865.0,43.0138,43.0228,42.9229,42.932,212865.0
2016-10-20 10:35:00,47.25,47.25,47.17,47.19,141923.0,42.932,42.932,42.8593,42.8775,141923.0
2016-10-20 10:40:00,47.19,47.23,47.18,47.23,48778.0,42.8775,42.9138,42.8684,42.9138,48778.0
2016-10-20 10:45:00,47.23,47.27,47.21,47.27,44737.0,42.9138,42.9502,42.8956,42.9502,44737.0
2016-10-20 10:50:00,47.27,47.28,47.24,47.24,207064.0,42.9502,42.9592,42.9229,42.9229,207064.0
2016-10-20 10:55:00,47.25,47.25,47.2,47.25,115543.0,42.932,42.932,42.8866,42.932,115543.0
2016-10-20 11:00:00,47.25,47.27,47.24,47.25,36958.0,42.932,42.9502,42.9229,42.932,36958.0
2016-10-20 11:05:00,47.24,47.25,47.22,47.22,154352.0,42.9229,42.932,42.9047,42.9047,154352.0
2016-10-20 11:10:00,47.22,47.27,47.22,47.27,37382.0,42.9047,42.9502,42.9047,42.9502,37382.0
2016-10-20 11:15:00,47.27,47.31,47.26,47.3,41212.0,42.9502,42.9865,42.9411,42.9774,41212.0
2016-10-20 11:20:00,47.31,47.34,47.31,47.31,43507.0,42.9865,43.0138,42.9865,42.9865,43507.0
2016-10-20 11:25:00,47.32,47.34,47.3,47.31,41164.0,42.9956,43.0138,42.9774,42.9865,41164.0
2016-10-20 11:30:00,47.31,47.34,47.3,47.32,31865.0,42.9865,43.0138,42.9774,42.9956,31865.0
2016-10-20 11:35:00,47.32,47.32,47.26,47.26,66683.0,42.9956,42.9956,42.9411,42.9411,66683.0
2016-10-20 11:40:00,47.26,47.29,47.26,47.29,31757.0,42.9411,42.9683,42.9411,42.9683,31757.0
2016-10-20 11:45:00,47.28,47.31,47.27,47.31,23581.0,42.9592,42.9865,42.9502,42.9865,23581.0
2016-10-20 11:50:00,47.31,47.31,47.26,47.28,28090.0,42.9865,42.9865,42.9411,42.9592,28090.0
2016-10-20 11:55:00,47.28,47.35,47.27,47.35,87288.0,42.9592,43.0228,42.9502,43.0228,87288.0
2016-10-20 12:00:00,47.36,47.43,47.34,47.42,123754.0,43.0319,43.0955,43.0138,43.0865,123754.0
2016-10-20 12:05:00,47.41,47.44,47.4,47.41,41103.0,43.0774,43.1046,43.0683,43.0774,41103.0
2016-10-20 12:10:00,47.42,47.42,47.4,47.4,81010.0,43.0865,43.0865,43.0683,43.0683,81010.0
2016-10-20 12:15:00,47.41,47.43,47.39,47.41,49992.0,43.0774,43.0955,43.0592,43.0774,49992.0
2016-10-20 12:20:00,47.41,47.42,47.39,47.4,14535.0,43.0774,43.0865,43.0592,43.0683,14535.0
2016-10-20 12:25:00,47.4,47.4,47.37,47.39,42731.0,43.0683,43.0683,43.041,43.0592,42731.0
2016-10-20 12:30:00,47.39,47.41,47.38,47.41,22746.0,43.0592,43.0774,43.0501,43.0774,22746.0
2016-10-20 12:35:00,47.4,47.45,47.4,47.45,40779.0,43.0683,43.1137,43.0683,43.1137,40779.0
2016-10-20 12:40:00,47.45,47.5,47.44,47.46,73100.0,43.1137,43.1591,43.1046,43.1228,73100.0
2016-10-20 12:45:00,47.47,47.47,47.44,47.45,36264.0,43.1319,43.1319,43.1046,43.1137,36264.0
2016-10-20 12:50:00,47.45,47.46,47.44,47.44,103904.0,43.1137,43.1228,43.1046,43.1046,103904.0
2016-10-20 12:55:00,47.44,47.45,47.43,47.43,26228.0,43.1046,43.1137,43.0955,43.0955,26228.0
2016-10-20 13:00:00,47.43,47.45,47.43,47.44,42151.0,43.0955,43.1137,43.0955,43.1046,42151.0
2016-10-20 13:05:00,47.45,47.46,47.43,47.45,18248.0,43.1137,43.1228,43.0955,43.1137,18248.0
2016-10-20 13:10:00,47.45,47.46,47.44,47.44,50458.0,43.1137,43.1228,43.1046,43.1046,50458.0
2016-10-20 13:15:00,47.45,47.45,47.42,47.44,72532.0,43.1137,43.1137,43.0865,43.1046,72532.0
2016-10-20 13:20:00,47.44,47.45,47.42,47.42,35325.0,43.1046,43.1137,43.0865,43.0865,35325.0
2016-10-20 13:25:00,47.43,47.45,47.43,47.44,48892.0,43.0955,43.1137,43.0955,43.1046,48892.0
2016-10-20 13:30:00,47.45,47.46,47.44,47.45,11993.0,43.1137,43.1228,43.1046,43.1137,11993.0
2016-10-20 13:35:00,47.45,47.46,47.44,47.46,20225.0,43.1137,43.1228,43.1046,43.1228,20225.0
2016-10-20 13:40:00,47.46,47.46,47.43,47.44,13982.0,43.1228,43.1228,43.0955,43.1046,13982.0
2016-10-20 13:45:00,47.44,47.44,47.38,47.38,69938.0,43.1046,43.1046,43.0501,43.0501,69938.0
2016-10-20 13:50:00,47.37,47.37,47.3,47.31,80957.0,43.041,43.041,42.9774,42.9865,80957.0
2016-10-20 13:55:00,47.3,47.32,47.29,47.31,82189.0,42.9774,42.9956,42.9683,42.9865,82189.0
2016-10-20 14:00:00,47.31,47.35,47.31,47.34,32970.0,42.9865,43.0228,42.9865,43.0138,32970.0
2016-10-20 14:05:00,47.34,47.36,47.34,47.35,38872.0,43.0138,43.0319,43.0138,43.0228,38872.0
2016-10-20 14:10:00,47.34,47.38,47.34,47.37,17813.0,43.0138,43.0501,43.0138,43.041,17813.0
2016-10-20 14:15:00,47.37,47.38,47.34,47.35,81590.0,43.041,43.0501,43.0138,43.0228,81590.0
2016-10-20 14:20:00,47.35,47.36,47.34,47.34,57461.0,43.0228,43.0319,43.0138,43.0138,57461.0
2016-10-20 14:25:00,47.35,47.37,47.33,47.37,36128.0,43.0228,43.041,43.0047,43.041,36128.0
2016-10-20 14:30:00,47.37,47.37,47.34,47.35,20772.0,43.041,43.041,43.0138,43.0228,20772.0
2016-10-20 14:35:00,47.35,47.39,47.35,47.37,23791.0,43.0228,43.0592,43.0228,43.041,23791.0
2016-10-20 14:40:00,47.37,47.38,47.36,47.38,18598.0,43.041,43.0501,43.0319,43.0501,18598.0
2016-10-20 14:45:00,47.38,47.47,47.37,47.47,126819.0,43.0501,43.1319,43.041,43.1319,126819.0
2016-10-20 14:50:00,47.47,47.49,47.44,47.45,77678.0,43.1319,43.1501,43.1046,43.1137,77678.0
2016-10-20 14:55:00,47.45,47.46,47.44,47.45,28841.0,43.1137,43.1228,43.1046,43.1137,28841.0
2016-10-20 15:00:00,47.45,47.45,47.42,47.44,24848.0,43.1137,43.1137,43.0865,43.1046,24848.0
2016-10-20 15:05:00,47.45,47.47,47.43,47.46,20282.0,43.1137,43.1319,43.0955,43.1228,20282.0
2016-10-20 15:10:00,47.46,47.49,47.46,47.48,24053.0,43.1228,43.1501,43.1228,43.141,24053.0
2016-10-20 15:15:00,47.48,47.49,47.42,47.42,36594.0,43.141,43.1501,43.0865,43.0865,36594.0
2016-10-20 15:20:00,47.43,47.46,47.42,47.43,141043.0,43.0955,43.1228,43.0865,43.0955,141043.0
2016-10-20 15:25:00,47.44,47.44,47.4,47.41,43619.0,43.1046,43.1046,43.0683,43.0774,43619.0
2016-10-20 15:30:00,47.41,47.42,47.39,47.41,251430.0,43.0774,43.0865,43.0592,43.0774,251430.0
2016-10-20 15:35:00,47.41,47.42,47.38,47.38,126929.0,43.0774,43.0865,43.0501,43.0501,126929.0
2016-10-20 15:40:00,47.38,47.4,47.36,47.37,83685.0,43.0501,43.0683,43.0319,43.041,83685.0
2016-10-20 15:45:00,47.37,47.42,47.37,47.42,86611.0,43.041,43.0865,43.041,43.0865,86611.0
2016-10-20 15:50:00,47.43,47.45,47.41,47.43,241365.0,43.0955,43.1137,43.0774,43.0955,241365.0
2016-10-20 15:55:00,47.43,47.45,47.38,47.39,475805.0,43.0955,43.1137,43.0501,43.0592,475805.0
2016-10-21 09:30:00,47.47,47.49,47.41,47.43,197588.0,43.1319,43.1501,43.0774,43.0955,197588.0
2016-10-21 09:35:00,47.43,47.44,47.34,47.42,93274.0,43.0955,43.1046,43.0138,43.0865,93274.0
2016-10-21 09:40:00,47.42,47.48,47.41,47.43,120019.0,43.0865,43.141,43.0774,43.0955,120019.0
2016-10-21 09:45:00,47.43,47.45,47.41,47.43,64593.0,43.0955,43.1137,43.0774,43.0955,64593.0
2016-10-21 09:50:00,47.43,47.51,47.42,47.5,49618.0,43.0955,43.1682,43.0865,43.1591,49618.0
2016-10-21 09:55:00,47.5,47.55,47.5,47.52,57358.0,43.1591,43.2046,43.1591,43.1773,57358.0
2016-10-21 10:00:00,47.52,47.53,47.49,47.5,86707.0,43.1773,43.1864,43.1501,43.1591,86707.0
2016-10-21 10:05:00,47.51,47.53,47.48,47.51,37348.0,43.1682,43.1864,43.141,43.1682,37348.0
2016-10-21 10:10:00,47.52,47.52,47.45,47.47,29147.0,43.1773,43.1773,43.1137,43.1319,29147.0
2016-10-21 10:15:00,47.46,47.51,47.46,47.48,35828.0,43.1228,43.1682,43.1228,43.141,35828.0
2016-10-21 10:20:00,47.49,47.51,47.47,47.48,17888.0,43.1501,43.1682,43.1319,43.141,17888.0
2016-10-21 10:25:00,47.48,47.49,47.46,47.48,15708.0,43.141,43.1501,43.1228,43.141,15708.0
2016-10-21 10:30:00,47.49,47.55,47.49,47.53,55708.0,43.1501,43.2046,43.1501,43.1864,55708.0
2016-10-21 10:35:00,47.53,47.53,47.5,47.5,24260.0,43.1864,43.1864,43.1591,43.1591,24260.0
2016-10-21 10:40:00,47.49,47.51,47.48,47.5,116569.0,43.1501,43.1682,43.141,43.1591,116569.0
2016-10-21 10:45:00,47.5,47.52,47.49,47.5,13982.0,43.1591,43.1773,43.1501,43.1591,13982.0
2016-10-21 10:50:00,47.51,47.52,47.49,47.5,26275.0,43.1682,43.1773,43.1501,43.1591,26275.0
2016-10-21 10:55:00,47.5,47.5,47.41,47.42,147959.0,43.1591,43.1591,43.0774,43.0865,147959.0
2016-10-21 11:00:00,47.42,47.44,47.41,47.44,50017.0,43.0865,43.1046,43.0774,43.1046,50017.0
2016-10-21 11:05:00,47.44,47.49,47.43,47.48,48405.0,43.1046,43.1501,43.0955,43.141,48405.0
2016-10-21 11:10:00,47.48,47.5,47.46,47.48,62529.0,43.141,43.1591,43.1228,43.141,62529.0
2016-10-21 11:15:00,47.47,47.5,47.47,47.5,66128.0,43.1319,43.1591,43.1319,43.1591,66128.0
2016-10-21 11:20:00,47.49,47.5,47.46,47.46,30570.0,43.1501,43.1591,43.1228,43.1228,30570.0
2016-10-21 11:25:00,47.46,47.47,47.44,47.47,31467.0,43.1228,43.1319,43.1046,43.1319,31467.0
2016-10-21 11:30:00,47.47,47.48,47.44,47.46,36802.0,43.1319,43.141,43.1046,43.1228,36802.0
2016-10-21 11:35:00,47.46,47.46,47.43,47.44,8724.0,43.1228,43.1228,43.0955,43.1046,8724.0
2016-10-21 11:40:00,47.43,47.45,47.41,47.44,60595.0,43.0955,43.1137,43.0774,43.1046,60595.0
2016-10-21 11:45:00,47.44,47.5,47.44,47.5,27791.0,43.1046,43.1591,43.1046,43.1591,27791.0
2016-10-21 11:50:00,47.5,47.5,47.47,47.48,52508.0,43.1591,43.1591,43.1319,43.141,52508.0
2016-10-21 11:55:00,47.48,47.49,47.46,47.46,82531.0,43.141,43.1501,43.1228,43.1228,82531.0
2016-10-21 12:00:00,47.46,47.49,47.45,47.48,29740.0,43.1228,43.1501,43.1137,43.141,29740.0
2016-10-21 12:05:00,47.48,47.49,47.47,47.49,34158.0,43.141,43.1501,43.1319,43.1501,34158.0
2016-10-21 12:10:00,47.48,47.5,47.48,47.5,41837.0,43.141,43.1591,43.141,43.1591,41837.0
2016-10-21 12:15:00,47.5,47.51,47.48,47.49,24839.0,43.1591,43.1682,43.141,43.1501,24839.0
2016-10-21 12:20:00,47.49,47.5,47.46,47.48,48294.0,43.1501,43.1591,43.1228,43.141,48294.0
2016-10-21 12:25:00,47.48,47.48,47.46,47.47,9640.0,43.141,43.141,43.1228,43.1319,9640.0
2016-10-21 12:30:00,47.47,47.48,47.45,47.45,21638.0,43.1319,43.141,43.1137,43.1137,21638.0
2016-10-21 12:35:00,47.46,47.46,47.44,47.45,18192.0,43.1228,43.1228,43.1046,43.1137,18192.0
2016-10-21 12:40:00,47.45,47.47,47.44,47.46,11499.0,43.1137,43.1319,43.1046,43.1228,11499.0
2016-10-21 12:45:00,47.47,47.49,47.47,47.49,32545.0,43.1319,43.1501,43.1319,43.1501,32545.0
2016-10-21 12:50:00,47.49,47.5,47.47,47.5,20904.0,43.1501,43.1591,43.1319,43.1591,20904.0
2016-10-21 12:55:00,47.5,47.51,47.49,47.51,17961.0,43.1591,43.1682,43.1501,43.1682,17961.0
2016-10-21 13:00:00,47.51,47.51,47.49,47.5,20839.0,43.1682,43.1682,43.1501,43.1591,20839.0
2016-10-21 13:05:00,47.5,47.52,47.49,47.51,61961.0,43.1591,43.1773,43.1501,43.1682,61961.0
2016-10-21 13:10:00,47.52,47.53,47.51,47.52,7633.0,43.1773,43.1864,43.1682,43.1773,7633.0
2016-10-21 13:15:00,47.52,47.54,47.51,47.54,33647.0,43.1773,43.1955,43.1682,43.1955,33647.0
2016-10-21 13:20:00,47.54,47.54,47.5,47.5,33788.0,43.1955,43.1955,43.1591,43.1591,33788.0
2016-10-21 13:25:00,47.5,47.51,47.49,47.49,13141.0,43.1591,43.1682,43.1501,43.1501,13141.0
2016-10-21 13:30:00,47.49,47.5,47.46,47.48,46481.0,43.1501,43.1591,43.1228,43.141,46481.0
2016-10-21 13:35:00,47.48,47.5,47.47,47.48,25989.0,43.141,43.1591,43.1319,43.141,25989.0
2016-10-21 13:40:00,47.49,47.52,47.48,47.51,22045.0,43.1501,43.1773,43.141,43.1682,22045.0
2016-10-21 13:45:00,47.52,47.55,47.51,47.54,8250.0,43.1773,43.2046,43.1682,43.1955,8250.0
2016-10-21 13:50:00,47.55,47.56,47.53,47.54,12884.0,43.2046,43.2137,43.1864,43.1955,12884.0
2016-10-21 13:55:00,47.54,47.54,47.52,47.53,57737.0,43.1955,43.1955,43.1773,43.1864,57737.0
2016-10-21 14:00:00,47.53,47.54,47.51,47.52,41869.0,43.1864,43.1955,43.1682,43.1773,41869.0
2016-10-21 14:05:00,47.52,47.52,47.5,47.52,31892.0,43.1773,43.1773,43.1591,43.1773,31892.0
2016-10-21 14:10:00,47.51,47.51,47.49,47.51,30082.0,43.1682,43.1682,43.1501,43.1682,30082.0
2016-10-21 14:15:00,47.51,47.52,47.49,47.5,512577.0,43.1682,43.1773,43.1501,43.1591,512577.0
2016-10-21 14:20:00,47.5,47.52,47.48,47.52,172129.0,43.1591,43.1773,43.141,43.1773,172129.0
2016-10-21 14:25:00,47.52,47.52,47.49,47.51,127179.0,43.1773,43.1773,43.1501,43.1682,127179.0
2016-10-21 14:30:00,47.51,47.51,47.49,47.5,41838.0,43.1682,43.1682,43.1501,43.1591,41838.0
2016-10-21 14:35:00,47.5,47.53,47.49,47.53,80910.0,43.1591,43.1864,43.1501,43.1864,80910.0
2016-10-21 14:40:00,47.54,47.54,47.51,47.52,26944.0,43.1955,43.1955,43.1682,43.1773,26944.0
2016-10-21 14:45:00,47.51,47.52,47.5,47.5,9086.0,43.1682,43.1773,43.1591,43.1591,9086.0
2016-10-21 14:50:00,47.51,47.52,47.5,47.52,23284.0,43.1682,43.1773,43.1591,43.1773,23284.0
2016-10-21 14:55:00,47.52,47.54,47.51,47.53,21855.0,43.1773,43.1955,43.1682,43.1864,21855.0
2016-10-21 15:00:00,47.53,47.54,47.52,47.52,31363.0,43.1864,43.1955,43.1773,43.1773,31363.0
2016-10-21 15:05:00,47.53,47.53,47.52,47.53,21748.0,43.1864,43.1864,43.1773,43.1864,21748.0
2016-10-21 15:10:00,47.53,47.53,47.51,47.52,28892.0,43.1864,43.1864,43.1682,43.1773,28892.0
2016-10-21 15:15:00,47.52,47.53,47.51,47.52,104930.0,43.1773,43.1864,43.1682,43.1773,104930.0
2016-10-21 15:20:00,47.51,47.52,47.49,47.51,54594.0,43.1682,43.1773,43.1501,43.1682,54594.0
2016-10-21 15:25:00,47.51,47.52,47.5,47.5,51721.0,43.1682,43.1773,43.1591,43.1591,51721.0
2016-10-21 15:30:00,47.51,47.51,47.49,47.5,104296.0,43.1682,43.1682,43.1501,43.1591,104296.0
2016-10-21 15:35:00,47.5,47.51,47.48,47.48,83623.0,43.1591,43.1682,43.141,43.141,83623.0
2016-10-21 15:40:00,47.48,47.5,47.48,47.48,95483.0,43.141,43.1591,43.141,43.141,95483.0
2016-10-21 15:45:00,47.48,47.53,47.47,47.52,254707.0,43.141,43.1864,43.1319,43.1773,254707.0
2016-10-21 15:50:00,47.52,47.55,47.52,47.54,156940.0,43.1773,43.2046,43.1773,43.1955,156940.0
2016-10-21 15:55:00,47.54,47.55,47.51,47.51,892754.0,43.1955,43.2046,43.1682,43.1682,892754.0
2016-10-24 09:30:00,47.78,47.84,47.74,47.83,211661.0,43.4136,43.4681,43.3772,43.459,211661.0
2016-10-24 09:35:00,47.83,47.87,47.82,47.82,80980.0,43.459,43.4953,43.4499,43.4499,80980.0
2016-10-24 09:40:00,47.82,47.83,47.78,47.82,80839.0,43.4499,43.459,43.4136,43.4499,80839.0
2016-10-24 09:45:00,47.83,47.93,47.83,47.93,125949.0,43.459,43.5498,43.459,43.5498,125949.0
2016-10-24 09:50:00,47.94,47.96,47.91,47.94,68620.0,43.5589,43.5771,43.5317,43.5589,68620.0
2016-10-24 09:55:00,47.93,47.96,47.92,47.95,60918.0,43.5498,43.5771,43.5408,43.568,60918.0
2016-10-24 10:00:00,47.94,47.97,47.92,47.93,61982.0,43.5589,43.5862,43.5408,43.5498,61982.0
2016-10-24 10:05:00,47.93,47.93,47.92,47.93,127184.0,43.5498,43.5498,43.5408,43.5498,127184.0
2016-10-24 10:10:00,47.93,47.95,47.91,47.93,74450.0,43.5498,43.568,43.5317,43.5498,74450.0
2016-10-24 10:15:00,47.93,47.98,47.92,47.94,98882.0,43.5498,43.5953,43.5408,43.5589,98882.0
2016-10-24 10:20:00,47.94,47.95,47.91,47.92,67524.0,43.5589,43.568,43.5317,43.5408,67524.0
2016-10-24 10:25:00,47.92,47.93,47.88,47.88,35502.0,43.5408,43.5498,43.5044,43.5044,35502.0
2016-10-24 10:30:00,47.88,47.92,47.87,47.9,125197.0,43.5044,43.5408,43.4953,43.5226,125197.0
2016-10-24 10:35:00,47.89,47.91,47.88,47.88,44837.0,43.5135,43.5317,43.5044,43.5044,44837.0
2016-10-24 10:40:00,47.89,47.9,47.83,47.85,58671.0,43.5135,43.5226,43.459,43.4772,58671.0
2016-10-24 10:45:00,47.85,47.88,47.85,47.87,50357.0,43.4772,43.5044,43.4772,43.4953,50357.0
2016-10-24 10:50:00,47.87,47.91,47.87,47.91,69651.0,43.4953,43.5317,43.4953,43.5317,69651.0
2016-10-24 10:55:00,47.91,47.95,47.9,47.92,49714.0,43.5317,43.568,43.5226,43.5408,49714.0
2016-10-24 11:00:00,47.91,47.95,47.9,47.94,57203.0,43.5317,43.568,43.5226,43.5589,57203.0
2016-10-24 11:05:00,47.94,47.96,47.93,47.94,151871.0,43.5589,43.5771,43.5498,43.5589,151871.0
2016-10-24 11:10:00,47.94,47.98,47.94,47.97,35219.0,43.5589,43.5953,43.5589,43.5862,35219.0
2016-10-24 11:15:00,47.98,47.99,47.96,47.99,83602.0,43.5953,43.6044,43.5771,43.6044,83602.0
2016-10-24 11:20:00,47.99,47.99,47.95,47.95,77573.0,43.6044,43.6044,43.568,43.568,77573.0
2016-10-24 11:25:00,47.96,47.97,47.94,47.95,62955.0,43.5771,43.5862,43.5589,43.568,62955.0
2016-10-24 11:30:00,47.95,47.98,47.94,47.96,134295.0,43.568,43.5953,43.5589,43.5771,134295.0
2016-10-24 11:35:00,47.95,47.96,47.93,47.94,30686.0,43.568,43.5771,43.5498,43.5589,30686.0
2016-10-24 11:40:00,47.95,47.95,47.91,47.91,64789.0,43.568,43.568,43.5317,43.5317,64789.0
2016-10-24 11:45:00,47.91,47.94,47.91,47.93,25005.0,43.5317,43.5589,43.5317,43.5498,25005.0
2016-10-24 11:50:00,47.93,47.94,47.91,47.91,41824.0,43.5498,43.5589,43.5317,43.5317,41824.0
2016-10-24 11:55:00,47.92,47.92,47.89,47.9,34885.0,43.5408,43.5408,43.5135,43.5226,34885.0
2016-10-24 12:00:00,47.9,47.91,47.88,47.88,62337.0,43.5226,43.5317,43.5044,43.5044,62337.0
2016-10-24 12:05:00,47.88,47.9,47.88,47.89,31178.0,43.5044,43.5226,43.5044,43.5135,31178.0
2016-10-24 12:10:00,47.89,47.91,47.89,47.91,58258.0,43.5135,43.5317,43.5135,43.5317,58258.0
2016-10-24 12:15:00,47.91,47.91,47.89,47.9,38151.0,43.5317,43.5317,43.5135,43.5226,38151.0
2016-10-24 12:20:00,47.9,47.91,47.89,47.89,24596.0,43.5226,43.5317,43.5135,43.5135,24596.0
2016-10-24 12:25:00,47.89,47.91,47.88,47.89,47807.0,43.5135,43.5317,43.5044,43.5135,47807.0
2016-10-24 12:30:00,47.9,47.9,47.88,47.9,15857.0,43.5226,43.5226,43.5044,43.5226,15857.0
2016-10-24 12:35:00,47.9,47.91,47.86,47.87,110056.0,43.5226,43.5317,43.4862,43.4953,110056.0
2016-10-24 12:40:00,47.87,47.9,47.86,47.9,32505.0,43.4953,43.5226,43.4862,43.5226,32505.0
2016-10-24 12:45:00,47.89,47.9,47.88,47.88,14830.0,43.5135,43.5226,43.5044,43.5044,14830.0
2016-10-24 12:50:00,47.88,47.9,47.88,47.9,35832.0,43.5044,43.5226,43.5044,43.5226,35832.0
2016-10-24 12:55:00,47.89,47.9,47.88,47.89,14052.0,43.5135,43.5226,43.5044,43.5135,14052.0
2016-10-24 13:00:00,47.89,47.9,47.88,47.9,26472.0,43.5135,43.5226,43.5044,43.5226,26472.0
2016-10-24 13:05:00,47.9,47.91,47.89,47.91,26119.0,43.5226,43.5317,43.5135,43.5317,26119.0
2016-10-24 13:10:00,47.9,47.91,47.89,47.9,17891.0,43.5226,43.5317,43.5135,43.5226,17891.0
2016-10-24 13:15:00,47.9,47.92,47.89,47.92,27854.0,43.5226,43.5408,43.5135,43.5408,27854.0
2016-10-24 13:20:00,47.91,47.92,47.9,47.92,13236.0,43.5317,43.5408,43.5226,43.5408,13236.0
2016-10-24 13:25:00,47.91,47.92,47.91,47.91,4809.0,43.5317,43.5408,43.5317,43.5317,4809.0
2016-10-24 13:30:00,47.91,47.93,47.91,47.91,45987.0,43.5317,43.5498,43.5317,43.5317,45987.0
2016-10-24 13:35:00,47.91,47.92,47.91,47.91,14127.0,43.5317,43.5408,43.5317,43.5317,14127.0
2016-10-24 13:40:00,47.92,47.94,47.91,47.94,18141.0,43.5408,43.5589,43.5317,43.5589,18141.0
2016-10-24 13:45:00,47.94,47.96,47.94,47.95,57348.0,43.5589,43.5771,43.5589,43.568,57348.0
2016-10-24 13:50:00,47.95,47.97,47.94,47.94,50517.0,43.568,43.5862,43.5589,43.5589,50517.0
2016-10-24 13:55:00,47.95,47.96,47.93,47.94,61612.0,43.568,43.5771,43.5498,43.5589,61612.0
2016-10-24 14:00:00,47.94,47.96,47.93,47.94,35581.0,43.5589,43.5771,43.5498,43.5589,35581.0
2016-10-24 14:05:00,47.94,47.96,47.93,47.96,31797.0,43.5589,43.5771,43.5498,43.5771,31797.0
2016-10-24 14:10:00,47.95,47.96,47.93,47.96,13021.0,43.568,43.5771,43.5498,43.5771,13021.0
2016-10-24 14:15:00,47.96,47.96,47.93,47.94,12765.0,43.5771,43.5771,43.5498,43.5589,12765.0
2016-10-24 14:20:00,47.94,47.95,47.92,47.93,18394.0,43.5589,43.568,43.5408,43.5498,18394.0
2016-10-24 14:25:00,47.93,47.94,47.92,47.94,7940.0,43.5498,43.5589,43.5408,43.5589,7940.0
2016-10-24 14:30:00,47.94,47.95,47.93,47.94,27970.0,43.5589,43.568,43.5498,43.5589,27970.0
2016-10-24 14:35:00,47.94,47.96,47.93,47.94,30738.0,43.5589,43.5771,43.5498,43.5589,30738.0
2016-10-24 14:40:00,47.93,47.94,47.92,47.93,55198.0,43.5498,43.5589,43.5408,43.5498,55198.0
2016-10-24 14:45:00,47.93,47.94,47.91,47.91,23636.0,43.5498,43.5589,43.5317,43.5317,23636.0
2016-10-24 14:50:00,47.92,47.93,47.91,47.92,22542.0,43.5408,43.5498,43.5317,43.5408,22542.0
2016-10-24 14:55:00,47.93,47.94,47.91,47.94,14342.0,43.5498,43.5589,43.5317,43.5589,14342.0
2016-10-24 15:00:00,47.94,47.95,47.94,47.95,19950.0,43.5589,43.568,43.5589,43.568,19950.0
2016-10-24 15:05:00,47.94,47.95,47.93,47.93,15885.0,43.5589,43.568,43.5498,43.5498,15885.0
2016-10-24 15:10:00,47.94,47.95,47.93,47.94,31781.0,43.5589,43.568,43.5498,43.5589,31781.0
2016-10-24 15:15:00,47.93,47.95,47.93,47.94,26393.0,43.5498,43.568,43.5498,43.5589,26393.0
2016-10-24 15:20:00,47.93,47.95,47.93,47.94,20904.0,43.5498,43.568,43.5498,43.5589,20904.0
2016-10-24 15:25:00,47.94,47.95,47.93,47.94,23476.0,43.5589,43.568,43.5498,43.5589,23476.0
2016-10-24 15:30:00,47.94,47.94,47.91,47.92,103005.0,43.5589,43.5589,43.5317,43.5408,103005.0
2016-10-24 15:35:00,47.92,47.95,47.91,47.95,32574.0,43.5408,43.568,43.5317,43.568,32574.0
2016-10-24 15:40:00,47.95,47.97,47.93,47.95,75624.0,43.568,43.5862,43.5498,43.568,75624.0
2016-10-24 15:45:00,47.95,47.97,47.95,47.96,92370.0,43.568,43.5862,43.568,43.5771,92370.0
2016-10-24 15:50:00,47.96,48.01,47.96,48.0,284020.0,43.5771,43.6225,43.5771,43.6134,284020.0
2016-10-24 15:55:00,48.0,48.02,47.99,48.0,817546.0,43.6134,43.6316,43.6044,43.6134,817546.0
2016-10-25 09:30:00,48.06,48.06,47.96,47.96,170780.0,43.668,43.668,43.5771,43.5771,170780.0
2016-10-25 09:35:00,47.96,47.99,47.93,47.97,116695.0,43.5771,43.6044,43.5498,43.5862,116695.0
2016-10-25 09:40:00,47.97,47.99,47.96,47.97,49580.0,43.5862,43.6044,43.5771,43.5862,49580.0
2016-10-25 09:45:00,47.97,48.0,47.95,47.96,35024.0,43.5862,43.6134,43.568,43.5771,35024.0
2016-10-25 09:50:00,47.97,47.99,47.96,47.98,27137.0,43.5862,43.6044,43.5771,43.5953,27137.0
2016-10-25 09:55:00,47.98,48.0,47.96,47.97,25542.0,43.5953,43.6134,43.5771,43.5862,25542.0
2016-10-25 10:00:00,47.97,47.97,47.93,47.96,20722.0,43.5862,43.5862,43.5498,43.5771,20722.0
2016-10-25 10:05:00,47.96,47.99,47.95,47.96,32246.0,43.5771,43.6044,43.568,43.5771,32246.0
2016-10-25 10:10:00,47.96,47.96,47.9,47.92,85705.0,43.5771,43.5771,43.5226,43.5408,85705.0
2016-10-25 10:15:00,47.92,47.94,47.91,47.94,36311.0,43.5408,43.5589,43.5317,43.5589,36311.0
2016-10-25 10:20:00,47.93,47.93,47.88,47.89,46672.0,43.5498,43.5498,43.5044,43.5135,46672.0
2016-10-25 10:25:00,47.89,47.91,47.86,47.89,38170.0,43.5135,43.5317,43.4862,43.5135,38170.0
2016-10-25 10:30:00,47.89,47.89,47.86,47.87,79410.0,43.5135,43.5135,43.4862,43.4953,79410.0
2016-10-25 10:35:00,47.87,47.89,47.86,47.86,44712.0,43.4953,43.5135,43.4862,43.4862,44712.0
2016-10-25 10:40:00,47.86,47.87,47.82,47.82,61819.0,43.4862,43.4953,43.4499,43.4499,61819.0
2016-10-25 10:45:00,47.82,47.82,47.77,47.79,66536.0,43.4499,43.4499,43.4045,43.4226,66536.0
2016-10-25 10:50:00,47.78,47.79,47.76,47.78,53725.0,43.4136,43.4226,43.3954,43.4136,53725.0
2016-10-25 10:55:00,47.78,47.81,47.75,47.81,103865.0,43.4136,43.4408,43.3863,43.4408,103865.0
2016-10-25 11:00:00,47.81,47.84,47.8,47.83,61783.0,43.4408,43.4681,43.4317,43.459,61783.0
2016-10-25 11:05:00,47.83,47.84,47.82,47.83,29934.0,43.459,43.4681,43.4499,43.459,29934.0
2016-10-25 11:10:00,47.83,47.83,47.8,47.81,26099.0,43.459,43.459,43.4317,43.4408,26099.0
2016-10-25 11:15:00,47.81,47.83,47.8,47.82,56766.0,43.4408,43.459,43.4317,43.4499,56766.0
2016-10-25 11:20:00,47.82,47.83,47.78,47.8,58447.0,43.4499,43.459,43.4136,43.4317,58447.0
2016-10-25 11:25:00,47.81,47.84,47.8,47.84,70344.0,43.4408,43.4681,43.4317,43.4681,70344.0
2016-10-25 11:30:00,47.83,47.85,47.82,47.83,86666.0,43.459,43.4772,43.4499,43.459,86666.0
2016-10-25 11:35:00,47.82,47.84,47.81,47.82,22668.0,43.4499,43.4681,43.4408,43.4499,22668.0
2016-10-25 11:40:00,47.82,47.83,47.8,47.8,127489.0,43.4499,43.459,43.4317,43.4317,127489.0
2016-10-25 11:45:00,47.8,47.81,47.79,47.79,40339.0,43.4317,43.4408,43.4226,43.4226,40339.0
2016-10-25 11:50:00,47.79,47.82,47.79,47.82,56120.0,43.4226,43.4499,43.4226,43.4499,56120.0
2016-10-25 11:55:00,47.82,47.82,47.8,47.8,31818.0,43.4499,43.4499,43.4317,43.4317,31818.0
2016-10-25 12:00:00,47.8,47.81,47.78,47.81,49857.0,43.4317,43.4408,43.4136,43.4408,49857.0
2016-10-25 12:05:00,47.81,47.82,47.76,47.77,37326.0,43.4408,43.4499,43.3954,43.4045,37326.0
2016-10-25 12:10:00,47.77,47.78,47.76,47.77,39366.0,43.4045,43.4136,43.3954,43.4045,39366.0
2016-10-25 12:15:00,47.76,47.77,47.74,47.77,30182.0,43.3954,43.4045,43.3772,43.4045,30182.0
2016-10-25 12:20:00,47.77,47.77,47.75,47.76,11994.0,43.4045,43.4045,43.3863,43.3954,11994.0
2016-10-25 12:25:00,47.77,47.78,47.76,47.77,39114.0,43.4045,43.4136,43.3954,43.4045,39114.0
2016-10-25 12:30:00,47.77,47.78,47.76,47.77,84113.0,43.4045,43.4136,43.3954,43.4045,84113.0
2016-10-25 12:35:00,47.78,47.78,47.73,47.77,22581.0,43.4136,43.4136,43.3681,43.4045,22581.0
2016-10-25 12:40:00,47.76,47.78,47.75,47.78,27404.0,43.3954,43.4136,43.3863,43.4136,27404.0
2016-10-25 12:45:00,47.78,47.83,47.78,47.82,95896.0,43.4136,43.459,43.4136,43.4499,95896.0
2016-10-25 12:50:00,47.81,47.82,47.8,47.82,39568.0,43.4408,43.4499,43.4317,43.4499,39568.0
2016-10-25 12:55:00,47.82,47.84,47.81,47.83,17424.0,43.4499,43.4681,43.4408,43.459,17424.0
2016-10-25 13:00:00,47.82,47.83,47.79,47.81,21579.0,43.4499,43.459,43.4226,43.4408,21579.0
2016-10-25 13:05:00,47.8,47.82,47.79,47.8,46502.0,43.4317,43.4499,43.4226,43.4317,46502.0
2016-10-25 13:10:00,47.8,47.8,47.78,47.8,20463.0,43.4317,43.4317,43.4136,43.4317,20463.0
2016-10-25 13:15:00,47.8,47.82,47.79,47.81,9007.0,43.4317,43.4499,43.4226,43.4408,9007.0
2016-10-25 13:20:00,47.82,47.83,47.81,47.83,25113.0,43.4499,43.459,43.4408,43.459,25113.0
2016-10-25 13:25:00,47.83,47.83,47.81,47.81,38490.0,43.459,43.459,43.4408,43.4408,38490.0
2016-10-25 13:30:00,47.82,47.83,47.81,47.83,45907.0,43.4499,43.459,43.4408,43.459,45907.0
2016-10-25 13:35:00,47.84,47.85,47.82,47.82,34250.0,43.4681,43.4772,43.4499,43.4499,34250.0
2016-10-25 13:40:00,47.82,47.83,47.82,47.82,14175.0,43.4499,43.459,43.4499,43.4499,14175.0
2016-10-25 13:45:00,47.82,47.84,47.81,47.83,16305.0,43.4499,43.4681,43.4408,43.459,16305.0
2016-10-25 13:50:00,47.83,47.85,47.82,47.84,26142.0,43.459,43.4772,43.4499,43.4681,26142.0
2016-10-25 13:55:00,47.84,47.84,47.82,47.84,22863.0,43.4681,43.4681,43.4499,43.4681,22863.0
2016-10-25 14:00:00,47.84,47.85,47.83,47.84,21302.0,43.4681,43.4772,43.459,43.4681,21302.0
2016-10-25 14:05:00,47.83,47.86,47.83,47.85,27933.0,43.459,43.4862,43.459,43.4772,27933.0
2016-10-25 14:10:00,47.86,47.86,47.82,47.82,33433.0,43.4862,43.4862,43.4499,43.4499,33433.0
2016-10-25 14:15:00,47.82,47.83,47.8,47.82,52573.0,43.4499,43.459,43.4317,43.4499,52573.0
2016-10-25 14:20:00,47.82,47.82,47.8,47.81,25544.0,43.4499,43.4499,43.4317,43.4408,25544.0
2016-10-25 14:25:00,47.81,47.82,47.8,47.82,21127.0,43.4408,43.4499,43.4317,43.4499,21127.0
2016-10-25 14:30:00,47.82,47.83,47.8,47.81,20404.0,43.4499,43.459,43.4317,43.4408,20404.0
2016-10-25 14:35:00,47.8,47.81,47.78,47.8,30576.0,43.4317,43.4408,43.4136,43.4317,30576.0
2016-10-25 14:40:00,47.8,47.81,47.78,47.79,33958.0,43.4317,43.4408,43.4136,43.4226,33958.0
2016-10-25 14:45:00,47.8,47.81,47.79,47.79,29983.0,43.4317,43.4408,43.4226,43.4226,29983.0
2016-10-25 14:50:00,47.8,47.8,47.78,47.79,29747.0,43.4317,43.4317,43.4136,43.4226,29747.0
2016-10-25 14:55:00,47.79,47.79,47.76,47.77,24934.0,43.4226,43.4226,43.3954,43.4045,24934.0
2016-10-25 15:00:00,47.77,47.8,47.77,47.78,14535.0,43.4045,43.4317,43.4045,43.4136,14535.0
2016-10-25 15:05:00,47.77,47.79,47.77,47.78,19300.0,43.4045,43.4226,43.4045,43.4136,19300.0
2016-10-25 15:10:00,47.78,47.79,47.76,47.77,30738.0,43.4136,43.4226,43.3954,43.4045,30738.0
2016-10-25 15:15:00,47.77,47.79,47.76,47.79,29524.0,43.4045,43.4226,43.3954,43.4226,29524.0
2016-10-25 15:20:00,47.79,47.81,47.78,47.8,22613.0,43.4226,43.4408,43.4136,43.4317,22613.0
2016-10-25 15:25:00,47.8,47.83,47.79,47.82,116320.0,43.4317,43.459,43.4226,43.4499,116320.0
2016-10-25 15:30:00,47.82,47.82,47.81,47.82,15949.0,43.4499,43.4499,43.4408,43.4499,15949.0
2016-10-25 15:35:00,47.81,47.82,47.8,47.81,88552.0,43.4408,43.4499,43.4317,43.4408,88552.0
2016-10-25 15:40:00,47.82,47.83,47.8,47.82,97151.0,43.4499,43.459,43.4317,43.4499,97151.0
2016-10-25 15:45:00,47.82,47.84,47.8,47.83,248824.0,43.4499,43.4681,43.4317,43.459,248824.0
2016-10-25 15:50:00,47.83,47.83,47.81,47.82,87900.0,43.459,43.459,43.4408,43.4499,87900.0
2016-10-25 15:55:00,47.82,47.84,47.81,47.84,364281.0,43.4499,43.4681,43.4408,43.4681,364281.0
2016-10-26 09:30:00,47.42,47.54,47.42,47.47,241905.0,43.0865,43.1955,43.0865,43.1319,241905.0
2016-10-26 09:35:00,47.46,47.52,47.44,47.52,136153.0,43.1228,43.1773,43.1046,43.1773,136153.0
2016-10-26 09:40:00,47.52,47.57,47.52,47.52,106370.0,43.1773,43.2227,43.1773,43.1773,106370.0
2016-10-26 09:45:00,47.52,47.53,47.47,47.49,106205.0,43.1773,43.1864,43.1319,43.1501,106205.0
2016-10-26 09:50:00,47.48,47.49,47.4,47.46,134480.0,43.141,43.1501,43.0683,43.1228,134480.0
2016-10-26 09:55:00,47.46,47.47,47.44,47.46,47385.0,43.1228,43.1319,43.1046,43.1228,47385.0
2016-10-26 10:00:00,47.46,47.49,47.42,47.49,175726.0,43.1228,43.1501,43.0865,43.1501,175726.0
2016-10-26 10:05:00,47.49,47.53,47.48,47.51,52870.0,43.1501,43.1864,43.141,43.1682,52870.0
2016-10-26 10:10:00,47.51,47.54,47.47,47.52,54911.0,43.1682,43.1955,43.1319,43.1773,54911.0
2016-10-26 10:15:00,47.53,47.58,47.51,47.52,34123.0,43.1864,43.2318,43.1682,43.1773,34123.0
2016-10-26 10:20:00,47.52,47.55,47.51,47.54,23132.0,43.1773,43.2046,43.1682,43.1955,23132.0
2016-10-26 10:25:00,47.54,47.55,47.51,47.52,38244.0,43.1955,43.2046,43.1682,43.1773,38244.0
2016-10-26 10:30:00,47.52,47.57,47.5,47.57,202677.0,43.1773,43.2227,43.1591,43.2227,202677.0
2016-10-26 10:35:00,47.57,47.65,47.56,47.64,134921.0,43.2227,43.2954,43.2137,43.2863,134921.0
2016-10-26 10:40:00,47.64,47.65,47.61,47.63,34729.0,43.2863,43.2954,43.2591,43.2773,34729.0
2016-10-26 10:45:00,47.64,47.66,47.63,47.65,20036.0,43.2863,43.3045,43.2773,43.2954,20036.0
2016-10-26 10:50:00,47.65,47.66,47.63,47.64,32058.0,43.2954,43.3045,43.2773,43.2863,32058.0
2016-10-26 10:55:00,47.65,47.75,47.62,47.74,136558.0,43.2954,43.3863,43.2682,43.3772,136558.0
2016-10-26 11:00:00,47.74,47.78,47.73,47.76,123524.0,43.3772,43.4136,43.3681,43.3954,123524.0
2016-10-26 11:05:00,47.76,47.81,47.76,47.76,37402.0,43.3954,43.4408,43.3954,43.3954,37402.0
2016-10-26 11:10:00,47.76,47.8,47.76,47.8,23898.0,43.3954,43.4317,43.3954,43.4317,23898.0
2016-10-26 11:15:00,47.8,47.8,47.74,47.75,20961.0,43.4317,43.4317,43.3772,43.3863,20961.0
2016-10-26 11:20:00,47.75,47.76,47.74,47.76,64015.0,43.3863,43.3954,43.3772,43.3954,64015.0
2016-10-26 11:25:00,47.75,47.76,47.73,47.76,69290.0,43.3863,43.3954,43.3681,43.3954,69290.0
2016-10-26 11:30:00,47.75,47.77,47.73,47.75,69024.0,43.3863,43.4045,43.3681,43.3863,69024.0
2016-10-26 11:35:00,47.74,47.76,47.72,47.75,37118.0,43.3772,43.3954,43.359,43.3863,37118.0
2016-10-26 11:40:00,47.75,47.75,47.72,47.73,34274.0,43.3863,43.3863,43.359,43.3681,34274.0
2016-10-26 11:45:00,47.73,47.75,47.72,47.74,67835.0,43.3681,43.3863,43.359,43.3772,67835.0
2016-10-26 11:50:00,47.73,47.76,47.72,47.74,54810.0,43.3681,43.3954,43.359,43.3772,54810.0
2016-10-26 11:55:00,47.74,47.76,47.7,47.7,44382.0,43.3772,43.3954,43.3409,43.3409,44382.0
2016-10-26 12:00:00,47.7,47.72,47.69,47.7,39859.0,43.3409,43.359,43.3318,43.3409,39859.0
2016-10-26 12:05:00,47.7,47.71,47.68,47.7,17119.0,43.3409,43.3499,43.3227,43.3409,17119.0
2016-10-26 12:10:00,47.7,47.72,47.69,47.71,11084.0,43.3409,43.359,43.3318,43.3499,11084.0
2016-10-26 12:15:00,47.71,47.73,47.71,47.72,31724.0,43.3499,43.3681,43.3499,43.359,31724.0
2016-10-26 12:20:00,47.72,47.74,47.71,47.73,28338.0,43.359,43.3772,43.3499,43.3681,28338.0
2016-10-26 12:25:00,47.72,47.74,47.71,47.71,17380.0,43.359,43.3772,43.3499,43.3499,17380.0
2016-10-26 12:30:00,47.72,47.74,47.71,47.72,84532.0,43.359,43.3772,43.3499,43.359,84532.0
2016-10-26 12:35:00,47.72,47.74,47.7,47.74,104853.0,43.359,43.3772,43.3409,43.3772,104853.0
2016-10-26 12:40:00,47.74,47.75,47.72,47.73,64845.0,43.3772,43.3863,43.359,43.3681,64845.0
2016-10-26 12:45:00,47.73,47.74,47.71,47.72,18274.0,43.3681,43.3772,43.3499,43.359,18274.0
2016-10-26 12:50:00,47.73,47.76,47.73,47.73,50660.0,43.3681,43.3954,43.3681,43.3681,50660.0
2016-10-26 12:55:00,47.74,47.74,47.7,47.71,34664.0,43.3772,43.3772,43.3409,43.3499,34664.0
2016-10-26 13:00:00,47.71,47.72,47.7,47.71,24686.0,43.3499,43.359,43.3409,43.3499,24686.0
2016-10-26 13:05:00,47.72,47.72,47.66,47.66,33068.0,43.359,43.359,43.3045,43.3045,33068.0
2016-10-26 13:10:00,47.65,47.67,47.62,47.62,35055.0,43.2954,43.3136,43.2682,43.2682,35055.0
2016-10-26 13:15:00,47.61,47.63,47.6,47.63,52842.0,43.2591,43.2773,43.25,43.2773,52842.0
2016-10-26 13:20:00,47.63,47.64,47.62,47.64,27491.0,43.2773,43.2863,43.2682,43.2863,27491.0
2016-10-26 13:25:00,47.63,47.64,47.61,47.63,18475.0,43.2773,43.2863,43.2591,43.2773,18475.0
2016-10-26 13:30:00,47.62,47.63,47.6,47.61,14278.0,43.2682,43.2773,43.25,43.2591,14278.0
2016-10-26 13:35:00,47.6,47.6,47.55,47.56,54116.0,43.25,43.25,43.2046,43.2137,54116.0
2016-10-26 13:40:00,47.55,47.56,47.51,47.53,62472.0,43.2046,43.2137,43.1682,43.1864,62472.0
2016-10-26 13:45:00,47.52,47.54,47.51,47.53,15047.0,43.1773,43.1955,43.1682,43.1864,15047.0
2016-10-26 13:50:00,47.54,47.54,47.48,47.48,57880.0,43.1955,43.1955,43.141,43.141,57880.0
2016-10-26 13:55:00,47.48,47.5,47.46,47.48,150734.0,43.141,43.1591,43.1228,43.141,150734.0
2016-10-26 14:00:00,47.48,47.5,47.45,47.45,66936.0,43.141,43.1591,43.1137,43.1137,66936.0
2016-10-26 14:05:00,47.45,47.51,47.42,47.5,302965.0,43.1137,43.1682,43.0865,43.1591,302965.0
2016-10-26 14:10:00,47.49,47.55,47.49,47.55,212666.0,43.1501,43.2046,43.1501,43.2046,212666.0
2016-10-26 14:15:00,47.55,47.55,47.51,47.52,181511.0,43.2046,43.2046,43.1682,43.1773,181511.0
2016-10-26 14:20:00,47.51,47.53,47.49,47.5,102613.0,43.1682,43.1864,43.1501,43.1591,102613.0
2016-10-26 14:25:00,47.5,47.52,47.49,47.51,62773.0,43.1591,43.1773,43.1501,43.1682,62773.0
2016-10-26 14:30:00,47.52,47.52,47.49,47.5,38675.0,43.1773,43.1773,43.1501,43.1591,38675.0
2016-10-26 14:35:00,47.51,47.54,47.5,47.53,26234.0,43.1682,43.1955,43.1591,43.1864,26234.0
2016-10-26 14:40:00,47.53,47.55,47.52,47.54,31597.0,43.1864,43.2046,43.1773,43.1955,31597.0
2016-10-26 14:45:00,47.54,47.56,47.52,47.53,15473.0,43.1955,43.2137,43.1773,43.1864,15473.0
2016-10-26 14:50:00,47.52,47.52,47.5,47.52,16111.0,43.1773,43.1773,43.1591,43.1773,16111.0
2016-10-26 14:55:00,47.52,47.59,47.51,47.56,85275.0,43.1773,43.2409,43.1682,43.2137,85275.0
2016-10-26 15:00:00,47.56,47.57,47.54,47.55,55836.0,43.2137,43.2227,43.1955,43.2046,55836.0
2016-10-26 15:05:00,47.54,47.55,47.52,47.53,18103.0,43.1955,43.2046,43.1773,43.1864,18103.0
2016-10-26 15:10:00,47.53,47.55,47.53,47.55,23512.0,43.1864,43.2046,43.1864,43.2046,23512.0
2016-10-26 15:15:00,47.55,47.56,47.54,47.55,52944.0,43.2046,43.2137,43.1955,43.2046,52944.0
2016-10-26 15:20:00,47.55,47.6,47.55,47.59,91198.0,43.2046,43.25,43.2046,43.2409,91198.0
2016-10-26 15:25:00,47.6,47.6,47.57,47.58,74427.0,43.25,43.25,43.2227,43.2318,74427.0
2016-10-26 15:30:00,47.58,47.6,47.57,47.58,34903.0,43.2318,43.25,43.2227,43.2318,34903.0
2016-10-26 15:35:00,47.58,47.58,47.56,47.58,33812.0,43.2318,43.2318,43.2137,43.2318,33812.0
2016-10-26 15:40:00,47.58,47.6,47.56,47.6,65618.0,43.2318,43.25,43.2137,43.25,65618.0
2016-10-26 15:45:00,47.6,47.62,47.59,47.59,99929.0,43.25,43.2682,43.2409,43.2409,99929.0
2016-10-26 15:50:00,47.59,47.6,47.55,47.55,160055.0,43.2409,43.25,43.2046,43.2046,160055.0
2016-10-26 15:55:00,47.55,47.6,47.55,47.58,549763.0,43.2046,43.25,43.2046,43.2318,549763.0
2016-10-27 09:30:00,47.76,47.77,47.71,47.76,268655.0,43.3954,43.4045,43.3499,43.3954,268655.0
2016-10-27 09:35:00,47.75,47.77,47.72,47.75,104777.0,43.3863,43.4045,43.359,43.3863,104777.0
2016-10-27 09:40:00,47.75,47.75,47.7,47.73,169976.0,43.3863,43.3863,43.3409,43.3681,169976.0
2016-10-27 09:45:00,47.73,47.77,47.69,47.69,147081.0,43.3681,43.4045,43.3318,43.3318,147081.0
2016-10-27 09:50:00,47.69,47.74,47.69,47.74,109052.0,43.3318,43.3772,43.3318,43.3772,109052.0
2016-10-27 09:55:00,47.73,47.77,47.73,47.76,87028.0,43.3681,43.4045,43.3681,43.3954,87028.0
2016-10-27 10:00:00,47.76,47.77,47.69,47.7,67470.0,43.3954,43.4045,43.3318,43.3409,67470.0
2016-10-27 10:05:00,47.71,47.75,47.67,47.68,52780.0,43.3499,43.3863,43.3136,43.3227,52780.0
2016-10-27 10:10:00,47.68,47.68,47.64,47.65,104973.0,43.3227,43.3227,43.2863,43.2954,104973.0
2016-10-27 10:15:00,47.66,47.67,47.6,47.61,99443.0,43.3045,43.3136,43.25,43.2591,99443.0
2016-10-27 10:20:00,47.61,47.62,47.54,47.58,90249.0,43.2591,43.2682,43.1955,43.2318,90249.0
2016-10-27 10:25:00,47.57,47.63,47.57,47.62,81414.0,43.2227,43.2773,43.2227,43.2682,81414.0
2016-10-27 10:30:00,47.62,47.63,47.61,47.62,79752.0,43.2682,43.2773,43.2591,43.2682,79752.0
2016-10-27 10:35:00,47.61,47.62,47.51,47.55,115439.0,43.2591,43.2682,43.1682,43.2046,115439.0
2016-10-27 10:40:00,47.55,47.58,47.54,47.57,186130.0,43.2046,43.2318,43.1955,43.2227,186130.0
2016-10-27 10:45:00,47.57,47.6,47.57,47.59,78869.0,43.2227,43.25,43.2227,43.2409,78869.0
2016-10-27 10:50:00,47.6,47.63,47.6,47.62,42695.0,43.25,43.2773,43.25,43.2682,42695.0
2016-10-27 10:55:00,47.61,47.61,47.56,47.58,54272.0,43.2591,43.2591,43.2137,43.2318,54272.0
2016-10-27 11:00:00,47.58,47.6,47.56,47.57,26260.0,43.2318,43.25,43.2137,43.2227,26260.0
2016-10-27 11:05:00,47.58,47.63,47.57,47.62,102127.0,43.2318,43.2773,43.2227,43.2682,102127.0
2016-10-27 11:10:00,47.62,47.63,47.6,47.61,63855.0,43.2682,43.2773,43.25,43.2591,63855.0
2016-10-27 11:15:00,47.61,47.64,47.6,47.63,125744.0,43.2591,43.2863,43.25,43.2773,125744.0
2016-10-27 11:20:00,47.63,47.64,47.62,47.63,55896.0,43.2773,43.2863,43.2682,43.2773,55896.0
2016-10-27 11:25:00,47.63,47.63,47.6,47.62,137835.0,43.2773,43.2773,43.25,43.2682,137835.0
2016-10-27 11:30:00,47.62,47.63,47.59,47.59,67625.0,43.2682,43.2773,43.2409,43.2409,67625.0
2016-10-27 11:35:00,47.59,47.61,47.55,47.57,34091.0,43.2409,43.2591,43.2046,43.2227,34091.0
2016-10-27 11:40:00,47.57,47.58,47.55,47.58,105628.0,43.2227,43.2318,43.2046,43.2318,105628.0
2016-10-27 11:45:00,47.58,47.59,47.56,47.58,47443.0,43.2318,43.2409,43.2137,43.2318,47443.0
2016-10-27 11:50:00,47.58,47.59,47.55,47.56,68966.0,43.2318,43.2409,43.2046,43.2137,68966.0
2016-10-27 11:55:00,47.57,47.68,47.56,47.66,250129.0,43.2227,43.3227,43.2137,43.3045,250129.0
2016-10-27 12:00:00,47.66,47.68,47.64,47.65,110351.0,43.3045,43.3227,43.2863,43.2954,110351.0
2016-10-27 12:05:00,47.65,47.67,47.64,47.65,69081.0,43.2954,43.3136,43.2863,43.2954,69081.0
2016-10-27 12:10:00,47.66,47.67,47.64,47.65,35631.0,43.3045,43.3136,43.2863,43.2954,35631.0
2016-10-27 12:15:00,47.66,47.68,47.62,47.64,36336.0,43.3045,43.3227,43.2682,43.2863,36336.0
2016-10-27 12:20:00,47.64,47.65,47.61,47.61,25902.0,43.2863,43.2954,43.2591,43.2591,25902.0
2016-10-27 12:25:00,47.62,47.63,47.61,47.62,74911.0,43.2682,43.2773,43.2591,43.2682,74911.0
2016-10-27 12:30:00,47.62,47.64,47.6,47.61,38311.0,43.2682,43.2863,43.25,43.2591,38311.0
2016-10-27 12:35:00,47.6,47.61,47.55,47.57,53643.0,43.25,43.2591,43.2046,43.2227,53643.0
2016-10-27 12:40:00,47.57,47.57,47.53,47.55,17617.0,43.2227,43.2227,43.1864,43.2046,17617.0
2016-10-27 12:45:00,47.55,47.56,47.53,47.55,23686.0,43.2046,43.2137,43.1864,43.2046,23686.0
2016-10-27 12:50:00,47.55,47.56,47.53,47.54,31178.0,43.2046,43.2137,43.1864,43.1955,31178.0
2016-10-27 12:55:00,47.55,47.56,47.53,47.55,47088.0,43.2046,43.2137,43.1864,43.2046,47088.0
2016-10-27 13:00:00,47.55,47.57,47.54,47.56,65379.0,43.2046,43.2227,43.1955,43.2137,65379.0
2016-10-27 13:05:00,47.56,47.59,47.54,47.55,80419.0,43.2137,43.2409,43.1955,43.2046,80419.0
2016-10-27 13:10:00,47.55,47.61,47.55,47.6,83043.0,43.2046,43.2591,43.2046,43.25,83043.0
2016-10-27 13:15:00,47.61,47.63,47.59,47.6,56382.0,43.2591,43.2773,43.2409,43.25,56382.0
2016-10-27 13:20:00,47.6,47.63,47.59,47.62,21424.0,43.25,43.2773,43.2409,43.2682,21424.0
2016-10-27 13:25:00,47.62,47.62,47.6,47.62,124290.0,43.2682,43.2682,43.25,43.2682,124290.0
2016-10-27 13:30:00,47.62,47.63,47.6,47.61,49267.0,43.2682,43.2773,43.25,43.2591,49267.0
2016-10-27 13:35:00,47.61,47.66,47.6,47.66,127850.0,43.2591,43.3045,43.25,43.3045,127850.0
2016-10-27 13:40:00,47.65,47.65,47.62,47.62,33780.0,43.2954,43.2954,43.2682,43.2682,33780.0
2016-10-27 13:45:00,47.62,47.63,47.61,47.62,29856.0,43.2682,43.2773,43.2591,43.2682,29856.0
2016-10-27 13:50:00,47.62,47.65,47.61,47.64,70332.0,43.2682,43.2954,43.2591,43.2863,70332.0
2016-10-27 13:55:00,47.64,47.65,47.63,47.63,121255.0,43.2863,43.2954,43.2773,43.2773,121255.0
2016-10-27 14:00:00,47.64,47.67,47.63,47.65,53152.0,43.2863,43.3136,43.2773,43.2954,53152.0
2016-10-27 14:05:00,47.66,47.66,47.62,47.62,55998.0,43.3045,43.3045,43.2682,43.2682,55998.0
2016-10-27 14:10:00,47.63,47.68,47.62,47.68,57669.0,43.2773,43.3227,43.2682,43.3227,57669.0
2016-10-27 14:15:00,47.68,47.7,47.67,47.67,39035.0,43.3227,43.3409,43.3136,43.3136,39035.0
2016-10-27 14:20:00,47.66,47.67,47.63,47.63,38387.0,43.3045,43.3136,43.2773,43.2773,38387.0
2016-10-27 14:25:00,47.63,47.66,47.63,47.65,58092.0,43.2773,43.3045,43.2773,43.2954,58092.0
2016-10-27 14:30:00,47.64,47.65,47.6,47.61,13587.0,43.2863,43.2954,43.25,43.2591,13587.0
2016-10-27 14:35:00,47.61,47.63,47.57,47.61,83892.0,43.2591,43.2773,43.2227,43.2591,83892.0
2016-10-27 14:40:00,47.61,47.62,47.59,47.59,76494.0,43.2591,43.2682,43.2409,43.2409,76494.0
2016-10-27 14:45:00,47.59,47.6,47.56,47.58,164826.0,43.2409,43.25,43.2137,43.2318,164826.0
2016-10-27 14:50:00,47.58,47.59,47.55,47.57,41425.0,43.2318,43.2409,43.2046,43.2227,41425.0
2016-10-27 14:55:00,47.57,47.58,47.56,47.57,24332.0,43.2227,43.2318,43.2137,43.2227,24332.0
2016-10-27 15:00:00,47.57,47.59,47.57,47.59,49587.0,43.2227,43.2409,43.2227,43.2409,49587.0
2016-10-27 15:05:00,47.58,47.59,47.56,47.56,157437.0,43.2318,43.2409,43.2137,43.2137,157437.0
2016-10-27 15:10:00,47.56,47.57,47.5,47.52,212861.0,43.2137,43.2227,43.1591,43.1773,212861.0
2016-10-27 15:15:00,47.52,47.52,47.44,47.44,132321.0,43.1773,43.1773,43.1046,43.1046,132321.0
2016-10-27 15:20:00,47.44,47.46,47.43,47.45,87824.0,43.1046,43.1228,43.0955,43.1137,87824.0
2016-10-27 15:25:00,47.45,47.48,47.45,47.48,210701.0,43.1137,43.141,43.1137,43.141,210701.0
2016-10-27 15:30:00,47.48,47.51,47.47,47.49,107432.0,43.141,43.1682,43.1319,43.1501,107432.0
2016-10-27 15:35:00,47.5,47.52,47.48,47.49,148039.0,43.1591,43.1773,43.141,43.1501,148039.0
2016-10-27 15:40:00,47.49,47.5,47.46,47.47,75732.0,43.1501,43.1591,43.1228,43.1319,75732.0
2016-10-27 15:45:00,47.47,47.49,47.45,47.48,84318.0,43.1319,43.1501,43.1137,43.141,84318.0
2016-10-27 15:50:00,47.48,47.48,47.43,47.44,274011.0,43.141,43.141,43.0955,43.1046,274011.0
2016-10-27 15:55:00,47.44,47.5,47.44,47.48,747604.0,43.1046,43.1591,43.1046,43.141,747604.0
2016-10-28 09:30:00,47.62,47.68,47.51,47.53,390839.0,43.2682,43.3227,43.1682,43.1864,390839.0
2016-10-28 09:35:00,47.54,47.72,47.54,47.71,158608.0,43.1955,43.359,43.1955,43.3499,158608.0
2016-10-28 09:40:00,47.72,47.78,47.71,47.78,111477.0,43.359,43.4136,43.3499,43.4136,111477.0
2016-10-28 09:45:00,47.78,47.82,47.76,47.81,48710.0,43.4136,43.4499,43.3954,43.4408,48710.0
2016-10-28 09:50:00,47.82,47.84,47.78,47.79,60502.0,43.4499,43.4681,43.4136,43.4226,60502.0
2016-10-28 09:55:00,47.79,47.79,47.75,47.76,192568.0,43.4226,43.4226,43.3863,43.3954,192568.0
2016-10-28 10:00:00,47.76,47.77,47.67,47.7,246274.0,43.3954,43.4045,43.3136,43.3409,246274.0
2016-10-28 10:05:00,47.71,47.73,47.68,47.7,72061.0,43.3499,43.3681,43.3227,43.3409,72061.0
2016-10-28 10:10:00,47.71,47.73,47.65,47.72,80504.0,43.3499,43.3681,43.2954,43.359,80504.0
2016-10-28 10:15:00,47.72,47.78,47.71,47.75,100948.0,43.359,43.4136,43.3499,43.3863,100948.0
2016-10-28 10:20:00,47.75,47.76,47.71,47.76,83039.0,43.3863,43.3954,43.3499,43.3954,83039.0
2016-10-28 10:25:00,47.76,47.78,47.74,47.76,38380.0,43.3954,43.4136,43.3772,43.3954,38380.0
2016-10-28 10:30:00,47.76,47.86,47.75,47.86,145472.0,43.3954,43.4862,43.3863,43.4862,145472.0
2016-10-28 10:35:00,47.85,47.9,47.84,47.89,51282.0,43.4772,43.5226,43.4681,43.5135,51282.0
2016-10-28 10:40:00,47.89,47.9,47.85,47.87,35666.0,43.5135,43.5226,43.4772,43.4953,35666.0
2016-10-28 10:45:00,47.86,47.9,47.86,47.9,17130.0,43.4862,43.5226,43.4862,43.5226,17130.0
2016-10-28 10:50:00,47.9,47.91,47.88,47.9,60889.0,43.5226,43.5317,43.5044,43.5226,60889.0
2016-10-28 10:55:00,47.89,47.89,47.84,47.85,24789.0,43.5135,43.5135,43.4681,43.4772,24789.0
2016-10-28 11:00:00,47.85,47.86,47.83,47.85,27781.0,43.4772,43.4862,43.459,43.4772,27781.0
2016-10-28 11:05:00,47.85,47.87,47.84,47.85,7677.0,43.4772,43.4953,43.4681,43.4772,7677.0
2016-10-28 11:10:00,47.85,47.87,47.84,47.85,21012.0,43.4772,43.4953,43.4681,43.4772,21012.0
2016-10-28 11:15:00,47.86,47.88,47.85,47.86,14336.0,43.4862,43.5044,43.4772,43.4862,14336.0
2016-10-28 11:20:00,47.86,47.9,47.86,47.9,138982.0,43.4862,43.5226,43.4862,43.5226,138982.0
2016-10-28 11:25:00,47.89,47.9,47.85,47.86,38890.0,43.5135,43.5226,43.4772,43.4862,38890.0
2016-10-28 11:30:00,47.87,47.9,47.86,47.89,36296.0,43.4953,43.5226,43.4862,43.5135,36296.0
2016-10-28 11:35:00,47.89,47.89,47.86,47.87,30358.0,43.5135,43.5135,43.4862,43.4953,30358.0
2016-10-28 11:40:00,47.86,47.89,47.85,47.86,20847.0,43.4862,43.5135,43.4772,43.4862,20847.0
2016-10-28 11:45:00,47.86,47.86,47.83,47.85,25669.0,43.4862,43.4862,43.459,43.4772,25669.0
2016-10-28 11:50:00,47.85,47.87,47.85,47.86,20072.0,43.4772,43.4953,43.4772,43.4862,20072.0
2016-10-28 11:55:00,47.86,47.87,47.84,47.85,77530.0,43.4862,43.4953,43.4681,43.4772,77530.0
2016-10-28 12:00:00,47.85,47.86,47.83,47.84,78276.0,43.4772,43.4862,43.459,43.4681,78276.0
2016-10-28 12:05:00,47.85,47.88,47.84,47.88,30219.0,43.4772,43.5044,43.4681,43.5044,30219.0
2016-10-28 12:10:00,47.87,47.88,47.86,47.86,26239.0,43.4953,43.5044,43.4862,43.4862,26239.0
2016-10-28 12:15:00,47.87,47.88,47.86,47.88,16739.0,43.4953,43.5044,43.4862,43.5044,16739.0
2016-10-28 12:20:00,47.88,47.91,47.87,47.91,54699.0,43.5044,43.5317,43.4953,43.5317,54699.0
2016-10-28 12:25:00,47.91,47.93,47.89,47.89,15629.0,43.5317,43.5498,43.5135,43.5135,15629.0
2016-10-28 12:30:00,47.89,47.89,47.85,47.85,15600.0,43.5135,43.5135,43.4772,43.4772,15600.0
2016-10-28 12:35:00,47.85,47.86,47.84,47.86,41694.0,43.4772,43.4862,43.4681,43.4862,41694.0
2016-10-28 12:40:00,47.86,47.86,47.83,47.85,11535.0,43.4862,43.4862,43.459,43.4772,11535.0
2016-10-28 12:45:00,47.85,47.87,47.83,47.84,12449.0,43.4772,43.4953,43.459,43.4681,12449.0
2016-10-28 12:50:00,47.84,47.87,47.84,47.87,17301.0,43.4681,43.4953,43.4681,43.4953,17301.0
2016-10-28 12:55:00,47.87,47.87,47.85,47.85,15260.0,43.4953,43.4953,43.4772,43.4772,15260.0
2016-10-28 13:00:00,47.86,47.88,47.7,47.7,177722.0,43.4862,43.5044,43.3409,43.3409,177722.0
2016-10-28 13:05:00,47.71,47.71,47.55,47.55,306606.0,43.3499,43.3499,43.2046,43.2046,306606.0
2016-10-28 13:10:00,47.56,47.65,47.51,47.64,345310.0,43.2137,43.2954,43.1682,43.2863,345310.0
2016-10-28 13:15:00,47.63,47.64,47.57,47.62,81952.0,43.2773,43.2863,43.2227,43.2682,81952.0
2016-10-28 13:20:00,47.62,47.67,47.6,47.6,122288.0,43.2682,43.3136,43.25,43.25,122288.0
2016-10-28 13:25:00,47.59,47.64,47.59,47.61,84481.0,43.2409,43.2863,43.2409,43.2591,84481.0
2016-10-28 13:30:00,47.6,47.61,47.55,47.55,372822.0,43.25,43.2591,43.2046,43.2046,372822.0
2016-10-28 13:35:00,47.55,47.56,47.44,47.5,264967.0,43.2046,43.2137,43.1046,43.1591,264967.0
2016-10-28 13:40:00,47.5,47.55,47.46,47.53,348963.0,43.1591,43.2046,43.1228,43.1864,348963.0
2016-10-28 13:45:00,47.52,47.53,47.48,47.49,214585.0,43.1773,43.1864,43.141,43.1501,214585.0
2016-10-28 13:50:00,47.49,47.53,47.43,47.48,392202.0,43.1501,43.1864,43.0955,43.141,392202.0
2016-10-28 13:55:00,47.48,47.5,47.37,47.38,169385.0,43.141,43.1591,43.041,43.0501,169385.0
2016-10-28 14:00:00,47.39,47.43,47.37,47.4,102009.0,43.0592,43.0955,43.041,43.0683,102009.0
2016-10-28 14:05:00,47.39,47.42,47.32,47.38,77055.0,43.0592,43.0865,42.9956,43.0501,77055.0
2016-10-28 14:10:00,47.39,47.43,47.35,47.43,186732.0,43.0592,43.0955,43.0228,43.0955,186732.0
2016-10-28 14:15:00,47.43,47.49,47.38,47.44,249397.0,43.0955,43.1501,43.0501,43.1046,249397.0
2016-10-28 14:20:00,47.44,47.51,47.43,47.51,116710.0,43.1046,43.1682,43.0955,43.1682,116710.0
2016-10-28 14:25:00,47.51,47.53,47.47,47.51,255262.0,43.1682,43.1864,43.1319,43.1682,255262.0
2016-10-28 14:30:00,47.51,47.61,47.47,47.58,202433.0,43.1682,43.2591,43.1319,43.2318,202433.0
2016-10-28 14:35:00,47.58,47.58,47.51,47.52,125312.0,43.2318,43.2318,43.1682,43.1773,125312.0
2016-10-28 14:40:00,47.52,47.53,47.45,47.47,32918.0,43.1773,43.1864,43.1137,43.1319,32918.0
2016-10-28 14:45:00,47.46,47.48,47.43,47.48,59366.0,43.1228,43.141,43.0955,43.141,59366.0
2016-10-28 14:50:00,47.48,47.52,47.47,47.48,25708.0,43.141,43.1773,43.1319,43.141,25708.0
2016-10-28 14:55:00,47.49,47.59,47.48,47.57,108361.0,43.1501,43.2409,43.141,43.2227,108361.0
2016-10-28 15:00:00,47.56,47.58,47.54,47.54,111861.0,43.2137,43.2318,43.1955,43.1955,111861.0
2016-10-28 15:05:00,47.54,47.56,47.53,47.54,78244.0,43.1955,43.2137,43.1864,43.1955,78244.0
2016-10-28 15:10:00,47.54,47.54,47.47,47.48,67657.0,43.1955,43.1955,43.1319,43.141,67657.0
2016-10-28 15:15:00,47.47,47.48,47.43,47.48,42824.0,43.1319,43.141,43.0955,43.141,42824.0
2016-10-28 15:20:00,47.49,47.54,47.48,47.53,50502.0,43.1501,43.1955,43.141,43.1864,50502.0
2016-10-28 15:25:00,47.54,47.62,47.54,47.59,172399.0,43.1955,43.2682,43.1955,43.2409,172399.0
2016-10-28 15:30:00,47.58,47.59,47.52,47.54,160223.0,43.2318,43.2409,43.1773,43.1955,160223.0
2016-10-28 15:35:00,47.53,47.55,47.49,47.51,257522.0,43.1864,43.2046,43.1501,43.1682,257522.0
2016-10-28 15:40:00,47.5,47.51,47.42,47.46,261830.0,43.1591,43.1682,43.0865,43.1228,261830.0
2016-10-28 15:45:00,47.46,47.49,47.42,47.46,227783.0,43.1228,43.1501,43.0865,43.1228,227783.0
2016-10-28 15:50:00,47.46,47.49,47.43,47.43,234663.0,43.1228,43.1501,43.0955,43.0955,234663.0
2016-10-28 15:55:00,47.44,47.47,47.4,47.43,1112857.0,43.1046,43.1319,43.0683,43.0955,1112857.0
2016-10-31 09:30:00,47.56,47.63,47.56,47.59,220910.0,43.2137,43.2773,43.2137,43.2409,220910.0
2016-10-31 09:35:00,47.59,47.59,47.53,47.56,102572.0,43.2409,43.2409,43.1864,43.2137,102572.0
2016-10-31 09:40:00,47.56,47.56,47.51,47.52,93709.0,43.2137,43.2137,43.1682,43.1773,93709.0
2016-10-31 09:45:00,47.52,47.6,47.51,47.58,52857.0,43.1773,43.25,43.1682,43.2318,52857.0
2016-10-31 09:50:00,47.58,47.58,47.49,47.5,67547.0,43.2318,43.2318,43.1501,43.1591,67547.0
2016-10-31 09:55:00,47.5,47.54,47.48,47.49,62946.0,43.1591,43.1955,43.141,43.1501,62946.0
2016-10-31 10:00:00,47.48,47.52,47.46,47.48,144814.0,43.141,43.1773,43.1228,43.141,144814.0
2016-10-31 10:05:00,47.48,47.5,47.46,47.5,56633.0,43.141,43.1591,43.1228,43.1591,56633.0
2016-10-31 10:10:00,47.5,47.54,47.5,47.53,35154.0,43.1591,43.1955,43.1591,43.1864,35154.0
2016-10-31 10:15:00,47.53,47.55,47.51,47.53,24944.0,43.1864,43.2046,43.1682,43.1864,24944.0
2016-10-31 10:20:00,47.53,47.56,47.51,47.55,30370.0,43.1864,43.2137,43.1682,43.2046,30370.0
2016-10-31 10:25:00,47.55,47.57,47.55,47.57,63442.0,43.2046,43.2227,43.2046,43.2227,63442.0
2016-10-31 10:30:00,47.56,47.57,47.47,47.48,36413.0,43.2137,43.2227,43.1319,43.141,36413.0
2016-10-31 10:35:00,47.47,47.48,47.45,47.48,68769.0,43.1319,43.141,43.1137,43.141,68769.0
2016-10-31 10:40:00,47.48,47.5,47.46,47.48,36702.0,43.141,43.1591,43.1228,43.141,36702.0
2016-10-31 10:45:00,47.48,47.51,47.46,47.48,25587.0,43.141,43.1682,43.1228,43.141,25587.0
2016-10-31 10:50:00,47.49,47.56,47.48,47.55,59172.0,43.1501,43.2137,43.141,43.2046,59172.0
2016-10-31 10:55:00,47.55,47.57,47.49,47.5,21989.0,43.2046,43.2227,43.1501,43.1591,21989.0
2016-10-31 11:00:00,47.51,47.52,47.48,47.51,38898.0,43.1682,43.1773,43.141,43.1682,38898.0
2016-10-31 11:05:00,47.51,47.51,47.46,47.49,16482.0,43.1682,43.1682,43.1228,43.1501,16482.0
2016-10-31 11:10:00,47.48,47.5,47.46,47.49,24624.0,43.141,43.1591,43.1228,43.1501,24624.0
2016-10-31 11:15:00,47.49,47.51,47.48,47.5,26560.0,43.1501,43.1682,43.141,43.1591,26560.0
2016-10-31 11:20:00,47.5,47.53,47.5,47.52,30587.0,43.1591,43.1864,43.1591,43.1773,30587.0
2016-10-31 11:25:00,47.52,47.56,47.5,47.56,100547.0,43.1773,43.2137,43.1591,43.2137,100547.0
2016-10-31 11:30:00,47.56,47.59,47.55,47.56,73004.0,43.2137,43.2409,43.2046,43.2137,73004.0
2016-10-31 11:35:00,47.55,47.57,47.55,47.57,28004.0,43.2046,43.2227,43.2046,43.2227,28004.0
2016-10-31 11:40:00,47.57,47.57,47.54,47.57,28179.0,43.2227,43.2227,43.1955,43.2227,28179.0
2016-10-31 11:45:00,47.57,47.58,47.56,47.57,42100.0,43.2227,43.2318,43.2137,43.2227,42100.0
2016-10-31 11:50:00,47.56,47.57,47.55,47.56,29693.0,43.2137,43.2227,43.2046,43.2137,29693.0
2016-10-31 11:55:00,47.56,47.58,47.55,47.57,47384.0,43.2137,43.2318,43.2046,43.2227,47384.0
2016-10-31 12:00:00,47.57,47.59,47.55,47.56,60535.0,43.2227,43.2409,43.2046,43.2137,60535.0
2016-10-31 12:05:00,47.56,47.59,47.56,47.56,45782.0,43.2137,43.2409,43.2137,43.2137,45782.0
2016-10-31 12:10:00,47.56,47.56,47.54,47.55,31939.0,43.2137,43.2137,43.1955,43.2046,31939.0
2016-10-31 12:15:00,47.56,47.57,47.54,47.56,20963.0,43.2137,43.2227,43.1955,43.2137,20963.0
2016-10-31 12:20:00,47.55,47.57,47.53,47.54,29496.0,43.2046,43.2227,43.1864,43.1955,29496.0
2016-10-31 12:25:00,47.54,47.56,47.53,47.56,37521.0,43.1955,43.2137,43.1864,43.2137,37521.0
2016-10-31 12:30:00,47.56,47.57,47.53,47.55,61208.0,43.2137,43.2227,43.1864,43.2046,61208.0
2016-10-31 12:35:00,47.55,47.57,47.54,47.55,359154.0,43.2046,43.2227,43.1955,43.2046,359154.0
2016-10-31 12:40:00,47.56,47.57,47.53,47.56,33687.0,43.2137,43.2227,43.1864,43.2137,33687.0
2016-10-31 12:45:00,47.56,47.56,47.52,47.54,63009.0,43.2137,43.2137,43.1773,43.1955,63009.0
2016-10-31 12:50:00,47.54,47.55,47.51,47.51,10028.0,43.1955,43.2046,43.1682,43.1682,10028.0
2016-10-31 12:55:00,47.51,47.55,47.51,47.51,33248.0,43.1682,43.2046,43.1682,43.1682,33248.0
2016-10-31 13:00:00,47.52,47.53,47.51,47.51,29516.0,43.1773,43.1864,43.1682,43.1682,29516.0
2016-10-31 13:05:00,47.52,47.53,47.5,47.52,93142.0,43.1773,43.1864,43.1591,43.1773,93142.0
2016-10-31 13:10:00,47.52,47.53,47.5,47.53,82538.0,43.1773,43.1864,43.1591,43.1864,82538.0
2016-10-31 13:15:00,47.53,47.53,47.5,47.5,27075.0,43.1864,43.1864,43.1591,43.1591,27075.0
2016-10-31 13:20:00,47.51,47.53,47.49,47.5,64308.0,43.1682,43.1864,43.1501,43.1591,64308.0
2016-10-31 13:25:00,47.5,47.51,47.48,47.48,48368.0,43.1591,43.1682,43.141,43.141,48368.0
2016-10-31 13:30:00,47.48,47.52,47.48,47.52,68287.0,43.141,43.1773,43.141,43.1773,68287.0
2016-10-31 13:35:00,47.52,47.52,47.49,47.5,17194.0,43.1773,43.1773,43.1501,43.1591,17194.0
2016-10-31 13:40:00,47.51,47.51,47.49,47.51,24540.0,43.1682,43.1682,43.1501,43.1682,24540.0
2016-10-31 13:45:00,47.51,47.53,47.51,47.52,32980.0,43.1682,43.1864,43.1682,43.1773,32980.0
2016-10-31 13:50:00,47.52,47.53,47.49,47.49,20209.0,43.1773,43.1864,43.1501,43.1501,20209.0
2016-10-31 13:55:00,47.49,47.5,47.47,47.48,72032.0,43.1501,43.1591,43.1319,43.141,72032.0
2016-10-31 14:00:00,47.48,47.5,47.48,47.49,23985.0,43.141,43.1591,43.141,43.1501,23985.0
2016-10-31 14:05:00,47.49,47.5,47.47,47.48,33995.0,43.1501,43.1591,43.1319,43.141,33995.0
2016-10-31 14:10:00,47.48,47.49,47.43,47.46,69304.0,43.141,43.1501,43.0955,43.1228,69304.0
2016-10-31 14:15:00,47.45,47.47,47.44,47.45,47568.0,43.1137,43.1319,43.1046,43.1137,47568.0
2016-10-31 14:20:00,47.44,47.47,47.44,47.45,47287.0,43.1046,43.1319,43.1046,43.1137,47287.0
2016-10-31 14:25:00,47.45,47.46,47.43,47.44,64105.0,43.1137,43.1228,43.0955,43.1046,64105.0
2016-10-31 14:30:00,47.44,47.47,47.44,47.46,36545.0,43.1046,43.1319,43.1046,43.1228,36545.0
2016-10-31 14:35:00,47.47,47.48,47.45,47.48,64168.0,43.1319,43.141,43.1137,43.141,64168.0
2016-10-31 14:40:00,47.48,47.48,47.44,47.47,38594.0,43.141,43.141,43.1046,43.1319,38594.0
2016-10-31 14:45:00,47.46,47.48,47.44,47.46,41845.0,43.1228,43.141,43.1046,43.1228,41845.0
2016-10-31 14:50:00,47.45,47.48,47.43,47.48,26802.0,43.1137,43.141,43.0955,43.141,26802.0
2016-10-31 14:55:00,47.47,47.48,47.46,47.47,24038.0,43.1319,43.141,43.1228,43.1319,24038.0
2016-10-31 15:00:00,47.47,47.49,47.45,47.48,53629.0,43.1319,43.1501,43.1137,43.141,53629.0
2016-10-31 15:05:00,47.48,47.5,47.46,47.49,28529.0,43.141,43.1591,43.1228,43.1501,28529.0
2016-10-31 15:10:00,47.48,47.52,47.48,47.51,39945.0,43.141,43.1773,43.141,43.1682,39945.0
2016-10-31 15:15:00,47.52,47.52,47.48,47.48,172781.0,43.1773,43.1773,43.141,43.141,172781.0
2016-10-31 15:20:00,47.49,47.5,47.47,47.48,39170.0,43.1501,43.1591,43.1319,43.141,39170.0
2016-10-31 15:25:00,47.48,47.51,47.47,47.5,68897.0,43.141,43.1682,43.1319,43.1591,68897.0
2016-10-31 15:30:00,47.51,47.53,47.49,47.5,174888.0,43.1682,43.1864,43.1501,43.1591,174888.0
2016-10-31 15:35:00,47.5,47.51,47.49,47.49,105743.0,43.1591,43.1682,43.1501,43.1501,105743.0
2016-10-31 15:40:00,47.5,47.5,47.47,47.48,118987.0,43.1591,43.1591,43.1319,43.141,118987.0
2016-10-31 15:45:00,47.49,47.5,47.48,47.5,126388.0,43.1501,43.1591,43.141,43.1591,126388.0
2016-10-31 15:50:00,47.5,47.5,47.46,47.47,145415.0,43.1591,43.1591,43.1228,43.1319,145415.0
2016-10-31 15:55:00,47.47,47.49,47.42,47.44,746386.0,43.1319,43.1501,43.0865,43.1046,746386.0
2016-11-01 09:30:00,47.52,47.57,47.48,47.54,183109.0,43.1773,43.2227,43.141,43.1955,183109.0
2016-11-01 09:35:00,47.54,47.55,47.44,47.45,87049.0,43.1955,43.2046,43.1046,43.1137,87049.0
2016-11-01 09:40:00,47.46,47.46,47.37,47.4,86795.0,43.1228,43.1228,43.041,43.0683,86795.0
2016-11-01 09:45:00,47.4,47.41,47.37,47.38,67050.0,43.0683,43.0774,43.041,43.0501,67050.0
2016-11-01 09:50:00,47.38,47.38,47.32,47.34,42581.0,43.0501,43.0501,42.9956,43.0138,42581.0
2016-11-01 09:55:00,47.35,47.36,47.33,47.35,31359.0,43.0228,43.0319,43.0047,43.0228,31359.0
2016-11-01 10:00:00,47.35,47.38,47.3,47.33,120457.0,43.0228,43.0501,42.9774,43.0047,120457.0
2016-11-01 10:05:00,47.33,47.35,47.31,47.32,90480.0,43.0047,43.0228,42.9865,42.9956,90480.0
2016-11-01 10:10:00,47.31,47.32,47.25,47.27,57356.0,42.9865,42.9956,42.932,42.9502,57356.0
2016-11-01 10:15:00,47.27,47.28,47.25,47.27,45071.0,42.9502,42.9592,42.932,42.9502,45071.0
2016-11-01 10:20:00,47.27,47.3,47.27,47.28,49942.0,42.9502,42.9774,42.9502,42.9592,49942.0
2016-11-01 10:25:00,47.28,47.3,47.27,47.28,42901.0,42.9592,42.9774,42.9502,42.9592,42901.0
2016-11-01 10:30:00,47.28,47.34,47.25,47.33,75719.0,42.9592,43.0138,42.932,43.0047,75719.0
2016-11-01 10:35:00,47.32,47.33,47.24,47.25,69632.0,42.9956,43.0047,42.9229,42.932,69632.0
2016-11-01 10:40:00,47.25,47.27,47.23,47.24,93119.0,42.932,42.9502,42.9138,42.9229,93119.0
2016-11-01 10:45:00,47.24,47.27,47.22,47.26,36894.0,42.9229,42.9502,42.9047,42.9411,36894.0
2016-11-01 10:50:00,47.26,47.29,47.26,47.27,19045.0,42.9411,42.9683,42.9411,42.9502,19045.0
2016-11-01 10:55:00,47.27,47.31,47.26,47.3,26791.0,42.9502,42.9865,42.9411,42.9774,26791.0
2016-11-01 11:00:00,47.31,47.35,47.3,47.32,79928.0,42.9865,43.0228,42.9774,42.9956,79928.0
2016-11-01 11:05:00,47.32,47.34,47.32,47.34,23998.0,42.9956,43.0138,42.9956,43.0138,23998.0
2016-11-01 11:10:00,47.34,47.36,47.32,47.34,93075.0,43.0138,43.0319,42.9956,43.0138,93075.0
2016-11-01 11:15:00,47.34,47.36,47.33,47.34,35708.0,43.0138,43.0319,43.0047,43.0138,35708.0
2016-11-01 11:20:00,47.34,47.34,47.32,47.33,78988.0,43.0138,43.0138,42.9956,43.0047,78988.0
2016-11-01 11:25:00,47.33,47.36,47.32,47.32,54798.0,43.0047,43.0319,42.9956,42.9956,54798.0
2016-11-01 11:30:00,47.31,47.31,47.27,47.29,34900.0,42.9865,42.9865,42.9502,42.9683,34900.0
2016-11-01 11:35:00,47.29,47.33,47.27,47.33,28130.0,42.9683,43.0047,42.9502,43.0047,28130.0
2016-11-01 11:40:00,47.32,47.35,47.3,47.33,36068.0,42.9956,43.0228,42.9774,43.0047,36068.0
2016-11-01 11:45:00,47.33,47.34,47.31,47.31,21420.0,43.0047,43.0138,42.9865,42.9865,21420.0
2016-11-01 11:50:00,47.31,47.31,47.26,47.28,30354.0,42.9865,42.9865,42.9411,42.9592,30354.0
2016-11-01 11:55:00,47.28,47.28,47.24,47.25,42421.0,42.9592,42.9592,42.9229,42.932,42421.0
2016-11-01 12:00:00,47.25,47.26,47.23,47.24,36092.0,42.932,42.9411,42.9138,42.9229,36092.0
2016-11-01 12:05:00,47.24,47.24,47.16,47.17,54303.0,42.9229,42.9229,42.8502,42.8593,54303.0
2016-11-01 12:10:00,47.16,47.17,47.13,47.14,304730.0,42.8502,42.8593,42.823,42.832,304730.0
2016-11-01 12:15:00,47.13,47.13,47.08,47.1,57757.0,42.823,42.823,42.7775,42.7957,57757.0
2016-11-01 12:20:00,47.1,47.13,47.09,47.13,46385.0,42.7957,42.823,42.7866,42.823,46385.0
2016-11-01 12:25:00,47.14,47.15,47.11,47.11,58025.0,42.832,42.8411,42.8048,42.8048,58025.0
2016-11-01 12:30:00,47.1,47.15,47.1,47.15,163137.0,42.7957,42.8411,42.7957,42.8411,163137.0
2016-11-01 12:35:00,47.15,47.16,47.11,47.12,208406.0,42.8411,42.8502,42.8048,42.8139,208406.0
2016-11-01 12:40:00,47.12,47.13,47.07,47.09,99310.0,42.8139,42.823,42.7684,42.7866,99310.0
2016-11-01 12:45:00,47.09,47.11,47.04,47.04,63740.0,42.7866,42.8048,42.7412,42.7412,63740.0
2016-11-01 12:50:00,47.04,47.06,47.03,47.05,12965.0,42.7412,42.7594,42.7321,42.7503,12965.0
2016-11-01 12:55:00,47.06,47.08,47.05,47.07,56074.0,42.7594,42.7775,42.7503,42.7684,56074.0
2016-11-01 13:00:00,47.07,47.08,47.05,47.05,26811.0,42.7684,42.7775,42.7503,42.7503,26811.0
2016-11-01 13:05:00,47.06,47.06,47.02,47.04,18103.0,42.7594,42.7594,42.723,42.7412,18103.0
2016-11-01 13:10:00,47.04,47.07,47.03,47.05,24909.0,42.7412,42.7684,42.7321,42.7503,24909.0
2016-11-01 13:15:00,47.05,47.05,46.96,46.99,92003.0,42.7503,42.7503,42.6685,42.6957,92003.0
2016-11-01 13:20:00,46.99,46.99,46.91,46.94,72269.0,42.6957,42.6957,42.6231,42.6503,72269.0
2016-11-01 13:25:00,46.94,46.99,46.94,46.97,35598.0,42.6503,42.6957,42.6503,42.6776,35598.0
2016-11-01 13:30:00,46.98,46.98,46.93,46.95,29185.0,42.6867,42.6867,42.6412,42.6594,29185.0
2016-11-01 13:35:00,46.96,46.96,46.92,46.94,35066.0,42.6685,42.6685,42.6321,42.6503,35066.0
2016-11-01 13:40:00,46.93,46.94,46.84,46.86,160985.0,42.6412,42.6503,42.5595,42.5776,160985.0
2016-11-01 13:45:00,46.87,46.87,46.8,46.85,96755.0,42.5867,42.5867,42.5231,42.5685,96755.0
2016-11-01 13:50:00,46.84,46.88,46.84,46.87,80459.0,42.5595,42.5958,42.5595,42.5867,80459.0
2016-11-01 13:55:00,46.87,46.88,46.85,46.87,138126.0,42.5867,42.5958,42.5685,42.5867,138126.0
2016-11-01 14:00:00,46.87,46.88,46.84,46.86,125170.0,42.5867,42.5958,42.5595,42.5776,125170.0
2016-11-01 14:05:00,46.86,46.86,46.8,46.83,94180.0,42.5776,42.5776,42.5231,42.5504,94180.0
2016-11-01 14:10:00,46.82,46.84,46.78,46.78,73863.0,42.5413,42.5595,42.5049,42.5049,73863.0
2016-11-01 14:15:00,46.78,46.79,46.68,46.71,222314.0,42.5049,42.514,42.4141,42.4413,222314.0
2016-11-01 14:20:00,46.72,46.76,46.7,46.75,134436.0,42.4504,42.4868,42.4323,42.4777,134436.0
2016-11-01 14:25:00,46.75,46.91,46.74,46.85,390179.0,42.4777,42.6231,42.4686,42.5685,390179.0
2016-11-01 14:30:00,46.86,46.93,46.84,46.91,122419.0,42.5776,42.6412,42.5595,42.6231,122419.0
2016-11-01 14:35:00,46.9,46.97,46.89,46.93,160931.0,42.614,42.6776,42.6049,42.6412,160931.0
2016-11-01 14:40:00,46.93,46.94,46.86,46.93,226468.0,42.6412,42.6503,42.5776,42.6412,226468.0
2016-11-01 14:45:00,46.93,46.93,46.88,46.89,141454.0,42.6412,42.6412,42.5958,42.6049,141454.0
2016-11-01 14:50:00,46.88,46.91,46.86,46.91,175303.0,42.5958,42.6231,42.5776,42.6231,175303.0
2016-11-01 14:55:00,46.91,46.94,46.88,46.88,54853.0,42.6231,42.6503,42.5958,42.5958,54853.0
2016-11-01 15:00:00,46.87,46.91,46.83,46.88,127266.0,42.5867,42.6231,42.5504,42.5958,127266.0
2016-11-01 15:05:00,46.88,46.89,46.85,46.88,122191.0,42.5958,42.6049,42.5685,42.5958,122191.0
2016-11-01 15:10:00,46.89,46.89,46.83,46.86,77261.0,42.6049,42.6049,42.5504,42.5776,77261.0
2016-11-01 15:15:00,46.85,46.94,46.84,46.93,124545.0,42.5685,42.6503,42.5595,42.6412,124545.0
2016-11-01 15:20:00,46.92,46.93,46.89,46.91,138106.0,42.6321,42.6412,42.6049,42.6231,138106.0
2016-11-01 15:25:00,46.91,46.99,46.91,46.98,198244.0,42.6231,42.6957,42.6231,42.6867,198244.0
2016-11-01 15:30:00,46.98,46.99,46.95,46.97,111685.0,42.6867,42.6957,42.6594,42.6776,111685.0
2016-11-01 15:35:00,46.97,47.01,46.96,47.01,186985.0,42.6776,42.7139,42.6685,42.7139,186985.0
2016-11-01 15:40:00,47.01,47.02,46.96,46.97,175640.0,42.7139,42.723,42.6685,42.6776,175640.0
2016-11-01 15:45:00,46.98,47.07,46.97,47.01,531190.0,42.6867,42.7684,42.6776,42.7139,531190.0
2016-11-01 15:50:00,47.02,47.04,46.98,47.03,430034.0,42.723,42.7412,42.6867,42.7321,430034.0
2016-11-01 15:55:00,47.04,47.06,47.01,47.03,635980.0,42.7412,42.7594,42.7139,42.7321,635980.0
2016-11-02 09:30:00,47.01,47.05,46.98,46.99,293243.0,42.7139,42.7503,42.6867,42.6957,293243.0
2016-11-02 09:35:00,47.0,47.14,46.98,47.11,264659.0,42.7048,42.832,42.6867,42.8048,264659.0
2016-11-02 09:40:00,47.1,47.11,47.06,47.1,71830.0,42.7957,42.8048,42.7594,42.7957,71830.0
2016-11-02 09:45:00,47.1,47.15,47.1,47.13,105388.0,42.7957,42.8411,42.7957,42.823,105388.0
2016-11-02 09:50:00,47.13,47.15,47.07,47.08,64047.0,42.823,42.8411,42.7684,42.7775,64047.0
2016-11-02 09:55:00,47.08,47.12,47.05,47.1,185386.0,42.7775,42.8139,42.7503,42.7957,185386.0
2016-11-02 10:00:00,47.09,47.14,47.05,47.09,83692.0,42.7866,42.832,42.7503,42.7866,83692.0
2016-11-02 10:05:00,47.09,47.1,47.07,47.09,40282.0,42.7866,42.7957,42.7684,42.7866,40282.0
2016-11-02 10:10:00,47.08,47.08,47.06,47.06,38421.0,42.7775,42.7775,42.7594,42.7594,38421.0
2016-11-02 10:15:00,47.07,47.1,47.03,47.04,72481.0,42.7684,42.7957,42.7321,42.7412,72481.0
2016-11-02 10:20:00,47.03,47.05,46.98,46.98,95120.0,42.7321,42.7503,42.6867,42.6867,95120.0
2016-11-02 10:25:00,46.98,47.02,46.98,47.02,40911.0,42.6867,42.723,42.6867,42.723,40911.0
2016-11-02 10:30:00,47.02,47.02,46.95,46.97,377807.0,42.723,42.723,42.6594,42.6776,377807.0
2016-11-02 10:35:00,46.96,47.01,46.96,47.01,39866.0,42.6685,42.7139,42.6685,42.7139,39866.0
2016-11-02 10:40:00,47.01,47.01,46.95,46.95,37725.0,42.7139,42.7139,42.6594,42.6594,37725.0
2016-11-02 10:45:00,46.95,47.0,46.92,46.99,45236.0,42.6594,42.7048,42.6321,42.6957,45236.0
2016-11-02 10:50:00,46.98,47.0,46.91,46.95,84219.0,42.6867,42.7048,42.6231,42.6594,84219.0
2016-11-02 10:55:00,46.96,46.96,46.94,46.94,43456.0,42.6685,42.6685,42.6503,42.6503,43456.0
2016-11-02 11:00:00,46.94,46.97,46.93,46.94,40836.0,42.6503,42.6776,42.6412,42.6503,40836.0
2016-11-02 11:05:00,46.94,46.98,46.93,46.98,32104.0,42.6503,42.6867,42.6412,42.6867,32104.0
2016-11-02 11:10:00,46.97,47.04,46.97,47.04,49831.0,42.6776,42.7412,42.6776,42.7412,49831.0
2016-11-02 11:15:00,47.03,47.08,47.03,47.07,44065.0,42.7321,42.7775,42.7321,42.7684,44065.0
2016-11-02 11:20:00,47.07,47.07,47.04,47.05,44490.0,42.7684,42.7684,42.7412,42.7503,44490.0
2016-11-02 11:25:00,47.06,47.08,47.04,47.06,65739.0,42.7594,42.7775,42.7412,42.7594,65739.0
2016-11-02 11:30:00,47.05,47.05,47.01,47.02,62579.0,42.7503,42.7503,42.7139,42.723,62579.0
2016-11-02 11:35:00,47.02,47.02,46.97,46.99,70851.0,42.723,42.723,42.6776,42.6957,70851.0
2016-11-02 11:40:00,46.99,47.0,46.96,46.99,47428.0,42.6957,42.7048,42.6685,42.6957,47428.0
2016-11-02 11:45:00,47.0,47.02,46.98,47.0,37638.0,42.7048,42.723,42.6867,42.7048,37638.0
2016-11-02 11:50:00,47.0,47.0,46.95,46.95,61816.0,42.7048,42.7048,42.6594,42.6594,61816.0
2016-11-02 11:55:00,46.95,47.0,46.95,46.97,45472.0,42.6594,42.7048,42.6594,42.6776,45472.0
2016-11-02 12:00:00,46.96,46.98,46.94,46.94,50559.0,42.6685,42.6867,42.6503,42.6503,50559.0
2016-11-02 12:05:00,46.95,46.97,46.92,46.97,66119.0,42.6594,42.6776,42.6321,42.6776,66119.0
2016-11-02 12:10:00,46.97,46.99,46.95,46.95,68796.0,42.6776,42.6957,42.6594,42.6594,68796.0
2016-11-02 12:15:00,46.94,46.96,46.93,46.94,61217.0,42.6503,42.6685,42.6412,42.6503,61217.0
2016-11-02 12:20:00,46.94,46.94,46.89,46.91,51524.0,42.6503,42.6503,42.6049,42.6231,51524.0
2016-11-02 12:25:00,46.91,46.93,46.89,46.92,49991.0,42.6231,42.6412,42.6049,42.6321,49991.0
2016-11-02 12:30:00,46.91,46.92,46.88,46.89,37586.0,42.6231,42.6321,42.5958,42.6049,37586.0
2016-11-02 12:35:00,46.89,46.9,46.86,46.88,43277.0,42.6049,42.614,42.5776,42.5958,43277.0
2016-11-02 12:40:00,46.88,46.9,46.87,46.88,31040.0,42.5958,42.614,42.5867,42.5958,31040.0
2016-11-02 12:45:00,46.89,46.9,46.87,46.89,37671.0,42.6049,42.614,42.5867,42.6049,37671.0
2016-11-02 12:50:00,46.88,46.89,46.85,46.89,20320.0,42.5958,42.6049,42.5685,42.6049,20320.0
2016-11-02 12:55:00,46.88,46.89,46.85,46.88,19289.0,42.5958,42.6049,42.5685,42.5958,19289.0
2016-11-02 13:00:00,46.88,46.9,46.8,46.81,31146.0,42.5958,42.614,42.5231,42.5322,31146.0
2016-11-02 13:05:00,46.81,46.81,46.76,46.79,33730.0,42.5322,42.5322,42.4868,42.514,33730.0
2016-11-02 13:10:00,46.79,46.8,46.72,46.73,65350.0,42.514,42.5231,42.4504,42.4595,65350.0
2016-11-02 13:15:00,46.73,46.73,46.69,46.69,100334.0,42.4595,42.4595,42.4232,42.4232,100334.0
2016-11-02 13:20:00,46.69,46.72,46.68,46.7,55018.0,42.4232,42.4504,42.4141,42.4323,55018.0
2016-11-02 13:25:00,46.69,46.76,46.69,46.74,98540.0,42.4232,42.4868,42.4232,42.4686,98540.0
2016-11-02 13:30:00,46.75,46.76,46.73,46.75,50403.0,42.4777,42.4868,42.4595,42.4777,50403.0
2016-11-02 13:35:00,46.75,46.76,46.74,46.74,19101.0,42.4777,42.4868,42.4686,42.4686,19101.0
2016-11-02 13:40:00,46.75,46.77,46.73,46.77,27273.0,42.4777,42.4959,42.4595,42.4959,27273.0
2016-11-02 13:45:00,46.77,46.78,46.75,46.75,52752.0,42.4959,42.5049,42.4777,42.4777,52752.0
2016-11-02 13:50:00,46.75,46.77,46.75,46.76,25329.0,42.4777,42.4959,42.4777,42.4868,25329.0
2016-11-02 13:55:00,46.76,46.81,46.75,46.78,110036.0,42.4868,42.5322,42.4777,42.5049,110036.0
2016-11-02 14:00:00,46.78,46.84,46.69,46.75,190886.0,42.5049,42.5595,42.4232,42.4777,190886.0
2016-11-02 14:05:00,46.75,46.75,46.59,46.63,254212.0,42.4777,42.4777,42.3323,42.3686,254212.0
2016-11-02 14:10:00,46.64,46.8,46.63,46.77,174441.0,42.3777,42.5231,42.3686,42.4959,174441.0
2016-11-02 14:15:00,46.76,46.84,46.72,46.82,126976.0,42.4868,42.5595,42.4504,42.5413,126976.0
2016-11-02 14:20:00,46.82,46.89,46.79,46.86,170587.0,42.5413,42.6049,42.514,42.5776,170587.0
2016-11-02 14:25:00,46.86,46.91,46.84,46.85,129598.0,42.5776,42.6231,42.5595,42.5685,129598.0
2016-11-02 14:30:00,46.85,46.88,46.8,46.84,97108.0,42.5685,42.5958,42.5231,42.5595,97108.0
2016-11-02 14:35:00,46.84,46.9,46.82,46.85,210524.0,42.5595,42.614,42.5413,42.5685,210524.0
2016-11-02 14:40:00,46.86,46.87,46.82,46.83,119707.0,42.5776,42.5867,42.5413,42.5504,119707.0
2016-11-02 14:45:00,46.83,46.86,46.76,46.78,163425.0,42.5504,42.5776,42.4868,42.5049,163425.0
2016-11-02 14:50:00,46.77,46.79,46.71,46.74,164690.0,42.4959,42.514,42.4413,42.4686,164690.0
2016-11-02 14:55:00,46.74,46.8,46.73,46.74,89141.0,42.4686,42.5231,42.4595,42.4686,89141.0
2016-11-02 15:00:00,46.75,46.79,46.71,46.79,100946.0,42.4777,42.514,42.4413,42.514,100946.0
2016-11-02 15:05:00,46.79,46.8,46.75,46.79,59045.0,42.514,42.5231,42.4777,42.514,59045.0
2016-11-02 15:10:00,46.79,46.8,46.72,46.75,140848.0,42.514,42.5231,42.4504,42.4777,140848.0
2016-11-02 15:15:00,46.75,46.76,46.73,46.74,67306.0,42.4777,42.4868,42.4595,42.4686,67306.0
2016-11-02 15:20:00,46.74,46.81,46.74,46.81,22515.0,42.4686,42.5322,42.4686,42.5322,22515.0
2016-11-02 15:25:00,46.82,46.86,46.81,46.85,216844.0,42.5413,42.5776,42.5322,42.5685,216844.0
2016-11-02 15:30:00,46.84,46.85,46.81,46.82,158631.0,42.5595,42.5685,42.5322,42.5413,158631.0
2016-11-02 15:35:00,46.82,46.83,46.77,46.77,126617.0,42.5413,42.5504,42.4959,42.4959,126617.0
2016-11-02 15:40:00,46.76,46.8,46.76,46.79,78132.0,42.4868,42.5231,42.4868,42.514,78132.0
2016-11-02 15:45:00,46.79,46.81,46.74,46.78,204051.0,42.514,42.5322,42.4686,42.5049,204051.0
2016-11-02 15:50:00,46.78,46.79,46.71,46.71,199595.0,42.5049,42.514,42.4413,42.4413,199595.0
2016-11-02 15:55:00,46.71,46.75,46.67,46.71,690483.0,42.4413,42.4777,42.405,42.4413,690483.0
2016-11-03 09:30:00,46.58,46.67,46.55,46.65,238887.0,42.3232,42.405,42.296,42.3868,238887.0
2016-11-03 09:35:00,46.66,46.68,46.62,46.67,130202.0,42.3959,42.4141,42.3596,42.405,130202.0
2016-11-03 09:40:00,46.66,46.67,46.55,46.55,112148.0,42.3959,42.405,42.296,42.296,112148.0
2016-11-03 09:45:00,46.55,46.58,46.5,46.53,141051.0,42.296,42.3232,42.2505,42.2778,141051.0
2016-11-03 09:50:00,46.53,46.54,46.46,46.48,74620.0,42.2778,42.2869,42.2142,42.2324,74620.0
2016-11-03 09:55:00,46.48,46.52,46.43,46.44,126852.0,42.2324,42.2687,42.1869,42.196,126852.0
2016-11-03 10:00:00,46.44,46.47,46.4,46.46,198470.0,42.196,42.2233,42.1597,42.2142,198470.0
2016-11-03 10:05:00,46.45,46.52,46.43,46.48,140950.0,42.2051,42.2687,42.1869,42.2324,140950.0
2016-11-03 10:10:00,46.48,46.53,46.47,46.52,34641.0,42.2324,42.2778,42.2233,42.2687,34641.0
2016-11-03 10:15:00,46.51,46.51,46.42,46.46,124737.0,42.2596,42.2596,42.1778,42.2142,124737.0
2016-11-03 10:20:00,46.46,46.52,46.45,46.49,194267.0,42.2142,42.2687,42.2051,42.2414,194267.0
2016-11-03 10:25:00,46.48,46.55,46.47,46.54,150611.0,42.2324,42.296,42.2233,42.2869,150611.0
2016-11-03 10:30:00,46.54,46.59,46.52,46.59,63808.0,42.2869,42.3323,42.2687,42.3323,63808.0
2016-11-03 10:35:00,46.59,46.61,46.57,46.57,119547.0,42.3323,42.3505,42.3141,42.3141,119547.0
2016-11-03 10:40:00,46.57,46.62,46.54,46.6,53570.0,42.3141,42.3596,42.2869,42.3414,53570.0
2016-11-03 10:45:00,46.6,46.61,46.54,46.58,51814.0,42.3414,42.3505,42.2869,42.3232,51814.0
2016-11-03 10:50:00,46.57,46.59,46.55,46.58,90963.0,42.3141,42.3323,42.296,42.3232,90963.0
2016-11-03 10:55:00,46.58,46.59,46.55,46.57,102642.0,42.3232,42.3323,42.296,42.3141,102642.0
2016-11-03 11:00:00,46.57,46.58,46.54,46.57,55045.0,42.3141,42.3232,42.2869,42.3141,55045.0
2016-11-03 11:05:00,46.56,46.58,46.55,46.57,73419.0,42.305,42.3232,42.296,42.3141,73419.0
2016-11-03 11:10:00,46.57,46.61,46.57,46.6,116800.0,42.3141,42.3505,42.3141,42.3414,116800.0
2016-11-03 11:15:00,46.59,46.6,46.56,46.6,90392.0,42.3323,42.3414,42.305,42.3414,90392.0
2016-11-03 11:20:00,46.59,46.61,46.57,46.57,15696.0,42.3323,42.3505,42.3141,42.3141,15696.0
2016-11-03 11:25:00,46.58,46.61,46.57,46.59,23379.0,42.3232,42.3505,42.3141,42.3323,23379.0
2016-11-03 11:30:00,46.6,46.61,46.56,46.58,47681.0,42.3414,42.3505,42.305,42.3232,47681.0
2016-11-03 11:35:00,46.59,46.61,46.57,46.59,28055.0,42.3323,42.3505,42.3141,42.3323,28055.0
2016-11-03 11:40:00,46.59,46.6,46.55,46.57,66243.0,42.3323,42.3414,42.296,42.3141,66243.0
2016-11-03 11:45:00,46.56,46.6,46.56,46.59,132357.0,42.305,42.3414,42.305,42.3323,132357.0
2016-11-03 11:50:00,46.59,46.61,46.57,46.58,37357.0,42.3323,42.3505,42.3141,42.3232,37357.0
2016-11-03 11:55:00,46.59,46.59,46.55,46.56,60683.0,42.3323,42.3323,42.296,42.305,60683.0
2016-11-03 12:00:00,46.56,46.57,46.52,46.54,98691.0,42.305,42.3141,42.2687,42.2869,98691.0
2016-11-03 12:05:00,46.53,46.53,46.46,46.48,66445.0,42.2778,42.2778,42.2142,42.2324,66445.0
2016-11-03 12:10:00,46.48,46.49,46.46,46.47,24319.0,42.2324,42.2414,42.2142,42.2233,24319.0
2016-11-03 12:15:00,46.47,46.48,46.43,46.44,47012.0,42.2233,42.2324,42.1869,42.196,47012.0
2016-11-03 12:20:00,46.43,46.45,46.41,46.44,54450.0,42.1869,42.2051,42.1688,42.196,54450.0
2016-11-03 12:25:00,46.44,46.47,46.43,46.45,32567.0,42.196,42.2233,42.1869,42.2051,32567.0
2016-11-03 12:30:00,46.44,46.45,46.42,46.43,89124.0,42.196,42.2051,42.1778,42.1869,89124.0
2016-11-03 12:35:00,46.42,46.44,46.4,46.42,110778.0,42.1778,42.196,42.1597,42.1778,110778.0
2016-11-03 12:40:00,46.42,46.45,46.38,46.41,74038.0,42.1778,42.2051,42.1415,42.1688,74038.0
2016-11-03 12:45:00,46.41,46.42,46.38,46.41,230243.0,42.1688,42.1778,42.1415,42.1688,230243.0
2016-11-03 12:50:00,46.42,46.46,46.4,46.44,166757.0,42.1778,42.2142,42.1597,42.196,166757.0
2016-11-03 12:55:00,46.44,46.45,46.42,46.43,49847.0,42.196,42.2051,42.1778,42.1869,49847.0
2016-11-03 13:00:00,46.42,46.44,46.38,46.39,24206.0,42.1778,42.196,42.1415,42.1506,24206.0
2016-11-03 13:05:00,46.38,46.4,46.34,46.36,35359.0,42.1415,42.1597,42.1051,42.1233,35359.0
2016-11-03 13:10:00,46.35,46.39,46.35,46.35,52652.0,42.1142,42.1506,42.1142,42.1142,52652.0
2016-11-03 13:15:00,46.35,46.37,46.33,46.36,33226.0,42.1142,42.1324,42.0961,42.1233,33226.0
2016-11-03 13:20:00,46.36,46.38,46.34,46.38,85897.0,42.1233,42.1415,42.1051,42.1415,85897.0
2016-11-03 13:25:00,46.38,46.46,46.38,46.42,119909.0,42.1415,42.2142,42.1415,42.1778,119909.0
2016-11-03 13:30:00,46.41,46.42,46.39,46.4,223565.0,42.1688,42.1778,42.1506,42.1597,223565.0
2016-11-03 13:35:00,46.4,46.4,46.37,46.39,108600.0,42.1597,42.1597,42.1324,42.1506,108600.0
2016-11-03 13:40:00,46.39,46.4,46.35,46.35,31311.0,42.1506,42.1597,42.1142,42.1142,31311.0
2016-11-03 13:45:00,46.35,46.38,46.34,46.37,92351.0,42.1142,42.1415,42.1051,42.1324,92351.0
2016-11-03 13:50:00,46.37,46.38,46.33,46.36,127279.0,42.1324,42.1415,42.0961,42.1233,127279.0
2016-11-03 13:55:00,46.36,46.37,46.32,46.34,119482.0,42.1233,42.1324,42.087,42.1051,119482.0
2016-11-03 14:00:00,46.34,46.37,46.31,46.37,157781.0,42.1051,42.1324,42.0779,42.1324,157781.0
2016-11-03 14:05:00,46.36,46.37,46.33,46.35,82239.0,42.1233,42.1324,42.0961,42.1142,82239.0
2016-11-03 14:10:00,46.35,46.4,46.35,46.38,287615.0,42.1142,42.1597,42.1142,42.1415,287615.0
2016-11-03 14:15:00,46.38,46.38,46.32,46.33,342110.0,42.1415,42.1415,42.087,42.0961,342110.0
2016-11-03 14:20:00,46.32,46.38,46.32,46.35,48288.0,42.087,42.1415,42.087,42.1142,48288.0
2016-11-03 14:25:00,46.35,46.36,46.32,46.36,242042.0,42.1142,42.1233,42.087,42.1233,242042.0
2016-11-03 14:30:00,46.36,46.36,46.33,46.33,21377.0,42.1233,42.1233,42.0961,42.0961,21377.0
2016-11-03 14:35:00,46.33,46.37,46.33,46.34,58282.0,42.0961,42.1324,42.0961,42.1051,58282.0
2016-11-03 14:40:00,46.34,46.35,46.32,46.32,65969.0,42.1051,42.1142,42.087,42.087,65969.0
2016-11-03 14:45:00,46.31,46.36,46.31,46.35,121509.0,42.0779,42.1233,42.0779,42.1142,121509.0
2016-11-03 14:50:00,46.35,46.38,46.35,46.38,125769.0,42.1142,42.1415,42.1142,42.1415,125769.0
2016-11-03 14:55:00,46.37,46.39,46.37,46.39,63481.0,42.1324,42.1506,42.1324,42.1506,63481.0
2016-11-03 15:00:00,46.38,46.38,46.36,46.37,79807.0,42.1415,42.1415,42.1233,42.1324,79807.0
2016-11-03 15:05:00,46.37,46.37,46.32,46.34,73073.0,42.1324,42.1324,42.087,42.1051,73073.0
2016-11-03 15:10:00,46.34,46.35,46.33,46.35,80907.0,42.1051,42.1142,42.0961,42.1142,80907.0
2016-11-03 15:15:00,46.35,46.37,46.29,46.31,68951.0,42.1142,42.1324,42.0597,42.0779,68951.0
2016-11-03 15:20:00,46.3,46.35,46.29,46.34,69624.0,42.0688,42.1142,42.0597,42.1051,69624.0
2016-11-03 15:25:00,46.34,46.35,46.32,46.33,58297.0,42.1051,42.1142,42.087,42.0961,58297.0
2016-11-03 15:30:00,46.32,46.33,46.27,46.27,105140.0,42.087,42.0961,42.0415,42.0415,105140.0
2016-11-03 15:35:00,46.27,46.3,46.26,46.27,73525.0,42.0415,42.0688,42.0325,42.0415,73525.0
2016-11-03 15:40:00,46.27,46.28,46.24,46.25,177938.0,42.0415,42.0506,42.0143,42.0234,177938.0
2016-11-03 15:45:00,46.25,46.3,46.25,46.26,228342.0,42.0234,42.0688,42.0234,42.0325,228342.0
2016-11-03 15:50:00,46.26,46.3,46.26,46.29,367528.0,42.0325,42.0688,42.0325,42.0597,367528.0
2016-11-03 15:55:00,46.3,46.34,46.29,46.31,865126.0,42.0688,42.1051,42.0597,42.0779,865126.0
2016-11-04 09:30:00,46.22,46.28,46.11,46.22,592971.0,41.9961,42.0506,41.8962,41.9961,592971.0
2016-11-04 09:35:00,46.21,46.31,46.21,46.29,269261.0,41.987,42.0779,41.987,42.0597,269261.0
2016-11-04 09:40:00,46.29,46.29,46.2,46.2,126387.0,42.0597,42.0597,41.9779,41.9779,126387.0
2016-11-04 09:45:00,46.2,46.24,46.16,46.16,91326.0,41.9779,42.0143,41.9416,41.9416,91326.0
2016-11-04 09:50:00,46.15,46.21,46.09,46.2,171347.0,41.9325,41.987,41.878,41.9779,171347.0
2016-11-04 09:55:00,46.19,46.19,46.06,46.11,136024.0,41.9689,41.9689,41.8507,41.8962,136024.0
2016-11-04 10:00:00,46.12,46.24,46.11,46.23,91920.0,41.9053,42.0143,41.8962,42.0052,91920.0
2016-11-04 10:05:00,46.23,46.28,46.21,46.25,63098.0,42.0052,42.0506,41.987,42.0234,63098.0
2016-11-04 10:10:00,46.25,46.28,46.2,46.21,79672.0,42.0234,42.0506,41.9779,41.987,79672.0
2016-11-04 10:15:00,46.21,46.28,46.17,46.27,54347.0,41.987,42.0506,41.9507,42.0415,54347.0
2016-11-04 10:20:00,46.28,46.33,46.26,46.29,27253.0,42.0506,42.0961,42.0325,42.0597,27253.0
2016-11-04 10:25:00,46.29,46.32,46.26,46.31,144844.0,42.0597,42.087,42.0325,42.0779,144844.0
2016-11-04 10:30:00,46.31,46.35,46.28,46.34,133567.0,42.0779,42.1142,42.0506,42.1051,133567.0
2016-11-04 10:35:00,46.33,46.38,46.32,46.38,143151.0,42.0961,42.1415,42.087,42.1415,143151.0
2016-11-04 10:40:00,46.37,46.39,46.34,46.36,42649.0,42.1324,42.1506,42.1051,42.1233,42649.0
2016-11-04 10:45:00,46.36,46.37,46.33,46.34,38828.0,42.1233,42.1324,42.0961,42.1051,38828.0
2016-11-04 10:50:00,46.34,46.37,46.34,46.35,47874.0,42.1051,42.1324,42.1051,42.1142,47874.0
2016-11-04 10:55:00,46.36,46.37,46.32,46.34,98477.0,42.1233,42.1324,42.087,42.1051,98477.0
2016-11-04 11:00:00,46.33,46.43,46.32,46.42,83893.0,42.0961,42.1869,42.087,42.1778,83893.0
2016-11-04 11:05:00,46.43,46.43,46.38,46.39,51814.0,42.1869,42.1869,42.1415,42.1506,51814.0
2016-11-04 11:10:00,46.4,46.43,46.37,46.43,93564.0,42.1597,42.1869,42.1324,42.1869,93564.0
2016-11-04 11:15:00,46.43,46.44,46.39,46.44,118560.0,42.1869,42.196,42.1506,42.196,118560.0
2016-11-04 11:20:00,46.43,46.44,46.4,46.41,91971.0,42.1869,42.196,42.1597,42.1688,91971.0
2016-11-04 11:25:00,46.41,46.44,46.38,46.43,59978.0,42.1688,42.196,42.1415,42.1869,59978.0
2016-11-04 11:30:00,46.43,46.43,46.35,46.38,98011.0,42.1869,42.1869,42.1142,42.1415,98011.0
2016-11-04 11:35:00,46.37,46.38,46.33,46.35,61139.0,42.1324,42.1415,42.0961,42.1142,61139.0
2016-11-04 11:40:00,46.35,46.36,46.32,46.36,65304.0,42.1142,42.1233,42.087,42.1233,65304.0
2016-11-04 11:45:00,46.36,46.37,46.33,46.36,62123.0,42.1233,42.1324,42.0961,42.1233,62123.0
2016-11-04 11:50:00,46.35,46.37,46.33,46.37,35746.0,42.1142,42.1324,42.0961,42.1324,35746.0
2016-11-04 11:55:00,46.37,46.4,46.36,46.39,41444.0,42.1324,42.1597,42.1233,42.1506,41444.0
2016-11-04 12:00:00,46.39,46.42,46.39,46.42,177009.0,42.1506,42.1778,42.1506,42.1778,177009.0
2016-11-04 12:05:00,46.41,46.44,46.4,46.43,98658.0,42.1688,42.196,42.1597,42.1869,98658.0
2016-11-04 12:10:00,46.44,46.47,46.43,46.47,174566.0,42.196,42.2233,42.1869,42.2233,174566.0
2016-11-04 12:15:00,46.47,46.49,46.46,46.48,171817.0,42.2233,42.2414,42.2142,42.2324,171817.0
2016-11-04 12:20:00,46.48,46.48,46.45,46.47,115332.0,42.2324,42.2324,42.2051,42.2233,115332.0
2016-11-04 12:25:00,46.46,46.49,46.46,46.48,209775.0,42.2142,42.2414,42.2142,42.2324,209775.0
2016-11-04 12:30:00,46.48,46.5,46.47,46.48,63385.0,42.2324,42.2505,42.2233,42.2324,63385.0
2016-11-04 12:35:00,46.49,46.49,46.46,46.47,35759.0,42.2414,42.2414,42.2142,42.2233,35759.0
2016-11-04 12:40:00,46.46,46.49,46.46,46.47,22293.0,42.2142,42.2414,42.2142,42.2233,22293.0
2016-11-04 12:45:00,46.47,46.49,46.46,46.49,9664.0,42.2233,42.2414,42.2142,42.2414,9664.0
2016-11-04 12:50:00,46.48,46.5,46.47,46.47,32964.0,42.2324,42.2505,42.2233,42.2233,32964.0
2016-11-04 12:55:00,46.47,46.52,46.46,46.52,19708.0,42.2233,42.2687,42.2142,42.2687,19708.0
2016-11-04 13:00:00,46.52,46.52,46.5,46.51,18348.0,42.2687,42.2687,42.2505,42.2596,18348.0
2016-11-04 13:05:00,46.51,46.53,46.51,46.52,44751.0,42.2596,42.2778,42.2596,42.2687,44751.0
2016-11-04 13:10:00,46.53,46.54,46.5,46.54,30658.0,42.2778,42.2869,42.2505,42.2869,30658.0
2016-11-04 13:15:00,46.54,46.55,46.52,46.53,48094.0,42.2869,42.296,42.2687,42.2778,48094.0
2016-11-04 13:20:00,46.53,46.53,46.51,46.51,79210.0,42.2778,42.2778,42.2596,42.2596,79210.0
2016-11-04 13:25:00,46.51,46.51,46.47,46.48,70718.0,42.2596,42.2596,42.2233,42.2324,70718.0
2016-11-04 13:30:00,46.47,46.5,46.46,46.5,62372.0,42.2233,42.2505,42.2142,42.2505,62372.0
2016-11-04 13:35:00,46.5,46.52,46.49,46.5,48459.0,42.2505,42.2687,42.2414,42.2505,48459.0
2016-11-04 13:40:00,46.5,46.51,46.47,46.48,76518.0,42.2505,42.2596,42.2233,42.2324,76518.0
2016-11-04 13:45:00,46.47,46.49,46.46,46.48,32062.0,42.2233,42.2414,42.2142,42.2324,32062.0
2016-11-04 13:50:00,46.48,46.48,46.44,46.44,13640.0,42.2324,42.2324,42.196,42.196,13640.0
2016-11-04 13:55:00,46.44,46.47,46.44,46.46,23549.0,42.196,42.2233,42.196,42.2142,23549.0
2016-11-04 14:00:00,46.46,46.46,46.41,46.42,69030.0,42.2142,42.2142,42.1688,42.1778,69030.0
2016-11-04 14:05:00,46.42,46.43,46.4,46.4,33270.0,42.1778,42.1869,42.1597,42.1597,33270.0
2016-11-04 14:10:00,46.41,46.44,46.4,46.44,26489.0,42.1688,42.196,42.1597,42.196,26489.0
2016-11-04 14:15:00,46.44,46.46,46.43,46.43,120185.0,42.196,42.2142,42.1869,42.1869,120185.0
2016-11-04 14:20:00,46.43,46.45,46.42,46.43,92059.0,42.1869,42.2051,42.1778,42.1869,92059.0
2016-11-04 14:25:00,46.43,46.43,46.4,46.42,40463.0,42.1869,42.1869,42.1597,42.1778,40463.0
2016-11-04 14:30:00,46.41,46.42,46.37,46.38,37734.0,42.1688,42.1778,42.1324,42.1415,37734.0
2016-11-04 14:35:00,46.38,46.38,46.36,46.37,27902.0,42.1415,42.1415,42.1233,42.1324,27902.0
2016-11-04 14:40:00,46.37,46.39,46.36,46.38,29797.0,42.1324,42.1506,42.1233,42.1415,29797.0
2016-11-04 14:45:00,46.38,46.39,46.33,46.33,32110.0,42.1415,42.1506,42.0961,42.0961,32110.0
2016-11-04 14:50:00,46.34,46.37,46.32,46.32,121357.0,42.1051,42.1324,42.087,42.087,121357.0
2016-11-04 14:55:00,46.32,46.35,46.31,46.33,176418.0,42.087,42.1142,42.0779,42.0961,176418.0
2016-11-04 15:00:00,46.33,46.34,46.3,46.3,79622.0,42.0961,42.1051,42.0688,42.0688,79622.0
2016-11-04 15:05:00,46.3,46.31,46.27,46.28,71540.0,42.0688,42.0779,42.0415,42.0506,71540.0
2016-11-04 15:10:00,46.28,46.31,46.26,46.31,452696.0,42.0506,42.0779,42.0325,42.0779,452696.0
2016-11-04 15:15:00,46.3,46.34,46.28,46.29,91174.0,42.0688,42.1051,42.0506,42.0597,91174.0
2016-11-04 15:20:00,46.3,46.32,46.28,46.3,55558.0,42.0688,42.087,42.0506,42.0688,55558.0
2016-11-04 15:25:00,46.3,46.31,46.27,46.29,53543.0,42.0688,42.0779,42.0415,42.0597,53543.0
2016-11-04 15:30:00,46.28,46.29,46.25,46.25,103970.0,42.0506,42.0597,42.0234,42.0234,103970.0
2016-11-04 15:35:00,46.26,46.27,46.2,46.24,104870.0,42.0325,42.0415,41.9779,42.0143,104870.0
2016-11-04 15:40:00,46.23,46.25,46.21,46.22,161877.0,42.0052,42.0234,41.987,41.9961,161877.0
2016-11-04 15:45:00,46.23,46.23,46.16,46.2,117751.0,42.0052,42.0052,41.9416,41.9779,117751.0
2016-11-04 15:50:00,46.2,46.2,46.15,46.19,288991.0,41.9779,41.9779,41.9325,41.9689,288991.0
2016-11-04 15:55:00,46.19,46.21,46.16,46.16,548797.0,41.9689,41.987,41.9416,41.9416,548797.0
2016-11-07 09:30:00,46.86,46.89,46.75,46.85,319166.0,42.5776,42.6049,42.4777,42.5685,319166.0
2016-11-07 09:35:00,46.84,46.92,46.84,46.9,259129.0,42.5595,42.6321,42.5595,42.614,259129.0
2016-11-07 09:40:00,46.9,46.93,46.89,46.92,101366.0,42.614,42.6412,42.6049,42.6321,101366.0
2016-11-07 09:45:00,46.93,46.94,46.89,46.89,190569.0,42.6412,42.6503,42.6049,42.6049,190569.0
2016-11-07 09:50:00,46.9,46.91,46.87,46.89,174518.0,42.614,42.6231,42.5867,42.6049,174518.0
2016-11-07 09:55:00,46.89,46.89,46.85,46.87,40944.0,42.6049,42.6049,42.5685,42.5867,40944.0
2016-11-07 10:00:00,46.87,46.9,46.86,46.87,39824.0,42.5867,42.614,42.5776,42.5867,39824.0
2016-11-07 10:05:00,46.86,46.9,46.85,46.89,48056.0,42.5776,42.614,42.5685,42.6049,48056.0
2016-11-07 10:10:00,46.89,46.9,46.87,46.89,53887.0,42.6049,42.614,42.5867,42.6049,53887.0
2016-11-07 10:15:00,46.89,46.89,46.87,46.89,26460.0,42.6049,42.6049,42.5867,42.6049,26460.0
2016-11-07 10:20:00,46.89,46.92,46.88,46.91,49858.0,42.6049,42.6321,42.5958,42.6231,49858.0
2016-11-07 10:25:00,46.91,46.93,46.9,46.93,50900.0,42.6231,42.6412,42.614,42.6412,50900.0
2016-11-07 10:30:00,46.92,46.98,46.91,46.98,70442.0,42.6321,42.6867,42.6231,42.6867,70442.0
2016-11-07 10:35:00,46.98,47.0,46.95,46.96,54146.0,42.6867,42.7048,42.6594,42.6685,54146.0
2016-11-07 10:40:00,46.96,46.97,46.93,46.96,81582.0,42.6685,42.6776,42.6412,42.6685,81582.0
2016-11-07 10:45:00,46.96,46.98,46.95,46.98,37634.0,42.6685,42.6867,42.6594,42.6867,37634.0
2016-11-07 10:50:00,46.97,46.99,46.95,46.98,53088.0,42.6776,42.6957,42.6594,42.6867,53088.0
2016-11-07 10:55:00,46.98,47.05,46.98,47.05,141328.0,42.6867,42.7503,42.6867,42.7503,141328.0
2016-11-07 11:00:00,47.05,47.07,47.05,47.05,77366.0,42.7503,42.7684,42.7503,42.7503,77366.0
2016-11-07 11:05:00,47.06,47.09,47.05,47.08,118172.0,42.7594,42.7866,42.7503,42.7775,118172.0
2016-11-07 11:10:00,47.08,47.11,47.07,47.1,43695.0,42.7775,42.8048,42.7684,42.7957,43695.0
2016-11-07 11:15:00,47.1,47.1,47.07,47.08,34680.0,42.7957,42.7957,42.7684,42.7775,34680.0
2016-11-07 11:20:00,47.07,47.08,47.05,47.06,29517.0,42.7684,42.7775,42.7503,42.7594,29517.0
2016-11-07 11:25:00,47.05,47.08,47.05,47.08,58740.0,42.7503,42.7775,42.7503,42.7775,58740.0
2016-11-07 11:30:00,47.08,47.1,47.07,47.09,64428.0,42.7775,42.7957,42.7684,42.7866,64428.0
2016-11-07 11:35:00,47.1,47.12,47.09,47.12,27182.0,42.7957,42.8139,42.7866,42.8139,27182.0
2016-11-07 11:40:00,47.13,47.14,47.11,47.13,83599.0,42.823,42.832,42.8048,42.823,83599.0
2016-11-07 11:45:00,47.13,47.14,47.1,47.11,238156.0,42.823,42.832,42.7957,42.8048,238156.0
2016-11-07 11:50:00,47.11,47.13,47.1,47.12,67535.0,42.8048,42.823,42.7957,42.8139,67535.0
2016-11-07 11:55:00,47.12,47.13,47.11,47.13,64573.0,42.8139,42.823,42.8048,42.823,64573.0
2016-11-07 12:00:00,47.13,47.16,47.12,47.15,103146.0,42.823,42.8502,42.8139,42.8411,103146.0
2016-11-07 12:05:00,47.15,47.16,47.12,47.12,46904.0,42.8411,42.8502,42.8139,42.8139,46904.0
2016-11-07 12:10:00,47.13,47.15,47.12,47.15,39457.0,42.823,42.8411,42.8139,42.8411,39457.0
2016-11-07 12:15:00,47.15,47.15,47.12,47.13,16728.0,42.8411,42.8411,42.8139,42.823,16728.0
2016-11-07 12:20:00,47.13,47.14,47.11,47.12,59862.0,42.823,42.832,42.8048,42.8139,59862.0
2016-11-07 12:25:00,47.12,47.14,47.11,47.14,17704.0,42.8139,42.832,42.8048,42.832,17704.0
2016-11-07 12:30:00,47.14,47.15,47.12,47.12,100883.0,42.832,42.8411,42.8139,42.8139,100883.0
2016-11-07 12:35:00,47.13,47.13,47.09,47.09,63758.0,42.823,42.823,42.7866,42.7866,63758.0
2016-11-07 12:40:00,47.1,47.12,47.09,47.12,18798.0,42.7957,42.8139,42.7866,42.8139,18798.0
2016-11-07 12:45:00,47.11,47.12,47.1,47.11,16274.0,42.8048,42.8139,42.7957,42.8048,16274.0
2016-11-07 12:50:00,47.11,47.12,47.1,47.11,51422.0,42.8048,42.8139,42.7957,42.8048,51422.0
2016-11-07 12:55:00,47.11,47.13,47.1,47.13,30044.0,42.8048,42.823,42.7957,42.823,30044.0
2016-11-07 13:00:00,47.13,47.16,47.12,47.14,27958.0,42.823,42.8502,42.8139,42.832,27958.0
2016-11-07 13:05:00,47.13,47.14,47.12,47.14,24021.0,42.823,42.832,42.8139,42.832,24021.0
2016-11-07 13:10:00,47.14,47.14,47.12,47.13,10506.0,42.832,42.832,42.8139,42.823,10506.0
2016-11-07 13:15:00,47.13,47.15,47.12,47.15,36429.0,42.823,42.8411,42.8139,42.8411,36429.0
2016-11-07 13:20:00,47.14,47.15,47.12,47.14,43061.0,42.832,42.8411,42.8139,42.832,43061.0
2016-11-07 13:25:00,47.14,47.15,47.13,47.13,24025.0,42.832,42.8411,42.823,42.823,24025.0
2016-11-07 13:30:00,47.14,47.16,47.13,47.14,28808.0,42.832,42.8502,42.823,42.832,28808.0
2016-11-07 13:35:00,47.14,47.18,47.13,47.16,75648.0,42.832,42.8684,42.823,42.8502,75648.0
2016-11-07 13:40:00,47.17,47.17,47.15,47.16,19273.0,42.8593,42.8593,42.8411,42.8502,19273.0
2016-11-07 13:45:00,47.15,47.16,47.15,47.16,13362.0,42.8411,42.8502,42.8411,42.8502,13362.0
2016-11-07 13:50:00,47.16,47.17,47.15,47.17,48051.0,42.8502,42.8593,42.8411,42.8593,48051.0
2016-11-07 13:55:00,47.16,47.17,47.15,47.16,37068.0,42.8502,42.8593,42.8411,42.8502,37068.0
2016-11-07 14:00:00,47.16,47.17,47.14,47.15,23732.0,42.8502,42.8593,42.832,42.8411,23732.0
2016-11-07 14:05:00,47.15,47.15,47.13,47.14,25813.0,42.8411,42.8411,42.823,42.832,25813.0
2016-11-07 14:10:00,47.14,47.15,47.12,47.13,103927.0,42.832,42.8411,42.8139,42.823,103927.0
2016-11-07 14:15:00,47.13,47.16,47.12,47.15,82553.0,42.823,42.8502,42.8139,42.8411,82553.0
2016-11-07 14:20:00,47.15,47.15,47.13,47.14,20749.0,42.8411,42.8411,42.823,42.832,20749.0
2016-11-07 14:25:00,47.13,47.14,47.11,47.12,48172.0,42.823,42.832,42.8048,42.8139,48172.0
2016-11-07 14:30:00,47.11,47.12,47.09,47.1,38712.0,42.8048,42.8139,42.7866,42.7957,38712.0
2016-11-07 14:35:00,47.1,47.1,47.08,47.08,28538.0,42.7957,42.7957,42.7775,42.7775,28538.0
2016-11-07 14:40:00,47.09,47.09,47.03,47.04,45124.0,42.7866,42.7866,42.7321,42.7412,45124.0
2016-11-07 14:45:00,47.04,47.04,47.0,47.01,49897.0,42.7412,42.7412,42.7048,42.7139,49897.0
2016-11-07 14:50:00,47.0,47.03,47.0,47.01,55098.0,42.7048,42.7321,42.7048,42.7139,55098.0
2016-11-07 14:55:00,47.02,47.03,47.0,47.03,61512.0,42.723,42.7321,42.7048,42.7321,61512.0
2016-11-07 15:00:00,47.03,47.03,46.98,47.01,47763.0,42.7321,42.7321,42.6867,42.7139,47763.0
2016-11-07 15:05:00,47.01,47.02,46.99,46.99,33092.0,42.7139,42.723,42.6957,42.6957,33092.0
2016-11-07 15:10:00,46.99,47.03,46.99,47.02,79164.0,42.6957,42.7321,42.6957,42.723,79164.0
2016-11-07 15:15:00,47.01,47.05,47.0,47.05,57608.0,42.7139,42.7503,42.7048,42.7503,57608.0
2016-11-07 15:20:00,47.04,47.06,47.03,47.05,58242.0,42.7412,42.7594,42.7321,42.7503,58242.0
2016-11-07 15:25:00,47.05,47.06,47.02,47.05,159524.0,42.7503,42.7594,42.723,42.7503,159524.0
2016-11-07 15:30:00,47.05,47.05,47.01,47.02,145048.0,42.7503,42.7503,42.7139,42.723,145048.0
2016-11-07 15:35:00,47.02,47.07,47.01,47.07,96818.0,42.723,42.7684,42.7139,42.7684,96818.0
2016-11-07 15:40:00,47.07,47.09,47.06,47.08,145927.0,42.7684,42.7866,42.7594,42.7775,145927.0
2016-11-07 15:45:00,47.08,47.18,47.07,47.17,357072.0,42.7775,42.8684,42.7684,42.8593,357072.0
2016-11-07 15:50:00,47.16,47.19,47.15,47.18,629658.0,42.8502,42.8775,42.8411,42.8684,629658.0
2016-11-07 15:55:00,47.18,47.2,47.16,47.17,2108635.0,42.8684,42.8866,42.8502,42.8593,2108635.0
2016-11-08 09:30:00,47.09,47.17,47.08,47.09,205483.0,42.7866,42.8593,42.7775,42.7866,205483.0
2016-11-08 09:35:00,47.1,47.12,47.07,47.12,92748.0,42.7957,42.8139,42.7684,42.8139,92748.0
2016-11-08 09:40:00,47.12,47.17,47.12,47.14,75225.0,42.8139,42.8593,42.8139,42.832,75225.0
2016-11-08 09:45:00,47.14,47.15,47.07,47.08,39261.0,42.832,42.8411,42.7684,42.7775,39261.0
2016-11-08 09:50:00,47.08,47.08,47.04,47.05,71523.0,42.7775,42.7775,42.7412,42.7503,71523.0
2016-11-08 09:55:00,47.05,47.09,47.05,47.09,31464.0,42.7503,42.7866,42.7503,42.7866,31464.0
2016-11-08 10:00:00,47.09,47.12,47.07,47.11,60941.0,42.7866,42.8139,42.7684,42.8048,60941.0
2016-11-08 10:05:00,47.11,47.11,47.07,47.08,31118.0,42.8048,42.8048,42.7684,42.7775,31118.0
2016-11-08 10:10:00,47.07,47.1,47.04,47.05,46045.0,42.7684,42.7957,42.7412,42.7503,46045.0
2016-11-08 10:15:00,47.04,47.08,47.04,47.07,55236.0,42.7412,42.7775,42.7412,42.7684,55236.0
2016-11-08 10:20:00,47.08,47.12,47.07,47.09,45591.0,42.7775,42.8139,42.7684,42.7866,45591.0
2016-11-08 10:25:00,47.08,47.11,47.08,47.11,21385.0,42.7775,42.8048,42.7775,42.8048,21385.0
2016-11-08 10:30:00,47.12,47.15,47.1,47.14,117951.0,42.8139,42.8411,42.7957,42.832,117951.0
2016-11-08 10:35:00,47.14,47.15,47.13,47.14,72293.0,42.832,42.8411,42.823,42.832,72293.0
2016-11-08 10:40:00,47.13,47.14,47.09,47.1,70962.0,42.823,42.832,42.7866,42.7957,70962.0
2016-11-08 10:45:00,47.1,47.15,47.09,47.14,57514.0,42.7957,42.8411,42.7866,42.832,57514.0
2016-11-08 10:50:00,47.14,47.16,47.13,47.14,41424.0,42.832,42.8502,42.823,42.832,41424.0
2016-11-08 10:55:00,47.14,47.16,47.13,47.16,36246.0,42.832,42.8502,42.823,42.8502,36246.0
2016-11-08 11:00:00,47.16,47.18,47.15,47.16,305879.0,42.8502,42.8684,42.8411,42.8502,305879.0
2016-11-08 11:05:00,47.16,47.22,47.15,47.22,183020.0,42.8502,42.9047,42.8411,42.9047,183020.0
2016-11-08 11:10:00,47.22,47.28,47.2,47.28,258435.0,42.9047,42.9592,42.8866,42.9592,258435.0
2016-11-08 11:15:00,47.28,47.33,47.28,47.31,219340.0,42.9592,43.0047,42.9592,42.9865,219340.0
2016-11-08 11:20:00,47.31,47.36,47.3,47.3,71758.0,42.9865,43.0319,42.9774,42.9774,71758.0
2016-11-08 11:25:00,47.31,47.31,47.28,47.3,47321.0,42.9865,42.9865,42.9592,42.9774,47321.0
2016-11-08 11:30:00,47.3,47.38,47.29,47.37,379144.0,42.9774,43.0501,42.9683,43.041,379144.0
2016-11-08 11:35:00,47.37,47.38,47.35,47.35,72348.0,43.041,43.0501,43.0228,43.0228,72348.0
2016-11-08 11:40:00,47.34,47.35,47.32,47.34,30499.0,43.0138,43.0228,42.9956,43.0138,30499.0
2016-11-08 11:45:00,47.34,47.35,47.31,47.33,38945.0,43.0138,43.0228,42.9865,43.0047,38945.0
2016-11-08 11:50:00,47.33,47.36,47.33,47.35,42692.0,43.0047,43.0319,43.0047,43.0228,42692.0
2016-11-08 11:55:00,47.35,47.4,47.34,47.4,47892.0,43.0228,43.0683,43.0138,43.0683,47892.0
2016-11-08 12:00:00,47.39,47.42,47.39,47.41,119335.0,43.0592,43.0865,43.0592,43.0774,119335.0
2016-11-08 12:05:00,47.41,47.44,47.41,47.44,50968.0,43.0774,43.1046,43.0774,43.1046,50968.0
2016-11-08 12:10:00,47.44,47.46,47.42,47.46,51464.0,43.1046,43.1228,43.0865,43.1228,51464.0
2016-11-08 12:15:00,47.47,47.52,47.46,47.49,60464.0,43.1319,43.1773,43.1228,43.1501,60464.0
2016-11-08 12:20:00,47.5,47.55,47.49,47.54,47362.0,43.1591,43.2046,43.1501,43.1955,47362.0
2016-11-08 12:25:00,47.53,47.55,47.51,47.52,38033.0,43.1864,43.2046,43.1682,43.1773,38033.0
2016-11-08 12:30:00,47.51,47.52,47.46,47.47,47291.0,43.1682,43.1773,43.1228,43.1319,47291.0
2016-11-08 12:35:00,47.47,47.5,47.47,47.49,43317.0,43.1319,43.1591,43.1319,43.1501,43317.0
2016-11-08 12:40:00,47.49,47.52,47.48,47.51,29979.0,43.1501,43.1773,43.141,43.1682,29979.0
2016-11-08 12:45:00,47.5,47.54,47.5,47.54,42516.0,43.1591,43.1955,43.1591,43.1955,42516.0
2016-11-08 12:50:00,47.54,47.57,47.53,47.57,75528.0,43.1955,43.2227,43.1864,43.2227,75528.0
2016-11-08 12:55:00,47.56,47.6,47.56,47.59,31591.0,43.2137,43.25,43.2137,43.2409,31591.0
2016-11-08 13:00:00,47.59,47.61,47.55,47.55,31561.0,43.2409,43.2591,43.2046,43.2046,31561.0
2016-11-08 13:05:00,47.56,47.57,47.49,47.5,45052.0,43.2137,43.2227,43.1501,43.1591,45052.0
2016-11-08 13:10:00,47.5,47.53,47.5,47.52,43846.0,43.1591,43.1864,43.1591,43.1773,43846.0
2016-11-08 13:15:00,47.52,47.52,47.47,47.48,35591.0,43.1773,43.1773,43.1319,43.141,35591.0
2016-11-08 13:20:00,47.48,47.5,47.47,47.48,35783.0,43.141,43.1591,43.1319,43.141,35783.0
2016-11-08 13:25:00,47.47,47.5,47.47,47.48,40142.0,43.1319,43.1591,43.1319,43.141,40142.0
2016-11-08 13:30:00,47.49,47.54,47.47,47.53,71695.0,43.1501,43.1955,43.1319,43.1864,71695.0
2016-11-08 13:35:00,47.53,47.56,47.5,47.52,105812.0,43.1864,43.2137,43.1591,43.1773,105812.0
2016-11-08 13:40:00,47.53,47.55,47.52,47.52,42482.0,43.1864,43.2046,43.1773,43.1773,42482.0
2016-11-08 13:45:00,47.52,47.53,47.49,47.5,135929.0,43.1773,43.1864,43.1501,43.1591,135929.0
2016-11-08 13:50:00,47.5,47.52,47.48,47.48,26857.0,43.1591,43.1773,43.141,43.141,26857.0
2016-11-08 13:55:00,47.49,47.49,47.47,47.48,217840.0,43.1501,43.1501,43.1319,43.141,217840.0
2016-11-08 14:00:00,47.48,47.49,47.45,47.47,175418.0,43.141,43.1501,43.1137,43.1319,175418.0
2016-11-08 14:05:00,47.48,47.48,47.44,47.44,43787.0,43.141,43.141,43.1046,43.1046,43787.0
2016-11-08 14:10:00,47.44,47.44,47.38,47.38,67775.0,43.1046,43.1046,43.0501,43.0501,67775.0
2016-11-08 14:15:00,47.37,47.39,47.35,47.38,57475.0,43.041,43.0592,43.0228,43.0501,57475.0
2016-11-08 14:20:00,47.37,47.42,47.36,47.4,62865.0,43.041,43.0865,43.0319,43.0683,62865.0
2016-11-08 14:25:00,47.4,47.41,47.38,47.41,44278.0,43.0683,43.0774,43.0501,43.0774,44278.0
2016-11-08 14:30:00,47.41,47.41,47.37,47.37,22138.0,43.0774,43.0774,43.041,43.041,22138.0
2016-11-08 14:35:00,47.37,47.38,47.35,47.37,303869.0,43.041,43.0501,43.0228,43.041,303869.0
2016-11-08 14:40:00,47.38,47.38,47.32,47.34,54310.0,43.0501,43.0501,42.9956,43.0138,54310.0
2016-11-08 14:45:00,47.33,47.36,47.3,47.36,199329.0,43.0047,43.0319,42.9774,43.0319,199329.0
2016-11-08 14:50:00,47.36,47.39,47.34,47.38,262771.0,43.0319,43.0592,43.0138,43.0501,262771.0
2016-11-08 14:55:00,47.39,47.39,47.37,47.38,84647.0,43.0592,43.0592,43.041,43.0501,84647.0
2016-11-08 15:00:00,47.38,47.38,47.36,47.36,29440.0,43.0501,43.0501,43.0319,43.0319,29440.0
2016-11-08 15:05:00,47.37,47.43,47.36,47.43,56169.0,43.041,43.0955,43.0319,43.0955,56169.0
2016-11-08 15:10:00,47.43,47.45,47.4,47.42,430931.0,43.0955,43.1137,43.0683,43.0865,430931.0
2016-11-08 15:15:00,47.42,47.43,47.38,47.4,48425.0,43.0865,43.0955,43.0501,43.0683,48425.0
2016-11-08 15:20:00,47.4,47.44,47.4,47.44,57634.0,43.0683,43.1046,43.0683,43.1046,57634.0
2016-11-08 15:25:00,47.44,47.46,47.42,47.43,458130.0,43.1046,43.1228,43.0865,43.0955,458130.0
2016-11-08 15:30:00,47.44,47.51,47.44,47.5,160156.0,43.1046,43.1682,43.1046,43.1591,160156.0
2016-11-08 15:35:00,47.5,47.52,47.47,47.5,145205.0,43.1591,43.1773,43.1319,43.1591,145205.0
2016-11-08 15:40:00,47.49,47.5,47.47,47.48,79405.0,43.1501,43.1591,43.1319,43.141,79405.0
2016-11-08 15:45:00,47.48,47.52,47.47,47.48,154173.0,43.141,43.1773,43.1319,43.141,154173.0
2016-11-08 15:50:00,47.48,47.49,47.37,47.4,612570.0,43.141,43.1501,43.041,43.0683,612570.0
2016-11-08 15:55:00,47.4,47.42,47.36,47.4,1295436.0,43.0683,43.0865,43.0319,43.0683,1295436.0
2016-11-09 09:30:00,46.69,46.88,46.52,46.61,932876.0,42.4232,42.5958,42.2687,42.3505,932876.0
2016-11-09 09:35:00,46.61,46.74,46.5,46.5,1231202.0,42.3505,42.4686,42.2505,42.2505,1231202.0
2016-11-09 09:40:00,46.51,46.67,46.44,46.67,1300757.0,42.2596,42.405,42.196,42.405,1300757.0
2016-11-09 09:45:00,46.66,47.06,46.64,47.01,815791.0,42.3959,42.7594,42.3777,42.7139,815791.0
2016-11-09 09:50:00,47.0,47.13,46.96,47.01,2937873.0,42.7048,42.823,42.6685,42.7139,2937873.0
2016-11-09 09:55:00,47.02,47.05,46.9,46.96,472874.0,42.723,42.7503,42.614,42.6685,472874.0
2016-11-09 10:00:00,46.96,46.97,46.77,46.8,1292858.0,42.6685,42.6776,42.4959,42.5231,1292858.0
2016-11-09 10:05:00,46.8,46.88,46.75,46.75,437560.0,42.5231,42.5958,42.4777,42.4777,437560.0
2016-11-09 10:10:00,46.75,46.83,46.68,46.81,1044929.0,42.4777,42.5504,42.4141,42.5322,1044929.0
2016-11-09 10:15:00,46.81,46.81,46.66,46.69,593291.0,42.5322,42.5322,42.3959,42.4232,593291.0
2016-11-09 10:20:00,46.69,46.75,46.67,46.68,947850.0,42.4232,42.4777,42.405,42.4141,947850.0
2016-11-09 10:25:00,46.67,46.84,46.66,46.83,282420.0,42.405,42.5595,42.3959,42.5504,282420.0
2016-11-09 10:30:00,46.83,46.83,46.71,46.72,146512.0,42.5504,42.5504,42.4413,42.4504,146512.0
2016-11-09 10:35:00,46.74,46.75,46.66,46.73,238008.0,42.4686,42.4777,42.3959,42.4595,238008.0
2016-11-09 10:40:00,46.73,46.77,46.7,46.75,245254.0,42.4595,42.4959,42.4323,42.4777,245254.0
2016-11-09 10:45:00,46.75,46.76,46.68,46.7,209239.0,42.4777,42.4868,42.4141,42.4323,209239.0
2016-11-09 10:50:00,46.7,46.81,46.67,46.81,139300.0,42.4323,42.5322,42.405,42.5322,139300.0
2016-11-09 10:55:00,46.81,46.9,46.8,46.86,202893.0,42.5322,42.614,42.5231,42.5776,202893.0
2016-11-09 11:00:00,46.85,46.92,46.85,46.87,328108.0,42.5685,42.6321,42.5685,42.5867,328108.0
2016-11-09 11:05:00,46.87,46.88,46.79,46.83,1309073.0,42.5867,42.5958,42.514,42.5504,1309073.0
2016-11-09 11:10:00,46.83,46.96,46.83,46.94,480908.0,42.5504,42.6685,42.5504,42.6503,480908.0
2016-11-09 11:15:00,46.95,47.01,46.9,46.98,1199544.0,42.6594,42.7139,42.614,42.6867,1199544.0
2016-11-09 11:20:00,46.99,47.08,46.97,47.03,169230.0,42.6957,42.7775,42.6776,42.7321,169230.0
2016-11-09 11:25:00,47.03,47.09,46.99,47.09,183051.0,42.7321,42.7866,42.6957,42.7866,183051.0
2016-11-09 11:30:00,47.09,47.27,47.09,47.27,142926.0,42.7866,42.9502,42.7866,42.9502,142926.0
2016-11-09 11:35:00,47.27,47.34,47.21,47.24,216845.0,42.9502,43.0138,42.8956,42.9229,216845.0
2016-11-09 11:40:00,47.25,47.25,47.17,47.2,573990.0,42.932,42.932,42.8593,42.8866,573990.0
2016-11-09 11:45:00,47.2,47.34,47.17,47.34,105167.0,42.8866,43.0138,42.8593,43.0138,105167.0
2016-11-09 11:50:00,47.32,47.39,47.3,47.36,405609.0,42.9956,43.0592,42.9774,43.0319,405609.0
2016-11-09 11:55:00,47.36,47.36,47.25,47.26,345945.0,43.0319,43.0319,42.932,42.9411,345945.0
2016-11-09 12:00:00,47.27,47.31,47.21,47.21,101855.0,42.9502,42.9865,42.8956,42.8956,101855.0
2016-11-09 12:05:00,47.21,47.22,47.08,47.08,200732.0,42.8956,42.9047,42.7775,42.7775,200732.0
2016-11-09 12:10:00,47.09,47.15,47.05,47.12,205506.0,42.7866,42.8411,42.7503,42.8139,205506.0
2016-11-09 12:15:00,47.12,47.23,47.12,47.2,102933.0,42.8139,42.9138,42.8139,42.8866,102933.0
2016-11-09 12:20:00,47.21,47.25,47.19,47.21,95238.0,42.8956,42.932,42.8775,42.8956,95238.0
2016-11-09 12:25:00,47.21,47.24,47.16,47.22,112534.0,42.8956,42.9229,42.8502,42.9047,112534.0
2016-11-09 12:30:00,47.22,47.28,47.17,47.25,211094.0,42.9047,42.9592,42.8593,42.932,211094.0
2016-11-09 12:35:00,47.25,47.32,47.19,47.22,227890.0,42.932,42.9956,42.8775,42.9047,227890.0
2016-11-09 12:40:00,47.22,47.28,47.22,47.27,191818.0,42.9047,42.9592,42.9047,42.9502,191818.0
2016-11-09 12:45:00,47.26,47.27,47.2,47.23,128813.0,42.9411,42.9502,42.8866,42.9138,128813.0
2016-11-09 12:50:00,47.23,47.27,47.21,47.26,95583.0,42.9138,42.9502,42.8956,42.9411,95583.0
2016-11-09 12:55:00,47.26,47.35,47.25,47.34,79760.0,42.9411,43.0228,42.932,43.0138,79760.0
2016-11-09 13:00:00,47.34,47.35,47.26,47.27,212043.0,43.0138,43.0228,42.9411,42.9502,212043.0
2016-11-09 13:05:00,47.27,47.35,47.25,47.26,88338.0,42.9502,43.0228,42.932,42.9411,88338.0
2016-11-09 13:10:00,47.27,47.37,47.25,47.35,134570.0,42.9502,43.041,42.932,43.0228,134570.0
2016-11-09 13:15:00,47.35,47.36,47.19,47.22,107584.0,43.0228,43.0319,42.8775,42.9047,107584.0
2016-11-09 13:20:00,47.22,47.22,47.0,47.01,194548.0,42.9047,42.9047,42.7048,42.7139,194548.0
2016-11-09 13:25:00,47.02,47.08,47.0,47.05,148967.0,42.723,42.7775,42.7048,42.7503,148967.0
2016-11-09 13:30:00,47.04,47.13,47.03,47.13,128797.0,42.7412,42.823,42.7321,42.823,128797.0
2016-11-09 13:35:00,47.14,47.18,47.13,47.15,153561.0,42.832,42.8684,42.823,42.8411,153561.0
2016-11-09 13:40:00,47.15,47.23,47.14,47.22,120528.0,42.8411,42.9138,42.832,42.9047,120528.0
2016-11-09 13:45:00,47.22,47.23,47.17,47.21,152014.0,42.9047,42.9138,42.8593,42.8956,152014.0
2016-11-09 13:50:00,47.22,47.24,47.16,47.19,149324.0,42.9047,42.9229,42.8502,42.8775,149324.0
2016-11-09 13:55:00,47.2,47.22,47.07,47.07,127236.0,42.8866,42.9047,42.7684,42.7684,127236.0
2016-11-09 14:00:00,47.07,47.15,47.04,47.1,147608.0,42.7684,42.8411,42.7412,42.7957,147608.0
2016-11-09 14:05:00,47.1,47.15,47.09,47.14,107605.0,42.7957,42.8411,42.7866,42.832,107605.0
2016-11-09 14:10:00,47.15,47.22,47.14,47.2,126077.0,42.8411,42.9047,42.832,42.8866,126077.0
2016-11-09 14:15:00,47.2,47.25,47.19,47.21,114767.0,42.8866,42.932,42.8775,42.8956,114767.0
2016-11-09 14:20:00,47.21,47.26,47.2,47.26,118350.0,42.8956,42.9411,42.8866,42.9411,118350.0
2016-11-09 14:25:00,47.26,47.29,47.21,47.23,96922.0,42.9411,42.9683,42.8956,42.9138,96922.0
2016-11-09 14:30:00,47.23,47.3,47.22,47.26,151624.0,42.9138,42.9774,42.9047,42.9411,151624.0
2016-11-09 14:35:00,47.27,47.34,47.22,47.33,97231.0,42.9502,43.0138,42.9047,43.0047,97231.0
2016-11-09 14:40:00,47.34,47.38,47.33,47.38,111648.0,43.0138,43.0501,43.0047,43.0501,111648.0
2016-11-09 14:45:00,47.37,47.4,47.28,47.32,116150.0,43.041,43.0683,42.9592,42.9956,116150.0
2016-11-09 14:50:00,47.32,47.33,47.24,47.27,98049.0,42.9956,43.0047,42.9229,42.9502,98049.0
2016-11-09 14:55:00,47.26,47.28,47.23,47.25,89649.0,42.9411,42.9592,42.9138,42.932,89649.0
2016-11-09 15:00:00,47.24,47.32,47.24,47.32,63746.0,42.9229,42.9956,42.9229,42.9956,63746.0
2016-11-09 15:05:00,47.32,47.33,47.27,47.3,75147.0,42.9956,43.0047,42.9502,42.9774,75147.0
2016-11-09 15:10:00,47.3,47.36,47.29,47.36,89623.0,42.9774,43.0319,42.9683,43.0319,89623.0
2016-11-09 15:15:00,47.35,47.42,47.34,47.42,163980.0,43.0228,43.0865,43.0138,43.0865,163980.0
2016-11-09 15:20:00,47.42,47.43,47.36,47.37,284724.0,43.0865,43.0955,43.0319,43.041,284724.0
2016-11-09 15:25:00,47.36,47.42,47.36,47.37,100983.0,43.0319,43.0865,43.0319,43.041,100983.0
2016-11-09 15:30:00,47.37,47.38,47.29,47.32,160558.0,43.041,43.0501,42.9683,42.9956,160558.0
2016-11-09 15:35:00,47.32,47.35,47.28,47.31,172823.0,42.9956,43.0228,42.9592,42.9865,172823.0
2016-11-09 15:40:00,47.3,47.33,47.26,47.32,254901.0,42.9774,43.0047,42.9411,42.9956,254901.0
2016-11-09 15:45:00,47.32,47.32,47.23,47.27,463883.0,42.9956,42.9956,42.9138,42.9502,463883.0
2016-11-09 15:50:00,47.28,47.35,47.28,47.32,294770.0,42.9592,43.0228,42.9592,42.9956,294770.0
2016-11-09 15:55:00,47.32,47.37,47.29,47.34,662877.0,42.9956,43.041,42.9683,43.0138,662877.0
2016-11-10 09:30:00,47.6,47.62,47.38,47.38,1214544.0,43.25,43.2682,43.0501,43.0501,1214544.0
2016-11-10 09:35:00,47.38,47.46,47.37,47.39,278635.0,43.0501,43.1228,43.041,43.0592,278635.0
2016-11-10 09:40:00,47.39,47.52,47.38,47.51,304149.0,43.0592,43.1773,43.0501,43.1682,304149.0
2016-11-10 09:45:00,47.51,47.53,47.45,47.48,272396.0,43.1682,43.1864,43.1137,43.141,272396.0
2016-11-10 09:50:00,47.48,47.48,47.29,47.34,344046.0,43.141,43.141,42.9683,43.0138,344046.0
2016-11-10 09:55:00,47.35,47.35,47.17,47.17,261083.0,43.0228,43.0228,42.8593,42.8593,261083.0
2016-11-10 10:00:00,47.18,47.24,47.1,47.11,1465841.0,42.8684,42.9229,42.7957,42.8048,1465841.0
2016-11-10 10:05:00,47.11,47.13,46.96,46.97,360466.0,42.8048,42.823,42.6685,42.6776,360466.0
2016-11-10 10:10:00,46.99,46.99,46.85,46.86,1311563.0,42.6957,42.6957,42.5685,42.5776,1311563.0
2016-11-10 10:15:00,46.86,46.94,46.74,46.75,362146.0,42.5776,42.6503,42.4686,42.4777,362146.0
2016-11-10 10:20:00,46.75,46.82,46.72,46.74,415385.0,42.4777,42.5413,42.4504,42.4686,415385.0
2016-11-10 10:25:00,46.75,46.75,46.41,46.42,433627.0,42.4777,42.4777,42.1688,42.1778,433627.0
2016-11-10 10:30:00,46.42,46.54,46.42,46.47,3057080.0,42.1778,42.2869,42.1778,42.2233,3057080.0
2016-11-10 10:35:00,46.46,46.47,45.94,45.97,2076970.0,42.2142,42.2233,41.7417,41.769,2076970.0
2016-11-10 10:40:00,45.98,46.31,45.97,46.3,1457138.0,41.778,42.0779,41.769,42.0688,1457138.0
2016-11-10 10:45:00,46.31,46.39,46.22,46.27,1019119.0,42.0779,42.1506,41.9961,42.0415,1019119.0
2016-11-10 10:50:00,46.27,46.35,46.24,46.24,548208.0,42.0415,42.1142,42.0143,42.0143,548208.0
2016-11-10 10:55:00,46.23,46.34,46.08,46.12,2126864.0,42.0052,42.1051,41.8689,41.9053,2126864.0
2016-11-10 11:00:00,46.11,46.26,46.08,46.14,511670.0,41.8962,42.0325,41.8689,41.9234,511670.0
2016-11-10 11:05:00,46.13,46.34,46.13,46.29,345170.0,41.9143,42.1051,41.9143,42.0597,345170.0
2016-11-10 11:10:00,46.28,46.28,46.17,46.25,348699.0,42.0506,42.0506,41.9507,42.0234,348699.0
2016-11-10 11:15:00,46.25,46.32,46.18,46.23,435158.0,42.0234,42.087,41.9598,42.0052,435158.0
2016-11-10 11:20:00,46.23,46.49,46.23,46.48,690314.0,42.0052,42.2414,42.0052,42.2324,690314.0
2016-11-10 11:25:00,46.48,46.52,46.42,46.46,188927.0,42.2324,42.2687,42.1778,42.2142,188927.0
2016-11-10 11:30:00,46.46,46.48,46.38,46.42,245458.0,42.2142,42.2324,42.1415,42.1778,245458.0
2016-11-10 11:35:00,46.42,46.43,46.33,46.36,237056.0,42.1778,42.1869,42.0961,42.1233,237056.0
2016-11-10 11:40:00,46.36,46.52,46.33,46.51,333464.0,42.1233,42.2687,42.0961,42.2596,333464.0
2016-11-10 11:45:00,46.51,46.58,46.43,46.45,209882.0,42.2596,42.3232,42.1869,42.2051,209882.0
2016-11-10 11:50:00,46.45,46.47,46.33,46.38,267282.0,42.2051,42.2233,42.0961,42.1415,267282.0
2016-11-10 11:55:00,46.38,46.39,46.28,46.34,385588.0,42.1415,42.1506,42.0506,42.1051,385588.0
2016-11-10 12:00:00,46.33,46.46,46.32,46.42,337122.0,42.0961,42.2142,42.087,42.1778,337122.0
2016-11-10 12:05:00,46.41,46.48,46.38,46.39,335191.0,42.1688,42.2324,42.1415,42.1506,335191.0
2016-11-10 12:10:00,46.39,46.47,46.39,46.43,374287.0,42.1506,42.2233,42.1506,42.1869,374287.0
2016-11-10 12:15:00,46.44,46.44,46.38,46.39,266016.0,42.196,42.196,42.1415,42.1506,266016.0
2016-11-10 12:20:00,46.39,46.43,46.35,46.43,410595.0,42.1506,42.1869,42.1142,42.1869,410595.0
2016-11-10 12:25:00,46.43,46.44,46.35,46.39,244262.0,42.1869,42.196,42.1142,42.1506,244262.0
2016-11-10 12:30:00,46.39,46.48,46.37,46.47,191451.0,42.1506,42.2324,42.1324,42.2233,191451.0
2016-11-10 12:35:00,46.47,46.51,46.43,46.43,175583.0,42.2233,42.2596,42.1869,42.1869,175583.0
2016-11-10 12:40:00,46.43,46.43,46.32,46.41,272558.0,42.1869,42.1869,42.087,42.1688,272558.0
2016-11-10 12:45:00,46.42,46.49,46.42,46.47,204242.0,42.1778,42.2414,42.1778,42.2233,204242.0
2016-11-10 12:50:00,46.46,46.61,46.45,46.57,224804.0,42.2142,42.3505,42.2051,42.3141,224804.0
2016-11-10 12:55:00,46.57,46.66,46.55,46.65,219748.0,42.3141,42.3959,42.296,42.3868,219748.0
2016-11-10 13:00:00,46.65,46.68,46.6,46.62,345322.0,42.3868,42.4141,42.3414,42.3596,345322.0
2016-11-10 13:05:00,46.62,46.73,46.6,46.73,689751.0,42.3596,42.4595,42.3414,42.4595,689751.0
2016-11-10 13:10:00,46.73,46.8,46.72,46.77,1387665.0,42.4595,42.5231,42.4504,42.4959,1387665.0
2016-11-10 13:15:00,46.77,46.81,46.73,46.75,773687.0,42.4959,42.5322,42.4595,42.4777,773687.0
2016-11-10 13:20:00,46.74,46.83,46.72,46.73,250206.0,42.4686,42.5504,42.4504,42.4595,250206.0
2016-11-10 13:25:00,46.73,46.75,46.69,46.74,209895.0,42.4595,42.4777,42.4232,42.4686,209895.0
2016-11-10 13:30:00,46.73,46.81,46.73,46.74,104010.0,42.4595,42.5322,42.4595,42.4686,104010.0
2016-11-10 13:35:00,46.74,46.8,46.71,46.77,109519.0,42.4686,42.5231,42.4413,42.4959,109519.0
2016-11-10 13:40:00,46.77,46.88,46.77,46.83,108350.0,42.4959,42.5958,42.4959,42.5504,108350.0
2016-11-10 13:45:00,46.84,46.94,46.79,46.93,168193.0,42.5595,42.6503,42.514,42.6412,168193.0
2016-11-10 13:50:00,46.92,46.96,46.89,46.95,88359.0,42.6321,42.6685,42.6049,42.6594,88359.0
2016-11-10 13:55:00,46.94,46.95,46.84,46.86,209428.0,42.6503,42.6594,42.5595,42.5776,209428.0
2016-11-10 14:00:00,46.87,46.89,46.84,46.87,162826.0,42.5867,42.6049,42.5595,42.5867,162826.0
2016-11-10 14:05:00,46.87,46.95,46.82,46.87,157050.0,42.5867,42.6594,42.5413,42.5867,157050.0
2016-11-10 14:10:00,46.86,46.9,46.84,46.85,841800.0,42.5776,42.614,42.5595,42.5685,841800.0
2016-11-10 14:15:00,46.84,46.85,46.73,46.77,343820.0,42.5595,42.5685,42.4595,42.4959,343820.0
2016-11-10 14:20:00,46.76,46.8,46.74,46.77,291869.0,42.4868,42.5231,42.4686,42.4959,291869.0
2016-11-10 14:25:00,46.76,46.84,46.75,46.81,157370.0,42.4868,42.5595,42.4777,42.5322,157370.0
2016-11-10 14:30:00,46.81,46.83,46.7,46.72,208007.0,42.5322,42.5504,42.4323,42.4504,208007.0
2016-11-10 14:35:00,46.73,46.73,46.66,46.7,360558.0,42.4595,42.4595,42.3959,42.4323,360558.0
2016-11-10 14:40:00,46.71,46.74,46.68,46.71,192060.0,42.4413,42.4686,42.4141,42.4413,192060.0
2016-11-10 14:45:00,46.7,46.83,46.7,46.77,191007.0,42.4323,42.5504,42.4323,42.4959,191007.0
2016-11-10 14:50:00,46.77,46.81,46.76,46.77,147299.0,42.4959,42.5322,42.4868,42.4959,147299.0
2016-11-10 14:55:00,46.79,46.82,46.74,46.82,148269.0,42.514,42.5413,42.4686,42.5413,148269.0
2016-11-10 15:00:00,46.82,46.85,46.75,46.85,128805.0,42.5413,42.5685,42.4777,42.5685,128805.0
2016-11-10 15:05:00,46.84,46.85,46.73,46.76,146703.0,42.5595,42.5685,42.4595,42.4868,146703.0
2016-11-10 15:10:00,46.76,46.77,46.71,46.73,108196.0,42.4868,42.4959,42.4413,42.4595,108196.0
2016-11-10 15:15:00,46.73,46.73,46.68,46.7,127156.0,42.4595,42.4595,42.4141,42.4323,127156.0
2016-11-10 15:20:00,46.69,46.75,46.68,46.69,133473.0,42.4232,42.4777,42.4141,42.4232,133473.0
2016-11-10 15:25:00,46.69,46.7,46.65,46.69,168043.0,42.4232,42.4323,42.3868,42.4232,168043.0
2016-11-10 15:30:00,46.68,46.69,46.56,46.56,172535.0,42.4141,42.4232,42.305,42.305,172535.0
2016-11-10 15:35:00,46.56,46.62,46.5,46.54,223111.0,42.305,42.3596,42.2505,42.2869,223111.0
2016-11-10 15:40:00,46.54,46.56,46.5,46.55,268752.0,42.2869,42.305,42.2505,42.296,268752.0
2016-11-10 15:45:00,46.55,46.57,46.51,46.57,282350.0,42.296,42.3141,42.2596,42.3141,282350.0
2016-11-10 15:50:00,46.56,46.56,46.53,46.55,408739.0,42.305,42.305,42.2778,42.296,408739.0
2016-11-10 15:55:00,46.55,46.6,46.54,46.58,1040323.0,42.296,42.3414,42.2869,42.3232,1040323.0
2016-11-11 09:30:00,46.33,46.6,46.33,46.46,667005.0,42.0961,42.3414,42.0961,42.2142,667005.0
2016-11-11 09:35:00,46.45,46.55,46.43,46.53,405809.0,42.2051,42.296,42.1869,42.2778,405809.0
2016-11-11 09:40:00,46.52,46.67,46.52,46.63,335354.0,42.2687,42.405,42.2687,42.3686,335354.0
2016-11-11 09:45:00,46.63,46.66,46.58,46.64,236008.0,42.3686,42.3959,42.3232,42.3777,236008.0
2016-11-11 09:50:00,46.64,46.67,46.48,46.49,210163.0,42.3777,42.405,42.2324,42.2414,210163.0
2016-11-11 09:55:00,46.49,46.53,46.43,46.46,460701.0,42.2414,42.2778,42.1869,42.2142,460701.0
2016-11-11 10:00:00,46.46,46.63,46.44,46.6,426878.0,42.2142,42.3686,42.196,42.3414,426878.0
2016-11-11 10:05:00,46.61,46.76,46.61,46.74,304170.0,42.3505,42.4868,42.3505,42.4686,304170.0
2016-11-11 10:10:00,46.73,46.83,46.72,46.78,348147.0,42.4595,42.5504,42.4504,42.5049,348147.0
2016-11-11 10:15:00,46.79,46.8,46.65,46.66,329517.0,42.514,42.5231,42.3868,42.3959,329517.0
2016-11-11 10:20:00,46.66,46.71,46.64,46.67,270616.0,42.3959,42.4413,42.3777,42.405,270616.0
2016-11-11 10:25:00,46.67,46.67,46.52,46.57,277039.0,42.405,42.405,42.2687,42.3141,277039.0
2016-11-11 10:30:00,46.58,46.66,46.52,46.65,196288.0,42.3232,42.3959,42.2687,42.3868,196288.0
2016-11-11 10:35:00,46.65,46.69,46.57,46.65,234424.0,42.3868,42.4232,42.3141,42.3868,234424.0
2016-11-11 10:40:00,46.64,46.68,46.57,46.68,216363.0,42.3777,42.4141,42.3141,42.4141,216363.0
2016-11-11 10:45:00,46.69,46.7,46.6,46.61,231325.0,42.4232,42.4323,42.3414,42.3505,231325.0
2016-11-11 10:50:00,46.61,46.65,46.55,46.64,403836.0,42.3505,42.3868,42.296,42.3777,403836.0
2016-11-11 10:55:00,46.64,46.67,46.57,46.65,252265.0,42.3777,42.405,42.3141,42.3868,252265.0
2016-11-11 11:00:00,46.64,46.65,46.57,46.63,150072.0,42.3777,42.3868,42.3141,42.3686,150072.0
2016-11-11 11:05:00,46.63,46.67,46.59,46.59,147204.0,42.3686,42.405,42.3323,42.3323,147204.0
2016-11-11 11:10:00,46.6,46.61,46.49,46.58,230409.0,42.3414,42.3505,42.2414,42.3232,230409.0
2016-11-11 11:15:00,46.57,46.57,46.51,46.55,241791.0,42.3141,42.3141,42.2596,42.296,241791.0
2016-11-11 11:20:00,46.55,46.57,46.51,46.55,187727.0,42.296,42.3141,42.2596,42.296,187727.0
2016-11-11 11:25:00,46.54,46.58,46.5,46.56,220777.0,42.2869,42.3232,42.2505,42.305,220777.0
2016-11-11 11:30:00,46.57,46.63,46.57,46.59,212144.0,42.3141,42.3686,42.3141,42.3323,212144.0
2016-11-11 11:35:00,46.59,46.65,46.59,46.63,160390.0,42.3323,42.3868,42.3323,42.3686,160390.0
2016-11-11 11:40:00,46.63,46.65,46.57,46.57,200853.0,42.3686,42.3868,42.3141,42.3141,200853.0
2016-11-11 11:45:00,46.57,46.58,46.47,46.49,199365.0,42.3141,42.3232,42.2233,42.2414,199365.0
2016-11-11 11:50:00,46.49,46.55,46.48,46.55,109821.0,42.2414,42.296,42.2324,42.296,109821.0
2016-11-11 11:55:00,46.55,46.65,46.54,46.62,174034.0,42.296,42.3868,42.2869,42.3596,174034.0
2016-11-11 12:00:00,46.61,46.69,46.6,46.64,187240.0,42.3505,42.4232,42.3414,42.3777,187240.0
2016-11-11 12:05:00,46.64,46.67,46.6,46.67,367672.0,42.3777,42.405,42.3414,42.405,367672.0
2016-11-11 12:10:00,46.66,46.7,46.65,46.69,87558.0,42.3959,42.4323,42.3868,42.4232,87558.0
2016-11-11 12:15:00,46.7,46.78,46.69,46.75,96959.0,42.4323,42.5049,42.4232,42.4777,96959.0
2016-11-11 12:20:00,46.76,46.77,46.7,46.73,71471.0,42.4868,42.4959,42.4323,42.4595,71471.0
2016-11-11 12:25:00,46.72,46.75,46.69,46.74,60821.0,42.4504,42.4777,42.4232,42.4686,60821.0
2016-11-11 12:30:00,46.74,46.8,46.71,46.73,97088.0,42.4686,42.5231,42.4413,42.4595,97088.0
2016-11-11 12:35:00,46.72,46.8,46.72,46.8,80671.0,42.4504,42.5231,42.4504,42.5231,80671.0
2016-11-11 12:40:00,46.8,46.82,46.72,46.73,125537.0,42.5231,42.5413,42.4504,42.4595,125537.0
2016-11-11 12:45:00,46.73,46.75,46.69,46.71,54825.0,42.4595,42.4777,42.4232,42.4413,54825.0
2016-11-11 12:50:00,46.71,46.71,46.67,46.7,56401.0,42.4413,42.4413,42.405,42.4323,56401.0
2016-11-11 12:55:00,46.69,46.7,46.62,46.66,95132.0,42.4232,42.4323,42.3596,42.3959,95132.0
2016-11-11 13:00:00,46.67,46.7,46.66,46.7,83342.0,42.405,42.4323,42.3959,42.4323,83342.0
2016-11-11 13:05:00,46.7,46.74,46.68,46.74,50730.0,42.4323,42.4686,42.4141,42.4686,50730.0
2016-11-11 13:10:00,46.74,46.77,46.72,46.73,58353.0,42.4686,42.4959,42.4504,42.4595,58353.0
2016-11-11 13:15:00,46.73,46.76,46.7,46.71,35285.0,42.4595,42.4868,42.4323,42.4413,35285.0
2016-11-11 13:20:00,46.71,46.75,46.69,46.73,36822.0,42.4413,42.4777,42.4232,42.4595,36822.0
2016-11-11 13:25:00,46.73,46.75,46.72,46.73,47215.0,42.4595,42.4777,42.4504,42.4595,47215.0
2016-11-11 13:30:00,46.73,46.76,46.68,46.7,29711.0,42.4595,42.4868,42.4141,42.4323,29711.0
2016-11-11 13:35:00,46.69,46.73,46.66,46.68,68272.0,42.4232,42.4595,42.3959,42.4141,68272.0
2016-11-11 13:40:00,46.68,46.7,46.67,46.69,74362.0,42.4141,42.4323,42.405,42.4232,74362.0
2016-11-11 13:45:00,46.69,46.7,46.66,46.68,85540.0,42.4232,42.4323,42.3959,42.4141,85540.0
2016-11-11 13:50:00,46.68,46.69,46.66,46.67,42499.0,42.4141,42.4232,42.3959,42.405,42499.0
2016-11-11 13:55:00,46.68,46.68,46.62,46.63,82782.0,42.4141,42.4141,42.3596,42.3686,82782.0
2016-11-11 14:00:00,46.62,46.62,46.57,46.59,246257.0,42.3596,42.3596,42.3141,42.3323,246257.0
2016-11-11 14:05:00,46.58,46.63,46.58,46.62,67501.0,42.3232,42.3686,42.3232,42.3596,67501.0
2016-11-11 14:10:00,46.63,46.65,46.6,46.65,42855.0,42.3686,42.3868,42.3414,42.3868,42855.0
2016-11-11 14:15:00,46.64,46.69,46.64,46.69,204102.0,42.3777,42.4232,42.3777,42.4232,204102.0
2016-11-11 14:20:00,46.69,46.7,46.65,46.68,37671.0,42.4232,42.4323,42.3868,42.4141,37671.0
2016-11-11 14:25:00,46.67,46.68,46.62,46.62,90154.0,42.405,42.4141,42.3596,42.3596,90154.0
2016-11-11 14:30:00,46.62,46.65,46.61,46.65,36611.0,42.3596,42.3868,42.3505,42.3868,36611.0
2016-11-11 14:35:00,46.64,46.65,46.57,46.59,99996.0,42.3777,42.3868,42.3141,42.3323,99996.0
2016-11-11 14:40:00,46.58,46.63,46.57,46.62,35266.0,42.3232,42.3686,42.3141,42.3596,35266.0
2016-11-11 14:45:00,46.63,46.63,46.58,46.58,67204.0,42.3686,42.3686,42.3232,42.3232,67204.0
2016-11-11 14:50:00,46.59,46.63,46.58,46.61,75616.0,42.3323,42.3686,42.3232,42.3505,75616.0
2016-11-11 14:55:00,46.61,46.63,46.56,46.58,67592.0,42.3505,42.3686,42.305,42.3232,67592.0
2016-11-11 15:00:00,46.58,46.61,46.57,46.61,60448.0,42.3232,42.3505,42.3141,42.3505,60448.0
2016-11-11 15:05:00,46.61,46.64,46.6,46.63,38086.0,42.3505,42.3777,42.3414,42.3686,38086.0
2016-11-11 15:10:00,46.64,46.71,46.63,46.68,302170.0,42.3777,42.4413,42.3686,42.4141,302170.0
2016-11-11 15:15:00,46.69,46.7,46.65,46.67,160715.0,42.4232,42.4323,42.3868,42.405,160715.0
2016-11-11 15:20:00,46.66,46.7,46.66,46.68,60138.0,42.3959,42.4323,42.3959,42.4141,60138.0
2016-11-11 15:25:00,46.69,46.69,46.66,46.67,48363.0,42.4232,42.4232,42.3959,42.405,48363.0
2016-11-11 15:30:00,46.67,46.72,46.67,46.72,100862.0,42.405,42.4504,42.405,42.4504,100862.0
2016-11-11 15:35:00,46.72,46.72,46.66,46.67,113807.0,42.4504,42.4504,42.3959,42.405,113807.0
2016-11-11 15:40:00,46.67,46.72,46.67,46.71,180346.0,42.405,42.4504,42.405,42.4413,180346.0
2016-11-11 15:45:00,46.71,46.76,46.71,46.73,99393.0,42.4413,42.4868,42.4413,42.4595,99393.0
2016-11-11 15:50:00,46.73,46.79,46.73,46.79,364961.0,42.4595,42.514,42.4595,42.514,364961.0
2016-11-11 15:55:00,46.79,46.82,46.75,46.75,684155.0,42.514,42.5413,42.4777,42.4777,684155.0
2016-11-14 09:30:00,46.76,46.8,46.53,46.55,609281.0,42.4868,42.5231,42.2778,42.296,609281.0
2016-11-14 09:35:00,46.58,46.64,46.5,46.54,374369.0,42.3232,42.3777,42.2505,42.2869,374369.0
2016-11-14 09:40:00,46.53,46.56,46.49,46.53,212364.0,42.2778,42.305,42.2414,42.2778,212364.0
2016-11-14 09:45:00,46.53,46.6,46.48,46.49,360838.0,42.2778,42.3414,42.2324,42.2414,360838.0
2016-11-14 09:50:00,46.49,46.5,46.41,46.46,336616.0,42.2414,42.2505,42.1688,42.2142,336616.0
2016-11-14 09:55:00,46.46,46.48,46.3,46.34,640814.0,42.2142,42.2324,42.0688,42.1051,640814.0
2016-11-14 10:00:00,46.34,46.36,46.25,46.25,563301.0,42.1051,42.1233,42.0234,42.0234,563301.0
2016-11-14 10:05:00,46.26,46.42,46.24,46.38,565724.0,42.0325,42.1778,42.0143,42.1415,565724.0
2016-11-14 10:10:00,46.37,46.41,46.34,46.41,332594.0,42.1324,42.1688,42.1051,42.1688,332594.0
2016-11-14 10:15:00,46.4,46.45,46.36,46.4,365503.0,42.1597,42.2051,42.1233,42.1597,365503.0
2016-11-14 10:20:00,46.4,46.41,46.33,46.36,299815.0,42.1597,42.1688,42.0961,42.1233,299815.0
2016-11-14 10:25:00,46.34,46.36,46.21,46.26,388263.0,42.1051,42.1233,41.987,42.0325,388263.0
2016-11-14 10:30:00,46.26,46.29,46.17,46.18,622206.0,42.0325,42.0597,41.9507,41.9598,622206.0
2016-11-14 10:35:00,46.18,46.29,46.18,46.19,221171.0,41.9598,42.0597,41.9598,41.9689,221171.0
2016-11-14 10:40:00,46.19,46.21,46.13,46.13,202225.0,41.9689,41.987,41.9143,41.9143,202225.0
2016-11-14 10:45:00,46.13,46.15,46.05,46.06,417516.0,41.9143,41.9325,41.8417,41.8507,417516.0
2016-11-14 10:50:00,46.05,46.11,46.04,46.06,332276.0,41.8417,41.8962,41.8326,41.8507,332276.0
2016-11-14 10:55:00,46.05,46.06,45.95,45.97,311377.0,41.8417,41.8507,41.7508,41.769,311377.0
2016-11-14 11:00:00,45.97,45.97,45.88,45.91,331225.0,41.769,41.769,41.6872,41.7144,331225.0
2016-11-14 11:05:00,45.91,45.91,45.8,45.88,1022490.0,41.7144,41.7144,41.6145,41.6872,1022490.0
2016-11-14 11:10:00,45.89,45.97,45.89,45.96,215674.0,41.6963,41.769,41.6963,41.7599,215674.0
2016-11-14 11:15:00,45.97,46.09,45.97,46.09,275232.0,41.769,41.878,41.769,41.878,275232.0
2016-11-14 11:20:00,46.08,46.09,46.03,46.04,125392.0,41.8689,41.878,41.8235,41.8326,125392.0
2016-11-14 11:25:00,46.05,46.05,45.95,45.96,235803.0,41.8417,41.8417,41.7508,41.7599,235803.0
2016-11-14 11:30:00,45.95,45.98,45.9,45.91,189513.0,41.7508,41.778,41.7054,41.7144,189513.0
2016-11-14 11:35:00,45.91,46.02,45.9,45.98,295181.0,41.7144,41.8144,41.7054,41.778,295181.0
2016-11-14 11:40:00,45.99,45.99,45.9,45.96,69116.0,41.7871,41.7871,41.7054,41.7599,69116.0
2016-11-14 11:45:00,45.95,46.04,45.92,46.02,131557.0,41.7508,41.8326,41.7235,41.8144,131557.0
2016-11-14 11:50:00,46.03,46.07,46.0,46.02,164615.0,41.8235,41.8598,41.7962,41.8144,164615.0
2016-11-14 11:55:00,46.02,46.03,45.94,45.98,128458.0,41.8144,41.8235,41.7417,41.778,128458.0
2016-11-14 12:00:00,45.98,46.0,45.95,45.96,60619.0,41.778,41.7962,41.7508,41.7599,60619.0
2016-11-14 12:05:00,45.97,46.01,45.93,45.96,87909.0,41.769,41.8053,41.7326,41.7599,87909.0
2016-11-14 12:10:00,45.96,45.97,45.92,45.95,637359.0,41.7599,41.769,41.7235,41.7508,637359.0
2016-11-14 12:15:00,45.95,45.95,45.89,45.93,81668.0,41.7508,41.7508,41.6963,41.7326,81668.0
2016-11-14 12:20:00,45.92,45.93,45.86,45.86,140535.0,41.7235,41.7326,41.669,41.669,140535.0
2016-11-14 12:25:00,45.87,45.87,45.83,45.85,91762.0,41.6781,41.6781,41.6418,41.6599,91762.0
2016-11-14 12:30:00,45.84,45.89,45.83,45.84,75111.0,41.6508,41.6963,41.6418,41.6508,75111.0
2016-11-14 12:35:00,45.84,45.88,45.8,45.88,56115.0,41.6508,41.6872,41.6145,41.6872,56115.0
2016-11-14 12:40:00,45.88,45.9,45.81,45.83,145717.0,41.6872,41.7054,41.6236,41.6418,145717.0
2016-11-14 12:45:00,45.83,45.9,45.81,45.87,140819.0,41.6418,41.7054,41.6236,41.6781,140819.0
2016-11-14 12:50:00,45.87,45.94,45.86,45.88,101611.0,41.6781,41.7417,41.669,41.6872,101611.0
2016-11-14 12:55:00,45.88,45.97,45.86,45.96,377843.0,41.6872,41.769,41.669,41.7599,377843.0
2016-11-14 13:00:00,45.96,45.98,45.94,45.96,183147.0,41.7599,41.778,41.7417,41.7599,183147.0
2016-11-14 13:05:00,45.95,46.02,45.93,46.02,62466.0,41.7508,41.8144,41.7326,41.8144,62466.0
2016-11-14 13:10:00,46.02,46.03,46.0,46.03,412901.0,41.8144,41.8235,41.7962,41.8235,412901.0
2016-11-14 13:15:00,46.04,46.07,46.01,46.03,112079.0,41.8326,41.8598,41.8053,41.8235,112079.0
2016-11-14 13:20:00,46.03,46.06,46.01,46.01,57051.0,41.8235,41.8507,41.8053,41.8053,57051.0
2016-11-14 13:25:00,46.01,46.08,45.99,46.08,67459.0,41.8053,41.8689,41.7871,41.8689,67459.0
2016-11-14 13:30:00,46.08,46.17,46.07,46.11,123163.0,41.8689,41.9507,41.8598,41.8962,123163.0
2016-11-14 13:35:00,46.11,46.17,46.11,46.14,48254.0,41.8962,41.9507,41.8962,41.9234,48254.0
2016-11-14 13:40:00,46.15,46.15,46.07,46.08,573923.0,41.9325,41.9325,41.8598,41.8689,573923.0
2016-11-14 13:45:00,46.08,46.09,46.01,46.04,142081.0,41.8689,41.878,41.8053,41.8326,142081.0
2016-11-14 13:50:00,46.05,46.08,46.02,46.08,110778.0,41.8417,41.8689,41.8144,41.8689,110778.0
2016-11-14 13:55:00,46.08,46.09,46.0,46.03,178008.0,41.8689,41.878,41.7962,41.8235,178008.0
2016-11-14 14:00:00,46.03,46.06,46.0,46.02,96627.0,41.8235,41.8507,41.7962,41.8144,96627.0
2016-11-14 14:05:00,46.02,46.05,46.0,46.04,129964.0,41.8144,41.8417,41.7962,41.8326,129964.0
2016-11-14 14:10:00,46.03,46.05,46.02,46.04,172763.0,41.8235,41.8417,41.8144,41.8326,172763.0
2016-11-14 14:15:00,46.05,46.09,46.02,46.04,158239.0,41.8417,41.878,41.8144,41.8326,158239.0
2016-11-14 14:20:00,46.04,46.07,46.01,46.05,82504.0,41.8326,41.8598,41.8053,41.8417,82504.0
2016-11-14 14:25:00,46.05,46.06,46.02,46.03,129984.0,41.8417,41.8507,41.8144,41.8235,129984.0
2016-11-14 14:30:00,46.03,46.05,45.98,46.01,131722.0,41.8235,41.8417,41.778,41.8053,131722.0
2016-11-14 14:35:00,46.0,46.04,45.99,46.01,138809.0,41.7962,41.8326,41.7871,41.8053,138809.0
2016-11-14 14:40:00,46.02,46.06,45.96,45.98,132471.0,41.8144,41.8507,41.7599,41.778,132471.0
2016-11-14 14:45:00,45.98,46.1,45.97,46.1,80097.0,41.778,41.8871,41.769,41.8871,80097.0
2016-11-14 14:50:00,46.09,46.13,46.08,46.1,52723.0,41.878,41.9143,41.8689,41.8871,52723.0
2016-11-14 14:55:00,46.09,46.19,46.09,46.19,184414.0,41.878,41.9689,41.878,41.9689,184414.0
2016-11-14 15:00:00,46.19,46.22,46.14,46.17,245725.0,41.9689,41.9961,41.9234,41.9507,245725.0
2016-11-14 15:05:00,46.17,46.17,46.12,46.14,77470.0,41.9507,41.9507,41.9053,41.9234,77470.0
2016-11-14 15:10:00,46.14,46.17,46.13,46.15,57036.0,41.9234,41.9507,41.9143,41.9325,57036.0
2016-11-14 15:15:00,46.16,46.18,46.14,46.16,71206.0,41.9416,41.9598,41.9234,41.9416,71206.0
2016-11-14 15:20:00,46.16,46.17,46.13,46.13,72445.0,41.9416,41.9507,41.9143,41.9143,72445.0
2016-11-14 15:25:00,46.13,46.13,46.1,46.12,90873.0,41.9143,41.9143,41.8871,41.9053,90873.0
2016-11-14 15:30:00,46.12,46.16,46.11,46.15,99787.0,41.9053,41.9416,41.8962,41.9325,99787.0
2016-11-14 15:35:00,46.15,46.15,46.07,46.08,189808.0,41.9325,41.9325,41.8598,41.8689,189808.0
2016-11-14 15:40:00,46.08,46.08,45.99,46.03,293089.0,41.8689,41.8689,41.7871,41.8235,293089.0
2016-11-14 15:45:00,46.03,46.03,45.99,46.0,230081.0,41.8235,41.8235,41.7871,41.7962,230081.0
2016-11-14 15:50:00,46.0,46.03,45.99,46.02,281676.0,41.7962,41.8235,41.7871,41.8144,281676.0
2016-11-14 15:55:00,46.02,46.04,46.0,46.01,822407.0,41.8144,41.8326,41.7962,41.8053,822407.0
2016-11-15 09:30:00,46.33,46.41,46.31,46.37,571208.0,42.0961,42.1688,42.0779,42.1324,571208.0
2016-11-15 09:35:00,46.37,46.56,46.37,46.55,297170.0,42.1324,42.305,42.1324,42.296,297170.0
2016-11-15 09:40:00,46.55,46.66,46.54,46.57,930159.0,42.296,42.3959,42.2869,42.3141,930159.0
2016-11-15 09:45:00,46.57,46.61,46.51,46.56,1095320.0,42.3141,42.3505,42.2596,42.305,1095320.0
2016-11-15 09:50:00,46.57,46.63,46.55,46.61,688919.0,42.3141,42.3686,42.296,42.3505,688919.0
2016-11-15 09:55:00,46.61,46.66,46.57,46.66,298776.0,42.3505,42.3959,42.3141,42.3959,298776.0
2016-11-15 10:00:00,46.66,46.72,46.64,46.69,206828.0,42.3959,42.4504,42.3777,42.4232,206828.0
2016-11-15 10:05:00,46.69,46.75,46.68,46.75,164912.0,42.4232,42.4777,42.4141,42.4777,164912.0
2016-11-15 10:10:00,46.75,46.83,46.75,46.81,553897.0,42.4777,42.5504,42.4777,42.5322,553897.0
2016-11-15 10:15:00,46.81,46.84,46.77,46.79,474794.0,42.5322,42.5595,42.4959,42.514,474794.0
2016-11-15 10:20:00,46.79,46.8,46.74,46.79,258258.0,42.514,42.5231,42.4686,42.514,258258.0
2016-11-15 10:25:00,46.78,46.8,46.7,46.73,231729.0,42.5049,42.5231,42.4323,42.4595,231729.0
2016-11-15 10:30:00,46.73,46.75,46.67,46.69,432133.0,42.4595,42.4777,42.405,42.4232,432133.0
2016-11-15 10:35:00,46.68,46.7,46.64,46.64,378396.0,42.4141,42.4323,42.3777,42.3777,378396.0
2016-11-15 10:40:00,46.64,46.64,46.61,46.63,196627.0,42.3777,42.3777,42.3505,42.3686,196627.0
2016-11-15 10:45:00,46.64,46.67,46.59,46.61,145059.0,42.3777,42.405,42.3323,42.3505,145059.0
2016-11-15 10:50:00,46.62,46.62,46.56,46.59,144627.0,42.3596,42.3596,42.305,42.3323,144627.0
2016-11-15 10:55:00,46.59,46.67,46.59,46.67,82265.0,42.3323,42.405,42.3323,42.405,82265.0
2016-11-15 11:00:00,46.68,46.68,46.64,46.66,75144.0,42.4141,42.4141,42.3777,42.3959,75144.0
2016-11-15 11:05:00,46.67,46.69,46.64,46.65,87082.0,42.405,42.4232,42.3777,42.3868,87082.0
2016-11-15 11:10:00,46.66,46.66,46.61,46.62,78144.0,42.3959,42.3959,42.3505,42.3596,78144.0
2016-11-15 11:15:00,46.62,46.68,46.61,46.64,71457.0,42.3596,42.4141,42.3505,42.3777,71457.0
2016-11-15 11:20:00,46.65,46.73,46.61,46.71,102873.0,42.3868,42.4595,42.3505,42.4413,102873.0
2016-11-15 11:25:00,46.72,46.72,46.63,46.65,47700.0,42.4504,42.4504,42.3686,42.3868,47700.0
2016-11-15 11:30:00,46.65,46.66,46.61,46.65,213767.0,42.3868,42.3959,42.3505,42.3868,213767.0
2016-11-15 11:35:00,46.64,46.67,46.63,46.63,86895.0,42.3777,42.405,42.3686,42.3686,86895.0
2016-11-15 11:40:00,46.63,46.65,46.62,46.62,39231.0,42.3686,42.3868,42.3596,42.3596,39231.0
2016-11-15 11:45:00,46.63,46.64,46.58,46.6,53757.0,42.3686,42.3777,42.3232,42.3414,53757.0
2016-11-15 11:50:00,46.6,46.66,46.59,46.63,107778.0,42.3414,42.3959,42.3323,42.3686,107778.0
2016-11-15 11:55:00,46.64,46.64,46.58,46.59,35238.0,42.3777,42.3777,42.3232,42.3323,35238.0
2016-11-15 12:00:00,46.59,46.6,46.55,46.6,70697.0,42.3323,42.3414,42.296,42.3414,70697.0
2016-11-15 12:05:00,46.6,46.64,46.6,46.64,29635.0,42.3414,42.3777,42.3414,42.3777,29635.0
2016-11-15 12:10:00,46.64,46.66,46.61,46.62,121309.0,42.3777,42.3959,42.3505,42.3596,121309.0
2016-11-15 12:15:00,46.62,46.62,46.59,46.6,158386.0,42.3596,42.3596,42.3323,42.3414,158386.0
2016-11-15 12:20:00,46.61,46.63,46.61,46.63,55536.0,42.3505,42.3686,42.3505,42.3686,55536.0
2016-11-15 12:25:00,46.63,46.63,46.59,46.6,34953.0,42.3686,42.3686,42.3323,42.3414,34953.0
2016-11-15 12:30:00,46.59,46.61,46.58,46.61,69680.0,42.3323,42.3505,42.3232,42.3505,69680.0
2016-11-15 12:35:00,46.6,46.6,46.56,46.57,47272.0,42.3414,42.3414,42.305,42.3141,47272.0
2016-11-15 12:40:00,46.58,46.58,46.48,46.48,51617.0,42.3232,42.3232,42.2324,42.2324,51617.0
2016-11-15 12:45:00,46.48,46.52,46.47,46.5,72325.0,42.2324,42.2687,42.2233,42.2505,72325.0
2016-11-15 12:50:00,46.5,46.52,46.48,46.5,126795.0,42.2505,42.2687,42.2324,42.2505,126795.0
2016-11-15 12:55:00,46.51,46.53,46.48,46.5,168546.0,42.2596,42.2778,42.2324,42.2505,168546.0
2016-11-15 13:00:00,46.51,46.54,46.5,46.52,42008.0,42.2596,42.2869,42.2505,42.2687,42008.0
2016-11-15 13:05:00,46.52,46.55,46.51,46.55,57884.0,42.2687,42.296,42.2596,42.296,57884.0
2016-11-15 13:10:00,46.55,46.57,46.54,46.57,28446.0,42.296,42.3141,42.2869,42.3141,28446.0
2016-11-15 13:15:00,46.57,46.59,46.55,46.59,52546.0,42.3141,42.3323,42.296,42.3323,52546.0
2016-11-15 13:20:00,46.58,46.59,46.54,46.55,18330.0,42.3232,42.3323,42.2869,42.296,18330.0
2016-11-15 13:25:00,46.55,46.57,46.53,46.53,164118.0,42.296,42.3141,42.2778,42.2778,164118.0
2016-11-15 13:30:00,46.53,46.61,46.52,46.61,59708.0,42.2778,42.3505,42.2687,42.3505,59708.0
2016-11-15 13:35:00,46.6,46.6,46.56,46.58,76980.0,42.3414,42.3414,42.305,42.3232,76980.0
2016-11-15 13:40:00,46.57,46.59,46.56,46.58,56288.0,42.3141,42.3323,42.305,42.3232,56288.0
2016-11-15 13:45:00,46.59,46.61,46.58,46.59,71912.0,42.3323,42.3505,42.3232,42.3323,71912.0
2016-11-15 13:50:00,46.59,46.62,46.59,46.61,56398.0,42.3323,42.3596,42.3323,42.3505,56398.0
2016-11-15 13:55:00,46.61,46.62,46.59,46.62,29017.0,42.3505,42.3596,42.3323,42.3596,29017.0
2016-11-15 14:00:00,46.62,46.67,46.59,46.59,68641.0,42.3596,42.405,42.3323,42.3323,68641.0
2016-11-15 14:05:00,46.6,46.64,46.59,46.64,48641.0,42.3414,42.3777,42.3323,42.3777,48641.0
2016-11-15 14:10:00,46.64,46.71,46.62,46.69,99514.0,42.3777,42.4413,42.3596,42.4232,99514.0
2016-11-15 14:15:00,46.68,46.69,46.67,46.68,24072.0,42.4141,42.4232,42.405,42.4141,24072.0
2016-11-15 14:20:00,46.67,46.68,46.64,46.65,53269.0,42.405,42.4141,42.3777,42.3868,53269.0
2016-11-15 14:25:00,46.64,46.67,46.63,46.65,59584.0,42.3777,42.405,42.3686,42.3868,59584.0
2016-11-15 14:30:00,46.66,46.7,46.66,46.68,91445.0,42.3959,42.4323,42.3959,42.4141,91445.0
2016-11-15 14:35:00,46.68,46.74,46.67,46.73,42792.0,42.4141,42.4686,42.405,42.4595,42792.0
2016-11-15 14:40:00,46.73,46.74,46.7,46.72,68293.0,42.4595,42.4686,42.4323,42.4504,68293.0
2016-11-15 14:45:00,46.72,46.73,46.69,46.7,65788.0,42.4504,42.4595,42.4232,42.4323,65788.0
2016-11-15 14:50:00,46.69,46.76,46.66,46.75,166486.0,42.4232,42.4868,42.3959,42.4777,166486.0
2016-11-15 14:55:00,46.76,46.78,46.75,46.78,90452.0,42.4868,42.5049,42.4777,42.5049,90452.0
2016-11-15 15:00:00,46.77,46.82,46.76,46.78,142327.0,42.4959,42.5413,42.4868,42.5049,142327.0
2016-11-15 15:05:00,46.78,46.79,46.74,46.75,137896.0,42.5049,42.514,42.4686,42.4777,137896.0
2016-11-15 15:10:00,46.76,46.77,46.73,46.75,310232.0,42.4868,42.4959,42.4595,42.4777,310232.0
2016-11-15 15:15:00,46.76,46.77,46.74,46.75,600546.0,42.4868,42.4959,42.4686,42.4777,600546.0
2016-11-15 15:20:00,46.75,46.79,46.75,46.77,427827.0,42.4777,42.514,42.4777,42.4959,427827.0
2016-11-15 15:25:00,46.76,46.8,46.75,46.77,307044.0,42.4868,42.5231,42.4777,42.4959,307044.0
2016-11-15 15:30:00,46.76,46.79,46.74,46.75,247424.0,42.4868,42.514,42.4686,42.4777,247424.0
2016-11-15 15:35:00,46.75,46.78,46.73,46.77,130948.0,42.4777,42.5049,42.4595,42.4959,130948.0
2016-11-15 15:40:00,46.77,46.8,46.76,46.76,320007.0,42.4959,42.5231,42.4868,42.4868,320007.0
2016-11-15 15:45:00,46.76,46.78,46.74,46.74,254848.0,42.4868,42.5049,42.4686,42.4686,254848.0
2016-11-15 15:50:00,46.74,46.75,46.72,46.73,438018.0,42.4686,42.4777,42.4504,42.4595,438018.0
2016-11-15 15:55:00,46.73,46.74,46.68,46.69,947382.0,42.4595,42.4686,42.4141,42.4232,947382.0
2016-11-16 09:30:00,46.56,46.65,46.5,46.65,224338.0,42.305,42.3868,42.2505,42.3868,224338.0
2016-11-16 09:35:00,46.66,46.77,46.65,46.73,246794.0,42.3959,42.4959,42.3868,42.4595,246794.0
2016-11-16 09:40:00,46.73,46.88,46.73,46.87,185901.0,42.4595,42.5958,42.4595,42.5867,185901.0
2016-11-16 09:45:00,46.87,46.89,46.82,46.83,145749.0,42.5867,42.6049,42.5413,42.5504,145749.0
2016-11-16 09:50:00,46.83,46.84,46.78,46.79,123402.0,42.5504,42.5595,42.5049,42.514,123402.0
2016-11-16 09:55:00,46.79,46.81,46.67,46.68,214423.0,42.514,42.5322,42.405,42.4141,214423.0
2016-11-16 10:00:00,46.69,46.77,46.68,46.76,153076.0,42.4232,42.4959,42.4141,42.4868,153076.0
2016-11-16 10:05:00,46.76,46.77,46.69,46.72,101172.0,42.4868,42.4959,42.4232,42.4504,101172.0
2016-11-16 10:10:00,46.73,46.78,46.72,46.75,97036.0,42.4595,42.5049,42.4504,42.4777,97036.0
2016-11-16 10:15:00,46.74,46.79,46.72,46.76,79526.0,42.4686,42.514,42.4504,42.4868,79526.0
2016-11-16 10:20:00,46.76,46.9,46.76,46.89,95608.0,42.4868,42.614,42.4868,42.6049,95608.0
2016-11-16 10:25:00,46.89,46.9,46.82,46.83,273214.0,42.6049,42.614,42.5413,42.5504,273214.0
2016-11-16 10:30:00,46.82,46.91,46.82,46.9,155924.0,42.5413,42.6231,42.5413,42.614,155924.0
2016-11-16 10:35:00,46.91,46.98,46.91,46.92,805782.0,42.6231,42.6867,42.6231,42.6321,805782.0
2016-11-16 10:40:00,46.93,46.97,46.89,46.91,139822.0,42.6412,42.6776,42.6049,42.6231,139822.0
2016-11-16 10:45:00,46.91,46.96,46.88,46.94,112905.0,42.6231,42.6685,42.5958,42.6503,112905.0
2016-11-16 10:50:00,46.94,46.95,46.86,46.91,66356.0,42.6503,42.6594,42.5776,42.6231,66356.0
2016-11-16 10:55:00,46.91,46.96,46.91,46.93,208296.0,42.6231,42.6685,42.6231,42.6412,208296.0
2016-11-16 11:00:00,46.94,46.96,46.82,46.86,97923.0,42.6503,42.6685,42.5413,42.5776,97923.0
2016-11-16 11:05:00,46.85,46.89,46.84,46.87,157524.0,42.5685,42.6049,42.5595,42.5867,157524.0
2016-11-16 11:10:00,46.87,46.89,46.86,46.88,85388.0,42.5867,42.6049,42.5776,42.5958,85388.0
2016-11-16 11:15:00,46.88,46.89,46.85,46.87,74168.0,42.5958,42.6049,42.5685,42.5867,74168.0
2016-11-16 11:20:00,46.87,46.89,46.86,46.88,40377.0,42.5867,42.6049,42.5776,42.5958,40377.0
2016-11-16 11:25:00,46.89,47.0,46.88,47.0,82968.0,42.6049,42.7048,42.5958,42.7048,82968.0
2016-11-16 11:30:00,46.99,47.04,46.97,47.04,62364.0,42.6957,42.7412,42.6776,42.7412,62364.0
2016-11-16 11:35:00,47.05,47.06,47.0,47.01,168066.0,42.7503,42.7594,42.7048,42.7139,168066.0
2016-11-16 11:40:00,47.01,47.04,46.96,46.96,128760.0,42.7139,42.7412,42.6685,42.6685,128760.0
2016-11-16 11:45:00,46.96,47.01,46.94,46.97,58614.0,42.6685,42.7139,42.6503,42.6776,58614.0
2016-11-16 11:50:00,46.98,47.0,46.95,46.99,83810.0,42.6867,42.7048,42.6594,42.6957,83810.0
2016-11-16 11:55:00,46.99,47.0,46.97,46.98,78740.0,42.6957,42.7048,42.6776,42.6867,78740.0
2016-11-16 12:00:00,46.98,46.98,46.94,46.95,75527.0,42.6867,42.6867,42.6503,42.6594,75527.0
2016-11-16 12:05:00,46.95,46.97,46.93,46.96,112923.0,42.6594,42.6776,42.6412,42.6685,112923.0
2016-11-16 12:10:00,46.97,47.01,46.96,47.0,51914.0,42.6776,42.7139,42.6685,42.7048,51914.0
2016-11-16 12:15:00,46.99,47.0,46.95,46.95,42081.0,42.6957,42.7048,42.6594,42.6594,42081.0
2016-11-16 12:20:00,46.95,47.0,46.95,46.98,76432.0,42.6594,42.7048,42.6594,42.6867,76432.0
2016-11-16 12:25:00,46.99,47.04,46.98,47.03,64268.0,42.6957,42.7412,42.6867,42.7321,64268.0
2016-11-16 12:30:00,47.03,47.06,47.02,47.04,81519.0,42.7321,42.7594,42.723,42.7412,81519.0
2016-11-16 12:35:00,47.04,47.07,47.02,47.05,46537.0,42.7412,42.7684,42.723,42.7503,46537.0
2016-11-16 12:40:00,47.05,47.07,47.03,47.03,52933.0,42.7503,42.7684,42.7321,42.7321,52933.0
2016-11-16 12:45:00,47.04,47.04,47.01,47.02,78794.0,42.7412,42.7412,42.7139,42.723,78794.0
2016-11-16 12:50:00,47.03,47.03,47.01,47.02,35970.0,42.7321,42.7321,42.7139,42.723,35970.0
2016-11-16 12:55:00,47.02,47.06,47.02,47.03,65528.0,42.723,42.7594,42.723,42.7321,65528.0
2016-11-16 13:00:00,47.03,47.05,46.99,47.01,40767.0,42.7321,42.7503,42.6957,42.7139,40767.0
2016-11-16 13:05:00,47.0,47.0,46.96,46.97,225608.0,42.7048,42.7048,42.6685,42.6776,225608.0
2016-11-16 13:10:00,46.97,47.01,46.97,47.01,109475.0,42.6776,42.7139,42.6776,42.7139,109475.0
2016-11-16 13:15:00,47.02,47.02,46.97,46.97,51331.0,42.723,42.723,42.6776,42.6776,51331.0
2016-11-16 13:20:00,46.97,46.98,46.93,46.97,58982.0,42.6776,42.6867,42.6412,42.6776,58982.0
2016-11-16 13:25:00,46.97,47.01,46.97,47.0,32533.0,42.6776,42.7139,42.6776,42.7048,32533.0
2016-11-16 13:30:00,47.01,47.02,46.99,47.01,39316.0,42.7139,42.723,42.6957,42.7139,39316.0
2016-11-16 13:35:00,47.0,47.05,46.99,47.03,60848.0,42.7048,42.7503,42.6957,42.7321,60848.0
2016-11-16 13:40:00,47.03,47.04,47.01,47.03,51882.0,42.7321,42.7412,42.7139,42.7321,51882.0
2016-11-16 13:45:00,47.03,47.04,47.02,47.02,51806.0,42.7321,42.7412,42.723,42.723,51806.0
2016-11-16 13:50:00,47.02,47.03,47.01,47.02,35810.0,42.723,42.7321,42.7139,42.723,35810.0
2016-11-16 13:55:00,47.03,47.04,47.0,47.01,49801.0,42.7321,42.7412,42.7048,42.7139,49801.0
2016-11-16 14:00:00,47.02,47.02,46.99,47.02,83495.0,42.723,42.723,42.6957,42.723,83495.0
2016-11-16 14:05:00,47.02,47.04,47.0,47.03,62268.0,42.723,42.7412,42.7048,42.7321,62268.0
2016-11-16 14:10:00,47.03,47.03,46.98,47.0,46354.0,42.7321,42.7321,42.6867,42.7048,46354.0
2016-11-16 14:15:00,47.0,47.0,46.98,46.98,58751.0,42.7048,42.7048,42.6867,42.6867,58751.0
2016-11-16 14:20:00,46.98,47.01,46.98,46.99,48217.0,42.6867,42.7139,42.6867,42.6957,48217.0
2016-11-16 14:25:00,46.99,47.01,46.98,47.0,39770.0,42.6957,42.7139,42.6867,42.7048,39770.0
2016-11-16 14:30:00,47.0,47.02,46.98,47.01,48193.0,42.7048,42.723,42.6867,42.7139,48193.0
2016-11-16 14:35:00,47.01,47.02,47.0,47.02,27627.0,42.7139,42.723,42.7048,42.723,27627.0
2016-11-16 14:40:00,47.02,47.07,47.01,47.04,78362.0,42.723,42.7684,42.7139,42.7412,78362.0
2016-11-16 14:45:00,47.04,47.06,47.04,47.05,38877.0,42.7412,42.7594,42.7412,42.7503,38877.0
2016-11-16 14:50:00,47.06,47.07,47.03,47.03,63523.0,42.7594,42.7684,42.7321,42.7321,63523.0
2016-11-16 14:55:00,47.04,47.09,47.03,47.07,66096.0,42.7412,42.7866,42.7321,42.7684,66096.0
2016-11-16 15:00:00,47.06,47.1,47.06,47.09,41043.0,42.7594,42.7957,42.7594,42.7866,41043.0
2016-11-16 15:05:00,47.09,47.11,47.09,47.11,125561.0,42.7866,42.8048,42.7866,42.8048,125561.0
2016-11-16 15:10:00,47.11,47.12,47.09,47.11,73658.0,42.8048,42.8139,42.7866,42.8048,73658.0
2016-11-16 15:15:00,47.11,47.13,47.11,47.12,67727.0,42.8048,42.823,42.8048,42.8139,67727.0
2016-11-16 15:20:00,47.12,47.13,47.09,47.1,66844.0,42.8139,42.823,42.7866,42.7957,66844.0
2016-11-16 15:25:00,47.09,47.1,47.06,47.07,86472.0,42.7866,42.7957,42.7594,42.7684,86472.0
2016-11-16 15:30:00,47.07,47.08,47.06,47.07,90287.0,42.7684,42.7775,42.7594,42.7684,90287.0
2016-11-16 15:35:00,47.07,47.1,47.06,47.09,185422.0,42.7684,42.7957,42.7594,42.7866,185422.0
2016-11-16 15:40:00,47.1,47.12,47.09,47.09,288849.0,42.7957,42.8139,42.7866,42.7866,288849.0
2016-11-16 15:45:00,47.1,47.11,47.07,47.07,145213.0,42.7957,42.8048,42.7684,42.7684,145213.0
2016-11-16 15:50:00,47.08,47.1,47.06,47.09,321088.0,42.7775,42.7957,42.7594,42.7866,321088.0
2016-11-16 15:55:00,47.09,47.13,47.08,47.11,531449.0,42.7866,42.823,42.7775,42.8048,531449.0
2016-11-17 09:30:00,47.16,47.24,47.05,47.2,650687.0,42.8502,42.9229,42.7503,42.8866,650687.0
2016-11-17 09:35:00,47.21,47.27,47.13,47.13,149487.0,42.8956,42.9502,42.823,42.823,149487.0
2016-11-17 09:40:00,47.14,47.21,47.14,47.17,131810.0,42.832,42.8956,42.832,42.8593,131810.0
2016-11-17 09:45:00,47.19,47.24,47.14,47.23,84131.0,42.8775,42.9229,42.832,42.9138,84131.0
2016-11-17 09:50:00,47.24,47.25,47.13,47.15,160288.0,42.9229,42.932,42.823,42.8411,160288.0
2016-11-17 09:55:00,47.14,47.22,47.14,47.22,73155.0,42.832,42.9047,42.832,42.9047,73155.0
2016-11-17 10:00:00,47.22,47.24,47.2,47.22,84976.0,42.9047,42.9229,42.8866,42.9047,84976.0
2016-11-17 10:05:00,47.23,47.26,47.21,47.23,88364.0,42.9138,42.9411,42.8956,42.9138,88364.0
2016-11-17 10:10:00,47.23,47.24,47.19,47.2,57858.0,42.9138,42.9229,42.8775,42.8866,57858.0
2016-11-17 10:15:00,47.2,47.24,47.18,47.21,52144.0,42.8866,42.9229,42.8684,42.8956,52144.0
2016-11-17 10:20:00,47.21,47.23,47.17,47.18,35696.0,42.8956,42.9138,42.8593,42.8684,35696.0
2016-11-17 10:25:00,47.18,47.21,47.16,47.17,62770.0,42.8684,42.8956,42.8502,42.8593,62770.0
2016-11-17 10:30:00,47.17,47.2,47.13,47.18,108729.0,42.8593,42.8866,42.823,42.8684,108729.0
2016-11-17 10:35:00,47.18,47.22,47.16,47.21,53092.0,42.8684,42.9047,42.8502,42.8956,53092.0
2016-11-17 10:40:00,47.2,47.22,47.18,47.21,37672.0,42.8866,42.9047,42.8684,42.8956,37672.0
2016-11-17 10:45:00,47.21,47.23,47.2,47.23,36199.0,42.8956,42.9138,42.8866,42.9138,36199.0
2016-11-17 10:50:00,47.23,47.23,47.2,47.2,80680.0,42.9138,42.9138,42.8866,42.8866,80680.0
2016-11-17 10:55:00,47.21,47.24,47.19,47.19,150657.0,42.8956,42.9229,42.8775,42.8775,150657.0
2016-11-17 11:00:00,47.19,47.19,47.16,47.18,45573.0,42.8775,42.8775,42.8502,42.8684,45573.0
2016-11-17 11:05:00,47.18,47.21,47.17,47.19,62999.0,42.8684,42.8956,42.8593,42.8775,62999.0
2016-11-17 11:10:00,47.19,47.24,47.19,47.23,222225.0,42.8775,42.9229,42.8775,42.9138,222225.0
2016-11-17 11:15:00,47.22,47.23,47.21,47.23,24736.0,42.9047,42.9138,42.8956,42.9138,24736.0
2016-11-17 11:20:00,47.24,47.26,47.24,47.25,112314.0,42.9229,42.9411,42.9229,42.932,112314.0
2016-11-17 11:25:00,47.26,47.26,47.24,47.25,30384.0,42.9411,42.9411,42.9229,42.932,30384.0
2016-11-17 11:30:00,47.25,47.27,47.21,47.26,46666.0,42.932,42.9502,42.8956,42.9411,46666.0
2016-11-17 11:35:00,47.26,47.28,47.25,47.28,58743.0,42.9411,42.9592,42.932,42.9592,58743.0
2016-11-17 11:40:00,47.27,47.28,47.26,47.27,53702.0,42.9502,42.9592,42.9411,42.9502,53702.0
2016-11-17 11:45:00,47.27,47.3,47.27,47.29,37287.0,42.9502,42.9774,42.9502,42.9683,37287.0
2016-11-17 11:50:00,47.29,47.33,47.28,47.32,119365.0,42.9683,43.0047,42.9592,42.9956,119365.0
2016-11-17 11:55:00,47.31,47.33,47.29,47.33,23588.0,42.9865,43.0047,42.9683,43.0047,23588.0
2016-11-17 12:00:00,47.33,47.34,47.31,47.34,30747.0,43.0047,43.0138,42.9865,43.0138,30747.0
2016-11-17 12:05:00,47.34,47.38,47.34,47.36,60242.0,43.0138,43.0501,43.0138,43.0319,60242.0
2016-11-17 12:10:00,47.36,47.37,47.32,47.37,84768.0,43.0319,43.041,42.9956,43.041,84768.0
2016-11-17 12:15:00,47.37,47.4,47.36,47.37,206340.0,43.041,43.0683,43.0319,43.041,206340.0
2016-11-17 12:20:00,47.36,47.4,47.36,47.4,41993.0,43.0319,43.0683,43.0319,43.0683,41993.0
2016-11-17 12:25:00,47.4,47.4,47.37,47.38,60729.0,43.0683,43.0683,43.041,43.0501,60729.0
2016-11-17 12:30:00,47.39,47.39,47.35,47.37,31439.0,43.0592,43.0592,43.0228,43.041,31439.0
2016-11-17 12:35:00,47.38,47.4,47.37,47.4,28367.0,43.0501,43.0683,43.041,43.0683,28367.0
2016-11-17 12:40:00,47.39,47.41,47.38,47.39,41830.0,43.0592,43.0774,43.0501,43.0592,41830.0
2016-11-17 12:45:00,47.4,47.4,47.35,47.36,61205.0,43.0683,43.0683,43.0228,43.0319,61205.0
2016-11-17 12:50:00,47.37,47.38,47.33,47.33,57562.0,43.041,43.0501,43.0047,43.0047,57562.0
2016-11-17 12:55:00,47.33,47.37,47.32,47.36,44132.0,43.0047,43.041,42.9956,43.0319,44132.0
2016-11-17 13:00:00,47.36,47.39,47.36,47.38,170637.0,43.0319,43.0592,43.0319,43.0501,170637.0
2016-11-17 13:05:00,47.39,47.39,47.36,47.36,29202.0,43.0592,43.0592,43.0319,43.0319,29202.0
2016-11-17 13:10:00,47.36,47.39,47.36,47.39,42211.0,43.0319,43.0592,43.0319,43.0592,42211.0
2016-11-17 13:15:00,47.4,47.41,47.39,47.39,35106.0,43.0683,43.0774,43.0592,43.0592,35106.0
2016-11-17 13:20:00,47.38,47.39,47.37,47.38,40287.0,43.0501,43.0592,43.041,43.0501,40287.0
2016-11-17 13:25:00,47.38,47.38,47.36,47.37,129263.0,43.0501,43.0501,43.0319,43.041,129263.0
2016-11-17 13:30:00,47.38,47.4,47.37,47.39,50038.0,43.0501,43.0683,43.041,43.0592,50038.0
2016-11-17 13:35:00,47.4,47.41,47.38,47.4,43444.0,43.0683,43.0774,43.0501,43.0683,43444.0
2016-11-17 13:40:00,47.4,47.43,47.39,47.42,38927.0,43.0683,43.0955,43.0592,43.0865,38927.0
2016-11-17 13:45:00,47.42,47.42,47.38,47.41,118120.0,43.0865,43.0865,43.0501,43.0774,118120.0
2016-11-17 13:50:00,47.4,47.42,47.4,47.41,79451.0,43.0683,43.0865,43.0683,43.0774,79451.0
2016-11-17 13:55:00,47.41,47.41,47.36,47.36,36835.0,43.0774,43.0774,43.0319,43.0319,36835.0
2016-11-17 14:00:00,47.36,47.37,47.32,47.32,138933.0,43.0319,43.041,42.9956,42.9956,138933.0
2016-11-17 14:05:00,47.32,47.34,47.29,47.34,55348.0,42.9956,43.0138,42.9683,43.0138,55348.0
2016-11-17 14:10:00,47.33,47.36,47.32,47.36,402462.0,43.0047,43.0319,42.9956,43.0319,402462.0
2016-11-17 14:15:00,47.35,47.39,47.34,47.38,226923.0,43.0228,43.0592,43.0138,43.0501,226923.0
2016-11-17 14:20:00,47.38,47.38,47.34,47.35,57256.0,43.0501,43.0501,43.0138,43.0228,57256.0
2016-11-17 14:25:00,47.36,47.36,47.31,47.33,41145.0,43.0319,43.0319,42.9865,43.0047,41145.0
2016-11-17 14:30:00,47.32,47.33,47.3,47.32,43419.0,42.9956,43.0047,42.9774,42.9956,43419.0
2016-11-17 14:35:00,47.33,47.36,47.32,47.36,112917.0,43.0047,43.0319,42.9956,43.0319,112917.0
2016-11-17 14:40:00,47.36,47.37,47.34,47.34,111140.0,43.0319,43.041,43.0138,43.0138,111140.0
2016-11-17 14:45:00,47.34,47.38,47.33,47.35,63320.0,43.0138,43.0501,43.0047,43.0228,63320.0
2016-11-17 14:50:00,47.35,47.36,47.32,47.32,34619.0,43.0228,43.0319,42.9956,42.9956,34619.0
2016-11-17 14:55:00,47.33,47.35,47.32,47.35,41862.0,43.0047,43.0228,42.9956,43.0228,41862.0
2016-11-17 15:00:00,47.35,47.37,47.34,47.36,53448.0,43.0228,43.041,43.0138,43.0319,53448.0
2016-11-17 15:05:00,47.37,47.38,47.35,47.36,62058.0,43.041,43.0501,43.0228,43.0319,62058.0
2016-11-17 15:10:00,47.36,47.41,47.35,47.41,68140.0,43.0319,43.0774,43.0228,43.0774,68140.0
2016-11-17 15:15:00,47.4,47.41,47.38,47.39,58703.0,43.0683,43.0774,43.0501,43.0592,58703.0
2016-11-17 15:20:00,47.38,47.39,47.35,47.38,120285.0,43.0501,43.0592,43.0228,43.0501,120285.0
2016-11-17 15:25:00,47.38,47.41,47.37,47.39,157073.0,43.0501,43.0774,43.041,43.0592,157073.0
2016-11-17 15:30:00,47.4,47.41,47.38,47.4,64872.0,43.0683,43.0774,43.0501,43.0683,64872.0
2016-11-17 15:35:00,47.41,47.42,47.4,47.41,88558.0,43.0774,43.0865,43.0683,43.0774,88558.0
2016-11-17 15:40:00,47.4,47.42,47.39,47.41,83865.0,43.0683,43.0865,43.0592,43.0774,83865.0
2016-11-17 15:45:00,47.41,47.43,47.39,47.41,112421.0,43.0774,43.0955,43.0592,43.0774,112421.0
2016-11-17 15:50:00,47.41,47.43,47.4,47.41,270331.0,43.0774,43.0955,43.0683,43.0774,270331.0
2016-11-17 15:55:00,47.41,47.44,47.4,47.42,645888.0,43.0774,43.1046,43.0683,43.0865,645888.0
2016-11-18 09:30:00,47.51,47.61,47.43,47.59,375395.0,43.1682,43.2591,43.0955,43.2409,375395.0
2016-11-18 09:35:00,47.59,47.59,47.53,47.59,268086.0,43.2409,43.2409,43.1864,43.2409,268086.0
2016-11-18 09:40:00,47.59,47.61,47.54,47.55,193091.0,43.2409,43.2591,43.1955,43.2046,193091.0
2016-11-18 09:45:00,47.55,47.59,47.55,47.57,64963.0,43.2046,43.2409,43.2046,43.2227,64963.0
2016-11-18 09:50:00,47.57,47.61,47.54,47.54,96452.0,43.2227,43.2591,43.1955,43.1955,96452.0
2016-11-18 09:55:00,47.55,47.56,47.47,47.48,78702.0,43.2046,43.2137,43.1319,43.141,78702.0
2016-11-18 10:00:00,47.48,47.51,47.45,47.51,903487.0,43.141,43.1682,43.1137,43.1682,903487.0
2016-11-18 10:05:00,47.51,47.52,47.48,47.5,357808.0,43.1682,43.1773,43.141,43.1591,357808.0
2016-11-18 10:10:00,47.5,47.5,47.46,47.48,297313.0,43.1591,43.1591,43.1228,43.141,297313.0
2016-11-18 10:15:00,47.48,47.49,47.39,47.39,68910.0,43.141,43.1501,43.0592,43.0592,68910.0
2016-11-18 10:20:00,47.4,47.43,47.38,47.4,42891.0,43.0683,43.0955,43.0501,43.0683,42891.0
2016-11-18 10:25:00,47.41,47.45,47.39,47.44,66858.0,43.0774,43.1137,43.0592,43.1046,66858.0
2016-11-18 10:30:00,47.44,47.44,47.29,47.3,144217.0,43.1046,43.1046,42.9683,42.9774,144217.0
2016-11-18 10:35:00,47.3,47.34,47.28,47.33,345238.0,42.9774,43.0138,42.9592,43.0047,345238.0
2016-11-18 10:40:00,47.33,47.35,47.3,47.31,219519.0,43.0047,43.0228,42.9774,42.9865,219519.0
2016-11-18 10:45:00,47.31,47.35,47.29,47.33,34984.0,42.9865,43.0228,42.9683,43.0047,34984.0
2016-11-18 10:50:00,47.34,47.34,47.26,47.3,50125.0,43.0138,43.0138,42.9411,42.9774,50125.0
2016-11-18 10:55:00,47.3,47.32,47.27,47.32,92225.0,42.9774,42.9956,42.9502,42.9956,92225.0
2016-11-18 11:00:00,47.31,47.33,47.29,47.33,19150.0,42.9865,43.0047,42.9683,43.0047,19150.0
2016-11-18 11:05:00,47.32,47.34,47.3,47.32,54235.0,42.9956,43.0138,42.9774,42.9956,54235.0
2016-11-18 11:10:00,47.33,47.33,47.29,47.32,66392.0,43.0047,43.0047,42.9683,42.9956,66392.0
2016-11-18 11:15:00,47.32,47.37,47.3,47.35,111455.0,42.9956,43.041,42.9774,43.0228,111455.0
2016-11-18 11:20:00,47.36,47.37,47.33,47.33,47382.0,43.0319,43.041,43.0047,43.0047,47382.0
2016-11-18 11:25:00,47.32,47.34,47.31,47.31,35633.0,42.9956,43.0138,42.9865,42.9865,35633.0
2016-11-18 11:30:00,47.31,47.32,47.29,47.32,79531.0,42.9865,42.9956,42.9683,42.9956,79531.0
2016-11-18 11:35:00,47.32,47.35,47.32,47.35,35154.0,42.9956,43.0228,42.9956,43.0228,35154.0
2016-11-18 11:40:00,47.35,47.38,47.35,47.37,93437.0,43.0228,43.0501,43.0228,43.041,93437.0
2016-11-18 11:45:00,47.36,47.38,47.35,47.35,57637.0,43.0319,43.0501,43.0228,43.0228,57637.0
2016-11-18 11:50:00,47.35,47.36,47.33,47.34,60149.0,43.0228,43.0319,43.0047,43.0138,60149.0
2016-11-18 11:55:00,47.34,47.34,47.31,47.32,46260.0,43.0138,43.0138,42.9865,42.9956,46260.0
2016-11-18 12:00:00,47.33,47.35,47.32,47.33,32949.0,43.0047,43.0228,42.9956,43.0047,32949.0
2016-11-18 12:05:00,47.33,47.34,47.31,47.33,64654.0,43.0047,43.0138,42.9865,43.0047,64654.0
2016-11-18 12:10:00,47.33,47.34,47.32,47.34,44169.0,43.0047,43.0138,42.9956,43.0138,44169.0
2016-11-18 12:15:00,47.34,47.35,47.32,47.34,83134.0,43.0138,43.0228,42.9956,43.0138,83134.0
2016-11-18 12:20:00,47.34,47.34,47.32,47.34,43759.0,43.0138,43.0138,42.9956,43.0138,43759.0
2016-11-18 12:25:00,47.34,47.36,47.33,47.34,46385.0,43.0138,43.0319,43.0047,43.0138,46385.0
2016-11-18 12:30:00,47.35,47.36,47.34,47.34,171560.0,43.0228,43.0319,43.0138,43.0138,171560.0
2016-11-18 12:35:00,47.34,47.35,47.32,47.32,80027.0,43.0138,43.0228,42.9956,42.9956,80027.0
2016-11-18 12:40:00,47.32,47.33,47.31,47.33,41398.0,42.9956,43.0047,42.9865,43.0047,41398.0
2016-11-18 12:45:00,47.33,47.35,47.33,47.34,49742.0,43.0047,43.0228,43.0047,43.0138,49742.0
2016-11-18 12:50:00,47.34,47.39,47.34,47.37,45110.0,43.0138,43.0592,43.0138,43.041,45110.0
2016-11-18 12:55:00,47.37,47.4,47.37,47.4,65780.0,43.041,43.0683,43.041,43.0683,65780.0
2016-11-18 13:00:00,47.4,47.4,47.38,47.39,32246.0,43.0683,43.0683,43.0501,43.0592,32246.0
2016-11-18 13:05:00,47.39,47.4,47.37,47.38,44153.0,43.0592,43.0683,43.041,43.0501,44153.0
2016-11-18 13:10:00,47.38,47.39,47.37,47.39,56236.0,43.0501,43.0592,43.041,43.0592,56236.0
2016-11-18 13:15:00,47.38,47.42,47.38,47.41,41293.0,43.0501,43.0865,43.0501,43.0774,41293.0
2016-11-18 13:20:00,47.41,47.42,47.4,47.41,30733.0,43.0774,43.0865,43.0683,43.0774,30733.0
2016-11-18 13:25:00,47.4,47.41,47.36,47.36,44569.0,43.0683,43.0774,43.0319,43.0319,44569.0
2016-11-18 13:30:00,47.36,47.39,47.36,47.39,118917.0,43.0319,43.0592,43.0319,43.0592,118917.0
2016-11-18 13:35:00,47.39,47.4,47.38,47.39,42485.0,43.0592,43.0683,43.0501,43.0592,42485.0
2016-11-18 13:40:00,47.39,47.4,47.37,47.4,262954.0,43.0592,43.0683,43.041,43.0683,262954.0
2016-11-18 13:45:00,47.4,47.41,47.39,47.39,56490.0,43.0683,43.0774,43.0592,43.0592,56490.0
2016-11-18 13:50:00,47.4,47.4,47.38,47.4,42623.0,43.0683,43.0683,43.0501,43.0683,42623.0
2016-11-18 13:55:00,47.39,47.39,47.35,47.36,46435.0,43.0592,43.0592,43.0228,43.0319,46435.0
2016-11-18 14:00:00,47.36,47.37,47.34,47.36,40331.0,43.0319,43.041,43.0138,43.0319,40331.0
2016-11-18 14:05:00,47.36,47.37,47.35,47.37,28831.0,43.0319,43.041,43.0228,43.041,28831.0
2016-11-18 14:10:00,47.36,47.37,47.35,47.36,89011.0,43.0319,43.041,43.0228,43.0319,89011.0
2016-11-18 14:15:00,47.36,47.38,47.35,47.37,70500.0,43.0319,43.0501,43.0228,43.041,70500.0
2016-11-18 14:20:00,47.37,47.38,47.36,47.37,42530.0,43.041,43.0501,43.0319,43.041,42530.0
2016-11-18 14:25:00,47.37,47.39,47.35,47.36,49901.0,43.041,43.0592,43.0228,43.0319,49901.0
2016-11-18 14:30:00,47.36,47.37,47.35,47.36,43910.0,43.0319,43.041,43.0228,43.0319,43910.0
2016-11-18 14:35:00,47.36,47.38,47.36,47.37,54052.0,43.0319,43.0501,43.0319,43.041,54052.0
2016-11-18 14:40:00,47.38,47.4,47.37,47.39,67974.0,43.0501,43.0683,43.041,43.0592,67974.0
2016-11-18 14:45:00,47.39,47.4,47.38,47.39,26859.0,43.0592,43.0683,43.0501,43.0592,26859.0
2016-11-18 14:50:00,47.39,47.4,47.37,47.38,73255.0,43.0592,43.0683,43.041,43.0501,73255.0
2016-11-18 14:55:00,47.38,47.39,47.37,47.38,15981.0,43.0501,43.0592,43.041,43.0501,15981.0
2016-11-18 15:00:00,47.38,47.4,47.37,47.39,75895.0,43.0501,43.0683,43.041,43.0592,75895.0
2016-11-18 15:05:00,47.39,47.39,47.33,47.36,117395.0,43.0592,43.0592,43.0047,43.0319,117395.0
2016-11-18 15:10:00,47.35,47.37,47.35,47.36,45006.0,43.0228,43.041,43.0228,43.0319,45006.0
2016-11-18 15:15:00,47.36,47.39,47.35,47.39,82970.0,43.0319,43.0592,43.0228,43.0592,82970.0
2016-11-18 15:20:00,47.39,47.4,47.38,47.39,55152.0,43.0592,43.0683,43.0501,43.0592,55152.0
2016-11-18 15:25:00,47.38,47.41,47.38,47.4,121945.0,43.0501,43.0774,43.0501,43.0683,121945.0
2016-11-18 15:30:00,47.41,47.41,47.38,47.39,66511.0,43.0774,43.0774,43.0501,43.0592,66511.0
2016-11-18 15:35:00,47.39,47.41,47.38,47.4,118879.0,43.0592,43.0774,43.0501,43.0683,118879.0
2016-11-18 15:40:00,47.39,47.41,47.39,47.41,111463.0,43.0592,43.0774,43.0592,43.0774,111463.0
2016-11-18 15:45:00,47.41,47.41,47.39,47.4,95058.0,43.0774,43.0774,43.0592,43.0683,95058.0
2016-11-18 15:50:00,47.4,47.4,47.36,47.36,116360.0,43.0683,43.0683,43.0319,43.0319,116360.0
2016-11-18 15:55:00,47.37,47.37,47.31,47.36,622670.0,43.041,43.041,42.9865,43.0319,622670.0
2016-11-21 09:30:00,47.53,47.53,47.47,47.5,160650.0,43.1864,43.1864,43.1319,43.1591,160650.0
2016-11-21 09:35:00,47.51,47.61,47.51,47.59,98455.0,43.1682,43.2591,43.1682,43.2409,98455.0
2016-11-21 09:40:00,47.59,47.63,47.58,47.61,98660.0,43.2409,43.2773,43.2318,43.2591,98660.0
2016-11-21 09:45:00,47.61,47.69,47.6,47.64,109580.0,43.2591,43.3318,43.25,43.2863,109580.0
2016-11-21 09:50:00,47.64,47.66,47.64,47.66,52174.0,43.2863,43.3045,43.2863,43.3045,52174.0
2016-11-21 09:55:00,47.66,47.72,47.66,47.7,56996.0,43.3045,43.359,43.3045,43.3409,56996.0
2016-11-21 10:00:00,47.71,47.72,47.65,47.66,115118.0,43.3499,43.359,43.2954,43.3045,115118.0
2016-11-21 10:05:00,47.66,47.66,47.6,47.6,47001.0,43.3045,43.3045,43.25,43.25,47001.0
2016-11-21 10:10:00,47.59,47.65,47.59,47.64,43276.0,43.2409,43.2954,43.2409,43.2863,43276.0
2016-11-21 10:15:00,47.64,47.64,47.58,47.59,59268.0,43.2863,43.2863,43.2318,43.2409,59268.0
2016-11-21 10:20:00,47.59,47.61,47.56,47.57,55813.0,43.2409,43.2591,43.2137,43.2227,55813.0
2016-11-21 10:25:00,47.58,47.58,47.46,47.52,104867.0,43.2318,43.2318,43.1228,43.1773,104867.0
2016-11-21 10:30:00,47.52,47.55,47.5,47.54,42890.0,43.1773,43.2046,43.1591,43.1955,42890.0
2016-11-21 10:35:00,47.54,47.54,47.49,47.52,54135.0,43.1955,43.1955,43.1501,43.1773,54135.0
2016-11-21 10:40:00,47.52,47.55,47.5,47.55,35155.0,43.1773,43.2046,43.1591,43.2046,35155.0
2016-11-21 10:45:00,47.55,47.55,47.52,47.55,68722.0,43.2046,43.2046,43.1773,43.2046,68722.0
2016-11-21 10:50:00,47.55,47.57,47.54,47.56,45838.0,43.2046,43.2227,43.1955,43.2137,45838.0
2016-11-21 10:55:00,47.55,47.56,47.52,47.55,187710.0,43.2046,43.2137,43.1773,43.2046,187710.0
2016-11-21 11:00:00,47.55,47.59,47.55,47.56,56329.0,43.2046,43.2409,43.2046,43.2137,56329.0
2016-11-21 11:05:00,47.56,47.61,47.56,47.6,26671.0,43.2137,43.2591,43.2137,43.25,26671.0
2016-11-21 11:10:00,47.61,47.68,47.6,47.65,160764.0,43.2591,43.3227,43.25,43.2954,160764.0
2016-11-21 11:15:00,47.66,47.71,47.65,47.69,1201126.0,43.3045,43.3499,43.2954,43.3318,1201126.0
2016-11-21 11:20:00,47.69,47.7,47.65,47.66,26547.0,43.3318,43.3409,43.2954,43.3045,26547.0
2016-11-21 11:25:00,47.66,47.7,47.65,47.68,76660.0,43.3045,43.3409,43.2954,43.3227,76660.0
2016-11-21 11:30:00,47.68,47.71,47.67,47.7,26697.0,43.3227,43.3499,43.3136,43.3409,26697.0
2016-11-21 11:35:00,47.69,47.71,47.68,47.69,56975.0,43.3318,43.3499,43.3227,43.3318,56975.0
2016-11-21 11:40:00,47.69,47.72,47.67,47.72,113461.0,43.3318,43.359,43.3136,43.359,113461.0
2016-11-21 11:45:00,47.72,47.74,47.71,47.73,48558.0,43.359,43.3772,43.3499,43.3681,48558.0
2016-11-21 11:50:00,47.73,47.74,47.71,47.72,61378.0,43.3681,43.3772,43.3499,43.359,61378.0
2016-11-21 11:55:00,47.72,47.75,47.71,47.74,22775.0,43.359,43.3863,43.3499,43.3772,22775.0
2016-11-21 12:00:00,47.75,47.76,47.71,47.72,55842.0,43.3863,43.3954,43.3499,43.359,55842.0
2016-11-21 12:05:00,47.71,47.74,47.71,47.72,11090.0,43.3499,43.3772,43.3499,43.359,11090.0
2016-11-21 12:10:00,47.72,47.73,47.69,47.7,32355.0,43.359,43.3681,43.3318,43.3409,32355.0
2016-11-21 12:15:00,47.7,47.71,47.69,47.7,23112.0,43.3409,43.3499,43.3318,43.3409,23112.0
2016-11-21 12:20:00,47.7,47.7,47.68,47.69,12165.0,43.3409,43.3409,43.3227,43.3318,12165.0
2016-11-21 12:25:00,47.68,47.7,47.68,47.69,26023.0,43.3227,43.3409,43.3227,43.3318,26023.0
2016-11-21 12:30:00,47.7,47.72,47.69,47.69,54128.0,43.3409,43.359,43.3318,43.3318,54128.0
2016-11-21 12:35:00,47.7,47.74,47.69,47.74,26263.0,43.3409,43.3772,43.3318,43.3772,26263.0
2016-11-21 12:40:00,47.74,47.79,47.74,47.78,180644.0,43.3772,43.4226,43.3772,43.4136,180644.0
2016-11-21 12:45:00,47.78,47.79,47.76,47.78,20465.0,43.4136,43.4226,43.3954,43.4136,20465.0
2016-11-21 12:50:00,47.79,47.79,47.77,47.78,27913.0,43.4226,43.4226,43.4045,43.4136,27913.0
2016-11-21 12:55:00,47.78,47.78,47.76,47.77,20216.0,43.4136,43.4136,43.3954,43.4045,20216.0
2016-11-21 13:00:00,47.76,47.79,47.76,47.78,21988.0,43.3954,43.4226,43.3954,43.4136,21988.0
2016-11-21 13:05:00,47.78,47.81,47.78,47.8,39266.0,43.4136,43.4408,43.4136,43.4317,39266.0
2016-11-21 13:10:00,47.81,47.81,47.77,47.79,21705.0,43.4408,43.4408,43.4045,43.4226,21705.0
2016-11-21 13:15:00,47.79,47.8,47.78,47.79,28603.0,43.4226,43.4317,43.4136,43.4226,28603.0
2016-11-21 13:20:00,47.8,47.8,47.76,47.77,27217.0,43.4317,43.4317,43.3954,43.4045,27217.0
2016-11-21 13:25:00,47.77,47.78,47.74,47.77,49612.0,43.4045,43.4136,43.3772,43.4045,49612.0
2016-11-21 13:30:00,47.77,47.79,47.76,47.77,37529.0,43.4045,43.4226,43.3954,43.4045,37529.0
2016-11-21 13:35:00,47.77,47.78,47.76,47.77,15123.0,43.4045,43.4136,43.3954,43.4045,15123.0
2016-11-21 13:40:00,47.76,47.77,47.76,47.77,19882.0,43.3954,43.4045,43.3954,43.4045,19882.0
2016-11-21 13:45:00,47.76,47.77,47.75,47.76,22531.0,43.3954,43.4045,43.3863,43.3954,22531.0
2016-11-21 13:50:00,47.76,47.78,47.75,47.78,39703.0,43.3954,43.4136,43.3863,43.4136,39703.0
2016-11-21 13:55:00,47.78,47.79,47.77,47.77,18729.0,43.4136,43.4226,43.4045,43.4045,18729.0
2016-11-21 14:00:00,47.77,47.77,47.76,47.76,13979.0,43.4045,43.4045,43.3954,43.3954,13979.0
2016-11-21 14:05:00,47.77,47.78,47.72,47.73,54429.0,43.4045,43.4136,43.359,43.3681,54429.0
2016-11-21 14:10:00,47.73,47.75,47.72,47.75,26085.0,43.3681,43.3863,43.359,43.3863,26085.0
2016-11-21 14:15:00,47.75,47.76,47.74,47.75,50769.0,43.3863,43.3954,43.3772,43.3863,50769.0
2016-11-21 14:20:00,47.76,47.77,47.74,47.76,68759.0,43.3954,43.4045,43.3772,43.3954,68759.0
2016-11-21 14:25:00,47.76,47.77,47.75,47.76,26747.0,43.3954,43.4045,43.3863,43.3954,26747.0
2016-11-21 14:30:00,47.76,47.79,47.75,47.77,60154.0,43.3954,43.4226,43.3863,43.4045,60154.0
2016-11-21 14:35:00,47.77,47.78,47.76,47.77,62509.0,43.4045,43.4136,43.3954,43.4045,62509.0
2016-11-21 14:40:00,47.77,47.78,47.75,47.76,56788.0,43.4045,43.4136,43.3863,43.3954,56788.0
2016-11-21 14:45:00,47.75,47.78,47.74,47.78,51311.0,43.3863,43.4136,43.3772,43.4136,51311.0
2016-11-21 14:50:00,47.79,47.79,47.77,47.79,58577.0,43.4226,43.4226,43.4045,43.4226,58577.0
2016-11-21 14:55:00,47.78,47.78,47.74,47.75,110243.0,43.4136,43.4136,43.3772,43.3863,110243.0
2016-11-21 15:00:00,47.75,47.76,47.73,47.75,49649.0,43.3863,43.3954,43.3681,43.3863,49649.0
2016-11-21 15:05:00,47.76,47.78,47.75,47.76,121017.0,43.3954,43.4136,43.3863,43.3954,121017.0
2016-11-21 15:10:00,47.77,47.78,47.76,47.78,57117.0,43.4045,43.4136,43.3954,43.4136,57117.0
2016-11-21 15:15:00,47.78,47.79,47.76,47.78,99102.0,43.4136,43.4226,43.3954,43.4136,99102.0
2016-11-21 15:20:00,47.78,47.79,47.75,47.77,141130.0,43.4136,43.4226,43.3863,43.4045,141130.0
2016-11-21 15:25:00,47.77,47.79,47.76,47.78,125777.0,43.4045,43.4226,43.3954,43.4136,125777.0
2016-11-21 15:30:00,47.78,47.8,47.77,47.8,57700.0,43.4136,43.4317,43.4045,43.4317,57700.0
2016-11-21 15:35:00,47.8,47.81,47.78,47.8,133205.0,43.4317,43.4408,43.4136,43.4317,133205.0
2016-11-21 15:40:00,47.8,47.82,47.78,47.81,1310708.0,43.4317,43.4499,43.4136,43.4408,1310708.0
2016-11-21 15:45:00,47.81,47.85,47.8,47.85,173882.0,43.4408,43.4772,43.4317,43.4772,173882.0
2016-11-21 15:50:00,47.84,47.88,47.82,47.87,499951.0,43.4681,43.5044,43.4499,43.4953,499951.0
2016-11-21 15:55:00,47.87,47.87,47.84,47.85,870441.0,43.4953,43.4953,43.4681,43.4772,870441.0
2016-11-22 09:30:00,48.0,48.02,47.93,48.01,263032.0,43.6134,43.6316,43.5498,43.6225,263032.0
2016-11-22 09:35:00,48.01,48.02,47.95,47.96,201645.0,43.6225,43.6316,43.568,43.5771,201645.0
2016-11-22 09:40:00,47.96,47.98,47.92,47.95,138448.0,43.5771,43.5953,43.5408,43.568,138448.0
2016-11-22 09:45:00,47.95,48.01,47.92,48.0,115554.0,43.568,43.6225,43.5408,43.6134,115554.0
2016-11-22 09:50:00,48.0,48.02,47.97,47.99,110025.0,43.6134,43.6316,43.5862,43.6044,110025.0
2016-11-22 09:55:00,48.0,48.0,47.94,47.94,44555.0,43.6134,43.6134,43.5589,43.5589,44555.0
2016-11-22 10:00:00,47.94,47.98,47.93,47.97,66070.0,43.5589,43.5953,43.5498,43.5862,66070.0
2016-11-22 10:05:00,47.98,48.02,47.97,48.0,46327.0,43.5953,43.6316,43.5862,43.6134,46327.0
2016-11-22 10:10:00,48.0,48.02,47.98,48.02,38483.0,43.6134,43.6316,43.5953,43.6316,38483.0
2016-11-22 10:15:00,48.02,48.07,48.0,48.01,62766.0,43.6316,43.6771,43.6134,43.6225,62766.0
2016-11-22 10:20:00,48.01,48.03,47.99,48.0,46933.0,43.6225,43.6407,43.6044,43.6134,46933.0
2016-11-22 10:25:00,48.0,48.0,47.94,47.95,88318.0,43.6134,43.6134,43.5589,43.568,88318.0
2016-11-22 10:30:00,47.95,47.97,47.93,47.96,53177.0,43.568,43.5862,43.5498,43.5771,53177.0
2016-11-22 10:35:00,47.96,48.01,47.95,48.0,134011.0,43.5771,43.6225,43.568,43.6134,134011.0
2016-11-22 10:40:00,48.0,48.0,47.95,47.96,179805.0,43.6134,43.6134,43.568,43.5771,179805.0
2016-11-22 10:45:00,47.96,47.96,47.88,47.92,137950.0,43.5771,43.5771,43.5044,43.5408,137950.0
2016-11-22 10:50:00,47.92,47.95,47.91,47.94,32962.0,43.5408,43.568,43.5317,43.5589,32962.0
2016-11-22 10:55:00,47.94,47.96,47.93,47.94,41173.0,43.5589,43.5771,43.5498,43.5589,41173.0
2016-11-22 11:00:00,47.94,47.95,47.91,47.95,58931.0,43.5589,43.568,43.5317,43.568,58931.0
2016-11-22 11:05:00,47.95,47.98,47.95,47.96,111920.0,43.568,43.5953,43.568,43.5771,111920.0
2016-11-22 11:10:00,47.96,48.0,47.96,47.97,89930.0,43.5771,43.6134,43.5771,43.5862,89930.0
2016-11-22 11:15:00,47.97,47.98,47.95,47.96,53230.0,43.5862,43.5953,43.568,43.5771,53230.0
2016-11-22 11:20:00,47.96,47.99,47.95,47.97,29164.0,43.5771,43.6044,43.568,43.5862,29164.0
2016-11-22 11:25:00,47.98,47.98,47.94,47.94,107296.0,43.5953,43.5953,43.5589,43.5589,107296.0
2016-11-22 11:30:00,47.95,47.96,47.89,47.91,91431.0,43.568,43.5771,43.5135,43.5317,91431.0
2016-11-22 11:35:00,47.92,47.93,47.89,47.93,30640.0,43.5408,43.5498,43.5135,43.5498,30640.0
2016-11-22 11:40:00,47.93,47.93,47.91,47.92,24547.0,43.5498,43.5498,43.5317,43.5408,24547.0
2016-11-22 11:45:00,47.92,47.94,47.91,47.94,22260.0,43.5408,43.5589,43.5317,43.5589,22260.0
2016-11-22 11:50:00,47.94,47.94,47.91,47.92,40126.0,43.5589,43.5589,43.5317,43.5408,40126.0
2016-11-22 11:55:00,47.93,47.96,47.92,47.95,67779.0,43.5498,43.5771,43.5408,43.568,67779.0
2016-11-22 12:00:00,47.95,47.96,47.9,47.9,25283.0,43.568,43.5771,43.5226,43.5226,25283.0
2016-11-22 12:05:00,47.91,47.97,47.9,47.97,77629.0,43.5317,43.5862,43.5226,43.5862,77629.0
2016-11-22 12:10:00,47.97,47.97,47.93,47.95,67004.0,43.5862,43.5862,43.5498,43.568,67004.0
2016-11-22 12:15:00,47.95,47.98,47.95,47.97,27348.0,43.568,43.5953,43.568,43.5862,27348.0
2016-11-22 12:20:00,47.98,47.99,47.96,47.99,43502.0,43.5953,43.6044,43.5771,43.6044,43502.0
2016-11-22 12:25:00,47.99,48.0,47.96,47.99,83668.0,43.6044,43.6134,43.5771,43.6044,83668.0
2016-11-22 12:30:00,48.0,48.0,47.98,48.0,26829.0,43.6134,43.6134,43.5953,43.6134,26829.0
2016-11-22 12:35:00,48.0,48.01,47.98,47.98,38575.0,43.6134,43.6225,43.5953,43.5953,38575.0
2016-11-22 12:40:00,47.98,48.0,47.97,47.98,78675.0,43.5953,43.6134,43.5862,43.5953,78675.0
2016-11-22 12:45:00,47.98,47.99,47.97,47.98,22308.0,43.5953,43.6044,43.5862,43.5953,22308.0
2016-11-22 12:50:00,47.98,47.99,47.97,47.99,76118.0,43.5953,43.6044,43.5862,43.6044,76118.0
2016-11-22 12:55:00,47.99,48.01,47.98,48.0,41050.0,43.6044,43.6225,43.5953,43.6134,41050.0
2016-11-22 13:00:00,48.0,48.02,47.99,48.02,27848.0,43.6134,43.6316,43.6044,43.6316,27848.0
2016-11-22 13:05:00,48.02,48.04,48.01,48.03,50351.0,43.6316,43.6498,43.6225,43.6407,50351.0
2016-11-22 13:10:00,48.03,48.03,48.0,48.01,20032.0,43.6407,43.6407,43.6134,43.6225,20032.0
2016-11-22 13:15:00,48.0,48.01,47.99,47.99,43092.0,43.6134,43.6225,43.6044,43.6044,43092.0
2016-11-22 13:20:00,47.99,48.0,47.98,47.99,47902.0,43.6044,43.6134,43.5953,43.6044,47902.0
2016-11-22 13:25:00,47.99,48.01,47.98,47.99,201227.0,43.6044,43.6225,43.5953,43.6044,201227.0
2016-11-22 13:30:00,47.99,48.01,47.98,48.0,118723.0,43.6044,43.6225,43.5953,43.6134,118723.0
2016-11-22 13:35:00,48.0,48.0,47.97,47.98,38831.0,43.6134,43.6134,43.5862,43.5953,38831.0
2016-11-22 13:40:00,47.98,47.99,47.97,47.97,28586.0,43.5953,43.6044,43.5862,43.5862,28586.0
2016-11-22 13:45:00,47.98,48.02,47.97,48.01,58453.0,43.5953,43.6316,43.5862,43.6225,58453.0
2016-11-22 13:50:00,48.0,48.03,48.0,48.03,29846.0,43.6134,43.6407,43.6134,43.6407,29846.0
2016-11-22 13:55:00,48.02,48.02,47.98,47.99,31506.0,43.6316,43.6316,43.5953,43.6044,31506.0
2016-11-22 14:00:00,47.99,47.99,47.94,47.95,39353.0,43.6044,43.6044,43.5589,43.568,39353.0
2016-11-22 14:05:00,47.95,47.97,47.93,47.96,72979.0,43.568,43.5862,43.5498,43.5771,72979.0
2016-11-22 14:10:00,47.95,47.96,47.94,47.95,23671.0,43.568,43.5771,43.5589,43.568,23671.0
2016-11-22 14:15:00,47.95,47.99,47.94,47.94,52494.0,43.568,43.6044,43.5589,43.5589,52494.0
2016-11-22 14:20:00,47.95,47.96,47.92,47.93,43842.0,43.568,43.5771,43.5408,43.5498,43842.0
2016-11-22 14:25:00,47.93,47.94,47.91,47.92,53161.0,43.5498,43.5589,43.5317,43.5408,53161.0
2016-11-22 14:30:00,47.92,47.93,47.9,47.91,36492.0,43.5408,43.5498,43.5226,43.5317,36492.0
2016-11-22 14:35:00,47.91,47.95,47.91,47.93,67530.0,43.5317,43.568,43.5317,43.5498,67530.0
2016-11-22 14:40:00,47.93,47.97,47.93,47.96,49961.0,43.5498,43.5862,43.5498,43.5771,49961.0
2016-11-22 14:45:00,47.97,47.98,47.95,47.97,72080.0,43.5862,43.5953,43.568,43.5862,72080.0
2016-11-22 14:50:00,47.96,47.97,47.95,47.95,38344.0,43.5771,43.5862,43.568,43.568,38344.0
2016-11-22 14:55:00,47.96,47.96,47.93,47.94,67825.0,43.5771,43.5771,43.5498,43.5589,67825.0
2016-11-22 15:00:00,47.95,47.96,47.94,47.95,55998.0,43.568,43.5771,43.5589,43.568,55998.0
2016-11-22 15:05:00,47.95,47.96,47.94,47.95,22263.0,43.568,43.5771,43.5589,43.568,22263.0
2016-11-22 15:10:00,47.95,47.96,47.94,47.96,33800.0,43.568,43.5771,43.5589,43.5771,33800.0
2016-11-22 15:15:00,47.96,47.97,47.94,47.96,47325.0,43.5771,43.5862,43.5589,43.5771,47325.0
2016-11-22 15:20:00,47.97,47.97,47.94,47.95,112427.0,43.5862,43.5862,43.5589,43.568,112427.0
2016-11-22 15:25:00,47.95,47.96,47.93,47.95,67860.0,43.568,43.5771,43.5498,43.568,67860.0
2016-11-22 15:30:00,47.95,47.99,47.94,47.99,39466.0,43.568,43.6044,43.5589,43.6044,39466.0
2016-11-22 15:35:00,47.99,48.0,47.98,47.98,75383.0,43.6044,43.6134,43.5953,43.5953,75383.0
2016-11-22 15:40:00,47.98,48.0,47.98,48.0,154837.0,43.5953,43.6134,43.5953,43.6134,154837.0
2016-11-22 15:45:00,48.0,48.01,47.98,48.0,150190.0,43.6134,43.6225,43.5953,43.6134,150190.0
2016-11-22 15:50:00,48.0,48.03,47.99,48.03,130123.0,43.6134,43.6407,43.6044,43.6407,130123.0
2016-11-22 15:55:00,48.03,48.03,47.97,47.98,775924.0,43.6407,43.6407,43.5862,43.5953,775924.0
2016-11-23 09:30:00,47.82,47.96,47.78,47.81,277426.0,43.4499,43.5771,43.4136,43.4408,277426.0
2016-11-23 09:35:00,47.82,47.85,47.76,47.76,170705.0,43.4499,43.4772,43.3954,43.3954,170705.0
2016-11-23 09:40:00,47.76,47.77,47.69,47.73,110517.0,43.3954,43.4045,43.3318,43.3681,110517.0
2016-11-23 09:45:00,47.73,47.73,47.68,47.72,99156.0,43.3681,43.3681,43.3227,43.359,99156.0
2016-11-23 09:50:00,47.73,47.74,47.69,47.71,97401.0,43.3681,43.3772,43.3318,43.3499,97401.0
2016-11-23 09:55:00,47.71,47.77,47.69,47.72,128021.0,43.3499,43.4045,43.3318,43.359,128021.0
2016-11-23 10:00:00,47.73,47.78,47.72,47.76,85244.0,43.3681,43.4136,43.359,43.3954,85244.0
2016-11-23 10:05:00,47.76,47.79,47.73,47.74,66444.0,43.3954,43.4226,43.3681,43.3772,66444.0
2016-11-23 10:10:00,47.73,47.75,47.71,47.72,105816.0,43.3681,43.3863,43.3499,43.359,105816.0
2016-11-23 10:15:00,47.71,47.76,47.71,47.75,60960.0,43.3499,43.3954,43.3499,43.3863,60960.0
2016-11-23 10:20:00,47.74,47.77,47.72,47.73,60413.0,43.3772,43.4045,43.359,43.3681,60413.0
2016-11-23 10:25:00,47.74,47.76,47.71,47.73,101769.0,43.3772,43.3954,43.3499,43.3681,101769.0
2016-11-23 10:30:00,47.73,47.77,47.72,47.73,70817.0,43.3681,43.4045,43.359,43.3681,70817.0
2016-11-23 10:35:00,47.73,47.74,47.66,47.68,76931.0,43.3681,43.3772,43.3045,43.3227,76931.0
2016-11-23 10:40:00,47.67,47.7,47.67,47.69,53979.0,43.3136,43.3409,43.3136,43.3318,53979.0
2016-11-23 10:45:00,47.69,47.71,47.68,47.71,45606.0,43.3318,43.3499,43.3227,43.3499,45606.0
2016-11-23 10:50:00,47.71,47.72,47.7,47.7,49166.0,43.3499,43.359,43.3409,43.3409,49166.0
2016-11-23 10:55:00,47.71,47.72,47.7,47.72,29302.0,43.3499,43.359,43.3409,43.359,29302.0
2016-11-23 11:00:00,47.72,47.73,47.7,47.71,84201.0,43.359,43.3681,43.3409,43.3499,84201.0
2016-11-23 11:05:00,47.7,47.72,47.69,47.71,46505.0,43.3409,43.359,43.3318,43.3499,46505.0
2016-11-23 11:10:00,47.71,47.72,47.69,47.71,59831.0,43.3499,43.359,43.3318,43.3499,59831.0
2016-11-23 11:15:00,47.71,47.72,47.67,47.68,63822.0,43.3499,43.359,43.3136,43.3227,63822.0
2016-11-23 11:20:00,47.67,47.68,47.64,47.65,47164.0,43.3136,43.3227,43.2863,43.2954,47164.0
2016-11-23 11:25:00,47.65,47.67,47.63,47.64,45631.0,43.2954,43.3136,43.2773,43.2863,45631.0
2016-11-23 11:30:00,47.64,47.67,47.63,47.66,67144.0,43.2863,43.3136,43.2773,43.3045,67144.0
2016-11-23 11:35:00,47.66,47.67,47.63,47.65,110041.0,43.3045,43.3136,43.2773,43.2954,110041.0
2016-11-23 11:40:00,47.66,47.69,47.65,47.67,165736.0,43.3045,43.3318,43.2954,43.3136,165736.0
2016-11-23 11:45:00,47.67,47.68,47.65,47.66,52598.0,43.3136,43.3227,43.2954,43.3045,52598.0
2016-11-23 11:50:00,47.66,47.67,47.65,47.66,128228.0,43.3045,43.3136,43.2954,43.3045,128228.0
2016-11-23 11:55:00,47.67,47.71,47.66,47.71,281802.0,43.3136,43.3499,43.3045,43.3499,281802.0
2016-11-23 12:00:00,47.72,47.74,47.7,47.7,549922.0,43.359,43.3772,43.3409,43.3409,549922.0
2016-11-23 12:05:00,47.71,47.71,47.69,47.7,69291.0,43.3499,43.3499,43.3318,43.3409,69291.0
2016-11-23 12:10:00,47.71,47.71,47.69,47.7,37371.0,43.3499,43.3499,43.3318,43.3409,37371.0
2016-11-23 12:15:00,47.7,47.75,47.69,47.72,83202.0,43.3409,43.3863,43.3318,43.359,83202.0
2016-11-23 12:20:00,47.72,47.73,47.71,47.72,60432.0,43.359,43.3681,43.3499,43.359,60432.0
2016-11-23 12:25:00,47.71,47.72,47.7,47.71,82199.0,43.3499,43.359,43.3409,43.3499,82199.0
2016-11-23 12:30:00,47.71,47.72,47.7,47.71,60790.0,43.3499,43.359,43.3409,43.3499,60790.0
2016-11-23 12:35:00,47.7,47.72,47.69,47.71,18921.0,43.3409,43.359,43.3318,43.3499,18921.0
2016-11-23 12:40:00,47.71,47.74,47.7,47.74,103809.0,43.3499,43.3772,43.3409,43.3772,103809.0
2016-11-23 12:45:00,47.74,47.77,47.73,47.76,121069.0,43.3772,43.4045,43.3681,43.3954,121069.0
2016-11-23 12:50:00,47.76,47.76,47.72,47.73,103018.0,43.3954,43.3954,43.359,43.3681,103018.0
2016-11-23 12:55:00,47.73,47.74,47.7,47.71,77782.0,43.3681,43.3772,43.3409,43.3499,77782.0
2016-11-23 13:00:00,47.72,47.74,47.71,47.73,89695.0,43.359,43.3772,43.3499,43.3681,89695.0
2016-11-23 13:05:00,47.73,47.75,47.72,47.74,67740.0,43.3681,43.3863,43.359,43.3772,67740.0
2016-11-23 13:10:00,47.73,47.74,47.72,47.74,68695.0,43.3681,43.3772,43.359,43.3772,68695.0
2016-11-23 13:15:00,47.73,47.76,47.73,47.74,45663.0,43.3681,43.3954,43.3681,43.3772,45663.0
2016-11-23 13:20:00,47.74,47.75,47.71,47.71,103219.0,43.3772,43.3863,43.3499,43.3499,103219.0
2016-11-23 13:25:00,47.72,47.73,47.68,47.69,362335.0,43.359,43.3681,43.3227,43.3318,362335.0
2016-11-23 13:30:00,47.68,47.72,47.68,47.72,23931.0,43.3227,43.359,43.3227,43.359,23931.0
2016-11-23 13:35:00,47.72,47.73,47.71,47.72,72723.0,43.359,43.3681,43.3499,43.359,72723.0
2016-11-23 13:40:00,47.73,47.75,47.72,47.74,71537.0,43.3681,43.3863,43.359,43.3772,71537.0
2016-11-23 13:45:00,47.73,47.74,47.7,47.72,85350.0,43.3681,43.3772,43.3409,43.359,85350.0
2016-11-23 13:50:00,47.72,47.72,47.7,47.71,137347.0,43.359,43.359,43.3409,43.3499,137347.0
2016-11-23 13:55:00,47.71,47.71,47.67,47.69,46159.0,43.3499,43.3499,43.3136,43.3318,46159.0
2016-11-23 14:00:00,47.69,47.76,47.69,47.74,85156.0,43.3318,43.3954,43.3318,43.3772,85156.0
2016-11-23 14:05:00,47.73,47.77,47.73,47.75,117138.0,43.3681,43.4045,43.3681,43.3863,117138.0
2016-11-23 14:10:00,47.74,47.75,47.73,47.75,46570.0,43.3772,43.3863,43.3681,43.3863,46570.0
2016-11-23 14:15:00,47.75,47.77,47.73,47.74,67406.0,43.3863,43.4045,43.3681,43.3772,67406.0
2016-11-23 14:20:00,47.74,47.76,47.72,47.74,132188.0,43.3772,43.3954,43.359,43.3772,132188.0
2016-11-23 14:25:00,47.74,47.75,47.73,47.75,15326.0,43.3772,43.3863,43.3681,43.3863,15326.0
2016-11-23 14:30:00,47.75,47.76,47.74,47.76,48391.0,43.3863,43.3954,43.3772,43.3954,48391.0
2016-11-23 14:35:00,47.76,47.76,47.71,47.72,67818.0,43.3954,43.3954,43.3499,43.359,67818.0
2016-11-23 14:40:00,47.73,47.74,47.71,47.73,30974.0,43.3681,43.3772,43.3499,43.3681,30974.0
2016-11-23 14:45:00,47.74,47.75,47.73,47.73,56457.0,43.3772,43.3863,43.3681,43.3681,56457.0
2016-11-23 14:50:00,47.73,47.74,47.71,47.72,78694.0,43.3681,43.3772,43.3499,43.359,78694.0
2016-11-23 14:55:00,47.72,47.73,47.7,47.71,67501.0,43.359,43.3681,43.3409,43.3499,67501.0
2016-11-23 15:00:00,47.72,47.74,47.71,47.73,30713.0,43.359,43.3772,43.3499,43.3681,30713.0
2016-11-23 15:05:00,47.73,47.73,47.71,47.73,87186.0,43.3681,43.3681,43.3499,43.3681,87186.0
2016-11-23 15:10:00,47.73,47.74,47.71,47.73,57411.0,43.3681,43.3772,43.3499,43.3681,57411.0
2016-11-23 15:15:00,47.72,47.74,47.7,47.71,65697.0,43.359,43.3772,43.3409,43.3499,65697.0
2016-11-23 15:20:00,47.71,47.72,47.7,47.72,38391.0,43.3499,43.359,43.3409,43.359,38391.0
2016-11-23 15:25:00,47.72,47.72,47.7,47.71,47687.0,43.359,43.359,43.3409,43.3499,47687.0
2016-11-23 15:30:00,47.71,47.72,47.7,47.71,98480.0,43.3499,43.359,43.3409,43.3499,98480.0
2016-11-23 15:35:00,47.71,47.75,47.71,47.74,154690.0,43.3499,43.3863,43.3499,43.3772,154690.0
2016-11-23 15:40:00,47.74,47.76,47.74,47.75,96224.0,43.3772,43.3954,43.3772,43.3863,96224.0
2016-11-23 15:45:00,47.75,47.76,47.73,47.74,154129.0,43.3863,43.3954,43.3681,43.3772,154129.0
2016-11-23 15:50:00,47.74,47.78,47.74,47.77,238564.0,43.3772,43.4136,43.3772,43.4045,238564.0
2016-11-23 15:55:00,47.77,47.8,47.76,47.79,342599.0,43.4045,43.4317,43.3954,43.4226,342599.0
2016-11-25 09:30:00,47.83,47.86,47.78,47.82,155807.0,43.459,43.4862,43.4136,43.4499,155807.0
2016-11-25 09:35:00,47.83,47.86,47.81,47.85,127596.0,43.459,43.4862,43.4408,43.4772,127596.0
2016-11-25 09:40:00,47.84,47.9,47.84,47.86,181070.0,43.4681,43.5226,43.4681,43.4862,181070.0
2016-11-25 09:45:00,47.86,47.94,47.85,47.91,84057.0,43.4862,43.5589,43.4772,43.5317,84057.0
2016-11-25 09:50:00,47.92,47.92,47.89,47.91,97047.0,43.5408,43.5408,43.5135,43.5317,97047.0
2016-11-25 09:55:00,47.91,47.93,47.9,47.92,87986.0,43.5317,43.5498,43.5226,43.5408,87986.0
2016-11-25 10:00:00,47.93,47.94,47.89,47.91,328492.0,43.5498,43.5589,43.5135,43.5317,328492.0
2016-11-25 10:05:00,47.92,47.93,47.88,47.88,101917.0,43.5408,43.5498,43.5044,43.5044,101917.0
2016-11-25 10:10:00,47.88,47.9,47.86,47.88,39495.0,43.5044,43.5226,43.4862,43.5044,39495.0
2016-11-25 10:15:00,47.87,47.88,47.86,47.87,25427.0,43.4953,43.5044,43.4862,43.4953,25427.0
2016-11-25 10:20:00,47.86,47.89,47.86,47.87,24674.0,43.4862,43.5135,43.4862,43.4953,24674.0
2016-11-25 10:25:00,47.87,47.91,47.87,47.9,32303.0,43.4953,43.5317,43.4953,43.5226,32303.0
2016-11-25 10:30:00,47.89,47.92,47.89,47.9,49322.0,43.5135,43.5408,43.5135,43.5226,49322.0
2016-11-25 10:35:00,47.91,47.91,47.9,47.91,19651.0,43.5317,43.5317,43.5226,43.5317,19651.0
2016-11-25 10:40:00,47.9,47.93,47.9,47.92,43563.0,43.5226,43.5498,43.5226,43.5408,43563.0
2016-11-25 10:45:00,47.91,47.92,47.9,47.92,23535.0,43.5317,43.5408,43.5226,43.5408,23535.0
2016-11-25 10:50:00,47.91,47.92,47.88,47.88,38141.0,43.5317,43.5408,43.5044,43.5044,38141.0
2016-11-25 10:55:00,47.89,47.9,47.88,47.89,25285.0,43.5135,43.5226,43.5044,43.5135,25285.0
2016-11-25 11:00:00,47.89,47.91,47.89,47.9,29777.0,43.5135,43.5317,43.5135,43.5226,29777.0
2016-11-25 11:05:00,47.91,47.93,47.9,47.91,77462.0,43.5317,43.5498,43.5226,43.5317,77462.0
2016-11-25 11:10:00,47.9,47.93,47.9,47.93,34908.0,43.5226,43.5498,43.5226,43.5498,34908.0
2016-11-25 11:15:00,47.93,47.94,47.92,47.93,50001.0,43.5498,43.5589,43.5408,43.5498,50001.0
2016-11-25 11:20:00,47.93,47.93,47.91,47.92,31646.0,43.5498,43.5498,43.5317,43.5408,31646.0
2016-11-25 11:25:00,47.93,47.96,47.91,47.95,54215.0,43.5498,43.5771,43.5317,43.568,54215.0
2016-11-25 11:30:00,47.95,47.95,47.92,47.95,20951.0,43.568,43.568,43.5408,43.568,20951.0
2016-11-25 11:35:00,47.95,47.96,47.92,47.94,22265.0,43.568,43.5771,43.5408,43.5589,22265.0
2016-11-25 11:40:00,47.94,47.96,47.94,47.96,30702.0,43.5589,43.5771,43.5589,43.5771,30702.0
2016-11-25 11:45:00,47.96,47.97,47.94,47.96,66905.0,43.5771,43.5862,43.5589,43.5771,66905.0
2016-11-25 11:50:00,47.96,47.96,47.94,47.95,46979.0,43.5771,43.5771,43.5589,43.568,46979.0
2016-11-25 11:55:00,47.94,47.96,47.94,47.96,20138.0,43.5589,43.5771,43.5589,43.5771,20138.0
2016-11-25 12:00:00,47.96,47.96,47.95,47.96,67186.0,43.5771,43.5771,43.568,43.5771,67186.0
2016-11-25 12:05:00,47.95,47.96,47.93,47.95,44911.0,43.568,43.5771,43.5498,43.568,44911.0
2016-11-25 12:10:00,47.94,47.95,47.92,47.93,30703.0,43.5589,43.568,43.5408,43.5498,30703.0
2016-11-25 12:15:00,47.93,47.94,47.92,47.92,50040.0,43.5498,43.5589,43.5408,43.5408,50040.0
2016-11-25 12:20:00,47.92,47.94,47.92,47.93,39914.0,43.5408,43.5589,43.5408,43.5498,39914.0
2016-11-25 12:25:00,47.93,47.94,47.92,47.93,39425.0,43.5498,43.5589,43.5408,43.5498,39425.0
2016-11-25 12:30:00,47.93,47.94,47.92,47.93,104087.0,43.5498,43.5589,43.5408,43.5498,104087.0
2016-11-25 12:35:00,47.94,47.95,47.93,47.94,38342.0,43.5589,43.568,43.5498,43.5589,38342.0
2016-11-25 12:40:00,47.94,47.97,47.94,47.97,55006.0,43.5589,43.5862,43.5589,43.5862,55006.0
2016-11-25 12:45:00,47.97,47.98,47.95,47.97,87025.0,43.5862,43.5953,43.568,43.5862,87025.0
2016-11-25 12:50:00,47.97,47.99,47.97,47.99,85756.0,43.5862,43.6044,43.5862,43.6044,85756.0
2016-11-25 12:55:00,47.99,48.01,47.97,47.99,292610.0,43.6044,43.6225,43.5862,43.6044,292610.0
2016-11-28 09:30:00,47.96,48.01,47.93,48.0,166905.0,43.5771,43.6225,43.5498,43.6134,166905.0
2016-11-28 09:35:00,48.01,48.03,47.97,48.02,150228.0,43.6225,43.6407,43.5862,43.6316,150228.0
2016-11-28 09:40:00,48.01,48.02,47.95,47.95,107823.0,43.6225,43.6316,43.568,43.568,107823.0
2016-11-28 09:45:00,47.95,47.98,47.93,47.98,84722.0,43.568,43.5953,43.5498,43.5953,84722.0
2016-11-28 09:50:00,47.98,48.13,47.97,48.11,173811.0,43.5953,43.7316,43.5862,43.7134,173811.0
2016-11-28 09:55:00,48.12,48.15,48.1,48.15,48424.0,43.7225,43.7497,43.7043,43.7497,48424.0
2016-11-28 10:00:00,48.15,48.15,48.08,48.11,86524.0,43.7497,43.7497,43.6861,43.7134,86524.0
2016-11-28 10:05:00,48.11,48.14,48.09,48.13,63471.0,43.7134,43.7407,43.6952,43.7316,63471.0
2016-11-28 10:10:00,48.14,48.15,48.12,48.15,52662.0,43.7407,43.7497,43.7225,43.7497,52662.0
2016-11-28 10:15:00,48.15,48.16,48.08,48.1,181260.0,43.7497,43.7588,43.6861,43.7043,181260.0
2016-11-28 10:20:00,48.09,48.15,48.09,48.15,42071.0,43.6952,43.7497,43.6952,43.7497,42071.0
2016-11-28 10:25:00,48.15,48.19,48.12,48.18,140454.0,43.7497,43.7861,43.7225,43.777,140454.0
2016-11-28 10:30:00,48.18,48.26,48.18,48.21,104585.0,43.777,43.8497,43.777,43.8043,104585.0
2016-11-28 10:35:00,48.21,48.21,48.18,48.19,82737.0,43.8043,43.8043,43.777,43.7861,82737.0
2016-11-28 10:40:00,48.18,48.2,48.11,48.15,157659.0,43.777,43.7952,43.7134,43.7497,157659.0
2016-11-28 10:45:00,48.14,48.15,48.11,48.15,149160.0,43.7407,43.7497,43.7134,43.7497,149160.0
2016-11-28 10:50:00,48.15,48.16,48.12,48.14,74724.0,43.7497,43.7588,43.7225,43.7407,74724.0
2016-11-28 10:55:00,48.13,48.14,48.08,48.09,99364.0,43.7316,43.7407,43.6861,43.6952,99364.0
2016-11-28 11:00:00,48.09,48.14,48.08,48.12,89212.0,43.6952,43.7407,43.6861,43.7225,89212.0
2016-11-28 11:05:00,48.13,48.14,48.1,48.1,69581.0,43.7316,43.7407,43.7043,43.7043,69581.0
2016-11-28 11:10:00,48.1,48.13,48.08,48.11,147262.0,43.7043,43.7316,43.6861,43.7134,147262.0
2016-11-28 11:15:00,48.12,48.15,48.11,48.12,141366.0,43.7225,43.7497,43.7134,43.7225,141366.0
2016-11-28 11:20:00,48.13,48.13,48.08,48.12,36035.0,43.7316,43.7316,43.6861,43.7225,36035.0
2016-11-28 11:25:00,48.11,48.15,48.11,48.13,66504.0,43.7134,43.7497,43.7134,43.7316,66504.0
2016-11-28 11:30:00,48.14,48.18,48.14,48.16,163662.0,43.7407,43.777,43.7407,43.7588,163662.0
2016-11-28 11:35:00,48.16,48.19,48.13,48.15,65598.0,43.7588,43.7861,43.7316,43.7497,65598.0
2016-11-28 11:40:00,48.15,48.16,48.13,48.14,68159.0,43.7497,43.7588,43.7316,43.7407,68159.0
2016-11-28 11:45:00,48.14,48.17,48.11,48.12,51583.0,43.7407,43.7679,43.7134,43.7225,51583.0
2016-11-28 11:50:00,48.12,48.15,48.11,48.12,19396.0,43.7225,43.7497,43.7134,43.7225,19396.0
2016-11-28 11:55:00,48.13,48.18,48.11,48.18,29062.0,43.7316,43.777,43.7134,43.777,29062.0
2016-11-28 12:00:00,48.18,48.21,48.18,48.2,63071.0,43.777,43.8043,43.777,43.7952,63071.0
2016-11-28 12:05:00,48.19,48.21,48.18,48.18,27872.0,43.7861,43.8043,43.777,43.777,27872.0
2016-11-28 12:10:00,48.18,48.18,48.15,48.16,37339.0,43.777,43.777,43.7497,43.7588,37339.0
2016-11-28 12:15:00,48.17,48.17,48.15,48.17,38597.0,43.7679,43.7679,43.7497,43.7679,38597.0
2016-11-28 12:20:00,48.17,48.19,48.17,48.17,79325.0,43.7679,43.7861,43.7679,43.7679,79325.0
2016-11-28 12:25:00,48.18,48.2,48.16,48.2,47403.0,43.777,43.7952,43.7588,43.7952,47403.0
2016-11-28 12:30:00,48.19,48.25,48.19,48.24,72178.0,43.7861,43.8406,43.7861,43.8315,72178.0
2016-11-28 12:35:00,48.24,48.24,48.2,48.2,29967.0,43.8315,43.8315,43.7952,43.7952,29967.0
2016-11-28 12:40:00,48.21,48.22,48.18,48.19,23733.0,43.8043,43.8133,43.777,43.7861,23733.0
2016-11-28 12:45:00,48.19,48.2,48.18,48.19,23125.0,43.7861,43.7952,43.777,43.7861,23125.0
2016-11-28 12:50:00,48.19,48.2,48.18,48.19,20409.0,43.7861,43.7952,43.777,43.7861,20409.0
2016-11-28 12:55:00,48.19,48.2,48.18,48.18,21102.0,43.7861,43.7952,43.777,43.777,21102.0
2016-11-28 13:00:00,48.19,48.19,48.15,48.15,24058.0,43.7861,43.7861,43.7497,43.7497,24058.0
2016-11-28 13:05:00,48.15,48.16,48.14,48.14,26234.0,43.7497,43.7588,43.7407,43.7407,26234.0
2016-11-28 13:10:00,48.15,48.16,48.13,48.16,27585.0,43.7497,43.7588,43.7316,43.7588,27585.0
2016-11-28 13:15:00,48.15,48.16,48.13,48.14,30981.0,43.7497,43.7588,43.7316,43.7407,30981.0
2016-11-28 13:20:00,48.14,48.16,48.12,48.12,114212.0,43.7407,43.7588,43.7225,43.7225,114212.0
2016-11-28 13:25:00,48.13,48.14,48.11,48.12,39235.0,43.7316,43.7407,43.7134,43.7225,39235.0
2016-11-28 13:30:00,48.12,48.14,48.12,48.14,41341.0,43.7225,43.7407,43.7225,43.7407,41341.0
2016-11-28 13:35:00,48.14,48.17,48.13,48.16,38363.0,43.7407,43.7679,43.7316,43.7588,38363.0
2016-11-28 13:40:00,48.16,48.17,48.15,48.16,57305.0,43.7588,43.7679,43.7497,43.7588,57305.0
2016-11-28 13:45:00,48.16,48.16,48.15,48.15,22695.0,43.7588,43.7588,43.7497,43.7497,22695.0
2016-11-28 13:50:00,48.16,48.16,48.13,48.15,55709.0,43.7588,43.7588,43.7316,43.7497,55709.0
2016-11-28 13:55:00,48.14,48.16,48.12,48.13,55353.0,43.7407,43.7588,43.7225,43.7316,55353.0
2016-11-28 14:00:00,48.13,48.14,48.12,48.14,41857.0,43.7316,43.7407,43.7225,43.7407,41857.0
2016-11-28 14:05:00,48.13,48.17,48.13,48.15,32278.0,43.7316,43.7679,43.7316,43.7497,32278.0
2016-11-28 14:10:00,48.15,48.15,48.1,48.12,414610.0,43.7497,43.7497,43.7043,43.7225,414610.0
2016-11-28 14:15:00,48.11,48.14,48.11,48.12,75702.0,43.7134,43.7407,43.7134,43.7225,75702.0
2016-11-28 14:20:00,48.13,48.13,48.1,48.11,100945.0,43.7316,43.7316,43.7043,43.7134,100945.0
2016-11-28 14:25:00,48.11,48.13,48.09,48.1,140466.0,43.7134,43.7316,43.6952,43.7043,140466.0
2016-11-28 14:30:00,48.09,48.11,48.08,48.1,111476.0,43.6952,43.7134,43.6861,43.7043,111476.0
2016-11-28 14:35:00,48.11,48.12,48.09,48.1,111253.0,43.7134,43.7225,43.6952,43.7043,111253.0
2016-11-28 14:40:00,48.11,48.11,48.06,48.08,86083.0,43.7134,43.7134,43.668,43.6861,86083.0
2016-11-28 14:45:00,48.08,48.09,48.07,48.08,78687.0,43.6861,43.6952,43.6771,43.6861,78687.0
2016-11-28 14:50:00,48.08,48.08,48.06,48.08,65354.0,43.6861,43.6861,43.668,43.6861,65354.0
2016-11-28 14:55:00,48.07,48.08,48.06,48.08,75729.0,43.6771,43.6861,43.668,43.6861,75729.0
2016-11-28 15:00:00,48.08,48.09,48.06,48.07,76062.0,43.6861,43.6952,43.668,43.6771,76062.0
2016-11-28 15:05:00,48.08,48.08,48.05,48.07,85892.0,43.6861,43.6861,43.6589,43.6771,85892.0
2016-11-28 15:10:00,48.07,48.09,48.06,48.09,94537.0,43.6771,43.6952,43.668,43.6952,94537.0
2016-11-28 15:15:00,48.09,48.09,48.06,48.08,137883.0,43.6952,43.6952,43.668,43.6861,137883.0
2016-11-28 15:20:00,48.08,48.09,48.06,48.07,101433.0,43.6861,43.6952,43.668,43.6771,101433.0
2016-11-28 15:25:00,48.07,48.07,48.01,48.03,145932.0,43.6771,43.6771,43.6225,43.6407,145932.0
2016-11-28 15:30:00,48.02,48.06,48.02,48.05,74393.0,43.6316,43.668,43.6316,43.6589,74393.0
2016-11-28 15:35:00,48.05,48.05,48.03,48.03,93670.0,43.6589,43.6589,43.6407,43.6407,93670.0
2016-11-28 15:40:00,48.04,48.04,48.0,48.01,238381.0,43.6498,43.6498,43.6134,43.6225,238381.0
2016-11-28 15:45:00,48.0,48.04,48.0,48.02,95270.0,43.6134,43.6498,43.6134,43.6316,95270.0
2016-11-28 15:50:00,48.01,48.03,47.99,48.02,289536.0,43.6225,43.6407,43.6044,43.6316,289536.0
2016-11-28 15:55:00,48.02,48.05,48.0,48.03,476971.0,43.6316,43.6589,43.6134,43.6407,476971.0
2016-11-29 09:30:00,48.01,48.05,47.98,48.0,165268.0,43.6225,43.6589,43.5953,43.6134,165268.0
2016-11-29 09:35:00,48.01,48.05,47.99,48.05,83260.0,43.6225,43.6589,43.6044,43.6589,83260.0
2016-11-29 09:40:00,48.04,48.06,48.02,48.03,60471.0,43.6498,43.668,43.6316,43.6407,60471.0
2016-11-29 09:45:00,48.03,48.03,47.92,47.93,64611.0,43.6407,43.6407,43.5408,43.5498,64611.0
2016-11-29 09:50:00,47.94,47.96,47.9,47.91,76026.0,43.5589,43.5771,43.5226,43.5317,76026.0
2016-11-29 09:55:00,47.91,47.96,47.9,47.94,131214.0,43.5317,43.5771,43.5226,43.5589,131214.0
2016-11-29 10:00:00,47.94,47.97,47.91,47.93,126304.0,43.5589,43.5862,43.5317,43.5498,126304.0
2016-11-29 10:05:00,47.94,47.98,47.93,47.96,77836.0,43.5589,43.5953,43.5498,43.5771,77836.0
2016-11-29 10:10:00,47.96,47.99,47.96,47.99,28915.0,43.5771,43.6044,43.5771,43.6044,28915.0
2016-11-29 10:15:00,48.0,48.0,47.95,47.97,32014.0,43.6134,43.6134,43.568,43.5862,32014.0
2016-11-29 10:20:00,47.97,48.02,47.97,48.01,43157.0,43.5862,43.6316,43.5862,43.6225,43157.0
2016-11-29 10:25:00,48.01,48.02,47.99,48.0,85139.0,43.6225,43.6316,43.6044,43.6134,85139.0
2016-11-29 10:30:00,48.01,48.07,48.01,48.06,98036.0,43.6225,43.6771,43.6225,43.668,98036.0
2016-11-29 10:35:00,48.05,48.06,48.04,48.05,72051.0,43.6589,43.668,43.6498,43.6589,72051.0
2016-11-29 10:40:00,48.06,48.11,48.05,48.09,93151.0,43.668,43.7134,43.6589,43.6952,93151.0
2016-11-29 10:45:00,48.08,48.14,48.08,48.13,58239.0,43.6861,43.7407,43.6861,43.7316,58239.0
2016-11-29 10:50:00,48.13,48.14,48.09,48.1,99448.0,43.7316,43.7407,43.6952,43.7043,99448.0
2016-11-29 10:55:00,48.11,48.13,48.1,48.12,27350.0,43.7134,43.7316,43.7043,43.7225,27350.0
2016-11-29 11:00:00,48.13,48.13,48.09,48.11,40011.0,43.7316,43.7316,43.6952,43.7134,40011.0
2016-11-29 11:05:00,48.11,48.11,48.09,48.1,25165.0,43.7134,43.7134,43.6952,43.7043,25165.0
2016-11-29 11:10:00,48.09,48.11,48.09,48.11,42236.0,43.6952,43.7134,43.6952,43.7134,42236.0
2016-11-29 11:15:00,48.11,48.12,48.09,48.09,87230.0,43.7134,43.7225,43.6952,43.6952,87230.0
2016-11-29 11:20:00,48.09,48.11,48.08,48.11,50572.0,43.6952,43.7134,43.6861,43.7134,50572.0
2016-11-29 11:25:00,48.11,48.14,48.1,48.14,50429.0,43.7134,43.7407,43.7043,43.7407,50429.0
2016-11-29 11:30:00,48.13,48.2,48.13,48.19,42081.0,43.7316,43.7952,43.7316,43.7861,42081.0
2016-11-29 11:35:00,48.19,48.24,48.19,48.22,63951.0,43.7861,43.8315,43.7861,43.8133,63951.0
2016-11-29 11:40:00,48.22,48.27,48.22,48.27,38497.0,43.8133,43.8588,43.8133,43.8588,38497.0
2016-11-29 11:45:00,48.28,48.28,48.25,48.26,25368.0,43.8679,43.8679,43.8406,43.8497,25368.0
2016-11-29 11:50:00,48.27,48.27,48.24,48.27,48101.0,43.8588,43.8588,43.8315,43.8588,48101.0
2016-11-29 11:55:00,48.27,48.29,48.25,48.29,43045.0,43.8588,43.8769,43.8406,43.8769,43045.0
2016-11-29 12:00:00,48.29,48.29,48.26,48.26,24746.0,43.8769,43.8769,43.8497,43.8497,24746.0
2016-11-29 12:05:00,48.27,48.27,48.25,48.27,96970.0,43.8588,43.8588,43.8406,43.8588,96970.0
2016-11-29 12:10:00,48.27,48.27,48.24,48.25,60898.0,43.8588,43.8588,43.8315,43.8406,60898.0
2016-11-29 12:15:00,48.24,48.25,48.22,48.23,39298.0,43.8315,43.8406,43.8133,43.8224,39298.0
2016-11-29 12:20:00,48.23,48.24,48.19,48.2,84044.0,43.8224,43.8315,43.7861,43.7952,84044.0
2016-11-29 12:25:00,48.2,48.23,48.19,48.23,70156.0,43.7952,43.8224,43.7861,43.8224,70156.0
2016-11-29 12:30:00,48.22,48.23,48.21,48.21,122632.0,43.8133,43.8224,43.8043,43.8043,122632.0
2016-11-29 12:35:00,48.22,48.22,48.2,48.21,69135.0,43.8133,43.8133,43.7952,43.8043,69135.0
2016-11-29 12:40:00,48.2,48.22,48.19,48.22,17630.0,43.7952,43.8133,43.7861,43.8133,17630.0
2016-11-29 12:45:00,48.22,48.25,48.21,48.24,39338.0,43.8133,43.8406,43.8043,43.8315,39338.0
2016-11-29 12:50:00,48.23,48.25,48.21,48.23,30145.0,43.8224,43.8406,43.8043,43.8224,30145.0
2016-11-29 12:55:00,48.23,48.26,48.23,48.26,22594.0,43.8224,43.8497,43.8224,43.8497,22594.0
2016-11-29 13:00:00,48.26,48.26,48.23,48.24,55401.0,43.8497,43.8497,43.8224,43.8315,55401.0
2016-11-29 13:05:00,48.24,48.25,48.23,48.24,56942.0,43.8315,43.8406,43.8224,43.8315,56942.0
2016-11-29 13:10:00,48.25,48.27,48.24,48.24,26671.0,43.8406,43.8588,43.8315,43.8315,26671.0
2016-11-29 13:15:00,48.25,48.26,48.24,48.25,16819.0,43.8406,43.8497,43.8315,43.8406,16819.0
2016-11-29 13:20:00,48.25,48.27,48.24,48.25,22740.0,43.8406,43.8588,43.8315,43.8406,22740.0
2016-11-29 13:25:00,48.25,48.25,48.22,48.24,18076.0,43.8406,43.8406,43.8133,43.8315,18076.0
2016-11-29 13:30:00,48.24,48.25,48.22,48.24,20672.0,43.8315,43.8406,43.8133,43.8315,20672.0
2016-11-29 13:35:00,48.23,48.26,48.23,48.26,14650.0,43.8224,43.8497,43.8224,43.8497,14650.0
2016-11-29 13:40:00,48.25,48.26,48.25,48.26,34322.0,43.8406,43.8497,43.8406,43.8497,34322.0
2016-11-29 13:45:00,48.26,48.27,48.25,48.27,23159.0,43.8497,43.8588,43.8406,43.8588,23159.0
2016-11-29 13:50:00,48.27,48.27,48.26,48.27,36639.0,43.8588,43.8588,43.8497,43.8588,36639.0
2016-11-29 13:55:00,48.26,48.3,48.26,48.28,55889.0,43.8497,43.886,43.8497,43.8679,55889.0
2016-11-29 14:00:00,48.27,48.29,48.25,48.27,63415.0,43.8588,43.8769,43.8406,43.8588,63415.0
2016-11-29 14:05:00,48.27,48.28,48.26,48.27,22177.0,43.8588,43.8679,43.8497,43.8588,22177.0
2016-11-29 14:10:00,48.26,48.28,48.25,48.27,30765.0,43.8497,43.8679,43.8406,43.8588,30765.0
2016-11-29 14:15:00,48.28,48.28,48.25,48.26,183517.0,43.8679,43.8679,43.8406,43.8497,183517.0
2016-11-29 14:20:00,48.27,48.29,48.26,48.28,401223.0,43.8588,43.8769,43.8497,43.8679,401223.0
2016-11-29 14:25:00,48.28,48.28,48.26,48.26,45937.0,43.8679,43.8679,43.8497,43.8497,45937.0
2016-11-29 14:30:00,48.27,48.28,48.26,48.27,166267.0,43.8588,43.8679,43.8497,43.8588,166267.0
2016-11-29 14:35:00,48.27,48.28,48.26,48.27,45748.0,43.8588,43.8679,43.8497,43.8588,45748.0
2016-11-29 14:40:00,48.27,48.3,48.26,48.28,167147.0,43.8588,43.886,43.8497,43.8679,167147.0
2016-11-29 14:45:00,48.28,48.29,48.26,48.27,28042.0,43.8679,43.8769,43.8497,43.8588,28042.0
2016-11-29 14:50:00,48.27,48.27,48.24,48.25,31082.0,43.8588,43.8588,43.8315,43.8406,31082.0
2016-11-29 14:55:00,48.24,48.25,48.22,48.23,166848.0,43.8315,43.8406,43.8133,43.8224,166848.0
2016-11-29 15:00:00,48.22,48.23,48.16,48.16,55288.0,43.8133,43.8224,43.7588,43.7588,55288.0
2016-11-29 15:05:00,48.16,48.19,48.16,48.17,180681.0,43.7588,43.7861,43.7588,43.7679,180681.0
2016-11-29 15:10:00,48.16,48.17,48.13,48.15,107688.0,43.7588,43.7679,43.7316,43.7497,107688.0
2016-11-29 15:15:00,48.15,48.15,48.09,48.1,73695.0,43.7497,43.7497,43.6952,43.7043,73695.0
2016-11-29 15:20:00,48.1,48.12,48.09,48.11,31294.0,43.7043,43.7225,43.6952,43.7134,31294.0
2016-11-29 15:25:00,48.11,48.11,48.08,48.09,44854.0,43.7134,43.7134,43.6861,43.6952,44854.0
2016-11-29 15:30:00,48.09,48.1,48.05,48.09,95582.0,43.6952,43.7043,43.6589,43.6952,95582.0
2016-11-29 15:35:00,48.09,48.11,48.07,48.07,57961.0,43.6952,43.7134,43.6771,43.6771,57961.0
2016-11-29 15:40:00,48.08,48.08,48.05,48.07,69140.0,43.6861,43.6861,43.6589,43.6771,69140.0
2016-11-29 15:45:00,48.06,48.06,48.03,48.05,113503.0,43.668,43.668,43.6407,43.6589,113503.0
2016-11-29 15:50:00,48.05,48.08,48.04,48.08,85076.0,43.6589,43.6861,43.6498,43.6861,85076.0
2016-11-29 15:55:00,48.08,48.09,48.06,48.09,319886.0,43.6861,43.6952,43.668,43.6952,319886.0
2016-11-30 09:30:00,48.1,48.14,47.99,48.0,237904.0,43.7043,43.7407,43.6044,43.6134,237904.0
2016-11-30 09:35:00,48.0,48.07,48.0,48.04,135374.0,43.6134,43.6771,43.6134,43.6498,135374.0
2016-11-30 09:40:00,48.04,48.11,48.04,48.09,402531.0,43.6498,43.7134,43.6498,43.6952,402531.0
2016-11-30 09:45:00,48.1,48.11,47.98,47.98,109189.0,43.7043,43.7134,43.5953,43.5953,109189.0
2016-11-30 09:50:00,47.98,47.99,47.94,47.96,72676.0,43.5953,43.6044,43.5589,43.5771,72676.0
2016-11-30 09:55:00,47.97,47.99,47.96,47.97,126779.0,43.5862,43.6044,43.5771,43.5862,126779.0
2016-11-30 10:00:00,47.97,47.98,47.93,47.93,118869.0,43.5862,43.5953,43.5498,43.5498,118869.0
2016-11-30 10:05:00,47.93,47.98,47.91,47.98,76114.0,43.5498,43.5953,43.5317,43.5953,76114.0
2016-11-30 10:10:00,47.97,47.99,47.95,47.97,93097.0,43.5862,43.6044,43.568,43.5862,93097.0
2016-11-30 10:15:00,47.96,47.96,47.84,47.84,234366.0,43.5771,43.5771,43.4681,43.4681,234366.0
2016-11-30 10:20:00,47.84,47.85,47.74,47.74,190989.0,43.4681,43.4772,43.3772,43.3772,190989.0
2016-11-30 10:25:00,47.74,47.79,47.73,47.78,80419.0,43.3772,43.4226,43.3681,43.4136,80419.0
2016-11-30 10:30:00,47.78,47.82,47.76,47.81,44589.0,43.4136,43.4499,43.3954,43.4408,44589.0
2016-11-30 10:35:00,47.82,47.84,47.78,47.83,57616.0,43.4499,43.4681,43.4136,43.459,57616.0
2016-11-30 10:40:00,47.83,47.86,47.81,47.82,62857.0,43.459,43.4862,43.4408,43.4499,62857.0
2016-11-30 10:45:00,47.82,47.83,47.79,47.8,118577.0,43.4499,43.459,43.4226,43.4317,118577.0
2016-11-30 10:50:00,47.8,47.81,47.78,47.8,119983.0,43.4317,43.4408,43.4136,43.4317,119983.0
2016-11-30 10:55:00,47.8,47.82,47.78,47.8,124226.0,43.4317,43.4499,43.4136,43.4317,124226.0
2016-11-30 11:00:00,47.79,47.8,47.76,47.77,52627.0,43.4226,43.4317,43.3954,43.4045,52627.0
2016-11-30 11:05:00,47.77,47.86,47.76,47.84,67126.0,43.4045,43.4862,43.3954,43.4681,67126.0
2016-11-30 11:10:00,47.84,47.86,47.81,47.81,32605.0,43.4681,43.4862,43.4408,43.4408,32605.0
2016-11-30 11:15:00,47.82,47.82,47.78,47.79,59369.0,43.4499,43.4499,43.4136,43.4226,59369.0
2016-11-30 11:20:00,47.79,47.82,47.77,47.79,55148.0,43.4226,43.4499,43.4045,43.4226,55148.0
2016-11-30 11:25:00,47.8,47.8,47.74,47.74,147515.0,43.4317,43.4317,43.3772,43.3772,147515.0
2016-11-30 11:30:00,47.74,47.77,47.71,47.76,60762.0,43.3772,43.4045,43.3499,43.3954,60762.0
2016-11-30 11:35:00,47.76,47.79,47.75,47.77,69846.0,43.3954,43.4226,43.3863,43.4045,69846.0
2016-11-30 11:40:00,47.77,47.78,47.75,47.77,33756.0,43.4045,43.4136,43.3863,43.4045,33756.0
2016-11-30 11:45:00,47.77,47.77,47.71,47.74,52824.0,43.4045,43.4045,43.3499,43.3772,52824.0
2016-11-30 11:50:00,47.73,47.74,47.67,47.71,176462.0,43.3681,43.3772,43.3136,43.3499,176462.0
2016-11-30 11:55:00,47.7,47.7,47.64,47.65,219813.0,43.3409,43.3409,43.2863,43.2954,219813.0
2016-11-30 12:00:00,47.65,47.68,47.62,47.64,211445.0,43.2954,43.3227,43.2682,43.2863,211445.0
2016-11-30 12:05:00,47.63,47.64,47.57,47.62,165658.0,43.2773,43.2863,43.2227,43.2682,165658.0
2016-11-30 12:10:00,47.62,47.65,47.6,47.61,73779.0,43.2682,43.2954,43.25,43.2591,73779.0
2016-11-30 12:15:00,47.61,47.63,47.58,47.63,47763.0,43.2591,43.2773,43.2318,43.2773,47763.0
2016-11-30 12:20:00,47.63,47.66,47.63,47.65,107680.0,43.2773,43.3045,43.2773,43.2954,107680.0
2016-11-30 12:25:00,47.65,47.66,47.64,47.65,80230.0,43.2954,43.3045,43.2863,43.2954,80230.0
2016-11-30 12:30:00,47.65,47.68,47.64,47.66,20673.0,43.2954,43.3227,43.2863,43.3045,20673.0
2016-11-30 12:35:00,47.66,47.7,47.66,47.69,64181.0,43.3045,43.3409,43.3045,43.3318,64181.0
2016-11-30 12:40:00,47.69,47.7,47.69,47.7,53518.0,43.3318,43.3409,43.3318,43.3409,53518.0
2016-11-30 12:45:00,47.7,47.72,47.69,47.71,49721.0,43.3409,43.359,43.3318,43.3499,49721.0
2016-11-30 12:50:00,47.7,47.72,47.69,47.72,140082.0,43.3409,43.359,43.3318,43.359,140082.0
2016-11-30 12:55:00,47.71,47.74,47.71,47.73,18180.0,43.3499,43.3772,43.3499,43.3681,18180.0
2016-11-30 13:00:00,47.73,47.74,47.71,47.71,79755.0,43.3681,43.3772,43.3499,43.3499,79755.0
2016-11-30 13:05:00,47.72,47.74,47.7,47.73,61085.0,43.359,43.3772,43.3409,43.3681,61085.0
2016-11-30 13:10:00,47.73,47.75,47.72,47.75,50252.0,43.3681,43.3863,43.359,43.3863,50252.0
2016-11-30 13:15:00,47.75,47.76,47.72,47.75,53622.0,43.3863,43.3954,43.359,43.3863,53622.0
2016-11-30 13:20:00,47.75,47.75,47.72,47.74,29081.0,43.3863,43.3863,43.359,43.3772,29081.0
2016-11-30 13:25:00,47.73,47.76,47.73,47.74,17084.0,43.3681,43.3954,43.3681,43.3772,17084.0
2016-11-30 13:30:00,47.73,47.74,47.71,47.73,58795.0,43.3681,43.3772,43.3499,43.3681,58795.0
2016-11-30 13:35:00,47.72,47.73,47.7,47.71,47622.0,43.359,43.3681,43.3409,43.3499,47622.0
2016-11-30 13:40:00,47.71,47.71,47.68,47.7,60650.0,43.3499,43.3499,43.3227,43.3409,60650.0
2016-11-30 13:45:00,47.69,47.73,47.69,47.73,33643.0,43.3318,43.3681,43.3318,43.3681,33643.0
2016-11-30 13:50:00,47.73,47.74,47.7,47.71,60040.0,43.3681,43.3772,43.3409,43.3499,60040.0
2016-11-30 13:55:00,47.71,47.72,47.69,47.71,234159.0,43.3499,43.359,43.3318,43.3499,234159.0
2016-11-30 14:00:00,47.71,47.71,47.66,47.67,42471.0,43.3499,43.3499,43.3045,43.3136,42471.0
2016-11-30 14:05:00,47.66,47.66,47.6,47.6,76485.0,43.3045,43.3045,43.25,43.25,76485.0
2016-11-30 14:10:00,47.6,47.62,47.57,47.57,65925.0,43.25,43.2682,43.2227,43.2227,65925.0
2016-11-30 14:15:00,47.57,47.61,47.56,47.6,65206.0,43.2227,43.2591,43.2137,43.25,65206.0
2016-11-30 14:20:00,47.59,47.61,47.57,47.61,64751.0,43.2409,43.2591,43.2227,43.2591,64751.0
2016-11-30 14:25:00,47.6,47.61,47.57,47.61,51730.0,43.25,43.2591,43.2227,43.2591,51730.0
2016-11-30 14:30:00,47.61,47.61,47.53,47.53,48783.0,43.2591,43.2591,43.1864,43.1864,48783.0
2016-11-30 14:35:00,47.53,47.56,47.53,47.54,85779.0,43.1864,43.2137,43.1864,43.1955,85779.0
2016-11-30 14:40:00,47.53,47.55,47.52,47.54,47379.0,43.1864,43.2046,43.1773,43.1955,47379.0
2016-11-30 14:45:00,47.53,47.55,47.52,47.54,132147.0,43.1864,43.2046,43.1773,43.1955,132147.0
2016-11-30 14:50:00,47.54,47.59,47.54,47.57,210979.0,43.1955,43.2409,43.1955,43.2227,210979.0
2016-11-30 14:55:00,47.58,47.58,47.55,47.56,60513.0,43.2318,43.2318,43.2046,43.2137,60513.0
2016-11-30 15:00:00,47.56,47.59,47.56,47.59,77882.0,43.2137,43.2409,43.2137,43.2409,77882.0
2016-11-30 15:05:00,47.59,47.59,47.54,47.54,174854.0,43.2409,43.2409,43.1955,43.1955,174854.0
2016-11-30 15:10:00,47.55,47.59,47.53,47.59,302253.0,43.2046,43.2409,43.1864,43.2409,302253.0
2016-11-30 15:15:00,47.59,47.62,47.58,47.59,264419.0,43.2409,43.2682,43.2318,43.2409,264419.0
2016-11-30 15:20:00,47.59,47.65,47.59,47.63,140281.0,43.2409,43.2954,43.2409,43.2773,140281.0
2016-11-30 15:25:00,47.63,47.66,47.62,47.64,173513.0,43.2773,43.3045,43.2682,43.2863,173513.0
2016-11-30 15:30:00,47.64,47.64,47.59,47.6,178943.0,43.2863,43.2863,43.2409,43.25,178943.0
2016-11-30 15:35:00,47.6,47.61,47.59,47.59,343277.0,43.25,43.2591,43.2409,43.2409,343277.0
2016-11-30 15:40:00,47.59,47.6,47.58,47.58,327948.0,43.2409,43.25,43.2318,43.2318,327948.0
2016-11-30 15:45:00,47.58,47.61,47.57,47.61,451181.0,43.2318,43.2591,43.2227,43.2591,451181.0
2016-11-30 15:50:00,47.6,47.6,47.54,47.58,631854.0,43.25,43.25,43.1955,43.2318,631854.0
2016-11-30 15:55:00,47.58,47.58,47.49,47.51,1588391.0,43.2318,43.2318,43.1501,43.1682,1588391.0
2016-12-01 09:30:00,47.44,47.56,47.32,47.33,374786.0,43.1046,43.2137,42.9956,43.0047,374786.0
2016-12-01 09:35:00,47.33,47.34,47.28,47.29,300460.0,43.0047,43.0138,42.9592,42.9683,300460.0
2016-12-01 09:40:00,47.29,47.29,47.18,47.18,470632.0,42.9683,42.9683,42.8684,42.8684,470632.0
2016-12-01 09:45:00,47.18,47.24,47.16,47.21,221403.0,42.8684,42.9229,42.8502,42.8956,221403.0
2016-12-01 09:50:00,47.21,47.22,47.06,47.07,516528.0,42.8956,42.9047,42.7594,42.7684,516528.0
2016-12-01 09:55:00,47.07,47.08,47.0,47.06,414188.0,42.7684,42.7775,42.7048,42.7594,414188.0
2016-12-01 10:00:00,47.06,47.11,47.03,47.1,170526.0,42.7594,42.8048,42.7321,42.7957,170526.0
2016-12-01 10:05:00,47.11,47.2,47.08,47.1,233471.0,42.8048,42.8866,42.7775,42.7957,233471.0
2016-12-01 10:10:00,47.09,47.09,46.96,46.98,801427.0,42.7866,42.7866,42.6685,42.6867,801427.0
2016-12-01 10:15:00,46.98,46.99,46.93,46.95,572814.0,42.6867,42.6957,42.6412,42.6594,572814.0
2016-12-01 10:20:00,46.95,46.96,46.86,46.88,324181.0,42.6594,42.6685,42.5776,42.5958,324181.0
2016-12-01 10:25:00,46.88,46.92,46.84,46.85,266925.0,42.5958,42.6321,42.5595,42.5685,266925.0
2016-12-01 10:30:00,46.85,46.85,46.77,46.78,688305.0,42.5685,42.5685,42.4959,42.5049,688305.0
2016-12-01 10:35:00,46.77,46.84,46.72,46.75,477276.0,42.4959,42.5595,42.4504,42.4777,477276.0
2016-12-01 10:40:00,46.75,46.75,46.63,46.65,273875.0,42.4777,42.4777,42.3686,42.3868,273875.0
2016-12-01 10:45:00,46.65,46.67,46.58,46.59,642969.0,42.3868,42.405,42.3232,42.3323,642969.0
2016-12-01 10:50:00,46.58,46.6,46.47,46.51,1178957.0,42.3232,42.3414,42.2233,42.2596,1178957.0
2016-12-01 10:55:00,46.52,46.64,46.46,46.63,487617.0,42.2687,42.3777,42.2142,42.3686,487617.0
2016-12-01 11:00:00,46.63,46.74,46.6,46.74,366963.0,42.3686,42.4686,42.3414,42.4686,366963.0
2016-12-01 11:05:00,46.74,46.78,46.73,46.73,512829.0,42.4686,42.5049,42.4595,42.4595,512829.0
2016-12-01 11:10:00,46.73,46.74,46.65,46.67,476045.0,42.4595,42.4686,42.3868,42.405,476045.0
2016-12-01 11:15:00,46.67,46.69,46.64,46.69,479660.0,42.405,42.4232,42.3777,42.4232,479660.0
2016-12-01 11:20:00,46.68,46.79,46.68,46.78,259226.0,42.4141,42.514,42.4141,42.5049,259226.0
2016-12-01 11:25:00,46.78,46.81,46.74,46.75,167905.0,42.5049,42.5322,42.4686,42.4777,167905.0
2016-12-01 11:30:00,46.74,46.76,46.7,46.72,130576.0,42.4686,42.4868,42.4323,42.4504,130576.0
2016-12-01 11:35:00,46.73,46.74,46.68,46.71,116758.0,42.4595,42.4686,42.4141,42.4413,116758.0
2016-12-01 11:40:00,46.7,46.74,46.67,46.71,90211.0,42.4323,42.4686,42.405,42.4413,90211.0
2016-12-01 11:45:00,46.71,46.8,46.71,46.75,75016.0,42.4413,42.5231,42.4413,42.4777,75016.0
2016-12-01 11:50:00,46.75,46.76,46.71,46.72,72370.0,42.4777,42.4868,42.4413,42.4504,72370.0
2016-12-01 11:55:00,46.72,46.72,46.66,46.69,106037.0,42.4504,42.4504,42.3959,42.4232,106037.0
2016-12-01 12:00:00,46.69,46.7,46.63,46.64,91202.0,42.4232,42.4323,42.3686,42.3777,91202.0
2016-12-01 12:05:00,46.63,46.7,46.62,46.68,100634.0,42.3686,42.4323,42.3596,42.4141,100634.0
2016-12-01 12:10:00,46.67,46.68,46.62,46.65,124110.0,42.405,42.4141,42.3596,42.3868,124110.0
2016-12-01 12:15:00,46.66,46.68,46.63,46.63,114705.0,42.3959,42.4141,42.3686,42.3686,114705.0
2016-12-01 12:20:00,46.64,46.65,46.58,46.58,222872.0,42.3777,42.3868,42.3232,42.3232,222872.0
2016-12-01 12:25:00,46.58,46.6,46.54,46.56,116171.0,42.3232,42.3414,42.2869,42.305,116171.0
2016-12-01 12:30:00,46.56,46.64,46.55,46.63,234897.0,42.305,42.3777,42.296,42.3686,234897.0
2016-12-01 12:35:00,46.63,46.65,46.6,46.63,100376.0,42.3686,42.3868,42.3414,42.3686,100376.0
2016-12-01 12:40:00,46.63,46.64,46.54,46.57,197120.0,42.3686,42.3777,42.2869,42.3141,197120.0
2016-12-01 12:45:00,46.56,46.59,46.55,46.56,135379.0,42.305,42.3323,42.296,42.305,135379.0
2016-12-01 12:50:00,46.55,46.6,46.54,46.55,233700.0,42.296,42.3414,42.2869,42.296,233700.0
2016-12-01 12:55:00,46.55,46.56,46.51,46.54,227194.0,42.296,42.305,42.2596,42.2869,227194.0
2016-12-01 13:00:00,46.54,46.54,46.47,46.48,199635.0,42.2869,42.2869,42.2233,42.2324,199635.0
2016-12-01 13:05:00,46.48,46.49,46.43,46.45,337176.0,42.2324,42.2414,42.1869,42.2051,337176.0
2016-12-01 13:10:00,46.44,46.5,46.44,46.5,169690.0,42.196,42.2505,42.196,42.2505,169690.0
2016-12-01 13:15:00,46.5,46.5,46.47,46.48,202969.0,42.2505,42.2505,42.2233,42.2324,202969.0
2016-12-01 13:20:00,46.47,46.48,46.44,46.47,80125.0,42.2233,42.2324,42.196,42.2233,80125.0
2016-12-01 13:25:00,46.46,46.53,46.46,46.49,131648.0,42.2142,42.2778,42.2142,42.2414,131648.0
2016-12-01 13:30:00,46.49,46.55,46.48,46.52,73557.0,42.2414,42.296,42.2324,42.2687,73557.0
2016-12-01 13:35:00,46.52,46.54,46.51,46.54,154667.0,42.2687,42.2869,42.2596,42.2869,154667.0
2016-12-01 13:40:00,46.54,46.55,46.52,46.52,97725.0,42.2869,42.296,42.2687,42.2687,97725.0
2016-12-01 13:45:00,46.52,46.53,46.49,46.52,128724.0,42.2687,42.2778,42.2414,42.2687,128724.0
2016-12-01 13:50:00,46.52,46.54,46.49,46.53,146847.0,42.2687,42.2869,42.2414,42.2778,146847.0
2016-12-01 13:55:00,46.53,46.54,46.47,46.48,237455.0,42.2778,42.2869,42.2233,42.2324,237455.0
2016-12-01 14:00:00,46.48,46.52,46.47,46.52,316109.0,42.2324,42.2687,42.2233,42.2687,316109.0
2016-12-01 14:05:00,46.52,46.53,46.49,46.5,111856.0,42.2687,42.2778,42.2414,42.2505,111856.0
2016-12-01 14:10:00,46.5,46.52,46.49,46.51,85975.0,42.2505,42.2687,42.2414,42.2596,85975.0
2016-12-01 14:15:00,46.51,46.6,46.49,46.57,107538.0,42.2596,42.3414,42.2414,42.3141,107538.0
2016-12-01 14:20:00,46.56,46.59,46.52,46.55,115880.0,42.305,42.3323,42.2687,42.296,115880.0
2016-12-01 14:25:00,46.55,46.56,46.52,46.52,120308.0,42.296,42.305,42.2687,42.2687,120308.0
2016-12-01 14:30:00,46.52,46.56,46.51,46.55,107992.0,42.2687,42.305,42.2596,42.296,107992.0
2016-12-01 14:35:00,46.56,46.57,46.53,46.54,119788.0,42.305,42.3141,42.2778,42.2869,119788.0
2016-12-01 14:40:00,46.55,46.6,46.54,46.59,124494.0,42.296,42.3414,42.2869,42.3323,124494.0
2016-12-01 14:45:00,46.59,46.6,46.54,46.56,127709.0,42.3323,42.3414,42.2869,42.305,127709.0
2016-12-01 14:50:00,46.56,46.6,46.56,46.57,100184.0,42.305,42.3414,42.305,42.3141,100184.0
2016-12-01 14:55:00,46.57,46.59,46.55,46.56,93706.0,42.3141,42.3323,42.296,42.305,93706.0
2016-12-01 15:00:00,46.56,46.58,46.53,46.54,95194.0,42.305,42.3232,42.2778,42.2869,95194.0
2016-12-01 15:05:00,46.54,46.54,46.49,46.5,122219.0,42.2869,42.2869,42.2414,42.2505,122219.0
2016-12-01 15:10:00,46.5,46.54,46.49,46.5,235897.0,42.2505,42.2869,42.2414,42.2505,235897.0
2016-12-01 15:15:00,46.5,46.51,46.46,46.47,119514.0,42.2505,42.2596,42.2142,42.2233,119514.0
2016-12-01 15:20:00,46.46,46.47,46.41,46.42,459191.0,42.2142,42.2233,42.1688,42.1778,459191.0
2016-12-01 15:25:00,46.42,46.45,46.4,46.44,382841.0,42.1778,42.2051,42.1597,42.196,382841.0
2016-12-01 15:30:00,46.44,46.45,46.41,46.43,183607.0,42.196,42.2051,42.1688,42.1869,183607.0
2016-12-01 15:35:00,46.43,46.45,46.4,46.43,294577.0,42.1869,42.2051,42.1597,42.1869,294577.0
2016-12-01 15:40:00,46.43,46.46,46.4,46.45,636492.0,42.1869,42.2142,42.1597,42.2051,636492.0
2016-12-01 15:45:00,46.45,46.45,46.39,46.4,342951.0,42.2051,42.2051,42.1506,42.1597,342951.0
2016-12-01 15:50:00,46.4,46.48,46.39,46.48,701480.0,42.1597,42.2324,42.1506,42.2324,701480.0
2016-12-01 15:55:00,46.48,46.53,46.47,46.52,841673.0,42.2324,42.2778,42.2233,42.2687,841673.0
2016-12-02 09:30:00,46.48,46.58,46.37,46.58,299176.0,42.2324,42.3232,42.1324,42.3232,299176.0
2016-12-02 09:35:00,46.57,46.75,46.55,46.75,384470.0,42.3141,42.4777,42.296,42.4777,384470.0
2016-12-02 09:40:00,46.74,46.76,46.59,46.62,401438.0,42.4686,42.4868,42.3323,42.3596,401438.0
2016-12-02 09:45:00,46.62,46.63,46.47,46.51,226754.0,42.3596,42.3686,42.2233,42.2596,226754.0
2016-12-02 09:50:00,46.5,46.57,46.48,46.51,212639.0,42.2505,42.3141,42.2324,42.2596,212639.0
2016-12-02 09:55:00,46.51,46.57,46.48,46.56,141284.0,42.2596,42.3141,42.2324,42.305,141284.0
2016-12-02 10:00:00,46.57,46.64,46.57,46.61,400418.0,42.3141,42.3777,42.3141,42.3505,400418.0
2016-12-02 10:05:00,46.61,46.62,46.58,46.61,285320.0,42.3505,42.3596,42.3232,42.3505,285320.0
2016-12-02 10:10:00,46.61,46.61,46.39,46.41,266220.0,42.3505,42.3505,42.1506,42.1688,266220.0
2016-12-02 10:15:00,46.41,46.49,46.38,46.48,137626.0,42.1688,42.2414,42.1415,42.2324,137626.0
2016-12-02 10:20:00,46.49,46.52,46.43,46.48,243832.0,42.2414,42.2687,42.1869,42.2324,243832.0
2016-12-02 10:25:00,46.48,46.56,46.47,46.51,238641.0,42.2324,42.305,42.2233,42.2596,238641.0
2016-12-02 10:30:00,46.51,46.56,46.5,46.52,305658.0,42.2596,42.305,42.2505,42.2687,305658.0
2016-12-02 10:35:00,46.52,46.61,46.5,46.59,109796.0,42.2687,42.3505,42.2505,42.3323,109796.0
2016-12-02 10:40:00,46.59,46.64,46.58,46.63,85526.0,42.3323,42.3777,42.3232,42.3686,85526.0
2016-12-02 10:45:00,46.63,46.66,46.58,46.6,107982.0,42.3686,42.3959,42.3232,42.3414,107982.0
2016-12-02 10:50:00,46.61,46.62,46.56,46.57,76650.0,42.3505,42.3596,42.305,42.3141,76650.0
2016-12-02 10:55:00,46.58,46.64,46.57,46.63,82672.0,42.3232,42.3777,42.3141,42.3686,82672.0
2016-12-02 11:00:00,46.63,46.67,46.61,46.63,180978.0,42.3686,42.405,42.3505,42.3686,180978.0
2016-12-02 11:05:00,46.63,46.73,46.62,46.71,89035.0,42.3686,42.4595,42.3596,42.4413,89035.0
2016-12-02 11:10:00,46.71,46.72,46.68,46.72,45413.0,42.4413,42.4504,42.4141,42.4504,45413.0
2016-12-02 11:15:00,46.72,46.76,46.69,46.76,71839.0,42.4504,42.4868,42.4232,42.4868,71839.0
2016-12-02 11:20:00,46.76,46.8,46.75,46.76,191217.0,42.4868,42.5231,42.4777,42.4868,191217.0
2016-12-02 11:25:00,46.77,46.8,46.76,46.77,112078.0,42.4959,42.5231,42.4868,42.4959,112078.0
2016-12-02 11:30:00,46.77,46.78,46.73,46.73,143124.0,42.4959,42.5049,42.4595,42.4595,143124.0
2016-12-02 11:35:00,46.73,46.74,46.71,46.72,72770.0,42.4595,42.4686,42.4413,42.4504,72770.0
2016-12-02 11:40:00,46.72,46.74,46.69,46.7,61412.0,42.4504,42.4686,42.4232,42.4323,61412.0
2016-12-02 11:45:00,46.7,46.7,46.66,46.68,65665.0,42.4323,42.4323,42.3959,42.4141,65665.0
2016-12-02 11:50:00,46.68,46.7,46.65,46.7,83497.0,42.4141,42.4323,42.3868,42.4323,83497.0
2016-12-02 11:55:00,46.7,46.72,46.68,46.68,59805.0,42.4323,42.4504,42.4141,42.4141,59805.0
2016-12-02 12:00:00,46.68,46.71,46.66,46.67,64336.0,42.4141,42.4413,42.3959,42.405,64336.0
2016-12-02 12:05:00,46.67,46.69,46.65,46.67,75077.0,42.405,42.4232,42.3868,42.405,75077.0
2016-12-02 12:10:00,46.67,46.68,46.64,46.68,50496.0,42.405,42.4141,42.3777,42.4141,50496.0
2016-12-02 12:15:00,46.68,46.7,46.67,46.7,46970.0,42.4141,42.4323,42.405,42.4323,46970.0
2016-12-02 12:20:00,46.7,46.71,46.68,46.69,39501.0,42.4323,42.4413,42.4141,42.4232,39501.0
2016-12-02 12:25:00,46.69,46.71,46.69,46.69,41725.0,42.4232,42.4413,42.4232,42.4232,41725.0
2016-12-02 12:30:00,46.68,46.69,46.64,46.68,44990.0,42.4141,42.4232,42.3777,42.4141,44990.0
2016-12-02 12:35:00,46.67,46.67,46.63,46.65,36462.0,42.405,42.405,42.3686,42.3868,36462.0
2016-12-02 12:40:00,46.65,46.69,46.65,46.68,50707.0,42.3868,42.4232,42.3868,42.4141,50707.0
2016-12-02 12:45:00,46.68,46.69,46.67,46.69,39216.0,42.4141,42.4232,42.405,42.4232,39216.0
2016-12-02 12:50:00,46.68,46.71,46.68,46.7,92965.0,42.4141,42.4413,42.4141,42.4323,92965.0
2016-12-02 12:55:00,46.7,46.73,46.7,46.72,68325.0,42.4323,42.4595,42.4323,42.4504,68325.0
2016-12-02 13:00:00,46.72,46.73,46.69,46.7,24035.0,42.4504,42.4595,42.4232,42.4323,24035.0
2016-12-02 13:05:00,46.69,46.7,46.63,46.66,84961.0,42.4232,42.4323,42.3686,42.3959,84961.0
2016-12-02 13:10:00,46.66,46.67,46.58,46.59,133760.0,42.3959,42.405,42.3232,42.3323,133760.0
2016-12-02 13:15:00,46.59,46.61,46.57,46.61,37381.0,42.3323,42.3505,42.3141,42.3505,37381.0
2016-12-02 13:20:00,46.6,46.62,46.59,46.61,31717.0,42.3414,42.3596,42.3323,42.3505,31717.0
2016-12-02 13:25:00,46.61,46.64,46.59,46.59,49289.0,42.3505,42.3777,42.3323,42.3323,49289.0
2016-12-02 13:30:00,46.59,46.61,46.58,46.61,38440.0,42.3323,42.3505,42.3232,42.3505,38440.0
2016-12-02 13:35:00,46.6,46.62,46.59,46.62,48529.0,42.3414,42.3596,42.3323,42.3596,48529.0
2016-12-02 13:40:00,46.61,46.65,46.61,46.65,25525.0,42.3505,42.3868,42.3505,42.3868,25525.0
2016-12-02 13:45:00,46.65,46.65,46.61,46.62,35907.0,42.3868,42.3868,42.3505,42.3596,35907.0
2016-12-02 13:50:00,46.61,46.64,46.61,46.63,46811.0,42.3505,42.3777,42.3505,42.3686,46811.0
2016-12-02 13:55:00,46.63,46.65,46.62,46.63,82458.0,42.3686,42.3868,42.3596,42.3686,82458.0
2016-12-02 14:00:00,46.62,46.63,46.59,46.6,62909.0,42.3596,42.3686,42.3323,42.3414,62909.0
2016-12-02 14:05:00,46.61,46.61,46.56,46.56,105628.0,42.3505,42.3505,42.305,42.305,105628.0
2016-12-02 14:10:00,46.56,46.59,46.54,46.59,63207.0,42.305,42.3323,42.2869,42.3323,63207.0
2016-12-02 14:15:00,46.58,46.6,46.57,46.58,200429.0,42.3232,42.3414,42.3141,42.3232,200429.0
2016-12-02 14:20:00,46.58,46.62,46.57,46.61,68812.0,42.3232,42.3596,42.3141,42.3505,68812.0
2016-12-02 14:25:00,46.62,46.62,46.59,46.62,47350.0,42.3596,42.3596,42.3323,42.3596,47350.0
2016-12-02 14:30:00,46.61,46.62,46.59,46.61,46335.0,42.3505,42.3596,42.3323,42.3505,46335.0
2016-12-02 14:35:00,46.62,46.64,46.62,46.64,33549.0,42.3596,42.3777,42.3596,42.3777,33549.0
2016-12-02 14:40:00,46.63,46.63,46.6,46.63,66155.0,42.3686,42.3686,42.3414,42.3686,66155.0
2016-12-02 14:45:00,46.63,46.64,46.61,46.62,56182.0,42.3686,42.3777,42.3505,42.3596,56182.0
2016-12-02 14:50:00,46.62,46.62,46.6,46.62,23389.0,42.3596,42.3596,42.3414,42.3596,23389.0
2016-12-02 14:55:00,46.61,46.64,46.61,46.63,50847.0,42.3505,42.3777,42.3505,42.3686,50847.0
2016-12-02 15:00:00,46.62,46.65,46.61,46.64,42223.0,42.3596,42.3868,42.3505,42.3777,42223.0
2016-12-02 15:05:00,46.64,46.64,46.62,46.64,67327.0,42.3777,42.3777,42.3596,42.3777,67327.0
2016-12-02 15:10:00,46.63,46.63,46.6,46.6,43464.0,42.3686,42.3686,42.3414,42.3414,43464.0
2016-12-02 15:15:00,46.6,46.61,46.58,46.59,83678.0,42.3414,42.3505,42.3232,42.3323,83678.0
2016-12-02 15:20:00,46.59,46.63,46.58,46.62,62167.0,42.3323,42.3686,42.3232,42.3596,62167.0
2016-12-02 15:25:00,46.62,46.67,46.61,46.66,116914.0,42.3596,42.405,42.3505,42.3959,116914.0
2016-12-02 15:30:00,46.67,46.73,46.66,46.71,148175.0,42.405,42.4595,42.3959,42.4413,148175.0
2016-12-02 15:35:00,46.71,46.72,46.67,46.67,128877.0,42.4413,42.4504,42.405,42.405,128877.0
2016-12-02 15:40:00,46.67,46.69,46.67,46.67,131057.0,42.405,42.4232,42.405,42.405,131057.0
2016-12-02 15:45:00,46.68,46.69,46.63,46.65,200501.0,42.4141,42.4232,42.3686,42.3868,200501.0
2016-12-02 15:50:00,46.65,46.68,46.65,46.66,195379.0,42.3868,42.4141,42.3868,42.3959,195379.0
2016-12-02 15:55:00,46.67,46.7,46.66,46.68,787718.0,42.405,42.4323,42.3959,42.4141,787718.0
2016-12-05 09:30:00,46.95,46.95,46.82,46.83,313077.0,42.6594,42.6594,42.5413,42.5504,313077.0
2016-12-05 09:35:00,46.83,46.89,46.76,46.79,121438.0,42.5504,42.6049,42.4868,42.514,121438.0
2016-12-05 09:40:00,46.78,46.86,46.78,46.86,104127.0,42.5049,42.5776,42.5049,42.5776,104127.0
2016-12-05 09:45:00,46.86,46.98,46.86,46.96,100064.0,42.5776,42.6867,42.5776,42.6685,100064.0
2016-12-05 09:50:00,46.96,47.05,46.96,47.04,43048.0,42.6685,42.7503,42.6685,42.7412,43048.0
2016-12-05 09:55:00,47.05,47.1,47.05,47.07,132752.0,42.7503,42.7957,42.7503,42.7684,132752.0
2016-12-05 10:00:00,47.07,47.2,47.06,47.17,643347.0,42.7684,42.8866,42.7594,42.8593,643347.0
2016-12-05 10:05:00,47.16,47.17,47.09,47.14,337061.0,42.8502,42.8593,42.7866,42.832,337061.0
2016-12-05 10:10:00,47.14,47.19,47.11,47.16,85706.0,42.832,42.8775,42.8048,42.8502,85706.0
2016-12-05 10:15:00,47.16,47.17,47.1,47.15,66732.0,42.8502,42.8593,42.7957,42.8411,66732.0
2016-12-05 10:20:00,47.15,47.15,47.08,47.09,46484.0,42.8411,42.8411,42.7775,42.7866,46484.0
2016-12-05 10:25:00,47.09,47.16,47.08,47.15,39386.0,42.7866,42.8502,42.7775,42.8411,39386.0
2016-12-05 10:30:00,47.16,47.19,47.12,47.16,439565.0,42.8502,42.8775,42.8139,42.8502,439565.0
2016-12-05 10:35:00,47.17,47.18,47.12,47.16,297516.0,42.8593,42.8684,42.8139,42.8502,297516.0
2016-12-05 10:40:00,47.16,47.16,47.12,47.16,81542.0,42.8502,42.8502,42.8139,42.8502,81542.0
2016-12-05 10:45:00,47.16,47.24,47.15,47.23,129819.0,42.8502,42.9229,42.8411,42.9138,129819.0
2016-12-05 10:50:00,47.23,47.26,47.22,47.23,85507.0,42.9138,42.9411,42.9047,42.9138,85507.0
2016-12-05 10:55:00,47.23,47.23,47.18,47.19,75617.0,42.9138,42.9138,42.8684,42.8775,75617.0
2016-12-05 11:00:00,47.19,47.2,47.16,47.2,50939.0,42.8775,42.8866,42.8502,42.8866,50939.0
2016-12-05 11:05:00,47.2,47.22,47.14,47.16,109280.0,42.8866,42.9047,42.832,42.8502,109280.0
2016-12-05 11:10:00,47.16,47.18,47.12,47.17,101602.0,42.8502,42.8684,42.8139,42.8593,101602.0
2016-12-05 11:15:00,47.18,47.18,47.15,47.16,50598.0,42.8684,42.8684,42.8411,42.8502,50598.0
2016-12-05 11:20:00,47.17,47.2,47.16,47.18,71760.0,42.8593,42.8866,42.8502,42.8684,71760.0
2016-12-05 11:25:00,47.17,47.18,47.09,47.13,152574.0,42.8593,42.8684,42.7866,42.823,152574.0
2016-12-05 11:30:00,47.12,47.13,47.07,47.09,64357.0,42.8139,42.823,42.7684,42.7866,64357.0
2016-12-05 11:35:00,47.09,47.16,47.08,47.15,71158.0,42.7866,42.8502,42.7775,42.8411,71158.0
2016-12-05 11:40:00,47.15,47.18,47.12,47.18,57200.0,42.8411,42.8684,42.8139,42.8684,57200.0
2016-12-05 11:45:00,47.17,47.18,47.13,47.13,85692.0,42.8593,42.8684,42.823,42.823,85692.0
2016-12-05 11:50:00,47.13,47.15,47.11,47.13,111172.0,42.823,42.8411,42.8048,42.823,111172.0
2016-12-05 11:55:00,47.13,47.13,47.06,47.1,108923.0,42.823,42.823,42.7594,42.7957,108923.0
2016-12-05 12:00:00,47.1,47.11,47.08,47.09,61190.0,42.7957,42.8048,42.7775,42.7866,61190.0
2016-12-05 12:05:00,47.09,47.11,47.05,47.08,58094.0,42.7866,42.8048,42.7503,42.7775,58094.0
2016-12-05 12:10:00,47.08,47.14,47.08,47.09,56131.0,42.7775,42.832,42.7775,42.7866,56131.0
2016-12-05 12:15:00,47.09,47.13,47.09,47.11,48213.0,42.7866,42.823,42.7866,42.8048,48213.0
2016-12-05 12:20:00,47.11,47.11,47.0,47.01,95428.0,42.8048,42.8048,42.7048,42.7139,95428.0
2016-12-05 12:25:00,47.01,47.06,47.0,47.06,40998.0,42.7139,42.7594,42.7048,42.7594,40998.0
2016-12-05 12:30:00,47.05,47.08,47.04,47.07,63037.0,42.7503,42.7775,42.7412,42.7684,63037.0
2016-12-05 12:35:00,47.08,47.09,47.06,47.07,42837.0,42.7775,42.7866,42.7594,42.7684,42837.0
2016-12-05 12:40:00,47.07,47.09,47.06,47.06,43148.0,42.7684,42.7866,42.7594,42.7594,43148.0
2016-12-05 12:45:00,47.07,47.1,47.05,47.08,44444.0,42.7684,42.7957,42.7503,42.7775,44444.0
2016-12-05 12:50:00,47.09,47.13,47.08,47.08,78398.0,42.7866,42.823,42.7775,42.7775,78398.0
2016-12-05 12:55:00,47.08,47.11,47.07,47.11,28896.0,42.7775,42.8048,42.7684,42.8048,28896.0
2016-12-05 13:00:00,47.11,47.12,47.1,47.1,51519.0,42.8048,42.8139,42.7957,42.7957,51519.0
2016-12-05 13:05:00,47.1,47.11,47.09,47.11,30835.0,42.7957,42.8048,42.7866,42.8048,30835.0
2016-12-05 13:10:00,47.11,47.13,47.09,47.12,26734.0,42.8048,42.823,42.7866,42.8139,26734.0
2016-12-05 13:15:00,47.11,47.12,47.11,47.12,48682.0,42.8048,42.8139,42.8048,42.8139,48682.0
2016-12-05 13:20:00,47.12,47.13,47.1,47.12,28440.0,42.8139,42.823,42.7957,42.8139,28440.0
2016-12-05 13:25:00,47.12,47.12,47.07,47.08,53677.0,42.8139,42.8139,42.7684,42.7775,53677.0
2016-12-05 13:30:00,47.09,47.12,47.07,47.11,38310.0,42.7866,42.8139,42.7684,42.8048,38310.0
2016-12-05 13:35:00,47.1,47.11,47.06,47.09,92629.0,42.7957,42.8048,42.7594,42.7866,92629.0
2016-12-05 13:40:00,47.09,47.11,47.08,47.09,41255.0,42.7866,42.8048,42.7775,42.7866,41255.0
2016-12-05 13:45:00,47.09,47.1,47.08,47.09,69737.0,42.7866,42.7957,42.7775,42.7866,69737.0
2016-12-05 13:50:00,47.09,47.1,47.05,47.08,33311.0,42.7866,42.7957,42.7503,42.7775,33311.0
2016-12-05 13:55:00,47.08,47.08,47.05,47.07,46979.0,42.7775,42.7775,42.7503,42.7684,46979.0
2016-12-05 14:00:00,47.07,47.07,47.03,47.04,60154.0,42.7684,42.7684,42.7321,42.7412,60154.0
2016-12-05 14:05:00,47.04,47.08,47.03,47.08,39587.0,42.7412,42.7775,42.7321,42.7775,39587.0
2016-12-05 14:10:00,47.08,47.08,47.03,47.05,78141.0,42.7775,42.7775,42.7321,42.7503,78141.0
2016-12-05 14:15:00,47.04,47.08,47.03,47.07,87447.0,42.7412,42.7775,42.7321,42.7684,87447.0
2016-12-05 14:20:00,47.07,47.08,47.04,47.05,43891.0,42.7684,42.7775,42.7412,42.7503,43891.0
2016-12-05 14:25:00,47.05,47.08,47.04,47.07,39034.0,42.7503,42.7775,42.7412,42.7684,39034.0
2016-12-05 14:30:00,47.07,47.1,47.06,47.08,93822.0,42.7684,42.7957,42.7594,42.7775,93822.0
2016-12-05 14:35:00,47.07,47.08,47.04,47.08,45918.0,42.7684,42.7775,42.7412,42.7775,45918.0
2016-12-05 14:40:00,47.07,47.09,47.06,47.08,41684.0,42.7684,42.7866,42.7594,42.7775,41684.0
2016-12-05 14:45:00,47.08,47.09,47.06,47.09,40688.0,42.7775,42.7866,42.7594,42.7866,40688.0
2016-12-05 14:50:00,47.09,47.11,47.08,47.09,102179.0,42.7866,42.8048,42.7775,42.7866,102179.0
2016-12-05 14:55:00,47.09,47.11,47.08,47.09,117613.0,42.7866,42.8048,42.7775,42.7866,117613.0
2016-12-05 15:00:00,47.1,47.11,47.09,47.11,41372.0,42.7957,42.8048,42.7866,42.8048,41372.0
2016-12-05 15:05:00,47.11,47.12,47.08,47.11,65058.0,42.8048,42.8139,42.7775,42.8048,65058.0
2016-12-05 15:10:00,47.1,47.12,47.1,47.11,48159.0,42.7957,42.8139,42.7957,42.8048,48159.0
2016-12-05 15:15:00,47.12,47.12,47.1,47.12,47342.0,42.8139,42.8139,42.7957,42.8139,47342.0
2016-12-05 15:20:00,47.12,47.13,47.11,47.13,41874.0,42.8139,42.823,42.8048,42.823,41874.0
2016-12-05 15:25:00,47.13,47.13,47.09,47.12,109255.0,42.823,42.823,42.7866,42.8139,109255.0
2016-12-05 15:30:00,47.12,47.12,47.09,47.11,62356.0,42.8139,42.8139,42.7866,42.8048,62356.0
2016-12-05 15:35:00,47.1,47.11,47.09,47.09,101640.0,42.7957,42.8048,42.7866,42.7866,101640.0
2016-12-05 15:40:00,47.09,47.13,47.09,47.12,179674.0,42.7866,42.823,42.7866,42.8139,179674.0
2016-12-05 15:45:00,47.11,47.13,47.1,47.1,204047.0,42.8048,42.823,42.7957,42.7957,204047.0
2016-12-05 15:50:00,47.11,47.13,47.1,47.12,285899.0,42.8048,42.823,42.7957,42.8139,285899.0
2016-12-05 15:55:00,47.12,47.14,47.1,47.12,827515.0,42.8139,42.832,42.7957,42.8139,827515.0
2016-12-06 09:30:00,47.25,47.27,47.11,47.14,321472.0,42.932,42.9502,42.8048,42.832,321472.0
2016-12-06 09:35:00,47.14,47.16,47.06,47.13,131093.0,42.832,42.8502,42.7594,42.823,131093.0
2016-12-06 09:40:00,47.12,47.18,47.11,47.15,151579.0,42.8139,42.8684,42.8048,42.8411,151579.0
2016-12-06 09:45:00,47.16,47.24,47.15,47.23,68510.0,42.8502,42.9229,42.8411,42.9138,68510.0
2016-12-06 09:50:00,47.24,47.29,47.23,47.28,138240.0,42.9229,42.9683,42.9138,42.9592,138240.0
2016-12-06 09:55:00,47.28,47.31,47.23,47.29,88169.0,42.9592,42.9865,42.9138,42.9683,88169.0
2016-12-06 10:00:00,47.3,47.35,47.29,47.32,107685.0,42.9774,43.0228,42.9683,42.9956,107685.0
2016-12-06 10:05:00,47.32,47.36,47.29,47.3,69838.0,42.9956,43.0319,42.9683,42.9774,69838.0
2016-12-06 10:10:00,47.3,47.3,47.15,47.2,221134.0,42.9774,42.9774,42.8411,42.8866,221134.0
2016-12-06 10:15:00,47.2,47.21,47.15,47.17,129044.0,42.8866,42.8956,42.8411,42.8593,129044.0
2016-12-06 10:20:00,47.18,47.2,47.17,47.2,82872.0,42.8684,42.8866,42.8593,42.8866,82872.0
2016-12-06 10:25:00,47.19,47.19,47.12,47.12,69139.0,42.8775,42.8775,42.8139,42.8139,69139.0
2016-12-06 10:30:00,47.13,47.26,47.13,47.26,121960.0,42.823,42.9411,42.823,42.9411,121960.0
2016-12-06 10:35:00,47.26,47.27,47.19,47.22,95735.0,42.9411,42.9502,42.8775,42.9047,95735.0
2016-12-06 10:40:00,47.23,47.27,47.21,47.21,57584.0,42.9138,42.9502,42.8956,42.8956,57584.0
2016-12-06 10:45:00,47.21,47.25,47.2,47.23,72106.0,42.8956,42.932,42.8866,42.9138,72106.0
2016-12-06 10:50:00,47.23,47.24,47.18,47.22,58002.0,42.9138,42.9229,42.8684,42.9047,58002.0
2016-12-06 10:55:00,47.23,47.25,47.19,47.23,85734.0,42.9138,42.932,42.8775,42.9138,85734.0
2016-12-06 11:00:00,47.23,47.23,47.18,47.18,67366.0,42.9138,42.9138,42.8684,42.8684,67366.0
2016-12-06 11:05:00,47.18,47.19,47.16,47.18,63553.0,42.8684,42.8775,42.8502,42.8684,63553.0
2016-12-06 11:10:00,47.18,47.19,47.16,47.18,35413.0,42.8684,42.8775,42.8502,42.8684,35413.0
2016-12-06 11:15:00,47.18,47.19,47.14,47.15,40093.0,42.8684,42.8775,42.832,42.8411,40093.0
2016-12-06 11:20:00,47.15,47.17,47.14,47.17,56243.0,42.8411,42.8593,42.832,42.8593,56243.0
2016-12-06 11:25:00,47.16,47.17,47.15,47.17,44391.0,42.8502,42.8593,42.8411,42.8593,44391.0
2016-12-06 11:30:00,47.17,47.18,47.14,47.15,57352.0,42.8593,42.8684,42.832,42.8411,57352.0
2016-12-06 11:35:00,47.15,47.15,47.08,47.11,38362.0,42.8411,42.8411,42.7775,42.8048,38362.0
2016-12-06 11:40:00,47.11,47.12,47.09,47.09,22417.0,42.8048,42.8139,42.7866,42.7866,22417.0
2016-12-06 11:45:00,47.09,47.1,47.06,47.08,78700.0,42.7866,42.7957,42.7594,42.7775,78700.0
2016-12-06 11:50:00,47.08,47.13,47.08,47.12,37203.0,42.7775,42.823,42.7775,42.8139,37203.0
2016-12-06 11:55:00,47.12,47.15,47.11,47.15,68445.0,42.8139,42.8411,42.8048,42.8411,68445.0
2016-12-06 12:00:00,47.15,47.16,47.13,47.14,26936.0,42.8411,42.8502,42.823,42.832,26936.0
2016-12-06 12:05:00,47.14,47.18,47.14,47.15,38013.0,42.832,42.8684,42.832,42.8411,38013.0
2016-12-06 12:10:00,47.15,47.17,47.14,47.17,38602.0,42.8411,42.8593,42.832,42.8593,38602.0
2016-12-06 12:15:00,47.17,47.17,47.14,47.15,24070.0,42.8593,42.8593,42.832,42.8411,24070.0
2016-12-06 12:20:00,47.15,47.19,47.14,47.18,98713.0,42.8411,42.8775,42.832,42.8684,98713.0
2016-12-06 12:25:00,47.18,47.18,47.16,47.16,23902.0,42.8684,42.8684,42.8502,42.8502,23902.0
2016-12-06 12:30:00,47.16,47.2,47.15,47.18,93746.0,42.8502,42.8866,42.8411,42.8684,93746.0
2016-12-06 12:35:00,47.18,47.21,47.17,47.17,243147.0,42.8684,42.8956,42.8593,42.8593,243147.0
2016-12-06 12:40:00,47.17,47.18,47.16,47.16,146821.0,42.8593,42.8684,42.8502,42.8502,146821.0
2016-12-06 12:45:00,47.16,47.17,47.13,47.13,98161.0,42.8502,42.8593,42.823,42.823,98161.0
2016-12-06 12:50:00,47.13,47.13,47.11,47.12,67008.0,42.823,42.823,42.8048,42.8139,67008.0
2016-12-06 12:55:00,47.12,47.14,47.11,47.12,77030.0,42.8139,42.832,42.8048,42.8139,77030.0
2016-12-06 13:00:00,47.12,47.16,47.11,47.15,696342.0,42.8139,42.8502,42.8048,42.8411,696342.0
2016-12-06 13:05:00,47.15,47.15,47.12,47.15,309571.0,42.8411,42.8411,42.8139,42.8411,309571.0
2016-12-06 13:10:00,47.15,47.17,47.13,47.15,82637.0,42.8411,42.8593,42.823,42.8411,82637.0
2016-12-06 13:15:00,47.15,47.17,47.14,47.16,50270.0,42.8411,42.8593,42.832,42.8502,50270.0
2016-12-06 13:20:00,47.15,47.16,47.11,47.13,49584.0,42.8411,42.8502,42.8048,42.823,49584.0
2016-12-06 13:25:00,47.12,47.13,47.1,47.11,71930.0,42.8139,42.823,42.7957,42.8048,71930.0
2016-12-06 13:30:00,47.11,47.13,47.1,47.11,56104.0,42.8048,42.823,42.7957,42.8048,56104.0
2016-12-06 13:35:00,47.11,47.12,47.1,47.12,85611.0,42.8048,42.8139,42.7957,42.8139,85611.0
2016-12-06 13:40:00,47.11,47.16,47.11,47.16,55471.0,42.8048,42.8502,42.8048,42.8502,55471.0
2016-12-06 13:45:00,47.16,47.21,47.16,47.19,82147.0,42.8502,42.8956,42.8502,42.8775,82147.0
2016-12-06 13:50:00,47.2,47.21,47.18,47.19,60055.0,42.8866,42.8956,42.8684,42.8775,60055.0
2016-12-06 13:55:00,47.19,47.22,47.19,47.22,42658.0,42.8775,42.9047,42.8775,42.9047,42658.0
2016-12-06 14:00:00,47.22,47.24,47.21,47.23,74277.0,42.9047,42.9229,42.8956,42.9138,74277.0
2016-12-06 14:05:00,47.23,47.26,47.23,47.23,168358.0,42.9138,42.9411,42.9138,42.9138,168358.0
2016-12-06 14:10:00,47.23,47.25,47.22,47.24,73056.0,42.9138,42.932,42.9047,42.9229,73056.0
2016-12-06 14:15:00,47.24,47.25,47.2,47.21,74077.0,42.9229,42.932,42.8866,42.8956,74077.0
2016-12-06 14:20:00,47.2,47.23,47.2,47.23,72230.0,42.8866,42.9138,42.8866,42.9138,72230.0
2016-12-06 14:25:00,47.23,47.26,47.22,47.23,63946.0,42.9138,42.9411,42.9047,42.9138,63946.0
2016-12-06 14:30:00,47.23,47.26,47.23,47.23,58116.0,42.9138,42.9411,42.9138,42.9138,58116.0
2016-12-06 14:35:00,47.23,47.26,47.22,47.26,66622.0,42.9138,42.9411,42.9047,42.9411,66622.0
2016-12-06 14:40:00,47.26,47.27,47.25,47.27,45641.0,42.9411,42.9502,42.932,42.9502,45641.0
2016-12-06 14:45:00,47.27,47.27,47.25,47.26,56806.0,42.9502,42.9502,42.932,42.9411,56806.0
2016-12-06 14:50:00,47.26,47.27,47.24,47.27,58391.0,42.9411,42.9502,42.9229,42.9502,58391.0
2016-12-06 14:55:00,47.27,47.27,47.24,47.26,62287.0,42.9502,42.9502,42.9229,42.9411,62287.0
2016-12-06 15:00:00,47.26,47.28,47.25,47.26,61220.0,42.9411,42.9592,42.932,42.9411,61220.0
2016-12-06 15:05:00,47.25,47.26,47.22,47.23,77233.0,42.932,42.9411,42.9047,42.9138,77233.0
2016-12-06 15:10:00,47.23,47.23,47.18,47.2,95734.0,42.9138,42.9138,42.8684,42.8866,95734.0
2016-12-06 15:15:00,47.2,47.21,47.19,47.21,94828.0,42.8866,42.8956,42.8775,42.8956,94828.0
2016-12-06 15:20:00,47.21,47.21,47.19,47.2,93689.0,42.8956,42.8956,42.8775,42.8866,93689.0
2016-12-06 15:25:00,47.19,47.2,47.16,47.18,177841.0,42.8775,42.8866,42.8502,42.8684,177841.0
2016-12-06 15:30:00,47.18,47.21,47.17,47.21,141582.0,42.8684,42.8956,42.8593,42.8956,141582.0
2016-12-06 15:35:00,47.2,47.22,47.18,47.21,128726.0,42.8866,42.9047,42.8684,42.8956,128726.0
2016-12-06 15:40:00,47.21,47.23,47.2,47.22,161056.0,42.8956,42.9138,42.8866,42.9047,161056.0
2016-12-06 15:45:00,47.22,47.25,47.21,47.24,299592.0,42.9047,42.932,42.8956,42.9229,299592.0
2016-12-06 15:50:00,47.24,47.27,47.23,47.27,280965.0,42.9229,42.9502,42.9138,42.9502,280965.0
2016-12-06 15:55:00,47.27,47.28,47.24,47.27,833384.0,42.9502,42.9592,42.9229,42.9502,833384.0
2016-12-07 09:30:00,47.25,47.34,47.22,47.32,210309.0,42.932,43.0138,42.9047,42.9956,210309.0
2016-12-07 09:35:00,47.33,47.4,47.31,47.38,129542.0,43.0047,43.0683,42.9865,43.0501,129542.0
2016-12-07 09:40:00,47.38,47.39,47.3,47.37,105969.0,43.0501,43.0592,42.9774,43.041,105969.0
2016-12-07 09:45:00,47.39,47.41,47.34,47.36,58510.0,43.0592,43.0774,43.0138,43.0319,58510.0
2016-12-07 09:50:00,47.36,47.36,47.28,47.3,42451.0,43.0319,43.0319,42.9592,42.9774,42451.0
2016-12-07 09:55:00,47.3,47.31,47.25,47.25,684054.0,42.9774,42.9865,42.932,42.932,684054.0
2016-12-07 10:00:00,47.25,47.29,47.24,47.27,58472.0,42.932,42.9683,42.9229,42.9502,58472.0
2016-12-07 10:05:00,47.28,47.37,47.27,47.37,94927.0,42.9592,43.041,42.9502,43.041,94927.0
2016-12-07 10:10:00,47.37,47.4,47.34,47.4,76383.0,43.041,43.0683,43.0138,43.0683,76383.0
2016-12-07 10:15:00,47.4,47.44,47.39,47.42,78708.0,43.0683,43.1046,43.0592,43.0865,78708.0
2016-12-07 10:20:00,47.42,47.45,47.42,47.44,46668.0,43.0865,43.1137,43.0865,43.1046,46668.0
2016-12-07 10:25:00,47.45,47.45,47.41,47.45,67210.0,43.1137,43.1137,43.0774,43.1137,67210.0
2016-12-07 10:30:00,47.44,47.46,47.4,47.41,49644.0,43.1046,43.1228,43.0683,43.0774,49644.0
2016-12-07 10:35:00,47.41,47.42,47.38,47.39,45705.0,43.0774,43.0865,43.0501,43.0592,45705.0
2016-12-07 10:40:00,47.4,47.47,47.38,47.47,83635.0,43.0683,43.1319,43.0501,43.1319,83635.0
2016-12-07 10:45:00,47.48,47.53,47.47,47.51,54422.0,43.141,43.1864,43.1319,43.1682,54422.0
2016-12-07 10:50:00,47.51,47.53,47.5,47.52,83619.0,43.1682,43.1864,43.1591,43.1773,83619.0
2016-12-07 10:55:00,47.52,47.54,47.48,47.48,43541.0,43.1773,43.1955,43.141,43.141,43541.0
2016-12-07 11:00:00,47.49,47.54,47.48,47.49,81870.0,43.1501,43.1955,43.141,43.1501,81870.0
2016-12-07 11:05:00,47.49,47.5,47.47,47.48,200293.0,43.1501,43.1591,43.1319,43.141,200293.0
2016-12-07 11:10:00,47.48,47.5,47.45,47.45,51299.0,43.141,43.1591,43.1137,43.1137,51299.0
2016-12-07 11:15:00,47.45,47.49,47.45,47.47,63718.0,43.1137,43.1501,43.1137,43.1319,63718.0
2016-12-07 11:20:00,47.47,47.49,47.43,47.43,52260.0,43.1319,43.1501,43.0955,43.0955,52260.0
2016-12-07 11:25:00,47.43,47.45,47.42,47.43,118185.0,43.0955,43.1137,43.0865,43.0955,118185.0
2016-12-07 11:30:00,47.44,47.46,47.43,47.44,56103.0,43.1046,43.1228,43.0955,43.1046,56103.0
2016-12-07 11:35:00,47.44,47.49,47.44,47.47,46369.0,43.1046,43.1501,43.1046,43.1319,46369.0
2016-12-07 11:40:00,47.47,47.5,47.46,47.49,23249.0,43.1319,43.1591,43.1228,43.1501,23249.0
2016-12-07 11:45:00,47.49,47.5,47.47,47.47,25810.0,43.1501,43.1591,43.1319,43.1319,25810.0
2016-12-07 11:50:00,47.47,47.49,47.46,47.49,31104.0,43.1319,43.1501,43.1228,43.1501,31104.0
2016-12-07 11:55:00,47.49,47.54,47.48,47.54,37910.0,43.1501,43.1955,43.141,43.1955,37910.0
2016-12-07 12:00:00,47.54,47.57,47.52,47.53,104207.0,43.1955,43.2227,43.1773,43.1864,104207.0
2016-12-07 12:05:00,47.53,47.56,47.53,47.55,77018.0,43.1864,43.2137,43.1864,43.2046,77018.0
2016-12-07 12:10:00,47.55,47.56,47.53,47.55,51528.0,43.2046,43.2137,43.1864,43.2046,51528.0
2016-12-07 12:15:00,47.54,47.58,47.54,47.58,51335.0,43.1955,43.2318,43.1955,43.2318,51335.0
2016-12-07 12:20:00,47.58,47.58,47.55,47.57,68028.0,43.2318,43.2318,43.2046,43.2227,68028.0
2016-12-07 12:25:00,47.58,47.59,47.57,47.58,45407.0,43.2318,43.2409,43.2227,43.2318,45407.0
2016-12-07 12:30:00,47.57,47.6,47.56,47.6,29121.0,43.2227,43.25,43.2137,43.25,29121.0
2016-12-07 12:35:00,47.59,47.6,47.57,47.59,44016.0,43.2409,43.25,43.2227,43.2409,44016.0
2016-12-07 12:40:00,47.59,47.61,47.58,47.61,37877.0,43.2409,43.2591,43.2318,43.2591,37877.0
2016-12-07 12:45:00,47.6,47.62,47.58,47.61,122705.0,43.25,43.2682,43.2318,43.2591,122705.0
2016-12-07 12:50:00,47.62,47.63,47.61,47.62,46612.0,43.2682,43.2773,43.2591,43.2682,46612.0
2016-12-07 12:55:00,47.63,47.71,47.62,47.71,104921.0,43.2773,43.3499,43.2682,43.3499,104921.0
2016-12-07 13:00:00,47.71,47.78,47.7,47.75,133277.0,43.3499,43.4136,43.3409,43.3863,133277.0
2016-12-07 13:05:00,47.75,47.81,47.75,47.8,154600.0,43.3863,43.4408,43.3863,43.4317,154600.0
2016-12-07 13:10:00,47.8,47.8,47.77,47.77,61720.0,43.4317,43.4317,43.4045,43.4045,61720.0
2016-12-07 13:15:00,47.77,47.78,47.75,47.77,106286.0,43.4045,43.4136,43.3863,43.4045,106286.0
2016-12-07 13:20:00,47.78,47.87,47.78,47.86,399689.0,43.4136,43.4953,43.4136,43.4862,399689.0
2016-12-07 13:25:00,47.86,47.86,47.81,47.81,40966.0,43.4862,43.4862,43.4408,43.4408,40966.0
2016-12-07 13:30:00,47.82,47.84,47.79,47.83,102114.0,43.4499,43.4681,43.4226,43.459,102114.0
2016-12-07 13:35:00,47.83,47.87,47.83,47.87,204107.0,43.459,43.4953,43.459,43.4953,204107.0
2016-12-07 13:40:00,47.86,47.9,47.84,47.85,218053.0,43.4862,43.5226,43.4681,43.4772,218053.0
2016-12-07 13:45:00,47.86,47.91,47.85,47.89,76678.0,43.4862,43.5317,43.4772,43.5135,76678.0
2016-12-07 13:50:00,47.9,47.95,47.87,47.95,118231.0,43.5226,43.568,43.4953,43.568,118231.0
2016-12-07 13:55:00,47.94,47.96,47.91,47.94,119482.0,43.5589,43.5771,43.5317,43.5589,119482.0
2016-12-07 14:00:00,47.95,47.96,47.89,47.91,106518.0,43.568,43.5771,43.5135,43.5317,106518.0
2016-12-07 14:05:00,47.91,47.93,47.9,47.91,105091.0,43.5317,43.5498,43.5226,43.5317,105091.0
2016-12-07 14:10:00,47.91,47.94,47.91,47.94,68614.0,43.5317,43.5589,43.5317,43.5589,68614.0
2016-12-07 14:15:00,47.94,48.07,47.93,48.05,131558.0,43.5589,43.6771,43.5498,43.6589,131558.0
2016-12-07 14:20:00,48.05,48.07,48.0,48.04,50334.0,43.6589,43.6771,43.6134,43.6498,50334.0
2016-12-07 14:25:00,48.05,48.05,48.0,48.01,62574.0,43.6589,43.6589,43.6134,43.6225,62574.0
2016-12-07 14:30:00,48.01,48.03,48.0,48.02,69836.0,43.6225,43.6407,43.6134,43.6316,69836.0
2016-12-07 14:35:00,48.02,48.03,48.01,48.02,49577.0,43.6316,43.6407,43.6225,43.6316,49577.0
2016-12-07 14:40:00,48.02,48.04,48.01,48.04,169752.0,43.6316,43.6498,43.6225,43.6498,169752.0
2016-12-07 14:45:00,48.04,48.06,48.03,48.04,64260.0,43.6498,43.668,43.6407,43.6498,64260.0
2016-12-07 14:50:00,48.04,48.08,48.04,48.05,56257.0,43.6498,43.6861,43.6498,43.6589,56257.0
2016-12-07 14:55:00,48.05,48.1,48.03,48.09,108393.0,43.6589,43.7043,43.6407,43.6952,108393.0
2016-12-07 15:00:00,48.09,48.1,48.04,48.08,73099.0,43.6952,43.7043,43.6498,43.6861,73099.0
2016-12-07 15:05:00,48.07,48.15,48.07,48.12,217159.0,43.6771,43.7497,43.6771,43.7225,217159.0
2016-12-07 15:10:00,48.11,48.12,48.09,48.11,115346.0,43.7134,43.7225,43.6952,43.7134,115346.0
2016-12-07 15:15:00,48.11,48.12,48.09,48.11,75158.0,43.7134,43.7225,43.6952,43.7134,75158.0
2016-12-07 15:20:00,48.11,48.15,48.1,48.14,103099.0,43.7134,43.7497,43.7043,43.7407,103099.0
2016-12-07 15:25:00,48.14,48.21,48.13,48.17,124011.0,43.7407,43.8043,43.7316,43.7679,124011.0
2016-12-07 15:30:00,48.17,48.21,48.15,48.18,127159.0,43.7679,43.8043,43.7497,43.777,127159.0
2016-12-07 15:35:00,48.18,48.22,48.15,48.19,148264.0,43.777,43.8133,43.7497,43.7861,148264.0
2016-12-07 15:40:00,48.2,48.2,48.15,48.17,292282.0,43.7952,43.7952,43.7497,43.7679,292282.0
2016-12-07 15:45:00,48.17,48.17,48.09,48.09,398545.0,43.7679,43.7679,43.6952,43.6952,398545.0
2016-12-07 15:50:00,48.1,48.14,48.09,48.1,327671.0,43.7043,43.7407,43.6952,43.7043,327671.0
2016-12-07 15:55:00,48.1,48.18,48.1,48.17,965057.0,43.7043,43.777,43.7043,43.7679,965057.0
2016-12-08 09:30:00,48.2,48.2,48.07,48.2,244239.0,43.7952,43.7952,43.6771,43.7952,244239.0
2016-12-08 09:35:00,48.21,48.31,48.15,48.3,215389.0,43.8043,43.8951,43.7497,43.886,215389.0
2016-12-08 09:40:00,48.31,48.33,48.21,48.29,246918.0,43.8951,43.9133,43.8043,43.8769,246918.0
2016-12-08 09:45:00,48.3,48.34,48.26,48.3,157718.0,43.886,43.9224,43.8497,43.886,157718.0
2016-12-08 09:50:00,48.3,48.39,48.3,48.35,151165.0,43.886,43.9678,43.886,43.9315,151165.0
2016-12-08 09:55:00,48.34,48.34,48.25,48.3,75918.0,43.9224,43.9224,43.8406,43.886,75918.0
2016-12-08 10:00:00,48.3,48.3,48.23,48.23,163200.0,43.886,43.886,43.8224,43.8224,163200.0
2016-12-08 10:05:00,48.23,48.33,48.23,48.32,130446.0,43.8224,43.9133,43.8224,43.9042,130446.0
2016-12-08 10:10:00,48.32,48.34,48.28,48.31,68351.0,43.9042,43.9224,43.8679,43.8951,68351.0
2016-12-08 10:15:00,48.32,48.37,48.32,48.37,155700.0,43.9042,43.9496,43.9042,43.9496,155700.0
2016-12-08 10:20:00,48.37,48.37,48.32,48.32,109543.0,43.9496,43.9496,43.9042,43.9042,109543.0
2016-12-08 10:25:00,48.33,48.38,48.32,48.36,53934.0,43.9133,43.9587,43.9042,43.9405,53934.0
2016-12-08 10:30:00,48.36,48.39,48.35,48.36,83070.0,43.9405,43.9678,43.9315,43.9405,83070.0
2016-12-08 10:35:00,48.36,48.36,48.27,48.29,80925.0,43.9405,43.9405,43.8588,43.8769,80925.0
2016-12-08 10:40:00,48.29,48.34,48.28,48.32,60525.0,43.8769,43.9224,43.8679,43.9042,60525.0
2016-12-08 10:45:00,48.32,48.35,48.29,48.34,77740.0,43.9042,43.9315,43.8769,43.9224,77740.0
2016-12-08 10:50:00,48.34,48.35,48.31,48.34,51830.0,43.9224,43.9315,43.8951,43.9224,51830.0
2016-12-08 10:55:00,48.35,48.37,48.34,48.37,125895.0,43.9315,43.9496,43.9224,43.9496,125895.0
2016-12-08 11:00:00,48.37,48.4,48.34,48.39,83150.0,43.9496,43.9769,43.9224,43.9678,83150.0
2016-12-08 11:05:00,48.39,48.42,48.37,48.4,49979.0,43.9678,43.9951,43.9496,43.9769,49979.0
2016-12-08 11:10:00,48.41,48.42,48.39,48.41,64946.0,43.986,43.9951,43.9678,43.986,64946.0
2016-12-08 11:15:00,48.42,48.42,48.36,48.4,87310.0,43.9951,43.9951,43.9405,43.9769,87310.0
2016-12-08 11:20:00,48.4,48.45,48.4,48.42,58424.0,43.9769,44.0223,43.9769,43.9951,58424.0
2016-12-08 11:25:00,48.43,48.43,48.36,48.38,39603.0,44.0042,44.0042,43.9405,43.9587,39603.0
2016-12-08 11:30:00,48.37,48.39,48.33,48.37,71393.0,43.9496,43.9678,43.9133,43.9496,71393.0
2016-12-08 11:35:00,48.37,48.37,48.3,48.3,39153.0,43.9496,43.9496,43.886,43.886,39153.0
2016-12-08 11:40:00,48.3,48.34,48.3,48.33,47868.0,43.886,43.9224,43.886,43.9133,47868.0
2016-12-08 11:45:00,48.33,48.4,48.32,48.38,92134.0,43.9133,43.9769,43.9042,43.9587,92134.0
2016-12-08 11:50:00,48.37,48.38,48.32,48.32,38722.0,43.9496,43.9587,43.9042,43.9042,38722.0
2016-12-08 11:55:00,48.32,48.37,48.32,48.36,38021.0,43.9042,43.9496,43.9042,43.9405,38021.0
2016-12-08 12:00:00,48.37,48.39,48.35,48.38,30138.0,43.9496,43.9678,43.9315,43.9587,30138.0
2016-12-08 12:05:00,48.39,48.39,48.36,48.38,46946.0,43.9678,43.9678,43.9405,43.9587,46946.0
2016-12-08 12:10:00,48.38,48.39,48.36,48.39,106587.0,43.9587,43.9678,43.9405,43.9678,106587.0
2016-12-08 12:15:00,48.38,48.4,48.37,48.4,49014.0,43.9587,43.9769,43.9496,43.9769,49014.0
2016-12-08 12:20:00,48.39,48.46,48.37,48.45,68549.0,43.9678,44.0314,43.9496,44.0223,68549.0
2016-12-08 12:25:00,48.45,48.51,48.45,48.46,776253.0,44.0223,44.0768,44.0223,44.0314,776253.0
2016-12-08 12:30:00,48.45,48.49,48.45,48.48,38255.0,44.0223,44.0587,44.0223,44.0496,38255.0
2016-12-08 12:35:00,48.48,48.49,48.43,48.45,82872.0,44.0496,44.0587,44.0042,44.0223,82872.0
2016-12-08 12:40:00,48.45,48.48,48.44,48.46,43252.0,44.0223,44.0496,44.0132,44.0314,43252.0
2016-12-08 12:45:00,48.46,48.51,48.45,48.49,75341.0,44.0314,44.0768,44.0223,44.0587,75341.0
2016-12-08 12:50:00,48.49,48.49,48.43,48.44,57435.0,44.0587,44.0587,44.0042,44.0132,57435.0
2016-12-08 12:55:00,48.43,48.45,48.41,48.43,37370.0,44.0042,44.0223,43.986,44.0042,37370.0
2016-12-08 13:00:00,48.44,48.45,48.4,48.4,65447.0,44.0132,44.0223,43.9769,43.9769,65447.0
2016-12-08 13:05:00,48.41,48.43,48.4,48.42,71030.0,43.986,44.0042,43.9769,43.9951,71030.0
2016-12-08 13:10:00,48.41,48.43,48.39,48.43,82736.0,43.986,44.0042,43.9678,44.0042,82736.0
2016-12-08 13:15:00,48.43,48.44,48.4,48.4,63012.0,44.0042,44.0132,43.9769,43.9769,63012.0
2016-12-08 13:20:00,48.4,48.43,48.4,48.43,27330.0,43.9769,44.0042,43.9769,44.0042,27330.0
2016-12-08 13:25:00,48.42,48.43,48.41,48.42,29736.0,43.9951,44.0042,43.986,43.9951,29736.0
2016-12-08 13:30:00,48.42,48.43,48.37,48.43,47152.0,43.9951,44.0042,43.9496,44.0042,47152.0
2016-12-08 13:35:00,48.43,48.46,48.42,48.46,54488.0,44.0042,44.0314,43.9951,44.0314,54488.0
2016-12-08 13:40:00,48.46,48.46,48.4,48.42,57446.0,44.0314,44.0314,43.9769,43.9951,57446.0
2016-12-08 13:45:00,48.42,48.45,48.42,48.45,60241.0,43.9951,44.0223,43.9951,44.0223,60241.0
2016-12-08 13:50:00,48.45,48.47,48.44,48.45,54696.0,44.0223,44.0405,44.0132,44.0223,54696.0
2016-12-08 13:55:00,48.45,48.48,48.44,48.46,113142.0,44.0223,44.0496,44.0132,44.0314,113142.0
2016-12-08 14:00:00,48.46,48.48,48.44,48.45,34732.0,44.0314,44.0496,44.0132,44.0223,34732.0
2016-12-08 14:05:00,48.45,48.45,48.4,48.41,104228.0,44.0223,44.0223,43.9769,43.986,104228.0
2016-12-08 14:10:00,48.4,48.43,48.39,48.42,76103.0,43.9769,44.0042,43.9678,43.9951,76103.0
2016-12-08 14:15:00,48.42,48.42,48.34,48.34,62423.0,43.9951,43.9951,43.9224,43.9224,62423.0
2016-12-08 14:20:00,48.34,48.35,48.28,48.3,117217.0,43.9224,43.9315,43.8679,43.886,117217.0
2016-12-08 14:25:00,48.29,48.36,48.28,48.35,79808.0,43.8769,43.9405,43.8679,43.9315,79808.0
2016-12-08 14:30:00,48.36,48.37,48.32,48.33,90220.0,43.9405,43.9496,43.9042,43.9133,90220.0
2016-12-08 14:35:00,48.33,48.33,48.24,48.29,164590.0,43.9133,43.9133,43.8315,43.8769,164590.0
2016-12-08 14:40:00,48.28,48.3,48.26,48.3,90285.0,43.8679,43.886,43.8497,43.886,90285.0
2016-12-08 14:45:00,48.29,48.29,48.24,48.25,108104.0,43.8769,43.8769,43.8315,43.8406,108104.0
2016-12-08 14:50:00,48.24,48.28,48.23,48.27,60442.0,43.8315,43.8679,43.8224,43.8588,60442.0
2016-12-08 14:55:00,48.27,48.3,48.27,48.3,90154.0,43.8588,43.886,43.8588,43.886,90154.0
2016-12-08 15:00:00,48.3,48.31,48.28,48.3,123888.0,43.886,43.8951,43.8679,43.886,123888.0
2016-12-08 15:05:00,48.3,48.32,48.29,48.32,109925.0,43.886,43.9042,43.8769,43.9042,109925.0
2016-12-08 15:10:00,48.32,48.34,48.29,48.29,90121.0,43.9042,43.9224,43.8769,43.8769,90121.0
2016-12-08 15:15:00,48.29,48.32,48.28,48.3,111137.0,43.8769,43.9042,43.8679,43.886,111137.0
2016-12-08 15:20:00,48.3,48.3,48.27,48.29,124405.0,43.886,43.886,43.8588,43.8769,124405.0
2016-12-08 15:25:00,48.28,48.3,48.26,48.26,127425.0,43.8679,43.886,43.8497,43.8497,127425.0
2016-12-08 15:30:00,48.27,48.3,48.26,48.29,84512.0,43.8588,43.886,43.8497,43.8769,84512.0
2016-12-08 15:35:00,48.29,48.32,48.28,48.31,139357.0,43.8769,43.9042,43.8679,43.8951,139357.0
2016-12-08 15:40:00,48.32,48.34,48.3,48.33,151314.0,43.9042,43.9224,43.886,43.9133,151314.0
2016-12-08 15:45:00,48.33,48.34,48.28,48.29,154870.0,43.9133,43.9224,43.8679,43.8769,154870.0
2016-12-08 15:50:00,48.29,48.32,48.28,48.3,337798.0,43.8769,43.9042,43.8679,43.886,337798.0
2016-12-08 15:55:00,48.31,48.33,48.27,48.32,1072467.0,43.8951,43.9133,43.8588,43.9042,1072467.0
2016-12-09 09:30:00,48.48,48.49,48.42,48.48,400175.0,44.0496,44.0587,43.9951,44.0496,400175.0
2016-12-09 09:35:00,48.49,48.54,48.49,48.52,147990.0,44.0587,44.1041,44.0587,44.0859,147990.0
2016-12-09 09:40:00,48.53,48.53,48.44,48.5,529471.0,44.095,44.095,44.0132,44.0678,529471.0
2016-12-09 09:45:00,48.5,48.56,48.5,48.56,174701.0,44.0678,44.1223,44.0678,44.1223,174701.0
2016-12-09 09:50:00,48.55,48.57,48.54,48.55,196886.0,44.1132,44.1314,44.1041,44.1132,196886.0
2016-12-09 09:55:00,48.55,48.55,48.52,48.52,121493.0,44.1132,44.1132,44.0859,44.0859,121493.0
2016-12-09 10:00:00,48.52,48.53,48.47,48.49,155039.0,44.0859,44.095,44.0405,44.0587,155039.0
2016-12-09 10:05:00,48.49,48.5,48.44,48.46,187738.0,44.0587,44.0678,44.0132,44.0314,187738.0
2016-12-09 10:10:00,48.46,48.5,48.44,48.47,89277.0,44.0314,44.0678,44.0132,44.0405,89277.0
2016-12-09 10:15:00,48.46,48.47,48.4,48.42,72973.0,44.0314,44.0405,43.9769,43.9951,72973.0
2016-12-09 10:20:00,48.43,48.5,48.41,48.5,70704.0,44.0042,44.0678,43.986,44.0678,70704.0
2016-12-09 10:25:00,48.49,48.53,48.47,48.48,101945.0,44.0587,44.095,44.0405,44.0496,101945.0
2016-12-09 10:30:00,48.48,48.55,48.47,48.55,297456.0,44.0496,44.1132,44.0405,44.1132,297456.0
2016-12-09 10:35:00,48.55,48.59,48.54,48.59,88682.0,44.1132,44.1495,44.1041,44.1495,88682.0
2016-12-09 10:40:00,48.59,48.62,48.57,48.57,102260.0,44.1495,44.1768,44.1314,44.1314,102260.0
2016-12-09 10:45:00,48.58,48.58,48.55,48.56,83676.0,44.1404,44.1404,44.1132,44.1223,83676.0
2016-12-09 10:50:00,48.56,48.59,48.52,48.53,67423.0,44.1223,44.1495,44.0859,44.095,67423.0
2016-12-09 10:55:00,48.53,48.54,48.51,48.54,51237.0,44.095,44.1041,44.0768,44.1041,51237.0
2016-12-09 11:00:00,48.54,48.55,48.52,48.52,43334.0,44.1041,44.1132,44.0859,44.0859,43334.0
2016-12-09 11:05:00,48.52,48.54,48.51,48.51,79730.0,44.0859,44.1041,44.0768,44.0768,79730.0
2016-12-09 11:10:00,48.52,48.54,48.51,48.53,249344.0,44.0859,44.1041,44.0768,44.095,249344.0
2016-12-09 11:15:00,48.53,48.55,48.52,48.55,59983.0,44.095,44.1132,44.0859,44.1132,59983.0
2016-12-09 11:20:00,48.54,48.56,48.52,48.52,63845.0,44.1041,44.1223,44.0859,44.0859,63845.0
2016-12-09 11:25:00,48.52,48.54,48.49,48.53,75004.0,44.0859,44.1041,44.0587,44.095,75004.0
2016-12-09 11:30:00,48.52,48.52,48.49,48.51,64632.0,44.0859,44.0859,44.0587,44.0768,64632.0
2016-12-09 11:35:00,48.51,48.54,48.5,48.54,39156.0,44.0768,44.1041,44.0678,44.1041,39156.0
2016-12-09 11:40:00,48.53,48.54,48.5,48.51,41797.0,44.095,44.1041,44.0678,44.0768,41797.0
2016-12-09 11:45:00,48.5,48.56,48.5,48.54,35583.0,44.0678,44.1223,44.0678,44.1041,35583.0
2016-12-09 11:50:00,48.55,48.56,48.54,48.54,31087.0,44.1132,44.1223,44.1041,44.1041,31087.0
2016-12-09 11:55:00,48.55,48.57,48.53,48.54,136498.0,44.1132,44.1314,44.095,44.1041,136498.0
2016-12-09 12:00:00,48.55,48.56,48.53,48.55,48256.0,44.1132,44.1223,44.095,44.1132,48256.0
2016-12-09 12:05:00,48.56,48.56,48.54,48.55,25949.0,44.1223,44.1223,44.1041,44.1132,25949.0
2016-12-09 12:10:00,48.54,48.56,48.51,48.54,118091.0,44.1041,44.1223,44.0768,44.1041,118091.0
2016-12-09 12:15:00,48.53,48.54,48.52,48.53,38109.0,44.095,44.1041,44.0859,44.095,38109.0
2016-12-09 12:20:00,48.53,48.54,48.51,48.53,44335.0,44.095,44.1041,44.0768,44.095,44335.0
2016-12-09 12:25:00,48.52,48.53,48.48,48.51,60256.0,44.0859,44.095,44.0496,44.0768,60256.0
2016-12-09 12:30:00,48.51,48.54,48.51,48.53,69494.0,44.0768,44.1041,44.0768,44.095,69494.0
2016-12-09 12:35:00,48.52,48.56,48.5,48.55,82185.0,44.0859,44.1223,44.0678,44.1132,82185.0
2016-12-09 12:40:00,48.55,48.55,48.51,48.52,27365.0,44.1132,44.1132,44.0768,44.0859,27365.0
2016-12-09 12:45:00,48.52,48.54,48.51,48.54,133108.0,44.0859,44.1041,44.0768,44.1041,133108.0
2016-12-09 12:50:00,48.54,48.56,48.53,48.55,58923.0,44.1041,44.1223,44.095,44.1132,58923.0
2016-12-09 12:55:00,48.54,48.54,48.49,48.5,71959.0,44.1041,44.1041,44.0587,44.0678,71959.0
2016-12-09 13:00:00,48.51,48.53,48.5,48.53,31997.0,44.0768,44.095,44.0678,44.095,31997.0
2016-12-09 13:05:00,48.53,48.54,48.5,48.52,35745.0,44.095,44.1041,44.0678,44.0859,35745.0
2016-12-09 13:10:00,48.52,48.54,48.51,48.52,81210.0,44.0859,44.1041,44.0768,44.0859,81210.0
2016-12-09 13:15:00,48.53,48.53,48.5,48.51,73373.0,44.095,44.095,44.0678,44.0768,73373.0
2016-12-09 13:20:00,48.51,48.54,48.5,48.53,43112.0,44.0768,44.1041,44.0678,44.095,43112.0
2016-12-09 13:25:00,48.53,48.55,48.52,48.55,79559.0,44.095,44.1132,44.0859,44.1132,79559.0
2016-12-09 13:30:00,48.55,48.56,48.52,48.53,96271.0,44.1132,44.1223,44.0859,44.095,96271.0
2016-12-09 13:35:00,48.53,48.54,48.5,48.51,44022.0,44.095,44.1041,44.0678,44.0768,44022.0
2016-12-09 13:40:00,48.51,48.53,48.5,48.51,77295.0,44.0768,44.095,44.0678,44.0768,77295.0
2016-12-09 13:45:00,48.51,48.54,48.51,48.52,40638.0,44.0768,44.1041,44.0768,44.0859,40638.0
2016-12-09 13:50:00,48.52,48.54,48.52,48.54,40138.0,44.0859,44.1041,44.0859,44.1041,40138.0
2016-12-09 13:55:00,48.54,48.56,48.54,48.55,44993.0,44.1041,44.1223,44.1041,44.1132,44993.0
2016-12-09 14:00:00,48.55,48.56,48.54,48.56,39056.0,44.1132,44.1223,44.1041,44.1223,39056.0
2016-12-09 14:05:00,48.55,48.58,48.55,48.56,51853.0,44.1132,44.1404,44.1132,44.1223,51853.0
2016-12-09 14:10:00,48.56,48.57,48.53,48.54,71707.0,44.1223,44.1314,44.095,44.1041,71707.0
2016-12-09 14:15:00,48.54,48.56,48.52,48.52,37537.0,44.1041,44.1223,44.0859,44.0859,37537.0
2016-12-09 14:20:00,48.51,48.53,48.5,48.53,28318.0,44.0768,44.095,44.0678,44.095,28318.0
2016-12-09 14:25:00,48.52,48.53,48.5,48.51,50108.0,44.0859,44.095,44.0678,44.0768,50108.0
2016-12-09 14:30:00,48.5,48.54,48.49,48.53,65875.0,44.0678,44.1041,44.0587,44.095,65875.0
2016-12-09 14:35:00,48.53,48.53,48.51,48.52,16616.0,44.095,44.095,44.0768,44.0859,16616.0
2016-12-09 14:40:00,48.52,48.53,48.51,48.53,51802.0,44.0859,44.095,44.0768,44.095,51802.0
2016-12-09 14:45:00,48.53,48.54,48.52,48.53,83069.0,44.095,44.1041,44.0859,44.095,83069.0
2016-12-09 14:50:00,48.52,48.55,48.52,48.54,47287.0,44.0859,44.1132,44.0859,44.1041,47287.0
2016-12-09 14:55:00,48.54,48.56,48.53,48.56,66946.0,44.1041,44.1223,44.095,44.1223,66946.0
2016-12-09 15:00:00,48.56,48.57,48.54,48.57,63500.0,44.1223,44.1314,44.1041,44.1314,63500.0
2016-12-09 15:05:00,48.57,48.61,48.57,48.6,115060.0,44.1314,44.1677,44.1314,44.1586,115060.0
2016-12-09 15:10:00,48.6,48.62,48.59,48.61,90380.0,44.1586,44.1768,44.1495,44.1677,90380.0
2016-12-09 15:15:00,48.61,48.65,48.61,48.64,164637.0,44.1677,44.204,44.1677,44.195,164637.0
2016-12-09 15:20:00,48.64,48.64,48.62,48.63,180711.0,44.195,44.195,44.1768,44.1859,180711.0
2016-12-09 15:25:00,48.63,48.63,48.61,48.63,92393.0,44.1859,44.1859,44.1677,44.1859,92393.0
2016-12-09 15:30:00,48.63,48.64,48.59,48.61,466336.0,44.1859,44.195,44.1495,44.1677,466336.0
2016-12-09 15:35:00,48.61,48.61,48.59,48.59,238389.0,44.1677,44.1677,44.1495,44.1495,238389.0
2016-12-09 15:40:00,48.59,48.61,48.59,48.61,150955.0,44.1495,44.1677,44.1495,44.1677,150955.0
2016-12-09 15:45:00,48.6,48.62,48.59,48.61,242153.0,44.1586,44.1768,44.1495,44.1677,242153.0
2016-12-09 15:50:00,48.6,48.63,48.6,48.63,444633.0,44.1586,44.1859,44.1586,44.1859,444633.0
2016-12-09 15:55:00,48.62,48.64,48.6,48.64,715360.0,44.1768,44.195,44.1586,44.195,715360.0
2016-12-12 09:30:00,48.5,48.52,48.43,48.47,495250.0,44.0678,44.0859,44.0042,44.0405,495250.0
2016-12-12 09:35:00,48.46,48.52,48.39,48.52,130187.0,44.0314,44.0859,43.9678,44.0859,130187.0
2016-12-12 09:40:00,48.51,48.51,48.46,48.47,106121.0,44.0768,44.0768,44.0314,44.0405,106121.0
2016-12-12 09:45:00,48.47,48.53,48.45,48.52,138288.0,44.0405,44.095,44.0223,44.0859,138288.0
2016-12-12 09:50:00,48.52,48.59,48.51,48.55,238816.0,44.0859,44.1495,44.0768,44.1132,238816.0
2016-12-12 09:55:00,48.55,48.58,48.54,48.57,132374.0,44.1132,44.1404,44.1041,44.1314,132374.0
2016-12-12 10:00:00,48.57,48.61,48.55,48.55,1228915.0,44.1314,44.1677,44.1132,44.1132,1228915.0
2016-12-12 10:05:00,48.56,48.58,48.52,48.53,162479.0,44.1223,44.1404,44.0859,44.095,162479.0
2016-12-12 10:10:00,48.53,48.55,48.5,48.52,242766.0,44.095,44.1132,44.0678,44.0859,242766.0
2016-12-12 10:15:00,48.52,48.53,48.46,48.48,113601.0,44.0859,44.095,44.0314,44.0496,113601.0
2016-12-12 10:20:00,48.48,48.54,48.48,48.5,69220.0,44.0496,44.1041,44.0496,44.0678,69220.0
2016-12-12 10:25:00,48.5,48.51,48.45,48.46,247231.0,44.0678,44.0768,44.0223,44.0314,247231.0
2016-12-12 10:30:00,48.46,48.52,48.46,48.47,139968.0,44.0314,44.0859,44.0314,44.0405,139968.0
2016-12-12 10:35:00,48.48,48.51,48.47,48.49,81379.0,44.0496,44.0768,44.0405,44.0587,81379.0
2016-12-12 10:40:00,48.49,48.51,48.47,48.48,271640.0,44.0587,44.0768,44.0405,44.0496,271640.0
2016-12-12 10:45:00,48.48,48.51,48.47,48.49,77863.0,44.0496,44.0768,44.0405,44.0587,77863.0
2016-12-12 10:50:00,48.49,48.52,48.48,48.5,46461.0,44.0587,44.0859,44.0496,44.0678,46461.0
2016-12-12 10:55:00,48.49,48.54,48.48,48.54,56621.0,44.0587,44.1041,44.0496,44.1041,56621.0
2016-12-12 11:00:00,48.53,48.55,48.51,48.54,119509.0,44.095,44.1132,44.0768,44.1041,119509.0
2016-12-12 11:05:00,48.54,48.56,48.52,48.54,50567.0,44.1041,44.1223,44.0859,44.1041,50567.0
2016-12-12 11:10:00,48.54,48.57,48.53,48.57,73366.0,44.1041,44.1314,44.095,44.1314,73366.0
2016-12-12 11:15:00,48.56,48.6,48.56,48.58,64768.0,44.1223,44.1586,44.1223,44.1404,64768.0
2016-12-12 11:20:00,48.58,48.59,48.53,48.55,85450.0,44.1404,44.1495,44.095,44.1132,85450.0
2016-12-12 11:25:00,48.55,48.56,48.52,48.54,46959.0,44.1132,44.1223,44.0859,44.1041,46959.0
2016-12-12 11:30:00,48.54,48.56,48.52,48.54,211040.0,44.1041,44.1223,44.0859,44.1041,211040.0
2016-12-12 11:35:00,48.54,48.56,48.5,48.51,356028.0,44.1041,44.1223,44.0678,44.0768,356028.0
2016-12-12 11:40:00,48.51,48.51,48.48,48.49,100143.0,44.0768,44.0768,44.0496,44.0587,100143.0
2016-12-12 11:45:00,48.48,48.5,48.47,48.48,73119.0,44.0496,44.0678,44.0405,44.0496,73119.0
2016-12-12 11:50:00,48.48,48.48,48.45,48.46,78227.0,44.0496,44.0496,44.0223,44.0314,78227.0
2016-12-12 11:55:00,48.46,48.48,48.45,48.47,45016.0,44.0314,44.0496,44.0223,44.0405,45016.0
2016-12-12 12:00:00,48.46,48.46,48.37,48.38,62856.0,44.0314,44.0314,43.9496,43.9587,62856.0
2016-12-12 12:05:00,48.38,48.39,48.36,48.37,70090.0,43.9587,43.9678,43.9405,43.9496,70090.0
2016-12-12 12:10:00,48.37,48.4,48.35,48.4,45497.0,43.9496,43.9769,43.9315,43.9769,45497.0
2016-12-12 12:15:00,48.4,48.41,48.37,48.38,52533.0,43.9769,43.986,43.9496,43.9587,52533.0
2016-12-12 12:20:00,48.37,48.41,48.35,48.38,55175.0,43.9496,43.986,43.9315,43.9587,55175.0
2016-12-12 12:25:00,48.39,48.39,48.36,48.39,65048.0,43.9678,43.9678,43.9405,43.9678,65048.0
2016-12-12 12:30:00,48.39,48.41,48.37,48.4,60191.0,43.9678,43.986,43.9496,43.9769,60191.0
2016-12-12 12:35:00,48.41,48.44,48.4,48.43,128628.0,43.986,44.0132,43.9769,44.0042,128628.0
2016-12-12 12:40:00,48.43,48.45,48.41,48.45,77424.0,44.0042,44.0223,43.986,44.0223,77424.0
2016-12-12 12:45:00,48.44,48.45,48.43,48.44,30646.0,44.0132,44.0223,44.0042,44.0132,30646.0
2016-12-12 12:50:00,48.44,48.44,48.39,48.41,30228.0,44.0132,44.0132,43.9678,43.986,30228.0
2016-12-12 12:55:00,48.4,48.43,48.4,48.43,61940.0,43.9769,44.0042,43.9769,44.0042,61940.0
2016-12-12 13:00:00,48.43,48.45,48.42,48.44,94456.0,44.0042,44.0223,43.9951,44.0132,94456.0
2016-12-12 13:05:00,48.45,48.45,48.43,48.44,78763.0,44.0223,44.0223,44.0042,44.0132,78763.0
2016-12-12 13:10:00,48.44,48.45,48.42,48.43,43712.0,44.0132,44.0223,43.9951,44.0042,43712.0
2016-12-12 13:15:00,48.44,48.49,48.42,48.48,60302.0,44.0132,44.0587,43.9951,44.0496,60302.0
2016-12-12 13:20:00,48.48,48.48,48.46,48.47,49986.0,44.0496,44.0496,44.0314,44.0405,49986.0
2016-12-12 13:25:00,48.47,48.49,48.45,48.46,48839.0,44.0405,44.0587,44.0223,44.0314,48839.0
2016-12-12 13:30:00,48.46,48.46,48.4,48.41,43704.0,44.0314,44.0314,43.9769,43.986,43704.0
2016-12-12 13:35:00,48.41,48.43,48.4,48.41,44785.0,43.986,44.0042,43.9769,43.986,44785.0
2016-12-12 13:40:00,48.41,48.44,48.41,48.43,50616.0,43.986,44.0132,43.986,44.0042,50616.0
2016-12-12 13:45:00,48.43,48.44,48.38,48.39,40875.0,44.0042,44.0132,43.9587,43.9678,40875.0
2016-12-12 13:50:00,48.39,48.41,48.38,48.39,37401.0,43.9678,43.986,43.9587,43.9678,37401.0
2016-12-12 13:55:00,48.38,48.4,48.37,48.4,33466.0,43.9587,43.9769,43.9496,43.9769,33466.0
2016-12-12 14:00:00,48.39,48.42,48.38,48.41,35414.0,43.9678,43.9951,43.9587,43.986,35414.0
2016-12-12 14:05:00,48.41,48.42,48.38,48.41,59680.0,43.986,43.9951,43.9587,43.986,59680.0
2016-12-12 14:10:00,48.41,48.44,48.4,48.43,51543.0,43.986,44.0132,43.9769,44.0042,51543.0
2016-12-12 14:15:00,48.43,48.46,48.42,48.45,47093.0,44.0042,44.0314,43.9951,44.0223,47093.0
2016-12-12 14:20:00,48.45,48.45,48.44,48.44,31368.0,44.0223,44.0223,44.0132,44.0132,31368.0
2016-12-12 14:25:00,48.45,48.45,48.4,48.41,92331.0,44.0223,44.0223,43.9769,43.986,92331.0
2016-12-12 14:30:00,48.41,48.45,48.41,48.42,56445.0,43.986,44.0223,43.986,43.9951,56445.0
2016-12-12 14:35:00,48.43,48.43,48.4,48.41,40447.0,44.0042,44.0042,43.9769,43.986,40447.0
2016-12-12 14:40:00,48.41,48.43,48.4,48.42,127022.0,43.986,44.0042,43.9769,43.9951,127022.0
2016-12-12 14:45:00,48.42,48.45,48.41,48.43,57157.0,43.9951,44.0223,43.986,44.0042,57157.0
2016-12-12 14:50:00,48.43,48.44,48.41,48.43,64551.0,44.0042,44.0132,43.986,44.0042,64551.0
2016-12-12 14:55:00,48.43,48.45,48.42,48.44,73195.0,44.0042,44.0223,43.9951,44.0132,73195.0
2016-12-12 15:00:00,48.44,48.47,48.43,48.47,67145.0,44.0132,44.0405,44.0042,44.0405,67145.0
2016-12-12 15:05:00,48.47,48.47,48.43,48.46,96808.0,44.0405,44.0405,44.0042,44.0314,96808.0
2016-12-12 15:10:00,48.47,48.48,48.45,48.47,120005.0,44.0405,44.0496,44.0223,44.0405,120005.0
2016-12-12 15:15:00,48.47,48.48,48.45,48.47,106008.0,44.0405,44.0496,44.0223,44.0405,106008.0
2016-12-12 15:20:00,48.46,48.49,48.46,48.49,81425.0,44.0314,44.0587,44.0314,44.0587,81425.0
2016-12-12 15:25:00,48.48,48.5,48.47,48.47,97329.0,44.0496,44.0678,44.0405,44.0405,97329.0
2016-12-12 15:30:00,48.47,48.47,48.44,48.46,118867.0,44.0405,44.0405,44.0132,44.0314,118867.0
2016-12-12 15:35:00,48.46,48.49,48.45,48.48,63508.0,44.0314,44.0587,44.0223,44.0496,63508.0
2016-12-12 15:40:00,48.48,48.49,48.47,48.47,276406.0,44.0496,44.0587,44.0405,44.0405,276406.0
2016-12-12 15:45:00,48.47,48.51,48.46,48.49,160759.0,44.0405,44.0768,44.0314,44.0587,160759.0
2016-12-12 15:50:00,48.49,48.52,48.49,48.51,278208.0,44.0587,44.0859,44.0587,44.0768,278208.0
2016-12-12 15:55:00,48.51,48.53,48.48,48.52,471717.0,44.0768,44.095,44.0496,44.0859,471717.0
2016-12-13 09:30:00,48.71,48.78,48.68,48.77,365681.0,44.2586,44.3222,44.2313,44.3131,365681.0
2016-12-13 09:35:00,48.78,48.91,48.78,48.89,276868.0,44.3222,44.4403,44.3222,44.4221,276868.0
2016-12-13 09:40:00,48.89,49.05,48.88,49.02,512457.0,44.4221,44.5675,44.413,44.5402,512457.0
2016-12-13 09:45:00,49.02,49.03,48.98,49.01,306569.0,44.5402,44.5493,44.5039,44.5311,306569.0
2016-12-13 09:50:00,49.01,49.12,49.01,49.1,299570.0,44.5311,44.6311,44.5311,44.6129,299570.0
2016-12-13 09:55:00,49.09,49.1,49.03,49.06,195324.0,44.6038,44.6129,44.5493,44.5766,195324.0
2016-12-13 10:00:00,49.06,49.06,49.01,49.02,302504.0,44.5766,44.5766,44.5311,44.5402,302504.0
2016-12-13 10:05:00,49.02,49.04,48.97,49.03,272412.0,44.5402,44.5584,44.4948,44.5493,272412.0
2016-12-13 10:10:00,49.04,49.1,49.03,49.07,832358.0,44.5584,44.6129,44.5493,44.5857,832358.0
2016-12-13 10:15:00,49.07,49.1,49.04,49.08,267276.0,44.5857,44.6129,44.5584,44.5948,267276.0
2016-12-13 10:20:00,49.08,49.13,49.07,49.1,313323.0,44.5948,44.6402,44.5857,44.6129,313323.0
2016-12-13 10:25:00,49.11,49.17,49.1,49.16,378394.0,44.622,44.6765,44.6129,44.6674,378394.0
2016-12-13 10:30:00,49.16,49.19,49.14,49.14,191630.0,44.6674,44.6947,44.6493,44.6493,191630.0
2016-12-13 10:35:00,49.13,49.14,49.09,49.14,494606.0,44.6402,44.6493,44.6038,44.6493,494606.0
2016-12-13 10:40:00,49.14,49.18,49.11,49.12,373001.0,44.6493,44.6856,44.622,44.6311,373001.0
2016-12-13 10:45:00,49.11,49.15,49.1,49.12,83217.0,44.622,44.6584,44.6129,44.6311,83217.0
2016-12-13 10:50:00,49.12,49.18,49.11,49.18,46091.0,44.6311,44.6856,44.622,44.6856,46091.0
2016-12-13 10:55:00,49.18,49.2,49.16,49.16,68862.0,44.6856,44.7038,44.6674,44.6674,68862.0
2016-12-13 11:00:00,49.16,49.18,49.12,49.13,72740.0,44.6674,44.6856,44.6311,44.6402,72740.0
2016-12-13 11:05:00,49.14,49.14,49.1,49.11,73606.0,44.6493,44.6493,44.6129,44.622,73606.0
2016-12-13 11:10:00,49.11,49.13,49.1,49.13,94088.0,44.622,44.6402,44.6129,44.6402,94088.0
2016-12-13 11:15:00,49.13,49.13,49.09,49.12,80692.0,44.6402,44.6402,44.6038,44.6311,80692.0
2016-12-13 11:20:00,49.12,49.17,49.12,49.15,55043.0,44.6311,44.6765,44.6311,44.6584,55043.0
2016-12-13 11:25:00,49.16,49.2,49.15,49.19,65453.0,44.6674,44.7038,44.6584,44.6947,65453.0
2016-12-13 11:30:00,49.19,49.2,49.17,49.18,47939.0,44.6947,44.7038,44.6765,44.6856,47939.0
2016-12-13 11:35:00,49.18,49.19,49.16,49.17,104538.0,44.6856,44.6947,44.6674,44.6765,104538.0
2016-12-13 11:40:00,49.18,49.22,49.18,49.2,54811.0,44.6856,44.722,44.6856,44.7038,54811.0
2016-12-13 11:45:00,49.19,49.23,49.17,49.23,165487.0,44.6947,44.731,44.6765,44.731,165487.0
2016-12-13 11:50:00,49.23,49.25,49.21,49.23,87251.0,44.731,44.7492,44.7129,44.731,87251.0
2016-12-13 11:55:00,49.23,49.28,49.22,49.26,76420.0,44.731,44.7765,44.722,44.7583,76420.0
2016-12-13 12:00:00,49.26,49.29,49.24,49.27,83484.0,44.7583,44.7856,44.7401,44.7674,83484.0
2016-12-13 12:05:00,49.27,49.27,49.22,49.22,63120.0,44.7674,44.7674,44.722,44.722,63120.0
2016-12-13 12:10:00,49.23,49.26,49.22,49.24,273154.0,44.731,44.7583,44.722,44.7401,273154.0
2016-12-13 12:15:00,49.24,49.29,49.23,49.25,106367.0,44.7401,44.7856,44.731,44.7492,106367.0
2016-12-13 12:20:00,49.25,49.26,49.22,49.24,87118.0,44.7492,44.7583,44.722,44.7401,87118.0
2016-12-13 12:25:00,49.25,49.26,49.19,49.19,111834.0,44.7492,44.7583,44.6947,44.6947,111834.0
2016-12-13 12:30:00,49.2,49.23,49.19,49.21,41508.0,44.7038,44.731,44.6947,44.7129,41508.0
2016-12-13 12:35:00,49.21,49.21,49.18,49.2,60082.0,44.7129,44.7129,44.6856,44.7038,60082.0
2016-12-13 12:40:00,49.19,49.23,49.18,49.23,89064.0,44.6947,44.731,44.6856,44.731,89064.0
2016-12-13 12:45:00,49.23,49.25,49.21,49.22,44535.0,44.731,44.7492,44.7129,44.722,44535.0
2016-12-13 12:50:00,49.23,49.24,49.19,49.22,36407.0,44.731,44.7401,44.6947,44.722,36407.0
2016-12-13 12:55:00,49.22,49.22,49.19,49.2,67832.0,44.722,44.722,44.6947,44.7038,67832.0
2016-12-13 13:00:00,49.2,49.25,49.19,49.23,65710.0,44.7038,44.7492,44.6947,44.731,65710.0
2016-12-13 13:05:00,49.23,49.24,49.21,49.21,32181.0,44.731,44.7401,44.7129,44.7129,32181.0
2016-12-13 13:10:00,49.21,49.23,49.2,49.23,36866.0,44.7129,44.731,44.7038,44.731,36866.0
2016-12-13 13:15:00,49.23,49.32,49.22,49.31,111978.0,44.731,44.8128,44.722,44.8037,111978.0
2016-12-13 13:20:00,49.31,49.33,49.3,49.33,76608.0,44.8037,44.8219,44.7946,44.8219,76608.0
2016-12-13 13:25:00,49.32,49.35,49.31,49.35,205742.0,44.8128,44.8401,44.8037,44.8401,205742.0
2016-12-13 13:30:00,49.35,49.35,49.31,49.33,48457.0,44.8401,44.8401,44.8037,44.8219,48457.0
2016-12-13 13:35:00,49.33,49.35,49.3,49.3,56475.0,44.8219,44.8401,44.7946,44.7946,56475.0
2016-12-13 13:40:00,49.31,49.31,49.27,49.27,47013.0,44.8037,44.8037,44.7674,44.7674,47013.0
2016-12-13 13:45:00,49.27,49.28,49.24,49.26,53274.0,44.7674,44.7765,44.7401,44.7583,53274.0
2016-12-13 13:50:00,49.25,49.27,49.24,49.27,38411.0,44.7492,44.7674,44.7401,44.7674,38411.0
2016-12-13 13:55:00,49.27,49.28,49.26,49.28,38113.0,44.7674,44.7765,44.7583,44.7765,38113.0
2016-12-13 14:00:00,49.28,49.29,49.26,49.26,108488.0,44.7765,44.7856,44.7583,44.7583,108488.0
2016-12-13 14:05:00,49.26,49.26,49.23,49.23,32009.0,44.7583,44.7583,44.731,44.731,32009.0
2016-12-13 14:10:00,49.23,49.25,49.22,49.22,64515.0,44.731,44.7492,44.722,44.722,64515.0
2016-12-13 14:15:00,49.23,49.24,49.19,49.21,96609.0,44.731,44.7401,44.6947,44.7129,96609.0
2016-12-13 14:20:00,49.2,49.21,49.14,49.16,77489.0,44.7038,44.7129,44.6493,44.6674,77489.0
2016-12-13 14:25:00,49.15,49.16,49.12,49.13,36963.0,44.6584,44.6674,44.6311,44.6402,36963.0
2016-12-13 14:30:00,49.13,49.18,49.12,49.16,100422.0,44.6402,44.6856,44.6311,44.6674,100422.0
2016-12-13 14:35:00,49.16,49.18,49.14,49.17,42644.0,44.6674,44.6856,44.6493,44.6765,42644.0
2016-12-13 14:40:00,49.17,49.19,49.15,49.18,104739.0,44.6765,44.6947,44.6584,44.6856,104739.0
2016-12-13 14:45:00,49.17,49.19,49.16,49.19,46019.0,44.6765,44.6947,44.6674,44.6947,46019.0
2016-12-13 14:50:00,49.19,49.21,49.18,49.2,98747.0,44.6947,44.7129,44.6856,44.7038,98747.0
2016-12-13 14:55:00,49.2,49.21,49.18,49.18,103381.0,44.7038,44.7129,44.6856,44.6856,103381.0
2016-12-13 15:00:00,49.19,49.22,49.18,49.21,160485.0,44.6947,44.722,44.6856,44.7129,160485.0
2016-12-13 15:05:00,49.21,49.23,49.2,49.22,83193.0,44.7129,44.731,44.7038,44.722,83193.0
2016-12-13 15:10:00,49.23,49.23,49.18,49.19,97390.0,44.731,44.731,44.6856,44.6947,97390.0
2016-12-13 15:15:00,49.19,49.23,49.18,49.22,112814.0,44.6947,44.731,44.6856,44.722,112814.0
2016-12-13 15:20:00,49.21,49.22,49.19,49.2,75721.0,44.7129,44.722,44.6947,44.7038,75721.0
2016-12-13 15:25:00,49.2,49.21,49.19,49.21,111943.0,44.7038,44.7129,44.6947,44.7129,111943.0
2016-12-13 15:30:00,49.2,49.22,49.19,49.22,105114.0,44.7038,44.722,44.6947,44.722,105114.0
2016-12-13 15:35:00,49.21,49.24,49.21,49.21,140635.0,44.7129,44.7401,44.7129,44.7129,140635.0
2016-12-13 15:40:00,49.22,49.23,49.21,49.22,248188.0,44.722,44.731,44.7129,44.722,248188.0
2016-12-13 15:45:00,49.21,49.23,49.17,49.17,179261.0,44.7129,44.731,44.6765,44.6765,179261.0
2016-12-13 15:50:00,49.17,49.18,49.11,49.12,329260.0,44.6765,44.6856,44.622,44.6311,329260.0
2016-12-13 15:55:00,49.12,49.13,49.07,49.11,879992.0,44.6311,44.6402,44.5857,44.622,879992.0
2016-12-14 09:30:00,49.14,49.31,49.13,49.28,290713.0,44.6493,44.8037,44.6402,44.7765,290713.0
2016-12-14 09:35:00,49.28,49.29,49.17,49.22,386482.0,44.7765,44.7856,44.6765,44.722,386482.0
2016-12-14 09:40:00,49.21,49.25,49.2,49.21,137513.0,44.7129,44.7492,44.7038,44.7129,137513.0
2016-12-14 09:45:00,49.21,49.22,49.15,49.19,219012.0,44.7129,44.722,44.6584,44.6947,219012.0
2016-12-14 09:50:00,49.19,49.23,49.18,49.22,119806.0,44.6947,44.731,44.6856,44.722,119806.0
2016-12-14 09:55:00,49.22,49.27,49.21,49.21,170832.0,44.722,44.7674,44.7129,44.7129,170832.0
2016-12-14 10:00:00,49.22,49.23,49.19,49.2,99893.0,44.722,44.731,44.6947,44.7038,99893.0
2016-12-14 10:05:00,49.21,49.21,49.18,49.19,47864.0,44.7129,44.7129,44.6856,44.6947,47864.0
2016-12-14 10:10:00,49.18,49.22,49.18,49.18,55895.0,44.6856,44.722,44.6856,44.6856,55895.0
2016-12-14 10:15:00,49.18,49.21,49.16,49.19,261417.0,44.6856,44.7129,44.6674,44.6947,261417.0
2016-12-14 10:20:00,49.19,49.26,49.18,49.24,92692.0,44.6947,44.7583,44.6856,44.7401,92692.0
2016-12-14 10:25:00,49.25,49.27,49.23,49.23,79609.0,44.7492,44.7674,44.731,44.731,79609.0
2016-12-14 10:30:00,49.23,49.26,49.21,49.23,118242.0,44.731,44.7583,44.7129,44.731,118242.0
2016-12-14 10:35:00,49.22,49.23,49.19,49.22,95808.0,44.722,44.731,44.6947,44.722,95808.0
2016-12-14 10:40:00,49.22,49.27,49.22,49.23,68135.0,44.722,44.7674,44.722,44.731,68135.0
2016-12-14 10:45:00,49.23,49.24,49.21,49.23,29329.0,44.731,44.7401,44.7129,44.731,29329.0
2016-12-14 10:50:00,49.23,49.24,49.19,49.21,93899.0,44.731,44.7401,44.6947,44.7129,93899.0
2016-12-14 10:55:00,49.2,49.21,49.18,49.19,71560.0,44.7038,44.7129,44.6856,44.6947,71560.0
2016-12-14 11:00:00,49.19,49.19,49.15,49.16,42460.0,44.6947,44.6947,44.6584,44.6674,42460.0
2016-12-14 11:05:00,49.16,49.16,49.12,49.15,51409.0,44.6674,44.6674,44.6311,44.6584,51409.0
2016-12-14 11:10:00,49.15,49.15,49.1,49.11,37252.0,44.6584,44.6584,44.6129,44.622,37252.0
2016-12-14 11:15:00,49.11,49.15,49.11,49.14,60344.0,44.622,44.6584,44.622,44.6493,60344.0
2016-12-14 11:20:00,49.14,49.19,49.13,49.18,1145915.0,44.6493,44.6947,44.6402,44.6856,1145915.0
2016-12-14 11:25:00,49.18,49.18,49.14,49.15,67516.0,44.6856,44.6856,44.6493,44.6584,67516.0
2016-12-14 11:30:00,49.15,49.16,49.13,49.14,75145.0,44.6584,44.6674,44.6402,44.6493,75145.0
2016-12-14 11:35:00,49.14,49.17,49.12,49.17,49281.0,44.6493,44.6765,44.6311,44.6765,49281.0
2016-12-14 11:40:00,49.17,49.17,49.14,49.15,41339.0,44.6765,44.6765,44.6493,44.6584,41339.0
2016-12-14 11:45:00,49.15,49.21,49.15,49.19,40784.0,44.6584,44.7129,44.6584,44.6947,40784.0
2016-12-14 11:50:00,49.18,49.21,49.17,49.19,996420.0,44.6856,44.7129,44.6765,44.6947,996420.0
2016-12-14 11:55:00,49.18,49.19,49.16,49.18,86292.0,44.6856,44.6947,44.6674,44.6856,86292.0
2016-12-14 12:00:00,49.19,49.22,49.17,49.21,56910.0,44.6947,44.722,44.6765,44.7129,56910.0
2016-12-14 12:05:00,49.21,49.21,49.18,49.19,33220.0,44.7129,44.7129,44.6856,44.6947,33220.0
2016-12-14 12:10:00,49.19,49.21,49.18,49.2,232147.0,44.6947,44.7129,44.6856,44.7038,232147.0
2016-12-14 12:15:00,49.21,49.22,49.2,49.2,78150.0,44.7129,44.722,44.7038,44.7038,78150.0
2016-12-14 12:20:00,49.2,49.22,49.19,49.21,25705.0,44.7038,44.722,44.6947,44.7129,25705.0
2016-12-14 12:25:00,49.22,49.23,49.21,49.22,42513.0,44.722,44.731,44.7129,44.722,42513.0
2016-12-14 12:30:00,49.22,49.23,49.2,49.21,47948.0,44.722,44.731,44.7038,44.7129,47948.0
2016-12-14 12:35:00,49.21,49.24,49.21,49.23,32158.0,44.7129,44.7401,44.7129,44.731,32158.0
2016-12-14 12:40:00,49.23,49.23,49.21,49.21,26731.0,44.731,44.731,44.7129,44.7129,26731.0
2016-12-14 12:45:00,49.21,49.23,49.2,49.23,27221.0,44.7129,44.731,44.7038,44.731,27221.0
2016-12-14 12:50:00,49.22,49.24,49.21,49.23,53478.0,44.722,44.7401,44.7129,44.731,53478.0
2016-12-14 12:55:00,49.22,49.25,49.22,49.23,62832.0,44.722,44.7492,44.722,44.731,62832.0
2016-12-14 13:00:00,49.23,49.27,49.22,49.25,61926.0,44.731,44.7674,44.722,44.7492,61926.0
2016-12-14 13:05:00,49.25,49.26,49.22,49.23,61292.0,44.7492,44.7583,44.722,44.731,61292.0
2016-12-14 13:10:00,49.23,49.24,49.21,49.24,24784.0,44.731,44.7401,44.7129,44.7401,24784.0
2016-12-14 13:15:00,49.25,49.25,49.21,49.24,32393.0,44.7492,44.7492,44.7129,44.7401,32393.0
2016-12-14 13:20:00,49.23,49.24,49.22,49.24,22943.0,44.731,44.7401,44.722,44.7401,22943.0
2016-12-14 13:25:00,49.24,49.26,49.23,49.26,22718.0,44.7401,44.7583,44.731,44.7583,22718.0
2016-12-14 13:30:00,49.26,49.27,49.25,49.25,44972.0,44.7583,44.7674,44.7492,44.7492,44972.0
2016-12-14 13:35:00,49.26,49.27,49.25,49.25,45970.0,44.7583,44.7674,44.7492,44.7492,45970.0
2016-12-14 13:40:00,49.25,49.27,49.24,49.27,102206.0,44.7492,44.7674,44.7401,44.7674,102206.0
2016-12-14 13:45:00,49.27,49.27,49.24,49.25,50765.0,44.7674,44.7674,44.7401,44.7492,50765.0
2016-12-14 13:50:00,49.25,49.25,49.22,49.23,62009.0,44.7492,44.7492,44.722,44.731,62009.0
2016-12-14 13:55:00,49.23,49.3,49.23,49.3,46238.0,44.731,44.7946,44.731,44.7946,46238.0
2016-12-14 14:00:00,49.3,49.33,49.13,49.29,770790.0,44.7946,44.8219,44.6402,44.7856,770790.0
2016-12-14 14:05:00,49.28,49.28,49.16,49.22,402981.0,44.7765,44.7765,44.6674,44.722,402981.0
2016-12-14 14:10:00,49.22,49.24,48.95,48.95,275872.0,44.722,44.7401,44.4766,44.4766,275872.0
2016-12-14 14:15:00,48.95,49.1,48.91,49.08,351034.0,44.4766,44.6129,44.4403,44.5948,351034.0
2016-12-14 14:20:00,49.09,49.11,49.04,49.06,163918.0,44.6038,44.622,44.5584,44.5766,163918.0
2016-12-14 14:25:00,49.05,49.06,48.96,48.99,465002.0,44.5675,44.5766,44.4857,44.513,465002.0
2016-12-14 14:30:00,48.99,49.11,48.98,49.09,310427.0,44.513,44.622,44.5039,44.6038,310427.0
2016-12-14 14:35:00,49.1,49.14,49.05,49.14,498033.0,44.6129,44.6493,44.5675,44.6493,498033.0
2016-12-14 14:40:00,49.14,49.25,49.13,49.23,403217.0,44.6493,44.7492,44.6402,44.731,403217.0
2016-12-14 14:45:00,49.23,49.24,49.16,49.2,297219.0,44.731,44.7401,44.6674,44.7038,297219.0
2016-12-14 14:50:00,49.19,49.2,49.13,49.14,172659.0,44.6947,44.7038,44.6402,44.6493,172659.0
2016-12-14 14:55:00,49.14,49.14,49.04,49.05,543284.0,44.6493,44.6493,44.5584,44.5675,543284.0
2016-12-14 15:00:00,49.05,49.15,49.03,49.1,378106.0,44.5675,44.6584,44.5493,44.6129,378106.0
2016-12-14 15:05:00,49.1,49.15,48.94,48.94,469761.0,44.6129,44.6584,44.4675,44.4675,469761.0
2016-12-14 15:10:00,48.94,48.97,48.87,48.94,400722.0,44.4675,44.4948,44.4039,44.4675,400722.0
2016-12-14 15:15:00,48.94,48.94,48.84,48.94,704529.0,44.4675,44.4675,44.3767,44.4675,704529.0
2016-12-14 15:20:00,48.94,49.01,48.93,48.97,230792.0,44.4675,44.5311,44.4585,44.4948,230792.0
2016-12-14 15:25:00,48.96,49.02,48.96,49.01,204898.0,44.4857,44.5402,44.4857,44.5311,204898.0
2016-12-14 15:30:00,49.0,49.2,49.0,49.19,765346.0,44.5221,44.7038,44.5221,44.6947,765346.0
2016-12-14 15:35:00,49.2,49.23,49.15,49.18,253480.0,44.7038,44.731,44.6584,44.6856,253480.0
2016-12-14 15:40:00,49.19,49.2,49.06,49.07,210339.0,44.6947,44.7038,44.5766,44.5857,210339.0
2016-12-14 15:45:00,49.06,49.12,49.03,49.04,232077.0,44.5766,44.6311,44.5493,44.5584,232077.0
2016-12-14 15:50:00,49.03,49.03,48.87,48.95,604310.0,44.5493,44.5493,44.4039,44.4766,604310.0
2016-12-14 15:55:00,48.95,49.0,48.9,48.96,699197.0,44.4766,44.5221,44.4312,44.4857,699197.0
2016-12-15 09:30:00,49.0,49.12,48.92,49.11,295150.0,44.5221,44.6311,44.4494,44.622,295150.0
2016-12-15 09:35:00,49.12,49.16,49.06,49.12,296823.0,44.6311,44.6674,44.5766,44.6311,296823.0
2016-12-15 09:40:00,49.12,49.13,49.05,49.11,196858.0,44.6311,44.6402,44.5675,44.622,196858.0
2016-12-15 09:45:00,49.11,49.22,49.11,49.22,223838.0,44.622,44.722,44.622,44.722,223838.0
2016-12-15 09:50:00,49.21,49.25,49.18,49.25,492341.0,44.7129,44.7492,44.6856,44.7492,492341.0
2016-12-15 09:55:00,49.24,49.3,49.21,49.29,323714.0,44.7401,44.7946,44.7129,44.7856,323714.0
2016-12-15 10:00:00,49.29,49.29,49.19,49.23,408460.0,44.7856,44.7856,44.6947,44.731,408460.0
2016-12-15 10:05:00,49.23,49.3,49.23,49.25,242921.0,44.731,44.7946,44.731,44.7492,242921.0
2016-12-15 10:10:00,49.26,49.26,49.19,49.2,63783.0,44.7583,44.7583,44.6947,44.7038,63783.0
2016-12-15 10:15:00,49.2,49.26,49.2,49.22,103438.0,44.7038,44.7583,44.7038,44.722,103438.0
2016-12-15 10:20:00,49.22,49.22,49.15,49.18,79825.0,44.722,44.722,44.6584,44.6856,79825.0
2016-12-15 10:25:00,49.18,49.22,49.16,49.2,74484.0,44.6856,44.722,44.6674,44.7038,74484.0
2016-12-15 10:30:00,49.2,49.2,49.16,49.19,217645.0,44.7038,44.7038,44.6674,44.6947,217645.0
2016-12-15 10:35:00,49.19,49.24,49.16,49.23,151150.0,44.6947,44.7401,44.6674,44.731,151150.0
2016-12-15 10:40:00,49.23,49.27,49.21,49.22,120441.0,44.731,44.7674,44.7129,44.722,120441.0
2016-12-15 10:45:00,49.22,49.23,49.17,49.17,92757.0,44.722,44.731,44.6765,44.6765,92757.0
2016-12-15 10:50:00,49.17,49.23,49.16,49.22,97287.0,44.6765,44.731,44.6674,44.722,97287.0
2016-12-15 10:55:00,49.21,49.23,49.18,49.2,44458.0,44.7129,44.731,44.6856,44.7038,44458.0
2016-12-15 11:00:00,49.21,49.31,49.2,49.29,58329.0,44.7129,44.8037,44.7038,44.7856,58329.0
2016-12-15 11:05:00,49.29,49.35,49.29,49.34,141446.0,44.7856,44.8401,44.7856,44.831,141446.0
2016-12-15 11:10:00,49.34,49.39,49.33,49.37,158647.0,44.831,44.8764,44.8219,44.8582,158647.0
2016-12-15 11:15:00,49.37,49.41,49.35,49.37,83905.0,44.8582,44.8946,44.8401,44.8582,83905.0
2016-12-15 11:20:00,49.37,49.39,49.35,49.36,34796.0,44.8582,44.8764,44.8401,44.8492,34796.0
2016-12-15 11:25:00,49.36,49.37,49.32,49.34,120112.0,44.8492,44.8582,44.8128,44.831,120112.0
2016-12-15 11:30:00,49.33,49.36,49.32,49.34,50182.0,44.8219,44.8492,44.8128,44.831,50182.0
2016-12-15 11:35:00,49.34,49.37,49.33,49.37,771348.0,44.831,44.8582,44.8219,44.8582,771348.0
2016-12-15 11:40:00,49.37,49.38,49.32,49.32,172721.0,44.8582,44.8673,44.8128,44.8128,172721.0
2016-12-15 11:45:00,49.33,49.34,49.26,49.29,122779.0,44.8219,44.831,44.7583,44.7856,122779.0
2016-12-15 11:50:00,49.29,49.3,49.26,49.28,48753.0,44.7856,44.7946,44.7583,44.7765,48753.0
2016-12-15 11:55:00,49.27,49.3,49.24,49.29,60803.0,44.7674,44.7946,44.7401,44.7856,60803.0
2016-12-15 12:00:00,49.3,49.3,49.27,49.28,47313.0,44.7946,44.7946,44.7674,44.7765,47313.0
2016-12-15 12:05:00,49.28,49.28,49.23,49.28,37411.0,44.7765,44.7765,44.731,44.7765,37411.0
2016-12-15 12:10:00,49.28,49.31,49.28,49.3,24515.0,44.7765,44.8037,44.7765,44.7946,24515.0
2016-12-15 12:15:00,49.3,49.34,49.29,49.33,100630.0,44.7946,44.831,44.7856,44.8219,100630.0
2016-12-15 12:20:00,49.34,49.34,49.3,49.32,50650.0,44.831,44.831,44.7946,44.8128,50650.0
2016-12-15 12:25:00,49.33,49.35,49.31,49.32,128983.0,44.8219,44.8401,44.8037,44.8128,128983.0
2016-12-15 12:30:00,49.32,49.35,49.31,49.35,53518.0,44.8128,44.8401,44.8037,44.8401,53518.0
2016-12-15 12:35:00,49.34,49.36,49.3,49.31,34470.0,44.831,44.8492,44.7946,44.8037,34470.0
2016-12-15 12:40:00,49.31,49.35,49.29,49.32,84212.0,44.8037,44.8401,44.7856,44.8128,84212.0
2016-12-15 12:45:00,49.32,49.32,49.28,49.31,54993.0,44.8128,44.8128,44.7765,44.8037,54993.0
2016-12-15 12:50:00,49.3,49.32,49.27,49.28,57045.0,44.7946,44.8128,44.7674,44.7765,57045.0
2016-12-15 12:55:00,49.28,49.32,49.26,49.32,73689.0,44.7765,44.8128,44.7583,44.8128,73689.0
2016-12-15 13:00:00,49.32,49.32,49.29,49.3,135535.0,44.8128,44.8128,44.7856,44.7946,135535.0
2016-12-15 13:05:00,49.3,49.35,49.3,49.34,81571.0,44.7946,44.8401,44.7946,44.831,81571.0
2016-12-15 13:10:00,49.35,49.36,49.32,49.33,85980.0,44.8401,44.8492,44.8128,44.8219,85980.0
2016-12-15 13:15:00,49.34,49.36,49.33,49.34,74003.0,44.831,44.8492,44.8219,44.831,74003.0
2016-12-15 13:20:00,49.35,49.37,49.34,49.35,60229.0,44.8401,44.8582,44.831,44.8401,60229.0
2016-12-15 13:25:00,49.35,49.35,49.31,49.33,28771.0,44.8401,44.8401,44.8037,44.8219,28771.0
2016-12-15 13:30:00,49.32,49.35,49.32,49.32,75497.0,44.8128,44.8401,44.8128,44.8128,75497.0
2016-12-15 13:35:00,49.33,49.34,49.27,49.29,51780.0,44.8219,44.831,44.7674,44.7856,51780.0
2016-12-15 13:40:00,49.28,49.29,49.26,49.27,37192.0,44.7765,44.7856,44.7583,44.7674,37192.0
2016-12-15 13:45:00,49.26,49.26,49.15,49.15,230770.0,44.7583,44.7583,44.6584,44.6584,230770.0
2016-12-15 13:50:00,49.15,49.17,49.03,49.05,153017.0,44.6584,44.6765,44.5493,44.5675,153017.0
2016-12-15 13:55:00,49.05,49.07,49.0,49.04,130529.0,44.5675,44.5857,44.5221,44.5584,130529.0
2016-12-15 14:00:00,49.04,49.09,49.0,49.08,82691.0,44.5584,44.6038,44.5221,44.5948,82691.0
2016-12-15 14:05:00,49.08,49.12,49.08,49.11,101513.0,44.5948,44.6311,44.5948,44.622,101513.0
2016-12-15 14:10:00,49.1,49.13,49.09,49.12,45686.0,44.6129,44.6402,44.6038,44.6311,45686.0
2016-12-15 14:15:00,49.12,49.14,49.1,49.14,58539.0,44.6311,44.6493,44.6129,44.6493,58539.0
2016-12-15 14:20:00,49.14,49.15,49.1,49.1,100700.0,44.6493,44.6584,44.6129,44.6129,100700.0
2016-12-15 14:25:00,49.1,49.16,49.08,49.16,95916.0,44.6129,44.6674,44.5948,44.6674,95916.0
2016-12-15 14:30:00,49.16,49.18,49.15,49.16,101824.0,44.6674,44.6856,44.6584,44.6674,101824.0
2016-12-15 14:35:00,49.16,49.19,49.14,49.16,140329.0,44.6674,44.6947,44.6493,44.6674,140329.0
2016-12-15 14:40:00,49.16,49.17,49.14,49.16,42673.0,44.6674,44.6765,44.6493,44.6674,42673.0
2016-12-15 14:45:00,49.16,49.17,49.12,49.13,42368.0,44.6674,44.6765,44.6311,44.6402,42368.0
2016-12-15 14:50:00,49.14,49.19,49.13,49.16,102345.0,44.6493,44.6947,44.6402,44.6674,102345.0
2016-12-15 14:55:00,49.15,49.16,49.12,49.13,54335.0,44.6584,44.6674,44.6311,44.6402,54335.0
2016-12-15 15:00:00,49.13,49.16,49.12,49.14,63680.0,44.6402,44.6674,44.6311,44.6493,63680.0
2016-12-15 15:05:00,49.14,49.15,49.12,49.13,46076.0,44.6493,44.6584,44.6311,44.6402,46076.0
2016-12-15 15:10:00,49.12,49.13,49.09,49.11,68464.0,44.6311,44.6402,44.6038,44.622,68464.0
2016-12-15 15:15:00,49.11,49.14,49.1,49.14,68193.0,44.622,44.6493,44.6129,44.6493,68193.0
2016-12-15 15:20:00,49.14,49.16,49.13,49.14,188911.0,44.6493,44.6674,44.6402,44.6493,188911.0
2016-12-15 15:25:00,49.13,49.15,49.1,49.12,80122.0,44.6402,44.6584,44.6129,44.6311,80122.0
2016-12-15 15:30:00,49.12,49.19,49.12,49.16,190122.0,44.6311,44.6947,44.6311,44.6674,190122.0
2016-12-15 15:35:00,49.16,49.17,49.12,49.17,188134.0,44.6674,44.6765,44.6311,44.6765,188134.0
2016-12-15 15:40:00,49.16,49.21,49.15,49.2,213411.0,44.6674,44.7129,44.6584,44.7038,213411.0
2016-12-15 15:45:00,49.19,49.23,49.16,49.17,265284.0,44.6947,44.731,44.6674,44.6765,265284.0
2016-12-15 15:50:00,49.17,49.2,49.16,49.19,201343.0,44.6765,44.7038,44.6674,44.6947,201343.0
2016-12-15 15:55:00,49.19,49.19,49.1,49.13,932692.0,44.6947,44.6947,44.6129,44.6402,932692.0
2016-12-16 09:30:00,49.08,49.09,48.98,49.02,397898.0,44.7932,44.8023,44.7019,44.7384,397898.0
2016-12-16 09:35:00,49.02,49.05,48.9,48.93,332270.0,44.7384,44.7658,44.6289,44.6563,332270.0
2016-12-16 09:40:00,48.92,48.93,48.85,48.86,152873.0,44.6472,44.6563,44.5833,44.5924,152873.0
2016-12-16 09:45:00,48.86,48.87,48.79,48.8,148118.0,44.5924,44.6015,44.5285,44.5377,148118.0
2016-12-16 09:50:00,48.79,48.84,48.77,48.81,131440.0,44.5285,44.5742,44.5103,44.5468,131440.0
2016-12-16 09:55:00,48.8,48.86,48.79,48.86,98107.0,44.5377,44.5924,44.5285,44.5924,98107.0
2016-12-16 10:00:00,48.86,48.86,48.76,48.78,77450.0,44.5924,44.5924,44.5012,44.5194,77450.0
2016-12-16 10:05:00,48.78,48.82,48.77,48.79,47042.0,44.5194,44.5559,44.5103,44.5285,47042.0
2016-12-16 10:10:00,48.79,48.84,48.78,48.8,78803.0,44.5285,44.5742,44.5194,44.5377,78803.0
2016-12-16 10:15:00,48.81,48.81,48.75,48.76,126581.0,44.5468,44.5468,44.492,44.5012,126581.0
2016-12-16 10:20:00,48.77,48.78,48.72,48.76,165148.0,44.5103,44.5194,44.4646,44.5012,165148.0
2016-12-16 10:25:00,48.75,48.78,48.74,48.77,54655.0,44.492,44.5194,44.4829,44.5103,54655.0
2016-12-16 10:30:00,48.76,48.78,48.71,48.72,74960.0,44.5012,44.5194,44.4555,44.4646,74960.0
2016-12-16 10:35:00,48.71,48.77,48.71,48.77,82985.0,44.4555,44.5103,44.4555,44.5103,82985.0
2016-12-16 10:40:00,48.76,48.83,48.76,48.8,112573.0,44.5012,44.565,44.5012,44.5377,112573.0
2016-12-16 10:45:00,48.8,48.81,48.75,48.75,79267.0,44.5377,44.5468,44.492,44.492,79267.0
2016-12-16 10:50:00,48.76,48.79,48.74,48.77,87566.0,44.5012,44.5285,44.4829,44.5103,87566.0
2016-12-16 10:55:00,48.76,48.79,48.75,48.77,67969.0,44.5012,44.5285,44.492,44.5103,67969.0
2016-12-16 11:00:00,48.77,48.78,48.68,48.69,239136.0,44.5103,44.5194,44.4281,44.4373,239136.0
2016-12-16 11:05:00,48.69,48.7,48.66,48.66,87847.0,44.4373,44.4464,44.4099,44.4099,87847.0
2016-12-16 11:10:00,48.67,48.69,48.66,48.66,47491.0,44.419,44.4373,44.4099,44.4099,47491.0
2016-12-16 11:15:00,48.66,48.69,48.66,48.68,47382.0,44.4099,44.4373,44.4099,44.4281,47382.0
2016-12-16 11:20:00,48.68,48.68,48.6,48.62,245334.0,44.4281,44.4281,44.3551,44.3734,245334.0
2016-12-16 11:25:00,48.61,48.62,48.57,48.57,391039.0,44.3643,44.3734,44.3277,44.3277,391039.0
2016-12-16 11:30:00,48.58,48.65,48.56,48.65,81236.0,44.3369,44.4008,44.3186,44.4008,81236.0
2016-12-16 11:35:00,48.64,48.68,48.64,48.67,152355.0,44.3916,44.4281,44.3916,44.419,152355.0
2016-12-16 11:40:00,48.67,48.7,48.66,48.69,48455.0,44.419,44.4464,44.4099,44.4373,48455.0
2016-12-16 11:45:00,48.69,48.71,48.67,48.69,45293.0,44.4373,44.4555,44.419,44.4373,45293.0
2016-12-16 11:50:00,48.69,48.72,48.67,48.68,52929.0,44.4373,44.4646,44.419,44.4281,52929.0
2016-12-16 11:55:00,48.68,48.7,48.67,48.7,58142.0,44.4281,44.4464,44.419,44.4464,58142.0
2016-12-16 12:00:00,48.7,48.71,48.67,48.67,63813.0,44.4464,44.4555,44.419,44.419,63813.0
2016-12-16 12:05:00,48.68,48.7,48.64,48.7,50929.0,44.4281,44.4464,44.3916,44.4464,50929.0
2016-12-16 12:10:00,48.69,48.69,48.67,48.68,27873.0,44.4373,44.4373,44.419,44.4281,27873.0
2016-12-16 12:15:00,48.68,48.68,48.61,48.61,74723.0,44.4281,44.4281,44.3643,44.3643,74723.0
2016-12-16 12:20:00,48.62,48.64,48.61,48.62,43089.0,44.3734,44.3916,44.3643,44.3734,43089.0
2016-12-16 12:25:00,48.61,48.65,48.61,48.64,25666.0,44.3643,44.4008,44.3643,44.3916,25666.0
2016-12-16 12:30:00,48.65,48.7,48.63,48.7,40177.0,44.4008,44.4464,44.3825,44.4464,40177.0
2016-12-16 12:35:00,48.7,48.7,48.67,48.68,26898.0,44.4464,44.4464,44.419,44.4281,26898.0
2016-12-16 12:40:00,48.69,48.69,48.64,48.65,46426.0,44.4373,44.4373,44.3916,44.4008,46426.0
2016-12-16 12:45:00,48.65,48.68,48.62,48.67,61731.0,44.4008,44.4281,44.3734,44.419,61731.0
2016-12-16 12:50:00,48.67,48.68,48.59,48.59,147576.0,44.419,44.4281,44.346,44.346,147576.0
2016-12-16 12:55:00,48.59,48.62,48.59,48.61,33142.0,44.346,44.3734,44.346,44.3643,33142.0
2016-12-16 13:00:00,48.61,48.61,48.55,48.56,46498.0,44.3643,44.3643,44.3095,44.3186,46498.0
2016-12-16 13:05:00,48.57,48.59,48.56,48.57,26621.0,44.3277,44.346,44.3186,44.3277,26621.0
2016-12-16 13:10:00,48.57,48.58,48.52,48.55,32547.0,44.3277,44.3369,44.2821,44.3095,32547.0
2016-12-16 13:15:00,48.55,48.55,48.51,48.55,39181.0,44.3095,44.3095,44.273,44.3095,39181.0
2016-12-16 13:20:00,48.55,48.59,48.54,48.58,70188.0,44.3095,44.346,44.3004,44.3369,70188.0
2016-12-16 13:25:00,48.58,48.59,48.55,48.55,66882.0,44.3369,44.346,44.3095,44.3095,66882.0
2016-12-16 13:30:00,48.55,48.58,48.55,48.58,43562.0,44.3095,44.3369,44.3095,44.3369,43562.0
2016-12-16 13:35:00,48.57,48.59,48.57,48.58,37782.0,44.3277,44.346,44.3277,44.3369,37782.0
2016-12-16 13:40:00,48.58,48.59,48.57,48.58,60374.0,44.3369,44.346,44.3277,44.3369,60374.0
2016-12-16 13:45:00,48.57,48.58,48.55,48.57,55472.0,44.3277,44.3369,44.3095,44.3277,55472.0
2016-12-16 13:50:00,48.57,48.62,48.56,48.61,80731.0,44.3277,44.3734,44.3186,44.3643,80731.0
2016-12-16 13:55:00,48.61,48.61,48.57,48.58,86516.0,44.3643,44.3643,44.3277,44.3369,86516.0
2016-12-16 14:00:00,48.58,48.61,48.56,48.57,40378.0,44.3369,44.3643,44.3186,44.3277,40378.0
2016-12-16 14:05:00,48.58,48.64,48.55,48.64,49935.0,44.3369,44.3916,44.3095,44.3916,49935.0
2016-12-16 14:10:00,48.64,48.65,48.62,48.64,50697.0,44.3916,44.4008,44.3734,44.3916,50697.0
2016-12-16 14:15:00,48.64,48.65,48.6,48.61,32062.0,44.3916,44.4008,44.3551,44.3643,32062.0
2016-12-16 14:20:00,48.61,48.61,48.59,48.6,36729.0,44.3643,44.3643,44.346,44.3551,36729.0
2016-12-16 14:25:00,48.6,48.61,48.58,48.59,45685.0,44.3551,44.3643,44.3369,44.346,45685.0
2016-12-16 14:30:00,48.59,48.62,48.58,48.61,118850.0,44.346,44.3734,44.3369,44.3643,118850.0
2016-12-16 14:35:00,48.62,48.64,48.59,48.59,110313.0,44.3734,44.3916,44.346,44.346,110313.0
2016-12-16 14:40:00,48.59,48.64,48.59,48.64,66761.0,44.346,44.3916,44.346,44.3916,66761.0
2016-12-16 14:45:00,48.64,48.65,48.62,48.64,59278.0,44.3916,44.4008,44.3734,44.3916,59278.0
2016-12-16 14:50:00,48.64,48.66,48.6,48.61,62836.0,44.3916,44.4099,44.3551,44.3643,62836.0
2016-12-16 14:55:00,48.61,48.63,48.6,48.63,47377.0,44.3643,44.3825,44.3551,44.3825,47377.0
2016-12-16 15:00:00,48.63,48.65,48.6,48.6,51512.0,44.3825,44.4008,44.3551,44.3551,51512.0
2016-12-16 15:05:00,48.61,48.61,48.57,48.57,59059.0,44.3643,44.3643,44.3277,44.3277,59059.0
2016-12-16 15:10:00,48.57,48.59,48.55,48.58,91776.0,44.3277,44.346,44.3095,44.3369,91776.0
2016-12-16 15:15:00,48.58,48.58,48.55,48.56,80990.0,44.3369,44.3369,44.3095,44.3186,80990.0
2016-12-16 15:20:00,48.56,48.58,48.54,48.57,107705.0,44.3186,44.3369,44.3004,44.3277,107705.0
2016-12-16 15:25:00,48.57,48.59,48.55,48.59,193506.0,44.3277,44.346,44.3095,44.346,193506.0
2016-12-16 15:30:00,48.59,48.61,48.58,48.61,336292.0,44.346,44.3643,44.3369,44.3643,336292.0
2016-12-16 15:35:00,48.6,48.61,48.57,48.58,156587.0,44.3551,44.3643,44.3277,44.3369,156587.0
2016-12-16 15:40:00,48.58,48.59,48.52,48.53,224837.0,44.3369,44.346,44.2821,44.2912,224837.0
2016-12-16 15:45:00,48.54,48.61,48.53,48.6,387580.0,44.3004,44.3643,44.2912,44.3551,387580.0
2016-12-16 15:50:00,48.6,48.63,48.6,48.62,514532.0,44.3551,44.3825,44.3551,44.3734,514532.0
2016-12-16 15:55:00,48.63,48.63,48.56,48.61,1070495.0,44.3825,44.3825,44.3186,44.3643,1070495.0
2016-12-19 09:30:00,48.63,48.7,48.63,48.68,115771.0,44.3825,44.4464,44.3825,44.4281,115771.0
2016-12-19 09:35:00,48.68,48.68,48.59,48.6,209015.0,44.4281,44.4281,44.346,44.3551,209015.0
2016-12-19 09:40:00,48.59,48.73,48.59,48.72,128934.0,44.346,44.4738,44.346,44.4646,128934.0
2016-12-19 09:45:00,48.71,48.84,48.71,48.84,175776.0,44.4555,44.5742,44.4555,44.5742,175776.0
2016-12-19 09:50:00,48.84,48.87,48.81,48.85,85202.0,44.5742,44.6015,44.5468,44.5833,85202.0
2016-12-19 09:55:00,48.86,48.88,48.82,48.84,134175.0,44.5924,44.6107,44.5559,44.5742,134175.0
2016-12-19 10:00:00,48.84,48.89,48.82,48.87,84966.0,44.5742,44.6198,44.5559,44.6015,84966.0
2016-12-19 10:05:00,48.88,48.89,48.82,48.83,63491.0,44.6107,44.6198,44.5559,44.565,63491.0
2016-12-19 10:10:00,48.83,48.86,48.81,48.84,197455.0,44.565,44.5924,44.5468,44.5742,197455.0
2016-12-19 10:15:00,48.84,48.86,48.83,48.85,60166.0,44.5742,44.5924,44.565,44.5833,60166.0
2016-12-19 10:20:00,48.86,48.86,48.83,48.83,31852.0,44.5924,44.5924,44.565,44.565,31852.0
2016-12-19 10:25:00,48.84,48.85,48.82,48.83,40344.0,44.5742,44.5833,44.5559,44.565,40344.0
2016-12-19 10:30:00,48.83,48.87,48.83,48.87,62714.0,44.565,44.6015,44.565,44.6015,62714.0
2016-12-19 10:35:00,48.87,48.93,48.85,48.91,89179.0,44.6015,44.6563,44.5833,44.6381,89179.0
2016-12-19 10:40:00,48.92,49.02,48.91,49.01,167510.0,44.6472,44.7384,44.6381,44.7293,167510.0
2016-12-19 10:45:00,49.01,49.02,48.98,49.01,178164.0,44.7293,44.7384,44.7019,44.7293,178164.0
2016-12-19 10:50:00,49.02,49.03,48.97,48.98,51824.0,44.7384,44.7476,44.6928,44.7019,51824.0
2016-12-19 10:55:00,48.98,49.0,48.97,49.0,46644.0,44.7019,44.7202,44.6928,44.7202,46644.0
2016-12-19 11:00:00,49.0,49.1,48.99,49.08,102947.0,44.7202,44.8115,44.7111,44.7932,102947.0
2016-12-19 11:05:00,49.08,49.1,49.05,49.05,88511.0,44.7932,44.8115,44.7658,44.7658,88511.0
2016-12-19 11:10:00,49.05,49.07,49.04,49.05,59588.0,44.7658,44.7841,44.7567,44.7658,59588.0
2016-12-19 11:15:00,49.05,49.05,49.01,49.05,60029.0,44.7658,44.7658,44.7293,44.7658,60029.0
2016-12-19 11:20:00,49.04,49.06,49.0,49.02,51068.0,44.7567,44.7749,44.7202,44.7384,51068.0
2016-12-19 11:25:00,49.02,49.02,48.95,48.98,90480.0,44.7384,44.7384,44.6746,44.7019,90480.0
2016-12-19 11:30:00,48.98,49.02,48.98,49.0,34001.0,44.7019,44.7384,44.7019,44.7202,34001.0
2016-12-19 11:35:00,49.01,49.01,48.95,48.96,50339.0,44.7293,44.7293,44.6746,44.6837,50339.0
2016-12-19 11:40:00,48.97,48.99,48.94,48.97,49362.0,44.6928,44.7111,44.6654,44.6928,49362.0
2016-12-19 11:45:00,48.97,48.97,48.94,48.95,33637.0,44.6928,44.6928,44.6654,44.6746,33637.0
2016-12-19 11:50:00,48.95,48.97,48.94,48.95,20401.0,44.6746,44.6928,44.6654,44.6746,20401.0
2016-12-19 11:55:00,48.96,48.97,48.94,48.94,37198.0,44.6837,44.6928,44.6654,44.6654,37198.0
2016-12-19 12:00:00,48.94,48.97,48.93,48.96,43437.0,44.6654,44.6928,44.6563,44.6837,43437.0
2016-12-19 12:05:00,48.96,48.97,48.94,48.96,24064.0,44.6837,44.6928,44.6654,44.6837,24064.0
2016-12-19 12:10:00,48.97,48.98,48.95,48.96,44971.0,44.6928,44.7019,44.6746,44.6837,44971.0
2016-12-19 12:15:00,48.97,48.98,48.95,48.97,68088.0,44.6928,44.7019,44.6746,44.6928,68088.0
2016-12-19 12:20:00,48.97,48.99,48.96,48.98,46506.0,44.6928,44.7111,44.6837,44.7019,46506.0
2016-12-19 12:25:00,48.98,48.98,48.95,48.98,33034.0,44.7019,44.7019,44.6746,44.7019,33034.0
2016-12-19 12:30:00,48.98,49.0,48.96,48.99,184377.0,44.7019,44.7202,44.6837,44.7111,184377.0
2016-12-19 12:35:00,48.99,49.01,48.98,48.98,17736.0,44.7111,44.7293,44.7019,44.7019,17736.0
2016-12-19 12:40:00,48.99,49.02,48.98,49.02,50992.0,44.7111,44.7384,44.7019,44.7384,50992.0
2016-12-19 12:45:00,49.02,49.03,48.99,49.0,52211.0,44.7384,44.7476,44.7111,44.7202,52211.0
2016-12-19 12:50:00,49.01,49.01,48.98,49.0,48632.0,44.7293,44.7293,44.7019,44.7202,48632.0
2016-12-19 12:55:00,49.0,49.01,48.99,49.0,26038.0,44.7202,44.7293,44.7111,44.7202,26038.0
2016-12-19 13:00:00,48.99,49.01,48.99,48.99,33983.0,44.7111,44.7293,44.7111,44.7111,33983.0
2016-12-19 13:05:00,49.0,49.0,48.98,48.99,22896.0,44.7202,44.7202,44.7019,44.7111,22896.0
2016-12-19 13:10:00,48.99,49.0,48.96,48.96,36382.0,44.7111,44.7202,44.6837,44.6837,36382.0
2016-12-19 13:15:00,48.96,48.97,48.94,48.95,57368.0,44.6837,44.6928,44.6654,44.6746,57368.0
2016-12-19 13:20:00,48.96,48.99,48.95,48.98,96552.0,44.6837,44.7111,44.6746,44.7019,96552.0
2016-12-19 13:25:00,48.97,49.0,48.96,48.97,84683.0,44.6928,44.7202,44.6837,44.6928,84683.0
2016-12-19 13:30:00,48.97,49.0,48.95,48.96,66833.0,44.6928,44.7202,44.6746,44.6837,66833.0
2016-12-19 13:35:00,48.95,48.96,48.92,48.95,74644.0,44.6746,44.6837,44.6472,44.6746,74644.0
2016-12-19 13:40:00,48.95,48.99,48.94,48.98,145100.0,44.6746,44.7111,44.6654,44.7019,145100.0
2016-12-19 13:45:00,48.98,49.0,48.98,49.0,49378.0,44.7019,44.7202,44.7019,44.7202,49378.0
2016-12-19 13:50:00,48.99,49.02,48.98,49.01,46751.0,44.7111,44.7384,44.7019,44.7293,46751.0
2016-12-19 13:55:00,49.02,49.03,49.01,49.02,29506.0,44.7384,44.7476,44.7293,44.7384,29506.0
2016-12-19 14:00:00,49.02,49.04,49.01,49.02,33536.0,44.7384,44.7567,44.7293,44.7384,33536.0
2016-12-19 14:05:00,49.03,49.05,49.02,49.04,50113.0,44.7476,44.7658,44.7384,44.7567,50113.0
2016-12-19 14:10:00,49.04,49.05,49.03,49.03,35391.0,44.7567,44.7658,44.7476,44.7476,35391.0
2016-12-19 14:15:00,49.03,49.04,49.0,49.01,40524.0,44.7476,44.7567,44.7202,44.7293,40524.0
2016-12-19 14:20:00,49.01,49.02,49.0,49.01,32364.0,44.7293,44.7384,44.7202,44.7293,32364.0
2016-12-19 14:25:00,49.01,49.02,48.99,49.0,39298.0,44.7293,44.7384,44.7111,44.7202,39298.0
2016-12-19 14:30:00,49.0,49.01,48.97,48.98,55282.0,44.7202,44.7293,44.6928,44.7019,55282.0
2016-12-19 14:35:00,48.98,49.0,48.96,48.99,276369.0,44.7019,44.7202,44.6837,44.7111,276369.0
2016-12-19 14:40:00,48.99,49.02,48.98,48.99,65285.0,44.7111,44.7384,44.7019,44.7111,65285.0
2016-12-19 14:45:00,48.99,49.0,48.97,48.99,27439.0,44.7111,44.7202,44.6928,44.7111,27439.0
2016-12-19 14:50:00,49.0,49.01,48.97,48.98,30878.0,44.7202,44.7293,44.6928,44.7019,30878.0
2016-12-19 14:55:00,48.98,49.0,48.94,48.96,169676.0,44.7019,44.7202,44.6654,44.6837,169676.0
2016-12-19 15:00:00,48.96,48.98,48.93,48.97,151475.0,44.6837,44.7019,44.6563,44.6928,151475.0
2016-12-19 15:05:00,48.96,48.97,48.94,48.95,129559.0,44.6837,44.6928,44.6654,44.6746,129559.0
2016-12-19 15:10:00,48.95,48.97,48.94,48.97,100131.0,44.6746,44.6928,44.6654,44.6928,100131.0
2016-12-19 15:15:00,48.97,48.97,48.92,48.92,80479.0,44.6928,44.6928,44.6472,44.6472,80479.0
2016-12-19 15:20:00,48.93,48.93,48.88,48.9,83649.0,44.6563,44.6563,44.6107,44.6289,83649.0
2016-12-19 15:25:00,48.91,48.93,48.89,48.91,52251.0,44.6381,44.6563,44.6198,44.6381,52251.0
2016-12-19 15:30:00,48.91,48.93,48.9,48.91,54453.0,44.6381,44.6563,44.6289,44.6381,54453.0
2016-12-19 15:35:00,48.92,48.94,48.91,48.91,88286.0,44.6472,44.6654,44.6381,44.6381,88286.0
2016-12-19 15:40:00,48.91,48.93,48.88,48.89,151607.0,44.6381,44.6563,44.6107,44.6198,151607.0
2016-12-19 15:45:00,48.89,48.89,48.85,48.86,87819.0,44.6198,44.6198,44.5833,44.5924,87819.0
2016-12-19 15:50:00,48.86,48.91,48.85,48.9,143365.0,44.5924,44.6381,44.5833,44.6289,143365.0
2016-12-19 15:55:00,48.9,48.95,48.89,48.94,325923.0,44.6289,44.6746,44.6198,44.6654,325923.0
2016-12-20 09:30:00,49.1,49.16,49.06,49.14,137006.0,44.8115,44.8662,44.7749,44.848,137006.0
2016-12-20 09:35:00,49.14,49.16,49.08,49.15,73108.0,44.848,44.8662,44.7932,44.8571,73108.0
2016-12-20 09:40:00,49.15,49.18,49.13,49.18,64386.0,44.8571,44.8845,44.8388,44.8845,64386.0
2016-12-20 09:45:00,49.18,49.2,49.15,49.17,45033.0,44.8845,44.9027,44.8571,44.8753,45033.0
2016-12-20 09:50:00,49.18,49.19,49.15,49.15,44271.0,44.8845,44.8936,44.8571,44.8571,44271.0
2016-12-20 09:55:00,49.15,49.17,49.1,49.13,267658.0,44.8571,44.8753,44.8115,44.8388,267658.0
2016-12-20 10:00:00,49.14,49.15,49.07,49.07,68257.0,44.848,44.8571,44.7841,44.7841,68257.0
2016-12-20 10:05:00,49.07,49.11,49.05,49.11,201761.0,44.7841,44.8206,44.7658,44.8206,201761.0
2016-12-20 10:10:00,49.11,49.14,49.11,49.12,271673.0,44.8206,44.848,44.8206,44.8297,271673.0
2016-12-20 10:15:00,49.12,49.15,49.07,49.08,62060.0,44.8297,44.8571,44.7841,44.7932,62060.0
2016-12-20 10:20:00,49.08,49.09,49.05,49.07,52406.0,44.7932,44.8023,44.7658,44.7841,52406.0
2016-12-20 10:25:00,49.07,49.07,49.04,49.06,42812.0,44.7841,44.7841,44.7567,44.7749,42812.0
2016-12-20 10:30:00,49.07,49.08,49.05,49.06,68130.0,44.7841,44.7932,44.7658,44.7749,68130.0
2016-12-20 10:35:00,49.06,49.09,49.05,49.08,47289.0,44.7749,44.8023,44.7658,44.7932,47289.0
2016-12-20 10:40:00,49.09,49.12,49.08,49.11,32588.0,44.8023,44.8297,44.7932,44.8206,32588.0
2016-12-20 10:45:00,49.12,49.13,49.1,49.13,48946.0,44.8297,44.8388,44.8115,44.8388,48946.0
2016-12-20 10:50:00,49.13,49.15,49.12,49.15,41092.0,44.8388,44.8571,44.8297,44.8571,41092.0
2016-12-20 10:55:00,49.15,49.15,49.13,49.13,82718.0,44.8571,44.8571,44.8388,44.8388,82718.0
2016-12-20 11:00:00,49.14,49.14,49.1,49.11,61657.0,44.848,44.848,44.8115,44.8206,61657.0
2016-12-20 11:05:00,49.11,49.12,49.1,49.1,122831.0,44.8206,44.8297,44.8115,44.8115,122831.0
2016-12-20 11:10:00,49.1,49.11,49.09,49.11,77805.0,44.8115,44.8206,44.8023,44.8206,77805.0
2016-12-20 11:15:00,49.11,49.11,49.07,49.08,67699.0,44.8206,44.8206,44.7841,44.7932,67699.0
2016-12-20 11:20:00,49.08,49.12,49.07,49.11,52869.0,44.7932,44.8297,44.7841,44.8206,52869.0
2016-12-20 11:25:00,49.11,49.11,49.09,49.09,50894.0,44.8206,44.8206,44.8023,44.8023,50894.0
2016-12-20 11:30:00,49.09,49.09,49.05,49.06,43268.0,44.8023,44.8023,44.7658,44.7749,43268.0
2016-12-20 11:35:00,49.06,49.07,49.03,49.07,38622.0,44.7749,44.7841,44.7476,44.7841,38622.0
2016-12-20 11:40:00,49.06,49.07,49.05,49.07,41275.0,44.7749,44.7841,44.7658,44.7841,41275.0
2016-12-20 11:45:00,49.07,49.08,49.05,49.06,54485.0,44.7841,44.7932,44.7658,44.7749,54485.0
2016-12-20 11:50:00,49.05,49.06,49.01,49.03,47003.0,44.7658,44.7749,44.7293,44.7476,47003.0
2016-12-20 11:55:00,49.02,49.04,49.01,49.04,25134.0,44.7384,44.7567,44.7293,44.7567,25134.0
2016-12-20 12:00:00,49.04,49.04,49.01,49.03,22394.0,44.7567,44.7567,44.7293,44.7476,22394.0
2016-12-20 12:05:00,49.03,49.05,49.02,49.05,22666.0,44.7476,44.7658,44.7384,44.7658,22666.0
2016-12-20 12:10:00,49.05,49.06,49.05,49.05,22446.0,44.7658,44.7749,44.7658,44.7658,22446.0
2016-12-20 12:15:00,49.05,49.08,49.05,49.07,40395.0,44.7658,44.7932,44.7658,44.7841,40395.0
2016-12-20 12:20:00,49.07,49.08,49.05,49.07,40322.0,44.7841,44.7932,44.7658,44.7841,40322.0
2016-12-20 12:25:00,49.07,49.08,49.06,49.06,27858.0,44.7841,44.7932,44.7749,44.7749,27858.0
2016-12-20 12:30:00,49.06,49.08,49.05,49.07,33401.0,44.7749,44.7932,44.7658,44.7841,33401.0
2016-12-20 12:35:00,49.07,49.08,49.05,49.05,15563.0,44.7841,44.7932,44.7658,44.7658,15563.0
2016-12-20 12:40:00,49.05,49.1,49.05,49.1,19484.0,44.7658,44.8115,44.7658,44.8115,19484.0
2016-12-20 12:45:00,49.09,49.11,49.09,49.09,64958.0,44.8023,44.8206,44.8023,44.8023,64958.0
2016-12-20 12:50:00,49.09,49.1,49.09,49.1,33481.0,44.8023,44.8115,44.8023,44.8115,33481.0
2016-12-20 12:55:00,49.1,49.12,49.09,49.1,56120.0,44.8115,44.8297,44.8023,44.8115,56120.0
2016-12-20 13:00:00,49.1,49.11,49.09,49.11,30491.0,44.8115,44.8206,44.8023,44.8206,30491.0
2016-12-20 13:05:00,49.11,49.12,49.1,49.11,54666.0,44.8206,44.8297,44.8115,44.8206,54666.0
2016-12-20 13:10:00,49.11,49.12,49.1,49.11,34223.0,44.8206,44.8297,44.8115,44.8206,34223.0
2016-12-20 13:15:00,49.1,49.11,49.1,49.11,16955.0,44.8115,44.8206,44.8115,44.8206,16955.0
2016-12-20 13:20:00,49.11,49.13,49.1,49.13,31746.0,44.8206,44.8388,44.8115,44.8388,31746.0
2016-12-20 13:25:00,49.13,49.14,49.11,49.11,49310.0,44.8388,44.848,44.8206,44.8206,49310.0
2016-12-20 13:30:00,49.12,49.13,49.11,49.11,27218.0,44.8297,44.8388,44.8206,44.8206,27218.0
2016-12-20 13:35:00,49.11,49.12,49.08,49.09,38155.0,44.8206,44.8297,44.7932,44.8023,38155.0
2016-12-20 13:40:00,49.09,49.09,49.07,49.09,38835.0,44.8023,44.8023,44.7841,44.8023,38835.0
2016-12-20 13:45:00,49.08,49.11,49.08,49.1,30134.0,44.7932,44.8206,44.7932,44.8115,30134.0
2016-12-20 13:50:00,49.09,49.12,49.08,49.12,36823.0,44.8023,44.8297,44.7932,44.8297,36823.0
2016-12-20 13:55:00,49.12,49.12,49.1,49.11,19130.0,44.8297,44.8297,44.8115,44.8206,19130.0
2016-12-20 14:00:00,49.11,49.11,49.09,49.09,59145.0,44.8206,44.8206,44.8023,44.8023,59145.0
2016-12-20 14:05:00,49.09,49.1,49.08,49.09,51716.0,44.8023,44.8115,44.7932,44.8023,51716.0
2016-12-20 14:10:00,49.09,49.09,49.07,49.08,37963.0,44.8023,44.8023,44.7841,44.7932,37963.0
2016-12-20 14:15:00,49.08,49.09,49.05,49.08,57450.0,44.7932,44.8023,44.7658,44.7932,57450.0
2016-12-20 14:20:00,49.08,49.09,49.06,49.08,37120.0,44.7932,44.8023,44.7749,44.7932,37120.0
2016-12-20 14:25:00,49.08,49.09,49.06,49.07,72191.0,44.7932,44.8023,44.7749,44.7841,72191.0
2016-12-20 14:30:00,49.07,49.08,49.0,49.01,44937.0,44.7841,44.7932,44.7202,44.7293,44937.0
2016-12-20 14:35:00,49.01,49.04,49.0,49.04,47269.0,44.7293,44.7567,44.7202,44.7567,47269.0
2016-12-20 14:40:00,49.04,49.05,49.03,49.03,55777.0,44.7567,44.7658,44.7476,44.7476,55777.0
2016-12-20 14:45:00,49.03,49.05,49.02,49.02,82671.0,44.7476,44.7658,44.7384,44.7384,82671.0
2016-12-20 14:50:00,49.02,49.05,49.01,49.04,72108.0,44.7384,44.7658,44.7293,44.7567,72108.0
2016-12-20 14:55:00,49.03,49.04,49.0,49.04,64924.0,44.7476,44.7567,44.7202,44.7567,64924.0
2016-12-20 15:00:00,49.03,49.04,49.02,49.04,46644.0,44.7476,44.7567,44.7384,44.7567,46644.0
2016-12-20 15:05:00,49.03,49.05,49.01,49.04,63820.0,44.7476,44.7658,44.7293,44.7567,63820.0
2016-12-20 15:10:00,49.04,49.04,49.02,49.03,74582.0,44.7567,44.7567,44.7384,44.7476,74582.0
2016-12-20 15:15:00,49.04,49.07,49.03,49.05,91099.0,44.7567,44.7841,44.7476,44.7658,91099.0
2016-12-20 15:20:00,49.06,49.06,49.03,49.04,71104.0,44.7749,44.7749,44.7476,44.7567,71104.0
2016-12-20 15:25:00,49.03,49.08,49.03,49.08,66927.0,44.7476,44.7932,44.7476,44.7932,66927.0
2016-12-20 15:30:00,49.07,49.09,49.07,49.08,66535.0,44.7841,44.8023,44.7841,44.7932,66535.0
2016-12-20 15:35:00,49.09,49.09,49.06,49.08,43911.0,44.8023,44.8023,44.7749,44.7932,43911.0
2016-12-20 15:40:00,49.08,49.08,49.05,49.07,63110.0,44.7932,44.7932,44.7658,44.7841,63110.0
2016-12-20 15:45:00,49.07,49.08,49.06,49.07,132859.0,44.7841,44.7932,44.7749,44.7841,132859.0
2016-12-20 15:50:00,49.07,49.07,49.05,49.07,106093.0,44.7841,44.7841,44.7658,44.7841,106093.0
2016-12-20 15:55:00,49.07,49.12,49.06,49.11,429107.0,44.7841,44.8297,44.7749,44.8206,429107.0
2016-12-21 09:30:00,49.1,49.12,49.02,49.11,168863.0,44.8115,44.8297,44.7384,44.8206,168863.0
2016-12-21 09:35:00,49.11,49.11,48.99,49.0,56022.0,44.8206,44.8206,44.7111,44.7202,56022.0
2016-12-21 09:40:00,49.01,49.01,48.97,48.97,41105.0,44.7293,44.7293,44.6928,44.6928,41105.0
2016-12-21 09:45:00,48.96,49.0,48.96,49.0,26305.0,44.6837,44.7202,44.6837,44.7202,26305.0
2016-12-21 09:50:00,49.0,49.01,48.98,48.99,98729.0,44.7202,44.7293,44.7019,44.7111,98729.0
2016-12-21 09:55:00,49.0,49.01,48.98,49.0,36308.0,44.7202,44.7293,44.7019,44.7202,36308.0
2016-12-21 10:00:00,48.99,49.01,48.98,49.0,44418.0,44.7111,44.7293,44.7019,44.7202,44418.0
2016-12-21 10:05:00,49.0,49.0,48.96,49.0,55501.0,44.7202,44.7202,44.6837,44.7202,55501.0
2016-12-21 10:10:00,49.0,49.01,48.96,48.98,24434.0,44.7202,44.7293,44.6837,44.7019,24434.0
2016-12-21 10:15:00,48.98,49.01,48.97,49.01,30944.0,44.7019,44.7293,44.6928,44.7293,30944.0
2016-12-21 10:20:00,49.0,49.06,48.99,49.05,71465.0,44.7202,44.7749,44.7111,44.7658,71465.0
2016-12-21 10:25:00,49.05,49.05,49.02,49.02,92278.0,44.7658,44.7658,44.7384,44.7384,92278.0
2016-12-21 10:30:00,49.01,49.03,49.0,49.02,53419.0,44.7293,44.7476,44.7202,44.7384,53419.0
2016-12-21 10:35:00,49.02,49.06,49.01,49.01,135854.0,44.7384,44.7749,44.7293,44.7293,135854.0
2016-12-21 10:40:00,49.02,49.04,49.01,49.01,48760.0,44.7384,44.7567,44.7293,44.7293,48760.0
2016-12-21 10:45:00,49.02,49.02,48.97,48.98,33990.0,44.7384,44.7384,44.6928,44.7019,33990.0
2016-12-21 10:50:00,48.98,48.99,48.93,48.94,91685.0,44.7019,44.7111,44.6563,44.6654,91685.0
2016-12-21 10:55:00,48.94,48.96,48.94,48.94,18693.0,44.6654,44.6837,44.6654,44.6654,18693.0
2016-12-21 11:00:00,48.94,48.96,48.94,48.96,34544.0,44.6654,44.6837,44.6654,44.6837,34544.0
2016-12-21 11:05:00,48.96,48.96,48.93,48.95,44359.0,44.6837,44.6837,44.6563,44.6746,44359.0
2016-12-21 11:10:00,48.95,48.96,48.92,48.93,26798.0,44.6746,44.6837,44.6472,44.6563,26798.0
2016-12-21 11:15:00,48.94,48.97,48.93,48.96,22898.0,44.6654,44.6928,44.6563,44.6837,22898.0
2016-12-21 11:20:00,48.96,48.97,48.94,48.95,32740.0,44.6837,44.6928,44.6654,44.6746,32740.0
2016-12-21 11:25:00,48.95,48.98,48.95,48.97,24687.0,44.6746,44.7019,44.6746,44.6928,24687.0
2016-12-21 11:30:00,48.98,49.02,48.97,49.01,120460.0,44.7019,44.7384,44.6928,44.7293,120460.0
2016-12-21 11:35:00,49.02,49.03,49.0,49.02,73777.0,44.7384,44.7476,44.7202,44.7384,73777.0
2016-12-21 11:40:00,49.01,49.02,48.99,49.01,45864.0,44.7293,44.7384,44.7111,44.7293,45864.0
2016-12-21 11:45:00,49.01,49.02,49.0,49.01,111216.0,44.7293,44.7384,44.7202,44.7293,111216.0
2016-12-21 11:50:00,49.02,49.02,48.99,48.99,46687.0,44.7384,44.7384,44.7111,44.7111,46687.0
2016-12-21 11:55:00,49.0,49.02,48.99,49.02,30007.0,44.7202,44.7384,44.7111,44.7384,30007.0
2016-12-21 12:00:00,49.01,49.03,49.01,49.03,34325.0,44.7293,44.7476,44.7293,44.7476,34325.0
2016-12-21 12:05:00,49.02,49.03,49.01,49.02,37462.0,44.7384,44.7476,44.7293,44.7384,37462.0
2016-12-21 12:10:00,49.02,49.04,49.01,49.04,56008.0,44.7384,44.7567,44.7293,44.7567,56008.0
2016-12-21 12:15:00,49.03,49.05,49.03,49.04,37217.0,44.7476,44.7658,44.7476,44.7567,37217.0
2016-12-21 12:20:00,49.04,49.05,49.02,49.02,34503.0,44.7567,44.7658,44.7384,44.7384,34503.0
2016-12-21 12:25:00,49.02,49.04,49.01,49.04,39800.0,44.7384,44.7567,44.7293,44.7567,39800.0
2016-12-21 12:30:00,49.03,49.05,49.03,49.03,39834.0,44.7476,44.7658,44.7476,44.7476,39834.0
2016-12-21 12:35:00,49.04,49.04,49.03,49.04,27112.0,44.7567,44.7567,44.7476,44.7567,27112.0
2016-12-21 12:40:00,49.03,49.05,49.03,49.04,28473.0,44.7476,44.7658,44.7476,44.7567,28473.0
2016-12-21 12:45:00,49.04,49.05,49.03,49.04,15941.0,44.7567,44.7658,44.7476,44.7567,15941.0
2016-12-21 12:50:00,49.04,49.05,49.03,49.04,6896.0,44.7567,44.7658,44.7476,44.7567,6896.0
2016-12-21 12:55:00,49.04,49.05,49.03,49.04,127458.0,44.7567,44.7658,44.7476,44.7567,127458.0
2016-12-21 13:00:00,49.04,49.07,49.04,49.05,72204.0,44.7567,44.7841,44.7567,44.7658,72204.0
2016-12-21 13:05:00,49.05,49.06,49.04,49.05,27269.0,44.7658,44.7749,44.7567,44.7658,27269.0
2016-12-21 13:10:00,49.04,49.04,49.01,49.01,40943.0,44.7567,44.7567,44.7293,44.7293,40943.0
2016-12-21 13:15:00,49.02,49.03,49.0,49.03,20242.0,44.7384,44.7476,44.7202,44.7476,20242.0
2016-12-21 13:20:00,49.03,49.04,49.02,49.03,17431.0,44.7476,44.7567,44.7384,44.7476,17431.0
2016-12-21 13:25:00,49.04,49.04,49.03,49.04,12548.0,44.7567,44.7567,44.7476,44.7567,12548.0
2016-12-21 13:30:00,49.04,49.05,49.03,49.04,39505.0,44.7567,44.7658,44.7476,44.7567,39505.0
2016-12-21 13:35:00,49.04,49.05,49.03,49.04,24008.0,44.7567,44.7658,44.7476,44.7567,24008.0
2016-12-21 13:40:00,49.05,49.05,49.04,49.05,60083.0,44.7658,44.7658,44.7567,44.7658,60083.0
2016-12-21 13:45:00,49.05,49.07,49.04,49.07,38747.0,44.7658,44.7841,44.7567,44.7841,38747.0
2016-12-21 13:50:00,49.07,49.07,49.04,49.05,79709.0,44.7841,44.7841,44.7567,44.7658,79709.0
2016-12-21 13:55:00,49.05,49.06,49.03,49.04,26387.0,44.7658,44.7749,44.7476,44.7567,26387.0
2016-12-21 14:00:00,49.05,49.06,49.04,49.05,18540.0,44.7658,44.7749,44.7567,44.7658,18540.0
2016-12-21 14:05:00,49.05,49.06,49.04,49.06,29806.0,44.7658,44.7749,44.7567,44.7749,29806.0
2016-12-21 14:10:00,49.05,49.07,49.05,49.07,26321.0,44.7658,44.7841,44.7658,44.7841,26321.0
2016-12-21 14:15:00,49.07,49.08,49.06,49.08,33352.0,44.7841,44.7932,44.7749,44.7932,33352.0
2016-12-21 14:20:00,49.08,49.08,49.06,49.07,54514.0,44.7932,44.7932,44.7749,44.7841,54514.0
2016-12-21 14:25:00,49.07,49.08,49.05,49.06,45097.0,44.7841,44.7932,44.7658,44.7749,45097.0
2016-12-21 14:30:00,49.06,49.06,49.04,49.05,35584.0,44.7749,44.7749,44.7567,44.7658,35584.0
2016-12-21 14:35:00,49.05,49.06,49.04,49.06,42087.0,44.7658,44.7749,44.7567,44.7749,42087.0
2016-12-21 14:40:00,49.05,49.06,49.04,49.04,42173.0,44.7658,44.7749,44.7567,44.7567,42173.0
2016-12-21 14:45:00,49.05,49.05,49.04,49.05,35666.0,44.7658,44.7658,44.7567,44.7658,35666.0
2016-12-21 14:50:00,49.05,49.07,49.04,49.06,144256.0,44.7658,44.7841,44.7567,44.7749,144256.0
2016-12-21 14:55:00,49.07,49.07,49.06,49.06,18210.0,44.7841,44.7841,44.7749,44.7749,18210.0
2016-12-21 15:00:00,49.07,49.07,49.05,49.05,72442.0,44.7841,44.7841,44.7658,44.7658,72442.0
2016-12-21 15:05:00,49.05,49.06,49.03,49.03,61505.0,44.7658,44.7749,44.7476,44.7476,61505.0
2016-12-21 15:10:00,49.04,49.05,49.03,49.04,81141.0,44.7567,44.7658,44.7476,44.7567,81141.0
2016-12-21 15:15:00,49.04,49.04,49.03,49.03,40325.0,44.7567,44.7567,44.7476,44.7476,40325.0
2016-12-21 15:20:00,49.04,49.04,49.02,49.04,55419.0,44.7567,44.7567,44.7384,44.7567,55419.0
2016-12-21 15:25:00,49.04,49.05,49.01,49.03,75579.0,44.7567,44.7658,44.7293,44.7476,75579.0
2016-12-21 15:30:00,49.03,49.03,48.99,49.01,118251.0,44.7476,44.7476,44.7111,44.7293,118251.0
2016-12-21 15:35:00,49.01,49.04,48.99,49.03,110628.0,44.7293,44.7567,44.7111,44.7476,110628.0
2016-12-21 15:40:00,49.03,49.04,49.02,49.02,87228.0,44.7476,44.7567,44.7384,44.7384,87228.0
2016-12-21 15:45:00,49.02,49.05,49.02,49.05,73913.0,44.7384,44.7658,44.7384,44.7658,73913.0
2016-12-21 15:50:00,49.05,49.05,49.02,49.03,99661.0,44.7658,44.7658,44.7384,44.7476,99661.0
2016-12-21 15:55:00,49.03,49.04,49.01,49.01,184241.0,44.7476,44.7567,44.7293,44.7293,184241.0
2016-12-22 09:30:00,49.02,49.05,48.9,48.95,92828.0,44.7384,44.7658,44.6289,44.6746,92828.0
2016-12-22 09:35:00,48.94,48.94,48.87,48.91,139215.0,44.6654,44.6654,44.6015,44.6381,139215.0
2016-12-22 09:40:00,48.91,48.91,48.81,48.88,100122.0,44.6381,44.6381,44.5468,44.6107,100122.0
2016-12-22 09:45:00,48.88,48.93,48.87,48.92,67928.0,44.6107,44.6563,44.6015,44.6472,67928.0
2016-12-22 09:50:00,48.92,48.92,48.88,48.91,40870.0,44.6472,44.6472,44.6107,44.6381,40870.0
2016-12-22 09:55:00,48.91,48.95,48.91,48.93,79909.0,44.6381,44.6746,44.6381,44.6563,79909.0
2016-12-22 10:00:00,48.93,48.98,48.93,48.97,98448.0,44.6563,44.7019,44.6563,44.6928,98448.0
2016-12-22 10:05:00,48.97,49.0,48.94,48.95,66084.0,44.6928,44.7202,44.6654,44.6746,66084.0
2016-12-22 10:10:00,48.95,48.97,48.92,48.97,63277.0,44.6746,44.6928,44.6472,44.6928,63277.0
2016-12-22 10:15:00,48.97,49.0,48.96,48.98,63741.0,44.6928,44.7202,44.6837,44.7019,63741.0
2016-12-22 10:20:00,48.98,49.01,48.97,49.0,37782.0,44.7019,44.7293,44.6928,44.7202,37782.0
2016-12-22 10:25:00,49.0,49.02,48.97,49.01,56628.0,44.7202,44.7384,44.6928,44.7293,56628.0
2016-12-22 10:30:00,49.01,49.04,48.99,49.03,131591.0,44.7293,44.7567,44.7111,44.7476,131591.0
2016-12-22 10:35:00,49.02,49.03,49.0,49.02,64630.0,44.7384,44.7476,44.7202,44.7384,64630.0
2016-12-22 10:40:00,49.02,49.03,48.99,49.0,55989.0,44.7384,44.7476,44.7111,44.7202,55989.0
2016-12-22 10:45:00,49.0,49.0,48.97,49.0,103410.0,44.7202,44.7202,44.6928,44.7202,103410.0
2016-12-22 10:50:00,48.99,49.0,48.98,48.99,44031.0,44.7111,44.7202,44.7019,44.7111,44031.0
2016-12-22 10:55:00,48.99,48.99,48.94,48.94,35314.0,44.7111,44.7111,44.6654,44.6654,35314.0
2016-12-22 11:00:00,48.95,48.98,48.94,48.94,65946.0,44.6746,44.7019,44.6654,44.6654,65946.0
2016-12-22 11:05:00,48.94,48.97,48.92,48.95,60854.0,44.6654,44.6928,44.6472,44.6746,60854.0
2016-12-22 11:10:00,48.95,48.97,48.94,48.95,59772.0,44.6746,44.6928,44.6654,44.6746,59772.0
2016-12-22 11:15:00,48.96,48.96,48.94,48.95,35322.0,44.6837,44.6837,44.6654,44.6746,35322.0
2016-12-22 11:20:00,48.94,48.97,48.94,48.94,336188.0,44.6654,44.6928,44.6654,44.6654,336188.0
2016-12-22 11:25:00,48.94,48.94,48.89,48.89,17821.0,44.6654,44.6654,44.6198,44.6198,17821.0
2016-12-22 11:30:00,48.9,48.92,48.88,48.91,37180.0,44.6289,44.6472,44.6107,44.6381,37180.0
2016-12-22 11:35:00,48.91,48.92,48.89,48.89,43013.0,44.6381,44.6472,44.6198,44.6198,43013.0
2016-12-22 11:40:00,48.89,48.89,48.85,48.85,33284.0,44.6198,44.6198,44.5833,44.5833,33284.0
2016-12-22 11:45:00,48.85,48.85,48.8,48.8,51319.0,44.5833,44.5833,44.5377,44.5377,51319.0
2016-12-22 11:50:00,48.81,48.82,48.76,48.82,38276.0,44.5468,44.5559,44.5012,44.5559,38276.0
2016-12-22 11:55:00,48.81,48.84,48.79,48.83,85882.0,44.5468,44.5742,44.5285,44.565,85882.0
2016-12-22 12:00:00,48.82,48.84,48.81,48.83,61373.0,44.5559,44.5742,44.5468,44.565,61373.0
2016-12-22 12:05:00,48.83,48.84,48.81,48.81,16855.0,44.565,44.5742,44.5468,44.5468,16855.0
2016-12-22 12:10:00,48.82,48.83,48.81,48.83,17594.0,44.5559,44.565,44.5468,44.565,17594.0
2016-12-22 12:15:00,48.82,48.83,48.79,48.81,20100.0,44.5559,44.565,44.5285,44.5468,20100.0
2016-12-22 12:20:00,48.8,48.82,48.78,48.82,14616.0,44.5377,44.5559,44.5194,44.5559,14616.0
2016-12-22 12:25:00,48.82,48.83,48.81,48.82,16690.0,44.5559,44.565,44.5468,44.5559,16690.0
2016-12-22 12:30:00,48.83,48.86,48.82,48.83,26121.0,44.565,44.5924,44.5559,44.565,26121.0
2016-12-22 12:35:00,48.82,48.84,48.81,48.83,14389.0,44.5559,44.5742,44.5468,44.565,14389.0
2016-12-22 12:40:00,48.84,48.84,48.81,48.82,31968.0,44.5742,44.5742,44.5468,44.5559,31968.0
2016-12-22 12:45:00,48.83,48.84,48.82,48.83,44543.0,44.565,44.5742,44.5559,44.565,44543.0
2016-12-22 12:50:00,48.84,48.84,48.81,48.83,20075.0,44.5742,44.5742,44.5468,44.565,20075.0
2016-12-22 12:55:00,48.82,48.83,48.81,48.82,28987.0,44.5559,44.565,44.5468,44.5559,28987.0
2016-12-22 13:00:00,48.82,48.82,48.8,48.82,23079.0,44.5559,44.5559,44.5377,44.5559,23079.0
2016-12-22 13:05:00,48.82,48.86,48.81,48.86,17186.0,44.5559,44.5924,44.5468,44.5924,17186.0
2016-12-22 13:10:00,48.86,48.88,48.85,48.88,11317.0,44.5924,44.6107,44.5833,44.6107,11317.0
2016-12-22 13:15:00,48.87,48.88,48.86,48.87,33868.0,44.6015,44.6107,44.5924,44.6015,33868.0
2016-12-22 13:20:00,48.87,48.89,48.87,48.88,27572.0,44.6015,44.6198,44.6015,44.6107,27572.0
2016-12-22 13:25:00,48.87,48.88,48.86,48.86,28059.0,44.6015,44.6107,44.5924,44.5924,28059.0
2016-12-22 13:30:00,48.86,48.88,48.85,48.87,42470.0,44.5924,44.6107,44.5833,44.6015,42470.0
2016-12-22 13:35:00,48.86,48.88,48.85,48.87,21352.0,44.5924,44.6107,44.5833,44.6015,21352.0
2016-12-22 13:40:00,48.87,48.93,48.87,48.92,20697.0,44.6015,44.6563,44.6015,44.6472,20697.0
2016-12-22 13:45:00,48.93,48.97,48.92,48.97,24306.0,44.6563,44.6928,44.6472,44.6928,24306.0
2016-12-22 13:50:00,48.97,48.97,48.94,48.95,42851.0,44.6928,44.6928,44.6654,44.6746,42851.0
2016-12-22 13:55:00,48.96,48.96,48.93,48.93,36913.0,44.6837,44.6837,44.6563,44.6563,36913.0
2016-12-22 14:00:00,48.94,48.97,48.93,48.96,59193.0,44.6654,44.6928,44.6563,44.6837,59193.0
2016-12-22 14:05:00,48.95,48.97,48.93,48.94,198182.0,44.6746,44.6928,44.6563,44.6654,198182.0
2016-12-22 14:10:00,48.94,48.95,48.93,48.93,156162.0,44.6654,44.6746,44.6563,44.6563,156162.0
2016-12-22 14:15:00,48.93,48.94,48.92,48.94,19648.0,44.6563,44.6654,44.6472,44.6654,19648.0
2016-12-22 14:20:00,48.93,48.94,48.92,48.93,18436.0,44.6563,44.6654,44.6472,44.6563,18436.0
2016-12-22 14:25:00,48.93,48.93,48.91,48.92,31686.0,44.6563,44.6563,44.6381,44.6472,31686.0
2016-12-22 14:30:00,48.92,48.93,48.91,48.91,111437.0,44.6472,44.6563,44.6381,44.6381,111437.0
2016-12-22 14:35:00,48.92,48.92,48.91,48.91,17060.0,44.6472,44.6472,44.6381,44.6381,17060.0
2016-12-22 14:40:00,48.91,48.93,48.91,48.91,37906.0,44.6381,44.6563,44.6381,44.6381,37906.0
2016-12-22 14:45:00,48.91,48.92,48.9,48.9,68222.0,44.6381,44.6472,44.6289,44.6289,68222.0
2016-12-22 14:50:00,48.91,48.91,48.9,48.91,24275.0,44.6381,44.6381,44.6289,44.6381,24275.0
2016-12-22 14:55:00,48.91,48.92,48.9,48.92,34714.0,44.6381,44.6472,44.6289,44.6472,34714.0
2016-12-22 15:00:00,48.91,48.92,48.9,48.9,24285.0,44.6381,44.6472,44.6289,44.6289,24285.0
2016-12-22 15:05:00,48.9,48.9,48.84,48.86,59931.0,44.6289,44.6289,44.5742,44.5924,59931.0
2016-12-22 15:10:00,48.85,48.86,48.81,48.83,92358.0,44.5833,44.5924,44.5468,44.565,92358.0
2016-12-22 15:15:00,48.83,48.85,48.82,48.85,25151.0,44.565,44.5833,44.5559,44.5833,25151.0
2016-12-22 15:20:00,48.84,48.85,48.82,48.85,22709.0,44.5742,44.5833,44.5559,44.5833,22709.0
2016-12-22 15:25:00,48.85,48.87,48.84,48.85,26644.0,44.5833,44.6015,44.5742,44.5833,26644.0
2016-12-22 15:30:00,48.85,48.85,48.82,48.83,61966.0,44.5833,44.5833,44.5559,44.565,61966.0
2016-12-22 15:35:00,48.84,48.88,48.84,48.87,142926.0,44.5742,44.6107,44.5742,44.6015,142926.0
2016-12-22 15:40:00,48.87,48.9,48.86,48.87,122785.0,44.6015,44.6289,44.5924,44.6015,122785.0
2016-12-22 15:45:00,48.86,48.88,48.85,48.87,448978.0,44.5924,44.6107,44.5833,44.6015,448978.0
2016-12-22 15:50:00,48.87,48.9,48.86,48.89,114932.0,44.6015,44.6289,44.5924,44.6198,114932.0
2016-12-22 15:55:00,48.89,48.93,48.85,48.93,1502913.0,44.6198,44.6563,44.5833,44.6563,1502913.0
2016-12-23 09:30:00,48.87,48.92,48.86,48.88,99321.0,44.6015,44.6472,44.5924,44.6107,99321.0
2016-12-23 09:35:00,48.89,48.92,48.87,48.89,118486.0,44.6198,44.6472,44.6015,44.6198,118486.0
2016-12-23 09:40:00,48.88,48.9,48.87,48.89,69728.0,44.6107,44.6289,44.6015,44.6198,69728.0
2016-12-23 09:45:00,48.9,48.95,48.89,48.94,50605.0,44.6289,44.6746,44.6198,44.6654,50605.0
2016-12-23 09:50:00,48.95,48.97,48.94,48.97,17165.0,44.6746,44.6928,44.6654,44.6928,17165.0
2016-12-23 09:55:00,48.97,48.98,48.94,48.95,29597.0,44.6928,44.7019,44.6654,44.6746,29597.0
2016-12-23 10:00:00,48.94,48.97,48.93,48.95,50242.0,44.6654,44.6928,44.6563,44.6746,50242.0
2016-12-23 10:05:00,48.95,48.96,48.91,48.93,33106.0,44.6746,44.6837,44.6381,44.6563,33106.0
2016-12-23 10:10:00,48.91,48.92,48.88,48.89,15602.0,44.6381,44.6472,44.6107,44.6198,15602.0
2016-12-23 10:15:00,48.89,48.91,48.88,48.9,7405.0,44.6198,44.6381,44.6107,44.6289,7405.0
2016-12-23 10:20:00,48.9,48.9,48.88,48.88,14185.0,44.6289,44.6289,44.6107,44.6107,14185.0
2016-12-23 10:25:00,48.89,48.89,48.85,48.86,39544.0,44.6198,44.6198,44.5833,44.5924,39544.0
2016-12-23 10:30:00,48.86,48.89,48.85,48.87,27251.0,44.5924,44.6198,44.5833,44.6015,27251.0
2016-12-23 10:35:00,48.88,48.89,48.86,48.86,42174.0,44.6107,44.6198,44.5924,44.5924,42174.0
2016-12-23 10:40:00,48.86,48.87,48.84,48.85,19218.0,44.5924,44.6015,44.5742,44.5833,19218.0
2016-12-23 10:45:00,48.84,48.87,48.84,48.86,27572.0,44.5742,44.6015,44.5742,44.5924,27572.0
2016-12-23 10:50:00,48.87,48.87,48.83,48.84,69228.0,44.6015,44.6015,44.565,44.5742,69228.0
2016-12-23 10:55:00,48.83,48.85,48.83,48.84,25685.0,44.565,44.5833,44.565,44.5742,25685.0
2016-12-23 11:00:00,48.84,48.84,48.82,48.84,13390.0,44.5742,44.5742,44.5559,44.5742,13390.0
2016-12-23 11:05:00,48.84,48.85,48.82,48.84,51948.0,44.5742,44.5833,44.5559,44.5742,51948.0
2016-12-23 11:10:00,48.85,48.86,48.83,48.83,19831.0,44.5833,44.5924,44.565,44.565,19831.0
2016-12-23 11:15:00,48.83,48.84,48.8,48.8,28854.0,44.565,44.5742,44.5377,44.5377,28854.0
2016-12-23 11:20:00,48.8,48.82,48.78,48.8,69908.0,44.5377,44.5559,44.5194,44.5377,69908.0
2016-12-23 11:25:00,48.8,48.84,48.8,48.83,34668.0,44.5377,44.5742,44.5377,44.565,34668.0
2016-12-23 11:30:00,48.83,48.84,48.8,48.83,31346.0,44.565,44.5742,44.5377,44.565,31346.0
2016-12-23 11:35:00,48.83,48.84,48.8,48.8,11373.0,44.565,44.5742,44.5377,44.5377,11373.0
2016-12-23 11:40:00,48.8,48.82,48.79,48.8,43604.0,44.5377,44.5559,44.5285,44.5377,43604.0
2016-12-23 11:45:00,48.8,48.82,48.79,48.81,17166.0,44.5377,44.5559,44.5285,44.5468,17166.0
2016-12-23 11:50:00,48.82,48.84,48.82,48.83,7303.0,44.5559,44.5742,44.5559,44.565,7303.0
2016-12-23 11:55:00,48.82,48.84,48.82,48.83,14836.0,44.5559,44.5742,44.5559,44.565,14836.0
2016-12-23 12:00:00,48.83,48.87,48.83,48.86,27411.0,44.565,44.6015,44.565,44.5924,27411.0
2016-12-23 12:05:00,48.85,48.86,48.84,48.85,56389.0,44.5833,44.5924,44.5742,44.5833,56389.0
2016-12-23 12:10:00,48.84,48.86,48.84,48.86,9845.0,44.5742,44.5924,44.5742,44.5924,9845.0
2016-12-23 12:15:00,48.86,48.87,48.85,48.86,9340.0,44.5924,44.6015,44.5833,44.5924,9340.0
2016-12-23 12:20:00,48.86,48.88,48.86,48.88,11327.0,44.5924,44.6107,44.5924,44.6107,11327.0
2016-12-23 12:25:00,48.87,48.89,48.87,48.88,10627.0,44.6015,44.6198,44.6015,44.6107,10627.0
2016-12-23 12:30:00,48.88,48.9,48.88,48.9,98639.0,44.6107,44.6289,44.6107,44.6289,98639.0
2016-12-23 12:35:00,48.9,48.9,48.88,48.88,16981.0,44.6289,44.6289,44.6107,44.6107,16981.0
2016-12-23 12:40:00,48.88,48.88,48.87,48.88,12321.0,44.6107,44.6107,44.6015,44.6107,12321.0
2016-12-23 12:45:00,48.88,48.88,48.86,48.87,10563.0,44.6107,44.6107,44.5924,44.6015,10563.0
2016-12-23 12:50:00,48.86,48.87,48.86,48.87,4746.0,44.5924,44.6015,44.5924,44.6015,4746.0
2016-12-23 12:55:00,48.87,48.87,48.85,48.85,36110.0,44.6015,44.6015,44.5833,44.5833,36110.0
2016-12-23 13:00:00,48.86,48.88,48.85,48.88,35485.0,44.5924,44.6107,44.5833,44.6107,35485.0
2016-12-23 13:05:00,48.88,48.89,48.87,48.89,69899.0,44.6107,44.6198,44.6015,44.6198,69899.0
2016-12-23 13:10:00,48.89,48.9,48.87,48.88,19143.0,44.6198,44.6289,44.6015,44.6107,19143.0
2016-12-23 13:15:00,48.88,48.9,48.87,48.9,143008.0,44.6107,44.6289,44.6015,44.6289,143008.0
2016-12-23 13:20:00,48.89,48.9,48.88,48.89,29273.0,44.6198,44.6289,44.6107,44.6198,29273.0
2016-12-23 13:25:00,48.88,48.89,48.87,48.88,45312.0,44.6107,44.6198,44.6015,44.6107,45312.0
2016-12-23 13:30:00,48.88,48.89,48.87,48.88,14780.0,44.6107,44.6198,44.6015,44.6107,14780.0
2016-12-23 13:35:00,48.88,48.88,48.87,48.88,31700.0,44.6107,44.6107,44.6015,44.6107,31700.0
2016-12-23 13:40:00,48.88,48.88,48.86,48.88,43151.0,44.6107,44.6107,44.5924,44.6107,43151.0
2016-12-23 13:45:00,48.87,48.88,48.85,48.86,25087.0,44.6015,44.6107,44.5833,44.5924,25087.0
2016-12-23 13:50:00,48.85,48.86,48.85,48.85,62766.0,44.5833,44.5924,44.5833,44.5833,62766.0
2016-12-23 13:55:00,48.85,48.86,48.84,48.85,36597.0,44.5833,44.5924,44.5742,44.5833,36597.0
2016-12-23 14:00:00,48.84,48.86,48.84,48.86,29555.0,44.5742,44.5924,44.5742,44.5924,29555.0
2016-12-23 14:05:00,48.86,48.86,48.85,48.86,24773.0,44.5924,44.5924,44.5833,44.5924,24773.0
2016-12-23 14:10:00,48.86,48.86,48.85,48.86,11771.0,44.5924,44.5924,44.5833,44.5924,11771.0
2016-12-23 14:15:00,48.86,48.87,48.85,48.87,30893.0,44.5924,44.6015,44.5833,44.6015,30893.0
2016-12-23 14:20:00,48.87,48.87,48.86,48.87,45537.0,44.6015,44.6015,44.5924,44.6015,45537.0
2016-12-23 14:25:00,48.86,48.86,48.85,48.86,194507.0,44.5924,44.5924,44.5833,44.5924,194507.0
2016-12-23 14:30:00,48.86,48.87,48.85,48.86,28758.0,44.5924,44.6015,44.5833,44.5924,28758.0
2016-12-23 14:35:00,48.86,48.87,48.85,48.86,12405.0,44.5924,44.6015,44.5833,44.5924,12405.0
2016-12-23 14:40:00,48.86,48.87,48.85,48.85,34213.0,44.5924,44.6015,44.5833,44.5833,34213.0
2016-12-23 14:45:00,48.86,48.87,48.86,48.86,13419.0,44.5924,44.6015,44.5924,44.5924,13419.0
2016-12-23 14:50:00,48.87,48.87,48.85,48.85,38279.0,44.6015,44.6015,44.5833,44.5833,38279.0
2016-12-23 14:55:00,48.86,48.88,48.85,48.88,34545.0,44.5924,44.6107,44.5833,44.6107,34545.0
2016-12-23 15:00:00,48.88,48.89,48.87,48.89,19479.0,44.6107,44.6198,44.6015,44.6198,19479.0
2016-12-23 15:05:00,48.88,48.9,48.88,48.89,235922.0,44.6107,44.6289,44.6107,44.6198,235922.0
2016-12-23 15:10:00,48.89,48.91,48.88,48.9,126863.0,44.6198,44.6381,44.6107,44.6289,126863.0
2016-12-23 15:15:00,48.9,48.92,48.9,48.91,12239.0,44.6289,44.6472,44.6289,44.6381,12239.0
2016-12-23 15:20:00,48.91,48.93,48.91,48.92,47399.0,44.6381,44.6563,44.6381,44.6472,47399.0
2016-12-23 15:25:00,48.91,48.92,48.9,48.9,41423.0,44.6381,44.6472,44.6289,44.6289,41423.0
2016-12-23 15:30:00,48.9,48.91,48.9,48.91,74047.0,44.6289,44.6381,44.6289,44.6381,74047.0
2016-12-23 15:35:00,48.9,48.91,48.9,48.9,82131.0,44.6289,44.6381,44.6289,44.6289,82131.0
2016-12-23 15:40:00,48.9,48.95,48.89,48.94,134361.0,44.6289,44.6746,44.6198,44.6654,134361.0
2016-12-23 15:45:00,48.94,48.94,48.91,48.91,107464.0,44.6654,44.6654,44.6381,44.6381,107464.0
2016-12-23 15:50:00,48.92,48.95,48.91,48.95,175987.0,44.6472,44.6746,44.6381,44.6746,175987.0
2016-12-23 15:55:00,48.95,48.97,48.94,48.96,461852.0,44.6746,44.6928,44.6654,44.6837,461852.0
2016-12-27 09:30:00,49.02,49.1,49.0,49.1,288376.0,44.7384,44.8115,44.7202,44.8115,288376.0
2016-12-27 09:35:00,49.11,49.16,49.1,49.16,198590.0,44.8206,44.8662,44.8115,44.8662,198590.0
2016-12-27 09:40:00,49.16,49.2,49.16,49.19,82456.0,44.8662,44.9027,44.8662,44.8936,82456.0
2016-12-27 09:45:00,49.19,49.4,49.19,49.34,293944.0,44.8936,45.0853,44.8936,45.0305,293944.0
2016-12-27 09:50:00,49.35,49.37,49.27,49.33,4021112.0,45.0396,45.0579,44.9666,45.0214,4021112.0
2016-12-27 09:55:00,49.33,49.36,49.31,49.32,1036658.0,45.0214,45.0487,45.0031,45.0122,1036658.0
2016-12-27 10:00:00,49.32,49.36,49.31,49.32,247244.0,45.0122,45.0487,45.0031,45.0122,247244.0
2016-12-27 10:05:00,49.32,49.35,49.31,49.33,161826.0,45.0122,45.0396,45.0031,45.0214,161826.0
2016-12-27 10:10:00,49.33,49.34,49.29,49.3,64818.0,45.0214,45.0305,44.9849,44.994,64818.0
2016-12-27 10:15:00,49.3,49.32,49.3,49.32,45306.0,44.994,45.0122,44.994,45.0122,45306.0
2016-12-27 10:20:00,49.32,49.33,49.31,49.32,37756.0,45.0122,45.0214,45.0031,45.0122,37756.0
2016-12-27 10:25:00,49.32,49.32,49.29,49.3,290706.0,45.0122,45.0122,44.9849,44.994,290706.0
2016-12-27 10:30:00,49.31,49.32,49.28,49.29,321878.0,45.0031,45.0122,44.9757,44.9849,321878.0
2016-12-27 10:35:00,49.3,49.31,49.28,49.29,137266.0,44.994,45.0031,44.9757,44.9849,137266.0
2016-12-27 10:40:00,49.29,49.3,49.26,49.27,106770.0,44.9849,44.994,44.9575,44.9666,106770.0
2016-12-27 10:45:00,49.27,49.28,49.26,49.27,58038.0,44.9666,44.9757,44.9575,44.9666,58038.0
2016-12-27 10:50:00,49.27,49.29,49.27,49.28,57630.0,44.9666,44.9849,44.9666,44.9757,57630.0
2016-12-27 10:55:00,49.29,49.29,49.27,49.29,41336.0,44.9849,44.9849,44.9666,44.9849,41336.0
2016-12-27 11:00:00,49.29,49.3,49.28,49.3,102458.0,44.9849,44.994,44.9757,44.994,102458.0
2016-12-27 11:05:00,49.29,49.29,49.26,49.28,173338.0,44.9849,44.9849,44.9575,44.9757,173338.0
2016-12-27 11:10:00,49.28,49.28,49.25,49.27,43884.0,44.9757,44.9757,44.9484,44.9666,43884.0
2016-12-27 11:15:00,49.26,49.27,49.25,49.26,235448.0,44.9575,44.9666,44.9484,44.9575,235448.0
2016-12-27 11:20:00,49.26,49.26,49.24,49.26,107624.0,44.9575,44.9575,44.9392,44.9575,107624.0
2016-12-27 11:25:00,49.26,49.27,49.25,49.26,94540.0,44.9575,44.9666,44.9484,44.9575,94540.0
2016-12-27 11:30:00,49.26,49.28,49.26,49.27,92598.0,44.9575,44.9757,44.9575,44.9666,92598.0
2016-12-27 11:35:00,49.28,49.28,49.25,49.25,39256.0,44.9757,44.9757,44.9484,44.9484,39256.0
2016-12-27 11:40:00,49.25,49.26,49.24,49.25,78852.0,44.9484,44.9575,44.9392,44.9484,78852.0
2016-12-27 11:45:00,49.26,49.26,49.24,49.25,73104.0,44.9575,44.9575,44.9392,44.9484,73104.0
2016-12-27 11:50:00,49.26,49.26,49.21,49.22,79584.0,44.9575,44.9575,44.9118,44.921,79584.0
2016-12-27 11:55:00,49.21,49.22,49.2,49.21,113086.0,44.9118,44.921,44.9027,44.9118,113086.0
2016-12-27 12:00:00,49.21,49.22,49.19,49.19,156070.0,44.9118,44.921,44.8936,44.8936,156070.0
2016-12-27 12:05:00,49.2,49.2,49.17,49.18,38258.0,44.9027,44.9027,44.8753,44.8845,38258.0
2016-12-27 12:10:00,49.19,49.2,49.17,49.18,121882.0,44.8936,44.9027,44.8753,44.8845,121882.0
2016-12-27 12:15:00,49.18,49.19,49.16,49.18,27112.0,44.8845,44.8936,44.8662,44.8845,27112.0
2016-12-27 12:20:00,49.18,49.18,49.16,49.16,55436.0,44.8845,44.8845,44.8662,44.8662,55436.0
2016-12-27 12:25:00,49.16,49.19,49.16,49.19,51180.0,44.8662,44.8936,44.8662,44.8936,51180.0
2016-12-27 12:30:00,49.18,49.18,49.16,49.17,13716.0,44.8845,44.8845,44.8662,44.8753,13716.0
2016-12-27 12:35:00,49.17,49.19,49.16,49.18,25174.0,44.8753,44.8936,44.8662,44.8845,25174.0
2016-12-27 12:40:00,49.18,49.21,49.17,49.2,25410.0,44.8845,44.9118,44.8753,44.9027,25410.0
2016-12-27 12:45:00,49.19,49.2,49.18,49.19,36640.0,44.8936,44.9027,44.8845,44.8936,36640.0
2016-12-27 12:50:00,49.19,49.21,49.19,49.21,40766.0,44.8936,44.9118,44.8936,44.9118,40766.0
2016-12-27 12:55:00,49.2,49.21,49.18,49.19,40490.0,44.9027,44.9118,44.8845,44.8936,40490.0
2016-12-27 13:00:00,49.19,49.2,49.18,49.2,107358.0,44.8936,44.9027,44.8845,44.9027,107358.0
2016-12-27 13:05:00,49.2,49.2,49.18,49.19,71702.0,44.9027,44.9027,44.8845,44.8936,71702.0
2016-12-27 13:10:00,49.2,49.21,49.19,49.2,41876.0,44.9027,44.9118,44.8936,44.9027,41876.0
2016-12-27 13:15:00,49.2,49.21,49.19,49.2,83164.0,44.9027,44.9118,44.8936,44.9027,83164.0
2016-12-27 13:20:00,49.2,49.21,49.19,49.21,42424.0,44.9027,44.9118,44.8936,44.9118,42424.0
2016-12-27 13:25:00,49.21,49.23,49.2,49.23,41096.0,44.9118,44.9301,44.9027,44.9301,41096.0
2016-12-27 13:30:00,49.22,49.24,49.22,49.23,32524.0,44.921,44.9392,44.921,44.9301,32524.0
2016-12-27 13:35:00,49.23,49.24,49.23,49.24,40152.0,44.9301,44.9392,44.9301,44.9392,40152.0
2016-12-27 13:40:00,49.23,49.24,49.22,49.23,62642.0,44.9301,44.9392,44.921,44.9301,62642.0
2016-12-27 13:45:00,49.23,49.23,49.22,49.23,18488.0,44.9301,44.9301,44.921,44.9301,18488.0
2016-12-27 13:50:00,49.23,49.23,49.2,49.21,16968.0,44.9301,44.9301,44.9027,44.9118,16968.0
2016-12-27 13:55:00,49.2,49.22,49.19,49.22,116304.0,44.9027,44.921,44.8936,44.921,116304.0
2016-12-27 14:00:00,49.22,49.22,49.19,49.2,81110.0,44.921,44.921,44.8936,44.9027,81110.0
2016-12-27 14:05:00,49.19,49.21,49.18,49.21,102412.0,44.8936,44.9118,44.8845,44.9118,102412.0
2016-12-27 14:10:00,49.21,49.21,49.2,49.21,19988.0,44.9118,44.9118,44.9027,44.9118,19988.0
2016-12-27 14:15:00,49.21,49.23,49.2,49.23,36296.0,44.9118,44.9301,44.9027,44.9301,36296.0
2016-12-27 14:20:00,49.23,49.23,49.21,49.22,67186.0,44.9301,44.9301,44.9118,44.921,67186.0
2016-12-27 14:25:00,49.22,49.25,49.21,49.22,166556.0,44.921,44.9484,44.9118,44.921,166556.0
2016-12-27 14:30:00,49.22,49.23,49.2,49.21,86704.0,44.921,44.9301,44.9027,44.9118,86704.0
2016-12-27 14:35:00,49.2,49.21,49.19,49.2,51614.0,44.9027,44.9118,44.8936,44.9027,51614.0
2016-12-27 14:40:00,49.2,49.21,49.19,49.21,33338.0,44.9027,44.9118,44.8936,44.9118,33338.0
2016-12-27 14:45:00,49.21,49.23,49.19,49.22,141364.0,44.9118,44.9301,44.8936,44.921,141364.0
2016-12-27 14:50:00,49.23,49.23,49.19,49.19,52270.0,44.9301,44.9301,44.8936,44.8936,52270.0
2016-12-27 14:55:00,49.2,49.2,49.18,49.19,70146.0,44.9027,44.9027,44.8845,44.8936,70146.0
2016-12-27 15:00:00,49.19,49.22,49.18,49.22,168604.0,44.8936,44.921,44.8845,44.921,168604.0
2016-12-27 15:05:00,49.22,49.23,49.2,49.21,106652.0,44.921,44.9301,44.9027,44.9118,106652.0
2016-12-27 15:10:00,49.2,49.21,49.19,49.2,93366.0,44.9027,44.9118,44.8936,44.9027,93366.0
2016-12-27 15:15:00,49.19,49.21,49.19,49.2,114454.0,44.8936,44.9118,44.8936,44.9027,114454.0
2016-12-27 15:20:00,49.21,49.21,49.19,49.21,102456.0,44.9118,44.9118,44.8936,44.9118,102456.0
2016-12-27 15:25:00,49.21,49.21,49.2,49.21,69332.0,44.9118,44.9118,44.9027,44.9118,69332.0
2016-12-27 15:30:00,49.21,49.21,49.18,49.19,293802.0,44.9118,44.9118,44.8845,44.8936,293802.0
2016-12-27 15:35:00,49.19,49.19,49.17,49.18,415452.0,44.8936,44.8936,44.8753,44.8845,415452.0
2016-12-27 15:40:00,49.18,49.2,49.17,49.2,50732.0,44.8845,44.9027,44.8753,44.9027,50732.0
2016-12-27 15:45:00,49.2,49.2,49.15,49.16,280824.0,44.9027,44.9027,44.8571,44.8662,280824.0
2016-12-27 15:50:00,49.16,49.18,49.15,49.17,161440.0,44.8662,44.8845,44.8571,44.8753,161440.0
2016-12-27 15:55:00,49.17,49.18,49.14,49.16,308722.0,44.8753,44.8845,44.848,44.8662,308722.0
2016-12-28 09:30:00,49.23,49.3,49.21,49.28,168487.0,44.9301,44.994,44.9118,44.9757,168487.0
2016-12-28 09:35:00,49.27,49.27,49.17,49.17,83933.0,44.9666,44.9666,44.8753,44.8753,83933.0
2016-12-28 09:40:00,49.17,49.17,49.07,49.11,110879.0,44.8753,44.8753,44.7841,44.8206,110879.0
2016-12-28 09:45:00,49.11,49.12,49.09,49.11,102903.0,44.8206,44.8297,44.8023,44.8206,102903.0
2016-12-28 09:50:00,49.1,49.1,49.01,49.01,113607.0,44.8115,44.8115,44.7293,44.7293,113607.0
2016-12-28 09:55:00,49.01,49.02,48.94,48.94,76168.0,44.7293,44.7384,44.6654,44.6654,76168.0
2016-12-28 10:00:00,48.94,49.0,48.91,48.99,107282.0,44.6654,44.7202,44.6381,44.7111,107282.0
2016-12-28 10:05:00,48.99,49.02,48.94,48.95,123443.0,44.7111,44.7384,44.6654,44.6746,123443.0
2016-12-28 10:10:00,48.94,48.96,48.88,48.91,88520.0,44.6654,44.6837,44.6107,44.6381,88520.0
2016-12-28 10:15:00,48.91,48.95,48.87,48.87,749788.0,44.6381,44.6746,44.6015,44.6015,749788.0
2016-12-28 10:20:00,48.87,48.9,48.84,48.88,177420.0,44.6015,44.6289,44.5742,44.6107,177420.0
2016-12-28 10:25:00,48.88,48.91,48.86,48.9,127579.0,44.6107,44.6381,44.5924,44.6289,127579.0
2016-12-28 10:30:00,48.9,48.94,48.89,48.91,158669.0,44.6289,44.6654,44.6198,44.6381,158669.0
2016-12-28 10:35:00,48.91,48.95,48.89,48.91,232522.0,44.6381,44.6746,44.6198,44.6381,232522.0
2016-12-28 10:40:00,48.91,48.92,48.87,48.87,141742.0,44.6381,44.6472,44.6015,44.6015,141742.0
2016-12-28 10:45:00,48.87,48.91,48.87,48.9,52080.0,44.6015,44.6381,44.6015,44.6289,52080.0
2016-12-28 10:50:00,48.9,48.91,48.87,48.89,365494.0,44.6289,44.6381,44.6015,44.6198,365494.0
2016-12-28 10:55:00,48.89,48.92,48.88,48.91,142099.0,44.6198,44.6472,44.6107,44.6381,142099.0
2016-12-28 11:00:00,48.91,48.96,48.9,48.96,53966.0,44.6381,44.6837,44.6289,44.6837,53966.0
2016-12-28 11:05:00,48.95,48.96,48.93,48.94,53101.0,44.6746,44.6837,44.6563,44.6654,53101.0
2016-12-28 11:10:00,48.94,48.97,48.94,48.97,34568.0,44.6654,44.6928,44.6654,44.6928,34568.0
2016-12-28 11:15:00,48.96,48.98,48.95,48.96,51401.0,44.6837,44.7019,44.6746,44.6837,51401.0
2016-12-28 11:20:00,48.96,49.03,48.96,49.02,88352.0,44.6837,44.7476,44.6837,44.7384,88352.0
2016-12-28 11:25:00,49.02,49.03,49.01,49.02,125921.0,44.7384,44.7476,44.7293,44.7384,125921.0
2016-12-28 11:30:00,49.02,49.03,49.0,49.0,76784.0,44.7384,44.7476,44.7202,44.7202,76784.0
2016-12-28 11:35:00,49.01,49.01,48.98,49.0,20844.0,44.7293,44.7293,44.7019,44.7202,20844.0
2016-12-28 11:40:00,49.0,49.0,48.97,48.98,109190.0,44.7202,44.7202,44.6928,44.7019,109190.0
2016-12-28 11:45:00,48.98,48.99,48.97,48.97,17916.0,44.7019,44.7111,44.6928,44.6928,17916.0
2016-12-28 11:50:00,48.97,48.98,48.95,48.96,41858.0,44.6928,44.7019,44.6746,44.6837,41858.0
2016-12-28 11:55:00,48.96,48.96,48.93,48.93,36974.0,44.6837,44.6837,44.6563,44.6563,36974.0
2016-12-28 12:00:00,48.93,48.93,48.87,48.88,84397.0,44.6563,44.6563,44.6015,44.6107,84397.0
2016-12-28 12:05:00,48.88,48.91,48.86,48.88,69334.0,44.6107,44.6381,44.5924,44.6107,69334.0
2016-12-28 12:10:00,48.87,48.89,48.83,48.85,41693.0,44.6015,44.6198,44.565,44.5833,41693.0
2016-12-28 12:15:00,48.85,48.88,48.84,48.86,35542.0,44.5833,44.6107,44.5742,44.5924,35542.0
2016-12-28 12:20:00,48.85,48.86,48.84,48.86,46133.0,44.5833,44.5924,44.5742,44.5924,46133.0
2016-12-28 12:25:00,48.86,48.88,48.84,48.87,38010.0,44.5924,44.6107,44.5742,44.6015,38010.0
2016-12-28 12:30:00,48.87,48.87,48.82,48.83,67118.0,44.6015,44.6015,44.5559,44.565,67118.0
2016-12-28 12:35:00,48.82,48.84,48.81,48.82,22069.0,44.5559,44.5742,44.5468,44.5559,22069.0
2016-12-28 12:40:00,48.82,48.84,48.78,48.79,69053.0,44.5559,44.5742,44.5194,44.5285,69053.0
2016-12-28 12:45:00,48.78,48.79,48.76,48.79,54646.0,44.5194,44.5285,44.5012,44.5285,54646.0
2016-12-28 12:50:00,48.79,48.82,48.78,48.82,34830.0,44.5285,44.5559,44.5194,44.5559,34830.0
2016-12-28 12:55:00,48.81,48.82,48.79,48.81,30345.0,44.5468,44.5559,44.5285,44.5468,30345.0
2016-12-28 13:00:00,48.81,48.82,48.76,48.79,61934.0,44.5468,44.5559,44.5012,44.5285,61934.0
2016-12-28 13:05:00,48.79,48.81,48.78,48.8,15324.0,44.5285,44.5468,44.5194,44.5377,15324.0
2016-12-28 13:10:00,48.8,48.82,48.79,48.82,39604.0,44.5377,44.5559,44.5285,44.5559,39604.0
2016-12-28 13:15:00,48.82,48.83,48.81,48.81,21744.0,44.5559,44.565,44.5468,44.5468,21744.0
2016-12-28 13:20:00,48.82,48.84,48.8,48.84,45937.0,44.5559,44.5742,44.5377,44.5742,45937.0
2016-12-28 13:25:00,48.84,48.85,48.81,48.82,18181.0,44.5742,44.5833,44.5468,44.5559,18181.0
2016-12-28 13:30:00,48.82,48.84,48.82,48.84,32063.0,44.5559,44.5742,44.5559,44.5742,32063.0
2016-12-28 13:35:00,48.83,48.84,48.82,48.84,26058.0,44.565,44.5742,44.5559,44.5742,26058.0
2016-12-28 13:40:00,48.84,48.85,48.81,48.82,50183.0,44.5742,44.5833,44.5468,44.5559,50183.0
2016-12-28 13:45:00,48.81,48.82,48.78,48.78,18602.0,44.5468,44.5559,44.5194,44.5194,18602.0
2016-12-28 13:50:00,48.79,48.82,48.77,48.77,28265.0,44.5285,44.5559,44.5103,44.5103,28265.0
2016-12-28 13:55:00,48.77,48.8,48.76,48.79,39731.0,44.5103,44.5377,44.5012,44.5285,39731.0
2016-12-28 14:00:00,48.78,48.82,48.78,48.8,32125.0,44.5194,44.5559,44.5194,44.5377,32125.0
2016-12-28 14:05:00,48.8,48.82,48.79,48.81,24075.0,44.5377,44.5559,44.5285,44.5468,24075.0
2016-12-28 14:10:00,48.82,48.82,48.76,48.77,36890.0,44.5559,44.5559,44.5012,44.5103,36890.0
2016-12-28 14:15:00,48.77,48.77,48.73,48.76,43466.0,44.5103,44.5103,44.4738,44.5012,43466.0
2016-12-28 14:20:00,48.76,48.76,48.74,48.75,14595.0,44.5012,44.5012,44.4829,44.492,14595.0
2016-12-28 14:25:00,48.75,48.79,48.74,48.78,70804.0,44.492,44.5285,44.4829,44.5194,70804.0
2016-12-28 14:30:00,48.78,48.8,48.77,48.8,18912.0,44.5194,44.5377,44.5103,44.5377,18912.0
2016-12-28 14:35:00,48.79,48.8,48.77,48.78,47786.0,44.5285,44.5377,44.5103,44.5194,47786.0
2016-12-28 14:40:00,48.78,48.79,48.75,48.77,17944.0,44.5194,44.5285,44.492,44.5103,17944.0
2016-12-28 14:45:00,48.76,48.78,48.76,48.76,55132.0,44.5012,44.5194,44.5012,44.5012,55132.0
2016-12-28 14:50:00,48.76,48.77,48.73,48.77,30365.0,44.5012,44.5103,44.4738,44.5103,30365.0
2016-12-28 14:55:00,48.77,48.79,48.76,48.79,92053.0,44.5103,44.5285,44.5012,44.5285,92053.0
2016-12-28 15:00:00,48.79,48.81,48.78,48.81,29297.0,44.5285,44.5468,44.5194,44.5468,29297.0
2016-12-28 15:05:00,48.82,48.83,48.79,48.8,72183.0,44.5559,44.565,44.5285,44.5377,72183.0
2016-12-28 15:10:00,48.8,48.81,48.79,48.8,64532.0,44.5377,44.5468,44.5285,44.5377,64532.0
2016-12-28 15:15:00,48.8,48.82,48.78,48.78,89648.0,44.5377,44.5559,44.5194,44.5194,89648.0
2016-12-28 15:20:00,48.79,48.8,48.78,48.8,72446.0,44.5285,44.5377,44.5194,44.5377,72446.0
2016-12-28 15:25:00,48.8,48.8,48.77,48.78,54192.0,44.5377,44.5377,44.5103,44.5194,54192.0
2016-12-28 15:30:00,48.79,48.79,48.76,48.79,48382.0,44.5285,44.5285,44.5012,44.5285,48382.0
2016-12-28 15:35:00,48.78,48.78,48.74,48.75,113992.0,44.5194,44.5194,44.4829,44.492,113992.0
2016-12-28 15:40:00,48.75,48.75,48.71,48.72,164547.0,44.492,44.492,44.4555,44.4646,164547.0
2016-12-28 15:45:00,48.72,48.76,48.71,48.76,171415.0,44.4646,44.5012,44.4555,44.5012,171415.0
2016-12-28 15:50:00,48.76,48.77,48.73,48.77,145902.0,44.5012,44.5103,44.4738,44.5103,145902.0
2016-12-28 15:55:00,48.76,48.79,48.72,48.75,504358.0,44.5012,44.5285,44.4646,44.492,504358.0
2016-12-29 09:30:00,48.73,48.78,48.71,48.77,212625.0,44.4738,44.5194,44.4555,44.5103,212625.0
2016-12-29 09:35:00,48.78,48.86,48.78,48.84,85352.0,44.5194,44.5924,44.5194,44.5742,85352.0
2016-12-29 09:40:00,48.85,48.87,48.76,48.77,44897.0,44.5833,44.6015,44.5012,44.5103,44897.0
2016-12-29 09:45:00,48.78,48.79,48.69,48.7,66499.0,44.5194,44.5285,44.4373,44.4464,66499.0
2016-12-29 09:50:00,48.71,48.75,48.7,48.73,39646.0,44.4555,44.492,44.4464,44.4738,39646.0
2016-12-29 09:55:00,48.73,48.75,48.71,48.74,27329.0,44.4738,44.492,44.4555,44.4829,27329.0
2016-12-29 10:00:00,48.74,48.8,48.74,48.79,41549.0,44.4829,44.5377,44.4829,44.5285,41549.0
2016-12-29 10:05:00,48.78,48.79,48.74,48.75,52321.0,44.5194,44.5285,44.4829,44.492,52321.0
2016-12-29 10:10:00,48.76,48.77,48.72,48.74,80805.0,44.5012,44.5103,44.4646,44.4829,80805.0
2016-12-29 10:15:00,48.73,48.78,48.73,48.77,21306.0,44.4738,44.5194,44.4738,44.5103,21306.0
2016-12-29 10:20:00,48.77,48.79,48.76,48.78,53034.0,44.5103,44.5285,44.5012,44.5194,53034.0
2016-12-29 10:25:00,48.79,48.83,48.79,48.8,27543.0,44.5285,44.565,44.5285,44.5377,27543.0
2016-12-29 10:30:00,48.8,48.81,48.77,48.78,40216.0,44.5377,44.5468,44.5103,44.5194,40216.0
2016-12-29 10:35:00,48.78,48.8,48.77,48.77,22899.0,44.5194,44.5377,44.5103,44.5103,22899.0
2016-12-29 10:40:00,48.76,48.77,48.73,48.73,46525.0,44.5012,44.5103,44.4738,44.4738,46525.0
2016-12-29 10:45:00,48.72,48.75,48.7,48.71,48482.0,44.4646,44.492,44.4464,44.4555,48482.0
2016-12-29 10:50:00,48.7,48.72,48.68,48.72,63921.0,44.4464,44.4646,44.4281,44.4646,63921.0
2016-12-29 10:55:00,48.72,48.74,48.71,48.72,34593.0,44.4646,44.4829,44.4555,44.4646,34593.0
2016-12-29 11:00:00,48.72,48.72,48.69,48.69,101214.0,44.4646,44.4646,44.4373,44.4373,101214.0
2016-12-29 11:05:00,48.68,48.7,48.67,48.69,72144.0,44.4281,44.4464,44.419,44.4373,72144.0
2016-12-29 11:10:00,48.68,48.7,48.67,48.69,66187.0,44.4281,44.4464,44.419,44.4373,66187.0
2016-12-29 11:15:00,48.7,48.7,48.65,48.68,45802.0,44.4464,44.4464,44.4008,44.4281,45802.0
2016-12-29 11:20:00,48.68,48.69,48.65,48.66,44627.0,44.4281,44.4373,44.4008,44.4099,44627.0
2016-12-29 11:25:00,48.66,48.69,48.66,48.67,37490.0,44.4099,44.4373,44.4099,44.419,37490.0
2016-12-29 11:30:00,48.68,48.68,48.66,48.68,27175.0,44.4281,44.4281,44.4099,44.4281,27175.0
2016-12-29 11:35:00,48.68,48.69,48.66,48.67,39253.0,44.4281,44.4373,44.4099,44.419,39253.0
2016-12-29 11:40:00,48.67,48.67,48.65,48.65,36358.0,44.419,44.419,44.4008,44.4008,36358.0
2016-12-29 11:45:00,48.66,48.68,48.65,48.68,49412.0,44.4099,44.4281,44.4008,44.4281,49412.0
2016-12-29 11:50:00,48.68,48.68,48.62,48.64,65224.0,44.4281,44.4281,44.3734,44.3916,65224.0
2016-12-29 11:55:00,48.64,48.66,48.63,48.64,22563.0,44.3916,44.4099,44.3825,44.3916,22563.0
2016-12-29 12:00:00,48.65,48.68,48.64,48.66,84536.0,44.4008,44.4281,44.3916,44.4099,84536.0
2016-12-29 12:05:00,48.66,48.67,48.63,48.65,39297.0,44.4099,44.419,44.3825,44.4008,39297.0
2016-12-29 12:10:00,48.64,48.66,48.62,48.66,57683.0,44.3916,44.4099,44.3734,44.4099,57683.0
2016-12-29 12:15:00,48.65,48.7,48.65,48.68,68910.0,44.4008,44.4464,44.4008,44.4281,68910.0
2016-12-29 12:20:00,48.68,48.71,48.67,48.71,77270.0,44.4281,44.4555,44.419,44.4555,77270.0
2016-12-29 12:25:00,48.71,48.72,48.7,48.71,27051.0,44.4555,44.4646,44.4464,44.4555,27051.0
2016-12-29 12:30:00,48.72,48.73,48.71,48.72,48705.0,44.4646,44.4738,44.4555,44.4646,48705.0
2016-12-29 12:35:00,48.72,48.73,48.71,48.71,29395.0,44.4646,44.4738,44.4555,44.4555,29395.0
2016-12-29 12:40:00,48.72,48.73,48.71,48.72,96190.0,44.4646,44.4738,44.4555,44.4646,96190.0
2016-12-29 12:45:00,48.72,48.76,48.71,48.76,47639.0,44.4646,44.5012,44.4555,44.5012,47639.0
2016-12-29 12:50:00,48.76,48.77,48.76,48.76,40954.0,44.5012,44.5103,44.5012,44.5012,40954.0
2016-12-29 12:55:00,48.77,48.78,48.73,48.73,21134.0,44.5103,44.5194,44.4738,44.4738,21134.0
2016-12-29 13:00:00,48.74,48.76,48.73,48.73,23891.0,44.4829,44.5012,44.4738,44.4738,23891.0
2016-12-29 13:05:00,48.74,48.74,48.72,48.72,17004.0,44.4829,44.4829,44.4646,44.4646,17004.0
2016-12-29 13:10:00,48.72,48.73,48.71,48.72,39735.0,44.4646,44.4738,44.4555,44.4646,39735.0
2016-12-29 13:15:00,48.73,48.74,48.72,48.73,50183.0,44.4738,44.4829,44.4646,44.4738,50183.0
2016-12-29 13:20:00,48.73,48.74,48.71,48.73,20923.0,44.4738,44.4829,44.4555,44.4738,20923.0
2016-12-29 13:25:00,48.72,48.73,48.71,48.71,31847.0,44.4646,44.4738,44.4555,44.4555,31847.0
2016-12-29 13:30:00,48.71,48.72,48.68,48.69,29216.0,44.4555,44.4646,44.4281,44.4373,29216.0
2016-12-29 13:35:00,48.69,48.69,48.65,48.66,101675.0,44.4373,44.4373,44.4008,44.4099,101675.0
2016-12-29 13:40:00,48.66,48.67,48.64,48.65,48772.0,44.4099,44.419,44.3916,44.4008,48772.0
2016-12-29 13:45:00,48.65,48.66,48.64,48.66,38815.0,44.4008,44.4099,44.3916,44.4099,38815.0
2016-12-29 13:50:00,48.66,48.69,48.65,48.68,66216.0,44.4099,44.4373,44.4008,44.4281,66216.0
2016-12-29 13:55:00,48.68,48.69,48.64,48.68,53784.0,44.4281,44.4373,44.3916,44.4281,53784.0
2016-12-29 14:00:00,48.68,48.74,48.68,48.74,74427.0,44.4281,44.4829,44.4281,44.4829,74427.0
2016-12-29 14:05:00,48.73,48.74,48.72,48.72,32131.0,44.4738,44.4829,44.4646,44.4646,32131.0
2016-12-29 14:10:00,48.72,48.73,48.7,48.72,38446.0,44.4646,44.4738,44.4464,44.4646,38446.0
2016-12-29 14:15:00,48.72,48.75,48.71,48.73,67713.0,44.4646,44.492,44.4555,44.4738,67713.0
2016-12-29 14:20:00,48.73,48.76,48.73,48.73,45244.0,44.4738,44.5012,44.4738,44.4738,45244.0
2016-12-29 14:25:00,48.73,48.74,48.71,48.73,33207.0,44.4738,44.4829,44.4555,44.4738,33207.0
2016-12-29 14:30:00,48.72,48.73,48.69,48.7,23373.0,44.4646,44.4738,44.4373,44.4464,23373.0
2016-12-29 14:35:00,48.7,48.72,48.69,48.71,51829.0,44.4464,44.4646,44.4373,44.4555,51829.0
2016-12-29 14:40:00,48.7,48.72,48.69,48.72,45389.0,44.4464,44.4646,44.4373,44.4646,45389.0
2016-12-29 14:45:00,48.72,48.74,48.71,48.72,34617.0,44.4646,44.4829,44.4555,44.4646,34617.0
2016-12-29 14:50:00,48.72,48.75,48.71,48.73,56360.0,44.4646,44.492,44.4555,44.4738,56360.0
2016-12-29 14:55:00,48.74,48.74,48.72,48.73,143179.0,44.4829,44.4829,44.4646,44.4738,143179.0
2016-12-29 15:00:00,48.72,48.74,48.71,48.72,58565.0,44.4646,44.4829,44.4555,44.4646,58565.0
2016-12-29 15:05:00,48.73,48.73,48.7,48.71,28998.0,44.4738,44.4738,44.4464,44.4555,28998.0
2016-12-29 15:10:00,48.71,48.73,48.71,48.73,31417.0,44.4555,44.4738,44.4555,44.4738,31417.0
2016-12-29 15:15:00,48.73,48.74,48.72,48.73,53642.0,44.4738,44.4829,44.4646,44.4738,53642.0
2016-12-29 15:20:00,48.74,48.76,48.73,48.75,36056.0,44.4829,44.5012,44.4738,44.492,36056.0
2016-12-29 15:25:00,48.75,48.76,48.74,48.76,50860.0,44.492,44.5012,44.4829,44.5012,50860.0
2016-12-29 15:30:00,48.75,48.77,48.74,48.75,64154.0,44.492,44.5103,44.4829,44.492,64154.0
2016-12-29 15:35:00,48.75,48.76,48.73,48.75,117696.0,44.492,44.5012,44.4738,44.492,117696.0
2016-12-29 15:40:00,48.74,48.75,48.73,48.73,83785.0,44.4829,44.492,44.4738,44.4738,83785.0
2016-12-29 15:45:00,48.73,48.75,48.73,48.75,70882.0,44.4738,44.492,44.4738,44.492,70882.0
2016-12-29 15:50:00,48.75,48.77,48.74,48.76,77969.0,44.492,44.5103,44.4829,44.5012,77969.0
2016-12-29 15:55:00,48.76,48.77,48.73,48.75,361852.0,44.5012,44.5103,44.4738,44.492,361852.0
2016-12-30 09:30:00,48.85,48.85,48.74,48.75,171141.0,44.5833,44.5833,44.4829,44.492,171141.0
2016-12-30 09:35:00,48.75,48.77,48.69,48.7,110099.0,44.492,44.5103,44.4373,44.4464,110099.0
2016-12-30 09:40:00,48.68,48.72,48.68,48.68,39919.0,44.4281,44.4646,44.4281,44.4281,39919.0
2016-12-30 09:45:00,48.68,48.72,48.68,48.7,68249.0,44.4281,44.4646,44.4281,44.4464,68249.0
2016-12-30 09:50:00,48.69,48.7,48.63,48.64,40223.0,44.4373,44.4464,44.3825,44.3916,40223.0
2016-12-30 09:55:00,48.64,48.64,48.44,48.45,377784.0,44.3916,44.3916,44.2091,44.2182,377784.0
2016-12-30 10:00:00,48.44,48.48,48.4,48.43,124849.0,44.2091,44.2456,44.1726,44.2,124849.0
2016-12-30 10:05:00,48.44,48.48,48.4,48.46,102862.0,44.2091,44.2456,44.1726,44.2274,102862.0
2016-12-30 10:10:00,48.47,48.49,48.44,48.46,117549.0,44.2365,44.2547,44.2091,44.2274,117549.0
2016-12-30 10:15:00,48.47,48.48,48.42,48.43,62027.0,44.2365,44.2456,44.1908,44.2,62027.0
2016-12-30 10:20:00,48.44,48.46,48.36,48.4,83634.0,44.2091,44.2274,44.1361,44.1726,83634.0
2016-12-30 10:25:00,48.4,48.41,48.38,48.38,96020.0,44.1726,44.1817,44.1543,44.1543,96020.0
2016-12-30 10:30:00,48.39,48.45,48.39,48.44,73823.0,44.1635,44.2182,44.1635,44.2091,73823.0
2016-12-30 10:35:00,48.44,48.45,48.39,48.41,69020.0,44.2091,44.2182,44.1635,44.1817,69020.0
2016-12-30 10:40:00,48.41,48.44,48.39,48.39,59073.0,44.1817,44.2091,44.1635,44.1635,59073.0
2016-12-30 10:45:00,48.4,48.43,48.38,48.41,80074.0,44.1726,44.2,44.1543,44.1817,80074.0
2016-12-30 10:50:00,48.41,48.44,48.4,48.41,75807.0,44.1817,44.2091,44.1726,44.1817,75807.0
2016-12-30 10:55:00,48.42,48.46,48.42,48.46,94008.0,44.1908,44.2274,44.1908,44.2274,94008.0
2016-12-30 11:00:00,48.45,48.45,48.43,48.44,71043.0,44.2182,44.2182,44.2,44.2091,71043.0
2016-12-30 11:05:00,48.44,48.45,48.41,48.43,63309.0,44.2091,44.2182,44.1817,44.2,63309.0
2016-12-30 11:10:00,48.43,48.43,48.41,48.42,34161.0,44.2,44.2,44.1817,44.1908,34161.0
2016-12-30 11:15:00,48.42,48.46,48.42,48.45,37292.0,44.1908,44.2274,44.1908,44.2182,37292.0
2016-12-30 11:20:00,48.45,48.48,48.44,48.47,45185.0,44.2182,44.2456,44.2091,44.2365,45185.0
2016-12-30 11:25:00,48.48,48.51,48.47,48.47,68708.0,44.2456,44.273,44.2365,44.2365,68708.0
2016-12-30 11:30:00,48.48,48.51,48.47,48.51,75390.0,44.2456,44.273,44.2365,44.273,75390.0
2016-12-30 11:35:00,48.51,48.51,48.46,48.48,44095.0,44.273,44.273,44.2274,44.2456,44095.0
2016-12-30 11:40:00,48.47,48.51,48.46,48.5,44944.0,44.2365,44.273,44.2274,44.2639,44944.0
2016-12-30 11:45:00,48.5,48.51,48.49,48.51,62222.0,44.2639,44.273,44.2547,44.273,62222.0
2016-12-30 11:50:00,48.5,48.51,48.48,48.48,37542.0,44.2639,44.273,44.2456,44.2456,37542.0
2016-12-30 11:55:00,48.48,48.49,48.46,48.47,21278.0,44.2456,44.2547,44.2274,44.2365,21278.0
2016-12-30 12:00:00,48.47,48.47,48.39,48.41,132887.0,44.2365,44.2365,44.1635,44.1817,132887.0
2016-12-30 12:05:00,48.4,48.43,48.37,48.43,68324.0,44.1726,44.2,44.1452,44.2,68324.0
2016-12-30 12:10:00,48.42,48.47,48.41,48.47,63472.0,44.1908,44.2365,44.1817,44.2365,63472.0
2016-12-30 12:15:00,48.47,48.48,48.42,48.43,61390.0,44.2365,44.2456,44.1908,44.2,61390.0
2016-12-30 12:20:00,48.44,48.46,48.42,48.44,37086.0,44.2091,44.2274,44.1908,44.2091,37086.0
2016-12-30 12:25:00,48.45,48.45,48.42,48.44,79413.0,44.2182,44.2182,44.1908,44.2091,79413.0
2016-12-30 12:30:00,48.43,48.45,48.42,48.44,49128.0,44.2,44.2182,44.1908,44.2091,49128.0
2016-12-30 12:35:00,48.44,48.44,48.41,48.41,53398.0,44.2091,44.2091,44.1817,44.1817,53398.0
2016-12-30 12:40:00,48.41,48.41,48.36,48.38,177719.0,44.1817,44.1817,44.1361,44.1543,177719.0
2016-12-30 12:45:00,48.37,48.39,48.36,48.37,40277.0,44.1452,44.1635,44.1361,44.1452,40277.0
2016-12-30 12:50:00,48.37,48.37,48.31,48.34,232307.0,44.1452,44.1452,44.0905,44.1178,232307.0
2016-12-30 12:55:00,48.34,48.37,48.33,48.37,55012.0,44.1178,44.1452,44.1087,44.1452,55012.0
2016-12-30 13:00:00,48.37,48.37,48.33,48.34,40781.0,44.1452,44.1452,44.1087,44.1178,40781.0
2016-12-30 13:05:00,48.34,48.35,48.32,48.32,32676.0,44.1178,44.127,44.0996,44.0996,32676.0
2016-12-30 13:10:00,48.32,48.34,48.31,48.33,29463.0,44.0996,44.1178,44.0905,44.1087,29463.0
2016-12-30 13:15:00,48.33,48.37,48.32,48.37,22119.0,44.1087,44.1452,44.0996,44.1452,22119.0
2016-12-30 13:20:00,48.36,48.4,48.35,48.39,59994.0,44.1361,44.1726,44.127,44.1635,59994.0
2016-12-30 13:25:00,48.4,48.41,48.37,48.37,44007.0,44.1726,44.1817,44.1452,44.1452,44007.0
2016-12-30 13:30:00,48.37,48.39,48.35,48.36,64298.0,44.1452,44.1635,44.127,44.1361,64298.0
2016-12-30 13:35:00,48.36,48.38,48.35,48.35,31008.0,44.1361,44.1543,44.127,44.127,31008.0
2016-12-30 13:40:00,48.35,48.36,48.31,48.31,60517.0,44.127,44.1361,44.0905,44.0905,60517.0
2016-12-30 13:45:00,48.32,48.32,48.29,48.3,38706.0,44.0996,44.0996,44.0722,44.0813,38706.0
2016-12-30 13:50:00,48.29,48.33,48.29,48.32,36461.0,44.0722,44.1087,44.0722,44.0996,36461.0
2016-12-30 13:55:00,48.32,48.33,48.3,48.31,43360.0,44.0996,44.1087,44.0813,44.0905,43360.0
2016-12-30 14:00:00,48.3,48.32,48.28,48.29,63185.0,44.0813,44.0996,44.0631,44.0722,63185.0
2016-12-30 14:05:00,48.3,48.31,48.28,48.28,35522.0,44.0813,44.0905,44.0631,44.0631,35522.0
2016-12-30 14:10:00,48.27,48.29,48.27,48.29,43231.0,44.054,44.0722,44.054,44.0722,43231.0
2016-12-30 14:15:00,48.29,48.32,48.28,48.3,43197.0,44.0722,44.0996,44.0631,44.0813,43197.0
2016-12-30 14:20:00,48.3,48.31,48.27,48.27,27261.0,44.0813,44.0905,44.054,44.054,27261.0
2016-12-30 14:25:00,48.27,48.28,48.25,48.25,70367.0,44.054,44.0631,44.0357,44.0357,70367.0
2016-12-30 14:30:00,48.26,48.29,48.23,48.28,55405.0,44.0448,44.0722,44.0174,44.0631,55405.0
2016-12-30 14:35:00,48.29,48.31,48.27,48.3,52835.0,44.0722,44.0905,44.054,44.0813,52835.0
2016-12-30 14:40:00,48.3,48.32,48.29,48.32,77217.0,44.0813,44.0996,44.0722,44.0996,77217.0
2016-12-30 14:45:00,48.32,48.32,48.24,48.24,126514.0,44.0996,44.0996,44.0266,44.0266,126514.0
2016-12-30 14:50:00,48.24,48.27,48.23,48.24,85194.0,44.0266,44.054,44.0174,44.0266,85194.0
2016-12-30 14:55:00,48.23,48.25,48.21,48.25,78900.0,44.0174,44.0357,43.9992,44.0357,78900.0
2016-12-30 15:00:00,48.25,48.25,48.22,48.25,82359.0,44.0357,44.0357,44.0083,44.0357,82359.0
2016-12-30 15:05:00,48.24,48.27,48.24,48.26,72581.0,44.0266,44.054,44.0266,44.0448,72581.0
2016-12-30 15:10:00,48.26,48.31,48.25,48.3,65147.0,44.0448,44.0905,44.0357,44.0813,65147.0
2016-12-30 15:15:00,48.31,48.33,48.29,48.3,82124.0,44.0905,44.1087,44.0722,44.0813,82124.0
2016-12-30 15:20:00,48.29,48.33,48.29,48.32,102924.0,44.0722,44.1087,44.0722,44.0996,102924.0
2016-12-30 15:25:00,48.32,48.35,48.32,48.35,127707.0,44.0996,44.127,44.0996,44.127,127707.0
2016-12-30 15:30:00,48.35,48.36,48.31,48.33,398282.0,44.127,44.1361,44.0905,44.1087,398282.0
2016-12-30 15:35:00,48.34,48.34,48.3,48.31,253569.0,44.1178,44.1178,44.0813,44.0905,253569.0
2016-12-30 15:40:00,48.31,48.32,48.26,48.26,259283.0,44.0905,44.0996,44.0448,44.0448,259283.0
2016-12-30 15:45:00,48.26,48.3,48.24,48.27,390442.0,44.0448,44.0813,44.0266,44.054,390442.0
2016-12-30 15:50:00,48.26,48.26,48.21,48.23,392042.0,44.0448,44.0448,43.9992,44.0174,392042.0
2016-12-30 15:55:00,48.23,48.36,48.22,48.33,784969.0,44.0174,44.1361,44.0083,44.1087,784969.0
2017-01-03 09:30:00,48.67,48.71,48.6,48.7,402839.0,44.419,44.4555,44.3551,44.4464,402839.0
2017-01-03 09:35:00,48.7,48.75,48.57,48.6,156272.0,44.4464,44.492,44.3277,44.3551,156272.0
2017-01-03 09:40:00,48.59,48.63,48.53,48.63,100489.0,44.346,44.3825,44.2912,44.3825,100489.0
2017-01-03 09:45:00,48.64,48.67,48.57,48.64,98308.0,44.3916,44.419,44.3277,44.3916,98308.0
2017-01-03 09:50:00,48.63,48.65,48.6,48.63,69745.0,44.3825,44.4008,44.3551,44.3825,69745.0
2017-01-03 09:55:00,48.63,48.72,48.6,48.71,115943.0,44.3825,44.4646,44.3551,44.4555,115943.0
2017-01-03 10:00:00,48.72,48.77,48.69,48.77,136874.0,44.4646,44.5103,44.4373,44.5103,136874.0
2017-01-03 10:05:00,48.77,48.96,48.74,48.94,151772.0,44.5103,44.6837,44.4829,44.6654,151772.0
2017-01-03 10:10:00,48.95,48.95,48.89,48.9,64191.0,44.6746,44.6746,44.6198,44.6289,64191.0
2017-01-03 10:15:00,48.9,48.91,48.85,48.87,122678.0,44.6289,44.6381,44.5833,44.6015,122678.0
2017-01-03 10:20:00,48.87,48.9,48.86,48.9,119816.0,44.6015,44.6289,44.5924,44.6289,119816.0
2017-01-03 10:25:00,48.9,48.9,48.86,48.87,186431.0,44.6289,44.6289,44.5924,44.6015,186431.0
2017-01-03 10:30:00,48.87,48.9,48.83,48.84,131412.0,44.6015,44.6289,44.565,44.5742,131412.0
2017-01-03 10:35:00,48.84,48.84,48.78,48.78,98703.0,44.5742,44.5742,44.5194,44.5194,98703.0
2017-01-03 10:40:00,48.79,48.82,48.78,48.79,132597.0,44.5285,44.5559,44.5194,44.5285,132597.0
2017-01-03 10:45:00,48.79,48.82,48.75,48.76,173457.0,44.5285,44.5559,44.492,44.5012,173457.0
2017-01-03 10:50:00,48.76,48.77,48.72,48.74,155222.0,44.5012,44.5103,44.4646,44.4829,155222.0
2017-01-03 10:55:00,48.73,48.74,48.65,48.67,180119.0,44.4738,44.4829,44.4008,44.419,180119.0
2017-01-03 11:00:00,48.67,48.68,48.61,48.66,141129.0,44.419,44.4281,44.3643,44.4099,141129.0
2017-01-03 11:05:00,48.66,48.73,48.66,48.72,138315.0,44.4099,44.4738,44.4099,44.4646,138315.0
2017-01-03 11:10:00,48.72,48.73,48.69,48.71,82773.0,44.4646,44.4738,44.4373,44.4555,82773.0
2017-01-03 11:15:00,48.71,48.71,48.65,48.66,146400.0,44.4555,44.4555,44.4008,44.4099,146400.0
2017-01-03 11:20:00,48.67,48.74,48.67,48.73,87449.0,44.419,44.4829,44.419,44.4738,87449.0
2017-01-03 11:25:00,48.73,48.73,48.66,48.67,259143.0,44.4738,44.4738,44.4099,44.419,259143.0
2017-01-03 11:30:00,48.67,48.73,48.67,48.7,150437.0,44.419,44.4738,44.419,44.4464,150437.0
2017-01-03 11:35:00,48.7,48.71,48.62,48.63,125885.0,44.4464,44.4555,44.3734,44.3825,125885.0
2017-01-03 11:40:00,48.63,48.63,48.56,48.57,172392.0,44.3825,44.3825,44.3186,44.3277,172392.0
2017-01-03 11:45:00,48.58,48.63,48.57,48.62,171605.0,44.3369,44.3825,44.3277,44.3734,171605.0
2017-01-03 11:50:00,48.61,48.63,48.59,48.62,128431.0,44.3643,44.3825,44.346,44.3734,128431.0
2017-01-03 11:55:00,48.62,48.66,48.6,48.66,89734.0,44.3734,44.4099,44.3551,44.4099,89734.0
2017-01-03 12:00:00,48.67,48.67,48.62,48.63,146806.0,44.419,44.419,44.3734,44.3825,146806.0
2017-01-03 12:05:00,48.63,48.63,48.57,48.61,76059.0,44.3825,44.3825,44.3277,44.3643,76059.0
2017-01-03 12:10:00,48.61,48.65,48.61,48.64,68106.0,44.3643,44.4008,44.3643,44.3916,68106.0
2017-01-03 12:15:00,48.64,48.65,48.61,48.63,60138.0,44.3916,44.4008,44.3643,44.3825,60138.0
2017-01-03 12:20:00,48.63,48.64,48.58,48.62,71489.0,44.3825,44.3916,44.3369,44.3734,71489.0
2017-01-03 12:25:00,48.62,48.64,48.61,48.63,43138.0,44.3734,44.3916,44.3643,44.3825,43138.0
2017-01-03 12:30:00,48.62,48.65,48.59,48.65,103100.0,44.3734,44.4008,44.346,44.4008,103100.0
2017-01-03 12:35:00,48.64,48.65,48.61,48.62,51555.0,44.3916,44.4008,44.3643,44.3734,51555.0
2017-01-03 12:40:00,48.61,48.63,48.57,48.58,51618.0,44.3643,44.3825,44.3277,44.3369,51618.0
2017-01-03 12:45:00,48.58,48.62,48.55,48.62,206775.0,44.3369,44.3734,44.3095,44.3734,206775.0
2017-01-03 12:50:00,48.63,48.63,48.57,48.59,88495.0,44.3825,44.3825,44.3277,44.346,88495.0
2017-01-03 12:55:00,48.59,48.64,48.59,48.63,61626.0,44.346,44.3916,44.346,44.3825,61626.0
2017-01-03 13:00:00,48.63,48.65,48.61,48.62,67595.0,44.3825,44.4008,44.3643,44.3734,67595.0
2017-01-03 13:05:00,48.62,48.63,48.58,48.59,86351.0,44.3734,44.3825,44.3369,44.346,86351.0
2017-01-03 13:10:00,48.59,48.63,48.58,48.62,110740.0,44.346,44.3825,44.3369,44.3734,110740.0
2017-01-03 13:15:00,48.63,48.63,48.61,48.63,70566.0,44.3825,44.3825,44.3643,44.3825,70566.0
2017-01-03 13:20:00,48.63,48.67,48.62,48.66,93008.0,44.3825,44.419,44.3734,44.4099,93008.0
2017-01-03 13:25:00,48.66,48.67,48.62,48.63,56786.0,44.4099,44.419,44.3734,44.3825,56786.0
2017-01-03 13:30:00,48.63,48.66,48.62,48.64,65125.0,44.3825,44.4099,44.3734,44.3916,65125.0
2017-01-03 13:35:00,48.62,48.62,48.58,48.59,74271.0,44.3734,44.3734,44.3369,44.346,74271.0
2017-01-03 13:40:00,48.58,48.59,48.56,48.57,52894.0,44.3369,44.346,44.3186,44.3277,52894.0
2017-01-03 13:45:00,48.58,48.6,48.54,48.56,92250.0,44.3369,44.3551,44.3004,44.3186,92250.0
2017-01-03 13:50:00,48.57,48.59,48.55,48.57,358405.0,44.3277,44.346,44.3095,44.3277,358405.0
2017-01-03 13:55:00,48.56,48.57,48.54,48.55,115670.0,44.3186,44.3277,44.3004,44.3095,115670.0
2017-01-03 14:00:00,48.55,48.59,48.54,48.57,71646.0,44.3095,44.346,44.3004,44.3277,71646.0
2017-01-03 14:05:00,48.56,48.57,48.55,48.55,82088.0,44.3186,44.3277,44.3095,44.3095,82088.0
2017-01-03 14:10:00,48.56,48.58,48.55,48.58,92428.0,44.3186,44.3369,44.3095,44.3369,92428.0
2017-01-03 14:15:00,48.57,48.59,48.56,48.56,60028.0,44.3277,44.346,44.3186,44.3186,60028.0
2017-01-03 14:20:00,48.56,48.57,48.54,48.55,62309.0,44.3186,44.3277,44.3004,44.3095,62309.0
2017-01-03 14:25:00,48.55,48.55,48.52,48.53,53970.0,44.3095,44.3095,44.2821,44.2912,53970.0
2017-01-03 14:30:00,48.52,48.53,48.5,48.51,88658.0,44.2821,44.2912,44.2639,44.273,88658.0
2017-01-03 14:35:00,48.51,48.53,48.51,48.52,87072.0,44.273,44.2912,44.273,44.2821,87072.0
2017-01-03 14:40:00,48.51,48.55,48.51,48.55,121403.0,44.273,44.3095,44.273,44.3095,121403.0
2017-01-03 14:45:00,48.55,48.56,48.53,48.55,98386.0,44.3095,44.3186,44.2912,44.3095,98386.0
2017-01-03 14:50:00,48.55,48.56,48.53,48.56,162398.0,44.3095,44.3186,44.2912,44.3186,162398.0
2017-01-03 14:55:00,48.56,48.57,48.54,48.56,109820.0,44.3186,44.3277,44.3004,44.3186,109820.0
2017-01-03 15:00:00,48.57,48.61,48.56,48.61,104094.0,44.3277,44.3643,44.3186,44.3643,104094.0
2017-01-03 15:05:00,48.6,48.62,48.59,48.61,106111.0,44.3551,44.3734,44.346,44.3643,106111.0
2017-01-03 15:10:00,48.6,48.61,48.59,48.61,73714.0,44.3551,44.3643,44.346,44.3643,73714.0
2017-01-03 15:15:00,48.61,48.62,48.59,48.59,98010.0,44.3643,44.3734,44.346,44.346,98010.0
2017-01-03 15:20:00,48.6,48.6,48.54,48.55,187775.0,44.3551,44.3551,44.3004,44.3095,187775.0
2017-01-03 15:25:00,48.55,48.58,48.54,48.56,143636.0,44.3095,44.3369,44.3004,44.3186,143636.0
2017-01-03 15:30:00,48.57,48.57,48.52,48.57,390173.0,44.3277,44.3277,44.2821,44.3277,390173.0
2017-01-03 15:35:00,48.57,48.63,48.56,48.63,286895.0,44.3277,44.3825,44.3186,44.3825,286895.0
2017-01-03 15:40:00,48.64,48.67,48.63,48.65,2217159.0,44.3916,44.419,44.3825,44.4008,2217159.0
2017-01-03 15:45:00,48.65,48.69,48.64,48.68,292275.0,44.4008,44.4373,44.3916,44.4281,292275.0
2017-01-03 15:50:00,48.68,48.75,48.68,48.75,401368.0,44.4281,44.492,44.4281,44.492,401368.0
2017-01-03 15:55:00,48.74,48.78,48.72,48.78,941048.0,44.4829,44.5194,44.4646,44.5194,941048.0
2017-01-04 09:30:00,48.83,48.95,48.8,48.94,183980.0,44.565,44.6746,44.5377,44.6654,183980.0
2017-01-04 09:35:00,48.95,49.0,48.9,48.9,164980.0,44.6746,44.7202,44.6289,44.6289,164980.0
2017-01-04 09:40:00,48.9,48.96,48.87,48.89,144137.0,44.6289,44.6837,44.6015,44.6198,144137.0
2017-01-04 09:45:00,48.89,48.97,48.89,48.93,64719.0,44.6198,44.6928,44.6198,44.6563,64719.0
2017-01-04 09:50:00,48.93,48.95,48.91,48.92,249927.0,44.6563,44.6746,44.6381,44.6472,249927.0
2017-01-04 09:55:00,48.92,48.94,48.85,48.85,89063.0,44.6472,44.6654,44.5833,44.5833,89063.0
2017-01-04 10:00:00,48.86,48.92,48.85,48.92,33540.0,44.5924,44.6472,44.5833,44.6472,33540.0
2017-01-04 10:05:00,48.91,48.93,48.87,48.91,94577.0,44.6381,44.6563,44.6015,44.6381,94577.0
2017-01-04 10:10:00,48.91,48.92,48.88,48.9,77451.0,44.6381,44.6472,44.6107,44.6289,77451.0
2017-01-04 10:15:00,48.89,48.9,48.84,48.87,75315.0,44.6198,44.6289,44.5742,44.6015,75315.0
2017-01-04 10:20:00,48.86,48.87,48.84,48.86,24336.0,44.5924,44.6015,44.5742,44.5924,24336.0
2017-01-04 10:25:00,48.86,48.87,48.82,48.83,54699.0,44.5924,44.6015,44.5559,44.565,54699.0
2017-01-04 10:30:00,48.83,48.85,48.82,48.84,252431.0,44.565,44.5833,44.5559,44.5742,252431.0
2017-01-04 10:35:00,48.83,48.86,48.83,48.84,189153.0,44.565,44.5924,44.565,44.5742,189153.0
2017-01-04 10:40:00,48.85,48.87,48.84,48.87,21328.0,44.5833,44.6015,44.5742,44.6015,21328.0
2017-01-04 10:45:00,48.87,48.93,48.87,48.91,42188.0,44.6015,44.6563,44.6015,44.6381,42188.0
2017-01-04 10:50:00,48.92,48.93,48.9,48.91,168513.0,44.6472,44.6563,44.6289,44.6381,168513.0
2017-01-04 10:55:00,48.92,48.93,48.91,48.91,45912.0,44.6472,44.6563,44.6381,44.6381,45912.0
2017-01-04 11:00:00,48.92,48.95,48.91,48.92,31734.0,44.6472,44.6746,44.6381,44.6472,31734.0
2017-01-04 11:05:00,48.93,48.95,48.91,48.93,52295.0,44.6563,44.6746,44.6381,44.6563,52295.0
2017-01-04 11:10:00,48.93,48.93,48.88,48.89,30785.0,44.6563,44.6563,44.6107,44.6198,30785.0
2017-01-04 11:15:00,48.89,48.9,48.84,48.85,30922.0,44.6198,44.6289,44.5742,44.5833,30922.0
2017-01-04 11:20:00,48.85,48.87,48.85,48.85,15898.0,44.5833,44.6015,44.5833,44.5833,15898.0
2017-01-04 11:25:00,48.85,48.89,48.85,48.88,75007.0,44.5833,44.6198,44.5833,44.6107,75007.0
2017-01-04 11:30:00,48.88,48.9,48.88,48.89,53782.0,44.6107,44.6289,44.6107,44.6198,53782.0
2017-01-04 11:35:00,48.89,48.92,48.89,48.92,124652.0,44.6198,44.6472,44.6198,44.6472,124652.0
2017-01-04 11:40:00,48.92,48.92,48.88,48.9,86803.0,44.6472,44.6472,44.6107,44.6289,86803.0
2017-01-04 11:45:00,48.9,48.92,48.88,48.89,68656.0,44.6289,44.6472,44.6107,44.6198,68656.0
2017-01-04 11:50:00,48.89,48.91,48.88,48.91,62396.0,44.6198,44.6381,44.6107,44.6381,62396.0
2017-01-04 11:55:00,48.91,48.93,48.9,48.91,26248.0,44.6381,44.6563,44.6289,44.6381,26248.0
2017-01-04 12:00:00,48.91,48.92,48.9,48.91,52473.0,44.6381,44.6472,44.6289,44.6381,52473.0
2017-01-04 12:05:00,48.92,48.93,48.9,48.91,124549.0,44.6472,44.6563,44.6289,44.6381,124549.0
2017-01-04 12:10:00,48.91,48.91,48.88,48.9,125302.0,44.6381,44.6381,44.6107,44.6289,125302.0
2017-01-04 12:15:00,48.89,48.9,48.88,48.89,23391.0,44.6198,44.6289,44.6107,44.6198,23391.0
2017-01-04 12:20:00,48.89,48.9,48.88,48.9,37890.0,44.6198,44.6289,44.6107,44.6289,37890.0
2017-01-04 12:25:00,48.9,48.91,48.87,48.89,50830.0,44.6289,44.6381,44.6015,44.6198,50830.0
2017-01-04 12:30:00,48.89,48.89,48.87,48.89,24261.0,44.6198,44.6198,44.6015,44.6198,24261.0
2017-01-04 12:35:00,48.88,48.91,48.88,48.91,15954.0,44.6107,44.6381,44.6107,44.6381,15954.0
2017-01-04 12:40:00,48.91,48.93,48.9,48.92,21226.0,44.6381,44.6563,44.6289,44.6472,21226.0
2017-01-04 12:45:00,48.92,48.94,48.92,48.94,29230.0,44.6472,44.6654,44.6472,44.6654,29230.0
2017-01-04 12:50:00,48.94,48.94,48.92,48.92,74427.0,44.6654,44.6654,44.6472,44.6472,74427.0
2017-01-04 12:55:00,48.92,48.93,48.91,48.92,51207.0,44.6472,44.6563,44.6381,44.6472,51207.0
2017-01-04 13:00:00,48.92,48.93,48.9,48.9,31883.0,44.6472,44.6563,44.6289,44.6289,31883.0
2017-01-04 13:05:00,48.9,48.92,48.89,48.9,49738.0,44.6289,44.6472,44.6198,44.6289,49738.0
2017-01-04 13:10:00,48.91,48.93,48.9,48.93,31123.0,44.6381,44.6563,44.6289,44.6563,31123.0
2017-01-04 13:15:00,48.93,48.94,48.92,48.92,14875.0,44.6563,44.6654,44.6472,44.6472,14875.0
2017-01-04 13:20:00,48.92,48.94,48.91,48.93,34291.0,44.6472,44.6654,44.6381,44.6563,34291.0
2017-01-04 13:25:00,48.93,48.95,48.92,48.95,30023.0,44.6563,44.6746,44.6472,44.6746,30023.0
2017-01-04 13:30:00,48.95,48.97,48.94,48.97,54498.0,44.6746,44.6928,44.6654,44.6928,54498.0
2017-01-04 13:35:00,48.97,48.97,48.94,48.96,87557.0,44.6928,44.6928,44.6654,44.6837,87557.0
2017-01-04 13:40:00,48.95,48.96,48.94,48.96,106173.0,44.6746,44.6837,44.6654,44.6837,106173.0
2017-01-04 13:45:00,48.96,48.96,48.93,48.95,32333.0,44.6837,44.6837,44.6563,44.6746,32333.0
2017-01-04 13:50:00,48.95,48.97,48.94,48.97,61725.0,44.6746,44.6928,44.6654,44.6928,61725.0
2017-01-04 13:55:00,48.97,48.97,48.94,48.95,81397.0,44.6928,44.6928,44.6654,44.6746,81397.0
2017-01-04 14:00:00,48.95,48.97,48.94,48.94,48527.0,44.6746,44.6928,44.6654,44.6654,48527.0
2017-01-04 14:05:00,48.94,48.96,48.92,48.93,47909.0,44.6654,44.6837,44.6472,44.6563,47909.0
2017-01-04 14:10:00,48.94,48.98,48.92,48.97,38521.0,44.6654,44.7019,44.6472,44.6928,38521.0
2017-01-04 14:15:00,48.98,49.0,48.96,48.99,73221.0,44.7019,44.7202,44.6837,44.7111,73221.0
2017-01-04 14:20:00,48.99,49.01,48.96,48.96,199821.0,44.7111,44.7293,44.6837,44.6837,199821.0
2017-01-04 14:25:00,48.96,49.0,48.96,48.99,46856.0,44.6837,44.7202,44.6837,44.7111,46856.0
2017-01-04 14:30:00,48.99,49.02,48.99,49.01,184087.0,44.7111,44.7384,44.7111,44.7293,184087.0
2017-01-04 14:35:00,49.01,49.03,49.01,49.01,54034.0,44.7293,44.7476,44.7293,44.7293,54034.0
2017-01-04 14:40:00,49.02,49.03,48.99,49.0,100413.0,44.7384,44.7476,44.7111,44.7202,100413.0
2017-01-04 14:45:00,49.0,49.01,48.95,48.96,101173.0,44.7202,44.7293,44.6746,44.6837,101173.0
2017-01-04 14:50:00,48.95,48.97,48.94,48.97,28993.0,44.6746,44.6928,44.6654,44.6928,28993.0
2017-01-04 14:55:00,48.96,48.97,48.94,48.96,131113.0,44.6837,44.6928,44.6654,44.6837,131113.0
2017-01-04 15:00:00,48.96,48.99,48.96,48.97,29646.0,44.6837,44.7111,44.6837,44.6928,29646.0
2017-01-04 15:05:00,48.97,48.99,48.97,48.99,21968.0,44.6928,44.7111,44.6928,44.7111,21968.0
2017-01-04 15:10:00,48.99,49.0,48.97,49.0,55860.0,44.7111,44.7202,44.6928,44.7202,55860.0
2017-01-04 15:15:00,48.99,49.0,48.97,48.98,84368.0,44.7111,44.7202,44.6928,44.7019,84368.0
2017-01-04 15:20:00,48.97,48.98,48.95,48.96,70523.0,44.6928,44.7019,44.6746,44.6837,70523.0
2017-01-04 15:25:00,48.96,48.98,48.95,48.97,40713.0,44.6837,44.7019,44.6746,44.6928,40713.0
2017-01-04 15:30:00,48.96,48.97,48.95,48.97,104391.0,44.6837,44.6928,44.6746,44.6928,104391.0
2017-01-04 15:35:00,48.97,48.99,48.95,48.97,107300.0,44.6928,44.7111,44.6746,44.6928,107300.0
2017-01-04 15:40:00,48.98,48.99,48.97,48.97,182969.0,44.7019,44.7111,44.6928,44.6928,182969.0
2017-01-04 15:45:00,48.98,48.98,48.92,48.93,212360.0,44.7019,44.7019,44.6472,44.6563,212360.0
2017-01-04 15:50:00,48.93,48.96,48.93,48.95,215157.0,44.6563,44.6837,44.6563,44.6746,215157.0
2017-01-04 15:55:00,48.95,48.96,48.91,48.94,521451.0,44.6746,44.6837,44.6381,44.6654,521451.0
2017-01-05 09:30:00,48.91,49.01,48.91,49.01,151849.0,44.6381,44.7293,44.6381,44.7293,151849.0
2017-01-05 09:35:00,49.01,49.06,49.01,49.06,125215.0,44.7293,44.7749,44.7293,44.7749,125215.0
2017-01-05 09:40:00,49.07,49.12,49.07,49.09,93755.0,44.7841,44.8297,44.7841,44.8023,93755.0
2017-01-05 09:45:00,49.09,49.13,49.08,49.13,48461.0,44.8023,44.8388,44.7932,44.8388,48461.0
2017-01-05 09:50:00,49.12,49.13,49.09,49.13,84247.0,44.8297,44.8388,44.8023,44.8388,84247.0
2017-01-05 09:55:00,49.14,49.16,49.09,49.09,95271.0,44.848,44.8662,44.8023,44.8023,95271.0
2017-01-05 10:00:00,49.1,49.12,49.04,49.05,78369.0,44.8115,44.8297,44.7567,44.7658,78369.0
2017-01-05 10:05:00,49.06,49.12,49.05,49.1,48981.0,44.7749,44.8297,44.7658,44.8115,48981.0
2017-01-05 10:10:00,49.1,49.14,49.1,49.13,77102.0,44.8115,44.848,44.8115,44.8388,77102.0
2017-01-05 10:15:00,49.13,49.16,49.1,49.12,78981.0,44.8388,44.8662,44.8115,44.8297,78981.0
2017-01-05 10:20:00,49.11,49.11,49.06,49.09,135829.0,44.8206,44.8206,44.7749,44.8023,135829.0
2017-01-05 10:25:00,49.1,49.11,49.09,49.09,76153.0,44.8115,44.8206,44.8023,44.8023,76153.0
2017-01-05 10:30:00,49.09,49.1,49.03,49.06,84319.0,44.8023,44.8115,44.7476,44.7749,84319.0
2017-01-05 10:35:00,49.06,49.08,49.04,49.07,67250.0,44.7749,44.7932,44.7567,44.7841,67250.0
2017-01-05 10:40:00,49.06,49.07,49.02,49.03,118093.0,44.7749,44.7841,44.7384,44.7476,118093.0
2017-01-05 10:45:00,49.03,49.04,48.99,49.03,70503.0,44.7476,44.7567,44.7111,44.7476,70503.0
2017-01-05 10:50:00,49.03,49.03,48.99,49.01,56644.0,44.7476,44.7476,44.7111,44.7293,56644.0
2017-01-05 10:55:00,49.02,49.07,49.0,49.05,36255.0,44.7384,44.7841,44.7202,44.7658,36255.0
2017-01-05 11:00:00,49.04,49.06,49.02,49.03,27938.0,44.7567,44.7749,44.7384,44.7476,27938.0
2017-01-05 11:05:00,49.02,49.03,48.88,48.91,100685.0,44.7384,44.7476,44.6107,44.6381,100685.0
2017-01-05 11:10:00,48.9,48.93,48.89,48.9,23604.0,44.6289,44.6563,44.6198,44.6289,23604.0
2017-01-05 11:15:00,48.91,48.94,48.89,48.94,229093.0,44.6381,44.6654,44.6198,44.6654,229093.0
2017-01-05 11:20:00,48.94,48.94,48.9,48.94,63961.0,44.6654,44.6654,44.6289,44.6654,63961.0
2017-01-05 11:25:00,48.94,48.95,48.9,48.92,46170.0,44.6654,44.6746,44.6289,44.6472,46170.0
2017-01-05 11:30:00,48.91,48.93,48.88,48.9,52153.0,44.6381,44.6563,44.6107,44.6289,52153.0
2017-01-05 11:35:00,48.9,48.91,48.87,48.91,16653.0,44.6289,44.6381,44.6015,44.6381,16653.0
2017-01-05 11:40:00,48.91,48.91,48.85,48.86,48209.0,44.6381,44.6381,44.5833,44.5924,48209.0
2017-01-05 11:45:00,48.86,48.93,48.85,48.91,29393.0,44.5924,44.6563,44.5833,44.6381,29393.0
2017-01-05 11:50:00,48.91,48.94,48.89,48.94,49524.0,44.6381,44.6654,44.6198,44.6654,49524.0
2017-01-05 11:55:00,48.94,48.96,48.93,48.94,26985.0,44.6654,44.6837,44.6563,44.6654,26985.0
2017-01-05 12:00:00,48.95,48.97,48.94,48.95,20617.0,44.6746,44.6928,44.6654,44.6746,20617.0
2017-01-05 12:05:00,48.94,48.95,48.92,48.93,31744.0,44.6654,44.6746,44.6472,44.6563,31744.0
2017-01-05 12:10:00,48.92,48.92,48.9,48.91,27244.0,44.6472,44.6472,44.6289,44.6381,27244.0
2017-01-05 12:15:00,48.92,48.98,48.92,48.97,78727.0,44.6472,44.7019,44.6472,44.6928,78727.0
2017-01-05 12:20:00,48.97,48.99,48.95,48.97,14745.0,44.6928,44.7111,44.6746,44.6928,14745.0
2017-01-05 12:25:00,48.97,48.97,48.95,48.95,31853.0,44.6928,44.6928,44.6746,44.6746,31853.0
2017-01-05 12:30:00,48.96,48.96,48.94,48.95,44312.0,44.6837,44.6837,44.6654,44.6746,44312.0
2017-01-05 12:35:00,48.94,48.98,48.94,48.98,31916.0,44.6654,44.7019,44.6654,44.7019,31916.0
2017-01-05 12:40:00,48.98,48.99,48.95,48.96,31745.0,44.7019,44.7111,44.6746,44.6837,31745.0
2017-01-05 12:45:00,48.96,48.99,48.95,48.97,21100.0,44.6837,44.7111,44.6746,44.6928,21100.0
2017-01-05 12:50:00,48.97,49.01,48.97,49.0,23318.0,44.6928,44.7293,44.6928,44.7202,23318.0
2017-01-05 12:55:00,49.0,49.02,48.99,49.0,18478.0,44.7202,44.7384,44.7111,44.7202,18478.0
2017-01-05 13:00:00,49.0,49.0,48.97,48.99,31888.0,44.7202,44.7202,44.6928,44.7111,31888.0
2017-01-05 13:05:00,48.99,49.01,48.98,48.99,18767.0,44.7111,44.7293,44.7019,44.7111,18767.0
2017-01-05 13:10:00,49.0,49.0,48.98,48.99,10679.0,44.7202,44.7202,44.7019,44.7111,10679.0
2017-01-05 13:15:00,48.99,49.01,48.98,48.99,22709.0,44.7111,44.7293,44.7019,44.7111,22709.0
2017-01-05 13:20:00,48.99,49.01,48.98,49.0,12298.0,44.7111,44.7293,44.7019,44.7202,12298.0
2017-01-05 13:25:00,48.99,49.0,48.96,48.97,20402.0,44.7111,44.7202,44.6837,44.6928,20402.0
2017-01-05 13:30:00,48.97,48.99,48.96,48.96,18341.0,44.6928,44.7111,44.6837,44.6837,18341.0
2017-01-05 13:35:00,48.97,49.0,48.97,48.99,18233.0,44.6928,44.7202,44.6928,44.7111,18233.0
2017-01-05 13:40:00,48.98,48.99,48.97,48.97,43494.0,44.7019,44.7111,44.6928,44.6928,43494.0
2017-01-05 13:45:00,48.97,48.99,48.97,48.98,38152.0,44.6928,44.7111,44.6928,44.7019,38152.0
2017-01-05 13:50:00,48.98,48.98,48.97,48.98,38603.0,44.7019,44.7019,44.6928,44.7019,38603.0
2017-01-05 13:55:00,48.98,48.98,48.96,48.97,14832.0,44.7019,44.7019,44.6837,44.6928,14832.0
2017-01-05 14:00:00,48.96,48.99,48.95,48.99,35454.0,44.6837,44.7111,44.6746,44.7111,35454.0
2017-01-05 14:05:00,48.99,49.0,48.97,48.97,17752.0,44.7111,44.7202,44.6928,44.6928,17752.0
2017-01-05 14:10:00,48.97,49.0,48.96,48.98,30091.0,44.6928,44.7202,44.6837,44.7019,30091.0
2017-01-05 14:15:00,48.99,49.01,48.97,48.98,18975.0,44.7111,44.7293,44.6928,44.7019,18975.0
2017-01-05 14:20:00,48.98,48.99,48.96,48.98,39715.0,44.7019,44.7111,44.6837,44.7019,39715.0
2017-01-05 14:25:00,48.98,49.0,48.98,48.99,79255.0,44.7019,44.7202,44.7019,44.7111,79255.0
2017-01-05 14:30:00,48.99,49.0,48.97,48.98,21648.0,44.7111,44.7202,44.6928,44.7019,21648.0
2017-01-05 14:35:00,48.98,48.99,48.97,48.99,29287.0,44.7019,44.7111,44.6928,44.7111,29287.0
2017-01-05 14:40:00,48.98,48.99,48.97,48.97,26088.0,44.7019,44.7111,44.6928,44.6928,26088.0
2017-01-05 14:45:00,48.98,48.99,48.97,48.98,28259.0,44.7019,44.7111,44.6928,44.7019,28259.0
2017-01-05 14:50:00,48.98,49.0,48.97,49.0,26155.0,44.7019,44.7202,44.6928,44.7202,26155.0
2017-01-05 14:55:00,48.99,49.0,48.96,48.97,31541.0,44.7111,44.7202,44.6837,44.6928,31541.0
2017-01-05 15:00:00,48.96,49.0,48.95,49.0,63397.0,44.6837,44.7202,44.6746,44.7202,63397.0
2017-01-05 15:05:00,48.99,49.0,48.97,48.98,31504.0,44.7111,44.7202,44.6928,44.7019,31504.0
2017-01-05 15:10:00,48.98,49.01,48.97,49.01,33682.0,44.7019,44.7293,44.6928,44.7293,33682.0
2017-01-05 15:15:00,49.01,49.02,48.99,49.0,35180.0,44.7293,44.7384,44.7111,44.7202,35180.0
2017-01-05 15:20:00,48.99,49.02,48.98,49.02,58113.0,44.7111,44.7384,44.7019,44.7384,58113.0
2017-01-05 15:25:00,49.02,49.05,49.01,49.05,115864.0,44.7384,44.7658,44.7293,44.7658,115864.0
2017-01-05 15:30:00,49.05,49.07,49.04,49.05,95560.0,44.7658,44.7841,44.7567,44.7658,95560.0
2017-01-05 15:35:00,49.05,49.06,49.03,49.05,140003.0,44.7658,44.7749,44.7476,44.7658,140003.0
2017-01-05 15:40:00,49.04,49.06,49.03,49.03,152993.0,44.7567,44.7749,44.7476,44.7476,152993.0
2017-01-05 15:45:00,49.03,49.06,49.03,49.05,59402.0,44.7476,44.7749,44.7476,44.7658,59402.0
2017-01-05 15:50:00,49.05,49.06,49.03,49.04,92710.0,44.7658,44.7749,44.7476,44.7567,92710.0
2017-01-05 15:55:00,49.04,49.06,49.02,49.03,486986.0,44.7567,44.7749,44.7384,44.7476,486986.0
2017-01-06 09:30:00,49.04,49.07,48.9,48.97,229389.0,44.7567,44.7841,44.6289,44.6928,229389.0
2017-01-06 09:35:00,48.97,48.98,48.9,48.97,83801.0,44.6928,44.7019,44.6289,44.6928,83801.0
2017-01-06 09:40:00,48.98,49.07,48.97,49.04,91075.0,44.7019,44.7841,44.6928,44.7567,91075.0
2017-01-06 09:45:00,49.03,49.08,48.97,49.01,94985.0,44.7476,44.7932,44.6928,44.7293,94985.0
2017-01-06 09:50:00,49.01,49.07,49.01,49.04,70317.0,44.7293,44.7841,44.7293,44.7567,70317.0
2017-01-06 09:55:00,49.04,49.14,49.04,49.13,54365.0,44.7567,44.848,44.7567,44.8388,54365.0
2017-01-06 10:00:00,49.14,49.19,49.12,49.19,48379.0,44.848,44.8936,44.8297,44.8936,48379.0
2017-01-06 10:05:00,49.19,49.23,49.19,49.2,102243.0,44.8936,44.9301,44.8936,44.9027,102243.0
2017-01-06 10:10:00,49.2,49.23,49.18,49.19,27171.0,44.9027,44.9301,44.8845,44.8936,27171.0
2017-01-06 10:15:00,49.18,49.2,49.15,49.17,35390.0,44.8845,44.9027,44.8571,44.8753,35390.0
2017-01-06 10:20:00,49.17,49.18,49.16,49.17,26497.0,44.8753,44.8845,44.8662,44.8753,26497.0
2017-01-06 10:25:00,49.16,49.17,49.13,49.15,47377.0,44.8662,44.8753,44.8388,44.8571,47377.0
2017-01-06 10:30:00,49.16,49.16,49.09,49.14,83180.0,44.8662,44.8662,44.8023,44.848,83180.0
2017-01-06 10:35:00,49.15,49.15,49.1,49.12,49942.0,44.8571,44.8571,44.8115,44.8297,49942.0
2017-01-06 10:40:00,49.12,49.16,49.11,49.15,30252.0,44.8297,44.8662,44.8206,44.8571,30252.0
2017-01-06 10:45:00,49.15,49.17,49.14,49.17,231313.0,44.8571,44.8753,44.848,44.8753,231313.0
2017-01-06 10:50:00,49.16,49.21,49.15,49.21,39069.0,44.8662,44.9118,44.8571,44.9118,39069.0
2017-01-06 10:55:00,49.21,49.24,49.18,49.2,43985.0,44.9118,44.9392,44.8845,44.9027,43985.0
2017-01-06 11:00:00,49.21,49.22,49.18,49.2,82965.0,44.9118,44.921,44.8845,44.9027,82965.0
2017-01-06 11:05:00,49.2,49.21,49.18,49.19,32665.0,44.9027,44.9118,44.8845,44.8936,32665.0
2017-01-06 11:10:00,49.18,49.22,49.17,49.22,34145.0,44.8845,44.921,44.8753,44.921,34145.0
2017-01-06 11:15:00,49.23,49.26,49.21,49.22,73325.0,44.9301,44.9575,44.9118,44.921,73325.0
2017-01-06 11:20:00,49.22,49.27,49.22,49.26,42082.0,44.921,44.9666,44.921,44.9575,42082.0
2017-01-06 11:25:00,49.26,49.3,49.24,49.28,45355.0,44.9575,44.994,44.9392,44.9757,45355.0
2017-01-06 11:30:00,49.29,49.29,49.26,49.27,45528.0,44.9849,44.9849,44.9575,44.9666,45528.0
2017-01-06 11:35:00,49.27,49.28,49.25,49.28,122920.0,44.9666,44.9757,44.9484,44.9757,122920.0
2017-01-06 11:40:00,49.28,49.33,49.28,49.31,46085.0,44.9757,45.0214,44.9757,45.0031,46085.0
2017-01-06 11:45:00,49.31,49.35,49.31,49.34,42029.0,45.0031,45.0396,45.0031,45.0305,42029.0
2017-01-06 11:50:00,49.35,49.35,49.31,49.33,42279.0,45.0396,45.0396,45.0031,45.0214,42279.0
2017-01-06 11:55:00,49.33,49.37,49.33,49.36,83979.0,45.0214,45.0579,45.0214,45.0487,83979.0
2017-01-06 12:00:00,49.36,49.36,49.34,49.34,155897.0,45.0487,45.0487,45.0305,45.0305,155897.0
2017-01-06 12:05:00,49.34,49.35,49.33,49.33,89300.0,45.0305,45.0396,45.0214,45.0214,89300.0
2017-01-06 12:10:00,49.34,49.36,49.33,49.36,27187.0,45.0305,45.0487,45.0214,45.0487,27187.0
2017-01-06 12:15:00,49.36,49.39,49.35,49.39,47567.0,45.0487,45.0761,45.0396,45.0761,47567.0
2017-01-06 12:20:00,49.39,49.42,49.38,49.41,48438.0,45.0761,45.1035,45.067,45.0944,48438.0
2017-01-06 12:25:00,49.41,49.43,49.4,49.41,46724.0,45.0944,45.1126,45.0853,45.0944,46724.0
2017-01-06 12:30:00,49.41,49.44,49.4,49.43,35549.0,45.0944,45.1218,45.0853,45.1126,35549.0
2017-01-06 12:35:00,49.43,49.44,49.39,49.4,43972.0,45.1126,45.1218,45.0761,45.0853,43972.0
2017-01-06 12:40:00,49.41,49.45,49.4,49.41,32231.0,45.0944,45.1309,45.0853,45.0944,32231.0
2017-01-06 12:45:00,49.41,49.42,49.39,49.39,25782.0,45.0944,45.1035,45.0761,45.0761,25782.0
2017-01-06 12:50:00,49.39,49.4,49.37,49.4,33145.0,45.0761,45.0853,45.0579,45.0853,33145.0
2017-01-06 12:55:00,49.4,49.43,49.38,49.41,69709.0,45.0853,45.1126,45.067,45.0944,69709.0
2017-01-06 13:00:00,49.41,49.43,49.4,49.42,42414.0,45.0944,45.1126,45.0853,45.1035,42414.0
2017-01-06 13:05:00,49.42,49.43,49.39,49.4,30752.0,45.1035,45.1126,45.0761,45.0853,30752.0
2017-01-06 13:10:00,49.39,49.41,49.39,49.41,40883.0,45.0761,45.0944,45.0761,45.0944,40883.0
2017-01-06 13:15:00,49.4,49.42,49.4,49.41,25998.0,45.0853,45.1035,45.0853,45.0944,25998.0
2017-01-06 13:20:00,49.41,49.43,49.4,49.4,42296.0,45.0944,45.1126,45.0853,45.0853,42296.0
2017-01-06 13:25:00,49.41,49.41,49.35,49.36,42487.0,45.0944,45.0944,45.0396,45.0487,42487.0
2017-01-06 13:30:00,49.36,49.38,49.35,49.38,15259.0,45.0487,45.067,45.0396,45.067,15259.0
2017-01-06 13:35:00,49.38,49.42,49.38,49.41,26406.0,45.067,45.1035,45.067,45.0944,26406.0
2017-01-06 13:40:00,49.42,49.44,49.41,49.43,49106.0,45.1035,45.1218,45.0944,45.1126,49106.0
2017-01-06 13:45:00,49.43,49.44,49.4,49.41,52087.0,45.1126,45.1218,45.0853,45.0944,52087.0
2017-01-06 13:50:00,49.41,49.42,49.4,49.41,47578.0,45.0944,45.1035,45.0853,45.0944,47578.0
2017-01-06 13:55:00,49.42,49.42,49.38,49.39,57684.0,45.1035,45.1035,45.067,45.0761,57684.0
2017-01-06 14:00:00,49.4,49.43,49.39,49.42,49614.0,45.0853,45.1126,45.0761,45.1035,49614.0
2017-01-06 14:05:00,49.42,49.45,49.41,49.45,47430.0,45.1035,45.1309,45.0944,45.1309,47430.0
2017-01-06 14:10:00,49.44,49.47,49.42,49.46,84970.0,45.1218,45.1491,45.1035,45.14,84970.0
2017-01-06 14:15:00,49.47,49.47,49.45,49.47,27985.0,45.1491,45.1491,45.1309,45.1491,27985.0
2017-01-06 14:20:00,49.46,49.47,49.42,49.43,43143.0,45.14,45.1491,45.1035,45.1126,43143.0
2017-01-06 14:25:00,49.42,49.43,49.39,49.41,38996.0,45.1035,45.1126,45.0761,45.0944,38996.0
2017-01-06 14:30:00,49.42,49.44,49.4,49.43,57833.0,45.1035,45.1218,45.0853,45.1126,57833.0
2017-01-06 14:35:00,49.43,49.43,49.41,49.41,24198.0,45.1126,45.1126,45.0944,45.0944,24198.0
2017-01-06 14:40:00,49.41,49.43,49.39,49.43,51848.0,45.0944,45.1126,45.0761,45.1126,51848.0
2017-01-06 14:45:00,49.42,49.44,49.39,49.39,50589.0,45.1035,45.1218,45.0761,45.0761,50589.0
2017-01-06 14:50:00,49.39,49.42,49.38,49.4,63302.0,45.0761,45.1035,45.067,45.0853,63302.0
2017-01-06 14:55:00,49.4,49.41,49.38,49.39,39743.0,45.0853,45.0944,45.067,45.0761,39743.0
2017-01-06 15:00:00,49.4,49.42,49.39,49.4,50445.0,45.0853,45.1035,45.0761,45.0853,50445.0
2017-01-06 15:05:00,49.41,49.43,49.4,49.41,82902.0,45.0944,45.1126,45.0853,45.0944,82902.0
2017-01-06 15:10:00,49.41,49.43,49.4,49.41,39565.0,45.0944,45.1126,45.0853,45.0944,39565.0
2017-01-06 15:15:00,49.41,49.41,49.39,49.4,31992.0,45.0944,45.0944,45.0761,45.0853,31992.0
2017-01-06 15:20:00,49.4,49.42,49.39,49.4,48767.0,45.0853,45.1035,45.0761,45.0853,48767.0
2017-01-06 15:25:00,49.41,49.41,49.39,49.39,76005.0,45.0944,45.0944,45.0761,45.0761,76005.0
2017-01-06 15:30:00,49.4,49.43,49.39,49.41,666869.0,45.0853,45.1126,45.0761,45.0944,666869.0
2017-01-06 15:35:00,49.41,49.42,49.39,49.41,139590.0,45.0944,45.1035,45.0761,45.0944,139590.0
2017-01-06 15:40:00,49.41,49.44,49.41,49.42,295595.0,45.0944,45.1218,45.0944,45.1035,295595.0
2017-01-06 15:45:00,49.42,49.44,49.42,49.42,210591.0,45.1035,45.1218,45.1035,45.1035,210591.0
2017-01-06 15:50:00,49.42,49.43,49.41,49.42,274717.0,45.1035,45.1126,45.0944,45.1035,274717.0
2017-01-06 15:55:00,49.42,49.42,49.36,49.38,1471675.0,45.1035,45.1035,45.0487,45.067,1471675.0
2017-01-09 09:30:00,49.43,49.43,49.36,49.42,186010.0,45.1126,45.1126,45.0487,45.1035,186010.0
2017-01-09 09:35:00,49.42,49.48,49.41,49.47,83319.0,45.1035,45.1583,45.0944,45.1491,83319.0
2017-01-09 09:40:00,49.47,49.49,49.42,49.42,103042.0,45.1491,45.1674,45.1035,45.1035,103042.0
2017-01-09 09:45:00,49.43,49.49,49.41,49.48,110001.0,45.1126,45.1674,45.0944,45.1583,110001.0
2017-01-09 09:50:00,49.48,49.52,49.46,49.5,151282.0,45.1583,45.1948,45.14,45.1765,151282.0
2017-01-09 09:55:00,49.5,49.54,49.5,49.51,71751.0,45.1765,45.213,45.1765,45.1856,71751.0
2017-01-09 10:00:00,49.51,49.55,49.47,49.49,113941.0,45.1856,45.2222,45.1491,45.1674,113941.0
2017-01-09 10:05:00,49.48,49.49,49.43,49.46,63288.0,45.1583,45.1674,45.1126,45.14,63288.0
2017-01-09 10:10:00,49.46,49.48,49.44,49.48,49434.0,45.14,45.1583,45.1218,45.1583,49434.0
2017-01-09 10:15:00,49.48,49.5,49.46,49.49,23968.0,45.1583,45.1765,45.14,45.1674,23968.0
2017-01-09 10:20:00,49.49,49.53,49.49,49.52,24419.0,45.1674,45.2039,45.1674,45.1948,24419.0
2017-01-09 10:25:00,49.51,49.51,49.48,49.5,38676.0,45.1856,45.1856,45.1583,45.1765,38676.0
2017-01-09 10:30:00,49.49,49.51,49.48,49.5,102049.0,45.1674,45.1856,45.1583,45.1765,102049.0
2017-01-09 10:35:00,49.5,49.5,49.45,49.47,84539.0,45.1765,45.1765,45.1309,45.1491,84539.0
2017-01-09 10:40:00,49.47,49.5,49.46,49.49,56865.0,45.1491,45.1765,45.14,45.1674,56865.0
2017-01-09 10:45:00,49.48,49.5,49.44,49.5,64069.0,45.1583,45.1765,45.1218,45.1765,64069.0
2017-01-09 10:50:00,49.5,49.51,49.48,49.5,98123.0,45.1765,45.1856,45.1583,45.1765,98123.0
2017-01-09 10:55:00,49.5,49.52,49.48,49.51,91068.0,45.1765,45.1948,45.1583,45.1856,91068.0
2017-01-09 11:00:00,49.5,49.5,49.46,49.47,190280.0,45.1765,45.1765,45.14,45.1491,190280.0
2017-01-09 11:05:00,49.48,49.52,49.48,49.5,68180.0,45.1583,45.1948,45.1583,45.1765,68180.0
2017-01-09 11:10:00,49.51,49.52,49.49,49.52,64076.0,45.1856,45.1948,45.1674,45.1948,64076.0
2017-01-09 11:15:00,49.52,49.52,49.48,49.52,35944.0,45.1948,45.1948,45.1583,45.1948,35944.0
2017-01-09 11:20:00,49.53,49.55,49.5,49.51,35239.0,45.2039,45.2222,45.1765,45.1856,35239.0
2017-01-09 11:25:00,49.51,49.52,49.49,49.51,31539.0,45.1856,45.1948,45.1674,45.1856,31539.0
2017-01-09 11:30:00,49.51,49.53,49.5,49.52,24570.0,45.1856,45.2039,45.1765,45.1948,24570.0
2017-01-09 11:35:00,49.52,49.53,49.5,49.51,101376.0,45.1948,45.2039,45.1765,45.1856,101376.0
2017-01-09 11:40:00,49.52,49.53,49.48,49.49,24514.0,45.1948,45.2039,45.1583,45.1674,24514.0
2017-01-09 11:45:00,49.5,49.53,49.49,49.53,18569.0,45.1765,45.2039,45.1674,45.2039,18569.0
2017-01-09 11:50:00,49.52,49.54,49.51,49.54,17683.0,45.1948,45.213,45.1856,45.213,17683.0
2017-01-09 11:55:00,49.53,49.54,49.52,49.53,13916.0,45.2039,45.213,45.1948,45.2039,13916.0
2017-01-09 12:00:00,49.53,49.53,49.5,49.53,22309.0,45.2039,45.2039,45.1765,45.2039,22309.0
2017-01-09 12:05:00,49.53,49.55,49.52,49.53,19850.0,45.2039,45.2222,45.1948,45.2039,19850.0
2017-01-09 12:10:00,49.53,49.54,49.51,49.51,91993.0,45.2039,45.213,45.1856,45.1856,91993.0
2017-01-09 12:15:00,49.51,49.52,49.48,49.49,22470.0,45.1856,45.1948,45.1583,45.1674,22470.0
2017-01-09 12:20:00,49.5,49.52,49.5,49.52,21868.0,45.1765,45.1948,45.1765,45.1948,21868.0
2017-01-09 12:25:00,49.52,49.54,49.51,49.54,15031.0,45.1948,45.213,45.1856,45.213,15031.0
2017-01-09 12:30:00,49.53,49.54,49.5,49.51,49347.0,45.2039,45.213,45.1765,45.1856,49347.0
2017-01-09 12:35:00,49.51,49.52,49.49,49.49,20058.0,45.1856,45.1948,45.1674,45.1674,20058.0
2017-01-09 12:40:00,49.5,49.53,49.5,49.53,23413.0,45.1765,45.2039,45.1765,45.2039,23413.0
2017-01-09 12:45:00,49.52,49.52,49.5,49.52,16893.0,45.1948,45.1948,45.1765,45.1948,16893.0
2017-01-09 12:50:00,49.52,49.53,49.51,49.53,15981.0,45.1948,45.2039,45.1856,45.2039,15981.0
2017-01-09 12:55:00,49.53,49.54,49.52,49.53,72554.0,45.2039,45.213,45.1948,45.2039,72554.0
2017-01-09 13:00:00,49.52,49.53,49.51,49.51,50795.0,45.1948,45.2039,45.1856,45.1856,50795.0
2017-01-09 13:05:00,49.5,49.51,49.5,49.5,10479.0,45.1765,45.1856,45.1765,45.1765,10479.0
2017-01-09 13:10:00,49.5,49.51,49.49,49.51,33113.0,45.1765,45.1856,45.1674,45.1856,33113.0
2017-01-09 13:15:00,49.5,49.51,49.49,49.5,7666.0,45.1765,45.1856,45.1674,45.1765,7666.0
2017-01-09 13:20:00,49.5,49.51,49.48,49.49,40095.0,45.1765,45.1856,45.1583,45.1674,40095.0
2017-01-09 13:25:00,49.49,49.49,49.45,49.47,29730.0,45.1674,45.1674,45.1309,45.1491,29730.0
2017-01-09 13:30:00,49.47,49.48,49.46,49.47,31006.0,45.1491,45.1583,45.14,45.1491,31006.0
2017-01-09 13:35:00,49.47,49.48,49.45,49.47,89415.0,45.1491,45.1583,45.1309,45.1491,89415.0
2017-01-09 13:40:00,49.47,49.48,49.46,49.48,9432.0,45.1491,45.1583,45.14,45.1583,9432.0
2017-01-09 13:45:00,49.48,49.5,49.47,49.5,10720.0,45.1583,45.1765,45.1491,45.1765,10720.0
2017-01-09 13:50:00,49.49,49.5,49.47,49.49,18943.0,45.1674,45.1765,45.1491,45.1674,18943.0
2017-01-09 13:55:00,49.48,49.48,49.46,49.48,15633.0,45.1583,45.1583,45.14,45.1583,15633.0
2017-01-09 14:00:00,49.47,49.48,49.46,49.47,35131.0,45.1491,45.1583,45.14,45.1491,35131.0
2017-01-09 14:05:00,49.47,49.48,49.44,49.45,23756.0,45.1491,45.1583,45.1218,45.1309,23756.0
2017-01-09 14:10:00,49.44,49.45,49.4,49.42,135283.0,45.1218,45.1309,45.0853,45.1035,135283.0
2017-01-09 14:15:00,49.43,49.44,49.41,49.44,57553.0,45.1126,45.1218,45.0944,45.1218,57553.0
2017-01-09 14:20:00,49.44,49.44,49.42,49.43,33637.0,45.1218,45.1218,45.1035,45.1126,33637.0
2017-01-09 14:25:00,49.43,49.44,49.42,49.44,17895.0,45.1126,45.1218,45.1035,45.1218,17895.0
2017-01-09 14:30:00,49.44,49.44,49.39,49.4,31178.0,45.1218,45.1218,45.0761,45.0853,31178.0
2017-01-09 14:35:00,49.39,49.43,49.39,49.39,48000.0,45.0761,45.1126,45.0761,45.0761,48000.0
2017-01-09 14:40:00,49.39,49.41,49.38,49.39,24210.0,45.0761,45.0944,45.067,45.0761,24210.0
2017-01-09 14:45:00,49.39,49.41,49.38,49.4,54676.0,45.0761,45.0944,45.067,45.0853,54676.0
2017-01-09 14:50:00,49.41,49.42,49.39,49.41,114553.0,45.0944,45.1035,45.0761,45.0944,114553.0
2017-01-09 14:55:00,49.41,49.42,49.4,49.41,41713.0,45.0944,45.1035,45.0853,45.0944,41713.0
2017-01-09 15:00:00,49.41,49.43,49.4,49.41,28016.0,45.0944,45.1126,45.0853,45.0944,28016.0
2017-01-09 15:05:00,49.42,49.43,49.41,49.43,34653.0,45.1035,45.1126,45.0944,45.1126,34653.0
2017-01-09 15:10:00,49.43,49.45,49.42,49.44,67991.0,45.1126,45.1309,45.1035,45.1218,67991.0
2017-01-09 15:15:00,49.44,49.45,49.42,49.45,73631.0,45.1218,45.1309,45.1035,45.1309,73631.0
2017-01-09 15:20:00,49.44,49.45,49.43,49.43,28621.0,45.1218,45.1309,45.1126,45.1126,28621.0
2017-01-09 15:25:00,49.43,49.49,49.43,49.48,57919.0,45.1126,45.1674,45.1126,45.1583,57919.0
2017-01-09 15:30:00,49.48,49.49,49.46,49.46,95230.0,45.1583,45.1674,45.14,45.14,95230.0
2017-01-09 15:35:00,49.47,49.47,49.45,49.47,167837.0,45.1491,45.1491,45.1309,45.1491,167837.0
2017-01-09 15:40:00,49.47,49.48,49.45,49.46,92994.0,45.1491,45.1583,45.1309,45.14,92994.0
2017-01-09 15:45:00,49.45,49.46,49.44,49.45,100371.0,45.1309,45.14,45.1218,45.1309,100371.0
2017-01-09 15:50:00,49.44,49.46,49.42,49.43,147953.0,45.1218,45.14,45.1035,45.1126,147953.0
2017-01-09 15:55:00,49.44,49.44,49.39,49.4,516160.0,45.1218,45.1218,45.0761,45.0853,516160.0
2017-01-10 09:30:00,49.4,49.41,49.34,49.38,175389.0,45.0853,45.0944,45.0305,45.067,175389.0
2017-01-10 09:35:00,49.38,49.4,49.31,49.32,132819.0,45.067,45.0853,45.0031,45.0122,132819.0
2017-01-10 09:40:00,49.32,49.33,49.26,49.28,100240.0,45.0122,45.0214,44.9575,44.9757,100240.0
2017-01-10 09:45:00,49.28,49.35,49.27,49.33,224005.0,44.9757,45.0396,44.9666,45.0214,224005.0
2017-01-10 09:50:00,49.34,49.38,49.23,49.29,239283.0,45.0305,45.067,44.9301,44.9849,239283.0
2017-01-10 09:55:00,49.29,49.34,49.27,49.33,44669.0,44.9849,45.0305,44.9666,45.0214,44669.0
2017-01-10 10:00:00,49.33,49.39,49.31,49.37,51123.0,45.0214,45.0761,45.0031,45.0579,51123.0
2017-01-10 10:05:00,49.38,49.4,49.35,49.35,111086.0,45.067,45.0853,45.0396,45.0396,111086.0
2017-01-10 10:10:00,49.35,49.38,49.34,49.38,67859.0,45.0396,45.067,45.0305,45.067,67859.0
2017-01-10 10:15:00,49.38,49.39,49.32,49.33,57548.0,45.067,45.0761,45.0122,45.0214,57548.0
2017-01-10 10:20:00,49.34,49.35,49.33,49.34,46108.0,45.0305,45.0396,45.0214,45.0305,46108.0
2017-01-10 10:25:00,49.34,49.38,49.34,49.36,41965.0,45.0305,45.067,45.0305,45.0487,41965.0
2017-01-10 10:30:00,49.36,49.42,49.35,49.41,74874.0,45.0487,45.1035,45.0396,45.0944,74874.0
2017-01-10 10:35:00,49.42,49.43,49.39,49.4,22251.0,45.1035,45.1126,45.0761,45.0853,22251.0
2017-01-10 10:40:00,49.4,49.42,49.4,49.4,23837.0,45.0853,45.1035,45.0853,45.0853,23837.0
2017-01-10 10:45:00,49.39,49.43,49.37,49.43,88671.0,45.0761,45.1126,45.0579,45.1126,88671.0
2017-01-10 10:50:00,49.43,49.46,49.41,49.44,159365.0,45.1126,45.14,45.0944,45.1218,159365.0
2017-01-10 10:55:00,49.44,49.46,49.41,49.42,67635.0,45.1218,45.14,45.0944,45.1035,67635.0
2017-01-10 11:00:00,49.43,49.5,49.42,49.5,34506.0,45.1126,45.1765,45.1035,45.1765,34506.0
2017-01-10 11:05:00,49.51,49.52,49.48,49.52,34374.0,45.1856,45.1948,45.1583,45.1948,34374.0
2017-01-10 11:10:00,49.52,49.53,49.5,49.52,29749.0,45.1948,45.2039,45.1765,45.1948,29749.0
2017-01-10 11:15:00,49.52,49.53,49.5,49.51,19289.0,45.1948,45.2039,45.1765,45.1856,19289.0
2017-01-10 11:20:00,49.51,49.54,49.5,49.53,40556.0,45.1856,45.213,45.1765,45.2039,40556.0
2017-01-10 11:25:00,49.53,49.54,49.51,49.52,35361.0,45.2039,45.213,45.1856,45.1948,35361.0
2017-01-10 11:30:00,49.52,49.53,49.51,49.52,20122.0,45.1948,45.2039,45.1856,45.1948,20122.0
2017-01-10 11:35:00,49.52,49.56,49.51,49.55,31856.0,45.1948,45.2313,45.1856,45.2222,31856.0
2017-01-10 11:40:00,49.55,49.56,49.54,49.54,46006.0,45.2222,45.2313,45.213,45.213,46006.0
2017-01-10 11:45:00,49.54,49.57,49.54,49.56,16492.0,45.213,45.2404,45.213,45.2313,16492.0
2017-01-10 11:50:00,49.55,49.57,49.55,49.55,24952.0,45.2222,45.2404,45.2222,45.2222,24952.0
2017-01-10 11:55:00,49.56,49.57,49.52,49.52,16319.0,45.2313,45.2404,45.1948,45.1948,16319.0
2017-01-10 12:00:00,49.53,49.54,49.52,49.54,16614.0,45.2039,45.213,45.1948,45.213,16614.0
2017-01-10 12:05:00,49.54,49.54,49.52,49.53,6773.0,45.213,45.213,45.1948,45.2039,6773.0
2017-01-10 12:10:00,49.53,49.54,49.52,49.53,24362.0,45.2039,45.213,45.1948,45.2039,24362.0
2017-01-10 12:15:00,49.53,49.57,49.52,49.56,31292.0,45.2039,45.2404,45.1948,45.2313,31292.0
2017-01-10 12:20:00,49.56,49.56,49.54,49.55,19596.0,45.2313,45.2313,45.213,45.2222,19596.0
2017-01-10 12:25:00,49.55,49.55,49.54,49.55,17464.0,45.2222,45.2222,45.213,45.2222,17464.0
2017-01-10 12:30:00,49.56,49.57,49.55,49.56,17570.0,45.2313,45.2404,45.2222,45.2313,17570.0
2017-01-10 12:35:00,49.55,49.56,49.55,49.56,6496.0,45.2222,45.2313,45.2222,45.2313,6496.0
2017-01-10 12:40:00,49.56,49.56,49.53,49.54,7761.0,45.2313,45.2313,45.2039,45.213,7761.0
2017-01-10 12:45:00,49.54,49.54,49.49,49.49,24951.0,45.213,45.213,45.1674,45.1674,24951.0
2017-01-10 12:50:00,49.49,49.5,49.49,49.49,21504.0,45.1674,45.1765,45.1674,45.1674,21504.0
2017-01-10 12:55:00,49.5,49.5,49.48,49.48,12145.0,45.1765,45.1765,45.1583,45.1583,12145.0
2017-01-10 13:00:00,49.48,49.5,49.48,49.49,22029.0,45.1583,45.1765,45.1583,45.1674,22029.0
2017-01-10 13:05:00,49.49,49.49,49.47,49.48,19014.0,45.1674,45.1674,45.1491,45.1583,19014.0
2017-01-10 13:10:00,49.49,49.5,49.48,49.48,9528.0,45.1674,45.1765,45.1583,45.1583,9528.0
2017-01-10 13:15:00,49.49,49.49,49.46,49.48,20024.0,45.1674,45.1674,45.14,45.1583,20024.0
2017-01-10 13:20:00,49.48,49.49,49.45,49.46,19972.0,45.1583,45.1674,45.1309,45.14,19972.0
2017-01-10 13:25:00,49.46,49.47,49.44,49.44,129234.0,45.14,45.1491,45.1218,45.1218,129234.0
2017-01-10 13:30:00,49.45,49.46,49.44,49.46,30317.0,45.1309,45.14,45.1218,45.14,30317.0
2017-01-10 13:35:00,49.46,49.49,49.45,49.48,33764.0,45.14,45.1674,45.1309,45.1583,33764.0
2017-01-10 13:40:00,49.48,49.48,49.41,49.42,30013.0,45.1583,45.1583,45.0944,45.1035,30013.0
2017-01-10 13:45:00,49.41,49.42,49.4,49.41,76155.0,45.0944,45.1035,45.0853,45.0944,76155.0
2017-01-10 13:50:00,49.4,49.42,49.39,49.41,23440.0,45.0853,45.1035,45.0761,45.0944,23440.0
2017-01-10 13:55:00,49.41,49.42,49.34,49.36,33406.0,45.0944,45.1035,45.0305,45.0487,33406.0
2017-01-10 14:00:00,49.35,49.36,49.31,49.35,102314.0,45.0396,45.0487,45.0031,45.0396,102314.0
2017-01-10 14:05:00,49.36,49.36,49.31,49.34,17808.0,45.0487,45.0487,45.0031,45.0305,17808.0
2017-01-10 14:10:00,49.35,49.39,49.34,49.39,32379.0,45.0396,45.0761,45.0305,45.0761,32379.0
2017-01-10 14:15:00,49.38,49.38,49.35,49.37,26049.0,45.067,45.067,45.0396,45.0579,26049.0
2017-01-10 14:20:00,49.38,49.42,49.37,49.4,49122.0,45.067,45.1035,45.0579,45.0853,49122.0
2017-01-10 14:25:00,49.39,49.39,49.35,49.35,44288.0,45.0761,45.0761,45.0396,45.0396,44288.0
2017-01-10 14:30:00,49.36,49.39,49.35,49.38,30815.0,45.0487,45.0761,45.0396,45.067,30815.0
2017-01-10 14:35:00,49.38,49.41,49.37,49.4,72616.0,45.067,45.0944,45.0579,45.0853,72616.0
2017-01-10 14:40:00,49.4,49.41,49.39,49.4,248162.0,45.0853,45.0944,45.0761,45.0853,248162.0
2017-01-10 14:45:00,49.4,49.41,49.38,49.38,141692.0,45.0853,45.0944,45.067,45.067,141692.0
2017-01-10 14:50:00,49.39,49.39,49.35,49.38,56867.0,45.0761,45.0761,45.0396,45.067,56867.0
2017-01-10 14:55:00,49.38,49.39,49.36,49.38,51158.0,45.067,45.0761,45.0487,45.067,51158.0
2017-01-10 15:00:00,49.38,49.39,49.36,49.38,95457.0,45.067,45.0761,45.0487,45.067,95457.0
2017-01-10 15:05:00,49.38,49.4,49.38,49.39,33966.0,45.067,45.0853,45.067,45.0761,33966.0
2017-01-10 15:10:00,49.39,49.4,49.39,49.39,54593.0,45.0761,45.0853,45.0761,45.0761,54593.0
2017-01-10 15:15:00,49.39,49.4,49.37,49.39,106388.0,45.0761,45.0853,45.0579,45.0761,106388.0
2017-01-10 15:20:00,49.4,49.4,49.38,49.39,82940.0,45.0853,45.0853,45.067,45.0761,82940.0
2017-01-10 15:25:00,49.39,49.4,49.38,49.39,51899.0,45.0761,45.0853,45.067,45.0761,51899.0
2017-01-10 15:30:00,49.39,49.43,49.38,49.43,124408.0,45.0761,45.1126,45.067,45.1126,124408.0
2017-01-10 15:35:00,49.43,49.46,49.42,49.44,51007.0,45.1126,45.14,45.1035,45.1218,51007.0
2017-01-10 15:40:00,49.44,49.44,49.41,49.41,63162.0,45.1218,45.1218,45.0944,45.0944,63162.0
2017-01-10 15:45:00,49.41,49.42,49.37,49.38,121865.0,45.0944,45.1035,45.0579,45.067,121865.0
2017-01-10 15:50:00,49.38,49.4,49.37,49.39,184283.0,45.067,45.0853,45.0579,45.0761,184283.0
2017-01-10 15:55:00,49.39,49.39,49.35,49.37,1516416.0,45.0761,45.0761,45.0396,45.0579,1516416.0
2017-01-11 09:30:00,49.31,49.37,49.3,49.34,197826.0,45.0031,45.0579,44.994,45.0305,197826.0
2017-01-11 09:35:00,49.34,49.36,49.3,49.34,183525.0,45.0305,45.0487,44.994,45.0305,183525.0
2017-01-11 09:40:00,49.34,49.38,49.31,49.36,91877.0,45.0305,45.067,45.0031,45.0487,91877.0
2017-01-11 09:45:00,49.35,49.35,49.31,49.35,23489.0,45.0396,45.0396,45.0031,45.0396,23489.0
2017-01-11 09:50:00,49.35,49.38,49.31,49.38,183484.0,45.0396,45.067,45.0031,45.067,183484.0
2017-01-11 09:55:00,49.38,49.42,49.38,49.42,102166.0,45.067,45.1035,45.067,45.1035,102166.0
2017-01-11 10:00:00,49.41,49.42,49.37,49.37,17282.0,45.0944,45.1035,45.0579,45.0579,17282.0
2017-01-11 10:05:00,49.37,49.37,49.34,49.37,35676.0,45.0579,45.0579,45.0305,45.0579,35676.0
2017-01-11 10:10:00,49.36,49.4,49.35,49.37,94551.0,45.0487,45.0853,45.0396,45.0579,94551.0
2017-01-11 10:15:00,49.37,49.39,49.33,49.39,74525.0,45.0579,45.0761,45.0214,45.0761,74525.0
2017-01-11 10:20:00,49.39,49.39,49.37,49.39,22308.0,45.0761,45.0761,45.0579,45.0761,22308.0
2017-01-11 10:25:00,49.39,49.42,49.36,49.4,56514.0,45.0761,45.1035,45.0487,45.0853,56514.0
2017-01-11 10:30:00,49.4,49.43,49.37,49.43,150040.0,45.0853,45.1126,45.0579,45.1126,150040.0
2017-01-11 10:35:00,49.43,49.48,49.43,49.46,53339.0,45.1126,45.1583,45.1126,45.14,53339.0
2017-01-11 10:40:00,49.46,49.47,49.43,49.45,58880.0,45.14,45.1491,45.1126,45.1309,58880.0
2017-01-11 10:45:00,49.46,49.46,49.42,49.44,39102.0,45.14,45.14,45.1035,45.1218,39102.0
2017-01-11 10:50:00,49.44,49.45,49.39,49.42,51101.0,45.1218,45.1309,45.0761,45.1035,51101.0
2017-01-11 10:55:00,49.42,49.44,49.39,49.44,99533.0,45.1035,45.1218,45.0761,45.1218,99533.0
2017-01-11 11:00:00,49.44,49.46,49.42,49.44,39434.0,45.1218,45.14,45.1035,45.1218,39434.0
2017-01-11 11:05:00,49.44,49.45,49.43,49.45,11784.0,45.1218,45.1309,45.1126,45.1309,11784.0
2017-01-11 11:10:00,49.45,49.47,49.43,49.44,37131.0,45.1309,45.1491,45.1126,45.1218,37131.0
2017-01-11 11:15:00,49.44,49.47,49.43,49.45,24029.0,45.1218,45.1491,45.1126,45.1309,24029.0
2017-01-11 11:20:00,49.46,49.49,49.43,49.43,201088.0,45.14,45.1674,45.1126,45.1126,201088.0
2017-01-11 11:25:00,49.43,49.46,49.36,49.36,166638.0,45.1126,45.14,45.0487,45.0487,166638.0
2017-01-11 11:30:00,49.36,49.36,49.27,49.35,162583.0,45.0487,45.0487,44.9666,45.0396,162583.0
2017-01-11 11:35:00,49.35,49.35,49.24,49.32,229205.0,45.0396,45.0396,44.9392,45.0122,229205.0
2017-01-11 11:40:00,49.31,49.35,49.29,49.35,84824.0,45.0031,45.0396,44.9849,45.0396,84824.0
2017-01-11 11:45:00,49.35,49.39,49.34,49.36,86451.0,45.0396,45.0761,45.0305,45.0487,86451.0
2017-01-11 11:50:00,49.35,49.45,49.35,49.44,114460.0,45.0396,45.1309,45.0396,45.1218,114460.0
2017-01-11 11:55:00,49.44,49.46,49.41,49.46,52323.0,45.1218,45.14,45.0944,45.14,52323.0
2017-01-11 12:00:00,49.46,49.48,49.44,49.45,38656.0,45.14,45.1583,45.1218,45.1309,38656.0
2017-01-11 12:05:00,49.46,49.48,49.43,49.46,39426.0,45.14,45.1583,45.1126,45.14,39426.0
2017-01-11 12:10:00,49.46,49.5,49.46,49.48,50939.0,45.14,45.1765,45.14,45.1583,50939.0
2017-01-11 12:15:00,49.48,49.48,49.4,49.43,125836.0,45.1583,45.1583,45.0853,45.1126,125836.0
2017-01-11 12:20:00,49.42,49.42,49.36,49.41,65877.0,45.1035,45.1035,45.0487,45.0944,65877.0
2017-01-11 12:25:00,49.41,49.47,49.41,49.46,61860.0,45.0944,45.1491,45.0944,45.14,61860.0
2017-01-11 12:30:00,49.46,49.47,49.4,49.41,29885.0,45.14,45.1491,45.0853,45.0944,29885.0
2017-01-11 12:35:00,49.42,49.46,49.42,49.44,41231.0,45.1035,45.14,45.1035,45.1218,41231.0
2017-01-11 12:40:00,49.44,49.44,49.36,49.39,64885.0,45.1218,45.1218,45.0487,45.0761,64885.0
2017-01-11 12:45:00,49.39,49.39,49.33,49.37,39101.0,45.0761,45.0761,45.0214,45.0579,39101.0
2017-01-11 12:50:00,49.37,49.39,49.36,49.37,22945.0,45.0579,45.0761,45.0487,45.0579,22945.0
2017-01-11 12:55:00,49.37,49.43,49.37,49.42,27643.0,45.0579,45.1126,45.0579,45.1035,27643.0
2017-01-11 13:00:00,49.42,49.43,49.39,49.39,41536.0,45.1035,45.1126,45.0761,45.0761,41536.0
2017-01-11 13:05:00,49.4,49.42,49.39,49.4,41043.0,45.0853,45.1035,45.0761,45.0853,41043.0
2017-01-11 13:10:00,49.39,49.39,49.32,49.36,88240.0,45.0761,45.0761,45.0122,45.0487,88240.0
2017-01-11 13:15:00,49.36,49.36,49.3,49.34,74238.0,45.0487,45.0487,44.994,45.0305,74238.0
2017-01-11 13:20:00,49.34,49.38,49.32,49.36,61269.0,45.0305,45.067,45.0122,45.0487,61269.0
2017-01-11 13:25:00,49.35,49.36,49.28,49.3,86546.0,45.0396,45.0487,44.9757,44.994,86546.0
2017-01-11 13:30:00,49.29,49.31,49.26,49.3,49890.0,44.9849,45.0031,44.9575,44.994,49890.0
2017-01-11 13:35:00,49.3,49.38,49.29,49.36,120389.0,44.994,45.067,44.9849,45.0487,120389.0
2017-01-11 13:40:00,49.36,49.38,49.34,49.37,56458.0,45.0487,45.067,45.0305,45.0579,56458.0
2017-01-11 13:45:00,49.37,49.39,49.35,49.36,45322.0,45.0579,45.0761,45.0396,45.0487,45322.0
2017-01-11 13:50:00,49.36,49.39,49.36,49.39,34416.0,45.0487,45.0761,45.0487,45.0761,34416.0
2017-01-11 13:55:00,49.39,49.43,49.38,49.39,110179.0,45.0761,45.1126,45.067,45.0761,110179.0
2017-01-11 14:00:00,49.4,49.42,49.39,49.4,59355.0,45.0853,45.1035,45.0761,45.0853,59355.0
2017-01-11 14:05:00,49.4,49.41,49.39,49.39,69488.0,45.0853,45.0944,45.0761,45.0761,69488.0
2017-01-11 14:10:00,49.39,49.43,49.38,49.43,34808.0,45.0761,45.1126,45.067,45.1126,34808.0
2017-01-11 14:15:00,49.43,49.47,49.42,49.45,43493.0,45.1126,45.1491,45.1035,45.1309,43493.0
2017-01-11 14:20:00,49.45,49.45,49.43,49.45,76152.0,45.1309,45.1309,45.1126,45.1309,76152.0
2017-01-11 14:25:00,49.45,49.48,49.44,49.46,42971.0,45.1309,45.1583,45.1218,45.14,42971.0
2017-01-11 14:30:00,49.46,49.51,49.46,49.49,163724.0,45.14,45.1856,45.14,45.1674,163724.0
2017-01-11 14:35:00,49.5,49.55,49.49,49.54,196905.0,45.1765,45.2222,45.1674,45.213,196905.0
2017-01-11 14:40:00,49.54,49.55,49.52,49.54,70502.0,45.213,45.2222,45.1948,45.213,70502.0
2017-01-11 14:45:00,49.54,49.54,49.5,49.51,59782.0,45.213,45.213,45.1765,45.1856,59782.0
2017-01-11 14:50:00,49.51,49.53,49.5,49.52,43571.0,45.1856,45.2039,45.1765,45.1948,43571.0
2017-01-11 14:55:00,49.51,49.54,49.51,49.52,41620.0,45.1856,45.213,45.1856,45.1948,41620.0
2017-01-11 15:00:00,49.54,49.55,49.52,49.54,56149.0,45.213,45.2222,45.1948,45.213,56149.0
2017-01-11 15:05:00,49.54,49.57,49.52,49.52,83878.0,45.213,45.2404,45.1948,45.1948,83878.0
2017-01-11 15:10:00,49.52,49.55,49.52,49.54,60295.0,45.1948,45.2222,45.1948,45.213,60295.0
2017-01-11 15:15:00,49.54,49.59,49.53,49.59,129418.0,45.213,45.2587,45.2039,45.2587,129418.0
2017-01-11 15:20:00,49.59,49.59,49.55,49.57,68602.0,45.2587,45.2587,45.2222,45.2404,68602.0
2017-01-11 15:25:00,49.57,49.57,49.54,49.57,58487.0,45.2404,45.2404,45.213,45.2404,58487.0
2017-01-11 15:30:00,49.56,49.59,49.56,49.59,82553.0,45.2313,45.2587,45.2313,45.2587,82553.0
2017-01-11 15:35:00,49.59,49.61,49.58,49.59,85864.0,45.2587,45.2769,45.2495,45.2587,85864.0
2017-01-11 15:40:00,49.59,49.6,49.57,49.57,95585.0,45.2587,45.2678,45.2404,45.2404,95585.0
2017-01-11 15:45:00,49.58,49.61,49.57,49.61,343180.0,45.2495,45.2769,45.2404,45.2769,343180.0
2017-01-11 15:50:00,49.61,49.62,49.59,49.6,262191.0,45.2769,45.286,45.2587,45.2678,262191.0
2017-01-11 15:55:00,49.59,49.62,49.58,49.62,758938.0,45.2587,45.286,45.2495,45.286,758938.0
2017-01-12 09:30:00,49.44,49.44,49.34,49.36,188942.0,45.1218,45.1218,45.0305,45.0487,188942.0
2017-01-12 09:35:00,49.36,49.38,49.31,49.32,97348.0,45.0487,45.067,45.0031,45.0122,97348.0
2017-01-12 09:40:00,49.31,49.36,49.29,49.29,96961.0,45.0031,45.0487,44.9849,44.9849,96961.0
2017-01-12 09:45:00,49.29,49.32,49.28,49.29,78952.0,44.9849,45.0122,44.9757,44.9849,78952.0
2017-01-12 09:50:00,49.29,49.29,49.2,49.24,267809.0,44.9849,44.9849,44.9027,44.9392,267809.0
2017-01-12 09:55:00,49.23,49.28,49.21,49.27,181172.0,44.9301,44.9757,44.9118,44.9666,181172.0
2017-01-12 10:00:00,49.26,49.29,49.2,49.2,111835.0,44.9575,44.9849,44.9027,44.9027,111835.0
2017-01-12 10:05:00,49.2,49.2,49.04,49.06,216297.0,44.9027,44.9027,44.7567,44.7749,216297.0
2017-01-12 10:10:00,49.08,49.11,49.07,49.09,172381.0,44.7932,44.8206,44.7841,44.8023,172381.0
2017-01-12 10:15:00,49.09,49.11,49.06,49.07,35743.0,44.8023,44.8206,44.7749,44.7841,35743.0
2017-01-12 10:20:00,49.06,49.11,49.05,49.1,42528.0,44.7749,44.8206,44.7658,44.8115,42528.0
2017-01-12 10:25:00,49.1,49.17,49.09,49.16,58401.0,44.8115,44.8753,44.8023,44.8662,58401.0
2017-01-12 10:30:00,49.15,49.17,49.12,49.15,35078.0,44.8571,44.8753,44.8297,44.8571,35078.0
2017-01-12 10:35:00,49.15,49.16,49.1,49.11,40992.0,44.8571,44.8662,44.8115,44.8206,40992.0
2017-01-12 10:40:00,49.1,49.21,49.09,49.19,61779.0,44.8115,44.9118,44.8023,44.8936,61779.0
2017-01-12 10:45:00,49.19,49.2,49.16,49.17,41208.0,44.8936,44.9027,44.8662,44.8753,41208.0
2017-01-12 10:50:00,49.17,49.17,49.11,49.11,38324.0,44.8753,44.8753,44.8206,44.8206,38324.0
2017-01-12 10:55:00,49.12,49.14,49.07,49.1,65447.0,44.8297,44.848,44.7841,44.8115,65447.0
2017-01-12 11:00:00,49.09,49.1,49.04,49.04,57760.0,44.8023,44.8115,44.7567,44.7567,57760.0
2017-01-12 11:05:00,49.04,49.09,49.04,49.07,82343.0,44.7567,44.8023,44.7567,44.7841,82343.0
2017-01-12 11:10:00,49.07,49.1,49.05,49.09,37832.0,44.7841,44.8115,44.7658,44.8023,37832.0
2017-01-12 11:15:00,49.09,49.15,49.08,49.08,57260.0,44.8023,44.8571,44.7932,44.7932,57260.0
2017-01-12 11:20:00,49.09,49.14,49.08,49.14,40383.0,44.8023,44.848,44.7932,44.848,40383.0
2017-01-12 11:25:00,49.13,49.19,49.13,49.18,33285.0,44.8388,44.8936,44.8388,44.8845,33285.0
2017-01-12 11:30:00,49.18,49.2,49.16,49.17,53700.0,44.8845,44.9027,44.8662,44.8753,53700.0
2017-01-12 11:35:00,49.18,49.2,49.16,49.2,38848.0,44.8845,44.9027,44.8662,44.9027,38848.0
2017-01-12 11:40:00,49.19,49.2,49.17,49.2,32346.0,44.8936,44.9027,44.8753,44.9027,32346.0
2017-01-12 11:45:00,49.21,49.23,49.2,49.21,14854.0,44.9118,44.9301,44.9027,44.9118,14854.0
2017-01-12 11:50:00,49.21,49.22,49.18,49.2,38642.0,44.9118,44.921,44.8845,44.9027,38642.0
2017-01-12 11:55:00,49.19,49.2,49.17,49.2,30626.0,44.8936,44.9027,44.8753,44.9027,30626.0
2017-01-12 12:00:00,49.2,49.24,49.2,49.23,22900.0,44.9027,44.9392,44.9027,44.9301,22900.0
2017-01-12 12:05:00,49.23,49.24,49.2,49.21,13305.0,44.9301,44.9392,44.9027,44.9118,13305.0
2017-01-12 12:10:00,49.21,49.24,49.21,49.23,20837.0,44.9118,44.9392,44.9118,44.9301,20837.0
2017-01-12 12:15:00,49.23,49.32,49.23,49.31,165492.0,44.9301,45.0122,44.9301,45.0031,165492.0
2017-01-12 12:20:00,49.31,49.32,49.28,49.3,24267.0,45.0031,45.0122,44.9757,44.994,24267.0
2017-01-12 12:25:00,49.29,49.33,49.28,49.3,19495.0,44.9849,45.0214,44.9757,44.994,19495.0
2017-01-12 12:30:00,49.31,49.34,49.31,49.33,34396.0,45.0031,45.0305,45.0031,45.0214,34396.0
2017-01-12 12:35:00,49.34,49.37,49.34,49.34,46998.0,45.0305,45.0579,45.0305,45.0305,46998.0
2017-01-12 12:40:00,49.34,49.35,49.32,49.32,22757.0,45.0305,45.0396,45.0122,45.0122,22757.0
2017-01-12 12:45:00,49.33,49.37,49.32,49.35,23246.0,45.0214,45.0579,45.0122,45.0396,23246.0
2017-01-12 12:50:00,49.34,49.37,49.34,49.37,37053.0,45.0305,45.0579,45.0305,45.0579,37053.0
2017-01-12 12:55:00,49.38,49.38,49.35,49.35,20406.0,45.067,45.067,45.0396,45.0396,20406.0
2017-01-12 13:00:00,49.36,49.39,49.35,49.37,40912.0,45.0487,45.0761,45.0396,45.0579,40912.0
2017-01-12 13:05:00,49.37,49.38,49.33,49.37,40091.0,45.0579,45.067,45.0214,45.0579,40091.0
2017-01-12 13:10:00,49.38,49.4,49.37,49.38,17516.0,45.067,45.0853,45.0579,45.067,17516.0
2017-01-12 13:15:00,49.38,49.42,49.38,49.39,33387.0,45.067,45.1035,45.067,45.0761,33387.0
2017-01-12 13:20:00,49.39,49.4,49.35,49.36,55063.0,45.0761,45.0853,45.0396,45.0487,55063.0
2017-01-12 13:25:00,49.36,49.37,49.34,49.37,32545.0,45.0487,45.0579,45.0305,45.0579,32545.0
2017-01-12 13:30:00,49.37,49.38,49.36,49.37,27874.0,45.0579,45.067,45.0487,45.0579,27874.0
2017-01-12 13:35:00,49.38,49.42,49.37,49.39,56689.0,45.067,45.1035,45.0579,45.0761,56689.0
2017-01-12 13:40:00,49.4,49.44,49.4,49.42,24218.0,45.0853,45.1218,45.0853,45.1035,24218.0
2017-01-12 13:45:00,49.41,49.46,49.41,49.45,72475.0,45.0944,45.14,45.0944,45.1309,72475.0
2017-01-12 13:50:00,49.45,49.45,49.42,49.42,37921.0,45.1309,45.1309,45.1035,45.1035,37921.0
2017-01-12 13:55:00,49.42,49.44,49.41,49.42,29950.0,45.1035,45.1218,45.0944,45.1035,29950.0
2017-01-12 14:00:00,49.43,49.44,49.41,49.42,29977.0,45.1126,45.1218,45.0944,45.1035,29977.0
2017-01-12 14:05:00,49.42,49.43,49.39,49.41,18937.0,45.1035,45.1126,45.0761,45.0944,18937.0
2017-01-12 14:10:00,49.41,49.43,49.4,49.41,52385.0,45.0944,45.1126,45.0853,45.0944,52385.0
2017-01-12 14:15:00,49.41,49.45,49.4,49.42,476336.0,45.0944,45.1309,45.0853,45.1035,476336.0
2017-01-12 14:20:00,49.42,49.44,49.4,49.42,24794.0,45.1035,45.1218,45.0853,45.1035,24794.0
2017-01-12 14:25:00,49.42,49.44,49.41,49.44,20276.0,45.1035,45.1218,45.0944,45.1218,20276.0
2017-01-12 14:30:00,49.44,49.5,49.42,49.49,152897.0,45.1218,45.1765,45.1035,45.1674,152897.0
2017-01-12 14:35:00,49.49,49.5,49.46,49.47,46242.0,45.1674,45.1765,45.14,45.1491,46242.0
2017-01-12 14:40:00,49.48,49.48,49.45,49.47,20600.0,45.1583,45.1583,45.1309,45.1491,20600.0
2017-01-12 14:45:00,49.47,49.49,49.42,49.44,50311.0,45.1491,45.1674,45.1035,45.1218,50311.0
2017-01-12 14:50:00,49.45,49.47,49.44,49.46,15651.0,45.1309,45.1491,45.1218,45.14,15651.0
2017-01-12 14:55:00,49.45,49.48,49.45,49.48,38653.0,45.1309,45.1583,45.1309,45.1583,38653.0
2017-01-12 15:00:00,49.48,49.49,49.44,49.45,28722.0,45.1583,45.1674,45.1218,45.1309,28722.0
2017-01-12 15:05:00,49.44,49.45,49.43,49.43,69062.0,45.1218,45.1309,45.1126,45.1126,69062.0
2017-01-12 15:10:00,49.44,49.46,49.43,49.45,45853.0,45.1218,45.14,45.1126,45.1309,45853.0
2017-01-12 15:15:00,49.45,49.45,49.43,49.44,20030.0,45.1309,45.1309,45.1126,45.1218,20030.0
2017-01-12 15:20:00,49.45,49.47,49.45,49.46,23512.0,45.1309,45.1491,45.1309,45.14,23512.0
2017-01-12 15:25:00,49.46,49.47,49.45,49.46,23472.0,45.14,45.1491,45.1309,45.14,23472.0
2017-01-12 15:30:00,49.46,49.51,49.46,49.48,58829.0,45.14,45.1856,45.14,45.1583,58829.0
2017-01-12 15:35:00,49.48,49.53,49.47,49.52,41596.0,45.1583,45.2039,45.1491,45.1948,41596.0
2017-01-12 15:40:00,49.52,49.53,49.48,49.51,238980.0,45.1948,45.2039,45.1583,45.1856,238980.0
2017-01-12 15:45:00,49.5,49.54,49.5,49.52,85645.0,45.1765,45.213,45.1765,45.1948,85645.0
2017-01-12 15:50:00,49.53,49.55,49.51,49.52,280315.0,45.2039,45.2222,45.1856,45.1948,280315.0
2017-01-12 15:55:00,49.52,49.57,49.52,49.53,994256.0,45.1948,45.2404,45.1948,45.2039,994256.0
2017-01-13 09:30:00,49.51,49.66,49.51,49.62,210323.0,45.1856,45.3225,45.1856,45.286,210323.0
2017-01-13 09:35:00,49.63,49.67,49.62,49.63,146855.0,45.2952,45.3317,45.286,45.2952,146855.0
2017-01-13 09:40:00,49.64,49.7,49.63,49.7,148241.0,45.3043,45.3591,45.2952,45.3591,148241.0
2017-01-13 09:45:00,49.71,49.74,49.7,49.72,44770.0,45.3682,45.3956,45.3591,45.3773,44770.0
2017-01-13 09:50:00,49.73,49.75,49.7,49.71,52700.0,45.3864,45.4047,45.3591,45.3682,52700.0
2017-01-13 09:55:00,49.7,49.71,49.66,49.67,94557.0,45.3591,45.3682,45.3225,45.3317,94557.0
2017-01-13 10:00:00,49.67,49.68,49.61,49.62,167248.0,45.3317,45.3408,45.2769,45.286,167248.0
2017-01-13 10:05:00,49.63,49.65,49.61,49.63,89110.0,45.2952,45.3134,45.2769,45.2952,89110.0
2017-01-13 10:10:00,49.64,49.69,49.63,49.67,67048.0,45.3043,45.3499,45.2952,45.3317,67048.0
2017-01-13 10:15:00,49.67,49.69,49.63,49.63,54291.0,45.3317,45.3499,45.2952,45.2952,54291.0
2017-01-13 10:20:00,49.64,49.66,49.62,49.65,25477.0,45.3043,45.3225,45.286,45.3134,25477.0
2017-01-13 10:25:00,49.65,49.66,49.63,49.63,117419.0,45.3134,45.3225,45.2952,45.2952,117419.0
2017-01-13 10:30:00,49.64,49.66,49.63,49.65,60236.0,45.3043,45.3225,45.2952,45.3134,60236.0
2017-01-13 10:35:00,49.65,49.66,49.64,49.65,82589.0,45.3134,45.3225,45.3043,45.3134,82589.0
2017-01-13 10:40:00,49.65,49.67,49.63,49.65,38771.0,45.3134,45.3317,45.2952,45.3134,38771.0
2017-01-13 10:45:00,49.67,49.68,49.66,49.67,20572.0,45.3317,45.3408,45.3225,45.3317,20572.0
2017-01-13 10:50:00,49.67,49.7,49.67,49.68,44943.0,45.3317,45.3591,45.3317,45.3408,44943.0
2017-01-13 10:55:00,49.68,49.69,49.66,49.67,27579.0,45.3408,45.3499,45.3225,45.3317,27579.0
2017-01-13 11:00:00,49.67,49.68,49.67,49.67,9463.0,45.3317,45.3408,45.3317,45.3317,9463.0
2017-01-13 11:05:00,49.68,49.68,49.62,49.65,231052.0,45.3408,45.3408,45.286,45.3134,231052.0
2017-01-13 11:10:00,49.65,49.66,49.62,49.65,75600.0,45.3134,45.3225,45.286,45.3134,75600.0
2017-01-13 11:15:00,49.65,49.66,49.63,49.66,28053.0,45.3134,45.3225,45.2952,45.3225,28053.0
2017-01-13 11:20:00,49.66,49.69,49.65,49.68,110988.0,45.3225,45.3499,45.3134,45.3408,110988.0
2017-01-13 11:25:00,49.68,49.7,49.67,49.69,57680.0,45.3408,45.3591,45.3317,45.3499,57680.0
2017-01-13 11:30:00,49.69,49.7,49.68,49.69,49247.0,45.3499,45.3591,45.3408,45.3499,49247.0
2017-01-13 11:35:00,49.69,49.71,49.68,49.69,20889.0,45.3499,45.3682,45.3408,45.3499,20889.0
2017-01-13 11:40:00,49.69,49.7,49.67,49.68,64738.0,45.3499,45.3591,45.3317,45.3408,64738.0
2017-01-13 11:45:00,49.68,49.69,49.66,49.68,24481.0,45.3408,45.3499,45.3225,45.3408,24481.0
2017-01-13 11:50:00,49.68,49.7,49.67,49.69,89422.0,45.3408,45.3591,45.3317,45.3499,89422.0
2017-01-13 11:55:00,49.69,49.7,49.68,49.68,21837.0,45.3499,45.3591,45.3408,45.3408,21837.0
2017-01-13 12:00:00,49.69,49.69,49.66,49.67,30501.0,45.3499,45.3499,45.3225,45.3317,30501.0
2017-01-13 12:05:00,49.68,49.68,49.65,49.66,32322.0,45.3408,45.3408,45.3134,45.3225,32322.0
2017-01-13 12:10:00,49.66,49.67,49.64,49.66,27724.0,45.3225,45.3317,45.3043,45.3225,27724.0
2017-01-13 12:15:00,49.66,49.67,49.6,49.63,66785.0,45.3225,45.3317,45.2678,45.2952,66785.0
2017-01-13 12:20:00,49.62,49.63,49.6,49.62,20956.0,45.286,45.2952,45.2678,45.286,20956.0
2017-01-13 12:25:00,49.61,49.62,49.59,49.6,24111.0,45.2769,45.286,45.2587,45.2678,24111.0
2017-01-13 12:30:00,49.61,49.64,49.6,49.64,13608.0,45.2769,45.3043,45.2678,45.3043,13608.0
2017-01-13 12:35:00,49.63,49.65,49.63,49.65,16739.0,45.2952,45.3134,45.2952,45.3134,16739.0
2017-01-13 12:40:00,49.64,49.66,49.64,49.65,17810.0,45.3043,45.3225,45.3043,45.3134,17810.0
2017-01-13 12:45:00,49.65,49.66,49.64,49.64,19983.0,45.3134,45.3225,45.3043,45.3043,19983.0
2017-01-13 12:50:00,49.64,49.67,49.63,49.66,10474.0,45.3043,45.3317,45.2952,45.3225,10474.0
2017-01-13 12:55:00,49.67,49.68,49.66,49.66,20363.0,45.3317,45.3408,45.3225,45.3225,20363.0
2017-01-13 13:00:00,49.67,49.68,49.66,49.68,10045.0,45.3317,45.3408,45.3225,45.3408,10045.0
2017-01-13 13:05:00,49.68,49.68,49.66,49.67,16210.0,45.3408,45.3408,45.3225,45.3317,16210.0
2017-01-13 13:10:00,49.67,49.67,49.65,49.66,16904.0,45.3317,45.3317,45.3134,45.3225,16904.0
2017-01-13 13:15:00,49.66,49.68,49.66,49.68,18386.0,45.3225,45.3408,45.3225,45.3408,18386.0
2017-01-13 13:20:00,49.68,49.69,49.66,49.67,58236.0,45.3408,45.3499,45.3225,45.3317,58236.0
2017-01-13 13:25:00,49.66,49.67,49.66,49.66,12896.0,45.3225,45.3317,45.3225,45.3225,12896.0
2017-01-13 13:30:00,49.66,49.68,49.65,49.67,25720.0,45.3225,45.3408,45.3134,45.3317,25720.0
2017-01-13 13:35:00,49.67,49.68,49.67,49.67,9950.0,45.3317,45.3408,45.3317,45.3317,9950.0
2017-01-13 13:40:00,49.67,49.68,49.66,49.67,25107.0,45.3317,45.3408,45.3225,45.3317,25107.0
2017-01-13 13:45:00,49.67,49.67,49.65,49.67,44253.0,45.3317,45.3317,45.3134,45.3317,44253.0
2017-01-13 13:50:00,49.67,49.67,49.65,49.66,22525.0,45.3317,45.3317,45.3134,45.3225,22525.0
2017-01-13 13:55:00,49.66,49.67,49.65,49.65,28081.0,45.3225,45.3317,45.3134,45.3134,28081.0
2017-01-13 14:00:00,49.65,49.66,49.64,49.65,13920.0,45.3134,45.3225,45.3043,45.3134,13920.0
2017-01-13 14:05:00,49.65,49.67,49.63,49.63,174000.0,45.3134,45.3317,45.2952,45.2952,174000.0
2017-01-13 14:10:00,49.63,49.63,49.6,49.62,39685.0,45.2952,45.2952,45.2678,45.286,39685.0
2017-01-13 14:15:00,49.61,49.63,49.6,49.62,38598.0,45.2769,45.2952,45.2678,45.286,38598.0
2017-01-13 14:20:00,49.63,49.63,49.62,49.62,19295.0,45.2952,45.2952,45.286,45.286,19295.0
2017-01-13 14:25:00,49.62,49.63,49.58,49.59,58608.0,45.286,45.2952,45.2495,45.2587,58608.0
2017-01-13 14:30:00,49.58,49.61,49.58,49.61,25481.0,45.2495,45.2769,45.2495,45.2769,25481.0
2017-01-13 14:35:00,49.61,49.63,49.61,49.62,10476.0,45.2769,45.2952,45.2769,45.286,10476.0
2017-01-13 14:40:00,49.62,49.64,49.6,49.64,27684.0,45.286,45.3043,45.2678,45.3043,27684.0
2017-01-13 14:45:00,49.63,49.64,49.62,49.63,24044.0,45.2952,45.3043,45.286,45.2952,24044.0
2017-01-13 14:50:00,49.63,49.64,49.6,49.63,34773.0,45.2952,45.3043,45.2678,45.2952,34773.0
2017-01-13 14:55:00,49.63,49.66,49.62,49.66,43804.0,45.2952,45.3225,45.286,45.3225,43804.0
2017-01-13 15:00:00,49.65,49.66,49.64,49.65,25651.0,45.3134,45.3225,45.3043,45.3134,25651.0
2017-01-13 15:05:00,49.65,49.65,49.63,49.64,76099.0,45.3134,45.3134,45.2952,45.3043,76099.0
2017-01-13 15:10:00,49.64,49.65,49.63,49.64,32876.0,45.3043,45.3134,45.2952,45.3043,32876.0
2017-01-13 15:15:00,49.63,49.64,49.62,49.64,172138.0,45.2952,45.3043,45.286,45.3043,172138.0
2017-01-13 15:20:00,49.64,49.65,49.63,49.64,139556.0,45.3043,45.3134,45.2952,45.3043,139556.0
2017-01-13 15:25:00,49.64,49.64,49.62,49.62,24365.0,45.3043,45.3043,45.286,45.286,24365.0
2017-01-13 15:30:00,49.63,49.63,49.59,49.61,59344.0,45.2952,45.2952,45.2587,45.2769,59344.0
2017-01-13 15:35:00,49.61,49.65,49.61,49.65,52949.0,45.2769,45.3134,45.2769,45.3134,52949.0
2017-01-13 15:40:00,49.65,49.67,49.64,49.66,63233.0,45.3134,45.3317,45.3043,45.3225,63233.0
2017-01-13 15:45:00,49.66,49.67,49.64,49.64,60527.0,45.3225,45.3317,45.3043,45.3043,60527.0
2017-01-13 15:50:00,49.65,49.66,49.63,49.64,90436.0,45.3134,45.3225,45.2952,45.3043,90436.0
2017-01-13 15:55:00,49.64,49.65,49.62,49.65,318622.0,45.3043,45.3134,45.286,45.3134,318622.0
2017-01-17 09:30:00,49.54,49.57,49.47,49.5,168888.0,45.213,45.2404,45.1491,45.1765,168888.0
2017-01-17 09:35:00,49.5,49.51,49.42,49.44,125253.0,45.1765,45.1856,45.1035,45.1218,125253.0
2017-01-17 09:40:00,49.43,49.51,49.43,49.47,228528.0,45.1126,45.1856,45.1126,45.1491,228528.0
2017-01-17 09:45:00,49.46,49.47,49.42,49.47,103830.0,45.14,45.1491,45.1035,45.1491,103830.0
2017-01-17 09:50:00,49.48,49.51,49.41,49.5,89347.0,45.1583,45.1856,45.0944,45.1765,89347.0
2017-01-17 09:55:00,49.5,49.54,49.47,49.47,62580.0,45.1765,45.213,45.1491,45.1491,62580.0
2017-01-17 10:00:00,49.48,49.52,49.48,49.5,41365.0,45.1583,45.1948,45.1583,45.1765,41365.0
2017-01-17 10:05:00,49.5,49.58,49.47,49.56,84181.0,45.1765,45.2495,45.1491,45.2313,84181.0
2017-01-17 10:10:00,49.58,49.59,49.54,49.54,53095.0,45.2495,45.2587,45.213,45.213,53095.0
2017-01-17 10:15:00,49.54,49.59,49.52,49.57,150788.0,45.213,45.2587,45.1948,45.2404,150788.0
2017-01-17 10:20:00,49.56,49.6,49.55,49.56,36781.0,45.2313,45.2678,45.2222,45.2313,36781.0
2017-01-17 10:25:00,49.55,49.56,49.52,49.55,52040.0,45.2222,45.2313,45.1948,45.2222,52040.0
2017-01-17 10:30:00,49.56,49.59,49.55,49.58,25873.0,45.2313,45.2587,45.2222,45.2495,25873.0
2017-01-17 10:35:00,49.59,49.6,49.56,49.58,120050.0,45.2587,45.2678,45.2313,45.2495,120050.0
2017-01-17 10:40:00,49.57,49.61,49.57,49.59,57992.0,45.2404,45.2769,45.2404,45.2587,57992.0
2017-01-17 10:45:00,49.59,49.6,49.55,49.55,35633.0,45.2587,45.2678,45.2222,45.2222,35633.0
2017-01-17 10:50:00,49.55,49.57,49.53,49.57,15989.0,45.2222,45.2404,45.2039,45.2404,15989.0
2017-01-17 10:55:00,49.57,49.59,49.56,49.59,25868.0,45.2404,45.2587,45.2313,45.2587,25868.0
2017-01-17 11:00:00,49.58,49.6,49.54,49.56,36791.0,45.2495,45.2678,45.213,45.2313,36791.0
2017-01-17 11:05:00,49.57,49.57,49.52,49.54,36604.0,45.2404,45.2404,45.1948,45.213,36604.0
2017-01-17 11:10:00,49.54,49.56,49.5,49.51,40852.0,45.213,45.2313,45.1765,45.1856,40852.0
2017-01-17 11:15:00,49.51,49.53,49.47,49.49,50022.0,45.1856,45.2039,45.1491,45.1674,50022.0
2017-01-17 11:20:00,49.49,49.51,49.48,49.5,18142.0,45.1674,45.1856,45.1583,45.1765,18142.0
2017-01-17 11:25:00,49.5,49.53,49.48,49.53,33537.0,45.1765,45.2039,45.1583,45.2039,33537.0
2017-01-17 11:30:00,49.52,49.53,49.49,49.51,16962.0,45.1948,45.2039,45.1674,45.1856,16962.0
2017-01-17 11:35:00,49.51,49.55,49.51,49.55,17987.0,45.1856,45.2222,45.1856,45.2222,17987.0
2017-01-17 11:40:00,49.55,49.57,49.53,49.53,52604.0,45.2222,45.2404,45.2039,45.2039,52604.0
2017-01-17 11:45:00,49.54,49.56,49.53,49.54,147723.0,45.213,45.2313,45.2039,45.213,147723.0
2017-01-17 11:50:00,49.55,49.57,49.55,49.56,36736.0,45.2222,45.2404,45.2222,45.2313,36736.0
2017-01-17 11:55:00,49.56,49.58,49.56,49.56,92030.0,45.2313,45.2495,45.2313,45.2313,92030.0
2017-01-17 12:00:00,49.56,49.57,49.54,49.56,54865.0,45.2313,45.2404,45.213,45.2313,54865.0
2017-01-17 12:05:00,49.57,49.58,49.53,49.54,31464.0,45.2404,45.2495,45.2039,45.213,31464.0
2017-01-17 12:10:00,49.54,49.54,49.49,49.51,36621.0,45.213,45.213,45.1674,45.1856,36621.0
2017-01-17 12:15:00,49.51,49.52,49.5,49.52,22354.0,45.1856,45.1948,45.1765,45.1948,22354.0
2017-01-17 12:20:00,49.51,49.53,49.49,49.51,13608.0,45.1856,45.2039,45.1674,45.1856,13608.0
2017-01-17 12:25:00,49.51,49.52,49.49,49.52,26827.0,45.1856,45.1948,45.1674,45.1948,26827.0
2017-01-17 12:30:00,49.52,49.53,49.5,49.51,25066.0,45.1948,45.2039,45.1765,45.1856,25066.0
2017-01-17 12:35:00,49.52,49.52,49.48,49.48,19103.0,45.1948,45.1948,45.1583,45.1583,19103.0
2017-01-17 12:40:00,49.48,49.51,49.48,49.49,19856.0,45.1583,45.1856,45.1583,45.1674,19856.0
2017-01-17 12:45:00,49.5,49.51,49.48,49.5,29557.0,45.1765,45.1856,45.1583,45.1765,29557.0
2017-01-17 12:50:00,49.51,49.51,49.48,49.48,28477.0,45.1856,45.1856,45.1583,45.1583,28477.0
2017-01-17 12:55:00,49.48,49.49,49.47,49.48,55867.0,45.1583,45.1674,45.1491,45.1583,55867.0
2017-01-17 13:00:00,49.48,49.49,49.47,49.48,14337.0,45.1583,45.1674,45.1491,45.1583,14337.0
2017-01-17 13:05:00,49.48,49.49,49.47,49.48,9135.0,45.1583,45.1674,45.1491,45.1583,9135.0
2017-01-17 13:10:00,49.49,49.51,49.48,49.51,48177.0,45.1674,45.1856,45.1583,45.1856,48177.0
2017-01-17 13:15:00,49.51,49.52,49.5,49.52,40505.0,45.1856,45.1948,45.1765,45.1948,40505.0
2017-01-17 13:20:00,49.52,49.53,49.47,49.5,67889.0,45.1948,45.2039,45.1491,45.1765,67889.0
2017-01-17 13:25:00,49.49,49.5,49.47,49.49,14715.0,45.1674,45.1765,45.1491,45.1674,14715.0
2017-01-17 13:30:00,49.49,49.5,49.47,49.48,25004.0,45.1674,45.1765,45.1491,45.1583,25004.0
2017-01-17 13:35:00,49.47,49.49,49.46,49.48,31709.0,45.1491,45.1674,45.14,45.1583,31709.0
2017-01-17 13:40:00,49.48,49.49,49.47,49.47,11717.0,45.1583,45.1674,45.1491,45.1491,11717.0
2017-01-17 13:45:00,49.48,49.51,49.47,49.48,26084.0,45.1583,45.1856,45.1491,45.1583,26084.0
2017-01-17 13:50:00,49.48,49.48,49.44,49.44,11579.0,45.1583,45.1583,45.1218,45.1218,11579.0
2017-01-17 13:55:00,49.45,49.48,49.45,49.48,30899.0,45.1309,45.1583,45.1309,45.1583,30899.0
2017-01-17 14:00:00,49.48,49.51,49.47,49.49,34156.0,45.1583,45.1856,45.1491,45.1674,34156.0
2017-01-17 14:05:00,49.49,49.51,49.48,49.5,33788.0,45.1674,45.1856,45.1583,45.1765,33788.0
2017-01-17 14:10:00,49.5,49.5,49.48,49.48,31208.0,45.1765,45.1765,45.1583,45.1583,31208.0
2017-01-17 14:15:00,49.49,49.49,49.46,49.46,33875.0,45.1674,45.1674,45.14,45.14,33875.0
2017-01-17 14:20:00,49.46,49.46,49.42,49.43,62956.0,45.14,45.14,45.1035,45.1126,62956.0
2017-01-17 14:25:00,49.43,49.44,49.41,49.42,22240.0,45.1126,45.1218,45.0944,45.1035,22240.0
2017-01-17 14:30:00,49.42,49.44,49.41,49.43,17333.0,45.1035,45.1218,45.0944,45.1126,17333.0
2017-01-17 14:35:00,49.42,49.43,49.36,49.39,33796.0,45.1035,45.1126,45.0487,45.0761,33796.0
2017-01-17 14:40:00,49.4,49.44,49.37,49.44,37232.0,45.0853,45.1218,45.0579,45.1218,37232.0
2017-01-17 14:45:00,49.44,49.44,49.41,49.41,51570.0,45.1218,45.1218,45.0944,45.0944,51570.0
2017-01-17 14:50:00,49.41,49.42,49.38,49.4,59301.0,45.0944,45.1035,45.067,45.0853,59301.0
2017-01-17 14:55:00,49.41,49.42,49.39,49.41,42852.0,45.0944,45.1035,45.0761,45.0944,42852.0
2017-01-17 15:00:00,49.42,49.42,49.37,49.39,39918.0,45.1035,45.1035,45.0579,45.0761,39918.0
2017-01-17 15:05:00,49.39,49.39,49.36,49.36,166359.0,45.0761,45.0761,45.0487,45.0487,166359.0
2017-01-17 15:10:00,49.37,49.42,49.36,49.41,96512.0,45.0579,45.1035,45.0487,45.0944,96512.0
2017-01-17 15:15:00,49.41,49.42,49.4,49.4,32285.0,45.0944,45.1035,45.0853,45.0853,32285.0
2017-01-17 15:20:00,49.4,49.42,49.4,49.41,19598.0,45.0853,45.1035,45.0853,45.0944,19598.0
2017-01-17 15:25:00,49.4,49.41,49.38,49.39,51771.0,45.0853,45.0944,45.067,45.0761,51771.0
2017-01-17 15:30:00,49.4,49.45,49.39,49.44,61108.0,45.0853,45.1309,45.0761,45.1218,61108.0
2017-01-17 15:35:00,49.43,49.46,49.43,49.45,53930.0,45.1126,45.14,45.1126,45.1309,53930.0
2017-01-17 15:40:00,49.45,49.46,49.43,49.46,121358.0,45.1309,45.14,45.1126,45.14,121358.0
2017-01-17 15:45:00,49.45,49.46,49.43,49.46,159569.0,45.1309,45.14,45.1126,45.14,159569.0
2017-01-17 15:50:00,49.46,49.47,49.45,49.47,118789.0,45.14,45.1491,45.1309,45.1491,118789.0
2017-01-17 15:55:00,49.48,49.5,49.46,49.49,272066.0,45.1583,45.1765,45.14,45.1674,272066.0
2017-01-18 09:30:00,49.61,49.61,49.48,49.51,214505.0,45.2769,45.2769,45.1583,45.1856,214505.0
2017-01-18 09:35:00,49.51,49.59,49.47,49.57,141810.0,45.1856,45.2587,45.1491,45.2404,141810.0
2017-01-18 09:40:00,49.58,49.65,49.58,49.63,131862.0,45.2495,45.3134,45.2495,45.2952,131862.0
2017-01-18 09:45:00,49.63,49.66,49.6,49.64,45069.0,45.2952,45.3225,45.2678,45.3043,45069.0
2017-01-18 09:50:00,49.64,49.65,49.58,49.63,39912.0,45.3043,45.3134,45.2495,45.2952,39912.0
2017-01-18 09:55:00,49.63,49.66,49.6,49.66,63116.0,45.2952,45.3225,45.2678,45.3225,63116.0
2017-01-18 10:00:00,49.66,49.67,49.64,49.66,54629.0,45.3225,45.3317,45.3043,45.3225,54629.0
2017-01-18 10:05:00,49.66,49.67,49.6,49.62,78412.0,45.3225,45.3317,45.2678,45.286,78412.0
2017-01-18 10:10:00,49.61,49.66,49.61,49.65,50268.0,45.2769,45.3225,45.2769,45.3134,50268.0
2017-01-18 10:15:00,49.66,49.66,49.62,49.64,28983.0,45.3225,45.3225,45.286,45.3043,28983.0
2017-01-18 10:20:00,49.63,49.65,49.62,49.62,23720.0,45.2952,45.3134,45.286,45.286,23720.0
2017-01-18 10:25:00,49.63,49.63,49.57,49.58,111613.0,45.2952,45.2952,45.2404,45.2495,111613.0
2017-01-18 10:30:00,49.58,49.64,49.57,49.6,65582.0,45.2495,45.3043,45.2404,45.2678,65582.0
2017-01-18 10:35:00,49.61,49.62,49.58,49.6,14100.0,45.2769,45.286,45.2495,45.2678,14100.0
2017-01-18 10:40:00,49.61,49.61,49.52,49.52,65411.0,45.2769,45.2769,45.1948,45.1948,65411.0
2017-01-18 10:45:00,49.53,49.55,49.51,49.55,35791.0,45.2039,45.2222,45.1856,45.2222,35791.0
2017-01-18 10:50:00,49.55,49.55,49.52,49.54,19691.0,45.2222,45.2222,45.1948,45.213,19691.0
2017-01-18 10:55:00,49.55,49.61,49.54,49.59,44859.0,45.2222,45.2769,45.213,45.2587,44859.0
2017-01-18 11:00:00,49.59,49.61,49.58,49.6,58941.0,45.2587,45.2769,45.2495,45.2678,58941.0
2017-01-18 11:05:00,49.59,49.61,49.58,49.59,27076.0,45.2587,45.2769,45.2495,45.2587,27076.0
2017-01-18 11:10:00,49.59,49.61,49.56,49.57,34001.0,45.2587,45.2769,45.2313,45.2404,34001.0
2017-01-18 11:15:00,49.57,49.58,49.55,49.55,60926.0,45.2404,45.2495,45.2222,45.2222,60926.0
2017-01-18 11:20:00,49.55,49.58,49.53,49.57,23120.0,45.2222,45.2495,45.2039,45.2404,23120.0
2017-01-18 11:25:00,49.57,49.6,49.56,49.59,13654.0,45.2404,45.2678,45.2313,45.2587,13654.0
2017-01-18 11:30:00,49.59,49.6,49.56,49.57,17911.0,45.2587,45.2678,45.2313,45.2404,17911.0
2017-01-18 11:35:00,49.57,49.58,49.56,49.57,18940.0,45.2404,45.2495,45.2313,45.2404,18940.0
2017-01-18 11:40:00,49.57,49.59,49.56,49.57,17828.0,45.2404,45.2587,45.2313,45.2404,17828.0
2017-01-18 11:45:00,49.58,49.58,49.54,49.56,45999.0,45.2495,45.2495,45.213,45.2313,45999.0
2017-01-18 11:50:00,49.55,49.56,49.54,49.56,12278.0,45.2222,45.2313,45.213,45.2313,12278.0
2017-01-18 11:55:00,49.56,49.56,49.48,49.5,74448.0,45.2313,45.2313,45.1583,45.1765,74448.0
2017-01-18 12:00:00,49.5,49.55,49.49,49.55,133510.0,45.1765,45.2222,45.1674,45.2222,133510.0
2017-01-18 12:05:00,49.55,49.55,49.53,49.55,11483.0,45.2222,45.2222,45.2039,45.2222,11483.0
2017-01-18 12:10:00,49.54,49.58,49.54,49.57,22747.0,45.213,45.2495,45.213,45.2404,22747.0
2017-01-18 12:15:00,49.57,49.57,49.54,49.56,24197.0,45.2404,45.2404,45.213,45.2313,24197.0
2017-01-18 12:20:00,49.56,49.58,49.55,49.56,20307.0,45.2313,45.2495,45.2222,45.2313,20307.0
2017-01-18 12:25:00,49.56,49.57,49.54,49.57,29041.0,45.2313,45.2404,45.213,45.2404,29041.0
2017-01-18 12:30:00,49.57,49.58,49.56,49.57,13440.0,45.2404,45.2495,45.2313,45.2404,13440.0
2017-01-18 12:35:00,49.58,49.59,49.56,49.57,19934.0,45.2495,45.2587,45.2313,45.2404,19934.0
2017-01-18 12:40:00,49.56,49.59,49.56,49.58,7663.0,45.2313,45.2587,45.2313,45.2495,7663.0
2017-01-18 12:45:00,49.58,49.59,49.57,49.57,11210.0,45.2495,45.2587,45.2404,45.2404,11210.0
2017-01-18 12:50:00,49.57,49.57,49.54,49.54,28325.0,45.2404,45.2404,45.213,45.213,28325.0
2017-01-18 12:55:00,49.54,49.55,49.52,49.53,13205.0,45.213,45.2222,45.1948,45.2039,13205.0
2017-01-18 13:00:00,49.52,49.55,49.51,49.54,12987.0,45.1948,45.2222,45.1856,45.213,12987.0
2017-01-18 13:05:00,49.53,49.58,49.52,49.57,20071.0,45.2039,45.2495,45.1948,45.2404,20071.0
2017-01-18 13:10:00,49.57,49.57,49.53,49.54,21720.0,45.2404,45.2404,45.2039,45.213,21720.0
2017-01-18 13:15:00,49.53,49.55,49.53,49.55,8739.0,45.2039,45.2222,45.2039,45.2222,8739.0
2017-01-18 13:20:00,49.54,49.54,49.52,49.52,19953.0,45.213,45.213,45.1948,45.1948,19953.0
2017-01-18 13:25:00,49.53,49.55,49.53,49.53,16873.0,45.2039,45.2222,45.2039,45.2039,16873.0
2017-01-18 13:30:00,49.54,49.56,49.54,49.55,11196.0,45.213,45.2313,45.213,45.2222,11196.0
2017-01-18 13:35:00,49.55,49.58,49.55,49.57,13500.0,45.2222,45.2495,45.2222,45.2404,13500.0
2017-01-18 13:40:00,49.58,49.58,49.55,49.57,18013.0,45.2495,45.2495,45.2222,45.2404,18013.0
2017-01-18 13:45:00,49.57,49.57,49.54,49.55,15849.0,45.2404,45.2404,45.213,45.2222,15849.0
2017-01-18 13:50:00,49.55,49.56,49.54,49.56,8013.0,45.2222,45.2313,45.213,45.2313,8013.0
2017-01-18 13:55:00,49.56,49.56,49.54,49.54,19273.0,45.2313,45.2313,45.213,45.213,19273.0
2017-01-18 14:00:00,49.54,49.57,49.54,49.55,30225.0,45.213,45.2404,45.213,45.2222,30225.0
2017-01-18 14:05:00,49.55,49.57,49.55,49.55,14655.0,45.2222,45.2404,45.2222,45.2222,14655.0
2017-01-18 14:10:00,49.55,49.56,49.53,49.55,7877.0,45.2222,45.2313,45.2039,45.2222,7877.0
2017-01-18 14:15:00,49.55,49.59,49.54,49.58,23002.0,45.2222,45.2587,45.213,45.2495,23002.0
2017-01-18 14:20:00,49.59,49.59,49.56,49.58,9720.0,45.2587,45.2587,45.2313,45.2495,9720.0
2017-01-18 14:25:00,49.58,49.58,49.57,49.57,17140.0,45.2495,45.2495,45.2404,45.2404,17140.0
2017-01-18 14:30:00,49.57,49.58,49.55,49.55,16126.0,45.2404,45.2495,45.2222,45.2222,16126.0
2017-01-18 14:35:00,49.55,49.57,49.55,49.56,13468.0,45.2222,45.2404,45.2222,45.2313,13468.0
2017-01-18 14:40:00,49.57,49.57,49.54,49.55,29775.0,45.2404,45.2404,45.213,45.2222,29775.0
2017-01-18 14:45:00,49.55,49.55,49.53,49.54,24287.0,45.2222,45.2222,45.2039,45.213,24287.0
2017-01-18 14:50:00,49.54,49.57,49.53,49.56,41072.0,45.213,45.2404,45.2039,45.2313,41072.0
2017-01-18 14:55:00,49.57,49.58,49.56,49.58,14386.0,45.2404,45.2495,45.2313,45.2495,14386.0
2017-01-18 15:00:00,49.58,49.58,49.54,49.56,35666.0,45.2495,45.2495,45.213,45.2313,35666.0
2017-01-18 15:05:00,49.57,49.57,49.55,49.55,16181.0,45.2404,45.2404,45.2222,45.2222,16181.0
2017-01-18 15:10:00,49.55,49.59,49.55,49.57,25348.0,45.2222,45.2587,45.2222,45.2404,25348.0
2017-01-18 15:15:00,49.57,49.59,49.56,49.59,169631.0,45.2404,45.2587,45.2313,45.2587,169631.0
2017-01-18 15:20:00,49.59,49.6,49.57,49.58,32902.0,45.2587,45.2678,45.2404,45.2495,32902.0
2017-01-18 15:25:00,49.58,49.58,49.55,49.57,27869.0,45.2495,45.2495,45.2222,45.2404,27869.0
2017-01-18 15:30:00,49.57,49.58,49.55,49.56,41141.0,45.2404,45.2495,45.2222,45.2313,41141.0
2017-01-18 15:35:00,49.56,49.6,49.56,49.59,59470.0,45.2313,45.2678,45.2313,45.2587,59470.0
2017-01-18 15:40:00,49.59,49.6,49.57,49.59,116311.0,45.2587,45.2678,45.2404,45.2587,116311.0
2017-01-18 15:45:00,49.59,49.61,49.59,49.59,178157.0,45.2587,45.2769,45.2587,45.2587,178157.0
2017-01-18 15:50:00,49.6,49.62,49.59,49.6,83140.0,45.2678,45.286,45.2587,45.2678,83140.0
2017-01-18 15:55:00,49.61,49.62,49.6,49.62,389174.0,45.2769,45.286,45.2678,45.286,389174.0
2017-01-19 09:30:00,49.6,49.63,49.51,49.61,118152.0,45.2678,45.2952,45.1856,45.2769,118152.0
2017-01-19 09:35:00,49.62,49.69,49.62,49.68,223432.0,45.286,45.3499,45.286,45.3408,223432.0
2017-01-19 09:40:00,49.68,49.72,49.66,49.69,87953.0,45.3408,45.3773,45.3225,45.3499,87953.0
2017-01-19 09:45:00,49.7,49.74,49.68,49.71,142433.0,45.3591,45.3956,45.3408,45.3682,142433.0
2017-01-19 09:50:00,49.72,49.75,49.71,49.73,217994.0,45.3773,45.4047,45.3682,45.3864,217994.0
2017-01-19 09:55:00,49.74,49.78,49.72,49.77,46161.0,45.3956,45.4321,45.3773,45.4229,46161.0
2017-01-19 10:00:00,49.76,49.77,49.71,49.73,33904.0,45.4138,45.4229,45.3682,45.3864,33904.0
2017-01-19 10:05:00,49.73,49.75,49.66,49.68,38077.0,45.3864,45.4047,45.3225,45.3408,38077.0
2017-01-19 10:10:00,49.66,49.69,49.66,49.68,37828.0,45.3225,45.3499,45.3225,45.3408,37828.0
2017-01-19 10:15:00,49.68,49.69,49.6,49.62,74752.0,45.3408,45.3499,45.2678,45.286,74752.0
2017-01-19 10:20:00,49.62,49.64,49.59,49.62,45431.0,45.286,45.3043,45.2587,45.286,45431.0
2017-01-19 10:25:00,49.62,49.64,49.59,49.62,48175.0,45.286,45.3043,45.2587,45.286,48175.0
2017-01-19 10:30:00,49.62,49.62,49.59,49.6,175648.0,45.286,45.286,45.2587,45.2678,175648.0
2017-01-19 10:35:00,49.59,49.61,49.59,49.6,19483.0,45.2587,45.2769,45.2587,45.2678,19483.0
2017-01-19 10:40:00,49.6,49.62,49.59,49.61,14703.0,45.2678,45.286,45.2587,45.2769,14703.0
2017-01-19 10:45:00,49.62,49.62,49.57,49.6,67598.0,45.286,45.286,45.2404,45.2678,67598.0
2017-01-19 10:50:00,49.6,49.6,49.56,49.58,44256.0,45.2678,45.2678,45.2313,45.2495,44256.0
2017-01-19 10:55:00,49.58,49.59,49.56,49.58,37213.0,45.2495,45.2587,45.2313,45.2495,37213.0
2017-01-19 11:00:00,49.58,49.6,49.51,49.53,121627.0,45.2495,45.2678,45.1856,45.2039,121627.0
2017-01-19 11:05:00,49.53,49.57,49.52,49.55,80150.0,45.2039,45.2404,45.1948,45.2222,80150.0
2017-01-19 11:10:00,49.56,49.58,49.53,49.56,94062.0,45.2313,45.2495,45.2039,45.2313,94062.0
2017-01-19 11:15:00,49.56,49.6,49.56,49.59,25017.0,45.2313,45.2678,45.2313,45.2587,25017.0
2017-01-19 11:20:00,49.59,49.62,49.59,49.62,40404.0,45.2587,45.286,45.2587,45.286,40404.0
2017-01-19 11:25:00,49.62,49.63,49.61,49.62,27120.0,45.286,45.2952,45.2769,45.286,27120.0
2017-01-19 11:30:00,49.62,49.63,49.61,49.61,23332.0,45.286,45.2952,45.2769,45.2769,23332.0
2017-01-19 11:35:00,49.62,49.62,49.59,49.62,32887.0,45.286,45.286,45.2587,45.286,32887.0
2017-01-19 11:40:00,49.62,49.66,49.61,49.63,54500.0,45.286,45.3225,45.2769,45.2952,54500.0
2017-01-19 11:45:00,49.64,49.67,49.63,49.65,25113.0,45.3043,45.3317,45.2952,45.3134,25113.0
2017-01-19 11:50:00,49.65,49.66,49.62,49.62,13171.0,45.3134,45.3225,45.286,45.286,13171.0
2017-01-19 11:55:00,49.63,49.65,49.62,49.63,45517.0,45.2952,45.3134,45.286,45.2952,45517.0
2017-01-19 12:00:00,49.63,49.64,49.61,49.63,38513.0,45.2952,45.3043,45.2769,45.2952,38513.0
2017-01-19 12:05:00,49.64,49.64,49.61,49.63,14140.0,45.3043,45.3043,45.2769,45.2952,14140.0
2017-01-19 12:10:00,49.63,49.64,49.62,49.64,17492.0,45.2952,45.3043,45.286,45.3043,17492.0
2017-01-19 12:15:00,49.64,49.65,49.63,49.63,31025.0,45.3043,45.3134,45.2952,45.2952,31025.0
2017-01-19 12:20:00,49.64,49.65,49.61,49.61,54595.0,45.3043,45.3134,45.2769,45.2769,54595.0
2017-01-19 12:25:00,49.62,49.64,49.61,49.64,19924.0,45.286,45.3043,45.2769,45.3043,19924.0
2017-01-19 12:30:00,49.65,49.65,49.62,49.62,41573.0,45.3134,45.3134,45.286,45.286,41573.0
2017-01-19 12:35:00,49.62,49.64,49.61,49.62,38117.0,45.286,45.3043,45.2769,45.286,38117.0
2017-01-19 12:40:00,49.63,49.63,49.59,49.61,40981.0,45.2952,45.2952,45.2587,45.2769,40981.0
2017-01-19 12:45:00,49.61,49.61,49.58,49.59,50752.0,45.2769,45.2769,45.2495,45.2587,50752.0
2017-01-19 12:50:00,49.59,49.62,49.58,49.62,22757.0,45.2587,45.286,45.2495,45.286,22757.0
2017-01-19 12:55:00,49.62,49.63,49.61,49.61,18295.0,45.286,45.2952,45.2769,45.2769,18295.0
2017-01-19 13:00:00,49.61,49.63,49.61,49.63,23162.0,45.2769,45.2952,45.2769,45.2952,23162.0
2017-01-19 13:05:00,49.63,49.63,49.59,49.61,27849.0,45.2952,45.2952,45.2587,45.2769,27849.0
2017-01-19 13:10:00,49.61,49.63,49.58,49.6,71324.0,45.2769,45.2952,45.2495,45.2678,71324.0
2017-01-19 13:15:00,49.6,49.61,49.59,49.6,14916.0,45.2678,45.2769,45.2587,45.2678,14916.0
2017-01-19 13:20:00,49.6,49.62,49.58,49.59,33420.0,45.2678,45.286,45.2495,45.2587,33420.0
2017-01-19 13:25:00,49.59,49.6,49.57,49.57,17830.0,45.2587,45.2678,45.2404,45.2404,17830.0
2017-01-19 13:30:00,49.58,49.59,49.57,49.59,25295.0,45.2495,45.2587,45.2404,45.2587,25295.0
2017-01-19 13:35:00,49.59,49.6,49.58,49.6,23097.0,45.2587,45.2678,45.2495,45.2678,23097.0
2017-01-19 13:40:00,49.59,49.6,49.58,49.59,72209.0,45.2587,45.2678,45.2495,45.2587,72209.0
2017-01-19 13:45:00,49.59,49.6,49.58,49.59,34216.0,45.2587,45.2678,45.2495,45.2587,34216.0
2017-01-19 13:50:00,49.59,49.6,49.57,49.58,37524.0,45.2587,45.2678,45.2404,45.2495,37524.0
2017-01-19 13:55:00,49.59,49.6,49.58,49.58,17729.0,45.2587,45.2678,45.2495,45.2495,17729.0
2017-01-19 14:00:00,49.59,49.6,49.56,49.59,50281.0,45.2587,45.2678,45.2313,45.2587,50281.0
2017-01-19 14:05:00,49.59,49.6,49.47,49.49,111050.0,45.2587,45.2678,45.1491,45.1674,111050.0
2017-01-19 14:10:00,49.49,49.52,49.48,49.48,75181.0,45.1674,45.1948,45.1583,45.1583,75181.0
2017-01-19 14:15:00,49.48,49.49,49.47,49.47,126646.0,45.1583,45.1674,45.1491,45.1491,126646.0
2017-01-19 14:20:00,49.47,49.52,49.44,49.52,53423.0,45.1491,45.1948,45.1218,45.1948,53423.0
2017-01-19 14:25:00,49.51,49.53,49.5,49.53,23632.0,45.1856,45.2039,45.1765,45.2039,23632.0
2017-01-19 14:30:00,49.53,49.53,49.5,49.51,34060.0,45.2039,45.2039,45.1765,45.1856,34060.0
2017-01-19 14:35:00,49.52,49.52,49.49,49.5,33523.0,45.1948,45.1948,45.1674,45.1765,33523.0
2017-01-19 14:40:00,49.51,49.53,49.48,49.53,57629.0,45.1856,45.2039,45.1583,45.2039,57629.0
2017-01-19 14:45:00,49.53,49.53,49.48,49.49,118037.0,45.2039,45.2039,45.1583,45.1674,118037.0
2017-01-19 14:50:00,49.48,49.51,49.48,49.49,45011.0,45.1583,45.1856,45.1583,45.1674,45011.0
2017-01-19 14:55:00,49.48,49.5,49.46,49.47,29489.0,45.1583,45.1765,45.14,45.1491,29489.0
2017-01-19 15:00:00,49.47,49.48,49.44,49.47,53397.0,45.1491,45.1583,45.1218,45.1491,53397.0
2017-01-19 15:05:00,49.47,49.5,49.46,49.47,59830.0,45.1491,45.1765,45.14,45.1491,59830.0
2017-01-19 15:10:00,49.47,49.48,49.46,49.47,20386.0,45.1491,45.1583,45.14,45.1491,20386.0
2017-01-19 15:15:00,49.47,49.55,49.46,49.54,250949.0,45.1491,45.2222,45.14,45.213,250949.0
2017-01-19 15:20:00,49.53,49.54,49.51,49.53,35902.0,45.2039,45.213,45.1856,45.2039,35902.0
2017-01-19 15:25:00,49.54,49.54,49.52,49.53,47412.0,45.213,45.213,45.1948,45.2039,47412.0
2017-01-19 15:30:00,49.52,49.53,49.48,49.49,176475.0,45.1948,45.2039,45.1583,45.1674,176475.0
2017-01-19 15:35:00,49.49,49.51,49.48,49.5,48644.0,45.1674,45.1856,45.1583,45.1765,48644.0
2017-01-19 15:40:00,49.5,49.52,49.48,49.48,96126.0,45.1765,45.1948,45.1583,45.1583,96126.0
2017-01-19 15:45:00,49.49,49.51,49.47,49.5,157715.0,45.1674,45.1856,45.1491,45.1765,157715.0
2017-01-19 15:50:00,49.51,49.54,49.51,49.53,121048.0,45.1856,45.213,45.1856,45.2039,121048.0
2017-01-19 15:55:00,49.54,49.56,49.51,49.52,1008086.0,45.213,45.2313,45.1856,45.1948,1008086.0
2017-01-20 09:30:00,49.75,49.84,49.71,49.84,194753.0,45.4047,45.4868,45.3682,45.4868,194753.0
2017-01-20 09:35:00,49.84,49.91,49.84,49.87,364424.0,45.4868,45.5507,45.4868,45.5142,364424.0
2017-01-20 09:40:00,49.88,49.89,49.82,49.86,166860.0,45.5233,45.5325,45.4686,45.5051,166860.0
2017-01-20 09:45:00,49.85,49.9,49.83,49.9,192997.0,45.4959,45.5416,45.4777,45.5416,192997.0
2017-01-20 09:50:00,49.91,49.92,49.88,49.91,71382.0,45.5507,45.5598,45.5233,45.5507,71382.0
2017-01-20 09:55:00,49.9,49.93,49.9,49.9,87336.0,45.5416,45.569,45.5416,45.5416,87336.0
2017-01-20 10:00:00,49.91,49.92,49.86,49.87,74013.0,45.5507,45.5598,45.5051,45.5142,74013.0
2017-01-20 10:05:00,49.87,49.89,49.86,49.89,57263.0,45.5142,45.5325,45.5051,45.5325,57263.0
2017-01-20 10:10:00,49.89,49.93,49.88,49.9,65739.0,45.5325,45.569,45.5233,45.5416,65739.0
2017-01-20 10:15:00,49.9,49.92,49.88,49.91,43915.0,45.5416,45.5598,45.5233,45.5507,43915.0
2017-01-20 10:20:00,49.91,49.92,49.82,49.83,38953.0,45.5507,45.5598,45.4686,45.4777,38953.0
2017-01-20 10:25:00,49.83,49.85,49.8,49.82,68240.0,45.4777,45.4959,45.4503,45.4686,68240.0
2017-01-20 10:30:00,49.83,49.86,49.82,49.84,80389.0,45.4777,45.5051,45.4686,45.4868,80389.0
2017-01-20 10:35:00,49.84,49.86,49.84,49.84,37919.0,45.4868,45.5051,45.4868,45.4868,37919.0
2017-01-20 10:40:00,49.84,49.86,49.82,49.84,55687.0,45.4868,45.5051,45.4686,45.4868,55687.0
2017-01-20 10:45:00,49.84,49.84,49.81,49.82,54853.0,45.4868,45.4868,45.4594,45.4686,54853.0
2017-01-20 10:50:00,49.83,49.84,49.81,49.84,35795.0,45.4777,45.4868,45.4594,45.4868,35795.0
2017-01-20 10:55:00,49.84,49.85,49.82,49.83,49909.0,45.4868,45.4959,45.4686,45.4777,49909.0
2017-01-20 11:00:00,49.83,49.86,49.82,49.86,73054.0,45.4777,45.5051,45.4686,45.5051,73054.0
2017-01-20 11:05:00,49.86,49.87,49.84,49.87,76716.0,45.5051,45.5142,45.4868,45.5142,76716.0
2017-01-20 11:10:00,49.87,49.87,49.84,49.86,36495.0,45.5142,45.5142,45.4868,45.5051,36495.0
2017-01-20 11:15:00,49.86,49.87,49.83,49.84,54687.0,45.5051,45.5142,45.4777,45.4868,54687.0
2017-01-20 11:20:00,49.84,49.87,49.84,49.84,40745.0,45.4868,45.5142,45.4868,45.4868,40745.0
2017-01-20 11:25:00,49.84,49.85,49.81,49.81,43124.0,45.4868,45.4959,45.4594,45.4594,43124.0
2017-01-20 11:30:00,49.81,49.85,49.81,49.84,108132.0,45.4594,45.4959,45.4594,45.4868,108132.0
2017-01-20 11:35:00,49.85,49.86,49.83,49.84,51100.0,45.4959,45.5051,45.4777,45.4868,51100.0
2017-01-20 11:40:00,49.84,49.87,49.83,49.87,54112.0,45.4868,45.5142,45.4777,45.5142,54112.0
2017-01-20 11:45:00,49.87,49.88,49.85,49.86,80913.0,45.5142,45.5233,45.4959,45.5051,80913.0
2017-01-20 11:50:00,49.85,49.87,49.85,49.87,47364.0,45.4959,45.5142,45.4959,45.5142,47364.0
2017-01-20 11:55:00,49.87,49.89,49.85,49.87,86742.0,45.5142,45.5325,45.4959,45.5142,86742.0
2017-01-20 12:00:00,49.87,49.89,49.86,49.86,58737.0,45.5142,45.5325,45.5051,45.5051,58737.0
2017-01-20 12:05:00,49.85,49.85,49.72,49.81,417452.0,45.4959,45.4959,45.3773,45.4594,417452.0
2017-01-20 12:10:00,49.8,49.81,49.71,49.72,182041.0,45.4503,45.4594,45.3682,45.3773,182041.0
2017-01-20 12:15:00,49.72,49.82,49.71,49.8,187135.0,45.3773,45.4686,45.3682,45.4503,187135.0
2017-01-20 12:20:00,49.8,49.83,49.78,49.79,192081.0,45.4503,45.4777,45.4321,45.4412,192081.0
2017-01-20 12:25:00,49.79,49.81,49.74,49.77,142538.0,45.4412,45.4594,45.3956,45.4229,142538.0
2017-01-20 12:30:00,49.77,49.77,49.67,49.74,181418.0,45.4229,45.4229,45.3317,45.3956,181418.0
2017-01-20 12:35:00,49.74,49.74,49.7,49.73,96474.0,45.3956,45.3956,45.3591,45.3864,96474.0
2017-01-20 12:40:00,49.73,49.78,49.72,49.78,84407.0,45.3864,45.4321,45.3773,45.4321,84407.0
2017-01-20 12:45:00,49.79,49.8,49.74,49.75,127176.0,45.4412,45.4503,45.3956,45.4047,127176.0
2017-01-20 12:50:00,49.75,49.77,49.71,49.73,110266.0,45.4047,45.4229,45.3682,45.3864,110266.0
2017-01-20 12:55:00,49.73,49.76,49.7,49.76,38288.0,45.3864,45.4138,45.3591,45.4138,38288.0
2017-01-20 13:00:00,49.76,49.77,49.74,49.76,42716.0,45.4138,45.4229,45.3956,45.4138,42716.0
2017-01-20 13:05:00,49.77,49.79,49.75,49.79,80787.0,45.4229,45.4412,45.4047,45.4412,80787.0
2017-01-20 13:10:00,49.79,49.8,49.78,49.79,78771.0,45.4412,45.4503,45.4321,45.4412,78771.0
2017-01-20 13:15:00,49.8,49.81,49.77,49.81,113244.0,45.4503,45.4594,45.4229,45.4594,113244.0
2017-01-20 13:20:00,49.81,49.82,49.8,49.8,39107.0,45.4594,45.4686,45.4503,45.4503,39107.0
2017-01-20 13:25:00,49.8,49.81,49.79,49.8,51031.0,45.4503,45.4594,45.4412,45.4503,51031.0
2017-01-20 13:30:00,49.8,49.82,49.79,49.79,45152.0,45.4503,45.4686,45.4412,45.4412,45152.0
2017-01-20 13:35:00,49.8,49.8,49.78,49.79,21396.0,45.4503,45.4503,45.4321,45.4412,21396.0
2017-01-20 13:40:00,49.79,49.81,49.78,49.8,41371.0,45.4412,45.4594,45.4321,45.4503,41371.0
2017-01-20 13:45:00,49.8,49.8,49.75,49.76,38225.0,45.4503,45.4503,45.4047,45.4138,38225.0
2017-01-20 13:50:00,49.76,49.77,49.74,49.75,42108.0,45.4138,45.4229,45.3956,45.4047,42108.0
2017-01-20 13:55:00,49.76,49.76,49.75,49.75,33452.0,45.4138,45.4138,45.4047,45.4047,33452.0
2017-01-20 14:00:00,49.74,49.76,49.73,49.76,85285.0,45.3956,45.4138,45.3864,45.4138,85285.0
2017-01-20 14:05:00,49.76,49.77,49.75,49.77,86531.0,45.4138,45.4229,45.4047,45.4229,86531.0
2017-01-20 14:10:00,49.76,49.77,49.74,49.75,47830.0,45.4138,45.4229,45.3956,45.4047,47830.0
2017-01-20 14:15:00,49.74,49.77,49.73,49.75,126602.0,45.3956,45.4229,45.3864,45.4047,126602.0
2017-01-20 14:20:00,49.75,49.75,49.68,49.69,83136.0,45.4047,45.4047,45.3408,45.3499,83136.0
2017-01-20 14:25:00,49.69,49.73,49.69,49.73,58692.0,45.3499,45.3864,45.3499,45.3864,58692.0
2017-01-20 14:30:00,49.72,49.75,49.72,49.73,50414.0,45.3773,45.4047,45.3773,45.3864,50414.0
2017-01-20 14:35:00,49.73,49.73,49.68,49.71,130903.0,45.3864,45.3864,45.3408,45.3682,130903.0
2017-01-20 14:40:00,49.7,49.75,49.69,49.75,82194.0,45.3591,45.4047,45.3499,45.4047,82194.0
2017-01-20 14:45:00,49.74,49.74,49.72,49.73,36623.0,45.3956,45.3956,45.3773,45.3864,36623.0
2017-01-20 14:50:00,49.74,49.76,49.74,49.76,49450.0,45.3956,45.4138,45.3956,45.4138,49450.0
2017-01-20 14:55:00,49.76,49.76,49.74,49.76,65652.0,45.4138,45.4138,45.3956,45.4138,65652.0
2017-01-20 15:00:00,49.76,49.79,49.75,49.78,62320.0,45.4138,45.4412,45.4047,45.4321,62320.0
2017-01-20 15:05:00,49.78,49.81,49.77,49.8,49644.0,45.4321,45.4594,45.4229,45.4503,49644.0
2017-01-20 15:10:00,49.81,49.83,49.79,49.8,43503.0,45.4594,45.4777,45.4412,45.4503,43503.0
2017-01-20 15:15:00,49.81,49.81,49.76,49.77,41193.0,45.4594,45.4594,45.4138,45.4229,41193.0
2017-01-20 15:20:00,49.78,49.78,49.73,49.73,25399.0,45.4321,45.4321,45.3864,45.3864,25399.0
2017-01-20 15:25:00,49.73,49.75,49.72,49.73,86755.0,45.3864,45.4047,45.3773,45.3864,86755.0
2017-01-20 15:30:00,49.73,49.75,49.71,49.75,65287.0,45.3864,45.4047,45.3682,45.4047,65287.0
2017-01-20 15:35:00,49.75,49.77,49.74,49.77,223518.0,45.4047,45.4229,45.3956,45.4229,223518.0
2017-01-20 15:40:00,49.77,49.77,49.73,49.74,176408.0,45.4229,45.4229,45.3864,45.3956,176408.0
2017-01-20 15:45:00,49.74,49.76,49.73,49.74,187766.0,45.3956,45.4138,45.3864,45.3956,187766.0
2017-01-20 15:50:00,49.75,49.77,49.74,49.76,184405.0,45.4047,45.4229,45.3956,45.4138,184405.0
2017-01-20 15:55:00,49.76,49.8,49.75,49.79,582608.0,45.4138,45.4503,45.4047,45.4412,582608.0
2017-01-23 09:30:00,49.75,49.84,49.73,49.84,218782.0,45.4047,45.4868,45.3864,45.4868,218782.0
2017-01-23 09:35:00,49.84,49.89,49.83,49.88,99841.0,45.4868,45.5325,45.4777,45.5233,99841.0
2017-01-23 09:40:00,49.87,49.9,49.79,49.82,137968.0,45.5142,45.5416,45.4412,45.4686,137968.0
2017-01-23 09:45:00,49.81,49.85,49.78,49.84,184334.0,45.4594,45.4959,45.4321,45.4868,184334.0
2017-01-23 09:50:00,49.84,49.84,49.73,49.73,76163.0,45.4868,45.4868,45.3864,45.3864,76163.0
2017-01-23 09:55:00,49.73,49.76,49.71,49.73,31225.0,45.3864,45.4138,45.3682,45.3864,31225.0
2017-01-23 10:00:00,49.73,49.78,49.72,49.73,1243663.0,45.3864,45.4321,45.3773,45.3864,1243663.0
2017-01-23 10:05:00,49.73,49.76,49.68,49.7,115050.0,45.3864,45.4138,45.3408,45.3591,115050.0
2017-01-23 10:10:00,49.7,49.71,49.66,49.71,92217.0,45.3591,45.3682,45.3225,45.3682,92217.0
2017-01-23 10:15:00,49.7,49.72,49.67,49.68,105727.0,45.3591,45.3773,45.3317,45.3408,105727.0
2017-01-23 10:20:00,49.68,49.71,49.67,49.71,86816.0,45.3408,45.3682,45.3317,45.3682,86816.0
2017-01-23 10:25:00,49.71,49.71,49.66,49.66,59547.0,45.3682,45.3682,45.3225,45.3225,59547.0
2017-01-23 10:30:00,49.66,49.66,49.57,49.59,114566.0,45.3225,45.3225,45.2404,45.2587,114566.0
2017-01-23 10:35:00,49.59,49.62,49.58,49.61,69175.0,45.2587,45.286,45.2495,45.2769,69175.0
2017-01-23 10:40:00,49.61,49.65,49.6,49.64,96709.0,45.2769,45.3134,45.2678,45.3043,96709.0
2017-01-23 10:45:00,49.64,49.65,49.61,49.63,228735.0,45.3043,45.3134,45.2769,45.2952,228735.0
2017-01-23 10:50:00,49.62,49.65,49.6,49.61,39383.0,45.286,45.3134,45.2678,45.2769,39383.0
2017-01-23 10:55:00,49.61,49.65,49.61,49.63,32230.0,45.2769,45.3134,45.2769,45.2952,32230.0
2017-01-23 11:00:00,49.63,49.65,49.61,49.63,30337.0,45.2952,45.3134,45.2769,45.2952,30337.0
2017-01-23 11:05:00,49.63,49.66,49.62,49.64,46944.0,45.2952,45.3225,45.286,45.3043,46944.0
2017-01-23 11:10:00,49.64,49.66,49.6,49.61,84151.0,45.3043,45.3225,45.2678,45.2769,84151.0
2017-01-23 11:15:00,49.6,49.64,49.6,49.63,25771.0,45.2678,45.3043,45.2678,45.2952,25771.0
2017-01-23 11:20:00,49.62,49.64,49.58,49.59,58007.0,45.286,45.3043,45.2495,45.2587,58007.0
2017-01-23 11:25:00,49.59,49.65,49.58,49.65,54313.0,45.2587,45.3134,45.2495,45.3134,54313.0
2017-01-23 11:30:00,49.65,49.68,49.64,49.65,137391.0,45.3134,45.3408,45.3043,45.3134,137391.0
2017-01-23 11:35:00,49.66,49.68,49.65,49.66,46820.0,45.3225,45.3408,45.3134,45.3225,46820.0
2017-01-23 11:40:00,49.65,49.67,49.64,49.66,78977.0,45.3134,45.3317,45.3043,45.3225,78977.0
2017-01-23 11:45:00,49.65,49.65,49.56,49.57,140883.0,45.3134,45.3134,45.2313,45.2404,140883.0
2017-01-23 11:50:00,49.58,49.58,49.54,49.57,331155.0,45.2495,45.2495,45.213,45.2404,331155.0
2017-01-23 11:55:00,49.56,49.62,49.56,49.62,17537.0,45.2313,45.286,45.2313,45.286,17537.0
2017-01-23 12:00:00,49.62,49.63,49.59,49.59,141485.0,45.286,45.2952,45.2587,45.2587,141485.0
2017-01-23 12:05:00,49.6,49.62,49.58,49.6,19632.0,45.2678,45.286,45.2495,45.2678,19632.0
2017-01-23 12:10:00,49.59,49.61,49.58,49.61,21970.0,45.2587,45.2769,45.2495,45.2769,21970.0
2017-01-23 12:15:00,49.6,49.66,49.59,49.66,89967.0,45.2678,45.3225,45.2587,45.3225,89967.0
2017-01-23 12:20:00,49.66,49.68,49.64,49.66,68294.0,45.3225,45.3408,45.3043,45.3225,68294.0
2017-01-23 12:25:00,49.67,49.69,49.66,49.68,25069.0,45.3317,45.3499,45.3225,45.3408,25069.0
2017-01-23 12:30:00,49.68,49.72,49.68,49.72,23788.0,45.3408,45.3773,45.3408,45.3773,23788.0
2017-01-23 12:35:00,49.71,49.72,49.7,49.7,155330.0,45.3682,45.3773,45.3591,45.3591,155330.0
2017-01-23 12:40:00,49.7,49.73,49.69,49.72,45835.0,45.3591,45.3864,45.3499,45.3773,45835.0
2017-01-23 12:45:00,49.71,49.72,49.67,49.68,50276.0,45.3682,45.3773,45.3317,45.3408,50276.0
2017-01-23 12:50:00,49.67,49.7,49.67,49.69,41616.0,45.3317,45.3591,45.3317,45.3499,41616.0
2017-01-23 12:55:00,49.7,49.72,49.69,49.71,83522.0,45.3591,45.3773,45.3499,45.3682,83522.0
2017-01-23 13:00:00,49.7,49.74,49.7,49.73,20575.0,45.3591,45.3956,45.3591,45.3864,20575.0
2017-01-23 13:05:00,49.73,49.74,49.71,49.73,38087.0,45.3864,45.3956,45.3682,45.3864,38087.0
2017-01-23 13:10:00,49.72,49.73,49.7,49.71,27596.0,45.3773,45.3864,45.3591,45.3682,27596.0
2017-01-23 13:15:00,49.71,49.72,49.7,49.72,28142.0,45.3682,45.3773,45.3591,45.3773,28142.0
2017-01-23 13:20:00,49.72,49.76,49.72,49.74,33206.0,45.3773,45.4138,45.3773,45.3956,33206.0
2017-01-23 13:25:00,49.74,49.75,49.71,49.72,99584.0,45.3956,45.4047,45.3682,45.3773,99584.0
2017-01-23 13:30:00,49.72,49.78,49.71,49.76,44319.0,45.3773,45.4321,45.3682,45.4138,44319.0
2017-01-23 13:35:00,49.77,49.85,49.77,49.84,186546.0,45.4229,45.4959,45.4229,45.4868,186546.0
2017-01-23 13:40:00,49.84,49.85,49.82,49.83,162956.0,45.4868,45.4959,45.4686,45.4777,162956.0
2017-01-23 13:45:00,49.83,49.84,49.82,49.83,65046.0,45.4777,45.4868,45.4686,45.4777,65046.0
2017-01-23 13:50:00,49.83,49.83,49.78,49.78,97153.0,45.4777,45.4777,45.4321,45.4321,97153.0
2017-01-23 13:55:00,49.78,49.8,49.77,49.78,194889.0,45.4321,45.4503,45.4229,45.4321,194889.0
2017-01-23 14:00:00,49.78,49.8,49.77,49.79,40047.0,45.4321,45.4503,45.4229,45.4412,40047.0
2017-01-23 14:05:00,49.79,49.79,49.76,49.76,53438.0,45.4412,45.4412,45.4138,45.4138,53438.0
2017-01-23 14:10:00,49.76,49.77,49.74,49.75,54101.0,45.4138,45.4229,45.3956,45.4047,54101.0
2017-01-23 14:15:00,49.75,49.76,49.74,49.75,48420.0,45.4047,45.4138,45.3956,45.4047,48420.0
2017-01-23 14:20:00,49.75,49.76,49.74,49.75,31637.0,45.4047,45.4138,45.3956,45.4047,31637.0
2017-01-23 14:25:00,49.75,49.77,49.74,49.77,27417.0,45.4047,45.4229,45.3956,45.4229,27417.0
2017-01-23 14:30:00,49.77,49.79,49.77,49.79,66772.0,45.4229,45.4412,45.4229,45.4412,66772.0
2017-01-23 14:35:00,49.78,49.79,49.77,49.78,74770.0,45.4321,45.4412,45.4229,45.4321,74770.0
2017-01-23 14:40:00,49.77,49.79,49.75,49.79,59673.0,45.4229,45.4412,45.4047,45.4412,59673.0
2017-01-23 14:45:00,49.79,49.82,49.79,49.79,65568.0,45.4412,45.4686,45.4412,45.4412,65568.0
2017-01-23 14:50:00,49.79,49.8,49.78,49.79,35293.0,45.4412,45.4503,45.4321,45.4412,35293.0
2017-01-23 14:55:00,49.8,49.82,49.79,49.8,74806.0,45.4503,45.4686,45.4412,45.4503,74806.0
2017-01-23 15:00:00,49.81,49.82,49.8,49.8,52892.0,45.4594,45.4686,45.4503,45.4503,52892.0
2017-01-23 15:05:00,49.8,49.81,49.79,49.79,20748.0,45.4503,45.4594,45.4412,45.4412,20748.0
2017-01-23 15:10:00,49.8,49.81,49.78,49.78,33166.0,45.4503,45.4594,45.4321,45.4321,33166.0
2017-01-23 15:15:00,49.78,49.8,49.77,49.79,52321.0,45.4321,45.4503,45.4229,45.4412,52321.0
2017-01-23 15:20:00,49.79,49.84,49.78,49.84,47667.0,45.4412,45.4868,45.4321,45.4868,47667.0
2017-01-23 15:25:00,49.84,49.85,49.82,49.83,37475.0,45.4868,45.4959,45.4686,45.4777,37475.0
2017-01-23 15:30:00,49.83,49.84,49.82,49.84,32367.0,45.4777,45.4868,45.4686,45.4868,32367.0
2017-01-23 15:35:00,49.83,49.87,49.83,49.87,87076.0,45.4777,45.5142,45.4777,45.5142,87076.0
2017-01-23 15:40:00,49.87,49.9,49.86,49.9,143550.0,45.5142,45.5416,45.5051,45.5416,143550.0
2017-01-23 15:45:00,49.9,49.91,49.88,49.89,343986.0,45.5416,45.5507,45.5233,45.5325,343986.0
2017-01-23 15:50:00,49.89,49.89,49.85,49.86,190371.0,45.5325,45.5325,45.4959,45.5051,190371.0
2017-01-23 15:55:00,49.87,49.89,49.85,49.87,1750223.0,45.5142,45.5325,45.4959,45.5142,1750223.0
2017-01-24 09:30:00,49.85,49.93,49.83,49.9,214628.0,45.4959,45.569,45.4777,45.5416,214628.0
2017-01-24 09:35:00,49.91,49.95,49.91,49.91,726631.0,45.5507,45.5872,45.5507,45.5507,726631.0
2017-01-24 09:40:00,49.91,49.93,49.86,49.89,90820.0,45.5507,45.569,45.5051,45.5325,90820.0
2017-01-24 09:45:00,49.89,49.95,49.86,49.94,101078.0,45.5325,45.5872,45.5051,45.5781,101078.0
2017-01-24 09:50:00,49.94,49.95,49.9,49.94,60623.0,45.5781,45.5872,45.5416,45.5781,60623.0
2017-01-24 09:55:00,49.93,49.94,49.9,49.9,40396.0,45.569,45.5781,45.5416,45.5416,40396.0
2017-01-24 10:00:00,49.9,49.92,49.86,49.87,89769.0,45.5416,45.5598,45.5051,45.5142,89769.0
2017-01-24 10:05:00,49.88,49.88,49.86,49.87,54462.0,45.5233,45.5233,45.5051,45.5142,54462.0
2017-01-24 10:10:00,49.88,49.92,49.87,49.91,39088.0,45.5233,45.5598,45.5142,45.5507,39088.0
2017-01-24 10:15:00,49.91,49.94,49.9,49.94,106059.0,45.5507,45.5781,45.5416,45.5781,106059.0
2017-01-24 10:20:00,49.94,49.97,49.93,49.97,82212.0,45.5781,45.6055,45.569,45.6055,82212.0
2017-01-24 10:25:00,49.97,49.98,49.93,49.94,28929.0,45.6055,45.6146,45.569,45.5781,28929.0
2017-01-24 10:30:00,49.94,49.96,49.93,49.96,41493.0,45.5781,45.5963,45.569,45.5963,41493.0
2017-01-24 10:35:00,49.96,49.96,49.93,49.95,33264.0,45.5963,45.5963,45.569,45.5872,33264.0
2017-01-24 10:40:00,49.95,49.95,49.93,49.94,34804.0,45.5872,45.5872,45.569,45.5781,34804.0
2017-01-24 10:45:00,49.95,49.96,49.93,49.95,99517.0,45.5872,45.5963,45.569,45.5872,99517.0
2017-01-24 10:50:00,49.96,49.97,49.94,49.96,17971.0,45.5963,45.6055,45.5781,45.5963,17971.0
2017-01-24 10:55:00,49.97,49.99,49.96,49.96,48945.0,45.6055,45.6237,45.5963,45.5963,48945.0
2017-01-24 11:00:00,49.97,49.99,49.95,49.99,96282.0,45.6055,45.6237,45.5872,45.6237,96282.0
2017-01-24 11:05:00,49.99,50.02,49.98,50.0,83930.0,45.6237,45.6511,45.6146,45.6328,83930.0
2017-01-24 11:10:00,50.01,50.01,49.96,49.98,63318.0,45.642,45.642,45.5963,45.6146,63318.0
2017-01-24 11:15:00,49.98,49.99,49.96,49.96,48666.0,45.6146,45.6237,45.5963,45.5963,48666.0
2017-01-24 11:20:00,49.96,49.97,49.95,49.96,23079.0,45.5963,45.6055,45.5872,45.5963,23079.0
2017-01-24 11:25:00,49.96,49.96,49.92,49.94,30051.0,45.5963,45.5963,45.5598,45.5781,30051.0
2017-01-24 11:30:00,49.93,49.95,49.93,49.95,58923.0,45.569,45.5872,45.569,45.5872,58923.0
2017-01-24 11:35:00,49.96,49.99,49.95,49.99,46268.0,45.5963,45.6237,45.5872,45.6237,46268.0
2017-01-24 11:40:00,49.99,50.0,49.97,49.99,42678.0,45.6237,45.6328,45.6055,45.6237,42678.0
2017-01-24 11:45:00,49.99,50.0,49.97,49.98,7979.0,45.6237,45.6328,45.6055,45.6146,7979.0
2017-01-24 11:50:00,49.98,49.99,49.97,49.97,37439.0,45.6146,45.6237,45.6055,45.6055,37439.0
2017-01-24 11:55:00,49.97,49.98,49.96,49.98,17130.0,45.6055,45.6146,45.5963,45.6146,17130.0
2017-01-24 12:00:00,49.98,49.99,49.97,49.98,13393.0,45.6146,45.6237,45.6055,45.6146,13393.0
2017-01-24 12:05:00,49.98,49.99,49.97,49.98,17829.0,45.6146,45.6237,45.6055,45.6146,17829.0
2017-01-24 12:10:00,49.99,50.02,49.98,50.02,33636.0,45.6237,45.6511,45.6146,45.6511,33636.0
2017-01-24 12:15:00,50.02,50.03,50.01,50.01,61190.0,45.6511,45.6602,45.642,45.642,61190.0
2017-01-24 12:20:00,50.0,50.02,50.0,50.01,21089.0,45.6328,45.6511,45.6328,45.642,21089.0
2017-01-24 12:25:00,50.02,50.04,50.01,50.02,25016.0,45.6511,45.6694,45.642,45.6511,25016.0
2017-01-24 12:30:00,50.03,50.03,50.01,50.03,27200.0,45.6602,45.6602,45.642,45.6602,27200.0
2017-01-24 12:35:00,50.02,50.03,50.0,50.0,64727.0,45.6511,45.6602,45.6328,45.6328,64727.0
2017-01-24 12:40:00,50.01,50.02,50.0,50.01,43498.0,45.642,45.6511,45.6328,45.642,43498.0
2017-01-24 12:45:00,50.01,50.03,50.0,50.02,43455.0,45.642,45.6602,45.6328,45.6511,43455.0
2017-01-24 12:50:00,50.01,50.03,50.01,50.02,31234.0,45.642,45.6602,45.642,45.6511,31234.0
2017-01-24 12:55:00,50.01,50.03,50.01,50.01,19553.0,45.642,45.6602,45.642,45.642,19553.0
2017-01-24 13:00:00,50.02,50.03,50.01,50.03,13506.0,45.6511,45.6602,45.642,45.6602,13506.0
2017-01-24 13:05:00,50.03,50.09,50.03,50.08,54256.0,45.6602,45.715,45.6602,45.7059,54256.0
2017-01-24 13:10:00,50.08,50.1,50.08,50.08,36448.0,45.7059,45.7241,45.7059,45.7059,36448.0
2017-01-24 13:15:00,50.08,50.11,50.08,50.09,39152.0,45.7059,45.7332,45.7059,45.715,39152.0
2017-01-24 13:20:00,50.1,50.11,50.08,50.09,91598.0,45.7241,45.7332,45.7059,45.715,91598.0
2017-01-24 13:25:00,50.09,50.11,50.08,50.11,31290.0,45.715,45.7332,45.7059,45.7332,31290.0
2017-01-24 13:30:00,50.11,50.14,50.1,50.13,96936.0,45.7332,45.7606,45.7241,45.7515,96936.0
2017-01-24 13:35:00,50.13,50.15,50.12,50.13,78557.0,45.7515,45.7697,45.7424,45.7515,78557.0
2017-01-24 13:40:00,50.14,50.19,50.13,50.18,93972.0,45.7606,45.8063,45.7515,45.7971,93972.0
2017-01-24 13:45:00,50.18,50.19,50.17,50.19,23682.0,45.7971,45.8063,45.788,45.8063,23682.0
2017-01-24 13:50:00,50.19,50.19,50.17,50.18,30652.0,45.8063,45.8063,45.788,45.7971,30652.0
2017-01-24 13:55:00,50.18,50.18,50.16,50.17,82643.0,45.7971,45.7971,45.7789,45.788,82643.0
2017-01-24 14:00:00,50.16,50.17,50.15,50.17,25112.0,45.7789,45.788,45.7697,45.788,25112.0
2017-01-24 14:05:00,50.17,50.19,50.16,50.18,42136.0,45.788,45.8063,45.7789,45.7971,42136.0
2017-01-24 14:10:00,50.17,50.18,50.15,50.16,24938.0,45.788,45.7971,45.7697,45.7789,24938.0
2017-01-24 14:15:00,50.16,50.2,50.15,50.19,41186.0,45.7789,45.8154,45.7697,45.8063,41186.0
2017-01-24 14:20:00,50.19,50.2,50.16,50.17,123442.0,45.8063,45.8154,45.7789,45.788,123442.0
2017-01-24 14:25:00,50.17,50.19,50.14,50.15,205021.0,45.788,45.8063,45.7606,45.7697,205021.0
2017-01-24 14:30:00,50.15,50.19,50.14,50.19,49819.0,45.7697,45.8063,45.7606,45.8063,49819.0
2017-01-24 14:35:00,50.18,50.18,50.16,50.17,23074.0,45.7971,45.7971,45.7789,45.788,23074.0
2017-01-24 14:40:00,50.17,50.2,50.16,50.19,32244.0,45.788,45.8154,45.7789,45.8063,32244.0
2017-01-24 14:45:00,50.19,50.21,50.18,50.2,103855.0,45.8063,45.8245,45.7971,45.8154,103855.0
2017-01-24 14:50:00,50.2,50.23,50.19,50.22,56161.0,45.8154,45.8428,45.8063,45.8336,56161.0
2017-01-24 14:55:00,50.21,50.23,50.21,50.23,124155.0,45.8245,45.8428,45.8245,45.8428,124155.0
2017-01-24 15:00:00,50.23,50.28,50.22,50.25,84564.0,45.8428,45.8884,45.8336,45.861,84564.0
2017-01-24 15:05:00,50.26,50.26,50.24,50.26,92912.0,45.8701,45.8701,45.8519,45.8701,92912.0
2017-01-24 15:10:00,50.25,50.28,50.24,50.27,54630.0,45.861,45.8884,45.8519,45.8793,54630.0
2017-01-24 15:15:00,50.27,50.27,50.22,50.24,79606.0,45.8793,45.8793,45.8336,45.8519,79606.0
2017-01-24 15:20:00,50.23,50.25,50.22,50.23,73208.0,45.8428,45.861,45.8336,45.8428,73208.0
2017-01-24 15:25:00,50.23,50.25,50.21,50.23,138917.0,45.8428,45.861,45.8245,45.8428,138917.0
2017-01-24 15:30:00,50.23,50.24,50.22,50.24,155606.0,45.8428,45.8519,45.8336,45.8519,155606.0
2017-01-24 15:35:00,50.23,50.24,50.22,50.23,70991.0,45.8428,45.8519,45.8336,45.8428,70991.0
2017-01-24 15:40:00,50.23,50.24,50.21,50.23,74046.0,45.8428,45.8519,45.8245,45.8428,74046.0
2017-01-24 15:45:00,50.23,50.23,50.21,50.21,68884.0,45.8428,45.8428,45.8245,45.8245,68884.0
2017-01-24 15:50:00,50.22,50.22,50.2,50.21,86419.0,45.8336,45.8336,45.8154,45.8245,86419.0
2017-01-24 15:55:00,50.2,50.22,50.17,50.19,470283.0,45.8154,45.8336,45.788,45.8063,470283.0
2017-01-25 09:30:00,50.47,50.53,50.43,50.49,253915.0,46.0618,46.1166,46.0253,46.08,253915.0
2017-01-25 09:35:00,50.49,50.54,50.46,50.5,432919.0,46.08,46.1257,46.0527,46.0892,432919.0
2017-01-25 09:40:00,50.5,50.51,50.43,50.47,196448.0,46.0892,46.0983,46.0253,46.0618,196448.0
2017-01-25 09:45:00,50.48,50.49,50.45,50.48,44358.0,46.0709,46.08,46.0435,46.0709,44358.0
2017-01-25 09:50:00,50.47,50.5,50.46,50.47,90120.0,46.0618,46.0892,46.0527,46.0618,90120.0
2017-01-25 09:55:00,50.47,50.51,50.46,50.51,87569.0,46.0618,46.0983,46.0527,46.0983,87569.0
2017-01-25 10:00:00,50.5,50.51,50.47,50.48,93678.0,46.0892,46.0983,46.0618,46.0709,93678.0
2017-01-25 10:05:00,50.48,50.55,50.48,50.55,76017.0,46.0709,46.1348,46.0709,46.1348,76017.0
2017-01-25 10:10:00,50.55,50.55,50.52,50.52,74892.0,46.1348,46.1348,46.1074,46.1074,74892.0
2017-01-25 10:15:00,50.52,50.53,50.49,50.52,123001.0,46.1074,46.1166,46.08,46.1074,123001.0
2017-01-25 10:20:00,50.51,50.52,50.49,50.51,73028.0,46.0983,46.1074,46.08,46.0983,73028.0
2017-01-25 10:25:00,50.51,50.51,50.48,50.49,114156.0,46.0983,46.0983,46.0709,46.08,114156.0
2017-01-25 10:30:00,50.5,50.51,50.48,50.48,638365.0,46.0892,46.0983,46.0709,46.0709,638365.0
2017-01-25 10:35:00,50.49,50.51,50.49,50.49,168573.0,46.08,46.0983,46.08,46.08,168573.0
2017-01-25 10:40:00,50.49,50.53,50.49,50.53,57692.0,46.08,46.1166,46.08,46.1166,57692.0
2017-01-25 10:45:00,50.53,50.53,50.51,50.53,153852.0,46.1166,46.1166,46.0983,46.1166,153852.0
2017-01-25 10:50:00,50.53,50.56,50.52,50.56,64818.0,46.1166,46.1439,46.1074,46.1439,64818.0
2017-01-25 10:55:00,50.55,50.56,50.51,50.53,135906.0,46.1348,46.1439,46.0983,46.1166,135906.0
2017-01-25 11:00:00,50.54,50.57,50.52,50.57,96180.0,46.1257,46.1531,46.1074,46.1531,96180.0
2017-01-25 11:05:00,50.57,50.58,50.56,50.58,39683.0,46.1531,46.1622,46.1439,46.1622,39683.0
2017-01-25 11:10:00,50.58,50.58,50.54,50.56,33918.0,46.1622,46.1622,46.1257,46.1439,33918.0
2017-01-25 11:15:00,50.55,50.56,50.54,50.55,33803.0,46.1348,46.1439,46.1257,46.1348,33803.0
2017-01-25 11:20:00,50.56,50.56,50.53,50.55,46799.0,46.1439,46.1439,46.1166,46.1348,46799.0
2017-01-25 11:25:00,50.54,50.56,50.52,50.53,59749.0,46.1257,46.1439,46.1074,46.1166,59749.0
2017-01-25 11:30:00,50.54,50.54,50.47,50.48,115425.0,46.1257,46.1257,46.0618,46.0709,115425.0
2017-01-25 11:35:00,50.47,50.48,50.46,50.47,58359.0,46.0618,46.0709,46.0527,46.0618,58359.0
2017-01-25 11:40:00,50.47,50.5,50.47,50.5,80213.0,46.0618,46.0892,46.0618,46.0892,80213.0
2017-01-25 11:45:00,50.5,50.51,50.49,50.5,89187.0,46.0892,46.0983,46.08,46.0892,89187.0
2017-01-25 11:50:00,50.5,50.5,50.47,50.48,130955.0,46.0892,46.0892,46.0618,46.0709,130955.0
2017-01-25 11:55:00,50.48,50.51,50.47,50.51,38328.0,46.0709,46.0983,46.0618,46.0983,38328.0
2017-01-25 12:00:00,50.5,50.52,50.49,50.52,46008.0,46.0892,46.1074,46.08,46.1074,46008.0
2017-01-25 12:05:00,50.52,50.53,50.5,50.5,51794.0,46.1074,46.1166,46.0892,46.0892,51794.0
2017-01-25 12:10:00,50.51,50.51,50.49,50.51,68987.0,46.0983,46.0983,46.08,46.0983,68987.0
2017-01-25 12:15:00,50.51,50.52,50.5,50.5,52508.0,46.0983,46.1074,46.0892,46.0892,52508.0
2017-01-25 12:20:00,50.51,50.52,50.5,50.51,21607.0,46.0983,46.1074,46.0892,46.0983,21607.0
2017-01-25 12:25:00,50.51,50.54,50.5,50.52,158767.0,46.0983,46.1257,46.0892,46.1074,158767.0
2017-01-25 12:30:00,50.52,50.54,50.51,50.54,58072.0,46.1074,46.1257,46.0983,46.1257,58072.0
2017-01-25 12:35:00,50.54,50.55,50.52,50.52,84077.0,46.1257,46.1348,46.1074,46.1074,84077.0
2017-01-25 12:40:00,50.51,50.52,50.5,50.5,39230.0,46.0983,46.1074,46.0892,46.0892,39230.0
2017-01-25 12:45:00,50.51,50.51,50.49,50.5,31210.0,46.0983,46.0983,46.08,46.0892,31210.0
2017-01-25 12:50:00,50.5,50.55,50.49,50.55,74762.0,46.0892,46.1348,46.08,46.1348,74762.0
2017-01-25 12:55:00,50.54,50.56,50.53,50.55,84711.0,46.1257,46.1439,46.1166,46.1348,84711.0
2017-01-25 13:00:00,50.55,50.57,50.55,50.56,26655.0,46.1348,46.1531,46.1348,46.1439,26655.0
2017-01-25 13:05:00,50.57,50.58,50.55,50.56,97761.0,46.1531,46.1622,46.1348,46.1439,97761.0
2017-01-25 13:10:00,50.57,50.59,50.56,50.58,179561.0,46.1531,46.1713,46.1439,46.1622,179561.0
2017-01-25 13:15:00,50.58,50.6,50.58,50.59,44579.0,46.1622,46.1804,46.1622,46.1713,44579.0
2017-01-25 13:20:00,50.59,50.59,50.58,50.59,31337.0,46.1713,46.1713,46.1622,46.1713,31337.0
2017-01-25 13:25:00,50.59,50.6,50.58,50.59,91680.0,46.1713,46.1804,46.1622,46.1713,91680.0
2017-01-25 13:30:00,50.6,50.61,50.56,50.59,94252.0,46.1804,46.1896,46.1439,46.1713,94252.0
2017-01-25 13:35:00,50.59,50.61,50.58,50.61,38652.0,46.1713,46.1896,46.1622,46.1896,38652.0
2017-01-25 13:40:00,50.61,50.64,50.6,50.62,91924.0,46.1896,46.2169,46.1804,46.1987,91924.0
2017-01-25 13:45:00,50.62,50.63,50.6,50.6,48443.0,46.1987,46.2078,46.1804,46.1804,48443.0
2017-01-25 13:50:00,50.6,50.63,50.6,50.62,91420.0,46.1804,46.2078,46.1804,46.1987,91420.0
2017-01-25 13:55:00,50.62,50.63,50.61,50.63,38346.0,46.1987,46.2078,46.1896,46.2078,38346.0
2017-01-25 14:00:00,50.63,50.63,50.6,50.6,44900.0,46.2078,46.2078,46.1804,46.1804,44900.0
2017-01-25 14:05:00,50.61,50.63,50.6,50.61,47364.0,46.1896,46.2078,46.1804,46.1896,47364.0
2017-01-25 14:10:00,50.61,50.62,50.59,50.6,53084.0,46.1896,46.1987,46.1713,46.1804,53084.0
2017-01-25 14:15:00,50.6,50.62,50.59,50.62,35146.0,46.1804,46.1987,46.1713,46.1987,35146.0
2017-01-25 14:20:00,50.62,50.62,50.6,50.62,29075.0,46.1987,46.1987,46.1804,46.1987,29075.0
2017-01-25 14:25:00,50.62,50.62,50.6,50.61,39316.0,46.1987,46.1987,46.1804,46.1896,39316.0
2017-01-25 14:30:00,50.6,50.61,50.59,50.61,33634.0,46.1804,46.1896,46.1713,46.1896,33634.0
2017-01-25 14:35:00,50.6,50.62,50.59,50.6,50539.0,46.1804,46.1987,46.1713,46.1804,50539.0
2017-01-25 14:40:00,50.6,50.61,50.58,50.58,29224.0,46.1804,46.1896,46.1622,46.1622,29224.0
2017-01-25 14:45:00,50.58,50.61,50.58,50.61,62308.0,46.1622,46.1896,46.1622,46.1896,62308.0
2017-01-25 14:50:00,50.6,50.61,50.59,50.6,39209.0,46.1804,46.1896,46.1713,46.1804,39209.0
2017-01-25 14:55:00,50.6,50.6,50.58,50.6,60492.0,46.1804,46.1804,46.1622,46.1804,60492.0
2017-01-25 15:00:00,50.6,50.62,50.59,50.62,40805.0,46.1804,46.1987,46.1713,46.1987,40805.0
2017-01-25 15:05:00,50.62,50.62,50.6,50.61,57530.0,46.1987,46.1987,46.1804,46.1896,57530.0
2017-01-25 15:10:00,50.61,50.63,50.6,50.63,54563.0,46.1896,46.2078,46.1804,46.2078,54563.0
2017-01-25 15:15:00,50.63,50.63,50.56,50.57,214284.0,46.2078,46.2078,46.1439,46.1531,214284.0
2017-01-25 15:20:00,50.57,50.6,50.56,50.6,80997.0,46.1531,46.1804,46.1439,46.1804,80997.0
2017-01-25 15:25:00,50.6,50.62,50.58,50.62,70315.0,46.1804,46.1987,46.1622,46.1987,70315.0
2017-01-25 15:30:00,50.62,50.62,50.6,50.62,155712.0,46.1987,46.1987,46.1804,46.1987,155712.0
2017-01-25 15:35:00,50.62,50.64,50.61,50.64,121121.0,46.1987,46.2169,46.1896,46.2169,121121.0
2017-01-25 15:40:00,50.64,50.67,50.63,50.67,66936.0,46.2169,46.2443,46.2078,46.2443,66936.0
2017-01-25 15:45:00,50.66,50.67,50.65,50.66,95306.0,46.2352,46.2443,46.2261,46.2352,95306.0
2017-01-25 15:50:00,50.66,50.68,50.65,50.66,470935.0,46.2352,46.2535,46.2261,46.2352,470935.0
2017-01-25 15:55:00,50.66,50.68,50.65,50.67,602616.0,46.2352,46.2535,46.2261,46.2443,602616.0
2017-01-26 09:30:00,50.67,50.71,50.58,50.68,261040.0,46.2443,46.2808,46.1622,46.2535,261040.0
2017-01-26 09:35:00,50.67,50.67,50.6,50.6,198432.0,46.2443,46.2443,46.1804,46.1804,198432.0
2017-01-26 09:40:00,50.6,50.61,50.5,50.55,93443.0,46.1804,46.1896,46.0892,46.1348,93443.0
2017-01-26 09:45:00,50.54,50.55,50.45,50.5,67221.0,46.1257,46.1348,46.0435,46.0892,67221.0
2017-01-26 09:50:00,50.5,50.56,50.49,50.55,77344.0,46.0892,46.1439,46.08,46.1348,77344.0
2017-01-26 09:55:00,50.55,50.57,50.52,50.54,71946.0,46.1348,46.1531,46.1074,46.1257,71946.0
2017-01-26 10:00:00,50.54,50.56,50.5,50.54,159636.0,46.1257,46.1439,46.0892,46.1257,159636.0
2017-01-26 10:05:00,50.54,50.55,50.49,50.55,54035.0,46.1257,46.1348,46.08,46.1348,54035.0
2017-01-26 10:10:00,50.55,50.59,50.53,50.57,91083.0,46.1348,46.1713,46.1166,46.1531,91083.0
2017-01-26 10:15:00,50.57,50.58,50.53,50.54,64731.0,46.1531,46.1622,46.1166,46.1257,64731.0
2017-01-26 10:20:00,50.54,50.54,50.44,50.45,102361.0,46.1257,46.1257,46.0344,46.0435,102361.0
2017-01-26 10:25:00,50.45,50.45,50.41,50.41,232963.0,46.0435,46.0435,46.007,46.007,232963.0
2017-01-26 10:30:00,50.41,50.45,50.41,50.44,48305.0,46.007,46.0435,46.007,46.0344,48305.0
2017-01-26 10:35:00,50.44,50.47,50.43,50.46,70629.0,46.0344,46.0618,46.0253,46.0527,70629.0
2017-01-26 10:40:00,50.46,50.47,50.43,50.45,64859.0,46.0527,46.0618,46.0253,46.0435,64859.0
2017-01-26 10:45:00,50.45,50.47,50.44,50.45,62889.0,46.0435,46.0618,46.0344,46.0435,62889.0
2017-01-26 10:50:00,50.46,50.46,50.44,50.45,60483.0,46.0527,46.0527,46.0344,46.0435,60483.0
2017-01-26 10:55:00,50.44,50.45,50.4,50.42,332077.0,46.0344,46.0435,45.9979,46.0162,332077.0
2017-01-26 11:00:00,50.43,50.45,50.4,50.41,50215.0,46.0253,46.0435,45.9979,46.007,50215.0
2017-01-26 11:05:00,50.41,50.43,50.4,50.43,45330.0,46.007,46.0253,45.9979,46.0253,45330.0
2017-01-26 11:10:00,50.43,50.46,50.43,50.46,32035.0,46.0253,46.0527,46.0253,46.0527,32035.0
2017-01-26 11:15:00,50.46,50.47,50.43,50.44,296672.0,46.0527,46.0618,46.0253,46.0344,296672.0
2017-01-26 11:20:00,50.44,50.46,50.42,50.45,70965.0,46.0344,46.0527,46.0162,46.0435,70965.0
2017-01-26 11:25:00,50.46,50.5,50.45,50.48,47849.0,46.0527,46.0892,46.0435,46.0709,47849.0
2017-01-26 11:30:00,50.48,50.48,50.46,50.48,41054.0,46.0709,46.0709,46.0527,46.0709,41054.0
2017-01-26 11:35:00,50.48,50.51,50.47,50.49,47282.0,46.0709,46.0983,46.0618,46.08,47282.0
2017-01-26 11:40:00,50.49,50.51,50.48,50.5,49783.0,46.08,46.0983,46.0709,46.0892,49783.0
2017-01-26 11:45:00,50.5,50.52,50.5,50.5,71315.0,46.0892,46.1074,46.0892,46.0892,71315.0
2017-01-26 11:50:00,50.5,50.51,50.48,50.49,30088.0,46.0892,46.0983,46.0709,46.08,30088.0
2017-01-26 11:55:00,50.49,50.5,50.47,50.47,37266.0,46.08,46.0892,46.0618,46.0618,37266.0
2017-01-26 12:00:00,50.47,50.48,50.44,50.45,73572.0,46.0618,46.0709,46.0344,46.0435,73572.0
2017-01-26 12:05:00,50.45,50.5,50.44,50.5,78221.0,46.0435,46.0892,46.0344,46.0892,78221.0
2017-01-26 12:10:00,50.5,50.5,50.47,50.5,65579.0,46.0892,46.0892,46.0618,46.0892,65579.0
2017-01-26 12:15:00,50.5,50.5,50.48,50.5,40641.0,46.0892,46.0892,46.0709,46.0892,40641.0
2017-01-26 12:20:00,50.5,50.5,50.47,50.48,26516.0,46.0892,46.0892,46.0618,46.0709,26516.0
2017-01-26 12:25:00,50.48,50.51,50.48,50.48,56888.0,46.0709,46.0983,46.0709,46.0709,56888.0
2017-01-26 12:30:00,50.48,50.5,50.48,50.5,19863.0,46.0709,46.0892,46.0709,46.0892,19863.0
2017-01-26 12:35:00,50.5,50.51,50.48,50.51,59678.0,46.0892,46.0983,46.0709,46.0983,59678.0
2017-01-26 12:40:00,50.51,50.51,50.49,50.51,44957.0,46.0983,46.0983,46.08,46.0983,44957.0
2017-01-26 12:45:00,50.51,50.51,50.49,50.51,37949.0,46.0983,46.0983,46.08,46.0983,37949.0
2017-01-26 12:50:00,50.51,50.53,50.5,50.5,45749.0,46.0983,46.1166,46.0892,46.0892,45749.0
2017-01-26 12:55:00,50.5,50.52,50.5,50.52,10068.0,46.0892,46.1074,46.0892,46.1074,10068.0
2017-01-26 13:00:00,50.52,50.53,50.5,50.52,43283.0,46.1074,46.1166,46.0892,46.1074,43283.0
2017-01-26 13:05:00,50.53,50.55,50.53,50.55,43705.0,46.1166,46.1348,46.1166,46.1348,43705.0
2017-01-26 13:10:00,50.55,50.55,50.52,50.54,37505.0,46.1348,46.1348,46.1074,46.1257,37505.0
2017-01-26 13:15:00,50.53,50.54,50.51,50.51,36985.0,46.1166,46.1257,46.0983,46.0983,36985.0
2017-01-26 13:20:00,50.52,50.52,50.5,50.51,22762.0,46.1074,46.1074,46.0892,46.0983,22762.0
2017-01-26 13:25:00,50.52,50.53,50.5,50.51,38900.0,46.1074,46.1166,46.0892,46.0983,38900.0
2017-01-26 13:30:00,50.51,50.52,50.49,50.5,33976.0,46.0983,46.1074,46.08,46.0892,33976.0
2017-01-26 13:35:00,50.51,50.53,50.5,50.52,73134.0,46.0983,46.1166,46.0892,46.1074,73134.0
2017-01-26 13:40:00,50.52,50.53,50.51,50.52,35212.0,46.1074,46.1166,46.0983,46.1074,35212.0
2017-01-26 13:45:00,50.53,50.53,50.51,50.52,28317.0,46.1166,46.1166,46.0983,46.1074,28317.0
2017-01-26 13:50:00,50.52,50.53,50.51,50.52,63286.0,46.1074,46.1166,46.0983,46.1074,63286.0
2017-01-26 13:55:00,50.51,50.55,50.51,50.55,27918.0,46.0983,46.1348,46.0983,46.1348,27918.0
2017-01-26 14:00:00,50.55,50.56,50.54,50.55,36738.0,46.1348,46.1439,46.1257,46.1348,36738.0
2017-01-26 14:05:00,50.55,50.57,50.53,50.57,38146.0,46.1348,46.1531,46.1166,46.1531,38146.0
2017-01-26 14:10:00,50.57,50.58,50.56,50.57,176821.0,46.1531,46.1622,46.1439,46.1531,176821.0
2017-01-26 14:15:00,50.56,50.6,50.56,50.6,59662.0,46.1439,46.1804,46.1439,46.1804,59662.0
2017-01-26 14:20:00,50.6,50.61,50.58,50.6,40038.0,46.1804,46.1896,46.1622,46.1804,40038.0
2017-01-26 14:25:00,50.61,50.63,50.6,50.62,28654.0,46.1896,46.2078,46.1804,46.1987,28654.0
2017-01-26 14:30:00,50.63,50.63,50.6,50.61,35860.0,46.2078,46.2078,46.1804,46.1896,35860.0
2017-01-26 14:35:00,50.61,50.62,50.6,50.61,45831.0,46.1896,46.1987,46.1804,46.1896,45831.0
2017-01-26 14:40:00,50.61,50.61,50.58,50.59,31315.0,46.1896,46.1896,46.1622,46.1713,31315.0
2017-01-26 14:45:00,50.58,50.61,50.58,50.59,71051.0,46.1622,46.1896,46.1622,46.1713,71051.0
2017-01-26 14:50:00,50.59,50.59,50.57,50.59,64364.0,46.1713,46.1713,46.1531,46.1713,64364.0
2017-01-26 14:55:00,50.59,50.6,50.58,50.59,47400.0,46.1713,46.1804,46.1622,46.1713,47400.0
2017-01-26 15:00:00,50.59,50.59,50.58,50.58,44792.0,46.1713,46.1713,46.1622,46.1622,44792.0
2017-01-26 15:05:00,50.58,50.59,50.57,50.57,42096.0,46.1622,46.1713,46.1531,46.1531,42096.0
2017-01-26 15:10:00,50.57,50.58,50.56,50.58,51428.0,46.1531,46.1622,46.1439,46.1622,51428.0
2017-01-26 15:15:00,50.58,50.6,50.57,50.58,72897.0,46.1622,46.1804,46.1531,46.1622,72897.0
2017-01-26 15:20:00,50.58,50.58,50.57,50.58,58050.0,46.1622,46.1622,46.1531,46.1622,58050.0
2017-01-26 15:25:00,50.58,50.61,50.57,50.57,162800.0,46.1622,46.1896,46.1531,46.1531,162800.0
2017-01-26 15:30:00,50.58,50.6,50.57,50.6,63832.0,46.1622,46.1804,46.1531,46.1804,63832.0
2017-01-26 15:35:00,50.6,50.61,50.57,50.59,122183.0,46.1804,46.1896,46.1531,46.1713,122183.0
2017-01-26 15:40:00,50.58,50.59,50.53,50.54,122215.0,46.1622,46.1713,46.1166,46.1257,122215.0
2017-01-26 15:45:00,50.54,50.59,50.54,50.58,96389.0,46.1257,46.1713,46.1257,46.1622,96389.0
2017-01-26 15:50:00,50.58,50.6,50.55,50.58,212097.0,46.1622,46.1804,46.1348,46.1622,212097.0
2017-01-26 15:55:00,50.58,50.59,50.55,50.56,566740.0,46.1622,46.1713,46.1348,46.1439,566740.0
2017-01-27 09:30:00,50.72,50.83,50.69,50.78,297506.0,46.29,46.3904,46.2626,46.3447,297506.0
2017-01-27 09:35:00,50.78,50.8,50.75,50.77,120638.0,46.3447,46.363,46.3173,46.3356,120638.0
2017-01-27 09:40:00,50.77,50.79,50.68,50.69,142535.0,46.3356,46.3538,46.2535,46.2626,142535.0
2017-01-27 09:45:00,50.7,50.72,50.67,50.68,104900.0,46.2717,46.29,46.2443,46.2535,104900.0
2017-01-27 09:50:00,50.68,50.74,50.68,50.69,73849.0,46.2535,46.3082,46.2535,46.2626,73849.0
2017-01-27 09:55:00,50.69,50.71,50.65,50.7,130722.0,46.2626,46.2808,46.2261,46.2717,130722.0
2017-01-27 10:00:00,50.7,50.73,50.67,50.72,141463.0,46.2717,46.2991,46.2443,46.29,141463.0
2017-01-27 10:05:00,50.71,50.71,50.63,50.64,63346.0,46.2808,46.2808,46.2078,46.2169,63346.0
2017-01-27 10:10:00,50.65,50.7,50.63,50.67,117183.0,46.2261,46.2717,46.2078,46.2443,117183.0
2017-01-27 10:15:00,50.67,50.69,50.63,50.69,125352.0,46.2443,46.2626,46.2078,46.2626,125352.0
2017-01-27 10:20:00,50.7,50.7,50.68,50.69,26886.0,46.2717,46.2717,46.2535,46.2626,26886.0
2017-01-27 10:25:00,50.7,50.73,50.7,50.72,51591.0,46.2717,46.2991,46.2717,46.29,51591.0
2017-01-27 10:30:00,50.71,50.75,50.71,50.73,71820.0,46.2808,46.3173,46.2808,46.2991,71820.0
2017-01-27 10:35:00,50.73,50.76,50.72,50.72,64355.0,46.2991,46.3265,46.29,46.29,64355.0
2017-01-27 10:40:00,50.72,50.78,50.72,50.78,38770.0,46.29,46.3447,46.29,46.3447,38770.0
2017-01-27 10:45:00,50.78,50.8,50.76,50.78,34656.0,46.3447,46.363,46.3265,46.3447,34656.0
2017-01-27 10:50:00,50.78,50.79,50.74,50.75,57021.0,46.3447,46.3538,46.3082,46.3173,57021.0
2017-01-27 10:55:00,50.76,50.77,50.74,50.76,58797.0,46.3265,46.3356,46.3082,46.3265,58797.0
2017-01-27 11:00:00,50.76,50.78,50.74,50.75,77681.0,46.3265,46.3447,46.3082,46.3173,77681.0
2017-01-27 11:05:00,50.75,50.77,50.71,50.77,79718.0,46.3173,46.3356,46.2808,46.3356,79718.0
2017-01-27 11:10:00,50.77,50.79,50.77,50.78,73770.0,46.3356,46.3538,46.3356,46.3447,73770.0
2017-01-27 11:15:00,50.78,50.79,50.76,50.77,46022.0,46.3447,46.3538,46.3265,46.3356,46022.0
2017-01-27 11:20:00,50.78,50.78,50.74,50.76,37271.0,46.3447,46.3447,46.3082,46.3265,37271.0
2017-01-27 11:25:00,50.76,50.8,50.76,50.79,46082.0,46.3265,46.363,46.3265,46.3538,46082.0
2017-01-27 11:30:00,50.78,50.79,50.75,50.75,76541.0,46.3447,46.3538,46.3173,46.3173,76541.0
2017-01-27 11:35:00,50.76,50.78,50.76,50.78,27095.0,46.3265,46.3447,46.3265,46.3447,27095.0
2017-01-27 11:40:00,50.77,50.78,50.75,50.76,30410.0,46.3356,46.3447,46.3173,46.3265,30410.0
2017-01-27 11:45:00,50.76,50.78,50.75,50.77,39970.0,46.3265,46.3447,46.3173,46.3356,39970.0
2017-01-27 11:50:00,50.77,50.79,50.77,50.78,25470.0,46.3356,46.3538,46.3356,46.3447,25470.0
2017-01-27 11:55:00,50.77,50.79,50.75,50.78,79337.0,46.3356,46.3538,46.3173,46.3447,79337.0
2017-01-27 12:00:00,50.79,50.8,50.78,50.79,40787.0,46.3538,46.363,46.3447,46.3538,40787.0
2017-01-27 12:05:00,50.79,50.79,50.76,50.77,23835.0,46.3538,46.3538,46.3265,46.3356,23835.0
2017-01-27 12:10:00,50.77,50.79,50.76,50.78,39934.0,46.3356,46.3538,46.3265,46.3447,39934.0
2017-01-27 12:15:00,50.78,50.78,50.76,50.76,34228.0,46.3447,46.3447,46.3265,46.3265,34228.0
2017-01-27 12:20:00,50.76,50.78,50.75,50.77,46729.0,46.3265,46.3447,46.3173,46.3356,46729.0
2017-01-27 12:25:00,50.77,50.77,50.75,50.76,34067.0,46.3356,46.3356,46.3173,46.3265,34067.0
2017-01-27 12:30:00,50.77,50.77,50.75,50.77,16962.0,46.3356,46.3356,46.3173,46.3356,16962.0
2017-01-27 12:35:00,50.76,50.77,50.74,50.75,18427.0,46.3265,46.3356,46.3082,46.3173,18427.0
2017-01-27 12:40:00,50.74,50.75,50.72,50.74,31980.0,46.3082,46.3173,46.29,46.3082,31980.0
2017-01-27 12:45:00,50.74,50.76,50.74,50.76,29207.0,46.3082,46.3265,46.3082,46.3265,29207.0
2017-01-27 12:50:00,50.76,50.78,50.76,50.77,38019.0,46.3265,46.3447,46.3265,46.3356,38019.0
2017-01-27 12:55:00,50.77,50.79,50.76,50.77,23533.0,46.3356,46.3538,46.3265,46.3356,23533.0
2017-01-27 13:00:00,50.78,50.78,50.76,50.76,31031.0,46.3447,46.3447,46.3265,46.3265,31031.0
2017-01-27 13:05:00,50.77,50.77,50.75,50.76,43721.0,46.3356,46.3356,46.3173,46.3265,43721.0
2017-01-27 13:10:00,50.77,50.78,50.75,50.76,43931.0,46.3356,46.3447,46.3173,46.3265,43931.0
2017-01-27 13:15:00,50.76,50.77,50.75,50.77,40318.0,46.3265,46.3356,46.3173,46.3356,40318.0
2017-01-27 13:20:00,50.77,50.78,50.76,50.76,48353.0,46.3356,46.3447,46.3265,46.3265,48353.0
2017-01-27 13:25:00,50.76,50.76,50.73,50.74,33340.0,46.3265,46.3265,46.2991,46.3082,33340.0
2017-01-27 13:30:00,50.75,50.76,50.74,50.76,15361.0,46.3173,46.3265,46.3082,46.3265,15361.0
2017-01-27 13:35:00,50.76,50.76,50.74,50.75,33578.0,46.3265,46.3265,46.3082,46.3173,33578.0
2017-01-27 13:40:00,50.75,50.76,50.73,50.75,27903.0,46.3173,46.3265,46.2991,46.3173,27903.0
2017-01-27 13:45:00,50.76,50.76,50.73,50.75,26257.0,46.3265,46.3265,46.2991,46.3173,26257.0
2017-01-27 13:50:00,50.75,50.75,50.73,50.73,24163.0,46.3173,46.3173,46.2991,46.2991,24163.0
2017-01-27 13:55:00,50.74,50.75,50.71,50.72,30699.0,46.3082,46.3173,46.2808,46.29,30699.0
2017-01-27 14:00:00,50.72,50.72,50.7,50.72,138245.0,46.29,46.29,46.2717,46.29,138245.0
2017-01-27 14:05:00,50.71,50.73,50.71,50.72,63464.0,46.2808,46.2991,46.2808,46.29,63464.0
2017-01-27 14:10:00,50.71,50.72,50.71,50.72,19229.0,46.2808,46.29,46.2808,46.29,19229.0
2017-01-27 14:15:00,50.71,50.72,50.7,50.71,57989.0,46.2808,46.29,46.2717,46.2808,57989.0
2017-01-27 14:20:00,50.71,50.72,50.7,50.72,28926.0,46.2808,46.29,46.2717,46.29,28926.0
2017-01-27 14:25:00,50.72,50.72,50.71,50.71,23092.0,46.29,46.29,46.2808,46.2808,23092.0
2017-01-27 14:30:00,50.72,50.75,50.71,50.75,99041.0,46.29,46.3173,46.2808,46.3173,99041.0
2017-01-27 14:35:00,50.75,50.76,50.73,50.74,158432.0,46.3173,46.3265,46.2991,46.3082,158432.0
2017-01-27 14:40:00,50.74,50.75,50.72,50.73,116383.0,46.3082,46.3173,46.29,46.2991,116383.0
2017-01-27 14:45:00,50.72,50.74,50.72,50.73,63003.0,46.29,46.3082,46.29,46.2991,63003.0
2017-01-27 14:50:00,50.73,50.74,50.71,50.73,41301.0,46.2991,46.3082,46.2808,46.2991,41301.0
2017-01-27 14:55:00,50.73,50.74,50.72,50.74,59673.0,46.2991,46.3082,46.29,46.3082,59673.0
2017-01-27 15:00:00,50.74,50.74,50.72,50.73,38487.0,46.3082,46.3082,46.29,46.2991,38487.0
2017-01-27 15:05:00,50.72,50.74,50.72,50.73,145592.0,46.29,46.3082,46.29,46.2991,145592.0
2017-01-27 15:10:00,50.73,50.73,50.72,50.72,26703.0,46.2991,46.2991,46.29,46.29,26703.0
2017-01-27 15:15:00,50.73,50.73,50.72,50.72,43229.0,46.2991,46.2991,46.29,46.29,43229.0
2017-01-27 15:20:00,50.72,50.73,50.7,50.7,58750.0,46.29,46.2991,46.2717,46.2717,58750.0
2017-01-27 15:25:00,50.7,50.71,50.66,50.68,153901.0,46.2717,46.2808,46.2352,46.2535,153901.0
2017-01-27 15:30:00,50.68,50.71,50.67,50.69,62364.0,46.2535,46.2808,46.2443,46.2626,62364.0
2017-01-27 15:35:00,50.7,50.7,50.68,50.69,31158.0,46.2717,46.2717,46.2535,46.2626,31158.0
2017-01-27 15:40:00,50.69,50.7,50.68,50.69,114262.0,46.2626,46.2717,46.2535,46.2626,114262.0
2017-01-27 15:45:00,50.69,50.71,50.68,50.71,285468.0,46.2626,46.2808,46.2535,46.2808,285468.0
2017-01-27 15:50:00,50.7,50.73,50.7,50.72,153529.0,46.2717,46.2991,46.2717,46.29,153529.0
2017-01-27 15:55:00,50.72,50.75,50.72,50.74,398652.0,46.29,46.3173,46.29,46.3082,398652.0
2017-01-30 09:30:00,50.57,50.57,50.42,50.44,361480.0,46.1531,46.1531,46.0162,46.0344,361480.0
2017-01-30 09:35:00,50.44,50.44,50.34,50.35,157441.0,46.0344,46.0344,45.9432,45.9523,157441.0
2017-01-30 09:40:00,50.34,50.37,50.26,50.28,212204.0,45.9432,45.9705,45.8701,45.8884,212204.0
2017-01-30 09:45:00,50.27,50.31,50.21,50.22,634110.0,45.8793,45.9158,45.8245,45.8336,634110.0
2017-01-30 09:50:00,50.22,50.28,50.19,50.25,134698.0,45.8336,45.8884,45.8063,45.861,134698.0
2017-01-30 09:55:00,50.25,50.27,50.23,50.26,122102.0,45.861,45.8793,45.8428,45.8701,122102.0
2017-01-30 10:00:00,50.26,50.3,50.21,50.27,118890.0,45.8701,45.9066,45.8245,45.8793,118890.0
2017-01-30 10:05:00,50.27,50.29,50.21,50.23,47011.0,45.8793,45.8975,45.8245,45.8428,47011.0
2017-01-30 10:10:00,50.23,50.25,50.1,50.15,111401.0,45.8428,45.861,45.7241,45.7697,111401.0
2017-01-30 10:15:00,50.15,50.17,50.1,50.11,216479.0,45.7697,45.788,45.7241,45.7332,216479.0
2017-01-30 10:20:00,50.11,50.18,50.1,50.18,94659.0,45.7332,45.7971,45.7241,45.7971,94659.0
2017-01-30 10:25:00,50.18,50.2,50.17,50.18,98784.0,45.7971,45.8154,45.788,45.7971,98784.0
2017-01-30 10:30:00,50.18,50.19,50.14,50.16,119433.0,45.7971,45.8063,45.7606,45.7789,119433.0
2017-01-30 10:35:00,50.17,50.17,50.1,50.12,56958.0,45.788,45.788,45.7241,45.7424,56958.0
2017-01-30 10:40:00,50.12,50.17,50.12,50.15,74363.0,45.7424,45.788,45.7424,45.7697,74363.0
2017-01-30 10:45:00,50.15,50.16,50.11,50.12,42581.0,45.7697,45.7789,45.7332,45.7424,42581.0
2017-01-30 10:50:00,50.12,50.15,50.11,50.11,36670.0,45.7424,45.7697,45.7332,45.7332,36670.0
2017-01-30 10:55:00,50.11,50.17,50.1,50.15,164837.0,45.7332,45.788,45.7241,45.7697,164837.0
2017-01-30 11:00:00,50.15,50.17,50.14,50.14,38835.0,45.7697,45.788,45.7606,45.7606,38835.0
2017-01-30 11:05:00,50.14,50.22,50.13,50.22,62476.0,45.7606,45.8336,45.7515,45.8336,62476.0
2017-01-30 11:10:00,50.22,50.27,50.21,50.27,72371.0,45.8336,45.8793,45.8245,45.8793,72371.0
2017-01-30 11:15:00,50.26,50.27,50.23,50.26,76890.0,45.8701,45.8793,45.8428,45.8701,76890.0
2017-01-30 11:20:00,50.26,50.27,50.25,50.25,55851.0,45.8701,45.8793,45.861,45.861,55851.0
2017-01-30 11:25:00,50.26,50.26,50.22,50.23,77572.0,45.8701,45.8701,45.8336,45.8428,77572.0
2017-01-30 11:30:00,50.23,50.24,50.2,50.2,36658.0,45.8428,45.8519,45.8154,45.8154,36658.0
2017-01-30 11:35:00,50.21,50.27,50.21,50.27,79546.0,45.8245,45.8793,45.8245,45.8793,79546.0
2017-01-30 11:40:00,50.26,50.29,50.26,50.28,145767.0,45.8701,45.8975,45.8701,45.8884,145767.0
2017-01-30 11:45:00,50.27,50.3,50.27,50.28,163702.0,45.8793,45.9066,45.8793,45.8884,163702.0
2017-01-30 11:50:00,50.28,50.3,50.25,50.25,158008.0,45.8884,45.9066,45.861,45.861,158008.0
2017-01-30 11:55:00,50.26,50.29,50.26,50.28,117660.0,45.8701,45.8975,45.8701,45.8884,117660.0
2017-01-30 12:00:00,50.29,50.29,50.27,50.28,38817.0,45.8975,45.8975,45.8793,45.8884,38817.0
2017-01-30 12:05:00,50.27,50.29,50.26,50.27,50767.0,45.8793,45.8975,45.8701,45.8793,50767.0
2017-01-30 12:10:00,50.27,50.28,50.24,50.27,85695.0,45.8793,45.8884,45.8519,45.8793,85695.0
2017-01-30 12:15:00,50.28,50.29,50.27,50.28,52175.0,45.8884,45.8975,45.8793,45.8884,52175.0
2017-01-30 12:20:00,50.28,50.29,50.25,50.27,189780.0,45.8884,45.8975,45.861,45.8793,189780.0
2017-01-30 12:25:00,50.26,50.28,50.25,50.26,41195.0,45.8701,45.8884,45.861,45.8701,41195.0
2017-01-30 12:30:00,50.26,50.27,50.23,50.24,71782.0,45.8701,45.8793,45.8428,45.8519,71782.0
2017-01-30 12:35:00,50.24,50.25,50.22,50.23,77962.0,45.8519,45.861,45.8336,45.8428,77962.0
2017-01-30 12:40:00,50.23,50.24,50.2,50.21,120306.0,45.8428,45.8519,45.8154,45.8245,120306.0
2017-01-30 12:45:00,50.2,50.21,50.19,50.2,47128.0,45.8154,45.8245,45.8063,45.8154,47128.0
2017-01-30 12:50:00,50.19,50.22,50.18,50.21,56586.0,45.8063,45.8336,45.7971,45.8245,56586.0
2017-01-30 12:55:00,50.21,50.23,50.2,50.22,15800.0,45.8245,45.8428,45.8154,45.8336,15800.0
2017-01-30 13:00:00,50.22,50.23,50.22,50.23,32722.0,45.8336,45.8428,45.8336,45.8428,32722.0
2017-01-30 13:05:00,50.23,50.27,50.22,50.26,40524.0,45.8428,45.8793,45.8336,45.8701,40524.0
2017-01-30 13:10:00,50.26,50.27,50.24,50.25,21776.0,45.8701,45.8793,45.8519,45.861,21776.0
2017-01-30 13:15:00,50.25,50.25,50.22,50.22,44113.0,45.861,45.861,45.8336,45.8336,44113.0
2017-01-30 13:20:00,50.23,50.23,50.2,50.21,34648.0,45.8428,45.8428,45.8154,45.8245,34648.0
2017-01-30 13:25:00,50.21,50.23,50.2,50.23,22959.0,45.8245,45.8428,45.8154,45.8428,22959.0
2017-01-30 13:30:00,50.24,50.24,50.2,50.21,53872.0,45.8519,45.8519,45.8154,45.8245,53872.0
2017-01-30 13:35:00,50.22,50.22,50.19,50.21,17684.0,45.8336,45.8336,45.8063,45.8245,17684.0
2017-01-30 13:40:00,50.2,50.23,50.19,50.21,18788.0,45.8154,45.8428,45.8063,45.8245,18788.0
2017-01-30 13:45:00,50.2,50.21,50.18,50.21,29843.0,45.8154,45.8245,45.7971,45.8245,29843.0
2017-01-30 13:50:00,50.21,50.21,50.18,50.21,66336.0,45.8245,45.8245,45.7971,45.8245,66336.0
2017-01-30 13:55:00,50.2,50.21,50.19,50.2,81012.0,45.8154,45.8245,45.8063,45.8154,81012.0
2017-01-30 14:00:00,50.21,50.22,50.2,50.22,27650.0,45.8245,45.8336,45.8154,45.8336,27650.0
2017-01-30 14:05:00,50.22,50.24,50.2,50.24,68066.0,45.8336,45.8519,45.8154,45.8519,68066.0
2017-01-30 14:10:00,50.25,50.25,50.23,50.24,51114.0,45.861,45.861,45.8428,45.8519,51114.0
2017-01-30 14:15:00,50.25,50.25,50.23,50.24,23240.0,45.861,45.861,45.8428,45.8519,23240.0
2017-01-30 14:20:00,50.25,50.26,50.24,50.25,33961.0,45.861,45.8701,45.8519,45.861,33961.0
2017-01-30 14:25:00,50.26,50.29,50.25,50.28,57106.0,45.8701,45.8975,45.861,45.8884,57106.0
2017-01-30 14:30:00,50.28,50.31,50.28,50.29,223551.0,45.8884,45.9158,45.8884,45.8975,223551.0
2017-01-30 14:35:00,50.29,50.29,50.28,50.28,13258.0,45.8975,45.8975,45.8884,45.8884,13258.0
2017-01-30 14:40:00,50.28,50.29,50.25,50.27,132139.0,45.8884,45.8975,45.861,45.8793,132139.0
2017-01-30 14:45:00,50.27,50.28,50.25,50.25,32840.0,45.8793,45.8884,45.861,45.861,32840.0
2017-01-30 14:50:00,50.26,50.27,50.25,50.26,33447.0,45.8701,45.8793,45.861,45.8701,33447.0
2017-01-30 14:55:00,50.26,50.3,50.26,50.3,16033.0,45.8701,45.9066,45.8701,45.9066,16033.0
2017-01-30 15:00:00,50.3,50.3,50.25,50.26,39316.0,45.9066,45.9066,45.861,45.8701,39316.0
2017-01-30 15:05:00,50.26,50.27,50.23,50.26,40195.0,45.8701,45.8793,45.8428,45.8701,40195.0
2017-01-30 15:10:00,50.26,50.26,50.24,50.25,56571.0,45.8701,45.8701,45.8519,45.861,56571.0
2017-01-30 15:15:00,50.25,50.25,50.23,50.25,61814.0,45.861,45.861,45.8428,45.861,61814.0
2017-01-30 15:20:00,50.25,50.26,50.22,50.23,134373.0,45.861,45.8701,45.8336,45.8428,134373.0
2017-01-30 15:25:00,50.23,50.23,50.2,50.21,65301.0,45.8428,45.8428,45.8154,45.8245,65301.0
2017-01-30 15:30:00,50.22,50.26,50.21,50.25,246570.0,45.8336,45.8701,45.8245,45.861,246570.0
2017-01-30 15:35:00,50.25,50.25,50.22,50.23,69842.0,45.861,45.861,45.8336,45.8428,69842.0
2017-01-30 15:40:00,50.23,50.26,50.21,50.25,188871.0,45.8428,45.8701,45.8245,45.861,188871.0
2017-01-30 15:45:00,50.26,50.3,50.25,50.29,269756.0,45.8701,45.9066,45.861,45.8975,269756.0
2017-01-30 15:50:00,50.3,50.36,50.3,50.34,280052.0,45.9066,45.9614,45.9066,45.9432,280052.0
2017-01-30 15:55:00,50.34,50.36,50.33,50.35,685878.0,45.9432,45.9614,45.934,45.9523,685878.0
2017-01-31 09:30:00,50.17,50.22,50.08,50.14,420450.0,45.788,45.8336,45.7059,45.7606,420450.0
2017-01-31 09:35:00,50.14,50.2,50.12,50.13,324739.0,45.7606,45.8154,45.7424,45.7515,324739.0
2017-01-31 09:40:00,50.13,50.14,50.05,50.09,84504.0,45.7515,45.7606,45.6785,45.715,84504.0
2017-01-31 09:45:00,50.08,50.09,50.05,50.06,136038.0,45.7059,45.715,45.6785,45.6876,136038.0
2017-01-31 09:50:00,50.06,50.06,50.01,50.02,184214.0,45.6876,45.6876,45.642,45.6511,184214.0
2017-01-31 09:55:00,50.02,50.06,50.0,50.05,85876.0,45.6511,45.6876,45.6328,45.6785,85876.0
2017-01-31 10:00:00,50.05,50.06,49.93,49.93,207828.0,45.6785,45.6876,45.569,45.569,207828.0
2017-01-31 10:05:00,49.94,50.01,49.93,49.97,335903.0,45.5781,45.642,45.569,45.6055,335903.0
2017-01-31 10:10:00,49.97,49.97,49.92,49.96,106692.0,45.6055,45.6055,45.5598,45.5963,106692.0
2017-01-31 10:15:00,49.96,50.04,49.96,50.02,192815.0,45.5963,45.6694,45.5963,45.6511,192815.0
2017-01-31 10:20:00,50.03,50.06,50.01,50.03,276692.0,45.6602,45.6876,45.642,45.6602,276692.0
2017-01-31 10:25:00,50.03,50.04,49.97,49.97,75934.0,45.6602,45.6694,45.6055,45.6055,75934.0
2017-01-31 10:30:00,49.98,50.01,49.96,50.0,150795.0,45.6146,45.642,45.5963,45.6328,150795.0
2017-01-31 10:35:00,50.0,50.03,49.97,49.97,61157.0,45.6328,45.6602,45.6055,45.6055,61157.0
2017-01-31 10:40:00,49.98,49.99,49.93,49.94,73947.0,45.6146,45.6237,45.569,45.5781,73947.0
2017-01-31 10:45:00,49.94,49.97,49.92,49.92,108475.0,45.5781,45.6055,45.5598,45.5598,108475.0
2017-01-31 10:50:00,49.93,49.97,49.92,49.95,218952.0,45.569,45.6055,45.5598,45.5872,218952.0
2017-01-31 10:55:00,49.96,49.98,49.94,49.95,63052.0,45.5963,45.6146,45.5781,45.5872,63052.0
2017-01-31 11:00:00,49.95,50.0,49.95,49.99,54557.0,45.5872,45.6328,45.5872,45.6237,54557.0
2017-01-31 11:05:00,49.99,50.0,49.96,49.98,182112.0,45.6237,45.6328,45.5963,45.6146,182112.0
2017-01-31 11:10:00,49.97,49.99,49.96,49.97,56410.0,45.6055,45.6237,45.5963,45.6055,56410.0
2017-01-31 11:15:00,49.98,50.01,49.98,49.99,67469.0,45.6146,45.642,45.6146,45.6237,67469.0
2017-01-31 11:20:00,49.99,50.0,49.98,49.98,27388.0,45.6237,45.6328,45.6146,45.6146,27388.0
2017-01-31 11:25:00,49.98,49.98,49.94,49.94,164653.0,45.6146,45.6146,45.5781,45.5781,164653.0
2017-01-31 11:30:00,49.94,49.95,49.88,49.89,76839.0,45.5781,45.5872,45.5233,45.5325,76839.0
2017-01-31 11:35:00,49.88,49.89,49.86,49.88,138358.0,45.5233,45.5325,45.5051,45.5233,138358.0
2017-01-31 11:40:00,49.88,49.9,49.88,49.9,56308.0,45.5233,45.5416,45.5233,45.5416,56308.0
2017-01-31 11:45:00,49.89,49.9,49.87,49.88,79865.0,45.5325,45.5416,45.5142,45.5233,79865.0
2017-01-31 11:50:00,49.88,49.92,49.88,49.91,70378.0,45.5233,45.5598,45.5233,45.5507,70378.0
2017-01-31 11:55:00,49.92,49.93,49.89,49.9,67887.0,45.5598,45.569,45.5325,45.5416,67887.0
2017-01-31 12:00:00,49.9,49.91,49.88,49.9,79335.0,45.5416,45.5507,45.5233,45.5416,79335.0
2017-01-31 12:05:00,49.9,49.95,49.89,49.94,42807.0,45.5416,45.5872,45.5325,45.5781,42807.0
2017-01-31 12:10:00,49.94,49.96,49.93,49.94,89078.0,45.5781,45.5963,45.569,45.5781,89078.0
2017-01-31 12:15:00,49.94,49.98,49.94,49.96,72411.0,45.5781,45.6146,45.5781,45.5963,72411.0
2017-01-31 12:20:00,49.96,49.98,49.96,49.97,47838.0,45.5963,45.6146,45.5963,45.6055,47838.0
2017-01-31 12:25:00,49.97,49.99,49.96,49.98,94887.0,45.6055,45.6237,45.5963,45.6146,94887.0
2017-01-31 12:30:00,49.98,49.99,49.96,49.97,29061.0,45.6146,45.6237,45.5963,45.6055,29061.0
2017-01-31 12:35:00,49.97,49.98,49.96,49.97,54967.0,45.6055,45.6146,45.5963,45.6055,54967.0
2017-01-31 12:40:00,49.96,49.99,49.95,49.98,99298.0,45.5963,45.6237,45.5872,45.6146,99298.0
2017-01-31 12:45:00,49.98,49.99,49.97,49.97,39781.0,45.6146,45.6237,45.6055,45.6055,39781.0
2017-01-31 12:50:00,49.97,49.99,49.96,49.98,53782.0,45.6055,45.6237,45.5963,45.6146,53782.0
2017-01-31 12:55:00,49.97,49.98,49.96,49.97,13259.0,45.6055,45.6146,45.5963,45.6055,13259.0
2017-01-31 13:00:00,49.97,49.98,49.94,49.96,30481.0,45.6055,45.6146,45.5781,45.5963,30481.0
2017-01-31 13:05:00,49.95,49.96,49.94,49.95,39910.0,45.5872,45.5963,45.5781,45.5872,39910.0
2017-01-31 13:10:00,49.96,49.96,49.91,49.92,64371.0,45.5963,45.5963,45.5507,45.5598,64371.0
2017-01-31 13:15:00,49.92,49.94,49.91,49.92,63131.0,45.5598,45.5781,45.5507,45.5598,63131.0
2017-01-31 13:20:00,49.92,49.95,49.91,49.95,86290.0,45.5598,45.5872,45.5507,45.5872,86290.0
2017-01-31 13:25:00,49.95,49.97,49.94,49.96,22070.0,45.5872,45.6055,45.5781,45.5963,22070.0
2017-01-31 13:30:00,49.97,49.98,49.94,49.95,109301.0,45.6055,45.6146,45.5781,45.5872,109301.0
2017-01-31 13:35:00,49.95,49.96,49.93,49.95,26312.0,45.5872,45.5963,45.569,45.5872,26312.0
2017-01-31 13:40:00,49.95,49.96,49.92,49.93,44019.0,45.5872,45.5963,45.5598,45.569,44019.0
2017-01-31 13:45:00,49.93,49.94,49.9,49.91,43565.0,45.569,45.5781,45.5416,45.5507,43565.0
2017-01-31 13:50:00,49.91,49.93,49.89,49.9,83423.0,45.5507,45.569,45.5325,45.5416,83423.0
2017-01-31 13:55:00,49.91,49.92,49.87,49.89,87730.0,45.5507,45.5598,45.5142,45.5325,87730.0
2017-01-31 14:00:00,49.89,49.91,49.88,49.89,92474.0,45.5325,45.5507,45.5233,45.5325,92474.0
2017-01-31 14:05:00,49.88,49.9,49.87,49.9,84913.0,45.5233,45.5416,45.5142,45.5416,84913.0
2017-01-31 14:10:00,49.9,49.91,49.88,49.91,43136.0,45.5416,45.5507,45.5233,45.5507,43136.0
2017-01-31 14:15:00,49.91,49.92,49.89,49.9,76808.0,45.5507,45.5598,45.5325,45.5416,76808.0
2017-01-31 14:20:00,49.91,49.94,49.91,49.93,21413.0,45.5507,45.5781,45.5507,45.569,21413.0
2017-01-31 14:25:00,49.93,49.94,49.92,49.94,68995.0,45.569,45.5781,45.5598,45.5781,68995.0
2017-01-31 14:30:00,49.93,49.94,49.91,49.91,82035.0,45.569,45.5781,45.5507,45.5507,82035.0
2017-01-31 14:35:00,49.92,49.97,49.91,49.97,93155.0,45.5598,45.6055,45.5507,45.6055,93155.0
2017-01-31 14:40:00,49.97,49.99,49.96,49.98,78778.0,45.6055,45.6237,45.5963,45.6146,78778.0
2017-01-31 14:45:00,49.99,50.0,49.97,49.99,149565.0,45.6237,45.6328,45.6055,45.6237,149565.0
2017-01-31 14:50:00,50.0,50.01,49.99,49.99,122521.0,45.6328,45.642,45.6237,45.6237,122521.0
2017-01-31 14:55:00,49.99,50.02,49.98,50.01,80429.0,45.6237,45.6511,45.6146,45.642,80429.0
2017-01-31 15:00:00,50.01,50.03,50.0,50.02,155360.0,45.642,45.6602,45.6328,45.6511,155360.0
2017-01-31 15:05:00,50.01,50.02,50.0,50.01,85795.0,45.642,45.6511,45.6328,45.642,85795.0
2017-01-31 15:10:00,50.01,50.06,50.01,50.05,146923.0,45.642,45.6876,45.642,45.6785,146923.0
2017-01-31 15:15:00,50.06,50.06,50.03,50.04,148550.0,45.6876,45.6876,45.6602,45.6694,148550.0
2017-01-31 15:20:00,50.03,50.07,50.03,50.05,186854.0,45.6602,45.6967,45.6602,45.6785,186854.0
2017-01-31 15:25:00,50.04,50.06,50.03,50.04,90046.0,45.6694,45.6876,45.6602,45.6694,90046.0
2017-01-31 15:30:00,50.04,50.08,50.04,50.07,138081.0,45.6694,45.7059,45.6694,45.6967,138081.0
2017-01-31 15:35:00,50.07,50.08,50.06,50.06,63627.0,45.6967,45.7059,45.6876,45.6876,63627.0
2017-01-31 15:40:00,50.06,50.09,50.06,50.08,192690.0,45.6876,45.715,45.6876,45.7059,192690.0
2017-01-31 15:45:00,50.07,50.09,50.06,50.07,413822.0,45.6967,45.715,45.6876,45.6967,413822.0
2017-01-31 15:50:00,50.07,50.08,50.06,50.07,264744.0,45.6967,45.7059,45.6876,45.6967,264744.0
2017-01-31 15:55:00,50.07,50.1,50.05,50.09,635012.0,45.6967,45.7241,45.6785,45.715,635012.0
2017-02-01 09:30:00,50.55,50.62,50.52,50.56,545201.0,46.1348,46.1987,46.1074,46.1439,545201.0
2017-02-01 09:35:00,50.55,50.6,50.51,50.51,501513.0,46.1348,46.1804,46.0983,46.0983,501513.0
2017-02-01 09:40:00,50.52,50.53,50.46,50.47,129946.0,46.1074,46.1166,46.0527,46.0618,129946.0
2017-02-01 09:45:00,50.47,50.47,50.4,50.44,94205.0,46.0618,46.0618,45.9979,46.0344,94205.0
2017-02-01 09:50:00,50.44,50.45,50.4,50.42,141771.0,46.0344,46.0435,45.9979,46.0162,141771.0
2017-02-01 09:55:00,50.41,50.45,50.41,50.42,270268.0,46.007,46.0435,46.007,46.0162,270268.0
2017-02-01 10:00:00,50.42,50.45,50.38,50.39,135953.0,46.0162,46.0435,45.9797,45.9888,135953.0
2017-02-01 10:05:00,50.4,50.4,50.3,50.33,61201.0,45.9979,45.9979,45.9066,45.934,61201.0
2017-02-01 10:10:00,50.33,50.33,50.28,50.29,123319.0,45.934,45.934,45.8884,45.8975,123319.0
2017-02-01 10:15:00,50.3,50.33,50.3,50.33,101630.0,45.9066,45.934,45.9066,45.934,101630.0
2017-02-01 10:20:00,50.32,50.35,50.31,50.32,48754.0,45.9249,45.9523,45.9158,45.9249,48754.0
2017-02-01 10:25:00,50.32,50.37,50.32,50.36,142901.0,45.9249,45.9705,45.9249,45.9614,142901.0
2017-02-01 10:30:00,50.36,50.38,50.35,50.35,60179.0,45.9614,45.9797,45.9523,45.9523,60179.0
2017-02-01 10:35:00,50.35,50.37,50.25,50.28,140376.0,45.9523,45.9705,45.861,45.8884,140376.0
2017-02-01 10:40:00,50.27,50.3,50.25,50.3,131988.0,45.8793,45.9066,45.861,45.9066,131988.0
2017-02-01 10:45:00,50.3,50.3,50.26,50.28,45833.0,45.9066,45.9066,45.8701,45.8884,45833.0
2017-02-01 10:50:00,50.29,50.32,50.27,50.31,177781.0,45.8975,45.9249,45.8793,45.9158,177781.0
2017-02-01 10:55:00,50.3,50.32,50.24,50.26,69849.0,45.9066,45.9249,45.8519,45.8701,69849.0
2017-02-01 11:00:00,50.26,50.3,50.26,50.3,120826.0,45.8701,45.9066,45.8701,45.9066,120826.0
2017-02-01 11:05:00,50.3,50.32,50.28,50.3,78401.0,45.9066,45.9249,45.8884,45.9066,78401.0
2017-02-01 11:10:00,50.3,50.32,50.28,50.29,126438.0,45.9066,45.9249,45.8884,45.8975,126438.0
2017-02-01 11:15:00,50.29,50.31,50.27,50.29,84666.0,45.8975,45.9158,45.8793,45.8975,84666.0
2017-02-01 11:20:00,50.3,50.3,50.25,50.26,54986.0,45.9066,45.9066,45.861,45.8701,54986.0
2017-02-01 11:25:00,50.26,50.26,50.21,50.22,153634.0,45.8701,45.8701,45.8245,45.8336,153634.0
2017-02-01 11:30:00,50.23,50.25,50.22,50.22,56641.0,45.8428,45.861,45.8336,45.8336,56641.0
2017-02-01 11:35:00,50.23,50.23,50.2,50.23,69674.0,45.8428,45.8428,45.8154,45.8428,69674.0
2017-02-01 11:40:00,50.23,50.25,50.22,50.23,41743.0,45.8428,45.861,45.8336,45.8428,41743.0
2017-02-01 11:45:00,50.24,50.26,50.19,50.2,109434.0,45.8519,45.8701,45.8063,45.8154,109434.0
2017-02-01 11:50:00,50.2,50.23,50.18,50.21,99872.0,45.8154,45.8428,45.7971,45.8245,99872.0
2017-02-01 11:55:00,50.21,50.26,50.2,50.26,29815.0,45.8245,45.8701,45.8154,45.8701,29815.0
2017-02-01 12:00:00,50.26,50.28,50.26,50.28,304895.0,45.8701,45.8884,45.8701,45.8884,304895.0
2017-02-01 12:05:00,50.29,50.29,50.26,50.27,36467.0,45.8975,45.8975,45.8701,45.8793,36467.0
2017-02-01 12:10:00,50.28,50.3,50.27,50.29,35315.0,45.8884,45.9066,45.8793,45.8975,35315.0
2017-02-01 12:15:00,50.29,50.3,50.25,50.26,61753.0,45.8975,45.9066,45.861,45.8701,61753.0
2017-02-01 12:20:00,50.25,50.28,50.25,50.28,24838.0,45.861,45.8884,45.861,45.8884,24838.0
2017-02-01 12:25:00,50.28,50.32,50.27,50.32,137704.0,45.8884,45.9249,45.8793,45.9249,137704.0
2017-02-01 12:30:00,50.32,50.36,50.31,50.34,74761.0,45.9249,45.9614,45.9158,45.9432,74761.0
2017-02-01 12:35:00,50.35,50.37,50.34,50.35,47085.0,45.9523,45.9705,45.9432,45.9523,47085.0
2017-02-01 12:40:00,50.36,50.38,50.35,50.36,52635.0,45.9614,45.9797,45.9523,45.9614,52635.0
2017-02-01 12:45:00,50.35,50.37,50.35,50.35,37937.0,45.9523,45.9705,45.9523,45.9523,37937.0
2017-02-01 12:50:00,50.34,50.36,50.34,50.34,36442.0,45.9432,45.9614,45.9432,45.9432,36442.0
2017-02-01 12:55:00,50.34,50.35,50.34,50.34,94487.0,45.9432,45.9523,45.9432,45.9432,94487.0
2017-02-01 13:00:00,50.34,50.37,50.33,50.36,96384.0,45.9432,45.9705,45.934,45.9614,96384.0
2017-02-01 13:05:00,50.36,50.4,50.36,50.4,39552.0,45.9614,45.9979,45.9614,45.9979,39552.0
2017-02-01 13:10:00,50.39,50.39,50.38,50.39,20770.0,45.9888,45.9888,45.9797,45.9888,20770.0
2017-02-01 13:15:00,50.39,50.4,50.36,50.38,42209.0,45.9888,45.9979,45.9614,45.9797,42209.0
2017-02-01 13:20:00,50.38,50.39,50.36,50.38,36701.0,45.9797,45.9888,45.9614,45.9797,36701.0
2017-02-01 13:25:00,50.37,50.37,50.34,50.36,130595.0,45.9705,45.9705,45.9432,45.9614,130595.0
2017-02-01 13:30:00,50.36,50.37,50.34,50.35,111097.0,45.9614,45.9705,45.9432,45.9523,111097.0
2017-02-01 13:35:00,50.35,50.37,50.33,50.33,34746.0,45.9523,45.9705,45.934,45.934,34746.0
2017-02-01 13:40:00,50.34,50.37,50.33,50.36,72119.0,45.9432,45.9705,45.934,45.9614,72119.0
2017-02-01 13:45:00,50.36,50.36,50.34,50.34,40248.0,45.9614,45.9614,45.9432,45.9432,40248.0
2017-02-01 13:50:00,50.34,50.36,50.32,50.33,141911.0,45.9432,45.9614,45.9249,45.934,141911.0
2017-02-01 13:55:00,50.33,50.33,50.28,50.31,281985.0,45.934,45.934,45.8884,45.9158,281985.0
2017-02-01 14:00:00,50.3,50.39,50.27,50.35,349737.0,45.9066,45.9888,45.8793,45.9523,349737.0
2017-02-01 14:05:00,50.35,50.43,50.33,50.38,450831.0,45.9523,46.0253,45.934,45.9797,450831.0
2017-02-01 14:10:00,50.38,50.47,50.38,50.47,346517.0,45.9797,46.0618,45.9797,46.0618,346517.0
2017-02-01 14:15:00,50.47,50.48,50.42,50.47,114648.0,46.0618,46.0709,46.0162,46.0618,114648.0
2017-02-01 14:20:00,50.46,50.48,50.41,50.45,118391.0,46.0527,46.0709,46.007,46.0435,118391.0
2017-02-01 14:25:00,50.45,50.48,50.44,50.46,51445.0,46.0435,46.0709,46.0344,46.0527,51445.0
2017-02-01 14:30:00,50.46,50.46,50.38,50.38,122633.0,46.0527,46.0527,45.9797,45.9797,122633.0
2017-02-01 14:35:00,50.38,50.42,50.37,50.39,56236.0,45.9797,46.0162,45.9705,45.9888,56236.0
2017-02-01 14:40:00,50.4,50.4,50.36,50.37,163053.0,45.9979,45.9979,45.9614,45.9705,163053.0
2017-02-01 14:45:00,50.38,50.4,50.36,50.39,112633.0,45.9797,45.9979,45.9614,45.9888,112633.0
2017-02-01 14:50:00,50.39,50.39,50.36,50.39,91840.0,45.9888,45.9888,45.9614,45.9888,91840.0
2017-02-01 14:55:00,50.38,50.4,50.36,50.4,24985.0,45.9797,45.9979,45.9614,45.9979,24985.0
2017-02-01 15:00:00,50.4,50.43,50.39,50.43,65932.0,45.9979,46.0253,45.9888,46.0253,65932.0
2017-02-01 15:05:00,50.43,50.45,50.41,50.42,205706.0,46.0253,46.0435,46.007,46.0162,205706.0
2017-02-01 15:10:00,50.41,50.44,50.41,50.43,99977.0,46.007,46.0344,46.007,46.0253,99977.0
2017-02-01 15:15:00,50.43,50.45,50.4,50.41,89780.0,46.0253,46.0435,45.9979,46.007,89780.0
2017-02-01 15:20:00,50.42,50.46,50.42,50.45,67396.0,46.0162,46.0527,46.0162,46.0435,67396.0
2017-02-01 15:25:00,50.45,50.47,50.43,50.46,84906.0,46.0435,46.0618,46.0253,46.0527,84906.0
2017-02-01 15:30:00,50.46,50.46,50.44,50.46,141085.0,46.0527,46.0527,46.0344,46.0527,141085.0
2017-02-01 15:35:00,50.46,50.47,50.45,50.47,78609.0,46.0527,46.0618,46.0435,46.0618,78609.0
2017-02-01 15:40:00,50.46,50.48,50.45,50.45,348253.0,46.0527,46.0709,46.0435,46.0435,348253.0
2017-02-01 15:45:00,50.46,50.47,50.41,50.43,114940.0,46.0527,46.0618,46.007,46.0253,114940.0
2017-02-01 15:50:00,50.43,50.44,50.38,50.39,361030.0,46.0253,46.0344,45.9797,45.9888,361030.0
2017-02-01 15:55:00,50.39,50.43,50.38,50.4,736895.0,45.9888,46.0253,45.9797,45.9979,736895.0
2017-02-02 09:30:00,50.31,50.31,50.11,50.16,356175.0,45.9158,45.9158,45.7332,45.7789,356175.0
2017-02-02 09:35:00,50.16,50.26,50.1,50.23,196829.0,45.7789,45.8701,45.7241,45.8428,196829.0
2017-02-02 09:40:00,50.22,50.34,50.21,50.32,135991.0,45.8336,45.9432,45.8245,45.9249,135991.0
2017-02-02 09:45:00,50.33,50.37,50.32,50.37,105736.0,45.934,45.9705,45.9249,45.9705,105736.0
2017-02-02 09:50:00,50.36,50.37,50.3,50.34,81845.0,45.9614,45.9705,45.9066,45.9432,81845.0
2017-02-02 09:55:00,50.34,50.44,50.32,50.43,76497.0,45.9432,46.0344,45.9249,46.0253,76497.0
2017-02-02 10:00:00,50.44,50.44,50.34,50.35,78703.0,46.0344,46.0344,45.9432,45.9523,78703.0
2017-02-02 10:05:00,50.35,50.36,50.3,50.35,126579.0,45.9523,45.9614,45.9066,45.9523,126579.0
2017-02-02 10:10:00,50.35,50.39,50.34,50.38,162393.0,45.9523,45.9888,45.9432,45.9797,162393.0
2017-02-02 10:15:00,50.39,50.39,50.33,50.34,67065.0,45.9888,45.9888,45.934,45.9432,67065.0
2017-02-02 10:20:00,50.34,50.35,50.3,50.33,119645.0,45.9432,45.9523,45.9066,45.934,119645.0
2017-02-02 10:25:00,50.33,50.37,50.32,50.34,80354.0,45.934,45.9705,45.9249,45.9432,80354.0
2017-02-02 10:30:00,50.35,50.39,50.34,50.38,39126.0,45.9523,45.9888,45.9432,45.9797,39126.0
2017-02-02 10:35:00,50.37,50.38,50.34,50.35,77302.0,45.9705,45.9797,45.9432,45.9523,77302.0
2017-02-02 10:40:00,50.35,50.38,50.33,50.38,69779.0,45.9523,45.9797,45.934,45.9797,69779.0
2017-02-02 10:45:00,50.37,50.38,50.34,50.38,56208.0,45.9705,45.9797,45.9432,45.9797,56208.0
2017-02-02 10:50:00,50.38,50.38,50.35,50.37,86556.0,45.9797,45.9797,45.9523,45.9705,86556.0
2017-02-02 10:55:00,50.36,50.44,50.36,50.43,62114.0,45.9614,46.0344,45.9614,46.0253,62114.0
2017-02-02 11:00:00,50.42,50.45,50.42,50.42,28966.0,46.0162,46.0435,46.0162,46.0162,28966.0
2017-02-02 11:05:00,50.42,50.43,50.39,50.42,65256.0,46.0162,46.0253,45.9888,46.0162,65256.0
2017-02-02 11:10:00,50.42,50.44,50.39,50.4,44350.0,46.0162,46.0344,45.9888,45.9979,44350.0
2017-02-02 11:15:00,50.4,50.42,50.39,50.41,46481.0,45.9979,46.0162,45.9888,46.007,46481.0
2017-02-02 11:20:00,50.41,50.42,50.38,50.39,37495.0,46.007,46.0162,45.9797,45.9888,37495.0
2017-02-02 11:25:00,50.4,50.42,50.37,50.38,75964.0,45.9979,46.0162,45.9705,45.9797,75964.0
2017-02-02 11:30:00,50.38,50.38,50.35,50.36,50105.0,45.9797,45.9797,45.9523,45.9614,50105.0
2017-02-02 11:35:00,50.36,50.37,50.34,50.34,17767.0,45.9614,45.9705,45.9432,45.9432,17767.0
2017-02-02 11:40:00,50.34,50.36,50.33,50.34,48234.0,45.9432,45.9614,45.934,45.9432,48234.0
2017-02-02 11:45:00,50.33,50.35,50.28,50.29,97878.0,45.934,45.9523,45.8884,45.8975,97878.0
2017-02-02 11:50:00,50.29,50.29,50.24,50.26,74688.0,45.8975,45.8975,45.8519,45.8701,74688.0
2017-02-02 11:55:00,50.26,50.26,50.2,50.21,63066.0,45.8701,45.8701,45.8154,45.8245,63066.0
2017-02-02 12:00:00,50.21,50.23,50.18,50.21,100947.0,45.8245,45.8428,45.7971,45.8245,100947.0
2017-02-02 12:05:00,50.21,50.23,50.2,50.21,44048.0,45.8245,45.8428,45.8154,45.8245,44048.0
2017-02-02 12:10:00,50.21,50.22,50.18,50.21,55269.0,45.8245,45.8336,45.7971,45.8245,55269.0
2017-02-02 12:15:00,50.21,50.22,50.19,50.2,104088.0,45.8245,45.8336,45.8063,45.8154,104088.0
2017-02-02 12:20:00,50.2,50.23,50.19,50.21,95071.0,45.8154,45.8428,45.8063,45.8245,95071.0
2017-02-02 12:25:00,50.22,50.24,50.22,50.23,89704.0,45.8336,45.8519,45.8336,45.8428,89704.0
2017-02-02 12:30:00,50.23,50.25,50.22,50.25,163758.0,45.8428,45.861,45.8336,45.861,163758.0
2017-02-02 12:35:00,50.24,50.26,50.24,50.26,51406.0,45.8519,45.8701,45.8519,45.8701,51406.0
2017-02-02 12:40:00,50.26,50.28,50.26,50.27,365190.0,45.8701,45.8884,45.8701,45.8793,365190.0
2017-02-02 12:45:00,50.27,50.32,50.27,50.31,85327.0,45.8793,45.9249,45.8793,45.9158,85327.0
2017-02-02 12:50:00,50.31,50.31,50.28,50.29,72161.0,45.9158,45.9158,45.8884,45.8975,72161.0
2017-02-02 12:55:00,50.29,50.29,50.26,50.28,17374.0,45.8975,45.8975,45.8701,45.8884,17374.0
2017-02-02 13:00:00,50.27,50.29,50.26,50.26,20413.0,45.8793,45.8975,45.8701,45.8701,20413.0
2017-02-02 13:05:00,50.26,50.28,50.26,50.26,36832.0,45.8701,45.8884,45.8701,45.8701,36832.0
2017-02-02 13:10:00,50.27,50.28,50.26,50.27,38707.0,45.8793,45.8884,45.8701,45.8793,38707.0
2017-02-02 13:15:00,50.27,50.28,50.26,50.26,24213.0,45.8793,45.8884,45.8701,45.8701,24213.0
2017-02-02 13:20:00,50.25,50.26,50.23,50.24,73632.0,45.861,45.8701,45.8428,45.8519,73632.0
2017-02-02 13:25:00,50.24,50.24,50.21,50.22,24769.0,45.8519,45.8519,45.8245,45.8336,24769.0
2017-02-02 13:30:00,50.22,50.24,50.21,50.24,87452.0,45.8336,45.8519,45.8245,45.8519,87452.0
2017-02-02 13:35:00,50.23,50.25,50.23,50.25,20509.0,45.8428,45.861,45.8428,45.861,20509.0
2017-02-02 13:40:00,50.25,50.33,50.25,50.32,75760.0,45.861,45.934,45.861,45.9249,75760.0
2017-02-02 13:45:00,50.32,50.34,50.3,50.32,75291.0,45.9249,45.9432,45.9066,45.9249,75291.0
2017-02-02 13:50:00,50.32,50.34,50.31,50.33,24244.0,45.9249,45.9432,45.9158,45.934,24244.0
2017-02-02 13:55:00,50.34,50.34,50.31,50.31,22717.0,45.9432,45.9432,45.9158,45.9158,22717.0
2017-02-02 14:00:00,50.3,50.31,50.28,50.29,72198.0,45.9066,45.9158,45.8884,45.8975,72198.0
2017-02-02 14:05:00,50.29,50.31,50.28,50.29,59031.0,45.8975,45.9158,45.8884,45.8975,59031.0
2017-02-02 14:10:00,50.29,50.29,50.26,50.27,20939.0,45.8975,45.8975,45.8701,45.8793,20939.0
2017-02-02 14:15:00,50.27,50.28,50.24,50.26,42352.0,45.8793,45.8884,45.8519,45.8701,42352.0
2017-02-02 14:20:00,50.25,50.26,50.23,50.24,53106.0,45.861,45.8701,45.8428,45.8519,53106.0
2017-02-02 14:25:00,50.25,50.25,50.23,50.23,39120.0,45.861,45.861,45.8428,45.8428,39120.0
2017-02-02 14:30:00,50.22,50.23,50.2,50.21,116022.0,45.8336,45.8428,45.8154,45.8245,116022.0
2017-02-02 14:35:00,50.21,50.26,50.2,50.25,185765.0,45.8245,45.8701,45.8154,45.861,185765.0
2017-02-02 14:40:00,50.24,50.25,50.23,50.25,16223.0,45.8519,45.861,45.8428,45.861,16223.0
2017-02-02 14:45:00,50.26,50.26,50.2,50.2,35096.0,45.8701,45.8701,45.8154,45.8154,35096.0
2017-02-02 14:50:00,50.2,50.22,50.19,50.22,51924.0,45.8154,45.8336,45.8063,45.8336,51924.0
2017-02-02 14:55:00,50.22,50.25,50.21,50.24,76866.0,45.8336,45.861,45.8245,45.8519,76866.0
2017-02-02 15:00:00,50.24,50.26,50.24,50.25,23704.0,45.8519,45.8701,45.8519,45.861,23704.0
2017-02-02 15:05:00,50.25,50.28,50.24,50.26,50317.0,45.861,45.8884,45.8519,45.8701,50317.0
2017-02-02 15:10:00,50.27,50.29,50.26,50.27,130585.0,45.8793,45.8975,45.8701,45.8793,130585.0
2017-02-02 15:15:00,50.27,50.29,50.25,50.29,114970.0,45.8793,45.8975,45.861,45.8975,114970.0
2017-02-02 15:20:00,50.29,50.31,50.28,50.3,445797.0,45.8975,45.9158,45.8884,45.9066,445797.0
2017-02-02 15:25:00,50.29,50.32,50.28,50.32,58973.0,45.8975,45.9249,45.8884,45.9249,58973.0
2017-02-02 15:30:00,50.33,50.34,50.31,50.34,59208.0,45.934,45.9432,45.9158,45.9432,59208.0
2017-02-02 15:35:00,50.34,50.35,50.3,50.3,49143.0,45.9432,45.9523,45.9066,45.9066,49143.0
2017-02-02 15:40:00,50.31,50.35,50.3,50.34,157395.0,45.9158,45.9523,45.9066,45.9432,157395.0
2017-02-02 15:45:00,50.34,50.37,50.34,50.37,89798.0,45.9432,45.9705,45.9432,45.9705,89798.0
2017-02-02 15:50:00,50.37,50.38,50.34,50.35,110195.0,45.9705,45.9797,45.9432,45.9523,110195.0
2017-02-02 15:55:00,50.35,50.36,50.32,50.34,757868.0,45.9523,45.9614,45.9249,45.9432,757868.0
2017-02-03 09:30:00,50.55,50.61,50.54,50.59,184125.0,46.1348,46.1896,46.1257,46.1713,184125.0
2017-02-03 09:35:00,50.59,50.67,50.57,50.63,161296.0,46.1713,46.2443,46.1531,46.2078,161296.0
2017-02-03 09:40:00,50.63,50.66,50.59,50.61,145155.0,46.2078,46.2352,46.1713,46.1896,145155.0
2017-02-03 09:45:00,50.62,50.7,50.62,50.69,82384.0,46.1987,46.2717,46.1987,46.2626,82384.0
2017-02-03 09:50:00,50.7,50.73,50.69,50.71,146046.0,46.2717,46.2991,46.2626,46.2808,146046.0
2017-02-03 09:55:00,50.72,50.72,50.69,50.7,52408.0,46.29,46.29,46.2626,46.2717,52408.0
2017-02-03 10:00:00,50.7,50.74,50.7,50.7,186237.0,46.2717,46.3082,46.2717,46.2717,186237.0
2017-02-03 10:05:00,50.7,50.72,50.64,50.66,136582.0,46.2717,46.29,46.2169,46.2352,136582.0
2017-02-03 10:10:00,50.66,50.69,50.65,50.68,45263.0,46.2352,46.2626,46.2261,46.2535,45263.0
2017-02-03 10:15:00,50.67,50.7,50.63,50.68,99354.0,46.2443,46.2717,46.2078,46.2535,99354.0
2017-02-03 10:20:00,50.68,50.68,50.64,50.66,60499.0,46.2535,46.2535,46.2169,46.2352,60499.0
2017-02-03 10:25:00,50.67,50.76,50.67,50.71,185831.0,46.2443,46.3265,46.2443,46.2808,185831.0
2017-02-03 10:30:00,50.71,50.72,50.66,50.66,69907.0,46.2808,46.29,46.2352,46.2352,69907.0
2017-02-03 10:35:00,50.66,50.68,50.65,50.65,47338.0,46.2352,46.2535,46.2261,46.2261,47338.0
2017-02-03 10:40:00,50.65,50.67,50.65,50.67,57624.0,46.2261,46.2443,46.2261,46.2443,57624.0
2017-02-03 10:45:00,50.66,50.68,50.64,50.68,86375.0,46.2352,46.2535,46.2169,46.2535,86375.0
2017-02-03 10:50:00,50.68,50.69,50.65,50.65,21668.0,46.2535,46.2626,46.2261,46.2261,21668.0
2017-02-03 10:55:00,50.65,50.67,50.64,50.64,86748.0,46.2261,46.2443,46.2169,46.2169,86748.0
2017-02-03 11:00:00,50.64,50.71,50.64,50.69,515235.0,46.2169,46.2808,46.2169,46.2626,515235.0
2017-02-03 11:05:00,50.69,50.72,50.69,50.72,293558.0,46.2626,46.29,46.2626,46.29,293558.0
2017-02-03 11:10:00,50.71,50.73,50.69,50.7,74154.0,46.2808,46.2991,46.2626,46.2717,74154.0
2017-02-03 11:15:00,50.7,50.71,50.68,50.69,24271.0,46.2717,46.2808,46.2535,46.2626,24271.0
2017-02-03 11:20:00,50.69,50.7,50.63,50.63,86537.0,46.2626,46.2717,46.2078,46.2078,86537.0
2017-02-03 11:25:00,50.64,50.67,50.63,50.65,46491.0,46.2169,46.2443,46.2078,46.2261,46491.0
2017-02-03 11:30:00,50.66,50.67,50.64,50.64,37140.0,46.2352,46.2443,46.2169,46.2169,37140.0
2017-02-03 11:35:00,50.64,50.64,50.6,50.63,36758.0,46.2169,46.2169,46.1804,46.2078,36758.0
2017-02-03 11:40:00,50.62,50.63,50.57,50.59,43174.0,46.1987,46.2078,46.1531,46.1713,43174.0
2017-02-03 11:45:00,50.59,50.61,50.58,50.61,55023.0,46.1713,46.1896,46.1622,46.1896,55023.0
2017-02-03 11:50:00,50.61,50.62,50.6,50.61,32639.0,46.1896,46.1987,46.1804,46.1896,32639.0
2017-02-03 11:55:00,50.61,50.61,50.58,50.61,35258.0,46.1896,46.1896,46.1622,46.1896,35258.0
2017-02-03 12:00:00,50.62,50.65,50.61,50.64,58041.0,46.1987,46.2261,46.1896,46.2169,58041.0
2017-02-03 12:05:00,50.65,50.67,50.64,50.66,24809.0,46.2261,46.2443,46.2169,46.2352,24809.0
2017-02-03 12:10:00,50.66,50.67,50.65,50.65,16678.0,46.2352,46.2443,46.2261,46.2261,16678.0
2017-02-03 12:15:00,50.66,50.66,50.65,50.66,12622.0,46.2352,46.2352,46.2261,46.2352,12622.0
2017-02-03 12:20:00,50.66,50.68,50.65,50.68,28699.0,46.2352,46.2535,46.2261,46.2535,28699.0
2017-02-03 12:25:00,50.68,50.68,50.64,50.65,50790.0,46.2535,46.2535,46.2169,46.2261,50790.0
2017-02-03 12:30:00,50.65,50.66,50.64,50.66,18732.0,46.2261,46.2352,46.2169,46.2352,18732.0
2017-02-03 12:35:00,50.65,50.66,50.63,50.64,95465.0,46.2261,46.2352,46.2078,46.2169,95465.0
2017-02-03 12:40:00,50.65,50.66,50.64,50.66,59662.0,46.2261,46.2352,46.2169,46.2352,59662.0
2017-02-03 12:45:00,50.66,50.66,50.63,50.66,28491.0,46.2352,46.2352,46.2078,46.2352,28491.0
2017-02-03 12:50:00,50.66,50.67,50.64,50.65,93882.0,46.2352,46.2443,46.2169,46.2261,93882.0
2017-02-03 12:55:00,50.65,50.65,50.63,50.64,27997.0,46.2261,46.2261,46.2078,46.2169,27997.0
2017-02-03 13:00:00,50.64,50.64,50.62,50.62,25526.0,46.2169,46.2169,46.1987,46.1987,25526.0
2017-02-03 13:05:00,50.62,50.63,50.6,50.61,31490.0,46.1987,46.2078,46.1804,46.1896,31490.0
2017-02-03 13:10:00,50.61,50.62,50.59,50.62,62509.0,46.1896,46.1987,46.1713,46.1987,62509.0
2017-02-03 13:15:00,50.62,50.64,50.62,50.63,61473.0,46.1987,46.2169,46.1987,46.2078,61473.0
2017-02-03 13:20:00,50.63,50.64,50.62,50.64,19805.0,46.2078,46.2169,46.1987,46.2169,19805.0
2017-02-03 13:25:00,50.64,50.65,50.63,50.64,30801.0,46.2169,46.2261,46.2078,46.2169,30801.0
2017-02-03 13:30:00,50.65,50.65,50.63,50.64,24823.0,46.2261,46.2261,46.2078,46.2169,24823.0
2017-02-03 13:35:00,50.65,50.65,50.59,50.62,46348.0,46.2261,46.2261,46.1713,46.1987,46348.0
2017-02-03 13:40:00,50.61,50.62,50.59,50.6,19087.0,46.1896,46.1987,46.1713,46.1804,19087.0
2017-02-03 13:45:00,50.6,50.61,50.59,50.6,31039.0,46.1804,46.1896,46.1713,46.1804,31039.0
2017-02-03 13:50:00,50.6,50.63,50.6,50.62,24030.0,46.1804,46.2078,46.1804,46.1987,24030.0
2017-02-03 13:55:00,50.63,50.63,50.6,50.61,19162.0,46.2078,46.2078,46.1804,46.1896,19162.0
2017-02-03 14:00:00,50.61,50.63,50.61,50.63,13921.0,46.1896,46.2078,46.1896,46.2078,13921.0
2017-02-03 14:05:00,50.63,50.64,50.62,50.63,40762.0,46.2078,46.2169,46.1987,46.2078,40762.0
2017-02-03 14:10:00,50.63,50.65,50.62,50.64,28280.0,46.2078,46.2261,46.1987,46.2169,28280.0
2017-02-03 14:15:00,50.64,50.66,50.63,50.66,77615.0,46.2169,46.2352,46.2078,46.2352,77615.0
2017-02-03 14:20:00,50.65,50.67,50.64,50.67,19954.0,46.2261,46.2443,46.2169,46.2443,19954.0
2017-02-03 14:25:00,50.66,50.67,50.64,50.65,49119.0,46.2352,46.2443,46.2169,46.2261,49119.0
2017-02-03 14:30:00,50.64,50.68,50.64,50.68,31777.0,46.2169,46.2535,46.2169,46.2535,31777.0
2017-02-03 14:35:00,50.67,50.67,50.66,50.67,11574.0,46.2443,46.2443,46.2352,46.2443,11574.0
2017-02-03 14:40:00,50.67,50.69,50.66,50.68,24538.0,46.2443,46.2626,46.2352,46.2535,24538.0
2017-02-03 14:45:00,50.69,50.7,50.68,50.68,15923.0,46.2626,46.2717,46.2535,46.2535,15923.0
2017-02-03 14:50:00,50.69,50.7,50.68,50.68,22574.0,46.2626,46.2717,46.2535,46.2535,22574.0
2017-02-03 14:55:00,50.68,50.69,50.66,50.68,39243.0,46.2535,46.2626,46.2352,46.2535,39243.0
2017-02-03 15:00:00,50.68,50.68,50.67,50.68,33410.0,46.2535,46.2535,46.2443,46.2535,33410.0
2017-02-03 15:05:00,50.68,50.7,50.67,50.69,76116.0,46.2535,46.2717,46.2443,46.2626,76116.0
2017-02-03 15:10:00,50.69,50.71,50.68,50.71,29870.0,46.2626,46.2808,46.2535,46.2808,29870.0
2017-02-03 15:15:00,50.71,50.71,50.69,50.71,115622.0,46.2808,46.2808,46.2626,46.2808,115622.0
2017-02-03 15:20:00,50.71,50.71,50.68,50.69,51087.0,46.2808,46.2808,46.2535,46.2626,51087.0
2017-02-03 15:25:00,50.68,50.7,50.67,50.69,86716.0,46.2535,46.2717,46.2443,46.2626,86716.0
2017-02-03 15:30:00,50.69,50.7,50.68,50.68,61581.0,46.2626,46.2717,46.2535,46.2535,61581.0
2017-02-03 15:35:00,50.69,50.7,50.68,50.69,41572.0,46.2626,46.2717,46.2535,46.2626,41572.0
2017-02-03 15:40:00,50.69,50.69,50.67,50.69,54552.0,46.2626,46.2626,46.2443,46.2626,54552.0
2017-02-03 15:45:00,50.69,50.71,50.68,50.69,262999.0,46.2626,46.2808,46.2535,46.2626,262999.0
2017-02-03 15:50:00,50.69,50.7,50.68,50.69,87495.0,46.2626,46.2717,46.2535,46.2626,87495.0
2017-02-03 15:55:00,50.7,50.7,50.64,50.68,1096353.0,46.2717,46.2717,46.2169,46.2535,1096353.0
2017-02-06 09:30:00,50.62,50.63,50.55,50.58,158583.0,46.1987,46.2078,46.1348,46.1622,158583.0
2017-02-06 09:35:00,50.57,50.62,50.49,50.62,144014.0,46.1531,46.1987,46.08,46.1987,144014.0
2017-02-06 09:40:00,50.62,50.64,50.59,50.61,111448.0,46.1987,46.2169,46.1713,46.1896,111448.0
2017-02-06 09:45:00,50.61,50.61,50.52,50.54,1681699.0,46.1896,46.1896,46.1074,46.1257,1681699.0
2017-02-06 09:50:00,50.54,50.64,50.52,50.63,24986.0,46.1257,46.2169,46.1074,46.2078,24986.0
2017-02-06 09:55:00,50.64,50.64,50.6,50.62,43138.0,46.2169,46.2169,46.1804,46.1987,43138.0
2017-02-06 10:00:00,50.62,50.65,50.61,50.64,32500.0,46.1987,46.2261,46.1896,46.2169,32500.0
2017-02-06 10:05:00,50.64,50.64,50.6,50.6,16170.0,46.2169,46.2169,46.1804,46.1804,16170.0
2017-02-06 10:10:00,50.61,50.62,50.55,50.6,1621125.0,46.1896,46.1987,46.1348,46.1804,1621125.0
2017-02-06 10:15:00,50.61,50.66,50.61,50.64,55434.0,46.1896,46.2352,46.1896,46.2169,55434.0
2017-02-06 10:20:00,50.64,50.65,50.63,50.64,80607.0,46.2169,46.2261,46.2078,46.2169,80607.0
2017-02-06 10:25:00,50.64,50.67,50.63,50.65,51573.0,46.2169,46.2443,46.2078,46.2261,51573.0
2017-02-06 10:30:00,50.66,50.66,50.61,50.61,70908.0,46.2352,46.2352,46.1896,46.1896,70908.0
2017-02-06 10:35:00,50.62,50.64,50.61,50.62,37736.0,46.1987,46.2169,46.1896,46.1987,37736.0
2017-02-06 10:40:00,50.62,50.63,50.6,50.61,17878.0,46.1987,46.2078,46.1804,46.1896,17878.0
2017-02-06 10:45:00,50.61,50.65,50.6,50.6,30722.0,46.1896,46.2261,46.1804,46.1804,30722.0
2017-02-06 10:50:00,50.61,50.62,50.6,50.62,25179.0,46.1896,46.1987,46.1804,46.1987,25179.0
2017-02-06 10:55:00,50.62,50.63,50.59,50.59,79153.0,46.1987,46.2078,46.1713,46.1713,79153.0
2017-02-06 11:00:00,50.59,50.62,50.58,50.62,26161.0,46.1713,46.1987,46.1622,46.1987,26161.0
2017-02-06 11:05:00,50.62,50.63,50.61,50.63,37337.0,46.1987,46.2078,46.1896,46.2078,37337.0
2017-02-06 11:10:00,50.63,50.66,50.62,50.66,16282.0,46.2078,46.2352,46.1987,46.2352,16282.0
2017-02-06 11:15:00,50.66,50.67,50.65,50.65,32382.0,46.2352,46.2443,46.2261,46.2261,32382.0
2017-02-06 11:20:00,50.66,50.69,50.65,50.69,41122.0,46.2352,46.2626,46.2261,46.2626,41122.0
2017-02-06 11:25:00,50.69,50.72,50.68,50.72,75393.0,46.2626,46.29,46.2535,46.29,75393.0
2017-02-06 11:30:00,50.72,50.73,50.69,50.69,28338.0,46.29,46.2991,46.2626,46.2626,28338.0
2017-02-06 11:35:00,50.7,50.71,50.69,50.7,15542.0,46.2717,46.2808,46.2626,46.2717,15542.0
2017-02-06 11:40:00,50.7,50.71,50.66,50.68,46672.0,46.2717,46.2808,46.2352,46.2535,46672.0
2017-02-06 11:45:00,50.67,50.68,50.66,50.68,21858.0,46.2443,46.2535,46.2352,46.2535,21858.0
2017-02-06 11:50:00,50.68,50.68,50.65,50.68,22452.0,46.2535,46.2535,46.2261,46.2535,22452.0
2017-02-06 11:55:00,50.67,50.68,50.66,50.68,11329.0,46.2443,46.2535,46.2352,46.2535,11329.0
2017-02-06 12:00:00,50.67,50.68,50.66,50.67,11530.0,46.2443,46.2535,46.2352,46.2443,11530.0
2017-02-06 12:05:00,50.68,50.68,50.65,50.66,25724.0,46.2535,46.2535,46.2261,46.2352,25724.0
2017-02-06 12:10:00,50.66,50.68,50.66,50.68,88586.0,46.2352,46.2535,46.2352,46.2535,88586.0
2017-02-06 12:15:00,50.68,50.68,50.66,50.67,21078.0,46.2535,46.2535,46.2352,46.2443,21078.0
2017-02-06 12:20:00,50.67,50.68,50.66,50.68,22627.0,46.2443,46.2535,46.2352,46.2535,22627.0
2017-02-06 12:25:00,50.67,50.68,50.66,50.67,34520.0,46.2443,46.2535,46.2352,46.2443,34520.0
2017-02-06 12:30:00,50.67,50.68,50.64,50.65,23669.0,46.2443,46.2535,46.2169,46.2261,23669.0
2017-02-06 12:35:00,50.65,50.66,50.63,50.65,23761.0,46.2261,46.2352,46.2078,46.2261,23761.0
2017-02-06 12:40:00,50.66,50.66,50.64,50.64,19971.0,46.2352,46.2352,46.2169,46.2169,19971.0
2017-02-06 12:45:00,50.64,50.66,50.63,50.65,19531.0,46.2169,46.2352,46.2078,46.2261,19531.0
2017-02-06 12:50:00,50.65,50.67,50.64,50.66,50833.0,46.2261,46.2443,46.2169,46.2352,50833.0
2017-02-06 12:55:00,50.66,50.67,50.63,50.64,55357.0,46.2352,46.2443,46.2078,46.2169,55357.0
2017-02-06 13:00:00,50.64,50.65,50.62,50.63,13038.0,46.2169,46.2261,46.1987,46.2078,13038.0
2017-02-06 13:05:00,50.62,50.65,50.61,50.65,45108.0,46.1987,46.2261,46.1896,46.2261,45108.0
2017-02-06 13:10:00,50.65,50.65,50.6,50.6,18967.0,46.2261,46.2261,46.1804,46.1804,18967.0
2017-02-06 13:15:00,50.6,50.62,50.58,50.59,28224.0,46.1804,46.1987,46.1622,46.1713,28224.0
2017-02-06 13:20:00,50.59,50.62,50.59,50.62,18084.0,46.1713,46.1987,46.1713,46.1987,18084.0
2017-02-06 13:25:00,50.61,50.62,50.6,50.61,25425.0,46.1896,46.1987,46.1804,46.1896,25425.0
2017-02-06 13:30:00,50.61,50.61,50.58,50.6,15753.0,46.1896,46.1896,46.1622,46.1804,15753.0
2017-02-06 13:35:00,50.6,50.61,50.56,50.57,23631.0,46.1804,46.1896,46.1439,46.1531,23631.0
2017-02-06 13:40:00,50.56,50.59,50.56,50.58,27706.0,46.1439,46.1713,46.1439,46.1622,27706.0
2017-02-06 13:45:00,50.58,50.6,50.56,50.59,15300.0,46.1622,46.1804,46.1439,46.1713,15300.0
2017-02-06 13:50:00,50.6,50.63,50.59,50.62,34923.0,46.1804,46.2078,46.1713,46.1987,34923.0
2017-02-06 13:55:00,50.61,50.63,50.6,50.63,14669.0,46.1896,46.2078,46.1804,46.2078,14669.0
2017-02-06 14:00:00,50.63,50.64,50.61,50.62,70878.0,46.2078,46.2169,46.1896,46.1987,70878.0
2017-02-06 14:05:00,50.62,50.62,50.6,50.61,35890.0,46.1987,46.1987,46.1804,46.1896,35890.0
2017-02-06 14:10:00,50.61,50.63,50.6,50.62,20305.0,46.1896,46.2078,46.1804,46.1987,20305.0
2017-02-06 14:15:00,50.63,50.63,50.61,50.62,17887.0,46.2078,46.2078,46.1896,46.1987,17887.0
2017-02-06 14:20:00,50.62,50.64,50.61,50.62,31515.0,46.1987,46.2169,46.1896,46.1987,31515.0
2017-02-06 14:25:00,50.61,50.63,50.61,50.63,32196.0,46.1896,46.2078,46.1896,46.2078,32196.0
2017-02-06 14:30:00,50.62,50.64,50.61,50.63,21230.0,46.1987,46.2169,46.1896,46.2078,21230.0
2017-02-06 14:35:00,50.63,50.63,50.6,50.63,25050.0,46.2078,46.2078,46.1804,46.2078,25050.0
2017-02-06 14:40:00,50.63,50.64,50.62,50.63,15519.0,46.2078,46.2169,46.1987,46.2078,15519.0
2017-02-06 14:45:00,50.64,50.65,50.62,50.63,35748.0,46.2169,46.2261,46.1987,46.2078,35748.0
2017-02-06 14:50:00,50.63,50.64,50.62,50.63,24578.0,46.2078,46.2169,46.1987,46.2078,24578.0
2017-02-06 14:55:00,50.64,50.66,50.63,50.65,29081.0,46.2169,46.2352,46.2078,46.2261,29081.0
2017-02-06 15:00:00,50.65,50.65,50.64,50.65,12320.0,46.2261,46.2261,46.2169,46.2261,12320.0
2017-02-06 15:05:00,50.65,50.68,50.64,50.67,45763.0,46.2261,46.2535,46.2169,46.2443,45763.0
2017-02-06 15:10:00,50.67,50.67,50.64,50.65,28302.0,46.2443,46.2443,46.2169,46.2261,28302.0
2017-02-06 15:15:00,50.65,50.68,50.64,50.66,115408.0,46.2261,46.2535,46.2169,46.2352,115408.0
2017-02-06 15:20:00,50.67,50.67,50.65,50.66,34959.0,46.2443,46.2443,46.2261,46.2352,34959.0
2017-02-06 15:25:00,50.65,50.66,50.64,50.66,30439.0,46.2261,46.2352,46.2169,46.2352,30439.0
2017-02-06 15:30:00,50.66,50.67,50.65,50.66,48515.0,46.2352,46.2443,46.2261,46.2352,48515.0
2017-02-06 15:35:00,50.66,50.68,50.65,50.68,38371.0,46.2352,46.2535,46.2261,46.2535,38371.0
2017-02-06 15:40:00,50.67,50.69,50.66,50.67,36376.0,46.2443,46.2626,46.2352,46.2443,36376.0
2017-02-06 15:45:00,50.66,50.67,50.64,50.65,44697.0,46.2352,46.2443,46.2169,46.2261,44697.0
2017-02-06 15:50:00,50.65,50.68,50.64,50.68,43296.0,46.2261,46.2535,46.2169,46.2535,43296.0
2017-02-06 15:55:00,50.68,50.71,50.67,50.71,241565.0,46.2535,46.2808,46.2443,46.2808,241565.0
2017-02-07 09:30:00,50.82,50.85,50.78,50.83,124962.0,46.3812,46.4086,46.3447,46.3904,124962.0
2017-02-07 09:35:00,50.83,50.87,50.81,50.86,247813.0,46.3904,46.4269,46.3721,46.4177,247813.0
2017-02-07 09:40:00,50.86,50.86,50.79,50.85,74149.0,46.4177,46.4177,46.3538,46.4086,74149.0
2017-02-07 09:45:00,50.86,50.89,50.85,50.86,58191.0,46.4177,46.4451,46.4086,46.4177,58191.0
2017-02-07 09:50:00,50.87,50.87,50.83,50.86,110606.0,46.4269,46.4269,46.3904,46.4177,110606.0
2017-02-07 09:55:00,50.87,50.87,50.85,50.86,58415.0,46.4269,46.4269,46.4086,46.4177,58415.0
2017-02-07 10:00:00,50.86,50.87,50.84,50.85,112628.0,46.4177,46.4269,46.3995,46.4086,112628.0
2017-02-07 10:05:00,50.86,50.91,50.85,50.91,67904.0,46.4177,46.4634,46.4086,46.4634,67904.0
2017-02-07 10:10:00,50.91,50.92,50.88,50.91,50117.0,46.4634,46.4725,46.436,46.4634,50117.0
2017-02-07 10:15:00,50.91,50.92,50.9,50.91,34520.0,46.4634,46.4725,46.4542,46.4634,34520.0
2017-02-07 10:20:00,50.91,50.91,50.88,50.9,88717.0,46.4634,46.4634,46.436,46.4542,88717.0
2017-02-07 10:25:00,50.9,50.93,50.88,50.89,39013.0,46.4542,46.4816,46.436,46.4451,39013.0
2017-02-07 10:30:00,50.89,50.91,50.88,50.88,47689.0,46.4451,46.4634,46.436,46.436,47689.0
2017-02-07 10:35:00,50.88,50.91,50.87,50.9,57331.0,46.436,46.4634,46.4269,46.4542,57331.0
2017-02-07 10:40:00,50.91,50.95,50.9,50.94,31033.0,46.4634,46.4999,46.4542,46.4907,31033.0
2017-02-07 10:45:00,50.95,50.96,50.94,50.96,34435.0,46.4999,46.509,46.4907,46.509,34435.0
2017-02-07 10:50:00,50.96,50.97,50.95,50.97,42034.0,46.509,46.5181,46.4999,46.5181,42034.0
2017-02-07 10:55:00,50.97,50.98,50.95,50.97,48661.0,46.5181,46.5273,46.4999,46.5181,48661.0
2017-02-07 11:00:00,50.96,50.98,50.94,50.98,62018.0,46.509,46.5273,46.4907,46.5273,62018.0
2017-02-07 11:05:00,50.98,50.98,50.95,50.96,56778.0,46.5273,46.5273,46.4999,46.509,56778.0
2017-02-07 11:10:00,50.96,50.97,50.94,50.95,22958.0,46.509,46.5181,46.4907,46.4999,22958.0
2017-02-07 11:15:00,50.96,50.96,50.91,50.92,76965.0,46.509,46.509,46.4634,46.4725,76965.0
2017-02-07 11:20:00,50.92,50.92,50.89,50.89,50783.0,46.4725,46.4725,46.4451,46.4451,50783.0
2017-02-07 11:25:00,50.89,50.91,50.87,50.9,53091.0,46.4451,46.4634,46.4269,46.4542,53091.0
2017-02-07 11:30:00,50.9,50.91,50.89,50.9,22898.0,46.4542,46.4634,46.4451,46.4542,22898.0
2017-02-07 11:35:00,50.89,50.91,50.88,50.91,28432.0,46.4451,46.4634,46.436,46.4634,28432.0
2017-02-07 11:40:00,50.9,50.91,50.88,50.9,24212.0,46.4542,46.4634,46.436,46.4542,24212.0
2017-02-07 11:45:00,50.89,50.91,50.89,50.9,10854.0,46.4451,46.4634,46.4451,46.4542,10854.0
2017-02-07 11:50:00,50.91,50.92,50.9,50.92,28073.0,46.4634,46.4725,46.4542,46.4725,28073.0
2017-02-07 11:55:00,50.91,50.93,50.9,50.91,39876.0,46.4634,46.4816,46.4542,46.4634,39876.0
2017-02-07 12:00:00,50.9,50.93,50.9,50.93,19736.0,46.4542,46.4816,46.4542,46.4816,19736.0
2017-02-07 12:05:00,50.94,50.94,50.9,50.91,26812.0,46.4907,46.4907,46.4542,46.4634,26812.0
2017-02-07 12:10:00,50.92,50.93,50.91,50.92,18859.0,46.4725,46.4816,46.4634,46.4725,18859.0
2017-02-07 12:15:00,50.91,50.92,50.89,50.91,14311.0,46.4634,46.4725,46.4451,46.4634,14311.0
2017-02-07 12:20:00,50.91,50.91,50.87,50.9,31487.0,46.4634,46.4634,46.4269,46.4542,31487.0
2017-02-07 12:25:00,50.9,50.9,50.85,50.86,65206.0,46.4542,46.4542,46.4086,46.4177,65206.0
2017-02-07 12:30:00,50.86,50.88,50.85,50.87,43228.0,46.4177,46.436,46.4086,46.4269,43228.0
2017-02-07 12:35:00,50.87,50.89,50.86,50.89,36485.0,46.4269,46.4451,46.4177,46.4451,36485.0
2017-02-07 12:40:00,50.89,50.89,50.83,50.85,427035.0,46.4451,46.4451,46.3904,46.4086,427035.0
2017-02-07 12:45:00,50.85,50.86,50.8,50.8,49056.0,46.4086,46.4177,46.363,46.363,49056.0
2017-02-07 12:50:00,50.8,50.83,50.8,50.83,50572.0,46.363,46.3904,46.363,46.3904,50572.0
2017-02-07 12:55:00,50.83,50.83,50.8,50.82,16076.0,46.3904,46.3904,46.363,46.3812,16076.0
2017-02-07 13:00:00,50.81,50.82,50.8,50.8,15772.0,46.3721,46.3812,46.363,46.363,15772.0
2017-02-07 13:05:00,50.8,50.83,50.79,50.83,18433.0,46.363,46.3904,46.3538,46.3904,18433.0
2017-02-07 13:10:00,50.84,50.87,50.83,50.87,65614.0,46.3995,46.4269,46.3904,46.4269,65614.0
2017-02-07 13:15:00,50.87,50.9,50.86,50.89,78363.0,46.4269,46.4542,46.4177,46.4451,78363.0
2017-02-07 13:20:00,50.89,50.89,50.87,50.87,20649.0,46.4451,46.4451,46.4269,46.4269,20649.0
2017-02-07 13:25:00,50.88,50.9,50.87,50.88,18762.0,46.436,46.4542,46.4269,46.436,18762.0
2017-02-07 13:30:00,50.89,50.9,50.87,50.88,84285.0,46.4451,46.4542,46.4269,46.436,84285.0
2017-02-07 13:35:00,50.88,50.88,50.86,50.86,11979.0,46.436,46.436,46.4177,46.4177,11979.0
2017-02-07 13:40:00,50.87,50.88,50.86,50.88,28426.0,46.4269,46.436,46.4177,46.436,28426.0
2017-02-07 13:45:00,50.88,50.91,50.87,50.89,34567.0,46.436,46.4634,46.4269,46.4451,34567.0
2017-02-07 13:50:00,50.9,50.92,50.88,50.88,17638.0,46.4542,46.4725,46.436,46.436,17638.0
2017-02-07 13:55:00,50.88,50.9,50.87,50.89,20423.0,46.436,46.4542,46.4269,46.4451,20423.0
2017-02-07 14:00:00,50.89,50.91,50.87,50.88,48965.0,46.4451,46.4634,46.4269,46.436,48965.0
2017-02-07 14:05:00,50.89,50.89,50.87,50.88,18465.0,46.4451,46.4451,46.4269,46.436,18465.0
2017-02-07 14:10:00,50.88,50.89,50.87,50.89,32258.0,46.436,46.4451,46.4269,46.4451,32258.0
2017-02-07 14:15:00,50.89,50.89,50.87,50.89,19762.0,46.4451,46.4451,46.4269,46.4451,19762.0
2017-02-07 14:20:00,50.88,50.88,50.86,50.88,54092.0,46.436,46.436,46.4177,46.436,54092.0
2017-02-07 14:25:00,50.88,50.88,50.87,50.88,44101.0,46.436,46.436,46.4269,46.436,44101.0
2017-02-07 14:30:00,50.88,50.9,50.86,50.87,120352.0,46.436,46.4542,46.4177,46.4269,120352.0
2017-02-07 14:35:00,50.87,50.88,50.84,50.85,26432.0,46.4269,46.436,46.3995,46.4086,26432.0
2017-02-07 14:40:00,50.85,50.86,50.84,50.86,42830.0,46.4086,46.4177,46.3995,46.4177,42830.0
2017-02-07 14:45:00,50.86,50.87,50.84,50.86,20948.0,46.4177,46.4269,46.3995,46.4177,20948.0
2017-02-07 14:50:00,50.86,50.88,50.85,50.87,20244.0,46.4177,46.436,46.4086,46.4269,20244.0
2017-02-07 14:55:00,50.87,50.87,50.86,50.86,18104.0,46.4269,46.4269,46.4177,46.4177,18104.0
2017-02-07 15:00:00,50.86,50.9,50.86,50.9,45953.0,46.4177,46.4542,46.4177,46.4542,45953.0
2017-02-07 15:05:00,50.9,50.91,50.89,50.9,28948.0,46.4542,46.4634,46.4451,46.4542,28948.0
2017-02-07 15:10:00,50.9,50.9,50.88,50.89,19819.0,46.4542,46.4542,46.436,46.4451,19819.0
2017-02-07 15:15:00,50.89,50.89,50.86,50.87,68796.0,46.4451,46.4451,46.4177,46.4269,68796.0
2017-02-07 15:20:00,50.87,50.88,50.85,50.86,93119.0,46.4269,46.436,46.4086,46.4177,93119.0
2017-02-07 15:25:00,50.86,50.89,50.85,50.88,24094.0,46.4177,46.4451,46.4086,46.436,24094.0
2017-02-07 15:30:00,50.89,50.89,50.85,50.85,66075.0,46.4451,46.4451,46.4086,46.4086,66075.0
2017-02-07 15:35:00,50.85,50.87,50.83,50.86,73902.0,46.4086,46.4269,46.3904,46.4177,73902.0
2017-02-07 15:40:00,50.86,50.88,50.86,50.86,110088.0,46.4177,46.436,46.4177,46.4177,110088.0
2017-02-07 15:45:00,50.86,50.87,50.83,50.86,371679.0,46.4177,46.4269,46.3904,46.4177,371679.0
2017-02-07 15:50:00,50.86,50.88,50.84,50.87,960556.0,46.4177,46.436,46.3995,46.4269,960556.0
2017-02-07 15:55:00,50.86,50.91,50.86,50.91,2329012.0,46.4177,46.4634,46.4177,46.4634,2329012.0
2017-02-08 09:30:00,50.89,50.97,50.87,50.91,311014.0,46.4451,46.5181,46.4269,46.4634,311014.0
2017-02-08 09:35:00,50.91,50.93,50.87,50.88,124135.0,46.4634,46.4816,46.4269,46.436,124135.0
2017-02-08 09:40:00,50.88,50.9,50.85,50.86,123959.0,46.436,46.4542,46.4086,46.4177,123959.0
2017-02-08 09:45:00,50.85,50.86,50.77,50.79,124662.0,46.4086,46.4177,46.3356,46.3538,124662.0
2017-02-08 09:50:00,50.78,50.85,50.78,50.84,47714.0,46.3447,46.4086,46.3447,46.3995,47714.0
2017-02-08 09:55:00,50.83,50.87,50.83,50.86,42787.0,46.3904,46.4269,46.3904,46.4177,42787.0
2017-02-08 10:00:00,50.87,50.9,50.85,50.9,49529.0,46.4269,46.4542,46.4086,46.4542,49529.0
2017-02-08 10:05:00,50.89,50.9,50.87,50.88,37384.0,46.4451,46.4542,46.4269,46.436,37384.0
2017-02-08 10:10:00,50.88,50.99,50.87,50.99,137436.0,46.436,46.5364,46.4269,46.5364,137436.0
2017-02-08 10:15:00,50.99,51.0,50.96,50.98,70257.0,46.5364,46.5455,46.509,46.5273,70257.0
2017-02-08 10:20:00,50.98,51.0,50.97,50.98,38690.0,46.5273,46.5455,46.5181,46.5273,38690.0
2017-02-08 10:25:00,50.98,51.0,50.97,50.98,62352.0,46.5273,46.5455,46.5181,46.5273,62352.0
2017-02-08 10:30:00,50.98,51.0,50.95,50.97,55172.0,46.5273,46.5455,46.4999,46.5181,55172.0
2017-02-08 10:35:00,50.96,50.99,50.93,50.98,42869.0,46.509,46.5364,46.4816,46.5273,42869.0
2017-02-08 10:40:00,50.98,51.05,50.95,51.04,121302.0,46.5273,46.5911,46.4999,46.582,121302.0
2017-02-08 10:45:00,51.04,51.07,51.03,51.05,74527.0,46.582,46.6094,46.5729,46.5911,74527.0
2017-02-08 10:50:00,51.05,51.06,51.0,51.03,81651.0,46.5911,46.6003,46.5455,46.5729,81651.0
2017-02-08 10:55:00,51.03,51.04,51.02,51.04,97742.0,46.5729,46.582,46.5638,46.582,97742.0
2017-02-08 11:00:00,51.05,51.09,51.03,51.08,92675.0,46.5911,46.6276,46.5729,46.6185,92675.0
2017-02-08 11:05:00,51.08,51.08,51.04,51.05,231113.0,46.6185,46.6185,46.582,46.5911,231113.0
2017-02-08 11:10:00,51.05,51.09,51.05,51.06,360370.0,46.5911,46.6276,46.5911,46.6003,360370.0
2017-02-08 11:15:00,51.07,51.07,51.04,51.05,72777.0,46.6094,46.6094,46.582,46.5911,72777.0
2017-02-08 11:20:00,51.05,51.08,51.05,51.05,72064.0,46.5911,46.6185,46.5911,46.5911,72064.0
2017-02-08 11:25:00,51.05,51.07,51.03,51.04,76153.0,46.5911,46.6094,46.5729,46.582,76153.0
2017-02-08 11:30:00,51.03,51.05,51.02,51.04,113778.0,46.5729,46.5911,46.5638,46.582,113778.0
2017-02-08 11:35:00,51.04,51.04,51.01,51.04,65170.0,46.582,46.582,46.5546,46.582,65170.0
2017-02-08 11:40:00,51.03,51.04,51.02,51.02,51274.0,46.5729,46.582,46.5638,46.5638,51274.0
2017-02-08 11:45:00,51.02,51.03,51.0,51.03,33947.0,46.5638,46.5729,46.5455,46.5729,33947.0
2017-02-08 11:50:00,51.03,51.05,51.02,51.04,34962.0,46.5729,46.5911,46.5638,46.582,34962.0
2017-02-08 11:55:00,51.03,51.03,51.02,51.02,62094.0,46.5729,46.5729,46.5638,46.5638,62094.0
2017-02-08 12:00:00,51.03,51.08,51.02,51.08,103301.0,46.5729,46.6185,46.5638,46.6185,103301.0
2017-02-08 12:05:00,51.07,51.08,51.05,51.08,17495.0,46.6094,46.6185,46.5911,46.6185,17495.0
2017-02-08 12:10:00,51.08,51.08,51.06,51.07,18378.0,46.6185,46.6185,46.6003,46.6094,18378.0
2017-02-08 12:15:00,51.07,51.08,51.06,51.08,36936.0,46.6094,46.6185,46.6003,46.6185,36936.0
2017-02-08 12:20:00,51.08,51.09,51.05,51.06,31504.0,46.6185,46.6276,46.5911,46.6003,31504.0
2017-02-08 12:25:00,51.05,51.06,51.02,51.03,30836.0,46.5911,46.6003,46.5638,46.5729,30836.0
2017-02-08 12:30:00,51.02,51.02,50.99,51.0,21925.0,46.5638,46.5638,46.5364,46.5455,21925.0
2017-02-08 12:35:00,51.0,51.01,50.98,50.98,37265.0,46.5455,46.5546,46.5273,46.5273,37265.0
2017-02-08 12:40:00,50.99,50.99,50.98,50.99,31331.0,46.5364,46.5364,46.5273,46.5364,31331.0
2017-02-08 12:45:00,50.98,50.99,50.97,50.99,98735.0,46.5273,46.5364,46.5181,46.5364,98735.0
2017-02-08 12:50:00,50.99,51.0,50.98,51.0,93525.0,46.5364,46.5455,46.5273,46.5455,93525.0
2017-02-08 12:55:00,51.0,51.01,50.99,51.0,38226.0,46.5455,46.5546,46.5364,46.5455,38226.0
2017-02-08 13:00:00,51.0,51.03,50.99,51.03,30256.0,46.5455,46.5729,46.5364,46.5729,30256.0
2017-02-08 13:05:00,51.03,51.03,51.01,51.03,61401.0,46.5729,46.5729,46.5546,46.5729,61401.0
2017-02-08 13:10:00,51.03,51.04,51.01,51.02,49526.0,46.5729,46.582,46.5546,46.5638,49526.0
2017-02-08 13:15:00,51.02,51.04,51.01,51.04,18010.0,46.5638,46.582,46.5546,46.582,18010.0
2017-02-08 13:20:00,51.04,51.04,51.03,51.04,8349.0,46.582,46.582,46.5729,46.582,8349.0
2017-02-08 13:25:00,51.04,51.05,51.02,51.03,130606.0,46.582,46.5911,46.5638,46.5729,130606.0
2017-02-08 13:30:00,51.03,51.05,51.03,51.04,16635.0,46.5729,46.5911,46.5729,46.582,16635.0
2017-02-08 13:35:00,51.03,51.05,51.03,51.05,26122.0,46.5729,46.5911,46.5729,46.5911,26122.0
2017-02-08 13:40:00,51.04,51.05,51.01,51.02,28375.0,46.582,46.5911,46.5546,46.5638,28375.0
2017-02-08 13:45:00,51.02,51.06,51.02,51.05,36951.0,46.5638,46.6003,46.5638,46.5911,36951.0
2017-02-08 13:50:00,51.05,51.05,51.03,51.04,20923.0,46.5911,46.5911,46.5729,46.582,20923.0
2017-02-08 13:55:00,51.04,51.05,51.03,51.03,22993.0,46.582,46.5911,46.5729,46.5729,22993.0
2017-02-08 14:00:00,51.04,51.04,51.02,51.03,36749.0,46.582,46.582,46.5638,46.5729,36749.0
2017-02-08 14:05:00,51.03,51.03,51.01,51.02,18739.0,46.5729,46.5729,46.5546,46.5638,18739.0
2017-02-08 14:10:00,51.01,51.03,51.01,51.02,74532.0,46.5546,46.5729,46.5546,46.5638,74532.0
2017-02-08 14:15:00,51.03,51.05,51.02,51.05,20982.0,46.5729,46.5911,46.5638,46.5911,20982.0
2017-02-08 14:20:00,51.05,51.05,51.03,51.04,46825.0,46.5911,46.5911,46.5729,46.582,46825.0
2017-02-08 14:25:00,51.04,51.04,51.01,51.01,32047.0,46.582,46.582,46.5546,46.5546,32047.0
2017-02-08 14:30:00,51.01,51.03,51.0,51.03,35532.0,46.5546,46.5729,46.5455,46.5729,35532.0
2017-02-08 14:35:00,51.03,51.04,51.01,51.01,38378.0,46.5729,46.582,46.5546,46.5546,38378.0
2017-02-08 14:40:00,51.02,51.04,51.01,51.02,163427.0,46.5638,46.582,46.5546,46.5638,163427.0
2017-02-08 14:45:00,51.02,51.03,51.01,51.01,62713.0,46.5638,46.5729,46.5546,46.5546,62713.0
2017-02-08 14:50:00,51.01,51.03,51.0,51.02,39135.0,46.5546,46.5729,46.5455,46.5638,39135.0
2017-02-08 14:55:00,51.02,51.03,51.0,51.01,132693.0,46.5638,46.5729,46.5455,46.5546,132693.0
2017-02-08 15:00:00,51.01,51.02,50.97,51.01,57737.0,46.5546,46.5638,46.5181,46.5546,57737.0
2017-02-08 15:05:00,51.01,51.03,51.0,51.03,41490.0,46.5546,46.5729,46.5455,46.5729,41490.0
2017-02-08 15:10:00,51.03,51.04,51.02,51.02,55178.0,46.5729,46.582,46.5638,46.5638,55178.0
2017-02-08 15:15:00,51.02,51.05,51.02,51.05,49649.0,46.5638,46.5911,46.5638,46.5911,49649.0
2017-02-08 15:20:00,51.05,51.05,51.02,51.03,53548.0,46.5911,46.5911,46.5638,46.5729,53548.0
2017-02-08 15:25:00,51.03,51.05,51.02,51.05,44671.0,46.5729,46.5911,46.5638,46.5911,44671.0
2017-02-08 15:30:00,51.05,51.06,51.04,51.05,197119.0,46.5911,46.6003,46.582,46.5911,197119.0
2017-02-08 15:35:00,51.04,51.07,51.04,51.07,58084.0,46.582,46.6094,46.582,46.6094,58084.0
2017-02-08 15:40:00,51.06,51.07,51.05,51.07,99195.0,46.6003,46.6094,46.5911,46.6094,99195.0
2017-02-08 15:45:00,51.07,51.07,51.04,51.05,102923.0,46.6094,46.6094,46.582,46.5911,102923.0
2017-02-08 15:50:00,51.05,51.06,51.04,51.04,75603.0,46.5911,46.6003,46.582,46.582,75603.0
2017-02-08 15:55:00,51.04,51.05,50.99,50.99,446124.0,46.582,46.5911,46.5364,46.5364,446124.0
2017-02-09 09:30:00,51.04,51.11,51.01,51.09,285984.0,46.582,46.6459,46.5546,46.6276,285984.0
2017-02-09 09:35:00,51.1,51.12,51.06,51.07,193097.0,46.6368,46.655,46.6003,46.6094,193097.0
2017-02-09 09:40:00,51.07,51.1,51.07,51.09,75071.0,46.6094,46.6368,46.6094,46.6276,75071.0
2017-02-09 09:45:00,51.09,51.09,51.05,51.07,146961.0,46.6276,46.6276,46.5911,46.6094,146961.0
2017-02-09 09:50:00,51.07,51.08,51.04,51.05,52817.0,46.6094,46.6185,46.582,46.5911,52817.0
2017-02-09 09:55:00,51.05,51.06,51.04,51.05,76586.0,46.5911,46.6003,46.582,46.5911,76586.0
2017-02-09 10:00:00,51.05,51.07,51.03,51.07,87082.0,46.5911,46.6094,46.5729,46.6094,87082.0
2017-02-09 10:05:00,51.07,51.08,51.05,51.07,150510.0,46.6094,46.6185,46.5911,46.6094,150510.0
2017-02-09 10:10:00,51.07,51.07,51.01,51.02,64790.0,46.6094,46.6094,46.5546,46.5638,64790.0
2017-02-09 10:15:00,51.03,51.07,51.02,51.06,149044.0,46.5729,46.6094,46.5638,46.6003,149044.0
2017-02-09 10:20:00,51.05,51.12,51.05,51.09,142737.0,46.5911,46.655,46.5911,46.6276,142737.0
2017-02-09 10:25:00,51.09,51.11,51.07,51.09,73477.0,46.6276,46.6459,46.6094,46.6276,73477.0
2017-02-09 10:30:00,51.1,51.13,51.08,51.09,59418.0,46.6368,46.6641,46.6185,46.6276,59418.0
2017-02-09 10:35:00,51.09,51.09,51.06,51.07,54871.0,46.6276,46.6276,46.6003,46.6094,54871.0
2017-02-09 10:40:00,51.07,51.1,51.06,51.1,34724.0,46.6094,46.6368,46.6003,46.6368,34724.0
2017-02-09 10:45:00,51.1,51.12,51.08,51.11,50851.0,46.6368,46.655,46.6185,46.6459,50851.0
2017-02-09 10:50:00,51.11,51.12,51.1,51.12,32591.0,46.6459,46.655,46.6368,46.655,32591.0
2017-02-09 10:55:00,51.11,51.15,51.1,51.14,25929.0,46.6459,46.6824,46.6368,46.6733,25929.0
2017-02-09 11:00:00,51.14,51.14,51.11,51.13,35472.0,46.6733,46.6733,46.6459,46.6641,35472.0
2017-02-09 11:05:00,51.13,51.14,51.12,51.13,11993.0,46.6641,46.6733,46.655,46.6641,11993.0
2017-02-09 11:10:00,51.13,51.16,51.12,51.16,23574.0,46.6641,46.6915,46.655,46.6915,23574.0
2017-02-09 11:15:00,51.16,51.21,51.16,51.21,56952.0,46.6915,46.7372,46.6915,46.7372,56952.0
2017-02-09 11:20:00,51.2,51.25,51.2,51.23,101428.0,46.728,46.7737,46.728,46.7554,101428.0
2017-02-09 11:25:00,51.23,51.26,51.22,51.25,32592.0,46.7554,46.7828,46.7463,46.7737,32592.0
2017-02-09 11:30:00,51.25,51.27,51.24,51.26,68719.0,46.7737,46.7919,46.7645,46.7828,68719.0
2017-02-09 11:35:00,51.26,51.27,51.25,51.26,64519.0,46.7828,46.7919,46.7737,46.7828,64519.0
2017-02-09 11:40:00,51.25,51.28,51.24,51.27,33575.0,46.7737,46.801,46.7645,46.7919,33575.0
2017-02-09 11:45:00,51.27,51.28,51.24,51.25,52133.0,46.7919,46.801,46.7645,46.7737,52133.0
2017-02-09 11:50:00,51.25,51.27,51.24,51.27,32273.0,46.7737,46.7919,46.7645,46.7919,32273.0
2017-02-09 11:55:00,51.27,51.27,51.24,51.26,30037.0,46.7919,46.7919,46.7645,46.7828,30037.0
2017-02-09 12:00:00,51.26,51.27,51.25,51.26,23930.0,46.7828,46.7919,46.7737,46.7828,23930.0
2017-02-09 12:05:00,51.25,51.26,51.22,51.23,68081.0,46.7737,46.7828,46.7463,46.7554,68081.0
2017-02-09 12:10:00,51.23,51.27,51.23,51.26,50437.0,46.7554,46.7919,46.7554,46.7828,50437.0
2017-02-09 12:15:00,51.26,51.26,51.24,51.25,8378.0,46.7828,46.7828,46.7645,46.7737,8378.0
2017-02-09 12:20:00,51.24,51.25,51.21,51.22,54410.0,46.7645,46.7737,46.7372,46.7463,54410.0
2017-02-09 12:25:00,51.21,51.22,51.2,51.21,31776.0,46.7372,46.7463,46.728,46.7372,31776.0
2017-02-09 12:30:00,51.2,51.23,51.2,51.22,42117.0,46.728,46.7554,46.728,46.7463,42117.0
2017-02-09 12:35:00,51.22,51.23,51.21,51.21,16773.0,46.7463,46.7554,46.7372,46.7372,16773.0
2017-02-09 12:40:00,51.21,51.22,51.19,51.2,21711.0,46.7372,46.7463,46.7189,46.728,21711.0
2017-02-09 12:45:00,51.2,51.2,51.16,51.16,23803.0,46.728,46.728,46.6915,46.6915,23803.0
2017-02-09 12:50:00,51.16,51.19,51.16,51.19,38642.0,46.6915,46.7189,46.6915,46.7189,38642.0
2017-02-09 12:55:00,51.19,51.21,51.18,51.21,49774.0,46.7189,46.7372,46.7098,46.7372,49774.0
2017-02-09 13:00:00,51.21,51.21,51.2,51.2,38067.0,46.7372,46.7372,46.728,46.728,38067.0
2017-02-09 13:05:00,51.21,51.22,51.19,51.21,43338.0,46.7372,46.7463,46.7189,46.7372,43338.0
2017-02-09 13:10:00,51.2,51.22,51.2,51.22,19705.0,46.728,46.7463,46.728,46.7463,19705.0
2017-02-09 13:15:00,51.22,51.24,51.21,51.21,117705.0,46.7463,46.7645,46.7372,46.7372,117705.0
2017-02-09 13:20:00,51.21,51.22,51.2,51.21,25772.0,46.7372,46.7463,46.728,46.7372,25772.0
2017-02-09 13:25:00,51.22,51.23,51.21,51.23,15401.0,46.7463,46.7554,46.7372,46.7554,15401.0
2017-02-09 13:30:00,51.23,51.23,51.2,51.22,20770.0,46.7554,46.7554,46.728,46.7463,20770.0
2017-02-09 13:35:00,51.21,51.22,51.2,51.21,13818.0,46.7372,46.7463,46.728,46.7372,13818.0
2017-02-09 13:40:00,51.2,51.23,51.2,51.22,12246.0,46.728,46.7554,46.728,46.7463,12246.0
2017-02-09 13:45:00,51.23,51.24,51.22,51.24,37385.0,46.7554,46.7645,46.7463,46.7645,37385.0
2017-02-09 13:50:00,51.24,51.25,51.23,51.24,38560.0,46.7645,46.7737,46.7554,46.7645,38560.0
2017-02-09 13:55:00,51.25,51.25,51.24,51.25,41566.0,46.7737,46.7737,46.7645,46.7737,41566.0
2017-02-09 14:00:00,51.25,51.26,51.23,51.23,27623.0,46.7737,46.7828,46.7554,46.7554,27623.0
2017-02-09 14:05:00,51.23,51.25,51.22,51.25,57703.0,46.7554,46.7737,46.7463,46.7737,57703.0
2017-02-09 14:10:00,51.24,51.26,51.23,51.24,26575.0,46.7645,46.7828,46.7554,46.7645,26575.0
2017-02-09 14:15:00,51.24,51.27,51.24,51.26,10201.0,46.7645,46.7919,46.7645,46.7828,10201.0
2017-02-09 14:20:00,51.26,51.27,51.25,51.25,36307.0,46.7828,46.7919,46.7737,46.7737,36307.0
2017-02-09 14:25:00,51.25,51.26,51.24,51.25,17880.0,46.7737,46.7828,46.7645,46.7737,17880.0
2017-02-09 14:30:00,51.24,51.26,51.24,51.26,27376.0,46.7645,46.7828,46.7645,46.7828,27376.0
2017-02-09 14:35:00,51.26,51.29,51.25,51.29,36847.0,46.7828,46.8102,46.7737,46.8102,36847.0
2017-02-09 14:40:00,51.29,51.29,51.27,51.28,24627.0,46.8102,46.8102,46.7919,46.801,24627.0
2017-02-09 14:45:00,51.27,51.29,51.26,51.27,29641.0,46.7919,46.8102,46.7828,46.7919,29641.0
2017-02-09 14:50:00,51.28,51.28,51.26,51.27,36577.0,46.801,46.801,46.7828,46.7919,36577.0
2017-02-09 14:55:00,51.27,51.29,51.27,51.27,37072.0,46.7919,46.8102,46.7919,46.7919,37072.0
2017-02-09 15:00:00,51.28,51.3,51.27,51.29,30605.0,46.801,46.8193,46.7919,46.8102,30605.0
2017-02-09 15:05:00,51.29,51.3,51.28,51.3,83418.0,46.8102,46.8193,46.801,46.8193,83418.0
2017-02-09 15:10:00,51.3,51.3,51.27,51.28,133986.0,46.8193,46.8193,46.7919,46.801,133986.0
2017-02-09 15:15:00,51.28,51.28,51.25,51.25,44105.0,46.801,46.801,46.7737,46.7737,44105.0
2017-02-09 15:20:00,51.26,51.26,51.24,51.24,17957.0,46.7828,46.7828,46.7645,46.7645,17957.0
2017-02-09 15:25:00,51.25,51.25,51.24,51.25,11490.0,46.7737,46.7737,46.7645,46.7737,11490.0
2017-02-09 15:30:00,51.25,51.25,51.21,51.23,137669.0,46.7737,46.7737,46.7372,46.7554,137669.0
2017-02-09 15:35:00,51.23,51.24,51.22,51.24,29744.0,46.7554,46.7645,46.7463,46.7645,29744.0
2017-02-09 15:40:00,51.23,51.24,51.21,51.22,100975.0,46.7554,46.7645,46.7372,46.7463,100975.0
2017-02-09 15:45:00,51.23,51.23,51.17,51.18,116000.0,46.7554,46.7554,46.7007,46.7098,116000.0
2017-02-09 15:50:00,51.18,51.21,51.18,51.21,116467.0,46.7098,46.7372,46.7098,46.7372,116467.0
2017-02-09 15:55:00,51.21,51.22,51.17,51.17,291733.0,46.7372,46.7463,46.7007,46.7007,291733.0
2017-02-10 09:30:00,51.29,51.35,51.25,51.29,115834.0,46.8102,46.8649,46.7737,46.8102,115834.0
2017-02-10 09:35:00,51.28,51.29,51.23,51.25,33876.0,46.801,46.8102,46.7554,46.7737,33876.0
2017-02-10 09:40:00,51.25,51.29,51.23,51.28,74036.0,46.7737,46.8102,46.7554,46.801,74036.0
2017-02-10 09:45:00,51.27,51.28,51.23,51.24,50479.0,46.7919,46.801,46.7554,46.7645,50479.0
2017-02-10 09:50:00,51.24,51.25,51.2,51.21,23157.0,46.7645,46.7737,46.728,46.7372,23157.0
2017-02-10 09:55:00,51.21,51.22,51.18,51.19,29337.0,46.7372,46.7463,46.7098,46.7189,29337.0
2017-02-10 10:00:00,51.19,51.22,51.18,51.19,71618.0,46.7189,46.7463,46.7098,46.7189,71618.0
2017-02-10 10:05:00,51.19,51.19,51.15,51.16,89763.0,46.7189,46.7189,46.6824,46.6915,89763.0
2017-02-10 10:10:00,51.16,51.24,51.15,51.23,50925.0,46.6915,46.7645,46.6824,46.7554,50925.0
2017-02-10 10:15:00,51.24,51.26,51.21,51.22,51777.0,46.7645,46.7828,46.7372,46.7463,51777.0
2017-02-10 10:20:00,51.21,51.24,51.21,51.24,73506.0,46.7372,46.7645,46.7372,46.7645,73506.0
2017-02-10 10:25:00,51.23,51.27,51.23,51.26,67548.0,46.7554,46.7919,46.7554,46.7828,67548.0
2017-02-10 10:30:00,51.26,51.31,51.25,51.31,49027.0,46.7828,46.8284,46.7737,46.8284,49027.0
2017-02-10 10:35:00,51.31,51.32,51.28,51.3,26902.0,46.8284,46.8376,46.801,46.8193,26902.0
2017-02-10 10:40:00,51.3,51.32,51.29,51.3,28829.0,46.8193,46.8376,46.8102,46.8193,28829.0
2017-02-10 10:45:00,51.3,51.33,51.29,51.32,52578.0,46.8193,46.8467,46.8102,46.8376,52578.0
2017-02-10 10:50:00,51.32,51.32,51.28,51.28,62268.0,46.8376,46.8376,46.801,46.801,62268.0
2017-02-10 10:55:00,51.28,51.29,51.27,51.29,29913.0,46.801,46.8102,46.7919,46.8102,29913.0
2017-02-10 11:00:00,51.28,51.28,51.25,51.27,46956.0,46.801,46.801,46.7737,46.7919,46956.0
2017-02-10 11:05:00,51.26,51.28,51.26,51.28,50945.0,46.7828,46.801,46.7828,46.801,50945.0
2017-02-10 11:10:00,51.28,51.31,51.27,51.31,76645.0,46.801,46.8284,46.7919,46.8284,76645.0
2017-02-10 11:15:00,51.31,51.31,51.29,51.3,61504.0,46.8284,46.8284,46.8102,46.8193,61504.0
2017-02-10 11:20:00,51.3,51.31,51.27,51.29,42396.0,46.8193,46.8284,46.7919,46.8102,42396.0
2017-02-10 11:25:00,51.29,51.31,51.26,51.28,44371.0,46.8102,46.8284,46.7828,46.801,44371.0
2017-02-10 11:30:00,51.28,51.3,51.24,51.25,41120.0,46.801,46.8193,46.7645,46.7737,41120.0
2017-02-10 11:35:00,51.25,51.27,51.24,51.24,52820.0,46.7737,46.7919,46.7645,46.7645,52820.0
2017-02-10 11:40:00,51.24,51.29,51.24,51.28,17220.0,46.7645,46.8102,46.7645,46.801,17220.0
2017-02-10 11:45:00,51.29,51.3,51.27,51.3,15785.0,46.8102,46.8193,46.7919,46.8193,15785.0
2017-02-10 11:50:00,51.3,51.3,51.29,51.3,19904.0,46.8193,46.8193,46.8102,46.8193,19904.0
2017-02-10 11:55:00,51.3,51.3,51.27,51.29,57820.0,46.8193,46.8193,46.7919,46.8102,57820.0
2017-02-10 12:00:00,51.29,51.29,51.26,51.27,18422.0,46.8102,46.8102,46.7828,46.7919,18422.0
2017-02-10 12:05:00,51.28,51.32,51.28,51.32,13782.0,46.801,46.8376,46.801,46.8376,13782.0
2017-02-10 12:10:00,51.31,51.33,51.3,51.32,18231.0,46.8284,46.8467,46.8193,46.8376,18231.0
2017-02-10 12:15:00,51.31,51.32,51.3,51.31,36014.0,46.8284,46.8376,46.8193,46.8284,36014.0
2017-02-10 12:20:00,51.3,51.32,51.29,51.32,20557.0,46.8193,46.8376,46.8102,46.8376,20557.0
2017-02-10 12:25:00,51.32,51.34,51.31,51.33,39130.0,46.8376,46.8558,46.8284,46.8467,39130.0
2017-02-10 12:30:00,51.33,51.35,51.32,51.34,46240.0,46.8467,46.8649,46.8376,46.8558,46240.0
2017-02-10 12:35:00,51.33,51.35,51.33,51.34,9017.0,46.8467,46.8649,46.8467,46.8558,9017.0
2017-02-10 12:40:00,51.34,51.35,51.33,51.34,12232.0,46.8558,46.8649,46.8467,46.8558,12232.0
2017-02-10 12:45:00,51.33,51.35,51.33,51.35,17582.0,46.8467,46.8649,46.8467,46.8649,17582.0
2017-02-10 12:50:00,51.34,51.35,51.33,51.34,38429.0,46.8558,46.8649,46.8467,46.8558,38429.0
2017-02-10 12:55:00,51.34,51.37,51.33,51.36,75211.0,46.8558,46.8832,46.8467,46.8741,75211.0
2017-02-10 13:00:00,51.36,51.37,51.34,51.36,23134.0,46.8741,46.8832,46.8558,46.8741,23134.0
2017-02-10 13:05:00,51.36,51.38,51.35,51.38,28889.0,46.8741,46.8923,46.8649,46.8923,28889.0
2017-02-10 13:10:00,51.37,51.39,51.36,51.38,13975.0,46.8832,46.9014,46.8741,46.8923,13975.0
2017-02-10 13:15:00,51.38,51.4,51.36,51.37,29358.0,46.8923,46.9106,46.8741,46.8832,29358.0
2017-02-10 13:20:00,51.37,51.38,51.35,51.37,35317.0,46.8832,46.8923,46.8649,46.8832,35317.0
2017-02-10 13:25:00,51.38,51.38,51.35,51.36,11870.0,46.8923,46.8923,46.8649,46.8741,11870.0
2017-02-10 13:30:00,51.35,51.37,51.34,51.36,64807.0,46.8649,46.8832,46.8558,46.8741,64807.0
2017-02-10 13:35:00,51.36,51.38,51.35,51.38,19573.0,46.8741,46.8923,46.8649,46.8923,19573.0
2017-02-10 13:40:00,51.38,51.39,51.36,51.36,37580.0,46.8923,46.9014,46.8741,46.8741,37580.0
2017-02-10 13:45:00,51.37,51.4,51.36,51.39,86484.0,46.8832,46.9106,46.8741,46.9014,86484.0
2017-02-10 13:50:00,51.39,51.4,51.36,51.36,22448.0,46.9014,46.9106,46.8741,46.8741,22448.0
2017-02-10 13:55:00,51.36,51.37,51.34,51.35,27792.0,46.8741,46.8832,46.8558,46.8649,27792.0
2017-02-10 14:00:00,51.35,51.36,51.33,51.35,21216.0,46.8649,46.8741,46.8467,46.8649,21216.0
2017-02-10 14:05:00,51.35,51.36,51.34,51.36,14885.0,46.8649,46.8741,46.8558,46.8741,14885.0
2017-02-10 14:10:00,51.36,51.38,51.35,51.38,13416.0,46.8741,46.8923,46.8649,46.8923,13416.0
2017-02-10 14:15:00,51.37,51.38,51.35,51.38,19617.0,46.8832,46.8923,46.8649,46.8923,19617.0
2017-02-10 14:20:00,51.37,51.38,51.35,51.35,61271.0,46.8832,46.8923,46.8649,46.8649,61271.0
2017-02-10 14:25:00,51.36,51.36,51.33,51.36,20276.0,46.8741,46.8741,46.8467,46.8741,20276.0
2017-02-10 14:30:00,51.36,51.37,51.35,51.36,12818.0,46.8741,46.8832,46.8649,46.8741,12818.0
2017-02-10 14:35:00,51.36,51.36,51.32,51.35,91522.0,46.8741,46.8741,46.8376,46.8649,91522.0
2017-02-10 14:40:00,51.35,51.35,51.32,51.33,14752.0,46.8649,46.8649,46.8376,46.8467,14752.0
2017-02-10 14:45:00,51.33,51.33,51.32,51.33,9134.0,46.8467,46.8467,46.8376,46.8467,9134.0
2017-02-10 14:50:00,51.33,51.34,51.31,51.32,73243.0,46.8467,46.8558,46.8284,46.8376,73243.0
2017-02-10 14:55:00,51.32,51.33,51.3,51.32,51598.0,46.8376,46.8467,46.8193,46.8376,51598.0
2017-02-10 15:00:00,51.32,51.35,51.31,51.34,69157.0,46.8376,46.8649,46.8284,46.8558,69157.0
2017-02-10 15:05:00,51.34,51.35,51.33,51.34,36289.0,46.8558,46.8649,46.8467,46.8558,36289.0
2017-02-10 15:10:00,51.34,51.36,51.32,51.33,72877.0,46.8558,46.8741,46.8376,46.8467,72877.0
2017-02-10 15:15:00,51.34,51.34,51.31,51.32,29019.0,46.8558,46.8558,46.8284,46.8376,29019.0
2017-02-10 15:20:00,51.32,51.33,51.3,51.32,25949.0,46.8376,46.8467,46.8193,46.8376,25949.0
2017-02-10 15:25:00,51.32,51.32,51.31,51.32,10731.0,46.8376,46.8376,46.8284,46.8376,10731.0
2017-02-10 15:30:00,51.32,51.33,51.31,51.33,96100.0,46.8376,46.8467,46.8284,46.8467,96100.0
2017-02-10 15:35:00,51.33,51.34,51.32,51.33,89286.0,46.8467,46.8558,46.8376,46.8467,89286.0
2017-02-10 15:40:00,51.33,51.34,51.31,51.32,44786.0,46.8467,46.8558,46.8284,46.8376,44786.0
2017-02-10 15:45:00,51.31,51.31,51.3,51.3,109747.0,46.8284,46.8284,46.8193,46.8193,109747.0
2017-02-10 15:50:00,51.3,51.32,51.29,51.3,133525.0,46.8193,46.8376,46.8102,46.8193,133525.0
2017-02-10 15:55:00,51.3,51.32,51.3,51.3,428418.0,46.8193,46.8376,46.8193,46.8193,428418.0
2017-02-13 09:30:00,51.41,51.48,51.34,51.45,196582.0,46.9197,46.9836,46.8558,46.9562,196582.0
2017-02-13 09:35:00,51.46,51.46,51.4,51.43,92129.0,46.9653,46.9653,46.9106,46.9379,92129.0
2017-02-13 09:40:00,51.43,51.5,51.42,51.49,148396.0,46.9379,47.0018,46.9288,46.9927,148396.0
2017-02-13 09:45:00,51.49,51.5,51.48,51.48,60766.0,46.9927,47.0018,46.9836,46.9836,60766.0
2017-02-13 09:50:00,51.48,51.49,51.44,51.44,31998.0,46.9836,46.9927,46.9471,46.9471,31998.0
2017-02-13 09:55:00,51.44,51.46,51.43,51.45,39160.0,46.9471,46.9653,46.9379,46.9562,39160.0
2017-02-13 10:00:00,51.45,51.49,51.44,51.49,130020.0,46.9562,46.9927,46.9471,46.9927,130020.0
2017-02-13 10:05:00,51.49,51.52,51.48,51.5,41216.0,46.9927,47.0201,46.9836,47.0018,41216.0
2017-02-13 10:10:00,51.5,51.51,51.48,51.48,70836.0,47.0018,47.011,46.9836,46.9836,70836.0
2017-02-13 10:15:00,51.48,51.51,51.48,51.5,87191.0,46.9836,47.011,46.9836,47.0018,87191.0
2017-02-13 10:20:00,51.5,51.52,51.48,51.5,70186.0,47.0018,47.0201,46.9836,47.0018,70186.0
2017-02-13 10:25:00,51.5,51.53,51.49,51.53,79462.0,47.0018,47.0292,46.9927,47.0292,79462.0
2017-02-13 10:30:00,51.52,51.53,51.51,51.53,85693.0,47.0201,47.0292,47.011,47.0292,85693.0
2017-02-13 10:35:00,51.52,51.53,51.46,51.49,174101.0,47.0201,47.0292,46.9653,46.9927,174101.0
2017-02-13 10:40:00,51.48,51.5,51.48,51.49,70139.0,46.9836,47.0018,46.9836,46.9927,70139.0
2017-02-13 10:45:00,51.5,51.5,51.48,51.48,99966.0,47.0018,47.0018,46.9836,46.9836,99966.0
2017-02-13 10:50:00,51.48,51.49,51.45,51.46,290194.0,46.9836,46.9927,46.9562,46.9653,290194.0
2017-02-13 10:55:00,51.47,51.51,51.45,51.5,146220.0,46.9745,47.011,46.9562,47.0018,146220.0
2017-02-13 11:00:00,51.5,51.51,51.48,51.49,92801.0,47.0018,47.011,46.9836,46.9927,92801.0
2017-02-13 11:05:00,51.49,51.49,51.47,51.48,51006.0,46.9927,46.9927,46.9745,46.9836,51006.0
2017-02-13 11:10:00,51.48,51.48,51.45,51.47,125254.0,46.9836,46.9836,46.9562,46.9745,125254.0
2017-02-13 11:15:00,51.47,51.49,51.46,51.49,46334.0,46.9745,46.9927,46.9653,46.9927,46334.0
2017-02-13 11:20:00,51.48,51.52,51.47,51.52,29849.0,46.9836,47.0201,46.9745,47.0201,29849.0
2017-02-13 11:25:00,51.52,51.53,51.5,51.51,47331.0,47.0201,47.0292,47.0018,47.011,47331.0
2017-02-13 11:30:00,51.51,51.52,51.48,51.49,37046.0,47.011,47.0201,46.9836,46.9927,37046.0
2017-02-13 11:35:00,51.48,51.5,51.48,51.5,42161.0,46.9836,47.0018,46.9836,47.0018,42161.0
2017-02-13 11:40:00,51.5,51.51,51.48,51.51,105208.0,47.0018,47.011,46.9836,47.011,105208.0
2017-02-13 11:45:00,51.51,51.52,51.5,51.5,39337.0,47.011,47.0201,47.0018,47.0018,39337.0
2017-02-13 11:50:00,51.51,51.51,51.49,51.5,23990.0,47.011,47.011,46.9927,47.0018,23990.0
2017-02-13 11:55:00,51.5,51.5,51.48,51.48,83469.0,47.0018,47.0018,46.9836,46.9836,83469.0
2017-02-13 12:00:00,51.48,51.52,51.48,51.51,46906.0,46.9836,47.0201,46.9836,47.011,46906.0
2017-02-13 12:05:00,51.52,51.52,51.49,51.52,56192.0,47.0201,47.0201,46.9927,47.0201,56192.0
2017-02-13 12:10:00,51.52,51.52,51.51,51.52,158443.0,47.0201,47.0201,47.011,47.0201,158443.0
2017-02-13 12:15:00,51.52,51.52,51.5,51.51,28689.0,47.0201,47.0201,47.0018,47.011,28689.0
2017-02-13 12:20:00,51.51,51.52,51.49,51.5,29496.0,47.011,47.0201,46.9927,47.0018,29496.0
2017-02-13 12:25:00,51.5,51.52,51.49,51.51,39965.0,47.0018,47.0201,46.9927,47.011,39965.0
2017-02-13 12:30:00,51.51,51.53,51.51,51.52,34808.0,47.011,47.0292,47.011,47.0201,34808.0
2017-02-13 12:35:00,51.52,51.53,51.51,51.52,30480.0,47.0201,47.0292,47.011,47.0201,30480.0
2017-02-13 12:40:00,51.52,51.53,51.51,51.53,73502.0,47.0201,47.0292,47.011,47.0292,73502.0
2017-02-13 12:45:00,51.53,51.54,51.51,51.52,21614.0,47.0292,47.0383,47.011,47.0201,21614.0
2017-02-13 12:50:00,51.53,51.55,51.52,51.52,29351.0,47.0292,47.0475,47.0201,47.0201,29351.0
2017-02-13 12:55:00,51.53,51.54,51.51,51.54,32281.0,47.0292,47.0383,47.011,47.0383,32281.0
2017-02-13 13:00:00,51.54,51.55,51.53,51.54,11457.0,47.0383,47.0475,47.0292,47.0383,11457.0
2017-02-13 13:05:00,51.54,51.54,51.52,51.53,23390.0,47.0383,47.0383,47.0201,47.0292,23390.0
2017-02-13 13:10:00,51.54,51.55,51.53,51.55,13158.0,47.0383,47.0475,47.0292,47.0475,13158.0
2017-02-13 13:15:00,51.55,51.57,51.54,51.56,60636.0,47.0475,47.0657,47.0383,47.0566,60636.0
2017-02-13 13:20:00,51.56,51.58,51.56,51.56,41351.0,47.0566,47.0748,47.0566,47.0566,41351.0
2017-02-13 13:25:00,51.56,51.6,51.55,51.59,44005.0,47.0566,47.0931,47.0475,47.084,44005.0
2017-02-13 13:30:00,51.6,51.6,51.57,51.59,21119.0,47.0931,47.0931,47.0657,47.084,21119.0
2017-02-13 13:35:00,51.59,51.6,51.58,51.58,32558.0,47.084,47.0931,47.0748,47.0748,32558.0
2017-02-13 13:40:00,51.59,51.59,51.57,51.58,29144.0,47.084,47.084,47.0657,47.0748,29144.0
2017-02-13 13:45:00,51.58,51.58,51.56,51.57,42894.0,47.0748,47.0748,47.0566,47.0657,42894.0
2017-02-13 13:50:00,51.56,51.57,51.55,51.57,30915.0,47.0566,47.0657,47.0475,47.0657,30915.0
2017-02-13 13:55:00,51.57,51.59,51.57,51.58,18173.0,47.0657,47.084,47.0657,47.0748,18173.0
2017-02-13 14:00:00,51.58,51.59,51.56,51.59,53297.0,47.0748,47.084,47.0566,47.084,53297.0
2017-02-13 14:05:00,51.58,51.6,51.57,51.59,45674.0,47.0748,47.0931,47.0657,47.084,45674.0
2017-02-13 14:10:00,51.6,51.61,51.58,51.61,64728.0,47.0931,47.1022,47.0748,47.1022,64728.0
2017-02-13 14:15:00,51.6,51.61,51.58,51.6,46246.0,47.0931,47.1022,47.0748,47.0931,46246.0
2017-02-13 14:20:00,51.6,51.61,51.59,51.61,58362.0,47.0931,47.1022,47.084,47.1022,58362.0
2017-02-13 14:25:00,51.61,51.61,51.58,51.59,70980.0,47.1022,47.1022,47.0748,47.084,70980.0
2017-02-13 14:30:00,51.58,51.59,51.57,51.57,76338.0,47.0748,47.084,47.0657,47.0657,76338.0
2017-02-13 14:35:00,51.58,51.58,51.57,51.58,31714.0,47.0748,47.0748,47.0657,47.0748,31714.0
2017-02-13 14:40:00,51.57,51.59,51.56,51.58,85791.0,47.0657,47.084,47.0566,47.0748,85791.0
2017-02-13 14:45:00,51.58,51.59,51.56,51.58,62517.0,47.0748,47.084,47.0566,47.0748,62517.0
2017-02-13 14:50:00,51.56,51.58,51.56,51.56,53243.0,47.0566,47.0748,47.0566,47.0566,53243.0
2017-02-13 14:55:00,51.57,51.57,51.54,51.55,54562.0,47.0657,47.0657,47.0383,47.0475,54562.0
2017-02-13 15:00:00,51.55,51.57,51.55,51.56,36109.0,47.0475,47.0657,47.0475,47.0566,36109.0
2017-02-13 15:05:00,51.57,51.58,51.56,51.58,44925.0,47.0657,47.0748,47.0566,47.0748,44925.0
2017-02-13 15:10:00,51.58,51.6,51.57,51.59,68842.0,47.0748,47.0931,47.0657,47.084,68842.0
2017-02-13 15:15:00,51.59,51.6,51.57,51.58,67551.0,47.084,47.0931,47.0657,47.0748,67551.0
2017-02-13 15:20:00,51.58,51.59,51.56,51.57,27066.0,47.0748,47.084,47.0566,47.0657,27066.0
2017-02-13 15:25:00,51.57,51.58,51.55,51.58,55174.0,47.0657,47.0748,47.0475,47.0748,55174.0
2017-02-13 15:30:00,51.58,51.58,51.54,51.56,140160.0,47.0748,47.0748,47.0383,47.0566,140160.0
2017-02-13 15:35:00,51.56,51.58,51.55,51.57,377143.0,47.0566,47.0748,47.0475,47.0657,377143.0
2017-02-13 15:40:00,51.57,51.58,51.55,51.57,212717.0,47.0657,47.0748,47.0475,47.0657,212717.0
2017-02-13 15:45:00,51.57,51.57,51.54,51.55,118254.0,47.0657,47.0657,47.0383,47.0475,118254.0
2017-02-13 15:50:00,51.55,51.56,51.53,51.54,133477.0,47.0475,47.0566,47.0292,47.0383,133477.0
2017-02-13 15:55:00,51.53,51.55,51.51,51.55,523226.0,47.0292,47.0475,47.011,47.0475,523226.0
2017-02-14 09:30:00,51.49,51.52,51.45,51.5,256726.0,46.9927,47.0201,46.9562,47.0018,256726.0
2017-02-14 09:35:00,51.5,51.53,51.47,51.53,187798.0,47.0018,47.0292,46.9745,47.0292,187798.0
2017-02-14 09:40:00,51.52,51.54,51.47,51.47,64070.0,47.0201,47.0383,46.9745,46.9745,64070.0
2017-02-14 09:45:00,51.47,51.49,51.45,51.46,42873.0,46.9745,46.9927,46.9562,46.9653,42873.0
2017-02-14 09:50:00,51.46,51.51,51.46,51.5,88419.0,46.9653,47.011,46.9653,47.0018,88419.0
2017-02-14 09:55:00,51.5,51.5,51.48,51.48,91132.0,47.0018,47.0018,46.9836,46.9836,91132.0
2017-02-14 10:00:00,51.48,51.49,51.39,51.39,91609.0,46.9836,46.9927,46.9014,46.9014,91609.0
2017-02-14 10:05:00,51.4,51.41,51.39,51.4,168876.0,46.9106,46.9197,46.9014,46.9106,168876.0
2017-02-14 10:10:00,51.41,51.51,51.4,51.5,237497.0,46.9197,47.011,46.9106,47.0018,237497.0
2017-02-14 10:15:00,51.51,51.51,51.47,51.47,45695.0,47.011,47.011,46.9745,46.9745,45695.0
2017-02-14 10:20:00,51.48,51.49,51.45,51.46,20437.0,46.9836,46.9927,46.9562,46.9653,20437.0
2017-02-14 10:25:00,51.45,51.48,51.44,51.45,47322.0,46.9562,46.9836,46.9471,46.9562,47322.0
2017-02-14 10:30:00,51.46,51.47,51.41,51.41,33684.0,46.9653,46.9745,46.9197,46.9197,33684.0
2017-02-14 10:35:00,51.41,51.41,51.34,51.38,66868.0,46.9197,46.9197,46.8558,46.8923,66868.0
2017-02-14 10:40:00,51.39,51.39,51.36,51.39,29788.0,46.9014,46.9014,46.8741,46.9014,29788.0
2017-02-14 10:45:00,51.39,51.43,51.37,51.43,72117.0,46.9014,46.9379,46.8832,46.9379,72117.0
2017-02-14 10:50:00,51.43,51.45,51.42,51.44,44219.0,46.9379,46.9562,46.9288,46.9471,44219.0
2017-02-14 10:55:00,51.44,51.46,51.43,51.44,65790.0,46.9471,46.9653,46.9379,46.9471,65790.0
2017-02-14 11:00:00,51.44,51.46,51.43,51.46,24112.0,46.9471,46.9653,46.9379,46.9653,24112.0
2017-02-14 11:05:00,51.45,51.46,51.39,51.43,56013.0,46.9562,46.9653,46.9014,46.9379,56013.0
2017-02-14 11:10:00,51.42,51.48,51.42,51.48,49466.0,46.9288,46.9836,46.9288,46.9836,49466.0
2017-02-14 11:15:00,51.48,51.5,51.47,51.5,37771.0,46.9836,47.0018,46.9745,47.0018,37771.0
2017-02-14 11:20:00,51.51,51.51,51.48,51.5,31909.0,47.011,47.011,46.9836,47.0018,31909.0
2017-02-14 11:25:00,51.5,51.52,51.49,51.52,57397.0,47.0018,47.0201,46.9927,47.0201,57397.0
2017-02-14 11:30:00,51.52,51.56,51.51,51.55,35606.0,47.0201,47.0566,47.011,47.0475,35606.0
2017-02-14 11:35:00,51.55,51.55,51.52,51.53,27562.0,47.0475,47.0475,47.0201,47.0292,27562.0
2017-02-14 11:40:00,51.53,51.54,51.52,51.52,40663.0,47.0292,47.0383,47.0201,47.0201,40663.0
2017-02-14 11:45:00,51.52,51.54,51.51,51.51,15088.0,47.0201,47.0383,47.011,47.011,15088.0
2017-02-14 11:50:00,51.51,51.55,51.5,51.55,33484.0,47.011,47.0475,47.0018,47.0475,33484.0
2017-02-14 11:55:00,51.54,51.58,51.54,51.55,42619.0,47.0383,47.0748,47.0383,47.0475,42619.0
2017-02-14 12:00:00,51.55,51.58,51.55,51.58,15621.0,47.0475,47.0748,47.0475,47.0748,15621.0
2017-02-14 12:05:00,51.58,51.59,51.55,51.56,23033.0,47.0748,47.084,47.0475,47.0566,23033.0
2017-02-14 12:10:00,51.55,51.57,51.54,51.56,33374.0,47.0475,47.0657,47.0383,47.0566,33374.0
2017-02-14 12:15:00,51.57,51.57,51.53,51.55,19861.0,47.0657,47.0657,47.0292,47.0475,19861.0
2017-02-14 12:20:00,51.55,51.56,51.54,51.55,24641.0,47.0475,47.0566,47.0383,47.0475,24641.0
2017-02-14 12:25:00,51.55,51.55,51.53,51.54,20730.0,47.0475,47.0475,47.0292,47.0383,20730.0
2017-02-14 12:30:00,51.54,51.59,51.53,51.59,53049.0,47.0383,47.084,47.0292,47.084,53049.0
2017-02-14 12:35:00,51.58,51.59,51.56,51.56,20126.0,47.0748,47.084,47.0566,47.0566,20126.0
2017-02-14 12:40:00,51.56,51.59,51.56,51.59,12742.0,47.0566,47.084,47.0566,47.084,12742.0
2017-02-14 12:45:00,51.58,51.6,51.56,51.58,27882.0,47.0748,47.0931,47.0566,47.0748,27882.0
2017-02-14 12:50:00,51.58,51.63,51.57,51.61,29962.0,47.0748,47.1205,47.0657,47.1022,29962.0
2017-02-14 12:55:00,51.61,51.64,51.61,51.63,16086.0,47.1022,47.1296,47.1022,47.1205,16086.0
2017-02-14 13:00:00,51.62,51.64,51.61,51.63,78714.0,47.1114,47.1296,47.1022,47.1205,78714.0
2017-02-14 13:05:00,51.64,51.66,51.63,51.66,125417.0,47.1296,47.1479,47.1205,47.1479,125417.0
2017-02-14 13:10:00,51.66,51.67,51.65,51.67,21024.0,47.1479,47.157,47.1387,47.157,21024.0
2017-02-14 13:15:00,51.67,51.68,51.64,51.66,28266.0,47.157,47.1661,47.1296,47.1479,28266.0
2017-02-14 13:20:00,51.66,51.66,51.63,51.65,36274.0,47.1479,47.1479,47.1205,47.1387,36274.0
2017-02-14 13:25:00,51.65,51.66,51.63,51.65,35617.0,47.1387,47.1479,47.1205,47.1387,35617.0
2017-02-14 13:30:00,51.65,51.66,51.63,51.64,20577.0,47.1387,47.1479,47.1205,47.1296,20577.0
2017-02-14 13:35:00,51.64,51.66,51.63,51.65,34466.0,47.1296,47.1479,47.1205,47.1387,34466.0
2017-02-14 13:40:00,51.65,51.66,51.63,51.64,174995.0,47.1387,47.1479,47.1205,47.1296,174995.0
2017-02-14 13:45:00,51.64,51.65,51.63,51.64,51665.0,47.1296,47.1387,47.1205,47.1296,51665.0
2017-02-14 13:50:00,51.63,51.65,51.62,51.65,108849.0,47.1205,47.1387,47.1114,47.1387,108849.0
2017-02-14 13:55:00,51.65,51.68,51.65,51.67,29033.0,47.1387,47.1661,47.1387,47.157,29033.0
2017-02-14 14:00:00,51.66,51.67,51.64,51.66,48630.0,47.1479,47.157,47.1296,47.1479,48630.0
2017-02-14 14:05:00,51.66,51.7,51.66,51.68,62152.0,47.1479,47.1844,47.1479,47.1661,62152.0
2017-02-14 14:10:00,51.67,51.69,51.67,51.68,126001.0,47.157,47.1752,47.157,47.1661,126001.0
2017-02-14 14:15:00,51.68,51.7,51.67,51.69,134184.0,47.1661,47.1844,47.157,47.1752,134184.0
2017-02-14 14:20:00,51.68,51.69,51.67,51.67,26171.0,47.1661,47.1752,47.157,47.157,26171.0
2017-02-14 14:25:00,51.68,51.68,51.64,51.65,44463.0,47.1661,47.1661,47.1296,47.1387,44463.0
2017-02-14 14:30:00,51.65,51.66,51.63,51.65,106188.0,47.1387,47.1479,47.1205,47.1387,106188.0
2017-02-14 14:35:00,51.66,51.67,51.65,51.65,26079.0,47.1479,47.157,47.1387,47.1387,26079.0
2017-02-14 14:40:00,51.64,51.66,51.64,51.65,43685.0,47.1296,47.1479,47.1296,47.1387,43685.0
2017-02-14 14:45:00,51.65,51.65,51.61,51.62,49655.0,47.1387,47.1387,47.1022,47.1114,49655.0
2017-02-14 14:50:00,51.63,51.64,51.61,51.62,76063.0,47.1205,47.1296,47.1022,47.1114,76063.0
2017-02-14 14:55:00,51.62,51.63,51.61,51.63,28237.0,47.1114,47.1205,47.1022,47.1205,28237.0
2017-02-14 15:00:00,51.62,51.65,51.62,51.63,40211.0,47.1114,47.1387,47.1114,47.1205,40211.0
2017-02-14 15:05:00,51.64,51.64,51.62,51.63,22465.0,47.1296,47.1296,47.1114,47.1205,22465.0
2017-02-14 15:10:00,51.63,51.64,51.62,51.64,151379.0,47.1205,47.1296,47.1114,47.1296,151379.0
2017-02-14 15:15:00,51.64,51.65,51.63,51.64,39174.0,47.1296,47.1387,47.1205,47.1296,39174.0
2017-02-14 15:20:00,51.64,51.64,51.62,51.64,50167.0,47.1296,47.1296,47.1114,47.1296,50167.0
2017-02-14 15:25:00,51.64,51.65,51.61,51.64,45987.0,47.1296,47.1387,47.1022,47.1296,45987.0
2017-02-14 15:30:00,51.64,51.64,51.61,51.62,74851.0,47.1296,47.1296,47.1022,47.1114,74851.0
2017-02-14 15:35:00,51.62,51.66,51.62,51.65,51309.0,47.1114,47.1479,47.1114,47.1387,51309.0
2017-02-14 15:40:00,51.64,51.67,51.64,51.67,114111.0,47.1296,47.157,47.1296,47.157,114111.0
2017-02-14 15:45:00,51.66,51.67,51.64,51.66,95636.0,47.1479,47.157,47.1296,47.1479,95636.0
2017-02-14 15:50:00,51.66,51.7,51.65,51.69,162834.0,47.1479,47.1844,47.1387,47.1752,162834.0
2017-02-14 15:55:00,51.69,51.7,51.65,51.7,341369.0,47.1752,47.1844,47.1387,47.1844,341369.0
2017-02-15 09:30:00,51.68,51.8,51.67,51.72,192117.0,47.1661,47.2756,47.157,47.2026,192117.0
2017-02-15 09:35:00,51.72,51.73,51.65,51.65,130074.0,47.2026,47.2117,47.1387,47.1387,130074.0
2017-02-15 09:40:00,51.65,51.72,51.64,51.72,96779.0,47.1387,47.2026,47.1296,47.2026,96779.0
2017-02-15 09:45:00,51.71,51.72,51.69,51.72,45312.0,47.1935,47.2026,47.1752,47.2026,45312.0
2017-02-15 09:50:00,51.71,51.73,51.7,51.73,47914.0,47.1935,47.2117,47.1844,47.2117,47914.0
2017-02-15 09:55:00,51.72,51.74,51.71,51.74,28591.0,47.2026,47.2209,47.1935,47.2209,28591.0
2017-02-15 10:00:00,51.73,51.74,51.69,51.7,59898.0,47.2117,47.2209,47.1752,47.1844,59898.0
2017-02-15 10:05:00,51.7,51.7,51.63,51.66,53371.0,47.1844,47.1844,47.1205,47.1479,53371.0
2017-02-15 10:10:00,51.66,51.69,51.64,51.66,77979.0,47.1479,47.1752,47.1296,47.1479,77979.0
2017-02-15 10:15:00,51.66,51.7,51.64,51.68,48716.0,47.1479,47.1844,47.1296,47.1661,48716.0
2017-02-15 10:20:00,51.67,51.68,51.64,51.66,28218.0,47.157,47.1661,47.1296,47.1479,28218.0
2017-02-15 10:25:00,51.66,51.7,51.65,51.67,30836.0,47.1479,47.1844,47.1387,47.157,30836.0
2017-02-15 10:30:00,51.67,51.72,51.67,51.72,31403.0,47.157,47.2026,47.157,47.2026,31403.0
2017-02-15 10:35:00,51.71,51.74,51.7,51.72,30078.0,47.1935,47.2209,47.1844,47.2026,30078.0
2017-02-15 10:40:00,51.72,51.72,51.69,51.69,10129.0,47.2026,47.2026,47.1752,47.1752,10129.0
2017-02-15 10:45:00,51.7,51.75,51.69,51.71,30896.0,47.1844,47.23,47.1752,47.1935,30896.0
2017-02-15 10:50:00,51.71,51.72,51.7,51.71,19892.0,47.1935,47.2026,47.1844,47.1935,19892.0
2017-02-15 10:55:00,51.71,51.74,51.7,51.73,20082.0,47.1935,47.2209,47.1844,47.2117,20082.0
2017-02-15 11:00:00,51.72,51.73,51.71,51.73,25154.0,47.2026,47.2117,47.1935,47.2117,25154.0
2017-02-15 11:05:00,51.72,51.75,51.72,51.74,49378.0,47.2026,47.23,47.2026,47.2209,49378.0
2017-02-15 11:10:00,51.73,51.77,51.73,51.77,38303.0,47.2117,47.2483,47.2117,47.2483,38303.0
2017-02-15 11:15:00,51.77,51.81,51.76,51.79,26547.0,47.2483,47.2848,47.2391,47.2665,26547.0
2017-02-15 11:20:00,51.79,51.81,51.77,51.81,58227.0,47.2665,47.2848,47.2483,47.2848,58227.0
2017-02-15 11:25:00,51.81,51.82,51.8,51.82,26830.0,47.2848,47.2939,47.2756,47.2939,26830.0
2017-02-15 11:30:00,51.82,51.83,51.79,51.79,47468.0,47.2939,47.303,47.2665,47.2665,47468.0
2017-02-15 11:35:00,51.8,51.8,51.75,51.77,51576.0,47.2756,47.2756,47.23,47.2483,51576.0
2017-02-15 11:40:00,51.77,51.78,51.72,51.73,24805.0,47.2483,47.2574,47.2026,47.2117,24805.0
2017-02-15 11:45:00,51.73,51.75,51.7,51.75,20941.0,47.2117,47.23,47.1844,47.23,20941.0
2017-02-15 11:50:00,51.74,51.76,51.73,51.75,28139.0,47.2209,47.2391,47.2117,47.23,28139.0
2017-02-15 11:55:00,51.75,51.77,51.74,51.75,51436.0,47.23,47.2483,47.2209,47.23,51436.0
2017-02-15 12:00:00,51.76,51.78,51.75,51.76,34840.0,47.2391,47.2574,47.23,47.2391,34840.0
2017-02-15 12:05:00,51.75,51.77,51.75,51.75,13831.0,47.23,47.2483,47.23,47.23,13831.0
2017-02-15 12:10:00,51.75,51.77,51.74,51.77,37706.0,47.23,47.2483,47.2209,47.2483,37706.0
2017-02-15 12:15:00,51.77,51.77,51.74,51.76,43775.0,47.2483,47.2483,47.2209,47.2391,43775.0
2017-02-15 12:20:00,51.76,51.78,51.75,51.78,58195.0,47.2391,47.2574,47.23,47.2574,58195.0
2017-02-15 12:25:00,51.77,51.79,51.76,51.77,53306.0,47.2483,47.2665,47.2391,47.2483,53306.0
2017-02-15 12:30:00,51.77,51.77,51.75,51.76,39434.0,47.2483,47.2483,47.23,47.2391,39434.0
2017-02-15 12:35:00,51.77,51.8,51.76,51.79,30269.0,47.2483,47.2756,47.2391,47.2665,30269.0
2017-02-15 12:40:00,51.79,51.8,51.78,51.79,39408.0,47.2665,47.2756,47.2574,47.2665,39408.0
2017-02-15 12:45:00,51.78,51.79,51.76,51.78,37007.0,47.2574,47.2665,47.2391,47.2574,37007.0
2017-02-15 12:50:00,51.78,51.82,51.78,51.81,52145.0,47.2574,47.2939,47.2574,47.2848,52145.0
2017-02-15 12:55:00,51.8,51.81,51.78,51.79,15034.0,47.2756,47.2848,47.2574,47.2665,15034.0
2017-02-15 13:00:00,51.79,51.82,51.78,51.82,80635.0,47.2665,47.2939,47.2574,47.2939,80635.0
2017-02-15 13:05:00,51.82,51.83,51.8,51.81,149930.0,47.2939,47.303,47.2756,47.2848,149930.0
2017-02-15 13:10:00,51.82,51.82,51.74,51.75,27120.0,47.2939,47.2939,47.2209,47.23,27120.0
2017-02-15 13:15:00,51.76,51.79,51.75,51.79,50415.0,47.2391,47.2665,47.23,47.2665,50415.0
2017-02-15 13:20:00,51.79,51.81,51.78,51.81,16925.0,47.2665,47.2848,47.2574,47.2848,16925.0
2017-02-15 13:25:00,51.8,51.82,51.79,51.81,64619.0,47.2756,47.2939,47.2665,47.2848,64619.0
2017-02-15 13:30:00,51.82,51.83,51.8,51.81,69230.0,47.2939,47.303,47.2756,47.2848,69230.0
2017-02-15 13:35:00,51.81,51.82,51.79,51.8,25355.0,47.2848,47.2939,47.2665,47.2756,25355.0
2017-02-15 13:40:00,51.8,51.82,51.79,51.82,46060.0,47.2756,47.2939,47.2665,47.2939,46060.0
2017-02-15 13:45:00,51.82,51.83,51.81,51.82,24659.0,47.2939,47.303,47.2848,47.2939,24659.0
2017-02-15 13:50:00,51.82,51.86,51.81,51.85,53826.0,47.2939,47.3304,47.2848,47.3213,53826.0
2017-02-15 13:55:00,51.85,51.87,51.82,51.82,41423.0,47.3213,47.3395,47.2939,47.2939,41423.0
2017-02-15 14:00:00,51.83,51.87,51.82,51.86,45808.0,47.303,47.3395,47.2939,47.3304,45808.0
2017-02-15 14:05:00,51.85,51.86,51.82,51.83,33636.0,47.3213,47.3304,47.2939,47.303,33636.0
2017-02-15 14:10:00,51.82,51.84,51.81,51.83,38378.0,47.2939,47.3121,47.2848,47.303,38378.0
2017-02-15 14:15:00,51.83,51.84,51.81,51.83,28359.0,47.303,47.3121,47.2848,47.303,28359.0
2017-02-15 14:20:00,51.83,51.85,51.82,51.84,52239.0,47.303,47.3213,47.2939,47.3121,52239.0
2017-02-15 14:25:00,51.84,51.86,51.84,51.86,57901.0,47.3121,47.3304,47.3121,47.3304,57901.0
2017-02-15 14:30:00,51.86,51.88,51.85,51.86,83914.0,47.3304,47.3486,47.3213,47.3304,83914.0
2017-02-15 14:35:00,51.87,51.88,51.84,51.85,92248.0,47.3395,47.3486,47.3121,47.3213,92248.0
2017-02-15 14:40:00,51.85,51.88,51.84,51.87,60963.0,47.3213,47.3486,47.3121,47.3395,60963.0
2017-02-15 14:45:00,51.87,51.88,51.85,51.87,53873.0,47.3395,47.3486,47.3213,47.3395,53873.0
2017-02-15 14:50:00,51.87,51.89,51.86,51.88,30038.0,47.3395,47.3578,47.3304,47.3486,30038.0
2017-02-15 14:55:00,51.89,51.89,51.87,51.89,52171.0,47.3578,47.3578,47.3395,47.3578,52171.0
2017-02-15 15:00:00,51.89,51.9,51.88,51.89,74203.0,47.3578,47.3669,47.3486,47.3578,74203.0
2017-02-15 15:05:00,51.88,51.89,51.87,51.89,53645.0,47.3486,47.3578,47.3395,47.3578,53645.0
2017-02-15 15:10:00,51.88,51.92,51.88,51.91,84372.0,47.3486,47.3851,47.3486,47.376,84372.0
2017-02-15 15:15:00,51.92,51.93,51.91,51.91,105298.0,47.3851,47.3943,47.376,47.376,105298.0
2017-02-15 15:20:00,51.91,51.92,51.91,51.91,56200.0,47.376,47.3851,47.376,47.376,56200.0
2017-02-15 15:25:00,51.91,51.92,51.89,51.9,63836.0,47.376,47.3851,47.3578,47.3669,63836.0
2017-02-15 15:30:00,51.9,51.92,51.89,51.91,91145.0,47.3669,47.3851,47.3578,47.376,91145.0
2017-02-15 15:35:00,51.91,51.92,51.9,51.9,69970.0,47.376,47.3851,47.3669,47.3669,69970.0
2017-02-15 15:40:00,51.9,51.93,51.9,51.9,76805.0,47.3669,47.3943,47.3669,47.3669,76805.0
2017-02-15 15:45:00,51.9,51.91,51.88,51.89,109568.0,47.3669,47.376,47.3486,47.3578,109568.0
2017-02-15 15:50:00,51.9,51.91,51.87,51.89,174344.0,47.3669,47.376,47.3395,47.3578,174344.0
2017-02-15 15:55:00,51.89,51.92,51.88,51.9,761834.0,47.3578,47.3851,47.3486,47.3669,761834.0
2017-02-16 09:30:00,51.96,52.05,51.95,52.03,221204.0,47.4217,47.5038,47.4125,47.4855,221204.0
2017-02-16 09:35:00,52.03,52.05,52.0,52.04,108154.0,47.4855,47.5038,47.4582,47.4947,108154.0
2017-02-16 09:40:00,52.05,52.1,52.05,52.07,129915.0,47.5038,47.5494,47.5038,47.522,129915.0
2017-02-16 09:45:00,52.07,52.07,52.02,52.02,110073.0,47.522,47.522,47.4764,47.4764,110073.0
2017-02-16 09:50:00,52.02,52.02,51.95,51.98,85639.0,47.4764,47.4764,47.4125,47.4399,85639.0
2017-02-16 09:55:00,51.98,52.01,51.98,52.0,34007.0,47.4399,47.4673,47.4399,47.4582,34007.0
2017-02-16 10:00:00,51.99,52.01,51.96,51.99,442989.0,47.449,47.4673,47.4217,47.449,442989.0
2017-02-16 10:05:00,52.0,52.08,52.0,52.08,104820.0,47.4582,47.5312,47.4582,47.5312,104820.0
2017-02-16 10:10:00,52.08,52.09,52.04,52.05,201266.0,47.5312,47.5403,47.4947,47.5038,201266.0
2017-02-16 10:15:00,52.05,52.08,52.04,52.04,78616.0,47.5038,47.5312,47.4947,47.4947,78616.0
2017-02-16 10:20:00,52.05,52.12,52.05,52.11,107242.0,47.5038,47.5677,47.5038,47.5586,107242.0
2017-02-16 10:25:00,52.11,52.12,52.06,52.09,67245.0,47.5586,47.5677,47.5129,47.5403,67245.0
2017-02-16 10:30:00,52.09,52.15,52.08,52.15,75560.0,47.5403,47.5951,47.5312,47.5951,75560.0
2017-02-16 10:35:00,52.14,52.15,52.1,52.11,52637.0,47.5859,47.5951,47.5494,47.5586,52637.0
2017-02-16 10:40:00,52.12,52.13,52.09,52.12,40105.0,47.5677,47.5768,47.5403,47.5677,40105.0
2017-02-16 10:45:00,52.11,52.11,51.99,51.99,216250.0,47.5586,47.5586,47.449,47.449,216250.0
2017-02-16 10:50:00,51.98,52.02,51.9,51.9,98172.0,47.4399,47.4764,47.3669,47.3669,98172.0
2017-02-16 10:55:00,51.9,51.98,51.89,51.98,273446.0,47.3669,47.4399,47.3578,47.4399,273446.0
2017-02-16 11:00:00,51.99,52.0,51.94,51.96,89100.0,47.449,47.4582,47.4034,47.4217,89100.0
2017-02-16 11:05:00,51.96,51.96,51.89,51.93,222565.0,47.4217,47.4217,47.3578,47.3943,222565.0
2017-02-16 11:10:00,51.94,51.94,51.88,51.94,88945.0,47.4034,47.4034,47.3486,47.4034,88945.0
2017-02-16 11:15:00,51.94,51.98,51.94,51.97,60116.0,47.4034,47.4399,47.4034,47.4308,60116.0
2017-02-16 11:20:00,51.97,51.99,51.97,51.98,53120.0,47.4308,47.449,47.4308,47.4399,53120.0
2017-02-16 11:25:00,51.99,52.0,51.97,51.98,59847.0,47.449,47.4582,47.4308,47.4399,59847.0
2017-02-16 11:30:00,51.98,52.0,51.97,51.99,100649.0,47.4399,47.4582,47.4308,47.449,100649.0
2017-02-16 11:35:00,51.99,51.99,51.93,51.95,70733.0,47.449,47.449,47.3943,47.4125,70733.0
2017-02-16 11:40:00,51.95,51.99,51.95,51.97,38612.0,47.4125,47.449,47.4125,47.4308,38612.0
2017-02-16 11:45:00,51.97,51.97,51.94,51.97,19386.0,47.4308,47.4308,47.4034,47.4308,19386.0
2017-02-16 11:50:00,51.97,51.99,51.97,51.98,32165.0,47.4308,47.449,47.4308,47.4399,32165.0
2017-02-16 11:55:00,51.98,51.99,51.96,51.99,102445.0,47.4399,47.449,47.4217,47.449,102445.0
2017-02-16 12:00:00,51.98,51.99,51.95,51.95,72187.0,47.4399,47.449,47.4125,47.4125,72187.0
2017-02-16 12:05:00,51.96,51.97,51.93,51.94,29079.0,47.4217,47.4308,47.3943,47.4034,29079.0
2017-02-16 12:10:00,51.94,51.96,51.94,51.94,52814.0,47.4034,47.4217,47.4034,47.4034,52814.0
2017-02-16 12:15:00,51.94,51.98,51.94,51.97,43885.0,47.4034,47.4399,47.4034,47.4308,43885.0
2017-02-16 12:20:00,51.96,52.01,51.96,51.97,70711.0,47.4217,47.4673,47.4217,47.4308,70711.0
2017-02-16 12:25:00,51.98,52.0,51.97,51.99,16878.0,47.4399,47.4582,47.4308,47.449,16878.0
2017-02-16 12:30:00,51.99,52.0,51.97,51.99,162945.0,47.449,47.4582,47.4308,47.449,162945.0
2017-02-16 12:35:00,51.98,52.01,51.98,52.0,35951.0,47.4399,47.4673,47.4399,47.4582,35951.0
2017-02-16 12:40:00,52.0,52.02,52.0,52.02,24221.0,47.4582,47.4764,47.4582,47.4764,24221.0
2017-02-16 12:45:00,52.01,52.02,51.98,51.98,29963.0,47.4673,47.4764,47.4399,47.4399,29963.0
2017-02-16 12:50:00,51.99,52.01,51.98,51.99,80238.0,47.449,47.4673,47.4399,47.449,80238.0
2017-02-16 12:55:00,51.98,51.99,51.94,51.95,58588.0,47.4399,47.449,47.4034,47.4125,58588.0
2017-02-16 13:00:00,51.94,51.95,51.91,51.92,34149.0,47.4034,47.4125,47.376,47.3851,34149.0
2017-02-16 13:05:00,51.92,51.95,51.91,51.95,69916.0,47.3851,47.4125,47.376,47.4125,69916.0
2017-02-16 13:10:00,51.94,51.95,51.91,51.92,15551.0,47.4034,47.4125,47.376,47.3851,15551.0
2017-02-16 13:15:00,51.93,51.95,51.92,51.95,11955.0,47.3943,47.4125,47.3851,47.4125,11955.0
2017-02-16 13:20:00,51.95,51.96,51.92,51.93,99508.0,47.4125,47.4217,47.3851,47.3943,99508.0
2017-02-16 13:25:00,51.93,51.95,51.91,51.94,39090.0,47.3943,47.4125,47.376,47.4034,39090.0
2017-02-16 13:30:00,51.94,51.94,51.9,51.93,21647.0,47.4034,47.4034,47.3669,47.3943,21647.0
2017-02-16 13:35:00,51.93,51.95,51.92,51.95,108884.0,47.3943,47.4125,47.3851,47.4125,108884.0
2017-02-16 13:40:00,51.95,51.96,51.9,51.92,52268.0,47.4125,47.4217,47.3669,47.3851,52268.0
2017-02-16 13:45:00,51.92,51.94,51.9,51.93,30052.0,47.3851,47.4034,47.3669,47.3943,30052.0
2017-02-16 13:50:00,51.93,51.93,51.91,51.93,25037.0,47.3943,47.3943,47.376,47.3943,25037.0
2017-02-16 13:55:00,51.94,51.94,51.92,51.93,65822.0,47.4034,47.4034,47.3851,47.3943,65822.0
2017-02-16 14:00:00,51.94,51.96,51.93,51.95,115645.0,47.4034,47.4217,47.3943,47.4125,115645.0
2017-02-16 14:05:00,51.95,51.97,51.94,51.95,27587.0,47.4125,47.4308,47.4034,47.4125,27587.0
2017-02-16 14:10:00,51.95,51.97,51.94,51.96,53160.0,47.4125,47.4308,47.4034,47.4217,53160.0
2017-02-16 14:15:00,51.96,51.96,51.9,51.91,103528.0,47.4217,47.4217,47.3669,47.376,103528.0
2017-02-16 14:20:00,51.91,51.93,51.89,51.91,24043.0,47.376,47.3943,47.3578,47.376,24043.0
2017-02-16 14:25:00,51.91,51.93,51.9,51.92,29256.0,47.376,47.3943,47.3669,47.3851,29256.0
2017-02-16 14:30:00,51.93,51.93,51.9,51.92,26109.0,47.3943,47.3943,47.3669,47.3851,26109.0
2017-02-16 14:35:00,51.93,51.93,51.9,51.91,36922.0,47.3943,47.3943,47.3669,47.376,36922.0
2017-02-16 14:40:00,51.91,51.95,51.9,51.94,103922.0,47.376,47.4125,47.3669,47.4034,103922.0
2017-02-16 14:45:00,51.93,51.95,51.92,51.92,94468.0,47.3943,47.4125,47.3851,47.3851,94468.0
2017-02-16 14:50:00,51.93,51.94,51.91,51.94,43964.0,47.3943,47.4034,47.376,47.4034,43964.0
2017-02-16 14:55:00,51.94,51.97,51.94,51.95,49410.0,47.4034,47.4308,47.4034,47.4125,49410.0
2017-02-16 15:00:00,51.95,51.97,51.95,51.97,26142.0,47.4125,47.4308,47.4125,47.4308,26142.0
2017-02-16 15:05:00,51.96,51.97,51.95,51.95,31803.0,47.4217,47.4308,47.4125,47.4125,31803.0
2017-02-16 15:10:00,51.96,51.98,51.95,51.97,54961.0,47.4217,47.4399,47.4125,47.4308,54961.0
2017-02-16 15:15:00,51.97,51.98,51.96,51.97,65401.0,47.4308,47.4399,47.4217,47.4308,65401.0
2017-02-16 15:20:00,51.97,52.0,51.96,51.98,63196.0,47.4308,47.4582,47.4217,47.4399,63196.0
2017-02-16 15:25:00,51.98,51.99,51.98,51.98,56748.0,47.4399,47.449,47.4399,47.4399,56748.0
2017-02-16 15:30:00,51.98,52.02,51.98,52.02,170599.0,47.4399,47.4764,47.4399,47.4764,170599.0
2017-02-16 15:35:00,52.01,52.02,51.99,52.01,67857.0,47.4673,47.4764,47.449,47.4673,67857.0
2017-02-16 15:40:00,52.01,52.01,52.0,52.01,55441.0,47.4673,47.4673,47.4582,47.4673,55441.0
2017-02-16 15:45:00,52.0,52.0,51.97,51.98,82852.0,47.4582,47.4582,47.4308,47.4399,82852.0
2017-02-16 15:50:00,51.98,52.01,51.97,52.01,111604.0,47.4399,47.4673,47.4308,47.4673,111604.0
2017-02-16 15:55:00,52.01,52.03,51.99,52.03,454276.0,47.4673,47.4855,47.449,47.4855,454276.0
2017-02-17 09:30:00,51.95,51.99,51.87,51.88,175281.0,47.4125,47.449,47.3395,47.3486,175281.0
2017-02-17 09:35:00,51.89,51.93,51.88,51.91,101375.0,47.3578,47.3943,47.3486,47.376,101375.0
2017-02-17 09:40:00,51.91,51.96,51.89,51.95,78080.0,47.376,47.4217,47.3578,47.4125,78080.0
2017-02-17 09:45:00,51.95,51.96,51.92,51.95,40637.0,47.4125,47.4217,47.3851,47.4125,40637.0
2017-02-17 09:50:00,51.95,51.97,51.92,51.93,25096.0,47.4125,47.4308,47.3851,47.3943,25096.0
2017-02-17 09:55:00,51.92,51.97,51.91,51.97,75069.0,47.3851,47.4308,47.376,47.4308,75069.0
2017-02-17 10:00:00,51.97,52.0,51.93,51.99,140571.0,47.4308,47.4582,47.3943,47.449,140571.0
2017-02-17 10:05:00,51.99,52.0,51.94,51.95,175038.0,47.449,47.4582,47.4034,47.4125,175038.0
2017-02-17 10:10:00,51.94,51.98,51.94,51.96,90063.0,47.4034,47.4399,47.4034,47.4217,90063.0
2017-02-17 10:15:00,51.96,52.01,51.95,51.99,50550.0,47.4217,47.4673,47.4125,47.449,50550.0
2017-02-17 10:20:00,51.98,52.01,51.98,52.01,48072.0,47.4399,47.4673,47.4399,47.4673,48072.0
2017-02-17 10:25:00,52.01,52.01,51.97,51.99,79278.0,47.4673,47.4673,47.4308,47.449,79278.0
2017-02-17 10:30:00,51.99,52.0,51.94,51.97,70173.0,47.449,47.4582,47.4034,47.4308,70173.0
2017-02-17 10:35:00,51.96,51.98,51.95,51.97,46270.0,47.4217,47.4399,47.4125,47.4308,46270.0
2017-02-17 10:40:00,51.97,51.99,51.95,51.96,54407.0,47.4308,47.449,47.4125,47.4217,54407.0
2017-02-17 10:45:00,51.96,51.96,51.93,51.95,90969.0,47.4217,47.4217,47.3943,47.4125,90969.0
2017-02-17 10:50:00,51.94,51.95,51.92,51.95,165534.0,47.4034,47.4125,47.3851,47.4125,165534.0
2017-02-17 10:55:00,51.94,51.96,51.92,51.93,53272.0,47.4034,47.4217,47.3851,47.3943,53272.0
2017-02-17 11:00:00,51.93,51.95,51.92,51.95,73964.0,47.3943,47.4125,47.3851,47.4125,73964.0
2017-02-17 11:05:00,51.95,51.95,51.93,51.95,32444.0,47.4125,47.4125,47.3943,47.4125,32444.0
2017-02-17 11:10:00,51.95,51.98,51.94,51.97,93347.0,47.4125,47.4399,47.4034,47.4308,93347.0
2017-02-17 11:15:00,51.98,51.99,51.95,51.96,64221.0,47.4399,47.449,47.4125,47.4217,64221.0
2017-02-17 11:20:00,51.96,51.96,51.93,51.94,88330.0,47.4217,47.4217,47.3943,47.4034,88330.0
2017-02-17 11:25:00,51.94,51.95,51.92,51.93,84698.0,47.4034,47.4125,47.3851,47.3943,84698.0
2017-02-17 11:30:00,51.94,51.97,51.93,51.96,51364.0,47.4034,47.4308,47.3943,47.4217,51364.0
2017-02-17 11:35:00,51.97,51.97,51.95,51.96,37480.0,47.4308,47.4308,47.4125,47.4217,37480.0
2017-02-17 11:40:00,51.96,51.99,51.95,51.97,48532.0,47.4217,47.449,47.4125,47.4308,48532.0
2017-02-17 11:45:00,51.97,51.97,51.95,51.97,35312.0,47.4308,47.4308,47.4125,47.4308,35312.0
2017-02-17 11:50:00,51.96,51.98,51.95,51.97,139147.0,47.4217,47.4399,47.4125,47.4308,139147.0
2017-02-17 11:55:00,51.96,51.97,51.94,51.96,64753.0,47.4217,47.4308,47.4034,47.4217,64753.0
2017-02-17 12:00:00,51.95,51.97,51.94,51.97,29906.0,47.4125,47.4308,47.4034,47.4308,29906.0
2017-02-17 12:05:00,51.97,51.97,51.95,51.96,17740.0,47.4308,47.4308,47.4125,47.4217,17740.0
2017-02-17 12:10:00,51.96,51.97,51.95,51.96,146075.0,47.4217,47.4308,47.4125,47.4217,146075.0
2017-02-17 12:15:00,51.96,51.97,51.95,51.97,35063.0,47.4217,47.4308,47.4125,47.4308,35063.0
2017-02-17 12:20:00,51.97,51.99,51.97,51.98,41289.0,47.4308,47.449,47.4308,47.4399,41289.0
2017-02-17 12:25:00,51.99,51.99,51.96,51.97,32904.0,47.449,47.449,47.4217,47.4308,32904.0
2017-02-17 12:30:00,51.97,51.97,51.95,51.97,28073.0,47.4308,47.4308,47.4125,47.4308,28073.0
2017-02-17 12:35:00,51.97,51.97,51.95,51.96,30375.0,47.4308,47.4308,47.4125,47.4217,30375.0
2017-02-17 12:40:00,51.96,51.97,51.96,51.97,21605.0,47.4217,47.4308,47.4217,47.4308,21605.0
2017-02-17 12:45:00,51.97,51.98,51.96,51.98,40092.0,47.4308,47.4399,47.4217,47.4399,40092.0
2017-02-17 12:50:00,51.97,51.98,51.96,51.97,27906.0,47.4308,47.4399,47.4217,47.4308,27906.0
2017-02-17 12:55:00,51.97,52.0,51.96,52.0,13198.0,47.4308,47.4582,47.4217,47.4582,13198.0
2017-02-17 13:00:00,52.0,52.01,51.97,51.98,43314.0,47.4582,47.4673,47.4308,47.4399,43314.0
2017-02-17 13:05:00,51.99,52.0,51.97,51.98,19073.0,47.449,47.4582,47.4308,47.4399,19073.0
2017-02-17 13:10:00,51.99,52.0,51.98,51.99,13481.0,47.449,47.4582,47.4399,47.449,13481.0
2017-02-17 13:15:00,51.99,52.0,51.98,51.99,18689.0,47.449,47.4582,47.4399,47.449,18689.0
2017-02-17 13:20:00,52.0,52.01,51.99,52.0,19237.0,47.4582,47.4673,47.449,47.4582,19237.0
2017-02-17 13:25:00,52.0,52.02,51.99,52.01,27012.0,47.4582,47.4764,47.449,47.4673,27012.0
2017-02-17 13:30:00,52.02,52.02,52.0,52.01,26829.0,47.4764,47.4764,47.4582,47.4673,26829.0
2017-02-17 13:35:00,52.02,52.02,52.0,52.01,48459.0,47.4764,47.4764,47.4582,47.4673,48459.0
2017-02-17 13:40:00,52.0,52.02,52.0,52.0,43798.0,47.4582,47.4764,47.4582,47.4582,43798.0
2017-02-17 13:45:00,52.01,52.02,52.01,52.01,64081.0,47.4673,47.4764,47.4673,47.4673,64081.0
2017-02-17 13:50:00,52.01,52.01,51.99,52.0,16774.0,47.4673,47.4673,47.449,47.4582,16774.0
2017-02-17 13:55:00,52.0,52.01,51.99,52.0,92776.0,47.4582,47.4673,47.449,47.4582,92776.0
2017-02-17 14:00:00,52.0,52.01,51.99,52.0,161095.0,47.4582,47.4673,47.449,47.4582,161095.0
2017-02-17 14:05:00,52.0,52.01,51.99,52.0,18519.0,47.4582,47.4673,47.449,47.4582,18519.0
2017-02-17 14:10:00,52.0,52.01,51.99,52.0,9700.0,47.4582,47.4673,47.449,47.4582,9700.0
2017-02-17 14:15:00,52.0,52.02,51.99,52.01,32083.0,47.4582,47.4764,47.449,47.4673,32083.0
2017-02-17 14:20:00,52.01,52.02,52.0,52.01,10075.0,47.4673,47.4764,47.4582,47.4673,10075.0
2017-02-17 14:25:00,52.02,52.02,52.0,52.02,29607.0,47.4764,47.4764,47.4582,47.4764,29607.0
2017-02-17 14:30:00,52.02,52.04,52.01,52.04,98170.0,47.4764,47.4947,47.4673,47.4947,98170.0
2017-02-17 14:35:00,52.04,52.06,52.03,52.06,17132.0,47.4947,47.5129,47.4855,47.5129,17132.0
2017-02-17 14:40:00,52.05,52.07,52.04,52.07,24332.0,47.5038,47.522,47.4947,47.522,24332.0
2017-02-17 14:45:00,52.07,52.09,52.06,52.08,30033.0,47.522,47.5403,47.5129,47.5312,30033.0
2017-02-17 14:50:00,52.09,52.09,52.07,52.07,59428.0,47.5403,47.5403,47.522,47.522,59428.0
2017-02-17 14:55:00,52.07,52.09,52.06,52.07,45431.0,47.522,47.5403,47.5129,47.522,45431.0
2017-02-17 15:00:00,52.07,52.08,52.06,52.08,79110.0,47.522,47.5312,47.5129,47.5312,79110.0
2017-02-17 15:05:00,52.08,52.09,52.06,52.09,204425.0,47.5312,47.5403,47.5129,47.5403,204425.0
2017-02-17 15:10:00,52.09,52.09,52.07,52.09,19296.0,47.5403,47.5403,47.522,47.5403,19296.0
2017-02-17 15:15:00,52.09,52.09,52.06,52.08,90175.0,47.5403,47.5403,47.5129,47.5312,90175.0
2017-02-17 15:20:00,52.08,52.09,52.06,52.06,48560.0,47.5312,47.5403,47.5129,47.5129,48560.0
2017-02-17 15:25:00,52.07,52.09,52.06,52.07,407397.0,47.522,47.5403,47.5129,47.522,407397.0
2017-02-17 15:30:00,52.08,52.1,52.07,52.08,99892.0,47.5312,47.5494,47.522,47.5312,99892.0
2017-02-17 15:35:00,52.09,52.09,52.06,52.08,118612.0,47.5403,47.5403,47.5129,47.5312,118612.0
2017-02-17 15:40:00,52.08,52.09,52.07,52.08,69875.0,47.5312,47.5403,47.522,47.5312,69875.0
2017-02-17 15:45:00,52.08,52.1,52.06,52.08,193497.0,47.5312,47.5494,47.5129,47.5312,193497.0
2017-02-17 15:50:00,52.08,52.12,52.08,52.12,208300.0,47.5312,47.5677,47.5312,47.5677,208300.0
2017-02-17 15:55:00,52.11,52.18,52.11,52.17,869706.0,47.5586,47.6224,47.5586,47.6133,869706.0
2017-02-21 09:30:00,52.3,52.31,52.22,52.29,415832.0,47.732,47.7411,47.6589,47.7228,415832.0
2017-02-21 09:35:00,52.3,52.33,52.29,52.32,79739.0,47.732,47.7593,47.7228,47.7502,79739.0
2017-02-21 09:40:00,52.33,52.35,52.29,52.33,94602.0,47.7593,47.7776,47.7228,47.7593,94602.0
2017-02-21 09:45:00,52.33,52.39,52.33,52.37,58382.0,47.7593,47.8141,47.7593,47.7958,58382.0
2017-02-21 09:50:00,52.37,52.4,52.36,52.37,99399.0,47.7958,47.8232,47.7867,47.7958,99399.0
2017-02-21 09:55:00,52.38,52.39,52.36,52.36,39362.0,47.805,47.8141,47.7867,47.7867,39362.0
2017-02-21 10:00:00,52.36,52.37,52.34,52.35,50163.0,47.7867,47.7958,47.7685,47.7776,50163.0
2017-02-21 10:05:00,52.35,52.41,52.35,52.39,241064.0,47.7776,47.8324,47.7776,47.8141,241064.0
2017-02-21 10:10:00,52.41,52.43,52.39,52.42,117594.0,47.8324,47.8506,47.8141,47.8415,117594.0
2017-02-21 10:15:00,52.41,52.42,52.39,52.41,32027.0,47.8324,47.8415,47.8141,47.8324,32027.0
2017-02-21 10:20:00,52.41,52.43,52.4,52.4,48124.0,47.8324,47.8506,47.8232,47.8232,48124.0
2017-02-21 10:25:00,52.4,52.41,52.38,52.41,63247.0,47.8232,47.8324,47.805,47.8324,63247.0
2017-02-21 10:30:00,52.41,52.42,52.39,52.4,61566.0,47.8324,47.8415,47.8141,47.8232,61566.0
2017-02-21 10:35:00,52.4,52.43,52.4,52.42,80895.0,47.8232,47.8506,47.8232,47.8415,80895.0
2017-02-21 10:40:00,52.42,52.48,52.41,52.46,102005.0,47.8415,47.8962,47.8324,47.878,102005.0
2017-02-21 10:45:00,52.46,52.46,52.42,52.43,64586.0,47.878,47.878,47.8415,47.8506,64586.0
2017-02-21 10:50:00,52.43,52.44,52.4,52.41,23096.0,47.8506,47.8597,47.8232,47.8324,23096.0
2017-02-21 10:55:00,52.4,52.43,52.39,52.41,90465.0,47.8232,47.8506,47.8141,47.8324,90465.0
2017-02-21 11:00:00,52.4,52.41,52.39,52.4,26498.0,47.8232,47.8324,47.8141,47.8232,26498.0
2017-02-21 11:05:00,52.4,52.42,52.39,52.4,68992.0,47.8232,47.8415,47.8141,47.8232,68992.0
2017-02-21 11:10:00,52.4,52.42,52.38,52.41,25768.0,47.8232,47.8415,47.805,47.8324,25768.0
2017-02-21 11:15:00,52.41,52.43,52.39,52.43,26148.0,47.8324,47.8506,47.8141,47.8506,26148.0
2017-02-21 11:20:00,52.42,52.43,52.35,52.36,94520.0,47.8415,47.8506,47.7776,47.7867,94520.0
2017-02-21 11:25:00,52.35,52.37,52.34,52.35,83853.0,47.7776,47.7958,47.7685,47.7776,83853.0
2017-02-21 11:30:00,52.35,52.37,52.33,52.37,30224.0,47.7776,47.7958,47.7593,47.7958,30224.0
2017-02-21 11:35:00,52.37,52.37,52.3,52.32,57649.0,47.7958,47.7958,47.732,47.7502,57649.0
2017-02-21 11:40:00,52.32,52.36,52.32,52.36,25853.0,47.7502,47.7867,47.7502,47.7867,25853.0
2017-02-21 11:45:00,52.35,52.37,52.33,52.35,164785.0,47.7776,47.7958,47.7593,47.7776,164785.0
2017-02-21 11:50:00,52.35,52.37,52.33,52.36,89576.0,47.7776,47.7958,47.7593,47.7867,89576.0
2017-02-21 11:55:00,52.37,52.38,52.36,52.37,57407.0,47.7958,47.805,47.7867,47.7958,57407.0
2017-02-21 12:00:00,52.38,52.4,52.37,52.39,78872.0,47.805,47.8232,47.7958,47.8141,78872.0
2017-02-21 12:05:00,52.39,52.4,52.36,52.36,49812.0,47.8141,47.8232,47.7867,47.7867,49812.0
2017-02-21 12:10:00,52.36,52.38,52.35,52.37,26866.0,47.7867,47.805,47.7776,47.7958,26866.0
2017-02-21 12:15:00,52.37,52.37,52.35,52.36,34802.0,47.7958,47.7958,47.7776,47.7867,34802.0
2017-02-21 12:20:00,52.36,52.37,52.35,52.35,77523.0,47.7867,47.7958,47.7776,47.7776,77523.0
2017-02-21 12:25:00,52.35,52.4,52.35,52.4,18258.0,47.7776,47.8232,47.7776,47.8232,18258.0
2017-02-21 12:30:00,52.4,52.4,52.36,52.39,233149.0,47.8232,47.8232,47.7867,47.8141,233149.0
2017-02-21 12:35:00,52.39,52.41,52.38,52.4,66240.0,47.8141,47.8324,47.805,47.8232,66240.0
2017-02-21 12:40:00,52.39,52.39,52.36,52.38,67108.0,47.8141,47.8141,47.7867,47.805,67108.0
2017-02-21 12:45:00,52.38,52.4,52.38,52.38,24243.0,47.805,47.8232,47.805,47.805,24243.0
2017-02-21 12:50:00,52.39,52.4,52.38,52.38,35809.0,47.8141,47.8232,47.805,47.805,35809.0
2017-02-21 12:55:00,52.38,52.39,52.37,52.38,80437.0,47.805,47.8141,47.7958,47.805,80437.0
2017-02-21 13:00:00,52.38,52.38,52.36,52.38,52183.0,47.805,47.805,47.7867,47.805,52183.0
2017-02-21 13:05:00,52.38,52.39,52.37,52.37,14755.0,47.805,47.8141,47.7958,47.7958,14755.0
2017-02-21 13:10:00,52.38,52.38,52.36,52.38,29347.0,47.805,47.805,47.7867,47.805,29347.0
2017-02-21 13:15:00,52.38,52.4,52.37,52.4,23722.0,47.805,47.8232,47.7958,47.8232,23722.0
2017-02-21 13:20:00,52.4,52.4,52.38,52.39,32267.0,47.8232,47.8232,47.805,47.8141,32267.0
2017-02-21 13:25:00,52.4,52.42,52.39,52.42,66514.0,47.8232,47.8415,47.8141,47.8415,66514.0
2017-02-21 13:30:00,52.41,52.41,52.38,52.38,46504.0,47.8324,47.8324,47.805,47.805,46504.0
2017-02-21 13:35:00,52.38,52.39,52.36,52.37,43150.0,47.805,47.8141,47.7867,47.7958,43150.0
2017-02-21 13:40:00,52.36,52.38,52.35,52.37,42170.0,47.7867,47.805,47.7776,47.7958,42170.0
2017-02-21 13:45:00,52.37,52.38,52.36,52.36,36009.0,47.7958,47.805,47.7867,47.7867,36009.0
2017-02-21 13:50:00,52.36,52.37,52.35,52.37,21999.0,47.7867,47.7958,47.7776,47.7958,21999.0
2017-02-21 13:55:00,52.37,52.37,52.34,52.37,50214.0,47.7958,47.7958,47.7685,47.7958,50214.0
2017-02-21 14:00:00,52.36,52.38,52.35,52.38,48610.0,47.7867,47.805,47.7776,47.805,48610.0
2017-02-21 14:05:00,52.38,52.39,52.36,52.38,133269.0,47.805,47.8141,47.7867,47.805,133269.0
2017-02-21 14:10:00,52.38,52.39,52.37,52.39,29348.0,47.805,47.8141,47.7958,47.8141,29348.0
2017-02-21 14:15:00,52.39,52.4,52.38,52.4,59553.0,47.8141,47.8232,47.805,47.8232,59553.0
2017-02-21 14:20:00,52.4,52.42,52.4,52.41,47262.0,47.8232,47.8415,47.8232,47.8324,47262.0
2017-02-21 14:25:00,52.41,52.41,52.39,52.41,26935.0,47.8324,47.8324,47.8141,47.8324,26935.0
2017-02-21 14:30:00,52.41,52.41,52.38,52.4,53965.0,47.8324,47.8324,47.805,47.8232,53965.0
2017-02-21 14:35:00,52.4,52.41,52.39,52.4,23821.0,47.8232,47.8324,47.8141,47.8232,23821.0
2017-02-21 14:40:00,52.41,52.43,52.4,52.43,115429.0,47.8324,47.8506,47.8232,47.8506,115429.0
2017-02-21 14:45:00,52.43,52.45,52.41,52.45,71669.0,47.8506,47.8689,47.8324,47.8689,71669.0
2017-02-21 14:50:00,52.44,52.45,52.42,52.44,90810.0,47.8597,47.8689,47.8415,47.8597,90810.0
2017-02-21 14:55:00,52.44,52.45,52.43,52.44,84753.0,47.8597,47.8689,47.8506,47.8597,84753.0
2017-02-21 15:00:00,52.44,52.45,52.41,52.44,52063.0,47.8597,47.8689,47.8324,47.8597,52063.0
2017-02-21 15:05:00,52.43,52.46,52.43,52.43,913569.0,47.8506,47.878,47.8506,47.8506,913569.0
2017-02-21 15:10:00,52.44,52.45,52.43,52.45,85429.0,47.8597,47.8689,47.8506,47.8689,85429.0
2017-02-21 15:15:00,52.45,52.46,52.44,52.46,41484.0,47.8689,47.878,47.8597,47.878,41484.0
2017-02-21 15:20:00,52.46,52.46,52.44,52.46,50257.0,47.878,47.878,47.8597,47.878,50257.0
2017-02-21 15:25:00,52.46,52.47,52.45,52.46,54571.0,47.878,47.8871,47.8689,47.878,54571.0
2017-02-21 15:30:00,52.47,52.47,52.45,52.47,124827.0,47.8871,47.8871,47.8689,47.8871,124827.0
2017-02-21 15:35:00,52.47,52.48,52.45,52.46,139457.0,47.8871,47.8962,47.8689,47.878,139457.0
2017-02-21 15:40:00,52.46,52.47,52.45,52.46,79700.0,47.878,47.8871,47.8689,47.878,79700.0
2017-02-21 15:45:00,52.45,52.46,52.44,52.46,131965.0,47.8689,47.878,47.8597,47.878,131965.0
2017-02-21 15:50:00,52.46,52.48,52.45,52.47,183078.0,47.878,47.8962,47.8689,47.8871,183078.0
2017-02-21 15:55:00,52.47,52.47,52.44,52.44,749416.0,47.8871,47.8871,47.8597,47.8597,749416.0
2017-02-22 09:30:00,52.41,52.41,52.36,52.38,212077.0,47.8324,47.8324,47.7867,47.805,212077.0
2017-02-22 09:35:00,52.39,52.42,52.33,52.34,129107.0,47.8141,47.8415,47.7593,47.7685,129107.0
2017-02-22 09:40:00,52.34,52.35,52.3,52.32,281515.0,47.7685,47.7776,47.732,47.7502,281515.0
2017-02-22 09:45:00,52.33,52.38,52.31,52.35,57786.0,47.7593,47.805,47.7411,47.7776,57786.0
2017-02-22 09:50:00,52.36,52.36,52.33,52.34,39983.0,47.7867,47.7867,47.7593,47.7685,39983.0
2017-02-22 09:55:00,52.33,52.38,52.33,52.37,39053.0,47.7593,47.805,47.7593,47.7958,39053.0
2017-02-22 10:00:00,52.38,52.42,52.38,52.4,126098.0,47.805,47.8415,47.805,47.8232,126098.0
2017-02-22 10:05:00,52.4,52.42,52.38,52.41,83535.0,47.8232,47.8415,47.805,47.8324,83535.0
2017-02-22 10:10:00,52.41,52.47,52.41,52.47,46761.0,47.8324,47.8871,47.8324,47.8871,46761.0
2017-02-22 10:15:00,52.46,52.49,52.45,52.47,73067.0,47.878,47.9054,47.8689,47.8871,73067.0
2017-02-22 10:20:00,52.46,52.49,52.46,52.46,43599.0,47.878,47.9054,47.878,47.878,43599.0
2017-02-22 10:25:00,52.46,52.48,52.45,52.48,33776.0,47.878,47.8962,47.8689,47.8962,33776.0
2017-02-22 10:30:00,52.48,52.49,52.43,52.46,51204.0,47.8962,47.9054,47.8506,47.878,51204.0
2017-02-22 10:35:00,52.45,52.49,52.45,52.49,57774.0,47.8689,47.9054,47.8689,47.9054,57774.0
2017-02-22 10:40:00,52.48,52.49,52.45,52.48,52267.0,47.8962,47.9054,47.8689,47.8962,52267.0
2017-02-22 10:45:00,52.47,52.48,52.44,52.47,611477.0,47.8871,47.8962,47.8597,47.8871,611477.0
2017-02-22 10:50:00,52.47,52.47,52.44,52.46,18117.0,47.8871,47.8871,47.8597,47.878,18117.0
2017-02-22 10:55:00,52.45,52.47,52.44,52.46,130156.0,47.8689,47.8871,47.8597,47.878,130156.0
2017-02-22 11:00:00,52.46,52.47,52.42,52.44,51211.0,47.878,47.8871,47.8415,47.8597,51211.0
2017-02-22 11:05:00,52.44,52.44,52.41,52.42,56269.0,47.8597,47.8597,47.8324,47.8415,56269.0
2017-02-22 11:10:00,52.42,52.44,52.41,52.43,77124.0,47.8415,47.8597,47.8324,47.8506,77124.0
2017-02-22 11:15:00,52.44,52.45,52.43,52.45,12683.0,47.8597,47.8689,47.8506,47.8689,12683.0
2017-02-22 11:20:00,52.45,52.46,52.44,52.44,35976.0,47.8689,47.878,47.8597,47.8597,35976.0
2017-02-22 11:25:00,52.44,52.48,52.44,52.46,127900.0,47.8597,47.8962,47.8597,47.878,127900.0
2017-02-22 11:30:00,52.46,52.49,52.46,52.48,118695.0,47.878,47.9054,47.878,47.8962,118695.0
2017-02-22 11:35:00,52.48,52.48,52.45,52.46,91465.0,47.8962,47.8962,47.8689,47.878,91465.0
2017-02-22 11:40:00,52.46,52.46,52.44,52.45,17880.0,47.878,47.878,47.8597,47.8689,17880.0
2017-02-22 11:45:00,52.45,52.47,52.44,52.46,33990.0,47.8689,47.8871,47.8597,47.878,33990.0
2017-02-22 11:50:00,52.46,52.46,52.42,52.44,28146.0,47.878,47.878,47.8415,47.8597,28146.0
2017-02-22 11:55:00,52.44,52.45,52.43,52.43,16749.0,47.8597,47.8689,47.8506,47.8506,16749.0
2017-02-22 12:00:00,52.42,52.44,52.41,52.44,29656.0,47.8415,47.8597,47.8324,47.8597,29656.0
2017-02-22 12:05:00,52.43,52.45,52.42,52.44,37400.0,47.8506,47.8689,47.8415,47.8597,37400.0
2017-02-22 12:10:00,52.44,52.47,52.44,52.47,96620.0,47.8597,47.8871,47.8597,47.8871,96620.0
2017-02-22 12:15:00,52.47,52.49,52.46,52.48,279890.0,47.8871,47.9054,47.878,47.8962,279890.0
2017-02-22 12:20:00,52.48,52.49,52.47,52.48,56974.0,47.8962,47.9054,47.8871,47.8962,56974.0
2017-02-22 12:25:00,52.48,52.49,52.47,52.49,33832.0,47.8962,47.9054,47.8871,47.9054,33832.0
2017-02-22 12:30:00,52.49,52.5,52.47,52.48,55736.0,47.9054,47.9145,47.8871,47.8962,55736.0
2017-02-22 12:35:00,52.48,52.49,52.48,52.49,26852.0,47.8962,47.9054,47.8962,47.9054,26852.0
2017-02-22 12:40:00,52.49,52.51,52.48,52.51,17259.0,47.9054,47.9236,47.8962,47.9236,17259.0
2017-02-22 12:45:00,52.51,52.52,52.5,52.52,25518.0,47.9236,47.9327,47.9145,47.9327,25518.0
2017-02-22 12:50:00,52.51,52.51,52.48,52.5,48914.0,47.9236,47.9236,47.8962,47.9145,48914.0
2017-02-22 12:55:00,52.5,52.52,52.49,52.52,31780.0,47.9145,47.9327,47.9054,47.9327,31780.0
2017-02-22 13:00:00,52.52,52.53,52.51,52.52,48522.0,47.9327,47.9419,47.9236,47.9327,48522.0
2017-02-22 13:05:00,52.52,52.53,52.51,52.52,37381.0,47.9327,47.9419,47.9236,47.9327,37381.0
2017-02-22 13:10:00,52.52,52.52,52.5,52.52,13888.0,47.9327,47.9327,47.9145,47.9327,13888.0
2017-02-22 13:15:00,52.51,52.52,52.49,52.51,23127.0,47.9236,47.9327,47.9054,47.9236,23127.0
2017-02-22 13:20:00,52.5,52.53,52.5,52.53,54110.0,47.9145,47.9419,47.9145,47.9419,54110.0
2017-02-22 13:25:00,52.52,52.53,52.51,52.53,26962.0,47.9327,47.9419,47.9236,47.9419,26962.0
2017-02-22 13:30:00,52.53,52.54,52.51,52.53,32778.0,47.9419,47.951,47.9236,47.9419,32778.0
2017-02-22 13:35:00,52.53,52.54,52.51,52.54,41403.0,47.9419,47.951,47.9236,47.951,41403.0
2017-02-22 13:40:00,52.53,52.54,52.52,52.53,22013.0,47.9419,47.951,47.9327,47.9419,22013.0
2017-02-22 13:45:00,52.53,52.54,52.52,52.53,30525.0,47.9419,47.951,47.9327,47.9419,30525.0
2017-02-22 13:50:00,52.53,52.54,52.53,52.53,58421.0,47.9419,47.951,47.9419,47.9419,58421.0
2017-02-22 13:55:00,52.54,52.54,52.52,52.53,24542.0,47.951,47.951,47.9327,47.9419,24542.0
2017-02-22 14:00:00,52.52,52.55,52.5,52.52,231342.0,47.9327,47.9601,47.9145,47.9327,231342.0
2017-02-22 14:05:00,52.52,52.53,52.47,52.48,113440.0,47.9327,47.9419,47.8871,47.8962,113440.0
2017-02-22 14:10:00,52.48,52.49,52.44,52.49,62117.0,47.8962,47.9054,47.8597,47.9054,62117.0
2017-02-22 14:15:00,52.49,52.51,52.47,52.51,45938.0,47.9054,47.9236,47.8871,47.9236,45938.0
2017-02-22 14:20:00,52.5,52.52,52.49,52.52,38679.0,47.9145,47.9327,47.9054,47.9327,38679.0
2017-02-22 14:25:00,52.52,52.53,52.5,52.51,36274.0,47.9327,47.9419,47.9145,47.9236,36274.0
2017-02-22 14:30:00,52.51,52.52,52.47,52.48,52784.0,47.9236,47.9327,47.8871,47.8962,52784.0
2017-02-22 14:35:00,52.48,52.5,52.47,52.47,53150.0,47.8962,47.9145,47.8871,47.8871,53150.0
2017-02-22 14:40:00,52.47,52.48,52.45,52.48,83040.0,47.8871,47.8962,47.8689,47.8962,83040.0
2017-02-22 14:45:00,52.47,52.48,52.44,52.46,87947.0,47.8871,47.8962,47.8597,47.878,87947.0
2017-02-22 14:50:00,52.46,52.5,52.45,52.47,43974.0,47.878,47.9145,47.8689,47.8871,43974.0
2017-02-22 14:55:00,52.47,52.49,52.46,52.47,67012.0,47.8871,47.9054,47.878,47.8871,67012.0
2017-02-22 15:00:00,52.46,52.47,52.44,52.46,91057.0,47.878,47.8871,47.8597,47.878,91057.0
2017-02-22 15:05:00,52.47,52.47,52.45,52.46,29443.0,47.8871,47.8871,47.8689,47.878,29443.0
2017-02-22 15:10:00,52.47,52.49,52.46,52.48,120806.0,47.8871,47.9054,47.878,47.8962,120806.0
2017-02-22 15:15:00,52.48,52.49,52.47,52.48,19110.0,47.8962,47.9054,47.8871,47.8962,19110.0
2017-02-22 15:20:00,52.47,52.52,52.47,52.5,93308.0,47.8871,47.9327,47.8871,47.9145,93308.0
2017-02-22 15:25:00,52.49,52.53,52.49,52.52,80898.0,47.9054,47.9419,47.9054,47.9327,80898.0
2017-02-22 15:30:00,52.53,52.53,52.51,52.53,57148.0,47.9419,47.9419,47.9236,47.9419,57148.0
2017-02-22 15:35:00,52.52,52.53,52.51,52.51,39157.0,47.9327,47.9419,47.9236,47.9236,39157.0
2017-02-22 15:40:00,52.51,52.52,52.49,52.51,196926.0,47.9236,47.9327,47.9054,47.9236,196926.0
2017-02-22 15:45:00,52.51,52.52,52.5,52.51,162627.0,47.9236,47.9327,47.9145,47.9236,162627.0
2017-02-22 15:50:00,52.51,52.55,52.51,52.55,157353.0,47.9236,47.9601,47.9236,47.9601,157353.0
2017-02-22 15:55:00,52.55,52.56,52.5,52.53,479386.0,47.9601,47.9692,47.9145,47.9419,479386.0
2017-02-23 09:30:00,52.56,52.63,52.56,52.6,188299.0,47.9692,48.0331,47.9692,48.0058,188299.0
2017-02-23 09:35:00,52.61,52.61,52.55,52.57,138004.0,48.0149,48.0149,47.9601,47.9784,138004.0
2017-02-23 09:40:00,52.56,52.56,52.47,52.49,324925.0,47.9692,47.9692,47.8871,47.9054,324925.0
2017-02-23 09:45:00,52.49,52.53,52.48,52.53,121988.0,47.9054,47.9419,47.8962,47.9419,121988.0
2017-02-23 09:50:00,52.52,52.56,52.51,52.55,123558.0,47.9327,47.9692,47.9236,47.9601,123558.0
2017-02-23 09:55:00,52.56,52.56,52.52,52.56,108974.0,47.9692,47.9692,47.9327,47.9692,108974.0
2017-02-23 10:00:00,52.56,52.56,52.52,52.54,119706.0,47.9692,47.9692,47.9327,47.951,119706.0
2017-02-23 10:05:00,52.53,52.55,52.47,52.48,173401.0,47.9419,47.9601,47.8871,47.8962,173401.0
2017-02-23 10:10:00,52.48,52.49,52.43,52.44,80003.0,47.8962,47.9054,47.8506,47.8597,80003.0
2017-02-23 10:15:00,52.44,52.46,52.41,52.45,242504.0,47.8597,47.878,47.8324,47.8689,242504.0
2017-02-23 10:20:00,52.44,52.45,52.42,52.43,49828.0,47.8597,47.8689,47.8415,47.8506,49828.0
2017-02-23 10:25:00,52.43,52.47,52.41,52.43,57279.0,47.8506,47.8871,47.8324,47.8506,57279.0
2017-02-23 10:30:00,52.44,52.49,52.43,52.48,46915.0,47.8597,47.9054,47.8506,47.8962,46915.0
2017-02-23 10:35:00,52.47,52.47,52.42,52.43,110263.0,47.8871,47.8871,47.8415,47.8506,110263.0
2017-02-23 10:40:00,52.44,52.44,52.4,52.41,58978.0,47.8597,47.8597,47.8232,47.8324,58978.0
2017-02-23 10:45:00,52.41,52.44,52.39,52.41,57713.0,47.8324,47.8597,47.8141,47.8324,57713.0
2017-02-23 10:50:00,52.41,52.42,52.35,52.35,38494.0,47.8324,47.8415,47.7776,47.7776,38494.0
2017-02-23 10:55:00,52.36,52.36,52.31,52.36,41672.0,47.7867,47.7867,47.7411,47.7867,41672.0
2017-02-23 11:00:00,52.36,52.37,52.31,52.34,111116.0,47.7867,47.7958,47.7411,47.7685,111116.0
2017-02-23 11:05:00,52.35,52.36,52.31,52.31,51731.0,47.7776,47.7867,47.7411,47.7411,51731.0
2017-02-23 11:10:00,52.32,52.32,52.28,52.3,42060.0,47.7502,47.7502,47.7137,47.732,42060.0
2017-02-23 11:15:00,52.3,52.33,52.28,52.33,398561.0,47.732,47.7593,47.7137,47.7593,398561.0
2017-02-23 11:20:00,52.33,52.34,52.3,52.32,87564.0,47.7593,47.7685,47.732,47.7502,87564.0
2017-02-23 11:25:00,52.31,52.34,52.29,52.33,68814.0,47.7411,47.7685,47.7228,47.7593,68814.0
2017-02-23 11:30:00,52.33,52.4,52.32,52.38,73171.0,47.7593,47.8232,47.7502,47.805,73171.0
2017-02-23 11:35:00,52.39,52.4,52.37,52.39,78614.0,47.8141,47.8232,47.7958,47.8141,78614.0
2017-02-23 11:40:00,52.39,52.41,52.37,52.39,52783.0,47.8141,47.8324,47.7958,47.8141,52783.0
2017-02-23 11:45:00,52.4,52.44,52.38,52.44,48141.0,47.8232,47.8597,47.805,47.8597,48141.0
2017-02-23 11:50:00,52.43,52.44,52.4,52.41,175167.0,47.8506,47.8597,47.8232,47.8324,175167.0
2017-02-23 11:55:00,52.41,52.43,52.38,52.39,24433.0,47.8324,47.8506,47.805,47.8141,24433.0
2017-02-23 12:00:00,52.39,52.42,52.38,52.42,42964.0,47.8141,47.8415,47.805,47.8415,42964.0
2017-02-23 12:05:00,52.41,52.42,52.39,52.41,26089.0,47.8324,47.8415,47.8141,47.8324,26089.0
2017-02-23 12:10:00,52.4,52.41,52.38,52.4,26067.0,47.8232,47.8324,47.805,47.8232,26067.0
2017-02-23 12:15:00,52.4,52.48,52.39,52.47,168148.0,47.8232,47.8962,47.8141,47.8871,168148.0
2017-02-23 12:20:00,52.47,52.48,52.45,52.46,35848.0,47.8871,47.8962,47.8689,47.878,35848.0
2017-02-23 12:25:00,52.46,52.48,52.44,52.47,49203.0,47.878,47.8962,47.8597,47.8871,49203.0
2017-02-23 12:30:00,52.46,52.48,52.45,52.47,72125.0,47.878,47.8962,47.8689,47.8871,72125.0
2017-02-23 12:35:00,52.48,52.49,52.47,52.48,53001.0,47.8962,47.9054,47.8871,47.8962,53001.0
2017-02-23 12:40:00,52.48,52.49,52.45,52.47,37615.0,47.8962,47.9054,47.8689,47.8871,37615.0
2017-02-23 12:45:00,52.47,52.48,52.46,52.46,17238.0,47.8871,47.8962,47.878,47.878,17238.0
2017-02-23 12:50:00,52.46,52.47,52.44,52.45,42950.0,47.878,47.8871,47.8597,47.8689,42950.0
2017-02-23 12:55:00,52.45,52.46,52.43,52.44,40816.0,47.8689,47.878,47.8506,47.8597,40816.0
2017-02-23 13:00:00,52.44,52.47,52.43,52.44,21418.0,47.8597,47.8871,47.8506,47.8597,21418.0
2017-02-23 13:05:00,52.45,52.47,52.45,52.47,56564.0,47.8689,47.8871,47.8689,47.8871,56564.0
2017-02-23 13:10:00,52.47,52.47,52.44,52.44,25418.0,47.8871,47.8871,47.8597,47.8597,25418.0
2017-02-23 13:15:00,52.44,52.44,52.41,52.43,21503.0,47.8597,47.8597,47.8324,47.8506,21503.0
2017-02-23 13:20:00,52.43,52.44,52.42,52.43,35663.0,47.8506,47.8597,47.8415,47.8506,35663.0
2017-02-23 13:25:00,52.43,52.44,52.42,52.42,18545.0,47.8506,47.8597,47.8415,47.8415,18545.0
2017-02-23 13:30:00,52.42,52.46,52.42,52.44,49716.0,47.8415,47.878,47.8415,47.8597,49716.0
2017-02-23 13:35:00,52.44,52.47,52.42,52.45,21400.0,47.8597,47.8871,47.8415,47.8689,21400.0
2017-02-23 13:40:00,52.46,52.48,52.46,52.47,32435.0,47.878,47.8962,47.878,47.8871,32435.0
2017-02-23 13:45:00,52.47,52.48,52.46,52.48,190791.0,47.8871,47.8962,47.878,47.8962,190791.0
2017-02-23 13:50:00,52.47,52.5,52.46,52.48,73666.0,47.8871,47.9145,47.878,47.8962,73666.0
2017-02-23 13:55:00,52.47,52.5,52.47,52.49,40220.0,47.8871,47.9145,47.8871,47.9054,40220.0
2017-02-23 14:00:00,52.49,52.5,52.47,52.49,53529.0,47.9054,47.9145,47.8871,47.9054,53529.0
2017-02-23 14:05:00,52.49,52.49,52.47,52.48,13711.0,47.9054,47.9054,47.8871,47.8962,13711.0
2017-02-23 14:10:00,52.48,52.5,52.47,52.5,54584.0,47.8962,47.9145,47.8871,47.9145,54584.0
2017-02-23 14:15:00,52.5,52.51,52.48,52.5,67057.0,47.9145,47.9236,47.8962,47.9145,67057.0
2017-02-23 14:20:00,52.49,52.51,52.49,52.51,55166.0,47.9054,47.9236,47.9054,47.9236,55166.0
2017-02-23 14:25:00,52.52,52.52,52.5,52.52,30659.0,47.9327,47.9327,47.9145,47.9327,30659.0
2017-02-23 14:30:00,52.51,52.52,52.5,52.51,46694.0,47.9236,47.9327,47.9145,47.9236,46694.0
2017-02-23 14:35:00,52.52,52.53,52.5,52.53,42762.0,47.9327,47.9419,47.9145,47.9419,42762.0
2017-02-23 14:40:00,52.52,52.53,52.51,52.53,65321.0,47.9327,47.9419,47.9236,47.9419,65321.0
2017-02-23 14:45:00,52.52,52.56,52.52,52.54,47049.0,47.9327,47.9692,47.9327,47.951,47049.0
2017-02-23 14:50:00,52.54,52.55,52.52,52.54,89722.0,47.951,47.9601,47.9327,47.951,89722.0
2017-02-23 14:55:00,52.54,52.57,52.53,52.56,42894.0,47.951,47.9784,47.9419,47.9692,42894.0
2017-02-23 15:00:00,52.56,52.56,52.55,52.56,16541.0,47.9692,47.9692,47.9601,47.9692,16541.0
2017-02-23 15:05:00,52.55,52.56,52.53,52.54,34741.0,47.9601,47.9692,47.9419,47.951,34741.0
2017-02-23 15:10:00,52.53,52.56,52.53,52.53,47041.0,47.9419,47.9692,47.9419,47.9419,47041.0
2017-02-23 15:15:00,52.53,52.55,52.53,52.55,41883.0,47.9419,47.9601,47.9419,47.9601,41883.0
2017-02-23 15:20:00,52.55,52.58,52.54,52.56,38351.0,47.9601,47.9875,47.951,47.9692,38351.0
2017-02-23 15:25:00,52.56,52.56,52.51,52.52,51001.0,47.9692,47.9692,47.9236,47.9327,51001.0
2017-02-23 15:30:00,52.51,52.54,52.51,52.51,71099.0,47.9236,47.951,47.9236,47.9236,71099.0
2017-02-23 15:35:00,52.51,52.52,52.49,52.52,162700.0,47.9236,47.9327,47.9054,47.9327,162700.0
2017-02-23 15:40:00,52.52,52.52,52.49,52.51,79222.0,47.9327,47.9327,47.9054,47.9236,79222.0
2017-02-23 15:45:00,52.51,52.51,52.46,52.48,148292.0,47.9236,47.9236,47.878,47.8962,148292.0
2017-02-23 15:50:00,52.48,52.51,52.48,52.49,133523.0,47.8962,47.9236,47.8962,47.9054,133523.0
2017-02-23 15:55:00,52.48,52.53,52.48,52.53,400164.0,47.8962,47.9419,47.8962,47.9419,400164.0
2017-02-24 09:30:00,52.2,52.27,52.17,52.22,334251.0,47.6407,47.7046,47.6133,47.6589,334251.0
2017-02-24 09:35:00,52.22,52.36,52.22,52.33,267720.0,47.6589,47.7867,47.6589,47.7593,267720.0
2017-02-24 09:40:00,52.33,52.38,52.3,52.36,204497.0,47.7593,47.805,47.732,47.7867,204497.0
2017-02-24 09:45:00,52.36,52.38,52.31,52.33,137910.0,47.7867,47.805,47.7411,47.7593,137910.0
2017-02-24 09:50:00,52.33,52.37,52.32,52.35,104943.0,47.7593,47.7958,47.7502,47.7776,104943.0
2017-02-24 09:55:00,52.35,52.42,52.34,52.42,82329.0,47.7776,47.8415,47.7685,47.8415,82329.0
2017-02-24 10:00:00,52.43,52.47,52.37,52.38,260801.0,47.8506,47.8871,47.7958,47.805,260801.0
2017-02-24 10:05:00,52.38,52.38,52.31,52.37,78551.0,47.805,47.805,47.7411,47.7958,78551.0
2017-02-24 10:10:00,52.36,52.36,52.29,52.3,76543.0,47.7867,47.7867,47.7228,47.732,76543.0
2017-02-24 10:15:00,52.3,52.33,52.28,52.33,105473.0,47.732,47.7593,47.7137,47.7593,105473.0
2017-02-24 10:20:00,52.33,52.38,52.32,52.34,75187.0,47.7593,47.805,47.7502,47.7685,75187.0
2017-02-24 10:25:00,52.34,52.34,52.3,52.33,80706.0,47.7685,47.7685,47.732,47.7593,80706.0
2017-02-24 10:30:00,52.33,52.38,52.32,52.36,72038.0,47.7593,47.805,47.7502,47.7867,72038.0
2017-02-24 10:35:00,52.36,52.39,52.35,52.36,67698.0,47.7867,47.8141,47.7776,47.7867,67698.0
2017-02-24 10:40:00,52.36,52.41,52.34,52.4,168198.0,47.7867,47.8324,47.7685,47.8232,168198.0
2017-02-24 10:45:00,52.4,52.42,52.39,52.41,88208.0,47.8232,47.8415,47.8141,47.8324,88208.0
2017-02-24 10:50:00,52.41,52.45,52.39,52.4,118363.0,47.8324,47.8689,47.8141,47.8232,118363.0
2017-02-24 10:55:00,52.4,52.45,52.39,52.44,54473.0,47.8232,47.8689,47.8141,47.8597,54473.0
2017-02-24 11:00:00,52.44,52.45,52.42,52.45,53320.0,47.8597,47.8689,47.8415,47.8689,53320.0
2017-02-24 11:05:00,52.46,52.48,52.43,52.44,68300.0,47.878,47.8962,47.8506,47.8597,68300.0
2017-02-24 11:10:00,52.44,52.49,52.44,52.45,51062.0,47.8597,47.9054,47.8597,47.8689,51062.0
2017-02-24 11:15:00,52.45,52.45,52.43,52.45,26452.0,47.8689,47.8689,47.8506,47.8689,26452.0
2017-02-24 11:20:00,52.44,52.46,52.44,52.45,57679.0,47.8597,47.878,47.8597,47.8689,57679.0
2017-02-24 11:25:00,52.45,52.47,52.44,52.47,43810.0,47.8689,47.8871,47.8597,47.8871,43810.0
2017-02-24 11:30:00,52.47,52.47,52.44,52.44,43984.0,47.8871,47.8871,47.8597,47.8597,43984.0
2017-02-24 11:35:00,52.43,52.44,52.39,52.43,62756.0,47.8506,47.8597,47.8141,47.8506,62756.0
2017-02-24 11:40:00,52.43,52.44,52.4,52.4,25672.0,47.8506,47.8597,47.8232,47.8232,25672.0
2017-02-24 11:45:00,52.41,52.43,52.4,52.41,21530.0,47.8324,47.8506,47.8232,47.8324,21530.0
2017-02-24 11:50:00,52.42,52.43,52.4,52.42,103209.0,47.8415,47.8506,47.8232,47.8415,103209.0
2017-02-24 11:55:00,52.41,52.42,52.39,52.4,26644.0,47.8324,47.8415,47.8141,47.8232,26644.0
2017-02-24 12:00:00,52.41,52.42,52.38,52.41,79884.0,47.8324,47.8415,47.805,47.8324,79884.0
2017-02-24 12:05:00,52.41,52.44,52.41,52.43,38899.0,47.8324,47.8597,47.8324,47.8506,38899.0
2017-02-24 12:10:00,52.43,52.44,52.4,52.43,113662.0,47.8506,47.8597,47.8232,47.8506,113662.0
2017-02-24 12:15:00,52.43,52.44,52.42,52.43,19380.0,47.8506,47.8597,47.8415,47.8506,19380.0
2017-02-24 12:20:00,52.43,52.45,52.43,52.44,16064.0,47.8506,47.8689,47.8506,47.8597,16064.0
2017-02-24 12:25:00,52.44,52.46,52.43,52.45,29650.0,47.8597,47.878,47.8506,47.8689,29650.0
2017-02-24 12:30:00,52.45,52.46,52.43,52.44,320667.0,47.8689,47.878,47.8506,47.8597,320667.0
2017-02-24 12:35:00,52.44,52.45,52.42,52.43,36033.0,47.8597,47.8689,47.8415,47.8506,36033.0
2017-02-24 12:40:00,52.43,52.46,52.42,52.44,18883.0,47.8506,47.878,47.8415,47.8597,18883.0
2017-02-24 12:45:00,52.45,52.46,52.44,52.46,49160.0,47.8689,47.878,47.8597,47.878,49160.0
2017-02-24 12:50:00,52.46,52.48,52.44,52.45,48379.0,47.878,47.8962,47.8597,47.8689,48379.0
2017-02-24 12:55:00,52.45,52.47,52.44,52.46,50752.0,47.8689,47.8871,47.8597,47.878,50752.0
2017-02-24 13:00:00,52.45,52.46,52.44,52.45,175134.0,47.8689,47.878,47.8597,47.8689,175134.0
2017-02-24 13:05:00,52.45,52.45,52.41,52.43,108977.0,47.8689,47.8689,47.8324,47.8506,108977.0
2017-02-24 13:10:00,52.43,52.44,52.41,52.41,29364.0,47.8506,47.8597,47.8324,47.8324,29364.0
2017-02-24 13:15:00,52.42,52.43,52.41,52.41,28333.0,47.8415,47.8506,47.8324,47.8324,28333.0
2017-02-24 13:20:00,52.42,52.43,52.41,52.43,31707.0,47.8415,47.8506,47.8324,47.8506,31707.0
2017-02-24 13:25:00,52.42,52.42,52.4,52.41,35487.0,47.8415,47.8415,47.8232,47.8324,35487.0
2017-02-24 13:30:00,52.41,52.42,52.4,52.41,21299.0,47.8324,47.8415,47.8232,47.8324,21299.0
2017-02-24 13:35:00,52.4,52.42,52.4,52.4,17657.0,47.8232,47.8415,47.8232,47.8232,17657.0
2017-02-24 13:40:00,52.4,52.43,52.39,52.42,71226.0,47.8232,47.8506,47.8141,47.8415,71226.0
2017-02-24 13:45:00,52.41,52.43,52.41,52.41,39265.0,47.8324,47.8506,47.8324,47.8324,39265.0
2017-02-24 13:50:00,52.41,52.44,52.41,52.43,64730.0,47.8324,47.8597,47.8324,47.8506,64730.0
2017-02-24 13:55:00,52.43,52.45,52.42,52.45,28469.0,47.8506,47.8689,47.8415,47.8689,28469.0
2017-02-24 14:00:00,52.45,52.45,52.43,52.44,109094.0,47.8689,47.8689,47.8506,47.8597,109094.0
2017-02-24 14:05:00,52.44,52.45,52.43,52.44,81208.0,47.8597,47.8689,47.8506,47.8597,81208.0
2017-02-24 14:10:00,52.44,52.45,52.43,52.44,28165.0,47.8597,47.8689,47.8506,47.8597,28165.0
2017-02-24 14:15:00,52.44,52.46,52.43,52.46,28601.0,47.8597,47.878,47.8506,47.878,28601.0
2017-02-24 14:20:00,52.47,52.47,52.44,52.46,24463.0,47.8871,47.8871,47.8597,47.878,24463.0
2017-02-24 14:25:00,52.45,52.46,52.44,52.45,53352.0,47.8689,47.878,47.8597,47.8689,53352.0
2017-02-24 14:30:00,52.45,52.47,52.44,52.47,10741.0,47.8689,47.8871,47.8597,47.8871,10741.0
2017-02-24 14:35:00,52.47,52.49,52.46,52.48,50461.0,47.8871,47.9054,47.878,47.8962,50461.0
2017-02-24 14:40:00,52.48,52.49,52.47,52.48,47741.0,47.8962,47.9054,47.8871,47.8962,47741.0
2017-02-24 14:45:00,52.47,52.48,52.46,52.47,23565.0,47.8871,47.8962,47.878,47.8871,23565.0
2017-02-24 14:50:00,52.47,52.5,52.46,52.49,51212.0,47.8871,47.9145,47.878,47.9054,51212.0
2017-02-24 14:55:00,52.49,52.49,52.47,52.48,76468.0,47.9054,47.9054,47.8871,47.8962,76468.0
2017-02-24 15:00:00,52.47,52.48,52.45,52.46,89919.0,47.8871,47.8962,47.8689,47.878,89919.0
2017-02-24 15:05:00,52.47,52.48,52.46,52.47,95465.0,47.8871,47.8962,47.878,47.8871,95465.0
2017-02-24 15:10:00,52.48,52.49,52.48,52.49,76760.0,47.8962,47.9054,47.8962,47.9054,76760.0
2017-02-24 15:15:00,52.49,52.5,52.48,52.49,26523.0,47.9054,47.9145,47.8962,47.9054,26523.0
2017-02-24 15:20:00,52.49,52.53,52.48,52.53,201094.0,47.9054,47.9419,47.8962,47.9419,201094.0
2017-02-24 15:25:00,52.53,52.54,52.52,52.54,80108.0,47.9419,47.951,47.9327,47.951,80108.0
2017-02-24 15:30:00,52.54,52.54,52.53,52.54,43342.0,47.951,47.951,47.9419,47.951,43342.0
2017-02-24 15:35:00,52.54,52.57,52.53,52.55,290979.0,47.951,47.9784,47.9419,47.9601,290979.0
2017-02-24 15:40:00,52.55,52.59,52.55,52.58,135441.0,47.9601,47.9966,47.9601,47.9875,135441.0
2017-02-24 15:45:00,52.58,52.6,52.57,52.59,213851.0,47.9875,48.0058,47.9784,47.9966,213851.0
2017-02-24 15:50:00,52.59,52.63,52.59,52.62,322475.0,47.9966,48.0331,47.9966,48.024,322475.0
2017-02-24 15:55:00,52.62,52.65,52.6,52.65,589820.0,48.024,48.0514,48.0058,48.0514,589820.0
2017-02-27 09:30:00,52.61,52.62,52.5,52.52,207244.0,48.0149,48.024,47.9145,47.9327,207244.0
2017-02-27 09:35:00,52.51,52.55,52.48,52.49,418442.0,47.9236,47.9601,47.8962,47.9054,418442.0
2017-02-27 09:40:00,52.5,52.52,52.48,52.52,99511.0,47.9145,47.9327,47.8962,47.9327,99511.0
2017-02-27 09:45:00,52.52,52.56,52.51,52.55,133367.0,47.9327,47.9692,47.9236,47.9601,133367.0
2017-02-27 09:50:00,52.55,52.57,52.54,52.55,29080.0,47.9601,47.9784,47.951,47.9601,29080.0
2017-02-27 09:55:00,52.55,52.6,52.54,52.6,101036.0,47.9601,48.0058,47.951,48.0058,101036.0
2017-02-27 10:00:00,52.59,52.59,52.52,52.54,108471.0,47.9966,47.9966,47.9327,47.951,108471.0
2017-02-27 10:05:00,52.54,52.6,52.54,52.59,1118160.0,47.951,48.0058,47.951,47.9966,1118160.0
2017-02-27 10:10:00,52.59,52.59,52.55,52.55,196234.0,47.9966,47.9966,47.9601,47.9601,196234.0
2017-02-27 10:15:00,52.55,52.57,52.49,52.51,107126.0,47.9601,47.9784,47.9054,47.9236,107126.0
2017-02-27 10:20:00,52.51,52.55,52.49,52.54,132411.0,47.9236,47.9601,47.9054,47.951,132411.0
2017-02-27 10:25:00,52.54,52.6,52.54,52.58,95704.0,47.951,48.0058,47.951,47.9875,95704.0
2017-02-27 10:30:00,52.58,52.59,52.55,52.57,50252.0,47.9875,47.9966,47.9601,47.9784,50252.0
2017-02-27 10:35:00,52.57,52.6,52.55,52.58,106125.0,47.9784,48.0058,47.9601,47.9875,106125.0
2017-02-27 10:40:00,52.58,52.61,52.55,52.57,186889.0,47.9875,48.0149,47.9601,47.9784,186889.0
2017-02-27 10:45:00,52.58,52.59,52.57,52.57,72847.0,47.9875,47.9966,47.9784,47.9784,72847.0
2017-02-27 10:50:00,52.58,52.59,52.55,52.56,57220.0,47.9875,47.9966,47.9601,47.9692,57220.0
2017-02-27 10:55:00,52.57,52.58,52.52,52.53,99553.0,47.9784,47.9875,47.9327,47.9419,99553.0
2017-02-27 11:00:00,52.53,52.59,52.53,52.56,159941.0,47.9419,47.9966,47.9419,47.9692,159941.0
2017-02-27 11:05:00,52.56,52.57,52.54,52.56,76039.0,47.9692,47.9784,47.951,47.9692,76039.0
2017-02-27 11:10:00,52.56,52.57,52.55,52.55,57906.0,47.9692,47.9784,47.9601,47.9601,57906.0
2017-02-27 11:15:00,52.55,52.59,52.54,52.58,72298.0,47.9601,47.9966,47.951,47.9875,72298.0
2017-02-27 11:20:00,52.58,52.6,52.58,52.58,44484.0,47.9875,48.0058,47.9875,47.9875,44484.0
2017-02-27 11:25:00,52.59,52.59,52.54,52.57,110306.0,47.9966,47.9966,47.951,47.9784,110306.0
2017-02-27 11:30:00,52.57,52.58,52.55,52.56,40715.0,47.9784,47.9875,47.9601,47.9692,40715.0
2017-02-27 11:35:00,52.56,52.56,52.53,52.55,49658.0,47.9692,47.9692,47.9419,47.9601,49658.0
2017-02-27 11:40:00,52.54,52.56,52.52,52.55,41487.0,47.951,47.9692,47.9327,47.9601,41487.0
2017-02-27 11:45:00,52.55,52.56,52.51,52.52,45169.0,47.9601,47.9692,47.9236,47.9327,45169.0
2017-02-27 11:50:00,52.52,52.54,52.51,52.52,64249.0,47.9327,47.951,47.9236,47.9327,64249.0
2017-02-27 11:55:00,52.52,52.54,52.52,52.52,73839.0,47.9327,47.951,47.9327,47.9327,73839.0
2017-02-27 12:00:00,52.53,52.53,52.5,52.51,95728.0,47.9419,47.9419,47.9145,47.9236,95728.0
2017-02-27 12:05:00,52.51,52.55,52.51,52.54,66378.0,47.9236,47.9601,47.9236,47.951,66378.0
2017-02-27 12:10:00,52.54,52.56,52.53,52.53,15827.0,47.951,47.9692,47.9419,47.9419,15827.0
2017-02-27 12:15:00,52.53,52.55,52.52,52.54,36507.0,47.9419,47.9601,47.9327,47.951,36507.0
2017-02-27 12:20:00,52.53,52.55,52.53,52.54,53461.0,47.9419,47.9601,47.9419,47.951,53461.0
2017-02-27 12:25:00,52.55,52.55,52.53,52.54,17722.0,47.9601,47.9601,47.9419,47.951,17722.0
2017-02-27 12:30:00,52.54,52.55,52.53,52.55,83987.0,47.951,47.9601,47.9419,47.9601,83987.0
2017-02-27 12:35:00,52.54,52.55,52.53,52.53,14147.0,47.951,47.9601,47.9419,47.9419,14147.0
2017-02-27 12:40:00,52.54,52.54,52.51,52.52,9709.0,47.951,47.951,47.9236,47.9327,9709.0
2017-02-27 12:45:00,52.52,52.52,52.51,52.51,43677.0,47.9327,47.9327,47.9236,47.9236,43677.0
2017-02-27 12:50:00,52.51,52.53,52.5,52.52,56967.0,47.9236,47.9419,47.9145,47.9327,56967.0
2017-02-27 12:55:00,52.53,52.53,52.49,52.49,12599.0,47.9419,47.9419,47.9054,47.9054,12599.0
2017-02-27 13:00:00,52.5,52.52,52.49,52.52,24442.0,47.9145,47.9327,47.9054,47.9327,24442.0
2017-02-27 13:05:00,52.51,52.53,52.5,52.53,54148.0,47.9236,47.9419,47.9145,47.9419,54148.0
2017-02-27 13:10:00,52.53,52.53,52.51,52.52,10806.0,47.9419,47.9419,47.9236,47.9327,10806.0
2017-02-27 13:15:00,52.53,52.54,52.51,52.52,50141.0,47.9419,47.951,47.9236,47.9327,50141.0
2017-02-27 13:20:00,52.52,52.55,52.52,52.54,51051.0,47.9327,47.9601,47.9327,47.951,51051.0
2017-02-27 13:25:00,52.53,52.56,52.53,52.55,26191.0,47.9419,47.9692,47.9419,47.9601,26191.0
2017-02-27 13:30:00,52.55,52.57,52.54,52.54,38028.0,47.9601,47.9784,47.951,47.951,38028.0
2017-02-27 13:35:00,52.54,52.55,52.53,52.54,75499.0,47.951,47.9601,47.9419,47.951,75499.0
2017-02-27 13:40:00,52.55,52.55,52.53,52.55,41905.0,47.9601,47.9601,47.9419,47.9601,41905.0
2017-02-27 13:45:00,52.55,52.56,52.53,52.55,27405.0,47.9601,47.9692,47.9419,47.9601,27405.0
2017-02-27 13:50:00,52.54,52.56,52.54,52.55,63589.0,47.951,47.9692,47.951,47.9601,63589.0
2017-02-27 13:55:00,52.55,52.57,52.55,52.56,14910.0,47.9601,47.9784,47.9601,47.9692,14910.0
2017-02-27 14:00:00,52.56,52.57,52.54,52.54,67503.0,47.9692,47.9784,47.951,47.951,67503.0
2017-02-27 14:05:00,52.54,52.55,52.53,52.54,39928.0,47.951,47.9601,47.9419,47.951,39928.0
2017-02-27 14:10:00,52.55,52.56,52.54,52.55,18498.0,47.9601,47.9692,47.951,47.9601,18498.0
2017-02-27 14:15:00,52.55,52.56,52.54,52.56,16549.0,47.9601,47.9692,47.951,47.9692,16549.0
2017-02-27 14:20:00,52.56,52.56,52.55,52.55,13007.0,47.9692,47.9692,47.9601,47.9601,13007.0
2017-02-27 14:25:00,52.55,52.59,52.55,52.56,66180.0,47.9601,47.9966,47.9601,47.9692,66180.0
2017-02-27 14:30:00,52.56,52.58,52.56,52.57,18670.0,47.9692,47.9875,47.9692,47.9784,18670.0
2017-02-27 14:35:00,52.58,52.59,52.56,52.57,56229.0,47.9875,47.9966,47.9692,47.9784,56229.0
2017-02-27 14:40:00,52.57,52.57,52.55,52.55,57571.0,47.9784,47.9784,47.9601,47.9601,57571.0
2017-02-27 14:45:00,52.55,52.57,52.54,52.57,100697.0,47.9601,47.9784,47.951,47.9784,100697.0
2017-02-27 14:50:00,52.57,52.58,52.55,52.57,60378.0,47.9784,47.9875,47.9601,47.9784,60378.0
2017-02-27 14:55:00,52.57,52.58,52.55,52.55,67832.0,47.9784,47.9875,47.9601,47.9601,67832.0
2017-02-27 15:00:00,52.55,52.57,52.55,52.55,77404.0,47.9601,47.9784,47.9601,47.9601,77404.0
2017-02-27 15:05:00,52.56,52.59,52.55,52.58,125490.0,47.9692,47.9966,47.9601,47.9875,125490.0
2017-02-27 15:10:00,52.58,52.59,52.57,52.59,22412.0,47.9875,47.9966,47.9784,47.9966,22412.0
2017-02-27 15:15:00,52.59,52.6,52.57,52.58,67614.0,47.9966,48.0058,47.9784,47.9875,67614.0
2017-02-27 15:20:00,52.58,52.6,52.57,52.59,61739.0,47.9875,48.0058,47.9784,47.9966,61739.0
2017-02-27 15:25:00,52.59,52.6,52.57,52.6,228808.0,47.9966,48.0058,47.9784,48.0058,228808.0
2017-02-27 15:30:00,52.6,52.61,52.58,52.6,204172.0,48.0058,48.0149,47.9875,48.0058,204172.0
2017-02-27 15:35:00,52.6,52.61,52.58,52.59,160570.0,48.0058,48.0149,47.9875,47.9966,160570.0
2017-02-27 15:40:00,52.59,52.6,52.58,52.59,70037.0,47.9966,48.0058,47.9875,47.9966,70037.0
2017-02-27 15:45:00,52.59,52.59,52.55,52.55,125716.0,47.9966,47.9966,47.9601,47.9601,125716.0
2017-02-27 15:50:00,52.56,52.58,52.55,52.57,134058.0,47.9692,47.9875,47.9601,47.9784,134058.0
2017-02-27 15:55:00,52.57,52.59,52.55,52.59,367857.0,47.9784,47.9966,47.9601,47.9966,367857.0
2017-02-28 09:30:00,52.51,52.56,52.5,52.52,193485.0,47.9236,47.9692,47.9145,47.9327,193485.0
2017-02-28 09:35:00,52.52,52.55,52.5,52.54,95738.0,47.9327,47.9601,47.9145,47.951,95738.0
2017-02-28 09:40:00,52.54,52.55,52.46,52.47,83313.0,47.951,47.9601,47.878,47.8871,83313.0
2017-02-28 09:45:00,52.47,52.49,52.45,52.47,609375.0,47.8871,47.9054,47.8689,47.8871,609375.0
2017-02-28 09:50:00,52.48,52.48,52.42,52.42,138340.0,47.8962,47.8962,47.8415,47.8415,138340.0
2017-02-28 09:55:00,52.42,52.46,52.41,52.44,151292.0,47.8415,47.878,47.8324,47.8597,151292.0
2017-02-28 10:00:00,52.45,52.49,52.44,52.48,45104.0,47.8689,47.9054,47.8597,47.8962,45104.0
2017-02-28 10:05:00,52.48,52.48,52.45,52.46,63235.0,47.8962,47.8962,47.8689,47.878,63235.0
2017-02-28 10:10:00,52.47,52.49,52.46,52.47,379040.0,47.8871,47.9054,47.878,47.8871,379040.0
2017-02-28 10:15:00,52.48,52.49,52.46,52.48,517550.0,47.8962,47.9054,47.878,47.8962,517550.0
2017-02-28 10:20:00,52.48,52.48,52.45,52.46,58968.0,47.8962,47.8962,47.8689,47.878,58968.0
2017-02-28 10:25:00,52.46,52.47,52.44,52.44,79098.0,47.878,47.8871,47.8597,47.8597,79098.0
2017-02-28 10:30:00,52.44,52.47,52.44,52.46,64816.0,47.8597,47.8871,47.8597,47.878,64816.0
2017-02-28 10:35:00,52.47,52.48,52.43,52.44,56764.0,47.8871,47.8962,47.8506,47.8597,56764.0
2017-02-28 10:40:00,52.44,52.44,52.41,52.41,11085.0,47.8597,47.8597,47.8324,47.8324,11085.0
2017-02-28 10:45:00,52.41,52.45,52.4,52.45,21375.0,47.8324,47.8689,47.8232,47.8689,21375.0
2017-02-28 10:50:00,52.45,52.46,52.44,52.46,36625.0,47.8689,47.878,47.8597,47.878,36625.0
2017-02-28 10:55:00,52.45,52.46,52.43,52.45,61232.0,47.8689,47.878,47.8506,47.8689,61232.0
2017-02-28 11:00:00,52.45,52.45,52.42,52.44,47561.0,47.8689,47.8689,47.8415,47.8597,47561.0
2017-02-28 11:05:00,52.44,52.46,52.42,52.43,42643.0,47.8597,47.878,47.8415,47.8506,42643.0
2017-02-28 11:10:00,52.44,52.44,52.43,52.44,12973.0,47.8597,47.8597,47.8506,47.8597,12973.0
2017-02-28 11:15:00,52.44,52.45,52.43,52.44,13989.0,47.8597,47.8689,47.8506,47.8597,13989.0
2017-02-28 11:20:00,52.45,52.47,52.44,52.46,21287.0,47.8689,47.8871,47.8597,47.878,21287.0
2017-02-28 11:25:00,52.46,52.47,52.44,52.46,44802.0,47.878,47.8871,47.8597,47.878,44802.0
2017-02-28 11:30:00,52.46,52.46,52.44,52.44,15563.0,47.878,47.878,47.8597,47.8597,15563.0
2017-02-28 11:35:00,52.44,52.46,52.43,52.45,56380.0,47.8597,47.878,47.8506,47.8689,56380.0
2017-02-28 11:40:00,52.45,52.45,52.43,52.44,31956.0,47.8689,47.8689,47.8506,47.8597,31956.0
2017-02-28 11:45:00,52.43,52.45,52.43,52.44,24869.0,47.8506,47.8689,47.8506,47.8597,24869.0
2017-02-28 11:50:00,52.44,52.45,52.44,52.45,12481.0,47.8597,47.8689,47.8597,47.8689,12481.0
2017-02-28 11:55:00,52.45,52.45,52.43,52.44,15839.0,47.8689,47.8689,47.8506,47.8597,15839.0
2017-02-28 12:00:00,52.43,52.44,52.42,52.44,20799.0,47.8506,47.8597,47.8415,47.8597,20799.0
2017-02-28 12:05:00,52.43,52.44,52.39,52.4,73647.0,47.8506,47.8597,47.8141,47.8232,73647.0
2017-02-28 12:10:00,52.4,52.41,52.39,52.39,11465.0,47.8232,47.8324,47.8141,47.8141,11465.0
2017-02-28 12:15:00,52.38,52.39,52.36,52.37,26065.0,47.805,47.8141,47.7867,47.7958,26065.0
2017-02-28 12:20:00,52.37,52.38,52.32,52.32,134826.0,47.7958,47.805,47.7502,47.7502,134826.0
2017-02-28 12:25:00,52.31,52.32,52.27,52.3,242365.0,47.7411,47.7502,47.7046,47.732,242365.0
2017-02-28 12:30:00,52.3,52.32,52.29,52.32,23917.0,47.732,47.7502,47.7228,47.7502,23917.0
2017-02-28 12:35:00,52.32,52.33,52.3,52.31,25980.0,47.7502,47.7593,47.732,47.7411,25980.0
2017-02-28 12:40:00,52.31,52.33,52.3,52.3,57056.0,47.7411,47.7593,47.732,47.732,57056.0
2017-02-28 12:45:00,52.3,52.33,52.29,52.31,24546.0,47.732,47.7593,47.7228,47.7411,24546.0
2017-02-28 12:50:00,52.31,52.32,52.3,52.32,23337.0,47.7411,47.7502,47.732,47.7502,23337.0
2017-02-28 12:55:00,52.31,52.32,52.29,52.3,19550.0,47.7411,47.7502,47.7228,47.732,19550.0
2017-02-28 13:00:00,52.3,52.33,52.29,52.32,21028.0,47.732,47.7593,47.7228,47.7502,21028.0
2017-02-28 13:05:00,52.32,52.34,52.32,52.33,24314.0,47.7502,47.7685,47.7502,47.7593,24314.0
2017-02-28 13:10:00,52.33,52.34,52.32,52.34,12787.0,47.7593,47.7685,47.7502,47.7685,12787.0
2017-02-28 13:15:00,52.33,52.34,52.32,52.33,27096.0,47.7593,47.7685,47.7502,47.7593,27096.0
2017-02-28 13:20:00,52.33,52.33,52.3,52.33,10564.0,47.7593,47.7593,47.732,47.7593,10564.0
2017-02-28 13:25:00,52.33,52.33,52.3,52.31,66505.0,47.7593,47.7593,47.732,47.7411,66505.0
2017-02-28 13:30:00,52.31,52.32,52.31,52.31,26927.0,47.7411,47.7502,47.7411,47.7411,26927.0
2017-02-28 13:35:00,52.31,52.34,52.3,52.33,40331.0,47.7411,47.7685,47.732,47.7593,40331.0
2017-02-28 13:40:00,52.34,52.34,52.32,52.34,8091.0,47.7685,47.7685,47.7502,47.7685,8091.0
2017-02-28 13:45:00,52.34,52.34,52.31,52.34,23466.0,47.7685,47.7685,47.7411,47.7685,23466.0
2017-02-28 13:50:00,52.33,52.35,52.32,52.35,62661.0,47.7593,47.7776,47.7502,47.7776,62661.0
2017-02-28 13:55:00,52.35,52.36,52.34,52.35,20707.0,47.7776,47.7867,47.7685,47.7776,20707.0
2017-02-28 14:00:00,52.36,52.37,52.34,52.34,57321.0,47.7867,47.7958,47.7685,47.7685,57321.0
2017-02-28 14:05:00,52.34,52.35,52.31,52.31,32224.0,47.7685,47.7776,47.7411,47.7411,32224.0
2017-02-28 14:10:00,52.31,52.32,52.3,52.3,157082.0,47.7411,47.7502,47.732,47.732,157082.0
2017-02-28 14:15:00,52.3,52.31,52.27,52.29,46302.0,47.732,47.7411,47.7046,47.7228,46302.0
2017-02-28 14:20:00,52.29,52.31,52.28,52.29,38024.0,47.7228,47.7411,47.7137,47.7228,38024.0
2017-02-28 14:25:00,52.29,52.31,52.28,52.3,16382.0,47.7228,47.7411,47.7137,47.732,16382.0
2017-02-28 14:30:00,52.3,52.31,52.29,52.3,11013.0,47.732,47.7411,47.7228,47.732,11013.0
2017-02-28 14:35:00,52.3,52.31,52.29,52.3,12974.0,47.732,47.7411,47.7228,47.732,12974.0
2017-02-28 14:40:00,52.29,52.31,52.29,52.3,29001.0,47.7228,47.7411,47.7228,47.732,29001.0
2017-02-28 14:45:00,52.3,52.35,52.3,52.35,189241.0,47.732,47.7776,47.732,47.7776,189241.0
2017-02-28 14:50:00,52.35,52.35,52.33,52.34,71208.0,47.7776,47.7776,47.7593,47.7685,71208.0
2017-02-28 14:55:00,52.34,52.35,52.33,52.34,29663.0,47.7685,47.7776,47.7593,47.7685,29663.0
2017-02-28 15:00:00,52.34,52.35,52.32,52.34,57569.0,47.7685,47.7776,47.7502,47.7685,57569.0
2017-02-28 15:05:00,52.34,52.35,52.33,52.35,61594.0,47.7685,47.7776,47.7593,47.7776,61594.0
2017-02-28 15:10:00,52.35,52.37,52.34,52.36,35378.0,47.7776,47.7958,47.7685,47.7867,35378.0
2017-02-28 15:15:00,52.36,52.37,52.34,52.36,57440.0,47.7867,47.7958,47.7685,47.7867,57440.0
2017-02-28 15:20:00,52.36,52.37,52.35,52.35,29129.0,47.7867,47.7958,47.7776,47.7776,29129.0
2017-02-28 15:25:00,52.36,52.37,52.34,52.36,105691.0,47.7867,47.7958,47.7685,47.7867,105691.0
2017-02-28 15:30:00,52.35,52.36,52.32,52.32,59909.0,47.7776,47.7867,47.7502,47.7502,59909.0
2017-02-28 15:35:00,52.32,52.36,52.28,52.29,180163.0,47.7502,47.7867,47.7137,47.7228,180163.0
2017-02-28 15:40:00,52.29,52.32,52.27,52.3,175640.0,47.7228,47.7502,47.7046,47.732,175640.0
2017-02-28 15:45:00,52.31,52.35,52.31,52.34,127791.0,47.7411,47.7776,47.7411,47.7685,127791.0
2017-02-28 15:50:00,52.34,52.37,52.34,52.37,209179.0,47.7685,47.7958,47.7685,47.7958,209179.0
2017-02-28 15:55:00,52.37,52.4,52.36,52.36,829263.0,47.7958,47.8232,47.7867,47.7867,829263.0
2017-03-01 09:30:00,52.67,52.71,52.61,52.61,281439.0,48.0696,48.1061,48.0149,48.0149,281439.0
2017-03-01 09:35:00,52.61,52.65,52.59,52.6,151572.0,48.0149,48.0514,47.9966,48.0058,151572.0
2017-03-01 09:40:00,52.6,52.6,52.55,52.6,82295.0,48.0058,48.0058,47.9601,48.0058,82295.0
2017-03-01 09:45:00,52.61,52.64,52.58,52.62,181194.0,48.0149,48.0423,47.9875,48.024,181194.0
2017-03-01 09:50:00,52.62,52.64,52.58,52.62,97436.0,48.024,48.0423,47.9875,48.024,97436.0
2017-03-01 09:55:00,52.62,52.68,52.61,52.66,45574.0,48.024,48.0788,48.0149,48.0605,45574.0
2017-03-01 10:00:00,52.66,52.77,52.65,52.76,173009.0,48.0605,48.1609,48.0514,48.1518,173009.0
2017-03-01 10:05:00,52.76,52.77,52.73,52.75,85653.0,48.1518,48.1609,48.1244,48.1427,85653.0
2017-03-01 10:10:00,52.75,52.75,52.71,52.75,127244.0,48.1427,48.1427,48.1061,48.1427,127244.0
2017-03-01 10:15:00,52.74,52.74,52.71,52.73,94633.0,48.1335,48.1335,48.1061,48.1244,94633.0
2017-03-01 10:20:00,52.73,52.77,52.72,52.76,113445.0,48.1244,48.1609,48.1153,48.1518,113445.0
2017-03-01 10:25:00,52.76,52.76,52.73,52.73,125088.0,48.1518,48.1518,48.1244,48.1244,125088.0
2017-03-01 10:30:00,52.75,52.76,52.72,52.73,42194.0,48.1427,48.1518,48.1153,48.1244,42194.0
2017-03-01 10:35:00,52.73,52.75,52.72,52.72,40416.0,48.1244,48.1427,48.1153,48.1153,40416.0
2017-03-01 10:40:00,52.72,52.74,52.7,52.73,102423.0,48.1153,48.1335,48.097,48.1244,102423.0
2017-03-01 10:45:00,52.73,52.76,52.72,52.75,38124.0,48.1244,48.1518,48.1153,48.1427,38124.0
2017-03-01 10:50:00,52.75,52.77,52.72,52.76,30886.0,48.1427,48.1609,48.1153,48.1518,30886.0
2017-03-01 10:55:00,52.76,52.8,52.75,52.8,59762.0,48.1518,48.1883,48.1427,48.1883,59762.0
2017-03-01 11:00:00,52.8,52.8,52.76,52.77,74821.0,48.1883,48.1883,48.1518,48.1609,74821.0
2017-03-01 11:05:00,52.77,52.87,52.77,52.87,97485.0,48.1609,48.2522,48.1609,48.2522,97485.0
2017-03-01 11:10:00,52.87,52.87,52.83,52.84,103346.0,48.2522,48.2522,48.2157,48.2248,103346.0
2017-03-01 11:15:00,52.85,52.88,52.84,52.87,133290.0,48.2339,48.2613,48.2248,48.2522,133290.0
2017-03-01 11:20:00,52.86,52.87,52.84,52.86,62396.0,48.243,48.2522,48.2248,48.243,62396.0
2017-03-01 11:25:00,52.87,52.9,52.86,52.9,82098.0,48.2522,48.2796,48.243,48.2796,82098.0
2017-03-01 11:30:00,52.9,52.92,52.89,52.91,161551.0,48.2796,48.2978,48.2704,48.2887,161551.0
2017-03-01 11:35:00,52.9,52.91,52.88,52.9,76023.0,48.2796,48.2887,48.2613,48.2796,76023.0
2017-03-01 11:40:00,52.9,52.93,52.89,52.93,71084.0,48.2796,48.3069,48.2704,48.3069,71084.0
2017-03-01 11:45:00,52.93,52.94,52.92,52.93,30540.0,48.3069,48.3161,48.2978,48.3069,30540.0
2017-03-01 11:50:00,52.94,52.97,52.93,52.97,114244.0,48.3161,48.3434,48.3069,48.3434,114244.0
2017-03-01 11:55:00,52.96,52.98,52.95,52.97,88137.0,48.3343,48.3526,48.3252,48.3434,88137.0
2017-03-01 12:00:00,52.97,53.05,52.96,53.05,100828.0,48.3434,48.4165,48.3343,48.4165,100828.0
2017-03-01 12:05:00,53.05,53.08,53.04,53.06,123530.0,48.4165,48.4438,48.4073,48.4256,123530.0
2017-03-01 12:10:00,53.06,53.09,53.06,53.08,137185.0,48.4256,48.453,48.4256,48.4438,137185.0
2017-03-01 12:15:00,53.08,53.09,53.04,53.05,183865.0,48.4438,48.453,48.4073,48.4165,183865.0
2017-03-01 12:20:00,53.04,53.06,53.03,53.05,95627.0,48.4073,48.4256,48.3982,48.4165,95627.0
2017-03-01 12:25:00,53.06,53.07,53.04,53.05,37126.0,48.4256,48.4347,48.4073,48.4165,37126.0
2017-03-01 12:30:00,53.05,53.06,53.04,53.04,19400.0,48.4165,48.4256,48.4073,48.4073,19400.0
2017-03-01 12:35:00,53.05,53.05,53.03,53.03,80119.0,48.4165,48.4165,48.3982,48.3982,80119.0
2017-03-01 12:40:00,53.04,53.04,53.01,53.02,54243.0,48.4073,48.4073,48.3799,48.3891,54243.0
2017-03-01 12:45:00,53.01,53.02,52.99,53.01,71360.0,48.3799,48.3891,48.3617,48.3799,71360.0
2017-03-01 12:50:00,53.0,53.01,53.0,53.0,14359.0,48.3708,48.3799,48.3708,48.3708,14359.0
2017-03-01 12:55:00,53.01,53.01,52.98,53.0,29072.0,48.3799,48.3799,48.3526,48.3708,29072.0
2017-03-01 13:00:00,53.0,53.02,52.99,53.02,53349.0,48.3708,48.3891,48.3617,48.3891,53349.0
2017-03-01 13:05:00,53.02,53.03,53.0,53.01,88486.0,48.3891,48.3982,48.3708,48.3799,88486.0
2017-03-01 13:10:00,53.0,53.02,52.99,53.01,26379.0,48.3708,48.3891,48.3617,48.3799,26379.0
2017-03-01 13:15:00,53.02,53.03,52.99,53.0,81609.0,48.3891,48.3982,48.3617,48.3708,81609.0
2017-03-01 13:20:00,53.0,53.03,52.99,53.01,50508.0,48.3708,48.3982,48.3617,48.3799,50508.0
2017-03-01 13:25:00,53.02,53.03,53.0,53.01,63634.0,48.3891,48.3982,48.3708,48.3799,63634.0
2017-03-01 13:30:00,53.01,53.02,53.0,53.01,62675.0,48.3799,48.3891,48.3708,48.3799,62675.0
2017-03-01 13:35:00,53.0,53.01,52.98,53.01,86598.0,48.3708,48.3799,48.3526,48.3799,86598.0
2017-03-01 13:40:00,53.01,53.03,53.0,53.03,51957.0,48.3799,48.3982,48.3708,48.3982,51957.0
2017-03-01 13:45:00,53.03,53.04,53.02,53.03,35364.0,48.3982,48.4073,48.3891,48.3982,35364.0
2017-03-01 13:50:00,53.03,53.04,53.02,53.02,39861.0,48.3982,48.4073,48.3891,48.3891,39861.0
2017-03-01 13:55:00,53.03,53.05,53.02,53.04,72634.0,48.3982,48.4165,48.3891,48.4073,72634.0
2017-03-01 14:00:00,53.05,53.05,53.02,53.04,59445.0,48.4165,48.4165,48.3891,48.4073,59445.0
2017-03-01 14:05:00,53.03,53.05,53.0,53.01,102073.0,48.3982,48.4165,48.3708,48.3799,102073.0
2017-03-01 14:10:00,53.01,53.05,53.0,53.05,200649.0,48.3799,48.4165,48.3708,48.4165,200649.0
2017-03-01 14:15:00,53.05,53.11,53.04,53.09,182543.0,48.4165,48.4712,48.4073,48.453,182543.0
2017-03-01 14:20:00,53.09,53.12,53.08,53.12,324937.0,48.453,48.4803,48.4438,48.4803,324937.0
2017-03-01 14:25:00,53.11,53.12,53.09,53.12,86346.0,48.4712,48.4803,48.453,48.4803,86346.0
2017-03-01 14:30:00,53.12,53.12,53.09,53.1,32848.0,48.4803,48.4803,48.453,48.4621,32848.0
2017-03-01 14:35:00,53.09,53.1,53.07,53.1,45379.0,48.453,48.4621,48.4347,48.4621,45379.0
2017-03-01 14:40:00,53.09,53.11,53.08,53.1,40843.0,48.453,48.4712,48.4438,48.4621,40843.0
2017-03-01 14:45:00,53.1,53.12,53.09,53.11,69833.0,48.4621,48.4803,48.453,48.4712,69833.0
2017-03-01 14:50:00,53.11,53.12,53.1,53.11,75380.0,48.4712,48.4803,48.4621,48.4712,75380.0
2017-03-01 14:55:00,53.12,53.14,53.11,53.13,78498.0,48.4803,48.4986,48.4712,48.4895,78498.0
2017-03-01 15:00:00,53.13,53.13,53.08,53.1,211143.0,48.4895,48.4895,48.4438,48.4621,211143.0
2017-03-01 15:05:00,53.11,53.12,53.09,53.09,145631.0,48.4712,48.4803,48.453,48.453,145631.0
2017-03-01 15:10:00,53.09,53.12,53.08,53.1,127729.0,48.453,48.4803,48.4438,48.4621,127729.0
2017-03-01 15:15:00,53.11,53.11,53.09,53.11,64464.0,48.4712,48.4712,48.453,48.4712,64464.0
2017-03-01 15:20:00,53.11,53.13,53.11,53.13,49831.0,48.4712,48.4895,48.4712,48.4895,49831.0
2017-03-01 15:25:00,53.13,53.14,53.1,53.11,44777.0,48.4895,48.4986,48.4621,48.4712,44777.0
2017-03-01 15:30:00,53.12,53.12,53.08,53.09,110343.0,48.4803,48.4803,48.4438,48.453,110343.0
2017-03-01 15:35:00,53.1,53.12,53.09,53.12,168826.0,48.4621,48.4803,48.453,48.4803,168826.0
2017-03-01 15:40:00,53.11,53.15,53.11,53.14,184520.0,48.4712,48.5077,48.4712,48.4986,184520.0
2017-03-01 15:45:00,53.14,53.15,53.13,53.13,122789.0,48.4986,48.5077,48.4895,48.4895,122789.0
2017-03-01 15:50:00,53.14,53.16,53.11,53.12,278260.0,48.4986,48.5168,48.4712,48.4803,278260.0
2017-03-01 15:55:00,53.12,53.12,53.06,53.08,900423.0,48.4803,48.4803,48.4256,48.4438,900423.0
2017-03-02 09:30:00,53.04,53.05,52.99,53.01,179463.0,48.4073,48.4165,48.3617,48.3799,179463.0
2017-03-02 09:35:00,53.0,53.01,52.93,52.99,105751.0,48.3708,48.3799,48.3069,48.3617,105751.0
2017-03-02 09:40:00,52.98,53.0,52.95,52.96,87225.0,48.3526,48.3708,48.3252,48.3343,87225.0
2017-03-02 09:45:00,52.96,52.97,52.92,52.95,44415.0,48.3343,48.3434,48.2978,48.3252,44415.0
2017-03-02 09:50:00,52.95,52.95,52.9,52.92,44740.0,48.3252,48.3252,48.2796,48.2978,44740.0
2017-03-02 09:55:00,52.93,52.99,52.92,52.98,44363.0,48.3069,48.3617,48.2978,48.3526,44363.0
2017-03-02 10:00:00,52.98,52.99,52.93,52.94,43623.0,48.3526,48.3617,48.3069,48.3161,43623.0
2017-03-02 10:05:00,52.95,52.97,52.9,52.91,50231.0,48.3252,48.3434,48.2796,48.2887,50231.0
2017-03-02 10:10:00,52.91,52.91,52.85,52.87,90358.0,48.2887,48.2887,48.2339,48.2522,90358.0
2017-03-02 10:15:00,52.87,52.9,52.86,52.9,40986.0,48.2522,48.2796,48.243,48.2796,40986.0
2017-03-02 10:20:00,52.89,52.9,52.84,52.86,204275.0,48.2704,48.2796,48.2248,48.243,204275.0
2017-03-02 10:25:00,52.86,52.89,52.85,52.88,25785.0,48.243,48.2704,48.2339,48.2613,25785.0
2017-03-02 10:30:00,52.89,52.89,52.85,52.86,49508.0,48.2704,48.2704,48.2339,48.243,49508.0
2017-03-02 10:35:00,52.86,52.86,52.83,52.85,36696.0,48.243,48.243,48.2157,48.2339,36696.0
2017-03-02 10:40:00,52.85,52.87,52.83,52.86,150116.0,48.2339,48.2522,48.2157,48.243,150116.0
2017-03-02 10:45:00,52.85,52.86,52.83,52.86,65133.0,48.2339,48.243,48.2157,48.243,65133.0
2017-03-02 10:50:00,52.85,52.87,52.84,52.85,33577.0,48.2339,48.2522,48.2248,48.2339,33577.0
2017-03-02 10:55:00,52.84,52.86,52.83,52.85,65106.0,48.2248,48.243,48.2157,48.2339,65106.0
2017-03-02 11:00:00,52.84,52.85,52.81,52.82,58257.0,48.2248,48.2339,48.1974,48.2065,58257.0
2017-03-02 11:05:00,52.81,52.82,52.76,52.77,30264.0,48.1974,48.2065,48.1518,48.1609,30264.0
2017-03-02 11:10:00,52.77,52.78,52.73,52.77,246793.0,48.1609,48.17,48.1244,48.1609,246793.0
2017-03-02 11:15:00,52.77,52.77,52.74,52.76,116688.0,48.1609,48.1609,48.1335,48.1518,116688.0
2017-03-02 11:20:00,52.76,52.8,52.75,52.79,43923.0,48.1518,48.1883,48.1427,48.1792,43923.0
2017-03-02 11:25:00,52.79,52.8,52.78,52.78,186368.0,48.1792,48.1883,48.17,48.17,186368.0
2017-03-02 11:30:00,52.78,52.8,52.75,52.76,155547.0,48.17,48.1883,48.1427,48.1518,155547.0
2017-03-02 11:35:00,52.77,52.78,52.74,52.75,63633.0,48.1609,48.17,48.1335,48.1427,63633.0
2017-03-02 11:40:00,52.76,52.79,52.76,52.78,75523.0,48.1518,48.1792,48.1518,48.17,75523.0
2017-03-02 11:45:00,52.78,52.82,52.77,52.81,85479.0,48.17,48.2065,48.1609,48.1974,85479.0
2017-03-02 11:50:00,52.81,52.82,52.8,52.8,29857.0,48.1974,48.2065,48.1883,48.1883,29857.0
2017-03-02 11:55:00,52.81,52.84,52.8,52.84,43039.0,48.1974,48.2248,48.1883,48.2248,43039.0
2017-03-02 12:00:00,52.84,52.85,52.81,52.83,32385.0,48.2248,48.2339,48.1974,48.2157,32385.0
2017-03-02 12:05:00,52.82,52.84,52.82,52.83,37006.0,48.2065,48.2248,48.2065,48.2157,37006.0
2017-03-02 12:10:00,52.83,52.84,52.81,52.81,59681.0,48.2157,48.2248,48.1974,48.1974,59681.0
2017-03-02 12:15:00,52.82,52.84,52.81,52.81,59391.0,48.2065,48.2248,48.1974,48.1974,59391.0
2017-03-02 12:20:00,52.81,52.82,52.75,52.76,48066.0,48.1974,48.2065,48.1427,48.1518,48066.0
2017-03-02 12:25:00,52.77,52.78,52.75,52.77,31941.0,48.1609,48.17,48.1427,48.1609,31941.0
2017-03-02 12:30:00,52.78,52.8,52.77,52.78,19183.0,48.17,48.1883,48.1609,48.17,19183.0
2017-03-02 12:35:00,52.79,52.81,52.78,52.8,29932.0,48.1792,48.1974,48.17,48.1883,29932.0
2017-03-02 12:40:00,52.81,52.81,52.77,52.8,113601.0,48.1974,48.1974,48.1609,48.1883,113601.0
2017-03-02 12:45:00,52.8,52.8,52.76,52.78,43278.0,48.1883,48.1883,48.1518,48.17,43278.0
2017-03-02 12:50:00,52.78,52.82,52.77,52.82,19748.0,48.17,48.2065,48.1609,48.2065,19748.0
2017-03-02 12:55:00,52.83,52.83,52.8,52.82,25428.0,48.2157,48.2157,48.1883,48.2065,25428.0
2017-03-02 13:00:00,52.81,52.82,52.8,52.81,43982.0,48.1974,48.2065,48.1883,48.1974,43982.0
2017-03-02 13:05:00,52.82,52.82,52.78,52.79,39628.0,48.2065,48.2065,48.17,48.1792,39628.0
2017-03-02 13:10:00,52.78,52.79,52.76,52.79,39339.0,48.17,48.1792,48.1518,48.1792,39339.0
2017-03-02 13:15:00,52.78,52.79,52.77,52.77,53703.0,48.17,48.1792,48.1609,48.1609,53703.0
2017-03-02 13:20:00,52.77,52.8,52.76,52.8,16113.0,48.1609,48.1883,48.1518,48.1883,16113.0
2017-03-02 13:25:00,52.8,52.81,52.78,52.8,24830.0,48.1883,48.1974,48.17,48.1883,24830.0
2017-03-02 13:30:00,52.8,52.81,52.79,52.8,31550.0,48.1883,48.1974,48.1792,48.1883,31550.0
2017-03-02 13:35:00,52.8,52.8,52.77,52.78,56485.0,48.1883,48.1883,48.1609,48.17,56485.0
2017-03-02 13:40:00,52.79,52.8,52.78,52.79,25281.0,48.1792,48.1883,48.17,48.1792,25281.0
2017-03-02 13:45:00,52.8,52.81,52.78,52.8,20146.0,48.1883,48.1974,48.17,48.1883,20146.0
2017-03-02 13:50:00,52.8,52.81,52.78,52.81,81292.0,48.1883,48.1974,48.17,48.1974,81292.0
2017-03-02 13:55:00,52.81,52.82,52.8,52.81,10535.0,48.1974,48.2065,48.1883,48.1974,10535.0
2017-03-02 14:00:00,52.81,52.82,52.8,52.81,9186.0,48.1974,48.2065,48.1883,48.1974,9186.0
2017-03-02 14:05:00,52.81,52.83,52.8,52.8,40775.0,48.1974,48.2157,48.1883,48.1883,40775.0
2017-03-02 14:10:00,52.8,52.83,52.79,52.83,51851.0,48.1883,48.2157,48.1792,48.2157,51851.0
2017-03-02 14:15:00,52.82,52.83,52.79,52.79,51818.0,48.2065,48.2157,48.1792,48.1792,51818.0
2017-03-02 14:20:00,52.79,52.81,52.78,52.79,13622.0,48.1792,48.1974,48.17,48.1792,13622.0
2017-03-02 14:25:00,52.8,52.85,52.78,52.85,87288.0,48.1883,48.2339,48.17,48.2339,87288.0
2017-03-02 14:30:00,52.84,52.89,52.83,52.89,85816.0,48.2248,48.2704,48.2157,48.2704,85816.0
2017-03-02 14:35:00,52.88,52.88,52.85,52.88,56394.0,48.2613,48.2613,48.2339,48.2613,56394.0
2017-03-02 14:40:00,52.88,52.88,52.85,52.85,34851.0,48.2613,48.2613,48.2339,48.2339,34851.0
2017-03-02 14:45:00,52.85,52.88,52.84,52.88,38699.0,48.2339,48.2613,48.2248,48.2613,38699.0
2017-03-02 14:50:00,52.87,52.88,52.85,52.87,35590.0,48.2522,48.2613,48.2339,48.2522,35590.0
2017-03-02 14:55:00,52.87,52.87,52.85,52.86,28874.0,48.2522,48.2522,48.2339,48.243,28874.0
2017-03-02 15:00:00,52.86,52.87,52.84,52.86,91035.0,48.243,48.2522,48.2248,48.243,91035.0
2017-03-02 15:05:00,52.85,52.85,52.83,52.84,36087.0,48.2339,48.2339,48.2157,48.2248,36087.0
2017-03-02 15:10:00,52.84,52.84,52.82,52.82,30562.0,48.2248,48.2248,48.2065,48.2065,30562.0
2017-03-02 15:15:00,52.82,52.82,52.74,52.78,121271.0,48.2065,48.2065,48.1335,48.17,121271.0
2017-03-02 15:20:00,52.77,52.78,52.76,52.77,59064.0,48.1609,48.17,48.1518,48.1609,59064.0
2017-03-02 15:25:00,52.77,52.8,52.76,52.79,51628.0,48.1609,48.1883,48.1518,48.1792,51628.0
2017-03-02 15:30:00,52.79,52.8,52.76,52.77,114540.0,48.1792,48.1883,48.1518,48.1609,114540.0
2017-03-02 15:35:00,52.77,52.8,52.77,52.78,50922.0,48.1609,48.1883,48.1609,48.17,50922.0
2017-03-02 15:40:00,52.78,52.79,52.71,52.73,156971.0,48.17,48.1792,48.1061,48.1244,156971.0
2017-03-02 15:45:00,52.73,52.76,52.73,52.73,126730.0,48.1244,48.1518,48.1244,48.1244,126730.0
2017-03-02 15:50:00,52.73,52.78,52.73,52.78,427332.0,48.1244,48.17,48.1244,48.17,427332.0
2017-03-02 15:55:00,52.78,52.8,52.74,52.76,1071600.0,48.17,48.1883,48.1335,48.1518,1071600.0
2017-03-03 09:30:00,52.7,52.76,52.7,52.72,153533.0,48.097,48.1518,48.097,48.1153,153533.0
2017-03-03 09:35:00,52.72,52.79,52.71,52.76,159920.0,48.1153,48.1792,48.1061,48.1518,159920.0
2017-03-03 09:40:00,52.76,52.79,52.75,52.77,78638.0,48.1518,48.1792,48.1427,48.1609,78638.0
2017-03-03 09:45:00,52.78,52.79,52.73,52.77,101088.0,48.17,48.1792,48.1244,48.1609,101088.0
2017-03-03 09:50:00,52.77,52.78,52.7,52.71,42746.0,48.1609,48.17,48.097,48.1061,42746.0
2017-03-03 09:55:00,52.72,52.73,52.69,52.71,59271.0,48.1153,48.1244,48.0879,48.1061,59271.0
2017-03-03 10:00:00,52.71,52.75,52.7,52.73,32457.0,48.1061,48.1427,48.097,48.1244,32457.0
2017-03-03 10:05:00,52.73,52.75,52.69,52.71,322119.0,48.1244,48.1427,48.0879,48.1061,322119.0
2017-03-03 10:10:00,52.71,52.76,52.7,52.74,87576.0,48.1061,48.1518,48.097,48.1335,87576.0
2017-03-03 10:15:00,52.75,52.75,52.69,52.69,47252.0,48.1427,48.1427,48.0879,48.0879,47252.0
2017-03-03 10:20:00,52.69,52.69,52.61,52.65,61455.0,48.0879,48.0879,48.0149,48.0514,61455.0
2017-03-03 10:25:00,52.65,52.65,52.61,52.64,49362.0,48.0514,48.0514,48.0149,48.0423,49362.0
2017-03-03 10:30:00,52.64,52.64,52.59,52.59,213168.0,48.0423,48.0423,47.9966,47.9966,213168.0
2017-03-03 10:35:00,52.6,52.62,52.59,52.62,63291.0,48.0058,48.024,47.9966,48.024,63291.0
2017-03-03 10:40:00,52.62,52.65,52.61,52.65,62140.0,48.024,48.0514,48.0149,48.0514,62140.0
2017-03-03 10:45:00,52.66,52.67,52.64,52.66,41213.0,48.0605,48.0696,48.0423,48.0605,41213.0
2017-03-03 10:50:00,52.66,52.69,52.65,52.68,41861.0,48.0605,48.0879,48.0514,48.0788,41861.0
2017-03-03 10:55:00,52.68,52.69,52.63,52.64,272873.0,48.0788,48.0879,48.0331,48.0423,272873.0
2017-03-03 11:00:00,52.64,52.64,52.6,52.64,76576.0,48.0423,48.0423,48.0058,48.0423,76576.0
2017-03-03 11:05:00,52.65,52.65,52.63,52.64,122833.0,48.0514,48.0514,48.0331,48.0423,122833.0
2017-03-03 11:10:00,52.64,52.68,52.64,52.67,62965.0,48.0423,48.0788,48.0423,48.0696,62965.0
2017-03-03 11:15:00,52.67,52.69,52.66,52.68,163770.0,48.0696,48.0879,48.0605,48.0788,163770.0
2017-03-03 11:20:00,52.69,52.7,52.67,52.69,53342.0,48.0879,48.097,48.0696,48.0879,53342.0
2017-03-03 11:25:00,52.69,52.69,52.66,52.66,26965.0,48.0879,48.0879,48.0605,48.0605,26965.0
2017-03-03 11:30:00,52.66,52.68,52.65,52.68,20657.0,48.0605,48.0788,48.0514,48.0788,20657.0
2017-03-03 11:35:00,52.67,52.69,52.67,52.68,17040.0,48.0696,48.0879,48.0696,48.0788,17040.0
2017-03-03 11:40:00,52.69,52.69,52.66,52.67,57397.0,48.0879,48.0879,48.0605,48.0696,57397.0
2017-03-03 11:45:00,52.67,52.71,52.67,52.69,38813.0,48.0696,48.1061,48.0696,48.0879,38813.0
2017-03-03 11:50:00,52.7,52.71,52.69,52.7,20774.0,48.097,48.1061,48.0879,48.097,20774.0
2017-03-03 11:55:00,52.7,52.72,52.69,52.72,76737.0,48.097,48.1153,48.0879,48.1153,76737.0
2017-03-03 12:00:00,52.71,52.73,52.7,52.72,19628.0,48.1061,48.1244,48.097,48.1153,19628.0
2017-03-03 12:05:00,52.73,52.75,52.72,52.75,13237.0,48.1244,48.1427,48.1153,48.1427,13237.0
2017-03-03 12:10:00,52.75,52.75,52.73,52.75,66610.0,48.1427,48.1427,48.1244,48.1427,66610.0
2017-03-03 12:15:00,52.75,52.75,52.71,52.73,23231.0,48.1427,48.1427,48.1061,48.1244,23231.0
2017-03-03 12:20:00,52.73,52.75,52.73,52.74,110841.0,48.1244,48.1427,48.1244,48.1335,110841.0
2017-03-03 12:25:00,52.75,52.77,52.74,52.77,19130.0,48.1427,48.1609,48.1335,48.1609,19130.0
2017-03-03 12:30:00,52.77,52.8,52.76,52.78,71539.0,48.1609,48.1883,48.1518,48.17,71539.0
2017-03-03 12:35:00,52.78,52.79,52.76,52.77,27075.0,48.17,48.1792,48.1518,48.1609,27075.0
2017-03-03 12:40:00,52.76,52.8,52.76,52.79,36231.0,48.1518,48.1883,48.1518,48.1792,36231.0
2017-03-03 12:45:00,52.78,52.79,52.77,52.77,66350.0,48.17,48.1792,48.1609,48.1609,66350.0
2017-03-03 12:50:00,52.76,52.77,52.75,52.77,28030.0,48.1518,48.1609,48.1427,48.1609,28030.0
2017-03-03 12:55:00,52.77,52.79,52.76,52.78,16838.0,48.1609,48.1792,48.1518,48.17,16838.0
2017-03-03 13:00:00,52.78,52.82,52.71,52.82,114112.0,48.17,48.2065,48.1061,48.2065,114112.0
2017-03-03 13:05:00,52.81,52.82,52.77,52.8,200226.0,48.1974,48.2065,48.1609,48.1883,200226.0
2017-03-03 13:10:00,52.79,52.81,52.77,52.77,96987.0,48.1792,48.1974,48.1609,48.1609,96987.0
2017-03-03 13:15:00,52.76,52.77,52.72,52.74,166972.0,48.1518,48.1609,48.1153,48.1335,166972.0
2017-03-03 13:20:00,52.74,52.75,52.71,52.72,37591.0,48.1335,48.1427,48.1061,48.1153,37591.0
2017-03-03 13:25:00,52.73,52.75,52.72,52.75,36251.0,48.1244,48.1427,48.1153,48.1427,36251.0
2017-03-03 13:30:00,52.75,52.77,52.73,52.74,19450.0,48.1427,48.1609,48.1244,48.1335,19450.0
2017-03-03 13:35:00,52.73,52.74,52.72,52.73,58590.0,48.1244,48.1335,48.1153,48.1244,58590.0
2017-03-03 13:40:00,52.73,52.78,52.73,52.77,26033.0,48.1244,48.17,48.1244,48.1609,26033.0
2017-03-03 13:45:00,52.78,52.8,52.77,52.79,125580.0,48.17,48.1883,48.1609,48.1792,125580.0
2017-03-03 13:50:00,52.79,52.8,52.76,52.77,94698.0,48.1792,48.1883,48.1518,48.1609,94698.0
2017-03-03 13:55:00,52.77,52.79,52.76,52.78,12628.0,48.1609,48.1792,48.1518,48.17,12628.0
2017-03-03 14:00:00,52.78,52.8,52.77,52.79,64797.0,48.17,48.1883,48.1609,48.1792,64797.0
2017-03-03 14:05:00,52.79,52.81,52.79,52.8,68372.0,48.1792,48.1974,48.1792,48.1883,68372.0
2017-03-03 14:10:00,52.8,52.83,52.79,52.8,53827.0,48.1883,48.2157,48.1792,48.1883,53827.0
2017-03-03 14:15:00,52.8,52.8,52.77,52.78,34987.0,48.1883,48.1883,48.1609,48.17,34987.0
2017-03-03 14:20:00,52.77,52.8,52.76,52.78,74887.0,48.1609,48.1883,48.1518,48.17,74887.0
2017-03-03 14:25:00,52.78,52.79,52.75,52.76,65895.0,48.17,48.1792,48.1427,48.1518,65895.0
2017-03-03 14:30:00,52.76,52.79,52.76,52.79,33667.0,48.1518,48.1792,48.1518,48.1792,33667.0
2017-03-03 14:35:00,52.79,52.79,52.77,52.79,31300.0,48.1792,48.1792,48.1609,48.1792,31300.0
2017-03-03 14:40:00,52.79,52.8,52.77,52.79,39940.0,48.1792,48.1883,48.1609,48.1792,39940.0
2017-03-03 14:45:00,52.79,52.82,52.79,52.8,51817.0,48.1792,48.2065,48.1792,48.1883,51817.0
2017-03-03 14:50:00,52.8,52.82,52.79,52.81,67137.0,48.1883,48.2065,48.1792,48.1974,67137.0
2017-03-03 14:55:00,52.8,52.83,52.8,52.82,84878.0,48.1883,48.2157,48.1883,48.2065,84878.0
2017-03-03 15:00:00,52.81,52.82,52.79,52.8,78466.0,48.1974,48.2065,48.1792,48.1883,78466.0
2017-03-03 15:05:00,52.8,52.81,52.79,52.8,91015.0,48.1883,48.1974,48.1792,48.1883,91015.0
2017-03-03 15:10:00,52.8,52.82,52.79,52.82,24515.0,48.1883,48.2065,48.1792,48.2065,24515.0
2017-03-03 15:15:00,52.81,52.82,52.8,52.81,66433.0,48.1974,48.2065,48.1883,48.1974,66433.0
2017-03-03 15:20:00,52.8,52.83,52.8,52.82,81692.0,48.1883,48.2157,48.1883,48.2065,81692.0
2017-03-03 15:25:00,52.81,52.83,52.81,52.83,78062.0,48.1974,48.2157,48.1974,48.2157,78062.0
2017-03-03 15:30:00,52.83,52.84,52.81,52.83,126635.0,48.2157,48.2248,48.1974,48.2157,126635.0
2017-03-03 15:35:00,52.83,52.85,52.82,52.85,53095.0,48.2157,48.2339,48.2065,48.2339,53095.0
2017-03-03 15:40:00,52.85,52.85,52.81,52.81,238310.0,48.2339,48.2339,48.1974,48.1974,238310.0
2017-03-03 15:45:00,52.81,52.82,52.78,52.79,231355.0,48.1974,48.2065,48.17,48.1792,231355.0
2017-03-03 15:50:00,52.79,52.85,52.79,52.84,392307.0,48.1792,48.2339,48.1792,48.2248,392307.0
2017-03-03 15:55:00,52.85,52.86,52.8,52.85,1047746.0,48.2339,48.243,48.1883,48.2339,1047746.0
2017-03-06 09:30:00,52.64,52.7,52.62,52.68,226587.0,48.0423,48.097,48.024,48.0788,226587.0
2017-03-06 09:35:00,52.68,52.7,52.65,52.7,82511.0,48.0788,48.097,48.0514,48.097,82511.0
2017-03-06 09:40:00,52.7,52.7,52.63,52.64,193186.0,48.097,48.097,48.0331,48.0423,193186.0
2017-03-06 09:45:00,52.64,52.66,52.61,52.63,72462.0,48.0423,48.0605,48.0149,48.0331,72462.0
2017-03-06 09:50:00,52.63,52.67,52.61,52.66,49304.0,48.0331,48.0696,48.0149,48.0605,49304.0
2017-03-06 09:55:00,52.66,52.68,52.63,52.68,662937.0,48.0605,48.0788,48.0331,48.0788,662937.0
2017-03-06 10:00:00,52.67,52.68,52.61,52.61,88277.0,48.0696,48.0788,48.0149,48.0149,88277.0
2017-03-06 10:05:00,52.61,52.66,52.6,52.66,119960.0,48.0149,48.0605,48.0058,48.0605,119960.0
2017-03-06 10:10:00,52.65,52.67,52.64,52.64,131198.0,48.0514,48.0696,48.0423,48.0423,131198.0
2017-03-06 10:15:00,52.65,52.68,52.62,52.63,144195.0,48.0514,48.0788,48.024,48.0331,144195.0
2017-03-06 10:20:00,52.63,52.63,52.56,52.59,163875.0,48.0331,48.0331,47.9692,47.9966,163875.0
2017-03-06 10:25:00,52.59,52.62,52.58,52.6,106696.0,47.9966,48.024,47.9875,48.0058,106696.0
2017-03-06 10:30:00,52.6,52.6,52.56,52.58,171425.0,48.0058,48.0058,47.9692,47.9875,171425.0
2017-03-06 10:35:00,52.58,52.6,52.55,52.6,79828.0,47.9875,48.0058,47.9601,48.0058,79828.0
2017-03-06 10:40:00,52.59,52.6,52.57,52.58,42228.0,47.9966,48.0058,47.9784,47.9875,42228.0
2017-03-06 10:45:00,52.58,52.62,52.58,52.6,53614.0,47.9875,48.024,47.9875,48.0058,53614.0
2017-03-06 10:50:00,52.61,52.62,52.57,52.58,87841.0,48.0149,48.024,47.9784,47.9875,87841.0
2017-03-06 10:55:00,52.58,52.6,52.56,52.59,48247.0,47.9875,48.0058,47.9692,47.9966,48247.0
2017-03-06 11:00:00,52.58,52.59,52.56,52.59,72194.0,47.9875,47.9966,47.9692,47.9966,72194.0
2017-03-06 11:05:00,52.59,52.62,52.58,52.62,42039.0,47.9966,48.024,47.9875,48.024,42039.0
2017-03-06 11:10:00,52.62,52.63,52.6,52.63,43918.0,48.024,48.0331,48.0058,48.0331,43918.0
2017-03-06 11:15:00,52.63,52.67,52.6,52.65,106406.0,48.0331,48.0696,48.0058,48.0514,106406.0
2017-03-06 11:20:00,52.66,52.66,52.63,52.65,52525.0,48.0605,48.0605,48.0331,48.0514,52525.0
2017-03-06 11:25:00,52.65,52.65,52.62,52.63,39343.0,48.0514,48.0514,48.024,48.0331,39343.0
2017-03-06 11:30:00,52.64,52.64,52.62,52.63,47011.0,48.0423,48.0423,48.024,48.0331,47011.0
2017-03-06 11:35:00,52.63,52.63,52.59,52.6,74469.0,48.0331,48.0331,47.9966,48.0058,74469.0
2017-03-06 11:40:00,52.6,52.61,52.58,52.59,20255.0,48.0058,48.0149,47.9875,47.9966,20255.0
2017-03-06 11:45:00,52.59,52.61,52.58,52.61,45041.0,47.9966,48.0149,47.9875,48.0149,45041.0
2017-03-06 11:50:00,52.6,52.62,52.59,52.6,21335.0,48.0058,48.024,47.9966,48.0058,21335.0
2017-03-06 11:55:00,52.6,52.62,52.59,52.6,83135.0,48.0058,48.024,47.9966,48.0058,83135.0
2017-03-06 12:00:00,52.61,52.63,52.58,52.63,42645.0,48.0149,48.0331,47.9875,48.0331,42645.0
2017-03-06 12:05:00,52.63,52.63,52.6,52.61,26978.0,48.0331,48.0331,48.0058,48.0149,26978.0
2017-03-06 12:10:00,52.61,52.61,52.6,52.61,17974.0,48.0149,48.0149,48.0058,48.0149,17974.0
2017-03-06 12:15:00,52.6,52.61,52.59,52.61,32225.0,48.0058,48.0149,47.9966,48.0149,32225.0
2017-03-06 12:20:00,52.61,52.62,52.6,52.62,34113.0,48.0149,48.024,48.0058,48.024,34113.0
2017-03-06 12:25:00,52.62,52.64,52.61,52.62,36863.0,48.024,48.0423,48.0149,48.024,36863.0
2017-03-06 12:30:00,52.62,52.65,52.61,52.64,63767.0,48.024,48.0514,48.0149,48.0423,63767.0
2017-03-06 12:35:00,52.64,52.64,52.62,52.63,26266.0,48.0423,48.0423,48.024,48.0331,26266.0
2017-03-06 12:40:00,52.63,52.66,52.62,52.66,36209.0,48.0331,48.0605,48.024,48.0605,36209.0
2017-03-06 12:45:00,52.66,52.66,52.64,52.65,68129.0,48.0605,48.0605,48.0423,48.0514,68129.0
2017-03-06 12:50:00,52.66,52.68,52.65,52.67,20448.0,48.0605,48.0788,48.0514,48.0696,20448.0
2017-03-06 12:55:00,52.68,52.68,52.66,52.68,39834.0,48.0788,48.0788,48.0605,48.0788,39834.0
2017-03-06 13:00:00,52.68,52.72,52.67,52.72,45702.0,48.0788,48.1153,48.0696,48.1153,45702.0
2017-03-06 13:05:00,52.72,52.72,52.69,52.71,50099.0,48.1153,48.1153,48.0879,48.1061,50099.0
2017-03-06 13:10:00,52.72,52.77,52.71,52.76,37337.0,48.1153,48.1609,48.1061,48.1518,37337.0
2017-03-06 13:15:00,52.77,52.77,52.74,52.77,47165.0,48.1609,48.1609,48.1335,48.1609,47165.0
2017-03-06 13:20:00,52.77,52.79,52.76,52.77,51795.0,48.1609,48.1792,48.1518,48.1609,51795.0
2017-03-06 13:25:00,52.78,52.79,52.76,52.78,52308.0,48.17,48.1792,48.1518,48.17,52308.0
2017-03-06 13:30:00,52.78,52.8,52.77,52.79,18631.0,48.17,48.1883,48.1609,48.1792,18631.0
2017-03-06 13:35:00,52.79,52.8,52.78,52.8,16060.0,48.1792,48.1883,48.17,48.1883,16060.0
2017-03-06 13:40:00,52.8,52.8,52.78,52.78,47284.0,48.1883,48.1883,48.17,48.17,47284.0
2017-03-06 13:45:00,52.78,52.78,52.75,52.76,38811.0,48.17,48.17,48.1427,48.1518,38811.0
2017-03-06 13:50:00,52.77,52.77,52.74,52.76,20713.0,48.1609,48.1609,48.1335,48.1518,20713.0
2017-03-06 13:55:00,52.76,52.78,52.74,52.78,28497.0,48.1518,48.17,48.1335,48.17,28497.0
2017-03-06 14:00:00,52.77,52.79,52.76,52.78,40927.0,48.1609,48.1792,48.1518,48.17,40927.0
2017-03-06 14:05:00,52.78,52.8,52.78,52.78,82562.0,48.17,48.1883,48.17,48.17,82562.0
2017-03-06 14:10:00,52.78,52.79,52.77,52.78,17208.0,48.17,48.1792,48.1609,48.17,17208.0
2017-03-06 14:15:00,52.79,52.79,52.78,52.78,49505.0,48.1792,48.1792,48.17,48.17,49505.0
2017-03-06 14:20:00,52.79,52.8,52.77,52.8,58694.0,48.1792,48.1883,48.1609,48.1883,58694.0
2017-03-06 14:25:00,52.8,52.8,52.78,52.8,24974.0,48.1883,48.1883,48.17,48.1883,24974.0
2017-03-06 14:30:00,52.8,52.8,52.78,52.8,31480.0,48.1883,48.1883,48.17,48.1883,31480.0
2017-03-06 14:35:00,52.8,52.81,52.79,52.8,197289.0,48.1883,48.1974,48.1792,48.1883,197289.0
2017-03-06 14:40:00,52.8,52.81,52.79,52.8,51621.0,48.1883,48.1974,48.1792,48.1883,51621.0
2017-03-06 14:45:00,52.8,52.82,52.79,52.8,75562.0,48.1883,48.2065,48.1792,48.1883,75562.0
2017-03-06 14:50:00,52.8,52.8,52.79,52.8,10871.0,48.1883,48.1883,48.1792,48.1883,10871.0
2017-03-06 14:55:00,52.8,52.8,52.77,52.79,46946.0,48.1883,48.1883,48.1609,48.1792,46946.0
2017-03-06 15:00:00,52.79,52.8,52.78,52.8,20413.0,48.1792,48.1883,48.17,48.1883,20413.0
2017-03-06 15:05:00,52.8,52.81,52.79,52.81,41097.0,48.1883,48.1974,48.1792,48.1974,41097.0
2017-03-06 15:10:00,52.81,52.82,52.8,52.81,35153.0,48.1974,48.2065,48.1883,48.1974,35153.0
2017-03-06 15:15:00,52.82,52.85,52.8,52.83,52121.0,48.2065,48.2339,48.1883,48.2157,52121.0
2017-03-06 15:20:00,52.84,52.84,52.82,52.83,39989.0,48.2248,48.2248,48.2065,48.2157,39989.0
2017-03-06 15:25:00,52.83,52.83,52.81,52.82,44682.0,48.2157,48.2157,48.1974,48.2065,44682.0
2017-03-06 15:30:00,52.81,52.82,52.8,52.81,104529.0,48.1974,48.2065,48.1883,48.1974,104529.0
2017-03-06 15:35:00,52.81,52.85,52.81,52.85,69794.0,48.1974,48.2339,48.1974,48.2339,69794.0
2017-03-06 15:40:00,52.85,52.86,52.84,52.86,45859.0,48.2339,48.243,48.2248,48.243,45859.0
2017-03-06 15:45:00,52.86,52.86,52.84,52.86,163735.0,48.243,48.243,48.2248,48.243,163735.0
2017-03-06 15:50:00,52.86,52.87,52.83,52.84,99731.0,48.243,48.2522,48.2157,48.2248,99731.0
2017-03-06 15:55:00,52.83,52.84,52.77,52.78,521816.0,48.2157,48.2248,48.1609,48.17,521816.0
2017-03-07 09:30:00,52.74,52.83,52.7,52.82,203132.0,48.1335,48.2157,48.097,48.2065,203132.0
2017-03-07 09:35:00,52.82,52.85,52.75,52.76,177698.0,48.2065,48.2339,48.1427,48.1518,177698.0
2017-03-07 09:40:00,52.77,52.77,52.71,52.73,76314.0,48.1609,48.1609,48.1061,48.1244,76314.0
2017-03-07 09:45:00,52.73,52.8,52.73,52.78,46744.0,48.1244,48.1883,48.1244,48.17,46744.0
2017-03-07 09:50:00,52.77,52.78,52.73,52.76,94865.0,48.1609,48.17,48.1244,48.1518,94865.0
2017-03-07 09:55:00,52.77,52.79,52.75,52.78,56356.0,48.1609,48.1792,48.1427,48.17,56356.0
2017-03-07 10:00:00,52.77,52.82,52.76,52.81,29304.0,48.1609,48.2065,48.1518,48.1974,29304.0
2017-03-07 10:05:00,52.81,52.83,52.8,52.81,55552.0,48.1974,48.2157,48.1883,48.1974,55552.0
2017-03-07 10:10:00,52.81,52.82,52.78,52.79,20610.0,48.1974,48.2065,48.17,48.1792,20610.0
2017-03-07 10:15:00,52.79,52.85,52.78,52.85,68324.0,48.1792,48.2339,48.17,48.2339,68324.0
2017-03-07 10:20:00,52.85,52.94,52.85,52.93,115527.0,48.2339,48.3161,48.2339,48.3069,115527.0
2017-03-07 10:25:00,52.93,52.96,52.92,52.95,46489.0,48.3069,48.3343,48.2978,48.3252,46489.0
2017-03-07 10:30:00,52.95,53.0,52.95,52.96,117343.0,48.3252,48.3708,48.3252,48.3343,117343.0
2017-03-07 10:35:00,52.95,52.97,52.94,52.94,46415.0,48.3252,48.3434,48.3161,48.3161,46415.0
2017-03-07 10:40:00,52.95,53.0,52.94,52.96,60790.0,48.3252,48.3708,48.3161,48.3343,60790.0
2017-03-07 10:45:00,52.97,52.98,52.95,52.96,71575.0,48.3434,48.3526,48.3252,48.3343,71575.0
2017-03-07 10:50:00,52.96,52.98,52.95,52.96,43847.0,48.3343,48.3526,48.3252,48.3343,43847.0
2017-03-07 10:55:00,52.95,52.97,52.95,52.96,111574.0,48.3252,48.3434,48.3252,48.3343,111574.0
2017-03-07 11:00:00,52.95,52.96,52.93,52.93,129603.0,48.3252,48.3343,48.3069,48.3069,129603.0
2017-03-07 11:05:00,52.93,52.94,52.89,52.9,36496.0,48.3069,48.3161,48.2704,48.2796,36496.0
2017-03-07 11:10:00,52.91,52.93,52.9,52.92,157433.0,48.2887,48.3069,48.2796,48.2978,157433.0
2017-03-07 11:15:00,52.93,52.93,52.89,52.92,30654.0,48.3069,48.3069,48.2704,48.2978,30654.0
2017-03-07 11:20:00,52.92,52.92,52.88,52.9,22770.0,48.2978,48.2978,48.2613,48.2796,22770.0
2017-03-07 11:25:00,52.9,52.9,52.84,52.84,97738.0,48.2796,48.2796,48.2248,48.2248,97738.0
2017-03-07 11:30:00,52.84,52.84,52.8,52.81,80817.0,48.2248,48.2248,48.1883,48.1974,80817.0
2017-03-07 11:35:00,52.82,52.84,52.81,52.83,88397.0,48.2065,48.2248,48.1974,48.2157,88397.0
2017-03-07 11:40:00,52.84,52.84,52.83,52.83,22392.0,48.2248,48.2248,48.2157,48.2157,22392.0
2017-03-07 11:45:00,52.83,52.84,52.81,52.84,37450.0,48.2157,48.2248,48.1974,48.2248,37450.0
2017-03-07 11:50:00,52.84,52.85,52.83,52.84,18854.0,48.2248,48.2339,48.2157,48.2248,18854.0
2017-03-07 11:55:00,52.84,52.84,52.81,52.83,18012.0,48.2248,48.2248,48.1974,48.2157,18012.0
2017-03-07 12:00:00,52.82,52.84,52.75,52.77,65657.0,48.2065,48.2248,48.1427,48.1609,65657.0
2017-03-07 12:05:00,52.76,52.79,52.76,52.78,33518.0,48.1518,48.1792,48.1518,48.17,33518.0
2017-03-07 12:10:00,52.78,52.79,52.76,52.77,71688.0,48.17,48.1792,48.1518,48.1609,71688.0
2017-03-07 12:15:00,52.77,52.77,52.75,52.77,25584.0,48.1609,48.1609,48.1427,48.1609,25584.0
2017-03-07 12:20:00,52.77,52.79,52.75,52.75,62778.0,48.1609,48.1792,48.1427,48.1427,62778.0
2017-03-07 12:25:00,52.75,52.78,52.75,52.78,35153.0,48.1427,48.17,48.1427,48.17,35153.0
2017-03-07 12:30:00,52.78,52.78,52.75,52.78,40003.0,48.17,48.17,48.1427,48.17,40003.0
2017-03-07 12:35:00,52.78,52.8,52.77,52.78,17397.0,48.17,48.1883,48.1609,48.17,17397.0
2017-03-07 12:40:00,52.78,52.8,52.78,52.8,20367.0,48.17,48.1883,48.17,48.1883,20367.0
2017-03-07 12:45:00,52.8,52.8,52.77,52.77,20371.0,48.1883,48.1883,48.1609,48.1609,20371.0
2017-03-07 12:50:00,52.78,52.79,52.77,52.78,36028.0,48.17,48.1792,48.1609,48.17,36028.0
2017-03-07 12:55:00,52.78,52.81,52.78,52.8,17048.0,48.17,48.1974,48.17,48.1883,17048.0
2017-03-07 13:00:00,52.81,52.82,52.79,52.8,58126.0,48.1974,48.2065,48.1792,48.1883,58126.0
2017-03-07 13:05:00,52.8,52.85,52.8,52.84,76557.0,48.1883,48.2339,48.1883,48.2248,76557.0
2017-03-07 13:10:00,52.84,52.84,52.82,52.83,25077.0,48.2248,48.2248,48.2065,48.2157,25077.0
2017-03-07 13:15:00,52.84,52.86,52.83,52.86,720485.0,48.2248,48.243,48.2157,48.243,720485.0
2017-03-07 13:20:00,52.86,52.87,52.85,52.87,236656.0,48.243,48.2522,48.2339,48.2522,236656.0
2017-03-07 13:25:00,52.87,52.87,52.85,52.86,58356.0,48.2522,48.2522,48.2339,48.243,58356.0
2017-03-07 13:30:00,52.86,52.87,52.85,52.86,25042.0,48.243,48.2522,48.2339,48.243,25042.0
2017-03-07 13:35:00,52.85,52.86,52.81,52.81,22847.0,48.2339,48.243,48.1974,48.1974,22847.0
2017-03-07 13:40:00,52.81,52.83,52.8,52.82,101266.0,48.1974,48.2157,48.1883,48.2065,101266.0
2017-03-07 13:45:00,52.82,52.84,52.82,52.83,70997.0,48.2065,48.2248,48.2065,48.2157,70997.0
2017-03-07 13:50:00,52.82,52.83,52.8,52.81,51745.0,48.2065,48.2157,48.1883,48.1974,51745.0
2017-03-07 13:55:00,52.81,52.82,52.81,52.82,23899.0,48.1974,48.2065,48.1974,48.2065,23899.0
2017-03-07 14:00:00,52.81,52.83,52.8,52.81,36849.0,48.1974,48.2157,48.1883,48.1974,36849.0
2017-03-07 14:05:00,52.82,52.82,52.8,52.8,26296.0,48.2065,48.2065,48.1883,48.1883,26296.0
2017-03-07 14:10:00,52.8,52.83,52.79,52.82,49897.0,48.1883,48.2157,48.1792,48.2065,49897.0
2017-03-07 14:15:00,52.83,52.84,52.81,52.82,29459.0,48.2157,48.2248,48.1974,48.2065,29459.0
2017-03-07 14:20:00,52.82,52.83,52.82,52.82,36006.0,48.2065,48.2157,48.2065,48.2065,36006.0
2017-03-07 14:25:00,52.83,52.83,52.8,52.82,36158.0,48.2157,48.2157,48.1883,48.2065,36158.0
2017-03-07 14:30:00,52.82,52.82,52.79,52.81,44996.0,48.2065,48.2065,48.1792,48.1974,44996.0
2017-03-07 14:35:00,52.81,52.83,52.79,52.82,115897.0,48.1974,48.2157,48.1792,48.2065,115897.0
2017-03-07 14:40:00,52.82,52.86,52.82,52.84,40448.0,48.2065,48.243,48.2065,48.2248,40448.0
2017-03-07 14:45:00,52.84,52.85,52.83,52.85,22666.0,48.2248,48.2339,48.2157,48.2339,22666.0
2017-03-07 14:50:00,52.84,52.86,52.83,52.85,74631.0,48.2248,48.243,48.2157,48.2339,74631.0
2017-03-07 14:55:00,52.85,52.88,52.85,52.86,58968.0,48.2339,48.2613,48.2339,48.243,58968.0
2017-03-07 15:00:00,52.87,52.88,52.86,52.87,36021.0,48.2522,48.2613,48.243,48.2522,36021.0
2017-03-07 15:05:00,52.87,52.87,52.84,52.86,137679.0,48.2522,48.2522,48.2248,48.243,137679.0
2017-03-07 15:10:00,52.86,52.88,52.85,52.87,142972.0,48.243,48.2613,48.2339,48.2522,142972.0
2017-03-07 15:15:00,52.86,52.87,52.85,52.87,109462.0,48.243,48.2522,48.2339,48.2522,109462.0
2017-03-07 15:20:00,52.87,52.88,52.86,52.87,66267.0,48.2522,48.2613,48.243,48.2522,66267.0
2017-03-07 15:25:00,52.88,52.88,52.81,52.83,127194.0,48.2613,48.2613,48.1974,48.2157,127194.0
2017-03-07 15:30:00,52.83,52.84,52.79,52.79,112958.0,48.2157,48.2248,48.1792,48.1792,112958.0
2017-03-07 15:35:00,52.8,52.81,52.76,52.77,152809.0,48.1883,48.1974,48.1518,48.1609,152809.0
2017-03-07 15:40:00,52.77,52.77,52.71,52.73,152311.0,48.1609,48.1609,48.1061,48.1244,152311.0
2017-03-07 15:45:00,52.73,52.75,52.7,52.73,240444.0,48.1244,48.1427,48.097,48.1244,240444.0
2017-03-07 15:50:00,52.74,52.76,52.74,52.76,188978.0,48.1335,48.1518,48.1335,48.1518,188978.0
2017-03-07 15:55:00,52.76,52.81,52.76,52.8,572990.0,48.1518,48.1974,48.1518,48.1883,572990.0
2017-03-08 09:30:00,52.84,52.84,52.77,52.77,119292.0,48.2248,48.2248,48.1609,48.1609,119292.0
2017-03-08 09:35:00,52.78,52.87,52.77,52.84,67353.0,48.17,48.2522,48.1609,48.2248,67353.0
2017-03-08 09:40:00,52.83,52.87,52.82,52.85,60556.0,48.2157,48.2522,48.2065,48.2339,60556.0
2017-03-08 09:45:00,52.86,52.92,52.86,52.89,50249.0,48.243,48.2978,48.243,48.2704,50249.0
2017-03-08 09:50:00,52.89,52.91,52.86,52.87,19823.0,48.2704,48.2887,48.243,48.2522,19823.0
2017-03-08 09:55:00,52.88,52.93,52.87,52.93,39634.0,48.2613,48.3069,48.2522,48.3069,39634.0
2017-03-08 10:00:00,52.93,52.94,52.9,52.94,64762.0,48.3069,48.3161,48.2796,48.3161,64762.0
2017-03-08 10:05:00,52.93,52.94,52.85,52.86,43029.0,48.3069,48.3161,48.2339,48.243,43029.0
2017-03-08 10:10:00,52.86,52.88,52.84,52.88,100802.0,48.243,48.2613,48.2248,48.2613,100802.0
2017-03-08 10:15:00,52.88,52.92,52.88,52.9,27084.0,48.2613,48.2978,48.2613,48.2796,27084.0
2017-03-08 10:20:00,52.89,52.93,52.89,52.92,23308.0,48.2704,48.3069,48.2704,48.2978,23308.0
2017-03-08 10:25:00,52.92,52.95,52.92,52.94,21966.0,48.2978,48.3252,48.2978,48.3161,21966.0
2017-03-08 10:30:00,52.95,52.96,52.93,52.93,71403.0,48.3252,48.3343,48.3069,48.3069,71403.0
2017-03-08 10:35:00,52.92,52.94,52.89,52.91,59553.0,48.2978,48.3161,48.2704,48.2887,59553.0
2017-03-08 10:40:00,52.9,52.94,52.9,52.9,38452.0,48.2796,48.3161,48.2796,48.2796,38452.0
2017-03-08 10:45:00,52.9,52.92,52.89,52.91,77681.0,48.2796,48.2978,48.2704,48.2887,77681.0
2017-03-08 10:50:00,52.91,52.94,52.9,52.93,39138.0,48.2887,48.3161,48.2796,48.3069,39138.0
2017-03-08 10:55:00,52.93,52.97,52.92,52.96,50248.0,48.3069,48.3434,48.2978,48.3343,50248.0
2017-03-08 11:00:00,52.96,53.0,52.96,52.98,138380.0,48.3343,48.3708,48.3343,48.3526,138380.0
2017-03-08 11:05:00,52.98,53.0,52.94,52.98,31433.0,48.3526,48.3708,48.3161,48.3526,31433.0
2017-03-08 11:10:00,52.98,52.98,52.95,52.96,17158.0,48.3526,48.3526,48.3252,48.3343,17158.0
2017-03-08 11:15:00,52.96,52.97,52.95,52.95,40235.0,48.3343,48.3434,48.3252,48.3252,40235.0
2017-03-08 11:20:00,52.96,52.96,52.94,52.95,20796.0,48.3343,48.3343,48.3161,48.3252,20796.0
2017-03-08 11:25:00,52.96,52.98,52.95,52.96,64213.0,48.3343,48.3526,48.3252,48.3343,64213.0
2017-03-08 11:30:00,52.97,52.97,52.89,52.91,32491.0,48.3434,48.3434,48.2704,48.2887,32491.0
2017-03-08 11:35:00,52.91,52.92,52.88,52.9,32889.0,48.2887,48.2978,48.2613,48.2796,32889.0
2017-03-08 11:40:00,52.91,52.91,52.85,52.86,64089.0,48.2887,48.2887,48.2339,48.243,64089.0
2017-03-08 11:45:00,52.86,52.86,52.8,52.83,115616.0,48.243,48.243,48.1883,48.2157,115616.0
2017-03-08 11:50:00,52.84,52.84,52.82,52.82,34177.0,48.2248,48.2248,48.2065,48.2065,34177.0
2017-03-08 11:55:00,52.82,52.85,52.81,52.84,136267.0,48.2065,48.2339,48.1974,48.2248,136267.0
2017-03-08 12:00:00,52.84,52.86,52.81,52.85,300479.0,48.2248,48.243,48.1974,48.2339,300479.0
2017-03-08 12:05:00,52.85,52.86,52.82,52.84,39010.0,48.2339,48.243,48.2065,48.2248,39010.0
2017-03-08 12:10:00,52.84,52.85,52.81,52.83,67847.0,48.2248,48.2339,48.1974,48.2157,67847.0
2017-03-08 12:15:00,52.83,52.85,52.82,52.85,23881.0,48.2157,48.2339,48.2065,48.2339,23881.0
2017-03-08 12:20:00,52.84,52.88,52.83,52.87,25311.0,48.2248,48.2613,48.2157,48.2522,25311.0
2017-03-08 12:25:00,52.87,52.87,52.85,52.86,27775.0,48.2522,48.2522,48.2339,48.243,27775.0
2017-03-08 12:30:00,52.86,52.9,52.86,52.9,100871.0,48.243,48.2796,48.243,48.2796,100871.0
2017-03-08 12:35:00,52.9,52.9,52.88,52.9,36320.0,48.2796,48.2796,48.2613,48.2796,36320.0
2017-03-08 12:40:00,52.9,52.91,52.89,52.89,15259.0,48.2796,48.2887,48.2704,48.2704,15259.0
2017-03-08 12:45:00,52.89,52.91,52.88,52.9,31223.0,48.2704,48.2887,48.2613,48.2796,31223.0
2017-03-08 12:50:00,52.89,52.9,52.88,52.89,21162.0,48.2704,48.2796,48.2613,48.2704,21162.0
2017-03-08 12:55:00,52.89,52.9,52.87,52.89,17248.0,48.2704,48.2796,48.2522,48.2704,17248.0
2017-03-08 13:00:00,52.89,52.92,52.88,52.9,21778.0,48.2704,48.2978,48.2613,48.2796,21778.0
2017-03-08 13:05:00,52.9,52.92,52.89,52.91,34201.0,48.2796,48.2978,48.2704,48.2887,34201.0
2017-03-08 13:10:00,52.91,52.94,52.9,52.93,39731.0,48.2887,48.3161,48.2796,48.3069,39731.0
2017-03-08 13:15:00,52.94,52.96,52.92,52.93,75672.0,48.3161,48.3343,48.2978,48.3069,75672.0
2017-03-08 13:20:00,52.93,52.94,52.92,52.92,36037.0,48.3069,48.3161,48.2978,48.2978,36037.0
2017-03-08 13:25:00,52.93,52.94,52.92,52.92,56613.0,48.3069,48.3161,48.2978,48.2978,56613.0
2017-03-08 13:30:00,52.93,52.95,52.92,52.95,71742.0,48.3069,48.3252,48.2978,48.3252,71742.0
2017-03-08 13:35:00,52.95,52.95,52.92,52.93,75392.0,48.3252,48.3252,48.2978,48.3069,75392.0
2017-03-08 13:40:00,52.94,52.95,52.93,52.94,26074.0,48.3161,48.3252,48.3069,48.3161,26074.0
2017-03-08 13:45:00,52.94,52.95,52.93,52.94,19191.0,48.3161,48.3252,48.3069,48.3161,19191.0
2017-03-08 13:50:00,52.95,52.95,52.92,52.93,28689.0,48.3252,48.3252,48.2978,48.3069,28689.0
2017-03-08 13:55:00,52.93,52.95,52.92,52.94,125020.0,48.3069,48.3252,48.2978,48.3161,125020.0
2017-03-08 14:00:00,52.93,52.96,52.92,52.95,14169.0,48.3069,48.3343,48.2978,48.3252,14169.0
2017-03-08 14:05:00,52.96,52.96,52.89,52.9,30565.0,48.3343,48.3343,48.2704,48.2796,30565.0
2017-03-08 14:10:00,52.9,52.91,52.88,52.89,27447.0,48.2796,48.2887,48.2613,48.2704,27447.0
2017-03-08 14:15:00,52.9,52.9,52.85,52.86,24838.0,48.2796,48.2796,48.2339,48.243,24838.0
2017-03-08 14:20:00,52.86,52.87,52.8,52.84,31508.0,48.243,48.2522,48.1883,48.2248,31508.0
2017-03-08 14:25:00,52.83,52.84,52.8,52.83,41039.0,48.2157,48.2248,48.1883,48.2157,41039.0
2017-03-08 14:30:00,52.83,52.85,52.8,52.82,52814.0,48.2157,48.2339,48.1883,48.2065,52814.0
2017-03-08 14:35:00,52.83,52.84,52.82,52.83,39108.0,48.2157,48.2248,48.2065,48.2157,39108.0
2017-03-08 14:40:00,52.84,52.85,52.83,52.84,35559.0,48.2248,48.2339,48.2157,48.2248,35559.0
2017-03-08 14:45:00,52.84,52.87,52.83,52.86,170216.0,48.2248,48.2522,48.2157,48.243,170216.0
2017-03-08 14:50:00,52.86,52.88,52.85,52.88,18280.0,48.243,48.2613,48.2339,48.2613,18280.0
2017-03-08 14:55:00,52.87,52.89,52.85,52.86,52692.0,48.2522,48.2704,48.2339,48.243,52692.0
2017-03-08 15:00:00,52.87,52.89,52.86,52.88,31827.0,48.2522,48.2704,48.243,48.2613,31827.0
2017-03-08 15:05:00,52.89,52.9,52.88,52.88,36033.0,48.2704,48.2796,48.2613,48.2613,36033.0
2017-03-08 15:10:00,52.88,52.9,52.86,52.87,64095.0,48.2613,48.2796,48.243,48.2522,64095.0
2017-03-08 15:15:00,52.87,52.88,52.86,52.88,28261.0,48.2522,48.2613,48.243,48.2613,28261.0
2017-03-08 15:20:00,52.87,52.89,52.87,52.89,64351.0,48.2522,48.2704,48.2522,48.2704,64351.0
2017-03-08 15:25:00,52.88,52.89,52.85,52.86,63413.0,48.2613,48.2704,48.2339,48.243,63413.0
2017-03-08 15:30:00,52.86,52.86,52.77,52.8,172451.0,48.243,48.243,48.1609,48.1883,172451.0
2017-03-08 15:35:00,52.79,52.82,52.77,52.8,221873.0,48.1792,48.2065,48.1609,48.1883,221873.0
2017-03-08 15:40:00,52.8,52.82,52.76,52.79,248293.0,48.1883,48.2065,48.1518,48.1792,248293.0
2017-03-08 15:45:00,52.8,52.83,52.8,52.82,210285.0,48.1883,48.2157,48.1883,48.2065,210285.0
2017-03-08 15:50:00,52.82,52.82,52.79,52.8,108740.0,48.2065,48.2065,48.1792,48.1883,108740.0
2017-03-08 15:55:00,52.8,52.85,52.79,52.84,551032.0,48.1883,48.2339,48.1792,48.2248,551032.0
2017-03-09 09:30:00,52.85,52.87,52.65,52.7,199979.0,48.2339,48.2522,48.0514,48.097,199979.0
2017-03-09 09:35:00,52.69,52.74,52.69,52.74,104622.0,48.0879,48.1335,48.0879,48.1335,104622.0
2017-03-09 09:40:00,52.75,52.8,52.73,52.76,70310.0,48.1427,48.1883,48.1244,48.1518,70310.0
2017-03-09 09:45:00,52.77,52.86,52.76,52.84,58059.0,48.1609,48.243,48.1518,48.2248,58059.0
2017-03-09 09:50:00,52.83,52.86,52.82,52.83,47249.0,48.2157,48.243,48.2065,48.2157,47249.0
2017-03-09 09:55:00,52.84,52.86,52.8,52.86,42881.0,48.2248,48.243,48.1883,48.243,42881.0
2017-03-09 10:00:00,52.86,52.9,52.85,52.89,51154.0,48.243,48.2796,48.2339,48.2704,51154.0
2017-03-09 10:05:00,52.89,52.9,52.87,52.89,103047.0,48.2704,48.2796,48.2522,48.2704,103047.0
2017-03-09 10:10:00,52.9,52.91,52.87,52.88,84654.0,48.2796,48.2887,48.2522,48.2613,84654.0
2017-03-09 10:15:00,52.88,52.9,52.85,52.87,102970.0,48.2613,48.2796,48.2339,48.2522,102970.0
2017-03-09 10:20:00,52.87,52.87,52.81,52.84,31852.0,48.2522,48.2522,48.1974,48.2248,31852.0
2017-03-09 10:25:00,52.84,52.86,52.82,52.86,49381.0,48.2248,48.243,48.2065,48.243,49381.0
2017-03-09 10:30:00,52.85,52.86,52.82,52.86,64148.0,48.2339,48.243,48.2065,48.243,64148.0
2017-03-09 10:35:00,52.86,52.89,52.82,52.83,271020.0,48.243,48.2704,48.2065,48.2157,271020.0
2017-03-09 10:40:00,52.83,52.86,52.81,52.86,148446.0,48.2157,48.243,48.1974,48.243,148446.0
2017-03-09 10:45:00,52.86,52.87,52.83,52.86,42426.0,48.243,48.2522,48.2157,48.243,42426.0
2017-03-09 10:50:00,52.86,52.87,52.85,52.87,13855.0,48.243,48.2522,48.2339,48.2522,13855.0
2017-03-09 10:55:00,52.87,52.9,52.86,52.89,40656.0,48.2522,48.2796,48.243,48.2704,40656.0
2017-03-09 11:00:00,52.89,52.9,52.87,52.89,91888.0,48.2704,48.2796,48.2522,48.2704,91888.0
2017-03-09 11:05:00,52.89,52.91,52.87,52.88,136849.0,48.2704,48.2887,48.2522,48.2613,136849.0
2017-03-09 11:10:00,52.88,52.89,52.86,52.89,23856.0,48.2613,48.2704,48.243,48.2704,23856.0
2017-03-09 11:15:00,52.89,52.89,52.85,52.88,65120.0,48.2704,48.2704,48.2339,48.2613,65120.0
2017-03-09 11:20:00,52.88,52.88,52.81,52.83,108270.0,48.2613,48.2613,48.1974,48.2157,108270.0
2017-03-09 11:25:00,52.83,52.86,52.82,52.86,61679.0,48.2157,48.243,48.2065,48.243,61679.0
2017-03-09 11:30:00,52.86,52.87,52.84,52.85,41865.0,48.243,48.2522,48.2248,48.2339,41865.0
2017-03-09 11:35:00,52.86,52.88,52.85,52.86,55052.0,48.243,48.2613,48.2339,48.243,55052.0
2017-03-09 11:40:00,52.86,52.86,52.84,52.86,23366.0,48.243,48.243,48.2248,48.243,23366.0
2017-03-09 11:45:00,52.86,52.87,52.85,52.87,19304.0,48.243,48.2522,48.2339,48.2522,19304.0
2017-03-09 11:50:00,52.86,52.88,52.85,52.87,69248.0,48.243,48.2613,48.2339,48.2522,69248.0
2017-03-09 11:55:00,52.86,52.87,52.82,52.84,103202.0,48.243,48.2522,48.2065,48.2248,103202.0
2017-03-09 12:00:00,52.84,52.86,52.84,52.85,40277.0,48.2248,48.243,48.2248,48.2339,40277.0
2017-03-09 12:05:00,52.85,52.86,52.82,52.83,59225.0,48.2339,48.243,48.2065,48.2157,59225.0
2017-03-09 12:10:00,52.83,52.84,52.82,52.83,38374.0,48.2157,48.2248,48.2065,48.2157,38374.0
2017-03-09 12:15:00,52.83,52.83,52.81,52.82,13390.0,48.2157,48.2157,48.1974,48.2065,13390.0
2017-03-09 12:20:00,52.82,52.83,52.81,52.82,33891.0,48.2065,48.2157,48.1974,48.2065,33891.0
2017-03-09 12:25:00,52.82,52.83,52.81,52.82,21375.0,48.2065,48.2157,48.1974,48.2065,21375.0
2017-03-09 12:30:00,52.81,52.83,52.8,52.8,20750.0,48.1974,48.2157,48.1883,48.1883,20750.0
2017-03-09 12:35:00,52.8,52.83,52.8,52.81,84856.0,48.1883,48.2157,48.1883,48.1974,84856.0
2017-03-09 12:40:00,52.82,52.83,52.8,52.83,42185.0,48.2065,48.2157,48.1883,48.2157,42185.0
2017-03-09 12:45:00,52.83,52.85,52.81,52.84,97759.0,48.2157,48.2339,48.1974,48.2248,97759.0
2017-03-09 12:50:00,52.85,52.85,52.82,52.84,72384.0,48.2339,48.2339,48.2065,48.2248,72384.0
2017-03-09 12:55:00,52.84,52.84,52.82,52.84,22961.0,48.2248,48.2248,48.2065,48.2248,22961.0
2017-03-09 13:00:00,52.84,52.84,52.83,52.84,9395.0,48.2248,48.2248,48.2157,48.2248,9395.0
2017-03-09 13:05:00,52.84,52.84,52.82,52.83,42732.0,48.2248,48.2248,48.2065,48.2157,42732.0
2017-03-09 13:10:00,52.83,52.84,52.82,52.83,35610.0,48.2157,48.2248,48.2065,48.2157,35610.0
2017-03-09 13:15:00,52.83,52.83,52.81,52.83,53980.0,48.2157,48.2157,48.1974,48.2157,53980.0
2017-03-09 13:20:00,52.84,52.84,52.82,52.82,16965.0,48.2248,48.2248,48.2065,48.2065,16965.0
2017-03-09 13:25:00,52.82,52.83,52.8,52.8,49110.0,48.2065,48.2157,48.1883,48.1883,49110.0
2017-03-09 13:30:00,52.8,52.81,52.73,52.75,148603.0,48.1883,48.1974,48.1244,48.1427,148603.0
2017-03-09 13:35:00,52.75,52.76,52.74,52.75,41622.0,48.1427,48.1518,48.1335,48.1427,41622.0
2017-03-09 13:40:00,52.76,52.79,52.75,52.77,62054.0,48.1518,48.1792,48.1427,48.1609,62054.0
2017-03-09 13:45:00,52.77,52.77,52.73,52.74,24219.0,48.1609,48.1609,48.1244,48.1335,24219.0
2017-03-09 13:50:00,52.74,52.77,52.74,52.77,24347.0,48.1335,48.1609,48.1335,48.1609,24347.0
2017-03-09 13:55:00,52.76,52.77,52.73,52.74,57367.0,48.1518,48.1609,48.1244,48.1335,57367.0
2017-03-09 14:00:00,52.74,52.75,52.66,52.66,120300.0,48.1335,48.1427,48.0605,48.0605,120300.0
2017-03-09 14:05:00,52.66,52.68,52.64,52.66,57193.0,48.0605,48.0788,48.0423,48.0605,57193.0
2017-03-09 14:10:00,52.66,52.68,52.64,52.64,118217.0,48.0605,48.0788,48.0423,48.0423,118217.0
2017-03-09 14:15:00,52.64,52.65,52.57,52.6,145199.0,48.0423,48.0514,47.9784,48.0058,145199.0
2017-03-09 14:20:00,52.61,52.64,52.6,52.63,57725.0,48.0149,48.0423,48.0058,48.0331,57725.0
2017-03-09 14:25:00,52.64,52.67,52.63,52.65,71051.0,48.0423,48.0696,48.0331,48.0514,71051.0
2017-03-09 14:30:00,52.64,52.66,52.64,52.64,27516.0,48.0423,48.0605,48.0423,48.0423,27516.0
2017-03-09 14:35:00,52.64,52.66,52.63,52.65,33212.0,48.0423,48.0605,48.0331,48.0514,33212.0
2017-03-09 14:40:00,52.65,52.66,52.61,52.65,65351.0,48.0514,48.0605,48.0149,48.0514,65351.0
2017-03-09 14:45:00,52.65,52.68,52.64,52.67,57807.0,48.0514,48.0788,48.0423,48.0696,57807.0
2017-03-09 14:50:00,52.66,52.69,52.66,52.66,40614.0,48.0605,48.0879,48.0605,48.0605,40614.0
2017-03-09 14:55:00,52.67,52.71,52.66,52.71,108885.0,48.0696,48.1061,48.0605,48.1061,108885.0
2017-03-09 15:00:00,52.71,52.75,52.7,52.73,50988.0,48.1061,48.1427,48.097,48.1244,50988.0
2017-03-09 15:05:00,52.73,52.78,52.73,52.77,72846.0,48.1244,48.17,48.1244,48.1609,72846.0
2017-03-09 15:10:00,52.77,52.8,52.77,52.79,118424.0,48.1609,48.1883,48.1609,48.1792,118424.0
2017-03-09 15:15:00,52.78,52.82,52.77,52.82,33174.0,48.17,48.2065,48.1609,48.2065,33174.0
2017-03-09 15:20:00,52.82,52.82,52.77,52.78,217957.0,48.2065,48.2065,48.1609,48.17,217957.0
2017-03-09 15:25:00,52.79,52.82,52.79,52.82,104779.0,48.1792,48.2065,48.1792,48.2065,104779.0
2017-03-09 15:30:00,52.82,52.88,52.81,52.87,188240.0,48.2065,48.2613,48.1974,48.2522,188240.0
2017-03-09 15:35:00,52.87,52.87,52.81,52.82,277170.0,48.2522,48.2522,48.1974,48.2065,277170.0
2017-03-09 15:40:00,52.81,52.84,52.81,52.83,213522.0,48.1974,48.2248,48.1974,48.2157,213522.0
2017-03-09 15:45:00,52.83,52.86,52.82,52.83,346589.0,48.2157,48.243,48.2065,48.2157,346589.0
2017-03-09 15:50:00,52.83,52.83,52.81,52.82,277228.0,48.2157,48.2157,48.1974,48.2065,277228.0
2017-03-09 15:55:00,52.82,52.84,52.81,52.84,424847.0,48.2065,48.2248,48.1974,48.2248,424847.0
2017-03-10 09:30:00,53.06,53.14,53.04,53.11,136435.0,48.4256,48.4986,48.4073,48.4712,136435.0
2017-03-10 09:35:00,53.1,53.15,53.09,53.11,100292.0,48.4621,48.5077,48.453,48.4712,100292.0
2017-03-10 09:40:00,53.1,53.1,53.06,53.06,137461.0,48.4621,48.4621,48.4256,48.4256,137461.0
2017-03-10 09:45:00,53.05,53.1,53.03,53.1,71324.0,48.4165,48.4621,48.3982,48.4621,71324.0
2017-03-10 09:50:00,53.11,53.16,53.11,53.15,80986.0,48.4712,48.5168,48.4712,48.5077,80986.0
2017-03-10 09:55:00,53.15,53.18,53.14,53.16,59355.0,48.5077,48.5351,48.4986,48.5168,59355.0
2017-03-10 10:00:00,53.17,53.2,53.16,53.18,165559.0,48.526,48.5533,48.5168,48.5351,165559.0
2017-03-10 10:05:00,53.18,53.18,53.15,53.18,49557.0,48.5351,48.5351,48.5077,48.5351,49557.0
2017-03-10 10:10:00,53.18,53.2,53.15,53.19,118560.0,48.5351,48.5533,48.5077,48.5442,118560.0
2017-03-10 10:15:00,53.19,53.22,53.19,53.21,79799.0,48.5442,48.5716,48.5442,48.5625,79799.0
2017-03-10 10:20:00,53.21,53.22,53.17,53.17,32003.0,48.5625,48.5716,48.526,48.526,32003.0
2017-03-10 10:25:00,53.18,53.2,53.16,53.16,47936.0,48.5351,48.5533,48.5168,48.5168,47936.0
2017-03-10 10:30:00,53.15,53.16,53.12,53.13,134751.0,48.5077,48.5168,48.4803,48.4895,134751.0
2017-03-10 10:35:00,53.13,53.15,53.08,53.09,91868.0,48.4895,48.5077,48.4438,48.453,91868.0
2017-03-10 10:40:00,53.09,53.1,53.02,53.09,198016.0,48.453,48.4621,48.3891,48.453,198016.0
2017-03-10 10:45:00,53.09,53.11,53.05,53.06,44673.0,48.453,48.4712,48.4165,48.4256,44673.0
2017-03-10 10:50:00,53.07,53.11,53.06,53.11,44276.0,48.4347,48.4712,48.4256,48.4712,44276.0
2017-03-10 10:55:00,53.11,53.12,53.07,53.08,47056.0,48.4712,48.4803,48.4347,48.4438,47056.0
2017-03-10 11:00:00,53.07,53.11,53.04,53.05,224821.0,48.4347,48.4712,48.4073,48.4165,224821.0
2017-03-10 11:05:00,53.05,53.08,53.02,53.07,60379.0,48.4165,48.4438,48.3891,48.4347,60379.0
2017-03-10 11:10:00,53.07,53.08,53.04,53.07,95380.0,48.4347,48.4438,48.4073,48.4347,95380.0
2017-03-10 11:15:00,53.07,53.1,53.06,53.09,55745.0,48.4347,48.4621,48.4256,48.453,55745.0
2017-03-10 11:20:00,53.08,53.11,53.08,53.1,83594.0,48.4438,48.4712,48.4438,48.4621,83594.0
2017-03-10 11:25:00,53.1,53.13,53.09,53.12,109832.0,48.4621,48.4895,48.453,48.4803,109832.0
2017-03-10 11:30:00,53.12,53.13,53.08,53.09,57642.0,48.4803,48.4895,48.4438,48.453,57642.0
2017-03-10 11:35:00,53.09,53.11,53.08,53.1,34717.0,48.453,48.4712,48.4438,48.4621,34717.0
2017-03-10 11:40:00,53.1,53.11,53.08,53.08,42880.0,48.4621,48.4712,48.4438,48.4438,42880.0
2017-03-10 11:45:00,53.08,53.08,53.05,53.07,51392.0,48.4438,48.4438,48.4165,48.4347,51392.0
2017-03-10 11:50:00,53.06,53.09,53.05,53.09,97473.0,48.4256,48.453,48.4165,48.453,97473.0
2017-03-10 11:55:00,53.09,53.1,53.05,53.07,42293.0,48.453,48.4621,48.4165,48.4347,42293.0
2017-03-10 12:00:00,53.07,53.07,53.03,53.04,31917.0,48.4347,48.4347,48.3982,48.4073,31917.0
2017-03-10 12:05:00,53.05,53.07,53.04,53.07,10292.0,48.4165,48.4347,48.4073,48.4347,10292.0
2017-03-10 12:10:00,53.07,53.07,53.05,53.06,21173.0,48.4347,48.4347,48.4165,48.4256,21173.0
2017-03-10 12:15:00,53.07,53.08,53.05,53.06,66578.0,48.4347,48.4438,48.4165,48.4256,66578.0
2017-03-10 12:20:00,53.06,53.08,53.06,53.07,73012.0,48.4256,48.4438,48.4256,48.4347,73012.0
2017-03-10 12:25:00,53.07,53.08,53.05,53.06,29261.0,48.4347,48.4438,48.4165,48.4256,29261.0
2017-03-10 12:30:00,53.06,53.06,53.02,53.03,16991.0,48.4256,48.4256,48.3891,48.3982,16991.0
2017-03-10 12:35:00,53.02,53.03,52.99,53.01,60475.0,48.3891,48.3982,48.3617,48.3799,60475.0
2017-03-10 12:40:00,53.01,53.01,52.98,53.01,28929.0,48.3799,48.3799,48.3526,48.3799,28929.0
2017-03-10 12:45:00,53.01,53.01,52.99,53.0,49533.0,48.3799,48.3799,48.3617,48.3708,49533.0
2017-03-10 12:50:00,53.0,53.01,52.92,52.95,52516.0,48.3708,48.3799,48.2978,48.3252,52516.0
2017-03-10 12:55:00,52.96,52.99,52.93,52.99,77028.0,48.3343,48.3617,48.3069,48.3617,77028.0
2017-03-10 13:00:00,52.99,53.0,52.96,52.97,33368.0,48.3617,48.3708,48.3343,48.3434,33368.0
2017-03-10 13:05:00,52.96,52.97,52.89,52.93,118722.0,48.3343,48.3434,48.2704,48.3069,118722.0
2017-03-10 13:10:00,52.93,52.96,52.92,52.96,110984.0,48.3069,48.3343,48.2978,48.3343,110984.0
2017-03-10 13:15:00,52.96,52.98,52.95,52.97,52931.0,48.3343,48.3526,48.3252,48.3434,52931.0
2017-03-10 13:20:00,52.97,52.99,52.96,52.98,40190.0,48.3434,48.3617,48.3343,48.3526,40190.0
2017-03-10 13:25:00,52.98,52.98,52.95,52.97,42220.0,48.3526,48.3526,48.3252,48.3434,42220.0
2017-03-10 13:30:00,52.97,52.98,52.94,52.94,229089.0,48.3434,48.3526,48.3161,48.3161,229089.0
2017-03-10 13:35:00,52.94,52.97,52.93,52.96,34584.0,48.3161,48.3434,48.3069,48.3343,34584.0
2017-03-10 13:40:00,52.97,52.99,52.96,52.99,24963.0,48.3434,48.3617,48.3343,48.3617,24963.0
2017-03-10 13:45:00,52.99,53.03,52.98,53.01,43024.0,48.3617,48.3982,48.3526,48.3799,43024.0
2017-03-10 13:50:00,53.01,53.04,53.0,53.04,46358.0,48.3799,48.4073,48.3708,48.4073,46358.0
2017-03-10 13:55:00,53.04,53.04,53.02,53.03,24155.0,48.4073,48.4073,48.3891,48.3982,24155.0
2017-03-10 14:00:00,53.03,53.05,53.01,53.03,38081.0,48.3982,48.4165,48.3799,48.3982,38081.0
2017-03-10 14:05:00,53.03,53.03,53.0,53.02,52247.0,48.3982,48.3982,48.3708,48.3891,52247.0
2017-03-10 14:10:00,53.02,53.04,53.01,53.04,16630.0,48.3891,48.4073,48.3799,48.4073,16630.0
2017-03-10 14:15:00,53.04,53.07,53.03,53.06,71322.0,48.4073,48.4347,48.3982,48.4256,71322.0
2017-03-10 14:20:00,53.06,53.08,53.05,53.06,32444.0,48.4256,48.4438,48.4165,48.4256,32444.0
2017-03-10 14:25:00,53.06,53.09,53.06,53.07,76482.0,48.4256,48.453,48.4256,48.4347,76482.0
2017-03-10 14:30:00,53.07,53.07,53.04,53.07,89981.0,48.4347,48.4347,48.4073,48.4347,89981.0
2017-03-10 14:35:00,53.07,53.1,53.06,53.09,34926.0,48.4347,48.4621,48.4256,48.453,34926.0
2017-03-10 14:40:00,53.09,53.09,53.07,53.08,50878.0,48.453,48.453,48.4347,48.4438,50878.0
2017-03-10 14:45:00,53.08,53.09,53.06,53.07,29564.0,48.4438,48.453,48.4256,48.4347,29564.0
2017-03-10 14:50:00,53.08,53.09,53.05,53.05,77539.0,48.4438,48.453,48.4165,48.4165,77539.0
2017-03-10 14:55:00,53.06,53.08,53.05,53.08,51029.0,48.4256,48.4438,48.4165,48.4438,51029.0
2017-03-10 15:00:00,53.08,53.1,53.07,53.09,57159.0,48.4438,48.4621,48.4347,48.453,57159.0
2017-03-10 15:05:00,53.09,53.1,53.07,53.08,84830.0,48.453,48.4621,48.4347,48.4438,84830.0
2017-03-10 15:10:00,53.08,53.09,53.07,53.09,63301.0,48.4438,48.453,48.4347,48.453,63301.0
2017-03-10 15:15:00,53.1,53.1,53.07,53.07,67104.0,48.4621,48.4621,48.4347,48.4347,67104.0
2017-03-10 15:20:00,53.07,53.09,53.07,53.08,138880.0,48.4347,48.453,48.4347,48.4438,138880.0
2017-03-10 15:25:00,53.08,53.11,53.07,53.11,104134.0,48.4438,48.4712,48.4347,48.4712,104134.0
2017-03-10 15:30:00,53.1,53.11,53.09,53.11,133591.0,48.4621,48.4712,48.453,48.4712,133591.0
2017-03-10 15:35:00,53.11,53.12,53.09,53.1,103063.0,48.4712,48.4803,48.453,48.4621,103063.0
2017-03-10 15:40:00,53.1,53.1,53.08,53.1,239259.0,48.4621,48.4621,48.4438,48.4621,239259.0
2017-03-10 15:45:00,53.1,53.11,53.08,53.11,344968.0,48.4621,48.4712,48.4438,48.4712,344968.0
2017-03-10 15:50:00,53.1,53.13,53.1,53.12,289047.0,48.4621,48.4895,48.4621,48.4803,289047.0
2017-03-10 15:55:00,53.13,53.13,53.08,53.12,858865.0,48.4895,48.4895,48.4438,48.4803,858865.0
2017-03-13 09:30:00,53.11,53.19,53.1,53.19,221896.0,48.4712,48.5442,48.4621,48.5442,221896.0
2017-03-13 09:35:00,53.2,53.22,53.17,53.18,195553.0,48.5533,48.5716,48.526,48.5351,195553.0
2017-03-13 09:40:00,53.18,53.2,53.14,53.15,123567.0,48.5351,48.5533,48.4986,48.5077,123567.0
2017-03-13 09:45:00,53.16,53.19,53.15,53.19,109025.0,48.5168,48.5442,48.5077,48.5442,109025.0
2017-03-13 09:50:00,53.18,53.2,53.15,53.2,79255.0,48.5351,48.5533,48.5077,48.5533,79255.0
2017-03-13 09:55:00,53.2,53.2,53.15,53.16,68638.0,48.5533,48.5533,48.5077,48.5168,68638.0
2017-03-13 10:00:00,53.15,53.18,53.13,53.14,73977.0,48.5077,48.5351,48.4895,48.4986,73977.0
2017-03-13 10:05:00,53.13,53.14,53.08,53.09,100824.0,48.4895,48.4986,48.4438,48.453,100824.0
2017-03-13 10:10:00,53.1,53.16,53.09,53.14,173223.0,48.4621,48.5168,48.453,48.4986,173223.0
2017-03-13 10:15:00,53.14,53.15,53.11,53.12,57101.0,48.4986,48.5077,48.4712,48.4803,57101.0
2017-03-13 10:20:00,53.11,53.12,53.07,53.08,66284.0,48.4712,48.4803,48.4347,48.4438,66284.0
2017-03-13 10:25:00,53.09,53.12,53.07,53.11,39542.0,48.453,48.4803,48.4347,48.4712,39542.0
2017-03-13 10:30:00,53.11,53.13,53.09,53.11,54423.0,48.4712,48.4895,48.453,48.4712,54423.0
2017-03-13 10:35:00,53.11,53.12,53.09,53.11,68937.0,48.4712,48.4803,48.453,48.4712,68937.0
2017-03-13 10:40:00,53.11,53.12,53.08,53.09,60850.0,48.4712,48.4803,48.4438,48.453,60850.0
2017-03-13 10:45:00,53.09,53.1,53.07,53.1,35746.0,48.453,48.4621,48.4347,48.4621,35746.0
2017-03-13 10:50:00,53.1,53.11,53.09,53.11,25906.0,48.4621,48.4712,48.453,48.4712,25906.0
2017-03-13 10:55:00,53.11,53.12,53.1,53.11,37470.0,48.4712,48.4803,48.4621,48.4712,37470.0
2017-03-13 11:00:00,53.1,53.12,53.08,53.1,84679.0,48.4621,48.4803,48.4438,48.4621,84679.0
2017-03-13 11:05:00,53.1,53.12,53.09,53.12,40656.0,48.4621,48.4803,48.453,48.4803,40656.0
2017-03-13 11:10:00,53.11,53.14,53.11,53.13,103358.0,48.4712,48.4986,48.4712,48.4895,103358.0
2017-03-13 11:15:00,53.13,53.14,53.11,53.12,67347.0,48.4895,48.4986,48.4712,48.4803,67347.0
2017-03-13 11:20:00,53.12,53.13,53.11,53.12,60734.0,48.4803,48.4895,48.4712,48.4803,60734.0
2017-03-13 11:25:00,53.12,53.12,53.09,53.1,41748.0,48.4803,48.4803,48.453,48.4621,41748.0
2017-03-13 11:30:00,53.11,53.11,53.07,53.1,311438.0,48.4712,48.4712,48.4347,48.4621,311438.0
2017-03-13 11:35:00,53.1,53.1,53.08,53.09,43601.0,48.4621,48.4621,48.4438,48.453,43601.0
2017-03-13 11:40:00,53.1,53.11,53.08,53.11,115220.0,48.4621,48.4712,48.4438,48.4712,115220.0
2017-03-13 11:45:00,53.11,53.11,53.08,53.1,73413.0,48.4712,48.4712,48.4438,48.4621,73413.0
2017-03-13 11:50:00,53.09,53.12,53.08,53.11,57199.0,48.453,48.4803,48.4438,48.4712,57199.0
2017-03-13 11:55:00,53.12,53.13,53.11,53.12,66196.0,48.4803,48.4895,48.4712,48.4803,66196.0
2017-03-13 12:00:00,53.13,53.15,53.12,53.14,43422.0,48.4895,48.5077,48.4803,48.4986,43422.0
2017-03-13 12:05:00,53.14,53.14,53.12,53.13,18991.0,48.4986,48.4986,48.4803,48.4895,18991.0
2017-03-13 12:10:00,53.13,53.13,53.11,53.12,24909.0,48.4895,48.4895,48.4712,48.4803,24909.0
2017-03-13 12:15:00,53.12,53.12,53.07,53.09,81760.0,48.4803,48.4803,48.4347,48.453,81760.0
2017-03-13 12:20:00,53.09,53.09,53.06,53.07,37815.0,48.453,48.453,48.4256,48.4347,37815.0
2017-03-13 12:25:00,53.07,53.09,53.06,53.09,31424.0,48.4347,48.453,48.4256,48.453,31424.0
2017-03-13 12:30:00,53.09,53.1,53.08,53.1,62967.0,48.453,48.4621,48.4438,48.4621,62967.0
2017-03-13 12:35:00,53.1,53.11,53.09,53.1,42666.0,48.4621,48.4712,48.453,48.4621,42666.0
2017-03-13 12:40:00,53.1,53.12,53.09,53.12,60450.0,48.4621,48.4803,48.453,48.4803,60450.0
2017-03-13 12:45:00,53.13,53.14,53.11,53.13,48893.0,48.4895,48.4986,48.4712,48.4895,48893.0
2017-03-13 12:50:00,53.13,53.13,53.11,53.12,20842.0,48.4895,48.4895,48.4712,48.4803,20842.0
2017-03-13 12:55:00,53.12,53.13,53.12,53.13,14250.0,48.4803,48.4895,48.4803,48.4895,14250.0
2017-03-13 13:00:00,53.12,53.15,53.12,53.15,51452.0,48.4803,48.5077,48.4803,48.5077,51452.0
2017-03-13 13:05:00,53.14,53.16,53.13,53.16,25332.0,48.4986,48.5168,48.4895,48.5168,25332.0
2017-03-13 13:10:00,53.15,53.16,53.13,53.14,75422.0,48.5077,48.5168,48.4895,48.4986,75422.0
2017-03-13 13:15:00,53.15,53.15,53.13,53.13,60861.0,48.5077,48.5077,48.4895,48.4895,60861.0
2017-03-13 13:20:00,53.14,53.15,53.13,53.15,31509.0,48.4986,48.5077,48.4895,48.5077,31509.0
2017-03-13 13:25:00,53.15,53.16,53.13,53.14,83646.0,48.5077,48.5168,48.4895,48.4986,83646.0
2017-03-13 13:30:00,53.14,53.14,53.11,53.12,45094.0,48.4986,48.4986,48.4712,48.4803,45094.0
2017-03-13 13:35:00,53.12,53.12,53.1,53.11,28679.0,48.4803,48.4803,48.4621,48.4712,28679.0
2017-03-13 13:40:00,53.11,53.13,53.1,53.13,59880.0,48.4712,48.4895,48.4621,48.4895,59880.0
2017-03-13 13:45:00,53.13,53.13,53.09,53.11,62118.0,48.4895,48.4895,48.453,48.4712,62118.0
2017-03-13 13:50:00,53.11,53.13,53.1,53.12,34151.0,48.4712,48.4895,48.4621,48.4803,34151.0
2017-03-13 13:55:00,53.12,53.13,53.11,53.13,47778.0,48.4803,48.4895,48.4712,48.4895,47778.0
2017-03-13 14:00:00,53.12,53.13,53.12,53.12,26450.0,48.4803,48.4895,48.4803,48.4803,26450.0
2017-03-13 14:05:00,53.13,53.13,53.11,53.12,80856.0,48.4895,48.4895,48.4712,48.4803,80856.0
2017-03-13 14:10:00,53.12,53.14,53.11,53.14,142006.0,48.4803,48.4986,48.4712,48.4986,142006.0
2017-03-13 14:15:00,53.14,53.14,53.13,53.14,57867.0,48.4986,48.4986,48.4895,48.4986,57867.0
2017-03-13 14:20:00,53.14,53.14,53.12,53.14,58060.0,48.4986,48.4986,48.4803,48.4986,58060.0
2017-03-13 14:25:00,53.13,53.16,53.13,53.16,34334.0,48.4895,48.5168,48.4895,48.5168,34334.0
2017-03-13 14:30:00,53.15,53.18,53.15,53.16,83513.0,48.5077,48.5351,48.5077,48.5168,83513.0
2017-03-13 14:35:00,53.16,53.18,53.16,53.16,25708.0,48.5168,48.5351,48.5168,48.5168,25708.0
2017-03-13 14:40:00,53.16,53.17,53.16,53.17,84559.0,48.5168,48.526,48.5168,48.526,84559.0
2017-03-13 14:45:00,53.16,53.17,53.14,53.15,193231.0,48.5168,48.526,48.4986,48.5077,193231.0
2017-03-13 14:50:00,53.15,53.16,53.14,53.16,64167.0,48.5077,48.5168,48.4986,48.5168,64167.0
2017-03-13 14:55:00,53.16,53.17,53.15,53.16,35128.0,48.5168,48.526,48.5077,48.5168,35128.0
2017-03-13 15:00:00,53.16,53.17,53.14,53.16,116976.0,48.5168,48.526,48.4986,48.5168,116976.0
2017-03-13 15:05:00,53.16,53.17,53.13,53.16,64447.0,48.5168,48.526,48.4895,48.5168,64447.0
2017-03-13 15:10:00,53.16,53.17,53.15,53.16,60885.0,48.5168,48.526,48.5077,48.5168,60885.0
2017-03-13 15:15:00,53.16,53.17,53.14,53.14,72947.0,48.5168,48.526,48.4986,48.4986,72947.0
2017-03-13 15:20:00,53.15,53.16,53.13,53.14,93825.0,48.5077,48.5168,48.4895,48.4986,93825.0
2017-03-13 15:25:00,53.14,53.16,53.13,53.15,127233.0,48.4986,48.5168,48.4895,48.5077,127233.0
2017-03-13 15:30:00,53.15,53.16,53.14,53.16,73243.0,48.5077,48.5168,48.4986,48.5168,73243.0
2017-03-13 15:35:00,53.16,53.19,53.15,53.18,198071.0,48.5168,48.5442,48.5077,48.5351,198071.0
2017-03-13 15:40:00,53.18,53.2,53.17,53.2,156836.0,48.5351,48.5533,48.526,48.5533,156836.0
2017-03-13 15:45:00,53.2,53.22,53.18,53.2,201414.0,48.5533,48.5716,48.5351,48.5533,201414.0
2017-03-13 15:50:00,53.2,53.2,53.16,53.16,291538.0,48.5533,48.5533,48.5168,48.5168,291538.0
2017-03-13 15:55:00,53.17,53.21,53.16,53.18,501442.0,48.526,48.5625,48.5168,48.5351,501442.0
2017-03-14 09:30:00,53.12,53.12,53.07,53.08,118028.0,48.4803,48.4803,48.4347,48.4438,118028.0
2017-03-14 09:35:00,53.08,53.1,53.05,53.1,88783.0,48.4438,48.4621,48.4165,48.4621,88783.0
2017-03-14 09:40:00,53.09,53.11,53.06,53.1,53504.0,48.453,48.4712,48.4256,48.4621,53504.0
2017-03-14 09:45:00,53.1,53.1,53.06,53.07,26913.0,48.4621,48.4621,48.4256,48.4347,26913.0
2017-03-14 09:50:00,53.08,53.08,53.02,53.04,72572.0,48.4438,48.4438,48.3891,48.4073,72572.0
2017-03-14 09:55:00,53.04,53.04,52.97,53.01,374822.0,48.4073,48.4073,48.3434,48.3799,374822.0
2017-03-14 10:00:00,53.02,53.03,52.96,53.0,101667.0,48.3891,48.3982,48.3343,48.3708,101667.0
2017-03-14 10:05:00,53.0,53.03,52.99,52.99,95930.0,48.3708,48.3982,48.3617,48.3617,95930.0
2017-03-14 10:10:00,53.0,53.02,52.99,53.0,92068.0,48.3708,48.3891,48.3617,48.3708,92068.0
2017-03-14 10:15:00,53.0,53.01,52.93,52.93,80887.0,48.3708,48.3799,48.3069,48.3069,80887.0
2017-03-14 10:20:00,52.92,52.95,52.91,52.93,68145.0,48.2978,48.3252,48.2887,48.3069,68145.0
2017-03-14 10:25:00,52.94,52.94,52.9,52.91,72063.0,48.3161,48.3161,48.2796,48.2887,72063.0
2017-03-14 10:30:00,52.91,52.93,52.88,52.93,51850.0,48.2887,48.3069,48.2613,48.3069,51850.0
2017-03-14 10:35:00,52.93,52.94,52.89,52.9,27426.0,48.3069,48.3161,48.2704,48.2796,27426.0
2017-03-14 10:40:00,52.9,52.9,52.85,52.86,118649.0,48.2796,48.2796,48.2339,48.243,118649.0
2017-03-14 10:45:00,52.86,52.88,52.83,52.87,90649.0,48.243,48.2613,48.2157,48.2522,90649.0
2017-03-14 10:50:00,52.87,52.92,52.87,52.9,56903.0,48.2522,48.2978,48.2522,48.2796,56903.0
2017-03-14 10:55:00,52.9,52.92,52.89,52.91,34088.0,48.2796,48.2978,48.2704,48.2887,34088.0
2017-03-14 11:00:00,52.91,52.93,52.89,52.9,44382.0,48.2887,48.3069,48.2704,48.2796,44382.0
2017-03-14 11:05:00,52.91,52.91,52.87,52.89,32619.0,48.2887,48.2887,48.2522,48.2704,32619.0
2017-03-14 11:10:00,52.88,52.89,52.86,52.88,123460.0,48.2613,48.2704,48.243,48.2613,123460.0
2017-03-14 11:15:00,52.88,52.95,52.87,52.92,86110.0,48.2613,48.3252,48.2522,48.2978,86110.0
2017-03-14 11:20:00,52.91,52.93,52.89,52.9,34938.0,48.2887,48.3069,48.2704,48.2796,34938.0
2017-03-14 11:25:00,52.91,52.95,52.9,52.93,110703.0,48.2887,48.3252,48.2796,48.3069,110703.0
2017-03-14 11:30:00,52.93,52.96,52.92,52.94,70137.0,48.3069,48.3343,48.2978,48.3161,70137.0
2017-03-14 11:35:00,52.94,52.95,52.91,52.92,26759.0,48.3161,48.3252,48.2887,48.2978,26759.0
2017-03-14 11:40:00,52.92,52.95,52.91,52.91,25587.0,48.2978,48.3252,48.2887,48.2887,25587.0
2017-03-14 11:45:00,52.91,52.95,52.9,52.95,19724.0,48.2887,48.3252,48.2796,48.3252,19724.0
2017-03-14 11:50:00,52.95,52.97,52.93,52.95,52974.0,48.3252,48.3434,48.3069,48.3252,52974.0
2017-03-14 11:55:00,52.96,52.97,52.95,52.96,31121.0,48.3343,48.3434,48.3252,48.3343,31121.0
2017-03-14 12:00:00,52.97,52.99,52.96,52.97,77144.0,48.3434,48.3617,48.3343,48.3434,77144.0
2017-03-14 12:05:00,52.97,52.98,52.9,52.91,58697.0,48.3434,48.3526,48.2796,48.2887,58697.0
2017-03-14 12:10:00,52.91,52.91,52.88,52.88,38638.0,48.2887,48.2887,48.2613,48.2613,38638.0
2017-03-14 12:15:00,52.89,52.91,52.88,52.89,61017.0,48.2704,48.2887,48.2613,48.2704,61017.0
2017-03-14 12:20:00,52.89,52.91,52.88,52.91,64506.0,48.2704,48.2887,48.2613,48.2887,64506.0
2017-03-14 12:25:00,52.91,52.93,52.91,52.92,31624.0,48.2887,48.3069,48.2887,48.2978,31624.0
2017-03-14 12:30:00,52.93,52.94,52.92,52.93,31868.0,48.3069,48.3161,48.2978,48.3069,31868.0
2017-03-14 12:35:00,52.93,52.93,52.9,52.92,42755.0,48.3069,48.3069,48.2796,48.2978,42755.0
2017-03-14 12:40:00,52.93,52.94,52.91,52.94,22606.0,48.3069,48.3161,48.2887,48.3161,22606.0
2017-03-14 12:45:00,52.94,52.94,52.91,52.94,38080.0,48.3161,48.3161,48.2887,48.3161,38080.0
2017-03-14 12:50:00,52.93,52.94,52.9,52.92,32774.0,48.3069,48.3161,48.2796,48.2978,32774.0
2017-03-14 12:55:00,52.93,52.94,52.92,52.94,106411.0,48.3069,48.3161,48.2978,48.3161,106411.0
2017-03-14 13:00:00,52.94,52.95,52.93,52.93,31488.0,48.3161,48.3252,48.3069,48.3069,31488.0
2017-03-14 13:05:00,52.94,52.95,52.92,52.94,37272.0,48.3161,48.3252,48.2978,48.3161,37272.0
2017-03-14 13:10:00,52.93,52.99,52.93,52.98,59223.0,48.3069,48.3617,48.3069,48.3526,59223.0
2017-03-14 13:15:00,52.99,53.0,52.97,52.98,35688.0,48.3617,48.3708,48.3434,48.3526,35688.0
2017-03-14 13:20:00,52.98,52.98,52.96,52.98,43904.0,48.3526,48.3526,48.3343,48.3526,43904.0
2017-03-14 13:25:00,52.98,53.01,52.97,53.0,78320.0,48.3526,48.3799,48.3434,48.3708,78320.0
2017-03-14 13:30:00,53.0,53.01,52.99,53.0,720301.0,48.3708,48.3799,48.3617,48.3708,720301.0
2017-03-14 13:35:00,53.0,53.02,53.0,53.02,234629.0,48.3708,48.3891,48.3708,48.3891,234629.0
2017-03-14 13:40:00,53.02,53.02,52.97,53.0,48796.0,48.3891,48.3891,48.3434,48.3708,48796.0
2017-03-14 13:45:00,53.0,53.0,52.98,52.99,33063.0,48.3708,48.3708,48.3526,48.3617,33063.0
2017-03-14 13:50:00,53.0,53.0,52.96,52.97,35192.0,48.3708,48.3708,48.3343,48.3434,35192.0
2017-03-14 13:55:00,52.96,53.0,52.96,52.98,60998.0,48.3343,48.3708,48.3343,48.3526,60998.0
2017-03-14 14:00:00,52.98,53.0,52.98,52.99,44061.0,48.3526,48.3708,48.3526,48.3617,44061.0
2017-03-14 14:05:00,53.0,53.01,52.98,53.0,60499.0,48.3708,48.3799,48.3526,48.3708,60499.0
2017-03-14 14:10:00,53.01,53.01,52.98,52.98,88841.0,48.3799,48.3799,48.3526,48.3526,88841.0
2017-03-14 14:15:00,52.99,53.01,52.96,52.98,133265.0,48.3617,48.3799,48.3343,48.3526,133265.0
2017-03-14 14:20:00,52.98,52.99,52.96,52.96,108170.0,48.3526,48.3617,48.3343,48.3343,108170.0
2017-03-14 14:25:00,52.97,52.99,52.97,52.98,34329.0,48.3434,48.3617,48.3434,48.3526,34329.0
2017-03-14 14:30:00,52.99,53.01,52.98,53.01,54384.0,48.3617,48.3799,48.3526,48.3799,54384.0
2017-03-14 14:35:00,53.01,53.01,52.99,53.0,99201.0,48.3799,48.3799,48.3617,48.3708,99201.0
2017-03-14 14:40:00,53.0,53.01,52.99,52.99,47246.0,48.3708,48.3799,48.3617,48.3617,47246.0
2017-03-14 14:45:00,52.99,53.01,52.98,52.99,53400.0,48.3617,48.3799,48.3526,48.3617,53400.0
2017-03-14 14:50:00,52.98,52.99,52.96,52.97,58948.0,48.3526,48.3617,48.3343,48.3434,58948.0
2017-03-14 14:55:00,52.98,52.99,52.97,52.99,53465.0,48.3526,48.3617,48.3434,48.3617,53465.0
2017-03-14 15:00:00,52.98,53.02,52.97,53.01,105352.0,48.3526,48.3891,48.3434,48.3799,105352.0
2017-03-14 15:05:00,53.0,53.02,53.0,53.02,58220.0,48.3708,48.3891,48.3708,48.3891,58220.0
2017-03-14 15:10:00,53.02,53.04,53.01,53.03,128555.0,48.3891,48.4073,48.3799,48.3982,128555.0
2017-03-14 15:15:00,53.03,53.04,53.01,53.03,38571.0,48.3982,48.4073,48.3799,48.3982,38571.0
2017-03-14 15:20:00,53.03,53.04,53.02,53.04,62337.0,48.3982,48.4073,48.3891,48.4073,62337.0
2017-03-14 15:25:00,53.03,53.05,53.03,53.05,28476.0,48.3982,48.4165,48.3982,48.4165,28476.0
2017-03-14 15:30:00,53.05,53.06,53.04,53.04,101451.0,48.4165,48.4256,48.4073,48.4073,101451.0
2017-03-14 15:35:00,53.05,53.05,53.03,53.04,83772.0,48.4165,48.4165,48.3982,48.4073,83772.0
2017-03-14 15:40:00,53.03,53.03,53.0,53.02,69795.0,48.3982,48.3982,48.3708,48.3891,69795.0
2017-03-14 15:45:00,53.01,53.03,53.01,53.03,135748.0,48.3799,48.3982,48.3799,48.3982,135748.0
2017-03-14 15:50:00,53.03,53.04,53.01,53.03,262851.0,48.3982,48.4073,48.3799,48.3982,262851.0
2017-03-14 15:55:00,53.03,53.04,53.02,53.02,317055.0,48.3982,48.4073,48.3891,48.3891,317055.0
2017-03-15 09:30:00,53.12,53.14,53.04,53.06,173012.0,48.4803,48.4986,48.4073,48.4256,173012.0
2017-03-15 09:35:00,53.07,53.08,53.0,53.02,55071.0,48.4347,48.4438,48.3708,48.3891,55071.0
2017-03-15 09:40:00,53.02,53.05,52.98,53.03,96187.0,48.3891,48.4165,48.3526,48.3982,96187.0
2017-03-15 09:45:00,53.04,53.07,53.02,53.05,55514.0,48.4073,48.4347,48.3891,48.4165,55514.0
2017-03-15 09:50:00,53.05,53.07,53.04,53.05,40027.0,48.4165,48.4347,48.4073,48.4165,40027.0
2017-03-15 09:55:00,53.05,53.07,53.03,53.06,65282.0,48.4165,48.4347,48.3982,48.4256,65282.0
2017-03-15 10:00:00,53.06,53.06,53.01,53.02,37202.0,48.4256,48.4256,48.3799,48.3891,37202.0
2017-03-15 10:05:00,53.02,53.02,52.97,52.99,88158.0,48.3891,48.3891,48.3434,48.3617,88158.0
2017-03-15 10:10:00,53.0,53.02,52.98,53.01,48474.0,48.3708,48.3891,48.3526,48.3799,48474.0
2017-03-15 10:15:00,53.01,53.01,52.96,52.98,57105.0,48.3799,48.3799,48.3343,48.3526,57105.0
2017-03-15 10:20:00,52.98,53.01,52.97,53.0,38068.0,48.3526,48.3799,48.3434,48.3708,38068.0
2017-03-15 10:25:00,53.0,53.03,52.99,53.02,70701.0,48.3708,48.3982,48.3617,48.3891,70701.0
2017-03-15 10:30:00,53.03,53.04,53.0,53.03,41021.0,48.3982,48.4073,48.3708,48.3982,41021.0
2017-03-15 10:35:00,53.03,53.03,53.0,53.0,27995.0,48.3982,48.3982,48.3708,48.3708,27995.0
2017-03-15 10:40:00,53.01,53.02,52.99,53.0,54576.0,48.3799,48.3891,48.3617,48.3708,54576.0
2017-03-15 10:45:00,53.0,53.01,52.98,53.0,59709.0,48.3708,48.3799,48.3526,48.3708,59709.0
2017-03-15 10:50:00,52.99,53.01,52.98,53.0,42276.0,48.3617,48.3799,48.3526,48.3708,42276.0
2017-03-15 10:55:00,53.0,53.02,52.98,53.02,52499.0,48.3708,48.3891,48.3526,48.3891,52499.0
2017-03-15 11:00:00,53.02,53.03,53.01,53.02,20432.0,48.3891,48.3982,48.3799,48.3891,20432.0
2017-03-15 11:05:00,53.02,53.04,53.01,53.03,46454.0,48.3891,48.4073,48.3799,48.3982,46454.0
2017-03-15 11:10:00,53.04,53.05,53.03,53.05,34681.0,48.4073,48.4165,48.3982,48.4165,34681.0
2017-03-15 11:15:00,53.05,53.05,53.02,53.05,55561.0,48.4165,48.4165,48.3891,48.4165,55561.0
2017-03-15 11:20:00,53.05,53.06,53.03,53.05,41535.0,48.4165,48.4256,48.3982,48.4165,41535.0
2017-03-15 11:25:00,53.05,53.07,53.05,53.07,29197.0,48.4165,48.4347,48.4165,48.4347,29197.0
2017-03-15 11:30:00,53.07,53.08,53.05,53.08,57030.0,48.4347,48.4438,48.4165,48.4438,57030.0
2017-03-15 11:35:00,53.08,53.1,53.07,53.1,33726.0,48.4438,48.4621,48.4347,48.4621,33726.0
2017-03-15 11:40:00,53.1,53.1,53.08,53.09,16771.0,48.4621,48.4621,48.4438,48.453,16771.0
2017-03-15 11:45:00,53.09,53.09,53.08,53.09,17020.0,48.453,48.453,48.4438,48.453,17020.0
2017-03-15 11:50:00,53.09,53.09,53.08,53.08,31232.0,48.453,48.453,48.4438,48.4438,31232.0
2017-03-15 11:55:00,53.09,53.09,53.07,53.09,27859.0,48.453,48.453,48.4347,48.453,27859.0
2017-03-15 12:00:00,53.09,53.1,53.08,53.09,42082.0,48.453,48.4621,48.4438,48.453,42082.0
2017-03-15 12:05:00,53.09,53.11,53.08,53.11,18107.0,48.453,48.4712,48.4438,48.4712,18107.0
2017-03-15 12:10:00,53.11,53.11,53.08,53.09,24542.0,48.4712,48.4712,48.4438,48.453,24542.0
2017-03-15 12:15:00,53.09,53.11,53.08,53.1,45810.0,48.453,48.4712,48.4438,48.4621,45810.0
2017-03-15 12:20:00,53.1,53.12,53.09,53.12,31598.0,48.4621,48.4803,48.453,48.4803,31598.0
2017-03-15 12:25:00,53.13,53.13,53.11,53.13,48711.0,48.4895,48.4895,48.4712,48.4895,48711.0
2017-03-15 12:30:00,53.13,53.15,53.11,53.15,168634.0,48.4895,48.5077,48.4712,48.5077,168634.0
2017-03-15 12:35:00,53.15,53.18,53.14,53.16,27640.0,48.5077,48.5351,48.4986,48.5168,27640.0
2017-03-15 12:40:00,53.16,53.18,53.16,53.18,22323.0,48.5168,48.5351,48.5168,48.5351,22323.0
2017-03-15 12:45:00,53.18,53.19,53.16,53.18,55558.0,48.5351,48.5442,48.5168,48.5351,55558.0
2017-03-15 12:50:00,53.17,53.19,53.15,53.16,40663.0,48.526,48.5442,48.5077,48.5168,40663.0
2017-03-15 12:55:00,53.17,53.17,53.15,53.15,23597.0,48.526,48.526,48.5077,48.5077,23597.0
2017-03-15 13:00:00,53.15,53.17,53.15,53.16,17644.0,48.5077,48.526,48.5077,48.5168,17644.0
2017-03-15 13:05:00,53.16,53.16,53.14,53.16,30466.0,48.5168,48.5168,48.4986,48.5168,30466.0
2017-03-15 13:10:00,53.15,53.16,53.13,53.14,28188.0,48.5077,48.5168,48.4895,48.4986,28188.0
2017-03-15 13:15:00,53.13,53.14,53.11,53.11,27480.0,48.4895,48.4986,48.4712,48.4712,27480.0
2017-03-15 13:20:00,53.12,53.12,53.09,53.1,22157.0,48.4803,48.4803,48.453,48.4621,22157.0
2017-03-15 13:25:00,53.1,53.11,53.08,53.11,15190.0,48.4621,48.4712,48.4438,48.4712,15190.0
2017-03-15 13:30:00,53.1,53.1,53.08,53.1,26510.0,48.4621,48.4621,48.4438,48.4621,26510.0
2017-03-15 13:35:00,53.1,53.12,53.1,53.12,28754.0,48.4621,48.4803,48.4621,48.4803,28754.0
2017-03-15 13:40:00,53.12,53.12,53.1,53.1,180479.0,48.4803,48.4803,48.4621,48.4621,180479.0
2017-03-15 13:45:00,53.11,53.12,53.1,53.12,22721.0,48.4712,48.4803,48.4621,48.4803,22721.0
2017-03-15 13:50:00,53.11,53.13,53.11,53.12,34711.0,48.4712,48.4895,48.4712,48.4803,34711.0
2017-03-15 13:55:00,53.12,53.13,53.09,53.11,51858.0,48.4803,48.4895,48.453,48.4712,51858.0
2017-03-15 14:00:00,53.13,53.31,53.11,53.29,727679.0,48.4895,48.6537,48.4712,48.6355,727679.0
2017-03-15 14:05:00,53.28,53.36,53.28,53.29,1037893.0,48.6264,48.6994,48.6264,48.6355,1037893.0
2017-03-15 14:10:00,53.29,53.32,53.27,53.27,218497.0,48.6355,48.6629,48.6172,48.6172,218497.0
2017-03-15 14:15:00,53.27,53.3,53.25,53.28,77945.0,48.6172,48.6446,48.599,48.6264,77945.0
2017-03-15 14:20:00,53.28,53.32,53.28,53.3,48059.0,48.6264,48.6629,48.6264,48.6446,48059.0
2017-03-15 14:25:00,53.3,53.33,53.28,53.28,57406.0,48.6446,48.672,48.6264,48.6264,57406.0
2017-03-15 14:30:00,53.28,53.3,53.24,53.26,70007.0,48.6264,48.6446,48.5899,48.6081,70007.0
2017-03-15 14:35:00,53.27,53.3,53.24,53.29,82133.0,48.6172,48.6446,48.5899,48.6355,82133.0
2017-03-15 14:40:00,53.29,53.33,53.27,53.31,53793.0,48.6355,48.672,48.6172,48.6537,53793.0
2017-03-15 14:45:00,53.32,53.4,53.31,53.37,163576.0,48.6629,48.7359,48.6537,48.7085,163576.0
2017-03-15 14:50:00,53.38,53.39,53.35,53.38,108483.0,48.7176,48.7268,48.6902,48.7176,108483.0
2017-03-15 14:55:00,53.38,53.38,53.34,53.38,124328.0,48.7176,48.7176,48.6811,48.7176,124328.0
2017-03-15 15:00:00,53.38,53.4,53.36,53.36,93010.0,48.7176,48.7359,48.6994,48.6994,93010.0
2017-03-15 15:05:00,53.36,53.4,53.35,53.39,179787.0,48.6994,48.7359,48.6902,48.7268,179787.0
2017-03-15 15:10:00,53.38,53.43,53.37,53.43,71792.0,48.7176,48.7633,48.7085,48.7633,71792.0
2017-03-15 15:15:00,53.44,53.45,53.41,53.42,115879.0,48.7724,48.7815,48.745,48.7541,115879.0
2017-03-15 15:20:00,53.42,53.43,53.4,53.41,131629.0,48.7541,48.7633,48.7359,48.745,131629.0
2017-03-15 15:25:00,53.41,53.43,53.4,53.43,56380.0,48.745,48.7633,48.7359,48.7633,56380.0
2017-03-15 15:30:00,53.43,53.49,53.42,53.47,153846.0,48.7633,48.818,48.7541,48.7998,153846.0
2017-03-15 15:35:00,53.47,53.49,53.46,53.47,120617.0,48.7998,48.818,48.7906,48.7998,120617.0
2017-03-15 15:40:00,53.47,53.47,53.44,53.44,178129.0,48.7998,48.7998,48.7724,48.7724,178129.0
2017-03-15 15:45:00,53.45,53.46,53.38,53.4,256196.0,48.7815,48.7906,48.7176,48.7359,256196.0
2017-03-15 15:50:00,53.41,53.46,53.41,53.46,346803.0,48.745,48.7906,48.745,48.7906,346803.0
2017-03-15 15:55:00,53.46,53.46,53.37,53.38,840523.0,48.7906,48.7906,48.7085,48.7176,840523.0
2017-03-16 09:30:00,53.6,53.62,53.54,53.6,162664.0,48.9184,48.9367,48.8637,48.9184,162664.0
2017-03-16 09:35:00,53.59,53.61,53.56,53.59,84584.0,48.9093,48.9275,48.8819,48.9093,84584.0
2017-03-16 09:40:00,53.58,53.61,53.56,53.59,64122.0,48.9002,48.9275,48.8819,48.9093,64122.0
2017-03-16 09:45:00,53.59,53.61,53.57,53.6,27917.0,48.9093,48.9275,48.891,48.9184,27917.0
2017-03-16 09:50:00,53.6,53.61,53.56,53.59,74706.0,48.9184,48.9275,48.8819,48.9093,74706.0
2017-03-16 09:55:00,53.59,53.6,53.55,53.58,86469.0,48.9093,48.9184,48.8728,48.9002,86469.0
2017-03-16 10:00:00,53.58,53.62,53.57,53.59,53576.0,48.9002,48.9367,48.891,48.9093,53576.0
2017-03-16 10:05:00,53.6,53.61,53.58,53.59,31935.0,48.9184,48.9275,48.9002,48.9093,31935.0
2017-03-16 10:10:00,53.59,53.59,53.52,53.55,60176.0,48.9093,48.9093,48.8454,48.8728,60176.0
2017-03-16 10:15:00,53.55,53.55,53.52,53.52,40811.0,48.8728,48.8728,48.8454,48.8454,40811.0
2017-03-16 10:20:00,53.53,53.53,53.48,53.51,92527.0,48.8545,48.8545,48.8089,48.8363,92527.0
2017-03-16 10:25:00,53.51,53.55,53.51,53.53,83324.0,48.8363,48.8728,48.8363,48.8545,83324.0
2017-03-16 10:30:00,53.52,53.53,53.51,53.53,55610.0,48.8454,48.8545,48.8363,48.8545,55610.0
2017-03-16 10:35:00,53.53,53.53,53.48,53.5,25693.0,48.8545,48.8545,48.8089,48.8271,25693.0
2017-03-16 10:40:00,53.5,53.5,53.48,53.5,39294.0,48.8271,48.8271,48.8089,48.8271,39294.0
2017-03-16 10:45:00,53.5,53.52,53.48,53.5,37339.0,48.8271,48.8454,48.8089,48.8271,37339.0
2017-03-16 10:50:00,53.5,53.51,53.48,53.49,31154.0,48.8271,48.8363,48.8089,48.818,31154.0
2017-03-16 10:55:00,53.49,53.5,53.45,53.49,33287.0,48.818,48.8271,48.7815,48.818,33287.0
2017-03-16 11:00:00,53.49,53.5,53.42,53.43,108576.0,48.818,48.8271,48.7541,48.7633,108576.0
2017-03-16 11:05:00,53.42,53.48,53.41,53.47,55239.0,48.7541,48.8089,48.745,48.7998,55239.0
2017-03-16 11:10:00,53.47,53.47,53.44,53.45,133712.0,48.7998,48.7998,48.7724,48.7815,133712.0
2017-03-16 11:15:00,53.45,53.46,53.42,53.43,75589.0,48.7815,48.7906,48.7541,48.7633,75589.0
2017-03-16 11:20:00,53.42,53.44,53.41,53.41,43232.0,48.7541,48.7724,48.745,48.745,43232.0
2017-03-16 11:25:00,53.42,53.44,53.4,53.41,44197.0,48.7541,48.7724,48.7359,48.745,44197.0
2017-03-16 11:30:00,53.42,53.43,53.4,53.4,41597.0,48.7541,48.7633,48.7359,48.7359,41597.0
2017-03-16 11:35:00,53.41,53.41,53.37,53.39,49505.0,48.745,48.745,48.7085,48.7268,49505.0
2017-03-16 11:40:00,53.4,53.42,53.39,53.41,12244.0,48.7359,48.7541,48.7268,48.745,12244.0
2017-03-16 11:45:00,53.41,53.45,53.41,53.43,25416.0,48.745,48.7815,48.745,48.7633,25416.0
2017-03-16 11:50:00,53.44,53.45,53.42,53.45,25773.0,48.7724,48.7815,48.7541,48.7815,25773.0
2017-03-16 11:55:00,53.45,53.48,53.44,53.48,30771.0,48.7815,48.8089,48.7724,48.8089,30771.0
2017-03-16 12:00:00,53.48,53.48,53.47,53.47,27386.0,48.8089,48.8089,48.7998,48.7998,27386.0
2017-03-16 12:05:00,53.47,53.48,53.46,53.48,31497.0,48.7998,48.8089,48.7906,48.8089,31497.0
2017-03-16 12:10:00,53.48,53.49,53.47,53.48,27076.0,48.8089,48.818,48.7998,48.8089,27076.0
2017-03-16 12:15:00,53.48,53.52,53.47,53.52,72321.0,48.8089,48.8454,48.7998,48.8454,72321.0
2017-03-16 12:20:00,53.52,53.53,53.5,53.53,94724.0,48.8454,48.8545,48.8271,48.8545,94724.0
2017-03-16 12:25:00,53.53,53.55,53.52,53.54,66071.0,48.8545,48.8728,48.8454,48.8637,66071.0
2017-03-16 12:30:00,53.54,53.54,53.52,53.52,29245.0,48.8637,48.8637,48.8454,48.8454,29245.0
2017-03-16 12:35:00,53.53,53.54,53.51,53.52,43004.0,48.8545,48.8637,48.8363,48.8454,43004.0
2017-03-16 12:40:00,53.52,53.54,53.51,53.52,54783.0,48.8454,48.8637,48.8363,48.8454,54783.0
2017-03-16 12:45:00,53.52,53.55,53.52,53.52,79736.0,48.8454,48.8728,48.8454,48.8454,79736.0
2017-03-16 12:50:00,53.53,53.53,53.51,53.52,20031.0,48.8545,48.8545,48.8363,48.8454,20031.0
2017-03-16 12:55:00,53.52,53.52,53.5,53.52,34819.0,48.8454,48.8454,48.8271,48.8454,34819.0
2017-03-16 13:00:00,53.52,53.52,53.5,53.5,39856.0,48.8454,48.8454,48.8271,48.8271,39856.0
2017-03-16 13:05:00,53.5,53.51,53.48,53.48,136735.0,48.8271,48.8363,48.8089,48.8089,136735.0
2017-03-16 13:10:00,53.48,53.49,53.47,53.48,42433.0,48.8089,48.818,48.7998,48.8089,42433.0
2017-03-16 13:15:00,53.48,53.49,53.44,53.46,75521.0,48.8089,48.818,48.7724,48.7906,75521.0
2017-03-16 13:20:00,53.46,53.47,53.45,53.46,24817.0,48.7906,48.7998,48.7815,48.7906,24817.0
2017-03-16 13:25:00,53.46,53.47,53.45,53.46,51991.0,48.7906,48.7998,48.7815,48.7906,51991.0
2017-03-16 13:30:00,53.46,53.49,53.45,53.48,66594.0,48.7906,48.818,48.7815,48.8089,66594.0
2017-03-16 13:35:00,53.48,53.49,53.46,53.47,56335.0,48.8089,48.818,48.7906,48.7998,56335.0
2017-03-16 13:40:00,53.47,53.49,53.45,53.48,39076.0,48.7998,48.818,48.7815,48.8089,39076.0
2017-03-16 13:45:00,53.48,53.5,53.47,53.48,95368.0,48.8089,48.8271,48.7998,48.8089,95368.0
2017-03-16 13:50:00,53.48,53.5,53.48,53.49,86745.0,48.8089,48.8271,48.8089,48.818,86745.0
2017-03-16 13:55:00,53.49,53.5,53.47,53.48,40360.0,48.818,48.8271,48.7998,48.8089,40360.0
2017-03-16 14:00:00,53.48,53.49,53.47,53.49,42095.0,48.8089,48.818,48.7998,48.818,42095.0
2017-03-16 14:05:00,53.49,53.5,53.48,53.48,63713.0,48.818,48.8271,48.8089,48.8089,63713.0
2017-03-16 14:10:00,53.49,53.51,53.48,53.49,157149.0,48.818,48.8363,48.8089,48.818,157149.0
2017-03-16 14:15:00,53.5,53.5,53.48,53.5,64790.0,48.8271,48.8271,48.8089,48.8271,64790.0
2017-03-16 14:20:00,53.49,53.5,53.47,53.49,68551.0,48.818,48.8271,48.7998,48.818,68551.0
2017-03-16 14:25:00,53.48,53.5,53.48,53.5,68181.0,48.8089,48.8271,48.8089,48.8271,68181.0
2017-03-16 14:30:00,53.49,53.51,53.49,53.5,65050.0,48.818,48.8363,48.818,48.8271,65050.0
2017-03-16 14:35:00,53.51,53.51,53.49,53.49,60526.0,48.8363,48.8363,48.818,48.818,60526.0
2017-03-16 14:40:00,53.49,53.5,53.45,53.45,89568.0,48.818,48.8271,48.7815,48.7815,89568.0
2017-03-16 14:45:00,53.45,53.45,53.41,53.43,187834.0,48.7815,48.7815,48.745,48.7633,187834.0
2017-03-16 14:50:00,53.43,53.44,53.41,53.43,61047.0,48.7633,48.7724,48.745,48.7633,61047.0
2017-03-16 14:55:00,53.43,53.44,53.41,53.42,100178.0,48.7633,48.7724,48.745,48.7541,100178.0
2017-03-16 15:00:00,53.43,53.43,53.38,53.42,70746.0,48.7633,48.7633,48.7176,48.7541,70746.0
2017-03-16 15:05:00,53.42,53.43,53.41,53.42,64811.0,48.7541,48.7633,48.745,48.7541,64811.0
2017-03-16 15:10:00,53.42,53.44,53.42,53.43,75101.0,48.7541,48.7724,48.7541,48.7633,75101.0
2017-03-16 15:15:00,53.43,53.46,53.43,53.46,52343.0,48.7633,48.7906,48.7633,48.7906,52343.0
2017-03-16 15:20:00,53.46,53.48,53.45,53.47,137787.0,48.7906,48.8089,48.7815,48.7998,137787.0
2017-03-16 15:25:00,53.46,53.47,53.44,53.46,57199.0,48.7906,48.7998,48.7724,48.7906,57199.0
2017-03-16 15:30:00,53.46,53.46,53.43,53.46,115697.0,48.7906,48.7906,48.7633,48.7906,115697.0
2017-03-16 15:35:00,53.46,53.47,53.45,53.46,142031.0,48.7906,48.7998,48.7815,48.7906,142031.0
2017-03-16 15:40:00,53.47,53.49,53.46,53.48,156717.0,48.7998,48.818,48.7906,48.8089,156717.0
2017-03-16 15:45:00,53.49,53.5,53.45,53.46,346964.0,48.818,48.8271,48.7815,48.7906,346964.0
2017-03-16 15:50:00,53.46,53.48,53.45,53.46,492164.0,48.7906,48.8089,48.7815,48.7906,492164.0
2017-03-16 15:55:00,53.47,53.49,53.45,53.48,2107142.0,48.7998,48.818,48.7815,48.8089,2107142.0
2017-03-17 09:30:00,53.43,53.44,53.36,53.37,236854.0,48.9509,48.9601,48.8868,48.8959,236854.0
2017-03-17 09:35:00,53.37,53.4,53.36,53.36,129386.0,48.8959,48.9234,48.8868,48.8868,129386.0
2017-03-17 09:40:00,53.36,53.38,53.32,53.36,64740.0,48.8868,48.9051,48.8501,48.8868,64740.0
2017-03-17 09:45:00,53.36,53.38,53.34,53.38,38916.0,48.8868,48.9051,48.8684,48.9051,38916.0
2017-03-17 09:50:00,53.38,53.41,53.38,53.4,80632.0,48.9051,48.9326,48.9051,48.9234,80632.0
2017-03-17 09:55:00,53.4,53.42,53.37,53.37,59429.0,48.9234,48.9417,48.8959,48.8959,59429.0
2017-03-17 10:00:00,53.37,53.39,53.35,53.39,42684.0,48.8959,48.9142,48.8776,48.9142,42684.0
2017-03-17 10:05:00,53.39,53.39,53.35,53.38,36628.0,48.9142,48.9142,48.8776,48.9051,36628.0
2017-03-17 10:10:00,53.38,53.4,53.35,53.36,62985.0,48.9051,48.9234,48.8776,48.8868,62985.0
2017-03-17 10:15:00,53.35,53.36,53.34,53.34,105742.0,48.8776,48.8868,48.8684,48.8684,105742.0
2017-03-17 10:20:00,53.35,53.37,53.33,53.35,36466.0,48.8776,48.8959,48.8593,48.8776,36466.0
2017-03-17 10:25:00,53.35,53.39,53.34,53.39,75576.0,48.8776,48.9142,48.8684,48.9142,75576.0
2017-03-17 10:30:00,53.39,53.43,53.37,53.41,37074.0,48.9142,48.9509,48.8959,48.9326,37074.0
2017-03-17 10:35:00,53.41,53.42,53.36,53.39,149949.0,48.9326,48.9417,48.8868,48.9142,149949.0
2017-03-17 10:40:00,53.39,53.4,53.36,53.37,67098.0,48.9142,48.9234,48.8868,48.8959,67098.0
2017-03-17 10:45:00,53.36,53.38,53.35,53.37,49152.0,48.8868,48.9051,48.8776,48.8959,49152.0
2017-03-17 10:50:00,53.37,53.39,53.36,53.38,111751.0,48.8959,48.9142,48.8868,48.9051,111751.0
2017-03-17 10:55:00,53.38,53.39,53.36,53.39,65187.0,48.9051,48.9142,48.8868,48.9142,65187.0
2017-03-17 11:00:00,53.38,53.39,53.34,53.36,129160.0,48.9051,48.9142,48.8684,48.8868,129160.0
2017-03-17 11:05:00,53.35,53.36,53.33,53.35,51367.0,48.8776,48.8868,48.8593,48.8776,51367.0
2017-03-17 11:10:00,53.35,53.37,53.33,53.34,70426.0,48.8776,48.8959,48.8593,48.8684,70426.0
2017-03-17 11:15:00,53.35,53.39,53.34,53.38,304661.0,48.8776,48.9142,48.8684,48.9051,304661.0
2017-03-17 11:20:00,53.38,53.39,53.37,53.38,67111.0,48.9051,48.9142,48.8959,48.9051,67111.0
2017-03-17 11:25:00,53.38,53.39,53.36,53.37,25887.0,48.9051,48.9142,48.8868,48.8959,25887.0
2017-03-17 11:30:00,53.37,53.38,53.35,53.36,27580.0,48.8959,48.9051,48.8776,48.8868,27580.0
2017-03-17 11:35:00,53.35,53.36,53.33,53.35,28967.0,48.8776,48.8868,48.8593,48.8776,28967.0
2017-03-17 11:40:00,53.35,53.38,53.34,53.38,47157.0,48.8776,48.9051,48.8684,48.9051,47157.0
2017-03-17 11:45:00,53.38,53.39,53.36,53.36,44313.0,48.9051,48.9142,48.8868,48.8868,44313.0
2017-03-17 11:50:00,53.37,53.39,53.36,53.37,23214.0,48.8959,48.9142,48.8868,48.8959,23214.0
2017-03-17 11:55:00,53.38,53.39,53.37,53.39,9330.0,48.9051,48.9142,48.8959,48.9142,9330.0
2017-03-17 12:00:00,53.38,53.4,53.38,53.4,18931.0,48.9051,48.9234,48.9051,48.9234,18931.0
2017-03-17 12:05:00,53.4,53.4,53.38,53.4,24248.0,48.9234,48.9234,48.9051,48.9234,24248.0
2017-03-17 12:10:00,53.4,53.41,53.38,53.41,96369.0,48.9234,48.9326,48.9051,48.9326,96369.0
2017-03-17 12:15:00,53.41,53.41,53.39,53.4,27094.0,48.9326,48.9326,48.9142,48.9234,27094.0
2017-03-17 12:20:00,53.4,53.41,53.39,53.4,18517.0,48.9234,48.9326,48.9142,48.9234,18517.0
2017-03-17 12:25:00,53.39,53.4,53.39,53.4,17916.0,48.9142,48.9234,48.9142,48.9234,17916.0
2017-03-17 12:30:00,53.39,53.41,53.39,53.4,45025.0,48.9142,48.9326,48.9142,48.9234,45025.0
2017-03-17 12:35:00,53.4,53.41,53.39,53.41,34201.0,48.9234,48.9326,48.9142,48.9326,34201.0
2017-03-17 12:40:00,53.41,53.41,53.39,53.4,31623.0,48.9326,48.9326,48.9142,48.9234,31623.0
2017-03-17 12:45:00,53.4,53.4,53.39,53.4,27438.0,48.9234,48.9234,48.9142,48.9234,27438.0
2017-03-17 12:50:00,53.4,53.41,53.38,53.41,67739.0,48.9234,48.9326,48.9051,48.9326,67739.0
2017-03-17 12:55:00,53.41,53.41,53.39,53.4,35787.0,48.9326,48.9326,48.9142,48.9234,35787.0
2017-03-17 13:00:00,53.4,53.41,53.39,53.4,16367.0,48.9234,48.9326,48.9142,48.9234,16367.0
2017-03-17 13:05:00,53.41,53.41,53.4,53.41,14247.0,48.9326,48.9326,48.9234,48.9326,14247.0
2017-03-17 13:10:00,53.41,53.42,53.4,53.41,34631.0,48.9326,48.9417,48.9234,48.9326,34631.0
2017-03-17 13:15:00,53.42,53.44,53.42,53.43,40598.0,48.9417,48.9601,48.9417,48.9509,40598.0
2017-03-17 13:20:00,53.43,53.43,53.42,53.43,5605.0,48.9509,48.9509,48.9417,48.9509,5605.0
2017-03-17 13:25:00,53.43,53.44,53.42,53.44,21239.0,48.9509,48.9601,48.9417,48.9601,21239.0
2017-03-17 13:30:00,53.44,53.45,53.43,53.44,31184.0,48.9601,48.9692,48.9509,48.9601,31184.0
2017-03-17 13:35:00,53.44,53.46,53.44,53.44,20546.0,48.9601,48.9784,48.9601,48.9601,20546.0
2017-03-17 13:40:00,53.44,53.45,53.42,53.42,156240.0,48.9601,48.9692,48.9417,48.9417,156240.0
2017-03-17 13:45:00,53.43,53.43,53.41,53.43,50953.0,48.9509,48.9509,48.9326,48.9509,50953.0
2017-03-17 13:50:00,53.42,53.44,53.42,53.44,30372.0,48.9417,48.9601,48.9417,48.9601,30372.0
2017-03-17 13:55:00,53.44,53.45,53.43,53.43,76128.0,48.9601,48.9692,48.9509,48.9509,76128.0
2017-03-17 14:00:00,53.44,53.47,53.43,53.47,58392.0,48.9601,48.9875,48.9509,48.9875,58392.0
2017-03-17 14:05:00,53.47,53.49,53.46,53.48,99683.0,48.9875,49.0059,48.9784,48.9967,99683.0
2017-03-17 14:10:00,53.48,53.51,53.48,53.5,52317.0,48.9967,49.0242,48.9967,49.015,52317.0
2017-03-17 14:15:00,53.5,53.51,53.49,53.51,81058.0,49.015,49.0242,49.0059,49.0242,81058.0
2017-03-17 14:20:00,53.5,53.51,53.48,53.48,22017.0,49.015,49.0242,48.9967,48.9967,22017.0
2017-03-17 14:25:00,53.48,53.49,53.46,53.47,13517.0,48.9967,49.0059,48.9784,48.9875,13517.0
2017-03-17 14:30:00,53.47,53.48,53.46,53.47,56041.0,48.9875,48.9967,48.9784,48.9875,56041.0
2017-03-17 14:35:00,53.47,53.48,53.45,53.45,25305.0,48.9875,48.9967,48.9692,48.9692,25305.0
2017-03-17 14:40:00,53.46,53.48,53.45,53.48,32952.0,48.9784,48.9967,48.9692,48.9967,32952.0
2017-03-17 14:45:00,53.47,53.47,53.45,53.46,21865.0,48.9875,48.9875,48.9692,48.9784,21865.0
2017-03-17 14:50:00,53.46,53.47,53.44,53.46,52075.0,48.9784,48.9875,48.9601,48.9784,52075.0
2017-03-17 14:55:00,53.46,53.47,53.45,53.45,47706.0,48.9784,48.9875,48.9692,48.9692,47706.0
2017-03-17 15:00:00,53.46,53.47,53.45,53.46,74696.0,48.9784,48.9875,48.9692,48.9784,74696.0
2017-03-17 15:05:00,53.47,53.47,53.45,53.46,44612.0,48.9875,48.9875,48.9692,48.9784,44612.0
2017-03-17 15:10:00,53.46,53.47,53.43,53.43,101755.0,48.9784,48.9875,48.9509,48.9509,101755.0
2017-03-17 15:15:00,53.43,53.44,53.42,53.44,112068.0,48.9509,48.9601,48.9417,48.9601,112068.0
2017-03-17 15:20:00,53.44,53.44,53.41,53.42,36226.0,48.9601,48.9601,48.9326,48.9417,36226.0
2017-03-17 15:25:00,53.41,53.43,53.41,53.42,166808.0,48.9326,48.9509,48.9326,48.9417,166808.0
2017-03-17 15:30:00,53.41,53.42,53.37,53.39,130077.0,48.9326,48.9417,48.8959,48.9142,130077.0
2017-03-17 15:35:00,53.38,53.39,53.35,53.38,135824.0,48.9051,48.9142,48.8776,48.9051,135824.0
2017-03-17 15:40:00,53.38,53.39,53.36,53.38,315324.0,48.9051,48.9142,48.8868,48.9051,315324.0
2017-03-17 15:45:00,53.38,53.38,53.35,53.38,189883.0,48.9051,48.9051,48.8776,48.9051,189883.0
2017-03-17 15:50:00,53.37,53.4,53.37,53.39,340389.0,48.8959,48.9234,48.8959,48.9142,340389.0
2017-03-17 15:55:00,53.39,53.39,53.32,53.32,897744.0,48.9142,48.9142,48.8501,48.8501,897744.0
2017-03-20 09:30:00,53.35,53.36,53.3,53.35,125699.0,48.8776,48.8868,48.8318,48.8776,125699.0
2017-03-20 09:35:00,53.35,53.38,53.34,53.37,130320.0,48.8776,48.9051,48.8684,48.8959,130320.0
2017-03-20 09:40:00,53.36,53.4,53.35,53.4,34043.0,48.8868,48.9234,48.8776,48.9234,34043.0
2017-03-20 09:45:00,53.4,53.41,53.38,53.41,36695.0,48.9234,48.9326,48.9051,48.9326,36695.0
2017-03-20 09:50:00,53.4,53.41,53.36,53.38,47852.0,48.9234,48.9326,48.8868,48.9051,47852.0
2017-03-20 09:55:00,53.37,53.4,53.36,53.37,67288.0,48.8959,48.9234,48.8868,48.8959,67288.0
2017-03-20 10:00:00,53.37,53.41,53.37,53.39,129993.0,48.8959,48.9326,48.8959,48.9142,129993.0
2017-03-20 10:05:00,53.4,53.42,53.4,53.41,71116.0,48.9234,48.9417,48.9234,48.9326,71116.0
2017-03-20 10:10:00,53.41,53.43,53.41,53.43,38276.0,48.9326,48.9509,48.9326,48.9509,38276.0
2017-03-20 10:15:00,53.43,53.47,53.42,53.47,100965.0,48.9509,48.9875,48.9417,48.9875,100965.0
2017-03-20 10:20:00,53.47,53.5,53.46,53.49,62384.0,48.9875,49.015,48.9784,49.0059,62384.0
2017-03-20 10:25:00,53.49,53.51,53.47,53.48,30635.0,49.0059,49.0242,48.9875,48.9967,30635.0
2017-03-20 10:30:00,53.49,53.49,53.45,53.46,29267.0,49.0059,49.0059,48.9692,48.9784,29267.0
2017-03-20 10:35:00,53.45,53.47,53.44,53.46,22430.0,48.9692,48.9875,48.9601,48.9784,22430.0
2017-03-20 10:40:00,53.46,53.47,53.45,53.47,20046.0,48.9784,48.9875,48.9692,48.9875,20046.0
2017-03-20 10:45:00,53.47,53.48,53.45,53.46,130913.0,48.9875,48.9967,48.9692,48.9784,130913.0
2017-03-20 10:50:00,53.46,53.47,53.43,53.44,24567.0,48.9784,48.9875,48.9509,48.9601,24567.0
2017-03-20 10:55:00,53.43,53.45,53.42,53.44,36106.0,48.9509,48.9692,48.9417,48.9601,36106.0
2017-03-20 11:00:00,53.45,53.46,53.43,53.43,31309.0,48.9692,48.9784,48.9509,48.9509,31309.0
2017-03-20 11:05:00,53.43,53.44,53.42,53.43,26465.0,48.9509,48.9601,48.9417,48.9509,26465.0
2017-03-20 11:10:00,53.43,53.44,53.4,53.41,57494.0,48.9509,48.9601,48.9234,48.9326,57494.0
2017-03-20 11:15:00,53.41,53.44,53.41,53.44,22317.0,48.9326,48.9601,48.9326,48.9601,22317.0
2017-03-20 11:20:00,53.44,53.44,53.4,53.41,20395.0,48.9601,48.9601,48.9234,48.9326,20395.0
2017-03-20 11:25:00,53.41,53.41,53.37,53.38,46914.0,48.9326,48.9326,48.8959,48.9051,46914.0
2017-03-20 11:30:00,53.39,53.41,53.38,53.4,21720.0,48.9142,48.9326,48.9051,48.9234,21720.0
2017-03-20 11:35:00,53.4,53.41,53.39,53.4,19875.0,48.9234,48.9326,48.9142,48.9234,19875.0
2017-03-20 11:40:00,53.41,53.42,53.39,53.41,32055.0,48.9326,48.9417,48.9142,48.9326,32055.0
2017-03-20 11:45:00,53.41,53.42,53.4,53.42,18904.0,48.9326,48.9417,48.9234,48.9417,18904.0
2017-03-20 11:50:00,53.41,53.43,53.41,53.43,16792.0,48.9326,48.9509,48.9326,48.9509,16792.0
2017-03-20 11:55:00,53.43,53.43,53.4,53.41,161758.0,48.9509,48.9509,48.9234,48.9326,161758.0
2017-03-20 12:00:00,53.41,53.42,53.39,53.41,21862.0,48.9326,48.9417,48.9142,48.9326,21862.0
2017-03-20 12:05:00,53.41,53.43,53.4,53.41,24760.0,48.9326,48.9509,48.9234,48.9326,24760.0
2017-03-20 12:10:00,53.41,53.44,53.41,53.41,60811.0,48.9326,48.9601,48.9326,48.9326,60811.0
2017-03-20 12:15:00,53.41,53.41,53.37,53.37,78818.0,48.9326,48.9326,48.8959,48.8959,78818.0
2017-03-20 12:20:00,53.37,53.39,53.36,53.39,18125.0,48.8959,48.9142,48.8868,48.9142,18125.0
2017-03-20 12:25:00,53.39,53.4,53.37,53.38,43920.0,48.9142,48.9234,48.8959,48.9051,43920.0
2017-03-20 12:30:00,53.38,53.39,53.37,53.38,18097.0,48.9051,48.9142,48.8959,48.9051,18097.0
2017-03-20 12:35:00,53.38,53.4,53.38,53.39,41678.0,48.9051,48.9234,48.9051,48.9142,41678.0
2017-03-20 12:40:00,53.4,53.42,53.39,53.41,41935.0,48.9234,48.9417,48.9142,48.9326,41935.0
2017-03-20 12:45:00,53.41,53.43,53.39,53.4,224662.0,48.9326,48.9509,48.9142,48.9234,224662.0
2017-03-20 12:50:00,53.41,53.42,53.4,53.4,23899.0,48.9326,48.9417,48.9234,48.9234,23899.0
2017-03-20 12:55:00,53.4,53.42,53.4,53.41,23316.0,48.9234,48.9417,48.9234,48.9326,23316.0
2017-03-20 13:00:00,53.41,53.42,53.4,53.4,15265.0,48.9326,48.9417,48.9234,48.9234,15265.0
2017-03-20 13:05:00,53.4,53.41,53.39,53.4,35716.0,48.9234,48.9326,48.9142,48.9234,35716.0
2017-03-20 13:10:00,53.4,53.41,53.39,53.41,10655.0,48.9234,48.9326,48.9142,48.9326,10655.0
2017-03-20 13:15:00,53.4,53.41,53.39,53.39,13990.0,48.9234,48.9326,48.9142,48.9142,13990.0
2017-03-20 13:20:00,53.4,53.41,53.38,53.41,54849.0,48.9234,48.9326,48.9051,48.9326,54849.0
2017-03-20 13:25:00,53.41,53.41,53.39,53.41,19423.0,48.9326,48.9326,48.9142,48.9326,19423.0
2017-03-20 13:30:00,53.41,53.41,53.39,53.41,22655.0,48.9326,48.9326,48.9142,48.9326,22655.0
2017-03-20 13:35:00,53.41,53.41,53.36,53.36,23536.0,48.9326,48.9326,48.8868,48.8868,23536.0
2017-03-20 13:40:00,53.35,53.35,53.27,53.29,55223.0,48.8776,48.8776,48.8043,48.8226,55223.0
2017-03-20 13:45:00,53.29,53.32,53.28,53.3,32166.0,48.8226,48.8501,48.8135,48.8318,32166.0
2017-03-20 13:50:00,53.3,53.32,53.29,53.3,22895.0,48.8318,48.8501,48.8226,48.8318,22895.0
2017-03-20 13:55:00,53.3,53.32,53.3,53.31,16864.0,48.8318,48.8501,48.8318,48.8409,16864.0
2017-03-20 14:00:00,53.32,53.33,53.3,53.32,19142.0,48.8501,48.8593,48.8318,48.8501,19142.0
2017-03-20 14:05:00,53.31,53.34,53.31,53.34,45736.0,48.8409,48.8684,48.8409,48.8684,45736.0
2017-03-20 14:10:00,53.34,53.35,53.33,53.35,13160.0,48.8684,48.8776,48.8593,48.8776,13160.0
2017-03-20 14:15:00,53.34,53.35,53.33,53.34,15706.0,48.8684,48.8776,48.8593,48.8684,15706.0
2017-03-20 14:20:00,53.34,53.34,53.32,53.33,19117.0,48.8684,48.8684,48.8501,48.8593,19117.0
2017-03-20 14:25:00,53.33,53.34,53.32,53.33,13781.0,48.8593,48.8684,48.8501,48.8593,13781.0
2017-03-20 14:30:00,53.34,53.34,53.32,53.32,15074.0,48.8684,48.8684,48.8501,48.8501,15074.0
2017-03-20 14:35:00,53.33,53.34,53.26,53.27,90740.0,48.8593,48.8684,48.7951,48.8043,90740.0
2017-03-20 14:40:00,53.28,53.3,53.28,53.29,86811.0,48.8135,48.8318,48.8135,48.8226,86811.0
2017-03-20 14:45:00,53.29,53.29,53.24,53.25,130830.0,48.8226,48.8226,48.7768,48.786,130830.0
2017-03-20 14:50:00,53.26,53.28,53.24,53.26,94433.0,48.7951,48.8135,48.7768,48.7951,94433.0
2017-03-20 14:55:00,53.27,53.3,53.26,53.29,23769.0,48.8043,48.8318,48.7951,48.8226,23769.0
2017-03-20 15:00:00,53.29,53.3,53.28,53.28,36772.0,48.8226,48.8318,48.8135,48.8135,36772.0
2017-03-20 15:05:00,53.28,53.31,53.28,53.3,82133.0,48.8135,48.8409,48.8135,48.8318,82133.0
2017-03-20 15:10:00,53.3,53.33,53.3,53.33,60165.0,48.8318,48.8593,48.8318,48.8593,60165.0
2017-03-20 15:15:00,53.33,53.38,53.32,53.36,58757.0,48.8593,48.9051,48.8501,48.8868,58757.0
2017-03-20 15:20:00,53.36,53.38,53.36,53.37,24522.0,48.8868,48.9051,48.8868,48.8959,24522.0
2017-03-20 15:25:00,53.37,53.39,53.36,53.39,34504.0,48.8959,48.9142,48.8868,48.9142,34504.0
2017-03-20 15:30:00,53.39,53.4,53.38,53.39,60691.0,48.9142,48.9234,48.9051,48.9142,60691.0
2017-03-20 15:35:00,53.39,53.4,53.38,53.38,57942.0,48.9142,48.9234,48.9051,48.9051,57942.0
2017-03-20 15:40:00,53.38,53.39,53.37,53.39,78525.0,48.9051,48.9142,48.8959,48.9142,78525.0
2017-03-20 15:45:00,53.39,53.39,53.36,53.38,177812.0,48.9142,48.9142,48.8868,48.9051,177812.0
2017-03-20 15:50:00,53.39,53.4,53.37,53.37,93004.0,48.9142,48.9234,48.8959,48.8959,93004.0
2017-03-20 15:55:00,53.37,53.38,53.36,53.38,459121.0,48.8959,48.9051,48.8868,48.9051,459121.0
2017-03-21 09:30:00,53.53,53.62,53.53,53.61,235224.0,49.0425,49.125,49.0425,49.1158,235224.0
2017-03-21 09:35:00,53.62,53.66,53.59,53.61,90503.0,49.125,49.1616,49.0975,49.1158,90503.0
2017-03-21 09:40:00,53.61,53.62,53.59,53.62,61261.0,49.1158,49.125,49.0975,49.125,61261.0
2017-03-21 09:45:00,53.62,53.62,53.58,53.6,27510.0,49.125,49.125,49.0883,49.1066,27510.0
2017-03-21 09:50:00,53.61,53.63,53.59,53.61,209843.0,49.1158,49.1341,49.0975,49.1158,209843.0
2017-03-21 09:55:00,53.61,53.63,53.6,53.6,43589.0,49.1158,49.1341,49.1066,49.1066,43589.0
2017-03-21 10:00:00,53.59,53.6,53.49,53.49,100314.0,49.0975,49.1066,49.0059,49.0059,100314.0
2017-03-21 10:05:00,53.49,53.51,53.46,53.48,140623.0,49.0059,49.0242,48.9784,48.9967,140623.0
2017-03-21 10:10:00,53.48,53.49,53.39,53.39,87875.0,48.9967,49.0059,48.9142,48.9142,87875.0
2017-03-21 10:15:00,53.4,53.41,53.37,53.39,113165.0,48.9234,48.9326,48.8959,48.9142,113165.0
2017-03-21 10:20:00,53.39,53.41,53.37,53.37,33654.0,48.9142,48.9326,48.8959,48.8959,33654.0
2017-03-21 10:25:00,53.37,53.4,53.27,53.29,303199.0,48.8959,48.9234,48.8043,48.8226,303199.0
2017-03-21 10:30:00,53.29,53.33,53.26,53.3,423586.0,48.8226,48.8593,48.7951,48.8318,423586.0
2017-03-21 10:35:00,53.3,53.3,53.24,53.29,116059.0,48.8318,48.8318,48.7768,48.8226,116059.0
2017-03-21 10:40:00,53.28,53.31,53.27,53.28,112932.0,48.8135,48.8409,48.8043,48.8135,112932.0
2017-03-21 10:45:00,53.3,53.3,53.25,53.28,67078.0,48.8318,48.8318,48.786,48.8135,67078.0
2017-03-21 10:50:00,53.29,53.3,53.2,53.21,128992.0,48.8226,48.8318,48.7402,48.7493,128992.0
2017-03-21 10:55:00,53.22,53.22,53.11,53.15,293075.0,48.7585,48.7585,48.6577,48.6944,293075.0
2017-03-21 11:00:00,53.16,53.17,53.09,53.11,101809.0,48.7035,48.7127,48.6394,48.6577,101809.0
2017-03-21 11:05:00,53.09,53.12,53.06,53.1,135710.0,48.6394,48.6669,48.6119,48.6486,135710.0
2017-03-21 11:10:00,53.11,53.13,53.07,53.09,145187.0,48.6577,48.676,48.6211,48.6394,145187.0
2017-03-21 11:15:00,53.09,53.09,52.92,52.97,340495.0,48.6394,48.6394,48.4836,48.5295,340495.0
2017-03-21 11:20:00,52.96,53.03,52.92,53.01,185525.0,48.5203,48.5844,48.4836,48.5661,185525.0
2017-03-21 11:25:00,53.01,53.01,52.97,52.98,148590.0,48.5661,48.5661,48.5295,48.5386,148590.0
2017-03-21 11:30:00,52.98,52.99,52.88,52.9,220288.0,48.5386,48.5478,48.447,48.4653,220288.0
2017-03-21 11:35:00,52.9,52.95,52.83,52.93,189878.0,48.4653,48.5111,48.4012,48.4928,189878.0
2017-03-21 11:40:00,52.93,52.93,52.86,52.9,107519.0,48.4928,48.4928,48.4287,48.4653,107519.0
2017-03-21 11:45:00,52.9,52.96,52.86,52.95,114397.0,48.4653,48.5203,48.4287,48.5111,114397.0
2017-03-21 11:50:00,52.95,52.99,52.91,52.97,150588.0,48.5111,48.5478,48.4745,48.5295,150588.0
2017-03-21 11:55:00,52.97,53.04,52.96,53.04,75579.0,48.5295,48.5936,48.5203,48.5936,75579.0
2017-03-21 12:00:00,53.04,53.04,52.96,53.0,248967.0,48.5936,48.5936,48.5203,48.5569,248967.0
2017-03-21 12:05:00,53.0,53.07,52.99,53.04,173897.0,48.5569,48.6211,48.5478,48.5936,173897.0
2017-03-21 12:10:00,53.03,53.03,52.98,52.99,33987.0,48.5844,48.5844,48.5386,48.5478,33987.0
2017-03-21 12:15:00,52.99,53.01,52.95,52.96,78027.0,48.5478,48.5661,48.5111,48.5203,78027.0
2017-03-21 12:20:00,52.96,53.0,52.93,52.96,112356.0,48.5203,48.5569,48.4928,48.5203,112356.0
2017-03-21 12:25:00,52.96,52.98,52.93,52.98,290809.0,48.5203,48.5386,48.4928,48.5386,290809.0
2017-03-21 12:30:00,52.98,52.99,52.94,52.95,39436.0,48.5386,48.5478,48.502,48.5111,39436.0
2017-03-21 12:35:00,52.95,52.96,52.89,52.91,44994.0,48.5111,48.5203,48.4562,48.4745,44994.0
2017-03-21 12:40:00,52.91,52.94,52.9,52.93,280743.0,48.4745,48.502,48.4653,48.4928,280743.0
2017-03-21 12:45:00,52.93,52.93,52.85,52.85,41226.0,48.4928,48.4928,48.4195,48.4195,41226.0
2017-03-21 12:50:00,52.85,52.87,52.8,52.87,81089.0,48.4195,48.4378,48.3737,48.4378,81089.0
2017-03-21 12:55:00,52.86,52.92,52.86,52.88,55758.0,48.4287,48.4836,48.4287,48.447,55758.0
2017-03-21 13:00:00,52.88,52.92,52.88,52.89,52634.0,48.447,48.4836,48.447,48.4562,52634.0
2017-03-21 13:05:00,52.89,52.89,52.84,52.85,34805.0,48.4562,48.4562,48.4103,48.4195,34805.0
2017-03-21 13:10:00,52.84,52.89,52.8,52.82,281004.0,48.4103,48.4562,48.3737,48.392,281004.0
2017-03-21 13:15:00,52.82,52.87,52.82,52.84,76163.0,48.392,48.4378,48.392,48.4103,76163.0
2017-03-21 13:20:00,52.84,52.85,52.77,52.8,132465.0,48.4103,48.4195,48.3462,48.3737,132465.0
2017-03-21 13:25:00,52.8,52.89,52.8,52.89,68722.0,48.3737,48.4562,48.3737,48.4562,68722.0
2017-03-21 13:30:00,52.89,52.9,52.86,52.86,288388.0,48.4562,48.4653,48.4287,48.4287,288388.0
2017-03-21 13:35:00,52.86,52.86,52.82,52.84,81819.0,48.4287,48.4287,48.392,48.4103,81819.0
2017-03-21 13:40:00,52.84,52.86,52.81,52.81,87558.0,48.4103,48.4287,48.3829,48.3829,87558.0
2017-03-21 13:45:00,52.82,52.83,52.77,52.79,153104.0,48.392,48.4012,48.3462,48.3645,153104.0
2017-03-21 13:50:00,52.79,52.79,52.7,52.73,127190.0,48.3645,48.3645,48.2821,48.3096,127190.0
2017-03-21 13:55:00,52.73,52.76,52.69,52.7,56210.0,48.3096,48.3371,48.2729,48.2821,56210.0
2017-03-21 14:00:00,52.7,52.76,52.69,52.7,200359.0,48.2821,48.3371,48.2729,48.2821,200359.0
2017-03-21 14:05:00,52.7,52.8,52.68,52.79,96532.0,48.2821,48.3737,48.2638,48.3645,96532.0
2017-03-21 14:10:00,52.79,52.8,52.76,52.79,307563.0,48.3645,48.3737,48.3371,48.3645,307563.0
2017-03-21 14:15:00,52.79,52.86,52.76,52.86,124277.0,48.3645,48.4287,48.3371,48.4287,124277.0
2017-03-21 14:20:00,52.86,52.86,52.78,52.8,78683.0,48.4287,48.4287,48.3554,48.3737,78683.0
2017-03-21 14:25:00,52.79,52.81,52.77,52.8,40197.0,48.3645,48.3829,48.3462,48.3737,40197.0
2017-03-21 14:30:00,52.79,52.89,52.78,52.87,172969.0,48.3645,48.4562,48.3554,48.4378,172969.0
2017-03-21 14:35:00,52.87,52.89,52.84,52.86,59852.0,48.4378,48.4562,48.4103,48.4287,59852.0
2017-03-21 14:40:00,52.86,52.87,52.8,52.8,86781.0,48.4287,48.4378,48.3737,48.3737,86781.0
2017-03-21 14:45:00,52.81,52.81,52.72,52.76,292910.0,48.3829,48.3829,48.3004,48.3371,292910.0
2017-03-21 14:50:00,52.77,52.81,52.74,52.81,108578.0,48.3462,48.3829,48.3187,48.3829,108578.0
2017-03-21 14:55:00,52.81,52.86,52.8,52.83,161676.0,48.3829,48.4287,48.3737,48.4012,161676.0
2017-03-21 15:00:00,52.83,52.85,52.78,52.82,128236.0,48.4012,48.4195,48.3554,48.392,128236.0
2017-03-21 15:05:00,52.81,52.86,52.8,52.82,99794.0,48.3829,48.4287,48.3737,48.392,99794.0
2017-03-21 15:10:00,52.82,52.86,52.8,52.82,218816.0,48.392,48.4287,48.3737,48.392,218816.0
2017-03-21 15:15:00,52.82,52.84,52.78,52.82,141794.0,48.392,48.4103,48.3554,48.392,141794.0
2017-03-21 15:20:00,52.82,52.83,52.78,52.8,310349.0,48.392,48.4012,48.3554,48.3737,310349.0
2017-03-21 15:25:00,52.8,52.83,52.79,52.8,205379.0,48.3737,48.4012,48.3645,48.3737,205379.0
2017-03-21 15:30:00,52.8,52.81,52.75,52.76,215368.0,48.3737,48.3829,48.3279,48.3371,215368.0
2017-03-21 15:35:00,52.76,52.79,52.7,52.7,476555.0,48.3371,48.3645,48.2821,48.2821,476555.0
2017-03-21 15:40:00,52.7,52.72,52.64,52.65,443189.0,48.2821,48.3004,48.2271,48.2363,443189.0
2017-03-21 15:45:00,52.64,52.67,52.61,52.62,676891.0,48.2271,48.2546,48.1996,48.2088,676891.0
2017-03-21 15:50:00,52.62,52.65,52.59,52.65,605431.0,48.2088,48.2363,48.1813,48.2363,605431.0
2017-03-21 15:55:00,52.64,52.66,52.59,52.63,1086291.0,48.2271,48.2454,48.1813,48.218,1086291.0
2017-03-22 09:30:00,52.62,52.74,52.61,52.73,458089.0,48.2088,48.3187,48.1996,48.3096,458089.0
2017-03-22 09:35:00,52.74,52.83,52.74,52.75,105541.0,48.3187,48.4012,48.3187,48.3279,105541.0
2017-03-22 09:40:00,52.76,52.81,52.71,52.77,127787.0,48.3371,48.3829,48.2912,48.3462,127787.0
2017-03-22 09:45:00,52.78,52.81,52.72,52.74,136178.0,48.3554,48.3829,48.3004,48.3187,136178.0
2017-03-22 09:50:00,52.74,52.76,52.69,52.72,81105.0,48.3187,48.3371,48.2729,48.3004,81105.0
2017-03-22 09:55:00,52.72,52.72,52.63,52.63,112504.0,48.3004,48.3004,48.218,48.218,112504.0
2017-03-22 10:00:00,52.64,52.74,52.62,52.72,541969.0,48.2271,48.3187,48.2088,48.3004,541969.0
2017-03-22 10:05:00,52.72,52.72,52.66,52.71,147909.0,48.3004,48.3004,48.2454,48.2912,147909.0
2017-03-22 10:10:00,52.71,52.73,52.62,52.63,134886.0,48.2912,48.3096,48.2088,48.218,134886.0
2017-03-22 10:15:00,52.64,52.68,52.6,52.61,146417.0,48.2271,48.2638,48.1905,48.1996,146417.0
2017-03-22 10:20:00,52.61,52.7,52.61,52.65,88167.0,48.1996,48.2821,48.1996,48.2363,88167.0
2017-03-22 10:25:00,52.66,52.67,52.61,52.64,84581.0,48.2454,48.2546,48.1996,48.2271,84581.0
2017-03-22 10:30:00,52.64,52.64,52.55,52.63,195289.0,48.2271,48.2271,48.1447,48.218,195289.0
2017-03-22 10:35:00,52.62,52.76,52.62,52.73,148910.0,48.2088,48.3371,48.2088,48.3096,148910.0
2017-03-22 10:40:00,52.73,52.77,52.72,52.74,135587.0,48.3096,48.3462,48.3004,48.3187,135587.0
2017-03-22 10:45:00,52.73,52.76,52.71,52.73,64139.0,48.3096,48.3371,48.2912,48.3096,64139.0
2017-03-22 10:50:00,52.73,52.82,52.73,52.8,56949.0,48.3096,48.392,48.3096,48.3737,56949.0
2017-03-22 10:55:00,52.79,52.85,52.77,52.85,91309.0,48.3645,48.4195,48.3462,48.4195,91309.0
2017-03-22 11:00:00,52.84,52.85,52.77,52.79,87548.0,48.4103,48.4195,48.3462,48.3645,87548.0
2017-03-22 11:05:00,52.8,52.84,52.79,52.83,383058.0,48.3737,48.4103,48.3645,48.4012,383058.0
2017-03-22 11:10:00,52.83,52.85,52.8,52.83,191694.0,48.4012,48.4195,48.3737,48.4012,191694.0
2017-03-22 11:15:00,52.84,52.99,52.84,52.97,139008.0,48.4103,48.5478,48.4103,48.5295,139008.0
2017-03-22 11:20:00,52.96,53.02,52.96,53.02,207260.0,48.5203,48.5753,48.5203,48.5753,207260.0
2017-03-22 11:25:00,53.01,53.01,52.98,52.99,111111.0,48.5661,48.5661,48.5386,48.5478,111111.0
2017-03-22 11:30:00,53.0,53.0,52.94,52.95,42771.0,48.5569,48.5569,48.502,48.5111,42771.0
2017-03-22 11:35:00,52.94,52.97,52.93,52.97,19528.0,48.502,48.5295,48.4928,48.5295,19528.0
2017-03-22 11:40:00,52.97,53.01,52.96,53.01,55563.0,48.5295,48.5661,48.5203,48.5661,55563.0
2017-03-22 11:45:00,53.01,53.01,52.94,52.97,48086.0,48.5661,48.5661,48.502,48.5295,48086.0
2017-03-22 11:50:00,52.96,52.97,52.93,52.93,96380.0,48.5203,48.5295,48.4928,48.4928,96380.0
2017-03-22 11:55:00,52.94,52.96,52.93,52.94,100725.0,48.502,48.5203,48.4928,48.502,100725.0
2017-03-22 12:00:00,52.94,52.95,52.92,52.94,18839.0,48.502,48.5111,48.4836,48.502,18839.0
2017-03-22 12:05:00,52.94,52.95,52.9,52.91,13376.0,48.502,48.5111,48.4653,48.4745,13376.0
2017-03-22 12:10:00,52.9,52.91,52.86,52.86,49288.0,48.4653,48.4745,48.4287,48.4287,49288.0
2017-03-22 12:15:00,52.86,52.88,52.85,52.86,69581.0,48.4287,48.447,48.4195,48.4287,69581.0
2017-03-22 12:20:00,52.85,52.9,52.85,52.88,26304.0,48.4195,48.4653,48.4195,48.447,26304.0
2017-03-22 12:25:00,52.88,52.89,52.87,52.87,20824.0,48.447,48.4562,48.4378,48.4378,20824.0
2017-03-22 12:30:00,52.87,52.92,52.86,52.91,145427.0,48.4378,48.4836,48.4287,48.4745,145427.0
2017-03-22 12:35:00,52.91,52.93,52.87,52.88,84835.0,48.4745,48.4928,48.4378,48.447,84835.0
2017-03-22 12:40:00,52.88,52.9,52.85,52.86,70082.0,48.447,48.4653,48.4195,48.4287,70082.0
2017-03-22 12:45:00,52.86,52.88,52.84,52.87,31929.0,48.4287,48.447,48.4103,48.4378,31929.0
2017-03-22 12:50:00,52.86,52.87,52.82,52.84,39743.0,48.4287,48.4378,48.392,48.4103,39743.0
2017-03-22 12:55:00,52.85,52.87,52.84,52.87,39669.0,48.4195,48.4378,48.4103,48.4378,39669.0
2017-03-22 13:00:00,52.87,52.87,52.76,52.82,281814.0,48.4378,48.4378,48.3371,48.392,281814.0
2017-03-22 13:05:00,52.82,52.83,52.79,52.83,69872.0,48.392,48.4012,48.3645,48.4012,69872.0
2017-03-22 13:10:00,52.82,52.84,52.8,52.8,22936.0,48.392,48.4103,48.3737,48.3737,22936.0
2017-03-22 13:15:00,52.8,52.89,52.8,52.88,41279.0,48.3737,48.4562,48.3737,48.447,41279.0
2017-03-22 13:20:00,52.87,52.9,52.84,52.86,76774.0,48.4378,48.4653,48.4103,48.4287,76774.0
2017-03-22 13:25:00,52.85,52.87,52.83,52.86,30230.0,48.4195,48.4378,48.4012,48.4287,30230.0
2017-03-22 13:30:00,52.85,52.91,52.85,52.91,71471.0,48.4195,48.4745,48.4195,48.4745,71471.0
2017-03-22 13:35:00,52.91,52.92,52.88,52.91,44855.0,48.4745,48.4836,48.447,48.4745,44855.0
2017-03-22 13:40:00,52.91,52.92,52.88,52.88,91154.0,48.4745,48.4836,48.447,48.447,91154.0
2017-03-22 13:45:00,52.88,52.9,52.85,52.87,220132.0,48.447,48.4653,48.4195,48.4378,220132.0
2017-03-22 13:50:00,52.87,52.88,52.83,52.84,28800.0,48.4378,48.447,48.4012,48.4103,28800.0
2017-03-22 13:55:00,52.84,52.84,52.8,52.8,41311.0,48.4103,48.4103,48.3737,48.3737,41311.0
2017-03-22 14:00:00,52.8,52.87,52.79,52.87,57583.0,48.3737,48.4378,48.3645,48.4378,57583.0
2017-03-22 14:05:00,52.86,52.87,52.83,52.84,32454.0,48.4287,48.4378,48.4012,48.4103,32454.0
2017-03-22 14:10:00,52.84,52.9,52.83,52.88,49279.0,48.4103,48.4653,48.4012,48.447,49279.0
2017-03-22 14:15:00,52.88,52.89,52.85,52.86,30466.0,48.447,48.4562,48.4195,48.4287,30466.0
2017-03-22 14:20:00,52.85,52.87,52.84,52.87,36643.0,48.4195,48.4378,48.4103,48.4378,36643.0
2017-03-22 14:25:00,52.87,52.87,52.8,52.81,44725.0,48.4378,48.4378,48.3737,48.3829,44725.0
2017-03-22 14:30:00,52.81,52.85,52.81,52.84,38239.0,48.3829,48.4195,48.3829,48.4103,38239.0
2017-03-22 14:35:00,52.84,52.91,52.83,52.91,40071.0,48.4103,48.4745,48.4012,48.4745,40071.0
2017-03-22 14:40:00,52.9,52.92,52.88,52.9,40394.0,48.4653,48.4836,48.447,48.4653,40394.0
2017-03-22 14:45:00,52.9,52.93,52.88,52.92,39865.0,48.4653,48.4928,48.447,48.4836,39865.0
2017-03-22 14:50:00,52.92,52.95,52.91,52.91,47379.0,48.4836,48.5111,48.4745,48.4745,47379.0
2017-03-22 14:55:00,52.91,52.94,52.9,52.93,69718.0,48.4745,48.502,48.4653,48.4928,69718.0
2017-03-22 15:00:00,52.92,52.93,52.91,52.91,235954.0,48.4836,48.4928,48.4745,48.4745,235954.0
2017-03-22 15:05:00,52.91,52.94,52.91,52.92,47507.0,48.4745,48.502,48.4745,48.4836,47507.0
2017-03-22 15:10:00,52.92,52.93,52.9,52.92,29155.0,48.4836,48.4928,48.4653,48.4836,29155.0
2017-03-22 15:15:00,52.93,52.96,52.91,52.95,117534.0,48.4928,48.5203,48.4745,48.5111,117534.0
2017-03-22 15:20:00,52.96,53.01,52.95,52.97,143579.0,48.5203,48.5661,48.5111,48.5295,143579.0
2017-03-22 15:25:00,52.97,52.98,52.93,52.94,69019.0,48.5295,48.5386,48.4928,48.502,69019.0
2017-03-22 15:30:00,52.94,52.95,52.92,52.93,74628.0,48.502,48.5111,48.4836,48.4928,74628.0
2017-03-22 15:35:00,52.93,52.93,52.9,52.91,89506.0,48.4928,48.4928,48.4653,48.4745,89506.0
2017-03-22 15:40:00,52.91,52.95,52.9,52.92,126047.0,48.4745,48.5111,48.4653,48.4836,126047.0
2017-03-22 15:45:00,52.92,52.95,52.92,52.95,88738.0,48.4836,48.5111,48.4836,48.5111,88738.0
2017-03-22 15:50:00,52.95,52.98,52.94,52.97,267939.0,48.5111,48.5386,48.502,48.5295,267939.0
2017-03-22 15:55:00,52.97,53.0,52.95,52.96,1608881.0,48.5295,48.5569,48.5111,48.5203,1608881.0
2017-03-23 09:30:00,52.82,52.86,52.75,52.81,466988.0,48.392,48.4287,48.3279,48.3829,466988.0
2017-03-23 09:35:00,52.81,52.9,52.78,52.81,359188.0,48.3829,48.4653,48.3554,48.3829,359188.0
2017-03-23 09:40:00,52.81,52.83,52.73,52.76,105641.0,48.3829,48.4012,48.3096,48.3371,105641.0
2017-03-23 09:45:00,52.76,52.77,52.72,52.76,161619.0,48.3371,48.3462,48.3004,48.3371,161619.0
2017-03-23 09:50:00,52.77,52.77,52.72,52.74,63322.0,48.3462,48.3462,48.3004,48.3187,63322.0
2017-03-23 09:55:00,52.73,52.8,52.73,52.77,46792.0,48.3096,48.3737,48.3096,48.3462,46792.0
2017-03-23 10:00:00,52.78,52.84,52.76,52.82,78147.0,48.3554,48.4103,48.3371,48.392,78147.0
2017-03-23 10:05:00,52.81,52.81,52.76,52.78,205226.0,48.3829,48.3829,48.3371,48.3554,205226.0
2017-03-23 10:10:00,52.78,52.8,52.75,52.77,57508.0,48.3554,48.3737,48.3279,48.3462,57508.0
2017-03-23 10:15:00,52.78,52.78,52.71,52.74,71947.0,48.3554,48.3554,48.2912,48.3187,71947.0
2017-03-23 10:20:00,52.73,52.79,52.73,52.78,50499.0,48.3096,48.3645,48.3096,48.3554,50499.0
2017-03-23 10:25:00,52.78,52.79,52.75,52.77,35189.0,48.3554,48.3645,48.3279,48.3462,35189.0
2017-03-23 10:30:00,52.77,52.82,52.75,52.8,45665.0,48.3462,48.392,48.3279,48.3737,45665.0
2017-03-23 10:35:00,52.8,52.86,52.79,52.86,68965.0,48.3737,48.4287,48.3645,48.4287,68965.0
2017-03-23 10:40:00,52.87,52.91,52.86,52.89,59092.0,48.4378,48.4745,48.4287,48.4562,59092.0
2017-03-23 10:45:00,52.89,52.9,52.86,52.88,32151.0,48.4562,48.4653,48.4287,48.447,32151.0
2017-03-23 10:50:00,52.88,52.92,52.87,52.92,58772.0,48.447,48.4836,48.4378,48.4836,58772.0
2017-03-23 10:55:00,52.92,52.94,52.87,52.87,70025.0,48.4836,48.502,48.4378,48.4378,70025.0
2017-03-23 11:00:00,52.88,52.91,52.87,52.88,38959.0,48.447,48.4745,48.4378,48.447,38959.0
2017-03-23 11:05:00,52.88,52.93,52.86,52.93,158640.0,48.447,48.4928,48.4287,48.4928,158640.0
2017-03-23 11:10:00,52.93,52.96,52.9,52.94,50823.0,48.4928,48.5203,48.4653,48.502,50823.0
2017-03-23 11:15:00,52.95,52.99,52.94,52.97,141230.0,48.5111,48.5478,48.502,48.5295,141230.0
2017-03-23 11:20:00,52.97,52.97,52.93,52.94,45742.0,48.5295,48.5295,48.4928,48.502,45742.0
2017-03-23 11:25:00,52.95,52.95,52.92,52.95,51439.0,48.5111,48.5111,48.4836,48.5111,51439.0
2017-03-23 11:30:00,52.95,52.96,52.93,52.95,171685.0,48.5111,48.5203,48.4928,48.5111,171685.0
2017-03-23 11:35:00,52.96,52.97,52.93,52.97,42798.0,48.5203,48.5295,48.4928,48.5295,42798.0
2017-03-23 11:40:00,52.97,52.97,52.93,52.94,33352.0,48.5295,48.5295,48.4928,48.502,33352.0
2017-03-23 11:45:00,52.94,52.95,52.92,52.95,41666.0,48.502,48.5111,48.4836,48.5111,41666.0
2017-03-23 11:50:00,52.95,52.96,52.94,52.96,22384.0,48.5111,48.5203,48.502,48.5203,22384.0
2017-03-23 11:55:00,52.96,52.99,52.95,52.97,19089.0,48.5203,48.5478,48.5111,48.5295,19089.0
2017-03-23 12:00:00,52.98,52.99,52.96,52.98,219794.0,48.5386,48.5478,48.5203,48.5386,219794.0
2017-03-23 12:05:00,52.98,53.0,52.97,52.97,168189.0,48.5386,48.5569,48.5295,48.5295,168189.0
2017-03-23 12:10:00,52.98,52.99,52.96,52.97,262347.0,48.5386,48.5478,48.5203,48.5295,262347.0
2017-03-23 12:15:00,52.98,53.0,52.97,52.98,61578.0,48.5386,48.5569,48.5295,48.5386,61578.0
2017-03-23 12:20:00,52.98,53.02,52.98,53.01,30909.0,48.5386,48.5753,48.5386,48.5661,30909.0
2017-03-23 12:25:00,53.01,53.02,52.98,52.99,20560.0,48.5661,48.5753,48.5386,48.5478,20560.0
2017-03-23 12:30:00,52.98,52.99,52.95,52.98,45130.0,48.5386,48.5478,48.5111,48.5386,45130.0
2017-03-23 12:35:00,52.98,52.99,52.94,52.95,23307.0,48.5386,48.5478,48.502,48.5111,23307.0
2017-03-23 12:40:00,52.95,52.97,52.94,52.95,72576.0,48.5111,48.5295,48.502,48.5111,72576.0
2017-03-23 12:45:00,52.95,52.96,52.91,52.91,23746.0,48.5111,48.5203,48.4745,48.4745,23746.0
2017-03-23 12:50:00,52.91,52.93,52.9,52.91,33241.0,48.4745,48.4928,48.4653,48.4745,33241.0
2017-03-23 12:55:00,52.92,52.96,52.91,52.96,25131.0,48.4836,48.5203,48.4745,48.5203,25131.0
2017-03-23 13:00:00,52.96,52.96,52.86,52.87,106898.0,48.5203,48.5203,48.4287,48.4378,106898.0
2017-03-23 13:05:00,52.87,52.91,52.81,52.81,90931.0,48.4378,48.4745,48.3829,48.3829,90931.0
2017-03-23 13:10:00,52.81,52.85,52.78,52.82,169213.0,48.3829,48.4195,48.3554,48.392,169213.0
2017-03-23 13:15:00,52.82,52.85,52.81,52.84,240854.0,48.392,48.4195,48.3829,48.4103,240854.0
2017-03-23 13:20:00,52.85,52.88,52.84,52.86,60955.0,48.4195,48.447,48.4103,48.4287,60955.0
2017-03-23 13:25:00,52.86,52.87,52.79,52.8,79990.0,48.4287,48.4378,48.3645,48.3737,79990.0
2017-03-23 13:30:00,52.79,52.85,52.79,52.83,218747.0,48.3645,48.4195,48.3645,48.4012,218747.0
2017-03-23 13:35:00,52.83,52.85,52.8,52.81,189025.0,48.4012,48.4195,48.3737,48.3829,189025.0
2017-03-23 13:40:00,52.8,52.88,52.79,52.85,81949.0,48.3737,48.447,48.3645,48.4195,81949.0
2017-03-23 13:45:00,52.85,52.88,52.84,52.87,23703.0,48.4195,48.447,48.4103,48.4378,23703.0
2017-03-23 13:50:00,52.87,52.89,52.86,52.89,16252.0,48.4378,48.4562,48.4287,48.4562,16252.0
2017-03-23 13:55:00,52.89,52.89,52.86,52.86,17408.0,48.4562,48.4562,48.4287,48.4287,17408.0
2017-03-23 14:00:00,52.85,52.88,52.84,52.88,36445.0,48.4195,48.447,48.4103,48.447,36445.0
2017-03-23 14:05:00,52.87,52.91,52.86,52.9,23313.0,48.4378,48.4745,48.4287,48.4653,23313.0
2017-03-23 14:10:00,52.89,52.91,52.88,52.88,16427.0,48.4562,48.4745,48.447,48.447,16427.0
2017-03-23 14:15:00,52.89,52.9,52.88,52.9,10425.0,48.4562,48.4653,48.447,48.4653,10425.0
2017-03-23 14:20:00,52.9,52.92,52.89,52.9,41758.0,48.4653,48.4836,48.4562,48.4653,41758.0
2017-03-23 14:25:00,52.9,52.92,52.88,52.89,99067.0,48.4653,48.4836,48.447,48.4562,99067.0
2017-03-23 14:30:00,52.89,52.92,52.88,52.91,32113.0,48.4562,48.4836,48.447,48.4745,32113.0
2017-03-23 14:35:00,52.91,52.92,52.87,52.91,113044.0,48.4745,48.4836,48.4378,48.4745,113044.0
2017-03-23 14:40:00,52.91,52.96,52.89,52.96,61955.0,48.4745,48.5203,48.4562,48.5203,61955.0
2017-03-23 14:45:00,52.96,52.96,52.93,52.94,40379.0,48.5203,48.5203,48.4928,48.502,40379.0
2017-03-23 14:50:00,52.94,52.94,52.92,52.94,36638.0,48.502,48.502,48.4836,48.502,36638.0
2017-03-23 14:55:00,52.94,52.97,52.91,52.91,32851.0,48.502,48.5295,48.4745,48.4745,32851.0
2017-03-23 15:00:00,52.9,52.91,52.85,52.85,73365.0,48.4653,48.4745,48.4195,48.4195,73365.0
2017-03-23 15:05:00,52.86,52.88,52.86,52.86,38995.0,48.4287,48.447,48.4287,48.4287,38995.0
2017-03-23 15:10:00,52.86,52.87,52.81,52.83,59794.0,48.4287,48.4378,48.3829,48.4012,59794.0
2017-03-23 15:15:00,52.83,52.85,52.78,52.81,199877.0,48.4012,48.4195,48.3554,48.3829,199877.0
2017-03-23 15:20:00,52.81,52.85,52.8,52.81,283057.0,48.3829,48.4195,48.3737,48.3829,283057.0
2017-03-23 15:25:00,52.81,52.84,52.77,52.77,305934.0,48.3829,48.4103,48.3462,48.3462,305934.0
2017-03-23 15:30:00,52.77,52.79,52.71,52.74,228146.0,48.3462,48.3645,48.2912,48.3187,228146.0
2017-03-23 15:35:00,52.75,52.79,52.74,52.78,199811.0,48.3279,48.3645,48.3187,48.3554,199811.0
2017-03-23 15:40:00,52.78,52.8,52.73,52.74,125795.0,48.3554,48.3737,48.3096,48.3187,125795.0
2017-03-23 15:45:00,52.73,52.81,52.73,52.8,246487.0,48.3096,48.3829,48.3096,48.3737,246487.0
2017-03-23 15:50:00,52.8,52.8,52.74,52.77,282475.0,48.3737,48.3737,48.3187,48.3462,282475.0
2017-03-23 15:55:00,52.77,52.83,52.73,52.81,1230099.0,48.3462,48.4012,48.3096,48.3829,1230099.0
2017-03-24 09:30:00,52.98,53.11,52.98,53.05,263313.0,48.5386,48.6577,48.5386,48.6027,263313.0
2017-03-24 09:35:00,53.05,53.11,53.01,53.06,218565.0,48.6027,48.6577,48.5661,48.6119,218565.0
2017-03-24 09:40:00,53.07,53.13,53.07,53.13,62786.0,48.6211,48.676,48.6211,48.676,62786.0
2017-03-24 09:45:00,53.13,53.16,53.12,53.16,352676.0,48.676,48.7035,48.6669,48.7035,352676.0
2017-03-24 09:50:00,53.16,53.16,53.11,53.13,148852.0,48.7035,48.7035,48.6577,48.676,148852.0
2017-03-24 09:55:00,53.14,53.14,53.06,53.07,75721.0,48.6852,48.6852,48.6119,48.6211,75721.0
2017-03-24 10:00:00,53.07,53.09,53.06,53.06,86111.0,48.6211,48.6394,48.6119,48.6119,86111.0
2017-03-24 10:05:00,53.07,53.09,53.05,53.05,42944.0,48.6211,48.6394,48.6027,48.6027,42944.0
2017-03-24 10:10:00,53.05,53.07,53.04,53.06,25776.0,48.6027,48.6211,48.5936,48.6119,25776.0
2017-03-24 10:15:00,53.06,53.1,53.05,53.09,24061.0,48.6119,48.6486,48.6027,48.6394,24061.0
2017-03-24 10:20:00,53.09,53.09,53.04,53.06,26764.0,48.6394,48.6394,48.5936,48.6119,26764.0
2017-03-24 10:25:00,53.05,53.07,53.03,53.07,64332.0,48.6027,48.6211,48.5844,48.6211,64332.0
2017-03-24 10:30:00,53.07,53.12,53.04,53.09,55156.0,48.6211,48.6669,48.5936,48.6394,55156.0
2017-03-24 10:35:00,53.08,53.1,53.07,53.08,24620.0,48.6302,48.6486,48.6211,48.6302,24620.0
2017-03-24 10:40:00,53.09,53.1,53.07,53.08,43755.0,48.6394,48.6486,48.6211,48.6302,43755.0
2017-03-24 10:45:00,53.08,53.11,53.07,53.09,107550.0,48.6302,48.6577,48.6211,48.6394,107550.0
2017-03-24 10:50:00,53.09,53.13,53.08,53.11,45549.0,48.6394,48.676,48.6302,48.6577,45549.0
2017-03-24 10:55:00,53.11,53.15,53.1,53.11,88377.0,48.6577,48.6944,48.6486,48.6577,88377.0
2017-03-24 11:00:00,53.12,53.13,53.1,53.12,42421.0,48.6669,48.676,48.6486,48.6669,42421.0
2017-03-24 11:05:00,53.12,53.16,53.12,53.13,25767.0,48.6669,48.7035,48.6669,48.676,25767.0
2017-03-24 11:10:00,53.13,53.15,53.12,53.13,37979.0,48.676,48.6944,48.6669,48.676,37979.0
2017-03-24 11:15:00,53.14,53.14,53.1,53.12,82229.0,48.6852,48.6852,48.6486,48.6669,82229.0
2017-03-24 11:20:00,53.12,53.13,53.08,53.1,24968.0,48.6669,48.676,48.6302,48.6486,24968.0
2017-03-24 11:25:00,53.1,53.11,53.07,53.08,20681.0,48.6486,48.6577,48.6211,48.6302,20681.0
2017-03-24 11:30:00,53.08,53.1,53.07,53.09,47430.0,48.6302,48.6486,48.6211,48.6394,47430.0
2017-03-24 11:35:00,53.09,53.11,53.09,53.1,33186.0,48.6394,48.6577,48.6394,48.6486,33186.0
2017-03-24 11:40:00,53.1,53.12,53.09,53.11,88960.0,48.6486,48.6669,48.6394,48.6577,88960.0
2017-03-24 11:45:00,53.11,53.12,53.09,53.11,70781.0,48.6577,48.6669,48.6394,48.6577,70781.0
2017-03-24 11:50:00,53.11,53.14,53.1,53.13,107151.0,48.6577,48.6852,48.6486,48.676,107151.0
2017-03-24 11:55:00,53.13,53.15,53.12,53.15,168987.0,48.676,48.6944,48.6669,48.6944,168987.0
2017-03-24 12:00:00,53.14,53.15,53.13,53.14,73157.0,48.6852,48.6944,48.676,48.6852,73157.0
2017-03-24 12:05:00,53.14,53.16,53.14,53.15,53208.0,48.6852,48.7035,48.6852,48.6944,53208.0
2017-03-24 12:10:00,53.15,53.15,53.0,53.05,577714.0,48.6944,48.6944,48.5569,48.6027,577714.0
2017-03-24 12:15:00,53.05,53.06,53.0,53.0,75685.0,48.6027,48.6119,48.5569,48.5569,75685.0
2017-03-24 12:20:00,53.0,53.01,52.95,53.0,146083.0,48.5569,48.5661,48.5111,48.5569,146083.0
2017-03-24 12:25:00,52.99,53.11,52.97,53.07,214709.0,48.5478,48.6577,48.5295,48.6211,214709.0
2017-03-24 12:30:00,53.08,53.1,53.03,53.04,127854.0,48.6302,48.6486,48.5844,48.5936,127854.0
2017-03-24 12:35:00,53.04,53.09,53.04,53.09,49440.0,48.5936,48.6394,48.5936,48.6394,49440.0
2017-03-24 12:40:00,53.09,53.11,53.06,53.09,50730.0,48.6394,48.6577,48.6119,48.6394,50730.0
2017-03-24 12:45:00,53.09,53.11,53.08,53.1,63143.0,48.6394,48.6577,48.6302,48.6486,63143.0
2017-03-24 12:50:00,53.09,53.1,53.03,53.08,218840.0,48.6394,48.6486,48.5844,48.6302,218840.0
2017-03-24 12:55:00,53.07,53.07,53.04,53.05,86230.0,48.6211,48.6211,48.5936,48.6027,86230.0
2017-03-24 13:00:00,53.06,53.08,53.05,53.06,11184.0,48.6119,48.6302,48.6027,48.6119,11184.0
2017-03-24 13:05:00,53.06,53.06,52.99,53.01,202278.0,48.6119,48.6119,48.5478,48.5661,202278.0
2017-03-24 13:10:00,53.01,53.03,52.98,53.01,63090.0,48.5661,48.5844,48.5386,48.5661,63090.0
2017-03-24 13:15:00,53.0,53.03,52.99,53.0,21206.0,48.5569,48.5844,48.5478,48.5569,21206.0
2017-03-24 13:20:00,53.0,53.02,52.99,53.02,69254.0,48.5569,48.5753,48.5478,48.5753,69254.0
2017-03-24 13:25:00,53.02,53.07,53.02,53.04,95427.0,48.5753,48.6211,48.5753,48.5936,95427.0
2017-03-24 13:30:00,53.04,53.04,53.0,53.02,57544.0,48.5936,48.5936,48.5569,48.5753,57544.0
2017-03-24 13:35:00,53.01,53.02,52.99,52.99,18824.0,48.5661,48.5753,48.5478,48.5478,18824.0
2017-03-24 13:40:00,52.99,53.02,52.98,53.0,36235.0,48.5478,48.5753,48.5386,48.5569,36235.0
2017-03-24 13:45:00,53.01,53.01,52.97,53.0,60809.0,48.5661,48.5661,48.5295,48.5569,60809.0
2017-03-24 13:50:00,52.99,53.0,52.94,52.95,154237.0,48.5478,48.5569,48.502,48.5111,154237.0
2017-03-24 13:55:00,52.95,52.95,52.9,52.91,102119.0,48.5111,48.5111,48.4653,48.4745,102119.0
2017-03-24 14:00:00,52.92,52.96,52.91,52.93,102136.0,48.4836,48.5203,48.4745,48.4928,102136.0
2017-03-24 14:05:00,52.92,52.94,52.91,52.91,119132.0,48.4836,48.502,48.4745,48.4745,119132.0
2017-03-24 14:10:00,52.92,52.96,52.92,52.94,39800.0,48.4836,48.5203,48.4836,48.502,39800.0
2017-03-24 14:15:00,52.93,52.96,52.91,52.96,47278.0,48.4928,48.5203,48.4745,48.5203,47278.0
2017-03-24 14:20:00,52.96,52.96,52.93,52.94,21615.0,48.5203,48.5203,48.4928,48.502,21615.0
2017-03-24 14:25:00,52.94,52.95,52.9,52.92,101974.0,48.502,48.5111,48.4653,48.4836,101974.0
2017-03-24 14:30:00,52.91,52.95,52.91,52.92,87196.0,48.4745,48.5111,48.4745,48.4836,87196.0
2017-03-24 14:35:00,52.91,52.93,52.85,52.87,85713.0,48.4745,48.4928,48.4195,48.4378,85713.0
2017-03-24 14:40:00,52.87,52.89,52.84,52.86,181602.0,48.4378,48.4562,48.4103,48.4287,181602.0
2017-03-24 14:45:00,52.86,52.87,52.78,52.81,165949.0,48.4287,48.4378,48.3554,48.3829,165949.0
2017-03-24 14:50:00,52.82,52.82,52.74,52.74,92953.0,48.392,48.392,48.3187,48.3187,92953.0
2017-03-24 14:55:00,52.75,52.78,52.74,52.74,59198.0,48.3279,48.3554,48.3187,48.3187,59198.0
2017-03-24 15:00:00,52.75,52.76,52.67,52.72,239597.0,48.3279,48.3371,48.2546,48.3004,239597.0
2017-03-24 15:05:00,52.73,52.74,52.68,52.73,212905.0,48.3096,48.3187,48.2638,48.3096,212905.0
2017-03-24 15:10:00,52.73,52.75,52.71,52.72,184400.0,48.3096,48.3279,48.2912,48.3004,184400.0
2017-03-24 15:15:00,52.73,52.73,52.65,52.7,215141.0,48.3096,48.3096,48.2363,48.2821,215141.0
2017-03-24 15:20:00,52.71,52.78,52.7,52.78,122714.0,48.2912,48.3554,48.2821,48.3554,122714.0
2017-03-24 15:25:00,52.78,52.8,52.75,52.8,138779.0,48.3554,48.3737,48.3279,48.3737,138779.0
2017-03-24 15:30:00,52.79,52.86,52.74,52.85,463049.0,48.3645,48.4287,48.3187,48.4195,463049.0
2017-03-24 15:35:00,52.85,52.95,52.79,52.95,1081336.0,48.4195,48.5111,48.3645,48.5111,1081336.0
2017-03-24 15:40:00,52.95,53.02,52.94,52.96,922744.0,48.5111,48.5753,48.502,48.5203,922744.0
2017-03-24 15:45:00,52.95,52.96,52.83,52.87,757558.0,48.5111,48.5203,48.4012,48.4378,757558.0
2017-03-24 15:50:00,52.87,52.94,52.85,52.9,535787.0,48.4378,48.502,48.4195,48.4653,535787.0
2017-03-24 15:55:00,52.91,52.93,52.82,52.85,1299370.0,48.4745,48.4928,48.392,48.4195,1299370.0
2017-03-27 09:30:00,52.4,52.53,52.35,52.51,438925.0,48.0072,48.1263,47.9614,48.108,438925.0
2017-03-27 09:35:00,52.51,52.52,52.37,52.43,184284.0,48.108,48.1172,47.9798,48.0347,184284.0
2017-03-27 09:40:00,52.42,52.42,52.33,52.39,123948.0,48.0256,48.0256,47.9431,47.9981,123948.0
2017-03-27 09:45:00,52.38,52.45,52.36,52.43,117319.0,47.9889,48.053,47.9706,48.0347,117319.0
2017-03-27 09:50:00,52.44,52.54,52.44,52.48,271734.0,48.0439,48.1355,48.0439,48.0805,271734.0
2017-03-27 09:55:00,52.48,52.55,52.45,52.54,83325.0,48.0805,48.1447,48.053,48.1355,83325.0
2017-03-27 10:00:00,52.53,52.56,52.48,52.56,100553.0,48.1263,48.1538,48.0805,48.1538,100553.0
2017-03-27 10:05:00,52.56,52.61,52.51,52.52,187400.0,48.1538,48.1996,48.108,48.1172,187400.0
2017-03-27 10:10:00,52.53,52.59,52.53,52.56,172609.0,48.1263,48.1813,48.1263,48.1538,172609.0
2017-03-27 10:15:00,52.56,52.6,52.54,52.56,247015.0,48.1538,48.1905,48.1355,48.1538,247015.0
2017-03-27 10:20:00,52.57,52.59,52.55,52.58,186117.0,48.163,48.1813,48.1447,48.1721,186117.0
2017-03-27 10:25:00,52.58,52.61,52.54,52.55,149206.0,48.1721,48.1996,48.1355,48.1447,149206.0
2017-03-27 10:30:00,52.56,52.62,52.55,52.61,98443.0,48.1538,48.2088,48.1447,48.1996,98443.0
2017-03-27 10:35:00,52.61,52.62,52.56,52.57,68493.0,48.1996,48.2088,48.1538,48.163,68493.0
2017-03-27 10:40:00,52.57,52.65,52.55,52.64,117832.0,48.163,48.2363,48.1447,48.2271,117832.0
2017-03-27 10:45:00,52.63,52.65,52.59,52.6,97592.0,48.218,48.2363,48.1813,48.1905,97592.0
2017-03-27 10:50:00,52.61,52.63,52.59,52.59,44298.0,48.1996,48.218,48.1813,48.1813,44298.0
2017-03-27 10:55:00,52.59,52.63,52.57,52.62,60395.0,48.1813,48.218,48.163,48.2088,60395.0
2017-03-27 11:00:00,52.62,52.64,52.6,52.64,33895.0,48.2088,48.2271,48.1905,48.2271,33895.0
2017-03-27 11:05:00,52.63,52.64,52.58,52.59,48911.0,48.218,48.2271,48.1721,48.1813,48911.0
2017-03-27 11:10:00,52.58,52.62,52.58,52.59,66001.0,48.1721,48.2088,48.1721,48.1813,66001.0
2017-03-27 11:15:00,52.59,52.62,52.59,52.6,26499.0,48.1813,48.2088,48.1813,48.1905,26499.0
2017-03-27 11:20:00,52.6,52.62,52.58,52.61,65093.0,48.1905,48.2088,48.1721,48.1996,65093.0
2017-03-27 11:25:00,52.61,52.7,52.6,52.69,74461.0,48.1996,48.2821,48.1905,48.2729,74461.0
2017-03-27 11:30:00,52.71,52.77,52.7,52.73,272495.0,48.2912,48.3462,48.2821,48.3096,272495.0
2017-03-27 11:35:00,52.73,52.74,52.71,52.72,37999.0,48.3096,48.3187,48.2912,48.3004,37999.0
2017-03-27 11:40:00,52.72,52.75,52.71,52.73,62900.0,48.3004,48.3279,48.2912,48.3096,62900.0
2017-03-27 11:45:00,52.74,52.74,52.71,52.71,29415.0,48.3187,48.3187,48.2912,48.2912,29415.0
2017-03-27 11:50:00,52.72,52.72,52.66,52.68,56510.0,48.3004,48.3004,48.2454,48.2638,56510.0
2017-03-27 11:55:00,52.69,52.74,52.68,52.73,114522.0,48.2729,48.3187,48.2638,48.3096,114522.0
2017-03-27 12:00:00,52.73,52.77,52.7,52.77,58632.0,48.3096,48.3462,48.2821,48.3462,58632.0
2017-03-27 12:05:00,52.78,52.8,52.76,52.77,62767.0,48.3554,48.3737,48.3371,48.3462,62767.0
2017-03-27 12:10:00,52.77,52.79,52.75,52.76,51994.0,48.3462,48.3645,48.3279,48.3371,51994.0
2017-03-27 12:15:00,52.76,52.79,52.75,52.79,20407.0,48.3371,48.3645,48.3279,48.3645,20407.0
2017-03-27 12:20:00,52.78,52.8,52.76,52.79,22137.0,48.3554,48.3737,48.3371,48.3645,22137.0
2017-03-27 12:25:00,52.8,52.8,52.76,52.77,15588.0,48.3737,48.3737,48.3371,48.3462,15588.0
2017-03-27 12:30:00,52.77,52.79,52.75,52.79,63816.0,48.3462,48.3645,48.3279,48.3645,63816.0
2017-03-27 12:35:00,52.79,52.81,52.77,52.78,62096.0,48.3645,48.3829,48.3462,48.3554,62096.0
2017-03-27 12:40:00,52.78,52.8,52.77,52.8,15357.0,48.3554,48.3737,48.3462,48.3737,15357.0
2017-03-27 12:45:00,52.79,52.81,52.79,52.8,20598.0,48.3645,48.3829,48.3645,48.3737,20598.0
2017-03-27 12:50:00,52.8,52.89,52.8,52.89,49078.0,48.3737,48.4562,48.3737,48.4562,49078.0
2017-03-27 12:55:00,52.89,52.9,52.85,52.86,58450.0,48.4562,48.4653,48.4195,48.4287,58450.0
2017-03-27 13:00:00,52.85,52.92,52.85,52.91,55366.0,48.4195,48.4836,48.4195,48.4745,55366.0
2017-03-27 13:05:00,52.9,52.92,52.88,52.9,36060.0,48.4653,48.4836,48.447,48.4653,36060.0
2017-03-27 13:10:00,52.9,52.9,52.87,52.88,63343.0,48.4653,48.4653,48.4378,48.447,63343.0
2017-03-27 13:15:00,52.87,52.88,52.86,52.87,23192.0,48.4378,48.447,48.4287,48.4378,23192.0
2017-03-27 13:20:00,52.86,52.89,52.86,52.87,26412.0,48.4287,48.4562,48.4287,48.4378,26412.0
2017-03-27 13:25:00,52.87,52.88,52.84,52.86,58147.0,48.4378,48.447,48.4103,48.4287,58147.0
2017-03-27 13:30:00,52.86,52.87,52.85,52.86,29987.0,48.4287,48.4378,48.4195,48.4287,29987.0
2017-03-27 13:35:00,52.85,52.86,52.82,52.82,19113.0,48.4195,48.4287,48.392,48.392,19113.0
2017-03-27 13:40:00,52.82,52.85,52.82,52.83,42268.0,48.392,48.4195,48.392,48.4012,42268.0
2017-03-27 13:45:00,52.82,52.83,52.8,52.81,119472.0,48.392,48.4012,48.3737,48.3829,119472.0
2017-03-27 13:50:00,52.82,52.84,52.8,52.83,40667.0,48.392,48.4103,48.3737,48.4012,40667.0
2017-03-27 13:55:00,52.82,52.84,52.82,52.83,37373.0,48.392,48.4103,48.392,48.4012,37373.0
2017-03-27 14:00:00,52.82,52.86,52.82,52.84,28209.0,48.392,48.4287,48.392,48.4103,28209.0
2017-03-27 14:05:00,52.84,52.87,52.84,52.85,26347.0,48.4103,48.4378,48.4103,48.4195,26347.0
2017-03-27 14:10:00,52.86,52.86,52.81,52.82,63017.0,48.4287,48.4287,48.3829,48.392,63017.0
2017-03-27 14:15:00,52.81,52.82,52.78,52.79,196837.0,48.3829,48.392,48.3554,48.3645,196837.0
2017-03-27 14:20:00,52.8,52.81,52.77,52.8,41466.0,48.3737,48.3829,48.3462,48.3737,41466.0
2017-03-27 14:25:00,52.81,52.82,52.77,52.8,40934.0,48.3829,48.392,48.3462,48.3737,40934.0
2017-03-27 14:30:00,52.8,52.83,52.79,52.82,34099.0,48.3737,48.4012,48.3645,48.392,34099.0
2017-03-27 14:35:00,52.82,52.83,52.8,52.8,15559.0,48.392,48.4012,48.3737,48.3737,15559.0
2017-03-27 14:40:00,52.8,52.82,52.8,52.81,136083.0,48.3737,48.392,48.3737,48.3829,136083.0
2017-03-27 14:45:00,52.81,52.87,52.8,52.85,23431.0,48.3829,48.4378,48.3737,48.4195,23431.0
2017-03-27 14:50:00,52.85,52.87,52.84,52.85,40860.0,48.4195,48.4378,48.4103,48.4195,40860.0
2017-03-27 14:55:00,52.85,52.91,52.84,52.91,32598.0,48.4195,48.4745,48.4103,48.4745,32598.0
2017-03-27 15:00:00,52.9,52.93,52.89,52.92,36097.0,48.4653,48.4928,48.4562,48.4836,36097.0
2017-03-27 15:05:00,52.92,52.92,52.88,52.9,42318.0,48.4836,48.4836,48.447,48.4653,42318.0
2017-03-27 15:10:00,52.89,52.92,52.89,52.9,18021.0,48.4562,48.4836,48.4562,48.4653,18021.0
2017-03-27 15:15:00,52.9,52.93,52.9,52.92,27645.0,48.4653,48.4928,48.4653,48.4836,27645.0
2017-03-27 15:20:00,52.92,52.93,52.89,52.89,41882.0,48.4836,48.4928,48.4562,48.4562,41882.0
2017-03-27 15:25:00,52.89,52.91,52.87,52.88,64913.0,48.4562,48.4745,48.4378,48.447,64913.0
2017-03-27 15:30:00,52.88,52.91,52.85,52.91,37482.0,48.447,48.4745,48.4195,48.4745,37482.0
2017-03-27 15:35:00,52.9,52.93,52.89,52.93,55231.0,48.4653,48.4928,48.4562,48.4928,55231.0
2017-03-27 15:40:00,52.93,52.95,52.92,52.93,196412.0,48.4928,48.5111,48.4836,48.4928,196412.0
2017-03-27 15:45:00,52.93,52.94,52.9,52.9,198287.0,48.4928,48.502,48.4653,48.4653,198287.0
2017-03-27 15:50:00,52.91,52.92,52.87,52.89,138085.0,48.4745,48.4836,48.4378,48.4562,138085.0
2017-03-27 15:55:00,52.88,52.9,52.83,52.84,391615.0,48.447,48.4653,48.4012,48.4103,391615.0
2017-03-28 09:30:00,52.79,52.83,52.76,52.83,191653.0,48.3645,48.4012,48.3371,48.4012,191653.0
2017-03-28 09:35:00,52.83,52.88,52.83,52.84,54275.0,48.4012,48.447,48.4012,48.4103,54275.0
2017-03-28 09:40:00,52.85,52.9,52.85,52.86,73950.0,48.4195,48.4653,48.4195,48.4287,73950.0
2017-03-28 09:45:00,52.85,52.85,52.74,52.79,48083.0,48.4195,48.4195,48.3187,48.3645,48083.0
2017-03-28 09:50:00,52.8,52.8,52.7,52.75,54240.0,48.3737,48.3737,48.2821,48.3279,54240.0
2017-03-28 09:55:00,52.75,52.79,52.74,52.75,58269.0,48.3279,48.3645,48.3187,48.3279,58269.0
2017-03-28 10:00:00,52.75,52.9,52.75,52.89,222883.0,48.3279,48.4653,48.3279,48.4562,222883.0
2017-03-28 10:05:00,52.89,52.91,52.86,52.9,73474.0,48.4562,48.4745,48.4287,48.4653,73474.0
2017-03-28 10:10:00,52.89,52.9,52.8,52.8,59239.0,48.4562,48.4653,48.3737,48.3737,59239.0
2017-03-28 10:15:00,52.79,52.83,52.79,52.81,71220.0,48.3645,48.4012,48.3645,48.3829,71220.0
2017-03-28 10:20:00,52.82,52.82,52.73,52.77,182516.0,48.392,48.392,48.3096,48.3462,182516.0
2017-03-28 10:25:00,52.78,52.8,52.73,52.78,90895.0,48.3554,48.3737,48.3096,48.3554,90895.0
2017-03-28 10:30:00,52.78,52.82,52.75,52.79,191552.0,48.3554,48.392,48.3279,48.3645,191552.0
2017-03-28 10:35:00,52.8,52.81,52.76,52.8,128295.0,48.3737,48.3829,48.3371,48.3737,128295.0
2017-03-28 10:40:00,52.8,52.87,52.79,52.85,124624.0,48.3737,48.4378,48.3645,48.4195,124624.0
2017-03-28 10:45:00,52.85,52.87,52.84,52.85,151715.0,48.4195,48.4378,48.4103,48.4195,151715.0
2017-03-28 10:50:00,52.85,52.85,52.8,52.84,86028.0,48.4195,48.4195,48.3737,48.4103,86028.0
2017-03-28 10:55:00,52.85,52.87,52.8,52.86,64330.0,48.4195,48.4378,48.3737,48.4287,64330.0
2017-03-28 11:00:00,52.85,52.9,52.85,52.89,54184.0,48.4195,48.4653,48.4195,48.4562,54184.0
2017-03-28 11:05:00,52.89,52.98,52.89,52.96,46826.0,48.4562,48.5386,48.4562,48.5203,46826.0
2017-03-28 11:10:00,52.96,53.0,52.96,52.98,196709.0,48.5203,48.5569,48.5203,48.5386,196709.0
2017-03-28 11:15:00,52.98,53.0,52.96,52.97,57796.0,48.5386,48.5569,48.5203,48.5295,57796.0
2017-03-28 11:20:00,52.97,52.98,52.95,52.95,17987.0,48.5295,48.5386,48.5111,48.5111,17987.0
2017-03-28 11:25:00,52.95,52.97,52.93,52.95,27768.0,48.5111,48.5295,48.4928,48.5111,27768.0
2017-03-28 11:30:00,52.95,52.98,52.94,52.96,52803.0,48.5111,48.5386,48.502,48.5203,52803.0
2017-03-28 11:35:00,52.97,52.97,52.93,52.95,54452.0,48.5295,48.5295,48.4928,48.5111,54452.0
2017-03-28 11:40:00,52.95,52.97,52.94,52.96,54368.0,48.5111,48.5295,48.502,48.5203,54368.0
2017-03-28 11:45:00,52.97,53.03,52.96,53.03,122901.0,48.5295,48.5844,48.5203,48.5844,122901.0
2017-03-28 11:50:00,53.03,53.06,53.02,53.04,65705.0,48.5844,48.6119,48.5753,48.5936,65705.0
2017-03-28 11:55:00,53.04,53.06,53.03,53.03,42349.0,48.5936,48.6119,48.5844,48.5844,42349.0
2017-03-28 12:00:00,53.03,53.07,53.03,53.07,29185.0,48.5844,48.6211,48.5844,48.6211,29185.0
2017-03-28 12:05:00,53.08,53.1,53.06,53.07,37354.0,48.6302,48.6486,48.6119,48.6211,37354.0
2017-03-28 12:10:00,53.07,53.09,53.06,53.09,16533.0,48.6211,48.6394,48.6119,48.6394,16533.0
2017-03-28 12:15:00,53.09,53.11,53.04,53.07,56690.0,48.6394,48.6577,48.5936,48.6211,56690.0
2017-03-28 12:20:00,53.07,53.08,53.06,53.07,25921.0,48.6211,48.6302,48.6119,48.6211,25921.0
2017-03-28 12:25:00,53.07,53.08,53.06,53.07,19496.0,48.6211,48.6302,48.6119,48.6211,19496.0
2017-03-28 12:30:00,53.07,53.08,53.06,53.07,90392.0,48.6211,48.6302,48.6119,48.6211,90392.0
2017-03-28 12:35:00,53.07,53.09,53.05,53.08,14313.0,48.6211,48.6394,48.6027,48.6302,14313.0
2017-03-28 12:40:00,53.09,53.09,53.05,53.07,41671.0,48.6394,48.6394,48.6027,48.6211,41671.0
2017-03-28 12:45:00,53.07,53.08,53.05,53.06,32480.0,48.6211,48.6302,48.6027,48.6119,32480.0
2017-03-28 12:50:00,53.06,53.07,53.05,53.07,81616.0,48.6119,48.6211,48.6027,48.6211,81616.0
2017-03-28 12:55:00,53.07,53.1,53.07,53.1,26671.0,48.6211,48.6486,48.6211,48.6486,26671.0
2017-03-28 13:00:00,53.1,53.11,53.09,53.1,53577.0,48.6486,48.6577,48.6394,48.6486,53577.0
2017-03-28 13:05:00,53.11,53.12,53.09,53.11,30194.0,48.6577,48.6669,48.6394,48.6577,30194.0
2017-03-28 13:10:00,53.11,53.14,53.1,53.13,54182.0,48.6577,48.6852,48.6486,48.676,54182.0
2017-03-28 13:15:00,53.14,53.15,53.12,53.15,19560.0,48.6852,48.6944,48.6669,48.6944,19560.0
2017-03-28 13:20:00,53.15,53.16,53.12,53.13,17510.0,48.6944,48.7035,48.6669,48.676,17510.0
2017-03-28 13:25:00,53.13,53.15,53.13,53.15,7878.0,48.676,48.6944,48.676,48.6944,7878.0
2017-03-28 13:30:00,53.15,53.15,53.13,53.14,28534.0,48.6944,48.6944,48.676,48.6852,28534.0
2017-03-28 13:35:00,53.13,53.15,53.13,53.14,25669.0,48.676,48.6944,48.676,48.6852,25669.0
2017-03-28 13:40:00,53.15,53.2,53.14,53.2,91961.0,48.6944,48.7402,48.6852,48.7402,91961.0
2017-03-28 13:45:00,53.2,53.21,53.18,53.2,35792.0,48.7402,48.7493,48.7218,48.7402,35792.0
2017-03-28 13:50:00,53.2,53.22,53.19,53.2,36378.0,48.7402,48.7585,48.731,48.7402,36378.0
2017-03-28 13:55:00,53.2,53.25,53.19,53.25,52865.0,48.7402,48.786,48.731,48.786,52865.0
2017-03-28 14:00:00,53.25,53.26,53.23,53.24,32662.0,48.786,48.7951,48.7677,48.7768,32662.0
2017-03-28 14:05:00,53.24,53.27,53.24,53.27,23486.0,48.7768,48.8043,48.7768,48.8043,23486.0
2017-03-28 14:10:00,53.28,53.33,53.28,53.31,71947.0,48.8135,48.8593,48.8135,48.8409,71947.0
2017-03-28 14:15:00,53.31,53.32,53.29,53.31,26170.0,48.8409,48.8501,48.8226,48.8409,26170.0
2017-03-28 14:20:00,53.31,53.33,53.3,53.32,22254.0,48.8409,48.8593,48.8318,48.8501,22254.0
2017-03-28 14:25:00,53.33,53.34,53.31,53.31,39051.0,48.8593,48.8684,48.8409,48.8409,39051.0
2017-03-28 14:30:00,53.31,53.31,53.27,53.29,57600.0,48.8409,48.8409,48.8043,48.8226,57600.0
2017-03-28 14:35:00,53.3,53.32,53.28,53.31,87754.0,48.8318,48.8501,48.8135,48.8409,87754.0
2017-03-28 14:40:00,53.31,53.32,53.29,53.31,53577.0,48.8409,48.8501,48.8226,48.8409,53577.0
2017-03-28 14:45:00,53.32,53.34,53.3,53.3,89659.0,48.8501,48.8684,48.8318,48.8318,89659.0
2017-03-28 14:50:00,53.31,53.33,53.29,53.3,153482.0,48.8409,48.8593,48.8226,48.8318,153482.0
2017-03-28 14:55:00,53.3,53.31,53.28,53.28,64217.0,48.8318,48.8409,48.8135,48.8135,64217.0
2017-03-28 15:00:00,53.28,53.31,53.27,53.3,44017.0,48.8135,48.8409,48.8043,48.8318,44017.0
2017-03-28 15:05:00,53.3,53.32,53.28,53.28,78089.0,48.8318,48.8501,48.8135,48.8135,78089.0
2017-03-28 15:10:00,53.28,53.3,53.26,53.29,81665.0,48.8135,48.8318,48.7951,48.8226,81665.0
2017-03-28 15:15:00,53.29,53.29,53.25,53.25,79186.0,48.8226,48.8226,48.786,48.786,79186.0
2017-03-28 15:20:00,53.26,53.26,53.23,53.24,82240.0,48.7951,48.7951,48.7677,48.7768,82240.0
2017-03-28 15:25:00,53.25,53.28,53.24,53.28,64091.0,48.786,48.8135,48.7768,48.8135,64091.0
2017-03-28 15:30:00,53.27,53.3,53.25,53.28,95144.0,48.8043,48.8318,48.786,48.8135,95144.0
2017-03-28 15:35:00,53.28,53.28,53.25,53.27,80626.0,48.8135,48.8135,48.786,48.8043,80626.0
2017-03-28 15:40:00,53.27,53.3,53.26,53.27,189139.0,48.8043,48.8318,48.7951,48.8043,189139.0
2017-03-28 15:45:00,53.27,53.27,53.24,53.25,194616.0,48.8043,48.8043,48.7768,48.786,194616.0
2017-03-28 15:50:00,53.25,53.25,53.22,53.23,244874.0,48.786,48.786,48.7585,48.7677,244874.0
2017-03-28 15:55:00,53.23,53.27,53.2,53.21,916810.0,48.7677,48.8043,48.7402,48.7493,916810.0
2017-03-29 09:30:00,53.2,53.2,53.1,53.13,208311.0,48.7402,48.7402,48.6486,48.676,208311.0
2017-03-29 09:35:00,53.14,53.18,53.09,53.17,98073.0,48.6852,48.7218,48.6394,48.7127,98073.0
2017-03-29 09:40:00,53.17,53.21,53.17,53.17,89924.0,48.7127,48.7493,48.7127,48.7127,89924.0
2017-03-29 09:45:00,53.16,53.17,53.09,53.11,56476.0,48.7035,48.7127,48.6394,48.6577,56476.0
2017-03-29 09:50:00,53.12,53.15,53.08,53.14,110822.0,48.6669,48.6944,48.6302,48.6852,110822.0
2017-03-29 09:55:00,53.15,53.2,53.14,53.2,55840.0,48.6944,48.7402,48.6852,48.7402,55840.0
2017-03-29 10:00:00,53.2,53.2,53.16,53.18,72719.0,48.7402,48.7402,48.7035,48.7218,72719.0
2017-03-29 10:05:00,53.18,53.2,53.15,53.15,47263.0,48.7218,48.7402,48.6944,48.6944,47263.0
2017-03-29 10:10:00,53.16,53.21,53.15,53.19,38237.0,48.7035,48.7493,48.6944,48.731,38237.0
2017-03-29 10:15:00,53.19,53.2,53.16,53.19,71964.0,48.731,48.7402,48.7035,48.731,71964.0
2017-03-29 10:20:00,53.19,53.22,53.18,53.18,74166.0,48.731,48.7585,48.7218,48.7218,74166.0
2017-03-29 10:25:00,53.19,53.21,53.18,53.21,40807.0,48.731,48.7493,48.7218,48.7493,40807.0
2017-03-29 10:30:00,53.21,53.26,53.2,53.23,85271.0,48.7493,48.7951,48.7402,48.7677,85271.0
2017-03-29 10:35:00,53.24,53.26,53.23,53.23,25825.0,48.7768,48.7951,48.7677,48.7677,25825.0
2017-03-29 10:40:00,53.24,53.25,53.2,53.22,56040.0,48.7768,48.786,48.7402,48.7585,56040.0
2017-03-29 10:45:00,53.21,53.25,53.21,53.22,60371.0,48.7493,48.786,48.7493,48.7585,60371.0
2017-03-29 10:50:00,53.22,53.23,53.21,53.22,10893.0,48.7585,48.7677,48.7493,48.7585,10893.0
2017-03-29 10:55:00,53.21,53.22,53.19,53.22,28370.0,48.7493,48.7585,48.731,48.7585,28370.0
2017-03-29 11:00:00,53.22,53.23,53.15,53.17,106963.0,48.7585,48.7677,48.6944,48.7127,106963.0
2017-03-29 11:05:00,53.17,53.19,53.16,53.19,38058.0,48.7127,48.731,48.7035,48.731,38058.0
2017-03-29 11:10:00,53.19,53.21,53.17,53.18,28311.0,48.731,48.7493,48.7127,48.7218,28311.0
2017-03-29 11:15:00,53.19,53.2,53.16,53.17,34884.0,48.731,48.7402,48.7035,48.7127,34884.0
2017-03-29 11:20:00,53.18,53.2,53.16,53.16,22819.0,48.7218,48.7402,48.7035,48.7035,22819.0
2017-03-29 11:25:00,53.17,53.2,53.16,53.17,21908.0,48.7127,48.7402,48.7035,48.7127,21908.0
2017-03-29 11:30:00,53.18,53.18,53.15,53.16,25563.0,48.7218,48.7218,48.6944,48.7035,25563.0
2017-03-29 11:35:00,53.16,53.17,53.09,53.1,60248.0,48.7035,48.7127,48.6394,48.6486,60248.0
2017-03-29 11:40:00,53.09,53.11,53.08,53.11,38407.0,48.6394,48.6577,48.6302,48.6577,38407.0
2017-03-29 11:45:00,53.11,53.12,53.08,53.12,14457.0,48.6577,48.6669,48.6302,48.6669,14457.0
2017-03-29 11:50:00,53.12,53.12,53.08,53.09,41149.0,48.6669,48.6669,48.6302,48.6394,41149.0
2017-03-29 11:55:00,53.1,53.14,53.1,53.14,51155.0,48.6486,48.6852,48.6486,48.6852,51155.0
2017-03-29 12:00:00,53.14,53.15,53.12,53.12,53511.0,48.6852,48.6944,48.6669,48.6669,53511.0
2017-03-29 12:05:00,53.12,53.16,53.12,53.15,36638.0,48.6669,48.7035,48.6669,48.6944,36638.0
2017-03-29 12:10:00,53.14,53.17,53.14,53.16,14847.0,48.6852,48.7127,48.6852,48.7035,14847.0
2017-03-29 12:15:00,53.16,53.2,53.15,53.19,29689.0,48.7035,48.7402,48.6944,48.731,29689.0
2017-03-29 12:20:00,53.18,53.2,53.18,53.19,11155.0,48.7218,48.7402,48.7218,48.731,11155.0
2017-03-29 12:25:00,53.19,53.19,53.17,53.19,21005.0,48.731,48.731,48.7127,48.731,21005.0
2017-03-29 12:30:00,53.19,53.19,53.17,53.18,21641.0,48.731,48.731,48.7127,48.7218,21641.0
2017-03-29 12:35:00,53.19,53.19,53.16,53.17,8501.0,48.731,48.731,48.7035,48.7127,8501.0
2017-03-29 12:40:00,53.16,53.19,53.13,53.19,147469.0,48.7035,48.731,48.676,48.731,147469.0
2017-03-29 12:45:00,53.19,53.19,53.15,53.16,48856.0,48.731,48.731,48.6944,48.7035,48856.0
2017-03-29 12:50:00,53.16,53.19,53.16,53.17,24127.0,48.7035,48.731,48.7035,48.7127,24127.0
2017-03-29 12:55:00,53.18,53.18,53.13,53.16,21783.0,48.7218,48.7218,48.676,48.7035,21783.0
2017-03-29 13:00:00,53.16,53.19,53.15,53.17,43023.0,48.7035,48.731,48.6944,48.7127,43023.0
2017-03-29 13:05:00,53.18,53.18,53.16,53.16,24387.0,48.7218,48.7218,48.7035,48.7035,24387.0
2017-03-29 13:10:00,53.17,53.19,53.15,53.17,19607.0,48.7127,48.731,48.6944,48.7127,19607.0
2017-03-29 13:15:00,53.16,53.2,53.16,53.17,20502.0,48.7035,48.7402,48.7035,48.7127,20502.0
2017-03-29 13:20:00,53.18,53.22,53.18,53.2,27866.0,48.7218,48.7585,48.7218,48.7402,27866.0
2017-03-29 13:25:00,53.21,53.22,53.19,53.2,29837.0,48.7493,48.7585,48.731,48.7402,29837.0
2017-03-29 13:30:00,53.21,53.22,53.19,53.21,14566.0,48.7493,48.7585,48.731,48.7493,14566.0
2017-03-29 13:35:00,53.21,53.24,53.2,53.23,170602.0,48.7493,48.7768,48.7402,48.7677,170602.0
2017-03-29 13:40:00,53.22,53.24,53.21,53.23,34345.0,48.7585,48.7768,48.7493,48.7677,34345.0
2017-03-29 13:45:00,53.24,53.25,53.23,53.25,43775.0,48.7768,48.786,48.7677,48.786,43775.0
2017-03-29 13:50:00,53.25,53.25,53.23,53.25,17517.0,48.786,48.786,48.7677,48.786,17517.0
2017-03-29 13:55:00,53.25,53.26,53.24,53.25,52146.0,48.786,48.7951,48.7768,48.786,52146.0
2017-03-29 14:00:00,53.25,53.25,53.21,53.22,37605.0,48.786,48.786,48.7493,48.7585,37605.0
2017-03-29 14:05:00,53.22,53.23,53.2,53.22,31900.0,48.7585,48.7677,48.7402,48.7585,31900.0
2017-03-29 14:10:00,53.23,53.23,53.21,53.22,17406.0,48.7677,48.7677,48.7493,48.7585,17406.0
2017-03-29 14:15:00,53.23,53.24,53.22,53.23,26901.0,48.7677,48.7768,48.7585,48.7677,26901.0
2017-03-29 14:20:00,53.23,53.27,53.22,53.26,25271.0,48.7677,48.8043,48.7585,48.7951,25271.0
2017-03-29 14:25:00,53.26,53.27,53.25,53.27,24768.0,48.7951,48.8043,48.786,48.8043,24768.0
2017-03-29 14:30:00,53.27,53.27,53.24,53.26,26768.0,48.8043,48.8043,48.7768,48.7951,26768.0
2017-03-29 14:35:00,53.26,53.27,53.25,53.27,50899.0,48.7951,48.8043,48.786,48.8043,50899.0
2017-03-29 14:40:00,53.27,53.28,53.26,53.28,26458.0,48.8043,48.8135,48.7951,48.8135,26458.0
2017-03-29 14:45:00,53.28,53.29,53.26,53.26,42074.0,48.8135,48.8226,48.7951,48.7951,42074.0
2017-03-29 14:50:00,53.27,53.28,53.25,53.28,36322.0,48.8043,48.8135,48.786,48.8135,36322.0
2017-03-29 14:55:00,53.28,53.3,53.27,53.28,27059.0,48.8135,48.8318,48.8043,48.8135,27059.0
2017-03-29 15:00:00,53.28,53.29,53.26,53.28,31600.0,48.8135,48.8226,48.7951,48.8135,31600.0
2017-03-29 15:05:00,53.28,53.32,53.28,53.32,19786.0,48.8135,48.8501,48.8135,48.8501,19786.0
2017-03-29 15:10:00,53.31,53.32,53.28,53.29,49204.0,48.8409,48.8501,48.8135,48.8226,49204.0
2017-03-29 15:15:00,53.29,53.31,53.28,53.31,55752.0,48.8226,48.8409,48.8135,48.8409,55752.0
2017-03-29 15:20:00,53.3,53.33,53.3,53.31,58776.0,48.8318,48.8593,48.8318,48.8409,58776.0
2017-03-29 15:25:00,53.31,53.33,53.3,53.33,42223.0,48.8409,48.8593,48.8318,48.8593,42223.0
2017-03-29 15:30:00,53.32,53.34,53.31,53.34,173261.0,48.8501,48.8684,48.8409,48.8684,173261.0
2017-03-29 15:35:00,53.33,53.34,53.32,53.34,80111.0,48.8593,48.8684,48.8501,48.8684,80111.0
2017-03-29 15:40:00,53.33,53.34,53.3,53.31,142222.0,48.8593,48.8684,48.8318,48.8409,142222.0
2017-03-29 15:45:00,53.31,53.32,53.3,53.3,113838.0,48.8409,48.8501,48.8318,48.8318,113838.0
2017-03-29 15:50:00,53.3,53.32,53.28,53.29,588335.0,48.8318,48.8501,48.8135,48.8226,588335.0
2017-03-29 15:55:00,53.29,53.31,53.26,53.3,913017.0,48.8226,48.8409,48.7951,48.8318,913017.0
2017-03-30 09:30:00,53.27,53.33,53.26,53.28,467079.0,48.8043,48.8593,48.7951,48.8135,467079.0
2017-03-30 09:35:00,53.28,53.3,53.23,53.29,202089.0,48.8135,48.8318,48.7677,48.8226,202089.0
2017-03-30 09:40:00,53.28,53.36,53.27,53.33,48889.0,48.8135,48.8868,48.8043,48.8593,48889.0
2017-03-30 09:45:00,53.33,53.34,53.3,53.33,125767.0,48.8593,48.8684,48.8318,48.8593,125767.0
2017-03-30 09:50:00,53.33,53.34,53.31,53.32,48112.0,48.8593,48.8684,48.8409,48.8501,48112.0
2017-03-30 09:55:00,53.33,53.4,53.32,53.37,78212.0,48.8593,48.9234,48.8501,48.8959,78212.0
2017-03-30 10:00:00,53.37,53.44,53.36,53.43,95136.0,48.8959,48.9601,48.8868,48.9509,95136.0
2017-03-30 10:05:00,53.44,53.45,53.4,53.42,62208.0,48.9601,48.9692,48.9234,48.9417,62208.0
2017-03-30 10:10:00,53.41,53.44,53.41,53.44,28120.0,48.9326,48.9601,48.9326,48.9601,28120.0
2017-03-30 10:15:00,53.43,53.45,53.41,53.42,68194.0,48.9509,48.9692,48.9326,48.9417,68194.0
2017-03-30 10:20:00,53.42,53.43,53.38,53.39,39766.0,48.9417,48.9509,48.9051,48.9142,39766.0
2017-03-30 10:25:00,53.38,53.4,53.37,53.4,57073.0,48.9051,48.9234,48.8959,48.9234,57073.0
2017-03-30 10:30:00,53.4,53.42,53.38,53.41,144858.0,48.9234,48.9417,48.9051,48.9326,144858.0
2017-03-30 10:35:00,53.42,53.46,53.41,53.42,62167.0,48.9417,48.9784,48.9326,48.9417,62167.0
2017-03-30 10:40:00,53.43,53.45,53.42,53.42,45731.0,48.9509,48.9692,48.9417,48.9417,45731.0
2017-03-30 10:45:00,53.43,53.46,53.43,53.45,37388.0,48.9509,48.9784,48.9509,48.9692,37388.0
2017-03-30 10:50:00,53.45,53.45,53.41,53.45,57313.0,48.9692,48.9692,48.9326,48.9692,57313.0
2017-03-30 10:55:00,53.45,53.47,53.42,53.46,71051.0,48.9692,48.9875,48.9417,48.9784,71051.0
2017-03-30 11:00:00,53.46,53.48,53.44,53.45,67090.0,48.9784,48.9967,48.9601,48.9692,67090.0
2017-03-30 11:05:00,53.45,53.46,53.43,53.44,19519.0,48.9692,48.9784,48.9509,48.9601,19519.0
2017-03-30 11:10:00,53.44,53.44,53.41,53.43,58429.0,48.9601,48.9601,48.9326,48.9509,58429.0
2017-03-30 11:15:00,53.43,53.45,53.43,53.45,38753.0,48.9509,48.9692,48.9509,48.9692,38753.0
2017-03-30 11:20:00,53.45,53.45,53.41,53.43,64498.0,48.9692,48.9692,48.9326,48.9509,64498.0
2017-03-30 11:25:00,53.43,53.44,53.41,53.42,69112.0,48.9509,48.9601,48.9326,48.9417,69112.0
2017-03-30 11:30:00,53.43,53.46,53.41,53.43,84233.0,48.9509,48.9784,48.9326,48.9509,84233.0
2017-03-30 11:35:00,53.42,53.44,53.41,53.41,122839.0,48.9417,48.9601,48.9326,48.9326,122839.0
2017-03-30 11:40:00,53.41,53.42,53.37,53.38,133774.0,48.9326,48.9417,48.8959,48.9051,133774.0
2017-03-30 11:45:00,53.38,53.41,53.37,53.38,100400.0,48.9051,48.9326,48.8959,48.9051,100400.0
2017-03-30 11:50:00,53.38,53.39,53.35,53.38,56559.0,48.9051,48.9142,48.8776,48.9051,56559.0
2017-03-30 11:55:00,53.38,53.38,53.34,53.34,32715.0,48.9051,48.9051,48.8684,48.8684,32715.0
2017-03-30 12:00:00,53.35,53.36,53.33,53.33,62364.0,48.8776,48.8868,48.8593,48.8593,62364.0
2017-03-30 12:05:00,53.33,53.36,53.33,53.36,44674.0,48.8593,48.8868,48.8593,48.8868,44674.0
2017-03-30 12:10:00,53.35,53.36,53.32,53.33,15581.0,48.8776,48.8868,48.8501,48.8593,15581.0
2017-03-30 12:15:00,53.33,53.38,53.33,53.37,30735.0,48.8593,48.9051,48.8593,48.8959,30735.0
2017-03-30 12:20:00,53.37,53.38,53.35,53.35,22599.0,48.8959,48.9051,48.8776,48.8776,22599.0
2017-03-30 12:25:00,53.35,53.39,53.34,53.39,30465.0,48.8776,48.9142,48.8684,48.9142,30465.0
2017-03-30 12:30:00,53.39,53.39,53.36,53.36,33875.0,48.9142,48.9142,48.8868,48.8868,33875.0
2017-03-30 12:35:00,53.36,53.37,53.28,53.29,43461.0,48.8868,48.8959,48.8135,48.8226,43461.0
2017-03-30 12:40:00,53.28,53.3,53.27,53.3,34640.0,48.8135,48.8318,48.8043,48.8318,34640.0
2017-03-30 12:45:00,53.3,53.33,53.28,53.29,345790.0,48.8318,48.8593,48.8135,48.8226,345790.0
2017-03-30 12:50:00,53.3,53.31,53.27,53.29,263191.0,48.8318,48.8409,48.8043,48.8226,263191.0
2017-03-30 12:55:00,53.29,53.31,53.28,53.31,42586.0,48.8226,48.8409,48.8135,48.8409,42586.0
2017-03-30 13:00:00,53.31,53.33,53.3,53.32,20340.0,48.8409,48.8593,48.8318,48.8501,20340.0
2017-03-30 13:05:00,53.31,53.35,53.31,53.35,27941.0,48.8409,48.8776,48.8409,48.8776,27941.0
2017-03-30 13:10:00,53.35,53.38,53.35,53.36,30912.0,48.8776,48.9051,48.8776,48.8868,30912.0
2017-03-30 13:15:00,53.35,53.38,53.35,53.35,21352.0,48.8776,48.9051,48.8776,48.8776,21352.0
2017-03-30 13:20:00,53.36,53.4,53.35,53.4,37085.0,48.8868,48.9234,48.8776,48.9234,37085.0
2017-03-30 13:25:00,53.4,53.4,53.37,53.38,16690.0,48.9234,48.9234,48.8959,48.9051,16690.0
2017-03-30 13:30:00,53.38,53.4,53.36,53.4,27447.0,48.9051,48.9234,48.8868,48.9234,27447.0
2017-03-30 13:35:00,53.39,53.41,53.38,53.41,38421.0,48.9142,48.9326,48.9051,48.9326,38421.0
2017-03-30 13:40:00,53.41,53.42,53.39,53.41,20868.0,48.9326,48.9417,48.9142,48.9326,20868.0
2017-03-30 13:45:00,53.41,53.43,53.41,53.43,38980.0,48.9326,48.9509,48.9326,48.9509,38980.0
2017-03-30 13:50:00,53.43,53.43,53.4,53.4,28947.0,48.9509,48.9509,48.9234,48.9234,28947.0
2017-03-30 13:55:00,53.41,53.41,53.38,53.4,165007.0,48.9326,48.9326,48.9051,48.9234,165007.0
2017-03-30 14:00:00,53.4,53.41,53.38,53.4,84826.0,48.9234,48.9326,48.9051,48.9234,84826.0
2017-03-30 14:05:00,53.39,53.39,53.36,53.39,37798.0,48.9142,48.9142,48.8868,48.9142,37798.0
2017-03-30 14:10:00,53.38,53.4,53.37,53.4,96952.0,48.9051,48.9234,48.8959,48.9234,96952.0
2017-03-30 14:15:00,53.4,53.43,53.39,53.41,21509.0,48.9234,48.9509,48.9142,48.9326,21509.0
2017-03-30 14:20:00,53.42,53.44,53.4,53.4,29078.0,48.9417,48.9601,48.9234,48.9234,29078.0
2017-03-30 14:25:00,53.41,53.42,53.4,53.41,62160.0,48.9326,48.9417,48.9234,48.9326,62160.0
2017-03-30 14:30:00,53.42,53.44,53.41,53.43,50273.0,48.9417,48.9601,48.9326,48.9509,50273.0
2017-03-30 14:35:00,53.43,53.43,53.4,53.41,64095.0,48.9509,48.9509,48.9234,48.9326,64095.0
2017-03-30 14:40:00,53.42,53.42,53.39,53.39,29669.0,48.9417,48.9417,48.9142,48.9142,29669.0
2017-03-30 14:45:00,53.4,53.4,53.38,53.4,32516.0,48.9234,48.9234,48.9051,48.9234,32516.0
2017-03-30 14:50:00,53.4,53.4,53.35,53.36,129963.0,48.9234,48.9234,48.8776,48.8868,129963.0
2017-03-30 14:55:00,53.36,53.39,53.34,53.37,94021.0,48.8868,48.9142,48.8684,48.8959,94021.0
2017-03-30 15:00:00,53.37,53.4,53.37,53.39,33264.0,48.8959,48.9234,48.8959,48.9142,33264.0
2017-03-30 15:05:00,53.39,53.41,53.39,53.4,39106.0,48.9142,48.9326,48.9142,48.9234,39106.0
2017-03-30 15:10:00,53.4,53.4,53.38,53.4,55379.0,48.9234,48.9234,48.9051,48.9234,55379.0
2017-03-30 15:15:00,53.4,53.4,53.37,53.37,27319.0,48.9234,48.9234,48.8959,48.8959,27319.0
2017-03-30 15:20:00,53.38,53.42,53.37,53.4,45447.0,48.9051,48.9417,48.8959,48.9234,45447.0
2017-03-30 15:25:00,53.4,53.4,53.38,53.39,27920.0,48.9234,48.9234,48.9051,48.9142,27920.0
2017-03-30 15:30:00,53.39,53.4,53.38,53.4,80668.0,48.9142,48.9234,48.9051,48.9234,80668.0
2017-03-30 15:35:00,53.4,53.4,53.38,53.39,50631.0,48.9234,48.9234,48.9051,48.9142,50631.0
2017-03-30 15:40:00,53.39,53.39,53.37,53.37,37085.0,48.9142,48.9142,48.8959,48.8959,37085.0
2017-03-30 15:45:00,53.37,53.38,53.37,53.37,57767.0,48.8959,48.9051,48.8959,48.8959,57767.0
2017-03-30 15:50:00,53.38,53.38,53.34,53.38,126696.0,48.9051,48.9051,48.8684,48.9051,126696.0
2017-03-30 15:55:00,53.38,53.41,53.37,53.39,1370409.0,48.9051,48.9326,48.8959,48.9142,1370409.0
2017-03-31 09:30:00,53.36,53.36,53.25,53.28,114965.0,48.8868,48.8868,48.786,48.8135,114965.0
2017-03-31 09:35:00,53.29,53.3,53.28,53.29,51034.0,48.8226,48.8318,48.8135,48.8226,51034.0
2017-03-31 09:40:00,53.29,53.31,53.28,53.3,52564.0,48.8226,48.8409,48.8135,48.8318,52564.0
2017-03-31 09:45:00,53.3,53.33,53.28,53.31,340065.0,48.8318,48.8593,48.8135,48.8409,340065.0
2017-03-31 09:50:00,53.31,53.36,53.3,53.36,100857.0,48.8409,48.8868,48.8318,48.8868,100857.0
2017-03-31 09:55:00,53.36,53.36,53.33,53.33,37420.0,48.8868,48.8868,48.8593,48.8593,37420.0
2017-03-31 10:00:00,53.34,53.38,53.33,53.38,39979.0,48.8684,48.9051,48.8593,48.9051,39979.0
2017-03-31 10:05:00,53.38,53.42,53.37,53.41,49481.0,48.9051,48.9417,48.8959,48.9326,49481.0
2017-03-31 10:10:00,53.4,53.4,53.38,53.38,37691.0,48.9234,48.9234,48.9051,48.9051,37691.0
2017-03-31 10:15:00,53.38,53.42,53.38,53.41,19095.0,48.9051,48.9417,48.9051,48.9326,19095.0
2017-03-31 10:20:00,53.4,53.41,53.38,53.41,24105.0,48.9234,48.9326,48.9051,48.9326,24105.0
2017-03-31 10:25:00,53.4,53.41,53.34,53.36,66059.0,48.9234,48.9326,48.8684,48.8868,66059.0
2017-03-31 10:30:00,53.36,53.4,53.35,53.39,57783.0,48.8868,48.9234,48.8776,48.9142,57783.0
2017-03-31 10:35:00,53.39,53.43,53.38,53.42,69837.0,48.9142,48.9509,48.9051,48.9417,69837.0
2017-03-31 10:40:00,53.41,53.42,53.39,53.4,28750.0,48.9326,48.9417,48.9142,48.9234,28750.0
2017-03-31 10:45:00,53.39,53.42,53.38,53.39,37466.0,48.9142,48.9417,48.9051,48.9142,37466.0
2017-03-31 10:50:00,53.39,53.42,53.37,53.41,31412.0,48.9142,48.9417,48.8959,48.9326,31412.0
2017-03-31 10:55:00,53.41,53.41,53.37,53.38,32934.0,48.9326,48.9326,48.8959,48.9051,32934.0
2017-03-31 11:00:00,53.38,53.4,53.37,53.39,58118.0,48.9051,48.9234,48.8959,48.9142,58118.0
2017-03-31 11:05:00,53.39,53.43,53.37,53.43,53084.0,48.9142,48.9509,48.8959,48.9509,53084.0
2017-03-31 11:10:00,53.42,53.44,53.4,53.43,65682.0,48.9417,48.9601,48.9234,48.9509,65682.0
2017-03-31 11:15:00,53.43,53.44,53.41,53.42,51528.0,48.9509,48.9601,48.9326,48.9417,51528.0
2017-03-31 11:20:00,53.41,53.42,53.41,53.41,50087.0,48.9326,48.9417,48.9326,48.9326,50087.0
2017-03-31 11:25:00,53.41,53.43,53.41,53.41,47581.0,48.9326,48.9509,48.9326,48.9326,47581.0
2017-03-31 11:30:00,53.41,53.44,53.39,53.43,67578.0,48.9326,48.9601,48.9142,48.9509,67578.0
2017-03-31 11:35:00,53.44,53.44,53.42,53.43,55868.0,48.9601,48.9601,48.9417,48.9509,55868.0
2017-03-31 11:40:00,53.43,53.45,53.42,53.44,69246.0,48.9509,48.9692,48.9417,48.9601,69246.0
2017-03-31 11:45:00,53.44,53.45,53.42,53.43,23943.0,48.9601,48.9692,48.9417,48.9509,23943.0
2017-03-31 11:50:00,53.43,53.43,53.39,53.4,54287.0,48.9509,48.9509,48.9142,48.9234,54287.0
2017-03-31 11:55:00,53.4,53.4,53.38,53.39,59877.0,48.9234,48.9234,48.9051,48.9142,59877.0
2017-03-31 12:00:00,53.4,53.41,53.38,53.41,31721.0,48.9234,48.9326,48.9051,48.9326,31721.0
2017-03-31 12:05:00,53.41,53.42,53.41,53.41,70896.0,48.9326,48.9417,48.9326,48.9326,70896.0
2017-03-31 12:10:00,53.41,53.44,53.41,53.44,74277.0,48.9326,48.9601,48.9326,48.9601,74277.0
2017-03-31 12:15:00,53.44,53.46,53.43,53.46,41363.0,48.9601,48.9784,48.9509,48.9784,41363.0
2017-03-31 12:20:00,53.45,53.46,53.44,53.45,32148.0,48.9692,48.9784,48.9601,48.9692,32148.0
2017-03-31 12:25:00,53.45,53.46,53.44,53.45,28651.0,48.9692,48.9784,48.9601,48.9692,28651.0
2017-03-31 12:30:00,53.45,53.45,53.43,53.44,28375.0,48.9692,48.9692,48.9509,48.9601,28375.0
2017-03-31 12:35:00,53.44,53.44,53.41,53.42,40362.0,48.9601,48.9601,48.9326,48.9417,40362.0
2017-03-31 12:40:00,53.42,53.44,53.42,53.43,29818.0,48.9417,48.9601,48.9417,48.9509,29818.0
2017-03-31 12:45:00,53.43,53.44,53.42,53.43,24308.0,48.9509,48.9601,48.9417,48.9509,24308.0
2017-03-31 12:50:00,53.43,53.45,53.42,53.44,39708.0,48.9509,48.9692,48.9417,48.9601,39708.0
2017-03-31 12:55:00,53.44,53.45,53.42,53.44,24632.0,48.9601,48.9692,48.9417,48.9601,24632.0
2017-03-31 13:00:00,53.44,53.44,53.43,53.43,21259.0,48.9601,48.9601,48.9509,48.9509,21259.0
2017-03-31 13:05:00,53.44,53.46,53.43,53.45,29711.0,48.9601,48.9784,48.9509,48.9692,29711.0
2017-03-31 13:10:00,53.46,53.47,53.45,53.46,44167.0,48.9784,48.9875,48.9692,48.9784,44167.0
2017-03-31 13:15:00,53.46,53.46,53.45,53.46,27600.0,48.9784,48.9784,48.9692,48.9784,27600.0
2017-03-31 13:20:00,53.45,53.47,53.45,53.46,20709.0,48.9692,48.9875,48.9692,48.9784,20709.0
2017-03-31 13:25:00,53.46,53.48,53.45,53.48,68992.0,48.9784,48.9967,48.9692,48.9967,68992.0
2017-03-31 13:30:00,53.48,53.49,53.46,53.47,46560.0,48.9967,49.0059,48.9784,48.9875,46560.0
2017-03-31 13:35:00,53.47,53.48,53.46,53.47,30592.0,48.9875,48.9967,48.9784,48.9875,30592.0
2017-03-31 13:40:00,53.47,53.47,53.44,53.44,20877.0,48.9875,48.9875,48.9601,48.9601,20877.0
2017-03-31 13:45:00,53.44,53.46,53.43,53.46,33357.0,48.9601,48.9784,48.9509,48.9784,33357.0
2017-03-31 13:50:00,53.45,53.46,53.43,53.45,54745.0,48.9692,48.9784,48.9509,48.9692,54745.0
2017-03-31 13:55:00,53.45,53.45,53.39,53.4,95898.0,48.9692,48.9692,48.9142,48.9234,95898.0
2017-03-31 14:00:00,53.4,53.4,53.36,53.38,117230.0,48.9234,48.9234,48.8868,48.9051,117230.0
2017-03-31 14:05:00,53.38,53.39,53.36,53.38,77831.0,48.9051,48.9142,48.8868,48.9051,77831.0
2017-03-31 14:10:00,53.39,53.39,53.3,53.34,84036.0,48.9142,48.9142,48.8318,48.8684,84036.0
2017-03-31 14:15:00,53.33,53.35,53.31,53.34,108555.0,48.8593,48.8776,48.8409,48.8684,108555.0
2017-03-31 14:20:00,53.34,53.36,53.33,53.36,50346.0,48.8684,48.8868,48.8593,48.8868,50346.0
2017-03-31 14:25:00,53.37,53.38,53.34,53.36,55508.0,48.8959,48.9051,48.8684,48.8868,55508.0
2017-03-31 14:30:00,53.36,53.37,53.34,53.37,28709.0,48.8868,48.8959,48.8684,48.8959,28709.0
2017-03-31 14:35:00,53.37,53.4,53.36,53.38,116605.0,48.8959,48.9234,48.8868,48.9051,116605.0
2017-03-31 14:40:00,53.38,53.39,53.37,53.38,32543.0,48.9051,48.9142,48.8959,48.9051,32543.0
2017-03-31 14:45:00,53.38,53.39,53.37,53.39,38067.0,48.9051,48.9142,48.8959,48.9142,38067.0
2017-03-31 14:50:00,53.39,53.39,53.36,53.36,58041.0,48.9142,48.9142,48.8868,48.8868,58041.0
2017-03-31 14:55:00,53.36,53.37,53.34,53.35,41893.0,48.8868,48.8959,48.8684,48.8776,41893.0
2017-03-31 15:00:00,53.35,53.39,53.34,53.39,37692.0,48.8776,48.9142,48.8684,48.9142,37692.0
2017-03-31 15:05:00,53.39,53.4,53.38,53.4,68753.0,48.9142,48.9234,48.9051,48.9234,68753.0
2017-03-31 15:10:00,53.4,53.4,53.39,53.4,17264.0,48.9234,48.9234,48.9142,48.9234,17264.0
2017-03-31 15:15:00,53.4,53.41,53.39,53.4,100723.0,48.9234,48.9326,48.9142,48.9234,100723.0
2017-03-31 15:20:00,53.4,53.42,53.39,53.41,71015.0,48.9234,48.9417,48.9142,48.9326,71015.0
2017-03-31 15:25:00,53.41,53.43,53.4,53.41,112672.0,48.9326,48.9509,48.9234,48.9326,112672.0
2017-03-31 15:30:00,53.41,53.47,53.4,53.45,133292.0,48.9326,48.9875,48.9234,48.9692,133292.0
2017-03-31 15:35:00,53.45,53.47,53.44,53.45,113454.0,48.9692,48.9875,48.9601,48.9692,113454.0
2017-03-31 15:40:00,53.45,53.47,53.43,53.44,103806.0,48.9692,48.9875,48.9509,48.9601,103806.0
2017-03-31 15:45:00,53.44,53.45,53.38,53.39,174272.0,48.9601,48.9692,48.9051,48.9142,174272.0
2017-03-31 15:50:00,53.39,53.4,53.35,53.38,276259.0,48.9142,48.9234,48.8776,48.9051,276259.0
2017-03-31 15:55:00,53.38,53.4,53.31,53.31,942317.0,48.9051,48.9234,48.8409,48.8409,942317.0
2017-04-03 09:30:00,53.36,53.36,53.27,53.35,1443316.0,48.8868,48.8868,48.8043,48.8776,1443316.0
2017-04-03 09:35:00,53.35,53.41,53.35,53.39,329565.0,48.8776,48.9326,48.8776,48.9142,329565.0
2017-04-03 09:40:00,53.39,53.44,53.37,53.43,283167.0,48.9142,48.9601,48.8959,48.9509,283167.0
2017-04-03 09:45:00,53.44,53.44,53.38,53.38,87720.0,48.9601,48.9601,48.9051,48.9051,87720.0
2017-04-03 09:50:00,53.39,53.4,53.37,53.38,94267.0,48.9142,48.9234,48.8959,48.9051,94267.0
2017-04-03 09:55:00,53.38,53.38,53.35,53.37,99455.0,48.9051,48.9051,48.8776,48.8959,99455.0
2017-04-03 10:00:00,53.38,53.44,53.37,53.44,290727.0,48.9051,48.9601,48.8959,48.9601,290727.0
2017-04-03 10:05:00,53.43,53.43,53.33,53.36,351795.0,48.9509,48.9509,48.8593,48.8868,351795.0
2017-04-03 10:10:00,53.36,53.36,53.28,53.33,793477.0,48.8868,48.8868,48.8135,48.8593,793477.0
2017-04-03 10:15:00,53.33,53.38,53.31,53.36,170419.0,48.8593,48.9051,48.8409,48.8868,170419.0
2017-04-03 10:20:00,53.35,53.37,53.34,53.35,39737.0,48.8776,48.8959,48.8684,48.8776,39737.0
2017-04-03 10:25:00,53.35,53.38,53.35,53.35,140123.0,48.8776,48.9051,48.8776,48.8776,140123.0
2017-04-03 10:30:00,53.35,53.37,53.28,53.3,145669.0,48.8776,48.8959,48.8135,48.8318,145669.0
2017-04-03 10:35:00,53.3,53.32,53.29,53.31,128745.0,48.8318,48.8501,48.8226,48.8409,128745.0
2017-04-03 10:40:00,53.31,53.32,53.27,53.29,249895.0,48.8409,48.8501,48.8043,48.8226,249895.0
2017-04-03 10:45:00,53.29,53.31,53.25,53.25,99993.0,48.8226,48.8409,48.786,48.786,99993.0
2017-04-03 10:50:00,53.25,53.25,53.17,53.19,79077.0,48.786,48.786,48.7127,48.731,79077.0
2017-04-03 10:55:00,53.18,53.18,53.11,53.12,102311.0,48.7218,48.7218,48.6577,48.6669,102311.0
2017-04-03 11:00:00,53.12,53.16,53.1,53.12,161133.0,48.6669,48.7035,48.6486,48.6669,161133.0
2017-04-03 11:05:00,53.11,53.11,52.99,53.02,177150.0,48.6577,48.6577,48.5478,48.5753,177150.0
2017-04-03 11:10:00,53.01,53.05,53.01,53.04,93250.0,48.5661,48.6027,48.5661,48.5936,93250.0
2017-04-03 11:15:00,53.04,53.1,53.04,53.05,170294.0,48.5936,48.6486,48.5936,48.6027,170294.0
2017-04-03 11:20:00,53.04,53.11,53.02,53.11,313137.0,48.5936,48.6577,48.5753,48.6577,313137.0
2017-04-03 11:25:00,53.11,53.12,53.09,53.11,65936.0,48.6577,48.6669,48.6394,48.6577,65936.0
2017-04-03 11:30:00,53.11,53.15,53.1,53.11,107247.0,48.6577,48.6944,48.6486,48.6577,107247.0
2017-04-03 11:35:00,53.1,53.14,53.08,53.12,93431.0,48.6486,48.6852,48.6302,48.6669,93431.0
2017-04-03 11:40:00,53.12,53.15,53.1,53.13,65177.0,48.6669,48.6944,48.6486,48.676,65177.0
2017-04-03 11:45:00,53.13,53.14,53.06,53.08,370637.0,48.676,48.6852,48.6119,48.6302,370637.0
2017-04-03 11:50:00,53.08,53.09,53.04,53.06,163666.0,48.6302,48.6394,48.5936,48.6119,163666.0
2017-04-03 11:55:00,53.05,53.09,53.02,53.05,223368.0,48.6027,48.6394,48.5753,48.6027,223368.0
2017-04-03 12:00:00,53.05,53.05,52.93,52.97,110764.0,48.6027,48.6027,48.4928,48.5295,110764.0
2017-04-03 12:05:00,52.96,52.99,52.94,52.98,79634.0,48.5203,48.5478,48.502,48.5386,79634.0
2017-04-03 12:10:00,52.98,53.01,52.97,52.99,108022.0,48.5386,48.5661,48.5295,48.5478,108022.0
2017-04-03 12:15:00,52.99,53.06,52.98,53.04,58722.0,48.5478,48.6119,48.5386,48.5936,58722.0
2017-04-03 12:20:00,53.03,53.07,53.02,53.07,16877.0,48.5844,48.6211,48.5753,48.6211,16877.0
2017-04-03 12:25:00,53.07,53.1,53.06,53.1,50788.0,48.6211,48.6486,48.6119,48.6486,50788.0
2017-04-03 12:30:00,53.09,53.11,53.08,53.09,55116.0,48.6394,48.6577,48.6302,48.6394,55116.0
2017-04-03 12:35:00,53.09,53.12,53.08,53.1,26472.0,48.6394,48.6669,48.6302,48.6486,26472.0
2017-04-03 12:40:00,53.1,53.13,53.08,53.11,23721.0,48.6486,48.676,48.6302,48.6577,23721.0
2017-04-03 12:45:00,53.11,53.11,53.07,53.1,15698.0,48.6577,48.6577,48.6211,48.6486,15698.0
2017-04-03 12:50:00,53.1,53.11,53.08,53.1,47564.0,48.6486,48.6577,48.6302,48.6486,47564.0
2017-04-03 12:55:00,53.1,53.15,53.1,53.14,217941.0,48.6486,48.6944,48.6486,48.6852,217941.0
2017-04-03 13:00:00,53.14,53.15,53.12,53.14,47944.0,48.6852,48.6944,48.6669,48.6852,47944.0
2017-04-03 13:05:00,53.15,53.16,53.12,53.12,22521.0,48.6944,48.7035,48.6669,48.6669,22521.0
2017-04-03 13:10:00,53.13,53.18,53.13,53.17,26391.0,48.676,48.7218,48.676,48.7127,26391.0
2017-04-03 13:15:00,53.16,53.18,53.15,53.16,10937.0,48.7035,48.7218,48.6944,48.7035,10937.0
2017-04-03 13:20:00,53.15,53.16,53.11,53.15,176978.0,48.6944,48.7035,48.6577,48.6944,176978.0
2017-04-03 13:25:00,53.14,53.15,53.1,53.14,47725.0,48.6852,48.6944,48.6486,48.6852,47725.0
2017-04-03 13:30:00,53.14,53.14,53.1,53.13,23203.0,48.6852,48.6852,48.6486,48.676,23203.0
2017-04-03 13:35:00,53.12,53.13,53.08,53.1,18975.0,48.6669,48.676,48.6302,48.6486,18975.0
2017-04-03 13:40:00,53.09,53.1,53.06,53.07,26974.0,48.6394,48.6486,48.6119,48.6211,26974.0
2017-04-03 13:45:00,53.08,53.12,53.05,53.1,27434.0,48.6302,48.6669,48.6027,48.6486,27434.0
2017-04-03 13:50:00,53.1,53.12,53.09,53.1,38197.0,48.6486,48.6669,48.6394,48.6486,38197.0
2017-04-03 13:55:00,53.11,53.14,53.1,53.13,40157.0,48.6577,48.6852,48.6486,48.676,40157.0
2017-04-03 14:00:00,53.13,53.15,53.11,53.13,46303.0,48.676,48.6944,48.6577,48.676,46303.0
2017-04-03 14:05:00,53.13,53.13,53.1,53.12,28469.0,48.676,48.676,48.6486,48.6669,28469.0
2017-04-03 14:10:00,53.13,53.13,53.09,53.13,34682.0,48.676,48.676,48.6394,48.676,34682.0
2017-04-03 14:15:00,53.13,53.13,53.07,53.09,82878.0,48.676,48.676,48.6211,48.6394,82878.0
2017-04-03 14:20:00,53.09,53.11,53.07,53.11,34331.0,48.6394,48.6577,48.6211,48.6577,34331.0
2017-04-03 14:25:00,53.11,53.17,53.1,53.16,47339.0,48.6577,48.7127,48.6486,48.7035,47339.0
2017-04-03 14:30:00,53.16,53.18,53.15,53.16,21965.0,48.7035,48.7218,48.6944,48.7035,21965.0
2017-04-03 14:35:00,53.17,53.2,53.16,53.17,28468.0,48.7127,48.7402,48.7035,48.7127,28468.0
2017-04-03 14:40:00,53.18,53.25,53.17,53.23,85486.0,48.7218,48.786,48.7127,48.7677,85486.0
2017-04-03 14:45:00,53.23,53.25,53.2,53.23,32710.0,48.7677,48.786,48.7402,48.7677,32710.0
2017-04-03 14:50:00,53.22,53.24,53.22,53.23,34567.0,48.7585,48.7768,48.7585,48.7677,34567.0
2017-04-03 14:55:00,53.23,53.25,53.21,53.22,68382.0,48.7677,48.786,48.7493,48.7585,68382.0
2017-04-03 15:00:00,53.22,53.25,53.21,53.23,57147.0,48.7585,48.786,48.7493,48.7677,57147.0
2017-04-03 15:05:00,53.23,53.24,53.21,53.24,62375.0,48.7677,48.7768,48.7493,48.7768,62375.0
2017-04-03 15:10:00,53.23,53.31,53.23,53.29,147684.0,48.7677,48.8409,48.7677,48.8226,147684.0
2017-04-03 15:15:00,53.29,53.29,53.25,53.26,97554.0,48.8226,48.8226,48.786,48.7951,97554.0
2017-04-03 15:20:00,53.26,53.31,53.25,53.31,92372.0,48.7951,48.8409,48.786,48.8409,92372.0
2017-04-03 15:25:00,53.31,53.31,53.28,53.29,57807.0,48.8409,48.8409,48.8135,48.8226,57807.0
2017-04-03 15:30:00,53.29,53.29,53.25,53.27,174811.0,48.8226,48.8226,48.786,48.8043,174811.0
2017-04-03 15:35:00,53.26,53.29,53.26,53.28,110548.0,48.7951,48.8226,48.7951,48.8135,110548.0
2017-04-03 15:40:00,53.28,53.3,53.26,53.28,308750.0,48.8135,48.8318,48.7951,48.8135,308750.0
2017-04-03 15:45:00,53.28,53.29,53.27,53.29,152139.0,48.8135,48.8226,48.8043,48.8226,152139.0
2017-04-03 15:50:00,53.28,53.29,53.24,53.27,276834.0,48.8135,48.8226,48.7768,48.8043,276834.0
2017-04-03 15:55:00,53.28,53.29,53.25,53.26,444341.0,48.8135,48.8226,48.786,48.7951,444341.0
2017-04-04 09:30:00,53.04,53.14,53.02,53.1,222922.0,48.5936,48.6852,48.5753,48.6486,222922.0
2017-04-04 09:35:00,53.1,53.16,53.09,53.13,1045206.0,48.6486,48.7035,48.6394,48.676,1045206.0
2017-04-04 09:40:00,53.13,53.25,53.12,53.23,122812.0,48.676,48.786,48.6669,48.7677,122812.0
2017-04-04 09:45:00,53.22,53.24,53.19,53.19,59036.0,48.7585,48.7768,48.731,48.731,59036.0
2017-04-04 09:50:00,53.18,53.2,53.14,53.15,78173.0,48.7218,48.7402,48.6852,48.6944,78173.0
2017-04-04 09:55:00,53.15,53.17,53.14,53.15,94294.0,48.6944,48.7127,48.6852,48.6944,94294.0
2017-04-04 10:00:00,53.16,53.19,53.09,53.12,1528203.0,48.7035,48.731,48.6394,48.6669,1528203.0
2017-04-04 10:05:00,53.12,53.14,53.06,53.09,68435.0,48.6669,48.6852,48.6119,48.6394,68435.0
2017-04-04 10:10:00,53.09,53.11,53.06,53.1,81226.0,48.6394,48.6577,48.6119,48.6486,81226.0
2017-04-04 10:15:00,53.1,53.14,53.09,53.09,112687.0,48.6486,48.6852,48.6394,48.6394,112687.0
2017-04-04 10:20:00,53.1,53.14,53.1,53.13,58648.0,48.6486,48.6852,48.6486,48.676,58648.0
2017-04-04 10:25:00,53.13,53.16,53.12,53.16,64157.0,48.676,48.7035,48.6669,48.7035,64157.0
2017-04-04 10:30:00,53.16,53.21,53.15,53.17,59143.0,48.7035,48.7493,48.6944,48.7127,59143.0
2017-04-04 10:35:00,53.18,53.19,53.16,53.16,37516.0,48.7218,48.731,48.7035,48.7035,37516.0
2017-04-04 10:40:00,53.16,53.18,53.12,53.12,38899.0,48.7035,48.7218,48.6669,48.6669,38899.0
2017-04-04 10:45:00,53.12,53.14,53.1,53.11,31387.0,48.6669,48.6852,48.6486,48.6577,31387.0
2017-04-04 10:50:00,53.11,53.13,53.07,53.08,28333.0,48.6577,48.676,48.6211,48.6302,28333.0
2017-04-04 10:55:00,53.07,53.12,53.07,53.1,89908.0,48.6211,48.6669,48.6211,48.6486,89908.0
2017-04-04 11:00:00,53.1,53.15,53.08,53.15,26860.0,48.6486,48.6944,48.6302,48.6944,26860.0
2017-04-04 11:05:00,53.15,53.19,53.12,53.19,52191.0,48.6944,48.731,48.6669,48.731,52191.0
2017-04-04 11:10:00,53.19,53.19,53.16,53.16,55694.0,48.731,48.731,48.7035,48.7035,55694.0
2017-04-04 11:15:00,53.17,53.2,53.16,53.2,26916.0,48.7127,48.7402,48.7035,48.7402,26916.0
2017-04-04 11:20:00,53.2,53.22,53.19,53.22,25441.0,48.7402,48.7585,48.731,48.7585,25441.0
2017-04-04 11:25:00,53.22,53.24,53.18,53.18,49965.0,48.7585,48.7768,48.7218,48.7218,49965.0
2017-04-04 11:30:00,53.19,53.21,53.17,53.2,42084.0,48.731,48.7493,48.7127,48.7402,42084.0
2017-04-04 11:35:00,53.2,53.22,53.19,53.2,43159.0,48.7402,48.7585,48.731,48.7402,43159.0
2017-04-04 11:40:00,53.2,53.21,53.19,53.2,24658.0,48.7402,48.7493,48.731,48.7402,24658.0
2017-04-04 11:45:00,53.2,53.24,53.2,53.24,98396.0,48.7402,48.7768,48.7402,48.7768,98396.0
2017-04-04 11:50:00,53.23,53.24,53.19,53.2,35137.0,48.7677,48.7768,48.731,48.7402,35137.0
2017-04-04 11:55:00,53.19,53.21,53.18,53.19,28162.0,48.731,48.7493,48.7218,48.731,28162.0
2017-04-04 12:00:00,53.19,53.19,53.14,53.17,19803.0,48.731,48.731,48.6852,48.7127,19803.0
2017-04-04 12:05:00,53.17,53.19,53.16,53.18,40545.0,48.7127,48.731,48.7035,48.7218,40545.0
2017-04-04 12:10:00,53.17,53.21,53.16,53.21,18655.0,48.7127,48.7493,48.7035,48.7493,18655.0
2017-04-04 12:15:00,53.21,53.22,53.19,53.2,42649.0,48.7493,48.7585,48.731,48.7402,42649.0
2017-04-04 12:20:00,53.21,53.21,53.17,53.17,19754.0,48.7493,48.7493,48.7127,48.7127,19754.0
2017-04-04 12:25:00,53.18,53.21,53.17,53.2,19331.0,48.7218,48.7493,48.7127,48.7402,19331.0
2017-04-04 12:30:00,53.2,53.2,53.17,53.18,19022.0,48.7402,48.7402,48.7127,48.7218,19022.0
2017-04-04 12:35:00,53.18,53.2,53.18,53.2,16121.0,48.7218,48.7402,48.7218,48.7402,16121.0
2017-04-04 12:40:00,53.21,53.22,53.19,53.21,28152.0,48.7493,48.7585,48.731,48.7493,28152.0
2017-04-04 12:45:00,53.21,53.21,53.16,53.17,15838.0,48.7493,48.7493,48.7035,48.7127,15838.0
2017-04-04 12:50:00,53.18,53.19,53.14,53.16,22809.0,48.7218,48.731,48.6852,48.7035,22809.0
2017-04-04 12:55:00,53.16,53.16,53.13,53.15,20305.0,48.7035,48.7035,48.676,48.6944,20305.0
2017-04-04 13:00:00,53.14,53.15,53.11,53.13,22397.0,48.6852,48.6944,48.6577,48.676,22397.0
2017-04-04 13:05:00,53.13,53.13,53.11,53.13,15767.0,48.676,48.676,48.6577,48.676,15767.0
2017-04-04 13:10:00,53.14,53.18,53.14,53.18,17423.0,48.6852,48.7218,48.6852,48.7218,17423.0
2017-04-04 13:15:00,53.18,53.2,53.18,53.2,20540.0,48.7218,48.7402,48.7218,48.7402,20540.0
2017-04-04 13:20:00,53.2,53.21,53.19,53.2,15840.0,48.7402,48.7493,48.731,48.7402,15840.0
2017-04-04 13:25:00,53.2,53.2,53.17,53.18,14731.0,48.7402,48.7402,48.7127,48.7218,14731.0
2017-04-04 13:30:00,53.18,53.2,53.17,53.2,38473.0,48.7218,48.7402,48.7127,48.7402,38473.0
2017-04-04 13:35:00,53.2,53.21,53.19,53.21,12048.0,48.7402,48.7493,48.731,48.7493,12048.0
2017-04-04 13:40:00,53.21,53.22,53.2,53.2,47653.0,48.7493,48.7585,48.7402,48.7402,47653.0
2017-04-04 13:45:00,53.21,53.21,53.19,53.19,13503.0,48.7493,48.7493,48.731,48.731,13503.0
2017-04-04 13:50:00,53.19,53.2,53.17,53.19,17421.0,48.731,48.7402,48.7127,48.731,17421.0
2017-04-04 13:55:00,53.19,53.21,53.19,53.2,66120.0,48.731,48.7493,48.731,48.7402,66120.0
2017-04-04 14:00:00,53.2,53.24,53.2,53.22,55380.0,48.7402,48.7768,48.7402,48.7585,55380.0
2017-04-04 14:05:00,53.23,53.26,53.22,53.24,35489.0,48.7677,48.7951,48.7585,48.7768,35489.0
2017-04-04 14:10:00,53.24,53.25,53.23,53.24,18804.0,48.7768,48.786,48.7677,48.7768,18804.0
2017-04-04 14:15:00,53.24,53.26,53.23,53.26,91636.0,48.7768,48.7951,48.7677,48.7951,91636.0
2017-04-04 14:20:00,53.26,53.27,53.23,53.26,103279.0,48.7951,48.8043,48.7677,48.7951,103279.0
2017-04-04 14:25:00,53.27,53.29,53.26,53.27,56572.0,48.8043,48.8226,48.7951,48.8043,56572.0
2017-04-04 14:30:00,53.27,53.29,53.26,53.28,44640.0,48.8043,48.8226,48.7951,48.8135,44640.0
2017-04-04 14:35:00,53.29,53.29,53.25,53.27,49124.0,48.8226,48.8226,48.786,48.8043,49124.0
2017-04-04 14:40:00,53.27,53.28,53.26,53.28,47001.0,48.8043,48.8135,48.7951,48.8135,47001.0
2017-04-04 14:45:00,53.27,53.28,53.24,53.25,32301.0,48.8043,48.8135,48.7768,48.786,32301.0
2017-04-04 14:50:00,53.26,53.26,53.24,53.25,27292.0,48.7951,48.7951,48.7768,48.786,27292.0
2017-04-04 14:55:00,53.25,53.25,53.2,53.21,26735.0,48.786,48.786,48.7402,48.7493,26735.0
2017-04-04 15:00:00,53.2,53.23,53.2,53.23,35779.0,48.7402,48.7677,48.7402,48.7677,35779.0
2017-04-04 15:05:00,53.22,53.23,53.2,53.2,25536.0,48.7585,48.7677,48.7402,48.7402,25536.0
2017-04-04 15:10:00,53.21,53.24,53.2,53.23,60395.0,48.7493,48.7768,48.7402,48.7677,60395.0
2017-04-04 15:15:00,53.23,53.24,53.2,53.23,116836.0,48.7677,48.7768,48.7402,48.7677,116836.0
2017-04-04 15:20:00,53.22,53.23,53.2,53.23,61886.0,48.7585,48.7677,48.7402,48.7677,61886.0
2017-04-04 15:25:00,53.23,53.25,53.22,53.23,48455.0,48.7677,48.786,48.7585,48.7677,48455.0
2017-04-04 15:30:00,53.23,53.28,53.22,53.26,187878.0,48.7677,48.8135,48.7585,48.7951,187878.0
2017-04-04 15:35:00,53.25,53.29,53.25,53.27,146233.0,48.786,48.8226,48.786,48.8043,146233.0
2017-04-04 15:40:00,53.27,53.28,53.25,53.27,119491.0,48.8043,48.8135,48.786,48.8043,119491.0
2017-04-04 15:45:00,53.27,53.28,53.26,53.27,131006.0,48.8043,48.8135,48.7951,48.8043,131006.0
2017-04-04 15:50:00,53.28,53.28,53.26,53.27,127374.0,48.8135,48.8135,48.7951,48.8043,127374.0
2017-04-04 15:55:00,53.28,53.3,53.26,53.28,624459.0,48.8135,48.8318,48.7951,48.8135,624459.0
2017-04-05 09:30:00,53.35,53.41,53.34,53.35,200616.0,48.8776,48.9326,48.8684,48.8776,200616.0
2017-04-05 09:35:00,53.35,53.4,53.35,53.37,154534.0,48.8776,48.9234,48.8776,48.8959,154534.0
2017-04-05 09:40:00,53.37,53.46,53.37,53.44,623609.0,48.8959,48.9784,48.8959,48.9601,623609.0
2017-04-05 09:45:00,53.44,53.5,53.44,53.5,130599.0,48.9601,49.015,48.9601,49.015,130599.0
2017-04-05 09:50:00,53.5,53.51,53.46,53.47,76769.0,49.015,49.0242,48.9784,48.9875,76769.0
2017-04-05 09:55:00,53.47,53.48,53.45,53.47,68171.0,48.9875,48.9967,48.9692,48.9875,68171.0
2017-04-05 10:00:00,53.47,53.51,53.43,53.51,408967.0,48.9875,49.0242,48.9509,49.0242,408967.0
2017-04-05 10:05:00,53.52,53.53,53.46,53.48,107203.0,49.0333,49.0425,48.9784,48.9967,107203.0
2017-04-05 10:10:00,53.48,53.5,53.47,53.48,59911.0,48.9967,49.015,48.9875,48.9967,59911.0
2017-04-05 10:15:00,53.48,53.53,53.48,53.5,44085.0,48.9967,49.0425,48.9967,49.015,44085.0
2017-04-05 10:20:00,53.5,53.55,53.5,53.51,99606.0,49.015,49.0608,49.015,49.0242,99606.0
2017-04-05 10:25:00,53.51,53.54,53.5,53.54,46918.0,49.0242,49.0517,49.015,49.0517,46918.0
2017-04-05 10:30:00,53.54,53.56,53.52,53.52,101156.0,49.0517,49.07,49.0333,49.0333,101156.0
2017-04-05 10:35:00,53.52,53.54,53.5,53.54,47518.0,49.0333,49.0517,49.015,49.0517,47518.0
2017-04-05 10:40:00,53.54,53.58,53.54,53.58,59583.0,49.0517,49.0883,49.0517,49.0883,59583.0
2017-04-05 10:45:00,53.58,53.63,53.57,53.61,79293.0,49.0883,49.1341,49.0792,49.1158,79293.0
2017-04-05 10:50:00,53.61,53.62,53.59,53.62,35402.0,49.1158,49.125,49.0975,49.125,35402.0
2017-04-05 10:55:00,53.62,53.62,53.58,53.59,49701.0,49.125,49.125,49.0883,49.0975,49701.0
2017-04-05 11:00:00,53.59,53.63,53.59,53.62,90807.0,49.0975,49.1341,49.0975,49.125,90807.0
2017-04-05 11:05:00,53.62,53.62,53.56,53.58,63249.0,49.125,49.125,49.07,49.0883,63249.0
2017-04-05 11:10:00,53.57,53.61,53.57,53.58,62049.0,49.0792,49.1158,49.0792,49.0883,62049.0
2017-04-05 11:15:00,53.58,53.59,53.56,53.58,103685.0,49.0883,49.0975,49.07,49.0883,103685.0
2017-04-05 11:20:00,53.58,53.59,53.53,53.53,62690.0,49.0883,49.0975,49.0425,49.0425,62690.0
2017-04-05 11:25:00,53.54,53.54,53.49,53.51,83507.0,49.0517,49.0517,49.0059,49.0242,83507.0
2017-04-05 11:30:00,53.5,53.54,53.47,53.53,140774.0,49.015,49.0517,48.9875,49.0425,140774.0
2017-04-05 11:35:00,53.53,53.55,53.52,53.55,49738.0,49.0425,49.0608,49.0333,49.0608,49738.0
2017-04-05 11:40:00,53.55,53.58,53.55,53.58,39119.0,49.0608,49.0883,49.0608,49.0883,39119.0
2017-04-05 11:45:00,53.58,53.59,53.56,53.57,21505.0,49.0883,49.0975,49.07,49.0792,21505.0
2017-04-05 11:50:00,53.56,53.58,53.56,53.57,17459.0,49.07,49.0883,49.07,49.0792,17459.0
2017-04-05 11:55:00,53.57,53.57,53.53,53.54,23445.0,49.0792,49.0792,49.0425,49.0517,23445.0
2017-04-05 12:00:00,53.55,53.56,53.53,53.56,31257.0,49.0608,49.07,49.0425,49.07,31257.0
2017-04-05 12:05:00,53.56,53.57,53.55,53.56,16254.0,49.07,49.0792,49.0608,49.07,16254.0
2017-04-05 12:10:00,53.55,53.58,53.55,53.58,14827.0,49.0608,49.0883,49.0608,49.0883,14827.0
2017-04-05 12:15:00,53.58,53.6,53.57,53.6,19960.0,49.0883,49.1066,49.0792,49.1066,19960.0
2017-04-05 12:20:00,53.6,53.64,53.59,53.63,37427.0,49.1066,49.1433,49.0975,49.1341,37427.0
2017-04-05 12:25:00,53.63,53.63,53.6,53.61,259588.0,49.1341,49.1341,49.1066,49.1158,259588.0
2017-04-05 12:30:00,53.62,53.62,53.6,53.62,35578.0,49.125,49.125,49.1066,49.125,35578.0
2017-04-05 12:35:00,53.62,53.63,53.6,53.61,47660.0,49.125,49.1341,49.1066,49.1158,47660.0
2017-04-05 12:40:00,53.61,53.62,53.6,53.62,24608.0,49.1158,49.125,49.1066,49.125,24608.0
2017-04-05 12:45:00,53.62,53.64,53.62,53.64,34554.0,49.125,49.1433,49.125,49.1433,34554.0
2017-04-05 12:50:00,53.64,53.67,53.64,53.66,26461.0,49.1433,49.1708,49.1433,49.1616,26461.0
2017-04-05 12:55:00,53.66,53.66,53.63,53.65,22968.0,49.1616,49.1616,49.1341,49.1524,22968.0
2017-04-05 13:00:00,53.65,53.67,53.64,53.67,77879.0,49.1524,49.1708,49.1433,49.1708,77879.0
2017-04-05 13:05:00,53.67,53.68,53.65,53.66,25426.0,49.1708,49.1799,49.1524,49.1616,25426.0
2017-04-05 13:10:00,53.66,53.68,53.66,53.67,29212.0,49.1616,49.1799,49.1616,49.1708,29212.0
2017-04-05 13:15:00,53.67,53.68,53.66,53.66,26368.0,49.1708,49.1799,49.1616,49.1616,26368.0
2017-04-05 13:20:00,53.66,53.67,53.64,53.66,23315.0,49.1616,49.1708,49.1433,49.1616,23315.0
2017-04-05 13:25:00,53.66,53.67,53.65,53.66,19817.0,49.1616,49.1708,49.1524,49.1616,19817.0
2017-04-05 13:30:00,53.66,53.69,53.65,53.69,31657.0,49.1616,49.1891,49.1524,49.1891,31657.0
2017-04-05 13:35:00,53.69,53.7,53.68,53.69,23564.0,49.1891,49.1983,49.1799,49.1891,23564.0
2017-04-05 13:40:00,53.69,53.7,53.66,53.68,26715.0,49.1891,49.1983,49.1616,49.1799,26715.0
2017-04-05 13:45:00,53.68,53.7,53.68,53.7,25050.0,49.1799,49.1983,49.1799,49.1983,25050.0
2017-04-05 13:50:00,53.7,53.7,53.68,53.69,18517.0,49.1983,49.1983,49.1799,49.1891,18517.0
2017-04-05 13:55:00,53.69,53.71,53.68,53.7,65625.0,49.1891,49.2074,49.1799,49.1983,65625.0
2017-04-05 14:00:00,53.7,53.7,53.6,53.65,360323.0,49.1983,49.1983,49.1066,49.1524,360323.0
2017-04-05 14:05:00,53.65,53.69,53.65,53.68,127373.0,49.1524,49.1891,49.1524,49.1799,127373.0
2017-04-05 14:10:00,53.67,53.69,53.63,53.64,64621.0,49.1708,49.1891,49.1341,49.1433,64621.0
2017-04-05 14:15:00,53.64,53.67,53.63,53.65,59504.0,49.1433,49.1708,49.1341,49.1524,59504.0
2017-04-05 14:20:00,53.65,53.67,53.61,53.61,50154.0,49.1524,49.1708,49.1158,49.1158,50154.0
2017-04-05 14:25:00,53.62,53.67,53.61,53.65,35010.0,49.125,49.1708,49.1158,49.1524,35010.0
2017-04-05 14:30:00,53.65,53.67,53.61,53.62,113085.0,49.1524,49.1708,49.1158,49.125,113085.0
2017-04-05 14:35:00,53.62,53.65,53.55,53.56,103909.0,49.125,49.1524,49.0608,49.07,103909.0
2017-04-05 14:40:00,53.55,53.59,53.54,53.58,44307.0,49.0608,49.0975,49.0517,49.0883,44307.0
2017-04-05 14:45:00,53.58,53.59,53.52,53.53,93794.0,49.0883,49.0975,49.0333,49.0425,93794.0
2017-04-05 14:50:00,53.52,53.53,53.43,53.45,190516.0,49.0333,49.0425,48.9509,48.9692,190516.0
2017-04-05 14:55:00,53.46,53.48,53.43,53.44,52788.0,48.9784,48.9967,48.9509,48.9601,52788.0
2017-04-05 15:00:00,53.44,53.49,53.41,53.49,75748.0,48.9601,49.0059,48.9326,49.0059,75748.0
2017-04-05 15:05:00,53.49,53.5,53.46,53.46,78343.0,49.0059,49.015,48.9784,48.9784,78343.0
2017-04-05 15:10:00,53.47,53.47,53.38,53.39,132637.0,48.9875,48.9875,48.9051,48.9142,132637.0
2017-04-05 15:15:00,53.38,53.4,53.35,53.38,132290.0,48.9051,48.9234,48.8776,48.9051,132290.0
2017-04-05 15:20:00,53.38,53.39,53.22,53.24,429947.0,48.9051,48.9142,48.7585,48.7768,429947.0
2017-04-05 15:25:00,53.24,53.24,53.14,53.24,302820.0,48.7768,48.7768,48.6852,48.7768,302820.0
2017-04-05 15:30:00,53.23,53.25,53.03,53.09,398254.0,48.7677,48.786,48.5844,48.6394,398254.0
2017-04-05 15:35:00,53.09,53.21,53.07,53.18,160045.0,48.6394,48.7493,48.6211,48.7218,160045.0
2017-04-05 15:40:00,53.18,53.23,53.15,53.2,149447.0,48.7218,48.7677,48.6944,48.7402,149447.0
2017-04-05 15:45:00,53.2,53.23,53.09,53.09,325290.0,48.7402,48.7677,48.6394,48.6394,325290.0
2017-04-05 15:50:00,53.09,53.22,53.08,53.2,274691.0,48.6394,48.7585,48.6302,48.7402,274691.0
2017-04-05 15:55:00,53.2,53.2,53.07,53.1,1283736.0,48.7402,48.7402,48.6211,48.6486,1283736.0
2017-04-06 09:30:00,53.14,53.23,53.03,53.07,197321.0,48.6852,48.7677,48.5844,48.6211,197321.0
2017-04-06 09:35:00,53.07,53.15,53.06,53.15,136998.0,48.6211,48.6944,48.6119,48.6944,136998.0
2017-04-06 09:40:00,53.15,53.17,53.05,53.05,145987.0,48.6944,48.7127,48.6027,48.6027,145987.0
2017-04-06 09:45:00,53.05,53.06,52.96,52.97,184565.0,48.6027,48.6119,48.5203,48.5295,184565.0
2017-04-06 09:50:00,52.97,53.12,52.97,53.11,115865.0,48.5295,48.6669,48.5295,48.6577,115865.0
2017-04-06 09:55:00,53.12,53.17,53.11,53.16,66964.0,48.6669,48.7127,48.6577,48.7035,66964.0
2017-04-06 10:00:00,53.16,53.18,53.05,53.08,56390.0,48.7035,48.7218,48.6027,48.6302,56390.0
2017-04-06 10:05:00,53.09,53.12,53.05,53.05,53445.0,48.6394,48.6669,48.6027,48.6027,53445.0
2017-04-06 10:10:00,53.06,53.09,52.96,53.0,69785.0,48.6119,48.6394,48.5203,48.5569,69785.0
2017-04-06 10:15:00,53.01,53.05,52.97,52.99,64402.0,48.5661,48.6027,48.5295,48.5478,64402.0
2017-04-06 10:20:00,52.99,53.05,52.98,53.01,47694.0,48.5478,48.6027,48.5386,48.5661,47694.0
2017-04-06 10:25:00,53.01,53.1,52.98,53.09,99672.0,48.5661,48.6486,48.5386,48.6394,99672.0
2017-04-06 10:30:00,53.09,53.13,53.09,53.1,46420.0,48.6394,48.676,48.6394,48.6486,46420.0
2017-04-06 10:35:00,53.1,53.14,53.09,53.11,56995.0,48.6486,48.6852,48.6394,48.6577,56995.0
2017-04-06 10:40:00,53.1,53.11,52.99,53.06,129311.0,48.6486,48.6577,48.5478,48.6119,129311.0
2017-04-06 10:45:00,53.06,53.12,53.06,53.09,36217.0,48.6119,48.6669,48.6119,48.6394,36217.0
2017-04-06 10:50:00,53.1,53.14,53.08,53.09,29230.0,48.6486,48.6852,48.6302,48.6394,29230.0
2017-04-06 10:55:00,53.09,53.13,53.08,53.09,48606.0,48.6394,48.676,48.6302,48.6394,48606.0
2017-04-06 11:00:00,53.1,53.15,53.1,53.12,33833.0,48.6486,48.6944,48.6486,48.6669,33833.0
2017-04-06 11:05:00,53.11,53.15,53.11,53.13,24989.0,48.6577,48.6944,48.6577,48.676,24989.0
2017-04-06 11:10:00,53.13,53.17,53.12,53.16,29304.0,48.676,48.7127,48.6669,48.7035,29304.0
2017-04-06 11:15:00,53.17,53.17,53.12,53.15,27389.0,48.7127,48.7127,48.6669,48.6944,27389.0
2017-04-06 11:20:00,53.15,53.22,53.14,53.19,64678.0,48.6944,48.7585,48.6852,48.731,64678.0
2017-04-06 11:25:00,53.19,53.22,53.18,53.2,44651.0,48.731,48.7585,48.7218,48.7402,44651.0
2017-04-06 11:30:00,53.2,53.21,53.16,53.17,45026.0,48.7402,48.7493,48.7035,48.7127,45026.0
2017-04-06 11:35:00,53.18,53.19,53.14,53.15,150903.0,48.7218,48.731,48.6852,48.6944,150903.0
2017-04-06 11:40:00,53.15,53.17,53.13,53.13,11756.0,48.6944,48.7127,48.676,48.676,11756.0
2017-04-06 11:45:00,53.14,53.15,53.11,53.15,29277.0,48.6852,48.6944,48.6577,48.6944,29277.0
2017-04-06 11:50:00,53.14,53.14,53.11,53.14,45996.0,48.6852,48.6852,48.6577,48.6852,45996.0
2017-04-06 11:55:00,53.13,53.17,53.11,53.17,97508.0,48.676,48.7127,48.6577,48.7127,97508.0
2017-04-06 12:00:00,53.17,53.19,53.15,53.17,25576.0,48.7127,48.731,48.6944,48.7127,25576.0
2017-04-06 12:05:00,53.17,53.18,53.12,53.13,39959.0,48.7127,48.7218,48.6669,48.676,39959.0
2017-04-06 12:10:00,53.13,53.14,53.12,53.14,36928.0,48.676,48.6852,48.6669,48.6852,36928.0
2017-04-06 12:15:00,53.14,53.14,53.09,53.14,18300.0,48.6852,48.6852,48.6394,48.6852,18300.0
2017-04-06 12:20:00,53.13,53.16,53.13,53.14,21391.0,48.676,48.7035,48.676,48.6852,21391.0
2017-04-06 12:25:00,53.15,53.16,53.13,53.15,56948.0,48.6944,48.7035,48.676,48.6944,56948.0
2017-04-06 12:30:00,53.15,53.17,53.14,53.14,16651.0,48.6944,48.7127,48.6852,48.6852,16651.0
2017-04-06 12:35:00,53.14,53.15,53.08,53.1,100777.0,48.6852,48.6944,48.6302,48.6486,100777.0
2017-04-06 12:40:00,53.1,53.1,53.05,53.08,67694.0,48.6486,48.6486,48.6027,48.6302,67694.0
2017-04-06 12:45:00,53.08,53.1,53.06,53.09,26780.0,48.6302,48.6486,48.6119,48.6394,26780.0
2017-04-06 12:50:00,53.08,53.1,53.07,53.09,150671.0,48.6302,48.6486,48.6211,48.6394,150671.0
2017-04-06 12:55:00,53.09,53.11,53.07,53.1,83454.0,48.6394,48.6577,48.6211,48.6486,83454.0
2017-04-06 13:00:00,53.1,53.1,53.08,53.1,11430.0,48.6486,48.6486,48.6302,48.6486,11430.0
2017-04-06 13:05:00,53.09,53.15,53.09,53.14,73010.0,48.6394,48.6944,48.6394,48.6852,73010.0
2017-04-06 13:10:00,53.15,53.16,53.12,53.16,28828.0,48.6944,48.7035,48.6669,48.7035,28828.0
2017-04-06 13:15:00,53.16,53.18,53.16,53.18,27154.0,48.7035,48.7218,48.7035,48.7218,27154.0
2017-04-06 13:20:00,53.19,53.2,53.17,53.19,13665.0,48.731,48.7402,48.7127,48.731,13665.0
2017-04-06 13:25:00,53.19,53.22,53.19,53.2,44395.0,48.731,48.7585,48.731,48.7402,44395.0
2017-04-06 13:30:00,53.2,53.23,53.19,53.23,56119.0,48.7402,48.7677,48.731,48.7677,56119.0
2017-04-06 13:35:00,53.24,53.25,53.21,53.22,123684.0,48.7768,48.786,48.7493,48.7585,123684.0
2017-04-06 13:40:00,53.22,53.22,53.2,53.2,39364.0,48.7585,48.7585,48.7402,48.7402,39364.0
2017-04-06 13:45:00,53.21,53.21,53.19,53.2,22753.0,48.7493,48.7493,48.731,48.7402,22753.0
2017-04-06 13:50:00,53.19,53.21,53.19,53.2,21925.0,48.731,48.7493,48.731,48.7402,21925.0
2017-04-06 13:55:00,53.19,53.2,53.14,53.15,21493.0,48.731,48.7402,48.6852,48.6944,21493.0
2017-04-06 14:00:00,53.15,53.17,53.15,53.16,114159.0,48.6944,48.7127,48.6944,48.7035,114159.0
2017-04-06 14:05:00,53.16,53.17,53.12,53.15,32763.0,48.7035,48.7127,48.6669,48.6944,32763.0
2017-04-06 14:10:00,53.14,53.15,53.11,53.14,46069.0,48.6852,48.6944,48.6577,48.6852,46069.0
2017-04-06 14:15:00,53.14,53.15,53.12,53.13,25106.0,48.6852,48.6944,48.6669,48.676,25106.0
2017-04-06 14:20:00,53.13,53.15,53.12,53.13,23905.0,48.676,48.6944,48.6669,48.676,23905.0
2017-04-06 14:25:00,53.13,53.14,53.08,53.11,100177.0,48.676,48.6852,48.6302,48.6577,100177.0
2017-04-06 14:30:00,53.11,53.12,53.09,53.12,41066.0,48.6577,48.6669,48.6394,48.6669,41066.0
2017-04-06 14:35:00,53.12,53.14,53.1,53.12,30107.0,48.6669,48.6852,48.6486,48.6669,30107.0
2017-04-06 14:40:00,53.12,53.14,53.1,53.13,30303.0,48.6669,48.6852,48.6486,48.676,30303.0
2017-04-06 14:45:00,53.14,53.14,53.01,53.03,213289.0,48.6852,48.6852,48.5661,48.5844,213289.0
2017-04-06 14:50:00,53.03,53.06,53.02,53.04,52743.0,48.5844,48.6119,48.5753,48.5936,52743.0
2017-04-06 14:55:00,53.04,53.05,52.98,53.01,138674.0,48.5936,48.6027,48.5386,48.5661,138674.0
2017-04-06 15:00:00,53.02,53.07,53.01,53.04,53546.0,48.5753,48.6211,48.5661,48.5936,53546.0
2017-04-06 15:05:00,53.04,53.08,53.03,53.08,163926.0,48.5936,48.6302,48.5844,48.6302,163926.0
2017-04-06 15:10:00,53.08,53.1,53.06,53.09,45302.0,48.6302,48.6486,48.6119,48.6394,45302.0
2017-04-06 15:15:00,53.09,53.1,53.07,53.09,44691.0,48.6394,48.6486,48.6211,48.6394,44691.0
2017-04-06 15:20:00,53.09,53.09,53.04,53.05,86687.0,48.6394,48.6394,48.5936,48.6027,86687.0
2017-04-06 15:25:00,53.05,53.09,53.05,53.06,52811.0,48.6027,48.6394,48.6027,48.6119,52811.0
2017-04-06 15:30:00,53.05,53.06,53.01,53.03,80038.0,48.6027,48.6119,48.5661,48.5844,80038.0
2017-04-06 15:35:00,53.03,53.09,53.03,53.09,160229.0,48.5844,48.6394,48.5844,48.6394,160229.0
2017-04-06 15:40:00,53.09,53.11,53.07,53.08,170204.0,48.6394,48.6577,48.6211,48.6302,170204.0
2017-04-06 15:45:00,53.08,53.09,53.03,53.05,143158.0,48.6302,48.6394,48.5844,48.6027,143158.0
2017-04-06 15:50:00,53.05,53.06,53.01,53.03,234953.0,48.6027,48.6119,48.5661,48.5844,234953.0
2017-04-06 15:55:00,53.02,53.08,53.01,53.08,818830.0,48.5753,48.6302,48.5661,48.6302,818830.0
2017-04-07 09:30:00,53.01,53.07,53.0,53.04,182632.0,48.5661,48.6211,48.5569,48.5936,182632.0
2017-04-07 09:35:00,53.04,53.19,53.02,53.13,166063.0,48.5936,48.731,48.5753,48.676,166063.0
2017-04-07 09:40:00,53.13,53.15,53.09,53.11,106866.0,48.676,48.6944,48.6394,48.6577,106866.0
2017-04-07 09:45:00,53.11,53.13,53.06,53.06,56838.0,48.6577,48.676,48.6119,48.6119,56838.0
2017-04-07 09:50:00,53.06,53.09,52.93,52.94,176351.0,48.6119,48.6394,48.4928,48.502,176351.0
2017-04-07 09:55:00,52.94,52.98,52.9,52.91,246741.0,48.502,48.5386,48.4653,48.4745,246741.0
2017-04-07 10:00:00,52.9,52.98,52.87,52.98,149052.0,48.4653,48.5386,48.4378,48.5386,149052.0
2017-04-07 10:05:00,52.98,53.01,52.97,53.01,42206.0,48.5386,48.5661,48.5295,48.5661,42206.0
2017-04-07 10:10:00,53.02,53.06,53.01,53.04,70207.0,48.5753,48.6119,48.5661,48.5936,70207.0
2017-04-07 10:15:00,53.05,53.05,53.0,53.02,119787.0,48.6027,48.6027,48.5569,48.5753,119787.0
2017-04-07 10:20:00,53.02,53.05,52.99,53.04,90189.0,48.5753,48.6027,48.5478,48.5936,90189.0
2017-04-07 10:25:00,53.05,53.08,53.04,53.07,117915.0,48.6027,48.6302,48.5936,48.6211,117915.0
2017-04-07 10:30:00,53.08,53.08,53.03,53.07,118354.0,48.6302,48.6302,48.5844,48.6211,118354.0
2017-04-07 10:35:00,53.08,53.15,53.07,53.15,180136.0,48.6302,48.6944,48.6211,48.6944,180136.0
2017-04-07 10:40:00,53.15,53.15,53.1,53.1,302483.0,48.6944,48.6944,48.6486,48.6486,302483.0
2017-04-07 10:45:00,53.1,53.12,53.09,53.11,26329.0,48.6486,48.6669,48.6394,48.6577,26329.0
2017-04-07 10:50:00,53.11,53.11,53.05,53.07,26227.0,48.6577,48.6577,48.6027,48.6211,26227.0
2017-04-07 10:55:00,53.07,53.07,53.04,53.06,42256.0,48.6211,48.6211,48.5936,48.6119,42256.0
2017-04-07 11:00:00,53.07,53.09,53.03,53.05,43745.0,48.6211,48.6394,48.5844,48.6027,43745.0
2017-04-07 11:05:00,53.06,53.06,53.02,53.02,161873.0,48.6119,48.6119,48.5753,48.5753,161873.0
2017-04-07 11:10:00,53.02,53.05,53.01,53.04,76295.0,48.5753,48.6027,48.5661,48.5936,76295.0
2017-04-07 11:15:00,53.05,53.07,53.03,53.05,66226.0,48.6027,48.6211,48.5844,48.6027,66226.0
2017-04-07 11:20:00,53.06,53.1,53.05,53.09,59314.0,48.6119,48.6486,48.6027,48.6394,59314.0
2017-04-07 11:25:00,53.09,53.11,53.06,53.06,74876.0,48.6394,48.6577,48.6119,48.6119,74876.0
2017-04-07 11:30:00,53.07,53.08,53.03,53.07,45471.0,48.6211,48.6302,48.5844,48.6211,45471.0
2017-04-07 11:35:00,53.07,53.08,53.03,53.05,37552.0,48.6211,48.6302,48.5844,48.6027,37552.0
2017-04-07 11:40:00,53.04,53.06,53.02,53.05,23589.0,48.5936,48.6119,48.5753,48.6027,23589.0
2017-04-07 11:45:00,53.05,53.08,53.03,53.07,37179.0,48.6027,48.6302,48.5844,48.6211,37179.0
2017-04-07 11:50:00,53.08,53.1,53.05,53.08,27263.0,48.6302,48.6486,48.6027,48.6302,27263.0
2017-04-07 11:55:00,53.07,53.08,53.06,53.07,17555.0,48.6211,48.6302,48.6119,48.6211,17555.0
2017-04-07 12:00:00,53.07,53.1,53.07,53.09,41924.0,48.6211,48.6486,48.6211,48.6394,41924.0
2017-04-07 12:05:00,53.09,53.12,53.08,53.12,38257.0,48.6394,48.6669,48.6302,48.6669,38257.0
2017-04-07 12:10:00,53.11,53.13,53.11,53.13,58193.0,48.6577,48.676,48.6577,48.676,58193.0
2017-04-07 12:15:00,53.13,53.14,53.1,53.12,29011.0,48.676,48.6852,48.6486,48.6669,29011.0
2017-04-07 12:20:00,53.13,53.14,53.12,53.13,41309.0,48.676,48.6852,48.6669,48.676,41309.0
2017-04-07 12:25:00,53.13,53.15,53.12,53.13,30916.0,48.676,48.6944,48.6669,48.676,30916.0
2017-04-07 12:30:00,53.13,53.15,53.12,53.14,29469.0,48.676,48.6944,48.6669,48.6852,29469.0
2017-04-07 12:35:00,53.14,53.14,53.1,53.12,11202.0,48.6852,48.6852,48.6486,48.6669,11202.0
2017-04-07 12:40:00,53.12,53.14,53.11,53.12,13721.0,48.6669,48.6852,48.6577,48.6669,13721.0
2017-04-07 12:45:00,53.12,53.13,53.11,53.13,19650.0,48.6669,48.676,48.6577,48.676,19650.0
2017-04-07 12:50:00,53.13,53.15,53.12,53.13,15460.0,48.676,48.6944,48.6669,48.676,15460.0
2017-04-07 12:55:00,53.13,53.15,53.13,53.14,18141.0,48.676,48.6944,48.676,48.6852,18141.0
2017-04-07 13:00:00,53.14,53.14,53.09,53.1,38810.0,48.6852,48.6852,48.6394,48.6486,38810.0
2017-04-07 13:05:00,53.1,53.11,53.09,53.1,48714.0,48.6486,48.6577,48.6394,48.6486,48714.0
2017-04-07 13:10:00,53.1,53.13,53.1,53.1,62848.0,48.6486,48.676,48.6486,48.6486,62848.0
2017-04-07 13:15:00,53.1,53.11,53.09,53.1,14752.0,48.6486,48.6577,48.6394,48.6486,14752.0
2017-04-07 13:20:00,53.09,53.11,53.09,53.1,11187.0,48.6394,48.6577,48.6394,48.6486,11187.0
2017-04-07 13:25:00,53.11,53.17,53.1,53.16,101495.0,48.6577,48.7127,48.6486,48.7035,101495.0
2017-04-07 13:30:00,53.16,53.2,53.15,53.16,118881.0,48.7035,48.7402,48.6944,48.7035,118881.0
2017-04-07 13:35:00,53.16,53.17,53.13,53.14,63030.0,48.7035,48.7127,48.676,48.6852,63030.0
2017-04-07 13:40:00,53.14,53.16,53.12,53.16,30308.0,48.6852,48.7035,48.6669,48.7035,30308.0
2017-04-07 13:45:00,53.16,53.17,53.13,53.14,12987.0,48.7035,48.7127,48.676,48.6852,12987.0
2017-04-07 13:50:00,53.14,53.16,53.14,53.15,8934.0,48.6852,48.7035,48.6852,48.6944,8934.0
2017-04-07 13:55:00,53.15,53.17,53.14,53.15,45125.0,48.6944,48.7127,48.6852,48.6944,45125.0
2017-04-07 14:00:00,53.15,53.18,53.15,53.18,53068.0,48.6944,48.7218,48.6944,48.7218,53068.0
2017-04-07 14:05:00,53.17,53.19,53.17,53.17,14332.0,48.7127,48.731,48.7127,48.7127,14332.0
2017-04-07 14:10:00,53.17,53.19,53.17,53.17,19346.0,48.7127,48.731,48.7127,48.7127,19346.0
2017-04-07 14:15:00,53.18,53.19,53.16,53.18,23251.0,48.7218,48.731,48.7035,48.7218,23251.0
2017-04-07 14:20:00,53.18,53.19,53.17,53.17,17380.0,48.7218,48.731,48.7127,48.7127,17380.0
2017-04-07 14:25:00,53.18,53.18,53.14,53.15,19178.0,48.7218,48.7218,48.6852,48.6944,19178.0
2017-04-07 14:30:00,53.14,53.17,53.14,53.17,22712.0,48.6852,48.7127,48.6852,48.7127,22712.0
2017-04-07 14:35:00,53.16,53.17,53.14,53.16,134124.0,48.7035,48.7127,48.6852,48.7035,134124.0
2017-04-07 14:40:00,53.16,53.16,53.13,53.14,61721.0,48.7035,48.7035,48.676,48.6852,61721.0
2017-04-07 14:45:00,53.15,53.19,53.14,53.16,64264.0,48.6944,48.731,48.6852,48.7035,64264.0
2017-04-07 14:50:00,53.17,53.17,53.14,53.14,129596.0,48.7127,48.7127,48.6852,48.6852,129596.0
2017-04-07 14:55:00,53.15,53.17,53.12,53.12,42330.0,48.6944,48.7127,48.6669,48.6669,42330.0
2017-04-07 15:00:00,53.13,53.15,53.13,53.15,50937.0,48.676,48.6944,48.676,48.6944,50937.0
2017-04-07 15:05:00,53.15,53.15,53.11,53.12,261399.0,48.6944,48.6944,48.6577,48.6669,261399.0
2017-04-07 15:10:00,53.12,53.16,53.12,53.15,32352.0,48.6669,48.7035,48.6669,48.6944,32352.0
2017-04-07 15:15:00,53.14,53.15,53.12,53.15,44679.0,48.6852,48.6944,48.6669,48.6944,44679.0
2017-04-07 15:20:00,53.14,53.16,53.13,53.14,74447.0,48.6852,48.7035,48.676,48.6852,74447.0
2017-04-07 15:25:00,53.15,53.15,53.11,53.12,73213.0,48.6944,48.6944,48.6577,48.6669,73213.0
2017-04-07 15:30:00,53.12,53.13,53.07,53.09,89687.0,48.6669,48.676,48.6211,48.6394,89687.0
2017-04-07 15:35:00,53.09,53.1,53.08,53.1,33523.0,48.6394,48.6486,48.6302,48.6486,33523.0
2017-04-07 15:40:00,53.11,53.12,53.08,53.09,92263.0,48.6577,48.6669,48.6302,48.6394,92263.0
2017-04-07 15:45:00,53.09,53.1,53.08,53.08,93086.0,48.6394,48.6486,48.6302,48.6302,93086.0
2017-04-07 15:50:00,53.07,53.1,53.06,53.06,139504.0,48.6211,48.6486,48.6119,48.6119,139504.0
2017-04-07 15:55:00,53.07,53.1,53.04,53.06,732551.0,48.6211,48.6486,48.5936,48.6119,732551.0
2017-04-10 09:30:00,53.09,53.12,53.04,53.12,189170.0,48.6394,48.6669,48.5936,48.6669,189170.0
2017-04-10 09:35:00,53.12,53.17,53.1,53.16,54063.0,48.6669,48.7127,48.6486,48.7035,54063.0
2017-04-10 09:40:00,53.17,53.17,53.14,53.15,40933.0,48.7127,48.7127,48.6852,48.6944,40933.0
2017-04-10 09:45:00,53.16,53.16,53.12,53.13,37885.0,48.7035,48.7035,48.6669,48.676,37885.0
2017-04-10 09:50:00,53.13,53.13,53.09,53.13,29324.0,48.676,48.676,48.6394,48.676,29324.0
2017-04-10 09:55:00,53.13,53.15,53.1,53.15,25855.0,48.676,48.6944,48.6486,48.6944,25855.0
2017-04-10 10:00:00,53.15,53.16,53.09,53.11,33605.0,48.6944,48.7035,48.6394,48.6577,33605.0
2017-04-10 10:05:00,53.11,53.15,53.1,53.14,51865.0,48.6577,48.6944,48.6486,48.6852,51865.0
2017-04-10 10:10:00,53.15,53.16,53.11,53.13,36069.0,48.6944,48.7035,48.6577,48.676,36069.0
2017-04-10 10:15:00,53.13,53.16,53.11,53.16,23269.0,48.676,48.7035,48.6577,48.7035,23269.0
2017-04-10 10:20:00,53.15,53.16,53.13,53.15,33946.0,48.6944,48.7035,48.676,48.6944,33946.0
2017-04-10 10:25:00,53.15,53.15,53.13,53.14,25140.0,48.6944,48.6944,48.676,48.6852,25140.0
2017-04-10 10:30:00,53.14,53.21,53.14,53.2,59361.0,48.6852,48.7493,48.6852,48.7402,59361.0
2017-04-10 10:35:00,53.2,53.22,53.17,53.18,40369.0,48.7402,48.7585,48.7127,48.7218,40369.0
2017-04-10 10:40:00,53.17,53.19,53.15,53.18,40475.0,48.7127,48.731,48.6944,48.7218,40475.0
2017-04-10 10:45:00,53.18,53.2,53.17,53.17,106661.0,48.7218,48.7402,48.7127,48.7127,106661.0
2017-04-10 10:50:00,53.18,53.18,53.15,53.16,35791.0,48.7218,48.7218,48.6944,48.7035,35791.0
2017-04-10 10:55:00,53.16,53.17,53.1,53.1,44836.0,48.7035,48.7127,48.6486,48.6486,44836.0
2017-04-10 11:00:00,53.1,53.12,53.09,53.12,25987.0,48.6486,48.6669,48.6394,48.6669,25987.0
2017-04-10 11:05:00,53.12,53.12,53.08,53.11,37410.0,48.6669,48.6669,48.6302,48.6577,37410.0
2017-04-10 11:10:00,53.11,53.13,53.11,53.13,42156.0,48.6577,48.676,48.6577,48.676,42156.0
2017-04-10 11:15:00,53.13,53.15,53.12,53.13,38313.0,48.676,48.6944,48.6669,48.676,38313.0
2017-04-10 11:20:00,53.13,53.14,53.12,53.14,73893.0,48.676,48.6852,48.6669,48.6852,73893.0
2017-04-10 11:25:00,53.14,53.15,53.11,53.11,30919.0,48.6852,48.6944,48.6577,48.6577,30919.0
2017-04-10 11:30:00,53.11,53.12,53.01,53.01,105427.0,48.6577,48.6669,48.5661,48.5661,105427.0
2017-04-10 11:35:00,53.01,53.03,52.98,52.98,37033.0,48.5661,48.5844,48.5386,48.5386,37033.0
2017-04-10 11:40:00,52.98,52.99,52.93,52.96,68936.0,48.5386,48.5478,48.4928,48.5203,68936.0
2017-04-10 11:45:00,52.95,52.98,52.94,52.98,40200.0,48.5111,48.5386,48.502,48.5386,40200.0
2017-04-10 11:50:00,52.97,52.99,52.96,52.99,27835.0,48.5295,48.5478,48.5203,48.5478,27835.0
2017-04-10 11:55:00,52.99,52.99,52.95,52.98,21660.0,48.5478,48.5478,48.5111,48.5386,21660.0
2017-04-10 12:00:00,52.98,53.0,52.97,52.98,25189.0,48.5386,48.5569,48.5295,48.5386,25189.0
2017-04-10 12:05:00,52.98,53.0,52.96,52.96,14189.0,48.5386,48.5569,48.5203,48.5203,14189.0
2017-04-10 12:10:00,52.97,52.97,52.85,52.86,178150.0,48.5295,48.5295,48.4195,48.4287,178150.0
2017-04-10 12:15:00,52.87,52.9,52.87,52.88,45115.0,48.4378,48.4653,48.4378,48.447,45115.0
2017-04-10 12:20:00,52.88,52.91,52.87,52.89,26922.0,48.447,48.4745,48.4378,48.4562,26922.0
2017-04-10 12:25:00,52.89,52.93,52.88,52.92,42579.0,48.4562,48.4928,48.447,48.4836,42579.0
2017-04-10 12:30:00,52.92,52.97,52.9,52.96,34370.0,48.4836,48.5295,48.4653,48.5203,34370.0
2017-04-10 12:35:00,52.96,52.97,52.94,52.96,24995.0,48.5203,48.5295,48.502,48.5203,24995.0
2017-04-10 12:40:00,52.96,53.0,52.96,52.97,40482.0,48.5203,48.5569,48.5203,48.5295,40482.0
2017-04-10 12:45:00,52.97,53.03,52.96,53.03,26650.0,48.5295,48.5844,48.5203,48.5844,26650.0
2017-04-10 12:50:00,53.04,53.09,53.03,53.07,54544.0,48.5936,48.6394,48.5844,48.6211,54544.0
2017-04-10 12:55:00,53.06,53.08,53.06,53.07,55888.0,48.6119,48.6302,48.6119,48.6211,55888.0
2017-04-10 13:00:00,53.07,53.09,53.06,53.06,29615.0,48.6211,48.6394,48.6119,48.6119,29615.0
2017-04-10 13:05:00,53.06,53.11,53.06,53.09,45205.0,48.6119,48.6577,48.6119,48.6394,45205.0
2017-04-10 13:10:00,53.09,53.1,53.07,53.09,17014.0,48.6394,48.6486,48.6211,48.6394,17014.0
2017-04-10 13:15:00,53.09,53.09,53.06,53.07,12380.0,48.6394,48.6394,48.6119,48.6211,12380.0
2017-04-10 13:20:00,53.07,53.09,53.07,53.09,17555.0,48.6211,48.6394,48.6211,48.6394,17555.0
2017-04-10 13:25:00,53.1,53.11,53.07,53.08,17053.0,48.6486,48.6577,48.6211,48.6302,17053.0
2017-04-10 13:30:00,53.08,53.09,53.08,53.09,8422.0,48.6302,48.6394,48.6302,48.6394,8422.0
2017-04-10 13:35:00,53.09,53.15,53.08,53.12,141527.0,48.6394,48.6944,48.6302,48.6669,141527.0
2017-04-10 13:40:00,53.12,53.12,53.1,53.1,48777.0,48.6669,48.6669,48.6486,48.6486,48777.0
2017-04-10 13:45:00,53.1,53.11,53.08,53.08,96563.0,48.6486,48.6577,48.6302,48.6302,96563.0
2017-04-10 13:50:00,53.08,53.09,53.06,53.08,17986.0,48.6302,48.6394,48.6119,48.6302,17986.0
2017-04-10 13:55:00,53.09,53.09,53.07,53.09,30008.0,48.6394,48.6394,48.6211,48.6394,30008.0
2017-04-10 14:00:00,53.09,53.09,52.99,52.99,42450.0,48.6394,48.6394,48.5478,48.5478,42450.0
2017-04-10 14:05:00,53.0,53.03,52.99,53.01,27108.0,48.5569,48.5844,48.5478,48.5661,27108.0
2017-04-10 14:10:00,53.02,53.06,53.0,53.05,37614.0,48.5753,48.6119,48.5569,48.6027,37614.0
2017-04-10 14:15:00,53.04,53.06,53.03,53.05,12280.0,48.5936,48.6119,48.5844,48.6027,12280.0
2017-04-10 14:20:00,53.05,53.06,53.03,53.05,18851.0,48.6027,48.6119,48.5844,48.6027,18851.0
2017-04-10 14:25:00,53.05,53.05,53.0,53.0,31170.0,48.6027,48.6027,48.5569,48.5569,31170.0
2017-04-10 14:30:00,53.0,53.03,52.99,53.01,32477.0,48.5569,48.5844,48.5478,48.5661,32477.0
2017-04-10 14:35:00,53.0,53.01,52.97,52.98,36476.0,48.5569,48.5661,48.5295,48.5386,36476.0
2017-04-10 14:40:00,52.98,53.02,52.97,53.01,23972.0,48.5386,48.5753,48.5295,48.5661,23972.0
2017-04-10 14:45:00,53.01,53.07,53.01,53.06,71064.0,48.5661,48.6211,48.5661,48.6119,71064.0
2017-04-10 14:50:00,53.06,53.06,53.03,53.05,97928.0,48.6119,48.6119,48.5844,48.6027,97928.0
2017-04-10 14:55:00,53.05,53.06,53.04,53.05,83856.0,48.6027,48.6119,48.5936,48.6027,83856.0
2017-04-10 15:00:00,53.05,53.07,53.04,53.06,42625.0,48.6027,48.6211,48.5936,48.6119,42625.0
2017-04-10 15:05:00,53.07,53.09,53.04,53.04,36118.0,48.6211,48.6394,48.5936,48.5936,36118.0
2017-04-10 15:10:00,53.03,53.05,53.02,53.04,34382.0,48.5844,48.6027,48.5753,48.5936,34382.0
2017-04-10 15:15:00,53.04,53.06,53.02,53.02,51029.0,48.5936,48.6119,48.5753,48.5753,51029.0
2017-04-10 15:20:00,53.02,53.02,52.96,52.98,133653.0,48.5753,48.5753,48.5203,48.5386,133653.0
2017-04-10 15:25:00,52.98,53.0,52.97,52.98,25063.0,48.5386,48.5569,48.5295,48.5386,25063.0
2017-04-10 15:30:00,52.98,52.99,52.95,52.98,29321.0,48.5386,48.5478,48.5111,48.5386,29321.0
2017-04-10 15:35:00,52.99,53.01,52.97,53.0,84740.0,48.5478,48.5661,48.5295,48.5569,84740.0
2017-04-10 15:40:00,52.99,52.99,52.96,52.97,77389.0,48.5478,48.5478,48.5203,48.5295,77389.0
2017-04-10 15:45:00,52.96,52.98,52.94,52.94,76622.0,48.5203,48.5386,48.502,48.502,76622.0
2017-04-10 15:50:00,52.94,52.96,52.91,52.91,103187.0,48.502,48.5203,48.4745,48.4745,103187.0
2017-04-10 15:55:00,52.92,52.96,52.9,52.96,644167.0,48.4836,48.5203,48.4653,48.5203,644167.0
2017-04-11 09:30:00,52.87,52.92,52.8,52.91,145256.0,48.4378,48.4836,48.3737,48.4745,145256.0
2017-04-11 09:35:00,52.91,52.95,52.82,52.85,163313.0,48.4745,48.5111,48.392,48.4195,163313.0
2017-04-11 09:40:00,52.84,52.84,52.71,52.73,155670.0,48.4103,48.4103,48.2912,48.3096,155670.0
2017-04-11 09:45:00,52.73,52.73,52.62,52.66,157314.0,48.3096,48.3096,48.2088,48.2454,157314.0
2017-04-11 09:50:00,52.66,52.68,52.61,52.65,235043.0,48.2454,48.2638,48.1996,48.2363,235043.0
2017-04-11 09:55:00,52.65,52.66,52.57,52.66,190879.0,48.2363,48.2454,48.163,48.2454,190879.0
2017-04-11 10:00:00,52.67,52.71,52.63,52.7,248817.0,48.2546,48.2912,48.218,48.2821,248817.0
2017-04-11 10:05:00,52.7,52.72,52.65,52.68,119598.0,48.2821,48.3004,48.2363,48.2638,119598.0
2017-04-11 10:10:00,52.68,52.72,52.63,52.63,86658.0,48.2638,48.3004,48.218,48.218,86658.0
2017-04-11 10:15:00,52.63,52.64,52.57,52.62,182113.0,48.218,48.2271,48.163,48.2088,182113.0
2017-04-11 10:20:00,52.61,52.61,52.49,52.52,231015.0,48.1996,48.1996,48.0897,48.1172,231015.0
2017-04-11 10:25:00,52.52,52.53,52.44,52.51,134198.0,48.1172,48.1263,48.0439,48.108,134198.0
2017-04-11 10:30:00,52.5,52.5,52.35,52.37,206812.0,48.0989,48.0989,47.9614,47.9798,206812.0
2017-04-11 10:35:00,52.37,52.45,52.35,52.45,110069.0,47.9798,48.053,47.9614,48.053,110069.0
2017-04-11 10:40:00,52.44,52.44,52.33,52.4,166993.0,48.0439,48.0439,47.9431,48.0072,166993.0
2017-04-11 10:45:00,52.41,52.44,52.38,52.39,201894.0,48.0164,48.0439,47.9889,47.9981,201894.0
2017-04-11 10:50:00,52.38,52.42,52.34,52.41,336702.0,47.9889,48.0256,47.9523,48.0164,336702.0
2017-04-11 10:55:00,52.41,52.45,52.33,52.44,169902.0,48.0164,48.053,47.9431,48.0439,169902.0
2017-04-11 11:00:00,52.44,52.5,52.4,52.5,107741.0,48.0439,48.0989,48.0072,48.0989,107741.0
2017-04-11 11:05:00,52.49,52.54,52.47,52.5,84646.0,48.0897,48.1355,48.0714,48.0989,84646.0
2017-04-11 11:10:00,52.49,52.51,52.45,52.45,162719.0,48.0897,48.108,48.053,48.053,162719.0
2017-04-11 11:15:00,52.45,52.49,52.42,52.47,97946.0,48.053,48.0897,48.0256,48.0714,97946.0
2017-04-11 11:20:00,52.47,52.48,52.43,52.45,129124.0,48.0714,48.0805,48.0347,48.053,129124.0
2017-04-11 11:25:00,52.46,52.46,52.39,52.43,109455.0,48.0622,48.0622,47.9981,48.0347,109455.0
2017-04-11 11:30:00,52.44,52.52,52.42,52.51,173461.0,48.0439,48.1172,48.0256,48.108,173461.0
2017-04-11 11:35:00,52.51,52.56,52.5,52.55,117534.0,48.108,48.1538,48.0989,48.1447,117534.0
2017-04-11 11:40:00,52.55,52.56,52.48,52.5,52819.0,48.1447,48.1538,48.0805,48.0989,52819.0
2017-04-11 11:45:00,52.49,52.54,52.46,52.51,120919.0,48.0897,48.1355,48.0622,48.108,120919.0
2017-04-11 11:50:00,52.5,52.55,52.49,52.52,80140.0,48.0989,48.1447,48.0897,48.1172,80140.0
2017-04-11 11:55:00,52.52,52.54,52.5,52.51,51566.0,48.1172,48.1355,48.0989,48.108,51566.0
2017-04-11 12:00:00,52.52,52.52,52.47,52.5,44160.0,48.1172,48.1172,48.0714,48.0989,44160.0
2017-04-11 12:05:00,52.5,52.54,52.5,52.52,41843.0,48.0989,48.1355,48.0989,48.1172,41843.0
2017-04-11 12:10:00,52.52,52.62,52.52,52.61,56288.0,48.1172,48.2088,48.1172,48.1996,56288.0
2017-04-11 12:15:00,52.61,52.66,52.61,52.66,45642.0,48.1996,48.2454,48.1996,48.2454,45642.0
2017-04-11 12:20:00,52.65,52.71,52.64,52.66,76341.0,48.2363,48.2912,48.2271,48.2454,76341.0
2017-04-11 12:25:00,52.67,52.69,52.64,52.68,38663.0,48.2546,48.2729,48.2271,48.2638,38663.0
2017-04-11 12:30:00,52.68,52.71,52.67,52.69,47729.0,48.2638,48.2912,48.2546,48.2729,47729.0
2017-04-11 12:35:00,52.69,52.73,52.68,52.69,160887.0,48.2729,48.3096,48.2638,48.2729,160887.0
2017-04-11 12:40:00,52.69,52.69,52.66,52.67,24895.0,48.2729,48.2729,48.2454,48.2546,24895.0
2017-04-11 12:45:00,52.67,52.67,52.65,52.66,21395.0,48.2546,48.2546,48.2363,48.2454,21395.0
2017-04-11 12:50:00,52.66,52.75,52.66,52.75,38726.0,48.2454,48.3279,48.2454,48.3279,38726.0
2017-04-11 12:55:00,52.75,52.76,52.71,52.72,26659.0,48.3279,48.3371,48.2912,48.3004,26659.0
2017-04-11 13:00:00,52.72,52.79,52.72,52.79,21599.0,48.3004,48.3645,48.3004,48.3645,21599.0
2017-04-11 13:05:00,52.79,52.83,52.78,52.78,44802.0,48.3645,48.4012,48.3554,48.3554,44802.0
2017-04-11 13:10:00,52.79,52.79,52.75,52.75,22753.0,48.3645,48.3645,48.3279,48.3279,22753.0
2017-04-11 13:15:00,52.76,52.76,52.73,52.75,29103.0,48.3371,48.3371,48.3096,48.3279,29103.0
2017-04-11 13:20:00,52.76,52.79,52.74,52.74,43523.0,48.3371,48.3645,48.3187,48.3187,43523.0
2017-04-11 13:25:00,52.74,52.78,52.74,52.77,60919.0,48.3187,48.3554,48.3187,48.3462,60919.0
2017-04-11 13:30:00,52.77,52.78,52.75,52.75,42056.0,48.3462,48.3554,48.3279,48.3279,42056.0
2017-04-11 13:35:00,52.76,52.8,52.76,52.79,66369.0,48.3371,48.3737,48.3371,48.3645,66369.0
2017-04-11 13:40:00,52.8,52.8,52.71,52.72,55531.0,48.3737,48.3737,48.2912,48.3004,55531.0
2017-04-11 13:45:00,52.72,52.73,52.68,52.69,46508.0,48.3004,48.3096,48.2638,48.2729,46508.0
2017-04-11 13:50:00,52.69,52.71,52.68,52.71,19366.0,48.2729,48.2912,48.2638,48.2912,19366.0
2017-04-11 13:55:00,52.7,52.72,52.68,52.71,21442.0,48.2821,48.3004,48.2638,48.2912,21442.0
2017-04-11 14:00:00,52.72,52.74,52.7,52.71,35169.0,48.3004,48.3187,48.2821,48.2912,35169.0
2017-04-11 14:05:00,52.71,52.75,52.71,52.73,23593.0,48.2912,48.3279,48.2912,48.3096,23593.0
2017-04-11 14:10:00,52.74,52.74,52.66,52.69,209399.0,48.3187,48.3187,48.2454,48.2729,209399.0
2017-04-11 14:15:00,52.7,52.7,52.66,52.68,75193.0,48.2821,48.2821,48.2454,48.2638,75193.0
2017-04-11 14:20:00,52.68,52.71,52.68,52.7,15636.0,48.2638,48.2912,48.2638,48.2821,15636.0
2017-04-11 14:25:00,52.71,52.73,52.68,52.72,28354.0,48.2912,48.3096,48.2638,48.3004,28354.0
2017-04-11 14:30:00,52.71,52.74,52.7,52.73,30723.0,48.2912,48.3187,48.2821,48.3096,30723.0
2017-04-11 14:35:00,52.73,52.74,52.7,52.72,38350.0,48.3096,48.3187,48.2821,48.3004,38350.0
2017-04-11 14:40:00,52.72,52.73,52.66,52.68,55107.0,48.3004,48.3096,48.2454,48.2638,55107.0
2017-04-11 14:45:00,52.68,52.71,52.68,52.7,36887.0,48.2638,48.2912,48.2638,48.2821,36887.0
2017-04-11 14:50:00,52.71,52.77,52.69,52.77,74194.0,48.2912,48.3462,48.2729,48.3462,74194.0
2017-04-11 14:55:00,52.76,52.78,52.74,52.75,64868.0,48.3371,48.3554,48.3187,48.3279,64868.0
2017-04-11 15:00:00,52.74,52.75,52.7,52.71,76249.0,48.3187,48.3279,48.2821,48.2912,76249.0
2017-04-11 15:05:00,52.71,52.71,52.65,52.68,82367.0,48.2912,48.2912,48.2363,48.2638,82367.0
2017-04-11 15:10:00,52.68,52.69,52.64,52.65,75080.0,48.2638,48.2729,48.2271,48.2363,75080.0
2017-04-11 15:15:00,52.65,52.65,52.58,52.63,203347.0,48.2363,48.2363,48.1721,48.218,203347.0
2017-04-11 15:20:00,52.62,52.65,52.61,52.63,36129.0,48.2088,48.2363,48.1996,48.218,36129.0
2017-04-11 15:25:00,52.63,52.65,52.62,52.65,37225.0,48.218,48.2363,48.2088,48.2363,37225.0
2017-04-11 15:30:00,52.64,52.7,52.64,52.68,67765.0,48.2271,48.2821,48.2271,48.2638,67765.0
2017-04-11 15:35:00,52.68,52.71,52.67,52.68,67269.0,48.2638,48.2912,48.2546,48.2638,67269.0
2017-04-11 15:40:00,52.68,52.69,52.62,52.64,102478.0,48.2638,48.2729,48.2088,48.2271,102478.0
2017-04-11 15:45:00,52.63,52.67,52.63,52.66,137404.0,48.218,48.2546,48.218,48.2454,137404.0
2017-04-11 15:50:00,52.66,52.7,52.65,52.68,229208.0,48.2454,48.2821,48.2363,48.2638,229208.0
2017-04-11 15:55:00,52.68,52.76,52.67,52.76,468289.0,48.2638,48.3371,48.2546,48.3371,468289.0
2017-04-12 09:30:00,52.71,52.75,52.64,52.67,153108.0,48.2912,48.3279,48.2271,48.2546,153108.0
2017-04-12 09:35:00,52.67,52.74,52.62,52.7,90266.0,48.2546,48.3187,48.2088,48.2821,90266.0
2017-04-12 09:40:00,52.7,52.75,52.67,52.68,78676.0,48.2821,48.3279,48.2546,48.2638,78676.0
2017-04-12 09:45:00,52.69,52.76,52.69,52.69,70244.0,48.2729,48.3371,48.2729,48.2729,70244.0
2017-04-12 09:50:00,52.69,52.72,52.65,52.7,70018.0,48.2729,48.3004,48.2363,48.2821,70018.0
2017-04-12 09:55:00,52.7,52.7,52.65,52.69,141584.0,48.2821,48.2821,48.2363,48.2729,141584.0
2017-04-12 10:00:00,52.7,52.74,52.68,52.71,80042.0,48.2821,48.3187,48.2638,48.2912,80042.0
2017-04-12 10:05:00,52.71,52.72,52.68,52.69,40753.0,48.2912,48.3004,48.2638,48.2729,40753.0
2017-04-12 10:10:00,52.69,52.69,52.62,52.66,46665.0,48.2729,48.2729,48.2088,48.2454,46665.0
2017-04-12 10:15:00,52.66,52.75,52.66,52.75,80288.0,48.2454,48.3279,48.2454,48.3279,80288.0
2017-04-12 10:20:00,52.75,52.77,52.71,52.72,48094.0,48.3279,48.3462,48.2912,48.3004,48094.0
2017-04-12 10:25:00,52.72,52.72,52.64,52.66,41403.0,48.3004,48.3004,48.2271,48.2454,41403.0
2017-04-12 10:30:00,52.67,52.7,52.63,52.65,52381.0,48.2546,48.2821,48.218,48.2363,52381.0
2017-04-12 10:35:00,52.66,52.69,52.63,52.66,42007.0,48.2454,48.2729,48.218,48.2454,42007.0
2017-04-12 10:40:00,52.66,52.67,52.61,52.62,48717.0,48.2454,48.2546,48.1996,48.2088,48717.0
2017-04-12 10:45:00,52.62,52.63,52.58,52.62,48704.0,48.2088,48.218,48.1721,48.2088,48704.0
2017-04-12 10:50:00,52.61,52.63,52.59,52.61,28906.0,48.1996,48.218,48.1813,48.1996,28906.0
2017-04-12 10:55:00,52.6,52.64,52.57,52.58,25707.0,48.1905,48.2271,48.163,48.1721,25707.0
2017-04-12 11:00:00,52.59,52.6,52.56,52.57,167364.0,48.1813,48.1905,48.1538,48.163,167364.0
2017-04-12 11:05:00,52.57,52.65,52.57,52.63,63207.0,48.163,48.2363,48.163,48.218,63207.0
2017-04-12 11:10:00,52.63,52.65,52.61,52.63,776841.0,48.218,48.2363,48.1996,48.218,776841.0
2017-04-12 11:15:00,52.62,52.64,52.6,52.64,451410.0,48.2088,48.2271,48.1905,48.2271,451410.0
2017-04-12 11:20:00,52.65,52.66,52.61,52.61,40190.0,48.2363,48.2454,48.1996,48.1996,40190.0
2017-04-12 11:25:00,52.61,52.63,52.6,52.62,48655.0,48.1996,48.218,48.1905,48.2088,48655.0
2017-04-12 11:30:00,52.62,52.63,52.59,52.6,71645.0,48.2088,48.218,48.1813,48.1905,71645.0
2017-04-12 11:35:00,52.6,52.6,52.51,52.53,45848.0,48.1905,48.1905,48.108,48.1263,45848.0
2017-04-12 11:40:00,52.53,52.55,52.53,52.53,49002.0,48.1263,48.1447,48.1263,48.1263,49002.0
2017-04-12 11:45:00,52.53,52.53,52.5,52.51,131877.0,48.1263,48.1263,48.0989,48.108,131877.0
2017-04-12 11:50:00,52.51,52.51,52.47,52.49,31681.0,48.108,48.108,48.0714,48.0897,31681.0
2017-04-12 11:55:00,52.5,52.55,52.49,52.54,268751.0,48.0989,48.1447,48.0897,48.1355,268751.0
2017-04-12 12:00:00,52.54,52.54,52.52,52.53,34026.0,48.1355,48.1355,48.1172,48.1263,34026.0
2017-04-12 12:05:00,52.52,52.55,52.51,52.54,39895.0,48.1172,48.1447,48.108,48.1355,39895.0
2017-04-12 12:10:00,52.55,52.58,52.55,52.57,20600.0,48.1447,48.1721,48.1447,48.163,20600.0
2017-04-12 12:15:00,52.58,52.59,52.57,52.57,23057.0,48.1721,48.1813,48.163,48.163,23057.0
2017-04-12 12:20:00,52.56,52.59,52.54,52.55,36532.0,48.1538,48.1813,48.1355,48.1447,36532.0
2017-04-12 12:25:00,52.55,52.56,52.53,52.54,82517.0,48.1447,48.1538,48.1263,48.1355,82517.0
2017-04-12 12:30:00,52.54,52.55,52.53,52.54,39127.0,48.1355,48.1447,48.1263,48.1355,39127.0
2017-04-12 12:35:00,52.54,52.56,52.51,52.54,99291.0,48.1355,48.1538,48.108,48.1355,99291.0
2017-04-12 12:40:00,52.54,52.57,52.53,52.56,126120.0,48.1355,48.163,48.1263,48.1538,126120.0
2017-04-12 12:45:00,52.56,52.57,52.55,52.56,31374.0,48.1538,48.163,48.1447,48.1538,31374.0
2017-04-12 12:50:00,52.56,52.56,52.5,52.51,24744.0,48.1538,48.1538,48.0989,48.108,24744.0
2017-04-12 12:55:00,52.51,52.53,52.49,52.52,22084.0,48.108,48.1263,48.0897,48.1172,22084.0
2017-04-12 13:00:00,52.53,52.58,52.52,52.57,37988.0,48.1263,48.1721,48.1172,48.163,37988.0
2017-04-12 13:05:00,52.56,52.6,52.55,52.59,47929.0,48.1538,48.1905,48.1447,48.1813,47929.0
2017-04-12 13:10:00,52.59,52.6,52.56,52.57,29296.0,48.1813,48.1905,48.1538,48.163,29296.0
2017-04-12 13:15:00,52.57,52.59,52.56,52.58,17327.0,48.163,48.1813,48.1538,48.1721,17327.0
2017-04-12 13:20:00,52.57,52.57,52.53,52.54,21832.0,48.163,48.163,48.1263,48.1355,21832.0
2017-04-12 13:25:00,52.54,52.55,52.52,52.54,41112.0,48.1355,48.1447,48.1172,48.1355,41112.0
2017-04-12 13:30:00,52.54,52.54,52.52,52.54,25545.0,48.1355,48.1355,48.1172,48.1355,25545.0
2017-04-12 13:35:00,52.54,52.59,52.52,52.58,90526.0,48.1355,48.1813,48.1172,48.1721,90526.0
2017-04-12 13:40:00,52.59,52.63,52.58,52.63,49938.0,48.1813,48.218,48.1721,48.218,49938.0
2017-04-12 13:45:00,52.63,52.64,52.6,52.64,31685.0,48.218,48.2271,48.1905,48.2271,31685.0
2017-04-12 13:50:00,52.64,52.64,52.58,52.6,36712.0,48.2271,48.2271,48.1721,48.1905,36712.0
2017-04-12 13:55:00,52.6,52.68,52.59,52.68,214043.0,48.1905,48.2638,48.1813,48.2638,214043.0
2017-04-12 14:00:00,52.68,52.69,52.63,52.65,44278.0,48.2638,48.2729,48.218,48.2363,44278.0
2017-04-12 14:05:00,52.64,52.68,52.64,52.66,45457.0,48.2271,48.2638,48.2271,48.2454,45457.0
2017-04-12 14:10:00,52.65,52.67,52.64,52.64,19954.0,48.2363,48.2546,48.2271,48.2271,19954.0
2017-04-12 14:15:00,52.64,52.64,52.61,52.63,173173.0,48.2271,48.2271,48.1996,48.218,173173.0
2017-04-12 14:20:00,52.62,52.64,52.61,52.62,24238.0,48.2088,48.2271,48.1996,48.2088,24238.0
2017-04-12 14:25:00,52.63,52.64,52.6,52.63,51070.0,48.218,48.2271,48.1905,48.218,51070.0
2017-04-12 14:30:00,52.63,52.67,52.62,52.66,60321.0,48.218,48.2546,48.2088,48.2454,60321.0
2017-04-12 14:35:00,52.66,52.66,52.58,52.58,56468.0,48.2454,48.2454,48.1721,48.1721,56468.0
2017-04-12 14:40:00,52.57,52.58,52.54,52.54,70634.0,48.163,48.1721,48.1355,48.1355,70634.0
2017-04-12 14:45:00,52.54,52.57,52.53,52.54,41197.0,48.1355,48.163,48.1263,48.1355,41197.0
2017-04-12 14:50:00,52.54,52.59,52.52,52.58,163465.0,48.1355,48.1813,48.1172,48.1721,163465.0
2017-04-12 14:55:00,52.59,52.61,52.58,52.6,53709.0,48.1813,48.1996,48.1721,48.1905,53709.0
2017-04-12 15:00:00,52.6,52.61,52.58,52.58,33778.0,48.1905,48.1996,48.1721,48.1721,33778.0
2017-04-12 15:05:00,52.59,52.59,52.55,52.58,45364.0,48.1813,48.1813,48.1447,48.1721,45364.0
2017-04-12 15:10:00,52.58,52.62,52.55,52.58,215355.0,48.1721,48.2088,48.1447,48.1721,215355.0
2017-04-12 15:15:00,52.58,52.58,52.52,52.53,89599.0,48.1721,48.1721,48.1172,48.1263,89599.0
2017-04-12 15:20:00,52.52,52.63,52.52,52.62,377826.0,48.1172,48.218,48.1172,48.2088,377826.0
2017-04-12 15:25:00,52.62,52.63,52.58,52.6,103822.0,48.2088,48.218,48.1721,48.1905,103822.0
2017-04-12 15:30:00,52.6,52.64,52.6,52.64,123813.0,48.1905,48.2271,48.1905,48.2271,123813.0
2017-04-12 15:35:00,52.63,52.63,52.58,52.58,114614.0,48.218,48.218,48.1721,48.1721,114614.0
2017-04-12 15:40:00,52.58,52.61,52.54,52.55,234178.0,48.1721,48.1996,48.1355,48.1447,234178.0
2017-04-12 15:45:00,52.55,52.57,52.52,52.52,200008.0,48.1447,48.163,48.1172,48.1172,200008.0
2017-04-12 15:50:00,52.53,52.58,52.52,52.57,372206.0,48.1263,48.1721,48.1172,48.163,372206.0
2017-04-12 15:55:00,52.57,52.61,52.56,52.59,878069.0,48.163,48.1996,48.1538,48.1813,878069.0
2017-04-13 09:30:00,52.52,52.56,52.46,52.56,237892.0,48.1172,48.1538,48.0622,48.1538,237892.0
2017-04-13 09:35:00,52.56,52.62,52.52,52.61,110908.0,48.1538,48.2088,48.1172,48.1996,110908.0
2017-04-13 09:40:00,52.61,52.65,52.58,52.64,131703.0,48.1996,48.2363,48.1721,48.2271,131703.0
2017-04-13 09:45:00,52.64,52.65,52.61,52.64,53741.0,48.2271,48.2363,48.1996,48.2271,53741.0
2017-04-13 09:50:00,52.64,52.75,52.63,52.71,88553.0,48.2271,48.3279,48.218,48.2912,88553.0
2017-04-13 09:55:00,52.72,52.75,52.7,52.71,62353.0,48.3004,48.3279,48.2821,48.2912,62353.0
2017-04-13 10:00:00,52.71,52.79,52.71,52.77,83467.0,48.2912,48.3645,48.2912,48.3462,83467.0
2017-04-13 10:05:00,52.77,52.78,52.73,52.76,149739.0,48.3462,48.3554,48.3096,48.3371,149739.0
2017-04-13 10:10:00,52.76,52.79,52.75,52.77,285553.0,48.3371,48.3645,48.3279,48.3462,285553.0
2017-04-13 10:15:00,52.77,52.81,52.75,52.79,92059.0,48.3462,48.3829,48.3279,48.3645,92059.0
2017-04-13 10:20:00,52.79,52.81,52.75,52.8,63515.0,48.3645,48.3829,48.3279,48.3737,63515.0
2017-04-13 10:25:00,52.79,52.81,52.74,52.75,83347.0,48.3645,48.3829,48.3187,48.3279,83347.0
2017-04-13 10:30:00,52.76,52.79,52.75,52.78,180775.0,48.3371,48.3645,48.3279,48.3554,180775.0
2017-04-13 10:35:00,52.77,52.81,52.76,52.8,71269.0,48.3462,48.3829,48.3371,48.3737,71269.0
2017-04-13 10:40:00,52.8,52.8,52.77,52.79,34854.0,48.3737,48.3737,48.3462,48.3645,34854.0
2017-04-13 10:45:00,52.79,52.81,52.77,52.79,40526.0,48.3645,48.3829,48.3462,48.3645,40526.0
2017-04-13 10:50:00,52.78,52.82,52.78,52.82,203253.0,48.3554,48.392,48.3554,48.392,203253.0
2017-04-13 10:55:00,52.82,52.86,52.81,52.83,68958.0,48.392,48.4287,48.3829,48.4012,68958.0
2017-04-13 11:00:00,52.83,52.87,52.82,52.83,52318.0,48.4012,48.4378,48.392,48.4012,52318.0
2017-04-13 11:05:00,52.84,52.85,52.82,52.85,14416.0,48.4103,48.4195,48.392,48.4195,14416.0
2017-04-13 11:10:00,52.84,52.85,52.8,52.81,143656.0,48.4103,48.4195,48.3737,48.3829,143656.0
2017-04-13 11:15:00,52.81,52.82,52.78,52.8,36493.0,48.3829,48.392,48.3554,48.3737,36493.0
2017-04-13 11:20:00,52.8,52.84,52.8,52.82,50581.0,48.3737,48.4103,48.3737,48.392,50581.0
2017-04-13 11:25:00,52.82,52.84,52.81,52.82,56231.0,48.392,48.4103,48.3829,48.392,56231.0
2017-04-13 11:30:00,52.82,52.84,52.81,52.83,26672.0,48.392,48.4103,48.3829,48.4012,26672.0
2017-04-13 11:35:00,52.82,52.84,52.81,52.83,34149.0,48.392,48.4103,48.3829,48.4012,34149.0
2017-04-13 11:40:00,52.83,52.83,52.79,52.8,14948.0,48.4012,48.4012,48.3645,48.3737,14948.0
2017-04-13 11:45:00,52.8,52.82,52.79,52.8,25071.0,48.3737,48.392,48.3645,48.3737,25071.0
2017-04-13 11:50:00,52.81,52.83,52.79,52.83,86779.0,48.3829,48.4012,48.3645,48.4012,86779.0
2017-04-13 11:55:00,52.83,52.83,52.8,52.81,39175.0,48.4012,48.4012,48.3737,48.3829,39175.0
2017-04-13 12:00:00,52.8,52.81,52.76,52.76,79968.0,48.3737,48.3829,48.3371,48.3371,79968.0
2017-04-13 12:05:00,52.76,52.77,52.71,52.73,73578.0,48.3371,48.3462,48.2912,48.3096,73578.0
2017-04-13 12:10:00,52.73,52.75,52.71,52.72,45834.0,48.3096,48.3279,48.2912,48.3004,45834.0
2017-04-13 12:15:00,52.72,52.74,52.7,52.72,59630.0,48.3004,48.3187,48.2821,48.3004,59630.0
2017-04-13 12:20:00,52.72,52.72,52.68,52.68,41895.0,48.3004,48.3004,48.2638,48.2638,41895.0
2017-04-13 12:25:00,52.68,52.72,52.68,52.72,34694.0,48.2638,48.3004,48.2638,48.3004,34694.0
2017-04-13 12:30:00,52.72,52.73,52.71,52.71,26412.0,48.3004,48.3096,48.2912,48.2912,26412.0
2017-04-13 12:35:00,52.72,52.73,52.69,52.7,14043.0,48.3004,48.3096,48.2729,48.2821,14043.0
2017-04-13 12:40:00,52.71,52.71,52.66,52.68,52685.0,48.2912,48.2912,48.2454,48.2638,52685.0
2017-04-13 12:45:00,52.67,52.67,52.63,52.64,22701.0,48.2546,48.2546,48.218,48.2271,22701.0
2017-04-13 12:50:00,52.64,52.67,52.64,52.65,38664.0,48.2271,48.2546,48.2271,48.2363,38664.0
2017-04-13 12:55:00,52.65,52.65,52.61,52.64,104099.0,48.2363,48.2363,48.1996,48.2271,104099.0
2017-04-13 13:00:00,52.65,52.65,52.58,52.58,35786.0,48.2363,48.2363,48.1721,48.1721,35786.0
2017-04-13 13:05:00,52.59,52.59,52.53,52.56,39383.0,48.1813,48.1813,48.1263,48.1538,39383.0
2017-04-13 13:10:00,52.55,52.58,52.52,52.55,87116.0,48.1447,48.1721,48.1172,48.1447,87116.0
2017-04-13 13:15:00,52.54,52.58,52.54,52.57,59910.0,48.1355,48.1721,48.1355,48.163,59910.0
2017-04-13 13:20:00,52.58,52.58,52.54,52.55,14449.0,48.1721,48.1721,48.1355,48.1447,14449.0
2017-04-13 13:25:00,52.56,52.61,52.55,52.6,32188.0,48.1538,48.1996,48.1447,48.1905,32188.0
2017-04-13 13:30:00,52.6,52.63,52.59,52.61,46706.0,48.1905,48.218,48.1813,48.1996,46706.0
2017-04-13 13:35:00,52.6,52.63,52.6,52.61,26903.0,48.1905,48.218,48.1905,48.1996,26903.0
2017-04-13 13:40:00,52.61,52.61,52.58,52.58,34635.0,48.1996,48.1996,48.1721,48.1721,34635.0
2017-04-13 13:45:00,52.58,52.58,52.51,52.53,63144.0,48.1721,48.1721,48.108,48.1263,63144.0
2017-04-13 13:50:00,52.52,52.56,52.52,52.55,33872.0,48.1172,48.1538,48.1172,48.1447,33872.0
2017-04-13 13:55:00,52.55,52.56,52.53,52.53,21927.0,48.1447,48.1538,48.1263,48.1263,21927.0
2017-04-13 14:00:00,52.53,52.57,52.52,52.56,49854.0,48.1263,48.163,48.1172,48.1538,49854.0
2017-04-13 14:05:00,52.56,52.62,52.56,52.6,120574.0,48.1538,48.2088,48.1538,48.1905,120574.0
2017-04-13 14:10:00,52.6,52.62,52.57,52.58,136944.0,48.1905,48.2088,48.163,48.1721,136944.0
2017-04-13 14:15:00,52.58,52.6,52.57,52.59,103846.0,48.1721,48.1905,48.163,48.1813,103846.0
2017-04-13 14:20:00,52.6,52.61,52.58,52.59,79047.0,48.1905,48.1996,48.1721,48.1813,79047.0
2017-04-13 14:25:00,52.6,52.63,52.59,52.61,60070.0,48.1905,48.218,48.1813,48.1996,60070.0
2017-04-13 14:30:00,52.6,52.64,52.59,52.62,36120.0,48.1905,48.2271,48.1813,48.2088,36120.0
2017-04-13 14:35:00,52.62,52.62,52.58,52.59,64598.0,48.2088,48.2088,48.1721,48.1813,64598.0
2017-04-13 14:40:00,52.59,52.63,52.58,52.62,39849.0,48.1813,48.218,48.1721,48.2088,39849.0
2017-04-13 14:45:00,52.62,52.62,52.59,52.59,14166.0,48.2088,48.2088,48.1813,48.1813,14166.0
2017-04-13 14:50:00,52.59,52.61,52.57,52.58,68322.0,48.1813,48.1996,48.163,48.1721,68322.0
2017-04-13 14:55:00,52.58,52.62,52.58,52.61,30379.0,48.1721,48.2088,48.1721,48.1996,30379.0
2017-04-13 15:00:00,52.61,52.62,52.59,52.6,29931.0,48.1996,48.2088,48.1813,48.1905,29931.0
2017-04-13 15:05:00,52.6,52.62,52.57,52.57,283073.0,48.1905,48.2088,48.163,48.163,283073.0
2017-04-13 15:10:00,52.58,52.58,52.54,52.55,87039.0,48.1721,48.1721,48.1355,48.1447,87039.0
2017-04-13 15:15:00,52.55,52.57,52.51,52.56,212424.0,48.1447,48.163,48.108,48.1538,212424.0
2017-04-13 15:20:00,52.56,52.58,52.55,52.58,242087.0,48.1538,48.1721,48.1447,48.1721,242087.0
2017-04-13 15:25:00,52.58,52.58,52.54,52.54,45173.0,48.1721,48.1721,48.1355,48.1355,45173.0
2017-04-13 15:30:00,52.55,52.56,52.49,52.5,158283.0,48.1447,48.1538,48.0897,48.0989,158283.0
2017-04-13 15:35:00,52.5,52.5,52.46,52.47,124615.0,48.0989,48.0989,48.0622,48.0714,124615.0
2017-04-13 15:40:00,52.46,52.47,52.42,52.45,307276.0,48.0622,48.0714,48.0256,48.053,307276.0
2017-04-13 15:45:00,52.45,52.54,52.44,52.53,472774.0,48.053,48.1355,48.0439,48.1263,472774.0
2017-04-13 15:50:00,52.53,52.53,52.46,52.48,748819.0,48.1263,48.1263,48.0622,48.0805,748819.0
2017-04-13 15:55:00,52.48,52.49,52.38,52.39,1270869.0,48.0805,48.0897,47.9889,47.9981,1270869.0
2017-04-17 09:30:00,52.53,52.64,52.53,52.63,124752.0,48.1263,48.2271,48.1263,48.218,124752.0
2017-04-17 09:35:00,52.63,52.67,52.61,52.61,150564.0,48.218,48.2546,48.1996,48.1996,150564.0
2017-04-17 09:40:00,52.61,52.62,52.58,52.6,292971.0,48.1996,48.2088,48.1721,48.1905,292971.0
2017-04-17 09:45:00,52.59,52.61,52.57,52.6,210527.0,48.1813,48.1996,48.163,48.1905,210527.0
2017-04-17 09:50:00,52.59,52.62,52.56,52.62,43769.0,48.1813,48.2088,48.1538,48.2088,43769.0
2017-04-17 09:55:00,52.62,52.63,52.59,52.62,24057.0,48.2088,48.218,48.1813,48.2088,24057.0
2017-04-17 10:00:00,52.63,52.67,52.61,52.64,58680.0,48.218,48.2546,48.1996,48.2271,58680.0
2017-04-17 10:05:00,52.65,52.7,52.64,52.69,38138.0,48.2363,48.2821,48.2271,48.2729,38138.0
2017-04-17 10:10:00,52.69,52.71,52.68,52.71,28088.0,48.2729,48.2912,48.2638,48.2912,28088.0
2017-04-17 10:15:00,52.71,52.79,52.71,52.77,125597.0,48.2912,48.3645,48.2912,48.3462,125597.0
2017-04-17 10:20:00,52.78,52.78,52.73,52.75,43997.0,48.3554,48.3554,48.3096,48.3279,43997.0
2017-04-17 10:25:00,52.74,52.75,52.7,52.7,84781.0,48.3187,48.3279,48.2821,48.2821,84781.0
2017-04-17 10:30:00,52.7,52.73,52.7,52.72,52315.0,48.2821,48.3096,48.2821,48.3004,52315.0
2017-04-17 10:35:00,52.71,52.72,52.65,52.69,190534.0,48.2912,48.3004,48.2363,48.2729,190534.0
2017-04-17 10:40:00,52.69,52.7,52.67,52.68,74360.0,48.2729,48.2821,48.2546,48.2638,74360.0
2017-04-17 10:45:00,52.69,52.71,52.68,52.7,35867.0,48.2729,48.2912,48.2638,48.2821,35867.0
2017-04-17 10:50:00,52.7,52.72,52.69,52.7,40850.0,48.2821,48.3004,48.2729,48.2821,40850.0
2017-04-17 10:55:00,52.69,52.72,52.68,52.7,81676.0,48.2729,48.3004,48.2638,48.2821,81676.0
2017-04-17 11:00:00,52.7,52.71,52.68,52.71,43769.0,48.2821,48.2912,48.2638,48.2912,43769.0
2017-04-17 11:05:00,52.71,52.72,52.68,52.7,30919.0,48.2912,48.3004,48.2638,48.2821,30919.0
2017-04-17 11:10:00,52.7,52.73,52.69,52.73,36805.0,48.2821,48.3096,48.2729,48.3096,36805.0
2017-04-17 11:15:00,52.73,52.76,52.72,52.74,63636.0,48.3096,48.3371,48.3004,48.3187,63636.0
2017-04-17 11:20:00,52.74,52.75,52.7,52.72,64165.0,48.3187,48.3279,48.2821,48.3004,64165.0
2017-04-17 11:25:00,52.72,52.74,52.71,52.73,16625.0,48.3004,48.3187,48.2912,48.3096,16625.0
2017-04-17 11:30:00,52.73,52.74,52.71,52.71,21423.0,48.3096,48.3187,48.2912,48.2912,21423.0
2017-04-17 11:35:00,52.71,52.74,52.71,52.73,30974.0,48.2912,48.3187,48.2912,48.3096,30974.0
2017-04-17 11:40:00,52.73,52.73,52.71,52.71,47517.0,48.3096,48.3096,48.2912,48.2912,47517.0
2017-04-17 11:45:00,52.71,52.73,52.69,52.7,38948.0,48.2912,48.3096,48.2729,48.2821,38948.0
2017-04-17 11:50:00,52.71,52.71,52.69,52.69,22374.0,48.2912,48.2912,48.2729,48.2729,22374.0
2017-04-17 11:55:00,52.68,52.7,52.67,52.67,21948.0,48.2638,48.2821,48.2546,48.2546,21948.0
2017-04-17 12:00:00,52.67,52.7,52.67,52.7,53330.0,48.2546,48.2821,48.2546,48.2821,53330.0
2017-04-17 12:05:00,52.7,52.72,52.69,52.71,20373.0,48.2821,48.3004,48.2729,48.2912,20373.0
2017-04-17 12:10:00,52.71,52.72,52.7,52.71,48400.0,48.2912,48.3004,48.2821,48.2912,48400.0
2017-04-17 12:15:00,52.71,52.73,52.7,52.72,37730.0,48.2912,48.3096,48.2821,48.3004,37730.0
2017-04-17 12:20:00,52.72,52.76,52.72,52.76,33612.0,48.3004,48.3371,48.3004,48.3371,33612.0
2017-04-17 12:25:00,52.75,52.76,52.72,52.73,132849.0,48.3279,48.3371,48.3004,48.3096,132849.0
2017-04-17 12:30:00,52.73,52.74,52.71,52.72,44549.0,48.3096,48.3187,48.2912,48.3004,44549.0
2017-04-17 12:35:00,52.71,52.72,52.68,52.69,43050.0,48.2912,48.3004,48.2638,48.2729,43050.0
2017-04-17 12:40:00,52.69,52.72,52.69,52.71,35022.0,48.2729,48.3004,48.2729,48.2912,35022.0
2017-04-17 12:45:00,52.71,52.73,52.7,52.71,20747.0,48.2912,48.3096,48.2821,48.2912,20747.0
2017-04-17 12:50:00,52.7,52.71,52.68,52.71,25880.0,48.2821,48.2912,48.2638,48.2912,25880.0
2017-04-17 12:55:00,52.7,52.72,52.7,52.71,39647.0,48.2821,48.3004,48.2821,48.2912,39647.0
2017-04-17 13:00:00,52.7,52.72,52.69,52.71,13406.0,48.2821,48.3004,48.2729,48.2912,13406.0
2017-04-17 13:05:00,52.72,52.73,52.71,52.72,18610.0,48.3004,48.3096,48.2912,48.3004,18610.0
2017-04-17 13:10:00,52.73,52.75,52.71,52.71,37699.0,48.3096,48.3279,48.2912,48.2912,37699.0
2017-04-17 13:15:00,52.71,52.74,52.71,52.73,22008.0,48.2912,48.3187,48.2912,48.3096,22008.0
2017-04-17 13:20:00,52.73,52.73,52.72,52.72,19539.0,48.3096,48.3096,48.3004,48.3004,19539.0
2017-04-17 13:25:00,52.73,52.77,52.72,52.74,29061.0,48.3096,48.3462,48.3004,48.3187,29061.0
2017-04-17 13:30:00,52.75,52.76,52.74,52.75,23408.0,48.3279,48.3371,48.3187,48.3279,23408.0
2017-04-17 13:35:00,52.74,52.75,52.71,52.74,48495.0,48.3187,48.3279,48.2912,48.3187,48495.0
2017-04-17 13:40:00,52.73,52.74,52.7,52.71,47616.0,48.3096,48.3187,48.2821,48.2912,47616.0
2017-04-17 13:45:00,52.71,52.73,52.71,52.72,19135.0,48.2912,48.3096,48.2912,48.3004,19135.0
2017-04-17 13:50:00,52.72,52.73,52.71,52.72,17348.0,48.3004,48.3096,48.2912,48.3004,17348.0
2017-04-17 13:55:00,52.72,52.75,52.71,52.73,44223.0,48.3004,48.3279,48.2912,48.3096,44223.0
2017-04-17 14:00:00,52.73,52.75,52.71,52.75,74568.0,48.3096,48.3279,48.2912,48.3279,74568.0
2017-04-17 14:05:00,52.75,52.75,52.71,52.71,66073.0,48.3279,48.3279,48.2912,48.2912,66073.0
2017-04-17 14:10:00,52.72,52.75,52.72,52.73,31161.0,48.3004,48.3279,48.3004,48.3096,31161.0
2017-04-17 14:15:00,52.73,52.76,52.73,52.73,31294.0,48.3096,48.3371,48.3096,48.3096,31294.0
2017-04-17 14:20:00,52.73,52.76,52.72,52.76,49004.0,48.3096,48.3371,48.3004,48.3371,49004.0
2017-04-17 14:25:00,52.76,52.76,52.73,52.73,21028.0,48.3371,48.3371,48.3096,48.3096,21028.0
2017-04-17 14:30:00,52.73,52.77,52.73,52.77,43480.0,48.3096,48.3462,48.3096,48.3462,43480.0
2017-04-17 14:35:00,52.77,52.77,52.74,52.76,22528.0,48.3462,48.3462,48.3187,48.3371,22528.0
2017-04-17 14:40:00,52.76,52.77,52.74,52.77,46500.0,48.3371,48.3462,48.3187,48.3462,46500.0
2017-04-17 14:45:00,52.76,52.77,52.74,52.75,31832.0,48.3371,48.3462,48.3187,48.3279,31832.0
2017-04-17 14:50:00,52.74,52.75,52.73,52.73,1106725.0,48.3187,48.3279,48.3096,48.3096,1106725.0
2017-04-17 14:55:00,52.73,52.75,52.7,52.72,104112.0,48.3096,48.3279,48.2821,48.3004,104112.0
2017-04-17 15:00:00,52.72,52.73,52.69,52.71,39508.0,48.3004,48.3096,48.2729,48.2912,39508.0
2017-04-17 15:05:00,52.71,52.72,52.69,52.72,43332.0,48.2912,48.3004,48.2729,48.3004,43332.0
2017-04-17 15:10:00,52.72,52.74,52.71,52.74,45244.0,48.3004,48.3187,48.2912,48.3187,45244.0
2017-04-17 15:15:00,52.74,52.8,52.74,52.8,49904.0,48.3187,48.3737,48.3187,48.3737,49904.0
2017-04-17 15:20:00,52.8,52.8,52.77,52.8,66168.0,48.3737,48.3737,48.3462,48.3737,66168.0
2017-04-17 15:25:00,52.8,52.84,52.79,52.82,123295.0,48.3737,48.4103,48.3645,48.392,123295.0
2017-04-17 15:30:00,52.82,52.82,52.78,52.79,79158.0,48.392,48.392,48.3554,48.3645,79158.0
2017-04-17 15:35:00,52.79,52.82,52.78,52.82,61483.0,48.3645,48.392,48.3554,48.392,61483.0
2017-04-17 15:40:00,52.82,52.83,52.8,52.81,134294.0,48.392,48.4012,48.3737,48.3829,134294.0
2017-04-17 15:45:00,52.81,52.85,52.81,52.85,117383.0,48.3829,48.4195,48.3829,48.4195,117383.0
2017-04-17 15:50:00,52.85,52.86,52.83,52.85,228141.0,48.4195,48.4287,48.4012,48.4195,228141.0
2017-04-17 15:55:00,52.86,52.87,52.82,52.86,949832.0,48.4287,48.4378,48.392,48.4287,949832.0
2017-04-18 09:30:00,52.71,52.74,52.63,52.74,114256.0,48.2912,48.3187,48.218,48.3187,114256.0
2017-04-18 09:35:00,52.75,52.82,52.72,52.81,509956.0,48.3279,48.392,48.3004,48.3829,509956.0
2017-04-18 09:40:00,52.81,52.83,52.77,52.81,372955.0,48.3829,48.4012,48.3462,48.3829,372955.0
2017-04-18 09:45:00,52.81,52.85,52.81,52.83,115719.0,48.3829,48.4195,48.3829,48.4012,115719.0
2017-04-18 09:50:00,52.82,52.85,52.82,52.83,29941.0,48.392,48.4195,48.392,48.4012,29941.0
2017-04-18 09:55:00,52.84,52.93,52.83,52.93,103409.0,48.4103,48.4928,48.4012,48.4928,103409.0
2017-04-18 10:00:00,52.94,52.95,52.88,52.89,88368.0,48.502,48.5111,48.447,48.4562,88368.0
2017-04-18 10:05:00,52.89,52.9,52.85,52.85,58202.0,48.4562,48.4653,48.4195,48.4195,58202.0
2017-04-18 10:10:00,52.86,52.88,52.85,52.87,27576.0,48.4287,48.447,48.4195,48.4378,27576.0
2017-04-18 10:15:00,52.86,52.87,52.78,52.8,57025.0,48.4287,48.4378,48.3554,48.3737,57025.0
2017-04-18 10:20:00,52.79,52.81,52.77,52.78,121557.0,48.3645,48.3829,48.3462,48.3554,121557.0
2017-04-18 10:25:00,52.78,52.8,52.77,52.78,91111.0,48.3554,48.3737,48.3462,48.3554,91111.0
2017-04-18 10:30:00,52.78,52.81,52.77,52.81,50230.0,48.3554,48.3829,48.3462,48.3829,50230.0
2017-04-18 10:35:00,52.81,52.85,52.79,52.83,89215.0,48.3829,48.4195,48.3645,48.4012,89215.0
2017-04-18 10:40:00,52.84,52.86,52.82,52.85,33006.0,48.4103,48.4287,48.392,48.4195,33006.0
2017-04-18 10:45:00,52.85,52.85,52.8,52.81,43659.0,48.4195,48.4195,48.3737,48.3829,43659.0
2017-04-18 10:50:00,52.8,52.81,52.77,52.79,69091.0,48.3737,48.3829,48.3462,48.3645,69091.0
2017-04-18 10:55:00,52.79,52.81,52.75,52.81,62163.0,48.3645,48.3829,48.3279,48.3829,62163.0
2017-04-18 11:00:00,52.82,52.83,52.77,52.77,38958.0,48.392,48.4012,48.3462,48.3462,38958.0
2017-04-18 11:05:00,52.78,52.83,52.78,52.83,39776.0,48.3554,48.4012,48.3554,48.4012,39776.0
2017-04-18 11:10:00,52.83,52.87,52.83,52.86,51431.0,48.4012,48.4378,48.4012,48.4287,51431.0
2017-04-18 11:15:00,52.86,52.89,52.84,52.85,27908.0,48.4287,48.4562,48.4103,48.4195,27908.0
2017-04-18 11:20:00,52.85,52.86,52.83,52.85,30080.0,48.4195,48.4287,48.4012,48.4195,30080.0
2017-04-18 11:25:00,52.84,52.88,52.83,52.86,27171.0,48.4103,48.447,48.4012,48.4287,27171.0
2017-04-18 11:30:00,52.86,52.87,52.78,52.79,42883.0,48.4287,48.4378,48.3554,48.3645,42883.0
2017-04-18 11:35:00,52.78,52.8,52.75,52.8,52992.0,48.3554,48.3737,48.3279,48.3737,52992.0
2017-04-18 11:40:00,52.8,52.82,52.77,52.78,64190.0,48.3737,48.392,48.3462,48.3554,64190.0
2017-04-18 11:45:00,52.78,52.83,52.78,52.81,29580.0,48.3554,48.4012,48.3554,48.3829,29580.0
2017-04-18 11:50:00,52.81,52.82,52.78,52.8,22725.0,48.3829,48.392,48.3554,48.3737,22725.0
2017-04-18 11:55:00,52.81,52.81,52.75,52.76,135956.0,48.3829,48.3829,48.3279,48.3371,135956.0
2017-04-18 12:00:00,52.75,52.78,52.71,52.78,95302.0,48.3279,48.3554,48.2912,48.3554,95302.0
2017-04-18 12:05:00,52.78,52.78,52.74,52.75,37364.0,48.3554,48.3554,48.3187,48.3279,37364.0
2017-04-18 12:10:00,52.75,52.76,52.73,52.76,74801.0,48.3279,48.3371,48.3096,48.3371,74801.0
2017-04-18 12:15:00,52.75,52.76,52.72,52.73,39172.0,48.3279,48.3371,48.3004,48.3096,39172.0
2017-04-18 12:20:00,52.73,52.76,52.73,52.76,23455.0,48.3096,48.3371,48.3096,48.3371,23455.0
2017-04-18 12:25:00,52.75,52.77,52.75,52.76,23271.0,48.3279,48.3462,48.3279,48.3371,23271.0
2017-04-18 12:30:00,52.75,52.78,52.74,52.77,26773.0,48.3279,48.3554,48.3187,48.3462,26773.0
2017-04-18 12:35:00,52.77,52.78,52.73,52.76,20471.0,48.3462,48.3554,48.3096,48.3371,20471.0
2017-04-18 12:40:00,52.76,52.8,52.75,52.78,12390.0,48.3371,48.3737,48.3279,48.3554,12390.0
2017-04-18 12:45:00,52.77,52.77,52.75,52.76,13508.0,48.3462,48.3462,48.3279,48.3371,13508.0
2017-04-18 12:50:00,52.76,52.8,52.75,52.78,25759.0,48.3371,48.3737,48.3279,48.3554,25759.0
2017-04-18 12:55:00,52.78,52.79,52.75,52.76,24043.0,48.3554,48.3645,48.3279,48.3371,24043.0
2017-04-18 13:00:00,52.76,52.76,52.72,52.74,20448.0,48.3371,48.3371,48.3004,48.3187,20448.0
2017-04-18 13:05:00,52.74,52.75,52.72,52.75,18811.0,48.3187,48.3279,48.3004,48.3279,18811.0
2017-04-18 13:10:00,52.75,52.79,52.74,52.79,38552.0,48.3279,48.3645,48.3187,48.3645,38552.0
2017-04-18 13:15:00,52.79,52.79,52.76,52.77,71471.0,48.3645,48.3645,48.3371,48.3462,71471.0
2017-04-18 13:20:00,52.77,52.79,52.75,52.77,33439.0,48.3462,48.3645,48.3279,48.3462,33439.0
2017-04-18 13:25:00,52.77,52.81,52.77,52.8,25867.0,48.3462,48.3829,48.3462,48.3737,25867.0
2017-04-18 13:30:00,52.8,52.82,52.78,52.82,25719.0,48.3737,48.392,48.3554,48.392,25719.0
2017-04-18 13:35:00,52.83,52.84,52.8,52.81,79097.0,48.4012,48.4103,48.3737,48.3829,79097.0
2017-04-18 13:40:00,52.81,52.82,52.8,52.81,52605.0,48.3829,48.392,48.3737,48.3829,52605.0
2017-04-18 13:45:00,52.81,52.82,52.8,52.81,18031.0,48.3829,48.392,48.3737,48.3829,18031.0
2017-04-18 13:50:00,52.82,52.82,52.79,52.8,15954.0,48.392,48.392,48.3645,48.3737,15954.0
2017-04-18 13:55:00,52.8,52.8,52.78,52.8,18560.0,48.3737,48.3737,48.3554,48.3737,18560.0
2017-04-18 14:00:00,52.8,52.84,52.79,52.83,91594.0,48.3737,48.4103,48.3645,48.4012,91594.0
2017-04-18 14:05:00,52.83,52.84,52.81,52.82,22646.0,48.4012,48.4103,48.3829,48.392,22646.0
2017-04-18 14:10:00,52.82,52.83,52.81,52.82,35194.0,48.392,48.4012,48.3829,48.392,35194.0
2017-04-18 14:15:00,52.82,52.85,52.82,52.83,26019.0,48.392,48.4195,48.392,48.4012,26019.0
2017-04-18 14:20:00,52.84,52.84,52.8,52.81,29306.0,48.4103,48.4103,48.3737,48.3829,29306.0
2017-04-18 14:25:00,52.82,52.85,52.8,52.85,40779.0,48.392,48.4195,48.3737,48.4195,40779.0
2017-04-18 14:30:00,52.84,52.85,52.82,52.85,27105.0,48.4103,48.4195,48.392,48.4195,27105.0
2017-04-18 14:35:00,52.85,52.87,52.83,52.84,48551.0,48.4195,48.4378,48.4012,48.4103,48551.0
2017-04-18 14:40:00,52.83,52.84,52.79,52.79,36677.0,48.4012,48.4103,48.3645,48.3645,36677.0
2017-04-18 14:45:00,52.79,52.81,52.77,52.8,271006.0,48.3645,48.3829,48.3462,48.3737,271006.0
2017-04-18 14:50:00,52.8,52.82,52.79,52.81,36154.0,48.3737,48.392,48.3645,48.3829,36154.0
2017-04-18 14:55:00,52.81,52.82,52.78,52.82,31839.0,48.3829,48.392,48.3554,48.392,31839.0
2017-04-18 15:00:00,52.82,52.83,52.78,52.79,85726.0,48.392,48.4012,48.3554,48.3645,85726.0
2017-04-18 15:05:00,52.78,52.81,52.78,52.81,156718.0,48.3554,48.3829,48.3554,48.3829,156718.0
2017-04-18 15:10:00,52.81,52.82,52.78,52.8,35380.0,48.3829,48.392,48.3554,48.3737,35380.0
2017-04-18 15:15:00,52.8,52.83,52.79,52.83,48077.0,48.3737,48.4012,48.3645,48.4012,48077.0
2017-04-18 15:20:00,52.83,52.85,52.82,52.85,63808.0,48.4012,48.4195,48.392,48.4195,63808.0
2017-04-18 15:25:00,52.84,52.86,52.83,52.83,53455.0,48.4103,48.4287,48.4012,48.4012,53455.0
2017-04-18 15:30:00,52.83,52.84,52.82,52.83,42506.0,48.4012,48.4103,48.392,48.4012,42506.0
2017-04-18 15:35:00,52.83,52.86,52.82,52.85,71787.0,48.4012,48.4287,48.392,48.4195,71787.0
2017-04-18 15:40:00,52.85,52.87,52.83,52.85,92205.0,48.4195,48.4378,48.4012,48.4195,92205.0
2017-04-18 15:45:00,52.84,52.87,52.83,52.86,95546.0,48.4103,48.4378,48.4012,48.4287,95546.0
2017-04-18 15:50:00,52.87,52.88,52.84,52.84,173839.0,48.4378,48.447,48.4103,48.4103,173839.0
2017-04-18 15:55:00,52.85,52.89,52.82,52.82,787015.0,48.4195,48.4562,48.392,48.392,787015.0
2017-04-19 09:30:00,52.92,53.01,52.92,52.99,303535.0,48.4836,48.5661,48.4836,48.5478,303535.0
2017-04-19 09:35:00,53.0,53.03,53.0,53.03,47767.0,48.5569,48.5844,48.5569,48.5844,47767.0
2017-04-19 09:40:00,53.03,53.05,52.98,53.01,146259.0,48.5844,48.6027,48.5386,48.5661,146259.0
2017-04-19 09:45:00,53.01,53.03,52.99,53.02,72555.0,48.5661,48.5844,48.5478,48.5753,72555.0
2017-04-19 09:50:00,53.01,53.05,53.0,53.03,101680.0,48.5661,48.6027,48.5569,48.5844,101680.0
2017-04-19 09:55:00,53.04,53.08,53.04,53.06,99726.0,48.5936,48.6302,48.5936,48.6119,99726.0
2017-04-19 10:00:00,53.07,53.07,53.02,53.03,124670.0,48.6211,48.6211,48.5753,48.5844,124670.0
2017-04-19 10:05:00,53.02,53.04,53.0,53.03,67084.0,48.5753,48.5936,48.5569,48.5844,67084.0
2017-04-19 10:10:00,53.03,53.05,53.02,53.02,43979.0,48.5844,48.6027,48.5753,48.5753,43979.0
2017-04-19 10:15:00,53.02,53.03,52.99,53.0,125271.0,48.5753,48.5844,48.5478,48.5569,125271.0
2017-04-19 10:20:00,53.0,53.01,52.98,52.99,157631.0,48.5569,48.5661,48.5386,48.5478,157631.0
2017-04-19 10:25:00,53.0,53.01,52.98,52.99,109813.0,48.5569,48.5661,48.5386,48.5478,109813.0
2017-04-19 10:30:00,52.99,53.02,52.97,53.01,141823.0,48.5478,48.5753,48.5295,48.5661,141823.0
2017-04-19 10:35:00,53.01,53.02,52.99,53.0,119767.0,48.5661,48.5753,48.5478,48.5569,119767.0
2017-04-19 10:40:00,53.0,53.02,52.98,53.02,126310.0,48.5569,48.5753,48.5386,48.5753,126310.0
2017-04-19 10:45:00,53.02,53.02,52.97,52.97,126787.0,48.5753,48.5753,48.5295,48.5295,126787.0
2017-04-19 10:50:00,52.98,53.0,52.97,53.0,86418.0,48.5386,48.5569,48.5295,48.5569,86418.0
2017-04-19 10:55:00,53.0,53.03,52.99,53.0,198638.0,48.5569,48.5844,48.5478,48.5569,198638.0
2017-04-19 11:00:00,53.0,53.03,53.0,53.0,118570.0,48.5569,48.5844,48.5569,48.5569,118570.0
2017-04-19 11:05:00,53.0,53.02,53.0,53.02,114527.0,48.5569,48.5753,48.5569,48.5753,114527.0
2017-04-19 11:10:00,53.02,53.04,52.99,53.04,122110.0,48.5753,48.5936,48.5478,48.5936,122110.0
2017-04-19 11:15:00,53.04,53.07,53.03,53.07,210714.0,48.5936,48.6211,48.5844,48.6211,210714.0
2017-04-19 11:20:00,53.07,53.09,53.05,53.09,45528.0,48.6211,48.6394,48.6027,48.6394,45528.0
2017-04-19 11:25:00,53.09,53.1,53.06,53.09,41564.0,48.6394,48.6486,48.6119,48.6394,41564.0
2017-04-19 11:30:00,53.1,53.11,53.06,53.07,71069.0,48.6486,48.6577,48.6119,48.6211,71069.0
2017-04-19 11:35:00,53.07,53.09,53.07,53.07,23799.0,48.6211,48.6394,48.6211,48.6211,23799.0
2017-04-19 11:40:00,53.08,53.08,53.06,53.07,41754.0,48.6302,48.6302,48.6119,48.6211,41754.0
2017-04-19 11:45:00,53.07,53.08,53.05,53.05,21819.0,48.6211,48.6302,48.6027,48.6027,21819.0
2017-04-19 11:50:00,53.05,53.07,53.04,53.05,31661.0,48.6027,48.6211,48.5936,48.6027,31661.0
2017-04-19 11:55:00,53.04,53.05,53.03,53.04,55498.0,48.5936,48.6027,48.5844,48.5936,55498.0
2017-04-19 12:00:00,53.03,53.05,53.01,53.02,68993.0,48.5844,48.6027,48.5661,48.5753,68993.0
2017-04-19 12:05:00,53.01,53.02,52.97,52.98,87325.0,48.5661,48.5753,48.5295,48.5386,87325.0
2017-04-19 12:10:00,52.97,52.97,52.94,52.95,34965.0,48.5295,48.5295,48.502,48.5111,34965.0
2017-04-19 12:15:00,52.95,52.98,52.94,52.97,46006.0,48.5111,48.5386,48.502,48.5295,46006.0
2017-04-19 12:20:00,52.96,53.0,52.95,52.98,66992.0,48.5203,48.5569,48.5111,48.5386,66992.0
2017-04-19 12:25:00,52.98,52.99,52.96,52.97,34649.0,48.5386,48.5478,48.5203,48.5295,34649.0
2017-04-19 12:30:00,52.98,53.01,52.97,53.0,81465.0,48.5386,48.5661,48.5295,48.5569,81465.0
2017-04-19 12:35:00,52.99,52.99,52.97,52.98,36790.0,48.5478,48.5478,48.5295,48.5386,36790.0
2017-04-19 12:40:00,52.99,52.99,52.97,52.97,45015.0,48.5478,48.5478,48.5295,48.5295,45015.0
2017-04-19 12:45:00,52.97,52.99,52.96,52.96,36992.0,48.5295,48.5478,48.5203,48.5203,36992.0
2017-04-19 12:50:00,52.97,52.98,52.96,52.98,52391.0,48.5295,48.5386,48.5203,48.5386,52391.0
2017-04-19 12:55:00,52.98,52.99,52.97,52.97,30691.0,48.5386,48.5478,48.5295,48.5295,30691.0
2017-04-19 13:00:00,52.97,52.98,52.92,52.93,38085.0,48.5295,48.5386,48.4836,48.4928,38085.0
2017-04-19 13:05:00,52.92,52.94,52.89,52.91,50041.0,48.4836,48.502,48.4562,48.4745,50041.0
2017-04-19 13:10:00,52.9,52.91,52.86,52.88,57237.0,48.4653,48.4745,48.4287,48.447,57237.0
2017-04-19 13:15:00,52.88,52.92,52.88,52.9,42209.0,48.447,48.4836,48.447,48.4653,42209.0
2017-04-19 13:20:00,52.91,52.95,52.91,52.93,82187.0,48.4745,48.5111,48.4745,48.4928,82187.0
2017-04-19 13:25:00,52.94,52.94,52.91,52.91,11427.0,48.502,48.502,48.4745,48.4745,11427.0
2017-04-19 13:30:00,52.92,52.92,52.89,52.9,25926.0,48.4836,48.4836,48.4562,48.4653,25926.0
2017-04-19 13:35:00,52.91,52.91,52.88,52.89,13586.0,48.4745,48.4745,48.447,48.4562,13586.0
2017-04-19 13:40:00,52.89,52.91,52.87,52.89,33748.0,48.4562,48.4745,48.4378,48.4562,33748.0
2017-04-19 13:45:00,52.9,52.91,52.88,52.9,39836.0,48.4653,48.4745,48.447,48.4653,39836.0
2017-04-19 13:50:00,52.9,52.93,52.9,52.92,20225.0,48.4653,48.4928,48.4653,48.4836,20225.0
2017-04-19 13:55:00,52.93,52.93,52.9,52.91,24235.0,48.4928,48.4928,48.4653,48.4745,24235.0
2017-04-19 14:00:00,52.92,52.93,52.9,52.9,36861.0,48.4836,48.4928,48.4653,48.4653,36861.0
2017-04-19 14:05:00,52.9,52.9,52.87,52.88,43521.0,48.4653,48.4653,48.4378,48.447,43521.0
2017-04-19 14:10:00,52.87,52.89,52.84,52.84,29291.0,48.4378,48.4562,48.4103,48.4103,29291.0
2017-04-19 14:15:00,52.83,52.84,52.79,52.81,101787.0,48.4012,48.4103,48.3645,48.3829,101787.0
2017-04-19 14:20:00,52.82,52.83,52.79,52.79,26014.0,48.392,48.4012,48.3645,48.3645,26014.0
2017-04-19 14:25:00,52.8,52.86,52.8,52.85,50970.0,48.3737,48.4287,48.3737,48.4195,50970.0
2017-04-19 14:30:00,52.84,52.86,52.83,52.85,34328.0,48.4103,48.4287,48.4012,48.4195,34328.0
2017-04-19 14:35:00,52.85,52.88,52.85,52.85,21165.0,48.4195,48.447,48.4195,48.4195,21165.0
2017-04-19 14:40:00,52.86,52.87,52.83,52.84,39865.0,48.4287,48.4378,48.4012,48.4103,39865.0
2017-04-19 14:45:00,52.85,52.85,52.81,52.81,39201.0,48.4195,48.4195,48.3829,48.3829,39201.0
2017-04-19 14:50:00,52.81,52.81,52.76,52.79,84986.0,48.3829,48.3829,48.3371,48.3645,84986.0
2017-04-19 14:55:00,52.79,52.8,52.77,52.78,21605.0,48.3645,48.3737,48.3462,48.3554,21605.0
2017-04-19 15:00:00,52.78,52.8,52.75,52.79,27669.0,48.3554,48.3737,48.3279,48.3645,27669.0
2017-04-19 15:05:00,52.79,52.82,52.77,52.82,48850.0,48.3645,48.392,48.3462,48.392,48850.0
2017-04-19 15:10:00,52.82,52.83,52.8,52.8,70948.0,48.392,48.4012,48.3737,48.3737,70948.0
2017-04-19 15:15:00,52.8,52.84,52.8,52.83,98790.0,48.3737,48.4103,48.3737,48.4012,98790.0
2017-04-19 15:20:00,52.83,52.84,52.8,52.81,34934.0,48.4012,48.4103,48.3737,48.3829,34934.0
2017-04-19 15:25:00,52.81,52.81,52.74,52.75,63161.0,48.3829,48.3829,48.3187,48.3279,63161.0
2017-04-19 15:30:00,52.75,52.75,52.71,52.73,108294.0,48.3279,48.3279,48.2912,48.3096,108294.0
2017-04-19 15:35:00,52.73,52.77,52.73,52.75,54228.0,48.3096,48.3462,48.3096,48.3279,54228.0
2017-04-19 15:40:00,52.75,52.76,52.71,52.73,188531.0,48.3279,48.3371,48.2912,48.3096,188531.0
2017-04-19 15:45:00,52.73,52.74,52.71,52.71,275390.0,48.3096,48.3187,48.2912,48.2912,275390.0
2017-04-19 15:50:00,52.71,52.74,52.7,52.74,417273.0,48.2912,48.3187,48.2821,48.3187,417273.0
2017-04-19 15:55:00,52.73,52.8,52.73,52.78,739008.0,48.3096,48.3737,48.3096,48.3554,739008.0
2017-04-20 09:30:00,52.94,52.98,52.89,52.97,158151.0,48.502,48.5386,48.4562,48.5295,158151.0
2017-04-20 09:35:00,52.98,52.99,52.93,52.93,187425.0,48.5386,48.5478,48.4928,48.4928,187425.0
2017-04-20 09:40:00,52.93,52.94,52.87,52.92,201685.0,48.4928,48.502,48.4378,48.4836,201685.0
2017-04-20 09:45:00,52.92,52.94,52.9,52.9,110974.0,48.4836,48.502,48.4653,48.4653,110974.0
2017-04-20 09:50:00,52.9,52.95,52.89,52.92,25701.0,48.4653,48.5111,48.4562,48.4836,25701.0
2017-04-20 09:55:00,52.92,52.92,52.86,52.88,56160.0,48.4836,48.4836,48.4287,48.447,56160.0
2017-04-20 10:00:00,52.89,52.96,52.89,52.95,90712.0,48.4562,48.5203,48.4562,48.5111,90712.0
2017-04-20 10:05:00,52.94,53.0,52.92,52.98,54425.0,48.502,48.5569,48.4836,48.5386,54425.0
2017-04-20 10:10:00,52.99,53.03,52.98,52.99,69548.0,48.5478,48.5844,48.5386,48.5478,69548.0
2017-04-20 10:15:00,52.99,52.99,52.95,52.97,43792.0,48.5478,48.5478,48.5111,48.5295,43792.0
2017-04-20 10:20:00,52.97,53.01,52.97,52.98,45505.0,48.5295,48.5661,48.5295,48.5386,45505.0
2017-04-20 10:25:00,52.98,52.99,52.95,52.96,21138.0,48.5386,48.5478,48.5111,48.5203,21138.0
2017-04-20 10:30:00,52.97,52.99,52.94,52.94,57486.0,48.5295,48.5478,48.502,48.502,57486.0
2017-04-20 10:35:00,52.94,52.97,52.92,52.96,52014.0,48.502,48.5295,48.4836,48.5203,52014.0
2017-04-20 10:40:00,52.96,52.97,52.95,52.95,17896.0,48.5203,48.5295,48.5111,48.5111,17896.0
2017-04-20 10:45:00,52.96,52.97,52.95,52.97,16228.0,48.5203,48.5295,48.5111,48.5295,16228.0
2017-04-20 10:50:00,52.97,53.0,52.97,52.99,137606.0,48.5295,48.5569,48.5295,48.5478,137606.0
2017-04-20 10:55:00,52.99,53.02,52.99,52.99,248435.0,48.5478,48.5753,48.5478,48.5478,248435.0
2017-04-20 11:00:00,53.0,53.01,52.97,52.98,223737.0,48.5569,48.5661,48.5295,48.5386,223737.0
2017-04-20 11:05:00,52.98,52.99,52.96,52.99,24039.0,48.5386,48.5478,48.5203,48.5478,24039.0
2017-04-20 11:10:00,52.99,53.01,52.99,53.01,69491.0,48.5478,48.5661,48.5478,48.5661,69491.0
2017-04-20 11:15:00,53.01,53.02,52.98,53.02,40219.0,48.5661,48.5753,48.5386,48.5753,40219.0
2017-04-20 11:20:00,53.02,53.04,53.0,53.04,46767.0,48.5753,48.5936,48.5569,48.5936,46767.0
2017-04-20 11:25:00,53.04,53.07,53.03,53.05,81798.0,48.5936,48.6211,48.5844,48.6027,81798.0
2017-04-20 11:30:00,53.06,53.06,53.03,53.05,27121.0,48.6119,48.6119,48.5844,48.6027,27121.0
2017-04-20 11:35:00,53.05,53.06,53.03,53.05,29779.0,48.6027,48.6119,48.5844,48.6027,29779.0
2017-04-20 11:40:00,53.05,53.06,53.03,53.06,66041.0,48.6027,48.6119,48.5844,48.6119,66041.0
2017-04-20 11:45:00,53.06,53.12,53.05,53.11,190683.0,48.6119,48.6669,48.6027,48.6577,190683.0
2017-04-20 11:50:00,53.12,53.13,53.11,53.12,48982.0,48.6669,48.676,48.6577,48.6669,48982.0
2017-04-20 11:55:00,53.12,53.14,53.12,53.14,23766.0,48.6669,48.6852,48.6669,48.6852,23766.0
2017-04-20 12:00:00,53.14,53.17,53.12,53.17,91094.0,48.6852,48.7127,48.6669,48.7127,91094.0
2017-04-20 12:05:00,53.17,53.22,53.17,53.21,69666.0,48.7127,48.7585,48.7127,48.7493,69666.0
2017-04-20 12:10:00,53.21,53.23,53.2,53.21,37019.0,48.7493,48.7677,48.7402,48.7493,37019.0
2017-04-20 12:15:00,53.22,53.22,53.19,53.21,70032.0,48.7585,48.7585,48.731,48.7493,70032.0
2017-04-20 12:20:00,53.21,53.24,53.2,53.21,40501.0,48.7493,48.7768,48.7402,48.7493,40501.0
2017-04-20 12:25:00,53.22,53.23,53.2,53.22,34600.0,48.7585,48.7677,48.7402,48.7585,34600.0
2017-04-20 12:30:00,53.22,53.24,53.21,53.23,27971.0,48.7585,48.7768,48.7493,48.7677,27971.0
2017-04-20 12:35:00,53.23,53.24,53.21,53.24,24486.0,48.7677,48.7768,48.7493,48.7768,24486.0
2017-04-20 12:40:00,53.24,53.29,53.24,53.28,56491.0,48.7768,48.8226,48.7768,48.8135,56491.0
2017-04-20 12:45:00,53.27,53.29,53.26,53.28,34448.0,48.8043,48.8226,48.7951,48.8135,34448.0
2017-04-20 12:50:00,53.28,53.31,53.27,53.3,30566.0,48.8135,48.8409,48.8043,48.8318,30566.0
2017-04-20 12:55:00,53.3,53.3,53.26,53.27,101391.0,48.8318,48.8318,48.7951,48.8043,101391.0
2017-04-20 13:00:00,53.27,53.3,53.27,53.28,24989.0,48.8043,48.8318,48.8043,48.8135,24989.0
2017-04-20 13:05:00,53.28,53.3,53.26,53.26,76760.0,48.8135,48.8318,48.7951,48.7951,76760.0
2017-04-20 13:10:00,53.27,53.28,53.25,53.27,28035.0,48.8043,48.8135,48.786,48.8043,28035.0
2017-04-20 13:15:00,53.27,53.27,53.21,53.22,49619.0,48.8043,48.8043,48.7493,48.7585,49619.0
2017-04-20 13:20:00,53.23,53.26,53.23,53.24,35061.0,48.7677,48.7951,48.7677,48.7768,35061.0
2017-04-20 13:25:00,53.24,53.28,53.23,53.27,26519.0,48.7768,48.8135,48.7677,48.8043,26519.0
2017-04-20 13:30:00,53.27,53.28,53.26,53.28,31248.0,48.8043,48.8135,48.7951,48.8135,31248.0
2017-04-20 13:35:00,53.28,53.31,53.28,53.3,116188.0,48.8135,48.8409,48.8135,48.8318,116188.0
2017-04-20 13:40:00,53.3,53.32,53.29,53.31,35783.0,48.8318,48.8501,48.8226,48.8409,35783.0
2017-04-20 13:45:00,53.31,53.33,53.3,53.31,31587.0,48.8409,48.8593,48.8318,48.8409,31587.0
2017-04-20 13:50:00,53.32,53.34,53.31,53.33,74936.0,48.8501,48.8684,48.8409,48.8593,74936.0
2017-04-20 13:55:00,53.33,53.37,53.32,53.34,50827.0,48.8593,48.8959,48.8501,48.8684,50827.0
2017-04-20 14:00:00,53.35,53.36,53.32,53.33,30041.0,48.8776,48.8868,48.8501,48.8593,30041.0
2017-04-20 14:05:00,53.34,53.34,53.29,53.3,43652.0,48.8684,48.8684,48.8226,48.8318,43652.0
2017-04-20 14:10:00,53.3,53.32,53.29,53.3,29506.0,48.8318,48.8501,48.8226,48.8318,29506.0
2017-04-20 14:15:00,53.3,53.31,53.29,53.3,27015.0,48.8318,48.8409,48.8226,48.8318,27015.0
2017-04-20 14:20:00,53.3,53.32,53.28,53.31,59274.0,48.8318,48.8501,48.8135,48.8409,59274.0
2017-04-20 14:25:00,53.3,53.31,53.3,53.3,27117.0,48.8318,48.8409,48.8318,48.8318,27117.0
2017-04-20 14:30:00,53.3,53.32,53.27,53.32,28974.0,48.8318,48.8501,48.8043,48.8501,28974.0
2017-04-20 14:35:00,53.32,53.33,53.3,53.31,46603.0,48.8501,48.8593,48.8318,48.8409,46603.0
2017-04-20 14:40:00,53.32,53.32,53.29,53.3,84656.0,48.8501,48.8501,48.8226,48.8318,84656.0
2017-04-20 14:45:00,53.29,53.31,53.28,53.3,67327.0,48.8226,48.8409,48.8135,48.8318,67327.0
2017-04-20 14:50:00,53.3,53.32,53.28,53.29,29019.0,48.8318,48.8501,48.8135,48.8226,29019.0
2017-04-20 14:55:00,53.3,53.31,53.3,53.3,21715.0,48.8318,48.8409,48.8318,48.8318,21715.0
2017-04-20 15:00:00,53.3,53.31,53.27,53.29,107617.0,48.8318,48.8409,48.8043,48.8226,107617.0
2017-04-20 15:05:00,53.29,53.32,53.28,53.31,45794.0,48.8226,48.8501,48.8135,48.8409,45794.0
2017-04-20 15:10:00,53.31,53.33,53.3,53.32,46157.0,48.8409,48.8593,48.8318,48.8501,46157.0
2017-04-20 15:15:00,53.32,53.33,53.28,53.28,81496.0,48.8501,48.8593,48.8135,48.8135,81496.0
2017-04-20 15:20:00,53.29,53.29,53.25,53.28,79460.0,48.8226,48.8226,48.786,48.8135,79460.0
2017-04-20 15:25:00,53.28,53.3,53.27,53.3,68964.0,48.8135,48.8318,48.8043,48.8318,68964.0
2017-04-20 15:30:00,53.3,53.33,53.29,53.32,189358.0,48.8318,48.8593,48.8226,48.8501,189358.0
2017-04-20 15:35:00,53.32,53.32,53.28,53.3,89429.0,48.8501,48.8501,48.8135,48.8318,89429.0
2017-04-20 15:40:00,53.3,53.34,53.29,53.33,134404.0,48.8318,48.8684,48.8226,48.8593,134404.0
2017-04-20 15:45:00,53.33,53.34,53.32,53.33,119336.0,48.8593,48.8684,48.8501,48.8593,119336.0
2017-04-20 15:50:00,53.33,53.35,53.32,53.32,199735.0,48.8593,48.8776,48.8501,48.8501,199735.0
2017-04-20 15:55:00,53.33,53.34,53.24,53.24,1095613.0,48.8593,48.8684,48.7768,48.7768,1095613.0
2017-04-21 09:30:00,53.3,53.3,53.19,53.2,139692.0,48.8318,48.8318,48.731,48.7402,139692.0
2017-04-21 09:35:00,53.19,53.22,53.16,53.21,99903.0,48.731,48.7585,48.7035,48.7493,99903.0
2017-04-21 09:40:00,53.22,53.26,53.19,53.25,70112.0,48.7585,48.7951,48.731,48.786,70112.0
2017-04-21 09:45:00,53.24,53.25,53.18,53.18,44538.0,48.7768,48.786,48.7218,48.7218,44538.0
2017-04-21 09:50:00,53.18,53.2,53.12,53.12,62899.0,48.7218,48.7402,48.6669,48.6669,62899.0
2017-04-21 09:55:00,53.13,53.18,53.13,53.17,49970.0,48.676,48.7218,48.676,48.7127,49970.0
2017-04-21 10:00:00,53.18,53.2,53.14,53.16,50132.0,48.7218,48.7402,48.6852,48.7035,50132.0
2017-04-21 10:05:00,53.17,53.21,53.16,53.2,47718.0,48.7127,48.7493,48.7035,48.7402,47718.0
2017-04-21 10:10:00,53.2,53.22,53.17,53.19,46616.0,48.7402,48.7585,48.7127,48.731,46616.0
2017-04-21 10:15:00,53.19,53.22,53.19,53.21,33013.0,48.731,48.7585,48.731,48.7493,33013.0
2017-04-21 10:20:00,53.21,53.22,53.19,53.21,26132.0,48.7493,48.7585,48.731,48.7493,26132.0
2017-04-21 10:25:00,53.21,53.23,53.18,53.23,33740.0,48.7493,48.7677,48.7218,48.7677,33740.0
2017-04-21 10:30:00,53.23,53.23,53.19,53.22,51085.0,48.7677,48.7677,48.731,48.7585,51085.0
2017-04-21 10:35:00,53.22,53.22,53.16,53.18,52281.0,48.7585,48.7585,48.7035,48.7218,52281.0
2017-04-21 10:40:00,53.18,53.2,53.16,53.18,59216.0,48.7218,48.7402,48.7035,48.7218,59216.0
2017-04-21 10:45:00,53.18,53.2,53.15,53.15,48523.0,48.7218,48.7402,48.6944,48.6944,48523.0
2017-04-21 10:50:00,53.15,53.17,53.15,53.16,22959.0,48.6944,48.7127,48.6944,48.7035,22959.0
2017-04-21 10:55:00,53.16,53.17,53.12,53.16,42453.0,48.7035,48.7127,48.6669,48.7035,42453.0
2017-04-21 11:00:00,53.16,53.16,53.13,53.15,38924.0,48.7035,48.7035,48.676,48.6944,38924.0
2017-04-21 11:05:00,53.15,53.17,53.13,53.14,22311.0,48.6944,48.7127,48.676,48.6852,22311.0
2017-04-21 11:10:00,53.15,53.15,53.12,53.14,41312.0,48.6944,48.6944,48.6669,48.6852,41312.0
2017-04-21 11:15:00,53.14,53.21,53.13,53.21,89215.0,48.6852,48.7493,48.676,48.7493,89215.0
2017-04-21 11:20:00,53.21,53.24,53.2,53.22,119565.0,48.7493,48.7768,48.7402,48.7585,119565.0
2017-04-21 11:25:00,53.22,53.27,53.21,53.24,73855.0,48.7585,48.8043,48.7493,48.7768,73855.0
2017-04-21 11:30:00,53.25,53.27,53.23,53.27,236273.0,48.786,48.8043,48.7677,48.8043,236273.0
2017-04-21 11:35:00,53.28,53.28,53.25,53.26,25742.0,48.8135,48.8135,48.786,48.7951,25742.0
2017-04-21 11:40:00,53.26,53.28,53.25,53.28,52211.0,48.7951,48.8135,48.786,48.8135,52211.0
2017-04-21 11:45:00,53.28,53.29,53.27,53.28,27644.0,48.8135,48.8226,48.8043,48.8135,27644.0
2017-04-21 11:50:00,53.28,53.28,53.26,53.28,102327.0,48.8135,48.8135,48.7951,48.8135,102327.0
2017-04-21 11:55:00,53.28,53.31,53.28,53.29,40684.0,48.8135,48.8409,48.8135,48.8226,40684.0
2017-04-21 12:00:00,53.29,53.3,53.27,53.27,58086.0,48.8226,48.8318,48.8043,48.8043,58086.0
2017-04-21 12:05:00,53.28,53.28,53.25,53.25,49844.0,48.8135,48.8135,48.786,48.786,49844.0
2017-04-21 12:10:00,53.25,53.26,53.2,53.2,146691.0,48.786,48.7951,48.7402,48.7402,146691.0
2017-04-21 12:15:00,53.21,53.21,53.18,53.21,133449.0,48.7493,48.7493,48.7218,48.7493,133449.0
2017-04-21 12:20:00,53.21,53.23,53.2,53.22,88609.0,48.7493,48.7677,48.7402,48.7585,88609.0
2017-04-21 12:25:00,53.22,53.23,53.2,53.21,66378.0,48.7585,48.7677,48.7402,48.7493,66378.0
2017-04-21 12:30:00,53.21,53.24,53.19,53.23,216303.0,48.7493,48.7768,48.731,48.7677,216303.0
2017-04-21 12:35:00,53.23,53.24,53.22,53.24,44196.0,48.7677,48.7768,48.7585,48.7768,44196.0
2017-04-21 12:40:00,53.24,53.24,53.22,53.23,52629.0,48.7768,48.7768,48.7585,48.7677,52629.0
2017-04-21 12:45:00,53.24,53.24,53.2,53.22,74765.0,48.7768,48.7768,48.7402,48.7585,74765.0
2017-04-21 12:50:00,53.23,53.24,53.21,53.22,29613.0,48.7677,48.7768,48.7493,48.7585,29613.0
2017-04-21 12:55:00,53.22,53.23,53.19,53.19,32934.0,48.7585,48.7677,48.731,48.731,32934.0
2017-04-21 13:00:00,53.2,53.22,53.19,53.19,45021.0,48.7402,48.7585,48.731,48.731,45021.0
2017-04-21 13:05:00,53.2,53.2,53.16,53.17,69703.0,48.7402,48.7402,48.7035,48.7127,69703.0
2017-04-21 13:10:00,53.17,53.18,53.07,53.1,184657.0,48.7127,48.7218,48.6211,48.6486,184657.0
2017-04-21 13:15:00,53.1,53.1,53.07,53.08,115765.0,48.6486,48.6486,48.6211,48.6302,115765.0
2017-04-21 13:20:00,53.08,53.13,53.07,53.12,58628.0,48.6302,48.676,48.6211,48.6669,58628.0
2017-04-21 13:25:00,53.12,53.13,53.1,53.12,51189.0,48.6669,48.676,48.6486,48.6669,51189.0
2017-04-21 13:30:00,53.12,53.14,53.11,53.13,26317.0,48.6669,48.6852,48.6577,48.676,26317.0
2017-04-21 13:35:00,53.13,53.13,53.1,53.11,47650.0,48.676,48.676,48.6486,48.6577,47650.0
2017-04-21 13:40:00,53.11,53.13,53.1,53.13,32779.0,48.6577,48.676,48.6486,48.676,32779.0
2017-04-21 13:45:00,53.13,53.14,53.12,53.13,34487.0,48.676,48.6852,48.6669,48.676,34487.0
2017-04-21 13:50:00,53.13,53.15,53.13,53.15,36718.0,48.676,48.6944,48.676,48.6944,36718.0
2017-04-21 13:55:00,53.15,53.23,53.14,53.21,309998.0,48.6944,48.7677,48.6852,48.7493,309998.0
2017-04-21 14:00:00,53.2,53.21,53.18,53.2,101217.0,48.7402,48.7493,48.7218,48.7402,101217.0
2017-04-21 14:05:00,53.19,53.21,53.19,53.19,78562.0,48.731,48.7493,48.731,48.731,78562.0
2017-04-21 14:10:00,53.2,53.21,53.18,53.2,62521.0,48.7402,48.7493,48.7218,48.7402,62521.0
2017-04-21 14:15:00,53.19,53.2,53.15,53.16,21442.0,48.731,48.7402,48.6944,48.7035,21442.0
2017-04-21 14:20:00,53.16,53.19,53.15,53.19,88307.0,48.7035,48.731,48.6944,48.731,88307.0
2017-04-21 14:25:00,53.19,53.21,53.19,53.21,76634.0,48.731,48.7493,48.731,48.7493,76634.0
2017-04-21 14:30:00,53.21,53.22,53.18,53.22,61264.0,48.7493,48.7585,48.7218,48.7585,61264.0
2017-04-21 14:35:00,53.22,53.22,53.2,53.2,15239.0,48.7585,48.7585,48.7402,48.7402,15239.0
2017-04-21 14:40:00,53.2,53.21,53.17,53.18,53854.0,48.7402,48.7493,48.7127,48.7218,53854.0
2017-04-21 14:45:00,53.18,53.19,53.15,53.15,67877.0,48.7218,48.731,48.6944,48.6944,67877.0
2017-04-21 14:50:00,53.15,53.17,53.14,53.17,66596.0,48.6944,48.7127,48.6852,48.7127,66596.0
2017-04-21 14:55:00,53.16,53.19,53.16,53.18,50181.0,48.7035,48.731,48.7035,48.7218,50181.0
2017-04-21 15:00:00,53.18,53.19,53.15,53.16,33792.0,48.7218,48.731,48.6944,48.7035,33792.0
2017-04-21 15:05:00,53.16,53.16,53.11,53.15,77681.0,48.7035,48.7035,48.6577,48.6944,77681.0
2017-04-21 15:10:00,53.14,53.15,53.11,53.15,248160.0,48.6852,48.6944,48.6577,48.6944,248160.0
2017-04-21 15:15:00,53.14,53.15,53.13,53.13,111420.0,48.6852,48.6944,48.676,48.676,111420.0
2017-04-21 15:20:00,53.13,53.15,53.12,53.14,56519.0,48.676,48.6944,48.6669,48.6852,56519.0
2017-04-21 15:25:00,53.13,53.17,53.13,53.16,139182.0,48.676,48.7127,48.676,48.7035,139182.0
2017-04-21 15:30:00,53.16,53.17,53.13,53.14,73899.0,48.7035,48.7127,48.676,48.6852,73899.0
2017-04-21 15:35:00,53.15,53.18,53.14,53.17,134265.0,48.6944,48.7218,48.6852,48.7127,134265.0
2017-04-21 15:40:00,53.17,53.21,53.17,53.21,233230.0,48.7127,48.7493,48.7127,48.7493,233230.0
2017-04-21 15:45:00,53.21,53.22,53.2,53.22,129545.0,48.7493,48.7585,48.7402,48.7585,129545.0
2017-04-21 15:50:00,53.21,53.21,53.19,53.21,254510.0,48.7493,48.7493,48.731,48.7493,254510.0
2017-04-21 15:55:00,53.21,53.21,53.16,53.17,865165.0,48.7493,48.7493,48.7035,48.7127,865165.0
2017-04-24 09:30:00,53.75,53.76,53.66,53.66,340349.0,49.2441,49.2532,49.1616,49.1616,340349.0
2017-04-24 09:35:00,53.67,53.7,53.63,53.7,252037.0,49.1708,49.1983,49.1341,49.1983,252037.0
2017-04-24 09:40:00,53.71,53.73,53.69,53.7,128354.0,49.2074,49.2257,49.1891,49.1983,128354.0
2017-04-24 09:45:00,53.71,53.73,53.67,53.72,265651.0,49.2074,49.2257,49.1708,49.2166,265651.0
2017-04-24 09:50:00,53.72,53.72,53.68,53.7,74164.0,49.2166,49.2166,49.1799,49.1983,74164.0
2017-04-24 09:55:00,53.71,53.75,53.7,53.74,67041.0,49.2074,49.2441,49.1983,49.2349,67041.0
2017-04-24 10:00:00,53.74,53.77,53.74,53.75,90763.0,49.2349,49.2624,49.2349,49.2441,90763.0
2017-04-24 10:05:00,53.74,53.77,53.69,53.7,82007.0,49.2349,49.2624,49.1891,49.1983,82007.0
2017-04-24 10:10:00,53.7,53.75,53.67,53.74,61529.0,49.1983,49.2441,49.1708,49.2349,61529.0
2017-04-24 10:15:00,53.74,53.77,53.73,53.75,51889.0,49.2349,49.2624,49.2257,49.2441,51889.0
2017-04-24 10:20:00,53.76,53.8,53.75,53.75,100428.0,49.2532,49.2899,49.2441,49.2441,100428.0
2017-04-24 10:25:00,53.74,53.76,53.71,53.76,62205.0,49.2349,49.2532,49.2074,49.2532,62205.0
2017-04-24 10:30:00,53.76,53.77,53.71,53.71,37623.0,49.2532,49.2624,49.2074,49.2074,37623.0
2017-04-24 10:35:00,53.71,53.74,53.71,53.72,24129.0,49.2074,49.2349,49.2074,49.2166,24129.0
2017-04-24 10:40:00,53.72,53.74,53.7,53.72,32797.0,49.2166,49.2349,49.1983,49.2166,32797.0
2017-04-24 10:45:00,53.73,53.73,53.7,53.72,28011.0,49.2257,49.2257,49.1983,49.2166,28011.0
2017-04-24 10:50:00,53.71,53.74,53.7,53.72,39623.0,49.2074,49.2349,49.1983,49.2166,39623.0
2017-04-24 10:55:00,53.73,53.75,53.72,53.73,43284.0,49.2257,49.2441,49.2166,49.2257,43284.0
2017-04-24 11:00:00,53.73,53.74,53.71,53.73,109038.0,49.2257,49.2349,49.2074,49.2257,109038.0
2017-04-24 11:05:00,53.73,53.74,53.72,53.74,40731.0,49.2257,49.2349,49.2166,49.2349,40731.0
2017-04-24 11:10:00,53.73,53.74,53.68,53.69,36399.0,49.2257,49.2349,49.1799,49.1891,36399.0
2017-04-24 11:15:00,53.68,53.69,53.64,53.66,85219.0,49.1799,49.1891,49.1433,49.1616,85219.0
2017-04-24 11:20:00,53.66,53.68,53.65,53.67,82708.0,49.1616,49.1799,49.1524,49.1708,82708.0
2017-04-24 11:25:00,53.67,53.68,53.65,53.68,25325.0,49.1708,49.1799,49.1524,49.1799,25325.0
2017-04-24 11:30:00,53.67,53.68,53.66,53.68,105032.0,49.1708,49.1799,49.1616,49.1799,105032.0
2017-04-24 11:35:00,53.67,53.69,53.66,53.69,106550.0,49.1708,49.1891,49.1616,49.1891,106550.0
2017-04-24 11:40:00,53.69,53.69,53.65,53.68,84020.0,49.1891,49.1891,49.1524,49.1799,84020.0
2017-04-24 11:45:00,53.68,53.69,53.67,53.67,22036.0,49.1799,49.1891,49.1708,49.1708,22036.0
2017-04-24 11:50:00,53.68,53.69,53.65,53.65,54797.0,49.1799,49.1891,49.1524,49.1524,54797.0
2017-04-24 11:55:00,53.66,53.68,53.64,53.65,49161.0,49.1616,49.1799,49.1433,49.1524,49161.0
2017-04-24 12:00:00,53.65,53.7,53.65,53.69,88894.0,49.1524,49.1983,49.1524,49.1891,88894.0
2017-04-24 12:05:00,53.68,53.69,53.66,53.68,40264.0,49.1799,49.1891,49.1616,49.1799,40264.0
2017-04-24 12:10:00,53.69,53.72,53.68,53.71,63191.0,49.1891,49.2166,49.1799,49.2074,63191.0
2017-04-24 12:15:00,53.71,53.71,53.69,53.7,16716.0,49.2074,49.2074,49.1891,49.1983,16716.0
2017-04-24 12:20:00,53.7,53.71,53.68,53.7,21071.0,49.1983,49.2074,49.1799,49.1983,21071.0
2017-04-24 12:25:00,53.69,53.7,53.68,53.69,20123.0,49.1891,49.1983,49.1799,49.1891,20123.0
2017-04-24 12:30:00,53.69,53.7,53.67,53.68,23745.0,49.1891,49.1983,49.1708,49.1799,23745.0
2017-04-24 12:35:00,53.69,53.71,53.68,53.69,38671.0,49.1891,49.2074,49.1799,49.1891,38671.0
2017-04-24 12:40:00,53.69,53.7,53.67,53.67,26311.0,49.1891,49.1983,49.1708,49.1708,26311.0
2017-04-24 12:45:00,53.67,53.69,53.67,53.68,21757.0,49.1708,49.1891,49.1708,49.1799,21757.0
2017-04-24 12:50:00,53.69,53.7,53.68,53.69,32159.0,49.1891,49.1983,49.1799,49.1891,32159.0
2017-04-24 12:55:00,53.69,53.69,53.66,53.69,35888.0,49.1891,49.1891,49.1616,49.1891,35888.0
2017-04-24 13:00:00,53.69,53.71,53.69,53.7,14206.0,49.1891,49.2074,49.1891,49.1983,14206.0
2017-04-24 13:05:00,53.7,53.71,53.69,53.7,18005.0,49.1983,49.2074,49.1891,49.1983,18005.0
2017-04-24 13:10:00,53.7,53.72,53.69,53.71,85205.0,49.1983,49.2166,49.1891,49.2074,85205.0
2017-04-24 13:15:00,53.71,53.72,53.7,53.72,35080.0,49.2074,49.2166,49.1983,49.2166,35080.0
2017-04-24 13:20:00,53.72,53.73,53.71,53.72,43039.0,49.2166,49.2257,49.2074,49.2166,43039.0
2017-04-24 13:25:00,53.72,53.73,53.71,53.73,26552.0,49.2166,49.2257,49.2074,49.2257,26552.0
2017-04-24 13:30:00,53.73,53.73,53.71,53.72,18593.0,49.2257,49.2257,49.2074,49.2166,18593.0
2017-04-24 13:35:00,53.72,53.74,53.71,53.73,473396.0,49.2166,49.2349,49.2074,49.2257,473396.0
2017-04-24 13:40:00,53.73,53.74,53.72,53.72,21454.0,49.2257,49.2349,49.2166,49.2166,21454.0
2017-04-24 13:45:00,53.72,53.73,53.71,53.73,130890.0,49.2166,49.2257,49.2074,49.2257,130890.0
2017-04-24 13:50:00,53.73,53.74,53.71,53.72,40308.0,49.2257,49.2349,49.2074,49.2166,40308.0
2017-04-24 13:55:00,53.73,53.74,53.72,53.74,19941.0,49.2257,49.2349,49.2166,49.2349,19941.0
2017-04-24 14:00:00,53.73,53.75,53.72,53.72,150374.0,49.2257,49.2441,49.2166,49.2166,150374.0
2017-04-24 14:05:00,53.73,53.74,53.72,53.73,40628.0,49.2257,49.2349,49.2166,49.2257,40628.0
2017-04-24 14:10:00,53.73,53.73,53.71,53.72,72324.0,49.2257,49.2257,49.2074,49.2166,72324.0
2017-04-24 14:15:00,53.73,53.77,53.72,53.76,156131.0,49.2257,49.2624,49.2166,49.2532,156131.0
2017-04-24 14:20:00,53.77,53.78,53.76,53.77,43271.0,49.2624,49.2715,49.2532,49.2624,43271.0
2017-04-24 14:25:00,53.76,53.77,53.74,53.76,95459.0,49.2532,49.2624,49.2349,49.2532,95459.0
2017-04-24 14:30:00,53.76,53.78,53.76,53.78,37834.0,49.2532,49.2715,49.2532,49.2715,37834.0
2017-04-24 14:35:00,53.78,53.78,53.75,53.76,57485.0,49.2715,49.2715,49.2441,49.2532,57485.0
2017-04-24 14:40:00,53.76,53.77,53.75,53.76,21045.0,49.2532,49.2624,49.2441,49.2532,21045.0
2017-04-24 14:45:00,53.77,53.78,53.75,53.76,78831.0,49.2624,49.2715,49.2441,49.2532,78831.0
2017-04-24 14:50:00,53.76,53.78,53.76,53.77,36346.0,49.2532,49.2715,49.2532,49.2624,36346.0
2017-04-24 14:55:00,53.77,53.78,53.75,53.78,34023.0,49.2624,49.2715,49.2441,49.2715,34023.0
2017-04-24 15:00:00,53.78,53.79,53.76,53.78,47908.0,49.2715,49.2807,49.2532,49.2715,47908.0
2017-04-24 15:05:00,53.79,53.82,53.79,53.82,86950.0,49.2807,49.3082,49.2807,49.3082,86950.0
2017-04-24 15:10:00,53.82,53.83,53.8,53.82,58401.0,49.3082,49.3174,49.2899,49.3082,58401.0
2017-04-24 15:15:00,53.83,53.83,53.79,53.8,76036.0,49.3174,49.3174,49.2807,49.2899,76036.0
2017-04-24 15:20:00,53.8,53.82,53.79,53.8,38015.0,49.2899,49.3082,49.2807,49.2899,38015.0
2017-04-24 15:25:00,53.8,53.82,53.79,53.8,284213.0,49.2899,49.3082,49.2807,49.2899,284213.0
2017-04-24 15:30:00,53.8,53.82,53.79,53.8,94973.0,49.2899,49.3082,49.2807,49.2899,94973.0
2017-04-24 15:35:00,53.8,53.83,53.8,53.83,52108.0,49.2899,49.3174,49.2899,49.3174,52108.0
2017-04-24 15:40:00,53.83,53.84,53.8,53.83,121621.0,49.3174,49.3265,49.2899,49.3174,121621.0
2017-04-24 15:45:00,53.83,53.83,53.8,53.81,138388.0,49.3174,49.3174,49.2899,49.299,138388.0
2017-04-24 15:50:00,53.82,53.82,53.78,53.79,258235.0,49.3082,49.3082,49.2715,49.2807,258235.0
2017-04-24 15:55:00,53.78,53.81,53.78,53.8,1025351.0,49.2715,49.299,49.2715,49.2899,1025351.0
2017-04-25 09:30:00,54.02,54.02,53.92,53.96,278902.0,49.4914,49.4914,49.3998,49.4365,278902.0
2017-04-25 09:35:00,53.97,54.0,53.95,53.99,169700.0,49.4456,49.4731,49.4273,49.4639,169700.0
2017-04-25 09:40:00,54.0,54.0,53.95,53.97,123377.0,49.4731,49.4731,49.4273,49.4456,123377.0
2017-04-25 09:45:00,53.97,54.0,53.96,53.98,47103.0,49.4456,49.4731,49.4365,49.4548,47103.0
2017-04-25 09:50:00,53.98,53.99,53.93,53.96,157808.0,49.4548,49.4639,49.409,49.4365,157808.0
2017-04-25 09:55:00,53.95,53.98,53.95,53.95,116936.0,49.4273,49.4548,49.4273,49.4273,116936.0
2017-04-25 10:00:00,53.95,54.0,53.94,54.0,118142.0,49.4273,49.4731,49.4181,49.4731,118142.0
2017-04-25 10:05:00,54.0,54.05,53.99,54.05,401091.0,49.4731,49.5189,49.4639,49.5189,401091.0
2017-04-25 10:10:00,54.05,54.05,54.01,54.02,116259.0,49.5189,49.5189,49.4823,49.4914,116259.0
2017-04-25 10:15:00,54.02,54.03,54.0,54.02,65674.0,49.4914,49.5006,49.4731,49.4914,65674.0
2017-04-25 10:20:00,54.02,54.03,54.0,54.03,33921.0,49.4914,49.5006,49.4731,49.5006,33921.0
2017-04-25 10:25:00,54.02,54.03,54.0,54.01,31971.0,49.4914,49.5006,49.4731,49.4823,31971.0
2017-04-25 10:30:00,54.01,54.02,54.0,54.02,45289.0,49.4823,49.4914,49.4731,49.4914,45289.0
2017-04-25 10:35:00,54.02,54.05,54.0,54.05,52625.0,49.4914,49.5189,49.4731,49.5189,52625.0
2017-04-25 10:40:00,54.04,54.05,54.01,54.04,44220.0,49.5098,49.5189,49.4823,49.5098,44220.0
2017-04-25 10:45:00,54.04,54.04,54.01,54.04,33669.0,49.5098,49.5098,49.4823,49.5098,33669.0
2017-04-25 10:50:00,54.03,54.04,54.01,54.03,38785.0,49.5006,49.5098,49.4823,49.5006,38785.0
2017-04-25 10:55:00,54.03,54.05,54.02,54.02,44029.0,49.5006,49.5189,49.4914,49.4914,44029.0
2017-04-25 11:00:00,54.03,54.04,54.0,54.04,47116.0,49.5006,49.5098,49.4731,49.5098,47116.0
2017-04-25 11:05:00,54.04,54.05,54.03,54.04,927581.0,49.5098,49.5189,49.5006,49.5098,927581.0
2017-04-25 11:10:00,54.04,54.07,54.03,54.07,42977.0,49.5098,49.5372,49.5006,49.5372,42977.0
2017-04-25 11:15:00,54.07,54.1,54.06,54.1,107510.0,49.5372,49.5647,49.5281,49.5647,107510.0
2017-04-25 11:20:00,54.1,54.1,54.07,54.09,58562.0,49.5647,49.5647,49.5372,49.5556,58562.0
2017-04-25 11:25:00,54.09,54.1,54.06,54.08,66012.0,49.5556,49.5647,49.5281,49.5464,66012.0
2017-04-25 11:30:00,54.08,54.09,54.06,54.08,86266.0,49.5464,49.5556,49.5281,49.5464,86266.0
2017-04-25 11:35:00,54.09,54.09,54.07,54.09,39391.0,49.5556,49.5556,49.5372,49.5556,39391.0
2017-04-25 11:40:00,54.08,54.1,54.07,54.09,55983.0,49.5464,49.5647,49.5372,49.5556,55983.0
2017-04-25 11:45:00,54.09,54.1,54.09,54.09,47021.0,49.5556,49.5647,49.5556,49.5556,47021.0
2017-04-25 11:50:00,54.1,54.1,54.09,54.1,25538.0,49.5647,49.5647,49.5556,49.5647,25538.0
2017-04-25 11:55:00,54.1,54.11,54.08,54.1,74665.0,49.5647,49.5739,49.5464,49.5647,74665.0
2017-04-25 12:00:00,54.09,54.11,54.09,54.11,79599.0,49.5556,49.5739,49.5556,49.5739,79599.0
2017-04-25 12:05:00,54.11,54.12,54.09,54.1,43721.0,49.5739,49.583,49.5556,49.5647,43721.0
2017-04-25 12:10:00,54.11,54.11,54.09,54.1,18562.0,49.5739,49.5739,49.5556,49.5647,18562.0
2017-04-25 12:15:00,54.1,54.12,54.09,54.12,94084.0,49.5647,49.583,49.5556,49.583,94084.0
2017-04-25 12:20:00,54.12,54.13,54.11,54.12,37797.0,49.583,49.5922,49.5739,49.583,37797.0
2017-04-25 12:25:00,54.13,54.13,54.1,54.11,37953.0,49.5922,49.5922,49.5647,49.5739,37953.0
2017-04-25 12:30:00,54.11,54.11,54.09,54.09,119406.0,49.5739,49.5739,49.5556,49.5556,119406.0
2017-04-25 12:35:00,54.1,54.1,54.05,54.08,80683.0,49.5647,49.5647,49.5189,49.5464,80683.0
2017-04-25 12:40:00,54.07,54.07,54.05,54.06,24092.0,49.5372,49.5372,49.5189,49.5281,24092.0
2017-04-25 12:45:00,54.05,54.07,54.04,54.07,22038.0,49.5189,49.5372,49.5098,49.5372,22038.0
2017-04-25 12:50:00,54.07,54.07,54.05,54.05,37968.0,49.5372,49.5372,49.5189,49.5189,37968.0
2017-04-25 12:55:00,54.06,54.07,54.04,54.05,21153.0,49.5281,49.5372,49.5098,49.5189,21153.0
2017-04-25 13:00:00,54.05,54.07,54.04,54.07,22752.0,49.5189,49.5372,49.5098,49.5372,22752.0
2017-04-25 13:05:00,54.07,54.09,54.06,54.09,16426.0,49.5372,49.5556,49.5281,49.5556,16426.0
2017-04-25 13:10:00,54.09,54.12,54.08,54.11,32751.0,49.5556,49.583,49.5464,49.5739,32751.0
2017-04-25 13:15:00,54.11,54.13,54.1,54.12,23892.0,49.5739,49.5922,49.5647,49.583,23892.0
2017-04-25 13:20:00,54.13,54.13,54.11,54.11,18252.0,49.5922,49.5922,49.5739,49.5739,18252.0
2017-04-25 13:25:00,54.11,54.13,54.11,54.11,17541.0,49.5739,49.5922,49.5739,49.5739,17541.0
2017-04-25 13:30:00,54.11,54.12,54.1,54.12,81263.0,49.5739,49.583,49.5647,49.583,81263.0
2017-04-25 13:35:00,54.12,54.12,54.09,54.1,20254.0,49.583,49.583,49.5556,49.5647,20254.0
2017-04-25 13:40:00,54.09,54.11,54.08,54.11,27917.0,49.5556,49.5739,49.5464,49.5739,27917.0
2017-04-25 13:45:00,54.1,54.11,54.1,54.11,26684.0,49.5647,49.5739,49.5647,49.5739,26684.0
2017-04-25 13:50:00,54.11,54.12,54.1,54.11,28005.0,49.5739,49.583,49.5647,49.5739,28005.0
2017-04-25 13:55:00,54.11,54.12,54.09,54.1,30517.0,49.5739,49.583,49.5556,49.5647,30517.0
2017-04-25 14:00:00,54.1,54.11,54.08,54.11,73856.0,49.5647,49.5739,49.5464,49.5739,73856.0
2017-04-25 14:05:00,54.11,54.13,54.1,54.12,26315.0,49.5739,49.5922,49.5647,49.583,26315.0
2017-04-25 14:10:00,54.12,54.14,54.12,54.12,36538.0,49.583,49.6014,49.583,49.583,36538.0
2017-04-25 14:15:00,54.13,54.14,54.11,54.13,45213.0,49.5922,49.6014,49.5739,49.5922,45213.0
2017-04-25 14:20:00,54.13,54.14,54.11,54.12,122431.0,49.5922,49.6014,49.5739,49.583,122431.0
2017-04-25 14:25:00,54.11,54.12,54.1,54.11,124286.0,49.5739,49.583,49.5647,49.5739,124286.0
2017-04-25 14:30:00,54.11,54.11,54.09,54.11,69234.0,49.5739,49.5739,49.5556,49.5739,69234.0
2017-04-25 14:35:00,54.1,54.12,54.1,54.12,128744.0,49.5647,49.583,49.5647,49.583,128744.0
2017-04-25 14:40:00,54.11,54.12,54.09,54.1,139293.0,49.5739,49.583,49.5556,49.5647,139293.0
2017-04-25 14:45:00,54.11,54.12,54.1,54.11,63369.0,49.5739,49.583,49.5647,49.5739,63369.0
2017-04-25 14:50:00,54.1,54.11,54.09,54.1,126257.0,49.5647,49.5739,49.5556,49.5647,126257.0
2017-04-25 14:55:00,54.11,54.11,54.08,54.09,102934.0,49.5739,49.5739,49.5464,49.5556,102934.0
2017-04-25 15:00:00,54.09,54.13,54.08,54.12,87893.0,49.5556,49.5922,49.5464,49.583,87893.0
2017-04-25 15:05:00,54.13,54.17,54.11,54.17,92153.0,49.5922,49.6289,49.5739,49.6289,92153.0
2017-04-25 15:10:00,54.17,54.17,54.14,54.16,75925.0,49.6289,49.6289,49.6014,49.6197,75925.0
2017-04-25 15:15:00,54.15,54.18,54.15,54.18,67344.0,49.6105,49.638,49.6105,49.638,67344.0
2017-04-25 15:20:00,54.17,54.19,54.16,54.18,98684.0,49.6289,49.6472,49.6197,49.638,98684.0
2017-04-25 15:25:00,54.18,54.18,54.15,54.16,87320.0,49.638,49.638,49.6105,49.6197,87320.0
2017-04-25 15:30:00,54.16,54.16,54.14,54.15,142132.0,49.6197,49.6197,49.6014,49.6105,142132.0
2017-04-25 15:35:00,54.15,54.15,54.13,54.14,102566.0,49.6105,49.6105,49.5922,49.6014,102566.0
2017-04-25 15:40:00,54.14,54.16,54.12,54.13,208361.0,49.6014,49.6197,49.583,49.5922,208361.0
2017-04-25 15:45:00,54.13,54.14,54.11,54.13,360579.0,49.5922,49.6014,49.5739,49.5922,360579.0
2017-04-25 15:50:00,54.13,54.13,54.09,54.11,677287.0,49.5922,49.5922,49.5556,49.5739,677287.0
2017-04-25 15:55:00,54.11,54.12,54.09,54.1,1302308.0,49.5739,49.583,49.5556,49.5647,1302308.0
2017-04-26 09:30:00,54.12,54.21,54.04,54.18,255870.0,49.583,49.6655,49.5098,49.638,255870.0
2017-04-26 09:35:00,54.18,54.18,54.14,54.15,143866.0,49.638,49.638,49.6014,49.6105,143866.0
2017-04-26 09:40:00,54.15,54.15,54.06,54.08,30229.0,49.6105,49.6105,49.5281,49.5464,30229.0
2017-04-26 09:45:00,54.07,54.09,54.03,54.08,51033.0,49.5372,49.5556,49.5006,49.5464,51033.0
2017-04-26 09:50:00,54.08,54.1,54.04,54.07,47144.0,49.5464,49.5647,49.5098,49.5372,47144.0
2017-04-26 09:55:00,54.06,54.09,54.04,54.07,107001.0,49.5281,49.5556,49.5098,49.5372,107001.0
2017-04-26 10:00:00,54.07,54.08,54.03,54.05,81712.0,49.5372,49.5464,49.5006,49.5189,81712.0
2017-04-26 10:05:00,54.05,54.09,54.04,54.07,72856.0,49.5189,49.5556,49.5098,49.5372,72856.0
2017-04-26 10:10:00,54.08,54.08,54.05,54.06,27359.0,49.5464,49.5464,49.5189,49.5281,27359.0
2017-04-26 10:15:00,54.06,54.08,54.03,54.04,92900.0,49.5281,49.5464,49.5006,49.5098,92900.0
2017-04-26 10:20:00,54.04,54.05,54.01,54.02,55147.0,49.5098,49.5189,49.4823,49.4914,55147.0
2017-04-26 10:25:00,54.02,54.04,54.0,54.03,55070.0,49.4914,49.5098,49.4731,49.5006,55070.0
2017-04-26 10:30:00,54.04,54.05,53.98,53.99,60958.0,49.5098,49.5189,49.4548,49.4639,60958.0
2017-04-26 10:35:00,53.98,54.01,53.97,54.0,41627.0,49.4548,49.4823,49.4456,49.4731,41627.0
2017-04-26 10:40:00,54.0,54.01,53.98,53.99,42106.0,49.4731,49.4823,49.4548,49.4639,42106.0
2017-04-26 10:45:00,53.99,54.03,53.99,54.03,175882.0,49.4639,49.5006,49.4639,49.5006,175882.0
2017-04-26 10:50:00,54.03,54.06,54.01,54.05,51027.0,49.5006,49.5281,49.4823,49.5189,51027.0
2017-04-26 10:55:00,54.04,54.06,54.02,54.04,34926.0,49.5098,49.5281,49.4914,49.5098,34926.0
2017-04-26 11:00:00,54.04,54.07,54.04,54.07,78100.0,49.5098,49.5372,49.5098,49.5372,78100.0
2017-04-26 11:05:00,54.07,54.07,54.02,54.03,50482.0,49.5372,49.5372,49.4914,49.5006,50482.0
2017-04-26 11:10:00,54.04,54.05,54.02,54.04,102447.0,49.5098,49.5189,49.4914,49.5098,102447.0
2017-04-26 11:15:00,54.04,54.05,54.03,54.04,18180.0,49.5098,49.5189,49.5006,49.5098,18180.0
2017-04-26 11:20:00,54.05,54.13,54.04,54.12,192715.0,49.5189,49.5922,49.5098,49.583,192715.0
2017-04-26 11:25:00,54.12,54.14,54.11,54.14,138020.0,49.583,49.6014,49.5739,49.6014,138020.0
2017-04-26 11:30:00,54.13,54.15,54.12,54.14,174734.0,49.5922,49.6105,49.583,49.6014,174734.0
2017-04-26 11:35:00,54.14,54.15,54.13,54.15,92894.0,49.6014,49.6105,49.5922,49.6105,92894.0
2017-04-26 11:40:00,54.15,54.16,54.07,54.08,42243.0,49.6105,49.6197,49.5372,49.5464,42243.0
2017-04-26 11:45:00,54.08,54.09,53.99,54.0,275004.0,49.5464,49.5556,49.4639,49.4731,275004.0
2017-04-26 11:50:00,54.0,54.04,54.0,54.02,51877.0,49.4731,49.5098,49.4731,49.4914,51877.0
2017-04-26 11:55:00,54.02,54.04,54.0,54.02,51594.0,49.4914,49.5098,49.4731,49.4914,51594.0
2017-04-26 12:00:00,54.02,54.07,54.0,54.05,27418.0,49.4914,49.5372,49.4731,49.5189,27418.0
2017-04-26 12:05:00,54.05,54.08,54.04,54.07,26260.0,49.5189,49.5464,49.5098,49.5372,26260.0
2017-04-26 12:10:00,54.07,54.13,54.07,54.11,62651.0,49.5372,49.5922,49.5372,49.5739,62651.0
2017-04-26 12:15:00,54.12,54.13,54.1,54.12,44713.0,49.583,49.5922,49.5647,49.583,44713.0
2017-04-26 12:20:00,54.12,54.12,54.08,54.09,7363.0,49.583,49.583,49.5464,49.5556,7363.0
2017-04-26 12:25:00,54.08,54.09,54.06,54.07,84788.0,49.5464,49.5556,49.5281,49.5372,84788.0
2017-04-26 12:30:00,54.07,54.09,54.06,54.08,19917.0,49.5372,49.5556,49.5281,49.5464,19917.0
2017-04-26 12:35:00,54.08,54.08,54.05,54.06,28827.0,49.5464,49.5464,49.5189,49.5281,28827.0
2017-04-26 12:40:00,54.06,54.08,54.03,54.04,24258.0,49.5281,49.5464,49.5006,49.5098,24258.0
2017-04-26 12:45:00,54.05,54.09,54.01,54.02,142461.0,49.5189,49.5556,49.4823,49.4914,142461.0
2017-04-26 12:50:00,54.02,54.07,54.02,54.06,60269.0,49.4914,49.5372,49.4914,49.5281,60269.0
2017-04-26 12:55:00,54.07,54.09,54.06,54.08,136004.0,49.5372,49.5556,49.5281,49.5464,136004.0
2017-04-26 13:00:00,54.07,54.09,54.06,54.07,70086.0,49.5372,49.5556,49.5281,49.5372,70086.0
2017-04-26 13:05:00,54.07,54.11,54.07,54.11,40313.0,49.5372,49.5739,49.5372,49.5739,40313.0
2017-04-26 13:10:00,54.1,54.11,54.08,54.09,30696.0,49.5647,49.5739,49.5464,49.5556,30696.0
2017-04-26 13:15:00,54.1,54.11,54.08,54.09,18365.0,49.5647,49.5739,49.5464,49.5556,18365.0
2017-04-26 13:20:00,54.1,54.12,54.09,54.11,19982.0,49.5647,49.583,49.5556,49.5739,19982.0
2017-04-26 13:25:00,54.1,54.11,54.09,54.1,57593.0,49.5647,49.5739,49.5556,49.5647,57593.0
2017-04-26 13:30:00,54.09,54.09,54.05,54.08,73370.0,49.5556,49.5556,49.5189,49.5464,73370.0
2017-04-26 13:35:00,54.08,54.11,54.07,54.11,34055.0,49.5464,49.5739,49.5372,49.5739,34055.0
2017-04-26 13:40:00,54.11,54.15,54.07,54.13,187909.0,49.5739,49.6105,49.5372,49.5922,187909.0
2017-04-26 13:45:00,54.13,54.13,54.01,54.04,176211.0,49.5922,49.5922,49.4823,49.5098,176211.0
2017-04-26 13:50:00,54.05,54.09,54.03,54.07,92682.0,49.5189,49.5556,49.5006,49.5372,92682.0
2017-04-26 13:55:00,54.07,54.07,54.03,54.04,110476.0,49.5372,49.5372,49.5006,49.5098,110476.0
2017-04-26 14:00:00,54.04,54.06,54.01,54.05,105916.0,49.5098,49.5281,49.4823,49.5189,105916.0
2017-04-26 14:05:00,54.04,54.05,54.01,54.04,55364.0,49.5098,49.5189,49.4823,49.5098,55364.0
2017-04-26 14:10:00,54.05,54.08,54.04,54.07,26125.0,49.5189,49.5464,49.5098,49.5372,26125.0
2017-04-26 14:15:00,54.08,54.09,54.04,54.04,43849.0,49.5464,49.5556,49.5098,49.5098,43849.0
2017-04-26 14:20:00,54.04,54.09,54.03,54.08,75070.0,49.5098,49.5556,49.5006,49.5464,75070.0
2017-04-26 14:25:00,54.08,54.09,54.05,54.06,73059.0,49.5464,49.5556,49.5189,49.5281,73059.0
2017-04-26 14:30:00,54.06,54.1,54.06,54.09,38630.0,49.5281,49.5647,49.5281,49.5556,38630.0
2017-04-26 14:35:00,54.09,54.1,54.08,54.09,14805.0,49.5556,49.5647,49.5464,49.5556,14805.0
2017-04-26 14:40:00,54.09,54.1,54.07,54.08,46349.0,49.5556,49.5647,49.5372,49.5464,46349.0
2017-04-26 14:45:00,54.08,54.09,54.05,54.08,40426.0,49.5464,49.5556,49.5189,49.5464,40426.0
2017-04-26 14:50:00,54.08,54.08,54.06,54.06,26195.0,49.5464,49.5464,49.5281,49.5281,26195.0
2017-04-26 14:55:00,54.06,54.08,54.05,54.05,12162.0,49.5281,49.5464,49.5189,49.5189,12162.0
2017-04-26 15:00:00,54.05,54.08,54.03,54.07,25813.0,49.5189,49.5464,49.5006,49.5372,25813.0
2017-04-26 15:05:00,54.07,54.11,54.07,54.11,28486.0,49.5372,49.5739,49.5372,49.5739,28486.0
2017-04-26 15:10:00,54.1,54.11,54.09,54.11,40597.0,49.5647,49.5739,49.5556,49.5739,40597.0
2017-04-26 15:15:00,54.11,54.13,54.09,54.1,36223.0,49.5739,49.5922,49.5556,49.5647,36223.0
2017-04-26 15:20:00,54.1,54.11,54.07,54.09,73072.0,49.5647,49.5739,49.5372,49.5556,73072.0
2017-04-26 15:25:00,54.09,54.1,54.07,54.09,44348.0,49.5556,49.5647,49.5372,49.5556,44348.0
2017-04-26 15:30:00,54.09,54.1,54.04,54.06,87308.0,49.5556,49.5647,49.5098,49.5281,87308.0
2017-04-26 15:35:00,54.06,54.06,54.01,54.02,76059.0,49.5281,49.5281,49.4823,49.4914,76059.0
2017-04-26 15:40:00,54.01,54.05,54.0,54.04,157976.0,49.4823,49.5189,49.4731,49.5098,157976.0
2017-04-26 15:45:00,54.03,54.03,54.0,54.02,145175.0,49.5006,49.5006,49.4731,49.4914,145175.0
2017-04-26 15:50:00,54.02,54.04,53.98,53.98,283213.0,49.4914,49.5098,49.4548,49.4548,283213.0
2017-04-26 15:55:00,53.98,54.05,53.98,54.02,897772.0,49.4548,49.5189,49.4548,49.4914,897772.0
2017-04-27 09:30:00,54.16,54.22,54.14,54.16,379500.0,49.6197,49.6747,49.6014,49.6197,379500.0
2017-04-27 09:35:00,54.15,54.18,54.12,54.14,186304.0,49.6105,49.638,49.583,49.6014,186304.0
2017-04-27 09:40:00,54.15,54.19,54.13,54.17,28618.0,49.6105,49.6472,49.5922,49.6289,28618.0
2017-04-27 09:45:00,54.17,54.2,54.16,54.18,94966.0,49.6289,49.6563,49.6197,49.638,94966.0
2017-04-27 09:50:00,54.18,54.18,54.14,54.15,75336.0,49.638,49.638,49.6014,49.6105,75336.0
2017-04-27 09:55:00,54.15,54.2,54.15,54.17,89518.0,49.6105,49.6563,49.6105,49.6289,89518.0
2017-04-27 10:00:00,54.18,54.22,54.17,54.21,71413.0,49.638,49.6747,49.6289,49.6655,71413.0
2017-04-27 10:05:00,54.22,54.23,54.17,54.2,86685.0,49.6747,49.6838,49.6289,49.6563,86685.0
2017-04-27 10:10:00,54.21,54.27,54.2,54.25,84580.0,49.6655,49.7205,49.6563,49.7021,84580.0
2017-04-27 10:15:00,54.25,54.27,54.23,54.23,93697.0,49.7021,49.7205,49.6838,49.6838,93697.0
2017-04-27 10:20:00,54.24,54.25,54.21,54.24,52207.0,49.693,49.7021,49.6655,49.693,52207.0
2017-04-27 10:25:00,54.23,54.25,54.19,54.2,82868.0,49.6838,49.7021,49.6472,49.6563,82868.0
2017-04-27 10:30:00,54.21,54.24,54.21,54.24,50914.0,49.6655,49.693,49.6655,49.693,50914.0
2017-04-27 10:35:00,54.24,54.27,54.23,54.24,38639.0,49.693,49.7205,49.6838,49.693,38639.0
2017-04-27 10:40:00,54.24,54.25,54.21,54.22,21229.0,49.693,49.7021,49.6655,49.6747,21229.0
2017-04-27 10:45:00,54.21,54.23,54.14,54.15,73062.0,49.6655,49.6838,49.6014,49.6105,73062.0
2017-04-27 10:50:00,54.14,54.17,54.13,54.15,169006.0,49.6014,49.6289,49.5922,49.6105,169006.0
2017-04-27 10:55:00,54.15,54.15,54.12,54.15,43635.0,49.6105,49.6105,49.583,49.6105,43635.0
2017-04-27 11:00:00,54.15,54.17,54.13,54.16,81241.0,49.6105,49.6289,49.5922,49.6197,81241.0
2017-04-27 11:05:00,54.15,54.16,54.13,54.14,124890.0,49.6105,49.6197,49.5922,49.6014,124890.0
2017-04-27 11:10:00,54.15,54.18,54.14,54.18,25410.0,49.6105,49.638,49.6014,49.638,25410.0
2017-04-27 11:15:00,54.18,54.18,54.15,54.15,17635.0,49.638,49.638,49.6105,49.6105,17635.0
2017-04-27 11:20:00,54.15,54.16,54.14,54.15,56802.0,49.6105,49.6197,49.6014,49.6105,56802.0
2017-04-27 11:25:00,54.15,54.16,54.12,54.13,98601.0,49.6105,49.6197,49.583,49.5922,98601.0
2017-04-27 11:30:00,54.13,54.17,54.13,54.16,27156.0,49.5922,49.6289,49.5922,49.6197,27156.0
2017-04-27 11:35:00,54.17,54.17,54.12,54.12,22920.0,49.6289,49.6289,49.583,49.583,22920.0
2017-04-27 11:40:00,54.12,54.14,54.1,54.14,63411.0,49.583,49.6014,49.5647,49.6014,63411.0
2017-04-27 11:45:00,54.14,54.15,54.11,54.12,24084.0,49.6014,49.6105,49.5739,49.583,24084.0
2017-04-27 11:50:00,54.13,54.14,54.11,54.14,39332.0,49.5922,49.6014,49.5739,49.6014,39332.0
2017-04-27 11:55:00,54.14,54.14,54.12,54.14,23042.0,49.6014,49.6014,49.583,49.6014,23042.0
2017-04-27 12:00:00,54.15,54.16,54.13,54.15,26740.0,49.6105,49.6197,49.5922,49.6105,26740.0
2017-04-27 12:05:00,54.14,54.15,54.12,54.14,21816.0,49.6014,49.6105,49.583,49.6014,21816.0
2017-04-27 12:10:00,54.14,54.15,54.13,54.15,19065.0,49.6014,49.6105,49.5922,49.6105,19065.0
2017-04-27 12:15:00,54.15,54.15,54.12,54.13,17492.0,49.6105,49.6105,49.583,49.5922,17492.0
2017-04-27 12:20:00,54.13,54.14,54.12,54.14,33323.0,49.5922,49.6014,49.583,49.6014,33323.0
2017-04-27 12:25:00,54.13,54.14,54.12,54.14,19360.0,49.5922,49.6014,49.583,49.6014,19360.0
2017-04-27 12:30:00,54.13,54.15,54.12,54.13,111130.0,49.5922,49.6105,49.583,49.5922,111130.0
2017-04-27 12:35:00,54.13,54.14,54.12,54.14,43009.0,49.5922,49.6014,49.583,49.6014,43009.0
2017-04-27 12:40:00,54.13,54.16,54.13,54.15,27389.0,49.5922,49.6197,49.5922,49.6105,27389.0
2017-04-27 12:45:00,54.15,54.17,54.14,54.16,37631.0,49.6105,49.6289,49.6014,49.6197,37631.0
2017-04-27 12:50:00,54.16,54.19,54.15,54.19,50166.0,49.6197,49.6472,49.6105,49.6472,50166.0
2017-04-27 12:55:00,54.18,54.24,54.18,54.24,242576.0,49.638,49.693,49.638,49.693,242576.0
2017-04-27 13:00:00,54.23,54.25,54.22,54.23,135853.0,49.6838,49.7021,49.6747,49.6838,135853.0
2017-04-27 13:05:00,54.23,54.24,54.21,54.22,40287.0,49.6838,49.693,49.6655,49.6747,40287.0
2017-04-27 13:10:00,54.22,54.24,54.21,54.22,26440.0,49.6747,49.693,49.6655,49.6747,26440.0
2017-04-27 13:15:00,54.22,54.22,54.19,54.21,33262.0,49.6747,49.6747,49.6472,49.6655,33262.0
2017-04-27 13:20:00,54.21,54.22,54.2,54.21,45440.0,49.6655,49.6747,49.6563,49.6655,45440.0
2017-04-27 13:25:00,54.21,54.22,54.2,54.22,15459.0,49.6655,49.6747,49.6563,49.6747,15459.0
2017-04-27 13:30:00,54.21,54.22,54.19,54.2,32365.0,49.6655,49.6747,49.6472,49.6563,32365.0
2017-04-27 13:35:00,54.2,54.2,54.18,54.18,15982.0,49.6563,49.6563,49.638,49.638,15982.0
2017-04-27 13:40:00,54.19,54.2,54.18,54.18,23349.0,49.6472,49.6563,49.638,49.638,23349.0
2017-04-27 13:45:00,54.19,54.2,54.17,54.18,21673.0,49.6472,49.6563,49.6289,49.638,21673.0
2017-04-27 13:50:00,54.18,54.19,54.17,54.19,20079.0,49.638,49.6472,49.6289,49.6472,20079.0
2017-04-27 13:55:00,54.19,54.2,54.18,54.2,34133.0,49.6472,49.6563,49.638,49.6563,34133.0
2017-04-27 14:00:00,54.2,54.21,54.19,54.19,18557.0,49.6563,49.6655,49.6472,49.6472,18557.0
2017-04-27 14:05:00,54.19,54.21,54.18,54.21,148091.0,49.6472,49.6655,49.638,49.6655,148091.0
2017-04-27 14:10:00,54.21,54.21,54.2,54.21,18022.0,49.6655,49.6655,49.6563,49.6655,18022.0
2017-04-27 14:15:00,54.21,54.22,54.2,54.21,36129.0,49.6655,49.6747,49.6563,49.6655,36129.0
2017-04-27 14:20:00,54.21,54.22,54.17,54.18,27143.0,49.6655,49.6747,49.6289,49.638,27143.0
2017-04-27 14:25:00,54.18,54.18,54.15,54.18,71550.0,49.638,49.638,49.6105,49.638,71550.0
2017-04-27 14:30:00,54.17,54.21,54.17,54.2,85137.0,49.6289,49.6655,49.6289,49.6563,85137.0
2017-04-27 14:35:00,54.2,54.21,54.19,54.21,33733.0,49.6563,49.6655,49.6472,49.6655,33733.0
2017-04-27 14:40:00,54.21,54.22,54.19,54.22,122130.0,49.6655,49.6747,49.6472,49.6747,122130.0
2017-04-27 14:45:00,54.22,54.23,54.21,54.22,36584.0,49.6747,49.6838,49.6655,49.6747,36584.0
2017-04-27 14:50:00,54.22,54.22,54.19,54.21,132557.0,49.6747,49.6747,49.6472,49.6655,132557.0
2017-04-27 14:55:00,54.21,54.21,54.19,54.21,40834.0,49.6655,49.6655,49.6472,49.6655,40834.0
2017-04-27 15:00:00,54.21,54.22,54.19,54.21,75036.0,49.6655,49.6747,49.6472,49.6655,75036.0
2017-04-27 15:05:00,54.21,54.21,54.15,54.16,91429.0,49.6655,49.6655,49.6105,49.6197,91429.0
2017-04-27 15:10:00,54.16,54.2,54.16,54.2,456794.0,49.6197,49.6563,49.6197,49.6563,456794.0
2017-04-27 15:15:00,54.2,54.21,54.19,54.2,82791.0,49.6563,49.6655,49.6472,49.6563,82791.0
2017-04-27 15:20:00,54.2,54.22,54.18,54.21,74800.0,49.6563,49.6747,49.638,49.6655,74800.0
2017-04-27 15:25:00,54.22,54.23,54.2,54.23,80938.0,49.6747,49.6838,49.6563,49.6838,80938.0
2017-04-27 15:30:00,54.23,54.26,54.22,54.25,59460.0,49.6838,49.7113,49.6747,49.7021,59460.0
2017-04-27 15:35:00,54.25,54.26,54.22,54.24,105700.0,49.7021,49.7113,49.6747,49.693,105700.0
2017-04-27 15:40:00,54.23,54.26,54.23,54.26,214631.0,49.6838,49.7113,49.6838,49.7113,214631.0
2017-04-27 15:45:00,54.26,54.28,54.25,54.25,203338.0,49.7113,49.7296,49.7021,49.7021,203338.0
2017-04-27 15:50:00,54.25,54.25,54.21,54.24,502919.0,49.7021,49.7021,49.6655,49.693,502919.0
2017-04-27 15:55:00,54.23,54.28,54.21,54.26,1371537.0,49.6838,49.7296,49.6655,49.7113,1371537.0
2017-04-28 09:30:00,54.41,54.49,54.37,54.41,596461.0,49.8487,49.922,49.8121,49.8487,596461.0
2017-04-28 09:35:00,54.4,54.4,54.29,54.34,250678.0,49.8396,49.8396,49.7388,49.7846,250678.0
2017-04-28 09:40:00,54.34,54.39,54.32,54.35,290483.0,49.7846,49.8304,49.7663,49.7938,290483.0
2017-04-28 09:45:00,54.36,54.4,54.33,54.37,156859.0,49.8029,49.8396,49.7754,49.8121,156859.0
2017-04-28 09:50:00,54.36,54.36,54.26,54.27,121215.0,49.8029,49.8029,49.7113,49.7205,121215.0
2017-04-28 09:55:00,54.28,54.31,54.26,54.28,138197.0,49.7296,49.7571,49.7113,49.7296,138197.0
2017-04-28 10:00:00,54.28,54.32,54.27,54.3,114880.0,49.7296,49.7663,49.7205,49.748,114880.0
2017-04-28 10:05:00,54.3,54.31,54.25,54.26,367756.0,49.748,49.7571,49.7021,49.7113,367756.0
2017-04-28 10:10:00,54.26,54.3,54.25,54.28,91480.0,49.7113,49.748,49.7021,49.7296,91480.0
2017-04-28 10:15:00,54.29,54.33,54.25,54.32,54324.0,49.7388,49.7754,49.7021,49.7663,54324.0
2017-04-28 10:20:00,54.31,54.34,54.3,54.32,52473.0,49.7571,49.7846,49.748,49.7663,52473.0
2017-04-28 10:25:00,54.32,54.34,54.3,54.33,43076.0,49.7663,49.7846,49.748,49.7754,43076.0
2017-04-28 10:30:00,54.33,54.33,54.27,54.31,41761.0,49.7754,49.7754,49.7205,49.7571,41761.0
2017-04-28 10:35:00,54.31,54.34,54.3,54.32,67173.0,49.7571,49.7846,49.748,49.7663,67173.0
2017-04-28 10:40:00,54.32,54.35,54.3,54.34,56992.0,49.7663,49.7938,49.748,49.7846,56992.0
2017-04-28 10:45:00,54.34,54.34,54.31,54.32,41500.0,49.7846,49.7846,49.7571,49.7663,41500.0
2017-04-28 10:50:00,54.31,54.36,54.3,54.36,73547.0,49.7571,49.8029,49.748,49.8029,73547.0
2017-04-28 10:55:00,54.36,54.38,54.34,54.38,72743.0,49.8029,49.8212,49.7846,49.8212,72743.0
2017-04-28 11:00:00,54.38,54.38,54.35,54.37,58162.0,49.8212,49.8212,49.7938,49.8121,58162.0
2017-04-28 11:05:00,54.37,54.38,54.35,54.36,65400.0,49.8121,49.8212,49.7938,49.8029,65400.0
2017-04-28 11:10:00,54.36,54.38,54.33,54.36,208598.0,49.8029,49.8212,49.7754,49.8029,208598.0
2017-04-28 11:15:00,54.35,54.37,54.33,54.37,134124.0,49.7938,49.8121,49.7754,49.8121,134124.0
2017-04-28 11:20:00,54.37,54.38,54.34,54.35,158477.0,49.8121,49.8212,49.7846,49.7938,158477.0
2017-04-28 11:25:00,54.35,54.37,54.34,54.35,79876.0,49.7938,49.8121,49.7846,49.7938,79876.0
2017-04-28 11:30:00,54.34,54.35,54.31,54.32,106219.0,49.7846,49.7938,49.7571,49.7663,106219.0
2017-04-28 11:35:00,54.32,54.33,54.29,54.3,86454.0,49.7663,49.7754,49.7388,49.748,86454.0
2017-04-28 11:40:00,54.3,54.32,54.28,54.29,89684.0,49.748,49.7663,49.7296,49.7388,89684.0
2017-04-28 11:45:00,54.29,54.31,54.28,54.3,82582.0,49.7388,49.7571,49.7296,49.748,82582.0
2017-04-28 11:50:00,54.31,54.31,54.29,54.3,30280.0,49.7571,49.7571,49.7388,49.748,30280.0
2017-04-28 11:55:00,54.31,54.32,54.29,54.29,54454.0,49.7571,49.7663,49.7388,49.7388,54454.0
2017-04-28 12:00:00,54.3,54.35,54.3,54.35,37482.0,49.748,49.7938,49.748,49.7938,37482.0
2017-04-28 12:05:00,54.35,54.37,54.34,54.37,51320.0,49.7938,49.8121,49.7846,49.8121,51320.0
2017-04-28 12:10:00,54.36,54.37,54.35,54.36,36146.0,49.8029,49.8121,49.7938,49.8029,36146.0
2017-04-28 12:15:00,54.35,54.37,54.34,54.36,72483.0,49.7938,49.8121,49.7846,49.8029,72483.0
2017-04-28 12:20:00,54.36,54.37,54.34,54.37,69531.0,49.8029,49.8121,49.7846,49.8121,69531.0
2017-04-28 12:25:00,54.37,54.38,54.36,54.37,52031.0,49.8121,49.8212,49.8029,49.8121,52031.0
2017-04-28 12:30:00,54.37,54.38,54.36,54.37,23282.0,49.8121,49.8212,49.8029,49.8121,23282.0
2017-04-28 12:35:00,54.37,54.39,54.36,54.38,53426.0,49.8121,49.8304,49.8029,49.8212,53426.0
2017-04-28 12:40:00,54.37,54.4,54.36,54.4,42038.0,49.8121,49.8396,49.8029,49.8396,42038.0
2017-04-28 12:45:00,54.4,54.42,54.39,54.41,88058.0,49.8396,49.8579,49.8304,49.8487,88058.0
2017-04-28 12:50:00,54.42,54.42,54.39,54.4,42795.0,49.8579,49.8579,49.8304,49.8396,42795.0
2017-04-28 12:55:00,54.39,54.41,54.38,54.39,36822.0,49.8304,49.8487,49.8212,49.8304,36822.0
2017-04-28 13:00:00,54.38,54.39,54.37,54.39,38458.0,49.8212,49.8304,49.8121,49.8304,38458.0
2017-04-28 13:05:00,54.39,54.4,54.37,54.38,53055.0,49.8304,49.8396,49.8121,49.8212,53055.0
2017-04-28 13:10:00,54.38,54.38,54.36,54.37,29869.0,49.8212,49.8212,49.8029,49.8121,29869.0
2017-04-28 13:15:00,54.37,54.38,54.34,54.35,37600.0,49.8121,49.8212,49.7846,49.7938,37600.0
2017-04-28 13:20:00,54.35,54.36,54.34,54.35,50287.0,49.7938,49.8029,49.7846,49.7938,50287.0
2017-04-28 13:25:00,54.34,54.37,54.34,54.36,44921.0,49.7846,49.8121,49.7846,49.8029,44921.0
2017-04-28 13:30:00,54.36,54.37,54.34,54.35,22556.0,49.8029,49.8121,49.7846,49.7938,22556.0
2017-04-28 13:35:00,54.35,54.37,54.34,54.36,21902.0,49.7938,49.8121,49.7846,49.8029,21902.0
2017-04-28 13:40:00,54.36,54.36,54.34,54.36,30086.0,49.8029,49.8029,49.7846,49.8029,30086.0
2017-04-28 13:45:00,54.36,54.38,54.36,54.37,13510.0,49.8029,49.8212,49.8029,49.8121,13510.0
2017-04-28 13:50:00,54.37,54.38,54.36,54.38,51884.0,49.8121,49.8212,49.8029,49.8212,51884.0
2017-04-28 13:55:00,54.38,54.38,54.35,54.36,23620.0,49.8212,49.8212,49.7938,49.8029,23620.0
2017-04-28 14:00:00,54.35,54.36,54.34,54.35,90822.0,49.7938,49.8029,49.7846,49.7938,90822.0
2017-04-28 14:05:00,54.35,54.35,54.33,54.34,37687.0,49.7938,49.7938,49.7754,49.7846,37687.0
2017-04-28 14:10:00,54.34,54.35,54.3,54.3,119724.0,49.7846,49.7938,49.748,49.748,119724.0
2017-04-28 14:15:00,54.31,54.33,54.3,54.3,158514.0,49.7571,49.7754,49.748,49.748,158514.0
2017-04-28 14:20:00,54.3,54.34,54.3,54.33,280851.0,49.748,49.7846,49.748,49.7754,280851.0
2017-04-28 14:25:00,54.34,54.34,54.32,54.33,101739.0,49.7846,49.7846,49.7663,49.7754,101739.0
2017-04-28 14:30:00,54.34,54.36,54.33,54.36,202782.0,49.7846,49.8029,49.7754,49.8029,202782.0
2017-04-28 14:35:00,54.36,54.36,54.33,54.34,73172.0,49.8029,49.8029,49.7754,49.7846,73172.0
2017-04-28 14:40:00,54.34,54.35,54.33,54.35,93645.0,49.7846,49.7938,49.7754,49.7938,93645.0
2017-04-28 14:45:00,54.35,54.36,54.34,54.35,81970.0,49.7938,49.8029,49.7846,49.7938,81970.0
2017-04-28 14:50:00,54.35,54.35,54.33,54.33,37253.0,49.7938,49.7938,49.7754,49.7754,37253.0
2017-04-28 14:55:00,54.34,54.36,54.33,54.33,56777.0,49.7846,49.8029,49.7754,49.7754,56777.0
2017-04-28 15:00:00,54.34,54.34,54.32,54.33,40599.0,49.7846,49.7846,49.7663,49.7754,40599.0
2017-04-28 15:05:00,54.34,54.36,54.32,54.34,94542.0,49.7846,49.8029,49.7663,49.7846,94542.0
2017-04-28 15:10:00,54.35,54.37,54.34,54.37,46520.0,49.7938,49.8121,49.7846,49.8121,46520.0
2017-04-28 15:15:00,54.36,54.37,54.34,54.37,56503.0,49.8029,49.8121,49.7846,49.8121,56503.0
2017-04-28 15:20:00,54.37,54.38,54.35,54.35,56141.0,49.8121,49.8212,49.7938,49.7938,56141.0
2017-04-28 15:25:00,54.35,54.35,54.34,54.35,32479.0,49.7938,49.7938,49.7846,49.7938,32479.0
2017-04-28 15:30:00,54.34,54.37,54.34,54.37,77309.0,49.7846,49.8121,49.7846,49.8121,77309.0
2017-04-28 15:35:00,54.37,54.38,54.35,54.37,176372.0,49.8121,49.8212,49.7938,49.8121,176372.0
2017-04-28 15:40:00,54.37,54.38,54.35,54.36,166364.0,49.8121,49.8212,49.7938,49.8029,166364.0
2017-04-28 15:45:00,54.37,54.38,54.36,54.38,449321.0,49.8121,49.8212,49.8029,49.8212,449321.0
2017-04-28 15:50:00,54.38,54.39,54.37,54.38,305280.0,49.8212,49.8304,49.8121,49.8212,305280.0
2017-04-28 15:55:00,54.38,54.41,54.36,54.36,1935081.0,49.8212,49.8487,49.8029,49.8029,1935081.0
2017-05-01 09:30:00,54.58,54.58,54.49,54.55,172090.0,50.0045,50.0045,49.922,49.977,172090.0
2017-05-01 09:35:00,54.55,54.58,54.52,54.53,43776.0,49.977,50.0045,49.9495,49.9587,43776.0
2017-05-01 09:40:00,54.54,54.56,54.52,54.54,62751.0,49.9678,49.9862,49.9495,49.9678,62751.0
2017-05-01 09:45:00,54.55,54.59,54.54,54.57,96967.0,49.977,50.0136,49.9678,49.9953,96967.0
2017-05-01 09:50:00,54.57,54.6,54.57,54.58,57356.0,49.9953,50.0228,49.9953,50.0045,57356.0
2017-05-01 09:55:00,54.59,54.61,54.58,54.59,45895.0,50.0136,50.032,50.0045,50.0136,45895.0
2017-05-01 10:00:00,54.6,54.6,54.55,54.56,185526.0,50.0228,50.0228,49.977,49.9862,185526.0
2017-05-01 10:05:00,54.55,54.58,54.54,54.54,58762.0,49.977,50.0045,49.9678,49.9678,58762.0
2017-05-01 10:10:00,54.54,54.54,54.48,54.5,149134.0,49.9678,49.9678,49.9129,49.9312,149134.0
2017-05-01 10:15:00,54.49,54.54,54.49,54.54,35902.0,49.922,49.9678,49.922,49.9678,35902.0
2017-05-01 10:20:00,54.53,54.53,54.49,54.51,36598.0,49.9587,49.9587,49.922,49.9404,36598.0
2017-05-01 10:25:00,54.51,54.56,54.5,54.55,171106.0,49.9404,49.9862,49.9312,49.977,171106.0
2017-05-01 10:30:00,54.54,54.59,54.54,54.59,59651.0,49.9678,50.0136,49.9678,50.0136,59651.0
2017-05-01 10:35:00,54.59,54.59,54.57,54.57,49209.0,50.0136,50.0136,49.9953,49.9953,49209.0
2017-05-01 10:40:00,54.57,54.58,54.56,54.57,56993.0,49.9953,50.0045,49.9862,49.9953,56993.0
2017-05-01 10:45:00,54.57,54.63,54.56,54.62,50164.0,49.9953,50.0503,49.9862,50.0411,50164.0
2017-05-01 10:50:00,54.62,54.63,54.59,54.6,61373.0,50.0411,50.0503,50.0136,50.0228,61373.0
2017-05-01 10:55:00,54.6,54.65,54.6,54.63,189649.0,50.0228,50.0686,50.0228,50.0503,189649.0
2017-05-01 11:00:00,54.62,54.65,54.61,54.63,60781.0,50.0411,50.0686,50.032,50.0503,60781.0
2017-05-01 11:05:00,54.63,54.65,54.62,54.63,39881.0,50.0503,50.0686,50.0411,50.0503,39881.0
2017-05-01 11:10:00,54.63,54.63,54.62,54.63,18986.0,50.0503,50.0503,50.0411,50.0503,18986.0
2017-05-01 11:15:00,54.63,54.64,54.61,54.62,32441.0,50.0503,50.0595,50.032,50.0411,32441.0
2017-05-01 11:20:00,54.62,54.63,54.61,54.62,208981.0,50.0411,50.0503,50.032,50.0411,208981.0
2017-05-01 11:25:00,54.62,54.63,54.59,54.6,360925.0,50.0411,50.0503,50.0136,50.0228,360925.0
2017-05-01 11:30:00,54.6,54.63,54.6,54.61,189880.0,50.0228,50.0503,50.0228,50.032,189880.0
2017-05-01 11:35:00,54.61,54.64,54.61,54.64,34927.0,50.032,50.0595,50.032,50.0595,34927.0
2017-05-01 11:40:00,54.64,54.65,54.62,54.65,33717.0,50.0595,50.0686,50.0411,50.0686,33717.0
2017-05-01 11:45:00,54.65,54.68,54.64,54.66,48649.0,50.0686,50.0961,50.0595,50.0778,48649.0
2017-05-01 11:50:00,54.66,54.68,54.65,54.66,30509.0,50.0778,50.0961,50.0686,50.0778,30509.0
2017-05-01 11:55:00,54.65,54.66,54.64,54.65,101874.0,50.0686,50.0778,50.0595,50.0686,101874.0
2017-05-01 12:00:00,54.65,54.67,54.64,54.67,43161.0,50.0686,50.0869,50.0595,50.0869,43161.0
2017-05-01 12:05:00,54.67,54.68,54.65,54.68,57607.0,50.0869,50.0961,50.0686,50.0961,57607.0
2017-05-01 12:10:00,54.68,54.69,54.66,54.67,74943.0,50.0961,50.1053,50.0778,50.0869,74943.0
2017-05-01 12:15:00,54.68,54.68,54.64,54.66,48173.0,50.0961,50.0961,50.0595,50.0778,48173.0
2017-05-01 12:20:00,54.67,54.67,54.64,54.67,57027.0,50.0869,50.0869,50.0595,50.0869,57027.0
2017-05-01 12:25:00,54.67,54.68,54.66,54.68,32866.0,50.0869,50.0961,50.0778,50.0961,32866.0
2017-05-01 12:30:00,54.68,54.71,54.67,54.71,36800.0,50.0961,50.1236,50.0869,50.1236,36800.0
2017-05-01 12:35:00,54.71,54.72,54.69,54.71,52108.0,50.1236,50.1327,50.1053,50.1236,52108.0
2017-05-01 12:40:00,54.7,54.72,54.7,54.71,15508.0,50.1144,50.1327,50.1144,50.1236,15508.0
2017-05-01 12:45:00,54.71,54.72,54.69,54.7,30832.0,50.1236,50.1327,50.1053,50.1144,30832.0
2017-05-01 12:50:00,54.69,54.7,54.62,54.68,121749.0,50.1053,50.1144,50.0411,50.0961,121749.0
2017-05-01 12:55:00,54.68,54.69,54.66,54.67,53151.0,50.0961,50.1053,50.0778,50.0869,53151.0
2017-05-01 13:00:00,54.67,54.69,54.67,54.68,33268.0,50.0869,50.1053,50.0869,50.0961,33268.0
2017-05-01 13:05:00,54.69,54.7,54.67,54.69,33706.0,50.1053,50.1144,50.0869,50.1053,33706.0
2017-05-01 13:10:00,54.69,54.7,54.68,54.7,24303.0,50.1053,50.1144,50.0961,50.1144,24303.0
2017-05-01 13:15:00,54.7,54.72,54.69,54.72,31525.0,50.1144,50.1327,50.1053,50.1327,31525.0
2017-05-01 13:20:00,54.73,54.75,54.72,54.75,23235.0,50.1419,50.1602,50.1327,50.1602,23235.0
2017-05-01 13:25:00,54.74,54.75,54.72,54.73,18752.0,50.1511,50.1602,50.1327,50.1419,18752.0
2017-05-01 13:30:00,54.73,54.74,54.72,54.73,24185.0,50.1419,50.1511,50.1327,50.1419,24185.0
2017-05-01 13:35:00,54.74,54.74,54.72,54.73,13365.0,50.1511,50.1511,50.1327,50.1419,13365.0
2017-05-01 13:40:00,54.73,54.74,54.72,54.73,31213.0,50.1419,50.1511,50.1327,50.1419,31213.0
2017-05-01 13:45:00,54.73,54.76,54.72,54.76,55259.0,50.1419,50.1694,50.1327,50.1694,55259.0
2017-05-01 13:50:00,54.75,54.77,54.74,54.76,46229.0,50.1602,50.1786,50.1511,50.1694,46229.0
2017-05-01 13:55:00,54.76,54.79,54.75,54.79,45619.0,50.1694,50.1969,50.1602,50.1969,45619.0
2017-05-01 14:00:00,54.79,54.8,54.77,54.78,43108.0,50.1969,50.206,50.1786,50.1877,43108.0
2017-05-01 14:05:00,54.78,54.8,54.77,54.79,62252.0,50.1877,50.206,50.1786,50.1969,62252.0
2017-05-01 14:10:00,54.79,54.81,54.78,54.8,199694.0,50.1969,50.2152,50.1877,50.206,199694.0
2017-05-01 14:15:00,54.8,54.81,54.79,54.8,41499.0,50.206,50.2152,50.1969,50.206,41499.0
2017-05-01 14:20:00,54.8,54.8,54.78,54.78,23521.0,50.206,50.206,50.1877,50.1877,23521.0
2017-05-01 14:25:00,54.79,54.79,54.77,54.78,41050.0,50.1969,50.1969,50.1786,50.1877,41050.0
2017-05-01 14:30:00,54.77,54.79,54.76,54.78,52992.0,50.1786,50.1969,50.1694,50.1877,52992.0
2017-05-01 14:35:00,54.78,54.79,54.77,54.79,30014.0,50.1877,50.1969,50.1786,50.1969,30014.0
2017-05-01 14:40:00,54.79,54.79,54.77,54.78,334129.0,50.1969,50.1969,50.1786,50.1877,334129.0
2017-05-01 14:45:00,54.78,54.79,54.76,54.76,82302.0,50.1877,50.1969,50.1694,50.1694,82302.0
2017-05-01 14:50:00,54.76,54.77,54.74,54.76,56180.0,50.1694,50.1786,50.1511,50.1694,56180.0
2017-05-01 14:55:00,54.76,54.78,54.75,54.77,96822.0,50.1694,50.1877,50.1602,50.1786,96822.0
2017-05-01 15:00:00,54.77,54.79,54.76,54.77,57025.0,50.1786,50.1969,50.1694,50.1786,57025.0
2017-05-01 15:05:00,54.78,54.78,54.76,54.78,49321.0,50.1877,50.1877,50.1694,50.1877,49321.0
2017-05-01 15:10:00,54.78,54.8,54.77,54.79,41916.0,50.1877,50.206,50.1786,50.1969,41916.0
2017-05-01 15:15:00,54.8,54.8,54.78,54.78,36768.0,50.206,50.206,50.1877,50.1877,36768.0
2017-05-01 15:20:00,54.79,54.79,54.77,54.78,135733.0,50.1969,50.1969,50.1786,50.1877,135733.0
2017-05-01 15:25:00,54.79,54.81,54.78,54.8,35372.0,50.1969,50.2152,50.1877,50.206,35372.0
2017-05-01 15:30:00,54.81,54.85,54.8,54.84,114920.0,50.2152,50.2518,50.206,50.2427,114920.0
2017-05-01 15:35:00,54.85,54.86,54.83,54.83,111949.0,50.2518,50.261,50.2335,50.2335,111949.0
2017-05-01 15:40:00,54.83,54.84,54.83,54.84,70787.0,50.2335,50.2427,50.2335,50.2427,70787.0
2017-05-01 15:45:00,54.84,54.85,54.83,54.85,215192.0,50.2427,50.2518,50.2335,50.2518,215192.0
2017-05-01 15:50:00,54.84,54.85,54.8,54.8,327400.0,50.2427,50.2518,50.206,50.206,327400.0
2017-05-01 15:55:00,54.8,54.81,54.76,54.78,907041.0,50.206,50.2152,50.1694,50.1877,907041.0
2017-05-02 09:30:00,54.9,54.91,54.82,54.87,332110.0,50.2977,50.3068,50.2244,50.2702,332110.0
2017-05-02 09:35:00,54.88,54.91,54.83,54.84,140528.0,50.2793,50.3068,50.2335,50.2427,140528.0
2017-05-02 09:40:00,54.85,54.86,54.77,54.79,132023.0,50.2518,50.261,50.1786,50.1969,132023.0
2017-05-02 09:45:00,54.79,54.8,54.75,54.76,184330.0,50.1969,50.206,50.1602,50.1694,184330.0
2017-05-02 09:50:00,54.75,54.79,54.75,54.76,48331.0,50.1602,50.1969,50.1602,50.1694,48331.0
2017-05-02 09:55:00,54.76,54.8,54.76,54.76,74789.0,50.1694,50.206,50.1694,50.1694,74789.0
2017-05-02 10:00:00,54.76,54.77,54.71,54.75,148549.0,50.1694,50.1786,50.1236,50.1602,148549.0
2017-05-02 10:05:00,54.75,54.78,54.74,54.76,70500.0,50.1602,50.1877,50.1511,50.1694,70500.0
2017-05-02 10:10:00,54.76,54.79,54.75,54.77,116641.0,50.1694,50.1969,50.1602,50.1786,116641.0
2017-05-02 10:15:00,54.77,54.8,54.77,54.8,315063.0,50.1786,50.206,50.1786,50.206,315063.0
2017-05-02 10:20:00,54.8,54.81,54.79,54.8,143519.0,50.206,50.2152,50.1969,50.206,143519.0
2017-05-02 10:25:00,54.8,54.86,54.8,54.84,248432.0,50.206,50.261,50.206,50.2427,248432.0
2017-05-02 10:30:00,54.83,54.85,54.82,54.84,46391.0,50.2335,50.2518,50.2244,50.2427,46391.0
2017-05-02 10:35:00,54.84,54.85,54.81,54.82,64204.0,50.2427,50.2518,50.2152,50.2244,64204.0
2017-05-02 10:40:00,54.82,54.86,54.82,54.86,30207.0,50.2244,50.261,50.2244,50.261,30207.0
2017-05-02 10:45:00,54.86,54.89,54.86,54.88,56276.0,50.261,50.2885,50.261,50.2793,56276.0
2017-05-02 10:50:00,54.88,54.91,54.87,54.89,117256.0,50.2793,50.3068,50.2702,50.2885,117256.0
2017-05-02 10:55:00,54.89,54.91,54.87,54.9,83330.0,50.2885,50.3068,50.2702,50.2977,83330.0
2017-05-02 11:00:00,54.9,54.93,54.89,54.93,48971.0,50.2977,50.3251,50.2885,50.3251,48971.0
2017-05-02 11:05:00,54.93,54.94,54.91,54.91,36051.0,50.3251,50.3343,50.3068,50.3068,36051.0
2017-05-02 11:10:00,54.91,54.93,54.91,54.92,51367.0,50.3068,50.3251,50.3068,50.316,51367.0
2017-05-02 11:15:00,54.92,54.93,54.89,54.91,64763.0,50.316,50.3251,50.2885,50.3068,64763.0
2017-05-02 11:20:00,54.92,54.93,54.88,54.88,94546.0,50.316,50.3251,50.2793,50.2793,94546.0
2017-05-02 11:25:00,54.89,54.91,54.88,54.91,56772.0,50.2885,50.3068,50.2793,50.3068,56772.0
2017-05-02 11:30:00,54.91,54.93,54.91,54.93,27596.0,50.3068,50.3251,50.3068,50.3251,27596.0
2017-05-02 11:35:00,54.93,54.94,54.92,54.94,33052.0,50.3251,50.3343,50.316,50.3343,33052.0
2017-05-02 11:40:00,54.94,54.95,54.92,54.94,120896.0,50.3343,50.3435,50.316,50.3343,120896.0
2017-05-02 11:45:00,54.93,54.94,54.92,54.93,17429.0,50.3251,50.3343,50.316,50.3251,17429.0
2017-05-02 11:50:00,54.93,54.94,54.91,54.91,19101.0,50.3251,50.3343,50.3068,50.3068,19101.0
2017-05-02 11:55:00,54.91,54.93,54.9,54.91,51598.0,50.3068,50.3251,50.2977,50.3068,51598.0
2017-05-02 12:00:00,54.92,54.96,54.92,54.96,72993.0,50.316,50.3526,50.316,50.3526,72993.0
2017-05-02 12:05:00,54.96,54.98,54.95,54.97,52353.0,50.3526,50.371,50.3435,50.3618,52353.0
2017-05-02 12:10:00,54.97,54.99,54.96,54.97,23634.0,50.3618,50.3801,50.3526,50.3618,23634.0
2017-05-02 12:15:00,54.97,54.99,54.95,54.97,43703.0,50.3618,50.3801,50.3435,50.3618,43703.0
2017-05-02 12:20:00,54.97,54.98,54.96,54.96,17223.0,50.3618,50.371,50.3526,50.3526,17223.0
2017-05-02 12:25:00,54.97,54.97,54.95,54.96,286543.0,50.3618,50.3618,50.3435,50.3526,286543.0
2017-05-02 12:30:00,54.96,54.96,54.94,54.95,45531.0,50.3526,50.3526,50.3343,50.3435,45531.0
2017-05-02 12:35:00,54.95,54.96,54.93,54.95,469605.0,50.3435,50.3526,50.3251,50.3435,469605.0
2017-05-02 12:40:00,54.94,54.97,54.93,54.95,47593.0,50.3343,50.3618,50.3251,50.3435,47593.0
2017-05-02 12:45:00,54.95,54.96,54.93,54.94,17925.0,50.3435,50.3526,50.3251,50.3343,17925.0
2017-05-02 12:50:00,54.94,54.94,54.92,54.93,40851.0,50.3343,50.3343,50.316,50.3251,40851.0
2017-05-02 12:55:00,54.93,54.94,54.92,54.92,23529.0,50.3251,50.3343,50.316,50.316,23529.0
2017-05-02 13:00:00,54.93,54.94,54.92,54.94,15150.0,50.3251,50.3343,50.316,50.3343,15150.0
2017-05-02 13:05:00,54.94,54.95,54.93,54.94,16533.0,50.3343,50.3435,50.3251,50.3343,16533.0
2017-05-02 13:10:00,54.93,54.93,54.92,54.92,16437.0,50.3251,50.3251,50.316,50.316,16437.0
2017-05-02 13:15:00,54.93,54.95,54.92,54.95,22874.0,50.3251,50.3435,50.316,50.3435,22874.0
2017-05-02 13:20:00,54.94,54.96,54.91,54.92,20040.0,50.3343,50.3526,50.3068,50.316,20040.0
2017-05-02 13:25:00,54.92,54.93,54.89,54.9,51832.0,50.316,50.3251,50.2885,50.2977,51832.0
2017-05-02 13:30:00,54.9,54.92,54.89,54.9,42009.0,50.2977,50.316,50.2885,50.2977,42009.0
2017-05-02 13:35:00,54.9,54.91,54.89,54.9,51054.0,50.2977,50.3068,50.2885,50.2977,51054.0
2017-05-02 13:40:00,54.9,54.91,54.89,54.9,26618.0,50.2977,50.3068,50.2885,50.2977,26618.0
2017-05-02 13:45:00,54.9,54.91,54.89,54.89,23693.0,50.2977,50.3068,50.2885,50.2885,23693.0
2017-05-02 13:50:00,54.9,54.9,54.88,54.9,20445.0,50.2977,50.2977,50.2793,50.2977,20445.0
2017-05-02 13:55:00,54.89,54.9,54.86,54.87,46378.0,50.2885,50.2977,50.261,50.2702,46378.0
2017-05-02 14:00:00,54.87,54.9,54.87,54.9,47891.0,50.2702,50.2977,50.2702,50.2977,47891.0
2017-05-02 14:05:00,54.89,54.9,54.87,54.89,77516.0,50.2885,50.2977,50.2702,50.2885,77516.0
2017-05-02 14:10:00,54.88,54.9,54.86,54.89,27464.0,50.2793,50.2977,50.261,50.2885,27464.0
2017-05-02 14:15:00,54.89,54.91,54.89,54.89,26918.0,50.2885,50.3068,50.2885,50.2885,26918.0
2017-05-02 14:20:00,54.89,54.9,54.87,54.88,32916.0,50.2885,50.2977,50.2702,50.2793,32916.0
2017-05-02 14:25:00,54.88,54.9,54.87,54.88,18677.0,50.2793,50.2977,50.2702,50.2793,18677.0
2017-05-02 14:30:00,54.88,54.9,54.87,54.88,59757.0,50.2793,50.2977,50.2702,50.2793,59757.0
2017-05-02 14:35:00,54.89,54.89,54.85,54.86,32224.0,50.2885,50.2885,50.2518,50.261,32224.0
2017-05-02 14:40:00,54.85,54.87,54.85,54.86,38433.0,50.2518,50.2702,50.2518,50.261,38433.0
2017-05-02 14:45:00,54.86,54.87,54.83,54.84,77304.0,50.261,50.2702,50.2335,50.2427,77304.0
2017-05-02 14:50:00,54.84,54.84,54.81,54.81,25578.0,50.2427,50.2427,50.2152,50.2152,25578.0
2017-05-02 14:55:00,54.82,54.84,54.81,54.82,57799.0,50.2244,50.2427,50.2152,50.2244,57799.0
2017-05-02 15:00:00,54.83,54.84,54.82,54.82,22339.0,50.2335,50.2427,50.2244,50.2244,22339.0
2017-05-02 15:05:00,54.83,54.85,54.81,54.84,74035.0,50.2335,50.2518,50.2152,50.2427,74035.0
2017-05-02 15:10:00,54.83,54.85,54.83,54.85,92070.0,50.2335,50.2518,50.2335,50.2518,92070.0
2017-05-02 15:15:00,54.85,54.86,54.84,54.85,29774.0,50.2518,50.261,50.2427,50.2518,29774.0
2017-05-02 15:20:00,54.84,54.86,54.84,54.85,24490.0,50.2427,50.261,50.2427,50.2518,24490.0
2017-05-02 15:25:00,54.85,54.87,54.84,54.86,70454.0,50.2518,50.2702,50.2427,50.261,70454.0
2017-05-02 15:30:00,54.86,54.86,54.84,54.85,68343.0,50.261,50.261,50.2427,50.2518,68343.0
2017-05-02 15:35:00,54.85,54.85,54.83,54.84,50140.0,50.2518,50.2518,50.2335,50.2427,50140.0
2017-05-02 15:40:00,54.84,54.85,54.82,54.84,88667.0,50.2427,50.2518,50.2244,50.2427,88667.0
2017-05-02 15:45:00,54.83,54.84,54.81,54.82,181326.0,50.2335,50.2427,50.2152,50.2244,181326.0
2017-05-02 15:50:00,54.82,54.87,54.81,54.86,238443.0,50.2244,50.2702,50.2152,50.261,238443.0
2017-05-02 15:55:00,54.86,54.9,54.84,54.89,882625.0,50.261,50.2977,50.2427,50.2885,882625.0
2017-05-03 09:30:00,54.73,54.78,54.64,54.65,165591.0,50.1419,50.1877,50.0595,50.0686,165591.0
2017-05-03 09:35:00,54.66,54.69,54.61,54.62,114014.0,50.0778,50.1053,50.032,50.0411,114014.0
2017-05-03 09:40:00,54.62,54.64,54.61,54.64,66048.0,50.0411,50.0595,50.032,50.0595,66048.0
2017-05-03 09:45:00,54.63,54.66,54.62,54.65,215270.0,50.0503,50.0778,50.0411,50.0686,215270.0
2017-05-03 09:50:00,54.64,54.69,54.62,54.69,64214.0,50.0595,50.1053,50.0411,50.1053,64214.0
2017-05-03 09:55:00,54.69,54.69,54.65,54.66,189805.0,50.1053,50.1053,50.0686,50.0778,189805.0
2017-05-03 10:00:00,54.66,54.67,54.62,54.66,48113.0,50.0778,50.0869,50.0411,50.0778,48113.0
2017-05-03 10:05:00,54.66,54.66,54.59,54.6,172407.0,50.0778,50.0778,50.0136,50.0228,172407.0
2017-05-03 10:10:00,54.6,54.61,54.56,54.58,105823.0,50.0228,50.032,49.9862,50.0045,105823.0
2017-05-03 10:15:00,54.57,54.65,54.56,54.65,39952.0,49.9953,50.0686,49.9862,50.0686,39952.0
2017-05-03 10:20:00,54.64,54.67,54.63,54.66,47488.0,50.0595,50.0869,50.0503,50.0778,47488.0
2017-05-03 10:25:00,54.66,54.69,54.64,54.68,36113.0,50.0778,50.1053,50.0595,50.0961,36113.0
2017-05-03 10:30:00,54.68,54.72,54.67,54.69,55906.0,50.0961,50.1327,50.0869,50.1053,55906.0
2017-05-03 10:35:00,54.7,54.73,54.69,54.7,59621.0,50.1144,50.1419,50.1053,50.1144,59621.0
2017-05-03 10:40:00,54.71,54.72,54.68,54.68,28507.0,50.1236,50.1327,50.0961,50.0961,28507.0
2017-05-03 10:45:00,54.68,54.69,54.63,54.65,41722.0,50.0961,50.1053,50.0503,50.0686,41722.0
2017-05-03 10:50:00,54.64,54.65,54.58,54.61,120895.0,50.0595,50.0686,50.0045,50.032,120895.0
2017-05-03 10:55:00,54.62,54.63,54.59,54.62,39570.0,50.0411,50.0503,50.0136,50.0411,39570.0
2017-05-03 11:00:00,54.62,54.63,54.6,54.6,37785.0,50.0411,50.0503,50.0228,50.0228,37785.0
2017-05-03 11:05:00,54.6,54.64,54.59,54.63,57096.0,50.0228,50.0595,50.0136,50.0503,57096.0
2017-05-03 11:10:00,54.63,54.64,54.61,54.61,28275.0,50.0503,50.0595,50.032,50.032,28275.0
2017-05-03 11:15:00,54.62,54.65,54.61,54.65,25859.0,50.0411,50.0686,50.032,50.0686,25859.0
2017-05-03 11:20:00,54.65,54.7,54.65,54.67,45641.0,50.0686,50.1144,50.0686,50.0869,45641.0
2017-05-03 11:25:00,54.67,54.71,54.67,54.7,86302.0,50.0869,50.1236,50.0869,50.1144,86302.0
2017-05-03 11:30:00,54.7,54.72,54.68,54.69,181746.0,50.1144,50.1327,50.0961,50.1053,181746.0
2017-05-03 11:35:00,54.7,54.71,54.67,54.69,39737.0,50.1144,50.1236,50.0869,50.1053,39737.0
2017-05-03 11:40:00,54.69,54.7,54.68,54.7,36741.0,50.1053,50.1144,50.0961,50.1144,36741.0
2017-05-03 11:45:00,54.7,54.72,54.69,54.72,87700.0,50.1144,50.1327,50.1053,50.1327,87700.0
2017-05-03 11:50:00,54.73,54.73,54.71,54.73,53907.0,50.1419,50.1419,50.1236,50.1419,53907.0
2017-05-03 11:55:00,54.73,54.74,54.72,54.73,64529.0,50.1419,50.1511,50.1327,50.1419,64529.0
2017-05-03 12:00:00,54.73,54.74,54.71,54.74,86981.0,50.1419,50.1511,50.1236,50.1511,86981.0
2017-05-03 12:05:00,54.74,54.74,54.72,54.73,24879.0,50.1511,50.1511,50.1327,50.1419,24879.0
2017-05-03 12:10:00,54.73,54.75,54.7,54.75,40947.0,50.1419,50.1602,50.1144,50.1602,40947.0
2017-05-03 12:15:00,54.75,54.76,54.74,54.75,34671.0,50.1602,50.1694,50.1511,50.1602,34671.0
2017-05-03 12:20:00,54.75,54.76,54.74,54.74,6992.0,50.1602,50.1694,50.1511,50.1511,6992.0
2017-05-03 12:25:00,54.75,54.78,54.74,54.78,21514.0,50.1602,50.1877,50.1511,50.1877,21514.0
2017-05-03 12:30:00,54.78,54.78,54.75,54.77,30954.0,50.1877,50.1877,50.1602,50.1786,30954.0
2017-05-03 12:35:00,54.78,54.79,54.76,54.79,34893.0,50.1877,50.1969,50.1694,50.1969,34893.0
2017-05-03 12:40:00,54.79,54.8,54.76,54.78,32551.0,50.1969,50.206,50.1694,50.1877,32551.0
2017-05-03 12:45:00,54.79,54.79,54.75,54.75,20688.0,50.1969,50.1969,50.1602,50.1602,20688.0
2017-05-03 12:50:00,54.76,54.76,54.73,54.76,86365.0,50.1694,50.1694,50.1419,50.1694,86365.0
2017-05-03 12:55:00,54.76,54.76,54.74,54.76,20136.0,50.1694,50.1694,50.1511,50.1694,20136.0
2017-05-03 13:00:00,54.75,54.77,54.75,54.76,16114.0,50.1602,50.1786,50.1602,50.1694,16114.0
2017-05-03 13:05:00,54.77,54.78,54.75,54.76,24781.0,50.1786,50.1877,50.1602,50.1694,24781.0
2017-05-03 13:10:00,54.75,54.77,54.75,54.75,23747.0,50.1602,50.1786,50.1602,50.1602,23747.0
2017-05-03 13:15:00,54.75,54.76,54.74,54.75,34279.0,50.1602,50.1694,50.1511,50.1602,34279.0
2017-05-03 13:20:00,54.75,54.76,54.74,54.75,26676.0,50.1602,50.1694,50.1511,50.1602,26676.0
2017-05-03 13:25:00,54.74,54.74,54.69,54.72,48678.0,50.1511,50.1511,50.1053,50.1327,48678.0
2017-05-03 13:30:00,54.73,54.74,54.72,54.72,26456.0,50.1419,50.1511,50.1327,50.1327,26456.0
2017-05-03 13:35:00,54.72,54.73,54.71,54.73,8000.0,50.1327,50.1419,50.1236,50.1419,8000.0
2017-05-03 13:40:00,54.73,54.73,54.7,54.71,24115.0,50.1419,50.1419,50.1144,50.1236,24115.0
2017-05-03 13:45:00,54.72,54.72,54.69,54.7,13555.0,50.1327,50.1327,50.1053,50.1144,13555.0
2017-05-03 13:50:00,54.7,54.73,54.69,54.73,22966.0,50.1144,50.1419,50.1053,50.1419,22966.0
2017-05-03 13:55:00,54.72,54.73,54.71,54.71,52656.0,50.1327,50.1419,50.1236,50.1236,52656.0
2017-05-03 14:00:00,54.72,54.74,54.7,54.74,97107.0,50.1327,50.1511,50.1144,50.1511,97107.0
2017-05-03 14:05:00,54.74,54.77,54.73,54.74,179947.0,50.1511,50.1786,50.1419,50.1511,179947.0
2017-05-03 14:10:00,54.73,54.75,54.72,54.74,60299.0,50.1419,50.1602,50.1327,50.1511,60299.0
2017-05-03 14:15:00,54.73,54.74,54.66,54.67,117182.0,50.1419,50.1511,50.0778,50.0869,117182.0
2017-05-03 14:20:00,54.68,54.71,54.68,54.71,28656.0,50.0961,50.1236,50.0961,50.1236,28656.0
2017-05-03 14:25:00,54.71,54.72,54.66,54.7,53503.0,50.1236,50.1327,50.0778,50.1144,53503.0
2017-05-03 14:30:00,54.69,54.71,54.68,54.7,67705.0,50.1053,50.1236,50.0961,50.1144,67705.0
2017-05-03 14:35:00,54.7,54.71,54.68,54.7,30702.0,50.1144,50.1236,50.0961,50.1144,30702.0
2017-05-03 14:40:00,54.69,54.75,54.69,54.75,45201.0,50.1053,50.1602,50.1053,50.1602,45201.0
2017-05-03 14:45:00,54.74,54.76,54.73,54.76,31946.0,50.1511,50.1694,50.1419,50.1694,31946.0
2017-05-03 14:50:00,54.76,54.77,54.74,54.76,68312.0,50.1694,50.1786,50.1511,50.1694,68312.0
2017-05-03 14:55:00,54.76,54.76,54.73,54.75,38711.0,50.1694,50.1694,50.1419,50.1602,38711.0
2017-05-03 15:00:00,54.75,54.77,54.72,54.76,64746.0,50.1602,50.1786,50.1327,50.1694,64746.0
2017-05-03 15:05:00,54.76,54.76,54.72,54.74,107236.0,50.1694,50.1694,50.1327,50.1511,107236.0
2017-05-03 15:10:00,54.74,54.75,54.7,54.72,45446.0,50.1511,50.1602,50.1144,50.1327,45446.0
2017-05-03 15:15:00,54.72,54.73,54.7,54.71,30308.0,50.1327,50.1419,50.1144,50.1236,30308.0
2017-05-03 15:20:00,54.71,54.74,54.7,54.74,45450.0,50.1236,50.1511,50.1144,50.1511,45450.0
2017-05-03 15:25:00,54.74,54.74,54.71,54.73,68715.0,50.1511,50.1511,50.1236,50.1419,68715.0
2017-05-03 15:30:00,54.74,54.76,54.73,54.75,73072.0,50.1511,50.1694,50.1419,50.1602,73072.0
2017-05-03 15:35:00,54.75,54.77,54.72,54.74,97308.0,50.1602,50.1786,50.1327,50.1511,97308.0
2017-05-03 15:40:00,54.74,54.75,54.73,54.74,61214.0,50.1511,50.1602,50.1419,50.1511,61214.0
2017-05-03 15:45:00,54.74,54.77,54.74,54.77,84462.0,50.1511,50.1786,50.1511,50.1786,84462.0
2017-05-03 15:50:00,54.77,54.84,54.76,54.84,273935.0,50.1786,50.2427,50.1694,50.2427,273935.0
2017-05-03 15:55:00,54.84,54.85,54.75,54.79,1250179.0,50.2427,50.2518,50.1602,50.1969,1250179.0
2017-05-04 09:30:00,54.83,54.86,54.77,54.78,163510.0,50.2335,50.261,50.1786,50.1877,163510.0
2017-05-04 09:35:00,54.77,54.78,54.65,54.68,127684.0,50.1786,50.1877,50.0686,50.0961,127684.0
2017-05-04 09:40:00,54.69,54.72,54.65,54.71,54651.0,50.1053,50.1327,50.0686,50.1236,54651.0
2017-05-04 09:45:00,54.7,54.73,54.68,54.69,75796.0,50.1144,50.1419,50.0961,50.1053,75796.0
2017-05-04 09:50:00,54.69,54.7,54.61,54.62,61616.0,50.1053,50.1144,50.032,50.0411,61616.0
2017-05-04 09:55:00,54.62,54.66,54.61,54.65,78333.0,50.0411,50.0778,50.032,50.0686,78333.0
2017-05-04 10:00:00,54.65,54.68,54.63,54.68,91091.0,50.0686,50.0961,50.0503,50.0961,91091.0
2017-05-04 10:05:00,54.68,54.72,54.67,54.72,93841.0,50.0961,50.1327,50.0869,50.1327,93841.0
2017-05-04 10:10:00,54.72,54.74,54.7,54.71,63459.0,50.1327,50.1511,50.1144,50.1236,63459.0
2017-05-04 10:15:00,54.7,54.77,54.7,54.77,68066.0,50.1144,50.1786,50.1144,50.1786,68066.0
2017-05-04 10:20:00,54.76,54.78,54.74,54.75,39308.0,50.1694,50.1877,50.1511,50.1602,39308.0
2017-05-04 10:25:00,54.75,54.8,54.75,54.76,84999.0,50.1602,50.206,50.1602,50.1694,84999.0
2017-05-04 10:30:00,54.76,54.77,54.74,54.74,70686.0,50.1694,50.1786,50.1511,50.1511,70686.0
2017-05-04 10:35:00,54.74,54.78,54.73,54.76,113829.0,50.1511,50.1877,50.1419,50.1694,113829.0
2017-05-04 10:40:00,54.76,54.77,54.73,54.77,268174.0,50.1694,50.1786,50.1419,50.1786,268174.0
2017-05-04 10:45:00,54.77,54.78,54.74,54.76,128205.0,50.1786,50.1877,50.1511,50.1694,128205.0
2017-05-04 10:50:00,54.76,54.77,54.73,54.73,53645.0,50.1694,50.1786,50.1419,50.1419,53645.0
2017-05-04 10:55:00,54.73,54.74,54.71,54.72,50371.0,50.1419,50.1511,50.1236,50.1327,50371.0
2017-05-04 11:00:00,54.72,54.75,54.71,54.75,65104.0,50.1327,50.1602,50.1236,50.1602,65104.0
2017-05-04 11:05:00,54.74,54.75,54.73,54.75,32599.0,50.1511,50.1602,50.1419,50.1602,32599.0
2017-05-04 11:10:00,54.75,54.77,54.74,54.75,46711.0,50.1602,50.1786,50.1511,50.1602,46711.0
2017-05-04 11:15:00,54.75,54.76,54.72,54.75,42163.0,50.1602,50.1694,50.1327,50.1602,42163.0
2017-05-04 11:20:00,54.76,54.79,54.76,54.78,86654.0,50.1694,50.1969,50.1694,50.1877,86654.0
2017-05-04 11:25:00,54.78,54.8,54.77,54.78,49819.0,50.1877,50.206,50.1786,50.1877,49819.0
2017-05-04 11:30:00,54.79,54.8,54.77,54.8,46496.0,50.1969,50.206,50.1786,50.206,46496.0
2017-05-04 11:35:00,54.8,54.83,54.79,54.83,110585.0,50.206,50.2335,50.1969,50.2335,110585.0
2017-05-04 11:40:00,54.83,54.85,54.82,54.85,50746.0,50.2335,50.2518,50.2244,50.2518,50746.0
2017-05-04 11:45:00,54.85,54.86,54.81,54.81,37156.0,50.2518,50.261,50.2152,50.2152,37156.0
2017-05-04 11:50:00,54.82,54.82,54.78,54.79,36086.0,50.2244,50.2244,50.1877,50.1969,36086.0
2017-05-04 11:55:00,54.79,54.8,54.73,54.75,81333.0,50.1969,50.206,50.1419,50.1602,81333.0
2017-05-04 12:00:00,54.75,54.77,54.68,54.69,236660.0,50.1602,50.1786,50.0961,50.1053,236660.0
2017-05-04 12:05:00,54.69,54.72,54.68,54.7,46816.0,50.1053,50.1327,50.0961,50.1144,46816.0
2017-05-04 12:10:00,54.69,54.7,54.65,54.65,47934.0,50.1053,50.1144,50.0686,50.0686,47934.0
2017-05-04 12:15:00,54.65,54.67,54.59,54.59,77692.0,50.0686,50.0869,50.0136,50.0136,77692.0
2017-05-04 12:20:00,54.59,54.63,54.59,54.62,92244.0,50.0136,50.0503,50.0136,50.0411,92244.0
2017-05-04 12:25:00,54.62,54.64,54.61,54.63,27170.0,50.0411,50.0595,50.032,50.0503,27170.0
2017-05-04 12:30:00,54.63,54.66,54.62,54.65,39717.0,50.0503,50.0778,50.0411,50.0686,39717.0
2017-05-04 12:35:00,54.64,54.66,54.63,54.66,25952.0,50.0595,50.0778,50.0503,50.0778,25952.0
2017-05-04 12:40:00,54.66,54.68,54.66,54.68,15279.0,50.0778,50.0961,50.0778,50.0961,15279.0
2017-05-04 12:45:00,54.68,54.73,54.67,54.73,48166.0,50.0961,50.1419,50.0869,50.1419,48166.0
2017-05-04 12:50:00,54.73,54.76,54.72,54.76,37205.0,50.1419,50.1694,50.1327,50.1694,37205.0
2017-05-04 12:55:00,54.75,54.78,54.75,54.77,67561.0,50.1602,50.1877,50.1602,50.1786,67561.0
2017-05-04 13:00:00,54.78,54.78,54.75,54.76,51320.0,50.1877,50.1877,50.1602,50.1694,51320.0
2017-05-04 13:05:00,54.77,54.8,54.76,54.78,37186.0,50.1786,50.206,50.1694,50.1877,37186.0
2017-05-04 13:10:00,54.78,54.78,54.75,54.75,32462.0,50.1877,50.1877,50.1602,50.1602,32462.0
2017-05-04 13:15:00,54.76,54.77,54.76,54.76,32448.0,50.1694,50.1786,50.1694,50.1694,32448.0
2017-05-04 13:20:00,54.76,54.76,54.75,54.76,42392.0,50.1694,50.1694,50.1602,50.1694,42392.0
2017-05-04 13:25:00,54.76,54.77,54.75,54.77,30958.0,50.1694,50.1786,50.1602,50.1786,30958.0
2017-05-04 13:30:00,54.77,54.77,54.74,54.76,22914.0,50.1786,50.1786,50.1511,50.1694,22914.0
2017-05-04 13:35:00,54.75,54.77,54.74,54.74,37886.0,50.1602,50.1786,50.1511,50.1511,37886.0
2017-05-04 13:40:00,54.75,54.75,54.73,54.74,94896.0,50.1602,50.1602,50.1419,50.1511,94896.0
2017-05-04 13:45:00,54.74,54.81,54.73,54.81,41398.0,50.1511,50.2152,50.1419,50.2152,41398.0
2017-05-04 13:50:00,54.81,54.82,54.76,54.77,55279.0,50.2152,50.2244,50.1694,50.1786,55279.0
2017-05-04 13:55:00,54.77,54.78,54.75,54.78,43975.0,50.1786,50.1877,50.1602,50.1877,43975.0
2017-05-04 14:00:00,54.77,54.8,54.77,54.79,36710.0,50.1786,50.206,50.1786,50.1969,36710.0
2017-05-04 14:05:00,54.79,54.79,54.77,54.78,23760.0,50.1969,50.1969,50.1786,50.1877,23760.0
2017-05-04 14:10:00,54.78,54.8,54.77,54.8,40078.0,50.1877,50.206,50.1786,50.206,40078.0
2017-05-04 14:15:00,54.79,54.82,54.75,54.76,59455.0,50.1969,50.2244,50.1602,50.1694,59455.0
2017-05-04 14:20:00,54.75,54.75,54.7,54.74,151913.0,50.1602,50.1602,50.1144,50.1511,151913.0
2017-05-04 14:25:00,54.74,54.77,54.74,54.77,50950.0,50.1511,50.1786,50.1511,50.1786,50950.0
2017-05-04 14:30:00,54.76,54.79,54.76,54.77,114492.0,50.1694,50.1969,50.1694,50.1786,114492.0
2017-05-04 14:35:00,54.77,54.79,54.75,54.78,59237.0,50.1786,50.1969,50.1602,50.1877,59237.0
2017-05-04 14:40:00,54.78,54.8,54.77,54.78,51745.0,50.1877,50.206,50.1786,50.1877,51745.0
2017-05-04 14:45:00,54.78,54.81,54.78,54.8,34238.0,50.1877,50.2152,50.1877,50.206,34238.0
2017-05-04 14:50:00,54.8,54.81,54.78,54.78,30840.0,50.206,50.2152,50.1877,50.1877,30840.0
2017-05-04 14:55:00,54.78,54.8,54.74,54.76,81863.0,50.1877,50.206,50.1511,50.1694,81863.0
2017-05-04 15:00:00,54.76,54.77,54.74,54.77,62915.0,50.1694,50.1786,50.1511,50.1786,62915.0
2017-05-04 15:05:00,54.77,54.78,54.75,54.75,46772.0,50.1786,50.1877,50.1602,50.1602,46772.0
2017-05-04 15:10:00,54.75,54.77,54.72,54.75,82525.0,50.1602,50.1786,50.1327,50.1602,82525.0
2017-05-04 15:15:00,54.76,54.77,54.75,54.76,57906.0,50.1694,50.1786,50.1602,50.1694,57906.0
2017-05-04 15:20:00,54.76,54.78,54.75,54.76,160818.0,50.1694,50.1877,50.1602,50.1694,160818.0
2017-05-04 15:25:00,54.77,54.77,54.74,54.75,92088.0,50.1786,50.1786,50.1511,50.1602,92088.0
2017-05-04 15:30:00,54.75,54.78,54.75,54.77,220282.0,50.1602,50.1877,50.1602,50.1786,220282.0
2017-05-04 15:35:00,54.76,54.79,54.76,54.79,72553.0,50.1694,50.1969,50.1694,50.1969,72553.0
2017-05-04 15:40:00,54.78,54.79,54.77,54.78,75043.0,50.1877,50.1969,50.1786,50.1877,75043.0
2017-05-04 15:45:00,54.77,54.78,54.75,54.76,158450.0,50.1786,50.1877,50.1602,50.1694,158450.0
2017-05-04 15:50:00,54.77,54.79,54.75,54.78,946688.0,50.1786,50.1969,50.1602,50.1877,946688.0
2017-05-04 15:55:00,54.78,54.78,54.75,54.76,837335.0,50.1877,50.1877,50.1602,50.1694,837335.0
2017-05-05 09:30:00,54.86,54.86,54.81,54.83,174246.0,50.261,50.261,50.2152,50.2335,174246.0
2017-05-05 09:35:00,54.84,54.86,54.8,54.85,606814.0,50.2427,50.261,50.206,50.2518,606814.0
2017-05-05 09:40:00,54.85,54.85,54.81,54.83,664244.0,50.2518,50.2518,50.2152,50.2335,664244.0
2017-05-05 09:45:00,54.84,54.86,54.76,54.79,565953.0,50.2427,50.261,50.1694,50.1969,565953.0
2017-05-05 09:50:00,54.8,54.84,54.79,54.83,76185.0,50.206,50.2427,50.1969,50.2335,76185.0
2017-05-05 09:55:00,54.84,54.85,54.79,54.79,81231.0,50.2427,50.2518,50.1969,50.1969,81231.0
2017-05-05 10:00:00,54.79,54.81,54.78,54.8,57150.0,50.1969,50.2152,50.1877,50.206,57150.0
2017-05-05 10:05:00,54.8,54.82,54.78,54.79,52179.0,50.206,50.2244,50.1877,50.1969,52179.0
2017-05-05 10:10:00,54.79,54.83,54.78,54.79,81290.0,50.1969,50.2335,50.1877,50.1969,81290.0
2017-05-05 10:15:00,54.8,54.8,54.77,54.79,27748.0,50.206,50.206,50.1786,50.1969,27748.0
2017-05-05 10:20:00,54.78,54.81,54.77,54.79,35510.0,50.1877,50.2152,50.1786,50.1969,35510.0
2017-05-05 10:25:00,54.78,54.78,54.73,54.76,73155.0,50.1877,50.1877,50.1419,50.1694,73155.0
2017-05-05 10:30:00,54.75,54.79,54.73,54.74,58130.0,50.1602,50.1969,50.1419,50.1511,58130.0
2017-05-05 10:35:00,54.74,54.77,54.72,54.74,32040.0,50.1511,50.1786,50.1327,50.1511,32040.0
2017-05-05 10:40:00,54.75,54.76,54.73,54.75,30288.0,50.1602,50.1694,50.1419,50.1602,30288.0
2017-05-05 10:45:00,54.75,54.79,54.75,54.79,27920.0,50.1602,50.1969,50.1602,50.1969,27920.0
2017-05-05 10:50:00,54.79,54.8,54.77,54.78,54078.0,50.1969,50.206,50.1786,50.1877,54078.0
2017-05-05 10:55:00,54.78,54.78,54.76,54.77,52203.0,50.1877,50.1877,50.1694,50.1786,52203.0
2017-05-05 11:00:00,54.76,54.79,54.76,54.79,22236.0,50.1694,50.1969,50.1694,50.1969,22236.0
2017-05-05 11:05:00,54.79,54.8,54.77,54.79,31425.0,50.1969,50.206,50.1786,50.1969,31425.0
2017-05-05 11:10:00,54.79,54.8,54.77,54.78,41726.0,50.1969,50.206,50.1786,50.1877,41726.0
2017-05-05 11:15:00,54.78,54.8,54.76,54.8,52824.0,50.1877,50.206,50.1694,50.206,52824.0
2017-05-05 11:20:00,54.79,54.81,54.76,54.77,35112.0,50.1969,50.2152,50.1694,50.1786,35112.0
2017-05-05 11:25:00,54.77,54.79,54.76,54.78,27164.0,50.1786,50.1969,50.1694,50.1877,27164.0
2017-05-05 11:30:00,54.78,54.8,54.77,54.8,20124.0,50.1877,50.206,50.1786,50.206,20124.0
2017-05-05 11:35:00,54.8,54.8,54.77,54.79,35666.0,50.206,50.206,50.1786,50.1969,35666.0
2017-05-05 11:40:00,54.78,54.81,54.78,54.81,48884.0,50.1877,50.2152,50.1877,50.2152,48884.0
2017-05-05 11:45:00,54.8,54.86,54.8,54.84,66280.0,50.206,50.261,50.206,50.2427,66280.0
2017-05-05 11:50:00,54.84,54.88,54.83,54.88,31526.0,50.2427,50.2793,50.2335,50.2793,31526.0
2017-05-05 11:55:00,54.88,54.89,54.86,54.88,41386.0,50.2793,50.2885,50.261,50.2793,41386.0
2017-05-05 12:00:00,54.88,54.9,54.88,54.88,42854.0,50.2793,50.2977,50.2793,50.2793,42854.0
2017-05-05 12:05:00,54.88,54.89,54.87,54.88,31631.0,50.2793,50.2885,50.2702,50.2793,31631.0
2017-05-05 12:10:00,54.88,54.89,54.87,54.89,47509.0,50.2793,50.2885,50.2702,50.2885,47509.0
2017-05-05 12:15:00,54.9,54.9,54.87,54.88,21316.0,50.2977,50.2977,50.2702,50.2793,21316.0
2017-05-05 12:20:00,54.87,54.89,54.85,54.86,30040.0,50.2702,50.2885,50.2518,50.261,30040.0
2017-05-05 12:25:00,54.86,54.87,54.84,54.84,39290.0,50.261,50.2702,50.2427,50.2427,39290.0
2017-05-05 12:30:00,54.84,54.85,54.8,54.81,55264.0,50.2427,50.2518,50.206,50.2152,55264.0
2017-05-05 12:35:00,54.81,54.84,54.81,54.83,13114.0,50.2152,50.2427,50.2152,50.2335,13114.0
2017-05-05 12:40:00,54.84,54.87,54.83,54.86,15391.0,50.2427,50.2702,50.2335,50.261,15391.0
2017-05-05 12:45:00,54.86,54.87,54.85,54.87,27388.0,50.261,50.2702,50.2518,50.2702,27388.0
2017-05-05 12:50:00,54.87,54.87,54.84,54.85,17662.0,50.2702,50.2702,50.2427,50.2518,17662.0
2017-05-05 12:55:00,54.85,54.87,54.83,54.86,29389.0,50.2518,50.2702,50.2335,50.261,29389.0
2017-05-05 13:00:00,54.86,54.87,54.85,54.86,18059.0,50.261,50.2702,50.2518,50.261,18059.0
2017-05-05 13:05:00,54.85,54.86,54.85,54.86,8542.0,50.2518,50.261,50.2518,50.261,8542.0
2017-05-05 13:10:00,54.86,54.87,54.84,54.85,78362.0,50.261,50.2702,50.2427,50.2518,78362.0
2017-05-05 13:15:00,54.85,54.87,54.84,54.86,122468.0,50.2518,50.2702,50.2427,50.261,122468.0
2017-05-05 13:20:00,54.87,54.89,54.86,54.88,121538.0,50.2702,50.2885,50.261,50.2793,121538.0
2017-05-05 13:25:00,54.88,54.89,54.87,54.88,22113.0,50.2793,50.2885,50.2702,50.2793,22113.0
2017-05-05 13:30:00,54.88,54.89,54.87,54.87,14100.0,50.2793,50.2885,50.2702,50.2702,14100.0
2017-05-05 13:35:00,54.87,54.89,54.87,54.89,17147.0,50.2702,50.2885,50.2702,50.2885,17147.0
2017-05-05 13:40:00,54.89,54.9,54.88,54.88,16870.0,50.2885,50.2977,50.2793,50.2793,16870.0
2017-05-05 13:45:00,54.89,54.9,54.88,54.9,8738.0,50.2885,50.2977,50.2793,50.2977,8738.0
2017-05-05 13:50:00,54.9,54.9,54.89,54.9,13010.0,50.2977,50.2977,50.2885,50.2977,13010.0
2017-05-05 13:55:00,54.9,54.91,54.89,54.89,31427.0,50.2977,50.3068,50.2885,50.2885,31427.0
2017-05-05 14:00:00,54.9,54.91,54.88,54.91,19573.0,50.2977,50.3068,50.2793,50.3068,19573.0
2017-05-05 14:05:00,54.9,54.91,54.89,54.9,16072.0,50.2977,50.3068,50.2885,50.2977,16072.0
2017-05-05 14:10:00,54.89,54.9,54.86,54.87,24858.0,50.2885,50.2977,50.261,50.2702,24858.0
2017-05-05 14:15:00,54.88,54.89,54.86,54.87,37587.0,50.2793,50.2885,50.261,50.2702,37587.0
2017-05-05 14:20:00,54.87,54.87,54.84,54.87,23072.0,50.2702,50.2702,50.2427,50.2702,23072.0
2017-05-05 14:25:00,54.87,54.88,54.86,54.87,15696.0,50.2702,50.2793,50.261,50.2702,15696.0
2017-05-05 14:30:00,54.86,54.88,54.86,54.87,24211.0,50.261,50.2793,50.261,50.2702,24211.0
2017-05-05 14:35:00,54.87,54.88,54.86,54.86,23859.0,50.2702,50.2793,50.261,50.261,23859.0
2017-05-05 14:40:00,54.87,54.88,54.86,54.87,68551.0,50.2702,50.2793,50.261,50.2702,68551.0
2017-05-05 14:45:00,54.87,54.91,54.86,54.89,91359.0,50.2702,50.3068,50.261,50.2885,91359.0
2017-05-05 14:50:00,54.89,54.9,54.87,54.89,35475.0,50.2885,50.2977,50.2702,50.2885,35475.0
2017-05-05 14:55:00,54.88,54.89,54.87,54.87,13564.0,50.2793,50.2885,50.2702,50.2702,13564.0
2017-05-05 15:00:00,54.87,54.88,54.84,54.86,72769.0,50.2702,50.2793,50.2427,50.261,72769.0
2017-05-05 15:05:00,54.87,54.89,54.86,54.88,36078.0,50.2702,50.2885,50.261,50.2793,36078.0
2017-05-05 15:10:00,54.89,54.9,54.87,54.89,63870.0,50.2885,50.2977,50.2702,50.2885,63870.0
2017-05-05 15:15:00,54.89,54.89,54.87,54.88,52007.0,50.2885,50.2885,50.2702,50.2793,52007.0
2017-05-05 15:20:00,54.89,54.89,54.87,54.89,56843.0,50.2885,50.2885,50.2702,50.2885,56843.0
2017-05-05 15:25:00,54.89,54.9,54.88,54.89,40280.0,50.2885,50.2977,50.2793,50.2885,40280.0
2017-05-05 15:30:00,54.89,54.9,54.88,54.9,36274.0,50.2885,50.2977,50.2793,50.2977,36274.0
2017-05-05 15:35:00,54.9,54.9,54.88,54.89,60346.0,50.2977,50.2977,50.2793,50.2885,60346.0
2017-05-05 15:40:00,54.89,54.91,54.88,54.9,84332.0,50.2885,50.3068,50.2793,50.2977,84332.0
2017-05-05 15:45:00,54.9,54.95,54.89,54.95,90494.0,50.2977,50.3435,50.2885,50.3435,90494.0
2017-05-05 15:50:00,54.95,54.97,54.94,54.96,139047.0,50.3435,50.3618,50.3343,50.3526,139047.0
2017-05-05 15:55:00,54.96,54.99,54.95,54.98,942852.0,50.3526,50.3801,50.3435,50.371,942852.0
2017-05-08 09:30:00,55.01,55.05,54.97,55.04,215350.0,50.3984,50.4351,50.3618,50.4259,215350.0
2017-05-08 09:35:00,55.05,55.06,54.94,54.95,123755.0,50.4351,50.4442,50.3343,50.3435,123755.0
2017-05-08 09:40:00,54.95,54.98,54.94,54.98,209501.0,50.3435,50.371,50.3343,50.371,209501.0
2017-05-08 09:45:00,54.99,55.01,54.98,55.0,62759.0,50.3801,50.3984,50.371,50.3893,62759.0
2017-05-08 09:50:00,54.99,55.0,54.92,54.92,53974.0,50.3801,50.3893,50.316,50.316,53974.0
2017-05-08 09:55:00,54.92,54.95,54.91,54.92,13548.0,50.316,50.3435,50.3068,50.316,13548.0
2017-05-08 10:00:00,54.92,54.95,54.91,54.93,26986.0,50.316,50.3435,50.3068,50.3251,26986.0
2017-05-08 10:05:00,54.93,54.94,54.92,54.94,40306.0,50.3251,50.3343,50.316,50.3343,40306.0
2017-05-08 10:10:00,54.95,54.96,54.91,54.94,48040.0,50.3435,50.3526,50.3068,50.3343,48040.0
2017-05-08 10:15:00,54.93,54.97,54.93,54.96,21579.0,50.3251,50.3618,50.3251,50.3526,21579.0
2017-05-08 10:20:00,54.96,54.97,54.94,54.95,52073.0,50.3526,50.3618,50.3343,50.3435,52073.0
2017-05-08 10:25:00,54.95,54.98,54.95,54.96,47200.0,50.3435,50.371,50.3435,50.3526,47200.0
2017-05-08 10:30:00,54.97,54.99,54.95,54.98,37967.0,50.3618,50.3801,50.3435,50.371,37967.0
2017-05-08 10:35:00,54.99,55.01,54.98,55.0,22891.0,50.3801,50.3984,50.371,50.3893,22891.0
2017-05-08 10:40:00,55.0,55.05,54.99,55.05,22305.0,50.3893,50.4351,50.3801,50.4351,22305.0
2017-05-08 10:45:00,55.05,55.05,55.02,55.02,43161.0,50.4351,50.4351,50.4076,50.4076,43161.0
2017-05-08 10:50:00,55.03,55.03,54.95,54.96,36215.0,50.4168,50.4168,50.3435,50.3526,36215.0
2017-05-08 10:55:00,54.97,55.01,54.96,55.0,34091.0,50.3618,50.3984,50.3526,50.3893,34091.0
2017-05-08 11:00:00,55.0,55.02,54.99,55.02,26305.0,50.3893,50.4076,50.3801,50.4076,26305.0
2017-05-08 11:05:00,55.02,55.04,55.01,55.03,79349.0,50.4076,50.4259,50.3984,50.4168,79349.0
2017-05-08 11:10:00,55.03,55.03,54.99,55.0,29415.0,50.4168,50.4168,50.3801,50.3893,29415.0
2017-05-08 11:15:00,55.01,55.03,55.0,55.02,39671.0,50.3984,50.4168,50.3893,50.4076,39671.0
2017-05-08 11:20:00,55.03,55.03,54.98,55.0,32014.0,50.4168,50.4168,50.371,50.3893,32014.0
2017-05-08 11:25:00,55.0,55.01,54.99,55.01,22349.0,50.3893,50.3984,50.3801,50.3984,22349.0
2017-05-08 11:30:00,55.01,55.05,55.01,55.04,39050.0,50.3984,50.4351,50.3984,50.4259,39050.0
2017-05-08 11:35:00,55.03,55.07,55.03,55.06,24306.0,50.4168,50.4534,50.4168,50.4442,24306.0
2017-05-08 11:40:00,55.06,55.08,55.05,55.08,15917.0,50.4442,50.4626,50.4351,50.4626,15917.0
2017-05-08 11:45:00,55.07,55.09,55.07,55.09,11567.0,50.4534,50.4717,50.4534,50.4717,11567.0
2017-05-08 11:50:00,55.09,55.09,55.06,55.06,37477.0,50.4717,50.4717,50.4442,50.4442,37477.0
2017-05-08 11:55:00,55.06,55.09,55.05,55.08,32587.0,50.4442,50.4717,50.4351,50.4626,32587.0
2017-05-08 12:00:00,55.08,55.1,55.08,55.1,24491.0,50.4626,50.4809,50.4626,50.4809,24491.0
2017-05-08 12:05:00,55.1,55.11,55.09,55.11,35533.0,50.4809,50.4901,50.4717,50.4901,35533.0
2017-05-08 12:10:00,55.11,55.12,55.1,55.1,26345.0,50.4901,50.4992,50.4809,50.4809,26345.0
2017-05-08 12:15:00,55.1,55.11,55.09,55.09,21937.0,50.4809,50.4901,50.4717,50.4717,21937.0
2017-05-08 12:20:00,55.09,55.12,55.09,55.11,24873.0,50.4717,50.4992,50.4717,50.4901,24873.0
2017-05-08 12:25:00,55.11,55.13,55.1,55.12,34541.0,50.4901,50.5084,50.4809,50.4992,34541.0
2017-05-08 12:30:00,55.13,55.15,55.13,55.15,24997.0,50.5084,50.5267,50.5084,50.5267,24997.0
2017-05-08 12:35:00,55.15,55.2,55.14,55.2,263154.0,50.5267,50.5725,50.5175,50.5725,263154.0
2017-05-08 12:40:00,55.19,55.2,55.18,55.19,36318.0,50.5633,50.5725,50.5542,50.5633,36318.0
2017-05-08 12:45:00,55.19,55.2,55.18,55.19,217727.0,50.5633,50.5725,50.5542,50.5633,217727.0
2017-05-08 12:50:00,55.19,55.2,55.17,55.17,58378.0,50.5633,50.5725,50.545,50.545,58378.0
2017-05-08 12:55:00,55.17,55.18,55.15,55.15,16152.0,50.545,50.5542,50.5267,50.5267,16152.0
2017-05-08 13:00:00,55.15,55.16,55.14,55.14,16629.0,50.5267,50.5359,50.5175,50.5175,16629.0
2017-05-08 13:05:00,55.14,55.15,55.13,55.14,18054.0,50.5175,50.5267,50.5084,50.5175,18054.0
2017-05-08 13:10:00,55.15,55.16,55.14,55.15,16660.0,50.5267,50.5359,50.5175,50.5267,16660.0
2017-05-08 13:15:00,55.14,55.17,55.14,55.16,31866.0,50.5175,50.545,50.5175,50.5359,31866.0
2017-05-08 13:20:00,55.17,55.17,55.16,55.17,12278.0,50.545,50.545,50.5359,50.545,12278.0
2017-05-08 13:25:00,55.18,55.18,55.17,55.17,6798.0,50.5542,50.5542,50.545,50.545,6798.0
2017-05-08 13:30:00,55.17,55.17,55.15,55.17,111969.0,50.545,50.545,50.5267,50.545,111969.0
2017-05-08 13:35:00,55.16,55.18,55.16,55.18,17478.0,50.5359,50.5542,50.5359,50.5542,17478.0
2017-05-08 13:40:00,55.18,55.2,55.17,55.2,11448.0,50.5542,50.5725,50.545,50.5725,11448.0
2017-05-08 13:45:00,55.19,55.21,55.19,55.21,20038.0,50.5633,50.5817,50.5633,50.5817,20038.0
2017-05-08 13:50:00,55.2,55.22,55.19,55.21,47331.0,50.5725,50.5908,50.5633,50.5817,47331.0
2017-05-08 13:55:00,55.21,55.22,55.19,55.22,28312.0,50.5817,50.5908,50.5633,50.5908,28312.0
2017-05-08 14:00:00,55.22,55.22,55.2,55.21,25574.0,50.5908,50.5908,50.5725,50.5817,25574.0
2017-05-08 14:05:00,55.21,55.22,55.19,55.22,25957.0,50.5817,50.5908,50.5633,50.5908,25957.0
2017-05-08 14:10:00,55.21,55.22,55.19,55.2,23207.0,50.5817,50.5908,50.5633,50.5725,23207.0
2017-05-08 14:15:00,55.21,55.21,55.17,55.19,22844.0,50.5817,50.5817,50.545,50.5633,22844.0
2017-05-08 14:20:00,55.19,55.21,55.18,55.21,28677.0,50.5633,50.5817,50.5542,50.5817,28677.0
2017-05-08 14:25:00,55.2,55.21,55.18,55.19,20636.0,50.5725,50.5817,50.5542,50.5633,20636.0
2017-05-08 14:30:00,55.19,55.21,55.18,55.18,84554.0,50.5633,50.5817,50.5542,50.5542,84554.0
2017-05-08 14:35:00,55.18,55.19,55.18,55.19,44418.0,50.5542,50.5633,50.5542,50.5633,44418.0
2017-05-08 14:40:00,55.19,55.19,55.16,55.18,37139.0,50.5633,50.5633,50.5359,50.5542,37139.0
2017-05-08 14:45:00,55.18,55.21,55.18,55.2,22828.0,50.5542,50.5817,50.5542,50.5725,22828.0
2017-05-08 14:50:00,55.2,55.23,55.2,55.22,35242.0,50.5725,50.6,50.5725,50.5908,35242.0
2017-05-08 14:55:00,55.22,55.22,55.2,55.22,33083.0,50.5908,50.5908,50.5725,50.5908,33083.0
2017-05-08 15:00:00,55.22,55.22,55.2,55.21,82268.0,50.5908,50.5908,50.5725,50.5817,82268.0
2017-05-08 15:05:00,55.21,55.24,55.2,55.23,42724.0,50.5817,50.6092,50.5725,50.6,42724.0
2017-05-08 15:10:00,55.23,55.23,55.2,55.21,35073.0,50.6,50.6,50.5725,50.5817,35073.0
2017-05-08 15:15:00,55.21,55.22,55.2,55.2,38492.0,50.5817,50.5908,50.5725,50.5725,38492.0
2017-05-08 15:20:00,55.2,55.21,55.18,55.18,55707.0,50.5725,50.5817,50.5542,50.5542,55707.0
2017-05-08 15:25:00,55.18,55.2,55.17,55.19,36288.0,50.5542,50.5725,50.545,50.5633,36288.0
2017-05-08 15:30:00,55.18,55.19,55.17,55.19,50993.0,50.5542,50.5633,50.545,50.5633,50993.0
2017-05-08 15:35:00,55.19,55.19,55.15,55.15,58393.0,50.5633,50.5633,50.5267,50.5267,58393.0
2017-05-08 15:40:00,55.16,55.17,55.13,55.13,99211.0,50.5359,50.545,50.5084,50.5084,99211.0
2017-05-08 15:45:00,55.14,55.15,55.13,55.13,95597.0,50.5175,50.5267,50.5084,50.5084,95597.0
2017-05-08 15:50:00,55.14,55.2,55.13,55.2,175980.0,50.5175,50.5725,50.5084,50.5725,175980.0
2017-05-08 15:55:00,55.2,55.22,55.19,55.21,436783.0,50.5725,50.5908,50.5633,50.5817,436783.0
2017-05-09 09:30:00,55.27,55.32,55.22,55.3,234250.0,50.6366,50.6824,50.5908,50.6641,234250.0
2017-05-09 09:35:00,55.3,55.34,55.29,55.33,123399.0,50.6641,50.7008,50.655,50.6916,123399.0
2017-05-09 09:40:00,55.32,55.34,55.3,55.33,115268.0,50.6824,50.7008,50.6641,50.6916,115268.0
2017-05-09 09:45:00,55.33,55.35,55.31,55.33,100561.0,50.6916,50.7099,50.6733,50.6916,100561.0
2017-05-09 09:50:00,55.33,55.35,55.31,55.32,62302.0,50.6916,50.7099,50.6733,50.6824,62302.0
2017-05-09 09:55:00,55.33,55.33,55.29,55.33,49253.0,50.6916,50.6916,50.655,50.6916,49253.0
2017-05-09 10:00:00,55.34,55.42,55.34,55.38,83356.0,50.7008,50.7741,50.7008,50.7374,83356.0
2017-05-09 10:05:00,55.38,55.42,55.36,55.37,92687.0,50.7374,50.7741,50.7191,50.7283,92687.0
2017-05-09 10:10:00,55.37,55.4,55.37,55.39,115341.0,50.7283,50.7557,50.7283,50.7466,115341.0
2017-05-09 10:15:00,55.4,55.43,55.38,55.39,67069.0,50.7557,50.7832,50.7374,50.7466,67069.0
2017-05-09 10:20:00,55.4,55.41,55.34,55.37,60444.0,50.7557,50.7649,50.7008,50.7283,60444.0
2017-05-09 10:25:00,55.37,55.38,55.34,55.35,48360.0,50.7283,50.7374,50.7008,50.7099,48360.0
2017-05-09 10:30:00,55.35,55.38,55.34,55.35,40711.0,50.7099,50.7374,50.7008,50.7099,40711.0
2017-05-09 10:35:00,55.35,55.38,55.34,55.37,65874.0,50.7099,50.7374,50.7008,50.7283,65874.0
2017-05-09 10:40:00,55.37,55.38,55.3,55.3,73803.0,50.7283,50.7374,50.6641,50.6641,73803.0
2017-05-09 10:45:00,55.31,55.34,55.3,55.32,53435.0,50.6733,50.7008,50.6641,50.6824,53435.0
2017-05-09 10:50:00,55.32,55.36,55.32,55.34,52641.0,50.6824,50.7191,50.6824,50.7008,52641.0
2017-05-09 10:55:00,55.34,55.34,55.3,55.32,44127.0,50.7008,50.7008,50.6641,50.6824,44127.0
2017-05-09 11:00:00,55.32,55.34,55.31,55.34,33178.0,50.6824,50.7008,50.6733,50.7008,33178.0
2017-05-09 11:05:00,55.34,55.35,55.33,55.35,45747.0,50.7008,50.7099,50.6916,50.7099,45747.0
2017-05-09 11:10:00,55.35,55.36,55.32,55.33,26456.0,50.7099,50.7191,50.6824,50.6916,26456.0
2017-05-09 11:15:00,55.34,55.34,55.27,55.28,75745.0,50.7008,50.7008,50.6366,50.6458,75745.0
2017-05-09 11:20:00,55.28,55.29,55.26,55.28,47129.0,50.6458,50.655,50.6275,50.6458,47129.0
2017-05-09 11:25:00,55.28,55.34,55.27,55.33,41193.0,50.6458,50.7008,50.6366,50.6916,41193.0
2017-05-09 11:30:00,55.33,55.33,55.31,55.32,26025.0,50.6916,50.6916,50.6733,50.6824,26025.0
2017-05-09 11:35:00,55.32,55.32,55.29,55.29,24643.0,50.6824,50.6824,50.655,50.655,24643.0
2017-05-09 11:40:00,55.3,55.31,55.29,55.31,26927.0,50.6641,50.6733,50.655,50.6733,26927.0
2017-05-09 11:45:00,55.31,55.32,55.27,55.29,24728.0,50.6733,50.6824,50.6366,50.655,24728.0
2017-05-09 11:50:00,55.3,55.3,55.28,55.28,26989.0,50.6641,50.6641,50.6458,50.6458,26989.0
2017-05-09 11:55:00,55.29,55.31,55.28,55.3,13105.0,50.655,50.6733,50.6458,50.6641,13105.0
2017-05-09 12:00:00,55.31,55.32,55.3,55.31,10738.0,50.6733,50.6824,50.6641,50.6733,10738.0
2017-05-09 12:05:00,55.31,55.32,55.29,55.31,21753.0,50.6733,50.6824,50.655,50.6733,21753.0
2017-05-09 12:10:00,55.32,55.34,55.32,55.33,12447.0,50.6824,50.7008,50.6824,50.6916,12447.0
2017-05-09 12:15:00,55.32,55.34,55.32,55.34,13146.0,50.6824,50.7008,50.6824,50.7008,13146.0
2017-05-09 12:20:00,55.34,55.34,55.31,55.33,20209.0,50.7008,50.7008,50.6733,50.6916,20209.0
2017-05-09 12:25:00,55.33,55.34,55.32,55.33,14421.0,50.6916,50.7008,50.6824,50.6916,14421.0
2017-05-09 12:30:00,55.33,55.33,55.29,55.32,15537.0,50.6916,50.6916,50.655,50.6824,15537.0
2017-05-09 12:35:00,55.32,55.33,55.3,55.32,31192.0,50.6824,50.6916,50.6641,50.6824,31192.0
2017-05-09 12:40:00,55.31,55.34,55.31,55.32,30049.0,50.6733,50.7008,50.6733,50.6824,30049.0
2017-05-09 12:45:00,55.32,55.34,55.31,55.32,21283.0,50.6824,50.7008,50.6733,50.6824,21283.0
2017-05-09 12:50:00,55.32,55.33,55.31,55.31,14917.0,50.6824,50.6916,50.6733,50.6733,14917.0
2017-05-09 12:55:00,55.31,55.31,55.29,55.3,17663.0,50.6733,50.6733,50.655,50.6641,17663.0
2017-05-09 13:00:00,55.31,55.33,55.3,55.32,12065.0,50.6733,50.6916,50.6641,50.6824,12065.0
2017-05-09 13:05:00,55.32,55.33,55.3,55.32,54774.0,50.6824,50.6916,50.6641,50.6824,54774.0
2017-05-09 13:10:00,55.31,55.32,55.3,55.3,24842.0,50.6733,50.6824,50.6641,50.6641,24842.0
2017-05-09 13:15:00,55.3,55.32,55.29,55.3,11795.0,50.6641,50.6824,50.655,50.6641,11795.0
2017-05-09 13:20:00,55.3,55.31,55.28,55.29,34931.0,50.6641,50.6733,50.6458,50.655,34931.0
2017-05-09 13:25:00,55.29,55.3,55.22,55.23,103729.0,50.655,50.6641,50.5908,50.6,103729.0
2017-05-09 13:30:00,55.23,55.25,55.22,55.23,59656.0,50.6,50.6183,50.5908,50.6,59656.0
2017-05-09 13:35:00,55.23,55.25,55.23,55.23,18917.0,50.6,50.6183,50.6,50.6,18917.0
2017-05-09 13:40:00,55.23,55.25,55.23,55.24,82169.0,50.6,50.6183,50.6,50.6092,82169.0
2017-05-09 13:45:00,55.25,55.26,55.24,55.25,22164.0,50.6183,50.6275,50.6092,50.6183,22164.0
2017-05-09 13:50:00,55.25,55.28,55.25,55.27,23147.0,50.6183,50.6458,50.6183,50.6366,23147.0
2017-05-09 13:55:00,55.27,55.28,55.25,55.27,17524.0,50.6366,50.6458,50.6183,50.6366,17524.0
2017-05-09 14:00:00,55.28,55.29,55.26,55.27,42376.0,50.6458,50.655,50.6275,50.6366,42376.0
2017-05-09 14:05:00,55.27,55.27,55.24,55.26,62251.0,50.6366,50.6366,50.6092,50.6275,62251.0
2017-05-09 14:10:00,55.25,55.27,55.25,55.27,19174.0,50.6183,50.6366,50.6183,50.6366,19174.0
2017-05-09 14:15:00,55.27,55.28,55.25,55.28,12863.0,50.6366,50.6458,50.6183,50.6458,12863.0
2017-05-09 14:20:00,55.28,55.29,55.25,55.26,24251.0,50.6458,50.655,50.6183,50.6275,24251.0
2017-05-09 14:25:00,55.27,55.28,55.26,55.26,21453.0,50.6366,50.6458,50.6275,50.6275,21453.0
2017-05-09 14:30:00,55.27,55.27,55.25,55.27,14050.0,50.6366,50.6366,50.6183,50.6366,14050.0
2017-05-09 14:35:00,55.27,55.28,55.26,55.28,15795.0,50.6366,50.6458,50.6275,50.6458,15795.0
2017-05-09 14:40:00,55.28,55.29,55.27,55.28,18928.0,50.6458,50.655,50.6366,50.6458,18928.0
2017-05-09 14:45:00,55.28,55.3,55.27,55.29,50613.0,50.6458,50.6641,50.6366,50.655,50613.0
2017-05-09 14:50:00,55.29,55.29,55.28,55.29,18249.0,50.655,50.655,50.6458,50.655,18249.0
2017-05-09 14:55:00,55.29,55.3,55.27,55.27,677368.0,50.655,50.6641,50.6366,50.6366,677368.0
2017-05-09 15:00:00,55.28,55.28,55.26,55.28,18085.0,50.6458,50.6458,50.6275,50.6458,18085.0
2017-05-09 15:05:00,55.28,55.3,55.27,55.29,61235.0,50.6458,50.6641,50.6366,50.655,61235.0
2017-05-09 15:10:00,55.29,55.3,55.28,55.29,29966.0,50.655,50.6641,50.6458,50.655,29966.0
2017-05-09 15:15:00,55.29,55.3,55.27,55.28,40299.0,50.655,50.6641,50.6366,50.6458,40299.0
2017-05-09 15:20:00,55.27,55.28,55.26,55.28,36845.0,50.6366,50.6458,50.6275,50.6458,36845.0
2017-05-09 15:25:00,55.28,55.29,55.27,55.29,39030.0,50.6458,50.655,50.6366,50.655,39030.0
2017-05-09 15:30:00,55.29,55.29,55.23,55.24,107153.0,50.655,50.655,50.6,50.6092,107153.0
2017-05-09 15:35:00,55.24,55.25,55.19,55.22,341676.0,50.6092,50.6183,50.5633,50.5908,341676.0
2017-05-09 15:40:00,55.21,55.23,55.17,55.19,127104.0,50.5817,50.6,50.545,50.5633,127104.0
2017-05-09 15:45:00,55.19,55.22,55.19,55.21,177230.0,50.5633,50.5908,50.5633,50.5817,177230.0
2017-05-09 15:50:00,55.21,55.24,55.21,55.24,107420.0,50.5817,50.6092,50.5817,50.6092,107420.0
2017-05-09 15:55:00,55.24,55.28,55.24,55.27,912570.0,50.6092,50.6458,50.6092,50.6366,912570.0
2017-05-10 09:30:00,55.34,55.39,55.31,55.36,250384.0,50.7008,50.7466,50.6733,50.7191,250384.0
2017-05-10 09:35:00,55.36,55.38,55.32,55.34,92091.0,50.7191,50.7374,50.6824,50.7008,92091.0
2017-05-10 09:40:00,55.34,55.36,55.33,55.36,43356.0,50.7008,50.7191,50.6916,50.7191,43356.0
2017-05-10 09:45:00,55.36,55.36,55.32,55.34,38419.0,50.7191,50.7191,50.6824,50.7008,38419.0
2017-05-10 09:50:00,55.33,55.34,55.3,55.32,53262.0,50.6916,50.7008,50.6641,50.6824,53262.0
2017-05-10 09:55:00,55.31,55.33,55.31,55.32,42097.0,50.6733,50.6916,50.6733,50.6824,42097.0
2017-05-10 10:00:00,55.31,55.31,55.26,55.27,275205.0,50.6733,50.6733,50.6275,50.6366,275205.0
2017-05-10 10:05:00,55.28,55.32,55.27,55.3,47331.0,50.6458,50.6824,50.6366,50.6641,47331.0
2017-05-10 10:10:00,55.3,55.32,55.29,55.29,69312.0,50.6641,50.6824,50.655,50.655,69312.0
2017-05-10 10:15:00,55.29,55.32,55.28,55.29,36748.0,50.655,50.6824,50.6458,50.655,36748.0
2017-05-10 10:20:00,55.29,55.31,55.27,55.3,23919.0,50.655,50.6733,50.6366,50.6641,23919.0
2017-05-10 10:25:00,55.29,55.29,55.23,55.24,59588.0,50.655,50.655,50.6,50.6092,59588.0
2017-05-10 10:30:00,55.24,55.25,55.21,55.23,121071.0,50.6092,50.6183,50.5817,50.6,121071.0
2017-05-10 10:35:00,55.24,55.28,55.24,55.27,57946.0,50.6092,50.6458,50.6092,50.6366,57946.0
2017-05-10 10:40:00,55.26,55.3,55.25,55.3,35452.0,50.6275,50.6641,50.6183,50.6641,35452.0
2017-05-10 10:45:00,55.3,55.3,55.26,55.27,64042.0,50.6641,50.6641,50.6275,50.6366,64042.0
2017-05-10 10:50:00,55.27,55.31,55.26,55.3,44707.0,50.6366,50.6733,50.6275,50.6641,44707.0
2017-05-10 10:55:00,55.3,55.3,55.25,55.26,126337.0,50.6641,50.6641,50.6183,50.6275,126337.0
2017-05-10 11:00:00,55.26,55.3,55.25,55.3,29911.0,50.6275,50.6641,50.6183,50.6641,29911.0
2017-05-10 11:05:00,55.3,55.32,55.29,55.32,35038.0,50.6641,50.6824,50.655,50.6824,35038.0
2017-05-10 11:10:00,55.31,55.34,55.31,55.32,40683.0,50.6733,50.7008,50.6733,50.6824,40683.0
2017-05-10 11:15:00,55.33,55.37,55.32,55.35,277026.0,50.6916,50.7283,50.6824,50.7099,277026.0
2017-05-10 11:20:00,55.35,55.41,55.35,55.4,72773.0,50.7099,50.7649,50.7099,50.7557,72773.0
2017-05-10 11:25:00,55.4,55.43,55.39,55.42,124441.0,50.7557,50.7832,50.7466,50.7741,124441.0
2017-05-10 11:30:00,55.42,55.43,55.39,55.4,49803.0,50.7741,50.7832,50.7466,50.7557,49803.0
2017-05-10 11:35:00,55.4,55.41,55.39,55.41,26312.0,50.7557,50.7649,50.7466,50.7649,26312.0
2017-05-10 11:40:00,55.41,55.42,55.39,55.4,40719.0,50.7649,50.7741,50.7466,50.7557,40719.0
2017-05-10 11:45:00,55.41,55.41,55.38,55.39,29250.0,50.7649,50.7649,50.7374,50.7466,29250.0
2017-05-10 11:50:00,55.39,55.41,55.38,55.41,41576.0,50.7466,50.7649,50.7374,50.7649,41576.0
2017-05-10 11:55:00,55.41,55.43,55.41,55.41,31002.0,50.7649,50.7832,50.7649,50.7649,31002.0
2017-05-10 12:00:00,55.41,55.44,55.41,55.44,31934.0,50.7649,50.7924,50.7649,50.7924,31934.0
2017-05-10 12:05:00,55.44,55.45,55.41,55.43,70371.0,50.7924,50.8016,50.7649,50.7832,70371.0
2017-05-10 12:10:00,55.43,55.43,55.41,55.43,59524.0,50.7832,50.7832,50.7649,50.7832,59524.0
2017-05-10 12:15:00,55.43,55.43,55.41,55.43,51749.0,50.7832,50.7832,50.7649,50.7832,51749.0
2017-05-10 12:20:00,55.44,55.46,55.43,55.44,37491.0,50.7924,50.8107,50.7832,50.7924,37491.0
2017-05-10 12:25:00,55.44,55.47,55.43,55.46,33543.0,50.7924,50.8199,50.7832,50.8107,33543.0
2017-05-10 12:30:00,55.46,55.48,55.46,55.48,18602.0,50.8107,50.829,50.8107,50.829,18602.0
2017-05-10 12:35:00,55.47,55.48,55.45,55.46,39694.0,50.8199,50.829,50.8016,50.8107,39694.0
2017-05-10 12:40:00,55.46,55.48,55.45,55.47,23519.0,50.8107,50.829,50.8016,50.8199,23519.0
2017-05-10 12:45:00,55.47,55.48,55.46,55.48,31501.0,50.8199,50.829,50.8107,50.829,31501.0
2017-05-10 12:50:00,55.47,55.49,55.46,55.47,18452.0,50.8199,50.8382,50.8107,50.8199,18452.0
2017-05-10 12:55:00,55.48,55.49,55.47,55.49,10655.0,50.829,50.8382,50.8199,50.8382,10655.0
2017-05-10 13:00:00,55.49,55.5,55.48,55.49,21087.0,50.8382,50.8474,50.829,50.8382,21087.0
2017-05-10 13:05:00,55.49,55.5,55.46,55.48,48362.0,50.8382,50.8474,50.8107,50.829,48362.0
2017-05-10 13:10:00,55.48,55.48,55.46,55.47,41690.0,50.829,50.829,50.8107,50.8199,41690.0
2017-05-10 13:15:00,55.46,55.48,55.45,55.47,27425.0,50.8107,50.829,50.8016,50.8199,27425.0
2017-05-10 13:20:00,55.47,55.48,55.46,55.47,23697.0,50.8199,50.829,50.8107,50.8199,23697.0
2017-05-10 13:25:00,55.47,55.5,55.47,55.48,29168.0,50.8199,50.8474,50.8199,50.829,29168.0
2017-05-10 13:30:00,55.49,55.5,55.48,55.48,43645.0,50.8382,50.8474,50.829,50.829,43645.0
2017-05-10 13:35:00,55.48,55.49,55.47,55.49,35086.0,50.829,50.8382,50.8199,50.8382,35086.0
2017-05-10 13:40:00,55.48,55.5,55.48,55.49,40344.0,50.829,50.8474,50.829,50.8382,40344.0
2017-05-10 13:45:00,55.48,55.51,55.48,55.49,19221.0,50.829,50.8565,50.829,50.8382,19221.0
2017-05-10 13:50:00,55.5,55.5,55.49,55.5,11288.0,50.8474,50.8474,50.8382,50.8474,11288.0
2017-05-10 13:55:00,55.5,55.51,55.48,55.5,63854.0,50.8474,50.8565,50.829,50.8474,63854.0
2017-05-10 14:00:00,55.49,55.51,55.47,55.48,45665.0,50.8382,50.8565,50.8199,50.829,45665.0
2017-05-10 14:05:00,55.48,55.49,55.47,55.49,17357.0,50.829,50.8382,50.8199,50.8382,17357.0
2017-05-10 14:10:00,55.49,55.49,55.46,55.48,21187.0,50.8382,50.8382,50.8107,50.829,21187.0
2017-05-10 14:15:00,55.48,55.49,55.46,55.47,9666.0,50.829,50.8382,50.8107,50.8199,9666.0
2017-05-10 14:20:00,55.48,55.48,55.46,55.46,14162.0,50.829,50.829,50.8107,50.8107,14162.0
2017-05-10 14:25:00,55.46,55.46,55.44,55.44,20374.0,50.8107,50.8107,50.7924,50.7924,20374.0
2017-05-10 14:30:00,55.45,55.48,55.45,55.47,50901.0,50.8016,50.829,50.8016,50.8199,50901.0
2017-05-10 14:35:00,55.47,55.47,55.45,55.47,35421.0,50.8199,50.8199,50.8016,50.8199,35421.0
2017-05-10 14:40:00,55.47,55.48,55.46,55.48,33745.0,50.8199,50.829,50.8107,50.829,33745.0
2017-05-10 14:45:00,55.48,55.5,55.47,55.5,78558.0,50.829,50.8474,50.8199,50.8474,78558.0
2017-05-10 14:50:00,55.5,55.5,55.49,55.5,50024.0,50.8474,50.8474,50.8382,50.8474,50024.0
2017-05-10 14:55:00,55.49,55.5,55.48,55.5,44589.0,50.8382,50.8474,50.829,50.8474,44589.0
2017-05-10 15:00:00,55.5,55.52,55.49,55.51,81530.0,50.8474,50.8657,50.8382,50.8565,81530.0
2017-05-10 15:05:00,55.51,55.53,55.5,55.53,34169.0,50.8565,50.8748,50.8474,50.8748,34169.0
2017-05-10 15:10:00,55.53,55.53,55.51,55.52,28069.0,50.8748,50.8748,50.8565,50.8657,28069.0
2017-05-10 15:15:00,55.52,55.53,55.51,55.52,26413.0,50.8657,50.8748,50.8565,50.8657,26413.0
2017-05-10 15:20:00,55.51,55.51,55.48,55.49,54603.0,50.8565,50.8565,50.829,50.8382,54603.0
2017-05-10 15:25:00,55.49,55.5,55.46,55.47,51224.0,50.8382,50.8474,50.8107,50.8199,51224.0
2017-05-10 15:30:00,55.47,55.47,55.45,55.46,79102.0,50.8199,50.8199,50.8016,50.8107,79102.0
2017-05-10 15:35:00,55.47,55.47,55.4,55.43,115977.0,50.8199,50.8199,50.7557,50.7832,115977.0
2017-05-10 15:40:00,55.43,55.45,55.42,55.44,35920.0,50.7832,50.8016,50.7741,50.7924,35920.0
2017-05-10 15:45:00,55.45,55.46,55.43,55.46,39804.0,50.8016,50.8107,50.7832,50.8107,39804.0
2017-05-10 15:50:00,55.46,55.47,55.45,55.46,157373.0,50.8107,50.8199,50.8016,50.8107,157373.0
2017-05-10 15:55:00,55.46,55.5,55.46,55.49,687186.0,50.8107,50.8474,50.8107,50.8382,687186.0
2017-05-11 09:30:00,55.32,55.35,55.31,55.32,124012.0,50.6824,50.7099,50.6733,50.6824,124012.0
2017-05-11 09:35:00,55.32,55.39,55.29,55.35,78863.0,50.6824,50.7466,50.655,50.7099,78863.0
2017-05-11 09:40:00,55.34,55.38,55.33,55.34,175445.0,50.7008,50.7374,50.6916,50.7008,175445.0
2017-05-11 09:45:00,55.34,55.35,55.28,55.3,178553.0,50.7008,50.7099,50.6458,50.6641,178553.0
2017-05-11 09:50:00,55.3,55.3,55.2,55.21,69007.0,50.6641,50.6641,50.5725,50.5817,69007.0
2017-05-11 09:55:00,55.21,55.23,55.14,55.2,114175.0,50.5817,50.6,50.5175,50.5725,114175.0
2017-05-11 10:00:00,55.2,55.2,55.13,55.17,53576.0,50.5725,50.5725,50.5084,50.545,53576.0
2017-05-11 10:05:00,55.17,55.23,55.16,55.21,33345.0,50.545,50.6,50.5359,50.5817,33345.0
2017-05-11 10:10:00,55.21,55.22,55.19,55.2,54933.0,50.5817,50.5908,50.5633,50.5725,54933.0
2017-05-11 10:15:00,55.2,55.22,55.16,55.17,60860.0,50.5725,50.5908,50.5359,50.545,60860.0
2017-05-11 10:20:00,55.16,55.19,55.13,55.15,148178.0,50.5359,50.5633,50.5084,50.5267,148178.0
2017-05-11 10:25:00,55.15,55.2,55.13,55.19,42245.0,50.5267,50.5725,50.5084,50.5633,42245.0
2017-05-11 10:30:00,55.18,55.2,55.12,55.16,148793.0,50.5542,50.5725,50.4992,50.5359,148793.0
2017-05-11 10:35:00,55.16,55.2,55.13,55.14,39300.0,50.5359,50.5725,50.5084,50.5175,39300.0
2017-05-11 10:40:00,55.15,55.18,55.14,55.18,62075.0,50.5267,50.5542,50.5175,50.5542,62075.0
2017-05-11 10:45:00,55.18,55.18,55.14,55.16,52473.0,50.5542,50.5542,50.5175,50.5359,52473.0
2017-05-11 10:50:00,55.16,55.16,55.1,55.13,127135.0,50.5359,50.5359,50.4809,50.5084,127135.0
2017-05-11 10:55:00,55.13,55.16,55.12,55.15,34882.0,50.5084,50.5359,50.4992,50.5267,34882.0
2017-05-11 11:00:00,55.15,55.19,55.14,55.18,35385.0,50.5267,50.5633,50.5175,50.5542,35385.0
2017-05-11 11:05:00,55.18,55.18,55.14,55.16,32185.0,50.5542,50.5542,50.5175,50.5359,32185.0
2017-05-11 11:10:00,55.17,55.21,55.17,55.2,76162.0,50.545,50.5817,50.545,50.5725,76162.0
2017-05-11 11:15:00,55.2,55.22,55.19,55.22,187753.0,50.5725,50.5908,50.5633,50.5908,187753.0
2017-05-11 11:20:00,55.21,55.24,55.2,55.23,46576.0,50.5817,50.6092,50.5725,50.6,46576.0
2017-05-11 11:25:00,55.23,55.25,55.22,55.23,70211.0,50.6,50.6183,50.5908,50.6,70211.0
2017-05-11 11:30:00,55.23,55.26,55.2,55.24,41684.0,50.6,50.6275,50.5725,50.6092,41684.0
2017-05-11 11:35:00,55.24,55.26,55.2,55.21,31739.0,50.6092,50.6275,50.5725,50.5817,31739.0
2017-05-11 11:40:00,55.21,55.23,55.19,55.19,22477.0,50.5817,50.6,50.5633,50.5633,22477.0
2017-05-11 11:45:00,55.2,55.21,55.18,55.2,33533.0,50.5725,50.5817,50.5542,50.5725,33533.0
2017-05-11 11:50:00,55.21,55.22,55.19,55.21,31318.0,50.5817,50.5908,50.5633,50.5817,31318.0
2017-05-11 11:55:00,55.21,55.21,55.19,55.21,30888.0,50.5817,50.5817,50.5633,50.5817,30888.0
2017-05-11 12:00:00,55.21,55.22,55.2,55.21,26616.0,50.5817,50.5908,50.5725,50.5817,26616.0
2017-05-11 12:05:00,55.21,55.24,55.2,55.23,26168.0,50.5817,50.6092,50.5725,50.6,26168.0
2017-05-11 12:10:00,55.22,55.24,55.21,55.24,24818.0,50.5908,50.6092,50.5817,50.6092,24818.0
2017-05-11 12:15:00,55.23,55.29,55.23,55.28,113893.0,50.6,50.655,50.6,50.6458,113893.0
2017-05-11 12:20:00,55.28,55.28,55.25,55.26,39974.0,50.6458,50.6458,50.6183,50.6275,39974.0
2017-05-11 12:25:00,55.26,55.28,55.25,55.27,42222.0,50.6275,50.6458,50.6183,50.6366,42222.0
2017-05-11 12:30:00,55.26,55.28,55.26,55.28,28788.0,50.6275,50.6458,50.6275,50.6458,28788.0
2017-05-11 12:35:00,55.28,55.3,55.26,55.27,61579.0,50.6458,50.6641,50.6275,50.6366,61579.0
2017-05-11 12:40:00,55.27,55.29,55.27,55.28,33878.0,50.6366,50.655,50.6366,50.6458,33878.0
2017-05-11 12:45:00,55.27,55.29,55.26,55.26,38301.0,50.6366,50.655,50.6275,50.6275,38301.0
2017-05-11 12:50:00,55.26,55.26,55.23,55.25,57765.0,50.6275,50.6275,50.6,50.6183,57765.0
2017-05-11 12:55:00,55.25,55.26,55.24,55.25,59863.0,50.6183,50.6275,50.6092,50.6183,59863.0
2017-05-11 13:00:00,55.24,55.27,55.23,55.27,52272.0,50.6092,50.6366,50.6,50.6366,52272.0
2017-05-11 13:05:00,55.27,55.29,55.26,55.27,73941.0,50.6366,50.655,50.6275,50.6366,73941.0
2017-05-11 13:10:00,55.26,55.28,55.26,55.28,15027.0,50.6275,50.6458,50.6275,50.6458,15027.0
2017-05-11 13:15:00,55.28,55.32,55.27,55.32,87284.0,50.6458,50.6824,50.6366,50.6824,87284.0
2017-05-11 13:20:00,55.32,55.32,55.28,55.29,74283.0,50.6824,50.6824,50.6458,50.655,74283.0
2017-05-11 13:25:00,55.29,55.3,55.27,55.27,74796.0,50.655,50.6641,50.6366,50.6366,74796.0
2017-05-11 13:30:00,55.28,55.3,55.27,55.3,45307.0,50.6458,50.6641,50.6366,50.6641,45307.0
2017-05-11 13:35:00,55.3,55.31,55.28,55.3,93450.0,50.6641,50.6733,50.6458,50.6641,93450.0
2017-05-11 13:40:00,55.3,55.36,55.3,55.35,89809.0,50.6641,50.7191,50.6641,50.7099,89809.0
2017-05-11 13:45:00,55.35,55.36,55.33,55.36,36650.0,50.7099,50.7191,50.6916,50.7191,36650.0
2017-05-11 13:50:00,55.36,55.37,55.35,55.37,250570.0,50.7191,50.7283,50.7099,50.7283,250570.0
2017-05-11 13:55:00,55.37,55.38,55.36,55.38,105594.0,50.7283,50.7374,50.7191,50.7374,105594.0
2017-05-11 14:00:00,55.37,55.38,55.34,55.38,262283.0,50.7283,50.7374,50.7008,50.7374,262283.0
2017-05-11 14:05:00,55.37,55.39,55.34,55.37,193892.0,50.7283,50.7466,50.7008,50.7283,193892.0
2017-05-11 14:10:00,55.37,55.38,55.34,55.38,36036.0,50.7283,50.7374,50.7008,50.7374,36036.0
2017-05-11 14:15:00,55.37,55.42,55.36,55.42,115391.0,50.7283,50.7741,50.7191,50.7741,115391.0
2017-05-11 14:20:00,55.42,55.45,55.41,55.43,205171.0,50.7741,50.8016,50.7649,50.7832,205171.0
2017-05-11 14:25:00,55.43,55.43,55.41,55.43,175630.0,50.7832,50.7832,50.7649,50.7832,175630.0
2017-05-11 14:30:00,55.42,55.43,55.4,55.41,51072.0,50.7741,50.7832,50.7557,50.7649,51072.0
2017-05-11 14:35:00,55.41,55.42,55.39,55.4,85639.0,50.7649,50.7741,50.7466,50.7557,85639.0
2017-05-11 14:40:00,55.41,55.42,55.39,55.4,22466.0,50.7649,50.7741,50.7466,50.7557,22466.0
2017-05-11 14:45:00,55.4,55.4,55.38,55.4,69451.0,50.7557,50.7557,50.7374,50.7557,69451.0
2017-05-11 14:50:00,55.4,55.4,55.36,55.37,50712.0,50.7557,50.7557,50.7191,50.7283,50712.0
2017-05-11 14:55:00,55.38,55.38,55.35,55.38,60016.0,50.7374,50.7374,50.7099,50.7374,60016.0
2017-05-11 15:00:00,55.38,55.39,55.36,55.38,19225.0,50.7374,50.7466,50.7191,50.7374,19225.0
2017-05-11 15:05:00,55.37,55.39,55.37,55.38,17296.0,50.7283,50.7466,50.7283,50.7374,17296.0
2017-05-11 15:10:00,55.38,55.4,55.37,55.4,89165.0,50.7374,50.7557,50.7283,50.7557,89165.0
2017-05-11 15:15:00,55.4,55.41,55.37,55.38,83713.0,50.7557,50.7649,50.7283,50.7374,83713.0
2017-05-11 15:20:00,55.38,55.39,55.36,55.37,66175.0,50.7374,50.7466,50.7191,50.7283,66175.0
2017-05-11 15:25:00,55.37,55.38,55.35,55.37,138982.0,50.7283,50.7374,50.7099,50.7283,138982.0
2017-05-11 15:30:00,55.37,55.4,55.36,55.39,42878.0,50.7283,50.7557,50.7191,50.7466,42878.0
2017-05-11 15:35:00,55.39,55.43,55.38,55.41,108614.0,50.7466,50.7832,50.7374,50.7649,108614.0
2017-05-11 15:40:00,55.41,55.43,55.38,55.42,87863.0,50.7649,50.7832,50.7374,50.7741,87863.0
2017-05-11 15:45:00,55.43,55.43,55.4,55.42,64375.0,50.7832,50.7832,50.7557,50.7741,64375.0
2017-05-11 15:50:00,55.43,55.44,55.41,55.42,192522.0,50.7832,50.7924,50.7649,50.7741,192522.0
2017-05-11 15:55:00,55.41,55.43,55.39,55.42,1097260.0,50.7649,50.7832,50.7466,50.7741,1097260.0
2017-05-12 09:30:00,55.47,55.52,55.43,55.51,268682.0,50.8199,50.8657,50.7832,50.8565,268682.0
2017-05-12 09:35:00,55.5,55.52,55.45,55.49,432725.0,50.8474,50.8657,50.8016,50.8382,432725.0
2017-05-12 09:40:00,55.48,55.5,55.47,55.47,192040.0,50.829,50.8474,50.8199,50.8199,192040.0
2017-05-12 09:45:00,55.47,55.51,55.45,55.45,128357.0,50.8199,50.8565,50.8016,50.8016,128357.0
2017-05-12 09:50:00,55.45,55.48,55.42,55.46,133207.0,50.8016,50.829,50.7741,50.8107,133207.0
2017-05-12 09:55:00,55.46,55.47,55.41,55.43,59097.0,50.8107,50.8199,50.7649,50.7832,59097.0
2017-05-12 10:00:00,55.44,55.46,55.42,55.46,46188.0,50.7924,50.8107,50.7741,50.8107,46188.0
2017-05-12 10:05:00,55.46,55.51,55.45,55.5,49739.0,50.8107,50.8565,50.8016,50.8474,49739.0
2017-05-12 10:10:00,55.5,55.55,55.5,55.54,43185.0,50.8474,50.8932,50.8474,50.884,43185.0
2017-05-12 10:15:00,55.53,55.57,55.53,55.54,35395.0,50.8748,50.9115,50.8748,50.884,35395.0
2017-05-12 10:20:00,55.54,55.57,55.52,55.55,42626.0,50.884,50.9115,50.8657,50.8932,42626.0
2017-05-12 10:25:00,55.55,55.55,55.47,55.48,59851.0,50.8932,50.8932,50.8199,50.829,59851.0
2017-05-12 10:30:00,55.49,55.5,55.46,55.47,28740.0,50.8382,50.8474,50.8107,50.8199,28740.0
2017-05-12 10:35:00,55.48,55.5,55.47,55.49,20495.0,50.829,50.8474,50.8199,50.8382,20495.0
2017-05-12 10:40:00,55.49,55.5,55.46,55.48,52941.0,50.8382,50.8474,50.8107,50.829,52941.0
2017-05-12 10:45:00,55.48,55.48,55.43,55.46,25341.0,50.829,50.829,50.7832,50.8107,25341.0
2017-05-12 10:50:00,55.46,55.48,55.42,55.44,16812.0,50.8107,50.829,50.7741,50.7924,16812.0
2017-05-12 10:55:00,55.44,55.48,55.43,55.48,19728.0,50.7924,50.829,50.7832,50.829,19728.0
2017-05-12 11:00:00,55.48,55.49,55.47,55.49,40304.0,50.829,50.8382,50.8199,50.8382,40304.0
2017-05-12 11:05:00,55.49,55.52,55.49,55.52,81772.0,50.8382,50.8657,50.8382,50.8657,81772.0
2017-05-12 11:10:00,55.53,55.53,55.51,55.51,47473.0,50.8748,50.8748,50.8565,50.8565,47473.0
2017-05-12 11:15:00,55.51,55.51,55.47,55.49,50465.0,50.8565,50.8565,50.8199,50.8382,50465.0
2017-05-12 11:20:00,55.5,55.52,55.49,55.5,26278.0,50.8474,50.8657,50.8382,50.8474,26278.0
2017-05-12 11:25:00,55.5,55.52,55.49,55.52,15555.0,50.8474,50.8657,50.8382,50.8657,15555.0
2017-05-12 11:30:00,55.52,55.57,55.51,55.55,42019.0,50.8657,50.9115,50.8565,50.8932,42019.0
2017-05-12 11:35:00,55.55,55.55,55.53,55.54,18883.0,50.8932,50.8932,50.8748,50.884,18883.0
2017-05-12 11:40:00,55.54,55.55,55.52,55.53,36377.0,50.884,50.8932,50.8657,50.8748,36377.0
2017-05-12 11:45:00,55.54,55.54,55.52,55.53,15724.0,50.884,50.884,50.8657,50.8748,15724.0
2017-05-12 11:50:00,55.54,55.55,55.53,55.55,13896.0,50.884,50.8932,50.8748,50.8932,13896.0
2017-05-12 11:55:00,55.55,55.56,55.54,55.55,25945.0,50.8932,50.9023,50.884,50.8932,25945.0
2017-05-12 12:00:00,55.55,55.55,55.51,55.52,14839.0,50.8932,50.8932,50.8565,50.8657,14839.0
2017-05-12 12:05:00,55.52,55.53,55.49,55.5,48217.0,50.8657,50.8748,50.8382,50.8474,48217.0
2017-05-12 12:10:00,55.5,55.53,55.5,55.52,22245.0,50.8474,50.8748,50.8474,50.8657,22245.0
2017-05-12 12:15:00,55.52,55.53,55.51,55.53,8752.0,50.8657,50.8748,50.8565,50.8748,8752.0
2017-05-12 12:20:00,55.53,55.55,55.52,55.54,21219.0,50.8748,50.8932,50.8657,50.884,21219.0
2017-05-12 12:25:00,55.54,55.55,55.52,55.53,36622.0,50.884,50.8932,50.8657,50.8748,36622.0
2017-05-12 12:30:00,55.52,55.54,55.51,55.54,25695.0,50.8657,50.884,50.8565,50.884,25695.0
2017-05-12 12:35:00,55.53,55.55,55.52,55.54,311809.0,50.8748,50.8932,50.8657,50.884,311809.0
2017-05-12 12:40:00,55.55,55.57,55.54,55.56,11836.0,50.8932,50.9115,50.884,50.9023,11836.0
2017-05-12 12:45:00,55.57,55.57,55.55,55.55,22319.0,50.9115,50.9115,50.8932,50.8932,22319.0
2017-05-12 12:50:00,55.55,55.56,55.54,55.54,15923.0,50.8932,50.9023,50.884,50.884,15923.0
2017-05-12 12:55:00,55.55,55.55,55.52,55.54,25994.0,50.8932,50.8932,50.8657,50.884,25994.0
2017-05-12 13:00:00,55.53,55.54,55.52,55.53,19800.0,50.8748,50.884,50.8657,50.8748,19800.0
2017-05-12 13:05:00,55.53,55.53,55.51,55.52,22115.0,50.8748,50.8748,50.8565,50.8657,22115.0
2017-05-12 13:10:00,55.52,55.53,55.51,55.52,13415.0,50.8657,50.8748,50.8565,50.8657,13415.0
2017-05-12 13:15:00,55.53,55.54,55.52,55.53,10537.0,50.8748,50.884,50.8657,50.8748,10537.0
2017-05-12 13:20:00,55.53,55.54,55.52,55.54,13922.0,50.8748,50.884,50.8657,50.884,13922.0
2017-05-12 13:25:00,55.55,55.55,55.52,55.55,25537.0,50.8932,50.8932,50.8657,50.8932,25537.0
2017-05-12 13:30:00,55.55,55.55,55.53,55.54,11391.0,50.8932,50.8932,50.8748,50.884,11391.0
2017-05-12 13:35:00,55.54,55.55,55.54,55.54,10761.0,50.884,50.8932,50.884,50.884,10761.0
2017-05-12 13:40:00,55.54,55.55,55.54,55.54,8159.0,50.884,50.8932,50.884,50.884,8159.0
2017-05-12 13:45:00,55.55,55.56,55.54,55.56,19742.0,50.8932,50.9023,50.884,50.9023,19742.0
2017-05-12 13:50:00,55.56,55.59,55.55,55.57,22398.0,50.9023,50.9298,50.8932,50.9115,22398.0
2017-05-12 13:55:00,55.57,55.58,55.56,55.58,18850.0,50.9115,50.9207,50.9023,50.9207,18850.0
2017-05-12 14:00:00,55.58,55.58,55.56,55.57,19673.0,50.9207,50.9207,50.9023,50.9115,19673.0
2017-05-12 14:05:00,55.57,55.57,55.56,55.57,11664.0,50.9115,50.9115,50.9023,50.9115,11664.0
2017-05-12 14:10:00,55.57,55.57,55.55,55.55,24250.0,50.9115,50.9115,50.8932,50.8932,24250.0
2017-05-12 14:15:00,55.55,55.56,55.54,55.55,19267.0,50.8932,50.9023,50.884,50.8932,19267.0
2017-05-12 14:20:00,55.54,55.55,55.53,55.54,11480.0,50.884,50.8932,50.8748,50.884,11480.0
2017-05-12 14:25:00,55.54,55.55,55.53,55.53,25204.0,50.884,50.8932,50.8748,50.8748,25204.0
2017-05-12 14:30:00,55.53,55.56,55.53,55.55,26845.0,50.8748,50.9023,50.8748,50.8932,26845.0
2017-05-12 14:35:00,55.54,55.57,55.54,55.57,74597.0,50.884,50.9115,50.884,50.9115,74597.0
2017-05-12 14:40:00,55.56,55.57,55.56,55.56,19049.0,50.9023,50.9115,50.9023,50.9023,19049.0
2017-05-12 14:45:00,55.56,55.58,55.55,55.56,54507.0,50.9023,50.9207,50.8932,50.9023,54507.0
2017-05-12 14:50:00,55.56,55.57,55.55,55.57,42332.0,50.9023,50.9115,50.8932,50.9115,42332.0
2017-05-12 14:55:00,55.57,55.57,55.55,55.55,42513.0,50.9115,50.9115,50.8932,50.8932,42513.0
2017-05-12 15:00:00,55.55,55.56,55.55,55.55,15692.0,50.8932,50.9023,50.8932,50.8932,15692.0
2017-05-12 15:05:00,55.55,55.56,55.53,55.54,28443.0,50.8932,50.9023,50.8748,50.884,28443.0
2017-05-12 15:10:00,55.53,55.54,55.53,55.53,22413.0,50.8748,50.884,50.8748,50.8748,22413.0
2017-05-12 15:15:00,55.53,55.54,55.52,55.54,27617.0,50.8748,50.884,50.8657,50.884,27617.0
2017-05-12 15:20:00,55.53,55.55,55.52,55.53,40991.0,50.8748,50.8932,50.8657,50.8748,40991.0
2017-05-12 15:25:00,55.52,55.53,55.49,55.49,49758.0,50.8657,50.8748,50.8382,50.8382,49758.0
2017-05-12 15:30:00,55.5,55.51,55.47,55.5,58972.0,50.8474,50.8565,50.8199,50.8474,58972.0
2017-05-12 15:35:00,55.49,55.51,55.48,55.5,53488.0,50.8382,50.8565,50.829,50.8474,53488.0
2017-05-12 15:40:00,55.51,55.55,55.51,55.54,118208.0,50.8565,50.8932,50.8565,50.884,118208.0
2017-05-12 15:45:00,55.54,55.54,55.51,55.52,70878.0,50.884,50.884,50.8565,50.8657,70878.0
2017-05-12 15:50:00,55.52,55.54,55.51,55.54,85715.0,50.8657,50.884,50.8565,50.884,85715.0
2017-05-12 15:55:00,55.53,55.59,55.53,55.58,491519.0,50.8748,50.9298,50.8748,50.9207,491519.0
2017-05-15 09:30:00,55.63,55.71,55.6,55.71,191303.0,50.9665,51.0398,50.939,51.0398,191303.0
2017-05-15 09:35:00,55.71,55.74,55.7,55.71,292503.0,51.0398,51.0672,51.0306,51.0398,292503.0
2017-05-15 09:40:00,55.72,55.77,55.71,55.76,101992.0,51.0489,51.0947,51.0398,51.0856,101992.0
2017-05-15 09:45:00,55.75,55.79,55.74,55.77,133333.0,51.0764,51.113,51.0672,51.0947,133333.0
2017-05-15 09:50:00,55.78,55.79,55.74,55.77,77145.0,51.1039,51.113,51.0672,51.0947,77145.0
2017-05-15 09:55:00,55.77,55.79,55.74,55.79,34652.0,51.0947,51.113,51.0672,51.113,34652.0
2017-05-15 10:00:00,55.79,55.81,55.77,55.78,66277.0,51.113,51.1314,51.0947,51.1039,66277.0
2017-05-15 10:05:00,55.79,55.79,55.73,55.76,38114.0,51.113,51.113,51.0581,51.0856,38114.0
2017-05-15 10:10:00,55.76,55.77,55.7,55.71,30684.0,51.0856,51.0947,51.0306,51.0398,30684.0
2017-05-15 10:15:00,55.71,55.74,55.69,55.69,28857.0,51.0398,51.0672,51.0214,51.0214,28857.0
2017-05-15 10:20:00,55.7,55.74,55.7,55.73,225815.0,51.0306,51.0672,51.0306,51.0581,225815.0
2017-05-15 10:25:00,55.72,55.76,55.71,55.76,109289.0,51.0489,51.0856,51.0398,51.0856,109289.0
2017-05-15 10:30:00,55.77,55.77,55.74,55.76,134355.0,51.0947,51.0947,51.0672,51.0856,134355.0
2017-05-15 10:35:00,55.76,55.76,55.73,55.75,36085.0,51.0856,51.0856,51.0581,51.0764,36085.0
2017-05-15 10:40:00,55.75,55.79,55.74,55.79,69613.0,51.0764,51.113,51.0672,51.113,69613.0
2017-05-15 10:45:00,55.78,55.79,55.76,55.77,36453.0,51.1039,51.113,51.0856,51.0947,36453.0
2017-05-15 10:50:00,55.77,55.83,55.76,55.8,55677.0,51.0947,51.1497,51.0856,51.1222,55677.0
2017-05-15 10:55:00,55.8,55.81,55.78,55.8,53603.0,51.1222,51.1314,51.1039,51.1222,53603.0
2017-05-15 11:00:00,55.81,55.82,55.79,55.8,45294.0,51.1314,51.1405,51.113,51.1222,45294.0
2017-05-15 11:05:00,55.8,55.83,55.8,55.82,58768.0,51.1222,51.1497,51.1222,51.1405,58768.0
2017-05-15 11:10:00,55.81,55.82,55.78,55.79,54743.0,51.1314,51.1405,51.1039,51.113,54743.0
2017-05-15 11:15:00,55.79,55.79,55.76,55.76,62805.0,51.113,51.113,51.0856,51.0856,62805.0
2017-05-15 11:20:00,55.77,55.8,55.76,55.78,40267.0,51.0947,51.1222,51.0856,51.1039,40267.0
2017-05-15 11:25:00,55.78,55.79,55.74,55.76,51168.0,51.1039,51.113,51.0672,51.0856,51168.0
2017-05-15 11:30:00,55.76,55.77,55.75,55.77,14976.0,51.0856,51.0947,51.0764,51.0947,14976.0
2017-05-15 11:35:00,55.77,55.79,55.76,55.78,48686.0,51.0947,51.113,51.0856,51.1039,48686.0
2017-05-15 11:40:00,55.77,55.78,55.75,55.76,54677.0,51.0947,51.1039,51.0764,51.0856,54677.0
2017-05-15 11:45:00,55.75,55.77,55.74,55.75,21847.0,51.0764,51.0947,51.0672,51.0764,21847.0
2017-05-15 11:50:00,55.75,55.76,55.72,55.72,22061.0,51.0764,51.0856,51.0489,51.0489,22061.0
2017-05-15 11:55:00,55.73,55.74,55.72,55.73,15831.0,51.0581,51.0672,51.0489,51.0581,15831.0
2017-05-15 12:00:00,55.73,55.76,55.72,55.74,27667.0,51.0581,51.0856,51.0489,51.0672,27667.0
2017-05-15 12:05:00,55.75,55.76,55.74,55.76,20478.0,51.0764,51.0856,51.0672,51.0856,20478.0
2017-05-15 12:10:00,55.75,55.77,55.74,55.76,37475.0,51.0764,51.0947,51.0672,51.0856,37475.0
2017-05-15 12:15:00,55.75,55.76,55.75,55.75,10657.0,51.0764,51.0856,51.0764,51.0764,10657.0
2017-05-15 12:20:00,55.75,55.76,55.73,55.73,22611.0,51.0764,51.0856,51.0581,51.0581,22611.0
2017-05-15 12:25:00,55.74,55.75,55.71,55.73,20133.0,51.0672,51.0764,51.0398,51.0581,20133.0
2017-05-15 12:30:00,55.72,55.73,55.71,55.73,21654.0,51.0489,51.0581,51.0398,51.0581,21654.0
2017-05-15 12:35:00,55.73,55.75,55.73,55.75,28261.0,51.0581,51.0764,51.0581,51.0764,28261.0
2017-05-15 12:40:00,55.74,55.75,55.74,55.75,16993.0,51.0672,51.0764,51.0672,51.0764,16993.0
2017-05-15 12:45:00,55.74,55.75,55.72,55.73,247858.0,51.0672,51.0764,51.0489,51.0581,247858.0
2017-05-15 12:50:00,55.73,55.74,55.72,55.73,26430.0,51.0581,51.0672,51.0489,51.0581,26430.0
2017-05-15 12:55:00,55.73,55.75,55.72,55.73,28027.0,51.0581,51.0764,51.0489,51.0581,28027.0
2017-05-15 13:00:00,55.74,55.74,55.72,55.73,33890.0,51.0672,51.0672,51.0489,51.0581,33890.0
2017-05-15 13:05:00,55.74,55.76,55.73,55.76,74098.0,51.0672,51.0856,51.0581,51.0856,74098.0
2017-05-15 13:10:00,55.76,55.79,55.75,55.77,324214.0,51.0856,51.113,51.0764,51.0947,324214.0
2017-05-15 13:15:00,55.78,55.79,55.77,55.77,23037.0,51.1039,51.113,51.0947,51.0947,23037.0
2017-05-15 13:20:00,55.78,55.79,55.77,55.79,38993.0,51.1039,51.113,51.0947,51.113,38993.0
2017-05-15 13:25:00,55.79,55.8,55.78,55.8,19261.0,51.113,51.1222,51.1039,51.1222,19261.0
2017-05-15 13:30:00,55.8,55.81,55.79,55.81,31188.0,51.1222,51.1314,51.113,51.1314,31188.0
2017-05-15 13:35:00,55.8,55.81,55.8,55.8,21822.0,51.1222,51.1314,51.1222,51.1222,21822.0
2017-05-15 13:40:00,55.8,55.81,55.79,55.8,38013.0,51.1222,51.1314,51.113,51.1222,38013.0
2017-05-15 13:45:00,55.8,55.82,55.79,55.81,31626.0,51.1222,51.1405,51.113,51.1314,31626.0
2017-05-15 13:50:00,55.81,55.82,55.8,55.82,41212.0,51.1314,51.1405,51.1222,51.1405,41212.0
2017-05-15 13:55:00,55.82,55.83,55.82,55.83,17645.0,51.1405,51.1497,51.1405,51.1497,17645.0
2017-05-15 14:00:00,55.83,55.83,55.81,55.82,49481.0,51.1497,51.1497,51.1314,51.1405,49481.0
2017-05-15 14:05:00,55.81,55.82,55.8,55.82,37688.0,51.1314,51.1405,51.1222,51.1405,37688.0
2017-05-15 14:10:00,55.82,55.83,55.81,55.83,120865.0,51.1405,51.1497,51.1314,51.1497,120865.0
2017-05-15 14:15:00,55.83,55.83,55.81,55.82,97680.0,51.1497,51.1497,51.1314,51.1405,97680.0
2017-05-15 14:20:00,55.82,55.82,55.79,55.79,90100.0,51.1405,51.1405,51.113,51.113,90100.0
2017-05-15 14:25:00,55.8,55.8,55.76,55.76,102123.0,51.1222,51.1222,51.0856,51.0856,102123.0
2017-05-15 14:30:00,55.77,55.8,55.76,55.8,35490.0,51.0947,51.1222,51.0856,51.1222,35490.0
2017-05-15 14:35:00,55.8,55.8,55.78,55.8,58801.0,51.1222,51.1222,51.1039,51.1222,58801.0
2017-05-15 14:40:00,55.8,55.82,55.79,55.81,343516.0,51.1222,51.1405,51.113,51.1314,343516.0
2017-05-15 14:45:00,55.8,55.82,55.8,55.82,51259.0,51.1222,51.1405,51.1222,51.1405,51259.0
2017-05-15 14:50:00,55.82,55.83,55.8,55.83,39901.0,51.1405,51.1497,51.1222,51.1497,39901.0
2017-05-15 14:55:00,55.83,55.83,55.8,55.81,61660.0,51.1497,51.1497,51.1222,51.1314,61660.0
2017-05-15 15:00:00,55.82,55.82,55.8,55.81,41858.0,51.1405,51.1405,51.1222,51.1314,41858.0
2017-05-15 15:05:00,55.82,55.83,55.81,55.82,25579.0,51.1405,51.1497,51.1314,51.1405,25579.0
2017-05-15 15:10:00,55.82,55.82,55.81,55.81,35098.0,51.1405,51.1405,51.1314,51.1314,35098.0
2017-05-15 15:15:00,55.82,55.82,55.8,55.82,357305.0,51.1405,51.1405,51.1222,51.1405,357305.0
2017-05-15 15:20:00,55.82,55.83,55.81,55.82,23054.0,51.1405,51.1497,51.1314,51.1405,23054.0
2017-05-15 15:25:00,55.83,55.84,55.82,55.83,55215.0,51.1497,51.1589,51.1405,51.1497,55215.0
2017-05-15 15:30:00,55.83,55.84,55.81,55.83,144870.0,51.1497,51.1589,51.1314,51.1497,144870.0
2017-05-15 15:35:00,55.84,55.84,55.78,55.79,213891.0,51.1589,51.1589,51.1039,51.113,213891.0
2017-05-15 15:40:00,55.79,55.8,55.78,55.79,50615.0,51.113,51.1222,51.1039,51.113,50615.0
2017-05-15 15:45:00,55.79,55.83,55.78,55.82,147708.0,51.113,51.1497,51.1039,51.1405,147708.0
2017-05-15 15:50:00,55.83,55.86,55.82,55.85,334507.0,51.1497,51.1772,51.1405,51.168,334507.0
2017-05-15 15:55:00,55.85,55.87,55.84,55.86,1190976.0,51.168,51.1863,51.1589,51.1772,1190976.0
2017-05-16 09:30:00,56.0,56.02,55.96,55.96,158324.0,51.3054,51.3238,51.2688,51.2688,158324.0
2017-05-16 09:35:00,55.97,55.98,55.93,55.95,104933.0,51.278,51.2871,51.2413,51.2596,104933.0
2017-05-16 09:40:00,55.96,55.97,55.93,55.95,107495.0,51.2688,51.278,51.2413,51.2596,107495.0
2017-05-16 09:45:00,55.95,56.01,55.95,55.98,58700.0,51.2596,51.3146,51.2596,51.2871,58700.0
2017-05-16 09:50:00,55.99,56.01,55.97,56.01,159823.0,51.2963,51.3146,51.278,51.3146,159823.0
2017-05-16 09:55:00,56.01,56.01,55.96,55.96,202594.0,51.3146,51.3146,51.2688,51.2688,202594.0
2017-05-16 10:00:00,55.96,55.99,55.95,55.98,127349.0,51.2688,51.2963,51.2596,51.2871,127349.0
2017-05-16 10:05:00,55.98,56.0,55.96,55.97,167099.0,51.2871,51.3054,51.2688,51.278,167099.0
2017-05-16 10:10:00,55.97,55.98,55.95,55.96,90356.0,51.278,51.2871,51.2596,51.2688,90356.0
2017-05-16 10:15:00,55.96,55.96,55.94,55.95,51417.0,51.2688,51.2688,51.2505,51.2596,51417.0
2017-05-16 10:20:00,55.96,55.96,55.88,55.89,71255.0,51.2688,51.2688,51.1955,51.2047,71255.0
2017-05-16 10:25:00,55.89,55.9,55.82,55.84,161604.0,51.2047,51.2138,51.1405,51.1589,161604.0
2017-05-16 10:30:00,55.84,55.87,55.83,55.86,58392.0,51.1589,51.1863,51.1497,51.1772,58392.0
2017-05-16 10:35:00,55.86,55.88,55.82,55.86,64253.0,51.1772,51.1955,51.1405,51.1772,64253.0
2017-05-16 10:40:00,55.86,55.87,55.81,55.83,302043.0,51.1772,51.1863,51.1314,51.1497,302043.0
2017-05-16 10:45:00,55.83,55.86,55.82,55.85,75471.0,51.1497,51.1772,51.1405,51.168,75471.0
2017-05-16 10:50:00,55.85,55.87,55.84,55.87,62750.0,51.168,51.1863,51.1589,51.1863,62750.0
2017-05-16 10:55:00,55.87,55.9,55.86,55.9,76402.0,51.1863,51.2138,51.1772,51.2138,76402.0
2017-05-16 11:00:00,55.9,55.95,55.86,55.95,179515.0,51.2138,51.2596,51.1772,51.2596,179515.0
2017-05-16 11:05:00,55.95,55.98,55.94,55.97,52970.0,51.2596,51.2871,51.2505,51.278,52970.0
2017-05-16 11:10:00,55.97,55.98,55.95,55.98,44318.0,51.278,51.2871,51.2596,51.2871,44318.0
2017-05-16 11:15:00,55.97,55.98,55.95,55.97,39467.0,51.278,51.2871,51.2596,51.278,39467.0
2017-05-16 11:20:00,55.97,55.98,55.96,55.98,66321.0,51.278,51.2871,51.2688,51.2871,66321.0
2017-05-16 11:25:00,55.98,55.99,55.97,55.97,48084.0,51.2871,51.2963,51.278,51.278,48084.0
2017-05-16 11:30:00,55.98,55.98,55.93,55.96,39419.0,51.2871,51.2871,51.2413,51.2688,39419.0
2017-05-16 11:35:00,55.96,55.98,55.94,55.96,43270.0,51.2688,51.2871,51.2505,51.2688,43270.0
2017-05-16 11:40:00,55.97,55.97,55.95,55.96,45889.0,51.278,51.278,51.2596,51.2688,45889.0
2017-05-16 11:45:00,55.95,55.99,55.94,55.99,45799.0,51.2596,51.2963,51.2505,51.2963,45799.0
2017-05-16 11:50:00,56.0,56.03,55.99,56.02,49764.0,51.3054,51.3329,51.2963,51.3238,49764.0
2017-05-16 11:55:00,56.02,56.02,55.99,56.0,31850.0,51.3238,51.3238,51.2963,51.3054,31850.0
2017-05-16 12:00:00,56.01,56.01,55.98,56.0,19355.0,51.3146,51.3146,51.2871,51.3054,19355.0
2017-05-16 12:05:00,56.0,56.02,55.99,56.0,35492.0,51.3054,51.3238,51.2963,51.3054,35492.0
2017-05-16 12:10:00,56.01,56.02,55.99,56.02,28261.0,51.3146,51.3238,51.2963,51.3238,28261.0
2017-05-16 12:15:00,56.02,56.04,56.01,56.02,33906.0,51.3238,51.3421,51.3146,51.3238,33906.0
2017-05-16 12:20:00,56.02,56.04,56.02,56.04,17210.0,51.3238,51.3421,51.3238,51.3421,17210.0
2017-05-16 12:25:00,56.04,56.05,56.03,56.03,69227.0,51.3421,51.3513,51.3329,51.3329,69227.0
2017-05-16 12:30:00,56.04,56.04,56.0,56.03,95702.0,51.3421,51.3421,51.3054,51.3329,95702.0
2017-05-16 12:35:00,56.02,56.05,56.01,56.04,96866.0,51.3238,51.3513,51.3146,51.3421,96866.0
2017-05-16 12:40:00,56.04,56.04,56.01,56.03,32975.0,51.3421,51.3421,51.3146,51.3329,32975.0
2017-05-16 12:45:00,56.03,56.04,56.02,56.03,91414.0,51.3329,51.3421,51.3238,51.3329,91414.0
2017-05-16 12:50:00,56.03,56.05,56.03,56.05,21703.0,51.3329,51.3513,51.3329,51.3513,21703.0
2017-05-16 12:55:00,56.05,56.06,56.04,56.04,63298.0,51.3513,51.3604,51.3421,51.3421,63298.0
2017-05-16 13:00:00,56.04,56.04,56.0,56.03,57014.0,51.3421,51.3421,51.3054,51.3329,57014.0
2017-05-16 13:05:00,56.04,56.05,56.03,56.04,129249.0,51.3421,51.3513,51.3329,51.3421,129249.0
2017-05-16 13:10:00,56.04,56.06,56.03,56.06,35949.0,51.3421,51.3604,51.3329,51.3604,35949.0
2017-05-16 13:15:00,56.06,56.07,56.05,56.05,94878.0,51.3604,51.3696,51.3513,51.3513,94878.0
2017-05-16 13:20:00,56.05,56.06,56.04,56.05,61859.0,51.3513,51.3604,51.3421,51.3513,61859.0
2017-05-16 13:25:00,56.06,56.06,56.02,56.03,85263.0,51.3604,51.3604,51.3238,51.3329,85263.0
2017-05-16 13:30:00,56.03,56.04,56.02,56.03,39442.0,51.3329,51.3421,51.3238,51.3329,39442.0
2017-05-16 13:35:00,56.02,56.04,56.02,56.04,29751.0,51.3238,51.3421,51.3238,51.3421,29751.0
2017-05-16 13:40:00,56.03,56.05,56.03,56.04,58095.0,51.3329,51.3513,51.3329,51.3421,58095.0
2017-05-16 13:45:00,56.05,56.06,56.04,56.05,49603.0,51.3513,51.3604,51.3421,51.3513,49603.0
2017-05-16 13:50:00,56.05,56.07,56.04,56.07,51597.0,51.3513,51.3696,51.3421,51.3696,51597.0
2017-05-16 13:55:00,56.07,56.07,56.01,56.02,357823.0,51.3696,51.3696,51.3146,51.3238,357823.0
2017-05-16 14:00:00,56.02,56.04,56.01,56.04,34911.0,51.3238,51.3421,51.3146,51.3421,34911.0
2017-05-16 14:05:00,56.04,56.04,56.03,56.03,18890.0,51.3421,51.3421,51.3329,51.3329,18890.0
2017-05-16 14:10:00,56.04,56.04,56.02,56.02,32708.0,51.3421,51.3421,51.3238,51.3238,32708.0
2017-05-16 14:15:00,56.03,56.04,56.02,56.03,74364.0,51.3329,51.3421,51.3238,51.3329,74364.0
2017-05-16 14:20:00,56.03,56.05,56.03,56.03,123258.0,51.3329,51.3513,51.3329,51.3329,123258.0
2017-05-16 14:25:00,56.04,56.04,56.0,56.02,202672.0,51.3421,51.3421,51.3054,51.3238,202672.0
2017-05-16 14:30:00,56.02,56.04,56.02,56.04,42338.0,51.3238,51.3421,51.3238,51.3421,42338.0
2017-05-16 14:35:00,56.04,56.05,56.03,56.03,29065.0,51.3421,51.3513,51.3329,51.3329,29065.0
2017-05-16 14:40:00,56.04,56.05,56.03,56.03,151938.0,51.3421,51.3513,51.3329,51.3329,151938.0
2017-05-16 14:45:00,56.04,56.05,56.03,56.05,114772.0,51.3421,51.3513,51.3329,51.3513,114772.0
2017-05-16 14:50:00,56.04,56.05,56.03,56.04,191722.0,51.3421,51.3513,51.3329,51.3421,191722.0
2017-05-16 14:55:00,56.04,56.04,56.03,56.03,21010.0,51.3421,51.3421,51.3329,51.3329,21010.0
2017-05-16 15:00:00,56.04,56.05,56.03,56.05,171888.0,51.3421,51.3513,51.3329,51.3513,171888.0
2017-05-16 15:05:00,56.05,56.05,56.03,56.05,95331.0,51.3513,51.3513,51.3329,51.3513,95331.0
2017-05-16 15:10:00,56.04,56.05,56.03,56.05,88703.0,51.3421,51.3513,51.3329,51.3513,88703.0
2017-05-16 15:15:00,56.05,56.06,56.04,56.06,113121.0,51.3513,51.3604,51.3421,51.3604,113121.0
2017-05-16 15:20:00,56.06,56.07,56.05,56.05,133544.0,51.3604,51.3696,51.3513,51.3513,133544.0
2017-05-16 15:25:00,56.05,56.07,56.04,56.06,156121.0,51.3513,51.3696,51.3421,51.3604,156121.0
2017-05-16 15:30:00,56.05,56.07,56.05,56.07,53912.0,51.3513,51.3696,51.3513,51.3696,53912.0
2017-05-16 15:35:00,56.07,56.09,56.06,56.09,224148.0,51.3696,51.3879,51.3604,51.3879,224148.0
2017-05-16 15:40:00,56.09,56.1,56.08,56.08,219847.0,51.3879,51.3971,51.3787,51.3787,219847.0
2017-05-16 15:45:00,56.09,56.09,56.07,56.09,154221.0,51.3879,51.3879,51.3696,51.3879,154221.0
2017-05-16 15:50:00,56.08,56.11,56.08,56.11,305379.0,51.3787,51.4062,51.3787,51.4062,305379.0
2017-05-16 15:55:00,56.11,56.13,56.08,56.12,1103902.0,51.4062,51.4245,51.3787,51.4154,1103902.0
2017-05-17 09:30:00,55.61,55.7,55.58,55.64,425038.0,50.9481,51.0306,50.9207,50.9756,425038.0
2017-05-17 09:35:00,55.64,55.72,55.64,55.69,204832.0,50.9756,51.0489,50.9756,51.0214,204832.0
2017-05-17 09:40:00,55.69,55.74,55.66,55.69,223600.0,51.0214,51.0672,50.9939,51.0214,223600.0
2017-05-17 09:45:00,55.68,55.71,55.66,55.66,225307.0,51.0123,51.0398,50.9939,50.9939,225307.0
2017-05-17 09:50:00,55.65,55.65,55.52,55.52,112111.0,50.9848,50.9848,50.8657,50.8657,112111.0
2017-05-17 09:55:00,55.52,55.54,55.44,55.46,144532.0,50.8657,50.884,50.7924,50.8107,144532.0
2017-05-17 10:00:00,55.45,55.45,55.37,55.38,212457.0,50.8016,50.8016,50.7283,50.7374,212457.0
2017-05-17 10:05:00,55.38,55.47,55.32,55.46,136320.0,50.7374,50.8199,50.6824,50.8107,136320.0
2017-05-17 10:10:00,55.45,55.46,55.36,55.39,111503.0,50.8016,50.8107,50.7191,50.7466,111503.0
2017-05-17 10:15:00,55.4,55.47,55.39,55.46,183351.0,50.7557,50.8199,50.7466,50.8107,183351.0
2017-05-17 10:20:00,55.46,55.46,55.41,55.41,98452.0,50.8107,50.8107,50.7649,50.7649,98452.0
2017-05-17 10:25:00,55.42,55.43,55.37,55.4,141623.0,50.7741,50.7832,50.7283,50.7557,141623.0
2017-05-17 10:30:00,55.4,55.42,55.38,55.4,115029.0,50.7557,50.7741,50.7374,50.7557,115029.0
2017-05-17 10:35:00,55.39,55.39,55.28,55.32,149500.0,50.7466,50.7466,50.6458,50.6824,149500.0
2017-05-17 10:40:00,55.32,55.36,55.29,55.35,138714.0,50.6824,50.7191,50.655,50.7099,138714.0
2017-05-17 10:45:00,55.36,55.38,55.3,55.3,86514.0,50.7191,50.7374,50.6641,50.6641,86514.0
2017-05-17 10:50:00,55.31,55.32,55.13,55.15,183982.0,50.6733,50.6824,50.5084,50.5267,183982.0
2017-05-17 10:55:00,55.15,55.16,55.06,55.09,402470.0,50.5267,50.5359,50.4442,50.4717,402470.0
2017-05-17 11:00:00,55.1,55.13,55.01,55.01,396411.0,50.4809,50.5084,50.3984,50.3984,396411.0
2017-05-17 11:05:00,55.02,55.1,55.01,55.08,144800.0,50.4076,50.4809,50.3984,50.4626,144800.0
2017-05-17 11:10:00,55.08,55.22,55.07,55.19,132714.0,50.4626,50.5908,50.4534,50.5633,132714.0
2017-05-17 11:15:00,55.19,55.27,55.18,55.23,91312.0,50.5633,50.6366,50.5542,50.6,91312.0
2017-05-17 11:20:00,55.23,55.24,55.18,55.19,107369.0,50.6,50.6092,50.5542,50.5633,107369.0
2017-05-17 11:25:00,55.19,55.21,55.16,55.17,79642.0,50.5633,50.5817,50.5359,50.545,79642.0
2017-05-17 11:30:00,55.17,55.19,55.13,55.15,89364.0,50.545,50.5633,50.5084,50.5267,89364.0
2017-05-17 11:35:00,55.15,55.24,55.13,55.23,121085.0,50.5267,50.6092,50.5084,50.6,121085.0
2017-05-17 11:40:00,55.23,55.28,55.21,55.26,69658.0,50.6,50.6458,50.5817,50.6275,69658.0
2017-05-17 11:45:00,55.25,55.27,55.23,55.24,63404.0,50.6183,50.6366,50.6,50.6092,63404.0
2017-05-17 11:50:00,55.24,55.28,55.22,55.23,71699.0,50.6092,50.6458,50.5908,50.6,71699.0
2017-05-17 11:55:00,55.23,55.3,55.21,55.29,121686.0,50.6,50.6641,50.5817,50.655,121686.0
2017-05-17 12:00:00,55.29,55.29,55.24,55.25,59857.0,50.655,50.655,50.6092,50.6183,59857.0
2017-05-17 12:05:00,55.25,55.27,55.23,55.25,89608.0,50.6183,50.6366,50.6,50.6183,89608.0
2017-05-17 12:10:00,55.25,55.26,55.22,55.23,75946.0,50.6183,50.6275,50.5908,50.6,75946.0
2017-05-17 12:15:00,55.23,55.23,55.18,55.19,89264.0,50.6,50.6,50.5542,50.5633,89264.0
2017-05-17 12:20:00,55.18,55.2,55.17,55.2,47729.0,50.5542,50.5725,50.545,50.5725,47729.0
2017-05-17 12:25:00,55.2,55.2,55.16,55.16,67562.0,50.5725,50.5725,50.5359,50.5359,67562.0
2017-05-17 12:30:00,55.16,55.17,55.14,55.16,76828.0,50.5359,50.545,50.5175,50.5359,76828.0
2017-05-17 12:35:00,55.16,55.23,55.16,55.23,105039.0,50.5359,50.6,50.5359,50.6,105039.0
2017-05-17 12:40:00,55.23,55.25,55.22,55.25,55493.0,50.6,50.6183,50.5908,50.6183,55493.0
2017-05-17 12:45:00,55.25,55.26,55.23,55.25,59695.0,50.6183,50.6275,50.6,50.6183,59695.0
2017-05-17 12:50:00,55.25,55.25,55.21,55.25,57897.0,50.6183,50.6183,50.5817,50.6183,57897.0
2017-05-17 12:55:00,55.25,55.27,55.24,55.26,55191.0,50.6183,50.6366,50.6092,50.6275,55191.0
2017-05-17 13:00:00,55.26,55.27,55.21,55.22,44878.0,50.6275,50.6366,50.5817,50.5908,44878.0
2017-05-17 13:05:00,55.22,55.22,55.18,55.2,76206.0,50.5908,50.5908,50.5542,50.5725,76206.0
2017-05-17 13:10:00,55.2,55.21,55.16,55.2,78124.0,50.5725,50.5817,50.5359,50.5725,78124.0
2017-05-17 13:15:00,55.19,55.22,55.18,55.19,47644.0,50.5633,50.5908,50.5542,50.5633,47644.0
2017-05-17 13:20:00,55.18,55.2,55.16,55.18,46517.0,50.5542,50.5725,50.5359,50.5542,46517.0
2017-05-17 13:25:00,55.18,55.18,55.14,55.15,102146.0,50.5542,50.5542,50.5175,50.5267,102146.0
2017-05-17 13:30:00,55.15,55.17,55.13,55.16,79581.0,50.5267,50.545,50.5084,50.5359,79581.0
2017-05-17 13:35:00,55.16,55.16,55.1,55.13,113850.0,50.5359,50.5359,50.4809,50.5084,113850.0
2017-05-17 13:40:00,55.13,55.14,55.08,55.09,173888.0,50.5084,50.5175,50.4626,50.4717,173888.0
2017-05-17 13:45:00,55.09,55.1,55.03,55.09,76863.0,50.4717,50.4809,50.4168,50.4717,76863.0
2017-05-17 13:50:00,55.1,55.1,55.05,55.08,111824.0,50.4809,50.4809,50.4351,50.4626,111824.0
2017-05-17 13:55:00,55.08,55.08,55.0,55.03,107110.0,50.4626,50.4626,50.3893,50.4168,107110.0
2017-05-17 14:00:00,55.04,55.09,55.04,55.08,74240.0,50.4259,50.4717,50.4259,50.4626,74240.0
2017-05-17 14:05:00,55.08,55.09,55.04,55.06,172623.0,50.4626,50.4717,50.4259,50.4442,172623.0
2017-05-17 14:10:00,55.06,55.06,54.99,55.01,148969.0,50.4442,50.4442,50.3801,50.3984,148969.0
2017-05-17 14:15:00,55.01,55.01,54.92,54.95,829604.0,50.3984,50.3984,50.316,50.3435,829604.0
2017-05-17 14:20:00,54.95,54.98,54.86,54.89,654411.0,50.3435,50.371,50.261,50.2885,654411.0
2017-05-17 14:25:00,54.89,54.92,54.84,54.85,170215.0,50.2885,50.316,50.2427,50.2518,170215.0
2017-05-17 14:30:00,54.86,54.9,54.85,54.85,114710.0,50.261,50.2977,50.2518,50.2518,114710.0
2017-05-17 14:35:00,54.85,54.86,54.78,54.79,100506.0,50.2518,50.261,50.1877,50.1969,100506.0
2017-05-17 14:40:00,54.79,54.83,54.76,54.76,109063.0,50.1969,50.2335,50.1694,50.1694,109063.0
2017-05-17 14:45:00,54.77,54.77,54.69,54.74,212036.0,50.1786,50.1786,50.1053,50.1511,212036.0
2017-05-17 14:50:00,54.74,54.82,54.73,54.81,84129.0,50.1511,50.2244,50.1419,50.2152,84129.0
2017-05-17 14:55:00,54.81,54.85,54.8,54.83,119494.0,50.2152,50.2518,50.206,50.2335,119494.0
2017-05-17 15:00:00,54.84,55.0,54.8,54.86,727841.0,50.2427,50.3893,50.206,50.261,727841.0
2017-05-17 15:05:00,54.86,54.88,54.83,54.84,82141.0,50.261,50.2793,50.2335,50.2427,82141.0
2017-05-17 15:10:00,54.83,54.86,54.77,54.86,160755.0,50.2335,50.261,50.1786,50.261,160755.0
2017-05-17 15:15:00,54.86,54.9,54.83,54.89,116119.0,50.261,50.2977,50.2335,50.2885,116119.0
2017-05-17 15:20:00,54.89,54.93,54.85,54.85,218053.0,50.2885,50.3251,50.2518,50.2518,218053.0
2017-05-17 15:25:00,54.85,54.88,54.82,54.83,155865.0,50.2518,50.2793,50.2244,50.2335,155865.0
2017-05-17 15:30:00,54.83,54.87,54.82,54.84,146990.0,50.2335,50.2702,50.2244,50.2427,146990.0
2017-05-17 15:35:00,54.84,54.89,54.81,54.83,230258.0,50.2427,50.2885,50.2152,50.2335,230258.0
2017-05-17 15:40:00,54.84,54.84,54.68,54.7,371684.0,50.2427,50.2427,50.0961,50.1144,371684.0
2017-05-17 15:45:00,54.7,54.74,54.61,54.65,400800.0,50.1144,50.1511,50.032,50.0686,400800.0
2017-05-17 15:50:00,54.64,54.68,54.62,54.64,545129.0,50.0595,50.0961,50.0411,50.0595,545129.0
2017-05-17 15:55:00,54.63,54.64,54.57,54.59,1415497.0,50.0503,50.0595,49.9953,50.0136,1415497.0
2017-05-18 09:30:00,54.46,54.59,54.37,54.59,481925.0,49.8945,50.0136,49.8121,50.0136,481925.0
2017-05-18 09:35:00,54.59,54.71,54.53,54.68,289576.0,50.0136,50.1236,49.9587,50.0961,289576.0
2017-05-18 09:40:00,54.68,54.7,54.6,54.63,251395.0,50.0961,50.1144,50.0228,50.0503,251395.0
2017-05-18 09:45:00,54.63,54.81,54.62,54.71,431102.0,50.0503,50.2152,50.0411,50.1236,431102.0
2017-05-18 09:50:00,54.72,54.76,54.68,54.73,154739.0,50.1327,50.1694,50.0961,50.1419,154739.0
2017-05-18 09:55:00,54.73,54.73,54.64,54.66,127455.0,50.1419,50.1419,50.0595,50.0778,127455.0
2017-05-18 10:00:00,54.67,54.88,54.67,54.87,148637.0,50.0869,50.2793,50.0869,50.2702,148637.0
2017-05-18 10:05:00,54.87,54.9,54.83,54.9,198307.0,50.2702,50.2977,50.2335,50.2977,198307.0
2017-05-18 10:10:00,54.9,54.99,54.89,54.95,228669.0,50.2977,50.3801,50.2885,50.3435,228669.0
2017-05-18 10:15:00,54.95,54.96,54.91,54.94,400782.0,50.3435,50.3526,50.3068,50.3343,400782.0
2017-05-18 10:20:00,54.95,54.95,54.89,54.89,174639.0,50.3435,50.3435,50.2885,50.2885,174639.0
2017-05-18 10:25:00,54.89,55.0,54.89,54.92,224093.0,50.2885,50.3893,50.2885,50.316,224093.0
2017-05-18 10:30:00,54.93,55.0,54.92,54.99,85796.0,50.3251,50.3893,50.316,50.3801,85796.0
2017-05-18 10:35:00,55.0,55.03,54.98,54.98,151369.0,50.3893,50.4168,50.371,50.371,151369.0
2017-05-18 10:40:00,54.99,55.01,54.96,54.98,337619.0,50.3801,50.3984,50.3526,50.371,337619.0
2017-05-18 10:45:00,54.98,54.98,54.89,54.91,373072.0,50.371,50.371,50.2885,50.3068,373072.0
2017-05-18 10:50:00,54.92,54.93,54.86,54.91,1284316.0,50.316,50.3251,50.261,50.3068,1284316.0
2017-05-18 10:55:00,54.92,54.94,54.89,54.91,124287.0,50.316,50.3343,50.2885,50.3068,124287.0
2017-05-18 11:00:00,54.91,54.96,54.91,54.94,82492.0,50.3068,50.3526,50.3068,50.3343,82492.0
2017-05-18 11:05:00,54.93,54.93,54.87,54.91,69038.0,50.3251,50.3251,50.2702,50.3068,69038.0
2017-05-18 11:10:00,54.91,54.92,54.88,54.89,88836.0,50.3068,50.316,50.2793,50.2885,88836.0
2017-05-18 11:15:00,54.89,54.94,54.89,54.92,65406.0,50.2885,50.3343,50.2885,50.316,65406.0
2017-05-18 11:20:00,54.92,55.0,54.92,54.99,40115.0,50.316,50.3893,50.316,50.3801,40115.0
2017-05-18 11:25:00,54.99,55.0,54.95,54.96,98136.0,50.3801,50.3893,50.3435,50.3526,98136.0
2017-05-18 11:30:00,54.96,54.99,54.95,54.97,55611.0,50.3526,50.3801,50.3435,50.3618,55611.0
2017-05-18 11:35:00,54.97,54.97,54.84,54.85,150910.0,50.3618,50.3618,50.2427,50.2518,150910.0
2017-05-18 11:40:00,54.85,54.85,54.79,54.8,139828.0,50.2518,50.2518,50.1969,50.206,139828.0
2017-05-18 11:45:00,54.8,54.87,54.8,54.83,132033.0,50.206,50.2702,50.206,50.2335,132033.0
2017-05-18 11:50:00,54.84,54.85,54.78,54.78,60431.0,50.2427,50.2518,50.1877,50.1877,60431.0
2017-05-18 11:55:00,54.78,54.78,54.73,54.74,66652.0,50.1877,50.1877,50.1419,50.1511,66652.0
2017-05-18 12:00:00,54.74,54.76,54.69,54.69,118588.0,50.1511,50.1694,50.1053,50.1053,118588.0
2017-05-18 12:05:00,54.68,54.73,54.67,54.7,65829.0,50.0961,50.1419,50.0869,50.1144,65829.0
2017-05-18 12:10:00,54.7,54.75,54.7,54.75,69443.0,50.1144,50.1602,50.1144,50.1602,69443.0
2017-05-18 12:15:00,54.75,54.77,54.71,54.71,88927.0,50.1602,50.1786,50.1236,50.1236,88927.0
2017-05-18 12:20:00,54.72,54.77,54.72,54.76,77645.0,50.1327,50.1786,50.1327,50.1694,77645.0
2017-05-18 12:25:00,54.77,54.83,54.75,54.8,104283.0,50.1786,50.2335,50.1602,50.206,104283.0
2017-05-18 12:30:00,54.8,54.89,54.8,54.86,98086.0,50.206,50.2885,50.206,50.261,98086.0
2017-05-18 12:35:00,54.86,54.87,54.83,54.84,54135.0,50.261,50.2702,50.2335,50.2427,54135.0
2017-05-18 12:40:00,54.83,54.85,54.82,54.84,64829.0,50.2335,50.2518,50.2244,50.2427,64829.0
2017-05-18 12:45:00,54.83,54.84,54.79,54.8,91766.0,50.2335,50.2427,50.1969,50.206,91766.0
2017-05-18 12:50:00,54.79,54.8,54.77,54.78,56392.0,50.1969,50.206,50.1786,50.1877,56392.0
2017-05-18 12:55:00,54.78,54.82,54.78,54.82,26073.0,50.1877,50.2244,50.1877,50.2244,26073.0
2017-05-18 13:00:00,54.82,54.85,54.81,54.82,106194.0,50.2244,50.2518,50.2152,50.2244,106194.0
2017-05-18 13:05:00,54.82,54.82,54.74,54.75,87274.0,50.2244,50.2244,50.1511,50.1602,87274.0
2017-05-18 13:10:00,54.75,54.77,54.74,54.76,42687.0,50.1602,50.1786,50.1511,50.1694,42687.0
2017-05-18 13:15:00,54.76,54.83,54.75,54.81,131101.0,50.1694,50.2335,50.1602,50.2152,131101.0
2017-05-18 13:20:00,54.81,54.82,54.8,54.8,38112.0,50.2152,50.2244,50.206,50.206,38112.0
2017-05-18 13:25:00,54.8,54.82,54.77,54.78,37274.0,50.206,50.2244,50.1786,50.1877,37274.0
2017-05-18 13:30:00,54.79,54.81,54.76,54.81,147840.0,50.1969,50.2152,50.1694,50.2152,147840.0
2017-05-18 13:35:00,54.81,54.81,54.77,54.8,42032.0,50.2152,50.2152,50.1786,50.206,42032.0
2017-05-18 13:40:00,54.81,54.84,54.81,54.84,43825.0,50.2152,50.2427,50.2152,50.2427,43825.0
2017-05-18 13:45:00,54.84,54.84,54.8,54.81,61481.0,50.2427,50.2427,50.206,50.2152,61481.0
2017-05-18 13:50:00,54.81,54.9,54.8,54.89,76735.0,50.2152,50.2977,50.206,50.2885,76735.0
2017-05-18 13:55:00,54.9,54.97,54.89,54.91,136516.0,50.2977,50.3618,50.2885,50.3068,136516.0
2017-05-18 14:00:00,54.9,55.04,54.9,55.02,301304.0,50.2977,50.4259,50.2977,50.4076,301304.0
2017-05-18 14:05:00,55.02,55.07,54.99,55.06,58258.0,50.4076,50.4534,50.3801,50.4442,58258.0
2017-05-18 14:10:00,55.06,55.07,54.99,55.03,61071.0,50.4442,50.4534,50.3801,50.4168,61071.0
2017-05-18 14:15:00,55.02,55.03,54.97,54.98,58862.0,50.4076,50.4168,50.3618,50.371,58862.0
2017-05-18 14:20:00,54.99,55.06,54.98,55.04,62070.0,50.3801,50.4442,50.371,50.4259,62070.0
2017-05-18 14:25:00,55.04,55.07,55.03,55.05,47785.0,50.4259,50.4534,50.4168,50.4351,47785.0
2017-05-18 14:30:00,55.05,55.13,55.04,55.1,79421.0,50.4351,50.5084,50.4259,50.4809,79421.0
2017-05-18 14:35:00,55.11,55.12,55.08,55.08,29149.0,50.4901,50.4992,50.4626,50.4626,29149.0
2017-05-18 14:40:00,55.08,55.1,55.07,55.09,31222.0,50.4626,50.4809,50.4534,50.4717,31222.0
2017-05-18 14:45:00,55.08,55.09,55.04,55.06,176377.0,50.4626,50.4717,50.4259,50.4442,176377.0
2017-05-18 14:50:00,55.06,55.06,55.0,55.01,75418.0,50.4442,50.4442,50.3893,50.3984,75418.0
2017-05-18 14:55:00,55.01,55.02,54.97,54.98,87559.0,50.3984,50.4076,50.3618,50.371,87559.0
2017-05-18 15:00:00,54.99,55.02,54.98,55.0,59354.0,50.3801,50.4076,50.371,50.3893,59354.0
2017-05-18 15:05:00,55.01,55.03,54.97,55.02,112035.0,50.3984,50.4168,50.3618,50.4076,112035.0
2017-05-18 15:10:00,55.03,55.04,54.99,55.0,87034.0,50.4168,50.4259,50.3801,50.3893,87034.0
2017-05-18 15:15:00,54.99,55.02,54.96,54.98,156940.0,50.3801,50.4076,50.3526,50.371,156940.0
2017-05-18 15:20:00,54.98,55.01,54.94,55.0,119441.0,50.371,50.3984,50.3343,50.3893,119441.0
2017-05-18 15:25:00,54.99,55.0,54.93,54.95,132533.0,50.3801,50.3893,50.3251,50.3435,132533.0
2017-05-18 15:30:00,54.96,54.99,54.93,54.95,195835.0,50.3526,50.3801,50.3251,50.3435,195835.0
2017-05-18 15:35:00,54.94,54.98,54.92,54.96,101616.0,50.3343,50.371,50.316,50.3526,101616.0
2017-05-18 15:40:00,54.97,54.97,54.91,54.92,207458.0,50.3618,50.3618,50.3068,50.316,207458.0
2017-05-18 15:45:00,54.92,55.05,54.91,55.04,269225.0,50.316,50.4351,50.3068,50.4259,269225.0
2017-05-18 15:50:00,55.03,55.07,55.01,55.01,521662.0,50.4168,50.4534,50.3984,50.3984,521662.0
2017-05-18 15:55:00,55.02,55.02,54.92,54.94,2539051.0,50.4076,50.4076,50.316,50.3343,2539051.0
2017-05-19 09:30:00,55.22,55.26,55.17,55.2,288471.0,50.5908,50.6275,50.545,50.5725,288471.0
2017-05-19 09:35:00,55.2,55.31,55.2,55.31,140117.0,50.5725,50.6733,50.5725,50.6733,140117.0
2017-05-19 09:40:00,55.32,55.32,55.23,55.26,171195.0,50.6824,50.6824,50.6,50.6275,171195.0
2017-05-19 09:45:00,55.26,55.3,55.24,55.27,125520.0,50.6275,50.6641,50.6092,50.6366,125520.0
2017-05-19 09:50:00,55.27,55.35,55.26,55.27,188806.0,50.6366,50.7099,50.6275,50.6366,188806.0
2017-05-19 09:55:00,55.27,55.29,55.25,55.26,66724.0,50.6366,50.655,50.6183,50.6275,66724.0
2017-05-19 10:00:00,55.27,55.3,55.26,55.29,158011.0,50.6366,50.6641,50.6275,50.655,158011.0
2017-05-19 10:05:00,55.29,55.31,55.27,55.3,45210.0,50.655,50.6733,50.6366,50.6641,45210.0
2017-05-19 10:10:00,55.31,55.33,55.26,55.32,233107.0,50.6733,50.6916,50.6275,50.6824,233107.0
2017-05-19 10:15:00,55.32,55.36,55.32,55.33,261023.0,50.6824,50.7191,50.6824,50.6916,261023.0
2017-05-19 10:20:00,55.33,55.36,55.32,55.33,98283.0,50.6916,50.7191,50.6824,50.6916,98283.0
2017-05-19 10:25:00,55.33,55.41,55.32,55.36,131112.0,50.6916,50.7649,50.6824,50.7191,131112.0
2017-05-19 10:30:00,55.37,55.38,55.33,55.37,161811.0,50.7283,50.7374,50.6916,50.7283,161811.0
2017-05-19 10:35:00,55.37,55.38,55.32,55.34,88407.0,50.7283,50.7374,50.6824,50.7008,88407.0
2017-05-19 10:40:00,55.34,55.35,55.32,55.33,53219.0,50.7008,50.7099,50.6824,50.6916,53219.0
2017-05-19 10:45:00,55.33,55.37,55.33,55.36,88333.0,50.6916,50.7283,50.6916,50.7191,88333.0
2017-05-19 10:50:00,55.36,55.37,55.35,55.35,48775.0,50.7191,50.7283,50.7099,50.7099,48775.0
2017-05-19 10:55:00,55.35,55.38,55.35,55.36,122568.0,50.7099,50.7374,50.7099,50.7191,122568.0
2017-05-19 11:00:00,55.35,55.4,55.35,55.37,79806.0,50.7099,50.7557,50.7099,50.7283,79806.0
2017-05-19 11:05:00,55.37,55.38,55.35,55.36,49296.0,50.7283,50.7374,50.7099,50.7191,49296.0
2017-05-19 11:10:00,55.35,55.4,55.34,55.38,57716.0,50.7099,50.7557,50.7008,50.7374,57716.0
2017-05-19 11:15:00,55.38,55.38,55.33,55.34,63130.0,50.7374,50.7374,50.6916,50.7008,63130.0
2017-05-19 11:20:00,55.34,55.35,55.29,55.31,42188.0,50.7008,50.7099,50.655,50.6733,42188.0
2017-05-19 11:25:00,55.32,55.33,55.3,55.32,58888.0,50.6824,50.6916,50.6641,50.6824,58888.0
2017-05-19 11:30:00,55.31,55.32,55.26,55.3,44552.0,50.6733,50.6824,50.6275,50.6641,44552.0
2017-05-19 11:35:00,55.31,55.32,55.29,55.31,48509.0,50.6733,50.6824,50.655,50.6733,48509.0
2017-05-19 11:40:00,55.32,55.32,55.28,55.28,46514.0,50.6824,50.6824,50.6458,50.6458,46514.0
2017-05-19 11:45:00,55.28,55.3,55.27,55.3,17661.0,50.6458,50.6641,50.6366,50.6641,17661.0
2017-05-19 11:50:00,55.3,55.31,55.28,55.3,39752.0,50.6641,50.6733,50.6458,50.6641,39752.0
2017-05-19 11:55:00,55.3,55.33,55.29,55.33,30514.0,50.6641,50.6916,50.655,50.6916,30514.0
2017-05-19 12:00:00,55.33,55.35,55.32,55.33,44486.0,50.6916,50.7099,50.6824,50.6916,44486.0
2017-05-19 12:05:00,55.34,55.35,55.32,55.35,37093.0,50.7008,50.7099,50.6824,50.7099,37093.0
2017-05-19 12:10:00,55.35,55.35,55.33,55.35,65421.0,50.7099,50.7099,50.6916,50.7099,65421.0
2017-05-19 12:15:00,55.35,55.35,55.31,55.34,28967.0,50.7099,50.7099,50.6733,50.7008,28967.0
2017-05-19 12:20:00,55.34,55.36,55.33,55.35,27249.0,50.7008,50.7191,50.6916,50.7099,27249.0
2017-05-19 12:25:00,55.35,55.35,55.34,55.34,24509.0,50.7099,50.7099,50.7008,50.7008,24509.0
2017-05-19 12:30:00,55.35,55.39,55.34,55.39,118330.0,50.7099,50.7466,50.7008,50.7466,118330.0
2017-05-19 12:35:00,55.39,55.39,55.37,55.38,266671.0,50.7466,50.7466,50.7283,50.7374,266671.0
2017-05-19 12:40:00,55.38,55.38,55.35,55.37,153183.0,50.7374,50.7374,50.7099,50.7283,153183.0
2017-05-19 12:45:00,55.36,55.38,55.36,55.37,30217.0,50.7191,50.7374,50.7191,50.7283,30217.0
2017-05-19 12:50:00,55.38,55.4,55.37,55.39,56315.0,50.7374,50.7557,50.7283,50.7466,56315.0
2017-05-19 12:55:00,55.39,55.41,55.38,55.38,223564.0,50.7466,50.7649,50.7374,50.7374,223564.0
2017-05-19 13:00:00,55.39,55.4,55.37,55.39,219935.0,50.7466,50.7557,50.7283,50.7466,219935.0
2017-05-19 13:05:00,55.39,55.39,55.35,55.36,94762.0,50.7466,50.7466,50.7099,50.7191,94762.0
2017-05-19 13:10:00,55.36,55.38,55.36,55.37,88760.0,50.7191,50.7374,50.7191,50.7283,88760.0
2017-05-19 13:15:00,55.37,55.38,55.35,55.37,28298.0,50.7283,50.7374,50.7099,50.7283,28298.0
2017-05-19 13:20:00,55.36,55.37,55.35,55.35,19356.0,50.7191,50.7283,50.7099,50.7099,19356.0
2017-05-19 13:25:00,55.36,55.37,55.34,55.36,18314.0,50.7191,50.7283,50.7008,50.7191,18314.0
2017-05-19 13:30:00,55.36,55.37,55.34,55.35,14288.0,50.7191,50.7283,50.7008,50.7099,14288.0
2017-05-19 13:35:00,55.35,55.36,55.33,55.33,35089.0,50.7099,50.7191,50.6916,50.6916,35089.0
2017-05-19 13:40:00,55.34,55.34,55.32,55.34,25612.0,50.7008,50.7008,50.6824,50.7008,25612.0
2017-05-19 13:45:00,55.34,55.35,55.33,55.34,33492.0,50.7008,50.7099,50.6916,50.7008,33492.0
2017-05-19 13:50:00,55.34,55.34,55.32,55.33,20601.0,50.7008,50.7008,50.6824,50.6916,20601.0
2017-05-19 13:55:00,55.34,55.34,55.33,55.34,9399.0,50.7008,50.7008,50.6916,50.7008,9399.0
2017-05-19 14:00:00,55.34,55.36,55.33,55.34,150931.0,50.7008,50.7191,50.6916,50.7008,150931.0
2017-05-19 14:05:00,55.33,55.34,55.31,55.31,27600.0,50.6916,50.7008,50.6733,50.6733,27600.0
2017-05-19 14:10:00,55.31,55.32,55.3,55.32,17759.0,50.6733,50.6824,50.6641,50.6824,17759.0
2017-05-19 14:15:00,55.32,55.34,55.31,55.34,19358.0,50.6824,50.7008,50.6733,50.7008,19358.0
2017-05-19 14:20:00,55.34,55.34,55.31,55.32,16895.0,50.7008,50.7008,50.6733,50.6824,16895.0
2017-05-19 14:25:00,55.32,55.35,55.31,55.34,47940.0,50.6824,50.7099,50.6733,50.7008,47940.0
2017-05-19 14:30:00,55.34,55.38,55.33,55.37,43806.0,50.7008,50.7374,50.6916,50.7283,43806.0
2017-05-19 14:35:00,55.37,55.38,55.36,55.38,21781.0,50.7283,50.7374,50.7191,50.7374,21781.0
2017-05-19 14:40:00,55.39,55.41,55.38,55.39,37697.0,50.7466,50.7649,50.7374,50.7466,37697.0
2017-05-19 14:45:00,55.39,55.4,55.37,55.37,46133.0,50.7466,50.7557,50.7283,50.7283,46133.0
2017-05-19 14:50:00,55.37,55.39,55.36,55.37,28662.0,50.7283,50.7466,50.7191,50.7283,28662.0
2017-05-19 14:55:00,55.37,55.38,55.35,55.36,19877.0,50.7283,50.7374,50.7099,50.7191,19877.0
2017-05-19 15:00:00,55.36,55.37,55.34,55.35,46191.0,50.7191,50.7283,50.7008,50.7099,46191.0
2017-05-19 15:05:00,55.35,55.36,55.23,55.23,222708.0,50.7099,50.7191,50.6,50.6,222708.0
2017-05-19 15:10:00,55.23,55.27,55.2,55.26,348769.0,50.6,50.6366,50.5725,50.6275,348769.0
2017-05-19 15:15:00,55.26,55.28,55.21,55.22,49243.0,50.6275,50.6458,50.5817,50.5908,49243.0
2017-05-19 15:20:00,55.22,55.24,55.2,55.22,203860.0,50.5908,50.6092,50.5725,50.5908,203860.0
2017-05-19 15:25:00,55.23,55.26,55.21,55.22,155160.0,50.6,50.6275,50.5817,50.5908,155160.0
2017-05-19 15:30:00,55.22,55.22,55.18,55.19,96568.0,50.5908,50.5908,50.5542,50.5633,96568.0
2017-05-19 15:35:00,55.19,55.22,55.16,55.22,123852.0,50.5633,50.5908,50.5359,50.5908,123852.0
2017-05-19 15:40:00,55.22,55.24,55.17,55.18,162876.0,50.5908,50.6092,50.545,50.5542,162876.0
2017-05-19 15:45:00,55.18,55.2,55.16,55.18,113082.0,50.5542,50.5725,50.5359,50.5542,113082.0
2017-05-19 15:50:00,55.18,55.24,55.18,55.22,462833.0,50.5542,50.6092,50.5542,50.5908,462833.0
2017-05-19 15:55:00,55.22,55.24,55.2,55.23,1478124.0,50.5908,50.6092,50.5725,50.6,1478124.0
2017-05-22 09:30:00,55.37,55.5,55.36,55.48,340294.0,50.7283,50.8474,50.7191,50.829,340294.0
2017-05-22 09:35:00,55.48,55.52,55.46,55.51,190958.0,50.829,50.8657,50.8107,50.8565,190958.0
2017-05-22 09:40:00,55.51,55.53,55.48,55.51,102492.0,50.8565,50.8748,50.829,50.8565,102492.0
2017-05-22 09:45:00,55.51,55.54,55.5,55.51,101044.0,50.8565,50.884,50.8474,50.8565,101044.0
2017-05-22 09:50:00,55.51,55.52,55.48,55.48,50261.0,50.8565,50.8657,50.829,50.829,50261.0
2017-05-22 09:55:00,55.48,55.51,55.45,55.5,69608.0,50.829,50.8565,50.8016,50.8474,69608.0
2017-05-22 10:00:00,55.5,55.54,55.48,55.52,37935.0,50.8474,50.884,50.829,50.8657,37935.0
2017-05-22 10:05:00,55.51,55.52,55.45,55.46,34651.0,50.8565,50.8657,50.8016,50.8107,34651.0
2017-05-22 10:10:00,55.46,55.5,55.45,55.46,78711.0,50.8107,50.8474,50.8016,50.8107,78711.0
2017-05-22 10:15:00,55.45,55.5,55.45,55.5,22925.0,50.8016,50.8474,50.8016,50.8474,22925.0
2017-05-22 10:20:00,55.5,55.52,55.46,55.5,47289.0,50.8474,50.8657,50.8107,50.8474,47289.0
2017-05-22 10:25:00,55.5,55.52,55.47,55.52,110696.0,50.8474,50.8657,50.8199,50.8657,110696.0
2017-05-22 10:30:00,55.53,55.55,55.47,55.48,50915.0,50.8748,50.8932,50.8199,50.829,50915.0
2017-05-22 10:35:00,55.47,55.51,55.45,55.51,166533.0,50.8199,50.8565,50.8016,50.8565,166533.0
2017-05-22 10:40:00,55.52,55.52,55.49,55.52,64403.0,50.8657,50.8657,50.8382,50.8657,64403.0
2017-05-22 10:45:00,55.52,55.55,55.47,55.48,63224.0,50.8657,50.8932,50.8199,50.829,63224.0
2017-05-22 10:50:00,55.48,55.51,55.47,55.5,163605.0,50.829,50.8565,50.8199,50.8474,163605.0
2017-05-22 10:55:00,55.5,55.52,55.48,55.51,25727.0,50.8474,50.8657,50.829,50.8565,25727.0
2017-05-22 11:00:00,55.51,55.53,55.49,55.51,41478.0,50.8565,50.8748,50.8382,50.8565,41478.0
2017-05-22 11:05:00,55.51,55.55,55.51,55.55,20175.0,50.8565,50.8932,50.8565,50.8932,20175.0
2017-05-22 11:10:00,55.55,55.56,55.51,55.55,25623.0,50.8932,50.9023,50.8565,50.8932,25623.0
2017-05-22 11:15:00,55.55,55.61,55.54,55.6,29853.0,50.8932,50.9481,50.884,50.939,29853.0
2017-05-22 11:20:00,55.59,55.61,55.57,55.59,113556.0,50.9298,50.9481,50.9115,50.9298,113556.0
2017-05-22 11:25:00,55.6,55.61,55.58,55.6,92030.0,50.939,50.9481,50.9207,50.939,92030.0
2017-05-22 11:30:00,55.6,55.62,55.59,55.62,43802.0,50.939,50.9573,50.9298,50.9573,43802.0
2017-05-22 11:35:00,55.61,55.63,55.6,55.61,48334.0,50.9481,50.9665,50.939,50.9481,48334.0
2017-05-22 11:40:00,55.61,55.62,55.58,55.59,38304.0,50.9481,50.9573,50.9207,50.9298,38304.0
2017-05-22 11:45:00,55.58,55.6,55.57,55.58,20080.0,50.9207,50.939,50.9115,50.9207,20080.0
2017-05-22 11:50:00,55.58,55.59,55.57,55.59,21932.0,50.9207,50.9298,50.9115,50.9298,21932.0
2017-05-22 11:55:00,55.59,55.63,55.59,55.63,33769.0,50.9298,50.9665,50.9298,50.9665,33769.0
2017-05-22 12:00:00,55.63,55.63,55.6,55.61,59591.0,50.9665,50.9665,50.939,50.9481,59591.0
2017-05-22 12:05:00,55.61,55.62,55.59,55.6,33399.0,50.9481,50.9573,50.9298,50.939,33399.0
2017-05-22 12:10:00,55.61,55.65,55.6,55.64,38271.0,50.9481,50.9848,50.939,50.9756,38271.0
2017-05-22 12:15:00,55.64,55.67,55.64,55.66,90211.0,50.9756,51.0031,50.9756,50.9939,90211.0
2017-05-22 12:20:00,55.65,55.67,55.64,55.65,40489.0,50.9848,51.0031,50.9756,50.9848,40489.0
2017-05-22 12:25:00,55.65,55.67,55.65,55.65,27393.0,50.9848,51.0031,50.9848,50.9848,27393.0
2017-05-22 12:30:00,55.65,55.67,55.64,55.65,28078.0,50.9848,51.0031,50.9756,50.9848,28078.0
2017-05-22 12:35:00,55.65,55.65,55.63,55.64,32658.0,50.9848,50.9848,50.9665,50.9756,32658.0
2017-05-22 12:40:00,55.64,55.65,55.62,55.64,53447.0,50.9756,50.9848,50.9573,50.9756,53447.0
2017-05-22 12:45:00,55.63,55.65,55.63,55.65,44438.0,50.9665,50.9848,50.9665,50.9848,44438.0
2017-05-22 12:50:00,55.64,55.65,55.63,55.64,15774.0,50.9756,50.9848,50.9665,50.9756,15774.0
2017-05-22 12:55:00,55.64,55.65,55.63,55.63,26309.0,50.9756,50.9848,50.9665,50.9665,26309.0
2017-05-22 13:00:00,55.64,55.64,55.62,55.62,16540.0,50.9756,50.9756,50.9573,50.9573,16540.0
2017-05-22 13:05:00,55.62,55.63,55.62,55.63,16581.0,50.9573,50.9665,50.9573,50.9665,16581.0
2017-05-22 13:10:00,55.63,55.65,55.62,55.63,31998.0,50.9665,50.9848,50.9573,50.9665,31998.0
2017-05-22 13:15:00,55.63,55.64,55.61,55.61,30267.0,50.9665,50.9756,50.9481,50.9481,30267.0
2017-05-22 13:20:00,55.62,55.63,55.61,55.63,16369.0,50.9573,50.9665,50.9481,50.9665,16369.0
2017-05-22 13:25:00,55.63,55.64,55.62,55.64,10535.0,50.9665,50.9756,50.9573,50.9756,10535.0
2017-05-22 13:30:00,55.64,55.66,55.61,55.62,64908.0,50.9756,50.9939,50.9481,50.9573,64908.0
2017-05-22 13:35:00,55.61,55.62,55.61,55.62,51551.0,50.9481,50.9573,50.9481,50.9573,51551.0
2017-05-22 13:40:00,55.62,55.62,55.6,55.6,38541.0,50.9573,50.9573,50.939,50.939,38541.0
2017-05-22 13:45:00,55.6,55.62,55.59,55.62,24421.0,50.939,50.9573,50.9298,50.9573,24421.0
2017-05-22 13:50:00,55.62,55.63,55.61,55.62,32535.0,50.9573,50.9665,50.9481,50.9573,32535.0
2017-05-22 13:55:00,55.62,55.63,55.6,55.61,25307.0,50.9573,50.9665,50.939,50.9481,25307.0
2017-05-22 14:00:00,55.62,55.62,55.57,55.6,48281.0,50.9573,50.9573,50.9115,50.939,48281.0
2017-05-22 14:05:00,55.6,55.61,55.59,55.61,19380.0,50.939,50.9481,50.9298,50.9481,19380.0
2017-05-22 14:10:00,55.61,55.64,55.6,55.63,42137.0,50.9481,50.9756,50.939,50.9665,42137.0
2017-05-22 14:15:00,55.64,55.64,55.62,55.63,22584.0,50.9756,50.9756,50.9573,50.9665,22584.0
2017-05-22 14:20:00,55.63,55.64,55.62,55.62,31468.0,50.9665,50.9756,50.9573,50.9573,31468.0
2017-05-22 14:25:00,55.62,55.65,55.62,55.65,22251.0,50.9573,50.9848,50.9573,50.9848,22251.0
2017-05-22 14:30:00,55.65,55.67,55.64,55.67,48504.0,50.9848,51.0031,50.9756,51.0031,48504.0
2017-05-22 14:35:00,55.66,55.68,55.66,55.68,26695.0,50.9939,51.0123,50.9939,51.0123,26695.0
2017-05-22 14:40:00,55.67,55.69,55.67,55.69,142386.0,51.0031,51.0214,51.0031,51.0214,142386.0
2017-05-22 14:45:00,55.69,55.69,55.66,55.68,87215.0,51.0214,51.0214,50.9939,51.0123,87215.0
2017-05-22 14:50:00,55.68,55.69,55.66,55.69,35630.0,51.0123,51.0214,50.9939,51.0214,35630.0
2017-05-22 14:55:00,55.69,55.69,55.64,55.66,69357.0,51.0214,51.0214,50.9756,50.9939,69357.0
2017-05-22 15:00:00,55.66,55.68,55.65,55.66,53813.0,50.9939,51.0123,50.9848,50.9939,53813.0
2017-05-22 15:05:00,55.66,55.69,55.65,55.68,47726.0,50.9939,51.0214,50.9848,51.0123,47726.0
2017-05-22 15:10:00,55.68,55.7,55.67,55.7,71542.0,51.0123,51.0306,51.0031,51.0306,71542.0
2017-05-22 15:15:00,55.7,55.7,55.67,55.68,41053.0,51.0306,51.0306,51.0031,51.0123,41053.0
2017-05-22 15:20:00,55.68,55.68,55.66,55.68,63220.0,51.0123,51.0123,50.9939,51.0123,63220.0
2017-05-22 15:25:00,55.68,55.69,55.66,55.69,105773.0,51.0123,51.0214,50.9939,51.0214,105773.0
2017-05-22 15:30:00,55.69,55.69,55.67,55.69,93028.0,51.0214,51.0214,51.0031,51.0214,93028.0
2017-05-22 15:35:00,55.69,55.73,55.68,55.71,93946.0,51.0214,51.0581,51.0123,51.0398,93946.0
2017-05-22 15:40:00,55.71,55.74,55.7,55.73,129725.0,51.0398,51.0672,51.0306,51.0581,129725.0
2017-05-22 15:45:00,55.73,55.74,55.71,55.73,143819.0,51.0581,51.0672,51.0398,51.0581,143819.0
2017-05-22 15:50:00,55.72,55.75,55.72,55.73,180390.0,51.0489,51.0764,51.0489,51.0581,180390.0
2017-05-22 15:55:00,55.73,55.74,55.69,55.72,760453.0,51.0581,51.0672,51.0214,51.0489,760453.0
2017-05-23 09:30:00,55.91,55.97,55.82,55.85,196352.0,51.223,51.278,51.1405,51.168,196352.0
2017-05-23 09:35:00,55.86,55.86,55.81,55.84,111288.0,51.1772,51.1772,51.1314,51.1589,111288.0
2017-05-23 09:40:00,55.85,55.85,55.73,55.73,55955.0,51.168,51.168,51.0581,51.0581,55955.0
2017-05-23 09:45:00,55.73,55.75,55.68,55.7,61005.0,51.0581,51.0764,51.0123,51.0306,61005.0
2017-05-23 09:50:00,55.7,55.71,55.66,55.7,98762.0,51.0306,51.0398,50.9939,51.0306,98762.0
2017-05-23 09:55:00,55.7,55.72,55.67,55.72,63981.0,51.0306,51.0489,51.0031,51.0489,63981.0
2017-05-23 10:00:00,55.71,55.75,55.68,55.75,136085.0,51.0398,51.0764,51.0123,51.0764,136085.0
2017-05-23 10:05:00,55.75,55.77,55.71,55.77,86257.0,51.0764,51.0947,51.0398,51.0947,86257.0
2017-05-23 10:10:00,55.77,55.77,55.7,55.75,68747.0,51.0947,51.0947,51.0306,51.0764,68747.0
2017-05-23 10:15:00,55.75,55.77,55.74,55.74,66435.0,51.0764,51.0947,51.0672,51.0672,66435.0
2017-05-23 10:20:00,55.74,55.79,55.74,55.78,90255.0,51.0672,51.113,51.0672,51.1039,90255.0
2017-05-23 10:25:00,55.79,55.79,55.75,55.75,38994.0,51.113,51.113,51.0764,51.0764,38994.0
2017-05-23 10:30:00,55.76,55.77,55.72,55.74,77810.0,51.0856,51.0947,51.0489,51.0672,77810.0
2017-05-23 10:35:00,55.74,55.74,55.69,55.71,34352.0,51.0672,51.0672,51.0214,51.0398,34352.0
2017-05-23 10:40:00,55.72,55.74,55.69,55.7,106719.0,51.0489,51.0672,51.0214,51.0306,106719.0
2017-05-23 10:45:00,55.71,55.75,55.7,55.74,46499.0,51.0398,51.0764,51.0306,51.0672,46499.0
2017-05-23 10:50:00,55.75,55.76,55.74,55.74,30664.0,51.0764,51.0856,51.0672,51.0672,30664.0
2017-05-23 10:55:00,55.75,55.76,55.73,55.75,29558.0,51.0764,51.0856,51.0581,51.0764,29558.0
2017-05-23 11:00:00,55.75,55.77,55.74,55.77,29985.0,51.0764,51.0947,51.0672,51.0947,29985.0
2017-05-23 11:05:00,55.76,55.77,55.72,55.75,50077.0,51.0856,51.0947,51.0489,51.0764,50077.0
2017-05-23 11:10:00,55.74,55.77,55.73,55.77,26829.0,51.0672,51.0947,51.0581,51.0947,26829.0
2017-05-23 11:15:00,55.77,55.78,55.74,55.75,30100.0,51.0947,51.1039,51.0672,51.0764,30100.0
2017-05-23 11:20:00,55.75,55.77,55.74,55.77,26090.0,51.0764,51.0947,51.0672,51.0947,26090.0
2017-05-23 11:25:00,55.77,55.81,55.76,55.8,45418.0,51.0947,51.1314,51.0856,51.1222,45418.0
2017-05-23 11:30:00,55.8,55.81,55.77,55.79,191950.0,51.1222,51.1314,51.0947,51.113,191950.0
2017-05-23 11:35:00,55.79,55.81,55.77,55.78,53802.0,51.113,51.1314,51.0947,51.1039,53802.0
2017-05-23 11:40:00,55.78,55.79,55.77,55.79,22700.0,51.1039,51.113,51.0947,51.113,22700.0
2017-05-23 11:45:00,55.78,55.8,55.78,55.79,26835.0,51.1039,51.1222,51.1039,51.113,26835.0
2017-05-23 11:50:00,55.8,55.8,55.77,55.77,34737.0,51.1222,51.1222,51.0947,51.0947,34737.0
2017-05-23 11:55:00,55.78,55.8,55.77,55.79,24906.0,51.1039,51.1222,51.0947,51.113,24906.0
2017-05-23 12:00:00,55.79,55.8,55.77,55.78,36546.0,51.113,51.1222,51.0947,51.1039,36546.0
2017-05-23 12:05:00,55.78,55.79,55.77,55.79,24044.0,51.1039,51.113,51.0947,51.113,24044.0
2017-05-23 12:10:00,55.79,55.79,55.76,55.77,25775.0,51.113,51.113,51.0856,51.0947,25775.0
2017-05-23 12:15:00,55.77,55.78,55.76,55.76,29716.0,51.0947,51.1039,51.0856,51.0856,29716.0
2017-05-23 12:20:00,55.77,55.77,55.73,55.73,18793.0,51.0947,51.0947,51.0581,51.0581,18793.0
2017-05-23 12:25:00,55.73,55.74,55.68,55.68,90050.0,51.0581,51.0672,51.0123,51.0123,90050.0
2017-05-23 12:30:00,55.68,55.69,55.66,55.68,48276.0,51.0123,51.0214,50.9939,51.0123,48276.0
2017-05-23 12:35:00,55.68,55.7,55.68,55.69,18614.0,51.0123,51.0306,51.0123,51.0214,18614.0
2017-05-23 12:40:00,55.7,55.7,55.67,55.68,29773.0,51.0306,51.0306,51.0031,51.0123,29773.0
2017-05-23 12:45:00,55.68,55.69,55.65,55.65,39945.0,51.0123,51.0214,50.9848,50.9848,39945.0
2017-05-23 12:50:00,55.65,55.66,55.63,55.64,92690.0,50.9848,50.9939,50.9665,50.9756,92690.0
2017-05-23 12:55:00,55.64,55.66,55.63,55.64,34760.0,50.9756,50.9939,50.9665,50.9756,34760.0
2017-05-23 13:00:00,55.65,55.68,55.64,55.68,19334.0,50.9848,51.0123,50.9756,51.0123,19334.0
2017-05-23 13:05:00,55.67,55.69,55.67,55.69,29195.0,51.0031,51.0214,51.0031,51.0214,29195.0
2017-05-23 13:10:00,55.69,55.72,55.68,55.71,21677.0,51.0214,51.0489,51.0123,51.0398,21677.0
2017-05-23 13:15:00,55.7,55.71,55.68,55.68,17089.0,51.0306,51.0398,51.0123,51.0123,17089.0
2017-05-23 13:20:00,55.69,55.72,55.69,55.71,34934.0,51.0214,51.0489,51.0214,51.0398,34934.0
2017-05-23 13:25:00,55.71,55.71,55.69,55.71,18545.0,51.0398,51.0398,51.0214,51.0398,18545.0
2017-05-23 13:30:00,55.71,55.71,55.69,55.7,22618.0,51.0398,51.0398,51.0214,51.0306,22618.0
2017-05-23 13:35:00,55.71,55.71,55.68,55.69,19977.0,51.0398,51.0398,51.0123,51.0214,19977.0
2017-05-23 13:40:00,55.69,55.7,55.66,55.67,36809.0,51.0214,51.0306,50.9939,51.0031,36809.0
2017-05-23 13:45:00,55.67,55.68,55.66,55.67,177702.0,51.0031,51.0123,50.9939,51.0031,177702.0
2017-05-23 13:50:00,55.67,55.69,55.66,55.69,24374.0,51.0031,51.0214,50.9939,51.0214,24374.0
2017-05-23 13:55:00,55.69,55.69,55.66,55.69,30766.0,51.0214,51.0214,50.9939,51.0214,30766.0
2017-05-23 14:00:00,55.69,55.71,55.68,55.7,37036.0,51.0214,51.0398,51.0123,51.0306,37036.0
2017-05-23 14:05:00,55.71,55.72,55.7,55.71,33913.0,51.0398,51.0489,51.0306,51.0398,33913.0
2017-05-23 14:10:00,55.72,55.72,55.67,55.69,28965.0,51.0489,51.0489,51.0031,51.0214,28965.0
2017-05-23 14:15:00,55.68,55.7,55.68,55.69,34354.0,51.0123,51.0306,51.0123,51.0214,34354.0
2017-05-23 14:20:00,55.7,55.7,55.67,55.7,51304.0,51.0306,51.0306,51.0031,51.0306,51304.0
2017-05-23 14:25:00,55.69,55.71,55.68,55.69,56809.0,51.0214,51.0398,51.0123,51.0214,56809.0
2017-05-23 14:30:00,55.69,55.71,55.68,55.68,34572.0,51.0214,51.0398,51.0123,51.0123,34572.0
2017-05-23 14:35:00,55.68,55.72,55.68,55.72,34441.0,51.0123,51.0489,51.0123,51.0489,34441.0
2017-05-23 14:40:00,55.72,55.74,55.71,55.74,35864.0,51.0489,51.0672,51.0398,51.0672,35864.0
2017-05-23 14:45:00,55.73,55.76,55.73,55.74,89353.0,51.0581,51.0856,51.0581,51.0672,89353.0
2017-05-23 14:50:00,55.73,55.73,55.71,55.72,22637.0,51.0581,51.0581,51.0398,51.0489,22637.0
2017-05-23 14:55:00,55.72,55.73,55.71,55.73,38717.0,51.0489,51.0581,51.0398,51.0581,38717.0
2017-05-23 15:00:00,55.73,55.74,55.71,55.74,38917.0,51.0581,51.0672,51.0398,51.0672,38917.0
2017-05-23 15:05:00,55.74,55.77,55.73,55.76,51273.0,51.0672,51.0947,51.0581,51.0856,51273.0
2017-05-23 15:10:00,55.76,55.76,55.74,55.75,32054.0,51.0856,51.0856,51.0672,51.0764,32054.0
2017-05-23 15:15:00,55.75,55.75,55.72,55.73,34158.0,51.0764,51.0764,51.0489,51.0581,34158.0
2017-05-23 15:20:00,55.73,55.73,55.71,55.72,19509.0,51.0581,51.0581,51.0398,51.0489,19509.0
2017-05-23 15:25:00,55.73,55.75,55.72,55.73,49505.0,51.0581,51.0764,51.0489,51.0581,49505.0
2017-05-23 15:30:00,55.72,55.73,55.71,55.72,39795.0,51.0489,51.0581,51.0398,51.0489,39795.0
2017-05-23 15:35:00,55.72,55.75,55.71,55.75,46438.0,51.0489,51.0764,51.0398,51.0764,46438.0
2017-05-23 15:40:00,55.74,55.75,55.71,55.71,182213.0,51.0672,51.0764,51.0398,51.0398,182213.0
2017-05-23 15:45:00,55.71,55.72,55.7,55.7,438428.0,51.0398,51.0489,51.0306,51.0306,438428.0
2017-05-23 15:50:00,55.71,55.75,55.7,55.74,429955.0,51.0398,51.0764,51.0306,51.0672,429955.0
2017-05-23 15:55:00,55.74,55.78,55.73,55.77,335735.0,51.0672,51.1039,51.0581,51.0947,335735.0
2017-05-24 09:30:00,55.97,55.97,55.9,55.93,234099.0,51.278,51.278,51.2138,51.2413,234099.0
2017-05-24 09:35:00,55.92,55.93,55.85,55.89,104964.0,51.2321,51.2413,51.168,51.2047,104964.0
2017-05-24 09:40:00,55.89,55.91,55.87,55.89,53662.0,51.2047,51.223,51.1863,51.2047,53662.0
2017-05-24 09:45:00,55.89,55.91,55.86,55.9,110871.0,51.2047,51.223,51.1772,51.2138,110871.0
2017-05-24 09:50:00,55.9,55.95,55.9,55.93,103748.0,51.2138,51.2596,51.2138,51.2413,103748.0
2017-05-24 09:55:00,55.92,55.95,55.88,55.89,100623.0,51.2321,51.2596,51.1955,51.2047,100623.0
2017-05-24 10:00:00,55.89,55.9,55.82,55.84,123557.0,51.2047,51.2138,51.1405,51.1589,123557.0
2017-05-24 10:05:00,55.84,55.89,55.82,55.88,58959.0,51.1589,51.2047,51.1405,51.1955,58959.0
2017-05-24 10:10:00,55.87,55.88,55.83,55.86,98476.0,51.1863,51.1955,51.1497,51.1772,98476.0
2017-05-24 10:15:00,55.87,55.88,55.84,55.86,61032.0,51.1863,51.1955,51.1589,51.1772,61032.0
2017-05-24 10:20:00,55.86,55.89,55.83,55.88,77932.0,51.1772,51.2047,51.1497,51.1955,77932.0
2017-05-24 10:25:00,55.88,55.89,55.84,55.86,51010.0,51.1955,51.2047,51.1589,51.1772,51010.0
2017-05-24 10:30:00,55.87,55.88,55.85,55.85,42006.0,51.1863,51.1955,51.168,51.168,42006.0
2017-05-24 10:35:00,55.86,55.88,55.83,55.86,89350.0,51.1772,51.1955,51.1497,51.1772,89350.0
2017-05-24 10:40:00,55.85,55.9,55.85,55.86,50395.0,51.168,51.2138,51.168,51.1772,50395.0
2017-05-24 10:45:00,55.86,55.89,55.85,55.88,49896.0,51.1772,51.2047,51.168,51.1955,49896.0
2017-05-24 10:50:00,55.88,55.89,55.84,55.87,128175.0,51.1955,51.2047,51.1589,51.1863,128175.0
2017-05-24 10:55:00,55.87,55.88,55.86,55.87,21103.0,51.1863,51.1955,51.1772,51.1863,21103.0
2017-05-24 11:00:00,55.87,55.88,55.81,55.82,44303.0,51.1863,51.1955,51.1314,51.1405,44303.0
2017-05-24 11:05:00,55.81,55.84,55.81,55.84,193292.0,51.1314,51.1589,51.1314,51.1589,193292.0
2017-05-24 11:10:00,55.84,55.87,55.83,55.87,108972.0,51.1589,51.1863,51.1497,51.1863,108972.0
2017-05-24 11:15:00,55.87,55.88,55.84,55.85,70497.0,51.1863,51.1955,51.1589,51.168,70497.0
2017-05-24 11:20:00,55.86,55.86,55.83,55.85,82739.0,51.1772,51.1772,51.1497,51.168,82739.0
2017-05-24 11:25:00,55.85,55.87,55.84,55.87,25034.0,51.168,51.1863,51.1589,51.1863,25034.0
2017-05-24 11:30:00,55.87,55.9,55.86,55.88,65192.0,51.1863,51.2138,51.1772,51.1955,65192.0
2017-05-24 11:35:00,55.88,55.88,55.85,55.86,30690.0,51.1955,51.1955,51.168,51.1772,30690.0
2017-05-24 11:40:00,55.86,55.89,55.85,55.89,37572.0,51.1772,51.2047,51.168,51.2047,37572.0
2017-05-24 11:45:00,55.89,55.89,55.87,55.88,39880.0,51.2047,51.2047,51.1863,51.1955,39880.0
2017-05-24 11:50:00,55.88,55.88,55.83,55.85,48596.0,51.1955,51.1955,51.1497,51.168,48596.0
2017-05-24 11:55:00,55.84,55.85,55.83,55.84,22773.0,51.1589,51.168,51.1497,51.1589,22773.0
2017-05-24 12:00:00,55.84,55.86,55.83,55.84,33799.0,51.1589,51.1772,51.1497,51.1589,33799.0
2017-05-24 12:05:00,55.84,55.86,55.83,55.84,56621.0,51.1589,51.1772,51.1497,51.1589,56621.0
2017-05-24 12:10:00,55.84,55.85,55.82,55.83,29041.0,51.1589,51.168,51.1405,51.1497,29041.0
2017-05-24 12:15:00,55.83,55.85,55.83,55.83,17461.0,51.1497,51.168,51.1497,51.1497,17461.0
2017-05-24 12:20:00,55.84,55.85,55.83,55.85,40004.0,51.1589,51.168,51.1497,51.168,40004.0
2017-05-24 12:25:00,55.84,55.86,55.83,55.86,33912.0,51.1589,51.1772,51.1497,51.1772,33912.0
2017-05-24 12:30:00,55.85,55.87,55.84,55.86,53689.0,51.168,51.1863,51.1589,51.1772,53689.0
2017-05-24 12:35:00,55.86,55.87,55.84,55.86,129338.0,51.1772,51.1863,51.1589,51.1772,129338.0
2017-05-24 12:40:00,55.86,55.86,55.83,55.84,99228.0,51.1772,51.1772,51.1497,51.1589,99228.0
2017-05-24 12:45:00,55.84,55.85,55.83,55.84,90787.0,51.1589,51.168,51.1497,51.1589,90787.0
2017-05-24 12:50:00,55.84,55.86,55.83,55.85,26168.0,51.1589,51.1772,51.1497,51.168,26168.0
2017-05-24 12:55:00,55.85,55.86,55.84,55.85,25994.0,51.168,51.1772,51.1589,51.168,25994.0
2017-05-24 13:00:00,55.85,55.86,55.82,55.84,54387.0,51.168,51.1772,51.1405,51.1589,54387.0
2017-05-24 13:05:00,55.83,55.84,55.82,55.84,23183.0,51.1497,51.1589,51.1405,51.1589,23183.0
2017-05-24 13:10:00,55.83,55.85,55.83,55.85,14972.0,51.1497,51.168,51.1497,51.168,14972.0
2017-05-24 13:15:00,55.85,55.85,55.83,55.84,14793.0,51.168,51.168,51.1497,51.1589,14793.0
2017-05-24 13:20:00,55.83,55.83,55.79,55.81,45857.0,51.1497,51.1497,51.113,51.1314,45857.0
2017-05-24 13:25:00,55.81,55.82,55.8,55.82,135650.0,51.1314,51.1405,51.1222,51.1405,135650.0
2017-05-24 13:30:00,55.82,55.83,55.8,55.83,47298.0,51.1405,51.1497,51.1222,51.1497,47298.0
2017-05-24 13:35:00,55.83,55.84,55.82,55.84,20362.0,51.1497,51.1589,51.1405,51.1589,20362.0
2017-05-24 13:40:00,55.84,55.85,55.83,55.85,24369.0,51.1589,51.168,51.1497,51.168,24369.0
2017-05-24 13:45:00,55.85,55.85,55.84,55.85,15551.0,51.168,51.168,51.1589,51.168,15551.0
2017-05-24 13:50:00,55.85,55.85,55.84,55.84,16755.0,51.168,51.168,51.1589,51.1589,16755.0
2017-05-24 13:55:00,55.85,55.87,55.84,55.85,57379.0,51.168,51.1863,51.1589,51.168,57379.0
2017-05-24 14:00:00,55.86,55.87,55.8,55.82,55514.0,51.1772,51.1863,51.1222,51.1405,55514.0
2017-05-24 14:05:00,55.82,55.88,55.81,55.87,80648.0,51.1405,51.1955,51.1314,51.1863,80648.0
2017-05-24 14:10:00,55.87,55.92,55.86,55.91,171287.0,51.1863,51.2321,51.1772,51.223,171287.0
2017-05-24 14:15:00,55.9,55.93,55.89,55.93,215020.0,51.2138,51.2413,51.2047,51.2413,215020.0
2017-05-24 14:20:00,55.93,55.93,55.9,55.91,137395.0,51.2413,51.2413,51.2138,51.223,137395.0
2017-05-24 14:25:00,55.91,55.93,55.9,55.91,32435.0,51.223,51.2413,51.2138,51.223,32435.0
2017-05-24 14:30:00,55.91,55.91,55.88,55.9,35718.0,51.223,51.223,51.1955,51.2138,35718.0
2017-05-24 14:35:00,55.9,55.92,55.89,55.89,35774.0,51.2138,51.2321,51.2047,51.2047,35774.0
2017-05-24 14:40:00,55.9,55.91,55.88,55.89,46401.0,51.2138,51.223,51.1955,51.2047,46401.0
2017-05-24 14:45:00,55.9,55.92,55.89,55.91,43678.0,51.2138,51.2321,51.2047,51.223,43678.0
2017-05-24 14:50:00,55.91,55.91,55.89,55.9,27880.0,51.223,51.223,51.2047,51.2138,27880.0
2017-05-24 14:55:00,55.9,55.9,55.87,55.9,52333.0,51.2138,51.2138,51.1863,51.2138,52333.0
2017-05-24 15:00:00,55.9,55.91,55.88,55.89,41612.0,51.2138,51.223,51.1955,51.2047,41612.0
2017-05-24 15:05:00,55.89,55.89,55.86,55.89,126141.0,51.2047,51.2047,51.1772,51.2047,126141.0
2017-05-24 15:10:00,55.89,55.9,55.88,55.89,50103.0,51.2047,51.2138,51.1955,51.2047,50103.0
2017-05-24 15:15:00,55.9,55.92,55.89,55.91,100116.0,51.2138,51.2321,51.2047,51.223,100116.0
2017-05-24 15:20:00,55.91,55.94,55.9,55.94,117406.0,51.223,51.2505,51.2138,51.2505,117406.0
2017-05-24 15:25:00,55.94,55.94,55.92,55.94,106077.0,51.2505,51.2505,51.2321,51.2505,106077.0
2017-05-24 15:30:00,55.94,55.97,55.93,55.96,113195.0,51.2505,51.278,51.2413,51.2688,113195.0
2017-05-24 15:35:00,55.96,55.97,55.94,55.97,103714.0,51.2688,51.278,51.2505,51.278,103714.0
2017-05-24 15:40:00,55.96,55.99,55.96,55.98,182484.0,51.2688,51.2963,51.2688,51.2871,182484.0
2017-05-24 15:45:00,55.98,55.99,55.96,55.98,313520.0,51.2871,51.2963,51.2688,51.2871,313520.0
2017-05-24 15:50:00,55.98,56.02,55.97,56.0,628435.0,51.2871,51.3238,51.278,51.3054,628435.0
2017-05-24 15:55:00,56.0,56.01,55.97,55.98,1442306.0,51.3054,51.3146,51.278,51.2871,1442306.0
2017-05-25 09:30:00,56.19,56.21,56.09,56.11,121550.0,51.4795,51.4978,51.3879,51.4062,121550.0
2017-05-25 09:35:00,56.1,56.14,56.08,56.11,84660.0,51.3971,51.4337,51.3787,51.4062,84660.0
2017-05-25 09:40:00,56.1,56.12,56.07,56.11,73419.0,51.3971,51.4154,51.3696,51.4062,73419.0
2017-05-25 09:45:00,56.12,56.16,56.11,56.14,211347.0,51.4154,51.452,51.4062,51.4337,211347.0
2017-05-25 09:50:00,56.14,56.18,56.13,56.16,22818.0,51.4337,51.4704,51.4245,51.452,22818.0
2017-05-25 09:55:00,56.16,56.17,56.13,56.15,47066.0,51.452,51.4612,51.4245,51.4429,47066.0
2017-05-25 10:00:00,56.15,56.18,56.13,56.17,26090.0,51.4429,51.4704,51.4245,51.4612,26090.0
2017-05-25 10:05:00,56.18,56.21,56.17,56.2,36752.0,51.4704,51.4978,51.4612,51.4887,36752.0
2017-05-25 10:10:00,56.2,56.26,56.19,56.26,86457.0,51.4887,51.5436,51.4795,51.5436,86457.0
2017-05-25 10:15:00,56.26,56.28,56.24,56.25,119215.0,51.5436,51.562,51.5253,51.5345,119215.0
2017-05-25 10:20:00,56.25,56.27,56.24,56.25,36813.0,51.5345,51.5528,51.5253,51.5345,36813.0
2017-05-25 10:25:00,56.26,56.26,56.23,56.24,32071.0,51.5436,51.5436,51.5162,51.5253,32071.0
2017-05-25 10:30:00,56.25,56.32,56.24,56.3,55203.0,51.5345,51.5986,51.5253,51.5803,55203.0
2017-05-25 10:35:00,56.3,56.31,56.27,56.29,63150.0,51.5803,51.5895,51.5528,51.5711,63150.0
2017-05-25 10:40:00,56.29,56.3,56.27,56.28,35613.0,51.5711,51.5803,51.5528,51.562,35613.0
2017-05-25 10:45:00,56.29,56.3,56.28,56.29,33894.0,51.5711,51.5803,51.562,51.5711,33894.0
2017-05-25 10:50:00,56.28,56.3,56.27,56.29,43761.0,51.562,51.5803,51.5528,51.5711,43761.0
2017-05-25 10:55:00,56.29,56.3,56.28,56.29,46294.0,51.5711,51.5803,51.562,51.5711,46294.0
2017-05-25 11:00:00,56.29,56.3,56.26,56.27,52854.0,51.5711,51.5803,51.5436,51.5528,52854.0
2017-05-25 11:05:00,56.27,56.34,56.27,56.33,76193.0,51.5528,51.6169,51.5528,51.6078,76193.0
2017-05-25 11:10:00,56.34,56.36,56.32,56.33,39334.0,51.6169,51.6353,51.5986,51.6078,39334.0
2017-05-25 11:15:00,56.33,56.36,56.33,56.34,40634.0,51.6078,51.6353,51.6078,51.6169,40634.0
2017-05-25 11:20:00,56.34,56.36,56.32,56.33,53656.0,51.6169,51.6353,51.5986,51.6078,53656.0
2017-05-25 11:25:00,56.33,56.35,56.32,56.34,31353.0,51.6078,51.6261,51.5986,51.6169,31353.0
2017-05-25 11:30:00,56.34,56.37,56.34,56.34,150902.0,51.6169,51.6444,51.6169,51.6169,150902.0
2017-05-25 11:35:00,56.34,56.34,56.3,56.31,72136.0,51.6169,51.6169,51.5803,51.5895,72136.0
2017-05-25 11:40:00,56.3,56.31,56.27,56.3,48806.0,51.5803,51.5895,51.5528,51.5803,48806.0
2017-05-25 11:45:00,56.29,56.32,56.28,56.31,47784.0,51.5711,51.5986,51.562,51.5895,47784.0
2017-05-25 11:50:00,56.31,56.35,56.3,56.33,28203.0,51.5895,51.6261,51.5803,51.6078,28203.0
2017-05-25 11:55:00,56.33,56.33,56.31,56.32,34185.0,51.6078,51.6078,51.5895,51.5986,34185.0
2017-05-25 12:00:00,56.32,56.33,56.29,56.33,37062.0,51.5986,51.6078,51.5711,51.6078,37062.0
2017-05-25 12:05:00,56.33,56.35,56.32,56.33,46681.0,51.6078,51.6261,51.5986,51.6078,46681.0
2017-05-25 12:10:00,56.34,56.34,56.31,56.33,48159.0,51.6169,51.6169,51.5895,51.6078,48159.0
2017-05-25 12:15:00,56.34,56.37,56.32,56.36,25897.0,51.6169,51.6444,51.5986,51.6353,25897.0
2017-05-25 12:20:00,56.36,56.41,56.35,56.4,105794.0,51.6353,51.6811,51.6261,51.6719,105794.0
2017-05-25 12:25:00,56.4,56.41,56.38,56.39,33217.0,51.6719,51.6811,51.6536,51.6627,33217.0
2017-05-25 12:30:00,56.39,56.41,56.38,56.41,16422.0,51.6627,51.6811,51.6536,51.6811,16422.0
2017-05-25 12:35:00,56.41,56.43,56.4,56.42,73367.0,51.6811,51.6994,51.6719,51.6902,73367.0
2017-05-25 12:40:00,56.42,56.44,56.41,56.43,132735.0,51.6902,51.7086,51.6811,51.6994,132735.0
2017-05-25 12:45:00,56.43,56.43,56.41,56.41,70000.0,51.6994,51.6994,51.6811,51.6811,70000.0
2017-05-25 12:50:00,56.42,56.45,56.41,56.45,94175.0,51.6902,51.7177,51.6811,51.7177,94175.0
2017-05-25 12:55:00,56.44,56.46,56.43,56.46,65943.0,51.7086,51.7269,51.6994,51.7269,65943.0
2017-05-25 13:00:00,56.45,56.46,56.42,56.43,35412.0,51.7177,51.7269,51.6902,51.6994,35412.0
2017-05-25 13:05:00,56.42,56.44,56.41,56.41,55177.0,51.6902,51.7086,51.6811,51.6811,55177.0
2017-05-25 13:10:00,56.42,56.44,56.4,56.43,31289.0,51.6902,51.7086,51.6719,51.6994,31289.0
2017-05-25 13:15:00,56.43,56.44,56.41,56.42,48613.0,51.6994,51.7086,51.6811,51.6902,48613.0
2017-05-25 13:20:00,56.42,56.45,56.42,56.43,30709.0,51.6902,51.7177,51.6902,51.6994,30709.0
2017-05-25 13:25:00,56.42,56.43,56.42,56.42,24565.0,51.6902,51.6994,51.6902,51.6902,24565.0
2017-05-25 13:30:00,56.42,56.42,56.4,56.4,18475.0,51.6902,51.6902,51.6719,51.6719,18475.0
2017-05-25 13:35:00,56.41,56.43,56.41,56.42,35465.0,51.6811,51.6994,51.6811,51.6902,35465.0
2017-05-25 13:40:00,56.42,56.44,56.42,56.44,21719.0,51.6902,51.7086,51.6902,51.7086,21719.0
2017-05-25 13:45:00,56.43,56.44,56.42,56.43,31148.0,51.6994,51.7086,51.6902,51.6994,31148.0
2017-05-25 13:50:00,56.42,56.44,56.42,56.43,50721.0,51.6902,51.7086,51.6902,51.6994,50721.0
2017-05-25 13:55:00,56.43,56.45,56.42,56.45,24039.0,51.6994,51.7177,51.6902,51.7177,24039.0
2017-05-25 14:00:00,56.45,56.46,56.44,56.46,138835.0,51.7177,51.7269,51.7086,51.7269,138835.0
2017-05-25 14:05:00,56.45,56.47,56.44,56.45,64886.0,51.7177,51.736,51.7086,51.7177,64886.0
2017-05-25 14:10:00,56.45,56.46,56.43,56.44,39778.0,51.7177,51.7269,51.6994,51.7086,39778.0
2017-05-25 14:15:00,56.45,56.46,56.44,56.45,28362.0,51.7177,51.7269,51.7086,51.7177,28362.0
2017-05-25 14:20:00,56.45,56.48,56.44,56.47,63100.0,51.7177,51.7452,51.7086,51.736,63100.0
2017-05-25 14:25:00,56.47,56.48,56.46,56.48,32500.0,51.736,51.7452,51.7269,51.7452,32500.0
2017-05-25 14:30:00,56.48,56.49,56.47,56.48,35515.0,51.7452,51.7544,51.736,51.7452,35515.0
2017-05-25 14:35:00,56.48,56.51,56.48,56.51,28441.0,51.7452,51.7727,51.7452,51.7727,28441.0
2017-05-25 14:40:00,56.51,56.51,56.49,56.5,51365.0,51.7727,51.7727,51.7544,51.7635,51365.0
2017-05-25 14:45:00,56.5,56.53,56.49,56.52,69619.0,51.7635,51.791,51.7544,51.7819,69619.0
2017-05-25 14:50:00,56.51,56.51,56.49,56.5,51060.0,51.7727,51.7727,51.7544,51.7635,51060.0
2017-05-25 14:55:00,56.5,56.52,56.49,56.51,44285.0,51.7635,51.7819,51.7544,51.7727,44285.0
2017-05-25 15:00:00,56.51,56.51,56.5,56.5,48878.0,51.7727,51.7727,51.7635,51.7635,48878.0
2017-05-25 15:05:00,56.5,56.51,56.48,56.5,34764.0,51.7635,51.7727,51.7452,51.7635,34764.0
2017-05-25 15:10:00,56.5,56.5,56.48,56.49,52710.0,51.7635,51.7635,51.7452,51.7544,52710.0
2017-05-25 15:15:00,56.49,56.5,56.46,56.47,57031.0,51.7544,51.7635,51.7269,51.736,57031.0
2017-05-25 15:20:00,56.46,56.47,56.41,56.45,178111.0,51.7269,51.736,51.6811,51.7177,178111.0
2017-05-25 15:25:00,56.45,56.45,56.42,56.43,63907.0,51.7177,51.7177,51.6902,51.6994,63907.0
2017-05-25 15:30:00,56.43,56.46,56.42,56.45,135035.0,51.6994,51.7269,51.6902,51.7177,135035.0
2017-05-25 15:35:00,56.45,56.46,56.44,56.46,76123.0,51.7177,51.7269,51.7086,51.7269,76123.0
2017-05-25 15:40:00,56.45,56.46,56.43,56.45,92701.0,51.7177,51.7269,51.6994,51.7177,92701.0
2017-05-25 15:45:00,56.45,56.52,56.44,56.47,282707.0,51.7177,51.7819,51.7086,51.736,282707.0
2017-05-25 15:50:00,56.47,56.47,56.4,56.43,323307.0,51.736,51.736,51.6719,51.6994,323307.0
2017-05-25 15:55:00,56.43,56.44,56.37,56.41,668553.0,51.6994,51.7086,51.6444,51.6811,668553.0
2017-05-26 09:30:00,56.36,56.41,56.25,56.28,468610.0,51.6353,51.6811,51.5345,51.562,468610.0
2017-05-26 09:35:00,56.28,56.32,56.27,56.3,274594.0,51.562,51.5986,51.5528,51.5803,274594.0
2017-05-26 09:40:00,56.29,56.31,56.23,56.29,289080.0,51.5711,51.5895,51.5162,51.5711,289080.0
2017-05-26 09:45:00,56.29,56.34,56.29,56.33,170679.0,51.5711,51.6169,51.5711,51.6078,170679.0
2017-05-26 09:50:00,56.32,56.37,56.32,56.35,169008.0,51.5986,51.6444,51.5986,51.6261,169008.0
2017-05-26 09:55:00,56.35,56.37,56.34,56.36,89346.0,51.6261,51.6444,51.6169,51.6353,89346.0
2017-05-26 10:00:00,56.37,56.41,56.36,56.39,115679.0,51.6444,51.6811,51.6353,51.6627,115679.0
2017-05-26 10:05:00,56.39,56.41,56.36,56.36,370029.0,51.6627,51.6811,51.6353,51.6353,370029.0
2017-05-26 10:10:00,56.36,56.37,56.34,56.36,154066.0,51.6353,51.6444,51.6169,51.6353,154066.0
2017-05-26 10:15:00,56.36,56.39,56.34,56.37,128247.0,51.6353,51.6627,51.6169,51.6444,128247.0
2017-05-26 10:20:00,56.37,56.39,56.36,56.38,168910.0,51.6444,51.6627,51.6353,51.6536,168910.0
2017-05-26 10:25:00,56.38,56.38,56.35,56.36,226217.0,51.6536,51.6536,51.6261,51.6353,226217.0
2017-05-26 10:30:00,56.36,56.4,56.36,56.4,170003.0,51.6353,51.6719,51.6353,51.6719,170003.0
2017-05-26 10:35:00,56.39,56.44,56.39,56.42,184605.0,51.6627,51.7086,51.6627,51.6902,184605.0
2017-05-26 10:40:00,56.42,56.45,56.41,56.41,179170.0,51.6902,51.7177,51.6811,51.6811,179170.0
2017-05-26 10:45:00,56.41,56.42,56.41,56.41,132575.0,51.6811,51.6902,51.6811,51.6811,132575.0
2017-05-26 10:50:00,56.42,56.42,56.39,56.41,152768.0,51.6902,51.6902,51.6627,51.6811,152768.0
2017-05-26 10:55:00,56.4,56.43,56.38,56.38,295854.0,51.6719,51.6994,51.6536,51.6536,295854.0
2017-05-26 11:00:00,56.38,56.4,56.35,56.36,316805.0,51.6536,51.6719,51.6261,51.6353,316805.0
2017-05-26 11:05:00,56.36,56.39,56.35,56.36,323403.0,51.6353,51.6627,51.6261,51.6353,323403.0
2017-05-26 11:10:00,56.36,56.38,56.34,56.34,290146.0,51.6353,51.6536,51.6169,51.6169,290146.0
2017-05-26 11:15:00,56.34,56.36,56.33,56.33,284730.0,51.6169,51.6353,51.6078,51.6078,284730.0
2017-05-26 11:20:00,56.33,56.36,56.33,56.33,706319.0,51.6078,51.6353,51.6078,51.6078,706319.0
2017-05-26 11:25:00,56.33,56.35,56.32,56.35,368232.0,51.6078,51.6261,51.5986,51.6261,368232.0
2017-05-26 11:30:00,56.35,56.38,56.35,56.37,275670.0,51.6261,51.6536,51.6261,51.6444,275670.0
2017-05-26 11:35:00,56.37,56.38,56.34,56.35,218310.0,51.6444,51.6536,51.6169,51.6261,218310.0
2017-05-26 11:40:00,56.35,56.36,56.33,56.34,195182.0,51.6261,51.6353,51.6078,51.6169,195182.0
2017-05-26 11:45:00,56.33,56.35,56.33,56.34,238837.0,51.6078,51.6261,51.6078,51.6169,238837.0
2017-05-26 11:50:00,56.34,56.36,56.33,56.33,187837.0,51.6169,51.6353,51.6078,51.6078,187837.0
2017-05-26 11:55:00,56.33,56.33,56.3,56.3,212209.0,51.6078,51.6078,51.5803,51.5803,212209.0
2017-05-26 12:00:00,56.3,56.34,56.3,56.33,219565.0,51.5803,51.6169,51.5803,51.6078,219565.0
2017-05-26 12:05:00,56.33,56.34,56.32,56.33,217390.0,51.6078,51.6169,51.5986,51.6078,217390.0
2017-05-26 12:10:00,56.33,56.36,56.32,56.35,197317.0,51.6078,51.6353,51.5986,51.6261,197317.0
2017-05-26 12:15:00,56.35,56.37,56.34,56.36,168611.0,51.6261,51.6444,51.6169,51.6353,168611.0
2017-05-26 12:20:00,56.36,56.37,56.35,56.35,167224.0,51.6353,51.6444,51.6261,51.6261,167224.0
2017-05-26 12:25:00,56.35,56.38,56.35,56.37,180284.0,51.6261,51.6536,51.6261,51.6444,180284.0
2017-05-26 12:30:00,56.37,56.38,56.35,56.37,160827.0,51.6444,51.6536,51.6261,51.6444,160827.0
2017-05-26 12:35:00,56.37,56.38,56.35,56.36,166540.0,51.6444,51.6536,51.6261,51.6353,166540.0
2017-05-26 12:40:00,56.36,56.38,56.36,56.36,141817.0,51.6353,51.6536,51.6353,51.6353,141817.0
2017-05-26 12:45:00,56.36,56.37,56.36,56.36,103838.0,51.6353,51.6444,51.6353,51.6353,103838.0
2017-05-26 12:50:00,56.36,56.37,56.36,56.36,132415.0,51.6353,51.6444,51.6353,51.6353,132415.0
2017-05-26 12:55:00,56.36,56.37,56.34,56.35,195266.0,51.6353,51.6444,51.6169,51.6261,195266.0
2017-05-26 13:00:00,56.36,56.36,56.33,56.34,123851.0,51.6353,51.6353,51.6078,51.6169,123851.0
2017-05-26 13:05:00,56.34,56.36,56.33,56.35,177759.0,51.6169,51.6353,51.6078,51.6261,177759.0
2017-05-26 13:10:00,56.35,56.37,56.34,56.36,145508.0,51.6261,51.6444,51.6169,51.6353,145508.0
2017-05-26 13:15:00,56.36,56.38,56.35,56.35,193190.0,51.6353,51.6536,51.6261,51.6261,193190.0
2017-05-26 13:20:00,56.35,56.36,56.33,56.34,449699.0,51.6261,51.6353,51.6078,51.6169,449699.0
2017-05-26 13:25:00,56.34,56.36,56.33,56.35,160533.0,51.6169,51.6353,51.6078,51.6261,160533.0
2017-05-26 13:30:00,56.35,56.37,56.35,56.36,184235.0,51.6261,51.6444,51.6261,51.6353,184235.0
2017-05-26 13:35:00,56.36,56.37,56.35,56.35,134746.0,51.6353,51.6444,51.6261,51.6261,134746.0
2017-05-26 13:40:00,56.36,56.36,56.34,56.35,169791.0,51.6353,51.6353,51.6169,51.6261,169791.0
2017-05-26 13:45:00,56.35,56.36,56.33,56.33,146093.0,51.6261,51.6353,51.6078,51.6078,146093.0
2017-05-26 13:50:00,56.34,56.35,56.33,56.34,125101.0,51.6169,51.6261,51.6078,51.6169,125101.0
2017-05-26 13:55:00,56.34,56.37,56.34,56.37,204859.0,51.6169,51.6444,51.6169,51.6444,204859.0
2017-05-26 14:00:00,56.37,56.38,56.36,56.37,190137.0,51.6444,51.6536,51.6353,51.6444,190137.0
2017-05-26 14:05:00,56.36,56.38,56.36,56.38,182607.0,51.6353,51.6536,51.6353,51.6536,182607.0
2017-05-26 14:10:00,56.38,56.39,56.37,56.38,176698.0,51.6536,51.6627,51.6444,51.6536,176698.0
2017-05-26 14:15:00,56.38,56.4,56.38,56.38,206562.0,51.6536,51.6719,51.6536,51.6536,206562.0
2017-05-26 14:20:00,56.38,56.4,56.38,56.39,159624.0,51.6536,51.6719,51.6536,51.6627,159624.0
2017-05-26 14:25:00,56.39,56.41,56.39,56.4,165867.0,51.6627,51.6811,51.6627,51.6719,165867.0
2017-05-26 14:30:00,56.4,56.41,56.39,56.4,168166.0,51.6719,51.6811,51.6627,51.6719,168166.0
2017-05-26 14:35:00,56.4,56.41,56.4,56.4,198923.0,51.6719,51.6811,51.6719,51.6719,198923.0
2017-05-26 14:40:00,56.41,56.42,56.39,56.41,222734.0,51.6811,51.6902,51.6627,51.6811,222734.0
2017-05-26 14:45:00,56.41,56.42,56.39,56.39,186648.0,51.6811,51.6902,51.6627,51.6627,186648.0
2017-05-26 14:50:00,56.39,56.4,56.38,56.39,194116.0,51.6627,51.6719,51.6536,51.6627,194116.0
2017-05-26 14:55:00,56.39,56.41,56.38,56.38,199108.0,51.6627,51.6811,51.6536,51.6536,199108.0
2017-05-26 15:00:00,56.38,56.41,56.38,56.4,186136.0,51.6536,51.6811,51.6536,51.6719,186136.0
2017-05-26 15:05:00,56.4,56.41,56.36,56.37,267908.0,51.6719,51.6811,51.6353,51.6444,267908.0
2017-05-26 15:10:00,56.38,56.4,56.37,56.38,251876.0,51.6536,51.6719,51.6444,51.6536,251876.0
2017-05-26 15:15:00,56.38,56.39,56.38,56.38,224942.0,51.6536,51.6627,51.6536,51.6536,224942.0
2017-05-26 15:20:00,56.38,56.4,56.36,56.37,404443.0,51.6536,51.6719,51.6353,51.6444,404443.0
2017-05-26 15:25:00,56.38,56.39,56.37,56.38,288105.0,51.6536,51.6627,51.6444,51.6536,288105.0
2017-05-26 15:30:00,56.38,56.39,56.36,56.36,308105.0,51.6536,51.6627,51.6353,51.6353,308105.0
2017-05-26 15:35:00,56.36,56.38,56.36,56.36,385738.0,51.6353,51.6536,51.6353,51.6353,385738.0
2017-05-26 15:40:00,56.37,56.38,56.35,56.37,606225.0,51.6444,51.6536,51.6261,51.6444,606225.0
2017-05-26 15:45:00,56.37,56.38,56.36,56.36,639960.0,51.6444,51.6536,51.6353,51.6353,639960.0
2017-05-26 15:50:00,56.37,56.4,56.36,56.39,994493.0,51.6444,51.6719,51.6353,51.6627,994493.0
2017-05-26 15:55:00,56.39,56.4,56.35,56.4,3613839.0,51.6627,51.6719,51.6261,51.6719,3613839.0
2017-05-30 09:30:00,56.4,56.43,56.33,56.43,339463.0,51.6719,51.6994,51.6078,51.6994,339463.0
2017-05-30 09:35:00,56.43,56.52,56.43,56.5,330305.0,51.6994,51.7819,51.6994,51.7635,330305.0
2017-05-30 09:40:00,56.5,56.56,56.48,56.54,141373.0,51.7635,51.8185,51.7452,51.8002,141373.0
2017-05-30 09:45:00,56.55,56.57,56.53,56.54,54008.0,51.8093,51.8277,51.791,51.8002,54008.0
2017-05-30 09:50:00,56.54,56.55,56.51,56.52,47447.0,51.8002,51.8093,51.7727,51.7819,47447.0
2017-05-30 09:55:00,56.52,56.54,56.51,56.52,25116.0,51.7819,51.8002,51.7727,51.7819,25116.0
2017-05-30 10:00:00,56.53,56.54,56.5,56.51,121206.0,51.791,51.8002,51.7635,51.7727,121206.0
2017-05-30 10:05:00,56.51,56.53,56.48,56.51,65143.0,51.7727,51.791,51.7452,51.7727,65143.0
2017-05-30 10:10:00,56.51,56.51,56.46,56.48,71277.0,51.7727,51.7727,51.7269,51.7452,71277.0
2017-05-30 10:15:00,56.48,56.51,56.45,56.5,147193.0,51.7452,51.7727,51.7177,51.7635,147193.0
2017-05-30 10:20:00,56.5,56.53,56.5,56.51,120895.0,51.7635,51.791,51.7635,51.7727,120895.0
2017-05-30 10:25:00,56.51,56.52,56.48,56.48,144369.0,51.7727,51.7819,51.7452,51.7452,144369.0
2017-05-30 10:30:00,56.48,56.51,56.47,56.49,59138.0,51.7452,51.7727,51.736,51.7544,59138.0
2017-05-30 10:35:00,56.49,56.54,56.49,56.52,52857.0,51.7544,51.8002,51.7544,51.7819,52857.0
2017-05-30 10:40:00,56.52,56.55,56.51,56.54,48958.0,51.7819,51.8093,51.7727,51.8002,48958.0
2017-05-30 10:45:00,56.55,56.58,56.54,56.58,232292.0,51.8093,51.8368,51.8002,51.8368,232292.0
2017-05-30 10:50:00,56.58,56.58,56.56,56.57,95756.0,51.8368,51.8368,51.8185,51.8277,95756.0
2017-05-30 10:55:00,56.57,56.58,56.55,56.55,39346.0,51.8277,51.8368,51.8093,51.8093,39346.0
2017-05-30 11:00:00,56.54,56.57,56.54,56.56,43135.0,51.8002,51.8277,51.8002,51.8185,43135.0
2017-05-30 11:05:00,56.56,56.58,56.55,56.56,23917.0,51.8185,51.8368,51.8093,51.8185,23917.0
2017-05-30 11:10:00,56.56,56.58,56.56,56.57,18245.0,51.8185,51.8368,51.8185,51.8277,18245.0
2017-05-30 11:15:00,56.56,56.57,56.55,56.57,33587.0,51.8185,51.8277,51.8093,51.8277,33587.0
2017-05-30 11:20:00,56.57,56.58,56.56,56.56,20369.0,51.8277,51.8368,51.8185,51.8185,20369.0
2017-05-30 11:25:00,56.55,56.56,56.55,56.56,11497.0,51.8093,51.8185,51.8093,51.8185,11497.0
2017-05-30 11:30:00,56.56,56.59,56.55,56.59,50127.0,51.8185,51.846,51.8093,51.846,50127.0
2017-05-30 11:35:00,56.59,56.62,56.59,56.62,66514.0,51.846,51.8735,51.846,51.8735,66514.0
2017-05-30 11:40:00,56.61,56.62,56.6,56.61,38348.0,51.8643,51.8735,51.8551,51.8643,38348.0
2017-05-30 11:45:00,56.62,56.63,56.6,56.62,41448.0,51.8735,51.8826,51.8551,51.8735,41448.0
2017-05-30 11:50:00,56.61,56.62,56.59,56.59,149934.0,51.8643,51.8735,51.846,51.846,149934.0
2017-05-30 11:55:00,56.59,56.6,56.57,56.58,16522.0,51.846,51.8551,51.8277,51.8368,16522.0
2017-05-30 12:00:00,56.58,56.6,56.58,56.59,17386.0,51.8368,51.8551,51.8368,51.846,17386.0
2017-05-30 12:05:00,56.59,56.6,56.58,56.6,38385.0,51.846,51.8551,51.8368,51.8551,38385.0
2017-05-30 12:10:00,56.6,56.62,56.59,56.61,24660.0,51.8551,51.8735,51.846,51.8643,24660.0
2017-05-30 12:15:00,56.6,56.61,56.59,56.6,13991.0,51.8551,51.8643,51.846,51.8551,13991.0
2017-05-30 12:20:00,56.6,56.65,56.59,56.64,38459.0,51.8551,51.901,51.846,51.8918,38459.0
2017-05-30 12:25:00,56.64,56.65,56.63,56.64,14724.0,51.8918,51.901,51.8826,51.8918,14724.0
2017-05-30 12:30:00,56.64,56.68,56.64,56.65,32175.0,51.8918,51.9284,51.8918,51.901,32175.0
2017-05-30 12:35:00,56.65,56.66,56.64,56.65,19585.0,51.901,51.9101,51.8918,51.901,19585.0
2017-05-30 12:40:00,56.64,56.65,56.63,56.64,15302.0,51.8918,51.901,51.8826,51.8918,15302.0
2017-05-30 12:45:00,56.64,56.64,56.61,56.63,29006.0,51.8918,51.8918,51.8643,51.8826,29006.0
2017-05-30 12:50:00,56.62,56.64,56.62,56.64,18054.0,51.8735,51.8918,51.8735,51.8918,18054.0
2017-05-30 12:55:00,56.64,56.66,56.63,56.66,16586.0,51.8918,51.9101,51.8826,51.9101,16586.0
2017-05-30 13:00:00,56.65,56.68,56.64,56.65,52577.0,51.901,51.9284,51.8918,51.901,52577.0
2017-05-30 13:05:00,56.65,56.67,56.64,56.66,144302.0,51.901,51.9193,51.8918,51.9101,144302.0
2017-05-30 13:10:00,56.66,56.67,56.63,56.64,19064.0,51.9101,51.9193,51.8826,51.8918,19064.0
2017-05-30 13:15:00,56.64,56.65,56.63,56.63,18740.0,51.8918,51.901,51.8826,51.8826,18740.0
2017-05-30 13:20:00,56.64,56.65,56.62,56.63,14424.0,51.8918,51.901,51.8735,51.8826,14424.0
2017-05-30 13:25:00,56.63,56.64,56.62,56.63,17675.0,51.8826,51.8918,51.8735,51.8826,17675.0
2017-05-30 13:30:00,56.63,56.63,56.62,56.63,17428.0,51.8826,51.8826,51.8735,51.8826,17428.0
2017-05-30 13:35:00,56.63,56.64,56.62,56.64,23735.0,51.8826,51.8918,51.8735,51.8918,23735.0
2017-05-30 13:40:00,56.63,56.64,56.61,56.63,19043.0,51.8826,51.8918,51.8643,51.8826,19043.0
2017-05-30 13:45:00,56.63,56.64,56.61,56.63,75442.0,51.8826,51.8918,51.8643,51.8826,75442.0
2017-05-30 13:50:00,56.63,56.64,56.62,56.63,15784.0,51.8826,51.8918,51.8735,51.8826,15784.0
2017-05-30 13:55:00,56.63,56.64,56.61,56.61,24368.0,51.8826,51.8918,51.8643,51.8643,24368.0
2017-05-30 14:00:00,56.62,56.63,56.61,56.62,77225.0,51.8735,51.8826,51.8643,51.8735,77225.0
2017-05-30 14:05:00,56.62,56.63,56.61,56.63,19748.0,51.8735,51.8826,51.8643,51.8826,19748.0
2017-05-30 14:10:00,56.63,56.63,56.61,56.62,20563.0,51.8826,51.8826,51.8643,51.8735,20563.0
2017-05-30 14:15:00,56.62,56.63,56.61,56.62,70024.0,51.8735,51.8826,51.8643,51.8735,70024.0
2017-05-30 14:20:00,56.62,56.63,56.61,56.63,24264.0,51.8735,51.8826,51.8643,51.8826,24264.0
2017-05-30 14:25:00,56.63,56.63,56.62,56.62,15569.0,51.8826,51.8826,51.8735,51.8735,15569.0
2017-05-30 14:30:00,56.62,56.63,56.61,56.62,26255.0,51.8735,51.8826,51.8643,51.8735,26255.0
2017-05-30 14:35:00,56.63,56.63,56.58,56.61,48436.0,51.8826,51.8826,51.8368,51.8643,48436.0
2017-05-30 14:40:00,56.61,56.62,56.6,56.61,21820.0,51.8643,51.8735,51.8551,51.8643,21820.0
2017-05-30 14:45:00,56.61,56.62,56.6,56.61,27134.0,51.8643,51.8735,51.8551,51.8643,27134.0
2017-05-30 14:50:00,56.62,56.62,56.6,56.61,36442.0,51.8735,51.8735,51.8551,51.8643,36442.0
2017-05-30 14:55:00,56.61,56.62,56.61,56.61,19993.0,51.8643,51.8735,51.8643,51.8643,19993.0
2017-05-30 15:00:00,56.62,56.65,56.61,56.64,107460.0,51.8735,51.901,51.8643,51.8918,107460.0
2017-05-30 15:05:00,56.63,56.64,56.63,56.63,19558.0,51.8826,51.8918,51.8826,51.8826,19558.0
2017-05-30 15:10:00,56.63,56.64,56.62,56.64,16394.0,51.8826,51.8918,51.8735,51.8918,16394.0
2017-05-30 15:15:00,56.64,56.64,56.61,56.61,47206.0,51.8918,51.8918,51.8643,51.8643,47206.0
2017-05-30 15:20:00,56.61,56.62,56.61,56.62,30161.0,51.8643,51.8735,51.8643,51.8735,30161.0
2017-05-30 15:25:00,56.62,56.63,56.61,56.63,144639.0,51.8735,51.8826,51.8643,51.8826,144639.0
2017-05-30 15:30:00,56.63,56.66,56.62,56.65,45678.0,51.8826,51.9101,51.8735,51.901,45678.0
2017-05-30 15:35:00,56.66,56.67,56.64,56.65,81143.0,51.9101,51.9193,51.8918,51.901,81143.0
2017-05-30 15:40:00,56.65,56.67,56.64,56.66,209644.0,51.901,51.9193,51.8918,51.9101,209644.0
2017-05-30 15:45:00,56.65,56.67,56.64,56.65,112336.0,51.901,51.9193,51.8918,51.901,112336.0
2017-05-30 15:50:00,56.65,56.67,56.63,56.64,213397.0,51.901,51.9193,51.8826,51.8918,213397.0
2017-05-30 15:55:00,56.64,56.65,56.62,56.62,428418.0,51.8918,51.901,51.8735,51.8735,428418.0
2017-05-31 09:30:00,56.83,56.85,56.78,56.79,144559.0,52.0659,52.0842,52.0201,52.0292,144559.0
2017-05-31 09:35:00,56.79,56.8,56.75,56.78,62231.0,52.0292,52.0384,51.9926,52.0201,62231.0
2017-05-31 09:40:00,56.78,56.81,56.77,56.79,53342.0,52.0201,52.0475,52.0109,52.0292,53342.0
2017-05-31 09:45:00,56.78,56.81,56.66,56.67,93278.0,52.0201,52.0475,51.9101,51.9193,93278.0
2017-05-31 09:50:00,56.68,56.7,56.59,56.59,1072844.0,51.9284,51.9468,51.846,51.846,1072844.0
2017-05-31 09:55:00,56.59,56.6,56.49,56.49,122436.0,51.846,51.8551,51.7544,51.7544,122436.0
2017-05-31 10:00:00,56.49,56.49,56.34,56.42,294271.0,51.7544,51.7544,51.6169,51.6902,294271.0
2017-05-31 10:05:00,56.41,56.43,56.35,56.42,540341.0,51.6811,51.6994,51.6261,51.6902,540341.0
2017-05-31 10:10:00,56.42,56.45,56.38,56.44,324068.0,51.6902,51.7177,51.6536,51.7086,324068.0
2017-05-31 10:15:00,56.45,56.45,56.39,56.43,303325.0,51.7177,51.7177,51.6627,51.6994,303325.0
2017-05-31 10:20:00,56.44,56.47,56.42,56.44,209044.0,51.7086,51.736,51.6902,51.7086,209044.0
2017-05-31 10:25:00,56.44,56.48,56.43,56.46,133414.0,51.7086,51.7452,51.6994,51.7269,133414.0
2017-05-31 10:30:00,56.46,56.48,56.41,56.48,119524.0,51.7269,51.7452,51.6811,51.7452,119524.0
2017-05-31 10:35:00,56.47,56.48,56.43,56.43,136200.0,51.736,51.7452,51.6994,51.6994,136200.0
2017-05-31 10:40:00,56.43,56.5,56.43,56.49,79064.0,51.6994,51.7635,51.6994,51.7544,79064.0
2017-05-31 10:45:00,56.49,56.5,56.46,56.48,116483.0,51.7544,51.7635,51.7269,51.7452,116483.0
2017-05-31 10:50:00,56.48,56.55,56.47,56.53,72985.0,51.7452,51.8093,51.736,51.791,72985.0
2017-05-31 10:55:00,56.53,56.58,56.51,56.57,93237.0,51.791,51.8368,51.7727,51.8277,93237.0
2017-05-31 11:00:00,56.56,56.6,56.56,56.58,47544.0,51.8185,51.8551,51.8185,51.8368,47544.0
2017-05-31 11:05:00,56.58,56.59,56.56,56.57,52072.0,51.8368,51.846,51.8185,51.8277,52072.0
2017-05-31 11:10:00,56.57,56.57,56.49,56.49,66455.0,51.8277,51.8277,51.7544,51.7544,66455.0
2017-05-31 11:15:00,56.5,56.54,56.47,56.54,53481.0,51.7635,51.8002,51.736,51.8002,53481.0
2017-05-31 11:20:00,56.54,56.58,56.52,56.57,130396.0,51.8002,51.8368,51.7819,51.8277,130396.0
2017-05-31 11:25:00,56.56,56.57,56.5,56.53,105716.0,51.8185,51.8277,51.7635,51.791,105716.0
2017-05-31 11:30:00,56.53,56.53,56.45,56.48,127745.0,51.791,51.791,51.7177,51.7452,127745.0
2017-05-31 11:35:00,56.48,56.53,56.46,56.5,196535.0,51.7452,51.791,51.7269,51.7635,196535.0
2017-05-31 11:40:00,56.5,56.54,56.48,56.52,55943.0,51.7635,51.8002,51.7452,51.7819,55943.0
2017-05-31 11:45:00,56.51,56.54,56.49,56.54,43529.0,51.7727,51.8002,51.7544,51.8002,43529.0
2017-05-31 11:50:00,56.54,56.56,56.52,56.55,60065.0,51.8002,51.8185,51.7819,51.8093,60065.0
2017-05-31 11:55:00,56.55,56.56,56.53,56.55,43499.0,51.8093,51.8185,51.791,51.8093,43499.0
2017-05-31 12:00:00,56.54,56.58,56.54,56.57,80372.0,51.8002,51.8368,51.8002,51.8277,80372.0
2017-05-31 12:05:00,56.57,56.6,56.56,56.58,45899.0,51.8277,51.8551,51.8185,51.8368,45899.0
2017-05-31 12:10:00,56.58,56.58,56.55,56.57,45815.0,51.8368,51.8368,51.8093,51.8277,45815.0
2017-05-31 12:15:00,56.57,56.59,56.55,56.56,35508.0,51.8277,51.846,51.8093,51.8185,35508.0
2017-05-31 12:20:00,56.56,56.56,56.53,56.55,34768.0,51.8185,51.8185,51.791,51.8093,34768.0
2017-05-31 12:25:00,56.55,56.55,56.52,56.53,87968.0,51.8093,51.8093,51.7819,51.791,87968.0
2017-05-31 12:30:00,56.53,56.54,56.51,56.53,51760.0,51.791,51.8002,51.7727,51.791,51760.0
2017-05-31 12:35:00,56.53,56.55,56.52,56.54,32953.0,51.791,51.8093,51.7819,51.8002,32953.0
2017-05-31 12:40:00,56.54,56.54,56.51,56.53,47686.0,51.8002,51.8002,51.7727,51.791,47686.0
2017-05-31 12:45:00,56.53,56.53,56.46,56.47,51511.0,51.791,51.791,51.7269,51.736,51511.0
2017-05-31 12:50:00,56.47,56.48,56.45,56.48,43708.0,51.736,51.7452,51.7177,51.7452,43708.0
2017-05-31 12:55:00,56.48,56.48,56.45,56.46,25767.0,51.7452,51.7452,51.7177,51.7269,25767.0
2017-05-31 13:00:00,56.46,56.52,56.46,56.51,72975.0,51.7269,51.7819,51.7269,51.7727,72975.0
2017-05-31 13:05:00,56.51,56.53,56.49,56.53,70047.0,51.7727,51.791,51.7544,51.791,70047.0
2017-05-31 13:10:00,56.53,56.58,56.52,56.57,49289.0,51.791,51.8368,51.7819,51.8277,49289.0
2017-05-31 13:15:00,56.57,56.59,56.51,56.53,61966.0,51.8277,51.846,51.7727,51.791,61966.0
2017-05-31 13:20:00,56.53,56.54,56.5,56.52,56915.0,51.791,51.8002,51.7635,51.7819,56915.0
2017-05-31 13:25:00,56.52,56.52,56.5,56.52,54403.0,51.7819,51.7819,51.7635,51.7819,54403.0
2017-05-31 13:30:00,56.52,56.54,56.5,56.53,45482.0,51.7819,51.8002,51.7635,51.791,45482.0
2017-05-31 13:35:00,56.53,56.53,56.5,56.52,49236.0,51.791,51.791,51.7635,51.7819,49236.0
2017-05-31 13:40:00,56.52,56.52,56.48,56.51,61777.0,51.7819,51.7819,51.7452,51.7727,61777.0
2017-05-31 13:45:00,56.51,56.51,56.49,56.5,41970.0,51.7727,51.7727,51.7544,51.7635,41970.0
2017-05-31 13:50:00,56.5,56.52,56.48,56.52,75671.0,51.7635,51.7819,51.7452,51.7819,75671.0
2017-05-31 13:55:00,56.52,56.52,56.49,56.52,61268.0,51.7819,51.7819,51.7544,51.7819,61268.0
2017-05-31 14:00:00,56.52,56.54,56.47,56.49,71109.0,51.7819,51.8002,51.736,51.7544,71109.0
2017-05-31 14:05:00,56.49,56.5,56.45,56.47,52357.0,51.7544,51.7635,51.7177,51.736,52357.0
2017-05-31 14:10:00,56.47,56.47,56.39,56.4,93069.0,51.736,51.736,51.6627,51.6719,93069.0
2017-05-31 14:15:00,56.4,56.46,56.39,56.45,92097.0,51.6719,51.7269,51.6627,51.7177,92097.0
2017-05-31 14:20:00,56.45,56.47,56.44,56.44,67529.0,51.7177,51.736,51.7086,51.7086,67529.0
2017-05-31 14:25:00,56.43,56.47,56.43,56.47,39262.0,51.6994,51.736,51.6994,51.736,39262.0
2017-05-31 14:30:00,56.47,56.47,56.44,56.46,53148.0,51.736,51.736,51.7086,51.7269,53148.0
2017-05-31 14:35:00,56.46,56.47,56.45,56.47,50907.0,51.7269,51.736,51.7177,51.736,50907.0
2017-05-31 14:40:00,56.47,56.48,56.46,56.47,67160.0,51.736,51.7452,51.7269,51.736,67160.0
2017-05-31 14:45:00,56.47,56.48,56.44,56.45,90944.0,51.736,51.7452,51.7086,51.7177,90944.0
2017-05-31 14:50:00,56.45,56.45,56.42,56.44,64566.0,51.7177,51.7177,51.6902,51.7086,64566.0
2017-05-31 14:55:00,56.44,56.46,56.43,56.45,76564.0,51.7086,51.7269,51.6994,51.7177,76564.0
2017-05-31 15:00:00,56.45,56.49,56.44,56.47,109129.0,51.7177,51.7544,51.7086,51.736,109129.0
2017-05-31 15:05:00,56.47,56.47,56.42,56.44,101393.0,51.736,51.736,51.6902,51.7086,101393.0
2017-05-31 15:10:00,56.44,56.46,56.42,56.46,71018.0,51.7086,51.7269,51.6902,51.7269,71018.0
2017-05-31 15:15:00,56.46,56.49,56.44,56.48,87882.0,51.7269,51.7544,51.7086,51.7452,87882.0
2017-05-31 15:20:00,56.48,56.5,56.48,56.5,146806.0,51.7452,51.7635,51.7452,51.7635,146806.0
2017-05-31 15:25:00,56.49,56.52,56.49,56.49,140947.0,51.7544,51.7819,51.7544,51.7544,140947.0
2017-05-31 15:30:00,56.5,56.54,56.49,56.54,188739.0,51.7635,51.8002,51.7544,51.8002,188739.0
2017-05-31 15:35:00,56.54,56.54,56.52,56.53,292018.0,51.8002,51.8002,51.7819,51.791,292018.0
2017-05-31 15:40:00,56.53,56.55,56.52,56.53,386115.0,51.791,51.8093,51.7819,51.791,386115.0
2017-05-31 15:45:00,56.53,56.54,56.51,56.52,500157.0,51.791,51.8002,51.7727,51.7819,500157.0
2017-05-31 15:50:00,56.51,56.52,56.48,56.49,418506.0,51.7727,51.7819,51.7452,51.7544,418506.0
2017-05-31 15:55:00,56.49,56.53,56.48,56.5,2184302.0,51.7544,51.791,51.7452,51.7635,2184302.0
2017-06-01 09:30:00,56.65,56.65,56.58,56.62,281336.0,51.901,51.901,51.8368,51.8735,281336.0
2017-06-01 09:35:00,56.62,56.65,56.57,56.6,183761.0,51.8735,51.901,51.8277,51.8551,183761.0
2017-06-01 09:40:00,56.6,56.64,56.57,56.62,113651.0,51.8551,51.8918,51.8277,51.8735,113651.0
2017-06-01 09:45:00,56.62,56.66,56.62,56.65,110870.0,51.8735,51.9101,51.8735,51.901,110870.0
2017-06-01 09:50:00,56.66,56.67,56.51,56.51,188580.0,51.9101,51.9193,51.7727,51.7727,188580.0
2017-06-01 09:55:00,56.52,56.56,56.5,56.52,310197.0,51.7819,51.8185,51.7635,51.7819,310197.0
2017-06-01 10:00:00,56.53,56.56,56.48,56.51,262981.0,51.791,51.8185,51.7452,51.7727,262981.0
2017-06-01 10:05:00,56.52,56.52,56.39,56.41,229843.0,51.7819,51.7819,51.6627,51.6811,229843.0
2017-06-01 10:10:00,56.41,56.44,56.39,56.42,96423.0,51.6811,51.7086,51.6627,51.6902,96423.0
2017-06-01 10:15:00,56.41,56.43,56.32,56.37,216557.0,51.6811,51.6994,51.5986,51.6444,216557.0
2017-06-01 10:20:00,56.37,56.4,56.33,56.34,231532.0,51.6444,51.6719,51.6078,51.6169,231532.0
2017-06-01 10:25:00,56.34,56.36,56.31,56.35,46222.0,51.6169,51.6353,51.5895,51.6261,46222.0
2017-06-01 10:30:00,56.35,56.37,56.33,56.36,52895.0,51.6261,51.6444,51.6078,51.6353,52895.0
2017-06-01 10:35:00,56.35,56.42,56.35,56.4,46285.0,51.6261,51.6902,51.6261,51.6719,46285.0
2017-06-01 10:40:00,56.41,56.42,56.38,56.4,49489.0,51.6811,51.6902,51.6536,51.6719,49489.0
2017-06-01 10:45:00,56.41,56.41,56.38,56.39,41243.0,51.6811,51.6811,51.6536,51.6627,41243.0
2017-06-01 10:50:00,56.39,56.4,56.36,56.39,57844.0,51.6627,51.6719,51.6353,51.6627,57844.0
2017-06-01 10:55:00,56.4,56.4,56.37,56.38,26180.0,51.6719,51.6719,51.6444,51.6536,26180.0
2017-06-01 11:00:00,56.38,56.41,56.36,56.4,74661.0,51.6536,51.6811,51.6353,51.6719,74661.0
2017-06-01 11:05:00,56.4,56.44,56.4,56.42,43951.0,51.6719,51.7086,51.6719,51.6902,43951.0
2017-06-01 11:10:00,56.42,56.45,56.42,56.44,67803.0,51.6902,51.7177,51.6902,51.7086,67803.0
2017-06-01 11:15:00,56.43,56.45,56.42,56.43,81102.0,51.6994,51.7177,51.6902,51.6994,81102.0
2017-06-01 11:20:00,56.43,56.43,56.4,56.42,37238.0,51.6994,51.6994,51.6719,51.6902,37238.0
2017-06-01 11:25:00,56.42,56.45,56.41,56.45,59181.0,51.6902,51.7177,51.6811,51.7177,59181.0
2017-06-01 11:30:00,56.45,56.46,56.43,56.45,61511.0,51.7177,51.7269,51.6994,51.7177,61511.0
2017-06-01 11:35:00,56.45,56.45,56.41,56.43,90204.0,51.7177,51.7177,51.6811,51.6994,90204.0
2017-06-01 11:40:00,56.44,56.45,56.42,56.45,26240.0,51.7086,51.7177,51.6902,51.7177,26240.0
2017-06-01 11:45:00,56.45,56.47,56.43,56.46,36361.0,51.7177,51.736,51.6994,51.7269,36361.0
2017-06-01 11:50:00,56.46,56.5,56.44,56.49,49068.0,51.7269,51.7635,51.7086,51.7544,49068.0
2017-06-01 11:55:00,56.5,56.5,56.48,56.49,33940.0,51.7635,51.7635,51.7452,51.7544,33940.0
2017-06-01 12:00:00,56.49,56.51,56.48,56.5,42511.0,51.7544,51.7727,51.7452,51.7635,42511.0
2017-06-01 12:05:00,56.5,56.52,56.49,56.5,23404.0,51.7635,51.7819,51.7544,51.7635,23404.0
2017-06-01 12:10:00,56.5,56.51,56.47,56.49,28240.0,51.7635,51.7727,51.736,51.7544,28240.0
2017-06-01 12:15:00,56.5,56.51,56.49,56.49,39075.0,51.7635,51.7727,51.7544,51.7544,39075.0
2017-06-01 12:20:00,56.48,56.53,56.48,56.53,27458.0,51.7452,51.791,51.7452,51.791,27458.0
2017-06-01 12:25:00,56.52,56.53,56.49,56.51,30000.0,51.7819,51.791,51.7544,51.7727,30000.0
2017-06-01 12:30:00,56.51,56.54,56.5,56.52,22206.0,51.7727,51.8002,51.7635,51.7819,22206.0
2017-06-01 12:35:00,56.53,56.53,56.5,56.5,21582.0,51.791,51.791,51.7635,51.7635,21582.0
2017-06-01 12:40:00,56.51,56.52,56.49,56.5,29523.0,51.7727,51.7819,51.7544,51.7635,29523.0
2017-06-01 12:45:00,56.51,56.52,56.5,56.52,123090.0,51.7727,51.7819,51.7635,51.7819,123090.0
2017-06-01 12:50:00,56.52,56.55,56.51,56.55,65655.0,51.7819,51.8093,51.7727,51.8093,65655.0
2017-06-01 12:55:00,56.55,56.57,56.54,56.55,70621.0,51.8093,51.8277,51.8002,51.8093,70621.0
2017-06-01 13:00:00,56.55,56.56,56.54,56.56,34912.0,51.8093,51.8185,51.8002,51.8185,34912.0
2017-06-01 13:05:00,56.56,56.59,56.55,56.58,103195.0,51.8185,51.846,51.8093,51.8368,103195.0
2017-06-01 13:10:00,56.58,56.58,56.57,56.58,19070.0,51.8368,51.8368,51.8277,51.8368,19070.0
2017-06-01 13:15:00,56.58,56.58,56.56,56.57,36276.0,51.8368,51.8368,51.8185,51.8277,36276.0
2017-06-01 13:20:00,56.57,56.58,56.56,56.57,22108.0,51.8277,51.8368,51.8185,51.8277,22108.0
2017-06-01 13:25:00,56.57,56.59,56.56,56.58,34757.0,51.8277,51.846,51.8185,51.8368,34757.0
2017-06-01 13:30:00,56.57,56.58,56.54,56.55,29428.0,51.8277,51.8368,51.8002,51.8093,29428.0
2017-06-01 13:35:00,56.55,56.55,56.52,56.53,28590.0,51.8093,51.8093,51.7819,51.791,28590.0
2017-06-01 13:40:00,56.53,56.54,56.52,56.52,24919.0,51.791,51.8002,51.7819,51.7819,24919.0
2017-06-01 13:45:00,56.52,56.53,56.51,56.53,50390.0,51.7819,51.791,51.7727,51.791,50390.0
2017-06-01 13:50:00,56.52,56.53,56.51,56.52,120408.0,51.7819,51.791,51.7727,51.7819,120408.0
2017-06-01 13:55:00,56.52,56.53,56.51,56.53,44209.0,51.7819,51.791,51.7727,51.791,44209.0
2017-06-01 14:00:00,56.53,56.56,56.52,56.55,73438.0,51.791,51.8185,51.7819,51.8093,73438.0
2017-06-01 14:05:00,56.55,56.57,56.54,56.57,53158.0,51.8093,51.8277,51.8002,51.8277,53158.0
2017-06-01 14:10:00,56.57,56.58,56.55,56.56,50599.0,51.8277,51.8368,51.8093,51.8185,50599.0
2017-06-01 14:15:00,56.55,56.57,56.55,56.57,67772.0,51.8093,51.8277,51.8093,51.8277,67772.0
2017-06-01 14:20:00,56.57,56.58,56.55,56.57,36995.0,51.8277,51.8368,51.8093,51.8277,36995.0
2017-06-01 14:25:00,56.56,56.57,56.54,56.55,45553.0,51.8185,51.8277,51.8002,51.8093,45553.0
2017-06-01 14:30:00,56.54,56.56,56.54,56.54,44856.0,51.8002,51.8185,51.8002,51.8002,44856.0
2017-06-01 14:35:00,56.54,56.55,56.52,56.53,104518.0,51.8002,51.8093,51.7819,51.791,104518.0
2017-06-01 14:40:00,56.54,56.55,56.52,56.53,53277.0,51.8002,51.8093,51.7819,51.791,53277.0
2017-06-01 14:45:00,56.53,56.54,56.52,56.54,39130.0,51.791,51.8002,51.7819,51.8002,39130.0
2017-06-01 14:50:00,56.54,56.55,56.52,56.53,56409.0,51.8002,51.8093,51.7819,51.791,56409.0
2017-06-01 14:55:00,56.53,56.54,56.51,56.52,68128.0,51.791,51.8002,51.7727,51.7819,68128.0
2017-06-01 15:00:00,56.52,56.55,56.51,56.53,94536.0,51.7819,51.8093,51.7727,51.791,94536.0
2017-06-01 15:05:00,56.53,56.55,56.51,56.54,67176.0,51.791,51.8093,51.7727,51.8002,67176.0
2017-06-01 15:10:00,56.54,56.57,56.53,56.56,90970.0,51.8002,51.8277,51.791,51.8185,90970.0
2017-06-01 15:15:00,56.57,56.57,56.54,56.57,58729.0,51.8277,51.8277,51.8002,51.8277,58729.0
2017-06-01 15:20:00,56.57,56.6,56.56,56.58,153526.0,51.8277,51.8551,51.8185,51.8368,153526.0
2017-06-01 15:25:00,56.59,56.59,56.55,56.56,195313.0,51.846,51.846,51.8093,51.8185,195313.0
2017-06-01 15:30:00,56.57,56.58,56.54,56.57,172157.0,51.8277,51.8368,51.8002,51.8277,172157.0
2017-06-01 15:35:00,56.58,56.59,56.57,56.59,112844.0,51.8368,51.846,51.8277,51.846,112844.0
2017-06-01 15:40:00,56.59,56.59,56.57,56.59,108682.0,51.846,51.846,51.8277,51.846,108682.0
2017-06-01 15:45:00,56.59,56.61,56.59,56.61,156333.0,51.846,51.8643,51.846,51.8643,156333.0
2017-06-01 15:50:00,56.61,56.65,56.6,56.61,510729.0,51.8643,51.901,51.8551,51.8643,510729.0
2017-06-01 15:55:00,56.6,56.67,56.6,56.67,1015996.0,51.8551,51.9193,51.8551,51.9193,1015996.0
2017-06-02 09:30:00,56.88,56.88,56.79,56.87,162987.0,52.1117,52.1117,52.0292,52.1025,162987.0
2017-06-02 09:35:00,56.87,56.88,56.77,56.78,158980.0,52.1025,52.1117,52.0109,52.0201,158980.0
2017-06-02 09:40:00,56.77,56.79,56.71,56.75,160944.0,52.0109,52.0292,51.9559,51.9926,160944.0
2017-06-02 09:45:00,56.75,56.79,56.69,56.78,410552.0,51.9926,52.0292,51.9376,52.0201,410552.0
2017-06-02 09:50:00,56.78,56.79,56.74,56.76,96814.0,52.0201,52.0292,51.9834,52.0017,96814.0
2017-06-02 09:55:00,56.77,56.8,56.73,56.79,114521.0,52.0109,52.0384,51.9742,52.0292,114521.0
2017-06-02 10:00:00,56.79,56.84,56.76,56.83,106500.0,52.0292,52.075,52.0017,52.0659,106500.0
2017-06-02 10:05:00,56.83,56.85,56.82,56.84,64438.0,52.0659,52.0842,52.0567,52.075,64438.0
2017-06-02 10:10:00,56.84,56.87,56.81,56.86,105244.0,52.075,52.1025,52.0475,52.0933,105244.0
2017-06-02 10:15:00,56.86,56.87,56.81,56.82,56028.0,52.0933,52.1025,52.0475,52.0567,56028.0
2017-06-02 10:20:00,56.82,56.83,56.8,56.82,60458.0,52.0567,52.0659,52.0384,52.0567,60458.0
2017-06-02 10:25:00,56.81,56.86,56.8,56.85,509284.0,52.0475,52.0933,52.0384,52.0842,509284.0
2017-06-02 10:30:00,56.86,56.87,56.81,56.82,68994.0,52.0933,52.1025,52.0475,52.0567,68994.0
2017-06-02 10:35:00,56.81,56.84,56.8,56.83,36343.0,52.0475,52.075,52.0384,52.0659,36343.0
2017-06-02 10:40:00,56.83,56.84,56.81,56.83,120023.0,52.0659,52.075,52.0475,52.0659,120023.0
2017-06-02 10:45:00,56.83,56.83,56.8,56.82,60114.0,52.0659,52.0659,52.0384,52.0567,60114.0
2017-06-02 10:50:00,56.82,56.86,56.81,56.84,142849.0,52.0567,52.0933,52.0475,52.075,142849.0
2017-06-02 10:55:00,56.85,56.88,56.84,56.87,50917.0,52.0842,52.1117,52.075,52.1025,50917.0
2017-06-02 11:00:00,56.87,56.89,56.87,56.88,69245.0,52.1025,52.1208,52.1025,52.1117,69245.0
2017-06-02 11:05:00,56.88,56.91,56.87,56.87,44494.0,52.1117,52.1392,52.1025,52.1025,44494.0
2017-06-02 11:10:00,56.87,56.88,56.86,56.88,53142.0,52.1025,52.1117,52.0933,52.1117,53142.0
2017-06-02 11:15:00,56.88,56.91,56.86,56.9,82509.0,52.1117,52.1392,52.0933,52.13,82509.0
2017-06-02 11:20:00,56.89,56.91,56.88,56.9,89699.0,52.1208,52.1392,52.1117,52.13,89699.0
2017-06-02 11:25:00,56.9,56.92,56.89,56.91,84994.0,52.13,52.1483,52.1208,52.1392,84994.0
2017-06-02 11:30:00,56.91,56.93,56.89,56.92,97517.0,52.1392,52.1575,52.1208,52.1483,97517.0
2017-06-02 11:35:00,56.93,56.96,56.91,56.94,57295.0,52.1575,52.185,52.1392,52.1666,57295.0
2017-06-02 11:40:00,56.94,56.98,56.94,56.96,85666.0,52.1666,52.2033,52.1666,52.185,85666.0
2017-06-02 11:45:00,56.97,57.0,56.96,57.0,66493.0,52.1941,52.2216,52.185,52.2216,66493.0
2017-06-02 11:50:00,57.0,57.0,56.97,56.98,77260.0,52.2216,52.2216,52.1941,52.2033,77260.0
2017-06-02 11:55:00,56.99,57.01,56.98,57.0,53694.0,52.2124,52.2308,52.2033,52.2216,53694.0
2017-06-02 12:00:00,57.0,57.0,56.97,56.97,36175.0,52.2216,52.2216,52.1941,52.1941,36175.0
2017-06-02 12:05:00,56.97,56.98,56.95,56.96,38546.0,52.1941,52.2033,52.1758,52.185,38546.0
2017-06-02 12:10:00,56.96,56.98,56.95,56.98,137254.0,52.185,52.2033,52.1758,52.2033,137254.0
2017-06-02 12:15:00,56.97,57.01,56.97,57.0,53035.0,52.1941,52.2308,52.1941,52.2216,53035.0
2017-06-02 12:20:00,57.01,57.02,57.0,57.01,19917.0,52.2308,52.2399,52.2216,52.2308,19917.0
2017-06-02 12:25:00,57.01,57.02,56.99,57.02,42753.0,52.2308,52.2399,52.2124,52.2399,42753.0
2017-06-02 12:30:00,57.01,57.02,56.99,57.01,61249.0,52.2308,52.2399,52.2124,52.2308,61249.0
2017-06-02 12:35:00,57.01,57.02,57.0,57.0,31405.0,52.2308,52.2399,52.2216,52.2216,31405.0
2017-06-02 12:40:00,57.0,57.01,56.99,57.01,40200.0,52.2216,52.2308,52.2124,52.2308,40200.0
2017-06-02 12:45:00,57.0,57.02,57.0,57.01,58419.0,52.2216,52.2399,52.2216,52.2308,58419.0
2017-06-02 12:50:00,57.02,57.03,57.0,57.02,55579.0,52.2399,52.2491,52.2216,52.2399,55579.0
2017-06-02 12:55:00,57.02,57.04,57.02,57.03,21219.0,52.2399,52.2583,52.2399,52.2491,21219.0
2017-06-02 13:00:00,57.04,57.05,57.02,57.05,137092.0,52.2583,52.2674,52.2399,52.2674,137092.0
2017-06-02 13:05:00,57.05,57.05,57.02,57.03,65791.0,52.2674,52.2674,52.2399,52.2491,65791.0
2017-06-02 13:10:00,57.03,57.06,57.03,57.06,24711.0,52.2491,52.2766,52.2491,52.2766,24711.0
2017-06-02 13:15:00,57.06,57.06,57.04,57.06,71203.0,52.2766,52.2766,52.2583,52.2766,71203.0
2017-06-02 13:20:00,57.06,57.07,57.05,57.07,24770.0,52.2766,52.2857,52.2674,52.2857,24770.0
2017-06-02 13:25:00,57.06,57.1,57.06,57.09,85883.0,52.2766,52.3132,52.2766,52.3041,85883.0
2017-06-02 13:30:00,57.09,57.13,57.09,57.13,90629.0,52.3041,52.3407,52.3041,52.3407,90629.0
2017-06-02 13:35:00,57.13,57.14,57.12,57.13,104169.0,52.3407,52.3499,52.3316,52.3407,104169.0
2017-06-02 13:40:00,57.12,57.14,57.12,57.14,120629.0,52.3316,52.3499,52.3316,52.3499,120629.0
2017-06-02 13:45:00,57.14,57.15,57.11,57.12,39495.0,52.3499,52.359,52.3224,52.3316,39495.0
2017-06-02 13:50:00,57.12,57.14,57.11,57.12,28598.0,52.3316,52.3499,52.3224,52.3316,28598.0
2017-06-02 13:55:00,57.12,57.13,57.11,57.12,34035.0,52.3316,52.3407,52.3224,52.3316,34035.0
2017-06-02 14:00:00,57.12,57.13,57.11,57.12,32695.0,52.3316,52.3407,52.3224,52.3316,32695.0
2017-06-02 14:05:00,57.13,57.14,57.12,57.13,24236.0,52.3407,52.3499,52.3316,52.3407,24236.0
2017-06-02 14:10:00,57.13,57.15,57.12,57.14,26337.0,52.3407,52.359,52.3316,52.3499,26337.0
2017-06-02 14:15:00,57.14,57.16,57.13,57.15,49837.0,52.3499,52.3682,52.3407,52.359,49837.0
2017-06-02 14:20:00,57.15,57.16,57.14,57.15,28834.0,52.359,52.3682,52.3499,52.359,28834.0
2017-06-02 14:25:00,57.15,57.15,57.09,57.09,54802.0,52.359,52.359,52.3041,52.3041,54802.0
2017-06-02 14:30:00,57.1,57.12,57.09,57.1,54349.0,52.3132,52.3316,52.3041,52.3132,54349.0
2017-06-02 14:35:00,57.11,57.12,57.1,57.11,34957.0,52.3224,52.3316,52.3132,52.3224,34957.0
2017-06-02 14:40:00,57.11,57.13,57.09,57.09,149934.0,52.3224,52.3407,52.3041,52.3041,149934.0
2017-06-02 14:45:00,57.1,57.11,57.09,57.11,66501.0,52.3132,52.3224,52.3041,52.3224,66501.0
2017-06-02 14:50:00,57.1,57.12,57.1,57.11,47683.0,52.3132,52.3316,52.3132,52.3224,47683.0
2017-06-02 14:55:00,57.11,57.13,57.09,57.12,75416.0,52.3224,52.3407,52.3041,52.3316,75416.0
2017-06-02 15:00:00,57.12,57.13,57.11,57.12,105657.0,52.3316,52.3407,52.3224,52.3316,105657.0
2017-06-02 15:05:00,57.12,57.13,57.11,57.12,58010.0,52.3316,52.3407,52.3224,52.3316,58010.0
2017-06-02 15:10:00,57.12,57.12,57.11,57.12,66204.0,52.3316,52.3316,52.3224,52.3316,66204.0
2017-06-02 15:15:00,57.12,57.13,57.11,57.12,67913.0,52.3316,52.3407,52.3224,52.3316,67913.0
2017-06-02 15:20:00,57.13,57.17,57.12,57.16,77945.0,52.3407,52.3774,52.3316,52.3682,77945.0
2017-06-02 15:25:00,57.16,57.16,57.15,57.15,84728.0,52.3682,52.3682,52.359,52.359,84728.0
2017-06-02 15:30:00,57.15,57.18,57.15,57.18,94083.0,52.359,52.3865,52.359,52.3865,94083.0
2017-06-02 15:35:00,57.17,57.2,57.16,57.18,190798.0,52.3774,52.4048,52.3682,52.3865,190798.0
2017-06-02 15:40:00,57.18,57.19,57.15,57.16,221632.0,52.3865,52.3957,52.359,52.3682,221632.0
2017-06-02 15:45:00,57.16,57.17,57.12,57.13,456853.0,52.3682,52.3774,52.3316,52.3407,456853.0
2017-06-02 15:50:00,57.14,57.19,57.13,57.17,283101.0,52.3499,52.3957,52.3407,52.3774,283101.0
2017-06-02 15:55:00,57.17,57.2,57.14,57.19,998417.0,52.3774,52.4048,52.3499,52.3957,998417.0
2017-06-05 09:30:00,57.19,57.2,57.12,57.13,149431.0,52.3957,52.4048,52.3316,52.3407,149431.0
2017-06-05 09:35:00,57.13,57.25,57.12,57.23,137906.0,52.3407,52.4507,52.3316,52.4323,137906.0
2017-06-05 09:40:00,57.23,57.25,57.21,57.23,43561.0,52.4323,52.4507,52.414,52.4323,43561.0
2017-06-05 09:45:00,57.23,57.32,57.23,57.29,59208.0,52.4323,52.5148,52.4323,52.4873,59208.0
2017-06-05 09:50:00,57.29,57.31,57.26,57.29,94402.0,52.4873,52.5056,52.4598,52.4873,94402.0
2017-06-05 09:55:00,57.28,57.32,57.28,57.31,41564.0,52.4781,52.5148,52.4781,52.5056,41564.0
2017-06-05 10:00:00,57.31,57.36,57.29,57.32,69353.0,52.5056,52.5514,52.4873,52.5148,69353.0
2017-06-05 10:05:00,57.32,57.33,57.26,57.28,58348.0,52.5148,52.5239,52.4598,52.4781,58348.0
2017-06-05 10:10:00,57.28,57.3,57.27,57.29,70219.0,52.4781,52.4965,52.469,52.4873,70219.0
2017-06-05 10:15:00,57.28,57.31,57.28,57.3,37955.0,52.4781,52.5056,52.4781,52.4965,37955.0
2017-06-05 10:20:00,57.3,57.32,57.29,57.31,70812.0,52.4965,52.5148,52.4873,52.5056,70812.0
2017-06-05 10:25:00,57.3,57.33,57.3,57.32,62613.0,52.4965,52.5239,52.4965,52.5148,62613.0
2017-06-05 10:30:00,57.31,57.35,57.31,57.34,63440.0,52.5056,52.5423,52.5056,52.5331,63440.0
2017-06-05 10:35:00,57.34,57.35,57.32,57.34,97264.0,52.5331,52.5423,52.5148,52.5331,97264.0
2017-06-05 10:40:00,57.34,57.39,57.34,57.37,45177.0,52.5331,52.5789,52.5331,52.5606,45177.0
2017-06-05 10:45:00,57.38,57.38,57.36,57.38,36353.0,52.5698,52.5698,52.5514,52.5698,36353.0
2017-06-05 10:50:00,57.38,57.38,57.35,57.36,31846.0,52.5698,52.5698,52.5423,52.5514,31846.0
2017-06-05 10:55:00,57.36,57.37,57.28,57.28,46556.0,52.5514,52.5606,52.4781,52.4781,46556.0
2017-06-05 11:00:00,57.28,57.3,57.27,57.29,107068.0,52.4781,52.4965,52.469,52.4873,107068.0
2017-06-05 11:05:00,57.29,57.32,57.28,57.32,46114.0,52.4873,52.5148,52.4781,52.5148,46114.0
2017-06-05 11:10:00,57.31,57.36,57.31,57.35,56893.0,52.5056,52.5514,52.5056,52.5423,56893.0
2017-06-05 11:15:00,57.34,57.35,57.34,57.34,21486.0,52.5331,52.5423,52.5331,52.5331,21486.0
2017-06-05 11:20:00,57.34,57.34,57.28,57.3,38236.0,52.5331,52.5331,52.4781,52.4965,38236.0
2017-06-05 11:25:00,57.29,57.29,57.23,57.23,42902.0,52.4873,52.4873,52.4323,52.4323,42902.0
2017-06-05 11:30:00,57.23,57.27,57.23,57.27,41192.0,52.4323,52.469,52.4323,52.469,41192.0
2017-06-05 11:35:00,57.27,57.29,57.26,57.28,30578.0,52.469,52.4873,52.4598,52.4781,30578.0
2017-06-05 11:40:00,57.28,57.28,57.26,57.26,19411.0,52.4781,52.4781,52.4598,52.4598,19411.0
2017-06-05 11:45:00,57.27,57.27,57.24,57.25,35282.0,52.469,52.469,52.4415,52.4507,35282.0
2017-06-05 11:50:00,57.25,57.27,57.22,57.27,36046.0,52.4507,52.469,52.4232,52.469,36046.0
2017-06-05 11:55:00,57.27,57.29,57.26,57.29,24800.0,52.469,52.4873,52.4598,52.4873,24800.0
2017-06-05 12:00:00,57.28,57.3,57.27,57.28,29869.0,52.4781,52.4965,52.469,52.4781,29869.0
2017-06-05 12:05:00,57.28,57.29,57.27,57.28,38909.0,52.4781,52.4873,52.469,52.4781,38909.0
2017-06-05 12:10:00,57.28,57.29,57.27,57.29,25125.0,52.4781,52.4873,52.469,52.4873,25125.0
2017-06-05 12:15:00,57.29,57.3,57.28,57.29,38472.0,52.4873,52.4965,52.4781,52.4873,38472.0
2017-06-05 12:20:00,57.29,57.3,57.26,57.27,96704.0,52.4873,52.4965,52.4598,52.469,96704.0
2017-06-05 12:25:00,57.27,57.28,57.26,57.27,17887.0,52.469,52.4781,52.4598,52.469,17887.0
2017-06-05 12:30:00,57.27,57.27,57.25,57.26,17673.0,52.469,52.469,52.4507,52.4598,17673.0
2017-06-05 12:35:00,57.25,57.26,57.24,57.25,29835.0,52.4507,52.4598,52.4415,52.4507,29835.0
2017-06-05 12:40:00,57.25,57.26,57.24,57.25,28041.0,52.4507,52.4598,52.4415,52.4507,28041.0
2017-06-05 12:45:00,57.25,57.25,57.23,57.23,65333.0,52.4507,52.4507,52.4323,52.4323,65333.0
2017-06-05 12:50:00,57.23,57.24,57.21,57.22,236250.0,52.4323,52.4415,52.414,52.4232,236250.0
2017-06-05 12:55:00,57.21,57.23,57.21,57.23,14336.0,52.414,52.4323,52.414,52.4323,14336.0
2017-06-05 13:00:00,57.23,57.25,57.22,57.23,33791.0,52.4323,52.4507,52.4232,52.4323,33791.0
2017-06-05 13:05:00,57.23,57.26,57.22,57.25,47300.0,52.4323,52.4598,52.4232,52.4507,47300.0
2017-06-05 13:10:00,57.25,57.26,57.24,57.26,31728.0,52.4507,52.4598,52.4415,52.4598,31728.0
2017-06-05 13:15:00,57.26,57.28,57.25,57.28,151009.0,52.4598,52.4781,52.4507,52.4781,151009.0
2017-06-05 13:20:00,57.28,57.28,57.24,57.25,31170.0,52.4781,52.4781,52.4415,52.4507,31170.0
2017-06-05 13:25:00,57.25,57.27,57.24,57.26,24221.0,52.4507,52.469,52.4415,52.4598,24221.0
2017-06-05 13:30:00,57.26,57.26,57.22,57.24,43719.0,52.4598,52.4598,52.4232,52.4415,43719.0
2017-06-05 13:35:00,57.24,57.25,57.22,57.24,25004.0,52.4415,52.4507,52.4232,52.4415,25004.0
2017-06-05 13:40:00,57.24,57.26,57.23,57.25,16913.0,52.4415,52.4598,52.4323,52.4507,16913.0
2017-06-05 13:45:00,57.26,57.26,57.24,57.26,28061.0,52.4598,52.4598,52.4415,52.4598,28061.0
2017-06-05 13:50:00,57.25,57.26,57.23,57.23,31480.0,52.4507,52.4598,52.4323,52.4323,31480.0
2017-06-05 13:55:00,57.23,57.24,57.22,57.22,41746.0,52.4323,52.4415,52.4232,52.4232,41746.0
2017-06-05 14:00:00,57.22,57.24,57.21,57.23,38263.0,52.4232,52.4415,52.414,52.4323,38263.0
2017-06-05 14:05:00,57.23,57.25,57.22,57.25,28981.0,52.4323,52.4507,52.4232,52.4507,28981.0
2017-06-05 14:10:00,57.25,57.26,57.24,57.25,25749.0,52.4507,52.4598,52.4415,52.4507,25749.0
2017-06-05 14:15:00,57.25,57.27,57.25,57.26,32383.0,52.4507,52.469,52.4507,52.4598,32383.0
2017-06-05 14:20:00,57.26,57.27,57.25,57.26,50198.0,52.4598,52.469,52.4507,52.4598,50198.0
2017-06-05 14:25:00,57.25,57.27,57.25,57.27,45826.0,52.4507,52.469,52.4507,52.469,45826.0
2017-06-05 14:30:00,57.27,57.28,57.26,57.26,32009.0,52.469,52.4781,52.4598,52.4598,32009.0
2017-06-05 14:35:00,57.26,57.27,57.25,57.27,50564.0,52.4598,52.469,52.4507,52.469,50564.0
2017-06-05 14:40:00,57.27,57.28,57.26,57.28,37371.0,52.469,52.4781,52.4598,52.4781,37371.0
2017-06-05 14:45:00,57.28,57.29,57.27,57.29,74303.0,52.4781,52.4873,52.469,52.4873,74303.0
2017-06-05 14:50:00,57.28,57.29,57.27,57.29,38624.0,52.4781,52.4873,52.469,52.4873,38624.0
2017-06-05 14:55:00,57.29,57.29,57.26,57.26,49160.0,52.4873,52.4873,52.4598,52.4598,49160.0
2017-06-05 15:00:00,57.26,57.27,57.25,57.25,57448.0,52.4598,52.469,52.4507,52.4507,57448.0
2017-06-05 15:05:00,57.26,57.28,57.25,57.27,35147.0,52.4598,52.4781,52.4507,52.469,35147.0
2017-06-05 15:10:00,57.27,57.29,57.26,57.28,46182.0,52.469,52.4873,52.4598,52.4781,46182.0
2017-06-05 15:15:00,57.28,57.28,57.24,57.25,165536.0,52.4781,52.4781,52.4415,52.4507,165536.0
2017-06-05 15:20:00,57.25,57.25,57.23,57.23,47201.0,52.4507,52.4507,52.4323,52.4323,47201.0
2017-06-05 15:25:00,57.23,57.27,57.22,57.27,80880.0,52.4323,52.469,52.4232,52.469,80880.0
2017-06-05 15:30:00,57.27,57.27,57.25,57.26,86628.0,52.469,52.469,52.4507,52.4598,86628.0
2017-06-05 15:35:00,57.26,57.28,57.25,57.27,93660.0,52.4598,52.4781,52.4507,52.469,93660.0
2017-06-05 15:40:00,57.27,57.27,57.26,57.27,92610.0,52.469,52.469,52.4598,52.469,92610.0
2017-06-05 15:45:00,57.27,57.27,57.25,57.26,126292.0,52.469,52.469,52.4507,52.4598,126292.0
2017-06-05 15:50:00,57.26,57.27,57.24,57.27,329688.0,52.4598,52.469,52.4415,52.469,329688.0
2017-06-05 15:55:00,57.27,57.28,57.23,57.24,513727.0,52.469,52.4781,52.4323,52.4415,513727.0
2017-06-06 09:30:00,57.17,57.25,57.15,57.21,194486.0,52.3774,52.4507,52.359,52.414,194486.0
2017-06-06 09:35:00,57.21,57.28,57.2,57.26,148060.0,52.414,52.4781,52.4048,52.4598,148060.0
2017-06-06 09:40:00,57.26,57.32,57.22,57.27,139873.0,52.4598,52.5148,52.4232,52.469,139873.0
2017-06-06 09:45:00,57.28,57.29,57.26,57.29,95821.0,52.4781,52.4873,52.4598,52.4873,95821.0
2017-06-06 09:50:00,57.29,57.3,57.27,57.3,28045.0,52.4873,52.4965,52.469,52.4965,28045.0
2017-06-06 09:55:00,57.3,57.32,57.27,57.28,37702.0,52.4965,52.5148,52.469,52.4781,37702.0
2017-06-06 10:00:00,57.28,57.29,57.23,57.26,84123.0,52.4781,52.4873,52.4323,52.4598,84123.0
2017-06-06 10:05:00,57.27,57.3,57.24,57.29,144271.0,52.469,52.4965,52.4415,52.4873,144271.0
2017-06-06 10:10:00,57.28,57.33,57.28,57.32,148053.0,52.4781,52.5239,52.4781,52.5148,148053.0
2017-06-06 10:15:00,57.33,57.37,57.32,57.35,97680.0,52.5239,52.5606,52.5148,52.5423,97680.0
2017-06-06 10:20:00,57.36,57.36,57.34,57.36,101641.0,52.5514,52.5514,52.5331,52.5514,101641.0
2017-06-06 10:25:00,57.36,57.38,57.35,57.37,105800.0,52.5514,52.5698,52.5423,52.5606,105800.0
2017-06-06 10:30:00,57.37,57.4,57.36,57.39,66223.0,52.5606,52.5881,52.5514,52.5789,66223.0
2017-06-06 10:35:00,57.4,57.42,57.37,57.38,101010.0,52.5881,52.6064,52.5606,52.5698,101010.0
2017-06-06 10:40:00,57.37,57.4,57.37,57.39,56770.0,52.5606,52.5881,52.5606,52.5789,56770.0
2017-06-06 10:45:00,57.4,57.41,57.39,57.41,29917.0,52.5881,52.5972,52.5789,52.5972,29917.0
2017-06-06 10:50:00,57.41,57.42,57.39,57.41,40559.0,52.5972,52.6064,52.5789,52.5972,40559.0
2017-06-06 10:55:00,57.4,57.41,57.38,57.38,55979.0,52.5881,52.5972,52.5698,52.5698,55979.0
2017-06-06 11:00:00,57.38,57.39,57.37,57.39,56718.0,52.5698,52.5789,52.5606,52.5789,56718.0
2017-06-06 11:05:00,57.38,57.39,57.34,57.35,56967.0,52.5698,52.5789,52.5331,52.5423,56967.0
2017-06-06 11:10:00,57.35,57.37,57.34,57.36,128513.0,52.5423,52.5606,52.5331,52.5514,128513.0
2017-06-06 11:15:00,57.36,57.38,57.32,57.34,43816.0,52.5514,52.5698,52.5148,52.5331,43816.0
2017-06-06 11:20:00,57.34,57.35,57.32,57.34,61638.0,52.5331,52.5423,52.5148,52.5331,61638.0
2017-06-06 11:25:00,57.34,57.35,57.32,57.34,26562.0,52.5331,52.5423,52.5148,52.5331,26562.0
2017-06-06 11:30:00,57.34,57.36,57.33,57.34,58230.0,52.5331,52.5514,52.5239,52.5331,58230.0
2017-06-06 11:35:00,57.34,57.37,57.34,57.35,47948.0,52.5331,52.5606,52.5331,52.5423,47948.0
2017-06-06 11:40:00,57.35,57.39,57.35,57.38,40603.0,52.5423,52.5789,52.5423,52.5698,40603.0
2017-06-06 11:45:00,57.38,57.4,57.36,57.38,49765.0,52.5698,52.5881,52.5514,52.5698,49765.0
2017-06-06 11:50:00,57.38,57.4,57.37,57.39,37477.0,52.5698,52.5881,52.5606,52.5789,37477.0
2017-06-06 11:55:00,57.39,57.39,57.36,57.37,43819.0,52.5789,52.5789,52.5514,52.5606,43819.0
2017-06-06 12:00:00,57.38,57.39,57.37,57.39,38203.0,52.5698,52.5789,52.5606,52.5789,38203.0
2017-06-06 12:05:00,57.38,57.39,57.36,57.37,41974.0,52.5698,52.5789,52.5514,52.5606,41974.0
2017-06-06 12:10:00,57.37,57.38,57.35,57.37,73790.0,52.5606,52.5698,52.5423,52.5606,73790.0
2017-06-06 12:15:00,57.37,57.37,57.34,57.35,37782.0,52.5606,52.5606,52.5331,52.5423,37782.0
2017-06-06 12:20:00,57.34,57.36,57.34,57.34,34787.0,52.5331,52.5514,52.5331,52.5331,34787.0
2017-06-06 12:25:00,57.34,57.36,57.33,57.34,31934.0,52.5331,52.5514,52.5239,52.5331,31934.0
2017-06-06 12:30:00,57.35,57.35,57.32,57.35,34217.0,52.5423,52.5423,52.5148,52.5423,34217.0
2017-06-06 12:35:00,57.35,57.35,57.33,57.35,45969.0,52.5423,52.5423,52.5239,52.5423,45969.0
2017-06-06 12:40:00,57.35,57.35,57.32,57.34,30247.0,52.5423,52.5423,52.5148,52.5331,30247.0
2017-06-06 12:45:00,57.34,57.37,57.33,57.36,144884.0,52.5331,52.5606,52.5239,52.5514,144884.0
2017-06-06 12:50:00,57.35,57.37,57.35,57.36,24696.0,52.5423,52.5606,52.5423,52.5514,24696.0
2017-06-06 12:55:00,57.36,57.37,57.35,57.37,65024.0,52.5514,52.5606,52.5423,52.5606,65024.0
2017-06-06 13:00:00,57.37,57.37,57.36,57.37,15940.0,52.5606,52.5606,52.5514,52.5606,15940.0
2017-06-06 13:05:00,57.37,57.37,57.36,57.36,30313.0,52.5606,52.5606,52.5514,52.5514,30313.0
2017-06-06 13:10:00,57.37,57.37,57.32,57.32,65713.0,52.5606,52.5606,52.5148,52.5148,65713.0
2017-06-06 13:15:00,57.33,57.33,57.32,57.33,39027.0,52.5239,52.5239,52.5148,52.5239,39027.0
2017-06-06 13:20:00,57.33,57.33,57.29,57.3,143657.0,52.5239,52.5239,52.4873,52.4965,143657.0
2017-06-06 13:25:00,57.3,57.33,57.3,57.32,39974.0,52.4965,52.5239,52.4965,52.5148,39974.0
2017-06-06 13:30:00,57.32,57.32,57.29,57.29,38950.0,52.5148,52.5148,52.4873,52.4873,38950.0
2017-06-06 13:35:00,57.29,57.32,57.29,57.32,75501.0,52.4873,52.5148,52.4873,52.5148,75501.0
2017-06-06 13:40:00,57.32,57.33,57.3,57.32,62498.0,52.5148,52.5239,52.4965,52.5148,62498.0
2017-06-06 13:45:00,57.32,57.32,57.31,57.32,28943.0,52.5148,52.5148,52.5056,52.5148,28943.0
2017-06-06 13:50:00,57.32,57.32,57.3,57.3,56538.0,52.5148,52.5148,52.4965,52.4965,56538.0
2017-06-06 13:55:00,57.3,57.32,57.3,57.32,51349.0,52.4965,52.5148,52.4965,52.5148,51349.0
2017-06-06 14:00:00,57.32,57.35,57.3,57.35,47384.0,52.5148,52.5423,52.4965,52.5423,47384.0
2017-06-06 14:05:00,57.34,57.35,57.33,57.33,52263.0,52.5331,52.5423,52.5239,52.5239,52263.0
2017-06-06 14:10:00,57.34,57.34,57.33,57.34,22500.0,52.5331,52.5331,52.5239,52.5331,22500.0
2017-06-06 14:15:00,57.33,57.35,57.32,57.33,63336.0,52.5239,52.5423,52.5148,52.5239,63336.0
2017-06-06 14:20:00,57.33,57.34,57.32,57.34,61395.0,52.5239,52.5331,52.5148,52.5331,61395.0
2017-06-06 14:25:00,57.34,57.35,57.33,57.34,44789.0,52.5331,52.5423,52.5239,52.5331,44789.0
2017-06-06 14:30:00,57.33,57.38,57.33,57.37,77551.0,52.5239,52.5698,52.5239,52.5606,77551.0
2017-06-06 14:35:00,57.37,57.4,57.37,57.38,43358.0,52.5606,52.5881,52.5606,52.5698,43358.0
2017-06-06 14:40:00,57.38,57.39,57.37,57.39,51021.0,52.5698,52.5789,52.5606,52.5789,51021.0
2017-06-06 14:45:00,57.39,57.4,57.38,57.39,54016.0,52.5789,52.5881,52.5698,52.5789,54016.0
2017-06-06 14:50:00,57.39,57.39,57.37,57.38,69887.0,52.5789,52.5789,52.5606,52.5698,69887.0
2017-06-06 14:55:00,57.38,57.41,57.38,57.4,46723.0,52.5698,52.5972,52.5698,52.5881,46723.0
2017-06-06 15:00:00,57.39,57.41,57.37,57.38,40477.0,52.5789,52.5972,52.5606,52.5698,40477.0
2017-06-06 15:05:00,57.38,57.38,57.34,57.35,252629.0,52.5698,52.5698,52.5331,52.5423,252629.0
2017-06-06 15:10:00,57.34,57.35,57.3,57.34,64109.0,52.5331,52.5423,52.4965,52.5331,64109.0
2017-06-06 15:15:00,57.34,57.34,57.29,57.3,61951.0,52.5331,52.5331,52.4873,52.4965,61951.0
2017-06-06 15:20:00,57.3,57.31,57.23,57.24,74544.0,52.4965,52.5056,52.4323,52.4415,74544.0
2017-06-06 15:25:00,57.24,57.25,57.16,57.19,107534.0,52.4415,52.4507,52.3682,52.3957,107534.0
2017-06-06 15:30:00,57.18,57.19,57.06,57.09,227889.0,52.3865,52.3957,52.2766,52.3041,227889.0
2017-06-06 15:35:00,57.08,57.18,57.07,57.16,193664.0,52.2949,52.3865,52.2857,52.3682,193664.0
2017-06-06 15:40:00,57.16,57.18,57.14,57.14,155304.0,52.3682,52.3865,52.3499,52.3499,155304.0
2017-06-06 15:45:00,57.14,57.18,57.12,57.13,144934.0,52.3499,52.3865,52.3316,52.3407,144934.0
2017-06-06 15:50:00,57.13,57.2,57.12,57.15,403221.0,52.3407,52.4048,52.3316,52.359,403221.0
2017-06-06 15:55:00,57.16,57.17,57.14,57.15,879758.0,52.3682,52.3774,52.3499,52.359,879758.0
2017-06-07 09:30:00,57.26,57.35,57.26,57.33,220184.0,52.4598,52.5423,52.4598,52.5239,220184.0
2017-06-07 09:35:00,57.33,57.4,57.32,57.37,121307.0,52.5239,52.5881,52.5148,52.5606,121307.0
2017-06-07 09:40:00,57.38,57.41,57.38,57.39,85013.0,52.5698,52.5972,52.5698,52.5789,85013.0
2017-06-07 09:45:00,57.39,57.41,57.35,57.35,49998.0,52.5789,52.5972,52.5423,52.5423,49998.0
2017-06-07 09:50:00,57.36,57.36,57.26,57.32,100625.0,52.5514,52.5514,52.4598,52.5148,100625.0
2017-06-07 09:55:00,57.31,57.35,57.3,57.34,81919.0,52.5056,52.5423,52.4965,52.5331,81919.0
2017-06-07 10:00:00,57.35,57.39,57.35,57.38,111521.0,52.5423,52.5789,52.5423,52.5698,111521.0
2017-06-07 10:05:00,57.38,57.39,57.35,57.36,65665.0,52.5698,52.5789,52.5423,52.5514,65665.0
2017-06-07 10:10:00,57.36,57.36,57.33,57.34,59158.0,52.5514,52.5514,52.5239,52.5331,59158.0
2017-06-07 10:15:00,57.34,57.35,57.32,57.33,50668.0,52.5331,52.5423,52.5148,52.5239,50668.0
2017-06-07 10:20:00,57.34,57.35,57.31,57.31,62983.0,52.5331,52.5423,52.5056,52.5056,62983.0
2017-06-07 10:25:00,57.31,57.31,57.25,57.26,154826.0,52.5056,52.5056,52.4507,52.4598,154826.0
2017-06-07 10:30:00,57.27,57.32,57.24,57.31,163062.0,52.469,52.5148,52.4415,52.5056,163062.0
2017-06-07 10:35:00,57.3,57.31,57.24,57.25,85512.0,52.4965,52.5056,52.4415,52.4507,85512.0
2017-06-07 10:40:00,57.24,57.25,57.18,57.23,133164.0,52.4415,52.4507,52.3865,52.4323,133164.0
2017-06-07 10:45:00,57.23,57.27,57.2,57.25,49493.0,52.4323,52.469,52.4048,52.4507,49493.0
2017-06-07 10:50:00,57.26,57.29,57.25,57.29,105212.0,52.4598,52.4873,52.4507,52.4873,105212.0
2017-06-07 10:55:00,57.28,57.29,57.27,57.28,65594.0,52.4781,52.4873,52.469,52.4781,65594.0
2017-06-07 11:00:00,57.28,57.33,57.27,57.33,44653.0,52.4781,52.5239,52.469,52.5239,44653.0
2017-06-07 11:05:00,57.33,57.35,57.32,57.35,51612.0,52.5239,52.5423,52.5148,52.5423,51612.0
2017-06-07 11:10:00,57.35,57.36,57.32,57.33,45762.0,52.5423,52.5514,52.5148,52.5239,45762.0
2017-06-07 11:15:00,57.33,57.34,57.29,57.32,37171.0,52.5239,52.5331,52.4873,52.5148,37171.0
2017-06-07 11:20:00,57.32,57.34,57.3,57.32,77952.0,52.5148,52.5331,52.4965,52.5148,77952.0
2017-06-07 11:25:00,57.31,57.31,57.24,57.25,46981.0,52.5056,52.5056,52.4415,52.4507,46981.0
2017-06-07 11:30:00,57.25,57.27,57.24,57.26,32461.0,52.4507,52.469,52.4415,52.4598,32461.0
2017-06-07 11:35:00,57.26,57.28,57.25,57.27,19053.0,52.4598,52.4781,52.4507,52.469,19053.0
2017-06-07 11:40:00,57.26,57.26,57.24,57.25,38400.0,52.4598,52.4598,52.4415,52.4507,38400.0
2017-06-07 11:45:00,57.25,57.27,57.24,57.26,30082.0,52.4507,52.469,52.4415,52.4598,30082.0
2017-06-07 11:50:00,57.26,57.3,57.25,57.28,40648.0,52.4598,52.4965,52.4507,52.4781,40648.0
2017-06-07 11:55:00,57.28,57.3,57.28,57.28,55039.0,52.4781,52.4965,52.4781,52.4781,55039.0
2017-06-07 12:00:00,57.28,57.29,57.22,57.23,54488.0,52.4781,52.4873,52.4232,52.4323,54488.0
2017-06-07 12:05:00,57.23,57.25,57.21,57.22,26466.0,52.4323,52.4507,52.414,52.4232,26466.0
2017-06-07 12:10:00,57.22,57.24,57.21,57.21,27439.0,52.4232,52.4415,52.414,52.414,27439.0
2017-06-07 12:15:00,57.21,57.22,57.2,57.21,23259.0,52.414,52.4232,52.4048,52.414,23259.0
2017-06-07 12:20:00,57.2,57.22,57.2,57.21,11464.0,52.4048,52.4232,52.4048,52.414,11464.0
2017-06-07 12:25:00,57.2,57.22,57.19,57.2,95648.0,52.4048,52.4232,52.3957,52.4048,95648.0
2017-06-07 12:30:00,57.2,57.21,57.17,57.18,94960.0,52.4048,52.414,52.3774,52.3865,94960.0
2017-06-07 12:35:00,57.17,57.2,57.17,57.18,40374.0,52.3774,52.4048,52.3774,52.3865,40374.0
2017-06-07 12:40:00,57.18,57.18,57.16,57.18,35497.0,52.3865,52.3865,52.3682,52.3865,35497.0
2017-06-07 12:45:00,57.18,57.18,57.07,57.09,157481.0,52.3865,52.3865,52.2857,52.3041,157481.0
2017-06-07 12:50:00,57.08,57.09,57.01,57.07,99659.0,52.2949,52.3041,52.2308,52.2857,99659.0
2017-06-07 12:55:00,57.07,57.12,57.06,57.1,35431.0,52.2857,52.3316,52.2766,52.3132,35431.0
2017-06-07 13:00:00,57.1,57.14,57.09,57.14,37665.0,52.3132,52.3499,52.3041,52.3499,37665.0
2017-06-07 13:05:00,57.13,57.14,57.1,57.1,31091.0,52.3407,52.3499,52.3132,52.3132,31091.0
2017-06-07 13:10:00,57.1,57.14,57.1,57.14,38822.0,52.3132,52.3499,52.3132,52.3499,38822.0
2017-06-07 13:15:00,57.13,57.14,57.12,57.13,34396.0,52.3407,52.3499,52.3316,52.3407,34396.0
2017-06-07 13:20:00,57.13,57.17,57.1,57.16,127007.0,52.3407,52.3774,52.3132,52.3682,127007.0
2017-06-07 13:25:00,57.16,57.18,57.15,57.16,942891.0,52.3682,52.3865,52.359,52.3682,942891.0
2017-06-07 13:30:00,57.17,57.17,57.16,57.16,199609.0,52.3774,52.3774,52.3682,52.3682,199609.0
2017-06-07 13:35:00,57.17,57.17,57.14,57.16,64858.0,52.3774,52.3774,52.3499,52.3682,64858.0
2017-06-07 13:40:00,57.16,57.17,57.14,57.15,59936.0,52.3682,52.3774,52.3499,52.359,59936.0
2017-06-07 13:45:00,57.16,57.2,57.15,57.19,148079.0,52.3682,52.4048,52.359,52.3957,148079.0
2017-06-07 13:50:00,57.19,57.19,57.17,57.18,69390.0,52.3957,52.3957,52.3774,52.3865,69390.0
2017-06-07 13:55:00,57.18,57.24,57.18,57.22,149161.0,52.3865,52.4415,52.3865,52.4232,149161.0
2017-06-07 14:00:00,57.22,57.26,57.2,57.25,86746.0,52.4232,52.4598,52.4048,52.4507,86746.0
2017-06-07 14:05:00,57.25,57.3,57.25,57.29,107880.0,52.4507,52.4965,52.4507,52.4873,107880.0
2017-06-07 14:10:00,57.29,57.3,57.26,57.26,75125.0,52.4873,52.4965,52.4598,52.4598,75125.0
2017-06-07 14:15:00,57.26,57.27,57.23,57.25,73479.0,52.4598,52.469,52.4323,52.4507,73479.0
2017-06-07 14:20:00,57.25,57.26,57.22,57.26,48831.0,52.4507,52.4598,52.4232,52.4598,48831.0
2017-06-07 14:25:00,57.26,57.27,57.24,57.25,20057.0,52.4598,52.469,52.4415,52.4507,20057.0
2017-06-07 14:30:00,57.25,57.28,57.24,57.27,30705.0,52.4507,52.4781,52.4415,52.469,30705.0
2017-06-07 14:35:00,57.27,57.27,57.25,57.26,36880.0,52.469,52.469,52.4507,52.4598,36880.0
2017-06-07 14:40:00,57.26,57.26,57.23,57.24,25114.0,52.4598,52.4598,52.4323,52.4415,25114.0
2017-06-07 14:45:00,57.25,57.29,57.24,57.26,67406.0,52.4507,52.4873,52.4415,52.4598,67406.0
2017-06-07 14:50:00,57.26,57.29,57.26,57.28,60214.0,52.4598,52.4873,52.4598,52.4781,60214.0
2017-06-07 14:55:00,57.28,57.29,57.27,57.28,32673.0,52.4781,52.4873,52.469,52.4781,32673.0
2017-06-07 15:00:00,57.27,57.28,57.25,57.25,39889.0,52.469,52.4781,52.4507,52.4507,39889.0
2017-06-07 15:05:00,57.26,57.28,57.25,57.26,51708.0,52.4598,52.4781,52.4507,52.4598,51708.0
2017-06-07 15:10:00,57.27,57.27,57.24,57.25,39240.0,52.469,52.469,52.4415,52.4507,39240.0
2017-06-07 15:15:00,57.25,57.26,57.24,57.26,32522.0,52.4507,52.4598,52.4415,52.4598,32522.0
2017-06-07 15:20:00,57.26,57.28,57.25,57.27,28372.0,52.4598,52.4781,52.4507,52.469,28372.0
2017-06-07 15:25:00,57.26,57.3,57.26,57.28,66091.0,52.4598,52.4965,52.4598,52.4781,66091.0
2017-06-07 15:30:00,57.28,57.3,57.28,57.29,74787.0,52.4781,52.4965,52.4781,52.4873,74787.0
2017-06-07 15:35:00,57.29,57.3,57.27,57.28,55955.0,52.4873,52.4965,52.469,52.4781,55955.0
2017-06-07 15:40:00,57.28,57.34,57.26,57.33,145508.0,52.4781,52.5331,52.4598,52.5239,145508.0
2017-06-07 15:45:00,57.33,57.36,57.32,57.35,171059.0,52.5239,52.5514,52.5148,52.5423,171059.0
2017-06-07 15:50:00,57.35,57.36,57.31,57.31,401316.0,52.5423,52.5514,52.5056,52.5056,401316.0
2017-06-07 15:55:00,57.32,57.32,57.26,57.29,1104934.0,52.5148,52.5148,52.4598,52.4873,1104934.0
2017-06-08 09:30:00,57.41,57.46,57.35,57.4,205529.0,52.5972,52.643,52.5423,52.5881,205529.0
2017-06-08 09:35:00,57.4,57.4,57.26,57.29,156709.0,52.5881,52.5881,52.4598,52.4873,156709.0
2017-06-08 09:40:00,57.29,57.35,57.26,57.34,112727.0,52.4873,52.5423,52.4598,52.5331,112727.0
2017-06-08 09:45:00,57.34,57.36,57.21,57.24,140926.0,52.5331,52.5514,52.414,52.4415,140926.0
2017-06-08 09:50:00,57.25,57.25,57.18,57.24,150869.0,52.4507,52.4507,52.3865,52.4415,150869.0
2017-06-08 09:55:00,57.24,57.27,57.18,57.25,150016.0,52.4415,52.469,52.3865,52.4507,150016.0
2017-06-08 10:00:00,57.26,57.29,57.25,57.28,127056.0,52.4598,52.4873,52.4507,52.4781,127056.0
2017-06-08 10:05:00,57.27,57.3,57.22,57.23,81477.0,52.469,52.4965,52.4232,52.4323,81477.0
2017-06-08 10:10:00,57.23,57.26,57.2,57.21,90332.0,52.4323,52.4598,52.4048,52.414,90332.0
2017-06-08 10:15:00,57.21,57.27,57.19,57.23,58951.0,52.414,52.469,52.3957,52.4323,58951.0
2017-06-08 10:20:00,57.22,57.24,57.15,57.19,81116.0,52.4232,52.4415,52.359,52.3957,81116.0
2017-06-08 10:25:00,57.19,57.2,57.12,57.17,186494.0,52.3957,52.4048,52.3316,52.3774,186494.0
2017-06-08 10:30:00,57.17,57.28,57.17,57.28,89153.0,52.3774,52.4781,52.3774,52.4781,89153.0
2017-06-08 10:35:00,57.28,57.31,57.26,57.28,66384.0,52.4781,52.5056,52.4598,52.4781,66384.0
2017-06-08 10:40:00,57.29,57.3,57.23,57.23,137212.0,52.4873,52.4965,52.4323,52.4323,137212.0
2017-06-08 10:45:00,57.23,57.27,57.22,57.26,44552.0,52.4323,52.469,52.4232,52.4598,44552.0
2017-06-08 10:50:00,57.26,57.29,57.26,57.28,86648.0,52.4598,52.4873,52.4598,52.4781,86648.0
2017-06-08 10:55:00,57.28,57.29,57.23,57.27,38284.0,52.4781,52.4873,52.4323,52.469,38284.0
2017-06-08 11:00:00,57.28,57.32,57.28,57.31,44206.0,52.4781,52.5148,52.4781,52.5056,44206.0
2017-06-08 11:05:00,57.3,57.35,57.3,57.34,51953.0,52.4965,52.5423,52.4965,52.5331,51953.0
2017-06-08 11:10:00,57.34,57.36,57.31,57.32,113777.0,52.5331,52.5514,52.5056,52.5148,113777.0
2017-06-08 11:15:00,57.33,57.36,57.32,57.36,72159.0,52.5239,52.5514,52.5148,52.5514,72159.0
2017-06-08 11:20:00,57.36,57.4,57.36,57.37,370546.0,52.5514,52.5881,52.5514,52.5606,370546.0
2017-06-08 11:25:00,57.37,57.37,57.3,57.32,96865.0,52.5606,52.5606,52.4965,52.5148,96865.0
2017-06-08 11:30:00,57.31,57.32,57.28,57.3,47703.0,52.5056,52.5148,52.4781,52.4965,47703.0
2017-06-08 11:35:00,57.31,57.33,57.31,57.32,29912.0,52.5056,52.5239,52.5056,52.5148,29912.0
2017-06-08 11:40:00,57.32,57.34,57.29,57.29,85080.0,52.5148,52.5331,52.4873,52.4873,85080.0
2017-06-08 11:45:00,57.29,57.32,57.28,57.3,54788.0,52.4873,52.5148,52.4781,52.4965,54788.0
2017-06-08 11:50:00,57.31,57.36,57.31,57.36,54246.0,52.5056,52.5514,52.5056,52.5514,54246.0
2017-06-08 11:55:00,57.35,57.35,57.31,57.35,101174.0,52.5423,52.5423,52.5056,52.5423,101174.0
2017-06-08 12:00:00,57.35,57.36,57.32,57.35,69237.0,52.5423,52.5514,52.5148,52.5423,69237.0
2017-06-08 12:05:00,57.35,57.38,57.34,57.35,65825.0,52.5423,52.5698,52.5331,52.5423,65825.0
2017-06-08 12:10:00,57.36,57.37,57.34,57.36,61548.0,52.5514,52.5606,52.5331,52.5514,61548.0
2017-06-08 12:15:00,57.36,57.4,57.34,57.39,83479.0,52.5514,52.5881,52.5331,52.5789,83479.0
2017-06-08 12:20:00,57.39,57.41,57.36,57.37,54316.0,52.5789,52.5972,52.5514,52.5606,54316.0
2017-06-08 12:25:00,57.36,57.37,57.35,57.36,22695.0,52.5514,52.5606,52.5423,52.5514,22695.0
2017-06-08 12:30:00,57.36,57.37,57.35,57.35,13614.0,52.5514,52.5606,52.5423,52.5423,13614.0
2017-06-08 12:35:00,57.36,57.38,57.35,57.36,35455.0,52.5514,52.5698,52.5423,52.5514,35455.0
2017-06-08 12:40:00,57.36,57.37,57.35,57.36,23024.0,52.5514,52.5606,52.5423,52.5514,23024.0
2017-06-08 12:45:00,57.36,57.37,57.34,57.37,47413.0,52.5514,52.5606,52.5331,52.5606,47413.0
2017-06-08 12:50:00,57.37,57.38,57.34,57.37,52270.0,52.5606,52.5698,52.5331,52.5606,52270.0
2017-06-08 12:55:00,57.36,57.38,57.35,57.38,33852.0,52.5514,52.5698,52.5423,52.5698,33852.0
2017-06-08 13:00:00,57.37,57.38,57.34,57.36,89885.0,52.5606,52.5698,52.5331,52.5514,89885.0
2017-06-08 13:05:00,57.36,57.38,57.35,57.36,44980.0,52.5514,52.5698,52.5423,52.5514,44980.0
2017-06-08 13:10:00,57.37,57.38,57.34,57.35,35409.0,52.5606,52.5698,52.5331,52.5423,35409.0
2017-06-08 13:15:00,57.35,57.37,57.35,57.35,33054.0,52.5423,52.5606,52.5423,52.5423,33054.0
2017-06-08 13:20:00,57.35,57.36,57.31,57.33,50679.0,52.5423,52.5514,52.5056,52.5239,50679.0
2017-06-08 13:25:00,57.33,57.33,57.26,57.27,78409.0,52.5239,52.5239,52.4598,52.469,78409.0
2017-06-08 13:30:00,57.26,57.29,57.26,57.28,31004.0,52.4598,52.4873,52.4598,52.4781,31004.0
2017-06-08 13:35:00,57.28,57.29,57.27,57.28,16885.0,52.4781,52.4873,52.469,52.4781,16885.0
2017-06-08 13:40:00,57.28,57.3,57.26,57.29,35946.0,52.4781,52.4965,52.4598,52.4873,35946.0
2017-06-08 13:45:00,57.29,57.32,57.28,57.32,14602.0,52.4873,52.5148,52.4781,52.5148,14602.0
2017-06-08 13:50:00,57.31,57.34,57.31,57.32,22646.0,52.5056,52.5331,52.5056,52.5148,22646.0
2017-06-08 13:55:00,57.32,57.35,57.31,57.34,15749.0,52.5148,52.5423,52.5056,52.5331,15749.0
2017-06-08 14:00:00,57.35,57.36,57.31,57.32,31444.0,52.5423,52.5514,52.5056,52.5148,31444.0
2017-06-08 14:05:00,57.32,57.34,57.31,57.32,28261.0,52.5148,52.5331,52.5056,52.5148,28261.0
2017-06-08 14:10:00,57.33,57.34,57.27,57.27,49916.0,52.5239,52.5331,52.469,52.469,49916.0
2017-06-08 14:15:00,57.27,57.3,57.26,57.28,27978.0,52.469,52.4965,52.4598,52.4781,27978.0
2017-06-08 14:20:00,57.28,57.28,57.24,57.26,51343.0,52.4781,52.4781,52.4415,52.4598,51343.0
2017-06-08 14:25:00,57.26,57.26,57.22,57.23,33534.0,52.4598,52.4598,52.4232,52.4323,33534.0
2017-06-08 14:30:00,57.23,57.29,57.22,57.29,33381.0,52.4323,52.4873,52.4232,52.4873,33381.0
2017-06-08 14:35:00,57.29,57.29,57.26,57.27,33158.0,52.4873,52.4873,52.4598,52.469,33158.0
2017-06-08 14:40:00,57.28,57.29,57.26,57.26,60100.0,52.4781,52.4873,52.4598,52.4598,60100.0
2017-06-08 14:45:00,57.26,57.26,57.21,57.24,107260.0,52.4598,52.4598,52.414,52.4415,107260.0
2017-06-08 14:50:00,57.24,57.26,57.21,57.22,51214.0,52.4415,52.4598,52.414,52.4232,51214.0
2017-06-08 14:55:00,57.21,57.26,57.21,57.26,63688.0,52.414,52.4598,52.414,52.4598,63688.0
2017-06-08 15:00:00,57.26,57.3,57.25,57.3,31890.0,52.4598,52.4965,52.4507,52.4965,31890.0
2017-06-08 15:05:00,57.3,57.33,57.29,57.33,44356.0,52.4965,52.5239,52.4873,52.5239,44356.0
2017-06-08 15:10:00,57.32,57.33,57.3,57.32,47554.0,52.5148,52.5239,52.4965,52.5148,47554.0
2017-06-08 15:15:00,57.32,57.35,57.32,57.33,46192.0,52.5148,52.5423,52.5148,52.5239,46192.0
2017-06-08 15:20:00,57.34,57.36,57.33,57.35,73695.0,52.5331,52.5514,52.5239,52.5423,73695.0
2017-06-08 15:25:00,57.36,57.37,57.35,57.36,31295.0,52.5514,52.5606,52.5423,52.5514,31295.0
2017-06-08 15:30:00,57.36,57.4,57.33,57.38,69302.0,52.5514,52.5881,52.5239,52.5698,69302.0
2017-06-08 15:35:00,57.38,57.42,57.37,57.4,104188.0,52.5698,52.6064,52.5606,52.5881,104188.0
2017-06-08 15:40:00,57.41,57.43,57.39,57.39,86034.0,52.5972,52.6156,52.5789,52.5789,86034.0
2017-06-08 15:45:00,57.4,57.43,57.39,57.43,100952.0,52.5881,52.6156,52.5789,52.6156,100952.0
2017-06-08 15:50:00,57.43,57.48,57.43,57.46,162114.0,52.6156,52.6614,52.6156,52.643,162114.0
2017-06-08 15:55:00,57.46,57.47,57.43,57.45,847640.0,52.643,52.6522,52.6156,52.6339,847640.0
2017-06-09 09:30:00,57.52,57.56,57.49,57.53,236138.0,52.698,52.7347,52.6705,52.7072,236138.0
2017-06-09 09:35:00,57.53,57.54,57.4,57.4,137060.0,52.7072,52.7163,52.5881,52.5881,137060.0
2017-06-09 09:40:00,57.4,57.49,57.39,57.47,84943.0,52.5881,52.6705,52.5789,52.6522,84943.0
2017-06-09 09:45:00,57.46,57.55,57.46,57.54,48139.0,52.643,52.7255,52.643,52.7163,48139.0
2017-06-09 09:50:00,57.54,57.54,57.44,57.45,120915.0,52.7163,52.7163,52.6247,52.6339,120915.0
2017-06-09 09:55:00,57.45,57.53,57.44,57.5,484762.0,52.6339,52.7072,52.6247,52.6797,484762.0
2017-06-09 10:00:00,57.49,57.54,57.47,57.54,66749.0,52.6705,52.7163,52.6522,52.7163,66749.0
2017-06-09 10:05:00,57.54,57.58,57.54,57.57,109480.0,52.7163,52.753,52.7163,52.7438,109480.0
2017-06-09 10:10:00,57.57,57.6,57.56,57.58,77754.0,52.7438,52.7713,52.7347,52.753,77754.0
2017-06-09 10:15:00,57.58,57.62,57.57,57.61,137201.0,52.753,52.7896,52.7438,52.7805,137201.0
2017-06-09 10:20:00,57.6,57.62,57.58,57.61,77766.0,52.7713,52.7896,52.753,52.7805,77766.0
2017-06-09 10:25:00,57.6,57.61,57.57,57.6,60290.0,52.7713,52.7805,52.7438,52.7713,60290.0
2017-06-09 10:30:00,57.59,57.62,57.58,57.62,304345.0,52.7622,52.7896,52.753,52.7896,304345.0
2017-06-09 10:35:00,57.62,57.62,57.57,57.59,61593.0,52.7896,52.7896,52.7438,52.7622,61593.0
2017-06-09 10:40:00,57.59,57.6,57.54,57.57,2618690.0,52.7622,52.7713,52.7163,52.7438,2618690.0
2017-06-09 10:45:00,57.57,57.57,57.52,57.53,52642.0,52.7438,52.7438,52.698,52.7072,52642.0
2017-06-09 10:50:00,57.53,57.53,57.47,57.49,60428.0,52.7072,52.7072,52.6522,52.6705,60428.0
2017-06-09 10:55:00,57.49,57.5,57.45,57.48,130359.0,52.6705,52.6797,52.6339,52.6614,130359.0
2017-06-09 11:00:00,57.48,57.48,57.46,57.48,42434.0,52.6614,52.6614,52.643,52.6614,42434.0
2017-06-09 11:05:00,57.48,57.51,57.48,57.48,32661.0,52.6614,52.6889,52.6614,52.6614,32661.0
2017-06-09 11:10:00,57.49,57.49,57.45,57.46,87489.0,52.6705,52.6705,52.6339,52.643,87489.0
2017-06-09 11:15:00,57.46,57.47,57.39,57.39,108830.0,52.643,52.6522,52.5789,52.5789,108830.0
2017-06-09 11:20:00,57.4,57.4,57.3,57.3,120105.0,52.5881,52.5881,52.4965,52.4965,120105.0
2017-06-09 11:25:00,57.3,57.34,57.28,57.32,127873.0,52.4965,52.5331,52.4781,52.5148,127873.0
2017-06-09 11:30:00,57.32,57.36,57.31,57.34,126295.0,52.5148,52.5514,52.5056,52.5331,126295.0
2017-06-09 11:35:00,57.33,57.34,57.26,57.28,198598.0,52.5239,52.5331,52.4598,52.4781,198598.0
2017-06-09 11:40:00,57.28,57.34,57.27,57.34,55862.0,52.4781,52.5331,52.469,52.5331,55862.0
2017-06-09 11:45:00,57.34,57.34,57.29,57.29,58115.0,52.5331,52.5331,52.4873,52.4873,58115.0
2017-06-09 11:50:00,57.29,57.32,57.27,57.29,739728.0,52.4873,52.5148,52.469,52.4873,739728.0
2017-06-09 11:55:00,57.29,57.31,57.25,57.26,42755.0,52.4873,52.5056,52.4507,52.4598,42755.0
2017-06-09 12:00:00,57.25,57.26,57.19,57.21,106227.0,52.4507,52.4598,52.3957,52.414,106227.0
2017-06-09 12:05:00,57.21,57.23,57.18,57.2,119113.0,52.414,52.4323,52.3865,52.4048,119113.0
2017-06-09 12:10:00,57.2,57.2,57.08,57.08,178273.0,52.4048,52.4048,52.2949,52.2949,178273.0
2017-06-09 12:15:00,57.08,57.09,56.93,56.95,326063.0,52.2949,52.3041,52.1575,52.1758,326063.0
2017-06-09 12:20:00,56.95,56.98,56.91,56.91,170754.0,52.1758,52.2033,52.1392,52.1392,170754.0
2017-06-09 12:25:00,56.92,56.94,56.83,56.88,380308.0,52.1483,52.1666,52.0659,52.1117,380308.0
2017-06-09 12:30:00,56.89,56.9,56.75,56.79,457156.0,52.1208,52.13,51.9926,52.0292,457156.0
2017-06-09 12:35:00,56.79,56.83,56.66,56.71,585418.0,52.0292,52.0659,51.9101,51.9559,585418.0
2017-06-09 12:40:00,56.71,56.77,56.68,56.72,311180.0,51.9559,52.0109,51.9284,51.9651,311180.0
2017-06-09 12:45:00,56.71,56.71,56.62,56.69,859926.0,51.9559,51.9559,51.8735,51.9376,859926.0
2017-06-09 12:50:00,56.69,56.79,56.68,56.79,197976.0,51.9376,52.0292,51.9284,52.0292,197976.0
2017-06-09 12:55:00,56.8,56.81,56.74,56.75,161391.0,52.0384,52.0475,51.9834,51.9926,161391.0
2017-06-09 13:00:00,56.76,56.78,56.69,56.69,197898.0,52.0017,52.0201,51.9376,51.9376,197898.0
2017-06-09 13:05:00,56.7,56.71,56.6,56.63,266755.0,51.9468,51.9559,51.8551,51.8826,266755.0
2017-06-09 13:10:00,56.62,56.62,56.38,56.44,250587.0,51.8735,51.8735,51.6536,51.7086,250587.0
2017-06-09 13:15:00,56.44,56.45,56.3,56.39,727148.0,51.7086,51.7177,51.5803,51.6627,727148.0
2017-06-09 13:20:00,56.4,56.5,56.38,56.5,445799.0,51.6719,51.7635,51.6536,51.7635,445799.0
2017-06-09 13:25:00,56.5,56.52,56.47,56.48,118004.0,51.7635,51.7819,51.736,51.7452,118004.0
2017-06-09 13:30:00,56.48,56.48,56.38,56.4,786017.0,51.7452,51.7452,51.6536,51.6719,786017.0
2017-06-09 13:35:00,56.4,56.4,56.14,56.17,783443.0,51.6719,51.6719,51.4337,51.4612,783443.0
2017-06-09 13:40:00,56.18,56.27,56.17,56.27,866655.0,51.4704,51.5528,51.4612,51.5528,866655.0
2017-06-09 13:45:00,56.27,56.27,56.14,56.17,301978.0,51.5528,51.5528,51.4337,51.4612,301978.0
2017-06-09 13:50:00,56.17,56.27,56.16,56.17,511327.0,51.4612,51.5528,51.452,51.4612,511327.0
2017-06-09 13:55:00,56.16,56.22,56.05,56.06,338486.0,51.452,51.507,51.3513,51.3604,338486.0
2017-06-09 14:00:00,56.05,56.23,56.04,56.23,459565.0,51.3513,51.5162,51.3421,51.5162,459565.0
2017-06-09 14:05:00,56.23,56.25,56.14,56.15,139607.0,51.5162,51.5345,51.4337,51.4429,139607.0
2017-06-09 14:10:00,56.15,56.17,56.04,56.11,242951.0,51.4429,51.4612,51.3421,51.4062,242951.0
2017-06-09 14:15:00,56.11,56.2,56.09,56.18,144169.0,51.4062,51.4887,51.3879,51.4704,144169.0
2017-06-09 14:20:00,56.17,56.22,56.12,56.14,199231.0,51.4612,51.507,51.4154,51.4337,199231.0
2017-06-09 14:25:00,56.14,56.17,56.07,56.09,170802.0,51.4337,51.4612,51.3696,51.3879,170802.0
2017-06-09 14:30:00,56.09,56.12,55.92,55.96,511487.0,51.3879,51.4154,51.2321,51.2688,511487.0
2017-06-09 14:35:00,55.96,55.97,55.82,55.96,1646830.0,51.2688,51.278,51.1405,51.2688,1646830.0
2017-06-09 14:40:00,55.96,55.96,55.73,55.76,492205.0,51.2688,51.2688,51.0581,51.0856,492205.0
2017-06-09 14:45:00,55.75,55.78,55.28,55.28,1211349.0,51.0764,51.1039,50.6458,50.6458,1211349.0
2017-06-09 14:50:00,55.28,55.66,55.22,55.66,1485503.0,50.6458,50.9939,50.5908,50.9939,1485503.0
2017-06-09 14:55:00,55.66,55.72,55.62,55.65,399078.0,50.9939,51.0489,50.9573,50.9848,399078.0
2017-06-09 15:00:00,55.65,55.93,55.63,55.84,572612.0,50.9848,51.2413,50.9665,51.1589,572612.0
2017-06-09 15:05:00,55.84,55.92,55.74,55.92,353245.0,51.1589,51.2321,51.0672,51.2321,353245.0
2017-06-09 15:10:00,55.93,56.03,55.91,56.0,212852.0,51.2413,51.3329,51.223,51.3054,212852.0
2017-06-09 15:15:00,56.0,56.1,55.92,56.06,475459.0,51.3054,51.3971,51.2321,51.3604,475459.0
2017-06-09 15:20:00,56.06,56.12,56.0,56.12,270546.0,51.3604,51.4154,51.3054,51.4154,270546.0
2017-06-09 15:25:00,56.12,56.12,55.97,56.09,462878.0,51.4154,51.4154,51.278,51.3879,462878.0
2017-06-09 15:30:00,56.08,56.09,55.88,55.95,601423.0,51.3787,51.3879,51.1955,51.2596,601423.0
2017-06-09 15:35:00,55.94,55.99,55.89,55.91,767667.0,51.2505,51.2963,51.2047,51.223,767667.0
2017-06-09 15:40:00,55.9,55.91,55.76,55.8,1329966.0,51.2138,51.223,51.0856,51.1222,1329966.0
2017-06-09 15:45:00,55.8,55.87,55.72,55.79,1515691.0,51.1222,51.1863,51.0489,51.113,1515691.0
2017-06-09 15:50:00,55.79,55.95,55.78,55.94,996632.0,51.113,51.2596,51.1039,51.2505,996632.0
2017-06-09 15:55:00,55.94,56.04,55.9,56.02,1894162.0,51.2505,51.3421,51.2138,51.3238,1894162.0
2017-06-12 09:30:00,55.44,55.45,55.06,55.31,2308602.0,50.7924,50.8016,50.4442,50.6733,2308602.0
2017-06-12 09:35:00,55.31,55.47,55.04,55.04,1788045.0,50.6733,50.8199,50.4259,50.4259,1788045.0
2017-06-12 09:40:00,55.04,55.29,54.9,55.01,1768301.0,50.4259,50.655,50.2977,50.3984,1768301.0
2017-06-12 09:45:00,54.99,55.18,54.9,54.91,1494308.0,50.3801,50.5542,50.2977,50.3068,1494308.0
2017-06-12 09:50:00,54.91,55.04,54.77,54.92,1222993.0,50.3068,50.4259,50.1786,50.316,1222993.0
2017-06-12 09:55:00,54.93,55.07,54.85,55.03,1016460.0,50.3251,50.4534,50.2518,50.4168,1016460.0
2017-06-12 10:00:00,55.03,55.24,54.94,55.2,1051417.0,50.4168,50.6092,50.3343,50.5725,1051417.0
2017-06-12 10:05:00,55.2,55.24,55.01,55.02,1074288.0,50.5725,50.6092,50.3984,50.4076,1074288.0
2017-06-12 10:10:00,55.02,55.27,55.02,55.14,945410.0,50.4076,50.6366,50.4076,50.5175,945410.0
2017-06-12 10:15:00,55.13,55.33,55.1,55.33,599406.0,50.5084,50.6916,50.4809,50.6916,599406.0
2017-06-12 10:20:00,55.32,55.4,55.21,55.36,1277385.0,50.6824,50.7557,50.5817,50.7191,1277385.0
2017-06-12 10:25:00,55.36,55.36,55.2,55.2,886480.0,50.7191,50.7191,50.5725,50.5725,886480.0
2017-06-12 10:30:00,55.2,55.29,55.17,55.23,457905.0,50.5725,50.655,50.545,50.6,457905.0
2017-06-12 10:35:00,55.23,55.4,55.21,55.38,827915.0,50.6,50.7557,50.5817,50.7374,827915.0
2017-06-12 10:40:00,55.38,55.5,55.36,55.46,382951.0,50.7374,50.8474,50.7191,50.8107,382951.0
2017-06-12 10:45:00,55.47,55.5,55.38,55.44,663782.0,50.8199,50.8474,50.7374,50.7924,663782.0
2017-06-12 10:50:00,55.43,55.53,55.4,55.49,256039.0,50.7832,50.8748,50.7557,50.8382,256039.0
2017-06-12 10:55:00,55.49,55.5,55.37,55.46,187823.0,50.8382,50.8474,50.7283,50.8107,187823.0
2017-06-12 11:00:00,55.47,55.51,55.41,55.51,228082.0,50.8199,50.8565,50.7649,50.8565,228082.0
2017-06-12 11:05:00,55.52,55.6,55.45,55.56,412481.0,50.8657,50.939,50.8016,50.9023,412481.0
2017-06-12 11:10:00,55.56,55.71,55.54,55.71,219557.0,50.9023,51.0398,50.884,51.0398,219557.0
2017-06-12 11:15:00,55.71,55.76,55.62,55.72,324973.0,51.0398,51.0856,50.9573,51.0489,324973.0
2017-06-12 11:20:00,55.73,55.74,55.63,55.67,295452.0,51.0581,51.0672,50.9665,51.0031,295452.0
2017-06-12 11:25:00,55.67,55.78,55.66,55.68,520290.0,51.0031,51.1039,50.9939,51.0123,520290.0
2017-06-12 11:30:00,55.69,55.76,55.61,55.67,320219.0,51.0214,51.0856,50.9481,51.0031,320219.0
2017-06-12 11:35:00,55.67,55.72,55.63,55.65,232100.0,51.0031,51.0489,50.9665,50.9848,232100.0
2017-06-12 11:40:00,55.64,55.68,55.53,55.57,337324.0,50.9756,51.0123,50.8748,50.9115,337324.0
2017-06-12 11:45:00,55.56,55.59,55.48,55.49,234021.0,50.9023,50.9298,50.829,50.8382,234021.0
2017-06-12 11:50:00,55.49,55.52,55.47,55.52,347680.0,50.8382,50.8657,50.8199,50.8657,347680.0
2017-06-12 11:55:00,55.52,55.54,55.44,55.53,716487.0,50.8657,50.884,50.7924,50.8748,716487.0
2017-06-12 12:00:00,55.54,55.56,55.48,55.49,209620.0,50.884,50.9023,50.829,50.8382,209620.0
2017-06-12 12:05:00,55.49,55.5,55.44,55.48,104562.0,50.8382,50.8474,50.7924,50.829,104562.0
2017-06-12 12:10:00,55.49,55.56,55.48,55.53,366027.0,50.8382,50.9023,50.829,50.8748,366027.0
2017-06-12 12:15:00,55.52,55.54,55.46,55.53,160767.0,50.8657,50.884,50.8107,50.8748,160767.0
2017-06-12 12:20:00,55.54,55.55,55.36,55.4,302277.0,50.884,50.8932,50.7191,50.7557,302277.0
2017-06-12 12:25:00,55.39,55.41,55.31,55.35,227064.0,50.7466,50.7649,50.6733,50.7099,227064.0
2017-06-12 12:30:00,55.35,55.42,55.35,55.4,182456.0,50.7099,50.7741,50.7099,50.7557,182456.0
2017-06-12 12:35:00,55.4,55.45,55.37,55.43,102641.0,50.7557,50.8016,50.7283,50.7832,102641.0
2017-06-12 12:40:00,55.43,55.44,55.38,55.41,191522.0,50.7832,50.7924,50.7374,50.7649,191522.0
2017-06-12 12:45:00,55.41,55.42,55.35,55.4,223946.0,50.7649,50.7741,50.7099,50.7557,223946.0
2017-06-12 12:50:00,55.4,55.42,55.37,55.4,123435.0,50.7557,50.7741,50.7283,50.7557,123435.0
2017-06-12 12:55:00,55.39,55.4,55.3,55.33,134504.0,50.7466,50.7557,50.6641,50.6916,134504.0
2017-06-12 13:00:00,55.33,55.36,55.29,55.35,130168.0,50.6916,50.7191,50.655,50.7099,130168.0
2017-06-12 13:05:00,55.35,55.36,55.28,55.32,170077.0,50.7099,50.7191,50.6458,50.6824,170077.0
2017-06-12 13:10:00,55.32,55.46,55.31,55.45,230345.0,50.6824,50.8107,50.6733,50.8016,230345.0
2017-06-12 13:15:00,55.45,55.46,55.42,55.43,66608.0,50.8016,50.8107,50.7741,50.7832,66608.0
2017-06-12 13:20:00,55.42,55.47,55.42,55.46,71709.0,50.7741,50.8199,50.7741,50.8107,71709.0
2017-06-12 13:25:00,55.46,55.47,55.43,55.47,127719.0,50.8107,50.8199,50.7832,50.8199,127719.0
2017-06-12 13:30:00,55.47,55.5,55.43,55.46,73615.0,50.8199,50.8474,50.7832,50.8107,73615.0
2017-06-12 13:35:00,55.45,55.46,55.4,55.4,88798.0,50.8016,50.8107,50.7557,50.7557,88798.0
2017-06-12 13:40:00,55.41,55.45,55.4,55.41,122679.0,50.7649,50.8016,50.7557,50.7649,122679.0
2017-06-12 13:45:00,55.41,55.46,55.4,55.42,96720.0,50.7649,50.8107,50.7557,50.7741,96720.0
2017-06-12 13:50:00,55.42,55.44,55.37,55.38,116736.0,50.7741,50.7924,50.7283,50.7374,116736.0
2017-06-12 13:55:00,55.37,55.39,55.33,55.34,126926.0,50.7283,50.7466,50.6916,50.7008,126926.0
2017-06-12 14:00:00,55.33,55.39,55.32,55.36,119519.0,50.6916,50.7466,50.6824,50.7191,119519.0
2017-06-12 14:05:00,55.37,55.41,55.35,55.37,107055.0,50.7283,50.7649,50.7099,50.7283,107055.0
2017-06-12 14:10:00,55.37,55.46,55.36,55.43,102970.0,50.7283,50.8107,50.7191,50.7832,102970.0
2017-06-12 14:15:00,55.43,55.46,55.42,55.43,88119.0,50.7832,50.8107,50.7741,50.7832,88119.0
2017-06-12 14:20:00,55.42,55.47,55.4,55.41,268106.0,50.7741,50.8199,50.7557,50.7649,268106.0
2017-06-12 14:25:00,55.4,55.46,55.4,55.43,97695.0,50.7557,50.8107,50.7557,50.7832,97695.0
2017-06-12 14:30:00,55.43,55.58,55.39,55.57,148889.0,50.7832,50.9207,50.7466,50.9115,148889.0
2017-06-12 14:35:00,55.57,55.59,55.55,55.57,76214.0,50.9115,50.9298,50.8932,50.9115,76214.0
2017-06-12 14:40:00,55.57,55.65,55.54,55.64,202953.0,50.9115,50.9848,50.884,50.9756,202953.0
2017-06-12 14:45:00,55.64,55.64,55.55,55.57,193088.0,50.9756,50.9756,50.8932,50.9115,193088.0
2017-06-12 14:50:00,55.58,55.59,55.49,55.5,114533.0,50.9207,50.9298,50.8382,50.8474,114533.0
2017-06-12 14:55:00,55.51,55.55,55.5,55.54,120494.0,50.8565,50.8932,50.8474,50.884,120494.0
2017-06-12 15:00:00,55.53,55.58,55.48,55.55,243387.0,50.8748,50.9207,50.829,50.8932,243387.0
2017-06-12 15:05:00,55.56,55.62,55.55,55.6,97355.0,50.9023,50.9573,50.8932,50.939,97355.0
2017-06-12 15:10:00,55.6,55.63,55.55,55.57,448204.0,50.939,50.9665,50.8932,50.9115,448204.0
2017-06-12 15:15:00,55.58,55.58,55.54,55.56,164636.0,50.9207,50.9207,50.884,50.9023,164636.0
2017-06-12 15:20:00,55.56,55.61,55.54,55.54,445136.0,50.9023,50.9481,50.884,50.884,445136.0
2017-06-12 15:25:00,55.54,55.55,55.44,55.48,501400.0,50.884,50.8932,50.7924,50.829,501400.0
2017-06-12 15:30:00,55.47,55.51,55.46,55.5,127455.0,50.8199,50.8565,50.8107,50.8474,127455.0
2017-06-12 15:35:00,55.5,55.58,55.5,55.53,480160.0,50.8474,50.9207,50.8474,50.8748,480160.0
2017-06-12 15:40:00,55.53,55.53,55.46,55.47,342294.0,50.8748,50.8748,50.8107,50.8199,342294.0
2017-06-12 15:45:00,55.47,55.55,55.46,55.5,387292.0,50.8199,50.8932,50.8107,50.8474,387292.0
2017-06-12 15:50:00,55.51,55.64,55.5,55.63,675530.0,50.8565,50.9756,50.8474,50.9665,675530.0
2017-06-12 15:55:00,55.63,55.7,55.62,55.68,1357921.0,50.9665,51.0306,50.9573,51.0123,1357921.0
2017-06-13 09:30:00,55.96,56.16,55.96,56.12,1321361.0,51.2688,51.452,51.2688,51.4154,1321361.0
2017-06-13 09:35:00,56.12,56.18,56.02,56.12,528839.0,51.4154,51.4704,51.3238,51.4154,528839.0
2017-06-13 09:40:00,56.11,56.24,56.1,56.24,1826474.0,51.4062,51.5253,51.3971,51.5253,1826474.0
2017-06-13 09:45:00,56.24,56.27,56.2,56.26,352106.0,51.5253,51.5528,51.4887,51.5436,352106.0
2017-06-13 09:50:00,56.26,56.27,56.15,56.16,242939.0,51.5436,51.5528,51.4429,51.452,242939.0
2017-06-13 09:55:00,56.16,56.18,56.08,56.14,155622.0,51.452,51.4704,51.3787,51.4337,155622.0
2017-06-13 10:00:00,56.14,56.15,56.06,56.06,258903.0,51.4337,51.4429,51.3604,51.3604,258903.0
2017-06-13 10:05:00,56.05,56.09,56.01,56.04,181219.0,51.3513,51.3879,51.3146,51.3421,181219.0
2017-06-13 10:10:00,56.04,56.08,56.0,56.07,153861.0,51.3421,51.3787,51.3054,51.3696,153861.0
2017-06-13 10:15:00,56.07,56.08,55.97,55.99,168966.0,51.3696,51.3787,51.278,51.2963,168966.0
2017-06-13 10:20:00,55.99,56.03,55.94,55.95,212082.0,51.2963,51.3329,51.2505,51.2596,212082.0
2017-06-13 10:25:00,55.95,55.99,55.94,55.98,240826.0,51.2596,51.2963,51.2505,51.2871,240826.0
2017-06-13 10:30:00,55.98,56.06,55.98,56.05,93602.0,51.2871,51.3604,51.2871,51.3513,93602.0
2017-06-13 10:35:00,56.05,56.09,56.05,56.08,104695.0,51.3513,51.3879,51.3513,51.3787,104695.0
2017-06-13 10:40:00,56.08,56.08,55.96,55.97,167761.0,51.3787,51.3787,51.2688,51.278,167761.0
2017-06-13 10:45:00,55.96,55.96,55.85,55.91,315662.0,51.2688,51.2688,51.168,51.223,315662.0
2017-06-13 10:50:00,55.9,55.91,55.8,55.81,294755.0,51.2138,51.223,51.1222,51.1314,294755.0
2017-06-13 10:55:00,55.81,55.85,55.71,55.73,253713.0,51.1314,51.168,51.0398,51.0581,253713.0
2017-06-13 11:00:00,55.72,55.77,55.68,55.75,294839.0,51.0489,51.0947,51.0123,51.0764,294839.0
2017-06-13 11:05:00,55.76,55.84,55.74,55.82,132074.0,51.0856,51.1589,51.0672,51.1405,132074.0
2017-06-13 11:10:00,55.81,55.87,55.79,55.87,115484.0,51.1314,51.1863,51.113,51.1863,115484.0
2017-06-13 11:15:00,55.87,55.93,55.84,55.93,93252.0,51.1863,51.2413,51.1589,51.2413,93252.0
2017-06-13 11:20:00,55.94,55.94,55.89,55.92,112024.0,51.2505,51.2505,51.2047,51.2321,112024.0
2017-06-13 11:25:00,55.92,55.95,55.87,55.89,127878.0,51.2321,51.2596,51.1863,51.2047,127878.0
2017-06-13 11:30:00,55.9,55.94,55.86,55.88,89784.0,51.2138,51.2505,51.1772,51.1955,89784.0
2017-06-13 11:35:00,55.87,55.88,55.81,55.82,113223.0,51.1863,51.1955,51.1314,51.1405,113223.0
2017-06-13 11:40:00,55.82,55.96,55.81,55.95,461538.0,51.1405,51.2688,51.1314,51.2596,461538.0
2017-06-13 11:45:00,55.95,55.97,55.94,55.96,96415.0,51.2596,51.278,51.2505,51.2688,96415.0
2017-06-13 11:50:00,55.96,55.97,55.92,55.94,113513.0,51.2688,51.278,51.2321,51.2505,113513.0
2017-06-13 11:55:00,55.94,56.0,55.93,56.0,129568.0,51.2505,51.3054,51.2413,51.3054,129568.0
2017-06-13 12:00:00,56.0,56.03,55.97,55.98,59952.0,51.3054,51.3329,51.278,51.2871,59952.0
2017-06-13 12:05:00,55.97,56.01,55.94,55.97,103758.0,51.278,51.3146,51.2505,51.278,103758.0
2017-06-13 12:10:00,55.97,55.99,55.96,55.99,48359.0,51.278,51.2963,51.2688,51.2963,48359.0
2017-06-13 12:15:00,55.99,56.01,55.96,55.99,29486.0,51.2963,51.3146,51.2688,51.2963,29486.0
2017-06-13 12:20:00,55.99,56.0,55.93,55.96,44554.0,51.2963,51.3054,51.2413,51.2688,44554.0
2017-06-13 12:25:00,55.95,55.97,55.93,55.95,140051.0,51.2596,51.278,51.2413,51.2596,140051.0
2017-06-13 12:30:00,55.94,55.97,55.92,55.93,44190.0,51.2505,51.278,51.2321,51.2413,44190.0
2017-06-13 12:35:00,55.93,56.02,55.93,56.01,92846.0,51.2413,51.3238,51.2413,51.3146,92846.0
2017-06-13 12:40:00,56.02,56.07,56.01,56.04,89021.0,51.3238,51.3696,51.3146,51.3421,89021.0
2017-06-13 12:45:00,56.05,56.08,56.05,56.08,39755.0,51.3513,51.3787,51.3513,51.3787,39755.0
2017-06-13 12:50:00,56.08,56.08,56.03,56.08,52471.0,51.3787,51.3787,51.3329,51.3787,52471.0
2017-06-13 12:55:00,56.07,56.09,56.06,56.07,62003.0,51.3696,51.3879,51.3604,51.3696,62003.0
2017-06-13 13:00:00,56.07,56.08,56.02,56.04,73365.0,51.3696,51.3787,51.3238,51.3421,73365.0
2017-06-13 13:05:00,56.03,56.05,56.01,56.01,41434.0,51.3329,51.3513,51.3146,51.3146,41434.0
2017-06-13 13:10:00,56.02,56.07,56.01,56.06,34425.0,51.3238,51.3696,51.3146,51.3604,34425.0
2017-06-13 13:15:00,56.06,56.08,56.06,56.07,27047.0,51.3604,51.3787,51.3604,51.3696,27047.0
2017-06-13 13:20:00,56.06,56.09,56.05,56.07,56164.0,51.3604,51.3879,51.3513,51.3696,56164.0
2017-06-13 13:25:00,56.07,56.07,56.04,56.07,66545.0,51.3696,51.3696,51.3421,51.3696,66545.0
2017-06-13 13:30:00,56.07,56.07,56.04,56.04,75842.0,51.3696,51.3696,51.3421,51.3421,75842.0
2017-06-13 13:35:00,56.04,56.06,56.02,56.05,36906.0,51.3421,51.3604,51.3238,51.3513,36906.0
2017-06-13 13:40:00,56.05,56.05,55.99,56.01,62696.0,51.3513,51.3513,51.2963,51.3146,62696.0
2017-06-13 13:45:00,56.0,56.01,55.91,55.95,91549.0,51.3054,51.3146,51.223,51.2596,91549.0
2017-06-13 13:50:00,55.95,55.98,55.93,55.98,54343.0,51.2596,51.2871,51.2413,51.2871,54343.0
2017-06-13 13:55:00,55.98,56.04,55.96,56.02,94527.0,51.2871,51.3421,51.2688,51.3238,94527.0
2017-06-13 14:00:00,56.01,56.03,55.98,56.0,150998.0,51.3146,51.3329,51.2871,51.3054,150998.0
2017-06-13 14:05:00,56.0,56.06,55.99,56.03,114544.0,51.3054,51.3604,51.2963,51.3329,114544.0
2017-06-13 14:10:00,56.04,56.04,55.98,56.02,77466.0,51.3421,51.3421,51.2871,51.3238,77466.0
2017-06-13 14:15:00,56.02,56.03,56.0,56.01,50596.0,51.3238,51.3329,51.3054,51.3146,50596.0
2017-06-13 14:20:00,56.01,56.03,55.97,55.99,156367.0,51.3146,51.3329,51.278,51.2963,156367.0
2017-06-13 14:25:00,55.99,56.01,55.99,56.0,41203.0,51.2963,51.3146,51.2963,51.3054,41203.0
2017-06-13 14:30:00,55.99,56.03,55.97,56.0,91681.0,51.2963,51.3329,51.278,51.3054,91681.0
2017-06-13 14:35:00,56.01,56.04,55.99,56.04,47997.0,51.3146,51.3421,51.2963,51.3421,47997.0
2017-06-13 14:40:00,56.04,56.05,56.02,56.05,113349.0,51.3421,51.3513,51.3238,51.3513,113349.0
2017-06-13 14:45:00,56.05,56.05,56.03,56.04,118115.0,51.3513,51.3513,51.3329,51.3421,118115.0
2017-06-13 14:50:00,56.04,56.06,56.04,56.04,35569.0,51.3421,51.3604,51.3421,51.3421,35569.0
2017-06-13 14:55:00,56.03,56.05,56.0,56.05,457497.0,51.3329,51.3513,51.3054,51.3513,457497.0
2017-06-13 15:00:00,56.04,56.06,56.03,56.04,96382.0,51.3421,51.3604,51.3329,51.3421,96382.0
2017-06-13 15:05:00,56.04,56.05,56.02,56.04,89009.0,51.3421,51.3513,51.3238,51.3421,89009.0
2017-06-13 15:10:00,56.04,56.05,56.02,56.03,929903.0,51.3421,51.3513,51.3238,51.3329,929903.0
2017-06-13 15:15:00,56.03,56.04,56.01,56.01,63183.0,51.3329,51.3421,51.3146,51.3146,63183.0
2017-06-13 15:20:00,56.01,56.06,56.01,56.05,104310.0,51.3146,51.3604,51.3146,51.3513,104310.0
2017-06-13 15:25:00,56.05,56.11,56.04,56.11,485266.0,51.3513,51.4062,51.3421,51.4062,485266.0
2017-06-13 15:30:00,56.1,56.1,56.06,56.1,140620.0,51.3971,51.3971,51.3604,51.3971,140620.0
2017-06-13 15:35:00,56.1,56.14,56.09,56.14,190379.0,51.3971,51.4337,51.3879,51.4337,190379.0
2017-06-13 15:40:00,56.13,56.14,56.08,56.1,353990.0,51.4245,51.4337,51.3787,51.3971,353990.0
2017-06-13 15:45:00,56.1,56.12,56.09,56.1,321628.0,51.3971,51.4154,51.3879,51.3971,321628.0
2017-06-13 15:50:00,56.1,56.11,56.01,56.03,836798.0,51.3971,51.4062,51.3146,51.3329,836798.0
2017-06-13 15:55:00,56.03,56.07,56.0,56.07,1223710.0,51.3329,51.3696,51.3054,51.3696,1223710.0
2017-06-14 09:30:00,56.31,56.32,56.22,56.25,195060.0,51.5895,51.5986,51.507,51.5345,195060.0
2017-06-14 09:35:00,56.26,56.26,56.1,56.1,143324.0,51.5436,51.5436,51.3971,51.3971,143324.0
2017-06-14 09:40:00,56.11,56.17,56.07,56.12,238483.0,51.4062,51.4612,51.3696,51.4154,238483.0
2017-06-14 09:45:00,56.12,56.26,56.12,56.21,112609.0,51.4154,51.5436,51.4154,51.4978,112609.0
2017-06-14 09:50:00,56.21,56.22,56.14,56.18,127119.0,51.4978,51.507,51.4337,51.4704,127119.0
2017-06-14 09:55:00,56.18,56.25,56.18,56.2,88703.0,51.4704,51.5345,51.4704,51.4887,88703.0
2017-06-14 10:00:00,56.2,56.23,56.15,56.2,108479.0,51.4887,51.5162,51.4429,51.4887,108479.0
2017-06-14 10:05:00,56.2,56.23,56.16,56.19,99290.0,51.4887,51.5162,51.452,51.4795,99290.0
2017-06-14 10:10:00,56.2,56.22,56.09,56.1,360826.0,51.4887,51.507,51.3879,51.3971,360826.0
2017-06-14 10:15:00,56.1,56.12,56.04,56.11,340112.0,51.3971,51.4154,51.3421,51.4062,340112.0
2017-06-14 10:20:00,56.11,56.13,56.05,56.09,1050296.0,51.4062,51.4245,51.3513,51.3879,1050296.0
2017-06-14 10:25:00,56.1,56.11,56.04,56.05,247540.0,51.3971,51.4062,51.3421,51.3513,247540.0
2017-06-14 10:30:00,56.05,56.1,56.02,56.03,113310.0,51.3513,51.3971,51.3238,51.3329,113310.0
2017-06-14 10:35:00,56.03,56.12,56.0,56.11,113570.0,51.3329,51.4154,51.3054,51.4062,113570.0
2017-06-14 10:40:00,56.11,56.14,56.07,56.13,73896.0,51.4062,51.4337,51.3696,51.4245,73896.0
2017-06-14 10:45:00,56.14,56.15,56.07,56.12,81558.0,51.4337,51.4429,51.3696,51.4154,81558.0
2017-06-14 10:50:00,56.12,56.17,56.11,56.15,95598.0,51.4154,51.4612,51.4062,51.4429,95598.0
2017-06-14 10:55:00,56.15,56.16,56.03,56.09,78669.0,51.4429,51.452,51.3329,51.3879,78669.0
2017-06-14 11:00:00,56.09,56.1,56.03,56.05,45522.0,51.3879,51.3971,51.3329,51.3513,45522.0
2017-06-14 11:05:00,56.04,56.08,56.03,56.08,106182.0,51.3421,51.3787,51.3329,51.3787,106182.0
2017-06-14 11:10:00,56.08,56.12,56.05,56.06,107914.0,51.3787,51.4154,51.3513,51.3604,107914.0
2017-06-14 11:15:00,56.06,56.14,56.06,56.12,444013.0,51.3604,51.4337,51.3604,51.4154,444013.0
2017-06-14 11:20:00,56.12,56.16,56.11,56.12,54470.0,51.4154,51.452,51.4062,51.4154,54470.0
2017-06-14 11:25:00,56.12,56.14,56.09,56.13,63622.0,51.4154,51.4337,51.3879,51.4245,63622.0
2017-06-14 11:30:00,56.14,56.14,56.11,56.14,44960.0,51.4337,51.4337,51.4062,51.4337,44960.0
2017-06-14 11:35:00,56.13,56.17,56.13,56.14,54683.0,51.4245,51.4612,51.4245,51.4337,54683.0
2017-06-14 11:40:00,56.14,56.19,56.13,56.16,47737.0,51.4337,51.4795,51.4245,51.452,47737.0
2017-06-14 11:45:00,56.15,56.2,56.14,56.2,62955.0,51.4429,51.4887,51.4337,51.4887,62955.0
2017-06-14 11:50:00,56.19,56.21,56.19,56.2,34868.0,51.4795,51.4978,51.4795,51.4887,34868.0
2017-06-14 11:55:00,56.2,56.23,56.19,56.23,58243.0,51.4887,51.5162,51.4795,51.5162,58243.0
2017-06-14 12:00:00,56.22,56.23,56.2,56.21,29033.0,51.507,51.5162,51.4887,51.4978,29033.0
2017-06-14 12:05:00,56.22,56.23,56.18,56.19,43281.0,51.507,51.5162,51.4704,51.4795,43281.0
2017-06-14 12:10:00,56.19,56.19,56.12,56.13,50152.0,51.4795,51.4795,51.4154,51.4245,50152.0
2017-06-14 12:15:00,56.13,56.13,56.07,56.09,53388.0,51.4245,51.4245,51.3696,51.3879,53388.0
2017-06-14 12:20:00,56.1,56.12,56.06,56.1,31757.0,51.3971,51.4154,51.3604,51.3971,31757.0
2017-06-14 12:25:00,56.1,56.14,56.08,56.13,39205.0,51.3971,51.4337,51.3787,51.4245,39205.0
2017-06-14 12:30:00,56.12,56.15,56.11,56.15,100530.0,51.4154,51.4429,51.4062,51.4429,100530.0
2017-06-14 12:35:00,56.15,56.17,56.14,56.16,45778.0,51.4429,51.4612,51.4337,51.452,45778.0
2017-06-14 12:40:00,56.16,56.2,56.15,56.18,57276.0,51.452,51.4887,51.4429,51.4704,57276.0
2017-06-14 12:45:00,56.18,56.19,56.15,56.19,37975.0,51.4704,51.4795,51.4429,51.4795,37975.0
2017-06-14 12:50:00,56.19,56.19,56.13,56.15,48437.0,51.4795,51.4795,51.4245,51.4429,48437.0
2017-06-14 12:55:00,56.15,56.17,56.1,56.11,34922.0,51.4429,51.4612,51.3971,51.4062,34922.0
2017-06-14 13:00:00,56.11,56.16,56.1,56.14,75479.0,51.4062,51.452,51.3971,51.4337,75479.0
2017-06-14 13:05:00,56.14,56.16,56.13,56.13,75701.0,51.4337,51.452,51.4245,51.4245,75701.0
2017-06-14 13:10:00,56.14,56.16,56.13,56.15,32844.0,51.4337,51.452,51.4245,51.4429,32844.0
2017-06-14 13:15:00,56.15,56.15,56.12,56.14,48621.0,51.4429,51.4429,51.4154,51.4337,48621.0
2017-06-14 13:20:00,56.14,56.15,56.11,56.13,27159.0,51.4337,51.4429,51.4062,51.4245,27159.0
2017-06-14 13:25:00,56.14,56.14,56.11,56.13,39963.0,51.4337,51.4337,51.4062,51.4245,39963.0
2017-06-14 13:30:00,56.13,56.14,56.09,56.13,74111.0,51.4245,51.4337,51.3879,51.4245,74111.0
2017-06-14 13:35:00,56.13,56.13,56.09,56.11,134287.0,51.4245,51.4245,51.3879,51.4062,134287.0
2017-06-14 13:40:00,56.11,56.12,56.09,56.09,69031.0,51.4062,51.4154,51.3879,51.3879,69031.0
2017-06-14 13:45:00,56.09,56.1,56.07,56.1,140372.0,51.3879,51.3971,51.3696,51.3971,140372.0
2017-06-14 13:50:00,56.1,56.1,56.06,56.08,51369.0,51.3971,51.3971,51.3604,51.3787,51369.0
2017-06-14 13:55:00,56.08,56.08,56.01,56.05,44394.0,51.3787,51.3787,51.3146,51.3513,44394.0
2017-06-14 14:00:00,56.05,56.16,55.99,56.13,200060.0,51.3513,51.452,51.2963,51.4245,200060.0
2017-06-14 14:05:00,56.13,56.21,56.11,56.14,290259.0,51.4245,51.4978,51.4062,51.4337,290259.0
2017-06-14 14:10:00,56.14,56.18,56.07,56.11,183105.0,51.4337,51.4704,51.3696,51.4062,183105.0
2017-06-14 14:15:00,56.11,56.11,55.93,55.99,167730.0,51.4062,51.4062,51.2413,51.2963,167730.0
2017-06-14 14:20:00,55.99,56.03,55.97,56.01,83818.0,51.2963,51.3329,51.278,51.3146,83818.0
2017-06-14 14:25:00,56.01,56.03,55.99,56.02,49909.0,51.3146,51.3329,51.2963,51.3238,49909.0
2017-06-14 14:30:00,56.02,56.04,55.97,56.02,114575.0,51.3238,51.3421,51.278,51.3238,114575.0
2017-06-14 14:35:00,56.02,56.02,55.85,55.9,435065.0,51.3238,51.3238,51.168,51.2138,435065.0
2017-06-14 14:40:00,55.91,55.92,55.71,55.75,559277.0,51.223,51.2321,51.0398,51.0764,559277.0
2017-06-14 14:45:00,55.75,55.75,55.59,55.63,719121.0,51.0764,51.0764,50.9298,50.9665,719121.0
2017-06-14 14:50:00,55.63,55.79,55.61,55.76,210148.0,50.9665,51.113,50.9481,51.0856,210148.0
2017-06-14 14:55:00,55.75,55.78,55.67,55.67,229946.0,51.0764,51.1039,51.0031,51.0031,229946.0
2017-06-14 15:00:00,55.67,55.71,55.63,55.71,230338.0,51.0031,51.0398,50.9665,51.0398,230338.0
2017-06-14 15:05:00,55.7,55.71,55.59,55.6,171851.0,51.0306,51.0398,50.9298,50.939,171851.0
2017-06-14 15:10:00,55.6,55.6,55.35,55.41,692123.0,50.939,50.939,50.7099,50.7649,692123.0
2017-06-14 15:15:00,55.4,55.51,55.39,55.47,308325.0,50.7557,50.8565,50.7466,50.8199,308325.0
2017-06-14 15:20:00,55.47,55.57,55.42,55.56,239274.0,50.8199,50.9115,50.7741,50.9023,239274.0
2017-06-14 15:25:00,55.56,55.62,55.51,55.59,248456.0,50.9023,50.9573,50.8565,50.9298,248456.0
2017-06-14 15:30:00,55.59,55.64,55.52,55.64,216294.0,50.9298,50.9756,50.8657,50.9756,216294.0
2017-06-14 15:35:00,55.65,55.7,55.61,55.7,442846.0,50.9848,51.0306,50.9481,51.0306,442846.0
2017-06-14 15:40:00,55.7,55.7,55.64,55.7,281723.0,51.0306,51.0306,50.9756,51.0306,281723.0
2017-06-14 15:45:00,55.7,55.77,55.65,55.77,320436.0,51.0306,51.0947,50.9848,51.0947,320436.0
2017-06-14 15:50:00,55.77,55.85,55.73,55.84,620821.0,51.0947,51.168,51.0581,51.1589,620821.0
2017-06-14 15:55:00,55.84,55.84,55.75,55.81,1057333.0,51.1589,51.1589,51.0764,51.1314,1057333.0
2017-06-15 09:30:00,55.19,55.26,55.14,55.2,744862.0,50.5633,50.6275,50.5175,50.5725,744862.0
2017-06-15 09:35:00,55.2,55.34,55.2,55.3,266052.0,50.5725,50.7008,50.5725,50.6641,266052.0
2017-06-15 09:40:00,55.3,55.32,55.11,55.11,520984.0,50.6641,50.6824,50.4901,50.4901,520984.0
2017-06-15 09:45:00,55.11,55.13,54.99,55.11,382099.0,50.4901,50.5084,50.3801,50.4901,382099.0
2017-06-15 09:50:00,55.11,55.22,55.1,55.2,296859.0,50.4901,50.5908,50.4809,50.5725,296859.0
2017-06-15 09:55:00,55.2,55.25,55.11,55.24,190513.0,50.5725,50.6183,50.4901,50.6092,190513.0
2017-06-15 10:00:00,55.24,55.3,55.2,55.21,185890.0,50.6092,50.6641,50.5725,50.5817,185890.0
2017-06-15 10:05:00,55.21,55.22,55.13,55.18,195854.0,50.5817,50.5908,50.5084,50.5542,195854.0
2017-06-15 10:10:00,55.18,55.19,55.09,55.14,138479.0,50.5542,50.5633,50.4717,50.5175,138479.0
2017-06-15 10:15:00,55.14,55.14,55.05,55.09,236752.0,50.5175,50.5175,50.4351,50.4717,236752.0
2017-06-15 10:20:00,55.09,55.09,54.95,54.96,297820.0,50.4717,50.4717,50.3435,50.3526,297820.0
2017-06-15 10:25:00,54.97,55.07,54.95,55.05,250795.0,50.3618,50.4534,50.3435,50.4351,250795.0
2017-06-15 10:30:00,55.05,55.1,55.02,55.08,153357.0,50.4351,50.4809,50.4076,50.4626,153357.0
2017-06-15 10:35:00,55.08,55.17,55.03,55.15,380095.0,50.4626,50.545,50.4168,50.5267,380095.0
2017-06-15 10:40:00,55.15,55.18,55.11,55.17,136040.0,50.5267,50.5542,50.4901,50.545,136040.0
2017-06-15 10:45:00,55.18,55.23,55.13,55.23,98915.0,50.5542,50.6,50.5084,50.6,98915.0
2017-06-15 10:50:00,55.24,55.24,55.16,55.19,292573.0,50.6092,50.6092,50.5359,50.5633,292573.0
2017-06-15 10:55:00,55.2,55.29,55.17,55.28,434503.0,50.5725,50.655,50.545,50.6458,434503.0
2017-06-15 11:00:00,55.28,55.31,55.26,55.29,111201.0,50.6458,50.6733,50.6275,50.655,111201.0
2017-06-15 11:05:00,55.29,55.32,55.26,55.26,122905.0,50.655,50.6824,50.6275,50.6275,122905.0
2017-06-15 11:10:00,55.26,55.37,55.25,55.35,133869.0,50.6275,50.7283,50.6183,50.7099,133869.0
2017-06-15 11:15:00,55.35,55.4,55.35,55.39,202222.0,50.7099,50.7557,50.7099,50.7466,202222.0
2017-06-15 11:20:00,55.38,55.44,55.36,55.36,145568.0,50.7374,50.7924,50.7191,50.7191,145568.0
2017-06-15 11:25:00,55.36,55.4,55.33,55.39,162050.0,50.7191,50.7557,50.6916,50.7466,162050.0
2017-06-15 11:30:00,55.4,55.41,55.36,55.37,93625.0,50.7557,50.7649,50.7191,50.7283,93625.0
2017-06-15 11:35:00,55.37,55.37,55.33,55.34,84210.0,50.7283,50.7283,50.6916,50.7008,84210.0
2017-06-15 11:40:00,55.35,55.37,55.33,55.35,70001.0,50.7099,50.7283,50.6916,50.7099,70001.0
2017-06-15 11:45:00,55.35,55.36,55.29,55.32,172673.0,50.7099,50.7191,50.655,50.6824,172673.0
2017-06-15 11:50:00,55.32,55.32,55.26,55.28,78464.0,50.6824,50.6824,50.6275,50.6458,78464.0
2017-06-15 11:55:00,55.28,55.32,55.26,55.26,95461.0,50.6458,50.6824,50.6275,50.6275,95461.0
2017-06-15 12:00:00,55.26,55.27,55.24,55.26,76305.0,50.6275,50.6366,50.6092,50.6275,76305.0
2017-06-15 12:05:00,55.26,55.31,55.26,55.3,62244.0,50.6275,50.6733,50.6275,50.6641,62244.0
2017-06-15 12:10:00,55.3,55.3,55.26,55.3,69322.0,50.6641,50.6641,50.6275,50.6641,69322.0
2017-06-15 12:15:00,55.3,55.36,55.29,55.36,79354.0,50.6641,50.7191,50.655,50.7191,79354.0
2017-06-15 12:20:00,55.36,55.37,55.32,55.35,68460.0,50.7191,50.7283,50.6824,50.7099,68460.0
2017-06-15 12:25:00,55.34,55.35,55.31,55.34,51395.0,50.7008,50.7099,50.6733,50.7008,51395.0
2017-06-15 12:30:00,55.34,55.34,55.3,55.33,45620.0,50.7008,50.7008,50.6641,50.6916,45620.0
2017-06-15 12:35:00,55.32,55.34,55.31,55.33,54852.0,50.6824,50.7008,50.6733,50.6916,54852.0
2017-06-15 12:40:00,55.33,55.39,55.31,55.38,62735.0,50.6916,50.7466,50.6733,50.7374,62735.0
2017-06-15 12:45:00,55.38,55.41,55.37,55.39,120462.0,50.7374,50.7649,50.7283,50.7466,120462.0
2017-06-15 12:50:00,55.38,55.4,55.36,55.4,50883.0,50.7374,50.7557,50.7191,50.7557,50883.0
2017-06-15 12:55:00,55.4,55.46,55.38,55.45,172603.0,50.7557,50.8107,50.7374,50.8016,172603.0
2017-06-15 13:00:00,55.45,55.46,55.41,55.43,154481.0,50.8016,50.8107,50.7649,50.7832,154481.0
2017-06-15 13:05:00,55.43,55.47,55.42,55.45,134014.0,50.7832,50.8199,50.7741,50.8016,134014.0
2017-06-15 13:10:00,55.45,55.53,55.44,55.51,117600.0,50.8016,50.8748,50.7924,50.8565,117600.0
2017-06-15 13:15:00,55.51,55.52,55.47,55.49,181352.0,50.8565,50.8657,50.8199,50.8382,181352.0
2017-06-15 13:20:00,55.5,55.5,55.46,55.48,64193.0,50.8474,50.8474,50.8107,50.829,64193.0
2017-06-15 13:25:00,55.49,55.49,55.42,55.43,67718.0,50.8382,50.8382,50.7741,50.7832,67718.0
2017-06-15 13:30:00,55.44,55.46,55.42,55.44,70767.0,50.7924,50.8107,50.7741,50.7924,70767.0
2017-06-15 13:35:00,55.44,55.47,55.43,55.46,84213.0,50.7924,50.8199,50.7832,50.8107,84213.0
2017-06-15 13:40:00,55.46,55.48,55.44,55.44,100628.0,50.8107,50.829,50.7924,50.7924,100628.0
2017-06-15 13:45:00,55.45,55.45,55.38,55.4,132637.0,50.8016,50.8016,50.7374,50.7557,132637.0
2017-06-15 13:50:00,55.41,55.43,55.39,55.42,88939.0,50.7649,50.7832,50.7466,50.7741,88939.0
2017-06-15 13:55:00,55.41,55.47,55.41,55.45,129388.0,50.7649,50.8199,50.7649,50.8016,129388.0
2017-06-15 14:00:00,55.45,55.46,55.41,55.46,124994.0,50.8016,50.8107,50.7649,50.8107,124994.0
2017-06-15 14:05:00,55.46,55.48,55.45,55.48,60800.0,50.8107,50.829,50.8016,50.829,60800.0
2017-06-15 14:10:00,55.48,55.52,55.46,55.52,58926.0,50.829,50.8657,50.8107,50.8657,58926.0
2017-06-15 14:15:00,55.52,55.54,55.5,55.52,68445.0,50.8657,50.884,50.8474,50.8657,68445.0
2017-06-15 14:20:00,55.52,55.61,55.51,55.59,120709.0,50.8657,50.9481,50.8565,50.9298,120709.0
2017-06-15 14:25:00,55.6,55.63,55.57,55.57,179647.0,50.939,50.9665,50.9115,50.9115,179647.0
2017-06-15 14:30:00,55.57,55.6,55.56,55.57,91162.0,50.9115,50.939,50.9023,50.9115,91162.0
2017-06-15 14:35:00,55.57,55.57,55.51,55.54,166904.0,50.9115,50.9115,50.8565,50.884,166904.0
2017-06-15 14:40:00,55.54,55.57,55.54,55.56,53950.0,50.884,50.9115,50.884,50.9023,53950.0
2017-06-15 14:45:00,55.56,55.62,55.54,55.61,165006.0,50.9023,50.9573,50.884,50.9481,165006.0
2017-06-15 14:50:00,55.6,55.61,55.57,55.57,122996.0,50.939,50.9481,50.9115,50.9115,122996.0
2017-06-15 14:55:00,55.58,55.58,55.52,55.55,143630.0,50.9207,50.9207,50.8657,50.8932,143630.0
2017-06-15 15:00:00,55.55,55.59,55.53,55.58,149118.0,50.8932,50.9298,50.8748,50.9207,149118.0
2017-06-15 15:05:00,55.58,55.58,55.54,55.56,140331.0,50.9207,50.9207,50.884,50.9023,140331.0
2017-06-15 15:10:00,55.56,55.56,55.52,55.54,104864.0,50.9023,50.9023,50.8657,50.884,104864.0
2017-06-15 15:15:00,55.54,55.59,55.54,55.58,73211.0,50.884,50.9298,50.884,50.9207,73211.0
2017-06-15 15:20:00,55.58,55.63,55.57,55.62,147753.0,50.9207,50.9665,50.9115,50.9573,147753.0
2017-06-15 15:25:00,55.62,55.65,55.6,55.61,136622.0,50.9573,50.9848,50.939,50.9481,136622.0
2017-06-15 15:30:00,55.61,55.63,55.59,55.6,238423.0,50.9481,50.9665,50.9298,50.939,238423.0
2017-06-15 15:35:00,55.59,55.61,55.5,55.51,192678.0,50.9298,50.9481,50.8474,50.8565,192678.0
2017-06-15 15:40:00,55.51,55.53,55.47,55.5,282710.0,50.8565,50.8748,50.8199,50.8474,282710.0
2017-06-15 15:45:00,55.49,55.55,55.49,55.53,466538.0,50.8382,50.8932,50.8382,50.8748,466538.0
2017-06-15 15:50:00,55.53,55.57,55.5,55.54,422257.0,50.8748,50.9115,50.8474,50.884,422257.0
2017-06-15 15:55:00,55.53,55.58,55.53,55.58,687105.0,50.8748,50.9207,50.8748,50.9207,687105.0
2017-06-16 09:30:00,55.35,55.36,55.2,55.22,248423.0,50.915,50.9242,50.777,50.7954,248423.0
2017-06-16 09:35:00,55.21,55.24,55.13,55.17,200808.0,50.7862,50.8138,50.7126,50.7494,200808.0
2017-06-16 09:40:00,55.16,55.25,55.1,55.13,351647.0,50.7402,50.823,50.685,50.7126,351647.0
2017-06-16 09:45:00,55.14,55.23,55.12,55.22,248323.0,50.7218,50.8046,50.7034,50.7954,248323.0
2017-06-16 09:50:00,55.22,55.31,55.18,55.31,189996.0,50.7954,50.8782,50.7586,50.8782,189996.0
2017-06-16 09:55:00,55.31,55.37,55.31,55.36,153385.0,50.8782,50.9334,50.8782,50.9242,153385.0
2017-06-16 10:00:00,55.36,55.37,55.23,55.32,237268.0,50.9242,50.9334,50.8046,50.8874,237268.0
2017-06-16 10:05:00,55.32,55.35,55.27,55.33,351726.0,50.8874,50.915,50.8414,50.8966,351726.0
2017-06-16 10:10:00,55.33,55.35,55.23,55.24,180832.0,50.8966,50.915,50.8046,50.8138,180832.0
2017-06-16 10:15:00,55.24,55.28,55.13,55.13,226572.0,50.8138,50.8506,50.7126,50.7126,226572.0
2017-06-16 10:20:00,55.12,55.18,55.11,55.12,290372.0,50.7034,50.7586,50.6942,50.7034,290372.0
2017-06-16 10:25:00,55.11,55.15,55.07,55.14,141892.0,50.6942,50.731,50.6574,50.7218,141892.0
2017-06-16 10:30:00,55.14,55.17,55.09,55.09,228004.0,50.7218,50.7494,50.6758,50.6758,228004.0
2017-06-16 10:35:00,55.09,55.15,55.08,55.13,175225.0,50.6758,50.731,50.6666,50.7126,175225.0
2017-06-16 10:40:00,55.13,55.19,55.1,55.15,149869.0,50.7126,50.7678,50.685,50.731,149869.0
2017-06-16 10:45:00,55.16,55.21,55.12,55.14,165833.0,50.7402,50.7862,50.7034,50.7218,165833.0
2017-06-16 10:50:00,55.14,55.16,55.03,55.05,179524.0,50.7218,50.7402,50.6206,50.639,179524.0
2017-06-16 10:55:00,55.04,55.09,55.03,55.09,109063.0,50.6298,50.6758,50.6206,50.6758,109063.0
2017-06-16 11:00:00,55.09,55.11,55.08,55.1,79117.0,50.6758,50.6942,50.6666,50.685,79117.0
2017-06-16 11:05:00,55.1,55.1,55.04,55.05,164075.0,50.685,50.685,50.6298,50.639,164075.0
2017-06-16 11:10:00,55.06,55.07,55.02,55.07,155247.0,50.6482,50.6574,50.6114,50.6574,155247.0
2017-06-16 11:15:00,55.06,55.12,55.03,55.11,135089.0,50.6482,50.7034,50.6206,50.6942,135089.0
2017-06-16 11:20:00,55.12,55.15,55.11,55.13,130929.0,50.7034,50.731,50.6942,50.7126,130929.0
2017-06-16 11:25:00,55.13,55.16,55.1,55.16,97739.0,50.7126,50.7402,50.685,50.7402,97739.0
2017-06-16 11:30:00,55.16,55.22,55.15,55.22,69965.0,50.7402,50.7954,50.731,50.7954,69965.0
2017-06-16 11:35:00,55.22,55.24,55.19,55.24,94953.0,50.7954,50.8138,50.7678,50.8138,94953.0
2017-06-16 11:40:00,55.25,55.25,55.18,55.21,69603.0,50.823,50.823,50.7586,50.7862,69603.0
2017-06-16 11:45:00,55.21,55.22,55.16,55.17,59121.0,50.7862,50.7954,50.7402,50.7494,59121.0
2017-06-16 11:50:00,55.17,55.2,55.15,55.19,89293.0,50.7494,50.777,50.731,50.7678,89293.0
2017-06-16 11:55:00,55.2,55.25,55.2,55.24,76951.0,50.777,50.823,50.777,50.8138,76951.0
2017-06-16 12:00:00,55.25,55.28,55.23,55.24,108246.0,50.823,50.8506,50.8046,50.8138,108246.0
2017-06-16 12:05:00,55.23,55.29,55.23,55.28,93429.0,50.8046,50.8598,50.8046,50.8506,93429.0
2017-06-16 12:10:00,55.28,55.29,55.24,55.25,66300.0,50.8506,50.8598,50.8138,50.823,66300.0
2017-06-16 12:15:00,55.26,55.27,55.23,55.25,38860.0,50.8322,50.8414,50.8046,50.823,38860.0
2017-06-16 12:20:00,55.26,55.27,55.24,55.26,47088.0,50.8322,50.8414,50.8138,50.8322,47088.0
2017-06-16 12:25:00,55.25,55.26,55.23,55.26,77108.0,50.823,50.8322,50.8046,50.8322,77108.0
2017-06-16 12:30:00,55.26,55.27,55.22,55.26,47760.0,50.8322,50.8414,50.7954,50.8322,47760.0
2017-06-16 12:35:00,55.26,55.27,55.23,55.25,97643.0,50.8322,50.8414,50.8046,50.823,97643.0
2017-06-16 12:40:00,55.25,55.28,55.25,55.27,32362.0,50.823,50.8506,50.823,50.8414,32362.0
2017-06-16 12:45:00,55.27,55.27,55.23,55.24,109872.0,50.8414,50.8414,50.8046,50.8138,109872.0
2017-06-16 12:50:00,55.24,55.27,55.24,55.27,40756.0,50.8138,50.8414,50.8138,50.8414,40756.0
2017-06-16 12:55:00,55.27,55.28,55.19,55.21,76733.0,50.8414,50.8506,50.7678,50.7862,76733.0
2017-06-16 13:00:00,55.21,55.24,55.21,55.24,45006.0,50.7862,50.8138,50.7862,50.8138,45006.0
2017-06-16 13:05:00,55.25,55.26,55.22,55.26,35748.0,50.823,50.8322,50.7954,50.8322,35748.0
2017-06-16 13:10:00,55.26,55.26,55.19,55.2,76132.0,50.8322,50.8322,50.7678,50.777,76132.0
2017-06-16 13:15:00,55.19,55.2,55.16,55.2,53323.0,50.7678,50.777,50.7402,50.777,53323.0
2017-06-16 13:20:00,55.21,55.22,55.19,55.2,104471.0,50.7862,50.7954,50.7678,50.777,104471.0
2017-06-16 13:25:00,55.2,55.22,55.19,55.21,258954.0,50.777,50.7954,50.7678,50.7862,258954.0
2017-06-16 13:30:00,55.2,55.2,55.15,55.19,80706.0,50.777,50.777,50.731,50.7678,80706.0
2017-06-16 13:35:00,55.19,55.21,55.18,55.2,27890.0,50.7678,50.7862,50.7586,50.777,27890.0
2017-06-16 13:40:00,55.2,55.23,55.2,55.22,42519.0,50.777,50.8046,50.777,50.7954,42519.0
2017-06-16 13:45:00,55.22,55.24,55.21,55.22,32279.0,50.7954,50.8138,50.7862,50.7954,32279.0
2017-06-16 13:50:00,55.22,55.25,55.21,55.22,51127.0,50.7954,50.823,50.7862,50.7954,51127.0
2017-06-16 13:55:00,55.22,55.27,55.21,55.26,428925.0,50.7954,50.8414,50.7862,50.8322,428925.0
2017-06-16 14:00:00,55.27,55.29,55.25,55.26,77540.0,50.8414,50.8598,50.823,50.8322,77540.0
2017-06-16 14:05:00,55.26,55.29,55.25,55.28,61307.0,50.8322,50.8598,50.823,50.8506,61307.0
2017-06-16 14:10:00,55.28,55.29,55.26,55.26,67203.0,50.8506,50.8598,50.8322,50.8322,67203.0
2017-06-16 14:15:00,55.26,55.28,55.24,55.26,61365.0,50.8322,50.8506,50.8138,50.8322,61365.0
2017-06-16 14:20:00,55.26,55.3,55.26,55.3,45449.0,50.8322,50.869,50.8322,50.869,45449.0
2017-06-16 14:25:00,55.3,55.31,55.25,55.25,49124.0,50.869,50.8782,50.823,50.823,49124.0
2017-06-16 14:30:00,55.25,55.3,55.25,55.29,90108.0,50.823,50.869,50.823,50.8598,90108.0
2017-06-16 14:35:00,55.29,55.29,55.23,55.24,80638.0,50.8598,50.8598,50.8046,50.8138,80638.0
2017-06-16 14:40:00,55.24,55.25,55.23,55.24,66868.0,50.8138,50.823,50.8046,50.8138,66868.0
2017-06-16 14:45:00,55.24,55.25,55.22,55.23,46328.0,50.8138,50.823,50.7954,50.8046,46328.0
2017-06-16 14:50:00,55.23,55.27,55.23,55.27,137416.0,50.8046,50.8414,50.8046,50.8414,137416.0
2017-06-16 14:55:00,55.27,55.28,55.25,55.25,46044.0,50.8414,50.8506,50.823,50.823,46044.0
2017-06-16 15:00:00,55.26,55.29,55.24,55.25,420454.0,50.8322,50.8598,50.8138,50.823,420454.0
2017-06-16 15:05:00,55.26,55.27,55.24,55.26,54839.0,50.8322,50.8414,50.8138,50.8322,54839.0
2017-06-16 15:10:00,55.25,55.27,55.19,55.21,162692.0,50.823,50.8414,50.7678,50.7862,162692.0
2017-06-16 15:15:00,55.21,55.22,55.2,55.21,69751.0,50.7862,50.7954,50.777,50.7862,69751.0
2017-06-16 15:20:00,55.22,55.25,55.21,55.23,62681.0,50.7954,50.823,50.7862,50.8046,62681.0
2017-06-16 15:25:00,55.24,55.24,55.18,55.21,166319.0,50.8138,50.8138,50.7586,50.7862,166319.0
2017-06-16 15:30:00,55.21,55.21,55.14,55.19,311668.0,50.7862,50.7862,50.7218,50.7678,311668.0
2017-06-16 15:35:00,55.18,55.22,55.14,55.22,362877.0,50.7586,50.7954,50.7218,50.7954,362877.0
2017-06-16 15:40:00,55.21,55.26,55.2,55.24,593433.0,50.7862,50.8322,50.777,50.8138,593433.0
2017-06-16 15:45:00,55.25,55.25,55.17,55.19,1278750.0,50.823,50.823,50.7494,50.7678,1278750.0
2017-06-16 15:50:00,55.19,55.25,55.19,55.23,1348514.0,50.7678,50.823,50.7678,50.8046,1348514.0
2017-06-16 15:55:00,55.23,55.25,55.19,55.24,4125495.0,50.8046,50.823,50.7678,50.8138,4125495.0
2017-06-19 09:30:00,55.67,55.73,55.64,55.71,472974.0,51.2093,51.2645,51.1817,51.2461,472974.0
2017-06-19 09:35:00,55.72,55.92,55.7,55.9,339623.0,51.2553,51.4393,51.2369,51.4209,339623.0
2017-06-19 09:40:00,55.89,55.9,55.83,55.86,335594.0,51.4117,51.4209,51.3565,51.3841,335594.0
2017-06-19 09:45:00,55.87,55.87,55.82,55.84,484543.0,51.3933,51.3933,51.3473,51.3657,484543.0
2017-06-19 09:50:00,55.85,55.87,55.82,55.86,291354.0,51.3749,51.3933,51.3473,51.3841,291354.0
2017-06-19 09:55:00,55.86,55.88,55.83,55.85,382713.0,51.3841,51.4025,51.3565,51.3749,382713.0
2017-06-19 10:00:00,55.85,56.0,55.84,56.0,254073.0,51.3749,51.5129,51.3657,51.5129,254073.0
2017-06-19 10:05:00,55.99,56.04,55.98,56.0,186171.0,51.5037,51.5497,51.4945,51.5129,186171.0
2017-06-19 10:10:00,56.0,56.03,55.95,55.97,93608.0,51.5129,51.5405,51.4669,51.4853,93608.0
2017-06-19 10:15:00,55.97,55.99,55.92,55.94,66663.0,51.4853,51.5037,51.4393,51.4577,66663.0
2017-06-19 10:20:00,55.94,55.98,55.94,55.95,97766.0,51.4577,51.4945,51.4577,51.4669,97766.0
2017-06-19 10:25:00,55.95,56.0,55.91,55.98,118759.0,51.4669,51.5129,51.4301,51.4945,118759.0
2017-06-19 10:30:00,55.99,56.03,55.96,55.98,114648.0,51.5037,51.5405,51.4761,51.4945,114648.0
2017-06-19 10:35:00,55.98,55.99,55.93,55.94,95928.0,51.4945,51.5037,51.4485,51.4577,95928.0
2017-06-19 10:40:00,55.95,55.98,55.93,55.97,208076.0,51.4669,51.4945,51.4485,51.4853,208076.0
2017-06-19 10:45:00,55.97,55.99,55.95,55.98,47058.0,51.4853,51.5037,51.4669,51.4945,47058.0
2017-06-19 10:50:00,55.98,55.99,55.92,55.92,44848.0,51.4945,51.5037,51.4393,51.4393,44848.0
2017-06-19 10:55:00,55.93,55.98,55.92,55.95,60119.0,51.4485,51.4945,51.4393,51.4669,60119.0
2017-06-19 11:00:00,55.95,55.97,55.92,55.95,72524.0,51.4669,51.4853,51.4393,51.4669,72524.0
2017-06-19 11:05:00,55.96,55.98,55.94,55.96,85825.0,51.4761,51.4945,51.4577,51.4761,85825.0
2017-06-19 11:10:00,55.96,55.98,55.95,55.96,73473.0,51.4761,51.4945,51.4669,51.4761,73473.0
2017-06-19 11:15:00,55.97,55.98,55.92,55.94,199063.0,51.4853,51.4945,51.4393,51.4577,199063.0
2017-06-19 11:20:00,55.94,55.95,55.92,55.93,157335.0,51.4577,51.4669,51.4393,51.4485,157335.0
2017-06-19 11:25:00,55.94,55.95,55.92,55.95,77745.0,51.4577,51.4669,51.4393,51.4669,77745.0
2017-06-19 11:30:00,55.94,55.95,55.91,55.94,116544.0,51.4577,51.4669,51.4301,51.4577,116544.0
2017-06-19 11:35:00,55.94,55.95,55.93,55.95,69267.0,51.4577,51.4669,51.4485,51.4669,69267.0
2017-06-19 11:40:00,55.95,55.95,55.92,55.93,73315.0,51.4669,51.4669,51.4393,51.4485,73315.0
2017-06-19 11:45:00,55.93,55.97,55.93,55.96,104996.0,51.4485,51.4853,51.4485,51.4761,104996.0
2017-06-19 11:50:00,55.96,55.96,55.93,55.93,40589.0,51.4761,51.4761,51.4485,51.4485,40589.0
2017-06-19 11:55:00,55.92,55.95,55.91,55.92,46396.0,51.4393,51.4669,51.4301,51.4393,46396.0
2017-06-19 12:00:00,55.93,55.95,55.92,55.93,34671.0,51.4485,51.4669,51.4393,51.4485,34671.0
2017-06-19 12:05:00,55.93,55.94,55.9,55.91,35589.0,51.4485,51.4577,51.4209,51.4301,35589.0
2017-06-19 12:10:00,55.91,55.93,55.89,55.92,152409.0,51.4301,51.4485,51.4117,51.4393,152409.0
2017-06-19 12:15:00,55.92,55.96,55.92,55.94,52867.0,51.4393,51.4761,51.4393,51.4577,52867.0
2017-06-19 12:20:00,55.94,55.97,55.94,55.95,52223.0,51.4577,51.4853,51.4577,51.4669,52223.0
2017-06-19 12:25:00,55.96,55.96,55.94,55.96,36729.0,51.4761,51.4761,51.4577,51.4761,36729.0
2017-06-19 12:30:00,55.95,55.97,55.91,55.94,45264.0,51.4669,51.4853,51.4301,51.4577,45264.0
2017-06-19 12:35:00,55.94,55.95,55.91,55.94,45800.0,51.4577,51.4669,51.4301,51.4577,45800.0
2017-06-19 12:40:00,55.94,55.94,55.91,55.91,34981.0,51.4577,51.4577,51.4301,51.4301,34981.0
2017-06-19 12:45:00,55.91,55.93,55.91,55.93,18539.0,51.4301,51.4485,51.4301,51.4485,18539.0
2017-06-19 12:50:00,55.93,55.93,55.91,55.91,35067.0,51.4485,51.4485,51.4301,51.4301,35067.0
2017-06-19 12:55:00,55.92,55.94,55.91,55.92,50083.0,51.4393,51.4577,51.4301,51.4393,50083.0
2017-06-19 13:00:00,55.92,55.95,55.91,55.95,31045.0,51.4393,51.4669,51.4301,51.4669,31045.0
2017-06-19 13:05:00,55.94,55.96,55.93,55.95,38011.0,51.4577,51.4761,51.4485,51.4669,38011.0
2017-06-19 13:10:00,55.95,55.96,55.93,55.95,56428.0,51.4669,51.4761,51.4485,51.4669,56428.0
2017-06-19 13:15:00,55.95,55.96,55.93,55.95,40216.0,51.4669,51.4761,51.4485,51.4669,40216.0
2017-06-19 13:20:00,55.94,55.95,55.94,55.95,51426.0,51.4577,51.4669,51.4577,51.4669,51426.0
2017-06-19 13:25:00,55.95,55.99,55.94,55.98,62172.0,51.4669,51.5037,51.4577,51.4945,62172.0
2017-06-19 13:30:00,55.98,56.04,55.97,56.02,87004.0,51.4945,51.5497,51.4853,51.5313,87004.0
2017-06-19 13:35:00,56.02,56.07,56.01,56.03,79946.0,51.5313,51.5773,51.5221,51.5405,79946.0
2017-06-19 13:40:00,56.03,56.04,56.01,56.02,26443.0,51.5405,51.5497,51.5221,51.5313,26443.0
2017-06-19 13:45:00,56.01,56.03,56.01,56.03,26517.0,51.5221,51.5405,51.5221,51.5405,26517.0
2017-06-19 13:50:00,56.03,56.04,56.02,56.03,28639.0,51.5405,51.5497,51.5313,51.5405,28639.0
2017-06-19 13:55:00,56.03,56.03,55.99,56.0,73427.0,51.5405,51.5405,51.5037,51.5129,73427.0
2017-06-19 14:00:00,56.0,56.02,56.0,56.02,67754.0,51.5129,51.5313,51.5129,51.5313,67754.0
2017-06-19 14:05:00,56.02,56.02,55.97,55.98,66620.0,51.5313,51.5313,51.4853,51.4945,66620.0
2017-06-19 14:10:00,55.98,56.0,55.98,55.99,45293.0,51.4945,51.5129,51.4945,51.5037,45293.0
2017-06-19 14:15:00,55.98,56.0,55.97,55.98,47577.0,51.4945,51.5129,51.4853,51.4945,47577.0
2017-06-19 14:20:00,55.98,55.99,55.93,55.94,71262.0,51.4945,51.5037,51.4485,51.4577,71262.0
2017-06-19 14:25:00,55.94,55.95,55.93,55.94,30294.0,51.4577,51.4669,51.4485,51.4577,30294.0
2017-06-19 14:30:00,55.93,55.95,55.9,55.93,48316.0,51.4485,51.4669,51.4209,51.4485,48316.0
2017-06-19 14:35:00,55.93,55.96,55.93,55.96,32135.0,51.4485,51.4761,51.4485,51.4761,32135.0
2017-06-19 14:40:00,55.95,55.97,55.95,55.97,37745.0,51.4669,51.4853,51.4669,51.4853,37745.0
2017-06-19 14:45:00,55.97,55.97,55.91,55.92,91610.0,51.4853,51.4853,51.4301,51.4393,91610.0
2017-06-19 14:50:00,55.92,55.93,55.89,55.9,66465.0,51.4393,51.4485,51.4117,51.4209,66465.0
2017-06-19 14:55:00,55.9,55.92,55.88,55.91,73072.0,51.4209,51.4393,51.4025,51.4301,73072.0
2017-06-19 15:00:00,55.91,55.92,55.9,55.9,84133.0,51.4301,51.4393,51.4209,51.4209,84133.0
2017-06-19 15:05:00,55.91,55.93,55.9,55.92,29960.0,51.4301,51.4485,51.4209,51.4393,29960.0
2017-06-19 15:10:00,55.93,55.93,55.9,55.93,56413.0,51.4485,51.4485,51.4209,51.4485,56413.0
2017-06-19 15:15:00,55.93,55.96,55.92,55.96,151161.0,51.4485,51.4761,51.4393,51.4761,151161.0
2017-06-19 15:20:00,55.96,55.96,55.93,55.95,132124.0,51.4761,51.4761,51.4485,51.4669,132124.0
2017-06-19 15:25:00,55.95,55.95,55.94,55.95,135610.0,51.4669,51.4669,51.4577,51.4669,135610.0
2017-06-19 15:30:00,55.94,55.96,55.94,55.95,134995.0,51.4577,51.4761,51.4577,51.4669,134995.0
2017-06-19 15:35:00,55.95,56.01,55.95,56.01,160380.0,51.4669,51.5221,51.4669,51.5221,160380.0
2017-06-19 15:40:00,56.0,56.03,56.0,56.03,277260.0,51.5129,51.5405,51.5129,51.5405,277260.0
2017-06-19 15:45:00,56.03,56.05,56.02,56.05,140641.0,51.5405,51.5589,51.5313,51.5589,140641.0
2017-06-19 15:50:00,56.05,56.11,56.04,56.1,428356.0,51.5589,51.6141,51.5497,51.6049,428356.0
2017-06-19 15:55:00,56.09,56.1,56.04,56.07,821892.0,51.5957,51.6049,51.5497,51.5773,821892.0
2017-06-20 09:30:00,56.05,56.08,55.97,55.97,259625.0,51.5589,51.5865,51.4853,51.4853,259625.0
2017-06-20 09:35:00,55.98,56.02,55.96,56.01,136935.0,51.4945,51.5313,51.4761,51.5221,136935.0
2017-06-20 09:40:00,56.0,56.08,56.0,56.05,90615.0,51.5129,51.5865,51.5129,51.5589,90615.0
2017-06-20 09:45:00,56.05,56.05,55.96,55.98,93379.0,51.5589,51.5589,51.4761,51.4945,93379.0
2017-06-20 09:50:00,55.97,56.02,55.94,56.0,78360.0,51.4853,51.5313,51.4577,51.5129,78360.0
2017-06-20 09:55:00,56.01,56.01,55.92,55.95,97263.0,51.5221,51.5221,51.4393,51.4669,97263.0
2017-06-20 10:00:00,55.95,55.95,55.87,55.95,107741.0,51.4669,51.4669,51.3933,51.4669,107741.0
2017-06-20 10:05:00,55.95,55.99,55.94,55.96,70801.0,51.4669,51.5037,51.4577,51.4761,70801.0
2017-06-20 10:10:00,55.96,55.98,55.92,55.94,88099.0,51.4761,51.4945,51.4393,51.4577,88099.0
2017-06-20 10:15:00,55.94,56.02,55.93,56.01,117860.0,51.4577,51.5313,51.4485,51.5221,117860.0
2017-06-20 10:20:00,56.0,56.01,55.97,55.98,81174.0,51.5129,51.5221,51.4853,51.4945,81174.0
2017-06-20 10:25:00,55.98,56.0,55.91,55.93,87940.0,51.4945,51.5129,51.4301,51.4485,87940.0
2017-06-20 10:30:00,55.93,55.99,55.93,55.98,84654.0,51.4485,51.5037,51.4485,51.4945,84654.0
2017-06-20 10:35:00,55.98,56.0,55.95,55.99,73910.0,51.4945,51.5129,51.4669,51.5037,73910.0
2017-06-20 10:40:00,55.99,56.04,55.98,56.04,127934.0,51.5037,51.5497,51.4945,51.5497,127934.0
2017-06-20 10:45:00,56.04,56.08,56.01,56.06,124270.0,51.5497,51.5865,51.5221,51.5681,124270.0
2017-06-20 10:50:00,56.06,56.07,56.0,56.02,238919.0,51.5681,51.5773,51.5129,51.5313,238919.0
2017-06-20 10:55:00,56.02,56.03,55.99,56.02,511356.0,51.5313,51.5405,51.5037,51.5313,511356.0
2017-06-20 11:00:00,56.02,56.02,55.96,55.97,251456.0,51.5313,51.5313,51.4761,51.4853,251456.0
2017-06-20 11:05:00,55.97,55.98,55.91,55.95,178135.0,51.4853,51.4945,51.4301,51.4669,178135.0
2017-06-20 11:10:00,55.94,55.95,55.89,55.93,56261.0,51.4577,51.4669,51.4117,51.4485,56261.0
2017-06-20 11:15:00,55.93,55.93,55.87,55.9,74808.0,51.4485,51.4485,51.3933,51.4209,74808.0
2017-06-20 11:20:00,55.91,55.92,55.85,55.88,80966.0,51.4301,51.4393,51.3749,51.4025,80966.0
2017-06-20 11:25:00,55.87,55.88,55.79,55.8,110545.0,51.3933,51.4025,51.3197,51.3289,110545.0
2017-06-20 11:30:00,55.8,55.82,55.75,55.81,140068.0,51.3289,51.3473,51.2829,51.3381,140068.0
2017-06-20 11:35:00,55.81,55.81,55.76,55.78,121597.0,51.3381,51.3381,51.2921,51.3105,121597.0
2017-06-20 11:40:00,55.78,55.82,55.76,55.82,69182.0,51.3105,51.3473,51.2921,51.3473,69182.0
2017-06-20 11:45:00,55.82,55.87,55.81,55.87,57503.0,51.3473,51.3933,51.3381,51.3933,57503.0
2017-06-20 11:50:00,55.87,55.88,55.86,55.88,53196.0,51.3933,51.4025,51.3841,51.4025,53196.0
2017-06-20 11:55:00,55.88,55.89,55.83,55.84,48441.0,51.4025,51.4117,51.3565,51.3657,48441.0
2017-06-20 12:00:00,55.85,55.86,55.82,55.85,39362.0,51.3749,51.3841,51.3473,51.3749,39362.0
2017-06-20 12:05:00,55.85,55.87,55.82,55.86,109751.0,51.3749,51.3933,51.3473,51.3841,109751.0
2017-06-20 12:10:00,55.86,55.89,55.85,55.88,168971.0,51.3841,51.4117,51.3749,51.4025,168971.0
2017-06-20 12:15:00,55.88,55.89,55.83,55.83,230686.0,51.4025,51.4117,51.3565,51.3565,230686.0
2017-06-20 12:20:00,55.83,55.85,55.72,55.75,120329.0,51.3565,51.3749,51.2553,51.2829,120329.0
2017-06-20 12:25:00,55.74,55.76,55.7,55.73,92221.0,51.2737,51.2921,51.2369,51.2645,92221.0
2017-06-20 12:30:00,55.73,55.77,55.72,55.77,53896.0,51.2645,51.3013,51.2553,51.3013,53896.0
2017-06-20 12:35:00,55.77,55.8,55.76,55.77,54692.0,51.3013,51.3289,51.2921,51.3013,54692.0
2017-06-20 12:40:00,55.77,55.81,55.77,55.79,129603.0,51.3013,51.3381,51.3013,51.3197,129603.0
2017-06-20 12:45:00,55.78,55.8,55.75,55.76,60771.0,51.3105,51.3289,51.2829,51.2921,60771.0
2017-06-20 12:50:00,55.76,55.81,55.74,55.81,94204.0,51.2921,51.3381,51.2737,51.3381,94204.0
2017-06-20 12:55:00,55.8,55.84,55.79,55.84,277459.0,51.3289,51.3657,51.3197,51.3657,277459.0
2017-06-20 13:00:00,55.84,55.85,55.82,55.82,100585.0,51.3657,51.3749,51.3473,51.3473,100585.0
2017-06-20 13:05:00,55.83,55.85,55.81,55.83,140517.0,51.3565,51.3749,51.3381,51.3565,140517.0
2017-06-20 13:10:00,55.84,55.85,55.82,55.83,54606.0,51.3657,51.3749,51.3473,51.3565,54606.0
2017-06-20 13:15:00,55.83,55.84,55.8,55.81,43563.0,51.3565,51.3657,51.3289,51.3381,43563.0
2017-06-20 13:20:00,55.8,55.87,55.8,55.86,56223.0,51.3289,51.3933,51.3289,51.3841,56223.0
2017-06-20 13:25:00,55.85,55.86,55.8,55.82,63461.0,51.3749,51.3841,51.3289,51.3473,63461.0
2017-06-20 13:30:00,55.83,55.83,55.79,55.83,42732.0,51.3565,51.3565,51.3197,51.3565,42732.0
2017-06-20 13:35:00,55.83,55.84,55.79,55.8,27320.0,51.3565,51.3657,51.3197,51.3289,27320.0
2017-06-20 13:40:00,55.81,55.82,55.78,55.81,52966.0,51.3381,51.3473,51.3105,51.3381,52966.0
2017-06-20 13:45:00,55.81,55.82,55.79,55.81,37732.0,51.3381,51.3473,51.3197,51.3381,37732.0
2017-06-20 13:50:00,55.81,55.83,55.8,55.83,60734.0,51.3381,51.3565,51.3289,51.3565,60734.0
2017-06-20 13:55:00,55.83,55.84,55.81,55.83,51434.0,51.3565,51.3657,51.3381,51.3565,51434.0
2017-06-20 14:00:00,55.83,55.86,55.83,55.85,86266.0,51.3565,51.3841,51.3565,51.3749,86266.0
2017-06-20 14:05:00,55.86,55.87,55.85,55.86,64546.0,51.3841,51.3933,51.3749,51.3841,64546.0
2017-06-20 14:10:00,55.87,55.87,55.84,55.86,43722.0,51.3933,51.3933,51.3657,51.3841,43722.0
2017-06-20 14:15:00,55.86,55.86,55.8,55.82,46972.0,51.3841,51.3841,51.3289,51.3473,46972.0
2017-06-20 14:20:00,55.82,55.83,55.8,55.8,153087.0,51.3473,51.3565,51.3289,51.3289,153087.0
2017-06-20 14:25:00,55.8,55.81,55.75,55.76,106846.0,51.3289,51.3381,51.2829,51.2921,106846.0
2017-06-20 14:30:00,55.75,55.78,55.74,55.77,160751.0,51.2829,51.3105,51.2737,51.3013,160751.0
2017-06-20 14:35:00,55.77,55.77,55.72,55.74,150671.0,51.3013,51.3013,51.2553,51.2737,150671.0
2017-06-20 14:40:00,55.75,55.76,55.7,55.75,82871.0,51.2829,51.2921,51.2369,51.2829,82871.0
2017-06-20 14:45:00,55.75,55.77,55.74,55.76,146520.0,51.2829,51.3013,51.2737,51.2921,146520.0
2017-06-20 14:50:00,55.76,55.82,55.75,55.82,64096.0,51.2921,51.3473,51.2829,51.3473,64096.0
2017-06-20 14:55:00,55.82,55.83,55.8,55.82,26025.0,51.3473,51.3565,51.3289,51.3473,26025.0
2017-06-20 15:00:00,55.82,55.88,55.81,55.88,94380.0,51.3473,51.4025,51.3381,51.4025,94380.0
2017-06-20 15:05:00,55.88,55.88,55.82,55.83,84043.0,51.4025,51.4025,51.3473,51.3565,84043.0
2017-06-20 15:10:00,55.83,55.87,55.81,55.87,66510.0,51.3565,51.3933,51.3381,51.3933,66510.0
2017-06-20 15:15:00,55.87,55.91,55.86,55.86,92575.0,51.3933,51.4301,51.3841,51.3841,92575.0
2017-06-20 15:20:00,55.86,55.87,55.82,55.82,117442.0,51.3841,51.3933,51.3473,51.3473,117442.0
2017-06-20 15:25:00,55.83,55.83,55.77,55.8,193140.0,51.3565,51.3565,51.3013,51.3289,193140.0
2017-06-20 15:30:00,55.8,55.8,55.7,55.76,328431.0,51.3289,51.3289,51.2369,51.2921,328431.0
2017-06-20 15:35:00,55.76,55.77,55.7,55.74,224976.0,51.2921,51.3013,51.2369,51.2737,224976.0
2017-06-20 15:40:00,55.74,55.76,55.67,55.69,196283.0,51.2737,51.2921,51.2093,51.2277,196283.0
2017-06-20 15:45:00,55.68,55.7,55.62,55.63,268588.0,51.2185,51.2369,51.1633,51.1725,268588.0
2017-06-20 15:50:00,55.63,55.68,55.63,55.64,480022.0,51.1725,51.2185,51.1725,51.1817,480022.0
2017-06-20 15:55:00,55.64,55.68,55.62,55.63,873185.0,51.1817,51.2185,51.1633,51.1725,873185.0
2017-06-21 09:30:00,55.81,55.88,55.71,55.78,289501.0,51.3381,51.4025,51.2461,51.3105,289501.0
2017-06-21 09:35:00,55.78,55.84,55.73,55.82,540299.0,51.3105,51.3657,51.2645,51.3473,540299.0
2017-06-21 09:40:00,55.81,55.84,55.71,55.77,215027.0,51.3381,51.3657,51.2461,51.3013,215027.0
2017-06-21 09:45:00,55.77,55.8,55.72,55.72,198833.0,51.3013,51.3289,51.2553,51.2553,198833.0
2017-06-21 09:50:00,55.72,55.77,55.64,55.67,190726.0,51.2553,51.3013,51.1817,51.2093,190726.0
2017-06-21 09:55:00,55.67,55.7,55.65,55.65,90444.0,51.2093,51.2369,51.1909,51.1909,90444.0
2017-06-21 10:00:00,55.65,55.77,55.65,55.74,183845.0,51.1909,51.3013,51.1909,51.2737,183845.0
2017-06-21 10:05:00,55.74,55.79,55.71,55.76,141178.0,51.2737,51.3197,51.2461,51.2921,141178.0
2017-06-21 10:10:00,55.76,55.77,55.71,55.73,91339.0,51.2921,51.3013,51.2461,51.2645,91339.0
2017-06-21 10:15:00,55.73,55.75,55.7,55.73,119934.0,51.2645,51.2829,51.2369,51.2645,119934.0
2017-06-21 10:20:00,55.73,55.77,55.72,55.76,88539.0,51.2645,51.3013,51.2553,51.2921,88539.0
2017-06-21 10:25:00,55.76,55.76,55.73,55.74,64228.0,51.2921,51.2921,51.2645,51.2737,64228.0
2017-06-21 10:30:00,55.74,55.8,55.74,55.77,168520.0,51.2737,51.3289,51.2737,51.3013,168520.0
2017-06-21 10:35:00,55.77,55.8,55.74,55.77,101253.0,51.3013,51.3289,51.2737,51.3013,101253.0
2017-06-21 10:40:00,55.78,55.92,55.78,55.89,281392.0,51.3105,51.4393,51.3105,51.4117,281392.0
2017-06-21 10:45:00,55.89,55.9,55.86,55.87,61132.0,51.4117,51.4209,51.3841,51.3933,61132.0
2017-06-21 10:50:00,55.88,55.9,55.85,55.87,55260.0,51.4025,51.4209,51.3749,51.3933,55260.0
2017-06-21 10:55:00,55.86,55.87,55.81,55.83,96403.0,51.3841,51.3933,51.3381,51.3565,96403.0
2017-06-21 11:00:00,55.82,55.82,55.74,55.75,171848.0,51.3473,51.3473,51.2737,51.2829,171848.0
2017-06-21 11:05:00,55.76,55.8,55.75,55.79,61154.0,51.2921,51.3289,51.2829,51.3197,61154.0
2017-06-21 11:10:00,55.79,55.81,55.73,55.75,186522.0,51.3197,51.3381,51.2645,51.2829,186522.0
2017-06-21 11:15:00,55.75,55.75,55.7,55.73,251335.0,51.2829,51.2829,51.2369,51.2645,251335.0
2017-06-21 11:20:00,55.73,55.8,55.73,55.77,103454.0,51.2645,51.3289,51.2645,51.3013,103454.0
2017-06-21 11:25:00,55.78,55.8,55.76,55.78,81887.0,51.3105,51.3289,51.2921,51.3105,81887.0
2017-06-21 11:30:00,55.79,55.81,55.76,55.8,119103.0,51.3197,51.3381,51.2921,51.3289,119103.0
2017-06-21 11:35:00,55.79,55.82,55.77,55.8,66119.0,51.3197,51.3473,51.3013,51.3289,66119.0
2017-06-21 11:40:00,55.8,55.86,55.8,55.85,93062.0,51.3289,51.3841,51.3289,51.3749,93062.0
2017-06-21 11:45:00,55.85,55.87,55.82,55.85,44602.0,51.3749,51.3933,51.3473,51.3749,44602.0
2017-06-21 11:50:00,55.84,55.85,55.82,55.83,33148.0,51.3657,51.3749,51.3473,51.3565,33148.0
2017-06-21 11:55:00,55.83,55.89,55.82,55.88,47528.0,51.3565,51.4117,51.3473,51.4025,47528.0
2017-06-21 12:00:00,55.89,55.89,55.83,55.84,105455.0,51.4117,51.4117,51.3565,51.3657,105455.0
2017-06-21 12:05:00,55.83,55.85,55.8,55.83,82143.0,51.3565,51.3749,51.3289,51.3565,82143.0
2017-06-21 12:10:00,55.82,55.83,55.78,55.79,30490.0,51.3473,51.3565,51.3105,51.3197,30490.0
2017-06-21 12:15:00,55.79,55.8,55.77,55.77,99969.0,51.3197,51.3289,51.3013,51.3013,99969.0
2017-06-21 12:20:00,55.77,55.82,55.75,55.82,103681.0,51.3013,51.3473,51.2829,51.3473,103681.0
2017-06-21 12:25:00,55.82,55.84,55.8,55.83,29467.0,51.3473,51.3657,51.3289,51.3565,29467.0
2017-06-21 12:30:00,55.83,55.87,55.82,55.82,58232.0,51.3565,51.3933,51.3473,51.3473,58232.0
2017-06-21 12:35:00,55.82,55.83,55.78,55.82,63124.0,51.3473,51.3565,51.3105,51.3473,63124.0
2017-06-21 12:40:00,55.82,55.82,55.79,55.79,46964.0,51.3473,51.3473,51.3197,51.3197,46964.0
2017-06-21 12:45:00,55.8,55.81,55.77,55.79,55469.0,51.3289,51.3381,51.3013,51.3197,55469.0
2017-06-21 12:50:00,55.78,55.83,55.77,55.82,44974.0,51.3105,51.3565,51.3013,51.3473,44974.0
2017-06-21 12:55:00,55.81,55.82,55.71,55.72,151001.0,51.3381,51.3473,51.2461,51.2553,151001.0
2017-06-21 13:00:00,55.73,55.76,55.72,55.76,65148.0,51.2645,51.2921,51.2553,51.2921,65148.0
2017-06-21 13:05:00,55.76,55.81,55.74,55.8,276416.0,51.2921,51.3381,51.2737,51.3289,276416.0
2017-06-21 13:10:00,55.8,55.81,55.77,55.79,113051.0,51.3289,51.3381,51.3013,51.3197,113051.0
2017-06-21 13:15:00,55.79,55.84,55.79,55.84,96463.0,51.3197,51.3657,51.3197,51.3657,96463.0
2017-06-21 13:20:00,55.83,55.85,55.82,55.82,45050.0,51.3565,51.3749,51.3473,51.3473,45050.0
2017-06-21 13:25:00,55.83,55.83,55.79,55.81,30550.0,51.3565,51.3565,51.3197,51.3381,30550.0
2017-06-21 13:30:00,55.81,55.86,55.81,55.85,64498.0,51.3381,51.3841,51.3381,51.3749,64498.0
2017-06-21 13:35:00,55.85,55.85,55.81,55.82,69077.0,51.3749,51.3749,51.3381,51.3473,69077.0
2017-06-21 13:40:00,55.82,55.84,55.79,55.81,54197.0,51.3473,51.3657,51.3197,51.3381,54197.0
2017-06-21 13:45:00,55.81,55.82,55.78,55.79,59026.0,51.3381,51.3473,51.3105,51.3197,59026.0
2017-06-21 13:50:00,55.79,55.81,55.74,55.76,80622.0,51.3197,51.3381,51.2737,51.2921,80622.0
2017-06-21 13:55:00,55.76,55.79,55.75,55.78,47184.0,51.2921,51.3197,51.2829,51.3105,47184.0
2017-06-21 14:00:00,55.78,55.79,55.75,55.75,41547.0,51.3105,51.3197,51.2829,51.2829,41547.0
2017-06-21 14:05:00,55.76,55.78,55.72,55.77,58023.0,51.2921,51.3105,51.2553,51.3013,58023.0
2017-06-21 14:10:00,55.77,55.8,55.76,55.79,41976.0,51.3013,51.3289,51.2921,51.3197,41976.0
2017-06-21 14:15:00,55.79,55.84,55.79,55.83,201793.0,51.3197,51.3657,51.3197,51.3565,201793.0
2017-06-21 14:20:00,55.82,55.82,55.79,55.8,67482.0,51.3473,51.3473,51.3197,51.3289,67482.0
2017-06-21 14:25:00,55.8,55.81,55.75,55.76,43095.0,51.3289,51.3381,51.2829,51.2921,43095.0
2017-06-21 14:30:00,55.75,55.8,55.75,55.78,95006.0,51.2829,51.3289,51.2829,51.3105,95006.0
2017-06-21 14:35:00,55.77,55.89,55.77,55.87,138481.0,51.3013,51.4117,51.3013,51.3933,138481.0
2017-06-21 14:40:00,55.88,55.92,55.86,55.9,67054.0,51.4025,51.4393,51.3841,51.4209,67054.0
2017-06-21 14:45:00,55.9,55.91,55.88,55.91,91800.0,51.4209,51.4301,51.4025,51.4301,91800.0
2017-06-21 14:50:00,55.91,55.94,55.9,55.92,80262.0,51.4301,51.4577,51.4209,51.4393,80262.0
2017-06-21 14:55:00,55.92,55.93,55.89,55.89,80283.0,51.4393,51.4485,51.4117,51.4117,80283.0
2017-06-21 15:00:00,55.9,55.91,55.86,55.89,141319.0,51.4209,51.4301,51.3841,51.4117,141319.0
2017-06-21 15:05:00,55.89,55.91,55.87,55.91,59741.0,51.4117,51.4301,51.3933,51.4301,59741.0
2017-06-21 15:10:00,55.91,55.93,55.88,55.89,73304.0,51.4301,51.4485,51.4025,51.4117,73304.0
2017-06-21 15:15:00,55.89,55.91,55.87,55.91,86285.0,51.4117,51.4301,51.3933,51.4301,86285.0
2017-06-21 15:20:00,55.92,55.92,55.89,55.92,75920.0,51.4393,51.4393,51.4117,51.4393,75920.0
2017-06-21 15:25:00,55.91,55.94,55.9,55.93,106352.0,51.4301,51.4577,51.4209,51.4485,106352.0
2017-06-21 15:30:00,55.93,55.93,55.88,55.9,82219.0,51.4485,51.4485,51.4025,51.4209,82219.0
2017-06-21 15:35:00,55.9,55.91,55.87,55.89,125948.0,51.4209,51.4301,51.3933,51.4117,125948.0
2017-06-21 15:40:00,55.88,55.93,55.87,55.93,81993.0,51.4025,51.4485,51.3933,51.4485,81993.0
2017-06-21 15:45:00,55.93,55.95,55.92,55.94,212699.0,51.4485,51.4669,51.4393,51.4577,212699.0
2017-06-21 15:50:00,55.94,55.96,55.91,55.95,223464.0,51.4577,51.4761,51.4301,51.4669,223464.0
2017-06-21 15:55:00,55.94,55.96,55.9,55.94,667562.0,51.4577,51.4761,51.4209,51.4577,667562.0
2017-06-22 09:30:00,56.1,56.11,55.96,56.0,189879.0,51.6049,51.6141,51.4761,51.5129,189879.0
2017-06-22 09:35:00,56.01,56.01,55.82,55.83,363144.0,51.5221,51.5221,51.3473,51.3565,363144.0
2017-06-22 09:40:00,55.83,55.92,55.83,55.9,191811.0,51.3565,51.4393,51.3565,51.4209,191811.0
2017-06-22 09:45:00,55.9,55.9,55.83,55.84,74127.0,51.4209,51.4209,51.3565,51.3657,74127.0
2017-06-22 09:50:00,55.84,55.86,55.79,55.82,95142.0,51.3657,51.3841,51.3197,51.3473,95142.0
2017-06-22 09:55:00,55.82,55.85,55.79,55.82,97622.0,51.3473,51.3749,51.3197,51.3473,97622.0
2017-06-22 10:00:00,55.83,55.85,55.77,55.82,144068.0,51.3565,51.3749,51.3013,51.3473,144068.0
2017-06-22 10:05:00,55.82,55.83,55.8,55.82,61507.0,51.3473,51.3565,51.3289,51.3473,61507.0
2017-06-22 10:10:00,55.82,55.87,55.81,55.85,62267.0,51.3473,51.3933,51.3381,51.3749,62267.0
2017-06-22 10:15:00,55.85,55.87,55.83,55.84,57547.0,51.3749,51.3933,51.3565,51.3657,57547.0
2017-06-22 10:20:00,55.84,55.84,55.79,55.82,81771.0,51.3657,51.3657,51.3197,51.3473,81771.0
2017-06-22 10:25:00,55.82,55.83,55.8,55.82,53520.0,51.3473,51.3565,51.3289,51.3473,53520.0
2017-06-22 10:30:00,55.82,55.84,55.78,55.8,314720.0,51.3473,51.3657,51.3105,51.3289,314720.0
2017-06-22 10:35:00,55.8,55.87,55.79,55.87,84525.0,51.3289,51.3933,51.3197,51.3933,84525.0
2017-06-22 10:40:00,55.87,55.93,55.85,55.92,116932.0,51.3933,51.4485,51.3749,51.4393,116932.0
2017-06-22 10:45:00,55.92,55.96,55.92,55.95,190103.0,51.4393,51.4761,51.4393,51.4669,190103.0
2017-06-22 10:50:00,55.95,55.98,55.94,55.94,69410.0,51.4669,51.4945,51.4577,51.4577,69410.0
2017-06-22 10:55:00,55.95,55.97,55.9,55.92,90454.0,51.4669,51.4853,51.4209,51.4393,90454.0
2017-06-22 11:00:00,55.92,55.94,55.91,55.93,88731.0,51.4393,51.4577,51.4301,51.4485,88731.0
2017-06-22 11:05:00,55.93,55.96,55.92,55.93,81412.0,51.4485,51.4761,51.4393,51.4485,81412.0
2017-06-22 11:10:00,55.93,55.96,55.91,55.91,79516.0,51.4485,51.4761,51.4301,51.4301,79516.0
2017-06-22 11:15:00,55.9,55.91,55.86,55.9,56666.0,51.4209,51.4301,51.3841,51.4209,56666.0
2017-06-22 11:20:00,55.9,55.95,55.88,55.92,95857.0,51.4209,51.4669,51.4025,51.4393,95857.0
2017-06-22 11:25:00,55.92,55.97,55.92,55.94,61857.0,51.4393,51.4853,51.4393,51.4577,61857.0
2017-06-22 11:30:00,55.93,55.93,55.91,55.92,60677.0,51.4485,51.4485,51.4301,51.4393,60677.0
2017-06-22 11:35:00,55.92,55.93,55.91,55.93,25756.0,51.4393,51.4485,51.4301,51.4485,25756.0
2017-06-22 11:40:00,55.94,55.96,55.88,55.89,95136.0,51.4577,51.4761,51.4025,51.4117,95136.0
2017-06-22 11:45:00,55.9,55.93,55.88,55.93,47633.0,51.4209,51.4485,51.4025,51.4485,47633.0
2017-06-22 11:50:00,55.93,55.95,55.92,55.92,48517.0,51.4485,51.4669,51.4393,51.4393,48517.0
2017-06-22 11:55:00,55.92,55.97,55.91,55.96,94661.0,51.4393,51.4853,51.4301,51.4761,94661.0
2017-06-22 12:00:00,55.96,55.97,55.92,55.93,127987.0,51.4761,51.4853,51.4393,51.4485,127987.0
2017-06-22 12:05:00,55.94,55.96,55.91,55.91,61083.0,51.4577,51.4761,51.4301,51.4301,61083.0
2017-06-22 12:10:00,55.91,55.95,55.91,55.95,27026.0,51.4301,51.4669,51.4301,51.4669,27026.0
2017-06-22 12:15:00,55.94,55.96,55.93,55.94,42126.0,51.4577,51.4761,51.4485,51.4577,42126.0
2017-06-22 12:20:00,55.93,55.95,55.92,55.95,19205.0,51.4485,51.4669,51.4393,51.4669,19205.0
2017-06-22 12:25:00,55.95,55.97,55.94,55.96,40184.0,51.4669,51.4853,51.4577,51.4761,40184.0
2017-06-22 12:30:00,55.96,56.0,55.94,55.99,49176.0,51.4761,51.5129,51.4577,51.5037,49176.0
2017-06-22 12:35:00,55.98,55.99,55.95,55.96,23691.0,51.4945,51.5037,51.4669,51.4761,23691.0
2017-06-22 12:40:00,55.97,56.0,55.96,55.98,41372.0,51.4853,51.5129,51.4761,51.4945,41372.0
2017-06-22 12:45:00,55.98,56.02,55.97,56.02,54887.0,51.4945,51.5313,51.4853,51.5313,54887.0
2017-06-22 12:50:00,56.02,56.06,56.02,56.06,150494.0,51.5313,51.5681,51.5313,51.5681,150494.0
2017-06-22 12:55:00,56.06,56.07,56.03,56.04,74456.0,51.5681,51.5773,51.5405,51.5497,74456.0
2017-06-22 13:00:00,56.05,56.06,56.04,56.05,77189.0,51.5589,51.5681,51.5497,51.5589,77189.0
2017-06-22 13:05:00,56.06,56.1,56.05,56.08,62051.0,51.5681,51.6049,51.5589,51.5865,62051.0
2017-06-22 13:10:00,56.08,56.09,56.05,56.06,75977.0,51.5865,51.5957,51.5589,51.5681,75977.0
2017-06-22 13:15:00,56.06,56.08,56.05,56.07,40736.0,51.5681,51.5865,51.5589,51.5773,40736.0
2017-06-22 13:20:00,56.07,56.08,56.04,56.05,59799.0,51.5773,51.5865,51.5497,51.5589,59799.0
2017-06-22 13:25:00,56.05,56.07,56.04,56.07,32705.0,51.5589,51.5773,51.5497,51.5773,32705.0
2017-06-22 13:30:00,56.07,56.08,56.06,56.07,30078.0,51.5773,51.5865,51.5681,51.5773,30078.0
2017-06-22 13:35:00,56.07,56.08,56.06,56.07,20323.0,51.5773,51.5865,51.5681,51.5773,20323.0
2017-06-22 13:40:00,56.07,56.07,56.05,56.05,67326.0,51.5773,51.5773,51.5589,51.5589,67326.0
2017-06-22 13:45:00,56.06,56.08,56.05,56.08,34258.0,51.5681,51.5865,51.5589,51.5865,34258.0
2017-06-22 13:50:00,56.08,56.09,56.06,56.08,70571.0,51.5865,51.5957,51.5681,51.5865,70571.0
2017-06-22 13:55:00,56.08,56.09,56.07,56.08,39233.0,51.5865,51.5957,51.5773,51.5865,39233.0
2017-06-22 14:00:00,56.09,56.1,56.08,56.08,23703.0,51.5957,51.6049,51.5865,51.5865,23703.0
2017-06-22 14:05:00,56.09,56.12,56.09,56.1,36886.0,51.5957,51.6233,51.5957,51.6049,36886.0
2017-06-22 14:10:00,56.11,56.14,56.09,56.12,26298.0,51.6141,51.6417,51.5957,51.6233,26298.0
2017-06-22 14:15:00,56.11,56.12,56.1,56.11,136380.0,51.6141,51.6233,51.6049,51.6141,136380.0
2017-06-22 14:20:00,56.11,56.11,56.06,56.08,52741.0,51.6141,51.6141,51.5681,51.5865,52741.0
2017-06-22 14:25:00,56.09,56.1,56.07,56.09,55319.0,51.5957,51.6049,51.5773,51.5957,55319.0
2017-06-22 14:30:00,56.08,56.11,56.07,56.09,45778.0,51.5865,51.6141,51.5773,51.5957,45778.0
2017-06-22 14:35:00,56.1,56.1,56.06,56.08,149879.0,51.6049,51.6049,51.5681,51.5865,149879.0
2017-06-22 14:40:00,56.08,56.09,56.06,56.09,86681.0,51.5865,51.5957,51.5681,51.5957,86681.0
2017-06-22 14:45:00,56.09,56.11,56.08,56.09,43771.0,51.5957,51.6141,51.5865,51.5957,43771.0
2017-06-22 14:50:00,56.09,56.1,56.07,56.08,22360.0,51.5957,51.6049,51.5773,51.5865,22360.0
2017-06-22 14:55:00,56.08,56.09,56.06,56.09,61856.0,51.5865,51.5957,51.5681,51.5957,61856.0
2017-06-22 15:00:00,56.09,56.1,56.07,56.09,42874.0,51.5957,51.6049,51.5773,51.5957,42874.0
2017-06-22 15:05:00,56.09,56.11,56.08,56.1,110796.0,51.5957,51.6141,51.5865,51.6049,110796.0
2017-06-22 15:10:00,56.1,56.11,56.07,56.07,67657.0,51.6049,51.6141,51.5773,51.5773,67657.0
2017-06-22 15:15:00,56.07,56.08,56.06,56.08,133878.0,51.5773,51.5865,51.5681,51.5865,133878.0
2017-06-22 15:20:00,56.08,56.09,56.07,56.08,70723.0,51.5865,51.5957,51.5773,51.5865,70723.0
2017-06-22 15:25:00,56.08,56.08,56.06,56.08,113512.0,51.5865,51.5865,51.5681,51.5865,113512.0
2017-06-22 15:30:00,56.08,56.08,56.05,56.07,89508.0,51.5865,51.5865,51.5589,51.5773,89508.0
2017-06-22 15:35:00,56.06,56.08,56.01,56.01,160751.0,51.5681,51.5865,51.5221,51.5221,160751.0
2017-06-22 15:40:00,56.01,56.03,55.97,55.99,217922.0,51.5221,51.5405,51.4853,51.5037,217922.0
2017-06-22 15:45:00,55.99,56.02,55.99,56.0,221290.0,51.5037,51.5313,51.5037,51.5129,221290.0
2017-06-22 15:50:00,55.99,55.99,55.95,55.98,301183.0,51.5037,51.5037,51.4669,51.4945,301183.0
2017-06-22 15:55:00,55.97,55.98,55.94,55.95,710388.0,51.4853,51.4945,51.4577,51.4669,710388.0
2017-06-23 09:30:00,55.9,55.96,55.87,55.89,135433.0,51.4209,51.4761,51.3933,51.4117,135433.0
2017-06-23 09:35:00,55.88,55.96,55.86,55.94,133845.0,51.4025,51.4761,51.3841,51.4577,133845.0
2017-06-23 09:40:00,55.93,55.97,55.83,55.83,133250.0,51.4485,51.4853,51.3565,51.3565,133250.0
2017-06-23 09:45:00,55.84,55.9,55.81,55.88,91518.0,51.3657,51.4209,51.3381,51.4025,91518.0
2017-06-23 09:50:00,55.87,55.93,55.86,55.91,135576.0,51.3933,51.4485,51.3841,51.4301,135576.0
2017-06-23 09:55:00,55.92,55.98,55.89,55.98,72064.0,51.4393,51.4945,51.4117,51.4945,72064.0
2017-06-23 10:00:00,55.98,55.98,55.95,55.96,67890.0,51.4945,51.4945,51.4669,51.4761,67890.0
2017-06-23 10:05:00,55.96,56.01,55.95,56.01,56961.0,51.4761,51.5221,51.4669,51.5221,56961.0
2017-06-23 10:10:00,56.0,56.01,55.98,55.98,47138.0,51.5129,51.5221,51.4945,51.4945,47138.0
2017-06-23 10:15:00,55.98,56.01,55.97,55.98,59581.0,51.4945,51.5221,51.4853,51.4945,59581.0
2017-06-23 10:20:00,55.98,56.05,55.98,56.05,57069.0,51.4945,51.5589,51.4945,51.5589,57069.0
2017-06-23 10:25:00,56.05,56.08,56.03,56.03,231081.0,51.5589,51.5865,51.5405,51.5405,231081.0
2017-06-23 10:30:00,56.04,56.13,56.04,56.12,107997.0,51.5497,51.6325,51.5497,51.6233,107997.0
2017-06-23 10:35:00,56.12,56.14,56.11,56.14,59442.0,51.6233,51.6417,51.6141,51.6417,59442.0
2017-06-23 10:40:00,56.15,56.19,56.15,56.18,156403.0,51.6509,51.6877,51.6509,51.6785,156403.0
2017-06-23 10:45:00,56.18,56.18,56.16,56.18,96363.0,51.6785,51.6785,51.6601,51.6785,96363.0
2017-06-23 10:50:00,56.19,56.2,56.18,56.18,148229.0,51.6877,51.6968,51.6785,51.6785,148229.0
2017-06-23 10:55:00,56.19,56.19,56.15,56.16,107924.0,51.6877,51.6877,51.6509,51.6601,107924.0
2017-06-23 11:00:00,56.16,56.21,56.16,56.21,91115.0,51.6601,51.706,51.6601,51.706,91115.0
2017-06-23 11:05:00,56.21,56.22,56.19,56.2,127263.0,51.706,51.7152,51.6877,51.6968,127263.0
2017-06-23 11:10:00,56.2,56.21,56.16,56.18,69959.0,51.6968,51.706,51.6601,51.6785,69959.0
2017-06-23 11:15:00,56.18,56.21,56.17,56.19,157796.0,51.6785,51.706,51.6693,51.6877,157796.0
2017-06-23 11:20:00,56.19,56.22,56.17,56.22,85232.0,51.6877,51.7152,51.6693,51.7152,85232.0
2017-06-23 11:25:00,56.22,56.24,56.21,56.22,81919.0,51.7152,51.7336,51.706,51.7152,81919.0
2017-06-23 11:30:00,56.22,56.23,56.2,56.21,51467.0,51.7152,51.7244,51.6968,51.706,51467.0
2017-06-23 11:35:00,56.21,56.22,56.2,56.21,54531.0,51.706,51.7152,51.6968,51.706,54531.0
2017-06-23 11:40:00,56.21,56.22,56.2,56.22,53250.0,51.706,51.7152,51.6968,51.7152,53250.0
2017-06-23 11:45:00,56.22,56.24,56.21,56.24,69645.0,51.7152,51.7336,51.706,51.7336,69645.0
2017-06-23 11:50:00,56.23,56.28,56.23,56.27,81649.0,51.7244,51.7704,51.7244,51.7612,81649.0
2017-06-23 11:55:00,56.27,56.31,56.27,56.29,149061.0,51.7612,51.798,51.7612,51.7796,149061.0
2017-06-23 12:00:00,56.29,56.3,56.27,56.29,99730.0,51.7796,51.7888,51.7612,51.7796,99730.0
2017-06-23 12:05:00,56.29,56.3,56.26,56.26,46599.0,51.7796,51.7888,51.752,51.752,46599.0
2017-06-23 12:10:00,56.26,56.28,56.25,56.27,91330.0,51.752,51.7704,51.7428,51.7612,91330.0
2017-06-23 12:15:00,56.27,56.31,56.27,56.3,58325.0,51.7612,51.798,51.7612,51.7888,58325.0
2017-06-23 12:20:00,56.31,56.36,56.3,56.35,119912.0,51.798,51.844,51.7888,51.8348,119912.0
2017-06-23 12:25:00,56.34,56.37,56.34,56.36,69430.0,51.8256,51.8532,51.8256,51.844,69430.0
2017-06-23 12:30:00,56.36,56.38,56.35,56.37,33026.0,51.844,51.8624,51.8348,51.8532,33026.0
2017-06-23 12:35:00,56.38,56.39,56.35,56.36,86457.0,51.8624,51.8716,51.8348,51.844,86457.0
2017-06-23 12:40:00,56.36,56.38,56.36,56.37,391095.0,51.844,51.8624,51.844,51.8532,391095.0
2017-06-23 12:45:00,56.36,56.4,56.36,56.36,104619.0,51.844,51.8808,51.844,51.844,104619.0
2017-06-23 12:50:00,56.37,56.38,56.35,56.36,50558.0,51.8532,51.8624,51.8348,51.844,50558.0
2017-06-23 12:55:00,56.36,56.38,56.34,56.34,62314.0,51.844,51.8624,51.8256,51.8256,62314.0
2017-06-23 13:00:00,56.35,56.36,56.32,56.33,64641.0,51.8348,51.844,51.8072,51.8164,64641.0
2017-06-23 13:05:00,56.34,56.35,56.32,56.33,110753.0,51.8256,51.8348,51.8072,51.8164,110753.0
2017-06-23 13:10:00,56.33,56.36,56.32,56.35,49714.0,51.8164,51.844,51.8072,51.8348,49714.0
2017-06-23 13:15:00,56.34,56.37,56.33,56.37,107052.0,51.8256,51.8532,51.8164,51.8532,107052.0
2017-06-23 13:20:00,56.37,56.38,56.36,56.37,69514.0,51.8532,51.8624,51.844,51.8532,69514.0
2017-06-23 13:25:00,56.37,56.38,56.35,56.37,143739.0,51.8532,51.8624,51.8348,51.8532,143739.0
2017-06-23 13:30:00,56.37,56.39,56.37,56.38,93838.0,51.8532,51.8716,51.8532,51.8624,93838.0
2017-06-23 13:35:00,56.38,56.42,56.37,56.4,189998.0,51.8624,51.8992,51.8532,51.8808,189998.0
2017-06-23 13:40:00,56.41,56.43,56.4,56.42,756140.0,51.89,51.9084,51.8808,51.8992,756140.0
2017-06-23 13:45:00,56.42,56.42,56.4,56.42,177745.0,51.8992,51.8992,51.8808,51.8992,177745.0
2017-06-23 13:50:00,56.42,56.44,56.41,56.43,128389.0,51.8992,51.9176,51.89,51.9084,128389.0
2017-06-23 13:55:00,56.43,56.43,56.4,56.41,120091.0,51.9084,51.9084,51.8808,51.89,120091.0
2017-06-23 14:00:00,56.41,56.42,56.39,56.4,104530.0,51.89,51.8992,51.8716,51.8808,104530.0
2017-06-23 14:05:00,56.4,56.4,56.39,56.4,26328.0,51.8808,51.8808,51.8716,51.8808,26328.0
2017-06-23 14:10:00,56.4,56.41,56.39,56.4,360039.0,51.8808,51.89,51.8716,51.8808,360039.0
2017-06-23 14:15:00,56.39,56.4,56.37,56.37,153236.0,51.8716,51.8808,51.8532,51.8532,153236.0
2017-06-23 14:20:00,56.37,56.39,56.35,56.36,124079.0,51.8532,51.8716,51.8348,51.844,124079.0
2017-06-23 14:25:00,56.37,56.37,56.35,56.36,148007.0,51.8532,51.8532,51.8348,51.844,148007.0
2017-06-23 14:30:00,56.35,56.38,56.33,56.38,127697.0,51.8348,51.8624,51.8164,51.8624,127697.0
2017-06-23 14:35:00,56.37,56.37,56.33,56.34,172456.0,51.8532,51.8532,51.8164,51.8256,172456.0
2017-06-23 14:40:00,56.33,56.34,56.27,56.28,156186.0,51.8164,51.8256,51.7612,51.7704,156186.0
2017-06-23 14:45:00,56.28,56.32,56.27,56.32,64773.0,51.7704,51.8072,51.7612,51.8072,64773.0
2017-06-23 14:50:00,56.32,56.34,56.31,56.34,144482.0,51.8072,51.8256,51.798,51.8256,144482.0
2017-06-23 14:55:00,56.33,56.35,56.3,56.32,126740.0,51.8164,51.8348,51.7888,51.8072,126740.0
2017-06-23 15:00:00,56.32,56.32,56.21,56.24,691296.0,51.8072,51.8072,51.706,51.7336,691296.0
2017-06-23 15:05:00,56.23,56.26,56.22,56.25,240997.0,51.7244,51.752,51.7152,51.7428,240997.0
2017-06-23 15:10:00,56.25,56.26,56.22,56.23,331738.0,51.7428,51.752,51.7152,51.7244,331738.0
2017-06-23 15:15:00,56.22,56.25,56.2,56.24,181266.0,51.7152,51.7428,51.6968,51.7336,181266.0
2017-06-23 15:20:00,56.24,56.25,56.19,56.2,166488.0,51.7336,51.7428,51.6877,51.6968,166488.0
2017-06-23 15:25:00,56.19,56.22,56.17,56.18,241825.0,51.6877,51.7152,51.6693,51.6785,241825.0
2017-06-23 15:30:00,56.18,56.27,56.18,56.27,280885.0,51.6785,51.7612,51.6785,51.7612,280885.0
2017-06-23 15:35:00,56.27,56.28,56.21,56.22,444137.0,51.7612,51.7704,51.706,51.7152,444137.0
2017-06-23 15:40:00,56.22,56.31,56.22,56.29,556763.0,51.7152,51.798,51.7152,51.7796,556763.0
2017-06-23 15:45:00,56.29,56.3,56.27,56.29,616130.0,51.7796,51.7888,51.7612,51.7796,616130.0
2017-06-23 15:50:00,56.29,56.3,56.25,56.27,966041.0,51.7796,51.7888,51.7428,51.7612,966041.0
2017-06-23 15:55:00,56.27,56.32,56.26,56.28,2432939.0,51.7612,51.8072,51.752,51.7704,2432939.0
2017-06-26 09:30:00,56.6,56.71,56.51,56.68,361468.0,52.0648,52.166,51.982,52.1384,361468.0
2017-06-26 09:35:00,56.69,56.72,56.65,56.67,217743.0,52.1476,52.1752,52.1108,52.1292,217743.0
2017-06-26 09:40:00,56.68,56.7,56.61,56.69,135540.0,52.1384,52.1568,52.074,52.1476,135540.0
2017-06-26 09:45:00,56.69,56.71,56.65,56.67,116491.0,52.1476,52.166,52.1108,52.1292,116491.0
2017-06-26 09:50:00,56.67,56.68,56.63,56.64,137492.0,52.1292,52.1384,52.0924,52.1016,137492.0
2017-06-26 09:55:00,56.65,56.66,56.6,56.63,44480.0,52.1108,52.12,52.0648,52.0924,44480.0
2017-06-26 10:00:00,56.64,56.65,56.54,56.55,145637.0,52.1016,52.1108,52.0096,52.0188,145637.0
2017-06-26 10:05:00,56.55,56.56,56.48,56.49,62911.0,52.0188,52.028,51.9544,51.9636,62911.0
2017-06-26 10:10:00,56.49,56.51,56.43,56.5,102821.0,51.9636,51.982,51.9084,51.9728,102821.0
2017-06-26 10:15:00,56.5,56.5,56.43,56.48,129293.0,51.9728,51.9728,51.9084,51.9544,129293.0
2017-06-26 10:20:00,56.47,56.5,56.44,56.49,118203.0,51.9452,51.9728,51.9176,51.9636,118203.0
2017-06-26 10:25:00,56.49,56.55,56.48,56.55,139373.0,51.9636,52.0188,51.9544,52.0188,139373.0
2017-06-26 10:30:00,56.54,56.55,56.46,56.48,73032.0,52.0096,52.0188,51.936,51.9544,73032.0
2017-06-26 10:35:00,56.47,56.47,56.31,56.31,140883.0,51.9452,51.9452,51.798,51.798,140883.0
2017-06-26 10:40:00,56.31,56.31,56.2,56.25,355450.0,51.798,51.798,51.6968,51.7428,355450.0
2017-06-26 10:45:00,56.24,56.29,56.19,56.2,106173.0,51.7336,51.7796,51.6877,51.6968,106173.0
2017-06-26 10:50:00,56.2,56.24,56.14,56.21,174744.0,51.6968,51.7336,51.6417,51.706,174744.0
2017-06-26 10:55:00,56.22,56.23,56.11,56.16,184853.0,51.7152,51.7244,51.6141,51.6601,184853.0
2017-06-26 11:00:00,56.17,56.19,56.05,56.06,303605.0,51.6693,51.6877,51.5589,51.5681,303605.0
2017-06-26 11:05:00,56.06,56.07,55.99,56.06,116429.0,51.5681,51.5773,51.5037,51.5681,116429.0
2017-06-26 11:10:00,56.06,56.08,56.0,56.07,213791.0,51.5681,51.5865,51.5129,51.5773,213791.0
2017-06-26 11:15:00,56.08,56.08,56.01,56.05,59577.0,51.5865,51.5865,51.5221,51.5589,59577.0
2017-06-26 11:20:00,56.06,56.06,55.98,56.05,167878.0,51.5681,51.5681,51.4945,51.5589,167878.0
2017-06-26 11:25:00,56.05,56.1,56.05,56.08,114919.0,51.5589,51.6049,51.5589,51.5865,114919.0
2017-06-26 11:30:00,56.07,56.07,56.0,56.01,74239.0,51.5773,51.5773,51.5129,51.5221,74239.0
2017-06-26 11:35:00,56.0,56.05,55.94,56.01,184966.0,51.5129,51.5589,51.4577,51.5221,184966.0
2017-06-26 11:40:00,56.01,56.13,56.01,56.12,127789.0,51.5221,51.6325,51.5221,51.6233,127789.0
2017-06-26 11:45:00,56.13,56.14,56.09,56.1,67772.0,51.6325,51.6417,51.5957,51.6049,67772.0
2017-06-26 11:50:00,56.1,56.11,56.06,56.06,132474.0,51.6049,51.6141,51.5681,51.5681,132474.0
2017-06-26 11:55:00,56.06,56.15,56.05,56.14,87532.0,51.5681,51.6509,51.5589,51.6417,87532.0
2017-06-26 12:00:00,56.14,56.19,56.14,56.18,47650.0,51.6417,51.6877,51.6417,51.6785,47650.0
2017-06-26 12:05:00,56.18,56.18,56.13,56.17,50205.0,51.6785,51.6785,51.6325,51.6693,50205.0
2017-06-26 12:10:00,56.16,56.17,56.12,56.15,59440.0,51.6601,51.6693,51.6233,51.6509,59440.0
2017-06-26 12:15:00,56.15,56.15,56.11,56.13,38508.0,51.6509,51.6509,51.6141,51.6325,38508.0
2017-06-26 12:20:00,56.12,56.14,56.1,56.11,71253.0,51.6233,51.6417,51.6049,51.6141,71253.0
2017-06-26 12:25:00,56.11,56.12,56.09,56.12,51962.0,51.6141,51.6233,51.5957,51.6233,51962.0
2017-06-26 12:30:00,56.12,56.17,56.11,56.16,279254.0,51.6233,51.6693,51.6141,51.6601,279254.0
2017-06-26 12:35:00,56.17,56.2,56.16,56.2,137345.0,51.6693,51.6968,51.6601,51.6968,137345.0
2017-06-26 12:40:00,56.21,56.24,56.21,56.23,41905.0,51.706,51.7336,51.706,51.7244,41905.0
2017-06-26 12:45:00,56.22,56.23,56.18,56.18,57944.0,51.7152,51.7244,51.6785,51.6785,57944.0
2017-06-26 12:50:00,56.18,56.25,56.18,56.25,51838.0,51.6785,51.7428,51.6785,51.7428,51838.0
2017-06-26 12:55:00,56.24,56.25,56.21,56.22,58122.0,51.7336,51.7428,51.706,51.7152,58122.0
2017-06-26 13:00:00,56.22,56.23,56.16,56.17,81438.0,51.7152,51.7244,51.6601,51.6693,81438.0
2017-06-26 13:05:00,56.16,56.19,56.16,56.18,51655.0,51.6601,51.6877,51.6601,51.6785,51655.0
2017-06-26 13:10:00,56.19,56.19,56.13,56.13,138764.0,51.6877,51.6877,51.6325,51.6325,138764.0
2017-06-26 13:15:00,56.13,56.16,56.12,56.15,38876.0,51.6325,51.6601,51.6233,51.6509,38876.0
2017-06-26 13:20:00,56.15,56.17,56.15,56.16,51207.0,51.6509,51.6693,51.6509,51.6601,51207.0
2017-06-26 13:25:00,56.16,56.18,56.13,56.17,61858.0,51.6601,51.6785,51.6325,51.6693,61858.0
2017-06-26 13:30:00,56.16,56.2,56.15,56.2,82835.0,51.6601,51.6968,51.6509,51.6968,82835.0
2017-06-26 13:35:00,56.2,56.2,56.16,56.2,47275.0,51.6968,51.6968,51.6601,51.6968,47275.0
2017-06-26 13:40:00,56.19,56.2,56.16,56.17,67426.0,51.6877,51.6968,51.6601,51.6693,67426.0
2017-06-26 13:45:00,56.17,56.18,56.15,56.16,55762.0,51.6693,51.6785,51.6509,51.6601,55762.0
2017-06-26 13:50:00,56.15,56.18,56.14,56.17,30512.0,51.6509,51.6785,51.6417,51.6693,30512.0
2017-06-26 13:55:00,56.17,56.19,56.16,56.16,31206.0,51.6693,51.6877,51.6601,51.6601,31206.0
2017-06-26 14:00:00,56.16,56.17,56.12,56.15,59304.0,51.6601,51.6693,51.6233,51.6509,59304.0
2017-06-26 14:05:00,56.14,56.16,56.1,56.12,60729.0,51.6417,51.6601,51.6049,51.6233,60729.0
2017-06-26 14:10:00,56.11,56.12,56.06,56.09,89909.0,51.6141,51.6233,51.5681,51.5957,89909.0
2017-06-26 14:15:00,56.1,56.11,56.07,56.1,29500.0,51.6049,51.6141,51.5773,51.6049,29500.0
2017-06-26 14:20:00,56.09,56.11,56.05,56.05,82302.0,51.5957,51.6141,51.5589,51.5589,82302.0
2017-06-26 14:25:00,56.05,56.1,56.05,56.09,52715.0,51.5589,51.6049,51.5589,51.5957,52715.0
2017-06-26 14:30:00,56.09,56.13,56.08,56.12,49230.0,51.5957,51.6325,51.5865,51.6233,49230.0
2017-06-26 14:35:00,56.12,56.12,56.08,56.11,30972.0,51.6233,51.6233,51.5865,51.6141,30972.0
2017-06-26 14:40:00,56.11,56.12,56.09,56.11,40041.0,51.6141,51.6233,51.5957,51.6141,40041.0
2017-06-26 14:45:00,56.11,56.13,56.09,56.12,105653.0,51.6141,51.6325,51.5957,51.6233,105653.0
2017-06-26 14:50:00,56.12,56.13,56.1,56.11,30137.0,51.6233,51.6325,51.6049,51.6141,30137.0
2017-06-26 14:55:00,56.11,56.11,56.06,56.1,56301.0,51.6141,51.6141,51.5681,51.6049,56301.0
2017-06-26 15:00:00,56.1,56.1,56.01,56.08,87075.0,51.6049,51.6049,51.5221,51.5865,87075.0
2017-06-26 15:05:00,56.08,56.12,56.08,56.12,82647.0,51.5865,51.6233,51.5865,51.6233,82647.0
2017-06-26 15:10:00,56.12,56.13,56.1,56.13,58708.0,51.6233,51.6325,51.6049,51.6325,58708.0
2017-06-26 15:15:00,56.13,56.13,56.07,56.1,135853.0,51.6325,51.6325,51.5773,51.6049,135853.0
2017-06-26 15:20:00,56.1,56.1,56.03,56.04,149094.0,51.6049,51.6049,51.5405,51.5497,149094.0
2017-06-26 15:25:00,56.05,56.09,56.04,56.08,47156.0,51.5589,51.5957,51.5497,51.5865,47156.0
2017-06-26 15:30:00,56.08,56.1,56.05,56.08,121373.0,51.5865,51.6049,51.5589,51.5865,121373.0
2017-06-26 15:35:00,56.08,56.08,56.02,56.06,209682.0,51.5865,51.5865,51.5313,51.5681,209682.0
2017-06-26 15:40:00,56.05,56.06,55.97,56.02,199003.0,51.5589,51.5681,51.4853,51.5313,199003.0
2017-06-26 15:45:00,56.02,56.06,56.0,56.04,126035.0,51.5313,51.5681,51.5129,51.5497,126035.0
2017-06-26 15:50:00,56.04,56.08,56.02,56.02,323859.0,51.5497,51.5865,51.5313,51.5313,323859.0
2017-06-26 15:55:00,56.02,56.03,55.96,55.99,639680.0,51.5313,51.5405,51.4761,51.5037,639680.0
2017-06-27 09:30:00,55.7,55.78,55.53,55.64,402677.0,51.2369,51.3105,51.0805,51.1817,402677.0
2017-06-27 09:35:00,55.64,55.68,55.58,55.61,257546.0,51.1817,51.2185,51.1265,51.1541,257546.0
2017-06-27 09:40:00,55.61,55.74,55.6,55.66,396437.0,51.1541,51.2737,51.1449,51.2001,396437.0
2017-06-27 09:45:00,55.66,55.71,55.61,55.62,536466.0,51.2001,51.2461,51.1541,51.1633,536466.0
2017-06-27 09:50:00,55.62,55.68,55.61,55.65,189012.0,51.1633,51.2185,51.1541,51.1909,189012.0
2017-06-27 09:55:00,55.66,55.67,55.55,55.59,183242.0,51.2001,51.2093,51.0989,51.1357,183242.0
2017-06-27 10:00:00,55.59,55.71,55.59,55.71,220046.0,51.1357,51.2461,51.1357,51.2461,220046.0
2017-06-27 10:05:00,55.71,55.74,55.68,55.71,76094.0,51.2461,51.2737,51.2185,51.2461,76094.0
2017-06-27 10:10:00,55.71,55.73,55.64,55.67,93777.0,51.2461,51.2645,51.1817,51.2093,93777.0
2017-06-27 10:15:00,55.67,55.67,55.62,55.66,85103.0,51.2093,51.2093,51.1633,51.2001,85103.0
2017-06-27 10:20:00,55.66,55.74,55.66,55.66,76589.0,51.2001,51.2737,51.2001,51.2001,76589.0
2017-06-27 10:25:00,55.66,55.69,55.61,55.62,107190.0,51.2001,51.2277,51.1541,51.1633,107190.0
2017-06-27 10:30:00,55.62,55.7,55.62,55.7,77719.0,51.1633,51.2369,51.1633,51.2369,77719.0
2017-06-27 10:35:00,55.7,55.71,55.66,55.71,83379.0,51.2369,51.2461,51.2001,51.2461,83379.0
2017-06-27 10:40:00,55.71,55.8,55.71,55.77,69671.0,51.2461,51.3289,51.2461,51.3013,69671.0
2017-06-27 10:45:00,55.78,55.79,55.75,55.76,39348.0,51.3105,51.3197,51.2829,51.2921,39348.0
2017-06-27 10:50:00,55.76,55.78,55.73,55.75,24811.0,51.2921,51.3105,51.2645,51.2829,24811.0
2017-06-27 10:55:00,55.75,55.76,55.72,55.74,32410.0,51.2829,51.2921,51.2553,51.2737,32410.0
2017-06-27 11:00:00,55.74,55.79,55.74,55.78,31358.0,51.2737,51.3197,51.2737,51.3105,31358.0
2017-06-27 11:05:00,55.79,55.8,55.73,55.74,70996.0,51.3197,51.3289,51.2645,51.2737,70996.0
2017-06-27 11:10:00,55.74,55.75,55.71,55.74,83516.0,51.2737,51.2829,51.2461,51.2737,83516.0
2017-06-27 11:15:00,55.73,55.77,55.72,55.74,66560.0,51.2645,51.3013,51.2553,51.2737,66560.0
2017-06-27 11:20:00,55.73,55.76,55.7,55.7,79407.0,51.2645,51.2921,51.2369,51.2369,79407.0
2017-06-27 11:25:00,55.7,55.73,55.69,55.7,45032.0,51.2369,51.2645,51.2277,51.2369,45032.0
2017-06-27 11:30:00,55.7,55.73,55.68,55.7,39091.0,51.2369,51.2645,51.2185,51.2369,39091.0
2017-06-27 11:35:00,55.71,55.75,55.7,55.75,29506.0,51.2461,51.2829,51.2369,51.2829,29506.0
2017-06-27 11:40:00,55.75,55.75,55.73,55.73,93129.0,51.2829,51.2829,51.2645,51.2645,93129.0
2017-06-27 11:45:00,55.74,55.75,55.71,55.73,46780.0,51.2737,51.2829,51.2461,51.2645,46780.0
2017-06-27 11:50:00,55.73,55.73,55.66,55.66,51964.0,51.2645,51.2645,51.2001,51.2001,51964.0
2017-06-27 11:55:00,55.66,55.71,55.66,55.69,53567.0,51.2001,51.2461,51.2001,51.2277,53567.0
2017-06-27 12:00:00,55.69,55.72,55.67,55.72,60734.0,51.2277,51.2553,51.2093,51.2553,60734.0
2017-06-27 12:05:00,55.72,55.74,55.71,55.74,32149.0,51.2553,51.2737,51.2461,51.2737,32149.0
2017-06-27 12:10:00,55.73,55.75,55.72,55.74,37497.0,51.2645,51.2829,51.2553,51.2737,37497.0
2017-06-27 12:15:00,55.73,55.74,55.67,55.68,77834.0,51.2645,51.2737,51.2093,51.2185,77834.0
2017-06-27 12:20:00,55.67,55.71,55.67,55.7,30567.0,51.2093,51.2461,51.2093,51.2369,30567.0
2017-06-27 12:25:00,55.69,55.73,55.69,55.72,41256.0,51.2277,51.2645,51.2277,51.2553,41256.0
2017-06-27 12:30:00,55.71,55.72,55.65,55.66,49851.0,51.2461,51.2553,51.1909,51.2001,49851.0
2017-06-27 12:35:00,55.65,55.65,55.58,55.59,101473.0,51.1909,51.1909,51.1265,51.1357,101473.0
2017-06-27 12:40:00,55.59,55.62,55.57,55.61,97451.0,51.1357,51.1633,51.1173,51.1541,97451.0
2017-06-27 12:45:00,55.6,55.61,55.58,55.59,40450.0,51.1449,51.1541,51.1265,51.1357,40450.0
2017-06-27 12:50:00,55.58,55.59,55.5,55.5,577553.0,51.1265,51.1357,51.0529,51.0529,577553.0
2017-06-27 12:55:00,55.51,55.54,55.48,55.52,148344.0,51.0621,51.0897,51.0345,51.0713,148344.0
2017-06-27 13:00:00,55.52,55.53,55.49,55.53,28592.0,51.0713,51.0805,51.0437,51.0805,28592.0
2017-06-27 13:05:00,55.53,55.53,55.43,55.45,108482.0,51.0805,51.0805,50.9885,51.0069,108482.0
2017-06-27 13:10:00,55.45,55.46,55.4,55.44,97807.0,51.0069,51.0161,50.961,50.9977,97807.0
2017-06-27 13:15:00,55.44,55.48,55.41,55.48,105007.0,50.9977,51.0345,50.9701,51.0345,105007.0
2017-06-27 13:20:00,55.48,55.53,55.47,55.52,64914.0,51.0345,51.0805,51.0253,51.0713,64914.0
2017-06-27 13:25:00,55.52,55.53,55.48,55.49,101294.0,51.0713,51.0805,51.0345,51.0437,101294.0
2017-06-27 13:30:00,55.5,55.52,55.44,55.47,29300.0,51.0529,51.0713,50.9977,51.0253,29300.0
2017-06-27 13:35:00,55.47,55.49,55.3,55.33,230519.0,51.0253,51.0437,50.869,50.8966,230519.0
2017-06-27 13:40:00,55.3,55.38,55.27,55.28,633247.0,50.869,50.9426,50.8414,50.8506,633247.0
2017-06-27 13:45:00,55.29,55.3,55.18,55.28,347671.0,50.8598,50.869,50.7586,50.8506,347671.0
2017-06-27 13:50:00,55.27,55.3,55.25,55.3,172288.0,50.8414,50.869,50.823,50.869,172288.0
2017-06-27 13:55:00,55.31,55.33,55.26,55.29,71670.0,50.8782,50.8966,50.8322,50.8598,71670.0
2017-06-27 14:00:00,55.29,55.33,55.24,55.27,113202.0,50.8598,50.8966,50.8138,50.8414,113202.0
2017-06-27 14:05:00,55.27,55.27,55.2,55.26,253733.0,50.8414,50.8414,50.777,50.8322,253733.0
2017-06-27 14:10:00,55.26,55.28,55.17,55.19,238234.0,50.8322,50.8506,50.7494,50.7678,238234.0
2017-06-27 14:15:00,55.21,55.28,55.18,55.28,197834.0,50.7862,50.8506,50.7586,50.8506,197834.0
2017-06-27 14:20:00,55.28,55.28,55.22,55.26,97675.0,50.8506,50.8506,50.7954,50.8322,97675.0
2017-06-27 14:25:00,55.26,55.38,55.25,55.36,207701.0,50.8322,50.9426,50.823,50.9242,207701.0
2017-06-27 14:30:00,55.37,55.42,55.35,55.4,127971.0,50.9334,50.9793,50.915,50.961,127971.0
2017-06-27 14:35:00,55.4,55.4,55.33,55.34,79006.0,50.961,50.961,50.8966,50.9058,79006.0
2017-06-27 14:40:00,55.35,55.36,55.32,55.34,120395.0,50.915,50.9242,50.8874,50.9058,120395.0
2017-06-27 14:45:00,55.34,55.4,55.33,55.37,240201.0,50.9058,50.961,50.8966,50.9334,240201.0
2017-06-27 14:50:00,55.37,55.39,55.34,55.35,88830.0,50.9334,50.9518,50.9058,50.915,88830.0
2017-06-27 14:55:00,55.35,55.37,55.32,55.34,83730.0,50.915,50.9334,50.8874,50.9058,83730.0
2017-06-27 15:00:00,55.35,55.4,55.32,55.38,82570.0,50.915,50.961,50.8874,50.9426,82570.0
2017-06-27 15:05:00,55.38,55.38,55.27,55.29,234195.0,50.9426,50.9426,50.8414,50.8598,234195.0
2017-06-27 15:10:00,55.29,55.32,55.29,55.31,68649.0,50.8598,50.8874,50.8598,50.8782,68649.0
2017-06-27 15:15:00,55.31,55.32,55.25,55.27,100458.0,50.8782,50.8874,50.823,50.8414,100458.0
2017-06-27 15:20:00,55.28,55.29,55.25,55.26,72336.0,50.8506,50.8598,50.823,50.8322,72336.0
2017-06-27 15:25:00,55.25,55.25,55.19,55.23,266780.0,50.823,50.823,50.7678,50.8046,266780.0
2017-06-27 15:30:00,55.23,55.25,55.16,55.16,163727.0,50.8046,50.823,50.7402,50.7402,163727.0
2017-06-27 15:35:00,55.17,55.23,55.17,55.21,186485.0,50.7494,50.8046,50.7494,50.7862,186485.0
2017-06-27 15:40:00,55.21,55.24,55.17,55.23,250686.0,50.7862,50.8138,50.7494,50.8046,250686.0
2017-06-27 15:45:00,55.23,55.26,55.18,55.21,274219.0,50.8046,50.8322,50.7586,50.7862,274219.0
2017-06-27 15:50:00,55.21,55.21,55.1,55.12,522430.0,50.7862,50.7862,50.685,50.7034,522430.0
2017-06-27 15:55:00,55.12,55.16,55.08,55.09,1115095.0,50.7034,50.7402,50.6666,50.6758,1115095.0
2017-06-28 09:30:00,55.29,55.33,55.16,55.22,356398.0,50.8598,50.8966,50.7402,50.7954,356398.0
2017-06-28 09:35:00,55.21,55.26,55.07,55.12,320418.0,50.7862,50.8322,50.6574,50.7034,320418.0
2017-06-28 09:40:00,55.13,55.19,55.1,55.17,512303.0,50.7126,50.7678,50.685,50.7494,512303.0
2017-06-28 09:45:00,55.16,55.19,55.07,55.11,190752.0,50.7402,50.7678,50.6574,50.6942,190752.0
2017-06-28 09:50:00,55.11,55.12,54.99,54.99,181839.0,50.6942,50.7034,50.5838,50.5838,181839.0
2017-06-28 09:55:00,54.98,55.05,54.92,54.97,158552.0,50.5746,50.639,50.5194,50.5654,158552.0
2017-06-28 10:00:00,54.97,55.09,54.96,55.09,296117.0,50.5654,50.6758,50.5562,50.6758,296117.0
2017-06-28 10:05:00,55.09,55.2,55.09,55.17,258767.0,50.6758,50.777,50.6758,50.7494,258767.0
2017-06-28 10:10:00,55.16,55.17,55.1,55.11,163260.0,50.7402,50.7494,50.685,50.6942,163260.0
2017-06-28 10:15:00,55.1,55.23,55.1,55.22,161067.0,50.685,50.8046,50.685,50.7954,161067.0
2017-06-28 10:20:00,55.23,55.24,55.18,55.18,155422.0,50.8046,50.8138,50.7586,50.7586,155422.0
2017-06-28 10:25:00,55.18,55.23,55.17,55.19,165565.0,50.7586,50.8046,50.7494,50.7678,165565.0
2017-06-28 10:30:00,55.18,55.34,55.18,55.31,199834.0,50.7586,50.9058,50.7586,50.8782,199834.0
2017-06-28 10:35:00,55.32,55.33,55.27,55.28,106800.0,50.8874,50.8966,50.8414,50.8506,106800.0
2017-06-28 10:40:00,55.28,55.45,55.28,55.44,121722.0,50.8506,51.0069,50.8506,50.9977,121722.0
2017-06-28 10:45:00,55.44,55.45,55.37,55.42,238357.0,50.9977,51.0069,50.9334,50.9793,238357.0
2017-06-28 10:50:00,55.42,55.52,55.42,55.51,334918.0,50.9793,51.0713,50.9793,51.0621,334918.0
2017-06-28 10:55:00,55.52,55.52,55.45,55.46,54579.0,51.0713,51.0713,51.0069,51.0161,54579.0
2017-06-28 11:00:00,55.46,55.5,55.44,55.45,125440.0,51.0161,51.0529,50.9977,51.0069,125440.0
2017-06-28 11:05:00,55.44,55.45,55.36,55.38,116551.0,50.9977,51.0069,50.9242,50.9426,116551.0
2017-06-28 11:10:00,55.39,55.41,55.37,55.41,38568.0,50.9518,50.9701,50.9334,50.9701,38568.0
2017-06-28 11:15:00,55.41,55.43,55.39,55.4,84648.0,50.9701,50.9885,50.9518,50.961,84648.0
2017-06-28 11:20:00,55.4,55.41,55.38,55.4,99193.0,50.961,50.9701,50.9426,50.961,99193.0
2017-06-28 11:25:00,55.4,55.42,55.36,55.36,49650.0,50.961,50.9793,50.9242,50.9242,49650.0
2017-06-28 11:30:00,55.37,55.38,55.32,55.33,114952.0,50.9334,50.9426,50.8874,50.8966,114952.0
2017-06-28 11:35:00,55.32,55.37,55.32,55.36,97568.0,50.8874,50.9334,50.8874,50.9242,97568.0
2017-06-28 11:40:00,55.36,55.39,55.35,55.37,34848.0,50.9242,50.9518,50.915,50.9334,34848.0
2017-06-28 11:45:00,55.37,55.4,55.36,55.4,69055.0,50.9334,50.961,50.9242,50.961,69055.0
2017-06-28 11:50:00,55.4,55.46,55.39,55.45,129359.0,50.961,51.0161,50.9518,51.0069,129359.0
2017-06-28 11:55:00,55.45,55.45,55.38,55.38,59613.0,51.0069,51.0069,50.9426,50.9426,59613.0
2017-06-28 12:00:00,55.37,55.4,55.36,55.39,106940.0,50.9334,50.961,50.9242,50.9518,106940.0
2017-06-28 12:05:00,55.39,55.43,55.38,55.41,105898.0,50.9518,50.9885,50.9426,50.9701,105898.0
2017-06-28 12:10:00,55.41,55.46,55.41,55.46,174333.0,50.9701,51.0161,50.9701,51.0161,174333.0
2017-06-28 12:15:00,55.45,55.46,55.4,55.44,544108.0,51.0069,51.0161,50.961,50.9977,544108.0
2017-06-28 12:20:00,55.43,55.44,55.42,55.43,223524.0,50.9885,50.9977,50.9793,50.9885,223524.0
2017-06-28 12:25:00,55.42,55.45,55.41,55.44,59872.0,50.9793,51.0069,50.9701,50.9977,59872.0
2017-06-28 12:30:00,55.44,55.47,55.43,55.47,115766.0,50.9977,51.0253,50.9885,51.0253,115766.0
2017-06-28 12:35:00,55.46,55.53,55.45,55.53,161257.0,51.0161,51.0805,51.0069,51.0805,161257.0
2017-06-28 12:40:00,55.53,55.57,55.53,55.57,167884.0,51.0805,51.1173,51.0805,51.1173,167884.0
2017-06-28 12:45:00,55.57,55.62,55.57,55.59,222556.0,51.1173,51.1633,51.1173,51.1357,222556.0
2017-06-28 12:50:00,55.59,55.6,55.56,55.58,63622.0,51.1357,51.1449,51.1081,51.1265,63622.0
2017-06-28 12:55:00,55.58,55.61,55.57,55.6,89368.0,51.1265,51.1541,51.1173,51.1449,89368.0
2017-06-28 13:00:00,55.6,55.65,55.58,55.59,113333.0,51.1449,51.1909,51.1265,51.1357,113333.0
2017-06-28 13:05:00,55.6,55.62,55.58,55.59,78380.0,51.1449,51.1633,51.1265,51.1357,78380.0
2017-06-28 13:10:00,55.59,55.61,55.57,55.59,78146.0,51.1357,51.1541,51.1173,51.1357,78146.0
2017-06-28 13:15:00,55.6,55.63,55.59,55.61,65902.0,51.1449,51.1725,51.1357,51.1541,65902.0
2017-06-28 13:20:00,55.62,55.64,55.6,55.64,89499.0,51.1633,51.1817,51.1449,51.1817,89499.0
2017-06-28 13:25:00,55.65,55.69,55.64,55.67,72894.0,51.1909,51.2277,51.1817,51.2093,72894.0
2017-06-28 13:30:00,55.66,55.68,55.64,55.65,76776.0,51.2001,51.2185,51.1817,51.1909,76776.0
2017-06-28 13:35:00,55.64,55.7,55.63,55.67,220207.0,51.1817,51.2369,51.1725,51.2093,220207.0
2017-06-28 13:40:00,55.67,55.67,55.64,55.65,41742.0,51.2093,51.2093,51.1817,51.1909,41742.0
2017-06-28 13:45:00,55.65,55.67,55.62,55.63,58659.0,51.1909,51.2093,51.1633,51.1725,58659.0
2017-06-28 13:50:00,55.63,55.66,55.62,55.66,74211.0,51.1725,51.2001,51.1633,51.2001,74211.0
2017-06-28 13:55:00,55.65,55.66,55.61,55.61,81173.0,51.1909,51.2001,51.1541,51.1541,81173.0
2017-06-28 14:00:00,55.62,55.64,55.59,55.59,64614.0,51.1633,51.1817,51.1357,51.1357,64614.0
2017-06-28 14:05:00,55.6,55.63,55.58,55.61,125681.0,51.1449,51.1725,51.1265,51.1541,125681.0
2017-06-28 14:10:00,55.62,55.64,55.61,55.62,42252.0,51.1633,51.1817,51.1541,51.1633,42252.0
2017-06-28 14:15:00,55.62,55.65,55.62,55.65,58340.0,51.1633,51.1909,51.1633,51.1909,58340.0
2017-06-28 14:20:00,55.64,55.64,55.59,55.6,102682.0,51.1817,51.1817,51.1357,51.1449,102682.0
2017-06-28 14:25:00,55.6,55.62,55.56,55.57,68606.0,51.1449,51.1633,51.1081,51.1173,68606.0
2017-06-28 14:30:00,55.57,55.61,55.57,55.61,342129.0,51.1173,51.1541,51.1173,51.1541,342129.0
2017-06-28 14:35:00,55.6,55.62,55.58,55.62,52827.0,51.1449,51.1633,51.1265,51.1633,52827.0
2017-06-28 14:40:00,55.63,55.64,55.6,55.62,46032.0,51.1725,51.1817,51.1449,51.1633,46032.0
2017-06-28 14:45:00,55.61,55.63,55.6,55.63,25895.0,51.1541,51.1725,51.1449,51.1725,25895.0
2017-06-28 14:50:00,55.62,55.64,55.62,55.63,27572.0,51.1633,51.1817,51.1633,51.1725,27572.0
2017-06-28 14:55:00,55.63,55.66,55.63,55.65,53340.0,51.1725,51.2001,51.1725,51.1909,53340.0
2017-06-28 15:00:00,55.65,55.7,55.64,55.69,222130.0,51.1909,51.2369,51.1817,51.2277,222130.0
2017-06-28 15:05:00,55.68,55.73,55.68,55.72,122890.0,51.2185,51.2645,51.2185,51.2553,122890.0
2017-06-28 15:10:00,55.72,55.73,55.68,55.69,87759.0,51.2553,51.2645,51.2185,51.2277,87759.0
2017-06-28 15:15:00,55.69,55.72,55.69,55.71,105169.0,51.2277,51.2553,51.2277,51.2461,105169.0
2017-06-28 15:20:00,55.72,55.73,55.69,55.72,72617.0,51.2553,51.2645,51.2277,51.2553,72617.0
2017-06-28 15:25:00,55.72,55.77,55.7,55.76,181788.0,51.2553,51.3013,51.2369,51.2921,181788.0
2017-06-28 15:30:00,55.75,55.79,55.74,55.75,170251.0,51.2829,51.3197,51.2737,51.2829,170251.0
2017-06-28 15:35:00,55.75,55.78,55.74,55.75,116303.0,51.2829,51.3105,51.2737,51.2829,116303.0
2017-06-28 15:40:00,55.75,55.79,55.75,55.75,124767.0,51.2829,51.3197,51.2829,51.2829,124767.0
2017-06-28 15:45:00,55.75,55.77,55.74,55.76,226263.0,51.2829,51.3013,51.2737,51.2921,226263.0
2017-06-28 15:50:00,55.77,55.82,55.76,55.82,393873.0,51.3013,51.3473,51.2921,51.3473,393873.0
2017-06-28 15:55:00,55.81,55.82,55.73,55.76,790019.0,51.3381,51.3473,51.2645,51.2921,790019.0
2017-06-29 09:30:00,55.51,55.51,55.26,55.3,467977.0,51.0621,51.0621,50.8322,50.869,467977.0
2017-06-29 09:35:00,55.29,55.31,55.22,55.3,197998.0,50.8598,50.8782,50.7954,50.869,197998.0
2017-06-29 09:40:00,55.29,55.34,55.14,55.14,445275.0,50.8598,50.9058,50.7218,50.7218,445275.0
2017-06-29 09:45:00,55.14,55.18,55.08,55.16,458908.0,50.7218,50.7586,50.6666,50.7402,458908.0
2017-06-29 09:50:00,55.16,55.22,55.13,55.14,310700.0,50.7402,50.7954,50.7126,50.7218,310700.0
2017-06-29 09:55:00,55.15,55.25,55.11,55.16,350437.0,50.731,50.823,50.6942,50.7402,350437.0
2017-06-29 10:00:00,55.17,55.24,55.13,55.13,298484.0,50.7494,50.8138,50.7126,50.7126,298484.0
2017-06-29 10:05:00,55.13,55.14,55.06,55.14,244710.0,50.7126,50.7218,50.6482,50.7218,244710.0
2017-06-29 10:10:00,55.14,55.14,55.03,55.05,147234.0,50.7218,50.7218,50.6206,50.639,147234.0
2017-06-29 10:15:00,55.03,55.08,55.0,55.06,168983.0,50.6206,50.6666,50.593,50.6482,168983.0
2017-06-29 10:20:00,55.05,55.13,55.04,55.09,86660.0,50.639,50.7126,50.6298,50.6758,86660.0
2017-06-29 10:25:00,55.09,55.15,55.01,55.14,201534.0,50.6758,50.731,50.6022,50.7218,201534.0
2017-06-29 10:30:00,55.13,55.15,55.08,55.1,239725.0,50.7126,50.731,50.6666,50.685,239725.0
2017-06-29 10:35:00,55.1,55.13,55.06,55.12,89842.0,50.685,50.7126,50.6482,50.7034,89842.0
2017-06-29 10:40:00,55.13,55.18,55.1,55.18,147589.0,50.7126,50.7586,50.685,50.7586,147589.0
2017-06-29 10:45:00,55.18,55.2,55.15,55.18,147705.0,50.7586,50.777,50.731,50.7586,147705.0
2017-06-29 10:50:00,55.18,55.18,55.08,55.1,145423.0,50.7586,50.7586,50.6666,50.685,145423.0
2017-06-29 10:55:00,55.09,55.1,55.05,55.05,138667.0,50.6758,50.685,50.639,50.639,138667.0
2017-06-29 11:00:00,55.05,55.08,55.0,55.04,189380.0,50.639,50.6666,50.593,50.6298,189380.0
2017-06-29 11:05:00,55.04,55.04,54.92,54.93,166923.0,50.6298,50.6298,50.5194,50.5286,166923.0
2017-06-29 11:10:00,54.93,54.93,54.82,54.85,242599.0,50.5286,50.5286,50.4274,50.455,242599.0
2017-06-29 11:15:00,54.85,54.9,54.83,54.87,178124.0,50.455,50.501,50.4366,50.4734,178124.0
2017-06-29 11:20:00,54.87,54.9,54.81,54.84,253562.0,50.4734,50.501,50.4182,50.4458,253562.0
2017-06-29 11:25:00,54.84,54.85,54.76,54.81,298202.0,50.4458,50.455,50.3722,50.4182,298202.0
2017-06-29 11:30:00,54.8,54.81,54.64,54.81,494517.0,50.409,50.4182,50.2618,50.4182,494517.0
2017-06-29 11:35:00,54.8,54.84,54.76,54.77,183496.0,50.409,50.4458,50.3722,50.3814,183496.0
2017-06-29 11:40:00,54.78,54.83,54.7,54.82,167709.0,50.3906,50.4366,50.317,50.4274,167709.0
2017-06-29 11:45:00,54.82,54.88,54.82,54.86,152055.0,50.4274,50.4826,50.4274,50.4642,152055.0
2017-06-29 11:50:00,54.86,54.86,54.77,54.79,126991.0,50.4642,50.4642,50.3814,50.3998,126991.0
2017-06-29 11:55:00,54.79,54.82,54.72,54.73,266038.0,50.3998,50.4274,50.3354,50.3446,266038.0
2017-06-29 12:00:00,54.74,54.83,54.67,54.8,262175.0,50.3538,50.4366,50.2894,50.409,262175.0
2017-06-29 12:05:00,54.8,54.87,54.76,54.86,111924.0,50.409,50.4734,50.3722,50.4642,111924.0
2017-06-29 12:10:00,54.87,54.92,54.85,54.86,213258.0,50.4734,50.5194,50.455,50.4642,213258.0
2017-06-29 12:15:00,54.86,54.88,54.81,54.85,135830.0,50.4642,50.4826,50.4182,50.455,135830.0
2017-06-29 12:20:00,54.85,54.86,54.77,54.84,94560.0,50.455,50.4642,50.3814,50.4458,94560.0
2017-06-29 12:25:00,54.84,54.84,54.78,54.82,145980.0,50.4458,50.4458,50.3906,50.4274,145980.0
2017-06-29 12:30:00,54.82,54.85,54.76,54.77,191013.0,50.4274,50.455,50.3722,50.3814,191013.0
2017-06-29 12:35:00,54.76,54.86,54.76,54.77,88767.0,50.3722,50.4642,50.3722,50.3814,88767.0
2017-06-29 12:40:00,54.77,54.83,54.74,54.82,92726.0,50.3814,50.4366,50.3538,50.4274,92726.0
2017-06-29 12:45:00,54.82,54.82,54.72,54.73,233954.0,50.4274,50.4274,50.3354,50.3446,233954.0
2017-06-29 12:50:00,54.72,54.74,54.68,54.69,153600.0,50.3354,50.3538,50.2986,50.3078,153600.0
2017-06-29 12:55:00,54.69,54.7,54.6,54.62,199437.0,50.3078,50.317,50.2251,50.2435,199437.0
2017-06-29 13:00:00,54.62,54.69,54.59,54.64,294875.0,50.2435,50.3078,50.2159,50.2618,294875.0
2017-06-29 13:05:00,54.64,54.65,54.56,54.61,149532.0,50.2618,50.271,50.1883,50.2343,149532.0
2017-06-29 13:10:00,54.62,54.62,54.52,54.56,290305.0,50.2435,50.2435,50.1515,50.1883,290305.0
2017-06-29 13:15:00,54.56,54.6,54.53,54.58,81492.0,50.1883,50.2251,50.1607,50.2067,81492.0
2017-06-29 13:20:00,54.57,54.57,54.48,54.48,197650.0,50.1975,50.1975,50.1147,50.1147,197650.0
2017-06-29 13:25:00,54.48,54.48,54.33,54.38,318434.0,50.1147,50.1147,49.9767,50.0227,318434.0
2017-06-29 13:30:00,54.38,54.6,54.38,54.59,580358.0,50.0227,50.2251,50.0227,50.2159,580358.0
2017-06-29 13:35:00,54.58,54.63,54.51,54.63,365030.0,50.2067,50.2526,50.1423,50.2526,365030.0
2017-06-29 13:40:00,54.63,54.64,54.53,54.58,256129.0,50.2526,50.2618,50.1607,50.2067,256129.0
2017-06-29 13:45:00,54.57,54.59,54.51,54.53,159606.0,50.1975,50.2159,50.1423,50.1607,159606.0
2017-06-29 13:50:00,54.52,54.54,54.46,54.51,168074.0,50.1515,50.1699,50.0963,50.1423,168074.0
2017-06-29 13:55:00,54.5,54.56,54.45,54.52,177574.0,50.1331,50.1883,50.0871,50.1515,177574.0
2017-06-29 14:00:00,54.52,54.52,54.43,54.48,114565.0,50.1515,50.1515,50.0687,50.1147,114565.0
2017-06-29 14:05:00,54.48,54.6,54.48,54.57,173715.0,50.1147,50.2251,50.1147,50.1975,173715.0
2017-06-29 14:10:00,54.57,54.6,54.55,54.6,65694.0,50.1975,50.2251,50.1791,50.2251,65694.0
2017-06-29 14:15:00,54.61,54.64,54.54,54.58,167472.0,50.2343,50.2618,50.1699,50.2067,167472.0
2017-06-29 14:20:00,54.58,54.66,54.57,54.65,91562.0,50.2067,50.2802,50.1975,50.271,91562.0
2017-06-29 14:25:00,54.65,54.71,54.65,54.68,134810.0,50.271,50.3262,50.271,50.2986,134810.0
2017-06-29 14:30:00,54.68,54.71,54.63,54.66,104904.0,50.2986,50.3262,50.2526,50.2802,104904.0
2017-06-29 14:35:00,54.66,54.69,54.62,54.68,74164.0,50.2802,50.3078,50.2435,50.2986,74164.0
2017-06-29 14:40:00,54.68,54.74,54.66,54.7,75352.0,50.2986,50.3538,50.2802,50.317,75352.0
2017-06-29 14:45:00,54.7,54.7,54.6,54.61,175139.0,50.317,50.317,50.2251,50.2343,175139.0
2017-06-29 14:50:00,54.61,54.69,54.58,54.69,403352.0,50.2343,50.3078,50.2067,50.3078,403352.0
2017-06-29 14:55:00,54.68,54.7,54.63,54.67,426695.0,50.2986,50.317,50.2526,50.2894,426695.0
2017-06-29 15:00:00,54.67,54.81,54.66,54.77,462801.0,50.2894,50.4182,50.2802,50.3814,462801.0
2017-06-29 15:05:00,54.78,54.82,54.76,54.76,189922.0,50.3906,50.4274,50.3722,50.3722,189922.0
2017-06-29 15:10:00,54.76,54.76,54.71,54.73,213527.0,50.3722,50.3722,50.3262,50.3446,213527.0
2017-06-29 15:15:00,54.73,54.9,54.72,54.88,342062.0,50.3446,50.501,50.3354,50.4826,342062.0
2017-06-29 15:20:00,54.88,54.9,54.81,54.82,281493.0,50.4826,50.501,50.4182,50.4274,281493.0
2017-06-29 15:25:00,54.82,54.82,54.73,54.77,241122.0,50.4274,50.4274,50.3446,50.3814,241122.0
2017-06-29 15:30:00,54.78,54.94,54.77,54.9,440820.0,50.3906,50.5378,50.3814,50.501,440820.0
2017-06-29 15:35:00,54.91,54.95,54.84,54.93,283145.0,50.5102,50.547,50.4458,50.5286,283145.0
2017-06-29 15:40:00,54.93,54.93,54.84,54.84,676570.0,50.5286,50.5286,50.4458,50.4458,676570.0
2017-06-29 15:45:00,54.85,54.89,54.79,54.8,502780.0,50.455,50.4918,50.3998,50.409,502780.0
2017-06-29 15:50:00,54.79,54.87,54.79,54.83,623006.0,50.3998,50.4734,50.3998,50.4366,623006.0
2017-06-29 15:55:00,54.83,54.85,54.77,54.78,1368901.0,50.4366,50.455,50.3814,50.3906,1368901.0
2017-06-30 09:30:00,55.0,55.03,54.89,54.92,582145.0,50.593,50.6206,50.4918,50.5194,582145.0
2017-06-30 09:35:00,54.93,55.05,54.9,55.04,474165.0,50.5286,50.639,50.501,50.6298,474165.0
2017-06-30 09:40:00,55.04,55.07,54.94,55.0,328463.0,50.6298,50.6574,50.5378,50.593,328463.0
2017-06-30 09:45:00,55.01,55.07,54.98,55.04,400742.0,50.6022,50.6574,50.5746,50.6298,400742.0
2017-06-30 09:50:00,55.04,55.09,54.9,54.91,190489.0,50.6298,50.6758,50.501,50.5102,190489.0
2017-06-30 09:55:00,54.91,54.92,54.82,54.85,408437.0,50.5102,50.5194,50.4274,50.455,408437.0
2017-06-30 10:00:00,54.85,54.89,54.79,54.79,249948.0,50.455,50.4918,50.3998,50.3998,249948.0
2017-06-30 10:05:00,54.79,54.85,54.77,54.83,221178.0,50.3998,50.455,50.3814,50.4366,221178.0
2017-06-30 10:10:00,54.82,54.83,54.73,54.75,293543.0,50.4274,50.4366,50.3446,50.363,293543.0
2017-06-30 10:15:00,54.74,54.79,54.67,54.75,202211.0,50.3538,50.3998,50.2894,50.363,202211.0
2017-06-30 10:20:00,54.75,54.87,54.73,54.86,135588.0,50.363,50.4734,50.3446,50.4642,135588.0
2017-06-30 10:25:00,54.86,54.89,54.85,54.89,147882.0,50.4642,50.4918,50.455,50.4918,147882.0
2017-06-30 10:30:00,54.89,54.95,54.88,54.91,158495.0,50.4918,50.547,50.4826,50.5102,158495.0
2017-06-30 10:35:00,54.91,54.93,54.81,54.81,185863.0,50.5102,50.5286,50.4182,50.4182,185863.0
2017-06-30 10:40:00,54.81,54.85,54.77,54.8,112914.0,50.4182,50.455,50.3814,50.409,112914.0
2017-06-30 10:45:00,54.8,54.82,54.73,54.75,96509.0,50.409,50.4274,50.3446,50.363,96509.0
2017-06-30 10:50:00,54.76,54.8,54.74,54.8,90062.0,50.3722,50.409,50.3538,50.409,90062.0
2017-06-30 10:55:00,54.8,54.91,54.79,54.9,95014.0,50.409,50.5102,50.3998,50.501,95014.0
2017-06-30 11:00:00,54.9,54.91,54.84,54.86,184089.0,50.501,50.5102,50.4458,50.4642,184089.0
2017-06-30 11:05:00,54.87,54.9,54.85,54.9,87155.0,50.4734,50.501,50.455,50.501,87155.0
2017-06-30 11:10:00,54.9,54.92,54.84,54.87,176031.0,50.501,50.5194,50.4458,50.4734,176031.0
2017-06-30 11:15:00,54.87,54.89,54.82,54.84,104367.0,50.4734,50.4918,50.4274,50.4458,104367.0
2017-06-30 11:20:00,54.83,54.88,54.83,54.87,96389.0,50.4366,50.4826,50.4366,50.4734,96389.0
2017-06-30 11:25:00,54.87,54.88,54.77,54.79,91591.0,50.4734,50.4826,50.3814,50.3998,91591.0
2017-06-30 11:30:00,54.79,54.79,54.75,54.79,244591.0,50.3998,50.3998,50.363,50.3998,244591.0
2017-06-30 11:35:00,54.8,54.83,54.78,54.8,48570.0,50.409,50.4366,50.3906,50.409,48570.0
2017-06-30 11:40:00,54.8,54.83,54.78,54.82,86420.0,50.409,50.4366,50.3906,50.4274,86420.0
2017-06-30 11:45:00,54.82,54.85,54.8,54.84,70800.0,50.4274,50.455,50.409,50.4458,70800.0
2017-06-30 11:50:00,54.85,54.88,54.83,54.88,39765.0,50.455,50.4826,50.4366,50.4826,39765.0
2017-06-30 11:55:00,54.89,54.91,54.88,54.9,47090.0,50.4918,50.5102,50.4826,50.501,47090.0
2017-06-30 12:00:00,54.89,54.91,54.87,54.91,71831.0,50.4918,50.5102,50.4734,50.5102,71831.0
2017-06-30 12:05:00,54.9,54.92,54.88,54.91,65551.0,50.501,50.5194,50.4826,50.5102,65551.0
2017-06-30 12:10:00,54.91,54.94,54.9,54.93,52278.0,50.5102,50.5378,50.501,50.5286,52278.0
2017-06-30 12:15:00,54.93,54.93,54.89,54.92,39997.0,50.5286,50.5286,50.4918,50.5194,39997.0
2017-06-30 12:20:00,54.93,54.94,54.89,54.93,47764.0,50.5286,50.5378,50.4918,50.5286,47764.0
2017-06-30 12:25:00,54.93,54.93,54.9,54.92,45586.0,50.5286,50.5286,50.501,50.5194,45586.0
2017-06-30 12:30:00,54.92,54.93,54.91,54.91,45957.0,50.5194,50.5286,50.5102,50.5102,45957.0
2017-06-30 12:35:00,54.91,54.93,54.9,54.9,43447.0,50.5102,50.5286,50.501,50.501,43447.0
2017-06-30 12:40:00,54.91,54.92,54.88,54.91,50074.0,50.5102,50.5194,50.4826,50.5102,50074.0
2017-06-30 12:45:00,54.91,54.92,54.84,54.85,142191.0,50.5102,50.5194,50.4458,50.455,142191.0
2017-06-30 12:50:00,54.85,54.88,54.84,54.87,44457.0,50.455,50.4826,50.4458,50.4734,44457.0
2017-06-30 12:55:00,54.87,54.88,54.84,54.88,27924.0,50.4734,50.4826,50.4458,50.4826,27924.0
2017-06-30 13:00:00,54.88,54.91,54.87,54.9,56519.0,50.4826,50.5102,50.4734,50.501,56519.0
2017-06-30 13:05:00,54.91,54.91,54.88,54.91,87581.0,50.5102,50.5102,50.4826,50.5102,87581.0
2017-06-30 13:10:00,54.91,54.92,54.9,54.91,31829.0,50.5102,50.5194,50.501,50.5102,31829.0
2017-06-30 13:15:00,54.91,54.92,54.89,54.91,35450.0,50.5102,50.5194,50.4918,50.5102,35450.0
2017-06-30 13:20:00,54.91,54.93,54.9,54.91,40835.0,50.5102,50.5286,50.501,50.5102,40835.0
2017-06-30 13:25:00,54.91,54.92,54.88,54.92,74200.0,50.5102,50.5194,50.4826,50.5194,74200.0
2017-06-30 13:30:00,54.92,54.92,54.89,54.91,52301.0,50.5194,50.5194,50.4918,50.5102,52301.0
2017-06-30 13:35:00,54.91,54.96,54.9,54.96,64715.0,50.5102,50.5562,50.501,50.5562,64715.0
2017-06-30 13:40:00,54.95,54.96,54.94,54.94,120600.0,50.547,50.5562,50.5378,50.5378,120600.0
2017-06-30 13:45:00,54.95,54.96,54.93,54.95,35939.0,50.547,50.5562,50.5286,50.547,35939.0
2017-06-30 13:50:00,54.95,54.96,54.91,54.91,65141.0,50.547,50.5562,50.5102,50.5102,65141.0
2017-06-30 13:55:00,54.92,54.95,54.91,54.93,88615.0,50.5194,50.547,50.5102,50.5286,88615.0
2017-06-30 14:00:00,54.93,54.93,54.9,54.9,48899.0,50.5286,50.5286,50.501,50.501,48899.0
2017-06-30 14:05:00,54.91,54.94,54.9,54.92,36079.0,50.5102,50.5378,50.501,50.5194,36079.0
2017-06-30 14:10:00,54.92,54.97,54.92,54.96,119154.0,50.5194,50.5654,50.5194,50.5562,119154.0
2017-06-30 14:15:00,54.96,54.97,54.94,54.97,230940.0,50.5562,50.5654,50.5378,50.5654,230940.0
2017-06-30 14:20:00,54.97,54.97,54.94,54.97,81642.0,50.5654,50.5654,50.5378,50.5654,81642.0
2017-06-30 14:25:00,54.97,55.01,54.96,54.98,107403.0,50.5654,50.6022,50.5562,50.5746,107403.0
2017-06-30 14:30:00,54.98,54.99,54.97,54.98,33949.0,50.5746,50.5838,50.5654,50.5746,33949.0
2017-06-30 14:35:00,54.99,55.0,54.98,54.99,88457.0,50.5838,50.593,50.5746,50.5838,88457.0
2017-06-30 14:40:00,54.99,55.01,54.97,54.99,74070.0,50.5838,50.6022,50.5654,50.5838,74070.0
2017-06-30 14:45:00,55.0,55.02,54.98,55.01,196673.0,50.593,50.6114,50.5746,50.6022,196673.0
2017-06-30 14:50:00,55.01,55.03,54.99,55.03,211495.0,50.6022,50.6206,50.5838,50.6206,211495.0
2017-06-30 14:55:00,55.03,55.04,55.01,55.02,190582.0,50.6206,50.6298,50.6022,50.6114,190582.0
2017-06-30 15:00:00,55.03,55.04,54.98,55.0,165243.0,50.6206,50.6298,50.5746,50.593,165243.0
2017-06-30 15:05:00,55.0,55.01,54.99,54.99,49095.0,50.593,50.6022,50.5838,50.5838,49095.0
2017-06-30 15:10:00,54.99,54.99,54.92,54.93,296051.0,50.5838,50.5838,50.5194,50.5286,296051.0
2017-06-30 15:15:00,54.93,54.94,54.91,54.93,158916.0,50.5286,50.5378,50.5102,50.5286,158916.0
2017-06-30 15:20:00,54.93,54.99,54.93,54.97,169265.0,50.5286,50.5838,50.5286,50.5654,169265.0
2017-06-30 15:25:00,54.98,54.98,54.94,54.95,79178.0,50.5746,50.5746,50.5378,50.547,79178.0
2017-06-30 15:30:00,54.94,54.95,54.88,54.89,364066.0,50.5378,50.547,50.4826,50.4918,364066.0
2017-06-30 15:35:00,54.9,54.92,54.89,54.91,120512.0,50.501,50.5194,50.4918,50.5102,120512.0
2017-06-30 15:40:00,54.91,54.95,54.9,54.94,199911.0,50.5102,50.547,50.501,50.5378,199911.0
2017-06-30 15:45:00,54.94,54.98,54.93,54.95,319731.0,50.5378,50.5746,50.5286,50.547,319731.0
2017-06-30 15:50:00,54.95,54.95,54.87,54.87,497264.0,50.547,50.547,50.4734,50.4734,497264.0
2017-06-30 15:55:00,54.87,54.88,54.73,54.74,2345122.0,50.4734,50.4826,50.3446,50.3538,2345122.0
2017-07-03 09:30:00,54.95,55.05,54.95,55.01,207668.0,50.547,50.639,50.547,50.6022,207668.0
2017-07-03 09:35:00,55.0,55.03,54.87,54.89,237321.0,50.593,50.6206,50.4734,50.4918,237321.0
2017-07-03 09:40:00,54.9,54.91,54.85,54.88,138990.0,50.501,50.5102,50.455,50.4826,138990.0
2017-07-03 09:45:00,54.88,54.99,54.88,54.96,182909.0,50.4826,50.5838,50.4826,50.5562,182909.0
2017-07-03 09:50:00,54.96,55.0,54.95,54.97,95977.0,50.5562,50.593,50.547,50.5654,95977.0
2017-07-03 09:55:00,54.97,54.98,54.9,54.92,65917.0,50.5654,50.5746,50.501,50.5194,65917.0
2017-07-03 10:00:00,54.91,54.98,54.85,54.87,276196.0,50.5102,50.5746,50.455,50.4734,276196.0
2017-07-03 10:05:00,54.87,54.96,54.86,54.96,86035.0,50.4734,50.5562,50.4642,50.5562,86035.0
2017-07-03 10:10:00,54.95,54.96,54.91,54.93,142494.0,50.547,50.5562,50.5102,50.5286,142494.0
2017-07-03 10:15:00,54.93,54.95,54.81,54.82,139491.0,50.5286,50.547,50.4182,50.4274,139491.0
2017-07-03 10:20:00,54.82,54.83,54.73,54.76,126351.0,50.4274,50.4366,50.3446,50.3722,126351.0
2017-07-03 10:25:00,54.76,54.79,54.69,54.76,150417.0,50.3722,50.3998,50.3078,50.3722,150417.0
2017-07-03 10:30:00,54.75,54.8,54.73,54.74,110963.0,50.363,50.409,50.3446,50.3538,110963.0
2017-07-03 10:35:00,54.73,54.74,54.69,54.71,118679.0,50.3446,50.3538,50.3078,50.3262,118679.0
2017-07-03 10:40:00,54.71,54.73,54.68,54.72,181394.0,50.3262,50.3446,50.2986,50.3354,181394.0
2017-07-03 10:45:00,54.72,54.73,54.69,54.71,55518.0,50.3354,50.3446,50.3078,50.3262,55518.0
2017-07-03 10:50:00,54.72,54.74,54.67,54.69,142596.0,50.3354,50.3538,50.2894,50.3078,142596.0
2017-07-03 10:55:00,54.68,54.7,54.61,54.61,151059.0,50.2986,50.317,50.2343,50.2343,151059.0
2017-07-03 11:00:00,54.61,54.64,54.53,54.55,134086.0,50.2343,50.2618,50.1607,50.1791,134086.0
2017-07-03 11:05:00,54.56,54.56,54.43,54.53,237096.0,50.1883,50.1883,50.0687,50.1607,237096.0
2017-07-03 11:10:00,54.53,54.57,54.5,54.57,124845.0,50.1607,50.1975,50.1331,50.1975,124845.0
2017-07-03 11:15:00,54.57,54.59,54.48,54.48,228232.0,50.1975,50.2159,50.1147,50.1147,228232.0
2017-07-03 11:20:00,54.48,54.58,54.47,54.57,373725.0,50.1147,50.2067,50.1055,50.1975,373725.0
2017-07-03 11:25:00,54.58,54.6,54.54,54.6,115712.0,50.2067,50.2251,50.1699,50.2251,115712.0
2017-07-03 11:30:00,54.59,54.62,54.58,54.58,107893.0,50.2159,50.2435,50.2067,50.2067,107893.0
2017-07-03 11:35:00,54.58,54.6,54.55,54.59,307734.0,50.2067,50.2251,50.1791,50.2159,307734.0
2017-07-03 11:40:00,54.59,54.6,54.56,54.57,65727.0,50.2159,50.2251,50.1883,50.1975,65727.0
2017-07-03 11:45:00,54.58,54.61,54.57,54.59,102409.0,50.2067,50.2343,50.1975,50.2159,102409.0
2017-07-03 11:50:00,54.58,54.59,54.51,54.55,63204.0,50.2067,50.2159,50.1423,50.1791,63204.0
2017-07-03 11:55:00,54.55,54.62,54.53,54.61,39956.0,50.1791,50.2435,50.1607,50.2343,39956.0
2017-07-03 12:00:00,54.61,54.61,54.53,54.56,98900.0,50.2343,50.2343,50.1607,50.1883,98900.0
2017-07-03 12:05:00,54.55,54.56,54.48,54.48,129945.0,50.1791,50.1883,50.1147,50.1147,129945.0
2017-07-03 12:10:00,54.49,54.49,54.42,54.42,125606.0,50.1239,50.1239,50.0595,50.0595,125606.0
2017-07-03 12:15:00,54.41,54.47,54.39,54.42,144101.0,50.0503,50.1055,50.0319,50.0595,144101.0
2017-07-03 12:20:00,54.42,54.45,54.37,54.42,141615.0,50.0595,50.0871,50.0135,50.0595,141615.0
2017-07-03 12:25:00,54.42,54.46,54.41,54.46,152900.0,50.0595,50.0963,50.0503,50.0963,152900.0
2017-07-03 12:30:00,54.45,54.45,54.36,54.37,3022979.0,50.0871,50.0871,50.0043,50.0135,3022979.0
2017-07-03 12:35:00,54.37,54.39,54.31,54.31,1333890.0,50.0135,50.0319,49.9583,49.9583,1333890.0
2017-07-03 12:40:00,54.31,54.34,54.28,54.32,757208.0,49.9583,49.9859,49.9307,49.9675,757208.0
2017-07-03 12:45:00,54.32,54.37,54.31,54.34,1134527.0,49.9675,50.0135,49.9583,49.9859,1134527.0
2017-07-03 12:50:00,54.35,54.42,54.34,54.41,514484.0,49.9951,50.0595,49.9859,50.0503,514484.0
2017-07-03 12:55:00,54.41,54.43,54.33,54.33,1430944.0,50.0503,50.0687,49.9767,49.9767,1430944.0
2017-07-05 09:30:00,54.54,54.61,54.47,54.61,385620.0,50.1699,50.2343,50.1055,50.2343,385620.0
2017-07-05 09:35:00,54.61,54.74,54.6,54.7,451792.0,50.2343,50.3538,50.2251,50.317,451792.0
2017-07-05 09:40:00,54.7,54.71,54.55,54.57,304813.0,50.317,50.3262,50.1791,50.1975,304813.0
2017-07-05 09:45:00,54.56,54.6,54.49,54.57,197655.0,50.1883,50.2251,50.1239,50.1975,197655.0
2017-07-05 09:50:00,54.57,54.65,54.56,54.57,244588.0,50.1975,50.271,50.1883,50.1975,244588.0
2017-07-05 09:55:00,54.57,54.62,54.52,54.58,164890.0,50.1975,50.2435,50.1515,50.2067,164890.0
2017-07-05 10:00:00,54.57,54.57,54.44,54.45,313689.0,50.1975,50.1975,50.0779,50.0871,313689.0
2017-07-05 10:05:00,54.45,54.49,54.42,54.47,172749.0,50.0871,50.1239,50.0595,50.1055,172749.0
2017-07-05 10:10:00,54.48,54.55,54.47,54.52,530503.0,50.1147,50.1791,50.1055,50.1515,530503.0
2017-07-05 10:15:00,54.52,54.52,54.37,54.41,169284.0,50.1515,50.1515,50.0135,50.0503,169284.0
2017-07-05 10:20:00,54.41,54.45,54.38,54.43,193169.0,50.0503,50.0871,50.0227,50.0687,193169.0
2017-07-05 10:25:00,54.43,54.47,54.36,54.46,131713.0,50.0687,50.1055,50.0043,50.0963,131713.0
2017-07-05 10:30:00,54.45,54.57,54.45,54.55,152574.0,50.0871,50.1975,50.0871,50.1791,152574.0
2017-07-05 10:35:00,54.56,54.61,54.55,54.61,204412.0,50.1883,50.2343,50.1791,50.2343,204412.0
2017-07-05 10:40:00,54.61,54.68,54.58,54.68,312142.0,50.2343,50.2986,50.2067,50.2986,312142.0
2017-07-05 10:45:00,54.68,54.74,54.67,54.68,152933.0,50.2986,50.3538,50.2894,50.2986,152933.0
2017-07-05 10:50:00,54.68,54.71,54.64,54.71,110821.0,50.2986,50.3262,50.2618,50.3262,110821.0
2017-07-05 10:55:00,54.7,54.7,54.66,54.68,545063.0,50.317,50.317,50.2802,50.2986,545063.0
2017-07-05 11:00:00,54.67,54.72,54.66,54.68,831929.0,50.2894,50.3354,50.2802,50.2986,831929.0
2017-07-05 11:05:00,54.68,54.71,54.65,54.7,986549.0,50.2986,50.3262,50.271,50.317,986549.0
2017-07-05 11:10:00,54.71,54.73,54.68,54.73,70265.0,50.3262,50.3446,50.2986,50.3446,70265.0
2017-07-05 11:15:00,54.74,54.74,54.7,54.71,42769.0,50.3538,50.3538,50.317,50.3262,42769.0
2017-07-05 11:20:00,54.72,54.75,54.71,54.72,78495.0,50.3354,50.363,50.3262,50.3354,78495.0
2017-07-05 11:25:00,54.72,54.83,54.72,54.82,87005.0,50.3354,50.4366,50.3354,50.4274,87005.0
2017-07-05 11:30:00,54.81,54.82,54.74,54.75,94528.0,50.4182,50.4274,50.3538,50.363,94528.0
2017-07-05 11:35:00,54.75,54.76,54.73,54.76,50659.0,50.363,50.3722,50.3446,50.3722,50659.0
2017-07-05 11:40:00,54.76,54.77,54.72,54.73,53403.0,50.3722,50.3814,50.3354,50.3446,53403.0
2017-07-05 11:45:00,54.73,54.76,54.73,54.73,34571.0,50.3446,50.3722,50.3446,50.3446,34571.0
2017-07-05 11:50:00,54.73,54.78,54.73,54.77,64502.0,50.3446,50.3906,50.3446,50.3814,64502.0
2017-07-05 11:55:00,54.78,54.79,54.76,54.78,51379.0,50.3906,50.3998,50.3722,50.3906,51379.0
2017-07-05 12:00:00,54.78,54.81,54.76,54.81,49607.0,50.3906,50.4182,50.3722,50.4182,49607.0
2017-07-05 12:05:00,54.82,54.82,54.78,54.79,49369.0,50.4274,50.4274,50.3906,50.3998,49369.0
2017-07-05 12:10:00,54.79,54.83,54.78,54.81,36918.0,50.3998,50.4366,50.3906,50.4182,36918.0
2017-07-05 12:15:00,54.81,54.84,54.81,54.84,63482.0,50.4182,50.4458,50.4182,50.4458,63482.0
2017-07-05 12:20:00,54.84,54.87,54.82,54.84,54179.0,50.4458,50.4734,50.4274,50.4458,54179.0
2017-07-05 12:25:00,54.84,54.84,54.82,54.83,23052.0,50.4458,50.4458,50.4274,50.4366,23052.0
2017-07-05 12:30:00,54.83,54.84,54.8,54.8,36732.0,50.4366,50.4458,50.409,50.409,36732.0
2017-07-05 12:35:00,54.8,54.85,54.79,54.83,49432.0,50.409,50.455,50.3998,50.4366,49432.0
2017-07-05 12:40:00,54.83,54.83,54.79,54.8,29303.0,50.4366,50.4366,50.3998,50.409,29303.0
2017-07-05 12:45:00,54.8,54.82,54.79,54.81,29575.0,50.409,50.4274,50.3998,50.4182,29575.0
2017-07-05 12:50:00,54.81,54.84,54.8,54.81,34043.0,50.4182,50.4458,50.409,50.4182,34043.0
2017-07-05 12:55:00,54.82,54.84,54.81,54.83,61053.0,50.4274,50.4458,50.4182,50.4366,61053.0
2017-07-05 13:00:00,54.83,54.86,54.82,54.85,30845.0,50.4366,50.4642,50.4274,50.455,30845.0
2017-07-05 13:05:00,54.85,54.87,54.84,54.87,31892.0,50.455,50.4734,50.4458,50.4734,31892.0
2017-07-05 13:10:00,54.87,54.88,54.86,54.87,45254.0,50.4734,50.4826,50.4642,50.4734,45254.0
2017-07-05 13:15:00,54.87,54.91,54.86,54.88,50067.0,50.4734,50.5102,50.4642,50.4826,50067.0
2017-07-05 13:20:00,54.88,54.93,54.87,54.91,53312.0,50.4826,50.5286,50.4734,50.5102,53312.0
2017-07-05 13:25:00,54.91,54.91,54.86,54.87,84478.0,50.5102,50.5102,50.4642,50.4734,84478.0
2017-07-05 13:30:00,54.88,54.9,54.86,54.89,41826.0,50.4826,50.501,50.4642,50.4918,41826.0
2017-07-05 13:35:00,54.89,54.91,54.88,54.89,27361.0,50.4918,50.5102,50.4826,50.4918,27361.0
2017-07-05 13:40:00,54.89,54.9,54.87,54.87,30877.0,50.4918,50.501,50.4734,50.4734,30877.0
2017-07-05 13:45:00,54.87,54.9,54.85,54.86,424043.0,50.4734,50.501,50.455,50.4642,424043.0
2017-07-05 13:50:00,54.86,54.87,54.83,54.86,207961.0,50.4642,50.4734,50.4366,50.4642,207961.0
2017-07-05 13:55:00,54.86,54.87,54.82,54.83,285158.0,50.4642,50.4734,50.4274,50.4366,285158.0
2017-07-05 14:00:00,54.84,54.89,54.82,54.87,229094.0,50.4458,50.4918,50.4274,50.4734,229094.0
2017-07-05 14:05:00,54.87,54.91,54.76,54.78,252998.0,50.4734,50.5102,50.3722,50.3906,252998.0
2017-07-05 14:10:00,54.78,54.83,54.76,54.82,251878.0,50.3906,50.4366,50.3722,50.4274,251878.0
2017-07-05 14:15:00,54.82,54.86,54.82,54.84,48277.0,50.4274,50.4642,50.4274,50.4458,48277.0
2017-07-05 14:20:00,54.83,54.88,54.83,54.88,45884.0,50.4366,50.4826,50.4366,50.4826,45884.0
2017-07-05 14:25:00,54.88,54.92,54.87,54.91,95008.0,50.4826,50.5194,50.4734,50.5102,95008.0
2017-07-05 14:30:00,54.91,54.97,54.89,54.96,95624.0,50.5102,50.5654,50.4918,50.5562,95624.0
2017-07-05 14:35:00,54.95,54.97,54.94,54.97,71975.0,50.547,50.5654,50.5378,50.5654,71975.0
2017-07-05 14:40:00,54.97,54.99,54.93,54.94,53982.0,50.5654,50.5838,50.5286,50.5378,53982.0
2017-07-05 14:45:00,54.94,54.96,54.9,54.91,169670.0,50.5378,50.5562,50.501,50.5102,169670.0
2017-07-05 14:50:00,54.91,54.93,54.89,54.9,1015183.0,50.5102,50.5286,50.4918,50.501,1015183.0
2017-07-05 14:55:00,54.89,54.9,54.85,54.86,71554.0,50.4918,50.501,50.455,50.4642,71554.0
2017-07-05 15:00:00,54.86,54.88,54.78,54.8,135471.0,50.4642,50.4826,50.3906,50.409,135471.0
2017-07-05 15:05:00,54.79,54.82,54.78,54.81,44648.0,50.3998,50.4274,50.3906,50.4182,44648.0
2017-07-05 15:10:00,54.81,54.83,54.8,54.82,43492.0,50.4182,50.4366,50.409,50.4274,43492.0
2017-07-05 15:15:00,54.82,54.85,54.82,54.84,71217.0,50.4274,50.455,50.4274,50.4458,71217.0
2017-07-05 15:20:00,54.85,54.87,54.8,54.81,67765.0,50.455,50.4734,50.409,50.4182,67765.0
2017-07-05 15:25:00,54.81,54.85,54.8,54.84,82866.0,50.4182,50.455,50.409,50.4458,82866.0
2017-07-05 15:30:00,54.84,54.87,54.83,54.87,155342.0,50.4458,50.4734,50.4366,50.4734,155342.0
2017-07-05 15:35:00,54.87,54.87,54.83,54.86,131527.0,50.4734,50.4734,50.4366,50.4642,131527.0
2017-07-05 15:40:00,54.86,54.93,54.85,54.92,143334.0,50.4642,50.5286,50.455,50.5194,143334.0
2017-07-05 15:45:00,54.92,54.94,54.9,54.91,125538.0,50.5194,50.5378,50.501,50.5102,125538.0
2017-07-05 15:50:00,54.91,54.93,54.9,54.91,201425.0,50.5102,50.5286,50.501,50.5102,201425.0
2017-07-05 15:55:00,54.91,54.92,54.86,54.87,697411.0,50.5102,50.5194,50.4642,50.4734,697411.0
2017-07-06 09:30:00,54.4,54.53,54.4,54.51,169938.0,50.0411,50.1607,50.0411,50.1423,169938.0
2017-07-06 09:35:00,54.52,54.59,54.39,54.41,349971.0,50.1515,50.2159,50.0319,50.0503,349971.0
2017-07-06 09:40:00,54.41,54.46,54.36,54.43,374860.0,50.0503,50.0963,50.0043,50.0687,374860.0
2017-07-06 09:45:00,54.43,54.43,54.32,54.37,296847.0,50.0687,50.0687,49.9675,50.0135,296847.0
2017-07-06 09:50:00,54.36,54.47,54.34,54.45,178327.0,50.0043,50.1055,49.9859,50.0871,178327.0
2017-07-06 09:55:00,54.45,54.46,54.36,54.41,192927.0,50.0871,50.0963,50.0043,50.0503,192927.0
2017-07-06 10:00:00,54.4,54.47,54.35,54.36,532003.0,50.0411,50.1055,49.9951,50.0043,532003.0
2017-07-06 10:05:00,54.36,54.37,54.25,54.3,605424.0,50.0043,50.0135,49.9031,49.9491,605424.0
2017-07-06 10:10:00,54.3,54.38,54.28,54.38,381558.0,49.9491,50.0227,49.9307,50.0227,381558.0
2017-07-06 10:15:00,54.37,54.41,54.32,54.36,216259.0,50.0135,50.0503,49.9675,50.0043,216259.0
2017-07-06 10:20:00,54.36,54.37,54.29,54.3,472866.0,50.0043,50.0135,49.9399,49.9491,472866.0
2017-07-06 10:25:00,54.3,54.35,54.27,54.32,197068.0,49.9491,49.9951,49.9215,49.9675,197068.0
2017-07-06 10:30:00,54.32,54.34,54.27,54.3,244785.0,49.9675,49.9859,49.9215,49.9491,244785.0
2017-07-06 10:35:00,54.3,54.39,54.27,54.38,129490.0,49.9491,50.0319,49.9215,50.0227,129490.0
2017-07-06 10:40:00,54.37,54.42,54.36,54.39,306006.0,50.0135,50.0595,50.0043,50.0319,306006.0
2017-07-06 10:45:00,54.38,54.41,54.36,54.37,95769.0,50.0227,50.0503,50.0043,50.0135,95769.0
2017-07-06 10:50:00,54.37,54.42,54.34,54.4,104393.0,50.0135,50.0595,49.9859,50.0411,104393.0
2017-07-06 10:55:00,54.41,54.41,54.35,54.39,88268.0,50.0503,50.0503,49.9951,50.0319,88268.0
2017-07-06 11:00:00,54.39,54.41,54.36,54.39,175183.0,50.0319,50.0503,50.0043,50.0319,175183.0
2017-07-06 11:05:00,54.39,54.48,54.39,54.47,155886.0,50.0319,50.1147,50.0319,50.1055,155886.0
2017-07-06 11:10:00,54.47,54.49,54.42,54.42,82787.0,50.1055,50.1239,50.0595,50.0595,82787.0
2017-07-06 11:15:00,54.42,54.42,54.37,54.38,104053.0,50.0595,50.0595,50.0135,50.0227,104053.0
2017-07-06 11:20:00,54.39,54.41,54.38,54.4,34062.0,50.0319,50.0503,50.0227,50.0411,34062.0
2017-07-06 11:25:00,54.41,54.5,54.4,54.5,78975.0,50.0503,50.1331,50.0411,50.1331,78975.0
2017-07-06 11:30:00,54.5,54.57,54.5,54.56,92477.0,50.1331,50.1975,50.1331,50.1883,92477.0
2017-07-06 11:35:00,54.58,54.63,54.57,54.59,50558.0,50.2067,50.2526,50.1975,50.2159,50558.0
2017-07-06 11:40:00,54.58,54.6,54.56,54.58,115680.0,50.2067,50.2251,50.1883,50.2067,115680.0
2017-07-06 11:45:00,54.58,54.59,54.55,54.56,126108.0,50.2067,50.2159,50.1791,50.1883,126108.0
2017-07-06 11:50:00,54.56,54.6,54.53,54.54,147820.0,50.1883,50.2251,50.1607,50.1699,147820.0
2017-07-06 11:55:00,54.54,54.58,54.52,54.58,113069.0,50.1699,50.2067,50.1515,50.2067,113069.0
2017-07-06 12:00:00,54.58,54.6,54.56,54.56,185845.0,50.2067,50.2251,50.1883,50.1883,185845.0
2017-07-06 12:05:00,54.57,54.58,54.53,54.56,92645.0,50.1975,50.2067,50.1607,50.1883,92645.0
2017-07-06 12:10:00,54.56,54.57,54.5,54.52,140744.0,50.1883,50.1975,50.1331,50.1515,140744.0
2017-07-06 12:15:00,54.52,54.57,54.51,54.55,74744.0,50.1515,50.1975,50.1423,50.1791,74744.0
2017-07-06 12:20:00,54.54,54.56,54.51,54.56,145458.0,50.1699,50.1883,50.1423,50.1883,145458.0
2017-07-06 12:25:00,54.55,54.56,54.49,54.5,177961.0,50.1791,50.1883,50.1239,50.1331,177961.0
2017-07-06 12:30:00,54.5,54.55,54.49,54.54,119872.0,50.1331,50.1791,50.1239,50.1699,119872.0
2017-07-06 12:35:00,54.55,54.64,54.54,54.62,128389.0,50.1791,50.2618,50.1699,50.2435,128389.0
2017-07-06 12:40:00,54.63,54.66,54.61,54.66,78685.0,50.2526,50.2802,50.2343,50.2802,78685.0
2017-07-06 12:45:00,54.65,54.68,54.63,54.65,136622.0,50.271,50.2986,50.2526,50.271,136622.0
2017-07-06 12:50:00,54.65,54.65,54.59,54.6,122436.0,50.271,50.271,50.2159,50.2251,122436.0
2017-07-06 12:55:00,54.6,54.64,54.6,54.63,74045.0,50.2251,50.2618,50.2251,50.2526,74045.0
2017-07-06 13:00:00,54.64,54.65,54.61,54.63,117820.0,50.2618,50.271,50.2343,50.2526,117820.0
2017-07-06 13:05:00,54.63,54.64,54.6,54.62,101919.0,50.2526,50.2618,50.2251,50.2435,101919.0
2017-07-06 13:10:00,54.61,54.63,54.59,54.63,77327.0,50.2343,50.2526,50.2159,50.2526,77327.0
2017-07-06 13:15:00,54.63,54.67,54.62,54.66,126713.0,50.2526,50.2894,50.2435,50.2802,126713.0
2017-07-06 13:20:00,54.66,54.68,54.65,54.68,115586.0,50.2802,50.2986,50.271,50.2986,115586.0
2017-07-06 13:25:00,54.67,54.67,54.64,54.65,34197.0,50.2894,50.2894,50.2618,50.271,34197.0
2017-07-06 13:30:00,54.65,54.65,54.59,54.62,30460.0,50.271,50.271,50.2159,50.2435,30460.0
2017-07-06 13:35:00,54.62,54.62,54.56,54.57,49503.0,50.2435,50.2435,50.1883,50.1975,49503.0
2017-07-06 13:40:00,54.57,54.57,54.52,54.52,111994.0,50.1975,50.1975,50.1515,50.1515,111994.0
2017-07-06 13:45:00,54.52,54.56,54.52,54.55,32317.0,50.1515,50.1883,50.1515,50.1791,32317.0
2017-07-06 13:50:00,54.55,54.56,54.53,54.55,43430.0,50.1791,50.1883,50.1607,50.1791,43430.0
2017-07-06 13:55:00,54.55,54.56,54.52,54.55,37803.0,50.1791,50.1883,50.1515,50.1791,37803.0
2017-07-06 14:00:00,54.54,54.55,54.51,54.53,30502.0,50.1699,50.1791,50.1423,50.1607,30502.0
2017-07-06 14:05:00,54.54,54.54,54.51,54.54,61012.0,50.1699,50.1699,50.1423,50.1699,61012.0
2017-07-06 14:10:00,54.54,54.54,54.5,54.51,32377.0,50.1699,50.1699,50.1331,50.1423,32377.0
2017-07-06 14:15:00,54.51,54.53,54.47,54.51,76974.0,50.1423,50.1607,50.1055,50.1423,76974.0
2017-07-06 14:20:00,54.51,54.55,54.5,54.53,42583.0,50.1423,50.1791,50.1331,50.1607,42583.0
2017-07-06 14:25:00,54.52,54.54,54.51,54.54,89220.0,50.1515,50.1699,50.1423,50.1699,89220.0
2017-07-06 14:30:00,54.53,54.53,54.48,54.51,49108.0,50.1607,50.1607,50.1147,50.1423,49108.0
2017-07-06 14:35:00,54.52,54.52,54.45,54.48,87538.0,50.1515,50.1515,50.0871,50.1147,87538.0
2017-07-06 14:40:00,54.47,54.48,54.41,54.46,65527.0,50.1055,50.1147,50.0503,50.0963,65527.0
2017-07-06 14:45:00,54.46,54.47,54.43,54.47,87960.0,50.0963,50.1055,50.0687,50.1055,87960.0
2017-07-06 14:50:00,54.47,54.47,54.41,54.47,148073.0,50.1055,50.1055,50.0503,50.1055,148073.0
2017-07-06 14:55:00,54.47,54.5,54.46,54.48,97282.0,50.1055,50.1331,50.0963,50.1147,97282.0
2017-07-06 15:00:00,54.48,54.51,54.46,54.5,55196.0,50.1147,50.1423,50.0963,50.1331,55196.0
2017-07-06 15:05:00,54.5,54.51,54.44,54.48,108415.0,50.1331,50.1423,50.0779,50.1147,108415.0
2017-07-06 15:10:00,54.48,54.48,54.39,54.4,65295.0,50.1147,50.1147,50.0319,50.0411,65295.0
2017-07-06 15:15:00,54.4,54.48,54.4,54.47,544977.0,50.0411,50.1147,50.0411,50.1055,544977.0
2017-07-06 15:20:00,54.46,54.47,54.41,54.46,69575.0,50.0963,50.1055,50.0503,50.0963,69575.0
2017-07-06 15:25:00,54.46,54.46,54.4,54.4,100955.0,50.0963,50.0963,50.0411,50.0411,100955.0
2017-07-06 15:30:00,54.4,54.41,54.36,54.39,150736.0,50.0411,50.0503,50.0043,50.0319,150736.0
2017-07-06 15:35:00,54.39,54.4,54.34,54.38,251693.0,50.0319,50.0411,49.9859,50.0227,251693.0
2017-07-06 15:40:00,54.38,54.38,54.32,54.34,214716.0,50.0227,50.0227,49.9675,49.9859,214716.0
2017-07-06 15:45:00,54.33,54.42,54.33,54.42,293616.0,49.9767,50.0595,49.9767,50.0595,293616.0
2017-07-06 15:50:00,54.42,54.44,54.39,54.44,358666.0,50.0595,50.0779,50.0319,50.0779,358666.0
2017-07-06 15:55:00,54.44,54.45,54.39,54.39,611494.0,50.0779,50.0871,50.0319,50.0319,611494.0
2017-07-07 09:30:00,54.58,54.71,54.54,54.71,294635.0,50.2067,50.3262,50.1699,50.3262,294635.0
2017-07-07 09:35:00,54.71,54.77,54.68,54.77,238904.0,50.3262,50.3814,50.2986,50.3814,238904.0
2017-07-07 09:40:00,54.77,54.79,54.69,54.72,380151.0,50.3814,50.3998,50.3078,50.3354,380151.0
2017-07-07 09:45:00,54.72,54.78,54.69,54.76,215636.0,50.3354,50.3906,50.3078,50.3722,215636.0
2017-07-07 09:50:00,54.77,54.88,54.76,54.88,153665.0,50.3814,50.4826,50.3722,50.4826,153665.0
2017-07-07 09:55:00,54.87,54.92,54.85,54.9,133316.0,50.4734,50.5194,50.455,50.501,133316.0
2017-07-07 10:00:00,54.91,54.92,54.85,54.87,60626.0,50.5102,50.5194,50.455,50.4734,60626.0
2017-07-07 10:05:00,54.88,54.88,54.83,54.85,70718.0,50.4826,50.4826,50.4366,50.455,70718.0
2017-07-07 10:10:00,54.85,54.91,54.84,54.91,61161.0,50.455,50.5102,50.4458,50.5102,61161.0
2017-07-07 10:15:00,54.91,54.91,54.8,54.8,94951.0,50.5102,50.5102,50.409,50.409,94951.0
2017-07-07 10:20:00,54.8,54.85,54.77,54.8,72868.0,50.409,50.455,50.3814,50.409,72868.0
2017-07-07 10:25:00,54.8,54.89,54.8,54.89,33978.0,50.409,50.4918,50.409,50.4918,33978.0
2017-07-07 10:30:00,54.89,54.93,54.88,54.9,80793.0,50.4918,50.5286,50.4826,50.501,80793.0
2017-07-07 10:35:00,54.89,54.91,54.87,54.88,19656.0,50.4918,50.5102,50.4734,50.4826,19656.0
2017-07-07 10:40:00,54.87,54.93,54.86,54.9,109542.0,50.4734,50.5286,50.4642,50.501,109542.0
2017-07-07 10:45:00,54.9,54.9,54.84,54.86,36249.0,50.501,50.501,50.4458,50.4642,36249.0
2017-07-07 10:50:00,54.86,54.87,54.83,54.84,48726.0,50.4642,50.4734,50.4366,50.4458,48726.0
2017-07-07 10:55:00,54.83,54.86,54.82,54.83,38800.0,50.4366,50.4642,50.4274,50.4366,38800.0
2017-07-07 11:00:00,54.82,54.85,54.8,54.85,46851.0,50.4274,50.455,50.409,50.455,46851.0
2017-07-07 11:05:00,54.85,54.88,54.84,54.86,26951.0,50.455,50.4826,50.4458,50.4642,26951.0
2017-07-07 11:10:00,54.86,54.88,54.84,54.87,24082.0,50.4642,50.4826,50.4458,50.4734,24082.0
2017-07-07 11:15:00,54.87,54.88,54.82,54.85,103167.0,50.4734,50.4826,50.4274,50.455,103167.0
2017-07-07 11:20:00,54.85,54.88,54.84,54.88,32458.0,50.455,50.4826,50.4458,50.4826,32458.0
2017-07-07 11:25:00,54.88,54.96,54.87,54.93,106236.0,50.4826,50.5562,50.4734,50.5286,106236.0
2017-07-07 11:30:00,54.93,54.99,54.92,54.98,173004.0,50.5286,50.5838,50.5194,50.5746,173004.0
2017-07-07 11:35:00,54.98,55.02,54.98,55.01,58081.0,50.5746,50.6114,50.5746,50.6022,58081.0
2017-07-07 11:40:00,55.01,55.03,54.99,55.0,85598.0,50.6022,50.6206,50.5838,50.593,85598.0
2017-07-07 11:45:00,55.0,55.01,54.97,54.98,475513.0,50.593,50.6022,50.5654,50.5746,475513.0
2017-07-07 11:50:00,54.98,55.01,54.97,55.0,57047.0,50.5746,50.6022,50.5654,50.593,57047.0
2017-07-07 11:55:00,55.0,55.01,54.98,54.98,29465.0,50.593,50.6022,50.5746,50.5746,29465.0
2017-07-07 12:00:00,54.99,55.0,54.96,54.98,44472.0,50.5838,50.593,50.5562,50.5746,44472.0
2017-07-07 12:05:00,54.98,54.99,54.97,54.98,44809.0,50.5746,50.5838,50.5654,50.5746,44809.0
2017-07-07 12:10:00,54.98,55.04,54.97,55.03,269097.0,50.5746,50.6298,50.5654,50.6206,269097.0
2017-07-07 12:15:00,55.03,55.04,55.0,55.02,124367.0,50.6206,50.6298,50.593,50.6114,124367.0
2017-07-07 12:20:00,55.02,55.02,55.0,55.02,87552.0,50.6114,50.6114,50.593,50.6114,87552.0
2017-07-07 12:25:00,55.01,55.03,55.0,55.01,109520.0,50.6022,50.6206,50.593,50.6022,109520.0
2017-07-07 12:30:00,55.02,55.02,55.0,55.02,22629.0,50.6114,50.6114,50.593,50.6114,22629.0
2017-07-07 12:35:00,55.02,55.02,55.01,55.01,9905.0,50.6114,50.6114,50.6022,50.6022,9905.0
2017-07-07 12:40:00,55.02,55.03,55.0,55.01,75916.0,50.6114,50.6206,50.593,50.6022,75916.0
2017-07-07 12:45:00,55.01,55.03,55.01,55.03,45930.0,50.6022,50.6206,50.6022,50.6206,45930.0
2017-07-07 12:50:00,55.03,55.04,55.02,55.03,30835.0,50.6206,50.6298,50.6114,50.6206,30835.0
2017-07-07 12:55:00,55.03,55.04,55.01,55.03,18554.0,50.6206,50.6298,50.6022,50.6206,18554.0
2017-07-07 13:00:00,55.03,55.07,55.03,55.05,34396.0,50.6206,50.6574,50.6206,50.639,34396.0
2017-07-07 13:05:00,55.05,55.07,55.04,55.07,30714.0,50.639,50.6574,50.6298,50.6574,30714.0
2017-07-07 13:10:00,55.07,55.07,55.05,55.05,20107.0,50.6574,50.6574,50.639,50.639,20107.0
2017-07-07 13:15:00,55.05,55.1,55.05,55.1,55219.0,50.639,50.685,50.639,50.685,55219.0
2017-07-07 13:20:00,55.1,55.14,55.09,55.13,32222.0,50.685,50.7218,50.6758,50.7126,32222.0
2017-07-07 13:25:00,55.13,55.16,55.11,55.15,214056.0,50.7126,50.7402,50.6942,50.731,214056.0
2017-07-07 13:30:00,55.15,55.17,55.13,55.14,43890.0,50.731,50.7494,50.7126,50.7218,43890.0
2017-07-07 13:35:00,55.14,55.15,55.13,55.15,24445.0,50.7218,50.731,50.7126,50.731,24445.0
2017-07-07 13:40:00,55.15,55.19,55.14,55.18,34198.0,50.731,50.7678,50.7218,50.7586,34198.0
2017-07-07 13:45:00,55.18,55.18,55.15,55.15,37933.0,50.7586,50.7586,50.731,50.731,37933.0
2017-07-07 13:50:00,55.16,55.17,55.13,55.15,75917.0,50.7402,50.7494,50.7126,50.731,75917.0
2017-07-07 13:55:00,55.16,55.17,55.15,55.17,46611.0,50.7402,50.7494,50.731,50.7494,46611.0
2017-07-07 14:00:00,55.17,55.17,55.12,55.14,65991.0,50.7494,50.7494,50.7034,50.7218,65991.0
2017-07-07 14:05:00,55.14,55.14,55.1,55.11,50002.0,50.7218,50.7218,50.685,50.6942,50002.0
2017-07-07 14:10:00,55.11,55.11,55.09,55.1,41394.0,50.6942,50.6942,50.6758,50.685,41394.0
2017-07-07 14:15:00,55.1,55.11,55.07,55.09,66245.0,50.685,50.6942,50.6574,50.6758,66245.0
2017-07-07 14:20:00,55.09,55.09,55.05,55.06,36928.0,50.6758,50.6758,50.639,50.6482,36928.0
2017-07-07 14:25:00,55.06,55.06,55.01,55.02,51474.0,50.6482,50.6482,50.6022,50.6114,51474.0
2017-07-07 14:30:00,55.02,55.05,55.01,55.03,76792.0,50.6114,50.639,50.6022,50.6206,76792.0
2017-07-07 14:35:00,55.04,55.05,55.01,55.03,28780.0,50.6298,50.639,50.6022,50.6206,28780.0
2017-07-07 14:40:00,55.03,55.05,55.02,55.04,34894.0,50.6206,50.639,50.6114,50.6298,34894.0
2017-07-07 14:45:00,55.04,55.05,55.03,55.05,24100.0,50.6298,50.639,50.6206,50.639,24100.0
2017-07-07 14:50:00,55.05,55.08,55.04,55.07,31722.0,50.639,50.6666,50.6298,50.6574,31722.0
2017-07-07 14:55:00,55.07,55.08,55.04,55.05,49386.0,50.6574,50.6666,50.6298,50.639,49386.0
2017-07-07 15:00:00,55.05,55.06,54.99,54.99,119975.0,50.639,50.6482,50.5838,50.5838,119975.0
2017-07-07 15:05:00,54.99,55.02,54.99,55.0,77566.0,50.5838,50.6114,50.5838,50.593,77566.0
2017-07-07 15:10:00,55.01,55.01,54.96,54.98,65040.0,50.6022,50.6022,50.5562,50.5746,65040.0
2017-07-07 15:15:00,54.99,55.02,54.98,55.01,99939.0,50.5838,50.6114,50.5746,50.6022,99939.0
2017-07-07 15:20:00,55.01,55.02,54.98,55.02,93681.0,50.6022,50.6114,50.5746,50.6114,93681.0
2017-07-07 15:25:00,55.02,55.03,55.0,55.03,144872.0,50.6114,50.6206,50.593,50.6206,144872.0
2017-07-07 15:30:00,55.03,55.03,55.0,55.02,84028.0,50.6206,50.6206,50.593,50.6114,84028.0
2017-07-07 15:35:00,55.02,55.04,55.01,55.02,91059.0,50.6114,50.6298,50.6022,50.6114,91059.0
2017-07-07 15:40:00,55.02,55.05,55.01,55.04,103913.0,50.6114,50.639,50.6022,50.6298,103913.0
2017-07-07 15:45:00,55.04,55.05,55.03,55.05,291903.0,50.6298,50.639,50.6206,50.639,291903.0
2017-07-07 15:50:00,55.05,55.07,55.03,55.04,199585.0,50.639,50.6574,50.6206,50.6298,199585.0
2017-07-07 15:55:00,55.04,55.05,54.99,55.0,731883.0,50.6298,50.639,50.5838,50.593,731883.0
2017-07-10 09:30:00,55.02,55.16,54.98,55.13,209073.0,50.6114,50.7402,50.5746,50.7126,209073.0
2017-07-10 09:35:00,55.14,55.23,55.13,55.15,340062.0,50.7218,50.8046,50.7126,50.731,340062.0
2017-07-10 09:40:00,55.16,55.18,55.08,55.17,151107.0,50.7402,50.7586,50.6666,50.7494,151107.0
2017-07-10 09:45:00,55.16,55.17,55.08,55.1,148677.0,50.7402,50.7494,50.6666,50.685,148677.0
2017-07-10 09:50:00,55.1,55.13,54.94,54.97,130287.0,50.685,50.7126,50.5378,50.5654,130287.0
2017-07-10 09:55:00,54.97,55.05,54.95,55.0,86457.0,50.5654,50.639,50.547,50.593,86457.0
2017-07-10 10:00:00,54.99,55.13,54.98,55.13,106320.0,50.5838,50.7126,50.5746,50.7126,106320.0
2017-07-10 10:05:00,55.13,55.15,55.1,55.13,51480.0,50.7126,50.731,50.685,50.7126,51480.0
2017-07-10 10:10:00,55.13,55.17,55.11,55.15,45960.0,50.7126,50.7494,50.6942,50.731,45960.0
2017-07-10 10:15:00,55.14,55.19,55.1,55.19,93858.0,50.7218,50.7678,50.685,50.7678,93858.0
2017-07-10 10:20:00,55.2,55.22,55.18,55.2,49804.0,50.777,50.7954,50.7586,50.777,49804.0
2017-07-10 10:25:00,55.2,55.21,55.17,55.19,25869.0,50.777,50.7862,50.7494,50.7678,25869.0
2017-07-10 10:30:00,55.18,55.23,55.18,55.19,31870.0,50.7586,50.8046,50.7586,50.7678,31870.0
2017-07-10 10:35:00,55.18,55.2,55.14,55.19,42087.0,50.7586,50.777,50.7218,50.7678,42087.0
2017-07-10 10:40:00,55.2,55.26,55.2,55.25,30785.0,50.777,50.8322,50.777,50.823,30785.0
2017-07-10 10:45:00,55.25,55.27,55.21,55.25,49556.0,50.823,50.8414,50.7862,50.823,49556.0
2017-07-10 10:50:00,55.25,55.31,55.25,55.3,32786.0,50.823,50.8782,50.823,50.869,32786.0
2017-07-10 10:55:00,55.29,55.33,55.28,55.33,18339.0,50.8598,50.8966,50.8506,50.8966,18339.0
2017-07-10 11:00:00,55.32,55.35,55.28,55.29,48503.0,50.8874,50.915,50.8506,50.8598,48503.0
2017-07-10 11:05:00,55.29,55.36,55.29,55.34,41918.0,50.8598,50.9242,50.8598,50.9058,41918.0
2017-07-10 11:10:00,55.34,55.35,55.32,55.35,31588.0,50.9058,50.915,50.8874,50.915,31588.0
2017-07-10 11:15:00,55.34,55.35,55.32,55.33,40007.0,50.9058,50.915,50.8874,50.8966,40007.0
2017-07-10 11:20:00,55.33,55.33,55.28,55.3,23845.0,50.8966,50.8966,50.8506,50.869,23845.0
2017-07-10 11:25:00,55.3,55.32,55.26,55.28,30572.0,50.869,50.8874,50.8322,50.8506,30572.0
2017-07-10 11:30:00,55.28,55.3,55.27,55.29,26509.0,50.8506,50.869,50.8414,50.8598,26509.0
2017-07-10 11:35:00,55.3,55.32,55.28,55.32,62089.0,50.869,50.8874,50.8506,50.8874,62089.0
2017-07-10 11:40:00,55.31,55.32,55.28,55.3,29389.0,50.8782,50.8874,50.8506,50.869,29389.0
2017-07-10 11:45:00,55.3,55.31,55.27,55.29,59547.0,50.869,50.8782,50.8414,50.8598,59547.0
2017-07-10 11:50:00,55.3,55.31,55.27,55.28,27398.0,50.869,50.8782,50.8414,50.8506,27398.0
2017-07-10 11:55:00,55.28,55.3,55.27,55.3,20749.0,50.8506,50.869,50.8414,50.869,20749.0
2017-07-10 12:00:00,55.3,55.33,55.29,55.32,39411.0,50.869,50.8966,50.8598,50.8874,39411.0
2017-07-10 12:05:00,55.32,55.35,55.3,55.3,47407.0,50.8874,50.915,50.869,50.869,47407.0
2017-07-10 12:10:00,55.29,55.32,55.28,55.31,25090.0,50.8598,50.8874,50.8506,50.8782,25090.0
2017-07-10 12:15:00,55.31,55.33,55.29,55.32,67282.0,50.8782,50.8966,50.8598,50.8874,67282.0
2017-07-10 12:20:00,55.32,55.35,55.31,55.34,27898.0,50.8874,50.915,50.8782,50.9058,27898.0
2017-07-10 12:25:00,55.35,55.36,55.33,55.35,18863.0,50.915,50.9242,50.8966,50.915,18863.0
2017-07-10 12:30:00,55.35,55.37,55.34,55.35,31586.0,50.915,50.9334,50.9058,50.915,31586.0
2017-07-10 12:35:00,55.35,55.35,55.32,55.33,15875.0,50.915,50.915,50.8874,50.8966,15875.0
2017-07-10 12:40:00,55.33,55.35,55.32,55.33,30255.0,50.8966,50.915,50.8874,50.8966,30255.0
2017-07-10 12:45:00,55.33,55.34,55.31,55.33,26858.0,50.8966,50.9058,50.8782,50.8966,26858.0
2017-07-10 12:50:00,55.33,55.36,55.33,55.35,29401.0,50.8966,50.9242,50.8966,50.915,29401.0
2017-07-10 12:55:00,55.34,55.35,55.33,55.35,20898.0,50.9058,50.915,50.8966,50.915,20898.0
2017-07-10 13:00:00,55.35,55.37,55.34,55.36,16780.0,50.915,50.9334,50.9058,50.9242,16780.0
2017-07-10 13:05:00,55.36,55.38,55.35,55.38,39666.0,50.9242,50.9426,50.915,50.9426,39666.0
2017-07-10 13:10:00,55.37,55.38,55.34,55.35,49023.0,50.9334,50.9426,50.9058,50.915,49023.0
2017-07-10 13:15:00,55.35,55.38,55.34,55.35,42888.0,50.915,50.9426,50.9058,50.915,42888.0
2017-07-10 13:20:00,55.35,55.36,55.33,55.34,18444.0,50.915,50.9242,50.8966,50.9058,18444.0
2017-07-10 13:25:00,55.34,55.36,55.33,55.34,20232.0,50.9058,50.9242,50.8966,50.9058,20232.0
2017-07-10 13:30:00,55.34,55.36,55.33,55.35,26321.0,50.9058,50.9242,50.8966,50.915,26321.0
2017-07-10 13:35:00,55.36,55.36,55.34,55.35,14824.0,50.9242,50.9242,50.9058,50.915,14824.0
2017-07-10 13:40:00,55.34,55.38,55.34,55.37,41918.0,50.9058,50.9426,50.9058,50.9334,41918.0
2017-07-10 13:45:00,55.38,55.39,55.36,55.39,42698.0,50.9426,50.9518,50.9242,50.9518,42698.0
2017-07-10 13:50:00,55.39,55.44,55.39,55.44,35757.0,50.9518,50.9977,50.9518,50.9977,35757.0
2017-07-10 13:55:00,55.44,55.44,55.41,55.43,61702.0,50.9977,50.9977,50.9701,50.9885,61702.0
2017-07-10 14:00:00,55.43,55.45,55.42,55.44,18147.0,50.9885,51.0069,50.9793,50.9977,18147.0
2017-07-10 14:05:00,55.45,55.46,55.42,55.44,35105.0,51.0069,51.0161,50.9793,50.9977,35105.0
2017-07-10 14:10:00,55.44,55.46,55.43,55.46,47658.0,50.9977,51.0161,50.9885,51.0161,47658.0
2017-07-10 14:15:00,55.46,55.46,55.44,55.45,29546.0,51.0161,51.0161,50.9977,51.0069,29546.0
2017-07-10 14:20:00,55.45,55.46,55.43,55.44,46298.0,51.0069,51.0161,50.9885,50.9977,46298.0
2017-07-10 14:25:00,55.44,55.44,55.42,55.43,25880.0,50.9977,50.9977,50.9793,50.9885,25880.0
2017-07-10 14:30:00,55.43,55.44,55.41,55.43,35730.0,50.9885,50.9977,50.9701,50.9885,35730.0
2017-07-10 14:35:00,55.43,55.45,55.41,55.44,35825.0,50.9885,51.0069,50.9701,50.9977,35825.0
2017-07-10 14:40:00,55.45,55.47,55.43,55.47,29482.0,51.0069,51.0253,50.9885,51.0253,29482.0
2017-07-10 14:45:00,55.47,55.47,55.44,55.44,45095.0,51.0253,51.0253,50.9977,50.9977,45095.0
2017-07-10 14:50:00,55.45,55.45,55.42,55.42,25453.0,51.0069,51.0069,50.9793,50.9793,25453.0
2017-07-10 14:55:00,55.42,55.44,55.41,55.44,75029.0,50.9793,50.9977,50.9701,50.9977,75029.0
2017-07-10 15:00:00,55.44,55.46,55.43,55.46,45449.0,50.9977,51.0161,50.9885,51.0161,45449.0
2017-07-10 15:05:00,55.45,55.46,55.43,55.44,83711.0,51.0069,51.0161,50.9885,50.9977,83711.0
2017-07-10 15:10:00,55.44,55.46,55.43,55.45,50273.0,50.9977,51.0161,50.9885,51.0069,50273.0
2017-07-10 15:15:00,55.45,55.45,55.39,55.41,84587.0,51.0069,51.0069,50.9518,50.9701,84587.0
2017-07-10 15:20:00,55.41,55.42,55.4,55.4,56094.0,50.9701,50.9793,50.961,50.961,56094.0
2017-07-10 15:25:00,55.4,55.44,55.4,55.44,38283.0,50.961,50.9977,50.961,50.9977,38283.0
2017-07-10 15:30:00,55.44,55.47,55.43,55.46,104734.0,50.9977,51.0253,50.9885,51.0161,104734.0
2017-07-10 15:35:00,55.47,55.52,55.46,55.52,219036.0,51.0253,51.0713,51.0161,51.0713,219036.0
2017-07-10 15:40:00,55.51,55.54,55.48,55.48,222429.0,51.0621,51.0897,51.0345,51.0345,222429.0
2017-07-10 15:45:00,55.48,55.5,55.46,55.47,153065.0,51.0345,51.0529,51.0161,51.0253,153065.0
2017-07-10 15:50:00,55.46,55.47,55.42,55.43,388708.0,51.0161,51.0253,50.9793,50.9885,388708.0
2017-07-10 15:55:00,55.43,55.46,55.39,55.4,440999.0,50.9885,51.0161,50.9518,50.961,440999.0
2017-07-11 09:30:00,55.35,55.36,55.27,55.31,98791.0,50.915,50.9242,50.8414,50.8782,98791.0
2017-07-11 09:35:00,55.31,55.33,55.26,55.3,109589.0,50.8782,50.8966,50.8322,50.869,109589.0
2017-07-11 09:40:00,55.3,55.35,55.27,55.34,84809.0,50.869,50.915,50.8414,50.9058,84809.0
2017-07-11 09:45:00,55.34,55.36,55.3,55.35,59917.0,50.9058,50.9242,50.869,50.915,59917.0
2017-07-11 09:50:00,55.36,55.39,55.33,55.39,61276.0,50.9242,50.9518,50.8966,50.9518,61276.0
2017-07-11 09:55:00,55.39,55.44,55.39,55.43,65812.0,50.9518,50.9977,50.9518,50.9885,65812.0
2017-07-11 10:00:00,55.43,55.43,55.37,55.39,94420.0,50.9885,50.9885,50.9334,50.9518,94420.0
2017-07-11 10:05:00,55.38,55.48,55.37,55.47,65724.0,50.9426,51.0345,50.9334,51.0253,65724.0
2017-07-11 10:10:00,55.47,55.48,55.44,55.48,27365.0,51.0253,51.0345,50.9977,51.0345,27365.0
2017-07-11 10:15:00,55.47,55.56,55.44,55.55,154853.0,51.0253,51.1081,50.9977,51.0989,154853.0
2017-07-11 10:20:00,55.55,55.56,55.51,55.52,46666.0,51.0989,51.1081,51.0621,51.0713,46666.0
2017-07-11 10:25:00,55.53,55.56,55.53,55.54,27176.0,51.0805,51.1081,51.0805,51.0897,27176.0
2017-07-11 10:30:00,55.54,55.59,55.53,55.54,49623.0,51.0897,51.1357,51.0805,51.0897,49623.0
2017-07-11 10:35:00,55.54,55.57,55.52,55.56,40924.0,51.0897,51.1173,51.0713,51.1081,40924.0
2017-07-11 10:40:00,55.55,55.56,55.52,55.55,86617.0,51.0989,51.1081,51.0713,51.0989,86617.0
2017-07-11 10:45:00,55.55,55.56,55.53,55.53,27033.0,51.0989,51.1081,51.0805,51.0805,27033.0
2017-07-11 10:50:00,55.53,55.53,55.48,55.48,70548.0,51.0805,51.0805,51.0345,51.0345,70548.0
2017-07-11 10:55:00,55.49,55.51,55.46,55.48,42918.0,51.0437,51.0621,51.0161,51.0345,42918.0
2017-07-11 11:00:00,55.48,55.5,55.47,55.49,94932.0,51.0345,51.0529,51.0253,51.0437,94932.0
2017-07-11 11:05:00,55.49,55.53,55.48,55.5,165962.0,51.0437,51.0805,51.0345,51.0529,165962.0
2017-07-11 11:10:00,55.5,55.51,55.44,55.45,97010.0,51.0529,51.0621,50.9977,51.0069,97010.0
2017-07-11 11:15:00,55.44,55.45,55.41,55.42,60503.0,50.9977,51.0069,50.9701,50.9793,60503.0
2017-07-11 11:20:00,55.42,55.42,55.23,55.25,265275.0,50.9793,50.9793,50.8046,50.823,265275.0
2017-07-11 11:25:00,55.25,55.28,55.14,55.27,313857.0,50.823,50.8506,50.7218,50.8414,313857.0
2017-07-11 11:30:00,55.26,55.33,55.25,55.33,166510.0,50.8322,50.8966,50.823,50.8966,166510.0
2017-07-11 11:35:00,55.32,55.37,55.29,55.32,162853.0,50.8874,50.9334,50.8598,50.8874,162853.0
2017-07-11 11:40:00,55.33,55.36,55.31,55.34,138929.0,50.8966,50.9242,50.8782,50.9058,138929.0
2017-07-11 11:45:00,55.34,55.35,55.3,55.32,78121.0,50.9058,50.915,50.869,50.8874,78121.0
2017-07-11 11:50:00,55.32,55.41,55.3,55.39,61401.0,50.8874,50.9701,50.869,50.9518,61401.0
2017-07-11 11:55:00,55.39,55.4,55.36,55.37,68689.0,50.9518,50.961,50.9242,50.9334,68689.0
2017-07-11 12:00:00,55.38,55.4,55.35,55.39,78283.0,50.9426,50.961,50.915,50.9518,78283.0
2017-07-11 12:05:00,55.39,55.39,55.3,55.33,122733.0,50.9518,50.9518,50.869,50.8966,122733.0
2017-07-11 12:10:00,55.33,55.35,55.32,55.33,19514.0,50.8966,50.915,50.8874,50.8966,19514.0
2017-07-11 12:15:00,55.33,55.33,55.25,55.27,60104.0,50.8966,50.8966,50.823,50.8414,60104.0
2017-07-11 12:20:00,55.27,55.31,55.27,55.28,34868.0,50.8414,50.8782,50.8414,50.8506,34868.0
2017-07-11 12:25:00,55.27,55.32,55.25,55.32,60539.0,50.8414,50.8874,50.823,50.8874,60539.0
2017-07-11 12:30:00,55.32,55.33,55.3,55.3,20567.0,50.8874,50.8966,50.869,50.869,20567.0
2017-07-11 12:35:00,55.29,55.34,55.29,55.31,21431.0,50.8598,50.9058,50.8598,50.8782,21431.0
2017-07-11 12:40:00,55.32,55.38,55.31,55.37,33048.0,50.8874,50.9426,50.8782,50.9334,33048.0
2017-07-11 12:45:00,55.38,55.4,55.36,55.39,17836.0,50.9426,50.961,50.9242,50.9518,17836.0
2017-07-11 12:50:00,55.39,55.41,55.39,55.4,57660.0,50.9518,50.9701,50.9518,50.961,57660.0
2017-07-11 12:55:00,55.4,55.41,55.37,55.38,42559.0,50.961,50.9701,50.9334,50.9426,42559.0
2017-07-11 13:00:00,55.39,55.41,55.38,55.38,25068.0,50.9518,50.9701,50.9426,50.9426,25068.0
2017-07-11 13:05:00,55.39,55.4,55.36,55.37,18751.0,50.9518,50.961,50.9242,50.9334,18751.0
2017-07-11 13:10:00,55.37,55.4,55.36,55.37,14549.0,50.9334,50.961,50.9242,50.9334,14549.0
2017-07-11 13:15:00,55.38,55.42,55.37,55.41,15687.0,50.9426,50.9793,50.9334,50.9701,15687.0
2017-07-11 13:20:00,55.41,55.42,55.4,55.4,19886.0,50.9701,50.9793,50.961,50.961,19886.0
2017-07-11 13:25:00,55.41,55.41,55.37,55.38,66518.0,50.9701,50.9701,50.9334,50.9426,66518.0
2017-07-11 13:30:00,55.38,55.4,55.36,55.37,40708.0,50.9426,50.961,50.9242,50.9334,40708.0
2017-07-11 13:35:00,55.37,55.4,55.36,55.4,39544.0,50.9334,50.961,50.9242,50.961,39544.0
2017-07-11 13:40:00,55.4,55.53,55.4,55.52,124734.0,50.961,51.0805,50.961,51.0713,124734.0
2017-07-11 13:45:00,55.51,55.53,55.49,55.51,79209.0,51.0621,51.0805,51.0437,51.0621,79209.0
2017-07-11 13:50:00,55.51,55.52,55.49,55.51,28038.0,51.0621,51.0713,51.0437,51.0621,28038.0
2017-07-11 13:55:00,55.51,55.54,55.5,55.54,33331.0,51.0621,51.0897,51.0529,51.0897,33331.0
2017-07-11 14:00:00,55.54,55.6,55.53,55.58,70362.0,51.0897,51.1449,51.0805,51.1265,70362.0
2017-07-11 14:05:00,55.58,55.58,55.53,55.54,18816.0,51.1265,51.1265,51.0805,51.0897,18816.0
2017-07-11 14:10:00,55.54,55.57,55.54,55.55,59744.0,51.0897,51.1173,51.0897,51.0989,59744.0
2017-07-11 14:15:00,55.55,55.56,55.5,55.51,46024.0,51.0989,51.1081,51.0529,51.0621,46024.0
2017-07-11 14:20:00,55.52,55.55,55.51,55.54,18710.0,51.0713,51.0989,51.0621,51.0897,18710.0
2017-07-11 14:25:00,55.54,55.56,55.52,55.55,24172.0,51.0897,51.1081,51.0713,51.0989,24172.0
2017-07-11 14:30:00,55.55,55.56,55.53,55.55,15808.0,51.0989,51.1081,51.0805,51.0989,15808.0
2017-07-11 14:35:00,55.54,55.55,55.52,55.53,38150.0,51.0897,51.0989,51.0713,51.0805,38150.0
2017-07-11 14:40:00,55.53,55.54,55.51,55.53,98966.0,51.0805,51.0897,51.0621,51.0805,98966.0
2017-07-11 14:45:00,55.53,55.54,55.52,55.52,32670.0,51.0805,51.0897,51.0713,51.0713,32670.0
2017-07-11 14:50:00,55.52,55.52,55.49,55.51,27742.0,51.0713,51.0713,51.0437,51.0621,27742.0
2017-07-11 14:55:00,55.51,55.52,55.48,55.5,51952.0,51.0621,51.0713,51.0345,51.0529,51952.0
2017-07-11 15:00:00,55.5,55.51,55.49,55.49,29301.0,51.0529,51.0621,51.0437,51.0437,29301.0
2017-07-11 15:05:00,55.5,55.54,55.49,55.52,90752.0,51.0529,51.0897,51.0437,51.0713,90752.0
2017-07-11 15:10:00,55.53,55.57,55.53,55.57,79096.0,51.0805,51.1173,51.0805,51.1173,79096.0
2017-07-11 15:15:00,55.56,55.58,55.54,55.57,60238.0,51.1081,51.1265,51.0897,51.1173,60238.0
2017-07-11 15:20:00,55.56,55.58,55.55,55.56,40793.0,51.1081,51.1265,51.0989,51.1081,40793.0
2017-07-11 15:25:00,55.56,55.57,55.54,55.55,46266.0,51.1081,51.1173,51.0897,51.0989,46266.0
2017-07-11 15:30:00,55.54,55.62,55.54,55.59,102548.0,51.0897,51.1633,51.0897,51.1357,102548.0
2017-07-11 15:35:00,55.6,55.61,55.57,55.57,98612.0,51.1449,51.1541,51.1173,51.1173,98612.0
2017-07-11 15:40:00,55.57,55.58,55.55,55.58,67443.0,51.1173,51.1265,51.0989,51.1265,67443.0
2017-07-11 15:45:00,55.57,55.58,55.55,55.55,144171.0,51.1173,51.1265,51.0989,51.0989,144171.0
2017-07-11 15:50:00,55.55,55.56,55.53,55.55,190632.0,51.0989,51.1081,51.0805,51.0989,190632.0
2017-07-11 15:55:00,55.55,55.58,55.53,55.55,717780.0,51.0989,51.1265,51.0805,51.0989,717780.0
2017-07-12 09:30:00,55.91,56.01,55.88,55.95,577736.0,51.4301,51.5221,51.4025,51.4669,577736.0
2017-07-12 09:35:00,55.95,55.99,55.9,55.94,274956.0,51.4669,51.5037,51.4209,51.4577,274956.0
2017-07-12 09:40:00,55.95,56.03,55.95,56.0,265710.0,51.4669,51.5405,51.4669,51.5129,265710.0
2017-07-12 09:45:00,56.0,56.02,55.94,55.96,175477.0,51.5129,51.5313,51.4577,51.4761,175477.0
2017-07-12 09:50:00,55.96,56.03,55.87,55.9,192191.0,51.4761,51.5405,51.3933,51.4209,192191.0
2017-07-12 09:55:00,55.9,55.96,55.89,55.95,99582.0,51.4209,51.4761,51.4117,51.4669,99582.0
2017-07-12 10:00:00,55.95,56.0,55.94,55.95,170945.0,51.4669,51.5129,51.4577,51.4669,170945.0
2017-07-12 10:05:00,55.95,56.0,55.94,55.96,237006.0,51.4669,51.5129,51.4577,51.4761,237006.0
2017-07-12 10:10:00,55.96,55.98,55.94,55.96,67756.0,51.4761,51.4945,51.4577,51.4761,67756.0
2017-07-12 10:15:00,55.96,55.99,55.95,55.98,39003.0,51.4761,51.5037,51.4669,51.4945,39003.0
2017-07-12 10:20:00,55.98,56.04,55.96,56.01,128859.0,51.4945,51.5497,51.4761,51.5221,128859.0
2017-07-12 10:25:00,56.0,56.06,55.99,56.03,103680.0,51.5129,51.5681,51.5037,51.5405,103680.0
2017-07-12 10:30:00,56.03,56.03,55.94,55.94,131127.0,51.5405,51.5405,51.4577,51.4577,131127.0
2017-07-12 10:35:00,55.95,55.97,55.93,55.96,103910.0,51.4669,51.4853,51.4485,51.4761,103910.0
2017-07-12 10:40:00,55.96,55.98,55.91,55.96,124541.0,51.4761,51.4945,51.4301,51.4761,124541.0
2017-07-12 10:45:00,55.96,55.99,55.95,55.95,65701.0,51.4761,51.5037,51.4669,51.4669,65701.0
2017-07-12 10:50:00,55.95,55.98,55.94,55.96,55467.0,51.4669,51.4945,51.4577,51.4761,55467.0
2017-07-12 10:55:00,55.96,55.98,55.93,55.96,53072.0,51.4761,51.4945,51.4485,51.4761,53072.0
2017-07-12 11:00:00,55.96,56.04,55.95,56.03,642831.0,51.4761,51.5497,51.4669,51.5405,642831.0
2017-07-12 11:05:00,56.03,56.05,56.0,56.01,145999.0,51.5405,51.5589,51.5129,51.5221,145999.0
2017-07-12 11:10:00,56.01,56.05,56.0,56.04,66247.0,51.5221,51.5589,51.5129,51.5497,66247.0
2017-07-12 11:15:00,56.03,56.08,56.03,56.07,106755.0,51.5405,51.5865,51.5405,51.5773,106755.0
2017-07-12 11:20:00,56.07,56.09,56.05,56.07,38225.0,51.5773,51.5957,51.5589,51.5773,38225.0
2017-07-12 11:25:00,56.06,56.09,56.05,56.07,56022.0,51.5681,51.5957,51.5589,51.5773,56022.0
2017-07-12 11:30:00,56.06,56.08,56.04,56.07,54912.0,51.5681,51.5865,51.5497,51.5773,54912.0
2017-07-12 11:35:00,56.07,56.07,56.04,56.05,31528.0,51.5773,51.5773,51.5497,51.5589,31528.0
2017-07-12 11:40:00,56.05,56.06,56.03,56.05,26876.0,51.5589,51.5681,51.5405,51.5589,26876.0
2017-07-12 11:45:00,56.05,56.09,56.05,56.09,267534.0,51.5589,51.5957,51.5589,51.5957,267534.0
2017-07-12 11:50:00,56.08,56.08,56.05,56.06,37125.0,51.5865,51.5865,51.5589,51.5681,37125.0
2017-07-12 11:55:00,56.06,56.09,56.06,56.09,2288980.0,51.5681,51.5957,51.5681,51.5957,2288980.0
2017-07-12 12:00:00,56.09,56.1,56.06,56.09,182099.0,51.5957,51.6049,51.5681,51.5957,182099.0
2017-07-12 12:05:00,56.09,56.12,56.07,56.09,100292.0,51.5957,51.6233,51.5773,51.5957,100292.0
2017-07-12 12:10:00,56.1,56.12,56.03,56.03,181076.0,51.6049,51.6233,51.5405,51.5405,181076.0
2017-07-12 12:15:00,56.02,56.05,56.01,56.04,68401.0,51.5313,51.5589,51.5221,51.5497,68401.0
2017-07-12 12:20:00,56.03,56.05,56.02,56.04,49735.0,51.5405,51.5589,51.5313,51.5497,49735.0
2017-07-12 12:25:00,56.04,56.09,56.04,56.09,45810.0,51.5497,51.5957,51.5497,51.5957,45810.0
2017-07-12 12:30:00,56.09,56.09,56.07,56.07,30946.0,51.5957,51.5957,51.5773,51.5773,30946.0
2017-07-12 12:35:00,56.08,56.09,56.06,56.08,41103.0,51.5865,51.5957,51.5681,51.5865,41103.0
2017-07-12 12:40:00,56.08,56.09,56.05,56.06,17757.0,51.5865,51.5957,51.5589,51.5681,17757.0
2017-07-12 12:45:00,56.06,56.08,56.03,56.05,38812.0,51.5681,51.5865,51.5405,51.5589,38812.0
2017-07-12 12:50:00,56.05,56.07,56.04,56.05,56757.0,51.5589,51.5773,51.5497,51.5589,56757.0
2017-07-12 12:55:00,56.06,56.09,56.05,56.08,77088.0,51.5681,51.5957,51.5589,51.5865,77088.0
2017-07-12 13:00:00,56.09,56.11,56.07,56.1,50498.0,51.5957,51.6141,51.5773,51.6049,50498.0
2017-07-12 13:05:00,56.1,56.11,56.07,56.09,47390.0,51.6049,51.6141,51.5773,51.5957,47390.0
2017-07-12 13:10:00,56.09,56.1,56.06,56.08,537252.0,51.5957,51.6049,51.5681,51.5865,537252.0
2017-07-12 13:15:00,56.08,56.09,56.07,56.07,79197.0,51.5865,51.5957,51.5773,51.5773,79197.0
2017-07-12 13:20:00,56.07,56.09,56.05,56.07,157174.0,51.5773,51.5957,51.5589,51.5773,157174.0
2017-07-12 13:25:00,56.07,56.1,56.06,56.09,57018.0,51.5773,51.6049,51.5681,51.5957,57018.0
2017-07-12 13:30:00,56.1,56.11,56.09,56.11,101155.0,51.6049,51.6141,51.5957,51.6141,101155.0
2017-07-12 13:35:00,56.11,56.17,56.1,56.15,309662.0,51.6141,51.6693,51.6049,51.6509,309662.0
2017-07-12 13:40:00,56.15,56.17,56.14,56.15,109041.0,51.6509,51.6693,51.6417,51.6509,109041.0
2017-07-12 13:45:00,56.14,56.16,56.14,56.16,124284.0,51.6417,51.6601,51.6417,51.6601,124284.0
2017-07-12 13:50:00,56.16,56.16,56.11,56.16,181034.0,51.6601,51.6601,51.6141,51.6601,181034.0
2017-07-12 13:55:00,56.16,56.19,56.15,56.19,156432.0,51.6601,51.6877,51.6509,51.6877,156432.0
2017-07-12 14:00:00,56.19,56.19,56.16,56.16,136615.0,51.6877,51.6877,51.6601,51.6601,136615.0
2017-07-12 14:05:00,56.16,56.17,56.13,56.15,79510.0,51.6601,51.6693,51.6325,51.6509,79510.0
2017-07-12 14:10:00,56.15,56.16,56.14,56.16,98884.0,51.6509,51.6601,51.6417,51.6601,98884.0
2017-07-12 14:15:00,56.16,56.22,56.15,56.2,173088.0,51.6601,51.7152,51.6509,51.6968,173088.0
2017-07-12 14:20:00,56.2,56.21,56.18,56.2,91679.0,51.6968,51.706,51.6785,51.6968,91679.0
2017-07-12 14:25:00,56.2,56.22,56.18,56.22,79432.0,51.6968,51.7152,51.6785,51.7152,79432.0
2017-07-12 14:30:00,56.22,56.23,56.2,56.22,171584.0,51.7152,51.7244,51.6968,51.7152,171584.0
2017-07-12 14:35:00,56.21,56.22,56.2,56.22,99905.0,51.706,51.7152,51.6968,51.7152,99905.0
2017-07-12 14:40:00,56.22,56.24,56.21,56.23,230829.0,51.7152,51.7336,51.706,51.7244,230829.0
2017-07-12 14:45:00,56.23,56.23,56.2,56.21,205453.0,51.7244,51.7244,51.6968,51.706,205453.0
2017-07-12 14:50:00,56.21,56.25,56.2,56.23,371419.0,51.706,51.7428,51.6968,51.7244,371419.0
2017-07-12 14:55:00,56.23,56.24,56.21,56.22,188803.0,51.7244,51.7336,51.706,51.7152,188803.0
2017-07-12 15:00:00,56.22,56.24,56.21,56.22,130048.0,51.7152,51.7336,51.706,51.7152,130048.0
2017-07-12 15:05:00,56.22,56.26,56.22,56.25,86793.0,51.7152,51.752,51.7152,51.7428,86793.0
2017-07-12 15:10:00,56.26,56.28,56.24,56.28,73435.0,51.752,51.7704,51.7336,51.7704,73435.0
2017-07-12 15:15:00,56.28,56.28,56.25,56.26,74348.0,51.7704,51.7704,51.7428,51.752,74348.0
2017-07-12 15:20:00,56.26,56.28,56.25,56.26,49758.0,51.752,51.7704,51.7428,51.752,49758.0
2017-07-12 15:25:00,56.26,56.27,56.22,56.24,95002.0,51.752,51.7612,51.7152,51.7336,95002.0
2017-07-12 15:30:00,56.24,56.27,56.22,56.25,138814.0,51.7336,51.7612,51.7152,51.7428,138814.0
2017-07-12 15:35:00,56.24,56.27,56.24,56.27,96239.0,51.7336,51.7612,51.7336,51.7612,96239.0
2017-07-12 15:40:00,56.27,56.28,56.25,56.28,161610.0,51.7612,51.7704,51.7428,51.7704,161610.0
2017-07-12 15:45:00,56.28,56.3,56.27,56.28,473694.0,51.7704,51.7888,51.7612,51.7704,473694.0
2017-07-12 15:50:00,56.28,56.29,56.24,56.27,452490.0,51.7704,51.7796,51.7336,51.7612,452490.0
2017-07-12 15:55:00,56.26,56.27,56.22,56.25,1050632.0,51.752,51.7612,51.7152,51.7428,1050632.0
2017-07-13 09:30:00,56.33,56.36,56.23,56.32,271524.0,51.8164,51.844,51.7244,51.8072,271524.0
2017-07-13 09:35:00,56.33,56.39,56.33,56.35,159266.0,51.8164,51.8716,51.8164,51.8348,159266.0
2017-07-13 09:40:00,56.36,56.37,56.3,56.33,97715.0,51.844,51.8532,51.7888,51.8164,97715.0
2017-07-13 09:45:00,56.34,56.41,56.34,56.41,213852.0,51.8256,51.89,51.8256,51.89,213852.0
2017-07-13 09:50:00,56.41,56.47,56.4,56.46,51996.0,51.89,51.9452,51.8808,51.936,51996.0
2017-07-13 09:55:00,56.47,56.54,56.46,56.52,95386.0,51.9452,52.0096,51.936,51.9912,95386.0
2017-07-13 10:00:00,56.52,56.56,56.52,56.54,253912.0,51.9912,52.028,51.9912,52.0096,253912.0
2017-07-13 10:05:00,56.54,56.55,56.5,56.53,72306.0,52.0096,52.0188,51.9728,52.0004,72306.0
2017-07-13 10:10:00,56.53,56.55,56.48,56.49,83005.0,52.0004,52.0188,51.9544,51.9636,83005.0
2017-07-13 10:15:00,56.48,56.49,56.37,56.38,147315.0,51.9544,51.9636,51.8532,51.8624,147315.0
2017-07-13 10:20:00,56.38,56.43,56.37,56.39,51808.0,51.8624,51.9084,51.8532,51.8716,51808.0
2017-07-13 10:25:00,56.38,56.4,56.3,56.34,106047.0,51.8624,51.8808,51.7888,51.8256,106047.0
2017-07-13 10:30:00,56.33,56.36,56.27,56.35,140471.0,51.8164,51.844,51.7612,51.8348,140471.0
2017-07-13 10:35:00,56.35,56.37,56.24,56.3,110995.0,51.8348,51.8532,51.7336,51.7888,110995.0
2017-07-13 10:40:00,56.3,56.32,56.28,56.29,36891.0,51.7888,51.8072,51.7704,51.7796,36891.0
2017-07-13 10:45:00,56.28,56.36,56.28,56.33,80587.0,51.7704,51.844,51.7704,51.8164,80587.0
2017-07-13 10:50:00,56.34,56.39,56.33,56.38,49470.0,51.8256,51.8716,51.8164,51.8624,49470.0
2017-07-13 10:55:00,56.38,56.38,56.35,56.38,21065.0,51.8624,51.8624,51.8348,51.8624,21065.0
2017-07-13 11:00:00,56.38,56.42,56.36,56.41,103404.0,51.8624,51.8992,51.844,51.89,103404.0
2017-07-13 11:05:00,56.42,56.44,56.4,56.42,31954.0,51.8992,51.9176,51.8808,51.8992,31954.0
2017-07-13 11:10:00,56.42,56.43,56.38,56.4,35929.0,51.8992,51.9084,51.8624,51.8808,35929.0
2017-07-13 11:15:00,56.4,56.42,56.36,56.4,202740.0,51.8808,51.8992,51.844,51.8808,202740.0
2017-07-13 11:20:00,56.4,56.41,56.37,56.38,41305.0,51.8808,51.89,51.8532,51.8624,41305.0
2017-07-13 11:25:00,56.38,56.41,56.34,56.35,52042.0,51.8624,51.89,51.8256,51.8348,52042.0
2017-07-13 11:30:00,56.35,56.42,56.34,56.4,31629.0,51.8348,51.8992,51.8256,51.8808,31629.0
2017-07-13 11:35:00,56.41,56.41,56.36,56.37,31708.0,51.89,51.89,51.844,51.8532,31708.0
2017-07-13 11:40:00,56.37,56.38,56.35,56.36,32297.0,51.8532,51.8624,51.8348,51.844,32297.0
2017-07-13 11:45:00,56.35,56.41,56.33,56.4,104003.0,51.8348,51.89,51.8164,51.8808,104003.0
2017-07-13 11:50:00,56.4,56.48,56.4,56.47,105066.0,51.8808,51.9544,51.8808,51.9452,105066.0
2017-07-13 11:55:00,56.47,56.49,56.47,56.48,20661.0,51.9452,51.9636,51.9452,51.9544,20661.0
2017-07-13 12:00:00,56.48,56.49,56.46,56.47,43026.0,51.9544,51.9636,51.936,51.9452,43026.0
2017-07-13 12:05:00,56.48,56.49,56.47,56.49,38025.0,51.9544,51.9636,51.9452,51.9636,38025.0
2017-07-13 12:10:00,56.49,56.49,56.47,56.48,19622.0,51.9636,51.9636,51.9452,51.9544,19622.0
2017-07-13 12:15:00,56.49,56.52,56.48,56.52,60854.0,51.9636,51.9912,51.9544,51.9912,60854.0
2017-07-13 12:20:00,56.51,56.55,56.51,56.54,57514.0,51.982,52.0188,51.982,52.0096,57514.0
2017-07-13 12:25:00,56.54,56.56,56.53,56.54,19466.0,52.0096,52.028,52.0004,52.0096,19466.0
2017-07-13 12:30:00,56.54,56.54,56.51,56.52,34273.0,52.0096,52.0096,51.982,51.9912,34273.0
2017-07-13 12:35:00,56.52,56.55,56.51,56.54,39323.0,51.9912,52.0188,51.982,52.0096,39323.0
2017-07-13 12:40:00,56.54,56.55,56.51,56.52,27218.0,52.0096,52.0188,51.982,51.9912,27218.0
2017-07-13 12:45:00,56.51,56.55,56.51,56.54,25576.0,51.982,52.0188,51.982,52.0096,25576.0
2017-07-13 12:50:00,56.54,56.54,56.52,56.54,18868.0,52.0096,52.0096,51.9912,52.0096,18868.0
2017-07-13 12:55:00,56.54,56.55,56.53,56.54,34013.0,52.0096,52.0188,52.0004,52.0096,34013.0
2017-07-13 13:00:00,56.53,56.55,56.5,56.5,40893.0,52.0004,52.0188,51.9728,51.9728,40893.0
2017-07-13 13:05:00,56.51,56.53,56.5,56.52,49264.0,51.982,52.0004,51.9728,51.9912,49264.0
2017-07-13 13:10:00,56.52,56.52,56.5,56.52,33446.0,51.9912,51.9912,51.9728,51.9912,33446.0
2017-07-13 13:15:00,56.52,56.53,56.49,56.5,34041.0,51.9912,52.0004,51.9636,51.9728,34041.0
2017-07-13 13:20:00,56.5,56.5,56.47,56.48,52191.0,51.9728,51.9728,51.9452,51.9544,52191.0
2017-07-13 13:25:00,56.48,56.51,56.48,56.5,134688.0,51.9544,51.982,51.9544,51.9728,134688.0
2017-07-13 13:30:00,56.51,56.51,56.46,56.47,25722.0,51.982,51.982,51.936,51.9452,25722.0
2017-07-13 13:35:00,56.47,56.49,56.46,56.48,86854.0,51.9452,51.9636,51.936,51.9544,86854.0
2017-07-13 13:40:00,56.48,56.49,56.46,56.46,32383.0,51.9544,51.9636,51.936,51.936,32383.0
2017-07-13 13:45:00,56.47,56.47,56.37,56.38,97343.0,51.9452,51.9452,51.8532,51.8624,97343.0
2017-07-13 13:50:00,56.38,56.38,56.33,56.35,67605.0,51.8624,51.8624,51.8164,51.8348,67605.0
2017-07-13 13:55:00,56.34,56.4,56.31,56.39,188658.0,51.8256,51.8808,51.798,51.8716,188658.0
2017-07-13 14:00:00,56.39,56.39,56.33,56.34,38046.0,51.8716,51.8716,51.8164,51.8256,38046.0
2017-07-13 14:05:00,56.34,56.34,56.28,56.32,75200.0,51.8256,51.8256,51.7704,51.8072,75200.0
2017-07-13 14:10:00,56.32,56.38,56.32,56.37,86837.0,51.8072,51.8624,51.8072,51.8532,86837.0
2017-07-13 14:15:00,56.37,56.39,56.36,56.39,172501.0,51.8532,51.8716,51.844,51.8716,172501.0
2017-07-13 14:20:00,56.39,56.42,56.39,56.42,46340.0,51.8716,51.8992,51.8716,51.8992,46340.0
2017-07-13 14:25:00,56.42,56.44,56.37,56.38,68166.0,51.8992,51.9176,51.8532,51.8624,68166.0
2017-07-13 14:30:00,56.38,56.41,56.36,56.39,77619.0,51.8624,51.89,51.844,51.8716,77619.0
2017-07-13 14:35:00,56.4,56.41,56.38,56.4,56483.0,51.8808,51.89,51.8624,51.8808,56483.0
2017-07-13 14:40:00,56.39,56.41,56.38,56.38,76707.0,51.8716,51.89,51.8624,51.8624,76707.0
2017-07-13 14:45:00,56.38,56.42,56.37,56.41,38910.0,51.8624,51.8992,51.8532,51.89,38910.0
2017-07-13 14:50:00,56.41,56.42,56.38,56.39,57940.0,51.89,51.8992,51.8624,51.8716,57940.0
2017-07-13 14:55:00,56.39,56.4,56.37,56.39,104820.0,51.8716,51.8808,51.8532,51.8716,104820.0
2017-07-13 15:00:00,56.39,56.41,56.38,56.39,41304.0,51.8716,51.89,51.8624,51.8716,41304.0
2017-07-13 15:05:00,56.38,56.39,56.34,56.36,79336.0,51.8624,51.8716,51.8256,51.844,79336.0
2017-07-13 15:10:00,56.35,56.38,56.34,56.38,47800.0,51.8348,51.8624,51.8256,51.8624,47800.0
2017-07-13 15:15:00,56.38,56.38,56.34,56.35,62768.0,51.8624,51.8624,51.8256,51.8348,62768.0
2017-07-13 15:20:00,56.35,56.36,56.34,56.35,57468.0,51.8348,51.844,51.8256,51.8348,57468.0
2017-07-13 15:25:00,56.36,56.38,56.35,56.37,102334.0,51.844,51.8624,51.8348,51.8532,102334.0
2017-07-13 15:30:00,56.37,56.37,56.34,56.36,84191.0,51.8532,51.8532,51.8256,51.844,84191.0
2017-07-13 15:35:00,56.37,56.39,56.36,56.39,78861.0,51.8532,51.8716,51.844,51.8716,78861.0
2017-07-13 15:40:00,56.38,56.4,56.36,56.39,119578.0,51.8624,51.8808,51.844,51.8716,119578.0
2017-07-13 15:45:00,56.38,56.41,56.37,56.4,109599.0,51.8624,51.89,51.8532,51.8808,109599.0
2017-07-13 15:50:00,56.4,56.42,56.39,56.41,177060.0,51.8808,51.8992,51.8716,51.89,177060.0
2017-07-13 15:55:00,56.4,56.41,56.35,56.37,935911.0,51.8808,51.89,51.8348,51.8532,935911.0
2017-07-14 09:30:00,56.6,56.62,56.52,56.55,349117.0,52.0648,52.0832,51.9912,52.0188,349117.0
2017-07-14 09:35:00,56.55,56.6,56.53,56.58,235551.0,52.0188,52.0648,52.0004,52.0464,235551.0
2017-07-14 09:40:00,56.58,56.63,56.56,56.59,76020.0,52.0464,52.0924,52.028,52.0556,76020.0
2017-07-14 09:45:00,56.6,56.64,56.59,56.6,48679.0,52.0648,52.1016,52.0556,52.0648,48679.0
2017-07-14 09:50:00,56.6,56.61,56.56,56.57,31839.0,52.0648,52.074,52.028,52.0372,31839.0
2017-07-14 09:55:00,56.56,56.59,56.54,56.55,66733.0,52.028,52.0556,52.0096,52.0188,66733.0
2017-07-14 10:00:00,56.55,56.59,56.52,56.58,64356.0,52.0188,52.0556,51.9912,52.0464,64356.0
2017-07-14 10:05:00,56.58,56.58,56.52,56.56,61681.0,52.0464,52.0464,51.9912,52.028,61681.0
2017-07-14 10:10:00,56.57,56.6,56.56,56.59,23454.0,52.0372,52.0648,52.028,52.0556,23454.0
2017-07-14 10:15:00,56.59,56.63,56.58,56.61,50146.0,52.0556,52.0924,52.0464,52.074,50146.0
2017-07-14 10:20:00,56.61,56.62,56.58,56.59,39506.0,52.074,52.0832,52.0464,52.0556,39506.0
2017-07-14 10:25:00,56.59,56.6,56.56,56.59,59115.0,52.0556,52.0648,52.028,52.0556,59115.0
2017-07-14 10:30:00,56.59,56.59,56.54,56.57,23535.0,52.0556,52.0556,52.0096,52.0372,23535.0
2017-07-14 10:35:00,56.57,56.61,56.57,56.61,28354.0,52.0372,52.074,52.0372,52.074,28354.0
2017-07-14 10:40:00,56.6,56.6,56.57,56.59,12127.0,52.0648,52.0648,52.0372,52.0556,12127.0
2017-07-14 10:45:00,56.59,56.6,56.57,56.58,44281.0,52.0556,52.0648,52.0372,52.0464,44281.0
2017-07-14 10:50:00,56.57,56.61,56.57,56.6,61625.0,52.0372,52.074,52.0372,52.0648,61625.0
2017-07-14 10:55:00,56.6,56.61,56.57,56.6,45344.0,52.0648,52.074,52.0372,52.0648,45344.0
2017-07-14 11:00:00,56.6,56.6,56.55,56.57,60805.0,52.0648,52.0648,52.0188,52.0372,60805.0
2017-07-14 11:05:00,56.56,56.6,56.56,56.59,38894.0,52.028,52.0648,52.028,52.0556,38894.0
2017-07-14 11:10:00,56.59,56.63,56.58,56.62,53250.0,52.0556,52.0924,52.0464,52.0832,53250.0
2017-07-14 11:15:00,56.62,56.62,56.59,56.61,93475.0,52.0832,52.0832,52.0556,52.074,93475.0
2017-07-14 11:20:00,56.6,56.64,56.59,56.64,65154.0,52.0648,52.1016,52.0556,52.1016,65154.0
2017-07-14 11:25:00,56.64,56.66,56.62,56.65,109827.0,52.1016,52.12,52.0832,52.1108,109827.0
2017-07-14 11:30:00,56.66,56.66,56.63,56.64,26288.0,52.12,52.12,52.0924,52.1016,26288.0
2017-07-14 11:35:00,56.64,56.65,56.62,56.64,62743.0,52.1016,52.1108,52.0832,52.1016,62743.0
2017-07-14 11:40:00,56.63,56.63,56.61,56.62,42918.0,52.0924,52.0924,52.074,52.0832,42918.0
2017-07-14 11:45:00,56.62,56.63,56.61,56.62,14069.0,52.0832,52.0924,52.074,52.0832,14069.0
2017-07-14 11:50:00,56.62,56.63,56.61,56.63,11563.0,52.0832,52.0924,52.074,52.0924,11563.0
2017-07-14 11:55:00,56.63,56.63,56.62,56.62,6729.0,52.0924,52.0924,52.0832,52.0832,6729.0
2017-07-14 12:00:00,56.62,56.63,56.6,56.61,25374.0,52.0832,52.0924,52.0648,52.074,25374.0
2017-07-14 12:05:00,56.62,56.64,56.61,56.63,45892.0,52.0832,52.1016,52.074,52.0924,45892.0
2017-07-14 12:10:00,56.63,56.64,56.62,56.63,84894.0,52.0924,52.1016,52.0832,52.0924,84894.0
2017-07-14 12:15:00,56.64,56.64,56.62,56.62,56086.0,52.1016,52.1016,52.0832,52.0832,56086.0
2017-07-14 12:20:00,56.63,56.66,56.63,56.65,35038.0,52.0924,52.12,52.0924,52.1108,35038.0
2017-07-14 12:25:00,56.66,56.7,56.65,56.69,62974.0,52.12,52.1568,52.1108,52.1476,62974.0
2017-07-14 12:30:00,56.69,56.71,56.68,56.7,34440.0,52.1476,52.166,52.1384,52.1568,34440.0
2017-07-14 12:35:00,56.7,56.75,56.69,56.74,100493.0,52.1568,52.2028,52.1476,52.1936,100493.0
2017-07-14 12:40:00,56.74,56.76,56.73,56.74,44345.0,52.1936,52.212,52.1844,52.1936,44345.0
2017-07-14 12:45:00,56.75,56.76,56.74,56.76,37677.0,52.2028,52.212,52.1936,52.212,37677.0
2017-07-14 12:50:00,56.76,56.78,56.76,56.78,54321.0,52.212,52.2304,52.212,52.2304,54321.0
2017-07-14 12:55:00,56.79,56.79,56.75,56.76,94514.0,52.2396,52.2396,52.2028,52.212,94514.0
2017-07-14 13:00:00,56.75,56.76,56.74,56.76,24455.0,52.2028,52.212,52.1936,52.212,24455.0
2017-07-14 13:05:00,56.76,56.76,56.74,56.75,41673.0,52.212,52.212,52.1936,52.2028,41673.0
2017-07-14 13:10:00,56.75,56.77,56.74,56.76,41443.0,52.2028,52.2212,52.1936,52.212,41443.0
2017-07-14 13:15:00,56.76,56.77,56.74,56.76,28682.0,52.212,52.2212,52.1936,52.212,28682.0
2017-07-14 13:20:00,56.77,56.79,56.76,56.78,61204.0,52.2212,52.2396,52.212,52.2304,61204.0
2017-07-14 13:25:00,56.78,56.8,56.77,56.79,30215.0,52.2304,52.2488,52.2212,52.2396,30215.0
2017-07-14 13:30:00,56.8,56.82,56.77,56.77,52552.0,52.2488,52.2672,52.2212,52.2212,52552.0
2017-07-14 13:35:00,56.77,56.8,56.77,56.79,17462.0,52.2212,52.2488,52.2212,52.2396,17462.0
2017-07-14 13:40:00,56.78,56.79,56.77,56.77,16562.0,52.2304,52.2396,52.2212,52.2212,16562.0
2017-07-14 13:45:00,56.78,56.8,56.77,56.8,18852.0,52.2304,52.2488,52.2212,52.2488,18852.0
2017-07-14 13:50:00,56.8,56.83,56.79,56.82,30299.0,52.2488,52.2764,52.2396,52.2672,30299.0
2017-07-14 13:55:00,56.83,56.84,56.82,56.83,81792.0,52.2764,52.2856,52.2672,52.2764,81792.0
2017-07-14 14:00:00,56.83,56.85,56.82,56.83,67235.0,52.2764,52.2948,52.2672,52.2764,67235.0
2017-07-14 14:05:00,56.83,56.85,56.82,56.84,89805.0,52.2764,52.2948,52.2672,52.2856,89805.0
2017-07-14 14:10:00,56.84,56.87,56.84,56.86,144703.0,52.2856,52.3132,52.2856,52.304,144703.0
2017-07-14 14:15:00,56.86,56.87,56.85,56.86,93363.0,52.304,52.3132,52.2948,52.304,93363.0
2017-07-14 14:20:00,56.86,56.87,56.85,56.86,34998.0,52.304,52.3132,52.2948,52.304,34998.0
2017-07-14 14:25:00,56.86,56.87,56.84,56.85,38126.0,52.304,52.3132,52.2856,52.2948,38126.0
2017-07-14 14:30:00,56.85,56.87,56.85,56.86,11583.0,52.2948,52.3132,52.2948,52.304,11583.0
2017-07-14 14:35:00,56.87,56.87,56.83,56.85,52772.0,52.3132,52.3132,52.2764,52.2948,52772.0
2017-07-14 14:40:00,56.85,56.86,56.82,56.83,47387.0,52.2948,52.304,52.2672,52.2764,47387.0
2017-07-14 14:45:00,56.84,56.84,56.82,56.83,21332.0,52.2856,52.2856,52.2672,52.2764,21332.0
2017-07-14 14:50:00,56.82,56.83,56.81,56.82,38581.0,52.2672,52.2764,52.258,52.2672,38581.0
2017-07-14 14:55:00,56.82,56.82,56.81,56.81,7187.0,52.2672,52.2672,52.258,52.258,7187.0
2017-07-14 15:00:00,56.81,56.84,56.81,56.83,48322.0,52.258,52.2856,52.258,52.2764,48322.0
2017-07-14 15:05:00,56.84,56.85,56.83,56.85,48992.0,52.2856,52.2948,52.2764,52.2948,48992.0
2017-07-14 15:10:00,56.85,56.85,56.83,56.84,36823.0,52.2948,52.2948,52.2764,52.2856,36823.0
2017-07-14 15:15:00,56.85,56.86,56.83,56.86,66299.0,52.2948,52.304,52.2764,52.304,66299.0
2017-07-14 15:20:00,56.86,56.89,56.85,56.88,71883.0,52.304,52.3316,52.2948,52.3224,71883.0
2017-07-14 15:25:00,56.89,56.89,56.87,56.88,198887.0,52.3316,52.3316,52.3132,52.3224,198887.0
2017-07-14 15:30:00,56.88,56.89,56.87,56.89,85423.0,52.3224,52.3316,52.3132,52.3316,85423.0
2017-07-14 15:35:00,56.89,56.92,56.88,56.91,370842.0,52.3316,52.3592,52.3224,52.35,370842.0
2017-07-14 15:40:00,56.91,56.92,56.89,56.89,177242.0,52.35,52.3592,52.3316,52.3316,177242.0
2017-07-14 15:45:00,56.89,56.9,56.88,56.89,203457.0,52.3316,52.3408,52.3224,52.3316,203457.0
2017-07-14 15:50:00,56.89,56.9,56.86,56.86,321022.0,52.3316,52.3408,52.304,52.304,321022.0
2017-07-14 15:55:00,56.87,56.89,56.83,56.85,811192.0,52.3132,52.3316,52.2764,52.2948,811192.0
2017-07-17 09:30:00,56.91,56.95,56.86,56.92,300389.0,52.35,52.3868,52.304,52.3592,300389.0
2017-07-17 09:35:00,56.92,56.95,56.89,56.9,136733.0,52.3592,52.3868,52.3316,52.3408,136733.0
2017-07-17 09:40:00,56.91,56.91,56.83,56.91,74639.0,52.35,52.35,52.2764,52.35,74639.0
2017-07-17 09:45:00,56.92,56.95,56.91,56.92,78595.0,52.3592,52.3868,52.35,52.3592,78595.0
2017-07-17 09:50:00,56.92,56.94,56.88,56.9,95494.0,52.3592,52.3776,52.3224,52.3408,95494.0
2017-07-17 09:55:00,56.89,56.98,56.89,56.97,46788.0,52.3316,52.4143,52.3316,52.4052,46788.0
2017-07-17 10:00:00,56.98,57.01,56.96,57.0,61138.0,52.4143,52.4419,52.396,52.4327,61138.0
2017-07-17 10:05:00,57.01,57.03,57.0,57.01,81348.0,52.4419,52.4603,52.4327,52.4419,81348.0
2017-07-17 10:10:00,57.01,57.02,56.97,56.99,65808.0,52.4419,52.4511,52.4052,52.4235,65808.0
2017-07-17 10:15:00,56.99,56.99,56.95,56.98,42590.0,52.4235,52.4235,52.3868,52.4143,42590.0
2017-07-17 10:20:00,56.98,57.03,56.95,57.02,97742.0,52.4143,52.4603,52.3868,52.4511,97742.0
2017-07-17 10:25:00,57.02,57.03,56.93,56.94,66545.0,52.4511,52.4603,52.3684,52.3776,66545.0
2017-07-17 10:30:00,56.95,56.96,56.89,56.9,91855.0,52.3868,52.396,52.3316,52.3408,91855.0
2017-07-17 10:35:00,56.9,56.9,56.81,56.85,85460.0,52.3408,52.3408,52.258,52.2948,85460.0
2017-07-17 10:40:00,56.85,56.89,56.83,56.88,67638.0,52.2948,52.3316,52.2764,52.3224,67638.0
2017-07-17 10:45:00,56.88,56.89,56.84,56.88,101447.0,52.3224,52.3316,52.2856,52.3224,101447.0
2017-07-17 10:50:00,56.87,56.89,56.85,56.86,50060.0,52.3132,52.3316,52.2948,52.304,50060.0
2017-07-17 10:55:00,56.87,56.87,56.82,56.84,67323.0,52.3132,52.3132,52.2672,52.2856,67323.0
2017-07-17 11:00:00,56.84,56.86,56.82,56.83,54627.0,52.2856,52.304,52.2672,52.2764,54627.0
2017-07-17 11:05:00,56.83,56.87,56.79,56.81,126170.0,52.2764,52.3132,52.2396,52.258,126170.0
2017-07-17 11:10:00,56.8,56.84,56.78,56.83,41750.0,52.2488,52.2856,52.2304,52.2764,41750.0
2017-07-17 11:15:00,56.83,56.86,56.82,56.85,32132.0,52.2764,52.304,52.2672,52.2948,32132.0
2017-07-17 11:20:00,56.85,56.87,56.84,56.86,33354.0,52.2948,52.3132,52.2856,52.304,33354.0
2017-07-17 11:25:00,56.86,56.86,56.82,56.84,41731.0,52.304,52.304,52.2672,52.2856,41731.0
2017-07-17 11:30:00,56.84,56.85,56.83,56.83,28396.0,52.2856,52.2948,52.2764,52.2764,28396.0
2017-07-17 11:35:00,56.84,56.84,56.76,56.78,39599.0,52.2856,52.2856,52.212,52.2304,39599.0
2017-07-17 11:40:00,56.78,56.8,56.78,56.78,27395.0,52.2304,52.2488,52.2304,52.2304,27395.0
2017-07-17 11:45:00,56.79,56.82,56.76,56.81,52024.0,52.2396,52.2672,52.212,52.258,52024.0
2017-07-17 11:50:00,56.81,56.83,56.79,56.81,60400.0,52.258,52.2764,52.2396,52.258,60400.0
2017-07-17 11:55:00,56.82,56.82,56.78,56.8,22976.0,52.2672,52.2672,52.2304,52.2488,22976.0
2017-07-17 12:00:00,56.8,56.81,56.78,56.8,36288.0,52.2488,52.258,52.2304,52.2488,36288.0
2017-07-17 12:05:00,56.81,56.84,56.8,56.84,67509.0,52.258,52.2856,52.2488,52.2856,67509.0
2017-07-17 12:10:00,56.83,56.85,56.82,56.85,43382.0,52.2764,52.2948,52.2672,52.2948,43382.0
2017-07-17 12:15:00,56.85,56.85,56.84,56.85,10271.0,52.2948,52.2948,52.2856,52.2948,10271.0
2017-07-17 12:20:00,56.85,56.87,56.85,56.87,21804.0,52.2948,52.3132,52.2948,52.3132,21804.0
2017-07-17 12:25:00,56.87,56.88,56.84,56.85,45233.0,52.3132,52.3224,52.2856,52.2948,45233.0
2017-07-17 12:30:00,56.86,56.88,56.85,56.86,20609.0,52.304,52.3224,52.2948,52.304,20609.0
2017-07-17 12:35:00,56.87,56.9,56.86,56.89,23890.0,52.3132,52.3408,52.304,52.3316,23890.0
2017-07-17 12:40:00,56.89,56.9,56.87,56.88,45006.0,52.3316,52.3408,52.3132,52.3224,45006.0
2017-07-17 12:45:00,56.88,56.88,56.86,56.88,27766.0,52.3224,52.3224,52.304,52.3224,27766.0
2017-07-17 12:50:00,56.88,56.91,56.87,56.91,21690.0,52.3224,52.35,52.3132,52.35,21690.0
2017-07-17 12:55:00,56.91,56.92,56.89,56.91,37819.0,52.35,52.3592,52.3316,52.35,37819.0
2017-07-17 13:00:00,56.91,56.92,56.9,56.9,24966.0,52.35,52.3592,52.3408,52.3408,24966.0
2017-07-17 13:05:00,56.89,56.91,56.88,56.89,12177.0,52.3316,52.35,52.3224,52.3316,12177.0
2017-07-17 13:10:00,56.9,56.92,56.89,56.92,21676.0,52.3408,52.3592,52.3316,52.3592,21676.0
2017-07-17 13:15:00,56.92,56.92,56.9,56.92,36390.0,52.3592,52.3592,52.3408,52.3592,36390.0
2017-07-17 13:20:00,56.92,56.92,56.89,56.91,21597.0,52.3592,52.3592,52.3316,52.35,21597.0
2017-07-17 13:25:00,56.91,56.91,56.87,56.88,47122.0,52.35,52.35,52.3132,52.3224,47122.0
2017-07-17 13:30:00,56.88,56.9,56.87,56.89,28510.0,52.3224,52.3408,52.3132,52.3316,28510.0
2017-07-17 13:35:00,56.89,56.89,56.86,56.88,25404.0,52.3316,52.3316,52.304,52.3224,25404.0
2017-07-17 13:40:00,56.87,56.88,56.86,56.88,25399.0,52.3132,52.3224,52.304,52.3224,25399.0
2017-07-17 13:45:00,56.88,56.88,56.85,56.86,29222.0,52.3224,52.3224,52.2948,52.304,29222.0
2017-07-17 13:50:00,56.86,56.87,56.82,56.83,46412.0,52.304,52.3132,52.2672,52.2764,46412.0
2017-07-17 13:55:00,56.83,56.84,56.82,56.84,35101.0,52.2764,52.2856,52.2672,52.2856,35101.0
2017-07-17 14:00:00,56.84,56.84,56.82,56.84,17839.0,52.2856,52.2856,52.2672,52.2856,17839.0
2017-07-17 14:05:00,56.84,56.86,56.83,56.83,62220.0,52.2856,52.304,52.2764,52.2764,62220.0
2017-07-17 14:10:00,56.83,56.83,56.77,56.79,72419.0,52.2764,52.2764,52.2212,52.2396,72419.0
2017-07-17 14:15:00,56.78,56.8,56.78,56.8,32750.0,52.2304,52.2488,52.2304,52.2488,32750.0
2017-07-17 14:20:00,56.79,56.81,56.78,56.79,42375.0,52.2396,52.258,52.2304,52.2396,42375.0
2017-07-17 14:25:00,56.8,56.82,56.78,56.81,29509.0,52.2488,52.2672,52.2304,52.258,29509.0
2017-07-17 14:30:00,56.8,56.81,56.79,56.8,33411.0,52.2488,52.258,52.2396,52.2488,33411.0
2017-07-17 14:35:00,56.8,56.82,56.78,56.82,133907.0,52.2488,52.2672,52.2304,52.2672,133907.0
2017-07-17 14:40:00,56.82,56.83,56.8,56.82,34497.0,52.2672,52.2764,52.2488,52.2672,34497.0
2017-07-17 14:45:00,56.82,56.83,56.81,56.81,38661.0,52.2672,52.2764,52.258,52.258,38661.0
2017-07-17 14:50:00,56.81,56.82,56.8,56.81,51822.0,52.258,52.2672,52.2488,52.258,51822.0
2017-07-17 14:55:00,56.81,56.82,56.79,56.81,91882.0,52.258,52.2672,52.2396,52.258,91882.0
2017-07-17 15:00:00,56.81,56.85,56.81,56.83,117371.0,52.258,52.2948,52.258,52.2764,117371.0
2017-07-17 15:05:00,56.83,56.85,56.82,56.85,99020.0,52.2764,52.2948,52.2672,52.2948,99020.0
2017-07-17 15:10:00,56.85,56.85,56.82,56.83,93404.0,52.2948,52.2948,52.2672,52.2764,93404.0
2017-07-17 15:15:00,56.83,56.84,56.81,56.82,88641.0,52.2764,52.2856,52.258,52.2672,88641.0
2017-07-17 15:20:00,56.82,56.84,56.81,56.83,43932.0,52.2672,52.2856,52.258,52.2764,43932.0
2017-07-17 15:25:00,56.82,56.84,56.81,56.83,63813.0,52.2672,52.2856,52.258,52.2764,63813.0
2017-07-17 15:30:00,56.83,56.89,56.82,56.89,95777.0,52.2764,52.3316,52.2672,52.3316,95777.0
2017-07-17 15:35:00,56.88,56.91,56.88,56.9,144596.0,52.3224,52.35,52.3224,52.3408,144596.0
2017-07-17 15:40:00,56.9,56.91,56.88,56.9,76303.0,52.3408,52.35,52.3224,52.3408,76303.0
2017-07-17 15:45:00,56.91,56.91,56.88,56.9,139543.0,52.35,52.35,52.3224,52.3408,139543.0
2017-07-17 15:50:00,56.89,56.9,56.87,56.88,117090.0,52.3316,52.3408,52.3132,52.3224,117090.0
2017-07-17 15:55:00,56.88,56.9,56.85,56.89,1823064.0,52.3224,52.3408,52.2948,52.3316,1823064.0
2017-07-18 09:30:00,56.76,56.83,56.64,56.65,191616.0,52.212,52.2764,52.1016,52.1108,191616.0
2017-07-18 09:35:00,56.65,56.73,56.62,56.72,162943.0,52.1108,52.1844,52.0832,52.1752,162943.0
2017-07-18 09:40:00,56.72,56.78,56.72,56.76,46554.0,52.1752,52.2304,52.1752,52.212,46554.0
2017-07-18 09:45:00,56.76,56.85,56.75,56.82,189765.0,52.212,52.2948,52.2028,52.2672,189765.0
2017-07-18 09:50:00,56.83,56.86,56.82,56.83,71540.0,52.2764,52.304,52.2672,52.2764,71540.0
2017-07-18 09:55:00,56.85,56.87,56.83,56.83,28742.0,52.2948,52.3132,52.2764,52.2764,28742.0
2017-07-18 10:00:00,56.83,56.86,56.79,56.8,66449.0,52.2764,52.304,52.2396,52.2488,66449.0
2017-07-18 10:05:00,56.79,56.81,56.78,56.8,39350.0,52.2396,52.258,52.2304,52.2488,39350.0
2017-07-18 10:10:00,56.81,56.88,56.8,56.86,80544.0,52.258,52.3224,52.2488,52.304,80544.0
2017-07-18 10:15:00,56.86,56.88,56.85,56.87,32010.0,52.304,52.3224,52.2948,52.3132,32010.0
2017-07-18 10:20:00,56.86,56.89,56.85,56.85,62947.0,52.304,52.3316,52.2948,52.2948,62947.0
2017-07-18 10:25:00,56.85,56.89,56.85,56.87,28544.0,52.2948,52.3316,52.2948,52.3132,28544.0
2017-07-18 10:30:00,56.87,56.88,56.83,56.84,33795.0,52.3132,52.3224,52.2764,52.2856,33795.0
2017-07-18 10:35:00,56.84,56.86,56.82,56.82,38145.0,52.2856,52.304,52.2672,52.2672,38145.0
2017-07-18 10:40:00,56.81,56.83,56.74,56.75,81959.0,52.258,52.2764,52.1936,52.2028,81959.0
2017-07-18 10:45:00,56.75,56.81,56.74,56.8,38579.0,52.2028,52.258,52.1936,52.2488,38579.0
2017-07-18 10:50:00,56.8,56.88,56.8,56.87,64727.0,52.2488,52.3224,52.2488,52.3132,64727.0
2017-07-18 10:55:00,56.88,56.92,56.88,56.92,99713.0,52.3224,52.3592,52.3224,52.3592,99713.0
2017-07-18 11:00:00,56.92,56.92,56.89,56.89,64891.0,52.3592,52.3592,52.3316,52.3316,64891.0
2017-07-18 11:05:00,56.89,56.89,56.86,56.89,23763.0,52.3316,52.3316,52.304,52.3316,23763.0
2017-07-18 11:10:00,56.89,56.89,56.85,56.85,27973.0,52.3316,52.3316,52.2948,52.2948,27973.0
2017-07-18 11:15:00,56.86,56.89,56.85,56.87,64005.0,52.304,52.3316,52.2948,52.3132,64005.0
2017-07-18 11:20:00,56.88,56.92,56.86,56.9,102313.0,52.3224,52.3592,52.304,52.3408,102313.0
2017-07-18 11:25:00,56.9,56.91,56.88,56.89,85888.0,52.3408,52.35,52.3224,52.3316,85888.0
2017-07-18 11:30:00,56.89,56.97,56.88,56.93,83549.0,52.3316,52.4052,52.3224,52.3684,83549.0
2017-07-18 11:35:00,56.93,56.94,56.89,56.91,59884.0,52.3684,52.3776,52.3316,52.35,59884.0
2017-07-18 11:40:00,56.9,56.92,56.9,56.92,23630.0,52.3408,52.3592,52.3408,52.3592,23630.0
2017-07-18 11:45:00,56.91,56.92,56.9,56.91,32606.0,52.35,52.3592,52.3408,52.35,32606.0
2017-07-18 11:50:00,56.91,56.93,56.91,56.92,23904.0,52.35,52.3684,52.35,52.3592,23904.0
2017-07-18 11:55:00,56.92,56.93,56.89,56.91,58446.0,52.3592,52.3684,52.3316,52.35,58446.0
2017-07-18 12:00:00,56.91,56.94,56.9,56.93,49179.0,52.35,52.3776,52.3408,52.3684,49179.0
2017-07-18 12:05:00,56.92,56.93,56.91,56.91,20381.0,52.3592,52.3684,52.35,52.35,20381.0
2017-07-18 12:10:00,56.92,56.94,56.88,56.9,38539.0,52.3592,52.3776,52.3224,52.3408,38539.0
2017-07-18 12:15:00,56.89,56.92,56.89,56.89,23855.0,52.3316,52.3592,52.3316,52.3316,23855.0
2017-07-18 12:20:00,56.89,56.93,56.88,56.92,67099.0,52.3316,52.3684,52.3224,52.3592,67099.0
2017-07-18 12:25:00,56.92,56.93,56.9,56.9,339262.0,52.3592,52.3684,52.3408,52.3408,339262.0
2017-07-18 12:30:00,56.9,56.92,56.89,56.9,157009.0,52.3408,52.3592,52.3316,52.3408,157009.0
2017-07-18 12:35:00,56.9,56.92,56.89,56.92,46076.0,52.3408,52.3592,52.3316,52.3592,46076.0
2017-07-18 12:40:00,56.92,56.93,56.88,56.89,95071.0,52.3592,52.3684,52.3224,52.3316,95071.0
2017-07-18 12:45:00,56.9,56.93,56.89,56.93,80385.0,52.3408,52.3684,52.3316,52.3684,80385.0
2017-07-18 12:50:00,56.93,56.95,56.91,56.93,52938.0,52.3684,52.3868,52.35,52.3684,52938.0
2017-07-18 12:55:00,56.93,56.95,56.92,56.93,82599.0,52.3684,52.3868,52.3592,52.3684,82599.0
2017-07-18 13:00:00,56.93,56.94,56.89,56.9,37946.0,52.3684,52.3776,52.3316,52.3408,37946.0
2017-07-18 13:05:00,56.9,56.91,56.89,56.9,109300.0,52.3408,52.35,52.3316,52.3408,109300.0
2017-07-18 13:10:00,56.9,56.92,56.88,56.92,181138.0,52.3408,52.3592,52.3224,52.3592,181138.0
2017-07-18 13:15:00,56.92,56.97,56.92,56.95,53945.0,52.3592,52.4052,52.3592,52.3868,53945.0
2017-07-18 13:20:00,56.95,56.97,56.95,56.95,45384.0,52.3868,52.4052,52.3868,52.3868,45384.0
2017-07-18 13:25:00,56.96,56.97,56.94,56.97,37448.0,52.396,52.4052,52.3776,52.4052,37448.0
2017-07-18 13:30:00,56.96,56.98,56.96,56.97,34749.0,52.396,52.4143,52.396,52.4052,34749.0
2017-07-18 13:35:00,56.96,57.0,56.96,56.99,39548.0,52.396,52.4327,52.396,52.4235,39548.0
2017-07-18 13:40:00,56.99,57.03,56.99,57.02,39397.0,52.4235,52.4603,52.4235,52.4511,39397.0
2017-07-18 13:45:00,57.02,57.03,57.0,57.01,36414.0,52.4511,52.4603,52.4327,52.4419,36414.0
2017-07-18 13:50:00,57.02,57.03,56.99,57.0,57121.0,52.4511,52.4603,52.4235,52.4327,57121.0
2017-07-18 13:55:00,57.0,57.02,56.99,57.02,38651.0,52.4327,52.4511,52.4235,52.4511,38651.0
2017-07-18 14:00:00,57.03,57.03,57.01,57.02,40783.0,52.4603,52.4603,52.4419,52.4511,40783.0
2017-07-18 14:05:00,57.02,57.02,57.0,57.01,59604.0,52.4511,52.4511,52.4327,52.4419,59604.0
2017-07-18 14:10:00,57.02,57.02,57.0,57.01,54285.0,52.4511,52.4511,52.4327,52.4419,54285.0
2017-07-18 14:15:00,57.01,57.03,57.0,57.03,59260.0,52.4419,52.4603,52.4327,52.4603,59260.0
2017-07-18 14:20:00,57.03,57.03,57.01,57.03,31551.0,52.4603,52.4603,52.4419,52.4603,31551.0
2017-07-18 14:25:00,57.03,57.03,56.99,57.0,58040.0,52.4603,52.4603,52.4235,52.4327,58040.0
2017-07-18 14:30:00,57.01,57.04,57.0,57.04,34909.0,52.4419,52.4695,52.4327,52.4695,34909.0
2017-07-18 14:35:00,57.04,57.07,57.03,57.05,93011.0,52.4695,52.4971,52.4603,52.4787,93011.0
2017-07-18 14:40:00,57.05,57.09,57.04,57.08,54250.0,52.4787,52.5155,52.4695,52.5063,54250.0
2017-07-18 14:45:00,57.08,57.08,57.04,57.07,111106.0,52.5063,52.5063,52.4695,52.4971,111106.0
2017-07-18 14:50:00,57.07,57.07,57.0,57.02,196851.0,52.4971,52.4971,52.4327,52.4511,196851.0
2017-07-18 14:55:00,57.01,57.03,57.01,57.03,106661.0,52.4419,52.4603,52.4419,52.4603,106661.0
2017-07-18 15:00:00,57.03,57.04,57.01,57.03,86117.0,52.4603,52.4695,52.4419,52.4603,86117.0
2017-07-18 15:05:00,57.03,57.06,57.02,57.06,79899.0,52.4603,52.4879,52.4511,52.4879,79899.0
2017-07-18 15:10:00,57.05,57.06,56.99,57.05,601541.0,52.4787,52.4879,52.4235,52.4787,601541.0
2017-07-18 15:15:00,57.05,57.07,57.05,57.05,69638.0,52.4787,52.4971,52.4787,52.4787,69638.0
2017-07-18 15:20:00,57.05,57.06,57.01,57.04,158961.0,52.4787,52.4879,52.4419,52.4695,158961.0
2017-07-18 15:25:00,57.05,57.09,57.04,57.08,140474.0,52.4787,52.5155,52.4695,52.5063,140474.0
2017-07-18 15:30:00,57.08,57.09,57.06,57.08,132971.0,52.5063,52.5155,52.4879,52.5063,132971.0
2017-07-18 15:35:00,57.08,57.1,57.06,57.06,181742.0,52.5063,52.5247,52.4879,52.4879,181742.0
2017-07-18 15:40:00,57.07,57.08,57.05,57.07,107769.0,52.4971,52.5063,52.4787,52.4971,107769.0
2017-07-18 15:45:00,57.07,57.07,57.02,57.05,358927.0,52.4971,52.4971,52.4511,52.4787,358927.0
2017-07-18 15:50:00,57.05,57.1,57.04,57.09,203320.0,52.4787,52.5247,52.4695,52.5155,203320.0
2017-07-18 15:55:00,57.09,57.13,57.09,57.12,1400227.0,52.5155,52.5523,52.5155,52.5431,1400227.0
2017-07-19 09:30:00,57.22,57.24,57.17,57.18,181900.0,52.6351,52.6535,52.5891,52.5983,181900.0
2017-07-19 09:35:00,57.18,57.3,57.17,57.3,171095.0,52.5983,52.7087,52.5891,52.7087,171095.0
2017-07-19 09:40:00,57.31,57.31,57.24,57.27,79185.0,52.7179,52.7179,52.6535,52.6811,79185.0
2017-07-19 09:45:00,57.27,57.28,57.21,57.22,194410.0,52.6811,52.6903,52.6259,52.6351,194410.0
2017-07-19 09:50:00,57.22,57.23,57.18,57.23,74088.0,52.6351,52.6443,52.5983,52.6443,74088.0
2017-07-19 09:55:00,57.23,57.27,57.21,57.27,111458.0,52.6443,52.6811,52.6259,52.6811,111458.0
2017-07-19 10:00:00,57.26,57.28,57.22,57.27,70101.0,52.6719,52.6903,52.6351,52.6811,70101.0
2017-07-19 10:05:00,57.27,57.27,57.22,57.23,63852.0,52.6811,52.6811,52.6351,52.6443,63852.0
2017-07-19 10:10:00,57.23,57.24,57.18,57.21,50792.0,52.6443,52.6535,52.5983,52.6259,50792.0
2017-07-19 10:15:00,57.2,57.24,57.18,57.23,55158.0,52.6167,52.6535,52.5983,52.6443,55158.0
2017-07-19 10:20:00,57.23,57.23,57.19,57.22,48348.0,52.6443,52.6443,52.6075,52.6351,48348.0
2017-07-19 10:25:00,57.22,57.29,57.22,57.27,66923.0,52.6351,52.6995,52.6351,52.6811,66923.0
2017-07-19 10:30:00,57.27,57.29,57.25,57.28,89619.0,52.6811,52.6995,52.6627,52.6903,89619.0
2017-07-19 10:35:00,57.27,57.28,57.21,57.23,79165.0,52.6811,52.6903,52.6259,52.6443,79165.0
2017-07-19 10:40:00,57.23,57.25,57.21,57.22,63285.0,52.6443,52.6627,52.6259,52.6351,63285.0
2017-07-19 10:45:00,57.23,57.27,57.22,57.27,43951.0,52.6443,52.6811,52.6351,52.6811,43951.0
2017-07-19 10:50:00,57.27,57.28,57.26,57.26,48570.0,52.6811,52.6903,52.6719,52.6719,48570.0
2017-07-19 10:55:00,57.27,57.28,57.25,57.27,48554.0,52.6811,52.6903,52.6627,52.6811,48554.0
2017-07-19 11:00:00,57.28,57.32,57.27,57.3,71744.0,52.6903,52.7271,52.6811,52.7087,71744.0
2017-07-19 11:05:00,57.3,57.3,57.27,57.29,56991.0,52.7087,52.7087,52.6811,52.6995,56991.0
2017-07-19 11:10:00,57.29,57.33,57.29,57.33,83827.0,52.6995,52.7363,52.6995,52.7363,83827.0
2017-07-19 11:15:00,57.33,57.33,57.29,57.3,31047.0,52.7363,52.7363,52.6995,52.7087,31047.0
2017-07-19 11:20:00,57.3,57.31,57.27,57.29,66092.0,52.7087,52.7179,52.6811,52.6995,66092.0
2017-07-19 11:25:00,57.29,57.29,57.26,57.28,36432.0,52.6995,52.6995,52.6719,52.6903,36432.0
2017-07-19 11:30:00,57.28,57.31,57.27,57.3,39890.0,52.6903,52.7179,52.6811,52.7087,39890.0
2017-07-19 11:35:00,57.31,57.35,57.31,57.34,51878.0,52.7179,52.7547,52.7179,52.7455,51878.0
2017-07-19 11:40:00,57.34,57.34,57.31,57.32,19830.0,52.7455,52.7455,52.7179,52.7271,19830.0
2017-07-19 11:45:00,57.32,57.35,57.31,57.33,12401.0,52.7271,52.7547,52.7179,52.7363,12401.0
2017-07-19 11:50:00,57.33,57.34,57.32,57.34,25451.0,52.7363,52.7455,52.7271,52.7455,25451.0
2017-07-19 11:55:00,57.34,57.37,57.33,57.37,48205.0,52.7455,52.7731,52.7363,52.7731,48205.0
2017-07-19 12:00:00,57.37,57.4,57.37,57.39,76323.0,52.7731,52.8007,52.7731,52.7915,76323.0
2017-07-19 12:05:00,57.38,57.43,57.38,57.41,51544.0,52.7823,52.8283,52.7823,52.8099,51544.0
2017-07-19 12:10:00,57.41,57.42,57.39,57.4,28639.0,52.8099,52.8191,52.7915,52.8007,28639.0
2017-07-19 12:15:00,57.4,57.42,57.39,57.41,120565.0,52.8007,52.8191,52.7915,52.8099,120565.0
2017-07-19 12:20:00,57.41,57.43,57.39,57.4,51092.0,52.8099,52.8283,52.7915,52.8007,51092.0
2017-07-19 12:25:00,57.4,57.4,57.38,57.39,18198.0,52.8007,52.8007,52.7823,52.7915,18198.0
2017-07-19 12:30:00,57.39,57.4,57.37,57.39,30106.0,52.7915,52.8007,52.7731,52.7915,30106.0
2017-07-19 12:35:00,57.39,57.4,57.38,57.39,34891.0,52.7915,52.8007,52.7823,52.7915,34891.0
2017-07-19 12:40:00,57.39,57.4,57.39,57.4,16288.0,52.7915,52.8007,52.7915,52.8007,16288.0
2017-07-19 12:45:00,57.4,57.4,57.38,57.4,51861.0,52.8007,52.8007,52.7823,52.8007,51861.0
2017-07-19 12:50:00,57.39,57.41,57.39,57.4,28927.0,52.7915,52.8099,52.7915,52.8007,28927.0
2017-07-19 12:55:00,57.39,57.41,57.38,57.41,34076.0,52.7915,52.8099,52.7823,52.8099,34076.0
2017-07-19 13:00:00,57.4,57.44,57.4,57.44,213698.0,52.8007,52.8375,52.8007,52.8375,213698.0
2017-07-19 13:05:00,57.44,57.46,57.43,57.45,69558.0,52.8375,52.8559,52.8283,52.8467,69558.0
2017-07-19 13:10:00,57.46,57.47,57.45,57.46,24853.0,52.8559,52.8651,52.8467,52.8559,24853.0
2017-07-19 13:15:00,57.45,57.47,57.44,57.45,33180.0,52.8467,52.8651,52.8375,52.8467,33180.0
2017-07-19 13:20:00,57.45,57.46,57.44,57.45,32041.0,52.8467,52.8559,52.8375,52.8467,32041.0
2017-07-19 13:25:00,57.44,57.45,57.43,57.45,16285.0,52.8375,52.8467,52.8283,52.8467,16285.0
2017-07-19 13:30:00,57.45,57.47,57.45,57.45,25363.0,52.8467,52.8651,52.8467,52.8467,25363.0
2017-07-19 13:35:00,57.45,57.46,57.43,57.43,23270.0,52.8467,52.8559,52.8283,52.8283,23270.0
2017-07-19 13:40:00,57.43,57.44,57.41,57.42,34093.0,52.8283,52.8375,52.8099,52.8191,34093.0
2017-07-19 13:45:00,57.43,57.44,57.42,57.44,94370.0,52.8283,52.8375,52.8191,52.8375,94370.0
2017-07-19 13:50:00,57.44,57.44,57.42,57.43,61186.0,52.8375,52.8375,52.8191,52.8283,61186.0
2017-07-19 13:55:00,57.43,57.43,57.41,57.41,34420.0,52.8283,52.8283,52.8099,52.8099,34420.0
2017-07-19 14:00:00,57.41,57.43,57.41,57.43,38309.0,52.8099,52.8283,52.8099,52.8283,38309.0
2017-07-19 14:05:00,57.43,57.45,57.42,57.45,28625.0,52.8283,52.8467,52.8191,52.8467,28625.0
2017-07-19 14:10:00,57.45,57.46,57.44,57.45,38690.0,52.8467,52.8559,52.8375,52.8467,38690.0
2017-07-19 14:15:00,57.44,57.47,57.44,57.46,39478.0,52.8375,52.8651,52.8375,52.8559,39478.0
2017-07-19 14:20:00,57.46,57.47,57.44,57.45,25099.0,52.8559,52.8651,52.8375,52.8467,25099.0
2017-07-19 14:25:00,57.45,57.47,57.44,57.47,22204.0,52.8467,52.8651,52.8375,52.8651,22204.0
2017-07-19 14:30:00,57.46,57.46,57.43,57.45,72651.0,52.8559,52.8559,52.8283,52.8467,72651.0
2017-07-19 14:35:00,57.44,57.45,57.41,57.44,69768.0,52.8375,52.8467,52.8099,52.8375,69768.0
2017-07-19 14:40:00,57.44,57.44,57.41,57.42,19954.0,52.8375,52.8375,52.8099,52.8191,19954.0
2017-07-19 14:45:00,57.42,57.44,57.41,57.44,23412.0,52.8191,52.8375,52.8099,52.8375,23412.0
2017-07-19 14:50:00,57.44,57.44,57.42,57.42,39407.0,52.8375,52.8375,52.8191,52.8191,39407.0
2017-07-19 14:55:00,57.43,57.43,57.41,57.42,36806.0,52.8283,52.8283,52.8099,52.8191,36806.0
2017-07-19 15:00:00,57.41,57.44,57.41,57.43,30100.0,52.8099,52.8375,52.8099,52.8283,30100.0
2017-07-19 15:05:00,57.43,57.43,57.39,57.4,101835.0,52.8283,52.8283,52.7915,52.8007,101835.0
2017-07-19 15:10:00,57.39,57.4,57.37,57.37,18156.0,52.7915,52.8007,52.7731,52.7731,18156.0
2017-07-19 15:15:00,57.37,57.41,57.37,57.4,92023.0,52.7731,52.8099,52.7731,52.8007,92023.0
2017-07-19 15:20:00,57.4,57.42,57.38,57.41,73185.0,52.8007,52.8191,52.7823,52.8099,73185.0
2017-07-19 15:25:00,57.42,57.45,57.41,57.45,62081.0,52.8191,52.8467,52.8099,52.8467,62081.0
2017-07-19 15:30:00,57.45,57.45,57.43,57.44,107596.0,52.8467,52.8467,52.8283,52.8375,107596.0
2017-07-19 15:35:00,57.44,57.44,57.41,57.43,112650.0,52.8375,52.8375,52.8099,52.8283,112650.0
2017-07-19 15:40:00,57.42,57.43,57.39,57.41,118480.0,52.8191,52.8283,52.7915,52.8099,118480.0
2017-07-19 15:45:00,57.41,57.42,57.38,57.39,110974.0,52.8099,52.8191,52.7823,52.7915,110974.0
2017-07-19 15:50:00,57.4,57.42,57.36,57.39,321086.0,52.8007,52.8191,52.7639,52.7915,321086.0
2017-07-19 15:55:00,57.39,57.43,57.38,57.42,670135.0,52.7915,52.8283,52.7823,52.8191,670135.0
2017-07-20 09:30:00,57.58,57.6,57.46,57.46,139901.0,52.9663,52.9847,52.8559,52.8559,139901.0
2017-07-20 09:35:00,57.46,57.49,57.41,57.43,172707.0,52.8559,52.8835,52.8099,52.8283,172707.0
2017-07-20 09:40:00,57.42,57.43,57.36,57.37,221881.0,52.8191,52.8283,52.7639,52.7731,221881.0
2017-07-20 09:45:00,57.38,57.39,57.33,57.38,207373.0,52.7823,52.7915,52.7363,52.7823,207373.0
2017-07-20 09:50:00,57.38,57.4,57.37,57.4,223483.0,52.7823,52.8007,52.7731,52.8007,223483.0
2017-07-20 09:55:00,57.4,57.48,57.4,57.44,1842505.0,52.8007,52.8743,52.8007,52.8375,1842505.0
2017-07-20 10:00:00,57.44,57.45,57.41,57.42,292683.0,52.8375,52.8467,52.8099,52.8191,292683.0
2017-07-20 10:05:00,57.42,57.45,57.42,57.44,135537.0,52.8191,52.8467,52.8191,52.8375,135537.0
2017-07-20 10:10:00,57.44,57.44,57.36,57.37,50352.0,52.8375,52.8375,52.7639,52.7731,50352.0
2017-07-20 10:15:00,57.37,57.37,57.28,57.33,72729.0,52.7731,52.7731,52.6903,52.7363,72729.0
2017-07-20 10:20:00,57.34,57.37,57.32,57.33,22568.0,52.7455,52.7731,52.7271,52.7363,22568.0
2017-07-20 10:25:00,57.33,57.38,57.33,57.36,32564.0,52.7363,52.7823,52.7363,52.7639,32564.0
2017-07-20 10:30:00,57.36,57.4,57.24,57.25,243664.0,52.7639,52.8007,52.6535,52.6627,243664.0
2017-07-20 10:35:00,57.25,57.28,57.21,57.24,125075.0,52.6627,52.6903,52.6259,52.6535,125075.0
2017-07-20 10:40:00,57.24,57.31,57.21,57.29,86757.0,52.6535,52.7179,52.6259,52.6995,86757.0
2017-07-20 10:45:00,57.29,57.35,57.27,57.34,90646.0,52.6995,52.7547,52.6811,52.7455,90646.0
2017-07-20 10:50:00,57.35,57.35,57.32,57.34,99506.0,52.7547,52.7547,52.7271,52.7455,99506.0
2017-07-20 10:55:00,57.34,57.4,57.33,57.39,50903.0,52.7455,52.8007,52.7363,52.7915,50903.0
2017-07-20 11:00:00,57.38,57.44,57.37,57.44,72867.0,52.7823,52.8375,52.7731,52.8375,72867.0
2017-07-20 11:05:00,57.44,57.45,57.41,57.41,63068.0,52.8375,52.8467,52.8099,52.8099,63068.0
2017-07-20 11:10:00,57.42,57.43,57.38,57.43,62765.0,52.8191,52.8283,52.7823,52.8283,62765.0
2017-07-20 11:15:00,57.43,57.47,57.43,57.43,43903.0,52.8283,52.8651,52.8283,52.8283,43903.0
2017-07-20 11:20:00,57.43,57.48,57.43,57.46,29964.0,52.8283,52.8743,52.8283,52.8559,29964.0
2017-07-20 11:25:00,57.45,57.45,57.4,57.41,43001.0,52.8467,52.8467,52.8007,52.8099,43001.0
2017-07-20 11:30:00,57.41,57.43,57.37,57.4,74854.0,52.8099,52.8283,52.7731,52.8007,74854.0
2017-07-20 11:35:00,57.39,57.39,57.37,57.39,49057.0,52.7915,52.7915,52.7731,52.7915,49057.0
2017-07-20 11:40:00,57.39,57.46,57.38,57.46,828072.0,52.7915,52.8559,52.7823,52.8559,828072.0
2017-07-20 11:45:00,57.46,57.48,57.44,57.45,21763.0,52.8559,52.8743,52.8375,52.8467,21763.0
2017-07-20 11:50:00,57.46,57.47,57.44,57.46,21897.0,52.8559,52.8651,52.8375,52.8559,21897.0
2017-07-20 11:55:00,57.45,57.47,57.43,57.45,25852.0,52.8467,52.8651,52.8283,52.8467,25852.0
2017-07-20 12:00:00,57.45,57.47,57.44,57.47,22125.0,52.8467,52.8651,52.8375,52.8651,22125.0
2017-07-20 12:05:00,57.48,57.5,57.47,57.49,45275.0,52.8743,52.8927,52.8651,52.8835,45275.0
2017-07-20 12:10:00,57.49,57.52,57.48,57.51,28454.0,52.8835,52.9111,52.8743,52.9019,28454.0
2017-07-20 12:15:00,57.52,57.52,57.5,57.51,355527.0,52.9111,52.9111,52.8927,52.9019,355527.0
2017-07-20 12:20:00,57.52,57.53,57.5,57.52,58879.0,52.9111,52.9203,52.8927,52.9111,58879.0
2017-07-20 12:25:00,57.53,57.53,57.5,57.51,21566.0,52.9203,52.9203,52.8927,52.9019,21566.0
2017-07-20 12:30:00,57.51,57.51,57.49,57.5,27482.0,52.9019,52.9019,52.8835,52.8927,27482.0
2017-07-20 12:35:00,57.5,57.51,57.49,57.51,10770.0,52.8927,52.9019,52.8835,52.9019,10770.0
2017-07-20 12:40:00,57.51,57.53,57.5,57.53,11809.0,52.9019,52.9203,52.8927,52.9203,11809.0
2017-07-20 12:45:00,57.53,57.54,57.51,57.51,28043.0,52.9203,52.9295,52.9019,52.9019,28043.0
2017-07-20 12:50:00,57.51,57.52,57.49,57.49,24858.0,52.9019,52.9111,52.8835,52.8835,24858.0
2017-07-20 12:55:00,57.49,57.5,57.48,57.48,27017.0,52.8835,52.8927,52.8743,52.8743,27017.0
2017-07-20 13:00:00,57.48,57.5,57.41,57.44,51884.0,52.8743,52.8927,52.8099,52.8375,51884.0
2017-07-20 13:05:00,57.44,57.45,57.43,57.45,44331.0,52.8375,52.8467,52.8283,52.8467,44331.0
2017-07-20 13:10:00,57.45,57.45,57.43,57.43,34464.0,52.8467,52.8467,52.8283,52.8283,34464.0
2017-07-20 13:15:00,57.44,57.48,57.44,57.48,12725.0,52.8375,52.8743,52.8375,52.8743,12725.0
2017-07-20 13:20:00,57.48,57.49,57.46,57.47,48471.0,52.8743,52.8835,52.8559,52.8651,48471.0
2017-07-20 13:25:00,57.47,57.48,57.46,57.48,11167.0,52.8651,52.8743,52.8559,52.8743,11167.0
2017-07-20 13:30:00,57.49,57.51,57.47,57.5,39530.0,52.8835,52.9019,52.8651,52.8927,39530.0
2017-07-20 13:35:00,57.49,57.5,57.49,57.49,33955.0,52.8835,52.8927,52.8835,52.8835,33955.0
2017-07-20 13:40:00,57.5,57.52,57.49,57.5,36950.0,52.8927,52.9111,52.8835,52.8927,36950.0
2017-07-20 13:45:00,57.51,57.54,57.5,57.52,26812.0,52.9019,52.9295,52.8927,52.9111,26812.0
2017-07-20 13:50:00,57.52,57.52,57.49,57.5,16141.0,52.9111,52.9111,52.8835,52.8927,16141.0
2017-07-20 13:55:00,57.49,57.51,57.48,57.5,32514.0,52.8835,52.9019,52.8743,52.8927,32514.0
2017-07-20 14:00:00,57.51,57.51,57.48,57.49,25720.0,52.9019,52.9019,52.8743,52.8835,25720.0
2017-07-20 14:05:00,57.49,57.5,57.47,57.49,42177.0,52.8835,52.8927,52.8651,52.8835,42177.0
2017-07-20 14:10:00,57.48,57.49,57.47,57.48,17871.0,52.8743,52.8835,52.8651,52.8743,17871.0
2017-07-20 14:15:00,57.48,57.48,57.45,57.46,13613.0,52.8743,52.8743,52.8467,52.8559,13613.0
2017-07-20 14:20:00,57.46,57.46,57.44,57.45,61567.0,52.8559,52.8559,52.8375,52.8467,61567.0
2017-07-20 14:25:00,57.45,57.46,57.44,57.46,12474.0,52.8467,52.8559,52.8375,52.8559,12474.0
2017-07-20 14:30:00,57.45,57.46,57.43,57.45,24766.0,52.8467,52.8559,52.8283,52.8467,24766.0
2017-07-20 14:35:00,57.44,57.44,57.37,57.39,54173.0,52.8375,52.8375,52.7731,52.7915,54173.0
2017-07-20 14:40:00,57.39,57.43,57.37,57.41,25167.0,52.7915,52.8283,52.7731,52.8099,25167.0
2017-07-20 14:45:00,57.41,57.43,57.39,57.43,41252.0,52.8099,52.8283,52.7915,52.8283,41252.0
2017-07-20 14:50:00,57.43,57.47,57.42,57.47,58537.0,52.8283,52.8651,52.8191,52.8651,58537.0
2017-07-20 14:55:00,57.46,57.47,57.45,57.45,18698.0,52.8559,52.8651,52.8467,52.8467,18698.0
2017-07-20 15:00:00,57.45,57.48,57.45,57.48,42036.0,52.8467,52.8743,52.8467,52.8743,42036.0
2017-07-20 15:05:00,57.48,57.5,57.47,57.49,31079.0,52.8743,52.8927,52.8651,52.8835,31079.0
2017-07-20 15:10:00,57.49,57.53,57.49,57.52,56747.0,52.8835,52.9203,52.8835,52.9111,56747.0
2017-07-20 15:15:00,57.52,57.52,57.49,57.5,46035.0,52.9111,52.9111,52.8835,52.8927,46035.0
2017-07-20 15:20:00,57.5,57.52,57.49,57.52,71273.0,52.8927,52.9111,52.8835,52.9111,71273.0
2017-07-20 15:25:00,57.52,57.54,57.51,57.53,75062.0,52.9111,52.9295,52.9019,52.9203,75062.0
2017-07-20 15:30:00,57.53,57.55,57.52,57.53,123125.0,52.9203,52.9387,52.9111,52.9203,123125.0
2017-07-20 15:35:00,57.53,57.56,57.52,57.55,84139.0,52.9203,52.9479,52.9111,52.9387,84139.0
2017-07-20 15:40:00,57.55,57.57,57.54,57.56,194076.0,52.9387,52.9571,52.9295,52.9479,194076.0
2017-07-20 15:45:00,57.56,57.58,57.52,57.58,267725.0,52.9479,52.9663,52.9111,52.9663,267725.0
2017-07-20 15:50:00,57.57,57.58,57.51,57.53,252396.0,52.9571,52.9663,52.9019,52.9203,252396.0
2017-07-20 15:55:00,57.52,57.55,57.5,57.54,770773.0,52.9111,52.9387,52.8927,52.9295,770773.0
2017-07-21 09:30:00,57.29,57.39,57.26,57.3,260538.0,52.6995,52.7915,52.6719,52.7087,260538.0
2017-07-21 09:35:00,57.29,57.37,57.26,57.37,208798.0,52.6995,52.7731,52.6719,52.7731,208798.0
2017-07-21 09:40:00,57.36,57.43,57.36,57.41,98815.0,52.7639,52.8283,52.7639,52.8099,98815.0
2017-07-21 09:45:00,57.41,57.42,57.31,57.34,86032.0,52.8099,52.8191,52.7179,52.7455,86032.0
2017-07-21 09:50:00,57.34,57.34,57.23,57.28,226250.0,52.7455,52.7455,52.6443,52.6903,226250.0
2017-07-21 09:55:00,57.27,57.35,57.23,57.34,80222.0,52.6811,52.7547,52.6443,52.7455,80222.0
2017-07-21 10:00:00,57.35,57.39,57.31,57.36,68081.0,52.7547,52.7915,52.7179,52.7639,68081.0
2017-07-21 10:05:00,57.36,57.37,57.32,57.35,76765.0,52.7639,52.7731,52.7271,52.7547,76765.0
2017-07-21 10:10:00,57.36,57.42,57.35,57.42,74223.0,52.7639,52.8191,52.7547,52.8191,74223.0
2017-07-21 10:15:00,57.41,57.41,57.36,57.38,46259.0,52.8099,52.8099,52.7639,52.7823,46259.0
2017-07-21 10:20:00,57.37,57.42,57.36,57.37,52948.0,52.7731,52.8191,52.7639,52.7731,52948.0
2017-07-21 10:25:00,57.37,57.4,57.35,57.37,67113.0,52.7731,52.8007,52.7547,52.7731,67113.0
2017-07-21 10:30:00,57.37,57.4,57.35,57.38,36384.0,52.7731,52.8007,52.7547,52.7823,36384.0
2017-07-21 10:35:00,57.39,57.43,57.39,57.41,41038.0,52.7915,52.8283,52.7915,52.8099,41038.0
2017-07-21 10:40:00,57.41,57.42,57.35,57.37,67185.0,52.8099,52.8191,52.7547,52.7731,67185.0
2017-07-21 10:45:00,57.38,57.42,57.37,57.42,41958.0,52.7823,52.8191,52.7731,52.8191,41958.0
2017-07-21 10:50:00,57.41,57.41,57.34,57.36,168479.0,52.8099,52.8099,52.7455,52.7639,168479.0
2017-07-21 10:55:00,57.35,57.36,57.31,57.34,100475.0,52.7547,52.7639,52.7179,52.7455,100475.0
2017-07-21 11:00:00,57.34,57.35,57.28,57.29,127613.0,52.7455,52.7547,52.6903,52.6995,127613.0
2017-07-21 11:05:00,57.29,57.32,57.26,57.31,98810.0,52.6995,52.7271,52.6719,52.7179,98810.0
2017-07-21 11:10:00,57.3,57.35,57.3,57.35,87221.0,52.7087,52.7547,52.7087,52.7547,87221.0
2017-07-21 11:15:00,57.34,57.37,57.34,57.36,121005.0,52.7455,52.7731,52.7455,52.7639,121005.0
2017-07-21 11:20:00,57.36,57.37,57.33,57.34,98947.0,52.7639,52.7731,52.7363,52.7455,98947.0
2017-07-21 11:25:00,57.34,57.38,57.34,57.38,57113.0,52.7455,52.7823,52.7455,52.7823,57113.0
2017-07-21 11:30:00,57.38,57.39,57.35,57.37,122608.0,52.7823,52.7915,52.7547,52.7731,122608.0
2017-07-21 11:35:00,57.36,57.4,57.36,57.38,78488.0,52.7639,52.8007,52.7639,52.7823,78488.0
2017-07-21 11:40:00,57.38,57.4,57.37,57.39,85704.0,52.7823,52.8007,52.7731,52.7915,85704.0
2017-07-21 11:45:00,57.4,57.4,57.36,57.38,58756.0,52.8007,52.8007,52.7639,52.7823,58756.0
2017-07-21 11:50:00,57.37,57.39,57.37,57.38,35458.0,52.7731,52.7915,52.7731,52.7823,35458.0
2017-07-21 11:55:00,57.38,57.43,57.37,57.43,42690.0,52.7823,52.8283,52.7731,52.8283,42690.0
2017-07-21 12:00:00,57.43,57.44,57.4,57.41,93578.0,52.8283,52.8375,52.8007,52.8099,93578.0
2017-07-21 12:05:00,57.41,57.44,57.41,57.44,20199.0,52.8099,52.8375,52.8099,52.8375,20199.0
2017-07-21 12:10:00,57.44,57.45,57.42,57.44,42065.0,52.8375,52.8467,52.8191,52.8375,42065.0
2017-07-21 12:15:00,57.44,57.44,57.41,57.42,13523.0,52.8375,52.8375,52.8099,52.8191,13523.0
2017-07-21 12:20:00,57.41,57.43,57.4,57.42,55791.0,52.8099,52.8283,52.8007,52.8191,55791.0
2017-07-21 12:25:00,57.43,57.44,57.4,57.42,48480.0,52.8283,52.8375,52.8007,52.8191,48480.0
2017-07-21 12:30:00,57.42,57.44,57.41,57.44,25543.0,52.8191,52.8375,52.8099,52.8375,25543.0
2017-07-21 12:35:00,57.45,57.46,57.43,57.45,29076.0,52.8467,52.8559,52.8283,52.8467,29076.0
2017-07-21 12:40:00,57.45,57.46,57.43,57.44,12815.0,52.8467,52.8559,52.8283,52.8375,12815.0
2017-07-21 12:45:00,57.43,57.44,57.43,57.44,15565.0,52.8283,52.8375,52.8283,52.8375,15565.0
2017-07-21 12:50:00,57.44,57.45,57.42,57.42,38713.0,52.8375,52.8467,52.8191,52.8191,38713.0
2017-07-21 12:55:00,57.42,57.46,57.41,57.45,18567.0,52.8191,52.8559,52.8099,52.8467,18567.0
2017-07-21 13:00:00,57.45,57.46,57.43,57.45,16051.0,52.8467,52.8559,52.8283,52.8467,16051.0
2017-07-21 13:05:00,57.45,57.48,57.45,57.47,35371.0,52.8467,52.8743,52.8467,52.8651,35371.0
2017-07-21 13:10:00,57.48,57.48,57.46,57.47,15707.0,52.8743,52.8743,52.8559,52.8651,15707.0
2017-07-21 13:15:00,57.46,57.47,57.44,57.44,21487.0,52.8559,52.8651,52.8375,52.8375,21487.0
2017-07-21 13:20:00,57.45,57.46,57.44,57.45,48720.0,52.8467,52.8559,52.8375,52.8467,48720.0
2017-07-21 13:25:00,57.46,57.46,57.41,57.43,46996.0,52.8559,52.8559,52.8099,52.8283,46996.0
2017-07-21 13:30:00,57.43,57.43,57.4,57.41,24182.0,52.8283,52.8283,52.8007,52.8099,24182.0
2017-07-21 13:35:00,57.4,57.4,57.38,57.4,47439.0,52.8007,52.8007,52.7823,52.8007,47439.0
2017-07-21 13:40:00,57.39,57.41,57.39,57.4,19453.0,52.7915,52.8099,52.7915,52.8007,19453.0
2017-07-21 13:45:00,57.4,57.4,57.38,57.39,99636.0,52.8007,52.8007,52.7823,52.7915,99636.0
2017-07-21 13:50:00,57.39,57.4,57.37,57.38,62027.0,52.7915,52.8007,52.7731,52.7823,62027.0
2017-07-21 13:55:00,57.39,57.41,57.38,57.41,19127.0,52.7915,52.8099,52.7823,52.8099,19127.0
2017-07-21 14:00:00,57.41,57.41,57.38,57.4,17759.0,52.8099,52.8099,52.7823,52.8007,17759.0
2017-07-21 14:05:00,57.39,57.41,57.39,57.39,7779.0,52.7915,52.8099,52.7915,52.7915,7779.0
2017-07-21 14:10:00,57.39,57.4,57.37,57.38,59519.0,52.7915,52.8007,52.7731,52.7823,59519.0
2017-07-21 14:15:00,57.38,57.38,57.34,57.36,35077.0,52.7823,52.7823,52.7455,52.7639,35077.0
2017-07-21 14:20:00,57.37,57.37,57.34,57.36,28621.0,52.7731,52.7731,52.7455,52.7639,28621.0
2017-07-21 14:25:00,57.36,57.4,57.35,57.4,24750.0,52.7639,52.8007,52.7547,52.8007,24750.0
2017-07-21 14:30:00,57.4,57.44,57.39,57.43,156452.0,52.8007,52.8375,52.7915,52.8283,156452.0
2017-07-21 14:35:00,57.43,57.44,57.41,57.42,27175.0,52.8283,52.8375,52.8099,52.8191,27175.0
2017-07-21 14:40:00,57.42,57.43,57.41,57.42,29793.0,52.8191,52.8283,52.8099,52.8191,29793.0
2017-07-21 14:45:00,57.43,57.43,57.41,57.43,10054.0,52.8283,52.8283,52.8099,52.8283,10054.0
2017-07-21 14:50:00,57.43,57.44,57.41,57.42,20087.0,52.8283,52.8375,52.8099,52.8191,20087.0
2017-07-21 14:55:00,57.41,57.42,57.39,57.41,72366.0,52.8099,52.8191,52.7915,52.8099,72366.0
2017-07-21 15:00:00,57.42,57.43,57.41,57.41,28156.0,52.8191,52.8283,52.8099,52.8099,28156.0
2017-07-21 15:05:00,57.42,57.44,57.4,57.41,40041.0,52.8191,52.8375,52.8007,52.8099,40041.0
2017-07-21 15:10:00,57.4,57.41,57.37,57.37,23641.0,52.8007,52.8099,52.7731,52.7731,23641.0
2017-07-21 15:15:00,57.38,57.39,57.37,57.38,21887.0,52.7823,52.7915,52.7731,52.7823,21887.0
2017-07-21 15:20:00,57.37,57.41,57.36,57.4,54867.0,52.7731,52.8099,52.7639,52.8007,54867.0
2017-07-21 15:25:00,57.4,57.4,57.37,57.4,67137.0,52.8007,52.8007,52.7731,52.8007,67137.0
2017-07-21 15:30:00,57.4,57.41,57.38,57.4,61176.0,52.8007,52.8099,52.7823,52.8007,61176.0
2017-07-21 15:35:00,57.4,57.41,57.39,57.4,43394.0,52.8007,52.8099,52.7915,52.8007,43394.0
2017-07-21 15:40:00,57.4,57.41,57.37,57.39,206828.0,52.8007,52.8099,52.7731,52.7915,206828.0
2017-07-21 15:45:00,57.39,57.42,57.38,57.41,177074.0,52.7915,52.8191,52.7823,52.8099,177074.0
2017-07-21 15:50:00,57.41,57.44,57.41,57.44,146338.0,52.8099,52.8375,52.8099,52.8375,146338.0
2017-07-21 15:55:00,57.44,57.46,57.42,57.46,445699.0,52.8375,52.8559,52.8191,52.8559,445699.0
2017-07-24 09:30:00,57.44,57.48,57.39,57.46,137478.0,52.8375,52.8743,52.7915,52.8559,137478.0
2017-07-24 09:35:00,57.47,57.48,57.38,57.39,111262.0,52.8651,52.8743,52.7823,52.7915,111262.0
2017-07-24 09:40:00,57.38,57.42,57.38,57.4,104284.0,52.7823,52.8191,52.7823,52.8007,104284.0
2017-07-24 09:45:00,57.41,57.43,57.37,57.41,167496.0,52.8099,52.8283,52.7731,52.8099,167496.0
2017-07-24 09:50:00,57.41,57.45,57.39,57.44,80270.0,52.8099,52.8467,52.7915,52.8375,80270.0
2017-07-24 09:55:00,57.45,57.48,57.43,57.47,80856.0,52.8467,52.8743,52.8283,52.8651,80856.0
2017-07-24 10:00:00,57.46,57.49,57.46,57.47,67387.0,52.8559,52.8835,52.8559,52.8651,67387.0
2017-07-24 10:05:00,57.48,57.49,57.45,57.48,207529.0,52.8743,52.8835,52.8467,52.8743,207529.0
2017-07-24 10:10:00,57.47,57.5,57.46,57.48,138353.0,52.8651,52.8927,52.8559,52.8743,138353.0
2017-07-24 10:15:00,57.48,57.49,57.43,57.45,59252.0,52.8743,52.8835,52.8283,52.8467,59252.0
2017-07-24 10:20:00,57.45,57.47,57.44,57.47,39631.0,52.8467,52.8651,52.8375,52.8651,39631.0
2017-07-24 10:25:00,57.47,57.47,57.39,57.41,243402.0,52.8651,52.8651,52.7915,52.8099,243402.0
2017-07-24 10:30:00,57.41,57.44,57.4,57.42,98662.0,52.8099,52.8375,52.8007,52.8191,98662.0
2017-07-24 10:35:00,57.42,57.43,57.4,57.41,18362.0,52.8191,52.8283,52.8007,52.8099,18362.0
2017-07-24 10:40:00,57.41,57.44,57.41,57.43,40435.0,52.8099,52.8375,52.8099,52.8283,40435.0
2017-07-24 10:45:00,57.43,57.44,57.41,57.42,77351.0,52.8283,52.8375,52.8099,52.8191,77351.0
2017-07-24 10:50:00,57.42,57.43,57.41,57.41,30410.0,52.8191,52.8283,52.8099,52.8099,30410.0
2017-07-24 10:55:00,57.4,57.43,57.39,57.42,41765.0,52.8007,52.8283,52.7915,52.8191,41765.0
2017-07-24 11:00:00,57.42,57.42,57.37,57.38,21623.0,52.8191,52.8191,52.7731,52.7823,21623.0
2017-07-24 11:05:00,57.38,57.4,57.37,57.39,19580.0,52.7823,52.8007,52.7731,52.7915,19580.0
2017-07-24 11:10:00,57.39,57.39,57.33,57.36,65266.0,52.7915,52.7915,52.7363,52.7639,65266.0
2017-07-24 11:15:00,57.35,57.36,57.33,57.36,125057.0,52.7547,52.7639,52.7363,52.7639,125057.0
2017-07-24 11:20:00,57.36,57.36,57.32,57.34,60837.0,52.7639,52.7639,52.7271,52.7455,60837.0
2017-07-24 11:25:00,57.34,57.36,57.32,57.34,69341.0,52.7455,52.7639,52.7271,52.7455,69341.0
2017-07-24 11:30:00,57.34,57.4,57.34,57.39,30828.0,52.7455,52.8007,52.7455,52.7915,30828.0
2017-07-24 11:35:00,57.4,57.4,57.37,57.39,28983.0,52.8007,52.8007,52.7731,52.7915,28983.0
2017-07-24 11:40:00,57.39,57.41,57.38,57.39,15465.0,52.7915,52.8099,52.7823,52.7915,15465.0
2017-07-24 11:45:00,57.39,57.4,57.38,57.38,16335.0,52.7915,52.8007,52.7823,52.7823,16335.0
2017-07-24 11:50:00,57.38,57.39,57.37,57.39,23911.0,52.7823,52.7915,52.7731,52.7915,23911.0
2017-07-24 11:55:00,57.39,57.4,57.38,57.39,33387.0,52.7915,52.8007,52.7823,52.7915,33387.0
2017-07-24 12:00:00,57.39,57.42,57.38,57.4,43808.0,52.7915,52.8191,52.7823,52.8007,43808.0
2017-07-24 12:05:00,57.41,57.45,57.4,57.43,19128.0,52.8099,52.8467,52.8007,52.8283,19128.0
2017-07-24 12:10:00,57.43,57.44,57.42,57.43,23445.0,52.8283,52.8375,52.8191,52.8283,23445.0
2017-07-24 12:15:00,57.43,57.45,57.42,57.45,14839.0,52.8283,52.8467,52.8191,52.8467,14839.0
2017-07-24 12:20:00,57.44,57.46,57.44,57.45,55768.0,52.8375,52.8559,52.8375,52.8467,55768.0
2017-07-24 12:25:00,57.45,57.46,57.44,57.45,49468.0,52.8467,52.8559,52.8375,52.8467,49468.0
2017-07-24 12:30:00,57.45,57.47,57.44,57.47,42512.0,52.8467,52.8651,52.8375,52.8651,42512.0
2017-07-24 12:35:00,57.46,57.47,57.45,57.46,22344.0,52.8559,52.8651,52.8467,52.8559,22344.0
2017-07-24 12:40:00,57.47,57.47,57.46,57.46,8095.0,52.8651,52.8651,52.8559,52.8559,8095.0
2017-07-24 12:45:00,57.47,57.47,57.45,57.45,18700.0,52.8651,52.8651,52.8467,52.8467,18700.0
2017-07-24 12:50:00,57.45,57.47,57.44,57.46,13469.0,52.8467,52.8651,52.8375,52.8559,13469.0
2017-07-24 12:55:00,57.46,57.48,57.45,57.47,32141.0,52.8559,52.8743,52.8467,52.8651,32141.0
2017-07-24 13:00:00,57.47,57.48,57.47,57.47,14621.0,52.8651,52.8743,52.8651,52.8651,14621.0
2017-07-24 13:05:00,57.47,57.49,57.47,57.48,72938.0,52.8651,52.8835,52.8651,52.8743,72938.0
2017-07-24 13:10:00,57.48,57.49,57.46,57.46,9039.0,52.8743,52.8835,52.8559,52.8559,9039.0
2017-07-24 13:15:00,57.46,57.47,57.46,57.46,8047.0,52.8559,52.8651,52.8559,52.8559,8047.0
2017-07-24 13:20:00,57.46,57.48,57.46,57.48,18162.0,52.8559,52.8743,52.8559,52.8743,18162.0
2017-07-24 13:25:00,57.47,57.5,57.47,57.5,12378.0,52.8651,52.8927,52.8651,52.8927,12378.0
2017-07-24 13:30:00,57.49,57.5,57.48,57.48,12704.0,52.8835,52.8927,52.8743,52.8743,12704.0
2017-07-24 13:35:00,57.48,57.49,57.48,57.48,28904.0,52.8743,52.8835,52.8743,52.8743,28904.0
2017-07-24 13:40:00,57.48,57.49,57.48,57.48,9606.0,52.8743,52.8835,52.8743,52.8743,9606.0
2017-07-24 13:45:00,57.48,57.49,57.47,57.49,29922.0,52.8743,52.8835,52.8651,52.8835,29922.0
2017-07-24 13:50:00,57.49,57.5,57.47,57.47,55082.0,52.8835,52.8927,52.8651,52.8651,55082.0
2017-07-24 13:55:00,57.47,57.49,57.47,57.47,21055.0,52.8651,52.8835,52.8651,52.8651,21055.0
2017-07-24 14:00:00,57.47,57.49,57.46,57.49,27834.0,52.8651,52.8835,52.8559,52.8835,27834.0
2017-07-24 14:05:00,57.48,57.51,57.48,57.51,46677.0,52.8743,52.9019,52.8743,52.9019,46677.0
2017-07-24 14:10:00,57.51,57.52,57.5,57.51,59046.0,52.9019,52.9111,52.8927,52.9019,59046.0
2017-07-24 14:15:00,57.51,57.51,57.5,57.5,11948.0,52.9019,52.9019,52.8927,52.8927,11948.0
2017-07-24 14:20:00,57.51,57.53,57.5,57.53,23465.0,52.9019,52.9203,52.8927,52.9203,23465.0
2017-07-24 14:25:00,57.52,57.53,57.51,57.51,18994.0,52.9111,52.9203,52.9019,52.9019,18994.0
2017-07-24 14:30:00,57.5,57.52,57.5,57.52,16408.0,52.8927,52.9111,52.8927,52.9111,16408.0
2017-07-24 14:35:00,57.52,57.53,57.51,57.52,12797.0,52.9111,52.9203,52.9019,52.9111,12797.0
2017-07-24 14:40:00,57.53,57.53,57.51,57.53,29412.0,52.9203,52.9203,52.9019,52.9203,29412.0
2017-07-24 14:45:00,57.53,57.54,57.51,57.52,21018.0,52.9203,52.9295,52.9019,52.9111,21018.0
2017-07-24 14:50:00,57.52,57.54,57.51,57.52,70669.0,52.9111,52.9295,52.9019,52.9111,70669.0
2017-07-24 14:55:00,57.53,57.54,57.52,57.54,61918.0,52.9203,52.9295,52.9111,52.9295,61918.0
2017-07-24 15:00:00,57.54,57.54,57.51,57.52,49928.0,52.9295,52.9295,52.9019,52.9111,49928.0
2017-07-24 15:05:00,57.53,57.54,57.52,57.53,28976.0,52.9203,52.9295,52.9111,52.9203,28976.0
2017-07-24 15:10:00,57.52,57.55,57.52,57.55,67749.0,52.9111,52.9387,52.9111,52.9387,67749.0
2017-07-24 15:15:00,57.55,57.59,57.55,57.58,66412.0,52.9387,52.9755,52.9387,52.9663,66412.0
2017-07-24 15:20:00,57.58,57.6,57.57,57.59,149577.0,52.9663,52.9847,52.9571,52.9755,149577.0
2017-07-24 15:25:00,57.59,57.61,57.58,57.61,110742.0,52.9755,52.9939,52.9663,52.9939,110742.0
2017-07-24 15:30:00,57.61,57.62,57.6,57.61,96273.0,52.9939,53.0031,52.9847,52.9939,96273.0
2017-07-24 15:35:00,57.62,57.64,57.61,57.63,77299.0,53.0031,53.0215,52.9939,53.0123,77299.0
2017-07-24 15:40:00,57.63,57.65,57.62,57.65,92647.0,53.0123,53.0307,53.0031,53.0307,92647.0
2017-07-24 15:45:00,57.64,57.66,57.64,57.66,67086.0,53.0215,53.0399,53.0215,53.0399,67086.0
2017-07-24 15:50:00,57.65,57.65,57.58,57.58,170768.0,53.0307,53.0307,52.9663,52.9663,170768.0
2017-07-24 15:55:00,57.59,57.61,57.58,57.61,557344.0,52.9755,52.9939,52.9663,52.9939,557344.0
2017-07-25 09:30:00,57.43,57.44,57.33,57.42,439612.0,52.8283,52.8375,52.7363,52.8191,439612.0
2017-07-25 09:35:00,57.41,57.43,57.25,57.3,342205.0,52.8099,52.8283,52.6627,52.7087,342205.0
2017-07-25 09:40:00,57.31,57.37,57.25,57.35,234654.0,52.7179,52.7731,52.6627,52.7547,234654.0
2017-07-25 09:45:00,57.35,57.36,57.3,57.32,266382.0,52.7547,52.7639,52.7087,52.7271,266382.0
2017-07-25 09:50:00,57.32,57.43,57.31,57.43,210242.0,52.7271,52.8283,52.7179,52.8283,210242.0
2017-07-25 09:55:00,57.44,57.5,57.42,57.5,69116.0,52.8375,52.8927,52.8191,52.8927,69116.0
2017-07-25 10:00:00,57.5,57.53,57.45,57.48,102408.0,52.8927,52.9203,52.8467,52.8743,102408.0
2017-07-25 10:05:00,57.48,57.5,57.42,57.44,109786.0,52.8743,52.8927,52.8191,52.8375,109786.0
2017-07-25 10:10:00,57.44,57.5,57.42,57.47,76491.0,52.8375,52.8927,52.8191,52.8651,76491.0
2017-07-25 10:15:00,57.47,57.53,57.47,57.51,79433.0,52.8651,52.9203,52.8651,52.9019,79433.0
2017-07-25 10:20:00,57.51,57.53,57.49,57.49,70996.0,52.9019,52.9203,52.8835,52.8835,70996.0
2017-07-25 10:25:00,57.49,57.51,57.48,57.49,41526.0,52.8835,52.9019,52.8743,52.8835,41526.0
2017-07-25 10:30:00,57.49,57.5,57.43,57.44,44973.0,52.8835,52.8927,52.8283,52.8375,44973.0
2017-07-25 10:35:00,57.43,57.44,57.4,57.41,141782.0,52.8283,52.8375,52.8007,52.8099,141782.0
2017-07-25 10:40:00,57.42,57.47,57.41,57.46,60329.0,52.8191,52.8651,52.8099,52.8559,60329.0
2017-07-25 10:45:00,57.46,57.46,57.42,57.46,39214.0,52.8559,52.8559,52.8191,52.8559,39214.0
2017-07-25 10:50:00,57.46,57.47,57.41,57.43,38522.0,52.8559,52.8651,52.8099,52.8283,38522.0
2017-07-25 10:55:00,57.43,57.44,57.41,57.42,64133.0,52.8283,52.8375,52.8099,52.8191,64133.0
2017-07-25 11:00:00,57.43,57.51,57.43,57.51,54452.0,52.8283,52.9019,52.8283,52.9019,54452.0
2017-07-25 11:05:00,57.5,57.52,57.48,57.52,58204.0,52.8927,52.9111,52.8743,52.9111,58204.0
2017-07-25 11:10:00,57.51,57.53,57.5,57.51,87229.0,52.9019,52.9203,52.8927,52.9019,87229.0
2017-07-25 11:15:00,57.51,57.53,57.47,57.52,115442.0,52.9019,52.9203,52.8651,52.9111,115442.0
2017-07-25 11:20:00,57.53,57.53,57.5,57.52,35777.0,52.9203,52.9203,52.8927,52.9111,35777.0
2017-07-25 11:25:00,57.52,57.54,57.5,57.51,20433.0,52.9111,52.9295,52.8927,52.9019,20433.0
2017-07-25 11:30:00,57.51,57.51,57.48,57.51,29874.0,52.9019,52.9019,52.8743,52.9019,29874.0
2017-07-25 11:35:00,57.51,57.54,57.49,57.52,48532.0,52.9019,52.9295,52.8835,52.9111,48532.0
2017-07-25 11:40:00,57.53,57.56,57.52,57.54,38647.0,52.9203,52.9479,52.9111,52.9295,38647.0
2017-07-25 11:45:00,57.54,57.57,57.54,57.55,29420.0,52.9295,52.9571,52.9295,52.9387,29420.0
2017-07-25 11:50:00,57.55,57.58,57.55,57.56,100178.0,52.9387,52.9663,52.9387,52.9479,100178.0
2017-07-25 11:55:00,57.56,57.58,57.56,57.57,36355.0,52.9479,52.9663,52.9479,52.9571,36355.0
2017-07-25 12:00:00,57.57,57.57,57.54,57.55,25822.0,52.9571,52.9571,52.9295,52.9387,25822.0
2017-07-25 12:05:00,57.55,57.57,57.54,57.54,39550.0,52.9387,52.9571,52.9295,52.9295,39550.0
2017-07-25 12:10:00,57.54,57.55,57.5,57.51,33068.0,52.9295,52.9387,52.8927,52.9019,33068.0
2017-07-25 12:15:00,57.5,57.53,57.5,57.51,25223.0,52.8927,52.9203,52.8927,52.9019,25223.0
2017-07-25 12:20:00,57.5,57.53,57.49,57.5,88763.0,52.8927,52.9203,52.8835,52.8927,88763.0
2017-07-25 12:25:00,57.51,57.53,57.5,57.53,14178.0,52.9019,52.9203,52.8927,52.9203,14178.0
2017-07-25 12:30:00,57.52,57.54,57.51,57.52,20748.0,52.9111,52.9295,52.9019,52.9111,20748.0
2017-07-25 12:35:00,57.53,57.55,57.52,57.54,16593.0,52.9203,52.9387,52.9111,52.9295,16593.0
2017-07-25 12:40:00,57.55,57.57,57.54,57.56,12588.0,52.9387,52.9571,52.9295,52.9479,12588.0
2017-07-25 12:45:00,57.56,57.57,57.54,57.55,18463.0,52.9479,52.9571,52.9295,52.9387,18463.0
2017-07-25 12:50:00,57.55,57.57,57.54,57.55,48735.0,52.9387,52.9571,52.9295,52.9387,48735.0
2017-07-25 12:55:00,57.55,57.56,57.54,57.55,50873.0,52.9387,52.9479,52.9295,52.9387,50873.0
2017-07-25 13:00:00,57.55,57.57,57.55,57.55,138924.0,52.9387,52.9571,52.9387,52.9387,138924.0
2017-07-25 13:05:00,57.55,57.56,57.53,57.55,61906.0,52.9387,52.9479,52.9203,52.9387,61906.0
2017-07-25 13:10:00,57.55,57.57,57.55,57.56,36375.0,52.9387,52.9571,52.9387,52.9479,36375.0
2017-07-25 13:15:00,57.56,57.57,57.56,57.57,9015.0,52.9479,52.9571,52.9479,52.9571,9015.0
2017-07-25 13:20:00,57.56,57.58,57.56,57.56,22577.0,52.9479,52.9663,52.9479,52.9479,22577.0
2017-07-25 13:25:00,57.56,57.57,57.54,57.56,38115.0,52.9479,52.9571,52.9295,52.9479,38115.0
2017-07-25 13:30:00,57.55,57.57,57.54,57.55,35792.0,52.9387,52.9571,52.9295,52.9387,35792.0
2017-07-25 13:35:00,57.55,57.58,57.55,57.57,59642.0,52.9387,52.9663,52.9387,52.9571,59642.0
2017-07-25 13:40:00,57.58,57.58,57.56,57.57,34735.0,52.9663,52.9663,52.9479,52.9571,34735.0
2017-07-25 13:45:00,57.57,57.58,57.56,57.58,55592.0,52.9571,52.9663,52.9479,52.9663,55592.0
2017-07-25 13:50:00,57.58,57.6,57.57,57.59,52183.0,52.9663,52.9847,52.9571,52.9755,52183.0
2017-07-25 13:55:00,57.59,57.61,57.58,57.59,61056.0,52.9755,52.9939,52.9663,52.9755,61056.0
2017-07-25 14:00:00,57.59,57.59,57.56,57.57,23043.0,52.9755,52.9755,52.9479,52.9571,23043.0
2017-07-25 14:05:00,57.58,57.59,57.57,57.59,33620.0,52.9663,52.9755,52.9571,52.9755,33620.0
2017-07-25 14:10:00,57.59,57.62,57.59,57.61,32178.0,52.9755,53.0031,52.9755,52.9939,32178.0
2017-07-25 14:15:00,57.61,57.61,57.56,57.57,120025.0,52.9939,52.9939,52.9479,52.9571,120025.0
2017-07-25 14:20:00,57.57,57.58,57.55,57.57,33177.0,52.9571,52.9663,52.9387,52.9571,33177.0
2017-07-25 14:25:00,57.57,57.58,57.55,57.56,41048.0,52.9571,52.9663,52.9387,52.9479,41048.0
2017-07-25 14:30:00,57.56,57.57,57.52,57.53,58014.0,52.9479,52.9571,52.9111,52.9203,58014.0
2017-07-25 14:35:00,57.53,57.55,57.53,57.54,24956.0,52.9203,52.9387,52.9203,52.9295,24956.0
2017-07-25 14:40:00,57.54,57.56,57.54,57.55,28524.0,52.9295,52.9479,52.9295,52.9387,28524.0
2017-07-25 14:45:00,57.55,57.55,57.51,57.53,62878.0,52.9387,52.9387,52.9019,52.9203,62878.0
2017-07-25 14:50:00,57.53,57.54,57.51,57.53,54603.0,52.9203,52.9295,52.9019,52.9203,54603.0
2017-07-25 14:55:00,57.52,57.55,57.51,57.55,77705.0,52.9111,52.9387,52.9019,52.9387,77705.0
2017-07-25 15:00:00,57.54,57.55,57.53,57.53,110822.0,52.9295,52.9387,52.9203,52.9203,110822.0
2017-07-25 15:05:00,57.53,57.54,57.51,57.52,151949.0,52.9203,52.9295,52.9019,52.9111,151949.0
2017-07-25 15:10:00,57.52,57.54,57.5,57.51,96794.0,52.9111,52.9295,52.8927,52.9019,96794.0
2017-07-25 15:15:00,57.51,57.52,57.5,57.51,49924.0,52.9019,52.9111,52.8927,52.9019,49924.0
2017-07-25 15:20:00,57.5,57.51,57.45,57.46,67406.0,52.8927,52.9019,52.8467,52.8559,67406.0
2017-07-25 15:25:00,57.45,57.51,57.45,57.51,76979.0,52.8467,52.9019,52.8467,52.9019,76979.0
2017-07-25 15:30:00,57.5,57.51,57.48,57.51,58424.0,52.8927,52.9019,52.8743,52.9019,58424.0
2017-07-25 15:35:00,57.51,57.52,57.46,57.47,93227.0,52.9019,52.9111,52.8559,52.8651,93227.0
2017-07-25 15:40:00,57.47,57.5,57.46,57.48,103300.0,52.8651,52.8927,52.8559,52.8743,103300.0
2017-07-25 15:45:00,57.48,57.48,57.46,57.46,78366.0,52.8743,52.8743,52.8559,52.8559,78366.0
2017-07-25 15:50:00,57.46,57.48,57.44,57.46,295921.0,52.8559,52.8743,52.8375,52.8559,295921.0
2017-07-25 15:55:00,57.46,57.51,57.45,57.48,521565.0,52.8559,52.9019,52.8467,52.8743,521565.0
2017-07-26 09:30:00,57.81,57.81,57.71,57.77,280544.0,53.1778,53.1778,53.0859,53.141,280544.0
2017-07-26 09:35:00,57.78,57.8,57.76,57.78,214849.0,53.1502,53.1686,53.1319,53.1502,214849.0
2017-07-26 09:40:00,57.78,57.82,57.7,57.75,267935.0,53.1502,53.187,53.0767,53.1227,267935.0
2017-07-26 09:45:00,57.74,57.77,57.72,57.75,101061.0,53.1135,53.141,53.0951,53.1227,101061.0
2017-07-26 09:50:00,57.76,57.76,57.69,57.71,121814.0,53.1319,53.1319,53.0675,53.0859,121814.0
2017-07-26 09:55:00,57.72,57.75,57.69,57.74,75067.0,53.0951,53.1227,53.0675,53.1135,75067.0
2017-07-26 10:00:00,57.74,57.78,57.73,57.73,36100.0,53.1135,53.1502,53.1043,53.1043,36100.0
2017-07-26 10:05:00,57.73,57.78,57.7,57.76,55474.0,53.1043,53.1502,53.0767,53.1319,55474.0
2017-07-26 10:10:00,57.76,57.76,57.73,57.75,101636.0,53.1319,53.1319,53.1043,53.1227,101636.0
2017-07-26 10:15:00,57.74,57.76,57.73,57.75,68119.0,53.1135,53.1319,53.1043,53.1227,68119.0
2017-07-26 10:20:00,57.74,57.78,57.73,57.75,40505.0,53.1135,53.1502,53.1043,53.1227,40505.0
2017-07-26 10:25:00,57.75,57.76,57.71,57.71,62929.0,53.1227,53.1319,53.0859,53.0859,62929.0
2017-07-26 10:30:00,57.72,57.72,57.68,57.71,52500.0,53.0951,53.0951,53.0583,53.0859,52500.0
2017-07-26 10:35:00,57.71,57.72,57.69,57.7,51071.0,53.0859,53.0951,53.0675,53.0767,51071.0
2017-07-26 10:40:00,57.7,57.7,57.66,57.67,53892.0,53.0767,53.0767,53.0399,53.0491,53892.0
2017-07-26 10:45:00,57.67,57.68,57.63,57.67,91294.0,53.0491,53.0583,53.0123,53.0491,91294.0
2017-07-26 10:50:00,57.67,57.67,57.62,57.62,59243.0,53.0491,53.0491,53.0031,53.0031,59243.0
2017-07-26 10:55:00,57.63,57.65,57.61,57.62,53108.0,53.0123,53.0307,52.9939,53.0031,53108.0
2017-07-26 11:00:00,57.62,57.66,57.62,57.64,53425.0,53.0031,53.0399,53.0031,53.0215,53425.0
2017-07-26 11:05:00,57.65,57.71,57.63,57.65,1409874.0,53.0307,53.0859,53.0123,53.0307,1409874.0
2017-07-26 11:10:00,57.66,57.67,57.63,57.64,73996.0,53.0399,53.0491,53.0123,53.0215,73996.0
2017-07-26 11:15:00,57.64,57.64,57.61,57.62,48641.0,53.0215,53.0215,52.9939,53.0031,48641.0
2017-07-26 11:20:00,57.62,57.63,57.55,57.56,77023.0,53.0031,53.0123,52.9387,52.9479,77023.0
2017-07-26 11:25:00,57.56,57.58,57.55,57.57,32488.0,52.9479,52.9663,52.9387,52.9571,32488.0
2017-07-26 11:30:00,57.57,57.59,57.56,57.57,58325.0,52.9571,52.9755,52.9479,52.9571,58325.0
2017-07-26 11:35:00,57.57,57.57,57.54,57.54,58827.0,52.9571,52.9571,52.9295,52.9295,58827.0
2017-07-26 11:40:00,57.54,57.57,57.54,57.57,42856.0,52.9295,52.9571,52.9295,52.9571,42856.0
2017-07-26 11:45:00,57.57,57.57,57.55,57.57,82805.0,52.9571,52.9571,52.9387,52.9571,82805.0
2017-07-26 11:50:00,57.56,57.58,57.56,57.57,66274.0,52.9479,52.9663,52.9479,52.9571,66274.0
2017-07-26 11:55:00,57.56,57.58,57.55,57.56,75111.0,52.9479,52.9663,52.9387,52.9479,75111.0
2017-07-26 12:00:00,57.57,57.6,57.56,57.6,46603.0,52.9571,52.9847,52.9479,52.9847,46603.0
2017-07-26 12:05:00,57.6,57.61,57.59,57.6,62041.0,52.9847,52.9939,52.9755,52.9847,62041.0
2017-07-26 12:10:00,57.6,57.62,57.59,57.61,27007.0,52.9847,53.0031,52.9755,52.9939,27007.0
2017-07-26 12:15:00,57.61,57.62,57.6,57.61,23490.0,52.9939,53.0031,52.9847,52.9939,23490.0
2017-07-26 12:20:00,57.61,57.62,57.59,57.61,41354.0,52.9939,53.0031,52.9755,52.9939,41354.0
2017-07-26 12:25:00,57.61,57.62,57.59,57.6,40663.0,52.9939,53.0031,52.9755,52.9847,40663.0
2017-07-26 12:30:00,57.6,57.61,57.57,57.58,79879.0,52.9847,52.9939,52.9571,52.9663,79879.0
2017-07-26 12:35:00,57.58,57.59,57.57,57.58,22798.0,52.9663,52.9755,52.9571,52.9663,22798.0
2017-07-26 12:40:00,57.58,57.59,57.57,57.58,36288.0,52.9663,52.9755,52.9571,52.9663,36288.0
2017-07-26 12:45:00,57.59,57.59,57.58,57.59,16858.0,52.9755,52.9755,52.9663,52.9755,16858.0
2017-07-26 12:50:00,57.59,57.62,57.59,57.6,41669.0,52.9755,53.0031,52.9755,52.9847,41669.0
2017-07-26 12:55:00,57.6,57.61,57.58,57.59,12144.0,52.9847,52.9939,52.9663,52.9755,12144.0
2017-07-26 13:00:00,57.59,57.59,57.55,57.56,22937.0,52.9755,52.9755,52.9387,52.9479,22937.0
2017-07-26 13:05:00,57.56,57.58,57.55,57.56,18192.0,52.9479,52.9663,52.9387,52.9479,18192.0
2017-07-26 13:10:00,57.55,57.58,57.55,57.57,31969.0,52.9387,52.9663,52.9387,52.9571,31969.0
2017-07-26 13:15:00,57.57,57.59,57.57,57.59,20580.0,52.9571,52.9755,52.9571,52.9755,20580.0
2017-07-26 13:20:00,57.58,57.6,57.58,57.59,20040.0,52.9663,52.9847,52.9663,52.9755,20040.0
2017-07-26 13:25:00,57.58,57.6,57.56,57.58,48162.0,52.9663,52.9847,52.9479,52.9663,48162.0
2017-07-26 13:30:00,57.58,57.59,57.57,57.57,55306.0,52.9663,52.9755,52.9571,52.9571,55306.0
2017-07-26 13:35:00,57.58,57.6,57.57,57.59,26171.0,52.9663,52.9847,52.9571,52.9755,26171.0
2017-07-26 13:40:00,57.59,57.61,57.58,57.61,25176.0,52.9755,52.9939,52.9663,52.9939,25176.0
2017-07-26 13:45:00,57.61,57.63,57.6,57.62,20371.0,52.9939,53.0123,52.9847,53.0031,20371.0
2017-07-26 13:50:00,57.62,57.64,57.62,57.62,18972.0,53.0031,53.0215,53.0031,53.0031,18972.0
2017-07-26 13:55:00,57.62,57.63,57.56,57.57,47566.0,53.0031,53.0123,52.9479,52.9571,47566.0
2017-07-26 14:00:00,57.57,57.64,57.53,57.62,146796.0,52.9571,53.0215,52.9203,53.0031,146796.0
2017-07-26 14:05:00,57.63,57.64,57.6,57.63,70420.0,53.0123,53.0215,52.9847,53.0123,70420.0
2017-07-26 14:10:00,57.63,57.66,57.6,57.61,54445.0,53.0123,53.0399,52.9847,52.9939,54445.0
2017-07-26 14:15:00,57.61,57.63,57.6,57.62,109849.0,52.9939,53.0123,52.9847,53.0031,109849.0
2017-07-26 14:20:00,57.61,57.63,57.58,57.61,37636.0,52.9939,53.0123,52.9663,52.9939,37636.0
2017-07-26 14:25:00,57.61,57.66,57.61,57.66,77322.0,52.9939,53.0399,52.9939,53.0399,77322.0
2017-07-26 14:30:00,57.65,57.66,57.6,57.62,188795.0,53.0307,53.0399,52.9847,53.0031,188795.0
2017-07-26 14:35:00,57.62,57.65,57.61,57.64,41288.0,53.0031,53.0307,52.9939,53.0215,41288.0
2017-07-26 14:40:00,57.64,57.64,57.62,57.63,27251.0,53.0215,53.0215,53.0031,53.0123,27251.0
2017-07-26 14:45:00,57.63,57.67,57.61,57.65,758315.0,53.0123,53.0491,52.9939,53.0307,758315.0
2017-07-26 14:50:00,57.66,57.67,57.64,57.66,743985.0,53.0399,53.0491,53.0215,53.0399,743985.0
2017-07-26 14:55:00,57.66,57.68,57.64,57.65,712376.0,53.0399,53.0583,53.0215,53.0307,712376.0
2017-07-26 15:00:00,57.65,57.67,57.63,57.66,197360.0,53.0307,53.0491,53.0123,53.0399,197360.0
2017-07-26 15:05:00,57.67,57.69,57.66,57.67,47220.0,53.0491,53.0675,53.0399,53.0491,47220.0
2017-07-26 15:10:00,57.67,57.68,57.65,57.67,59600.0,53.0491,53.0583,53.0307,53.0491,59600.0
2017-07-26 15:15:00,57.67,57.7,57.67,57.69,86198.0,53.0491,53.0767,53.0491,53.0675,86198.0
2017-07-26 15:20:00,57.7,57.72,57.68,57.71,142021.0,53.0767,53.0951,53.0583,53.0859,142021.0
2017-07-26 15:25:00,57.71,57.71,57.68,57.68,90115.0,53.0859,53.0859,53.0583,53.0583,90115.0
2017-07-26 15:30:00,57.69,57.7,57.67,57.69,134457.0,53.0675,53.0767,53.0491,53.0675,134457.0
2017-07-26 15:35:00,57.69,57.7,57.67,57.7,108684.0,53.0675,53.0767,53.0491,53.0767,108684.0
2017-07-26 15:40:00,57.69,57.7,57.66,57.67,124714.0,53.0675,53.0767,53.0399,53.0491,124714.0
2017-07-26 15:45:00,57.67,57.67,57.62,57.64,253524.0,53.0491,53.0491,53.0031,53.0215,253524.0
2017-07-26 15:50:00,57.63,57.69,57.62,57.68,222149.0,53.0123,53.0675,53.0031,53.0583,222149.0
2017-07-26 15:55:00,57.68,57.73,57.67,57.73,778635.0,53.0583,53.1043,53.0491,53.1043,778635.0
2017-07-27 09:30:00,58.13,58.19,58.05,58.1,825520.0,53.4722,53.5274,53.3986,53.4446,825520.0
2017-07-27 09:35:00,58.11,58.15,58.04,58.1,345681.0,53.4538,53.4906,53.3894,53.4446,345681.0
2017-07-27 09:40:00,58.1,58.15,58.06,58.13,113663.0,53.4446,53.4906,53.4078,53.4722,113663.0
2017-07-27 09:45:00,58.14,58.18,58.08,58.1,116409.0,53.4814,53.5182,53.4262,53.4446,116409.0
2017-07-27 09:50:00,58.1,58.11,58.03,58.05,78277.0,53.4446,53.4538,53.3802,53.3986,78277.0
2017-07-27 09:55:00,58.05,58.09,58.03,58.05,111302.0,53.3986,53.4354,53.3802,53.3986,111302.0
2017-07-27 10:00:00,58.04,58.12,58.03,58.08,347088.0,53.3894,53.463,53.3802,53.4262,347088.0
2017-07-27 10:05:00,58.08,58.1,58.07,58.1,84641.0,53.4262,53.4446,53.417,53.4446,84641.0
2017-07-27 10:10:00,58.11,58.12,58.07,58.12,110066.0,53.4538,53.463,53.417,53.463,110066.0
2017-07-27 10:15:00,58.12,58.14,58.11,58.12,59608.0,53.463,53.4814,53.4538,53.463,59608.0
2017-07-27 10:20:00,58.12,58.15,58.11,58.14,70407.0,53.463,53.4906,53.4538,53.4814,70407.0
2017-07-27 10:25:00,58.13,58.16,58.13,58.15,2344038.0,53.4722,53.4998,53.4722,53.4906,2344038.0
2017-07-27 10:30:00,58.15,58.18,58.13,58.18,46087.0,53.4906,53.5182,53.4722,53.5182,46087.0
2017-07-27 10:35:00,58.18,58.2,58.15,58.17,265434.0,53.5182,53.5366,53.4906,53.509,265434.0
2017-07-27 10:40:00,58.17,58.18,58.12,58.15,105081.0,53.509,53.5182,53.463,53.4906,105081.0
2017-07-27 10:45:00,58.15,58.17,58.14,58.15,88352.0,53.4906,53.509,53.4814,53.4906,88352.0
2017-07-27 10:50:00,58.16,58.18,58.15,58.16,82252.0,53.4998,53.5182,53.4906,53.4998,82252.0
2017-07-27 10:55:00,58.16,58.16,58.12,58.14,65122.0,53.4998,53.4998,53.463,53.4814,65122.0
2017-07-27 11:00:00,58.14,58.14,58.08,58.08,122922.0,53.4814,53.4814,53.4262,53.4262,122922.0
2017-07-27 11:05:00,58.08,58.11,58.07,58.1,121664.0,53.4262,53.4538,53.417,53.4446,121664.0
2017-07-27 11:10:00,58.11,58.12,58.09,58.11,96706.0,53.4538,53.463,53.4354,53.4538,96706.0
2017-07-27 11:15:00,58.11,58.14,58.11,58.12,105449.0,53.4538,53.4814,53.4538,53.463,105449.0
2017-07-27 11:20:00,58.12,58.14,58.1,58.1,74484.0,53.463,53.4814,53.4446,53.4446,74484.0
2017-07-27 11:25:00,58.11,58.11,58.08,58.1,116023.0,53.4538,53.4538,53.4262,53.4446,116023.0
2017-07-27 11:30:00,58.09,58.18,58.09,58.17,113195.0,53.4354,53.5182,53.4354,53.509,113195.0
2017-07-27 11:35:00,58.17,58.18,58.12,58.14,55092.0,53.509,53.5182,53.463,53.4814,55092.0
2017-07-27 11:40:00,58.14,58.14,58.11,58.13,93061.0,53.4814,53.4814,53.4538,53.4722,93061.0
2017-07-27 11:45:00,58.13,58.13,58.11,58.12,67487.0,53.4722,53.4722,53.4538,53.463,67487.0
2017-07-27 11:50:00,58.13,58.13,58.1,58.11,41076.0,53.4722,53.4722,53.4446,53.4538,41076.0
2017-07-27 11:55:00,58.11,58.11,58.08,58.1,108019.0,53.4538,53.4538,53.4262,53.4446,108019.0
2017-07-27 12:00:00,58.1,58.1,58.08,58.09,216935.0,53.4446,53.4446,53.4262,53.4354,216935.0
2017-07-27 12:05:00,58.09,58.09,58.05,58.06,61870.0,53.4354,53.4354,53.3986,53.4078,61870.0
2017-07-27 12:10:00,58.06,58.08,58.06,58.06,84669.0,53.4078,53.4262,53.4078,53.4078,84669.0
2017-07-27 12:15:00,58.06,58.06,58.0,58.01,117650.0,53.4078,53.4078,53.3526,53.3618,117650.0
2017-07-27 12:20:00,58.02,58.05,58.0,58.04,101534.0,53.371,53.3986,53.3526,53.3894,101534.0
2017-07-27 12:25:00,58.04,58.04,57.95,57.96,55128.0,53.3894,53.3894,53.3066,53.3158,55128.0
2017-07-27 12:30:00,57.96,57.97,57.83,57.83,216806.0,53.3158,53.325,53.1962,53.1962,216806.0
2017-07-27 12:35:00,57.83,57.85,57.77,57.78,327720.0,53.1962,53.2146,53.141,53.1502,327720.0
2017-07-27 12:40:00,57.78,57.78,57.63,57.74,321491.0,53.1502,53.1502,53.0123,53.1135,321491.0
2017-07-27 12:45:00,57.74,57.82,57.73,57.81,173572.0,53.1135,53.187,53.1043,53.1778,173572.0
2017-07-27 12:50:00,57.81,57.82,57.71,57.72,102733.0,53.1778,53.187,53.0859,53.0951,102733.0
2017-07-27 12:55:00,57.72,57.72,57.39,57.49,513421.0,53.0951,53.0951,52.7915,52.8835,513421.0
2017-07-27 13:00:00,57.48,57.55,57.37,57.54,259710.0,52.8743,52.9387,52.7731,52.9295,259710.0
2017-07-27 13:05:00,57.54,57.55,57.43,57.46,122526.0,52.9295,52.9387,52.8283,52.8559,122526.0
2017-07-27 13:10:00,57.47,57.51,57.39,57.43,590569.0,52.8651,52.9019,52.7915,52.8283,590569.0
2017-07-27 13:15:00,57.43,57.43,57.3,57.34,255421.0,52.8283,52.8283,52.7087,52.7455,255421.0
2017-07-27 13:20:00,57.35,57.35,57.1,57.11,1898461.0,52.7547,52.7547,52.5247,52.5339,1898461.0
2017-07-27 13:25:00,57.11,57.11,56.93,57.08,607434.0,52.5339,52.5339,52.3684,52.5063,607434.0
2017-07-27 13:30:00,57.08,57.13,57.0,57.02,443226.0,52.5063,52.5523,52.4327,52.4511,443226.0
2017-07-27 13:35:00,57.02,57.07,56.79,56.86,369662.0,52.4511,52.4971,52.2396,52.304,369662.0
2017-07-27 13:40:00,56.86,57.15,56.83,57.14,540396.0,52.304,52.5707,52.2764,52.5615,540396.0
2017-07-27 13:45:00,57.14,57.3,57.13,57.26,220878.0,52.5615,52.7087,52.5523,52.6719,220878.0
2017-07-27 13:50:00,57.26,57.31,57.15,57.24,313761.0,52.6719,52.7179,52.5707,52.6535,313761.0
2017-07-27 13:55:00,57.25,57.29,57.16,57.23,208826.0,52.6627,52.6995,52.5799,52.6443,208826.0
2017-07-27 14:00:00,57.22,57.29,57.13,57.18,182216.0,52.6351,52.6995,52.5523,52.5983,182216.0
2017-07-27 14:05:00,57.18,57.33,57.16,57.33,159553.0,52.5983,52.7363,52.5799,52.7363,159553.0
2017-07-27 14:10:00,57.33,57.39,57.3,57.34,133899.0,52.7363,52.7915,52.7087,52.7455,133899.0
2017-07-27 14:15:00,57.33,57.39,57.31,57.31,179368.0,52.7363,52.7915,52.7179,52.7179,179368.0
2017-07-27 14:20:00,57.32,57.35,57.3,57.33,172200.0,52.7271,52.7547,52.7087,52.7363,172200.0
2017-07-27 14:25:00,57.32,57.32,57.22,57.32,217845.0,52.7271,52.7271,52.6351,52.7271,217845.0
2017-07-27 14:30:00,57.32,57.33,57.22,57.24,219404.0,52.7271,52.7363,52.6351,52.6535,219404.0
2017-07-27 14:35:00,57.24,57.33,57.24,57.27,151825.0,52.6535,52.7363,52.6535,52.6811,151825.0
2017-07-27 14:40:00,57.27,57.28,57.13,57.14,262515.0,52.6811,52.6903,52.5523,52.5615,262515.0
2017-07-27 14:45:00,57.13,57.22,57.13,57.19,178331.0,52.5523,52.6351,52.5523,52.6075,178331.0
2017-07-27 14:50:00,57.19,57.26,57.17,57.21,175748.0,52.6075,52.6719,52.5891,52.6259,175748.0
2017-07-27 14:55:00,57.21,57.31,57.21,57.3,137299.0,52.6259,52.7179,52.6259,52.7087,137299.0
2017-07-27 15:00:00,57.3,57.31,57.23,57.26,117592.0,52.7087,52.7179,52.6443,52.6719,117592.0
2017-07-27 15:05:00,57.26,57.32,57.21,57.24,323435.0,52.6719,52.7271,52.6259,52.6535,323435.0
2017-07-27 15:10:00,57.24,57.28,57.21,57.27,162867.0,52.6535,52.6903,52.6259,52.6811,162867.0
2017-07-27 15:15:00,57.27,57.32,57.24,57.25,183096.0,52.6811,52.7271,52.6535,52.6627,183096.0
2017-07-27 15:20:00,57.25,57.31,57.23,57.28,172998.0,52.6627,52.7179,52.6443,52.6903,172998.0
2017-07-27 15:25:00,57.28,57.33,57.27,57.31,176562.0,52.6903,52.7363,52.6811,52.7179,176562.0
2017-07-27 15:30:00,57.31,57.38,57.27,57.36,351164.0,52.7179,52.7823,52.6811,52.7639,351164.0
2017-07-27 15:35:00,57.37,57.41,57.36,57.4,197657.0,52.7731,52.8099,52.7639,52.8007,197657.0
2017-07-27 15:40:00,57.41,57.41,57.33,57.36,380843.0,52.8099,52.8099,52.7363,52.7639,380843.0
2017-07-27 15:45:00,57.36,57.41,57.36,57.39,256305.0,52.7639,52.8099,52.7639,52.7915,256305.0
2017-07-27 15:50:00,57.39,57.45,57.39,57.44,433195.0,52.7915,52.8467,52.7915,52.8375,433195.0
2017-07-27 15:55:00,57.44,57.51,57.41,57.51,1295209.0,52.8375,52.9019,52.8099,52.9019,1295209.0
2017-07-28 09:30:00,57.21,57.32,57.16,57.19,450696.0,52.6259,52.7271,52.5799,52.6075,450696.0
2017-07-28 09:35:00,57.2,57.35,57.2,57.34,193076.0,52.6167,52.7547,52.6167,52.7455,193076.0
2017-07-28 09:40:00,57.35,57.54,57.35,57.54,159101.0,52.7547,52.9295,52.7547,52.9295,159101.0
2017-07-28 09:45:00,57.55,57.55,57.44,57.45,106139.0,52.9387,52.9387,52.8375,52.8467,106139.0
2017-07-28 09:50:00,57.46,57.51,57.4,57.4,153686.0,52.8559,52.9019,52.8007,52.8007,153686.0
2017-07-28 09:55:00,57.4,57.47,57.38,57.4,117245.0,52.8007,52.8651,52.7823,52.8007,117245.0
2017-07-28 10:00:00,57.4,57.48,57.39,57.47,72930.0,52.8007,52.8743,52.7915,52.8651,72930.0
2017-07-28 10:05:00,57.47,57.47,57.37,57.39,174467.0,52.8651,52.8651,52.7731,52.7915,174467.0
2017-07-28 10:10:00,57.4,57.46,57.39,57.46,50547.0,52.8007,52.8559,52.7915,52.8559,50547.0
2017-07-28 10:15:00,57.46,57.46,57.38,57.4,47981.0,52.8559,52.8559,52.7823,52.8007,47981.0
2017-07-28 10:20:00,57.42,57.42,57.32,57.33,40519.0,52.8191,52.8191,52.7271,52.7363,40519.0
2017-07-28 10:25:00,57.34,57.41,57.33,57.38,71090.0,52.7455,52.8099,52.7363,52.7823,71090.0
2017-07-28 10:30:00,57.38,57.4,57.3,57.32,761536.0,52.7823,52.8007,52.7087,52.7271,761536.0
2017-07-28 10:35:00,57.33,57.35,57.32,57.33,393962.0,52.7363,52.7547,52.7271,52.7363,393962.0
2017-07-28 10:40:00,57.32,57.41,57.31,57.39,130426.0,52.7271,52.8099,52.7179,52.7915,130426.0
2017-07-28 10:45:00,57.38,57.38,57.32,57.33,51634.0,52.7823,52.7823,52.7271,52.7363,51634.0
2017-07-28 10:50:00,57.33,57.33,57.26,57.28,436727.0,52.7363,52.7363,52.6719,52.6903,436727.0
2017-07-28 10:55:00,57.28,57.32,57.26,57.3,79751.0,52.6903,52.7271,52.6719,52.7087,79751.0
2017-07-28 11:00:00,57.3,57.34,57.3,57.33,125854.0,52.7087,52.7455,52.7087,52.7363,125854.0
2017-07-28 11:05:00,57.32,57.36,57.24,57.34,170194.0,52.7271,52.7639,52.6535,52.7455,170194.0
2017-07-28 11:10:00,57.34,57.39,57.33,57.37,115183.0,52.7455,52.7915,52.7363,52.7731,115183.0
2017-07-28 11:15:00,57.37,57.39,57.36,57.38,92557.0,52.7731,52.7915,52.7639,52.7823,92557.0
2017-07-28 11:20:00,57.37,57.41,57.35,57.38,80936.0,52.7731,52.8099,52.7547,52.7823,80936.0
2017-07-28 11:25:00,57.38,57.39,57.33,57.36,94585.0,52.7823,52.7915,52.7363,52.7639,94585.0
2017-07-28 11:30:00,57.36,57.39,57.35,57.37,72824.0,52.7639,52.7915,52.7547,52.7731,72824.0
2017-07-28 11:35:00,57.36,57.42,57.36,57.41,57986.0,52.7639,52.8191,52.7639,52.8099,57986.0
2017-07-28 11:40:00,57.41,57.41,57.36,57.37,79704.0,52.8099,52.8099,52.7639,52.7731,79704.0
2017-07-28 11:45:00,57.37,57.4,57.36,57.36,72616.0,52.7731,52.8007,52.7639,52.7639,72616.0
2017-07-28 11:50:00,57.36,57.38,57.35,57.38,36131.0,52.7639,52.7823,52.7547,52.7823,36131.0
2017-07-28 11:55:00,57.38,57.44,57.37,57.42,93757.0,52.7823,52.8375,52.7731,52.8191,93757.0
2017-07-28 12:00:00,57.42,57.46,57.41,57.44,57977.0,52.8191,52.8559,52.8099,52.8375,57977.0
2017-07-28 12:05:00,57.45,57.47,57.44,57.47,102712.0,52.8467,52.8651,52.8375,52.8651,102712.0
2017-07-28 12:10:00,57.47,57.47,57.43,57.44,197207.0,52.8651,52.8651,52.8283,52.8375,197207.0
2017-07-28 12:15:00,57.44,57.48,57.43,57.46,43809.0,52.8375,52.8743,52.8283,52.8559,43809.0
2017-07-28 12:20:00,57.46,57.46,57.42,57.45,30628.0,52.8559,52.8559,52.8191,52.8467,30628.0
2017-07-28 12:25:00,57.44,57.46,57.43,57.45,32169.0,52.8375,52.8559,52.8283,52.8467,32169.0
2017-07-28 12:30:00,57.46,57.49,57.45,57.47,58878.0,52.8559,52.8835,52.8467,52.8651,58878.0
2017-07-28 12:35:00,57.47,57.51,57.47,57.5,26667.0,52.8651,52.9019,52.8651,52.8927,26667.0
2017-07-28 12:40:00,57.51,57.54,57.48,57.49,53531.0,52.9019,52.9295,52.8743,52.8835,53531.0
2017-07-28 12:45:00,57.49,57.52,57.49,57.51,18496.0,52.8835,52.9111,52.8835,52.9019,18496.0
2017-07-28 12:50:00,57.51,57.52,57.48,57.49,26252.0,52.9019,52.9111,52.8743,52.8835,26252.0
2017-07-28 12:55:00,57.49,57.53,57.48,57.51,18311.0,52.8835,52.9203,52.8743,52.9019,18311.0
2017-07-28 13:00:00,57.5,57.52,57.47,57.47,38078.0,52.8927,52.9111,52.8651,52.8651,38078.0
2017-07-28 13:05:00,57.47,57.47,57.42,57.42,28926.0,52.8651,52.8651,52.8191,52.8191,28926.0
2017-07-28 13:10:00,57.43,57.45,57.41,57.45,43007.0,52.8283,52.8467,52.8099,52.8467,43007.0
2017-07-28 13:15:00,57.45,57.46,57.42,57.43,47550.0,52.8467,52.8559,52.8191,52.8283,47550.0
2017-07-28 13:20:00,57.42,57.45,57.42,57.44,31852.0,52.8191,52.8467,52.8191,52.8375,31852.0
2017-07-28 13:25:00,57.44,57.46,57.44,57.46,20771.0,52.8375,52.8559,52.8375,52.8559,20771.0
2017-07-28 13:30:00,57.45,57.47,57.43,57.43,37444.0,52.8467,52.8651,52.8283,52.8283,37444.0
2017-07-28 13:35:00,57.43,57.47,57.43,57.46,9230.0,52.8283,52.8651,52.8283,52.8559,9230.0
2017-07-28 13:40:00,57.46,57.49,57.46,57.49,12196.0,52.8559,52.8835,52.8559,52.8835,12196.0
2017-07-28 13:45:00,57.48,57.5,57.47,57.48,9958.0,52.8743,52.8927,52.8651,52.8743,9958.0
2017-07-28 13:50:00,57.48,57.49,57.46,57.48,38582.0,52.8743,52.8835,52.8559,52.8743,38582.0
2017-07-28 13:55:00,57.47,57.47,57.44,57.44,30368.0,52.8651,52.8651,52.8375,52.8375,30368.0
2017-07-28 14:00:00,57.45,57.47,57.44,57.46,282020.0,52.8467,52.8651,52.8375,52.8559,282020.0
2017-07-28 14:05:00,57.46,57.47,57.44,57.44,187571.0,52.8559,52.8651,52.8375,52.8375,187571.0
2017-07-28 14:10:00,57.45,57.45,57.43,57.43,88712.0,52.8467,52.8467,52.8283,52.8283,88712.0
2017-07-28 14:15:00,57.43,57.45,57.42,57.44,17766.0,52.8283,52.8467,52.8191,52.8375,17766.0
2017-07-28 14:20:00,57.45,57.47,57.44,57.46,93848.0,52.8467,52.8651,52.8375,52.8559,93848.0
2017-07-28 14:25:00,57.46,57.46,57.43,57.44,50343.0,52.8559,52.8559,52.8283,52.8375,50343.0
2017-07-28 14:30:00,57.44,57.49,57.43,57.47,85692.0,52.8375,52.8835,52.8283,52.8651,85692.0
2017-07-28 14:35:00,57.48,57.48,57.46,57.47,34837.0,52.8743,52.8743,52.8559,52.8651,34837.0
2017-07-28 14:40:00,57.48,57.48,57.43,57.44,62615.0,52.8743,52.8743,52.8283,52.8375,62615.0
2017-07-28 14:45:00,57.44,57.45,57.43,57.44,31632.0,52.8375,52.8467,52.8283,52.8375,31632.0
2017-07-28 14:50:00,57.45,57.46,57.43,57.46,25537.0,52.8467,52.8559,52.8283,52.8559,25537.0
2017-07-28 14:55:00,57.46,57.48,57.45,57.46,29083.0,52.8559,52.8743,52.8467,52.8559,29083.0
2017-07-28 15:00:00,57.47,57.48,57.46,57.48,39873.0,52.8651,52.8743,52.8559,52.8743,39873.0
2017-07-28 15:05:00,57.47,57.48,57.45,57.47,37524.0,52.8651,52.8743,52.8467,52.8651,37524.0
2017-07-28 15:10:00,57.47,57.47,57.42,57.43,30439.0,52.8651,52.8651,52.8191,52.8283,30439.0
2017-07-28 15:15:00,57.43,57.43,57.37,57.38,90266.0,52.8283,52.8283,52.7731,52.7823,90266.0
2017-07-28 15:20:00,57.38,57.41,57.37,57.4,60379.0,52.7823,52.8099,52.7731,52.8007,60379.0
2017-07-28 15:25:00,57.39,57.41,57.38,57.41,27534.0,52.7915,52.8099,52.7823,52.8099,27534.0
2017-07-28 15:30:00,57.4,57.41,57.39,57.4,81007.0,52.8007,52.8099,52.7915,52.8007,81007.0
2017-07-28 15:35:00,57.4,57.4,57.39,57.39,61445.0,52.8007,52.8007,52.7915,52.7915,61445.0
2017-07-28 15:40:00,57.39,57.42,57.39,57.41,123739.0,52.7915,52.8191,52.7915,52.8099,123739.0
2017-07-28 15:45:00,57.41,57.44,57.41,57.41,103912.0,52.8099,52.8375,52.8099,52.8099,103912.0
2017-07-28 15:50:00,57.42,57.44,57.42,57.44,183808.0,52.8191,52.8375,52.8191,52.8375,183808.0
2017-07-28 15:55:00,57.44,57.46,57.4,57.44,1385111.0,52.8375,52.8559,52.8007,52.8375,1385111.0
2017-07-31 09:30:00,57.53,57.66,57.53,57.6,131817.0,52.9203,53.0399,52.9203,52.9847,131817.0
2017-07-31 09:35:00,57.61,57.63,57.56,57.57,144792.0,52.9939,53.0123,52.9479,52.9571,144792.0
2017-07-31 09:40:00,57.57,57.58,57.52,57.53,133325.0,52.9571,52.9663,52.9111,52.9203,133325.0
2017-07-31 09:45:00,57.53,57.55,57.46,57.48,149314.0,52.9203,52.9387,52.8559,52.8743,149314.0
2017-07-31 09:50:00,57.48,57.52,57.38,57.4,112502.0,52.8743,52.9111,52.7823,52.8007,112502.0
2017-07-31 09:55:00,57.41,57.46,57.33,57.35,83211.0,52.8099,52.8559,52.7363,52.7547,83211.0
2017-07-31 10:00:00,57.34,57.36,57.22,57.24,147475.0,52.7455,52.7639,52.6351,52.6535,147475.0
2017-07-31 10:05:00,57.24,57.32,57.22,57.32,113481.0,52.6535,52.7271,52.6351,52.7271,113481.0
2017-07-31 10:10:00,57.32,57.36,57.27,57.32,79598.0,52.7271,52.7639,52.6811,52.7271,79598.0
2017-07-31 10:15:00,57.32,57.37,57.3,57.31,60042.0,52.7271,52.7731,52.7087,52.7179,60042.0
2017-07-31 10:20:00,57.31,57.33,57.27,57.28,81420.0,52.7179,52.7363,52.6811,52.6903,81420.0
2017-07-31 10:25:00,57.29,57.32,57.2,57.21,74739.0,52.6995,52.7271,52.6167,52.6259,74739.0
2017-07-31 10:30:00,57.22,57.22,57.14,57.16,104455.0,52.6351,52.6351,52.5615,52.5799,104455.0
2017-07-31 10:35:00,57.16,57.17,57.1,57.13,86238.0,52.5799,52.5891,52.5247,52.5523,86238.0
2017-07-31 10:40:00,57.13,57.2,57.13,57.15,417120.0,52.5523,52.6167,52.5523,52.5707,417120.0
2017-07-31 10:45:00,57.15,57.24,57.14,57.21,653202.0,52.5707,52.6535,52.5615,52.6259,653202.0
2017-07-31 10:50:00,57.22,57.22,57.12,57.13,189303.0,52.6351,52.6351,52.5431,52.5523,189303.0
2017-07-31 10:55:00,57.14,57.22,57.13,57.19,138276.0,52.5615,52.6351,52.5523,52.6075,138276.0
2017-07-31 11:00:00,57.2,57.27,57.19,57.25,68811.0,52.6167,52.6811,52.6075,52.6627,68811.0
2017-07-31 11:05:00,57.25,57.25,57.2,57.23,66447.0,52.6627,52.6627,52.6167,52.6443,66447.0
2017-07-31 11:10:00,57.23,57.24,57.2,57.23,109466.0,52.6443,52.6535,52.6167,52.6443,109466.0
2017-07-31 11:15:00,57.23,57.25,57.19,57.19,66060.0,52.6443,52.6627,52.6075,52.6075,66060.0
2017-07-31 11:20:00,57.2,57.23,57.18,57.21,26213.0,52.6167,52.6443,52.5983,52.6259,26213.0
2017-07-31 11:25:00,57.21,57.23,57.18,57.21,26381.0,52.6259,52.6443,52.5983,52.6259,26381.0
2017-07-31 11:30:00,57.21,57.28,57.21,57.27,20878.0,52.6259,52.6903,52.6259,52.6811,20878.0
2017-07-31 11:35:00,57.27,57.29,57.26,57.28,92234.0,52.6811,52.6995,52.6719,52.6903,92234.0
2017-07-31 11:40:00,57.29,57.35,57.29,57.33,53539.0,52.6995,52.7547,52.6995,52.7363,53539.0
2017-07-31 11:45:00,57.33,57.33,57.3,57.31,27139.0,52.7363,52.7363,52.7087,52.7179,27139.0
2017-07-31 11:50:00,57.3,57.31,57.28,57.3,24522.0,52.7087,52.7179,52.6903,52.7087,24522.0
2017-07-31 11:55:00,57.3,57.31,57.27,57.31,29131.0,52.7087,52.7179,52.6811,52.7179,29131.0
2017-07-31 12:00:00,57.3,57.31,57.24,57.25,139300.0,52.7087,52.7179,52.6535,52.6627,139300.0
2017-07-31 12:05:00,57.25,57.25,57.18,57.22,41863.0,52.6627,52.6627,52.5983,52.6351,41863.0
2017-07-31 12:10:00,57.22,57.22,57.18,57.22,99112.0,52.6351,52.6351,52.5983,52.6351,99112.0
2017-07-31 12:15:00,57.22,57.24,57.21,57.24,26685.0,52.6351,52.6535,52.6259,52.6535,26685.0
2017-07-31 12:20:00,57.25,57.25,57.22,57.25,29094.0,52.6627,52.6627,52.6351,52.6627,29094.0
2017-07-31 12:25:00,57.25,57.29,57.24,57.28,51798.0,52.6627,52.6995,52.6535,52.6903,51798.0
2017-07-31 12:30:00,57.28,57.28,57.25,57.27,26465.0,52.6903,52.6903,52.6627,52.6811,26465.0
2017-07-31 12:35:00,57.26,57.28,57.26,57.27,24846.0,52.6719,52.6903,52.6719,52.6811,24846.0
2017-07-31 12:40:00,57.27,57.27,57.25,57.27,47415.0,52.6811,52.6811,52.6627,52.6811,47415.0
2017-07-31 12:45:00,57.27,57.31,57.25,57.27,59960.0,52.6811,52.7179,52.6627,52.6811,59960.0
2017-07-31 12:50:00,57.27,57.27,57.23,57.26,70244.0,52.6811,52.6811,52.6443,52.6719,70244.0
2017-07-31 12:55:00,57.27,57.29,57.26,57.28,24005.0,52.6811,52.6995,52.6719,52.6903,24005.0
2017-07-31 13:00:00,57.28,57.29,57.22,57.26,132065.0,52.6903,52.6995,52.6351,52.6719,132065.0
2017-07-31 13:05:00,57.27,57.27,57.24,57.26,19509.0,52.6811,52.6811,52.6535,52.6719,19509.0
2017-07-31 13:10:00,57.26,57.26,57.19,57.21,30650.0,52.6719,52.6719,52.6075,52.6259,30650.0
2017-07-31 13:15:00,57.2,57.22,57.19,57.21,31563.0,52.6167,52.6351,52.6075,52.6259,31563.0
2017-07-31 13:20:00,57.22,57.23,57.2,57.22,22938.0,52.6351,52.6443,52.6167,52.6351,22938.0
2017-07-31 13:25:00,57.21,57.25,57.2,57.23,50997.0,52.6259,52.6627,52.6167,52.6443,50997.0
2017-07-31 13:30:00,57.23,57.25,57.2,57.21,21505.0,52.6443,52.6627,52.6167,52.6259,21505.0
2017-07-31 13:35:00,57.22,57.22,57.14,57.16,79516.0,52.6351,52.6351,52.5615,52.5799,79516.0
2017-07-31 13:40:00,57.16,57.17,57.14,57.17,37591.0,52.5799,52.5891,52.5615,52.5891,37591.0
2017-07-31 13:45:00,57.17,57.18,57.15,57.18,38496.0,52.5891,52.5983,52.5707,52.5983,38496.0
2017-07-31 13:50:00,57.17,57.22,57.16,57.22,21374.0,52.5891,52.6351,52.5799,52.6351,21374.0
2017-07-31 13:55:00,57.22,57.22,57.2,57.22,15572.0,52.6351,52.6351,52.6167,52.6351,15572.0
2017-07-31 14:00:00,57.22,57.22,57.17,57.19,27376.0,52.6351,52.6351,52.5891,52.6075,27376.0
2017-07-31 14:05:00,57.19,57.19,57.1,57.11,89620.0,52.6075,52.6075,52.5247,52.5339,89620.0
2017-07-31 14:10:00,57.11,57.16,57.1,57.15,44768.0,52.5339,52.5799,52.5247,52.5707,44768.0
2017-07-31 14:15:00,57.16,57.23,57.15,57.22,92329.0,52.5799,52.6443,52.5707,52.6351,92329.0
2017-07-31 14:20:00,57.22,57.24,57.2,57.22,58252.0,52.6351,52.6535,52.6167,52.6351,58252.0
2017-07-31 14:25:00,57.21,57.23,57.19,57.21,105146.0,52.6259,52.6443,52.6075,52.6259,105146.0
2017-07-31 14:30:00,57.21,57.22,57.19,57.21,141573.0,52.6259,52.6351,52.6075,52.6259,141573.0
2017-07-31 14:35:00,57.21,57.21,57.14,57.16,134515.0,52.6259,52.6259,52.5615,52.5799,134515.0
2017-07-31 14:40:00,57.16,57.18,57.15,57.16,64297.0,52.5799,52.5983,52.5707,52.5799,64297.0
2017-07-31 14:45:00,57.16,57.19,57.15,57.19,25732.0,52.5799,52.6075,52.5707,52.6075,25732.0
2017-07-31 14:50:00,57.19,57.19,57.15,57.16,26437.0,52.6075,52.6075,52.5707,52.5799,26437.0
2017-07-31 14:55:00,57.16,57.18,57.16,57.18,19468.0,52.5799,52.5983,52.5799,52.5983,19468.0
2017-07-31 15:00:00,57.17,57.22,57.17,57.21,82526.0,52.5891,52.6351,52.5891,52.6259,82526.0
2017-07-31 15:05:00,57.21,57.22,57.19,57.2,44477.0,52.6259,52.6351,52.6075,52.6167,44477.0
2017-07-31 15:10:00,57.21,57.24,57.19,57.23,41556.0,52.6259,52.6535,52.6075,52.6443,41556.0
2017-07-31 15:15:00,57.23,57.25,57.22,57.24,41444.0,52.6443,52.6627,52.6351,52.6535,41444.0
2017-07-31 15:20:00,57.25,57.25,57.23,57.24,48751.0,52.6627,52.6627,52.6443,52.6535,48751.0
2017-07-31 15:25:00,57.25,57.26,57.22,57.25,41050.0,52.6627,52.6719,52.6351,52.6627,41050.0
2017-07-31 15:30:00,57.25,57.27,57.23,57.24,75046.0,52.6627,52.6811,52.6443,52.6535,75046.0
2017-07-31 15:35:00,57.24,57.25,57.23,57.25,98983.0,52.6535,52.6627,52.6443,52.6627,98983.0
2017-07-31 15:40:00,57.25,57.26,57.23,57.26,87992.0,52.6627,52.6719,52.6443,52.6719,87992.0
2017-07-31 15:45:00,57.26,57.26,57.24,57.25,139803.0,52.6719,52.6719,52.6535,52.6627,139803.0
2017-07-31 15:50:00,57.24,57.25,57.16,57.17,364163.0,52.6535,52.6627,52.5799,52.5891,364163.0
2017-07-31 15:55:00,57.18,57.23,57.14,57.18,1883812.0,52.5983,52.6443,52.5615,52.5983,1883812.0
2017-08-01 09:30:00,57.45,57.5,57.24,57.34,432479.0,52.8467,52.8927,52.6535,52.7455,432479.0
2017-08-01 09:35:00,57.34,57.41,57.28,57.37,218191.0,52.7455,52.8099,52.6903,52.7731,218191.0
2017-08-01 09:40:00,57.38,57.4,57.31,57.36,180957.0,52.7823,52.8007,52.7179,52.7639,180957.0
2017-08-01 09:45:00,57.37,57.37,57.32,57.33,63741.0,52.7731,52.7731,52.7271,52.7363,63741.0
2017-08-01 09:50:00,57.34,57.36,57.29,57.31,105369.0,52.7455,52.7639,52.6995,52.7179,105369.0
2017-08-01 09:55:00,57.31,57.38,57.3,57.34,124130.0,52.7179,52.7823,52.7087,52.7455,124130.0
2017-08-01 10:00:00,57.34,57.4,57.32,57.39,114984.0,52.7455,52.8007,52.7271,52.7915,114984.0
2017-08-01 10:05:00,57.38,57.41,57.35,57.36,109661.0,52.7823,52.8099,52.7547,52.7639,109661.0
2017-08-01 10:10:00,57.36,57.39,57.36,57.38,59972.0,52.7639,52.7915,52.7639,52.7823,59972.0
2017-08-01 10:15:00,57.38,57.41,57.34,57.38,85900.0,52.7823,52.8099,52.7455,52.7823,85900.0
2017-08-01 10:20:00,57.38,57.38,57.28,57.28,93475.0,52.7823,52.7823,52.6903,52.6903,93475.0
2017-08-01 10:25:00,57.28,57.31,57.26,57.3,47460.0,52.6903,52.7179,52.6719,52.7087,47460.0
2017-08-01 10:30:00,57.3,57.33,57.3,57.3,77231.0,52.7087,52.7363,52.7087,52.7087,77231.0
2017-08-01 10:35:00,57.31,57.35,57.3,57.34,245985.0,52.7179,52.7547,52.7087,52.7455,245985.0
2017-08-01 10:40:00,57.33,57.37,57.33,57.36,56827.0,52.7363,52.7731,52.7363,52.7639,56827.0
2017-08-01 10:45:00,57.37,57.44,57.34,57.44,125400.0,52.7731,52.8375,52.7455,52.8375,125400.0
2017-08-01 10:50:00,57.44,57.48,57.43,57.47,63198.0,52.8375,52.8743,52.8283,52.8651,63198.0
2017-08-01 10:55:00,57.47,57.49,57.43,57.46,51850.0,52.8651,52.8835,52.8283,52.8559,51850.0
2017-08-01 11:00:00,57.45,57.47,57.42,57.44,50929.0,52.8467,52.8651,52.8191,52.8375,50929.0
2017-08-01 11:05:00,57.44,57.47,57.41,57.41,55195.0,52.8375,52.8651,52.8099,52.8099,55195.0
2017-08-01 11:10:00,57.42,57.42,57.37,57.38,38812.0,52.8191,52.8191,52.7731,52.7823,38812.0
2017-08-01 11:15:00,57.38,57.4,57.35,57.38,83842.0,52.7823,52.8007,52.7547,52.7823,83842.0
2017-08-01 11:20:00,57.37,57.39,57.36,57.36,60616.0,52.7731,52.7915,52.7639,52.7639,60616.0
2017-08-01 11:25:00,57.37,57.37,57.32,57.34,73992.0,52.7731,52.7731,52.7271,52.7455,73992.0
2017-08-01 11:30:00,57.35,57.39,57.34,57.38,42981.0,52.7547,52.7915,52.7455,52.7823,42981.0
2017-08-01 11:35:00,57.38,57.4,57.37,57.39,24146.0,52.7823,52.8007,52.7731,52.7915,24146.0
2017-08-01 11:40:00,57.4,57.42,57.39,57.4,30293.0,52.8007,52.8191,52.7915,52.8007,30293.0
2017-08-01 11:45:00,57.4,57.42,57.39,57.42,20608.0,52.8007,52.8191,52.7915,52.8191,20608.0
2017-08-01 11:50:00,57.42,57.43,57.41,57.43,34854.0,52.8191,52.8283,52.8099,52.8283,34854.0
2017-08-01 11:55:00,57.43,57.46,57.42,57.45,30330.0,52.8283,52.8559,52.8191,52.8467,30330.0
2017-08-01 12:00:00,57.45,57.46,57.42,57.43,26026.0,52.8467,52.8559,52.8191,52.8283,26026.0
2017-08-01 12:05:00,57.43,57.43,57.4,57.42,57166.0,52.8283,52.8283,52.8007,52.8191,57166.0
2017-08-01 12:10:00,57.42,57.44,57.41,57.43,45732.0,52.8191,52.8375,52.8099,52.8283,45732.0
2017-08-01 12:15:00,57.44,57.44,57.42,57.43,32238.0,52.8375,52.8375,52.8191,52.8283,32238.0
2017-08-01 12:20:00,57.43,57.44,57.4,57.41,48376.0,52.8283,52.8375,52.8007,52.8099,48376.0
2017-08-01 12:25:00,57.41,57.41,57.37,57.4,30926.0,52.8099,52.8099,52.7731,52.8007,30926.0
2017-08-01 12:30:00,57.39,57.4,57.38,57.4,20056.0,52.7915,52.8007,52.7823,52.8007,20056.0
2017-08-01 12:35:00,57.4,57.41,57.39,57.4,34646.0,52.8007,52.8099,52.7915,52.8007,34646.0
2017-08-01 12:40:00,57.4,57.41,57.37,57.38,38491.0,52.8007,52.8099,52.7731,52.7823,38491.0
2017-08-01 12:45:00,57.37,57.39,57.37,57.39,33990.0,52.7731,52.7915,52.7731,52.7915,33990.0
2017-08-01 12:50:00,57.39,57.41,57.38,57.41,25187.0,52.7915,52.8099,52.7823,52.8099,25187.0
2017-08-01 12:55:00,57.41,57.41,57.39,57.4,20972.0,52.8099,52.8099,52.7915,52.8007,20972.0
2017-08-01 13:00:00,57.4,57.43,57.39,57.39,31370.0,52.8007,52.8283,52.7915,52.7915,31370.0
2017-08-01 13:05:00,57.39,57.43,57.39,57.43,22493.0,52.7915,52.8283,52.7915,52.8283,22493.0
2017-08-01 13:10:00,57.43,57.43,57.4,57.42,17785.0,52.8283,52.8283,52.8007,52.8191,17785.0
2017-08-01 13:15:00,57.41,57.43,57.41,57.43,51810.0,52.8099,52.8283,52.8099,52.8283,51810.0
2017-08-01 13:20:00,57.42,57.44,57.41,57.44,48348.0,52.8191,52.8375,52.8099,52.8375,48348.0
2017-08-01 13:25:00,57.43,57.44,57.42,57.44,51934.0,52.8283,52.8375,52.8191,52.8375,51934.0
2017-08-01 13:30:00,57.44,57.46,57.43,57.44,63252.0,52.8375,52.8559,52.8283,52.8375,63252.0
2017-08-01 13:35:00,57.44,57.44,57.42,57.44,36934.0,52.8375,52.8375,52.8191,52.8375,36934.0
2017-08-01 13:40:00,57.43,57.44,57.43,57.44,25976.0,52.8283,52.8375,52.8283,52.8375,25976.0
2017-08-01 13:45:00,57.43,57.45,57.43,57.45,52826.0,52.8283,52.8467,52.8283,52.8467,52826.0
2017-08-01 13:50:00,57.45,57.45,57.43,57.43,39042.0,52.8467,52.8467,52.8283,52.8283,39042.0
2017-08-01 13:55:00,57.43,57.44,57.4,57.43,52481.0,52.8283,52.8375,52.8007,52.8283,52481.0
2017-08-01 14:00:00,57.43,57.44,57.42,57.42,26829.0,52.8283,52.8375,52.8191,52.8191,26829.0
2017-08-01 14:05:00,57.42,57.43,57.41,57.41,33681.0,52.8191,52.8283,52.8099,52.8099,33681.0
2017-08-01 14:10:00,57.42,57.42,57.4,57.41,19806.0,52.8191,52.8191,52.8007,52.8099,19806.0
2017-08-01 14:15:00,57.41,57.43,57.4,57.42,34271.0,52.8099,52.8283,52.8007,52.8191,34271.0
2017-08-01 14:20:00,57.41,57.43,57.41,57.42,21909.0,52.8099,52.8283,52.8099,52.8191,21909.0
2017-08-01 14:25:00,57.41,57.42,57.39,57.41,22165.0,52.8099,52.8191,52.7915,52.8099,22165.0
2017-08-01 14:30:00,57.42,57.42,57.41,57.42,104761.0,52.8191,52.8191,52.8099,52.8191,104761.0
2017-08-01 14:35:00,57.42,57.43,57.41,57.42,114127.0,52.8191,52.8283,52.8099,52.8191,114127.0
2017-08-01 14:40:00,57.41,57.44,57.41,57.44,52471.0,52.8099,52.8375,52.8099,52.8375,52471.0
2017-08-01 14:45:00,57.44,57.44,57.4,57.41,54290.0,52.8375,52.8375,52.8007,52.8099,54290.0
2017-08-01 14:50:00,57.41,57.43,57.38,57.43,57933.0,52.8099,52.8283,52.7823,52.8283,57933.0
2017-08-01 14:55:00,57.43,57.43,57.4,57.42,38321.0,52.8283,52.8283,52.8007,52.8191,38321.0
2017-08-01 15:00:00,57.42,57.43,57.38,57.38,66816.0,52.8191,52.8283,52.7823,52.7823,66816.0
2017-08-01 15:05:00,57.39,57.39,57.36,57.38,57456.0,52.7915,52.7915,52.7639,52.7823,57456.0
2017-08-01 15:10:00,57.38,57.4,57.37,57.39,31177.0,52.7823,52.8007,52.7731,52.7915,31177.0
2017-08-01 15:15:00,57.39,57.4,57.36,57.37,52555.0,52.7915,52.8007,52.7639,52.7731,52555.0
2017-08-01 15:20:00,57.38,57.4,57.36,57.39,31090.0,52.7823,52.8007,52.7639,52.7915,31090.0
2017-08-01 15:25:00,57.39,57.4,57.37,57.4,45575.0,52.7915,52.8007,52.7731,52.8007,45575.0
2017-08-01 15:30:00,57.4,57.4,57.35,57.37,252366.0,52.8007,52.8007,52.7547,52.7731,252366.0
2017-08-01 15:35:00,57.36,57.4,57.36,57.39,60170.0,52.7639,52.8007,52.7639,52.7915,60170.0
2017-08-01 15:40:00,57.39,57.42,57.38,57.41,114964.0,52.7915,52.8191,52.7823,52.8099,114964.0
2017-08-01 15:45:00,57.42,57.42,57.38,57.38,233537.0,52.8191,52.8191,52.7823,52.7823,233537.0
2017-08-01 15:50:00,57.39,57.41,57.38,57.4,223070.0,52.7915,52.8099,52.7823,52.8007,223070.0
2017-08-01 15:55:00,57.4,57.48,57.38,57.44,1256449.0,52.8007,52.8743,52.7823,52.8375,1256449.0
2017-08-02 09:30:00,58.04,58.05,57.93,57.94,607586.0,53.3894,53.3986,53.2882,53.2974,607586.0
2017-08-02 09:35:00,57.94,57.99,57.91,57.91,390455.0,53.2974,53.3434,53.2698,53.2698,390455.0
2017-08-02 09:40:00,57.92,57.94,57.75,57.76,263632.0,53.279,53.2974,53.1227,53.1319,263632.0
2017-08-02 09:45:00,57.76,57.78,57.72,57.75,151144.0,53.1319,53.1502,53.0951,53.1227,151144.0
2017-08-02 09:50:00,57.76,57.81,57.72,57.77,193089.0,53.1319,53.1778,53.0951,53.141,193089.0
2017-08-02 09:55:00,57.77,57.78,57.7,57.71,149010.0,53.141,53.1502,53.0767,53.0859,149010.0
2017-08-02 10:00:00,57.71,57.77,57.7,57.73,79680.0,53.0859,53.141,53.0767,53.1043,79680.0
2017-08-02 10:05:00,57.73,57.79,57.71,57.78,106153.0,53.1043,53.1594,53.0859,53.1502,106153.0
2017-08-02 10:10:00,57.78,57.78,57.72,57.72,106063.0,53.1502,53.1502,53.0951,53.0951,106063.0
2017-08-02 10:15:00,57.73,57.74,57.59,57.59,148127.0,53.1043,53.1135,52.9755,52.9755,148127.0
2017-08-02 10:20:00,57.59,57.59,57.46,57.47,249686.0,52.9755,52.9755,52.8559,52.8651,249686.0
2017-08-02 10:25:00,57.47,57.53,57.4,57.45,257092.0,52.8651,52.9203,52.8007,52.8467,257092.0
2017-08-02 10:30:00,57.44,57.55,57.43,57.55,211676.0,52.8375,52.9387,52.8283,52.9387,211676.0
2017-08-02 10:35:00,57.54,57.57,57.47,57.55,1035276.0,52.9295,52.9571,52.8651,52.9387,1035276.0
2017-08-02 10:40:00,57.56,57.56,57.33,57.34,132055.0,52.9479,52.9479,52.7363,52.7455,132055.0
2017-08-02 10:45:00,57.34,57.41,57.33,57.4,296499.0,52.7455,52.8099,52.7363,52.8007,296499.0
2017-08-02 10:50:00,57.4,57.45,57.4,57.41,110655.0,52.8007,52.8467,52.8007,52.8099,110655.0
2017-08-02 10:55:00,57.41,57.42,57.29,57.35,176372.0,52.8099,52.8191,52.6995,52.7547,176372.0
2017-08-02 11:00:00,57.35,57.4,57.26,57.29,220719.0,52.7547,52.8007,52.6719,52.6995,220719.0
2017-08-02 11:05:00,57.29,57.33,57.25,57.29,378583.0,52.6995,52.7363,52.6627,52.6995,378583.0
2017-08-02 11:10:00,57.3,57.37,57.27,57.34,97653.0,52.7087,52.7731,52.6811,52.7455,97653.0
2017-08-02 11:15:00,57.35,57.41,57.34,57.36,128263.0,52.7547,52.8099,52.7455,52.7639,128263.0
2017-08-02 11:20:00,57.36,57.43,57.35,57.43,86985.0,52.7639,52.8283,52.7547,52.8283,86985.0
2017-08-02 11:25:00,57.43,57.44,57.38,57.4,82893.0,52.8283,52.8375,52.7823,52.8007,82893.0
2017-08-02 11:30:00,57.41,57.43,57.36,57.37,86251.0,52.8099,52.8283,52.7639,52.7731,86251.0
2017-08-02 11:35:00,57.37,57.44,57.37,57.44,66159.0,52.7731,52.8375,52.7731,52.8375,66159.0
2017-08-02 11:40:00,57.44,57.47,57.4,57.46,61193.0,52.8375,52.8651,52.8007,52.8559,61193.0
2017-08-02 11:45:00,57.47,57.48,57.43,57.44,46670.0,52.8651,52.8743,52.8283,52.8375,46670.0
2017-08-02 11:50:00,57.44,57.49,57.43,57.47,39442.0,52.8375,52.8835,52.8283,52.8651,39442.0
2017-08-02 11:55:00,57.46,57.48,57.43,57.44,25071.0,52.8559,52.8743,52.8283,52.8375,25071.0
2017-08-02 12:00:00,57.44,57.46,57.42,57.44,49730.0,52.8375,52.8559,52.8191,52.8375,49730.0
2017-08-02 12:05:00,57.44,57.46,57.42,57.43,20828.0,52.8375,52.8559,52.8191,52.8283,20828.0
2017-08-02 12:10:00,57.43,57.45,57.4,57.45,60395.0,52.8283,52.8467,52.8007,52.8467,60395.0
2017-08-02 12:15:00,57.45,57.46,57.43,57.46,27490.0,52.8467,52.8559,52.8283,52.8559,27490.0
2017-08-02 12:20:00,57.47,57.48,57.45,57.46,77701.0,52.8651,52.8743,52.8467,52.8559,77701.0
2017-08-02 12:25:00,57.46,57.46,57.4,57.41,73778.0,52.8559,52.8559,52.8007,52.8099,73778.0
2017-08-02 12:30:00,57.41,57.42,57.35,57.37,39837.0,52.8099,52.8191,52.7547,52.7731,39837.0
2017-08-02 12:35:00,57.37,57.42,57.36,57.38,40516.0,52.7731,52.8191,52.7639,52.7823,40516.0
2017-08-02 12:40:00,57.39,57.41,57.37,57.41,39322.0,52.7915,52.8099,52.7731,52.8099,39322.0
2017-08-02 12:45:00,57.41,57.43,57.38,57.41,39951.0,52.8099,52.8283,52.7823,52.8099,39951.0
2017-08-02 12:50:00,57.42,57.42,57.35,57.39,41655.0,52.8191,52.8191,52.7547,52.7915,41655.0
2017-08-02 12:55:00,57.39,57.4,57.37,57.4,26498.0,52.7915,52.8007,52.7731,52.8007,26498.0
2017-08-02 13:00:00,57.39,57.4,57.34,57.37,36064.0,52.7915,52.8007,52.7455,52.7731,36064.0
2017-08-02 13:05:00,57.37,57.38,57.3,57.36,71081.0,52.7731,52.7823,52.7087,52.7639,71081.0
2017-08-02 13:10:00,57.36,57.38,57.34,57.36,35790.0,52.7639,52.7823,52.7455,52.7639,35790.0
2017-08-02 13:15:00,57.36,57.39,57.35,57.36,32434.0,52.7639,52.7915,52.7547,52.7639,32434.0
2017-08-02 13:20:00,57.36,57.42,57.36,57.41,40930.0,52.7639,52.8191,52.7639,52.8099,40930.0
2017-08-02 13:25:00,57.4,57.43,57.39,57.43,40418.0,52.8007,52.8283,52.7915,52.8283,40418.0
2017-08-02 13:30:00,57.42,57.45,57.39,57.45,45436.0,52.8191,52.8467,52.7915,52.8467,45436.0
2017-08-02 13:35:00,57.45,57.47,57.44,57.47,26786.0,52.8467,52.8651,52.8375,52.8651,26786.0
2017-08-02 13:40:00,57.47,57.57,57.47,57.55,51334.0,52.8651,52.9571,52.8651,52.9387,51334.0
2017-08-02 13:45:00,57.56,57.6,57.55,57.57,91252.0,52.9479,52.9847,52.9387,52.9571,91252.0
2017-08-02 13:50:00,57.58,57.61,57.55,57.58,42444.0,52.9663,52.9939,52.9387,52.9663,42444.0
2017-08-02 13:55:00,57.57,57.6,57.56,57.58,25374.0,52.9571,52.9847,52.9479,52.9663,25374.0
2017-08-02 14:00:00,57.58,57.6,57.54,57.56,40534.0,52.9663,52.9847,52.9295,52.9479,40534.0
2017-08-02 14:05:00,57.57,57.59,57.55,57.57,37865.0,52.9571,52.9755,52.9387,52.9571,37865.0
2017-08-02 14:10:00,57.56,57.58,57.53,57.58,48912.0,52.9479,52.9663,52.9203,52.9663,48912.0
2017-08-02 14:15:00,57.58,57.62,57.57,57.59,38507.0,52.9663,53.0031,52.9571,52.9755,38507.0
2017-08-02 14:20:00,57.6,57.62,57.56,57.58,49493.0,52.9847,53.0031,52.9479,52.9663,49493.0
2017-08-02 14:25:00,57.59,57.63,57.58,57.61,91910.0,52.9755,53.0123,52.9663,52.9939,91910.0
2017-08-02 14:30:00,57.6,57.68,57.6,57.63,201073.0,52.9847,53.0583,52.9847,53.0123,201073.0
2017-08-02 14:35:00,57.63,57.66,57.61,57.65,40108.0,53.0123,53.0399,52.9939,53.0307,40108.0
2017-08-02 14:40:00,57.65,57.67,57.63,57.67,54397.0,53.0307,53.0491,53.0123,53.0491,54397.0
2017-08-02 14:45:00,57.66,57.67,57.63,57.64,37503.0,53.0399,53.0491,53.0123,53.0215,37503.0
2017-08-02 14:50:00,57.64,57.65,57.61,57.62,70837.0,53.0215,53.0307,52.9939,53.0031,70837.0
2017-08-02 14:55:00,57.62,57.66,57.6,57.66,40826.0,53.0031,53.0399,52.9847,53.0399,40826.0
2017-08-02 15:00:00,57.66,57.73,57.64,57.7,100088.0,53.0399,53.1043,53.0215,53.0767,100088.0
2017-08-02 15:05:00,57.69,57.7,57.65,57.67,69191.0,53.0675,53.0767,53.0307,53.0491,69191.0
2017-08-02 15:10:00,57.66,57.68,57.63,57.64,60285.0,53.0399,53.0583,53.0123,53.0215,60285.0
2017-08-02 15:15:00,57.64,57.64,57.59,57.59,109092.0,53.0215,53.0215,52.9755,52.9755,109092.0
2017-08-02 15:20:00,57.59,57.61,57.56,57.59,67865.0,52.9755,52.9939,52.9479,52.9755,67865.0
2017-08-02 15:25:00,57.59,57.61,57.57,57.61,66313.0,52.9755,52.9939,52.9571,52.9939,66313.0
2017-08-02 15:30:00,57.62,57.62,57.58,57.61,114446.0,53.0031,53.0031,52.9663,52.9939,114446.0
2017-08-02 15:35:00,57.6,57.61,57.55,57.58,106446.0,52.9847,52.9939,52.9387,52.9663,106446.0
2017-08-02 15:40:00,57.58,57.6,57.56,57.59,129782.0,52.9663,52.9847,52.9479,52.9755,129782.0
2017-08-02 15:45:00,57.59,57.62,57.58,57.62,150964.0,52.9755,53.0031,52.9663,53.0031,150964.0
2017-08-02 15:50:00,57.61,57.68,57.6,57.66,505973.0,52.9939,53.0583,52.9847,53.0399,505973.0
2017-08-02 15:55:00,57.66,57.67,57.62,57.63,1444919.0,53.0399,53.0491,53.0031,53.0123,1444919.0
2017-08-03 09:30:00,57.69,57.69,57.55,57.59,251312.0,53.0675,53.0675,52.9387,52.9755,251312.0
2017-08-03 09:35:00,57.59,57.61,57.47,57.56,428474.0,52.9755,52.9939,52.8651,52.9479,428474.0
2017-08-03 09:40:00,57.57,57.6,57.54,57.56,151154.0,52.9571,52.9847,52.9295,52.9479,151154.0
2017-08-03 09:45:00,57.56,57.58,57.51,57.54,129030.0,52.9479,52.9663,52.9019,52.9295,129030.0
2017-08-03 09:50:00,57.55,57.56,57.41,57.42,109132.0,52.9387,52.9479,52.8099,52.8191,109132.0
2017-08-03 09:55:00,57.41,57.44,57.37,57.42,148524.0,52.8099,52.8375,52.7731,52.8191,148524.0
2017-08-03 10:00:00,57.42,57.47,57.4,57.4,132328.0,52.8191,52.8651,52.8007,52.8007,132328.0
2017-08-03 10:05:00,57.4,57.4,57.34,57.37,125911.0,52.8007,52.8007,52.7455,52.7731,125911.0
2017-08-03 10:10:00,57.37,57.41,57.3,57.33,261416.0,52.7731,52.8099,52.7087,52.7363,261416.0
2017-08-03 10:15:00,57.33,57.42,57.31,57.4,146312.0,52.7363,52.8191,52.7179,52.8007,146312.0
2017-08-03 10:20:00,57.41,57.46,57.4,57.45,44203.0,52.8099,52.8559,52.8007,52.8467,44203.0
2017-08-03 10:25:00,57.45,57.47,57.42,57.46,74125.0,52.8467,52.8651,52.8191,52.8559,74125.0
2017-08-03 10:30:00,57.46,57.48,57.42,57.44,46459.0,52.8559,52.8743,52.8191,52.8375,46459.0
2017-08-03 10:35:00,57.44,57.47,57.4,57.42,66802.0,52.8375,52.8651,52.8007,52.8191,66802.0
2017-08-03 10:40:00,57.42,57.48,57.41,57.47,40490.0,52.8191,52.8743,52.8099,52.8651,40490.0
2017-08-03 10:45:00,57.47,57.47,57.41,57.43,66169.0,52.8651,52.8651,52.8099,52.8283,66169.0
2017-08-03 10:50:00,57.43,57.47,57.42,57.46,36896.0,52.8283,52.8651,52.8191,52.8559,36896.0
2017-08-03 10:55:00,57.46,57.51,57.44,57.5,32670.0,52.8559,52.9019,52.8375,52.8927,32670.0
2017-08-03 11:00:00,57.49,57.51,57.47,57.49,59851.0,52.8835,52.9019,52.8651,52.8835,59851.0
2017-08-03 11:05:00,57.5,57.56,57.5,57.55,78178.0,52.8927,52.9479,52.8927,52.9387,78178.0
2017-08-03 11:10:00,57.56,57.57,57.51,57.52,35659.0,52.9479,52.9571,52.9019,52.9111,35659.0
2017-08-03 11:15:00,57.51,57.53,57.46,57.46,103206.0,52.9019,52.9203,52.8559,52.8559,103206.0
2017-08-03 11:20:00,57.46,57.5,57.45,57.48,27940.0,52.8559,52.8927,52.8467,52.8743,27940.0
2017-08-03 11:25:00,57.48,57.5,57.47,57.49,27625.0,52.8743,52.8927,52.8651,52.8835,27625.0
2017-08-03 11:30:00,57.49,57.5,57.44,57.45,43848.0,52.8835,52.8927,52.8375,52.8467,43848.0
2017-08-03 11:35:00,57.45,57.49,57.45,57.48,11962.0,52.8467,52.8835,52.8467,52.8743,11962.0
2017-08-03 11:40:00,57.49,57.49,57.45,57.46,53354.0,52.8835,52.8835,52.8467,52.8559,53354.0
2017-08-03 11:45:00,57.47,57.47,57.43,57.44,35430.0,52.8651,52.8651,52.8283,52.8375,35430.0
2017-08-03 11:50:00,57.44,57.46,57.44,57.45,58863.0,52.8375,52.8559,52.8375,52.8467,58863.0
2017-08-03 11:55:00,57.44,57.45,57.42,57.42,53080.0,52.8375,52.8467,52.8191,52.8191,53080.0
2017-08-03 12:00:00,57.43,57.49,57.43,57.45,34683.0,52.8283,52.8835,52.8283,52.8467,34683.0
2017-08-03 12:05:00,57.45,57.47,57.41,57.42,36860.0,52.8467,52.8651,52.8099,52.8191,36860.0
2017-08-03 12:10:00,57.42,57.46,57.42,57.46,47240.0,52.8191,52.8559,52.8191,52.8559,47240.0
2017-08-03 12:15:00,57.46,57.51,57.45,57.51,200876.0,52.8559,52.9019,52.8467,52.9019,200876.0
2017-08-03 12:20:00,57.5,57.51,57.47,57.51,29392.0,52.8927,52.9019,52.8651,52.9019,29392.0
2017-08-03 12:25:00,57.51,57.55,57.51,57.55,44535.0,52.9019,52.9387,52.9019,52.9387,44535.0
2017-08-03 12:30:00,57.55,57.57,57.53,57.53,32206.0,52.9387,52.9571,52.9203,52.9203,32206.0
2017-08-03 12:35:00,57.53,57.55,57.53,57.53,19192.0,52.9203,52.9387,52.9203,52.9203,19192.0
2017-08-03 12:40:00,57.54,57.54,57.5,57.52,27600.0,52.9295,52.9295,52.8927,52.9111,27600.0
2017-08-03 12:45:00,57.52,57.54,57.5,57.5,82158.0,52.9111,52.9295,52.8927,52.8927,82158.0
2017-08-03 12:50:00,57.51,57.52,57.5,57.52,14974.0,52.9019,52.9111,52.8927,52.9111,14974.0
2017-08-03 12:55:00,57.52,57.53,57.49,57.51,37406.0,52.9111,52.9203,52.8835,52.9019,37406.0
2017-08-03 13:00:00,57.5,57.51,57.49,57.5,10830.0,52.8927,52.9019,52.8835,52.8927,10830.0
2017-08-03 13:05:00,57.5,57.51,57.47,57.47,16170.0,52.8927,52.9019,52.8651,52.8651,16170.0
2017-08-03 13:10:00,57.48,57.48,57.45,57.46,51322.0,52.8743,52.8743,52.8467,52.8559,51322.0
2017-08-03 13:15:00,57.46,57.48,57.46,57.47,12414.0,52.8559,52.8743,52.8559,52.8651,12414.0
2017-08-03 13:20:00,57.47,57.48,57.45,57.46,8351.0,52.8651,52.8743,52.8467,52.8559,8351.0
2017-08-03 13:25:00,57.45,57.46,57.42,57.43,37513.0,52.8467,52.8559,52.8191,52.8283,37513.0
2017-08-03 13:30:00,57.44,57.45,57.4,57.44,27747.0,52.8375,52.8467,52.8007,52.8375,27747.0
2017-08-03 13:35:00,57.43,57.47,57.43,57.46,42976.0,52.8283,52.8651,52.8283,52.8559,42976.0
2017-08-03 13:40:00,57.46,57.49,57.46,57.48,51617.0,52.8559,52.8835,52.8559,52.8743,51617.0
2017-08-03 13:45:00,57.48,57.49,57.46,57.47,18963.0,52.8743,52.8835,52.8559,52.8651,18963.0
2017-08-03 13:50:00,57.47,57.53,57.46,57.52,202135.0,52.8651,52.9203,52.8559,52.9111,202135.0
2017-08-03 13:55:00,57.51,57.52,57.5,57.5,14437.0,52.9019,52.9111,52.8927,52.8927,14437.0
2017-08-03 14:00:00,57.51,57.54,57.51,57.53,19432.0,52.9019,52.9295,52.9019,52.9203,19432.0
2017-08-03 14:05:00,57.53,57.54,57.52,57.53,32482.0,52.9203,52.9295,52.9111,52.9203,32482.0
2017-08-03 14:10:00,57.53,57.53,57.49,57.49,45064.0,52.9203,52.9203,52.8835,52.8835,45064.0
2017-08-03 14:15:00,57.48,57.51,57.48,57.48,66518.0,52.8743,52.9019,52.8743,52.8743,66518.0
2017-08-03 14:20:00,57.49,57.52,57.48,57.52,11044.0,52.8835,52.9111,52.8743,52.9111,11044.0
2017-08-03 14:25:00,57.52,57.53,57.5,57.53,26277.0,52.9111,52.9203,52.8927,52.9203,26277.0
2017-08-03 14:30:00,57.53,57.54,57.52,57.54,22369.0,52.9203,52.9295,52.9111,52.9295,22369.0
2017-08-03 14:35:00,57.53,57.54,57.51,57.52,19958.0,52.9203,52.9295,52.9019,52.9111,19958.0
2017-08-03 14:40:00,57.52,57.52,57.49,57.51,24618.0,52.9111,52.9111,52.8835,52.9019,24618.0
2017-08-03 14:45:00,57.51,57.53,57.5,57.51,46994.0,52.9019,52.9203,52.8927,52.9019,46994.0
2017-08-03 14:50:00,57.51,57.51,57.47,57.47,27923.0,52.9019,52.9019,52.8651,52.8651,27923.0
2017-08-03 14:55:00,57.48,57.49,57.47,57.48,22486.0,52.8743,52.8835,52.8651,52.8743,22486.0
2017-08-03 15:00:00,57.48,57.51,57.48,57.5,36355.0,52.8743,52.9019,52.8743,52.8927,36355.0
2017-08-03 15:05:00,57.5,57.51,57.49,57.5,24019.0,52.8927,52.9019,52.8835,52.8927,24019.0
2017-08-03 15:10:00,57.49,57.54,57.47,57.54,47654.0,52.8835,52.9295,52.8651,52.9295,47654.0
2017-08-03 15:15:00,57.53,57.56,57.53,57.54,25274.0,52.9203,52.9479,52.9203,52.9295,25274.0
2017-08-03 15:20:00,57.55,57.57,57.54,57.56,104536.0,52.9387,52.9571,52.9295,52.9479,104536.0
2017-08-03 15:25:00,57.55,57.56,57.54,57.54,32766.0,52.9387,52.9479,52.9295,52.9295,32766.0
2017-08-03 15:30:00,57.55,57.55,57.35,57.41,610575.0,52.9387,52.9387,52.7547,52.8099,610575.0
2017-08-03 15:35:00,57.41,57.43,57.36,57.42,135982.0,52.8099,52.8283,52.7639,52.8191,135982.0
2017-08-03 15:40:00,57.42,57.45,57.38,57.43,162897.0,52.8191,52.8467,52.7823,52.8283,162897.0
2017-08-03 15:45:00,57.43,57.45,57.42,57.44,365379.0,52.8283,52.8467,52.8191,52.8375,365379.0
2017-08-03 15:50:00,57.45,57.47,57.42,57.45,396284.0,52.8467,52.8651,52.8191,52.8467,396284.0
2017-08-03 15:55:00,57.44,57.48,57.44,57.47,957959.0,52.8375,52.8743,52.8375,52.8651,957959.0
2017-08-04 09:30:00,57.6,57.63,57.55,57.61,223747.0,52.9847,53.0123,52.9387,52.9939,223747.0
2017-08-04 09:35:00,57.6,57.71,57.59,57.69,122273.0,52.9847,53.0859,52.9755,53.0675,122273.0
2017-08-04 09:40:00,57.69,57.76,57.64,57.75,85425.0,53.0675,53.1319,53.0215,53.1227,85425.0
2017-08-04 09:45:00,57.74,57.79,57.71,57.71,105733.0,53.1135,53.1594,53.0859,53.0859,105733.0
2017-08-04 09:50:00,57.71,57.73,57.68,57.71,55257.0,53.0859,53.1043,53.0583,53.0859,55257.0
2017-08-04 09:55:00,57.71,57.71,57.57,57.58,111608.0,53.0859,53.0859,52.9571,52.9663,111608.0
2017-08-04 10:00:00,57.58,57.62,57.53,57.54,148007.0,52.9663,53.0031,52.9203,52.9295,148007.0
2017-08-04 10:05:00,57.54,57.57,57.48,57.48,88007.0,52.9295,52.9571,52.8743,52.8743,88007.0
2017-08-04 10:10:00,57.49,57.54,57.49,57.53,63462.0,52.8835,52.9295,52.8835,52.9203,63462.0
2017-08-04 10:15:00,57.53,57.65,57.51,57.65,50937.0,52.9203,53.0307,52.9019,53.0307,50937.0
2017-08-04 10:20:00,57.65,57.65,57.61,57.62,38416.0,53.0307,53.0307,52.9939,53.0031,38416.0
2017-08-04 10:25:00,57.63,57.71,57.63,57.7,60281.0,53.0123,53.0859,53.0123,53.0767,60281.0
2017-08-04 10:30:00,57.7,57.71,57.66,57.69,38967.0,53.0767,53.0859,53.0399,53.0675,38967.0
2017-08-04 10:35:00,57.7,57.72,57.67,57.69,139441.0,53.0767,53.0951,53.0491,53.0675,139441.0
2017-08-04 10:40:00,57.69,57.69,57.65,57.65,23243.0,53.0675,53.0675,53.0307,53.0307,23243.0
2017-08-04 10:45:00,57.65,57.71,57.65,57.7,37155.0,53.0307,53.0859,53.0307,53.0767,37155.0
2017-08-04 10:50:00,57.7,57.73,57.58,57.6,97216.0,53.0767,53.1043,52.9663,52.9847,97216.0
2017-08-04 10:55:00,57.6,57.64,57.6,57.64,22951.0,52.9847,53.0215,52.9847,53.0215,22951.0
2017-08-04 11:00:00,57.64,57.66,57.6,57.66,68407.0,53.0215,53.0399,52.9847,53.0399,68407.0
2017-08-04 11:05:00,57.66,57.67,57.63,57.63,23529.0,53.0399,53.0491,53.0123,53.0123,23529.0
2017-08-04 11:10:00,57.63,57.67,57.63,57.66,19025.0,53.0123,53.0491,53.0123,53.0399,19025.0
2017-08-04 11:15:00,57.66,57.72,57.65,57.72,63819.0,53.0399,53.0951,53.0307,53.0951,63819.0
2017-08-04 11:20:00,57.73,57.73,57.69,57.71,54506.0,53.1043,53.1043,53.0675,53.0859,54506.0
2017-08-04 11:25:00,57.71,57.71,57.68,57.71,61741.0,53.0859,53.0859,53.0583,53.0859,61741.0
2017-08-04 11:30:00,57.7,57.74,57.68,57.69,47912.0,53.0767,53.1135,53.0583,53.0675,47912.0
2017-08-04 11:35:00,57.68,57.72,57.67,57.72,13339.0,53.0583,53.0951,53.0491,53.0951,13339.0
2017-08-04 11:40:00,57.72,57.74,57.71,57.71,33468.0,53.0951,53.1135,53.0859,53.0859,33468.0
2017-08-04 11:45:00,57.72,57.74,57.69,57.7,49260.0,53.0951,53.1135,53.0675,53.0767,49260.0
2017-08-04 11:50:00,57.7,57.72,57.68,57.68,34019.0,53.0767,53.0951,53.0583,53.0583,34019.0
2017-08-04 11:55:00,57.69,57.7,57.64,57.7,33311.0,53.0675,53.0767,53.0215,53.0767,33311.0
2017-08-04 12:00:00,57.7,57.7,57.65,57.66,19932.0,53.0767,53.0767,53.0307,53.0399,19932.0
2017-08-04 12:05:00,57.67,57.69,57.65,57.69,51795.0,53.0491,53.0675,53.0307,53.0675,51795.0
2017-08-04 12:10:00,57.69,57.69,57.61,57.63,39151.0,53.0675,53.0675,52.9939,53.0123,39151.0
2017-08-04 12:15:00,57.63,57.64,57.61,57.62,16099.0,53.0123,53.0215,52.9939,53.0031,16099.0
2017-08-04 12:20:00,57.62,57.63,57.6,57.6,36222.0,53.0031,53.0123,52.9847,52.9847,36222.0
2017-08-04 12:25:00,57.61,57.62,57.6,57.61,89855.0,52.9939,53.0031,52.9847,52.9939,89855.0
2017-08-04 12:30:00,57.61,57.61,57.58,57.58,26824.0,52.9939,52.9939,52.9663,52.9663,26824.0
2017-08-04 12:35:00,57.58,57.58,57.52,57.55,40908.0,52.9663,52.9663,52.9111,52.9387,40908.0
2017-08-04 12:40:00,57.55,57.56,57.53,57.54,17629.0,52.9387,52.9479,52.9203,52.9295,17629.0
2017-08-04 12:45:00,57.54,57.58,57.53,57.57,26460.0,52.9295,52.9663,52.9203,52.9571,26460.0
2017-08-04 12:50:00,57.57,57.6,57.57,57.6,13809.0,52.9571,52.9847,52.9571,52.9847,13809.0
2017-08-04 12:55:00,57.6,57.61,57.59,57.59,7680.0,52.9847,52.9939,52.9755,52.9755,7680.0
2017-08-04 13:00:00,57.58,57.62,57.58,57.58,27020.0,52.9663,53.0031,52.9663,52.9663,27020.0
2017-08-04 13:05:00,57.58,57.59,57.55,57.58,20686.0,52.9663,52.9755,52.9387,52.9663,20686.0
2017-08-04 13:10:00,57.58,57.59,57.54,57.55,7313.0,52.9663,52.9755,52.9295,52.9387,7313.0
2017-08-04 13:15:00,57.55,57.57,57.53,57.55,29274.0,52.9387,52.9571,52.9203,52.9387,29274.0
2017-08-04 13:20:00,57.55,57.57,57.55,57.56,16874.0,52.9387,52.9571,52.9387,52.9479,16874.0
2017-08-04 13:25:00,57.56,57.57,57.54,57.56,35468.0,52.9479,52.9571,52.9295,52.9479,35468.0
2017-08-04 13:30:00,57.57,57.59,57.56,57.59,33053.0,52.9571,52.9755,52.9479,52.9755,33053.0
2017-08-04 13:35:00,57.59,57.6,57.57,57.57,15606.0,52.9755,52.9847,52.9571,52.9571,15606.0
2017-08-04 13:40:00,57.57,57.59,57.55,57.58,18568.0,52.9571,52.9755,52.9387,52.9663,18568.0
2017-08-04 13:45:00,57.57,57.59,57.57,57.59,14317.0,52.9571,52.9755,52.9571,52.9755,14317.0
2017-08-04 13:50:00,57.59,57.61,57.58,57.61,19091.0,52.9755,52.9939,52.9663,52.9939,19091.0
2017-08-04 13:55:00,57.6,57.62,57.59,57.6,26527.0,52.9847,53.0031,52.9755,52.9847,26527.0
2017-08-04 14:00:00,57.59,57.61,57.58,57.6,18304.0,52.9755,52.9939,52.9663,52.9847,18304.0
2017-08-04 14:05:00,57.6,57.62,57.59,57.61,18995.0,52.9847,53.0031,52.9755,52.9939,18995.0
2017-08-04 14:10:00,57.61,57.61,57.59,57.61,37292.0,52.9939,52.9939,52.9755,52.9939,37292.0
2017-08-04 14:15:00,57.61,57.61,57.6,57.61,10910.0,52.9939,52.9939,52.9847,52.9939,10910.0
2017-08-04 14:20:00,57.61,57.61,57.58,57.59,39766.0,52.9939,52.9939,52.9663,52.9755,39766.0
2017-08-04 14:25:00,57.59,57.59,57.55,57.55,35350.0,52.9755,52.9755,52.9387,52.9387,35350.0
2017-08-04 14:30:00,57.54,57.56,57.54,57.55,50126.0,52.9295,52.9479,52.9295,52.9387,50126.0
2017-08-04 14:35:00,57.55,57.56,57.54,57.55,23029.0,52.9387,52.9479,52.9295,52.9387,23029.0
2017-08-04 14:40:00,57.55,57.56,57.54,57.56,13498.0,52.9387,52.9479,52.9295,52.9479,13498.0
2017-08-04 14:45:00,57.56,57.59,57.56,57.59,26249.0,52.9479,52.9755,52.9479,52.9755,26249.0
2017-08-04 14:50:00,57.58,57.6,57.58,57.59,20750.0,52.9663,52.9847,52.9663,52.9755,20750.0
2017-08-04 14:55:00,57.59,57.6,57.56,57.57,25849.0,52.9755,52.9847,52.9479,52.9571,25849.0
2017-08-04 15:00:00,57.57,57.59,57.56,57.59,18214.0,52.9571,52.9755,52.9479,52.9755,18214.0
2017-08-04 15:05:00,57.59,57.61,57.58,57.61,12968.0,52.9755,52.9939,52.9663,52.9939,12968.0
2017-08-04 15:10:00,57.61,57.61,57.59,57.61,18800.0,52.9939,52.9939,52.9755,52.9939,18800.0
2017-08-04 15:15:00,57.61,57.61,57.58,57.58,47489.0,52.9939,52.9939,52.9663,52.9663,47489.0
2017-08-04 15:20:00,57.58,57.59,57.57,57.57,22060.0,52.9663,52.9755,52.9571,52.9571,22060.0
2017-08-04 15:25:00,57.57,57.58,57.56,57.58,25625.0,52.9571,52.9663,52.9479,52.9663,25625.0
2017-08-04 15:30:00,57.58,57.58,57.55,57.57,82124.0,52.9663,52.9663,52.9387,52.9571,82124.0
2017-08-04 15:35:00,57.57,57.57,57.53,57.54,47596.0,52.9571,52.9571,52.9203,52.9295,47596.0
2017-08-04 15:40:00,57.53,57.56,57.53,57.55,92777.0,52.9203,52.9479,52.9203,52.9387,92777.0
2017-08-04 15:45:00,57.55,57.56,57.53,57.54,44403.0,52.9387,52.9479,52.9203,52.9295,44403.0
2017-08-04 15:50:00,57.54,57.6,57.53,57.6,291573.0,52.9295,52.9847,52.9203,52.9847,291573.0
2017-08-04 15:55:00,57.6,57.63,57.59,57.62,546752.0,52.9847,53.0123,52.9755,53.0031,546752.0
2017-08-07 09:30:00,57.69,57.77,57.69,57.71,232991.0,53.0675,53.141,53.0675,53.0859,232991.0
2017-08-07 09:35:00,57.72,57.76,57.66,57.7,157927.0,53.0951,53.1319,53.0399,53.0767,157927.0
2017-08-07 09:40:00,57.71,57.76,57.67,57.73,79336.0,53.0859,53.1319,53.0491,53.1043,79336.0
2017-08-07 09:45:00,57.73,57.76,57.73,57.73,64038.0,53.1043,53.1319,53.1043,53.1043,64038.0
2017-08-07 09:50:00,57.73,57.73,57.7,57.73,79690.0,53.1043,53.1043,53.0767,53.1043,79690.0
2017-08-07 09:55:00,57.73,57.77,57.7,57.73,72217.0,53.1043,53.141,53.0767,53.1043,72217.0
2017-08-07 10:00:00,57.74,57.77,57.73,57.75,50897.0,53.1135,53.141,53.1043,53.1227,50897.0
2017-08-07 10:05:00,57.76,57.78,57.74,57.74,121475.0,53.1319,53.1502,53.1135,53.1135,121475.0
2017-08-07 10:10:00,57.75,57.77,57.73,57.74,87660.0,53.1227,53.141,53.1043,53.1135,87660.0
2017-08-07 10:15:00,57.75,57.75,57.71,57.73,38807.0,53.1227,53.1227,53.0859,53.1043,38807.0
2017-08-07 10:20:00,57.73,57.79,57.73,57.79,43844.0,53.1043,53.1594,53.1043,53.1594,43844.0
2017-08-07 10:25:00,57.78,57.79,57.75,57.76,47564.0,53.1502,53.1594,53.1227,53.1319,47564.0
2017-08-07 10:30:00,57.76,57.8,57.75,57.79,48418.0,53.1319,53.1686,53.1227,53.1594,48418.0
2017-08-07 10:35:00,57.79,57.82,57.76,57.81,61087.0,53.1594,53.187,53.1319,53.1778,61087.0
2017-08-07 10:40:00,57.82,57.82,57.77,57.77,66128.0,53.187,53.187,53.141,53.141,66128.0
2017-08-07 10:45:00,57.76,57.8,57.75,57.79,42858.0,53.1319,53.1686,53.1227,53.1594,42858.0
2017-08-07 10:50:00,57.79,57.83,57.78,57.83,44640.0,53.1594,53.1962,53.1502,53.1962,44640.0
2017-08-07 10:55:00,57.83,57.83,57.8,57.8,32189.0,53.1962,53.1962,53.1686,53.1686,32189.0
2017-08-07 11:00:00,57.79,57.81,57.77,57.8,46572.0,53.1594,53.1778,53.141,53.1686,46572.0
2017-08-07 11:05:00,57.8,57.81,57.8,57.8,44262.0,53.1686,53.1778,53.1686,53.1686,44262.0
2017-08-07 11:10:00,57.8,57.84,57.8,57.83,55564.0,53.1686,53.2054,53.1686,53.1962,55564.0
2017-08-07 11:15:00,57.83,57.84,57.8,57.82,61786.0,53.1962,53.2054,53.1686,53.187,61786.0
2017-08-07 11:20:00,57.82,57.84,57.81,57.84,31940.0,53.187,53.2054,53.1778,53.2054,31940.0
2017-08-07 11:25:00,57.84,57.88,57.83,57.87,70555.0,53.2054,53.2422,53.1962,53.233,70555.0
2017-08-07 11:30:00,57.87,57.88,57.85,57.86,47324.0,53.233,53.2422,53.2146,53.2238,47324.0
2017-08-07 11:35:00,57.86,57.89,57.85,57.89,33116.0,53.2238,53.2514,53.2146,53.2514,33116.0
2017-08-07 11:40:00,57.88,57.89,57.84,57.85,53682.0,53.2422,53.2514,53.2054,53.2146,53682.0
2017-08-07 11:45:00,57.86,57.89,57.85,57.87,67805.0,53.2238,53.2514,53.2146,53.233,67805.0
2017-08-07 11:50:00,57.87,57.87,57.84,57.84,32934.0,53.233,53.233,53.2054,53.2054,32934.0
2017-08-07 11:55:00,57.84,57.88,57.84,57.86,100454.0,53.2054,53.2422,53.2054,53.2238,100454.0
2017-08-07 12:00:00,57.86,57.88,57.85,57.88,58519.0,53.2238,53.2422,53.2146,53.2422,58519.0
2017-08-07 12:05:00,57.88,57.88,57.85,57.86,49618.0,53.2422,53.2422,53.2146,53.2238,49618.0
2017-08-07 12:10:00,57.86,57.88,57.86,57.88,26807.0,53.2238,53.2422,53.2238,53.2422,26807.0
2017-08-07 12:15:00,57.88,57.88,57.84,57.85,144150.0,53.2422,53.2422,53.2054,53.2146,144150.0
2017-08-07 12:20:00,57.85,57.87,57.84,57.86,150137.0,53.2146,53.233,53.2054,53.2238,150137.0
2017-08-07 12:25:00,57.87,57.87,57.85,57.86,25330.0,53.233,53.233,53.2146,53.2238,25330.0
2017-08-07 12:30:00,57.86,57.86,57.83,57.83,67995.0,53.2238,53.2238,53.1962,53.1962,67995.0
2017-08-07 12:35:00,57.84,57.85,57.83,57.85,17127.0,53.2054,53.2146,53.1962,53.2146,17127.0
2017-08-07 12:40:00,57.85,57.85,57.82,57.84,28348.0,53.2146,53.2146,53.187,53.2054,28348.0
2017-08-07 12:45:00,57.84,57.86,57.83,57.86,39487.0,53.2054,53.2238,53.1962,53.2238,39487.0
2017-08-07 12:50:00,57.86,57.86,57.84,57.86,34628.0,53.2238,53.2238,53.2054,53.2238,34628.0
2017-08-07 12:55:00,57.86,57.86,57.85,57.86,13170.0,53.2238,53.2238,53.2146,53.2238,13170.0
2017-08-07 13:00:00,57.86,57.88,57.85,57.86,23904.0,53.2238,53.2422,53.2146,53.2238,23904.0
2017-08-07 13:05:00,57.86,57.87,57.85,57.86,27016.0,53.2238,53.233,53.2146,53.2238,27016.0
2017-08-07 13:10:00,57.86,57.88,57.85,57.87,20188.0,53.2238,53.2422,53.2146,53.233,20188.0
2017-08-07 13:15:00,57.87,57.88,57.83,57.85,30320.0,53.233,53.2422,53.1962,53.2146,30320.0
2017-08-07 13:20:00,57.84,57.87,57.84,57.86,22433.0,53.2054,53.233,53.2054,53.2238,22433.0
2017-08-07 13:25:00,57.87,57.88,57.86,57.87,21085.0,53.233,53.2422,53.2238,53.233,21085.0
2017-08-07 13:30:00,57.87,57.88,57.85,57.86,27372.0,53.233,53.2422,53.2146,53.2238,27372.0
2017-08-07 13:35:00,57.86,57.87,57.84,57.85,63249.0,53.2238,53.233,53.2054,53.2146,63249.0
2017-08-07 13:40:00,57.85,57.86,57.84,57.85,28549.0,53.2146,53.2238,53.2054,53.2146,28549.0
2017-08-07 13:45:00,57.85,57.86,57.84,57.84,19443.0,53.2146,53.2238,53.2054,53.2054,19443.0
2017-08-07 13:50:00,57.85,57.86,57.83,57.84,29097.0,53.2146,53.2238,53.1962,53.2054,29097.0
2017-08-07 13:55:00,57.84,57.86,57.82,57.85,28313.0,53.2054,53.2238,53.187,53.2146,28313.0
2017-08-07 14:00:00,57.85,57.86,57.84,57.85,21203.0,53.2146,53.2238,53.2054,53.2146,21203.0
2017-08-07 14:05:00,57.85,57.86,57.84,57.86,50058.0,53.2146,53.2238,53.2054,53.2238,50058.0
2017-08-07 14:10:00,57.86,57.88,57.85,57.87,74295.0,53.2238,53.2422,53.2146,53.233,74295.0
2017-08-07 14:15:00,57.87,57.87,57.85,57.87,83139.0,53.233,53.233,53.2146,53.233,83139.0
2017-08-07 14:20:00,57.87,57.87,57.85,57.87,68812.0,53.233,53.233,53.2146,53.233,68812.0
2017-08-07 14:25:00,57.87,57.88,57.86,57.87,80404.0,53.233,53.2422,53.2238,53.233,80404.0
2017-08-07 14:30:00,57.87,57.89,57.86,57.88,148917.0,53.233,53.2514,53.2238,53.2422,148917.0
2017-08-07 14:35:00,57.89,57.91,57.88,57.91,68075.0,53.2514,53.2698,53.2422,53.2698,68075.0
2017-08-07 14:40:00,57.91,57.91,57.89,57.9,143930.0,53.2698,53.2698,53.2514,53.2606,143930.0
2017-08-07 14:45:00,57.9,57.9,57.87,57.88,118483.0,53.2606,53.2606,53.233,53.2422,118483.0
2017-08-07 14:50:00,57.88,57.89,57.87,57.88,71778.0,53.2422,53.2514,53.233,53.2422,71778.0
2017-08-07 14:55:00,57.89,57.89,57.86,57.87,93271.0,53.2514,53.2514,53.2238,53.233,93271.0
2017-08-07 15:00:00,57.87,57.88,57.86,57.87,79458.0,53.233,53.2422,53.2238,53.233,79458.0
2017-08-07 15:05:00,57.87,57.88,57.86,57.88,75596.0,53.233,53.2422,53.2238,53.2422,75596.0
2017-08-07 15:10:00,57.88,57.89,57.87,57.89,72982.0,53.2422,53.2514,53.233,53.2514,72982.0
2017-08-07 15:15:00,57.89,57.89,57.87,57.87,117100.0,53.2514,53.2514,53.233,53.233,117100.0
2017-08-07 15:20:00,57.88,57.89,57.87,57.89,78536.0,53.2422,53.2514,53.233,53.2514,78536.0
2017-08-07 15:25:00,57.89,57.95,57.88,57.95,169736.0,53.2514,53.3066,53.2422,53.3066,169736.0
2017-08-07 15:30:00,57.94,57.95,57.89,57.9,163169.0,53.2974,53.3066,53.2514,53.2606,163169.0
2017-08-07 15:35:00,57.9,57.9,57.88,57.9,70683.0,53.2606,53.2606,53.2422,53.2606,70683.0
2017-08-07 15:40:00,57.9,57.91,57.89,57.9,72221.0,53.2606,53.2698,53.2514,53.2606,72221.0
2017-08-07 15:45:00,57.91,57.93,57.9,57.92,278509.0,53.2698,53.2882,53.2606,53.279,278509.0
2017-08-07 15:50:00,57.92,57.96,57.91,57.95,236149.0,53.279,53.3158,53.2698,53.3066,236149.0
2017-08-07 15:55:00,57.94,57.96,57.94,57.95,678961.0,53.2974,53.3158,53.2974,53.3066,678961.0
2017-08-08 09:30:00,57.88,57.91,57.82,57.86,292654.0,53.2422,53.2698,53.187,53.2238,292654.0
2017-08-08 09:35:00,57.86,57.87,57.8,57.83,261167.0,53.2238,53.233,53.1686,53.1962,261167.0
2017-08-08 09:40:00,57.82,57.86,57.78,57.83,166839.0,53.187,53.2238,53.1502,53.1962,166839.0
2017-08-08 09:45:00,57.81,57.9,57.8,57.88,106510.0,53.1778,53.2606,53.1686,53.2422,106510.0
2017-08-08 09:50:00,57.88,57.94,57.87,57.93,48502.0,53.2422,53.2974,53.233,53.2882,48502.0
2017-08-08 09:55:00,57.93,57.96,57.92,57.93,60469.0,53.2882,53.3158,53.279,53.2882,60469.0
2017-08-08 10:00:00,57.93,57.94,57.92,57.92,78454.0,53.2882,53.2974,53.279,53.279,78454.0
2017-08-08 10:05:00,57.92,57.97,57.92,57.96,24859.0,53.279,53.325,53.279,53.3158,24859.0
2017-08-08 10:10:00,57.97,57.97,57.93,57.94,99450.0,53.325,53.325,53.2882,53.2974,99450.0
2017-08-08 10:15:00,57.95,57.96,57.89,57.95,143144.0,53.3066,53.3158,53.2514,53.3066,143144.0
2017-08-08 10:20:00,57.95,57.98,57.93,57.97,73199.0,53.3066,53.3342,53.2882,53.325,73199.0
2017-08-08 10:25:00,57.97,57.98,57.92,57.94,72710.0,53.325,53.3342,53.279,53.2974,72710.0
2017-08-08 10:30:00,57.93,57.94,57.91,57.94,76985.0,53.2882,53.2974,53.2698,53.2974,76985.0
2017-08-08 10:35:00,57.95,58.03,57.95,58.02,65167.0,53.3066,53.3802,53.3066,53.371,65167.0
2017-08-08 10:40:00,58.02,58.04,58.0,58.03,149522.0,53.371,53.3894,53.3526,53.3802,149522.0
2017-08-08 10:45:00,58.03,58.04,58.0,58.0,47053.0,53.3802,53.3894,53.3526,53.3526,47053.0
2017-08-08 10:50:00,58.0,58.08,58.0,58.06,82705.0,53.3526,53.4262,53.3526,53.4078,82705.0
2017-08-08 10:55:00,58.06,58.11,58.05,58.1,101797.0,53.4078,53.4538,53.3986,53.4446,101797.0
2017-08-08 11:00:00,58.11,58.13,58.07,58.09,67188.0,53.4538,53.4722,53.417,53.4354,67188.0
2017-08-08 11:05:00,58.1,58.12,58.09,58.11,63567.0,53.4446,53.463,53.4354,53.4538,63567.0
2017-08-08 11:10:00,58.11,58.11,58.08,58.1,40320.0,53.4538,53.4538,53.4262,53.4446,40320.0
2017-08-08 11:15:00,58.1,58.13,58.09,58.11,57841.0,53.4446,53.4722,53.4354,53.4538,57841.0
2017-08-08 11:20:00,58.11,58.13,58.08,58.09,33579.0,53.4538,53.4722,53.4262,53.4354,33579.0
2017-08-08 11:25:00,58.1,58.12,58.09,58.11,37985.0,53.4446,53.463,53.4354,53.4538,37985.0
2017-08-08 11:30:00,58.11,58.19,58.11,58.18,100156.0,53.4538,53.5274,53.4538,53.5182,100156.0
2017-08-08 11:35:00,58.19,58.19,58.15,58.16,16722.0,53.5274,53.5274,53.4906,53.4998,16722.0
2017-08-08 11:40:00,58.16,58.2,58.15,58.19,50195.0,53.4998,53.5366,53.4906,53.5274,50195.0
2017-08-08 11:45:00,58.2,58.24,58.18,58.23,54691.0,53.5366,53.5734,53.5182,53.5642,54691.0
2017-08-08 11:50:00,58.24,58.27,58.22,58.25,41454.0,53.5734,53.601,53.555,53.5826,41454.0
2017-08-08 11:55:00,58.25,58.28,58.24,58.27,111322.0,53.5826,53.6102,53.5734,53.601,111322.0
2017-08-08 12:00:00,58.27,58.28,58.24,58.27,37450.0,53.601,53.6102,53.5734,53.601,37450.0
2017-08-08 12:05:00,58.27,58.33,58.26,58.32,43169.0,53.601,53.6562,53.5918,53.647,43169.0
2017-08-08 12:10:00,58.31,58.33,58.3,58.3,24464.0,53.6378,53.6562,53.6286,53.6286,24464.0
2017-08-08 12:15:00,58.3,58.33,58.28,58.29,108944.0,53.6286,53.6562,53.6102,53.6194,108944.0
2017-08-08 12:20:00,58.29,58.32,58.28,58.31,76062.0,53.6194,53.647,53.6102,53.6378,76062.0
2017-08-08 12:25:00,58.31,58.33,58.3,58.3,41286.0,53.6378,53.6562,53.6286,53.6286,41286.0
2017-08-08 12:30:00,58.3,58.3,58.25,58.28,46324.0,53.6286,53.6286,53.5826,53.6102,46324.0
2017-08-08 12:35:00,58.28,58.3,58.23,58.24,60450.0,53.6102,53.6286,53.5642,53.5734,60450.0
2017-08-08 12:40:00,58.23,58.27,58.22,58.27,27998.0,53.5642,53.601,53.555,53.601,27998.0
2017-08-08 12:45:00,58.27,58.27,58.22,58.24,37370.0,53.601,53.601,53.555,53.5734,37370.0
2017-08-08 12:50:00,58.24,58.26,58.22,58.23,79104.0,53.5734,53.5918,53.555,53.5642,79104.0
2017-08-08 12:55:00,58.23,58.25,58.22,58.22,49599.0,53.5642,53.5826,53.555,53.555,49599.0
2017-08-08 13:00:00,58.22,58.22,58.16,58.18,49142.0,53.555,53.555,53.4998,53.5182,49142.0
2017-08-08 13:05:00,58.17,58.21,58.17,58.21,37869.0,53.509,53.5458,53.509,53.5458,37869.0
2017-08-08 13:10:00,58.21,58.23,58.2,58.22,53363.0,53.5458,53.5642,53.5366,53.555,53363.0
2017-08-08 13:15:00,58.22,58.23,58.2,58.22,56509.0,53.555,53.5642,53.5366,53.555,56509.0
2017-08-08 13:20:00,58.22,58.24,58.21,58.23,61219.0,53.555,53.5734,53.5458,53.5642,61219.0
2017-08-08 13:25:00,58.23,58.24,58.13,58.14,100938.0,53.5642,53.5734,53.4722,53.4814,100938.0
2017-08-08 13:30:00,58.14,58.16,58.09,58.12,118180.0,53.4814,53.4998,53.4354,53.463,118180.0
2017-08-08 13:35:00,58.13,58.13,58.09,58.12,46613.0,53.4722,53.4722,53.4354,53.463,46613.0
2017-08-08 13:40:00,58.12,58.17,58.11,58.15,66104.0,53.463,53.509,53.4538,53.4906,66104.0
2017-08-08 13:45:00,58.15,58.18,58.14,58.18,72430.0,53.4906,53.5182,53.4814,53.5182,72430.0
2017-08-08 13:50:00,58.18,58.19,58.16,58.17,25235.0,53.5182,53.5274,53.4998,53.509,25235.0
2017-08-08 13:55:00,58.17,58.17,58.15,58.16,26007.0,53.509,53.509,53.4906,53.4998,26007.0
2017-08-08 14:00:00,58.17,58.17,58.14,58.16,54054.0,53.509,53.509,53.4814,53.4998,54054.0
2017-08-08 14:05:00,58.16,58.17,58.11,58.13,55035.0,53.4998,53.509,53.4538,53.4722,55035.0
2017-08-08 14:10:00,58.13,58.16,58.12,58.14,58784.0,53.4722,53.4998,53.463,53.4814,58784.0
2017-08-08 14:15:00,58.14,58.15,58.13,58.14,77789.0,53.4814,53.4906,53.4722,53.4814,77789.0
2017-08-08 14:20:00,58.14,58.16,58.13,58.16,36756.0,53.4814,53.4998,53.4722,53.4998,36756.0
2017-08-08 14:25:00,58.15,58.16,58.12,58.13,41979.0,53.4906,53.4998,53.463,53.4722,41979.0
2017-08-08 14:30:00,58.13,58.15,58.13,58.14,22087.0,53.4722,53.4906,53.4722,53.4814,22087.0
2017-08-08 14:35:00,58.15,58.15,58.1,58.11,80694.0,53.4906,53.4906,53.4446,53.4538,80694.0
2017-08-08 14:40:00,58.11,58.13,58.08,58.09,56585.0,53.4538,53.4722,53.4262,53.4354,56585.0
2017-08-08 14:45:00,58.09,58.11,58.07,58.09,71324.0,53.4354,53.4538,53.417,53.4354,71324.0
2017-08-08 14:50:00,58.09,58.1,58.07,58.1,54985.0,53.4354,53.4446,53.417,53.4446,54985.0
2017-08-08 14:55:00,58.1,58.11,58.07,58.08,135791.0,53.4446,53.4538,53.417,53.4262,135791.0
2017-08-08 15:00:00,58.08,58.09,58.05,58.05,62207.0,53.4262,53.4354,53.3986,53.3986,62207.0
2017-08-08 15:05:00,58.05,58.07,58.02,58.05,123787.0,53.3986,53.417,53.371,53.3986,123787.0
2017-08-08 15:10:00,58.05,58.06,58.04,58.05,90769.0,53.3986,53.4078,53.3894,53.3986,90769.0
2017-08-08 15:15:00,58.05,58.07,58.02,58.07,92425.0,53.3986,53.417,53.371,53.417,92425.0
2017-08-08 15:20:00,58.07,58.08,57.98,57.99,272174.0,53.417,53.4262,53.3342,53.3434,272174.0
2017-08-08 15:25:00,57.98,58.01,57.85,57.92,193370.0,53.3342,53.3618,53.2146,53.279,193370.0
2017-08-08 15:30:00,57.92,57.92,57.75,57.81,361462.0,53.279,53.279,53.1227,53.1778,361462.0
2017-08-08 15:35:00,57.8,57.83,57.72,57.82,262620.0,53.1686,53.1962,53.0951,53.187,262620.0
2017-08-08 15:40:00,57.82,57.84,57.77,57.77,241786.0,53.187,53.2054,53.141,53.141,241786.0
2017-08-08 15:45:00,57.77,57.86,57.77,57.83,317945.0,53.141,53.2238,53.141,53.1962,317945.0
2017-08-08 15:50:00,57.82,57.85,57.77,57.82,606311.0,53.187,53.2146,53.141,53.187,606311.0
2017-08-08 15:55:00,57.82,57.88,57.81,57.87,1657237.0,53.187,53.2422,53.1778,53.233,1657237.0
2017-08-09 09:30:00,57.51,57.67,57.51,57.61,398407.0,52.9019,53.0491,52.9019,52.9939,398407.0
2017-08-09 09:35:00,57.62,57.66,57.59,57.63,137083.0,53.0031,53.0399,52.9755,53.0123,137083.0
2017-08-09 09:40:00,57.63,57.7,57.49,57.53,252780.0,53.0123,53.0767,52.8835,52.9203,252780.0
2017-08-09 09:45:00,57.54,57.6,57.48,57.59,197532.0,52.9295,52.9847,52.8743,52.9755,197532.0
2017-08-09 09:50:00,57.58,57.59,57.5,57.59,217457.0,52.9663,52.9755,52.8927,52.9755,217457.0
2017-08-09 09:55:00,57.59,57.72,57.59,57.7,137929.0,52.9755,53.0951,52.9755,53.0767,137929.0
2017-08-09 10:00:00,57.7,57.73,57.59,57.6,110729.0,53.0767,53.1043,52.9755,52.9847,110729.0
2017-08-09 10:05:00,57.6,57.68,57.58,57.66,71446.0,52.9847,53.0583,52.9663,53.0399,71446.0
2017-08-09 10:10:00,57.67,57.71,57.62,57.63,58882.0,53.0491,53.0859,53.0031,53.0123,58882.0
2017-08-09 10:15:00,57.63,57.71,57.63,57.66,69030.0,53.0123,53.0859,53.0123,53.0399,69030.0
2017-08-09 10:20:00,57.66,57.72,57.65,57.71,52610.0,53.0399,53.0951,53.0307,53.0859,52610.0
2017-08-09 10:25:00,57.71,57.72,57.66,57.66,55200.0,53.0859,53.0951,53.0399,53.0399,55200.0
2017-08-09 10:30:00,57.66,57.78,57.66,57.78,99921.0,53.0399,53.1502,53.0399,53.1502,99921.0
2017-08-09 10:35:00,57.78,57.83,57.77,57.82,100468.0,53.1502,53.1962,53.141,53.187,100468.0
2017-08-09 10:40:00,57.82,57.83,57.77,57.78,110605.0,53.187,53.1962,53.141,53.1502,110605.0
2017-08-09 10:45:00,57.78,57.81,57.71,57.74,65527.0,53.1502,53.1778,53.0859,53.1135,65527.0
2017-08-09 10:50:00,57.74,57.79,57.73,57.78,28433.0,53.1135,53.1594,53.1043,53.1502,28433.0
2017-08-09 10:55:00,57.77,57.81,57.76,57.77,57631.0,53.141,53.1778,53.1319,53.141,57631.0
2017-08-09 11:00:00,57.77,57.77,57.71,57.77,64213.0,53.141,53.141,53.0859,53.141,64213.0
2017-08-09 11:05:00,57.76,57.78,57.72,57.72,41648.0,53.1319,53.1502,53.0951,53.0951,41648.0
2017-08-09 11:10:00,57.72,57.73,57.65,57.68,33825.0,53.0951,53.1043,53.0307,53.0583,33825.0
2017-08-09 11:15:00,57.69,57.72,57.65,57.66,44778.0,53.0675,53.0951,53.0307,53.0399,44778.0
2017-08-09 11:20:00,57.66,57.71,57.66,57.68,61842.0,53.0399,53.0859,53.0399,53.0583,61842.0
2017-08-09 11:25:00,57.69,57.7,57.66,57.68,105776.0,53.0675,53.0767,53.0399,53.0583,105776.0
2017-08-09 11:30:00,57.68,57.73,57.68,57.7,35506.0,53.0583,53.1043,53.0583,53.0767,35506.0
2017-08-09 11:35:00,57.7,57.74,57.68,57.74,25468.0,53.0767,53.1135,53.0583,53.1135,25468.0
2017-08-09 11:40:00,57.74,57.76,57.72,57.74,30270.0,53.1135,53.1319,53.0951,53.1135,30270.0
2017-08-09 11:45:00,57.73,57.74,57.69,57.74,30460.0,53.1043,53.1135,53.0675,53.1135,30460.0
2017-08-09 11:50:00,57.74,57.85,57.73,57.83,145743.0,53.1135,53.2146,53.1043,53.1962,145743.0
2017-08-09 11:55:00,57.83,57.86,57.82,57.85,43186.0,53.1962,53.2238,53.187,53.2146,43186.0
2017-08-09 12:00:00,57.86,57.87,57.82,57.84,263852.0,53.2238,53.233,53.187,53.2054,263852.0
2017-08-09 12:05:00,57.84,57.84,57.79,57.8,36484.0,53.2054,53.2054,53.1594,53.1686,36484.0
2017-08-09 12:10:00,57.8,57.83,57.79,57.82,26516.0,53.1686,53.1962,53.1594,53.187,26516.0
2017-08-09 12:15:00,57.82,57.84,57.81,57.84,19721.0,53.187,53.2054,53.1778,53.2054,19721.0
2017-08-09 12:20:00,57.83,57.88,57.82,57.86,46727.0,53.1962,53.2422,53.187,53.2238,46727.0
2017-08-09 12:25:00,57.87,57.87,57.84,57.85,23362.0,53.233,53.233,53.2054,53.2146,23362.0
2017-08-09 12:30:00,57.85,57.87,57.84,57.85,16802.0,53.2146,53.233,53.2054,53.2146,16802.0
2017-08-09 12:35:00,57.86,57.87,57.82,57.82,30025.0,53.2238,53.233,53.187,53.187,30025.0
2017-08-09 12:40:00,57.81,57.83,57.81,57.83,27316.0,53.1778,53.1962,53.1778,53.1962,27316.0
2017-08-09 12:45:00,57.83,57.84,57.79,57.8,22829.0,53.1962,53.2054,53.1594,53.1686,22829.0
2017-08-09 12:50:00,57.79,57.8,57.76,57.77,15134.0,53.1594,53.1686,53.1319,53.141,15134.0
2017-08-09 12:55:00,57.76,57.77,57.74,57.74,27074.0,53.1319,53.141,53.1135,53.1135,27074.0
2017-08-09 13:00:00,57.74,57.8,57.73,57.8,84295.0,53.1135,53.1686,53.1043,53.1686,84295.0
2017-08-09 13:05:00,57.8,57.8,57.76,57.79,44778.0,53.1686,53.1686,53.1319,53.1594,44778.0
2017-08-09 13:10:00,57.79,57.8,57.78,57.8,25042.0,53.1594,53.1686,53.1502,53.1686,25042.0
2017-08-09 13:15:00,57.8,57.8,57.75,57.76,29375.0,53.1686,53.1686,53.1227,53.1319,29375.0
2017-08-09 13:20:00,57.76,57.8,57.76,57.79,30439.0,53.1319,53.1686,53.1319,53.1594,30439.0
2017-08-09 13:25:00,57.79,57.79,57.75,57.77,24919.0,53.1594,53.1594,53.1227,53.141,24919.0
2017-08-09 13:30:00,57.77,57.78,57.76,57.77,19614.0,53.141,53.1502,53.1319,53.141,19614.0
2017-08-09 13:35:00,57.77,57.77,57.75,57.75,16214.0,53.141,53.141,53.1227,53.1227,16214.0
2017-08-09 13:40:00,57.76,57.81,57.76,57.79,40514.0,53.1319,53.1778,53.1319,53.1594,40514.0
2017-08-09 13:45:00,57.79,57.81,57.78,57.8,57811.0,53.1594,53.1778,53.1502,53.1686,57811.0
2017-08-09 13:50:00,57.8,57.82,57.8,57.82,79596.0,53.1686,53.187,53.1686,53.187,79596.0
2017-08-09 13:55:00,57.82,57.82,57.77,57.81,74051.0,53.187,53.187,53.141,53.1778,74051.0
2017-08-09 14:00:00,57.81,57.82,57.78,57.78,48220.0,53.1778,53.187,53.1502,53.1502,48220.0
2017-08-09 14:05:00,57.78,57.79,57.74,57.74,38995.0,53.1502,53.1594,53.1135,53.1135,38995.0
2017-08-09 14:10:00,57.74,57.75,57.71,57.72,75003.0,53.1135,53.1227,53.0859,53.0951,75003.0
2017-08-09 14:15:00,57.71,57.73,57.7,57.71,59628.0,53.0859,53.1043,53.0767,53.0859,59628.0
2017-08-09 14:20:00,57.7,57.74,57.69,57.71,37902.0,53.0767,53.1135,53.0675,53.0859,37902.0
2017-08-09 14:25:00,57.71,57.73,57.68,57.72,23480.0,53.0859,53.1043,53.0583,53.0951,23480.0
2017-08-09 14:30:00,57.71,57.73,57.66,57.67,62074.0,53.0859,53.1043,53.0399,53.0491,62074.0
2017-08-09 14:35:00,57.67,57.7,57.67,57.69,72097.0,53.0491,53.0767,53.0491,53.0675,72097.0
2017-08-09 14:40:00,57.69,57.71,57.68,57.69,59329.0,53.0675,53.0859,53.0583,53.0675,59329.0
2017-08-09 14:45:00,57.69,57.71,57.63,57.7,100028.0,53.0675,53.0859,53.0123,53.0767,100028.0
2017-08-09 14:50:00,57.69,57.7,57.66,57.69,54877.0,53.0675,53.0767,53.0399,53.0675,54877.0
2017-08-09 14:55:00,57.7,57.73,57.69,57.72,31974.0,53.0767,53.1043,53.0675,53.0951,31974.0
2017-08-09 15:00:00,57.71,57.74,57.7,57.73,71311.0,53.0859,53.1135,53.0767,53.1043,71311.0
2017-08-09 15:05:00,57.73,57.74,57.67,57.68,106587.0,53.1043,53.1135,53.0491,53.0583,106587.0
2017-08-09 15:10:00,57.69,57.73,57.68,57.72,36133.0,53.0675,53.1043,53.0583,53.0951,36133.0
2017-08-09 15:15:00,57.72,57.8,57.71,57.79,129534.0,53.0951,53.1686,53.0859,53.1594,129534.0
2017-08-09 15:20:00,57.79,57.81,57.76,57.8,56065.0,53.1594,53.1778,53.1319,53.1686,56065.0
2017-08-09 15:25:00,57.8,57.82,57.77,57.78,114619.0,53.1686,53.187,53.141,53.1502,114619.0
2017-08-09 15:30:00,57.78,57.78,57.74,57.75,86342.0,53.1502,53.1502,53.1135,53.1227,86342.0
2017-08-09 15:35:00,57.76,57.82,57.74,57.8,98268.0,53.1319,53.187,53.1135,53.1686,98268.0
2017-08-09 15:40:00,57.8,57.83,57.8,57.82,83471.0,53.1686,53.1962,53.1686,53.187,83471.0
2017-08-09 15:45:00,57.82,57.86,57.81,57.86,224047.0,53.187,53.2238,53.1778,53.2238,224047.0
2017-08-09 15:50:00,57.86,57.89,57.84,57.85,241327.0,53.2238,53.2514,53.2054,53.2146,241327.0
2017-08-09 15:55:00,57.84,57.89,57.84,57.86,612882.0,53.2054,53.2514,53.2054,53.2238,612882.0
2017-08-10 09:30:00,57.54,57.6,57.47,57.57,231909.0,52.9295,52.9847,52.8651,52.9571,231909.0
2017-08-10 09:35:00,57.57,57.6,57.55,57.55,177917.0,52.9571,52.9847,52.9387,52.9387,177917.0
2017-08-10 09:40:00,57.55,57.55,57.43,57.44,319142.0,52.9387,52.9387,52.8283,52.8375,319142.0
2017-08-10 09:45:00,57.44,57.44,57.36,57.4,388751.0,52.8375,52.8375,52.7639,52.8007,388751.0
2017-08-10 09:50:00,57.41,57.5,57.39,57.46,170032.0,52.8099,52.8927,52.7915,52.8559,170032.0
2017-08-10 09:55:00,57.47,57.47,57.37,57.4,461889.0,52.8651,52.8651,52.7731,52.8007,461889.0
2017-08-10 10:00:00,57.41,57.43,57.21,57.23,422030.0,52.8099,52.8283,52.6259,52.6443,422030.0
2017-08-10 10:05:00,57.23,57.27,57.14,57.25,446977.0,52.6443,52.6811,52.5615,52.6627,446977.0
2017-08-10 10:10:00,57.25,57.27,57.2,57.26,217884.0,52.6627,52.6811,52.6167,52.6719,217884.0
2017-08-10 10:15:00,57.27,57.33,57.24,57.32,142246.0,52.6811,52.7363,52.6535,52.7271,142246.0
2017-08-10 10:20:00,57.32,57.36,57.3,57.32,77088.0,52.7271,52.7639,52.7087,52.7271,77088.0
2017-08-10 10:25:00,57.31,57.39,57.25,57.39,135481.0,52.7179,52.7915,52.6627,52.7915,135481.0
2017-08-10 10:30:00,57.39,57.42,57.32,57.38,251177.0,52.7915,52.8191,52.7271,52.7823,251177.0
2017-08-10 10:35:00,57.38,57.43,57.36,57.41,150866.0,52.7823,52.8283,52.7639,52.8099,150866.0
2017-08-10 10:40:00,57.41,57.41,57.36,57.38,67473.0,52.8099,52.8099,52.7639,52.7823,67473.0
2017-08-10 10:45:00,57.39,57.44,57.37,57.37,86366.0,52.7915,52.8375,52.7731,52.7731,86366.0
2017-08-10 10:50:00,57.37,57.39,57.35,57.36,48841.0,52.7731,52.7915,52.7547,52.7639,48841.0
2017-08-10 10:55:00,57.36,57.42,57.35,57.37,63169.0,52.7639,52.8191,52.7547,52.7731,63169.0
2017-08-10 11:00:00,57.37,57.37,57.31,57.32,99963.0,52.7731,52.7731,52.7179,52.7271,99963.0
2017-08-10 11:05:00,57.32,57.39,57.32,57.38,78492.0,52.7271,52.7915,52.7271,52.7823,78492.0
2017-08-10 11:10:00,57.38,57.39,57.36,57.37,87355.0,52.7823,52.7915,52.7639,52.7731,87355.0
2017-08-10 11:15:00,57.36,57.36,57.29,57.32,73611.0,52.7639,52.7639,52.6995,52.7271,73611.0
2017-08-10 11:20:00,57.32,57.32,57.21,57.22,108341.0,52.7271,52.7271,52.6259,52.6351,108341.0
2017-08-10 11:25:00,57.22,57.29,57.21,57.29,169443.0,52.6351,52.6995,52.6259,52.6995,169443.0
2017-08-10 11:30:00,57.28,57.32,57.27,57.28,124425.0,52.6903,52.7271,52.6811,52.6903,124425.0
2017-08-10 11:35:00,57.28,57.3,57.22,57.28,186260.0,52.6903,52.7087,52.6351,52.6903,186260.0
2017-08-10 11:40:00,57.27,57.28,57.17,57.18,266582.0,52.6811,52.6903,52.5891,52.5983,266582.0
2017-08-10 11:45:00,57.18,57.19,57.11,57.12,107283.0,52.5983,52.6075,52.5339,52.5431,107283.0
2017-08-10 11:50:00,57.12,57.14,57.07,57.09,138636.0,52.5431,52.5615,52.4971,52.5155,138636.0
2017-08-10 11:55:00,57.09,57.13,57.07,57.1,120747.0,52.5155,52.5523,52.4971,52.5247,120747.0
2017-08-10 12:00:00,57.09,57.12,57.04,57.08,184003.0,52.5155,52.5431,52.4695,52.5063,184003.0
2017-08-10 12:05:00,57.08,57.16,57.03,57.15,125154.0,52.5063,52.5799,52.4603,52.5707,125154.0
2017-08-10 12:10:00,57.16,57.19,57.15,57.16,75720.0,52.5799,52.6075,52.5707,52.5799,75720.0
2017-08-10 12:15:00,57.17,57.17,57.06,57.1,184221.0,52.5891,52.5891,52.4879,52.5247,184221.0
2017-08-10 12:20:00,57.1,57.1,57.03,57.06,112381.0,52.5247,52.5247,52.4603,52.4879,112381.0
2017-08-10 12:25:00,57.06,57.08,57.01,57.04,195725.0,52.4879,52.5063,52.4419,52.4695,195725.0
2017-08-10 12:30:00,57.04,57.05,56.92,56.95,355388.0,52.4695,52.4787,52.3592,52.3868,355388.0
2017-08-10 12:35:00,56.94,56.96,56.88,56.94,364875.0,52.3776,52.396,52.3224,52.3776,364875.0
2017-08-10 12:40:00,56.94,56.99,56.92,56.99,128475.0,52.3776,52.4235,52.3592,52.4235,128475.0
2017-08-10 12:45:00,56.99,57.07,56.98,57.03,98761.0,52.4235,52.4971,52.4143,52.4603,98761.0
2017-08-10 12:50:00,57.03,57.06,56.97,57.05,183211.0,52.4603,52.4879,52.4052,52.4787,183211.0
2017-08-10 12:55:00,57.05,57.07,57.03,57.06,58360.0,52.4787,52.4971,52.4603,52.4879,58360.0
2017-08-10 13:00:00,57.06,57.15,57.06,57.15,97318.0,52.4879,52.5707,52.4879,52.5707,97318.0
2017-08-10 13:05:00,57.15,57.15,57.09,57.12,104633.0,52.5707,52.5707,52.5155,52.5431,104633.0
2017-08-10 13:10:00,57.13,57.14,57.08,57.09,28502.0,52.5523,52.5615,52.5063,52.5155,28502.0
2017-08-10 13:15:00,57.1,57.11,57.06,57.09,59651.0,52.5247,52.5339,52.4879,52.5155,59651.0
2017-08-10 13:20:00,57.09,57.17,57.07,57.15,129015.0,52.5155,52.5891,52.4971,52.5707,129015.0
2017-08-10 13:25:00,57.16,57.18,57.13,57.17,44683.0,52.5799,52.5983,52.5523,52.5891,44683.0
2017-08-10 13:30:00,57.17,57.18,57.15,57.17,27532.0,52.5891,52.5983,52.5707,52.5891,27532.0
2017-08-10 13:35:00,57.16,57.16,57.11,57.13,101159.0,52.5799,52.5799,52.5339,52.5523,101159.0
2017-08-10 13:40:00,57.13,57.14,57.06,57.07,50285.0,52.5523,52.5615,52.4879,52.4971,50285.0
2017-08-10 13:45:00,57.06,57.1,57.05,57.08,48587.0,52.4879,52.5247,52.4787,52.5063,48587.0
2017-08-10 13:50:00,57.08,57.11,57.05,57.05,24301.0,52.5063,52.5339,52.4787,52.4787,24301.0
2017-08-10 13:55:00,57.05,57.1,57.02,57.1,33271.0,52.4787,52.5247,52.4511,52.5247,33271.0
2017-08-10 14:00:00,57.09,57.1,57.03,57.05,54837.0,52.5155,52.5247,52.4603,52.4787,54837.0
2017-08-10 14:05:00,57.06,57.09,57.02,57.05,69689.0,52.4879,52.5155,52.4511,52.4787,69689.0
2017-08-10 14:10:00,57.05,57.15,57.05,57.13,79843.0,52.4787,52.5707,52.4787,52.5523,79843.0
2017-08-10 14:15:00,57.13,57.19,57.12,57.19,116251.0,52.5523,52.6075,52.5431,52.6075,116251.0
2017-08-10 14:20:00,57.19,57.2,57.15,57.17,116714.0,52.6075,52.6167,52.5707,52.5891,116714.0
2017-08-10 14:25:00,57.16,57.19,57.14,57.17,28559.0,52.5799,52.6075,52.5615,52.5891,28559.0
2017-08-10 14:30:00,57.18,57.27,57.16,57.23,148506.0,52.5983,52.6811,52.5799,52.6443,148506.0
2017-08-10 14:35:00,57.22,57.23,57.14,57.14,71377.0,52.6351,52.6443,52.5615,52.5615,71377.0
2017-08-10 14:40:00,57.15,57.15,57.09,57.12,291891.0,52.5707,52.5707,52.5155,52.5431,291891.0
2017-08-10 14:45:00,57.12,57.18,57.09,57.17,69048.0,52.5431,52.5983,52.5155,52.5891,69048.0
2017-08-10 14:50:00,57.17,57.18,57.13,57.14,61769.0,52.5891,52.5983,52.5523,52.5615,61769.0
2017-08-10 14:55:00,57.13,57.16,57.1,57.14,82986.0,52.5523,52.5799,52.5247,52.5615,82986.0
2017-08-10 15:00:00,57.13,57.17,57.1,57.12,69243.0,52.5523,52.5891,52.5247,52.5431,69243.0
2017-08-10 15:05:00,57.11,57.11,57.06,57.09,71338.0,52.5339,52.5339,52.4879,52.5155,71338.0
2017-08-10 15:10:00,57.09,57.09,56.97,56.98,56567.0,52.5155,52.5155,52.4052,52.4143,56567.0
2017-08-10 15:15:00,56.98,56.98,56.87,56.95,212107.0,52.4143,52.4143,52.3132,52.3868,212107.0
2017-08-10 15:20:00,56.95,56.96,56.85,56.93,231574.0,52.3868,52.396,52.2948,52.3684,231574.0
2017-08-10 15:25:00,56.93,56.95,56.87,56.93,341495.0,52.3684,52.3868,52.3132,52.3684,341495.0
2017-08-10 15:30:00,56.94,56.97,56.83,56.85,220425.0,52.3776,52.4052,52.2764,52.2948,220425.0
2017-08-10 15:35:00,56.84,56.88,56.76,56.76,538315.0,52.2856,52.3224,52.212,52.212,538315.0
2017-08-10 15:40:00,56.76,56.83,56.74,56.78,317200.0,52.212,52.2764,52.1936,52.2304,317200.0
2017-08-10 15:45:00,56.78,56.79,56.67,56.7,348302.0,52.2304,52.2396,52.1292,52.1568,348302.0
2017-08-10 15:50:00,56.7,56.77,56.69,56.76,647989.0,52.1568,52.2212,52.1476,52.212,647989.0
2017-08-10 15:55:00,56.77,56.79,56.7,56.73,1483931.0,52.2212,52.2396,52.1568,52.1844,1483931.0
2017-08-11 09:30:00,56.8,56.95,56.76,56.91,510870.0,52.2488,52.3868,52.212,52.35,510870.0
2017-08-11 09:35:00,56.91,56.92,56.77,56.78,418999.0,52.35,52.3592,52.2212,52.2304,418999.0
2017-08-11 09:40:00,56.78,56.86,56.73,56.84,359956.0,52.2304,52.304,52.1844,52.2856,359956.0
2017-08-11 09:45:00,56.85,56.85,56.73,56.79,358094.0,52.2948,52.2948,52.1844,52.2396,358094.0
2017-08-11 09:50:00,56.79,56.95,56.78,56.93,238422.0,52.2396,52.3868,52.2304,52.3684,238422.0
2017-08-11 09:55:00,56.92,56.98,56.87,56.97,200860.0,52.3592,52.4143,52.3132,52.4052,200860.0
2017-08-11 10:00:00,56.96,56.99,56.91,56.97,197921.0,52.396,52.4235,52.35,52.4052,197921.0
2017-08-11 10:05:00,56.97,57.14,56.97,57.11,204170.0,52.4052,52.5615,52.4052,52.5339,204170.0
2017-08-11 10:10:00,57.12,57.17,57.05,57.05,87102.0,52.5431,52.5891,52.4787,52.4787,87102.0
2017-08-11 10:15:00,57.05,57.1,57.03,57.05,78919.0,52.4787,52.5247,52.4603,52.4787,78919.0
2017-08-11 10:20:00,57.05,57.1,57.03,57.05,73260.0,52.4787,52.5247,52.4603,52.4787,73260.0
2017-08-11 10:25:00,57.06,57.06,56.99,57.03,82825.0,52.4879,52.4879,52.4235,52.4603,82825.0
2017-08-11 10:30:00,57.03,57.05,56.96,57.05,154649.0,52.4603,52.4787,52.396,52.4787,154649.0
2017-08-11 10:35:00,57.04,57.09,57.03,57.05,124936.0,52.4695,52.5155,52.4603,52.4787,124936.0
2017-08-11 10:40:00,57.05,57.11,57.05,57.08,95929.0,52.4787,52.5339,52.4787,52.5063,95929.0
2017-08-11 10:45:00,57.07,57.13,57.07,57.08,47016.0,52.4971,52.5523,52.4971,52.5063,47016.0
2017-08-11 10:50:00,57.08,57.09,57.06,57.06,73258.0,52.5063,52.5155,52.4879,52.4879,73258.0
2017-08-11 10:55:00,57.06,57.09,57.04,57.07,65338.0,52.4879,52.5155,52.4695,52.4971,65338.0
2017-08-11 11:00:00,57.07,57.07,57.0,57.02,82653.0,52.4971,52.4971,52.4327,52.4511,82653.0
2017-08-11 11:05:00,57.02,57.04,57.0,57.01,66479.0,52.4511,52.4695,52.4327,52.4419,66479.0
2017-08-11 11:10:00,57.01,57.07,57.0,57.07,33738.0,52.4419,52.4971,52.4327,52.4971,33738.0
2017-08-11 11:15:00,57.07,57.09,57.02,57.03,52130.0,52.4971,52.5155,52.4511,52.4603,52130.0
2017-08-11 11:20:00,57.02,57.03,56.93,56.99,114194.0,52.4511,52.4603,52.3684,52.4235,114194.0
2017-08-11 11:25:00,56.99,57.01,56.91,56.92,216096.0,52.4235,52.4419,52.35,52.3592,216096.0
2017-08-11 11:30:00,56.93,57.01,56.93,57.0,65688.0,52.3684,52.4419,52.3684,52.4327,65688.0
2017-08-11 11:35:00,57.0,57.07,56.99,57.05,83836.0,52.4327,52.4971,52.4235,52.4787,83836.0
2017-08-11 11:40:00,57.06,57.07,57.02,57.07,36062.0,52.4879,52.4971,52.4511,52.4971,36062.0
2017-08-11 11:45:00,57.06,57.1,57.04,57.05,216874.0,52.4879,52.5247,52.4695,52.4787,216874.0
2017-08-11 11:50:00,57.05,57.08,57.02,57.05,24483.0,52.4787,52.5063,52.4511,52.4787,24483.0
2017-08-11 11:55:00,57.04,57.05,57.0,57.02,20232.0,52.4695,52.4787,52.4327,52.4511,20232.0
2017-08-11 12:00:00,57.02,57.06,56.99,57.05,208721.0,52.4511,52.4879,52.4235,52.4787,208721.0
2017-08-11 12:05:00,57.06,57.12,57.06,57.1,47322.0,52.4879,52.5431,52.4879,52.5247,47322.0
2017-08-11 12:10:00,57.11,57.14,57.1,57.12,57757.0,52.5339,52.5615,52.5247,52.5431,57757.0
2017-08-11 12:15:00,57.13,57.14,57.1,57.13,26485.0,52.5523,52.5615,52.5247,52.5523,26485.0
2017-08-11 12:20:00,57.14,57.17,57.12,57.14,44262.0,52.5615,52.5891,52.5431,52.5615,44262.0
2017-08-11 12:25:00,57.14,57.14,57.09,57.1,21762.0,52.5615,52.5615,52.5155,52.5247,21762.0
2017-08-11 12:30:00,57.1,57.12,57.08,57.11,57731.0,52.5247,52.5431,52.5063,52.5339,57731.0
2017-08-11 12:35:00,57.11,57.13,57.1,57.12,28816.0,52.5339,52.5523,52.5247,52.5431,28816.0
2017-08-11 12:40:00,57.12,57.16,57.12,57.15,27417.0,52.5431,52.5799,52.5431,52.5707,27417.0
2017-08-11 12:45:00,57.15,57.19,57.14,57.16,86394.0,52.5707,52.6075,52.5615,52.5799,86394.0
2017-08-11 12:50:00,57.16,57.17,57.14,57.14,38647.0,52.5799,52.5891,52.5615,52.5615,38647.0
2017-08-11 12:55:00,57.14,57.15,57.12,57.14,30281.0,52.5615,52.5707,52.5431,52.5615,30281.0
2017-08-11 13:00:00,57.14,57.19,57.13,57.18,276710.0,52.5615,52.6075,52.5523,52.5983,276710.0
2017-08-11 13:05:00,57.18,57.2,57.17,57.2,201730.0,52.5983,52.6167,52.5891,52.6167,201730.0
2017-08-11 13:10:00,57.2,57.21,57.16,57.17,63155.0,52.6167,52.6259,52.5799,52.5891,63155.0
2017-08-11 13:15:00,57.17,57.17,57.15,57.16,38465.0,52.5891,52.5891,52.5707,52.5799,38465.0
2017-08-11 13:20:00,57.16,57.17,57.11,57.11,40000.0,52.5799,52.5891,52.5339,52.5339,40000.0
2017-08-11 13:25:00,57.11,57.16,57.1,57.13,48330.0,52.5339,52.5799,52.5247,52.5523,48330.0
2017-08-11 13:30:00,57.13,57.17,57.13,57.15,35772.0,52.5523,52.5891,52.5523,52.5707,35772.0
2017-08-11 13:35:00,57.16,57.16,57.11,57.12,23819.0,52.5799,52.5799,52.5339,52.5431,23819.0
2017-08-11 13:40:00,57.13,57.15,57.11,57.14,291616.0,52.5523,52.5707,52.5339,52.5615,291616.0
2017-08-11 13:45:00,57.15,57.2,57.14,57.19,313542.0,52.5707,52.6167,52.5615,52.6075,313542.0
2017-08-11 13:50:00,57.19,57.2,57.17,57.19,37944.0,52.6075,52.6167,52.5891,52.6075,37944.0
2017-08-11 13:55:00,57.18,57.21,57.17,57.19,38021.0,52.5983,52.6259,52.5891,52.6075,38021.0
2017-08-11 14:00:00,57.19,57.21,57.17,57.18,19636.0,52.6075,52.6259,52.5891,52.5983,19636.0
2017-08-11 14:05:00,57.18,57.22,57.17,57.22,48319.0,52.5983,52.6351,52.5891,52.6351,48319.0
2017-08-11 14:10:00,57.22,57.27,57.21,57.26,39863.0,52.6351,52.6811,52.6259,52.6719,39863.0
2017-08-11 14:15:00,57.27,57.29,57.25,57.26,155704.0,52.6811,52.6995,52.6627,52.6719,155704.0
2017-08-11 14:20:00,57.27,57.28,57.25,57.26,61809.0,52.6811,52.6903,52.6627,52.6719,61809.0
2017-08-11 14:25:00,57.25,57.27,57.24,57.25,24433.0,52.6627,52.6811,52.6535,52.6627,24433.0
2017-08-11 14:30:00,57.26,57.27,57.18,57.18,765474.0,52.6719,52.6811,52.5983,52.5983,765474.0
2017-08-11 14:35:00,57.18,57.18,57.1,57.13,100491.0,52.5983,52.5983,52.5247,52.5523,100491.0
2017-08-11 14:40:00,57.13,57.19,57.13,57.15,60337.0,52.5523,52.6075,52.5523,52.5707,60337.0
2017-08-11 14:45:00,57.16,57.18,57.13,57.14,49606.0,52.5799,52.5983,52.5523,52.5615,49606.0
2017-08-11 14:50:00,57.14,57.18,57.07,57.09,73722.0,52.5615,52.5983,52.4971,52.5155,73722.0
2017-08-11 14:55:00,57.09,57.12,57.04,57.06,292353.0,52.5155,52.5431,52.4695,52.4879,292353.0
2017-08-11 15:00:00,57.06,57.13,57.06,57.09,374933.0,52.4879,52.5523,52.4879,52.5155,374933.0
2017-08-11 15:05:00,57.1,57.11,57.06,57.07,127803.0,52.5247,52.5339,52.4879,52.4971,127803.0
2017-08-11 15:10:00,57.07,57.09,57.03,57.04,142553.0,52.4971,52.5155,52.4603,52.4695,142553.0
2017-08-11 15:15:00,57.04,57.06,56.98,57.0,225030.0,52.4695,52.4879,52.4143,52.4327,225030.0
2017-08-11 15:20:00,57.0,57.05,56.99,57.05,138928.0,52.4327,52.4787,52.4235,52.4787,138928.0
2017-08-11 15:25:00,57.06,57.11,57.06,57.08,142504.0,52.4879,52.5339,52.4879,52.5063,142504.0
2017-08-11 15:30:00,57.09,57.09,57.02,57.05,106902.0,52.5155,52.5155,52.4511,52.4787,106902.0
2017-08-11 15:35:00,57.05,57.13,57.02,57.13,373209.0,52.4787,52.5523,52.4511,52.5523,373209.0
2017-08-11 15:40:00,57.12,57.13,57.09,57.1,78175.0,52.5431,52.5523,52.5155,52.5247,78175.0
2017-08-11 15:45:00,57.1,57.19,57.09,57.17,249853.0,52.5247,52.6075,52.5155,52.5891,249853.0
2017-08-11 15:50:00,57.18,57.18,57.14,57.16,536658.0,52.5983,52.5983,52.5615,52.5799,536658.0
2017-08-11 15:55:00,57.16,57.17,57.07,57.11,1903585.0,52.5799,52.5891,52.4971,52.5339,1903585.0
2017-08-14 09:30:00,57.62,57.72,57.5,57.71,431394.0,53.0031,53.0951,52.8927,53.0859,431394.0
2017-08-14 09:35:00,57.7,57.76,57.68,57.74,247695.0,53.0767,53.1319,53.0583,53.1135,247695.0
2017-08-14 09:40:00,57.75,57.77,57.7,57.74,175985.0,53.1227,53.141,53.0767,53.1135,175985.0
2017-08-14 09:45:00,57.73,57.79,57.72,57.74,268903.0,53.1043,53.1594,53.0951,53.1135,268903.0
2017-08-14 09:50:00,57.74,57.76,57.69,57.73,227124.0,53.1135,53.1319,53.0675,53.1043,227124.0
2017-08-14 09:55:00,57.74,57.79,57.74,57.78,286108.0,53.1135,53.1594,53.1135,53.1502,286108.0
2017-08-14 10:00:00,57.78,57.87,57.78,57.86,298259.0,53.1502,53.233,53.1502,53.2238,298259.0
2017-08-14 10:05:00,57.86,57.87,57.82,57.83,93008.0,53.2238,53.233,53.187,53.1962,93008.0
2017-08-14 10:10:00,57.83,57.86,57.8,57.8,92598.0,53.1962,53.2238,53.1686,53.1686,92598.0
2017-08-14 10:15:00,57.81,57.87,57.8,57.85,140993.0,53.1778,53.233,53.1686,53.2146,140993.0
2017-08-14 10:20:00,57.86,57.87,57.82,57.86,74835.0,53.2238,53.233,53.187,53.2238,74835.0
2017-08-14 10:25:00,57.86,57.88,57.83,57.84,71279.0,53.2238,53.2422,53.1962,53.2054,71279.0
2017-08-14 10:30:00,57.85,57.89,57.85,57.87,52161.0,53.2146,53.2514,53.2146,53.233,52161.0
2017-08-14 10:35:00,57.88,57.89,57.84,57.88,83423.0,53.2422,53.2514,53.2054,53.2422,83423.0
2017-08-14 10:40:00,57.88,57.9,57.87,57.89,38442.0,53.2422,53.2606,53.233,53.2514,38442.0
2017-08-14 10:45:00,57.9,57.94,57.88,57.93,109828.0,53.2606,53.2974,53.2422,53.2882,109828.0
2017-08-14 10:50:00,57.93,57.95,57.9,57.91,157954.0,53.2882,53.3066,53.2606,53.2698,157954.0
2017-08-14 10:55:00,57.91,57.92,57.88,57.89,38510.0,53.2698,53.279,53.2422,53.2514,38510.0
2017-08-14 11:00:00,57.89,57.9,57.85,57.86,52064.0,53.2514,53.2606,53.2146,53.2238,52064.0
2017-08-14 11:05:00,57.86,57.87,57.85,57.87,50981.0,53.2238,53.233,53.2146,53.233,50981.0
2017-08-14 11:10:00,57.87,57.89,57.87,57.89,64159.0,53.233,53.2514,53.233,53.2514,64159.0
2017-08-14 11:15:00,57.88,57.89,57.82,57.85,96907.0,53.2422,53.2514,53.187,53.2146,96907.0
2017-08-14 11:20:00,57.86,57.86,57.82,57.85,28948.0,53.2238,53.2238,53.187,53.2146,28948.0
2017-08-14 11:25:00,57.85,57.89,57.85,57.88,105813.0,53.2146,53.2514,53.2146,53.2422,105813.0
2017-08-14 11:30:00,57.88,57.92,57.88,57.89,52529.0,53.2422,53.279,53.2422,53.2514,52529.0
2017-08-14 11:35:00,57.89,57.9,57.86,57.87,79221.0,53.2514,53.2606,53.2238,53.233,79221.0
2017-08-14 11:40:00,57.87,57.89,57.86,57.86,39814.0,53.233,53.2514,53.2238,53.2238,39814.0
2017-08-14 11:45:00,57.87,57.9,57.86,57.87,59071.0,53.233,53.2606,53.2238,53.233,59071.0
2017-08-14 11:50:00,57.87,57.89,57.85,57.87,119229.0,53.233,53.2514,53.2146,53.233,119229.0
2017-08-14 11:55:00,57.88,57.89,57.86,57.89,36683.0,53.2422,53.2514,53.2238,53.2514,36683.0
2017-08-14 12:00:00,57.89,57.92,57.87,57.91,36227.0,53.2514,53.279,53.233,53.2698,36227.0
2017-08-14 12:05:00,57.92,57.93,57.89,57.89,51480.0,53.279,53.2882,53.2514,53.2514,51480.0
2017-08-14 12:10:00,57.9,57.91,57.88,57.89,40554.0,53.2606,53.2698,53.2422,53.2514,40554.0
2017-08-14 12:15:00,57.89,57.91,57.87,57.88,63747.0,53.2514,53.2698,53.233,53.2422,63747.0
2017-08-14 12:20:00,57.89,57.92,57.88,57.91,41034.0,53.2514,53.279,53.2422,53.2698,41034.0
2017-08-14 12:25:00,57.91,57.92,57.88,57.89,35062.0,53.2698,53.279,53.2422,53.2514,35062.0
2017-08-14 12:30:00,57.89,57.9,57.85,57.88,40681.0,53.2514,53.2606,53.2146,53.2422,40681.0
2017-08-14 12:35:00,57.88,57.88,57.85,57.88,55811.0,53.2422,53.2422,53.2146,53.2422,55811.0
2017-08-14 12:40:00,57.88,57.9,57.86,57.89,40187.0,53.2422,53.2606,53.2238,53.2514,40187.0
2017-08-14 12:45:00,57.9,57.92,57.89,57.91,39891.0,53.2606,53.279,53.2514,53.2698,39891.0
2017-08-14 12:50:00,57.91,57.92,57.9,57.91,31716.0,53.2698,53.279,53.2606,53.2698,31716.0
2017-08-14 12:55:00,57.92,57.92,57.91,57.92,13639.0,53.279,53.279,53.2698,53.279,13639.0
2017-08-14 13:00:00,57.92,57.95,57.91,57.92,47761.0,53.279,53.3066,53.2698,53.279,47761.0
2017-08-14 13:05:00,57.92,57.97,57.92,57.97,43841.0,53.279,53.325,53.279,53.325,43841.0
2017-08-14 13:10:00,57.97,57.98,57.96,57.98,77163.0,53.325,53.3342,53.3158,53.3342,77163.0
2017-08-14 13:15:00,57.98,57.99,57.97,57.98,45725.0,53.3342,53.3434,53.325,53.3342,45725.0
2017-08-14 13:20:00,57.98,58.0,57.97,57.98,40249.0,53.3342,53.3526,53.325,53.3342,40249.0
2017-08-14 13:25:00,57.98,57.99,57.97,57.99,42855.0,53.3342,53.3434,53.325,53.3434,42855.0
2017-08-14 13:30:00,57.98,58.0,57.98,57.99,18641.0,53.3342,53.3526,53.3342,53.3434,18641.0
2017-08-14 13:35:00,57.99,57.99,57.97,57.99,55659.0,53.3434,53.3434,53.325,53.3434,55659.0
2017-08-14 13:40:00,57.98,57.99,57.95,57.97,79329.0,53.3342,53.3434,53.3066,53.325,79329.0
2017-08-14 13:45:00,57.97,57.98,57.94,57.94,100694.0,53.325,53.3342,53.2974,53.2974,100694.0
2017-08-14 13:50:00,57.94,57.96,57.93,57.95,34681.0,53.2974,53.3158,53.2882,53.3066,34681.0
2017-08-14 13:55:00,57.96,57.98,57.95,57.97,28293.0,53.3158,53.3342,53.3066,53.325,28293.0
2017-08-14 14:00:00,57.98,58.0,57.97,57.98,25777.0,53.3342,53.3526,53.325,53.3342,25777.0
2017-08-14 14:05:00,57.97,58.01,57.97,58.0,28526.0,53.325,53.3618,53.325,53.3526,28526.0
2017-08-14 14:10:00,58.0,58.01,57.98,57.98,49379.0,53.3526,53.3618,53.3342,53.3342,49379.0
2017-08-14 14:15:00,57.98,57.98,57.93,57.96,81743.0,53.3342,53.3342,53.2882,53.3158,81743.0
2017-08-14 14:20:00,57.97,58.0,57.96,57.99,68234.0,53.325,53.3526,53.3158,53.3434,68234.0
2017-08-14 14:25:00,57.98,57.99,57.97,57.98,74873.0,53.3342,53.3434,53.325,53.3342,74873.0
2017-08-14 14:30:00,57.98,58.0,57.97,57.99,110259.0,53.3342,53.3526,53.325,53.3434,110259.0
2017-08-14 14:35:00,57.99,58.01,57.97,57.99,80607.0,53.3434,53.3618,53.325,53.3434,80607.0
2017-08-14 14:40:00,58.0,58.0,57.98,57.98,65952.0,53.3526,53.3526,53.3342,53.3342,65952.0
2017-08-14 14:45:00,57.99,58.0,57.94,57.94,176203.0,53.3434,53.3526,53.2974,53.2974,176203.0
2017-08-14 14:50:00,57.95,57.95,57.9,57.92,149594.0,53.3066,53.3066,53.2606,53.279,149594.0
2017-08-14 14:55:00,57.91,57.96,57.91,57.94,112029.0,53.2698,53.3158,53.2698,53.2974,112029.0
2017-08-14 15:00:00,57.94,57.95,57.9,57.92,102382.0,53.2974,53.3066,53.2606,53.279,102382.0
2017-08-14 15:05:00,57.92,57.94,57.91,57.94,51160.0,53.279,53.2974,53.2698,53.2974,51160.0
2017-08-14 15:10:00,57.94,57.95,57.93,57.94,104486.0,53.2974,53.3066,53.2882,53.2974,104486.0
2017-08-14 15:15:00,57.94,57.99,57.92,57.98,117623.0,53.2974,53.3434,53.279,53.3342,117623.0
2017-08-14 15:20:00,57.98,58.0,57.96,57.99,113700.0,53.3342,53.3526,53.3158,53.3434,113700.0
2017-08-14 15:25:00,58.0,58.02,57.98,58.01,157758.0,53.3526,53.371,53.3342,53.3618,157758.0
2017-08-14 15:30:00,58.01,58.02,57.99,58.01,142905.0,53.3618,53.371,53.3434,53.3618,142905.0
2017-08-14 15:35:00,58.01,58.01,57.98,58.0,128456.0,53.3618,53.3618,53.3342,53.3526,128456.0
2017-08-14 15:40:00,58.0,58.02,57.98,57.98,248392.0,53.3526,53.371,53.3342,53.3342,248392.0
2017-08-14 15:45:00,57.98,58.01,57.96,57.99,170687.0,53.3342,53.3618,53.3158,53.3434,170687.0
2017-08-14 15:50:00,58.0,58.09,58.0,58.05,410125.0,53.3526,53.4354,53.3526,53.3986,410125.0
2017-08-14 15:55:00,58.05,58.09,57.99,58.0,1541088.0,53.3986,53.4354,53.3434,53.3526,1541088.0
2017-08-15 09:30:00,58.13,58.16,58.06,58.14,204731.0,53.4722,53.4998,53.4078,53.4814,204731.0
2017-08-15 09:35:00,58.15,58.15,58.05,58.08,335968.0,53.4906,53.4906,53.3986,53.4262,335968.0
2017-08-15 09:40:00,58.08,58.09,57.98,57.99,252404.0,53.4262,53.4354,53.3342,53.3434,252404.0
2017-08-15 09:45:00,58.0,58.01,57.93,57.98,130154.0,53.3526,53.3618,53.2882,53.3342,130154.0
2017-08-15 09:50:00,57.98,58.04,57.94,58.04,82491.0,53.3342,53.3894,53.2974,53.3894,82491.0
2017-08-15 09:55:00,58.04,58.09,58.03,58.09,132345.0,53.3894,53.4354,53.3802,53.4354,132345.0
2017-08-15 10:00:00,58.09,58.11,58.04,58.04,104490.0,53.4354,53.4538,53.3894,53.3894,104490.0
2017-08-15 10:05:00,58.05,58.05,58.01,58.02,110082.0,53.3986,53.3986,53.3618,53.371,110082.0
2017-08-15 10:10:00,58.03,58.03,57.96,57.99,96353.0,53.3802,53.3802,53.3158,53.3434,96353.0
2017-08-15 10:15:00,57.98,58.0,57.94,57.97,54764.0,53.3342,53.3526,53.2974,53.325,54764.0
2017-08-15 10:20:00,57.97,57.98,57.92,57.97,67913.0,53.325,53.3342,53.279,53.325,67913.0
2017-08-15 10:25:00,57.97,58.04,57.97,58.03,59449.0,53.325,53.3894,53.325,53.3802,59449.0
2017-08-15 10:30:00,58.03,58.03,57.93,57.98,101926.0,53.3802,53.3802,53.2882,53.3342,101926.0
2017-08-15 10:35:00,57.98,58.03,57.94,58.02,141769.0,53.3342,53.3802,53.2974,53.371,141769.0
2017-08-15 10:40:00,58.03,58.08,58.01,58.08,59517.0,53.3802,53.4262,53.3618,53.4262,59517.0
2017-08-15 10:45:00,58.07,58.09,58.05,58.05,35227.0,53.417,53.4354,53.3986,53.3986,35227.0
2017-08-15 10:50:00,58.05,58.11,58.04,58.08,55973.0,53.3986,53.4538,53.3894,53.4262,55973.0
2017-08-15 10:55:00,58.08,58.09,58.05,58.05,51771.0,53.4262,53.4354,53.3986,53.3986,51771.0
2017-08-15 11:00:00,58.05,58.09,58.03,58.04,22039.0,53.3986,53.4354,53.3802,53.3894,22039.0
2017-08-15 11:05:00,58.04,58.07,58.01,58.05,105413.0,53.3894,53.417,53.3618,53.3986,105413.0
2017-08-15 11:10:00,58.06,58.08,58.05,58.07,16104.0,53.4078,53.4262,53.3986,53.417,16104.0
2017-08-15 11:15:00,58.08,58.08,58.05,58.07,18442.0,53.4262,53.4262,53.3986,53.417,18442.0
2017-08-15 11:20:00,58.08,58.11,58.07,58.08,26731.0,53.4262,53.4538,53.417,53.4262,26731.0
2017-08-15 11:25:00,58.08,58.11,58.06,58.11,33139.0,53.4262,53.4538,53.4078,53.4538,33139.0
2017-08-15 11:30:00,58.11,58.14,58.1,58.13,60200.0,53.4538,53.4814,53.4446,53.4722,60200.0
2017-08-15 11:35:00,58.13,58.14,58.12,58.14,31312.0,53.4722,53.4814,53.463,53.4814,31312.0
2017-08-15 11:40:00,58.14,58.15,58.12,58.13,27035.0,53.4814,53.4906,53.463,53.4722,27035.0
2017-08-15 11:45:00,58.13,58.13,58.07,58.09,56744.0,53.4722,53.4722,53.417,53.4354,56744.0
2017-08-15 11:50:00,58.09,58.09,58.02,58.03,81468.0,53.4354,53.4354,53.371,53.3802,81468.0
2017-08-15 11:55:00,58.03,58.04,58.02,58.03,9974.0,53.3802,53.3894,53.371,53.3802,9974.0
2017-08-15 12:00:00,58.02,58.08,58.01,58.07,32043.0,53.371,53.4262,53.3618,53.417,32043.0
2017-08-15 12:05:00,58.06,58.08,58.06,58.08,23214.0,53.4078,53.4262,53.4078,53.4262,23214.0
2017-08-15 12:10:00,58.08,58.09,58.06,58.09,17162.0,53.4262,53.4354,53.4078,53.4354,17162.0
2017-08-15 12:15:00,58.09,58.12,58.09,58.12,46209.0,53.4354,53.463,53.4354,53.463,46209.0
2017-08-15 12:20:00,58.11,58.13,58.1,58.12,41758.0,53.4538,53.4722,53.4446,53.463,41758.0
2017-08-15 12:25:00,58.12,58.13,58.11,58.13,18614.0,53.463,53.4722,53.4538,53.4722,18614.0
2017-08-15 12:30:00,58.13,58.14,58.11,58.11,39356.0,53.4722,53.4814,53.4538,53.4538,39356.0
2017-08-15 12:35:00,58.12,58.14,58.11,58.12,41737.0,53.463,53.4814,53.4538,53.463,41737.0
2017-08-15 12:40:00,58.13,58.15,58.12,58.14,16288.0,53.4722,53.4906,53.463,53.4814,16288.0
2017-08-15 12:45:00,58.15,58.17,58.14,58.17,45671.0,53.4906,53.509,53.4814,53.509,45671.0
2017-08-15 12:50:00,58.17,58.18,58.14,58.15,45955.0,53.509,53.5182,53.4814,53.4906,45955.0
2017-08-15 12:55:00,58.15,58.16,58.14,58.14,9179.0,53.4906,53.4998,53.4814,53.4814,9179.0
2017-08-15 13:00:00,58.15,58.15,58.04,58.05,60830.0,53.4906,53.4906,53.3894,53.3986,60830.0
2017-08-15 13:05:00,58.05,58.07,58.03,58.07,21943.0,53.3986,53.417,53.3802,53.417,21943.0
2017-08-15 13:10:00,58.08,58.1,58.07,58.1,87808.0,53.4262,53.4446,53.417,53.4446,87808.0
2017-08-15 13:15:00,58.1,58.1,58.07,58.09,32030.0,53.4446,53.4446,53.417,53.4354,32030.0
2017-08-15 13:20:00,58.09,58.1,58.08,58.08,17064.0,53.4354,53.4446,53.4262,53.4262,17064.0
2017-08-15 13:25:00,58.09,58.09,58.05,58.08,35323.0,53.4354,53.4354,53.3986,53.4262,35323.0
2017-08-15 13:30:00,58.08,58.11,58.07,58.08,33343.0,53.4262,53.4538,53.417,53.4262,33343.0
2017-08-15 13:35:00,58.08,58.08,58.05,58.06,22995.0,53.4262,53.4262,53.3986,53.4078,22995.0
2017-08-15 13:40:00,58.07,58.09,58.06,58.07,36285.0,53.417,53.4354,53.4078,53.417,36285.0
2017-08-15 13:45:00,58.06,58.08,58.04,58.07,124221.0,53.4078,53.4262,53.3894,53.417,124221.0
2017-08-15 13:50:00,58.08,58.08,58.05,58.06,26988.0,53.4262,53.4262,53.3986,53.4078,26988.0
2017-08-15 13:55:00,58.05,58.06,58.03,58.04,22033.0,53.3986,53.4078,53.3802,53.3894,22033.0
2017-08-15 14:00:00,58.05,58.08,58.04,58.07,44256.0,53.3986,53.4262,53.3894,53.417,44256.0
2017-08-15 14:05:00,58.07,58.09,58.04,58.08,90932.0,53.417,53.4354,53.3894,53.4262,90932.0
2017-08-15 14:10:00,58.09,58.09,58.07,58.07,26956.0,53.4354,53.4354,53.417,53.417,26956.0
2017-08-15 14:15:00,58.07,58.08,58.06,58.08,20395.0,53.417,53.4262,53.4078,53.4262,20395.0
2017-08-15 14:20:00,58.08,58.09,58.06,58.08,153128.0,53.4262,53.4354,53.4078,53.4262,153128.0
2017-08-15 14:25:00,58.08,58.13,58.08,58.13,35508.0,53.4262,53.4722,53.4262,53.4722,35508.0
2017-08-15 14:30:00,58.13,58.13,58.11,58.12,133761.0,53.4722,53.4722,53.4538,53.463,133761.0
2017-08-15 14:35:00,58.11,58.13,58.1,58.12,20775.0,53.4538,53.4722,53.4446,53.463,20775.0
2017-08-15 14:40:00,58.13,58.14,58.09,58.11,18752.0,53.4722,53.4814,53.4354,53.4538,18752.0
2017-08-15 14:45:00,58.1,58.11,58.07,58.1,15706.0,53.4446,53.4538,53.417,53.4446,15706.0
2017-08-15 14:50:00,58.1,58.1,58.08,58.09,14440.0,53.4446,53.4446,53.4262,53.4354,14440.0
2017-08-15 14:55:00,58.09,58.12,58.08,58.11,25235.0,53.4354,53.463,53.4262,53.4538,25235.0
2017-08-15 15:00:00,58.11,58.12,58.1,58.12,46302.0,53.4538,53.463,53.4446,53.463,46302.0
2017-08-15 15:05:00,58.12,58.16,58.12,58.15,56893.0,53.463,53.4998,53.463,53.4906,56893.0
2017-08-15 15:10:00,58.15,58.17,58.14,58.17,48998.0,53.4906,53.509,53.4814,53.509,48998.0
2017-08-15 15:15:00,58.18,58.19,58.15,58.17,33411.0,53.5182,53.5274,53.4906,53.509,33411.0
2017-08-15 15:20:00,58.17,58.18,58.15,58.17,72316.0,53.509,53.5182,53.4906,53.509,72316.0
2017-08-15 15:25:00,58.17,58.17,58.15,58.15,47091.0,53.509,53.509,53.4906,53.4906,47091.0
2017-08-15 15:30:00,58.15,58.17,58.14,58.16,95498.0,53.4906,53.509,53.4814,53.4998,95498.0
2017-08-15 15:35:00,58.16,58.18,58.14,58.18,54915.0,53.4998,53.5182,53.4814,53.5182,54915.0
2017-08-15 15:40:00,58.18,58.2,58.17,58.19,147976.0,53.5182,53.5366,53.509,53.5274,147976.0
2017-08-15 15:45:00,58.19,58.23,58.18,58.22,176594.0,53.5274,53.5642,53.5182,53.555,176594.0
2017-08-15 15:50:00,58.21,58.21,58.14,58.15,303679.0,53.5458,53.5458,53.4814,53.4906,303679.0
2017-08-15 15:55:00,58.15,58.15,58.1,58.11,929978.0,53.4906,53.4906,53.4446,53.4538,929978.0
2017-08-16 09:30:00,58.19,58.27,58.17,58.22,201038.0,53.5274,53.601,53.509,53.555,201038.0
2017-08-16 09:35:00,58.22,58.24,58.13,58.15,185788.0,53.555,53.5734,53.4722,53.4906,185788.0
2017-08-16 09:40:00,58.14,58.17,58.09,58.15,135078.0,53.4814,53.509,53.4354,53.4906,135078.0
2017-08-16 09:45:00,58.15,58.17,58.1,58.13,74820.0,53.4906,53.509,53.4446,53.4722,74820.0
2017-08-16 09:50:00,58.13,58.14,58.08,58.12,65127.0,53.4722,53.4814,53.4262,53.463,65127.0
2017-08-16 09:55:00,58.12,58.17,58.12,58.16,34492.0,53.463,53.509,53.463,53.4998,34492.0
2017-08-16 10:00:00,58.17,58.19,58.13,58.14,45525.0,53.509,53.5274,53.4722,53.4814,45525.0
2017-08-16 10:05:00,58.14,58.19,58.14,58.16,127117.0,53.4814,53.5274,53.4814,53.4998,127117.0
2017-08-16 10:10:00,58.17,58.18,58.13,58.17,40009.0,53.509,53.5182,53.4722,53.509,40009.0
2017-08-16 10:15:00,58.17,58.22,58.16,58.21,48654.0,53.509,53.555,53.4998,53.5458,48654.0
2017-08-16 10:20:00,58.2,58.21,58.19,58.2,34818.0,53.5366,53.5458,53.5274,53.5366,34818.0
2017-08-16 10:25:00,58.2,58.24,58.18,58.23,46917.0,53.5366,53.5734,53.5182,53.5642,46917.0
2017-08-16 10:30:00,58.23,58.25,58.21,58.23,187245.0,53.5642,53.5826,53.5458,53.5642,187245.0
2017-08-16 10:35:00,58.22,58.26,58.22,58.26,55969.0,53.555,53.5918,53.555,53.5918,55969.0
2017-08-16 10:40:00,58.26,58.28,58.24,58.25,138919.0,53.5918,53.6102,53.5734,53.5826,138919.0
2017-08-16 10:45:00,58.25,58.33,58.25,58.32,98343.0,53.5826,53.6562,53.5826,53.647,98343.0
2017-08-16 10:50:00,58.32,58.34,58.31,58.32,58280.0,53.647,53.6654,53.6378,53.647,58280.0
2017-08-16 10:55:00,58.32,58.34,58.31,58.32,93610.0,53.647,53.6654,53.6378,53.647,93610.0
2017-08-16 11:00:00,58.32,58.36,58.3,58.33,97824.0,53.647,53.6838,53.6286,53.6562,97824.0
2017-08-16 11:05:00,58.33,58.33,58.29,58.3,54212.0,53.6562,53.6562,53.6194,53.6286,54212.0
2017-08-16 11:10:00,58.3,58.32,58.28,58.3,82755.0,53.6286,53.647,53.6102,53.6286,82755.0
2017-08-16 11:15:00,58.3,58.33,58.29,58.33,62162.0,53.6286,53.6562,53.6194,53.6562,62162.0
2017-08-16 11:20:00,58.32,58.33,58.28,58.3,88725.0,53.647,53.6562,53.6102,53.6286,88725.0
2017-08-16 11:25:00,58.3,58.3,58.27,58.29,43167.0,53.6286,53.6286,53.601,53.6194,43167.0
2017-08-16 11:30:00,58.29,58.32,58.29,58.31,23414.0,53.6194,53.647,53.6194,53.6378,23414.0
2017-08-16 11:35:00,58.32,58.33,58.3,58.33,15243.0,53.647,53.6562,53.6286,53.6562,15243.0
2017-08-16 11:40:00,58.33,58.36,58.31,58.35,18276.0,53.6562,53.6838,53.6378,53.6746,18276.0
2017-08-16 11:45:00,58.35,58.37,58.34,58.37,85776.0,53.6746,53.693,53.6654,53.693,85776.0
2017-08-16 11:50:00,58.37,58.37,58.35,58.35,55520.0,53.693,53.693,53.6746,53.6746,55520.0
2017-08-16 11:55:00,58.35,58.37,58.34,58.36,14819.0,53.6746,53.693,53.6654,53.6838,14819.0
2017-08-16 12:00:00,58.37,58.4,58.36,58.4,13741.0,53.693,53.7206,53.6838,53.7206,13741.0
2017-08-16 12:05:00,58.4,58.42,58.38,58.41,32756.0,53.7206,53.739,53.7022,53.7298,32756.0
2017-08-16 12:10:00,58.41,58.43,58.4,58.42,222785.0,53.7298,53.7482,53.7206,53.739,222785.0
2017-08-16 12:15:00,58.42,58.46,58.4,58.44,63678.0,53.739,53.7758,53.7206,53.7574,63678.0
2017-08-16 12:20:00,58.44,58.47,58.44,58.44,30519.0,53.7574,53.785,53.7574,53.7574,30519.0
2017-08-16 12:25:00,58.45,58.48,58.44,58.46,296627.0,53.7666,53.7942,53.7574,53.7758,296627.0
2017-08-16 12:30:00,58.46,58.48,58.44,58.45,285533.0,53.7758,53.7942,53.7574,53.7666,285533.0
2017-08-16 12:35:00,58.45,58.45,58.42,58.44,41708.0,53.7666,53.7666,53.739,53.7574,41708.0
2017-08-16 12:40:00,58.44,58.45,58.43,58.44,19484.0,53.7574,53.7666,53.7482,53.7574,19484.0
2017-08-16 12:45:00,58.44,58.44,58.41,58.42,31877.0,53.7574,53.7574,53.7298,53.739,31877.0
2017-08-16 12:50:00,58.41,58.41,58.36,58.38,35366.0,53.7298,53.7298,53.6838,53.7022,35366.0
2017-08-16 12:55:00,58.38,58.38,58.31,58.33,43853.0,53.7022,53.7022,53.6378,53.6562,43853.0
2017-08-16 13:00:00,58.33,58.34,58.31,58.34,35316.0,53.6562,53.6654,53.6378,53.6654,35316.0
2017-08-16 13:05:00,58.33,58.35,58.32,58.34,23220.0,53.6562,53.6746,53.647,53.6654,23220.0
2017-08-16 13:10:00,58.34,58.35,58.21,58.22,97601.0,53.6654,53.6746,53.5458,53.555,97601.0
2017-08-16 13:15:00,58.21,58.27,58.18,58.26,136093.0,53.5458,53.601,53.5182,53.5918,136093.0
2017-08-16 13:20:00,58.25,58.26,58.22,58.24,32174.0,53.5826,53.5918,53.555,53.5734,32174.0
2017-08-16 13:25:00,58.24,58.25,58.16,58.21,90489.0,53.5734,53.5826,53.4998,53.5458,90489.0
2017-08-16 13:30:00,58.22,58.22,58.16,58.21,90299.0,53.555,53.555,53.4998,53.5458,90299.0
2017-08-16 13:35:00,58.21,58.24,58.2,58.23,33106.0,53.5458,53.5734,53.5366,53.5642,33106.0
2017-08-16 13:40:00,58.24,58.25,58.2,58.22,18632.0,53.5734,53.5826,53.5366,53.555,18632.0
2017-08-16 13:45:00,58.22,58.24,58.2,58.22,24863.0,53.555,53.5734,53.5366,53.555,24863.0
2017-08-16 13:50:00,58.23,58.24,58.19,58.21,96571.0,53.5642,53.5734,53.5274,53.5458,96571.0
2017-08-16 13:55:00,58.21,58.27,58.2,58.25,350163.0,53.5458,53.601,53.5366,53.5826,350163.0
2017-08-16 14:00:00,58.25,58.31,58.16,58.3,374886.0,53.5826,53.6378,53.4998,53.6286,374886.0
2017-08-16 14:05:00,58.3,58.36,58.29,58.32,109584.0,53.6286,53.6838,53.6194,53.647,109584.0
2017-08-16 14:10:00,58.32,58.34,58.29,58.3,84871.0,53.647,53.6654,53.6194,53.6286,84871.0
2017-08-16 14:15:00,58.29,58.3,58.19,58.2,182374.0,53.6194,53.6286,53.5274,53.5366,182374.0
2017-08-16 14:20:00,58.19,58.2,58.08,58.11,287401.0,53.5274,53.5366,53.4262,53.4538,287401.0
2017-08-16 14:25:00,58.11,58.17,58.1,58.15,84021.0,53.4538,53.509,53.4446,53.4906,84021.0
2017-08-16 14:30:00,58.15,58.16,58.08,58.13,109124.0,53.4906,53.4998,53.4262,53.4722,109124.0
2017-08-16 14:35:00,58.13,58.19,58.12,58.16,47182.0,53.4722,53.5274,53.463,53.4998,47182.0
2017-08-16 14:40:00,58.17,58.18,58.13,58.17,99602.0,53.509,53.5182,53.4722,53.509,99602.0
2017-08-16 14:45:00,58.16,58.23,58.14,58.23,44149.0,53.4998,53.5642,53.4814,53.5642,44149.0
2017-08-16 14:50:00,58.23,58.24,58.2,58.24,35499.0,53.5642,53.5734,53.5366,53.5734,35499.0
2017-08-16 14:55:00,58.24,58.26,58.22,58.23,54263.0,53.5734,53.5918,53.555,53.5642,54263.0
2017-08-16 15:00:00,58.23,58.27,58.23,58.24,34555.0,53.5642,53.601,53.5642,53.5734,34555.0
2017-08-16 15:05:00,58.24,58.25,58.2,58.21,27885.0,53.5734,53.5826,53.5366,53.5458,27885.0
2017-08-16 15:10:00,58.21,58.23,58.18,58.22,67724.0,53.5458,53.5642,53.5182,53.555,67724.0
2017-08-16 15:15:00,58.22,58.24,58.2,58.21,44325.0,53.555,53.5734,53.5366,53.5458,44325.0
2017-08-16 15:20:00,58.21,58.27,58.2,58.24,59436.0,53.5458,53.601,53.5366,53.5734,59436.0
2017-08-16 15:25:00,58.24,58.25,58.22,58.24,33057.0,53.5734,53.5826,53.555,53.5734,33057.0
2017-08-16 15:30:00,58.25,58.27,58.21,58.23,65430.0,53.5826,53.601,53.5458,53.5642,65430.0
2017-08-16 15:35:00,58.24,58.25,58.22,58.24,53966.0,53.5734,53.5826,53.555,53.5734,53966.0
2017-08-16 15:40:00,58.24,58.27,58.22,58.26,77260.0,53.5734,53.601,53.555,53.5918,77260.0
2017-08-16 15:45:00,58.25,58.26,58.21,58.22,203710.0,53.5826,53.5918,53.5458,53.555,203710.0
2017-08-16 15:50:00,58.22,58.25,58.22,58.25,359425.0,53.555,53.5826,53.555,53.5826,359425.0
2017-08-16 15:55:00,58.25,58.27,58.2,58.26,1100713.0,53.5826,53.601,53.5366,53.5918,1100713.0
2017-08-17 09:30:00,58.05,58.1,57.98,58.07,149795.0,53.3986,53.4446,53.3342,53.417,149795.0
2017-08-17 09:35:00,58.06,58.1,57.97,58.06,218684.0,53.4078,53.4446,53.325,53.4078,218684.0
2017-08-17 09:40:00,58.04,58.1,58.04,58.1,95700.0,53.3894,53.4446,53.3894,53.4446,95700.0
2017-08-17 09:45:00,58.1,58.14,58.1,58.11,59399.0,53.4446,53.4814,53.4446,53.4538,59399.0
2017-08-17 09:50:00,58.11,58.12,58.05,58.05,76162.0,53.4538,53.463,53.3986,53.3986,76162.0
2017-08-17 09:55:00,58.06,58.09,57.96,57.96,233125.0,53.4078,53.4354,53.3158,53.3158,233125.0
2017-08-17 10:00:00,57.97,57.97,57.84,57.88,973743.0,53.325,53.325,53.2054,53.2422,973743.0
2017-08-17 10:05:00,57.88,57.94,57.87,57.88,184868.0,53.2422,53.2974,53.233,53.2422,184868.0
2017-08-17 10:10:00,57.88,57.9,57.75,57.77,576758.0,53.2422,53.2606,53.1227,53.141,576758.0
2017-08-17 10:15:00,57.76,57.76,57.63,57.69,253755.0,53.1319,53.1319,53.0123,53.0675,253755.0
2017-08-17 10:20:00,57.69,57.72,57.63,57.71,168391.0,53.0675,53.0951,53.0123,53.0859,168391.0
2017-08-17 10:25:00,57.71,57.73,57.66,57.72,197108.0,53.0859,53.1043,53.0399,53.0951,197108.0
2017-08-17 10:30:00,57.72,57.83,57.69,57.81,273343.0,53.0951,53.1962,53.0675,53.1778,273343.0
2017-08-17 10:35:00,57.81,57.83,57.73,57.74,203664.0,53.1778,53.1962,53.1043,53.1135,203664.0
2017-08-17 10:40:00,57.74,57.74,57.66,57.69,91227.0,53.1135,53.1135,53.0399,53.0675,91227.0
2017-08-17 10:45:00,57.69,57.74,57.69,57.73,102465.0,53.0675,53.1135,53.0675,53.1043,102465.0
2017-08-17 10:50:00,57.72,57.73,57.66,57.72,46073.0,53.0951,53.1043,53.0399,53.0951,46073.0
2017-08-17 10:55:00,57.73,57.76,57.68,57.68,60021.0,53.1043,53.1319,53.0583,53.0583,60021.0
2017-08-17 11:00:00,57.7,57.76,57.7,57.74,70395.0,53.0767,53.1319,53.0767,53.1135,70395.0
2017-08-17 11:05:00,57.75,57.83,57.74,57.82,59052.0,53.1227,53.1962,53.1135,53.187,59052.0
2017-08-17 11:10:00,57.83,57.85,57.79,57.8,39234.0,53.1962,53.2146,53.1594,53.1686,39234.0
2017-08-17 11:15:00,57.83,57.84,57.78,57.83,81339.0,53.1962,53.2054,53.1502,53.1962,81339.0
2017-08-17 11:20:00,57.83,57.86,57.81,57.82,46555.0,53.1962,53.2238,53.1778,53.187,46555.0
2017-08-17 11:25:00,57.82,57.85,57.77,57.77,71072.0,53.187,53.2146,53.141,53.141,71072.0
2017-08-17 11:30:00,57.78,57.81,57.74,57.76,44504.0,53.1502,53.1778,53.1135,53.1319,44504.0
2017-08-17 11:35:00,57.76,57.8,57.75,57.77,68067.0,53.1319,53.1686,53.1227,53.141,68067.0
2017-08-17 11:40:00,57.77,57.78,57.75,57.77,52310.0,53.141,53.1502,53.1227,53.141,52310.0
2017-08-17 11:45:00,57.77,57.79,57.7,57.7,58632.0,53.141,53.1594,53.0767,53.0767,58632.0
2017-08-17 11:50:00,57.7,57.74,57.7,57.74,200533.0,53.0767,53.1135,53.0767,53.1135,200533.0
2017-08-17 11:55:00,57.74,57.76,57.72,57.74,47356.0,53.1135,53.1319,53.0951,53.1135,47356.0
2017-08-17 12:00:00,57.74,57.77,57.72,57.76,56649.0,53.1135,53.141,53.0951,53.1319,56649.0
2017-08-17 12:05:00,57.76,57.76,57.68,57.69,40445.0,53.1319,53.1319,53.0583,53.0675,40445.0
2017-08-17 12:10:00,57.68,57.68,57.6,57.64,91096.0,53.0583,53.0583,52.9847,53.0215,91096.0
2017-08-17 12:15:00,57.63,57.64,57.57,57.59,131026.0,53.0123,53.0215,52.9571,52.9755,131026.0
2017-08-17 12:20:00,57.6,57.63,57.57,57.62,44218.0,52.9847,53.0123,52.9571,53.0031,44218.0
2017-08-17 12:25:00,57.62,57.63,57.56,57.62,91668.0,53.0031,53.0123,52.9479,53.0031,91668.0
2017-08-17 12:30:00,57.62,57.62,57.55,57.57,107714.0,53.0031,53.0031,52.9387,52.9571,107714.0
2017-08-17 12:35:00,57.57,57.62,57.54,57.62,112652.0,52.9571,53.0031,52.9295,53.0031,112652.0
2017-08-17 12:40:00,57.61,57.61,57.56,57.56,201165.0,52.9939,52.9939,52.9479,52.9479,201165.0
2017-08-17 12:45:00,57.56,57.6,57.55,57.59,49042.0,52.9479,52.9847,52.9387,52.9755,49042.0
2017-08-17 12:50:00,57.58,57.58,57.5,57.5,176023.0,52.9663,52.9663,52.8927,52.8927,176023.0
2017-08-17 12:55:00,57.5,57.51,57.43,57.48,193618.0,52.8927,52.9019,52.8283,52.8743,193618.0
2017-08-17 13:00:00,57.47,57.48,57.38,57.4,130935.0,52.8651,52.8743,52.7823,52.8007,130935.0
2017-08-17 13:05:00,57.4,57.46,57.39,57.46,124223.0,52.8007,52.8559,52.7915,52.8559,124223.0
2017-08-17 13:10:00,57.46,57.47,57.4,57.41,81447.0,52.8559,52.8651,52.8007,52.8099,81447.0
2017-08-17 13:15:00,57.4,57.5,57.39,57.49,60693.0,52.8007,52.8927,52.7915,52.8835,60693.0
2017-08-17 13:20:00,57.49,57.49,57.44,57.46,22216.0,52.8835,52.8835,52.8375,52.8559,22216.0
2017-08-17 13:25:00,57.46,57.51,57.45,57.49,87579.0,52.8559,52.9019,52.8467,52.8835,87579.0
2017-08-17 13:30:00,57.49,57.54,57.46,57.52,124401.0,52.8835,52.9295,52.8559,52.9111,124401.0
2017-08-17 13:35:00,57.52,57.59,57.51,57.54,65634.0,52.9111,52.9755,52.9019,52.9295,65634.0
2017-08-17 13:40:00,57.54,57.57,57.52,57.54,30775.0,52.9295,52.9571,52.9111,52.9295,30775.0
2017-08-17 13:45:00,57.54,57.54,57.47,57.48,95612.0,52.9295,52.9295,52.8651,52.8743,95612.0
2017-08-17 13:50:00,57.47,57.51,57.45,57.51,69939.0,52.8651,52.9019,52.8467,52.9019,69939.0
2017-08-17 13:55:00,57.51,57.54,57.48,57.54,76735.0,52.9019,52.9295,52.8743,52.9295,76735.0
2017-08-17 14:00:00,57.54,57.55,57.46,57.47,59594.0,52.9295,52.9387,52.8559,52.8651,59594.0
2017-08-17 14:05:00,57.48,57.51,57.47,57.51,56294.0,52.8743,52.9019,52.8651,52.9019,56294.0
2017-08-17 14:10:00,57.51,57.54,57.49,57.5,28206.0,52.9019,52.9295,52.8835,52.8927,28206.0
2017-08-17 14:15:00,57.5,57.5,57.37,57.39,134413.0,52.8927,52.8927,52.7731,52.7915,134413.0
2017-08-17 14:20:00,57.38,57.43,57.35,57.42,60413.0,52.7823,52.8283,52.7547,52.8191,60413.0
2017-08-17 14:25:00,57.43,57.48,57.43,57.48,55182.0,52.8283,52.8743,52.8283,52.8743,55182.0
2017-08-17 14:30:00,57.47,57.5,57.44,57.47,85326.0,52.8651,52.8927,52.8375,52.8651,85326.0
2017-08-17 14:35:00,57.47,57.5,57.44,57.44,32003.0,52.8651,52.8927,52.8375,52.8375,32003.0
2017-08-17 14:40:00,57.44,57.45,57.39,57.39,126211.0,52.8375,52.8467,52.7915,52.7915,126211.0
2017-08-17 14:45:00,57.39,57.44,57.37,57.43,51525.0,52.7915,52.8375,52.7731,52.8283,51525.0
2017-08-17 14:50:00,57.43,57.45,57.36,57.41,105120.0,52.8283,52.8467,52.7639,52.8099,105120.0
2017-08-17 14:55:00,57.41,57.44,57.39,57.42,39715.0,52.8099,52.8375,52.7915,52.8191,39715.0
2017-08-17 15:00:00,57.42,57.42,57.32,57.34,196720.0,52.8191,52.8191,52.7271,52.7455,196720.0
2017-08-17 15:05:00,57.34,57.37,57.31,57.35,195656.0,52.7455,52.7731,52.7179,52.7547,195656.0
2017-08-17 15:10:00,57.35,57.36,57.29,57.3,139704.0,52.7547,52.7639,52.6995,52.7087,139704.0
2017-08-17 15:15:00,57.3,57.3,57.23,57.27,299446.0,52.7087,52.7087,52.6443,52.6811,299446.0
2017-08-17 15:20:00,57.26,57.31,57.23,57.25,299464.0,52.6719,52.7179,52.6443,52.6627,299464.0
2017-08-17 15:25:00,57.26,57.3,57.24,57.26,121927.0,52.6719,52.7087,52.6535,52.6719,121927.0
2017-08-17 15:30:00,57.26,57.36,57.22,57.35,389330.0,52.6719,52.7639,52.6351,52.7547,389330.0
2017-08-17 15:35:00,57.34,57.35,57.27,57.29,249726.0,52.7455,52.7547,52.6811,52.6995,249726.0
2017-08-17 15:40:00,57.28,57.29,57.2,57.24,325401.0,52.6903,52.6995,52.6167,52.6535,325401.0
2017-08-17 15:45:00,57.23,57.25,57.19,57.2,271102.0,52.6443,52.6627,52.6075,52.6167,271102.0
2017-08-17 15:50:00,57.2,57.22,57.15,57.22,474922.0,52.6167,52.6351,52.5707,52.6351,474922.0
2017-08-17 15:55:00,57.21,57.21,57.13,57.13,1286743.0,52.6259,52.6259,52.5523,52.5523,1286743.0
2017-08-18 09:30:00,57.13,57.24,57.12,57.17,431983.0,52.5523,52.6535,52.5431,52.5891,431983.0
2017-08-18 09:35:00,57.16,57.24,57.09,57.11,261827.0,52.5799,52.6535,52.5155,52.5339,261827.0
2017-08-18 09:40:00,57.11,57.16,57.07,57.1,253263.0,52.5339,52.5799,52.4971,52.5247,253263.0
2017-08-18 09:45:00,57.1,57.15,57.04,57.13,140388.0,52.5247,52.5707,52.4695,52.5523,140388.0
2017-08-18 09:50:00,57.13,57.16,56.92,56.94,2188079.0,52.5523,52.5799,52.3592,52.3776,2188079.0
2017-08-18 09:55:00,56.95,56.99,56.85,56.85,378421.0,52.3868,52.4235,52.2948,52.2948,378421.0
2017-08-18 10:00:00,56.86,56.97,56.85,56.97,322787.0,52.304,52.4052,52.2948,52.4052,322787.0
2017-08-18 10:05:00,56.97,57.09,56.97,57.07,127816.0,52.4052,52.5155,52.4052,52.4971,127816.0
2017-08-18 10:10:00,57.07,57.09,57.02,57.08,85255.0,52.4971,52.5155,52.4511,52.5063,85255.0
2017-08-18 10:15:00,57.08,57.14,57.06,57.06,286985.0,52.5063,52.5615,52.4879,52.4879,286985.0
2017-08-18 10:20:00,57.06,57.15,57.06,57.1,77849.0,52.4879,52.5707,52.4879,52.5247,77849.0
2017-08-18 10:25:00,57.11,57.12,57.06,57.08,66738.0,52.5339,52.5431,52.4879,52.5063,66738.0
2017-08-18 10:30:00,57.07,57.08,56.97,57.04,76521.0,52.4971,52.5063,52.4052,52.4695,76521.0
2017-08-18 10:35:00,57.04,57.12,57.03,57.12,89188.0,52.4695,52.5431,52.4603,52.5431,89188.0
2017-08-18 10:40:00,57.12,57.17,57.1,57.13,104895.0,52.5431,52.5891,52.5247,52.5523,104895.0
2017-08-18 10:45:00,57.13,57.13,57.02,57.04,126398.0,52.5523,52.5523,52.4511,52.4695,126398.0
2017-08-18 10:50:00,57.04,57.11,57.04,57.09,78715.0,52.4695,52.5339,52.4695,52.5155,78715.0
2017-08-18 10:55:00,57.09,57.14,57.09,57.12,51466.0,52.5155,52.5615,52.5155,52.5431,51466.0
2017-08-18 11:00:00,57.12,57.15,57.05,57.08,109840.0,52.5431,52.5707,52.4787,52.5063,109840.0
2017-08-18 11:05:00,57.08,57.08,56.97,57.0,120371.0,52.5063,52.5063,52.4052,52.4327,120371.0
2017-08-18 11:10:00,57.01,57.03,56.96,57.01,73300.0,52.4419,52.4603,52.396,52.4419,73300.0
2017-08-18 11:15:00,57.01,57.18,57.0,57.17,256837.0,52.4419,52.5983,52.4327,52.5891,256837.0
2017-08-18 11:20:00,57.17,57.18,57.13,57.16,231591.0,52.5891,52.5983,52.5523,52.5799,231591.0
2017-08-18 11:25:00,57.16,57.29,57.16,57.26,121252.0,52.5799,52.6995,52.5799,52.6719,121252.0
2017-08-18 11:30:00,57.27,57.31,57.23,57.28,148568.0,52.6811,52.7179,52.6443,52.6903,148568.0
2017-08-18 11:35:00,57.27,57.29,57.24,57.28,71987.0,52.6811,52.6995,52.6535,52.6903,71987.0
2017-08-18 11:40:00,57.28,57.3,57.23,57.26,143957.0,52.6903,52.7087,52.6443,52.6719,143957.0
2017-08-18 11:45:00,57.26,57.31,57.23,57.3,137582.0,52.6719,52.7179,52.6443,52.7087,137582.0
2017-08-18 11:50:00,57.3,57.38,57.29,57.35,292303.0,52.7087,52.7823,52.6995,52.7547,292303.0
2017-08-18 11:55:00,57.35,57.38,57.33,57.35,62846.0,52.7547,52.7823,52.7363,52.7547,62846.0
2017-08-18 12:00:00,57.35,57.35,57.26,57.27,85508.0,52.7547,52.7547,52.6719,52.6811,85508.0
2017-08-18 12:05:00,57.27,57.32,57.26,57.31,48627.0,52.6811,52.7271,52.6719,52.7179,48627.0
2017-08-18 12:10:00,57.3,57.34,57.28,57.29,55655.0,52.7087,52.7455,52.6903,52.6995,55655.0
2017-08-18 12:15:00,57.29,57.32,57.28,57.29,74810.0,52.6995,52.7271,52.6903,52.6995,74810.0
2017-08-18 12:20:00,57.29,57.29,57.25,57.27,60785.0,52.6995,52.6995,52.6627,52.6811,60785.0
2017-08-18 12:25:00,57.27,57.35,57.26,57.35,48072.0,52.6811,52.7547,52.6719,52.7547,48072.0
2017-08-18 12:30:00,57.35,57.4,57.32,57.39,96659.0,52.7547,52.8007,52.7271,52.7915,96659.0
2017-08-18 12:35:00,57.39,57.39,57.34,57.39,50486.0,52.7915,52.7915,52.7455,52.7915,50486.0
2017-08-18 12:40:00,57.39,57.47,57.38,57.39,245667.0,52.7915,52.8651,52.7823,52.7915,245667.0
2017-08-18 12:45:00,57.4,57.44,57.35,57.43,255625.0,52.8007,52.8375,52.7547,52.8283,255625.0
2017-08-18 12:50:00,57.43,57.45,57.39,57.44,124075.0,52.8283,52.8467,52.7915,52.8375,124075.0
2017-08-18 12:55:00,57.44,57.45,57.41,57.41,41354.0,52.8375,52.8467,52.8099,52.8099,41354.0
2017-08-18 13:00:00,57.41,57.44,57.34,57.36,316526.0,52.8099,52.8375,52.7455,52.7639,316526.0
2017-08-18 13:05:00,57.37,57.41,57.35,57.37,58282.0,52.7731,52.8099,52.7547,52.7731,58282.0
2017-08-18 13:10:00,57.37,57.41,57.35,57.35,52489.0,52.7731,52.8099,52.7547,52.7547,52489.0
2017-08-18 13:15:00,57.35,57.39,57.32,57.34,103258.0,52.7547,52.7915,52.7271,52.7455,103258.0
2017-08-18 13:20:00,57.34,57.36,57.32,57.34,58421.0,52.7455,52.7639,52.7271,52.7455,58421.0
2017-08-18 13:25:00,57.34,57.4,57.34,57.38,48028.0,52.7455,52.8007,52.7455,52.7823,48028.0
2017-08-18 13:30:00,57.37,57.4,57.36,57.38,34613.0,52.7731,52.8007,52.7639,52.7823,34613.0
2017-08-18 13:35:00,57.37,57.38,57.28,57.29,105528.0,52.7731,52.7823,52.6903,52.6995,105528.0
2017-08-18 13:40:00,57.29,57.3,57.22,57.25,60239.0,52.6995,52.7087,52.6351,52.6627,60239.0
2017-08-18 13:45:00,57.24,57.29,57.23,57.28,91843.0,52.6535,52.6995,52.6443,52.6903,91843.0
2017-08-18 13:50:00,57.28,57.29,57.24,57.26,81709.0,52.6903,52.6995,52.6535,52.6719,81709.0
2017-08-18 13:55:00,57.27,57.28,57.17,57.18,63511.0,52.6811,52.6903,52.5891,52.5983,63511.0
2017-08-18 14:00:00,57.18,57.23,57.17,57.23,29965.0,52.5983,52.6443,52.5891,52.6443,29965.0
2017-08-18 14:05:00,57.23,57.26,57.21,57.25,82352.0,52.6443,52.6719,52.6259,52.6627,82352.0
2017-08-18 14:10:00,57.25,57.29,57.25,57.26,47483.0,52.6627,52.6995,52.6627,52.6719,47483.0
2017-08-18 14:15:00,57.26,57.28,57.23,57.23,38783.0,52.6719,52.6903,52.6443,52.6443,38783.0
2017-08-18 14:20:00,57.23,57.27,57.21,57.27,47932.0,52.6443,52.6811,52.6259,52.6811,47932.0
2017-08-18 14:25:00,57.26,57.32,57.26,57.29,89863.0,52.6719,52.7271,52.6719,52.6995,89863.0
2017-08-18 14:30:00,57.29,57.32,57.27,57.28,65694.0,52.6995,52.7271,52.6811,52.6903,65694.0
2017-08-18 14:35:00,57.28,57.31,57.28,57.28,33507.0,52.6903,52.7179,52.6903,52.6903,33507.0
2017-08-18 14:40:00,57.28,57.29,57.26,57.27,29384.0,52.6903,52.6995,52.6719,52.6811,29384.0
2017-08-18 14:45:00,57.28,57.29,57.25,57.27,31904.0,52.6903,52.6995,52.6627,52.6811,31904.0
2017-08-18 14:50:00,57.27,57.27,57.21,57.23,112396.0,52.6811,52.6811,52.6259,52.6443,112396.0
2017-08-18 14:55:00,57.23,57.24,57.22,57.23,31935.0,52.6443,52.6535,52.6351,52.6443,31935.0
2017-08-18 15:00:00,57.23,57.26,57.21,57.25,53847.0,52.6443,52.6719,52.6259,52.6627,53847.0
2017-08-18 15:05:00,57.24,57.3,57.24,57.29,92797.0,52.6535,52.7087,52.6535,52.6995,92797.0
2017-08-18 15:10:00,57.28,57.29,57.24,57.25,107776.0,52.6903,52.6995,52.6535,52.6627,107776.0
2017-08-18 15:15:00,57.25,57.26,57.21,57.23,129372.0,52.6627,52.6719,52.6259,52.6443,129372.0
2017-08-18 15:20:00,57.22,57.25,57.18,57.21,171727.0,52.6351,52.6627,52.5983,52.6259,171727.0
2017-08-18 15:25:00,57.21,57.25,57.2,57.24,57502.0,52.6259,52.6627,52.6167,52.6535,57502.0
2017-08-18 15:30:00,57.23,57.25,57.2,57.22,129454.0,52.6443,52.6627,52.6167,52.6351,129454.0
2017-08-18 15:35:00,57.21,57.28,57.2,57.25,143638.0,52.6259,52.6903,52.6167,52.6627,143638.0
2017-08-18 15:40:00,57.25,57.26,57.24,57.24,120187.0,52.6627,52.6719,52.6535,52.6535,120187.0
2017-08-18 15:45:00,57.24,57.28,57.2,57.21,391347.0,52.6535,52.6903,52.6167,52.6259,391347.0
2017-08-18 15:50:00,57.21,57.21,57.12,57.14,1034020.0,52.6259,52.6259,52.5431,52.5615,1034020.0
2017-08-18 15:55:00,57.14,57.15,57.05,57.08,2365989.0,52.5615,52.5707,52.4787,52.5063,2365989.0
2017-08-21 09:30:00,57.11,57.12,56.98,57.05,142234.0,52.5339,52.5431,52.4143,52.4787,142234.0
2017-08-21 09:35:00,57.05,57.14,57.0,57.13,139652.0,52.4787,52.5615,52.4327,52.5523,139652.0
2017-08-21 09:40:00,57.12,57.17,57.09,57.1,110361.0,52.5431,52.5891,52.5155,52.5247,110361.0
2017-08-21 09:45:00,57.1,57.14,57.04,57.13,131858.0,52.5247,52.5615,52.4695,52.5523,131858.0
2017-08-21 09:50:00,57.12,57.13,57.04,57.06,136706.0,52.5431,52.5523,52.4695,52.4879,136706.0
2017-08-21 09:55:00,57.07,57.07,56.95,56.97,251929.0,52.4971,52.4971,52.3868,52.4052,251929.0
2017-08-21 10:00:00,56.97,56.98,56.85,56.9,312222.0,52.4052,52.4143,52.2948,52.3408,312222.0
2017-08-21 10:05:00,56.89,56.94,56.87,56.93,209768.0,52.3316,52.3776,52.3132,52.3684,209768.0
2017-08-21 10:10:00,56.94,56.94,56.77,56.8,68279.0,52.3776,52.3776,52.2212,52.2488,68279.0
2017-08-21 10:15:00,56.81,56.83,56.76,56.8,152030.0,52.258,52.2764,52.212,52.2488,152030.0
2017-08-21 10:20:00,56.8,56.8,56.67,56.71,221859.0,52.2488,52.2488,52.1292,52.166,221859.0
2017-08-21 10:25:00,56.72,56.77,56.69,56.76,283080.0,52.1752,52.2212,52.1476,52.212,283080.0
2017-08-21 10:30:00,56.76,56.83,56.74,56.79,88016.0,52.212,52.2764,52.1936,52.2396,88016.0
2017-08-21 10:35:00,56.79,56.82,56.72,56.73,100793.0,52.2396,52.2672,52.1752,52.1844,100793.0
2017-08-21 10:40:00,56.73,56.85,56.73,56.8,175710.0,52.1844,52.2948,52.1844,52.2488,175710.0
2017-08-21 10:45:00,56.81,56.84,56.79,56.79,133352.0,52.258,52.2856,52.2396,52.2396,133352.0
2017-08-21 10:50:00,56.79,56.88,56.79,56.85,220904.0,52.2396,52.3224,52.2396,52.2948,220904.0
2017-08-21 10:55:00,56.85,56.88,56.8,56.85,86156.0,52.2948,52.3224,52.2488,52.2948,86156.0
2017-08-21 11:00:00,56.85,56.87,56.78,56.79,94607.0,52.2948,52.3132,52.2304,52.2396,94607.0
2017-08-21 11:05:00,56.8,56.83,56.74,56.81,51853.0,52.2488,52.2764,52.1936,52.258,51853.0
2017-08-21 11:10:00,56.82,56.94,56.8,56.94,115488.0,52.2672,52.3776,52.2488,52.3776,115488.0
2017-08-21 11:15:00,56.93,56.97,56.91,56.95,57556.0,52.3684,52.4052,52.35,52.3868,57556.0
2017-08-21 11:20:00,56.95,56.99,56.94,56.95,88058.0,52.3868,52.4235,52.3776,52.3868,88058.0
2017-08-21 11:25:00,56.95,56.97,56.93,56.95,52906.0,52.3868,52.4052,52.3684,52.3868,52906.0
2017-08-21 11:30:00,56.95,57.06,56.94,57.03,168784.0,52.3868,52.4879,52.3776,52.4603,168784.0
2017-08-21 11:35:00,57.03,57.04,57.0,57.04,136105.0,52.4603,52.4695,52.4327,52.4695,136105.0
2017-08-21 11:40:00,57.04,57.11,57.04,57.1,64822.0,52.4695,52.5339,52.4695,52.5247,64822.0
2017-08-21 11:45:00,57.09,57.12,57.07,57.07,123751.0,52.5155,52.5431,52.4971,52.4971,123751.0
2017-08-21 11:50:00,57.08,57.08,57.04,57.07,53220.0,52.5063,52.5063,52.4695,52.4971,53220.0
2017-08-21 11:55:00,57.06,57.08,57.02,57.04,29455.0,52.4879,52.5063,52.4511,52.4695,29455.0
2017-08-21 12:00:00,57.04,57.06,57.03,57.04,33187.0,52.4695,52.4879,52.4603,52.4695,33187.0
2017-08-21 12:05:00,57.04,57.04,57.01,57.02,33764.0,52.4695,52.4695,52.4419,52.4511,33764.0
2017-08-21 12:10:00,57.03,57.04,57.02,57.03,16694.0,52.4603,52.4695,52.4511,52.4603,16694.0
2017-08-21 12:15:00,57.03,57.05,57.01,57.02,27258.0,52.4603,52.4787,52.4419,52.4511,27258.0
2017-08-21 12:20:00,57.01,57.09,57.0,57.09,127557.0,52.4419,52.5155,52.4327,52.5155,127557.0
2017-08-21 12:25:00,57.09,57.15,57.09,57.11,125821.0,52.5155,52.5707,52.5155,52.5339,125821.0
2017-08-21 12:30:00,57.11,57.14,57.09,57.12,55229.0,52.5339,52.5615,52.5155,52.5431,55229.0
2017-08-21 12:35:00,57.12,57.12,57.08,57.1,21910.0,52.5431,52.5431,52.5063,52.5247,21910.0
2017-08-21 12:40:00,57.1,57.11,57.04,57.06,95902.0,52.5247,52.5339,52.4695,52.4879,95902.0
2017-08-21 12:45:00,57.07,57.07,57.03,57.05,37608.0,52.4971,52.4971,52.4603,52.4787,37608.0
2017-08-21 12:50:00,57.06,57.06,57.04,57.05,42371.0,52.4879,52.4879,52.4695,52.4787,42371.0
2017-08-21 12:55:00,57.04,57.08,57.04,57.07,46695.0,52.4695,52.5063,52.4695,52.4971,46695.0
2017-08-21 13:00:00,57.07,57.07,57.02,57.05,23809.0,52.4971,52.4971,52.4511,52.4787,23809.0
2017-08-21 13:05:00,57.05,57.09,57.05,57.05,32779.0,52.4787,52.5155,52.4787,52.4787,32779.0
2017-08-21 13:10:00,57.05,57.06,57.0,57.02,29835.0,52.4787,52.4879,52.4327,52.4511,29835.0
2017-08-21 13:15:00,57.03,57.03,56.99,57.02,57654.0,52.4603,52.4603,52.4235,52.4511,57654.0
2017-08-21 13:20:00,57.02,57.04,57.01,57.04,34124.0,52.4511,52.4695,52.4419,52.4695,34124.0
2017-08-21 13:25:00,57.04,57.04,56.98,56.99,36864.0,52.4695,52.4695,52.4143,52.4235,36864.0
2017-08-21 13:30:00,56.99,57.03,56.99,57.01,36294.0,52.4235,52.4603,52.4235,52.4419,36294.0
2017-08-21 13:35:00,57.01,57.01,56.96,56.99,43691.0,52.4419,52.4419,52.396,52.4235,43691.0
2017-08-21 13:40:00,56.98,57.02,56.98,57.01,34657.0,52.4143,52.4511,52.4143,52.4419,34657.0
2017-08-21 13:45:00,57.01,57.04,56.99,57.03,29127.0,52.4419,52.4695,52.4235,52.4603,29127.0
2017-08-21 13:50:00,57.03,57.03,56.97,56.98,29651.0,52.4603,52.4603,52.4052,52.4143,29651.0
2017-08-21 13:55:00,56.98,56.99,56.95,56.96,71274.0,52.4143,52.4235,52.3868,52.396,71274.0
2017-08-21 14:00:00,56.96,57.0,56.96,56.97,65678.0,52.396,52.4327,52.396,52.4052,65678.0
2017-08-21 14:05:00,56.96,56.99,56.96,56.98,48183.0,52.396,52.4235,52.396,52.4143,48183.0
2017-08-21 14:10:00,56.98,57.0,56.95,56.98,33656.0,52.4143,52.4327,52.3868,52.4143,33656.0
2017-08-21 14:15:00,56.98,56.99,56.95,56.97,20611.0,52.4143,52.4235,52.3868,52.4052,20611.0
2017-08-21 14:20:00,56.97,56.99,56.95,56.98,46471.0,52.4052,52.4235,52.3868,52.4143,46471.0
2017-08-21 14:25:00,56.99,57.01,56.98,56.98,142113.0,52.4235,52.4419,52.4143,52.4143,142113.0
2017-08-21 14:30:00,56.98,57.02,56.97,56.97,34051.0,52.4143,52.4511,52.4052,52.4052,34051.0
2017-08-21 14:35:00,56.97,57.0,56.95,56.96,37207.0,52.4052,52.4327,52.3868,52.396,37207.0
2017-08-21 14:40:00,56.95,56.98,56.93,56.98,81186.0,52.3868,52.4143,52.3684,52.4143,81186.0
2017-08-21 14:45:00,56.98,57.0,56.97,56.98,57194.0,52.4143,52.4327,52.4052,52.4143,57194.0
2017-08-21 14:50:00,56.98,57.01,56.97,56.98,54052.0,52.4143,52.4419,52.4052,52.4143,54052.0
2017-08-21 14:55:00,56.98,57.01,56.96,56.97,30101.0,52.4143,52.4419,52.396,52.4052,30101.0
2017-08-21 15:00:00,56.98,56.98,56.92,56.96,50368.0,52.4143,52.4143,52.3592,52.396,50368.0
2017-08-21 15:05:00,56.95,56.96,56.94,56.95,46332.0,52.3868,52.396,52.3776,52.3868,46332.0
2017-08-21 15:10:00,56.95,56.95,56.85,56.89,45092.0,52.3868,52.3868,52.2948,52.3316,45092.0
2017-08-21 15:15:00,56.89,56.9,56.88,56.9,49748.0,52.3316,52.3408,52.3224,52.3408,49748.0
2017-08-21 15:20:00,56.9,56.98,56.89,56.97,134047.0,52.3408,52.4143,52.3316,52.4052,134047.0
2017-08-21 15:25:00,56.97,57.01,56.95,57.01,69080.0,52.4052,52.4419,52.3868,52.4419,69080.0
2017-08-21 15:30:00,57.01,57.03,57.0,57.01,79669.0,52.4419,52.4603,52.4327,52.4419,79669.0
2017-08-21 15:35:00,57.01,57.03,56.99,57.02,83971.0,52.4419,52.4603,52.4235,52.4511,83971.0
2017-08-21 15:40:00,57.02,57.03,56.98,57.03,117002.0,52.4511,52.4603,52.4143,52.4603,117002.0
2017-08-21 15:45:00,57.03,57.06,57.02,57.05,162217.0,52.4603,52.4879,52.4511,52.4787,162217.0
2017-08-21 15:50:00,57.04,57.1,57.04,57.09,252490.0,52.4695,52.5247,52.4695,52.5155,252490.0
2017-08-21 15:55:00,57.09,57.11,57.06,57.06,686060.0,52.5155,52.5339,52.4879,52.4879,686060.0
2017-08-22 09:30:00,57.35,57.44,57.31,57.4,190596.0,52.7547,52.8375,52.7179,52.8007,190596.0
2017-08-22 09:35:00,57.41,57.56,57.41,57.54,122795.0,52.8099,52.9479,52.8099,52.9295,122795.0
2017-08-22 09:40:00,57.54,57.55,57.49,57.5,89242.0,52.9295,52.9387,52.8835,52.8927,89242.0
2017-08-22 09:45:00,57.5,57.57,57.5,57.55,98322.0,52.8927,52.9571,52.8927,52.9387,98322.0
2017-08-22 09:50:00,57.55,57.58,57.52,57.55,95885.0,52.9387,52.9663,52.9111,52.9387,95885.0
2017-08-22 09:55:00,57.55,57.56,57.49,57.5,62591.0,52.9387,52.9479,52.8835,52.8927,62591.0
2017-08-22 10:00:00,57.5,57.57,57.5,57.52,129944.0,52.8927,52.9571,52.8927,52.9111,129944.0
2017-08-22 10:05:00,57.52,57.56,57.51,57.54,40882.0,52.9111,52.9479,52.9019,52.9295,40882.0
2017-08-22 10:10:00,57.54,57.59,57.54,57.58,53504.0,52.9295,52.9755,52.9295,52.9663,53504.0
2017-08-22 10:15:00,57.58,57.6,57.53,57.58,117223.0,52.9663,52.9847,52.9203,52.9663,117223.0
2017-08-22 10:20:00,57.58,57.62,57.58,57.61,129274.0,52.9663,53.0031,52.9663,52.9939,129274.0
2017-08-22 10:25:00,57.61,57.63,57.6,57.61,30858.0,52.9939,53.0123,52.9847,52.9939,30858.0
2017-08-22 10:30:00,57.62,57.64,57.61,57.61,59790.0,53.0031,53.0215,52.9939,52.9939,59790.0
2017-08-22 10:35:00,57.61,57.63,57.59,57.62,83823.0,52.9939,53.0123,52.9755,53.0031,83823.0
2017-08-22 10:40:00,57.61,57.62,57.59,57.61,79444.0,52.9939,53.0031,52.9755,52.9939,79444.0
2017-08-22 10:45:00,57.61,57.64,57.6,57.64,70180.0,52.9939,53.0215,52.9847,53.0215,70180.0
2017-08-22 10:50:00,57.63,57.69,57.63,57.69,50523.0,53.0123,53.0675,53.0123,53.0675,50523.0
2017-08-22 10:55:00,57.69,57.69,57.67,57.68,77903.0,53.0675,53.0675,53.0491,53.0583,77903.0
2017-08-22 11:00:00,57.68,57.7,57.66,57.66,78543.0,53.0583,53.0767,53.0399,53.0399,78543.0
2017-08-22 11:05:00,57.66,57.69,57.65,57.67,99894.0,53.0399,53.0675,53.0307,53.0491,99894.0
2017-08-22 11:10:00,57.67,57.68,57.63,57.67,47407.0,53.0491,53.0583,53.0123,53.0491,47407.0
2017-08-22 11:15:00,57.68,57.68,57.64,57.66,36229.0,53.0583,53.0583,53.0215,53.0399,36229.0
2017-08-22 11:20:00,57.66,57.7,57.65,57.69,75718.0,53.0399,53.0767,53.0307,53.0675,75718.0
2017-08-22 11:25:00,57.69,57.7,57.66,57.68,44354.0,53.0675,53.0767,53.0399,53.0583,44354.0
2017-08-22 11:30:00,57.68,57.72,57.67,57.71,76799.0,53.0583,53.0951,53.0491,53.0859,76799.0
2017-08-22 11:35:00,57.7,57.75,57.7,57.75,117793.0,53.0767,53.1227,53.0767,53.1227,117793.0
2017-08-22 11:40:00,57.75,57.75,57.7,57.71,80040.0,53.1227,53.1227,53.0767,53.0859,80040.0
2017-08-22 11:45:00,57.71,57.75,57.7,57.73,108129.0,53.0859,53.1227,53.0767,53.1043,108129.0
2017-08-22 11:50:00,57.73,57.74,57.71,57.72,76517.0,53.1043,53.1135,53.0859,53.0951,76517.0
2017-08-22 11:55:00,57.71,57.74,57.7,57.71,106284.0,53.0859,53.1135,53.0767,53.0859,106284.0
2017-08-22 12:00:00,57.71,57.79,57.71,57.77,76360.0,53.0859,53.1594,53.0859,53.141,76360.0
2017-08-22 12:05:00,57.77,57.8,57.75,57.78,42029.0,53.141,53.1686,53.1227,53.1502,42029.0
2017-08-22 12:10:00,57.78,57.8,57.77,57.8,44246.0,53.1502,53.1686,53.141,53.1686,44246.0
2017-08-22 12:15:00,57.8,57.81,57.78,57.79,42224.0,53.1686,53.1778,53.1502,53.1594,42224.0
2017-08-22 12:20:00,57.79,57.8,57.76,57.77,73410.0,53.1594,53.1686,53.1319,53.141,73410.0
2017-08-22 12:25:00,57.77,57.77,57.75,57.77,97490.0,53.141,53.141,53.1227,53.141,97490.0
2017-08-22 12:30:00,57.77,57.77,57.74,57.75,35175.0,53.141,53.141,53.1135,53.1227,35175.0
2017-08-22 12:35:00,57.74,57.75,57.72,57.72,28602.0,53.1135,53.1227,53.0951,53.0951,28602.0
2017-08-22 12:40:00,57.72,57.76,57.72,57.75,20798.0,53.0951,53.1319,53.0951,53.1227,20798.0
2017-08-22 12:45:00,57.75,57.76,57.73,57.74,36826.0,53.1227,53.1319,53.1043,53.1135,36826.0
2017-08-22 12:50:00,57.74,57.76,57.73,57.75,42840.0,53.1135,53.1319,53.1043,53.1227,42840.0
2017-08-22 12:55:00,57.75,57.77,57.74,57.77,44782.0,53.1227,53.141,53.1135,53.141,44782.0
2017-08-22 13:00:00,57.77,57.8,57.77,57.8,38197.0,53.141,53.1686,53.141,53.1686,38197.0
2017-08-22 13:05:00,57.8,57.8,57.77,57.77,34892.0,53.1686,53.1686,53.141,53.141,34892.0
2017-08-22 13:10:00,57.78,57.8,57.77,57.78,22209.0,53.1502,53.1686,53.141,53.1502,22209.0
2017-08-22 13:15:00,57.78,57.79,57.75,57.77,90251.0,53.1502,53.1594,53.1227,53.141,90251.0
2017-08-22 13:20:00,57.77,57.79,57.77,57.78,34636.0,53.141,53.1594,53.141,53.1502,34636.0
2017-08-22 13:25:00,57.77,57.79,57.76,57.79,20036.0,53.141,53.1594,53.1319,53.1594,20036.0
2017-08-22 13:30:00,57.79,57.8,57.78,57.79,25377.0,53.1594,53.1686,53.1502,53.1594,25377.0
2017-08-22 13:35:00,57.8,57.81,57.78,57.8,34786.0,53.1686,53.1778,53.1502,53.1686,34786.0
2017-08-22 13:40:00,57.79,57.8,57.74,57.75,30227.0,53.1594,53.1686,53.1135,53.1227,30227.0
2017-08-22 13:45:00,57.76,57.77,57.75,57.77,50323.0,53.1319,53.141,53.1227,53.141,50323.0
2017-08-22 13:50:00,57.77,57.78,57.76,57.76,20159.0,53.141,53.1502,53.1319,53.1319,20159.0
2017-08-22 13:55:00,57.76,57.77,57.74,57.76,40641.0,53.1319,53.141,53.1135,53.1319,40641.0
2017-08-22 14:00:00,57.76,57.77,57.75,57.76,47946.0,53.1319,53.141,53.1227,53.1319,47946.0
2017-08-22 14:05:00,57.76,57.78,57.75,57.77,27821.0,53.1319,53.1502,53.1227,53.141,27821.0
2017-08-22 14:10:00,57.78,57.81,57.77,57.8,43519.0,53.1502,53.1778,53.141,53.1686,43519.0
2017-08-22 14:15:00,57.8,57.86,57.8,57.86,96657.0,53.1686,53.2238,53.1686,53.2238,96657.0
2017-08-22 14:20:00,57.86,57.87,57.84,57.85,57326.0,53.2238,53.233,53.2054,53.2146,57326.0
2017-08-22 14:25:00,57.84,57.88,57.83,57.86,127164.0,53.2054,53.2422,53.1962,53.2238,127164.0
2017-08-22 14:30:00,57.87,57.91,57.86,57.9,182498.0,53.233,53.2698,53.2238,53.2606,182498.0
2017-08-22 14:35:00,57.9,57.91,57.88,57.89,150924.0,53.2606,53.2698,53.2422,53.2514,150924.0
2017-08-22 14:40:00,57.89,57.9,57.86,57.89,308230.0,53.2514,53.2606,53.2238,53.2514,308230.0
2017-08-22 14:45:00,57.89,57.89,57.84,57.86,83020.0,53.2514,53.2514,53.2054,53.2238,83020.0
2017-08-22 14:50:00,57.86,57.88,57.84,57.88,83785.0,53.2238,53.2422,53.2054,53.2422,83785.0
2017-08-22 14:55:00,57.87,57.88,57.84,57.86,47229.0,53.233,53.2422,53.2054,53.2238,47229.0
2017-08-22 15:00:00,57.86,57.86,57.84,57.86,86963.0,53.2238,53.2238,53.2054,53.2238,86963.0
2017-08-22 15:05:00,57.86,57.87,57.84,57.87,77100.0,53.2238,53.233,53.2054,53.233,77100.0
2017-08-22 15:10:00,57.88,57.89,57.87,57.89,81443.0,53.2422,53.2514,53.233,53.2514,81443.0
2017-08-22 15:15:00,57.88,57.89,57.86,57.87,60137.0,53.2422,53.2514,53.2238,53.233,60137.0
2017-08-22 15:20:00,57.87,57.89,57.84,57.85,67498.0,53.233,53.2514,53.2054,53.2146,67498.0
2017-08-22 15:25:00,57.84,57.87,57.84,57.84,131994.0,53.2054,53.233,53.2054,53.2054,131994.0
2017-08-22 15:30:00,57.85,57.87,57.85,57.86,75639.0,53.2146,53.233,53.2146,53.2238,75639.0
2017-08-22 15:35:00,57.86,57.89,57.85,57.87,122271.0,53.2238,53.2514,53.2146,53.233,122271.0
2017-08-22 15:40:00,57.87,57.92,57.86,57.9,175161.0,53.233,53.279,53.2238,53.2606,175161.0
2017-08-22 15:45:00,57.91,57.93,57.9,57.91,190065.0,53.2698,53.2882,53.2606,53.2698,190065.0
2017-08-22 15:50:00,57.91,57.94,57.9,57.93,478842.0,53.2698,53.2974,53.2606,53.2882,478842.0
2017-08-22 15:55:00,57.93,57.93,57.87,57.88,1196009.0,53.2882,53.2882,53.233,53.2422,1196009.0
2017-08-23 09:30:00,57.58,57.68,57.56,57.6,321743.0,52.9663,53.0583,52.9479,52.9847,321743.0
2017-08-23 09:35:00,57.61,57.77,57.6,57.76,290301.0,52.9939,53.141,52.9847,53.1319,290301.0
2017-08-23 09:40:00,57.74,57.76,57.69,57.72,174429.0,53.1135,53.1319,53.0675,53.0951,174429.0
2017-08-23 09:45:00,57.72,57.81,57.72,57.79,84998.0,53.0951,53.1778,53.0951,53.1594,84998.0
2017-08-23 09:50:00,57.79,57.84,57.73,57.82,91354.0,53.1594,53.2054,53.1043,53.187,91354.0
2017-08-23 09:55:00,57.82,57.88,57.81,57.86,67825.0,53.187,53.2422,53.1778,53.2238,67825.0
2017-08-23 10:00:00,57.86,57.86,57.78,57.8,104591.0,53.2238,53.2238,53.1502,53.1686,104591.0
2017-08-23 10:05:00,57.81,57.83,57.7,57.72,74349.0,53.1778,53.1962,53.0767,53.0951,74349.0
2017-08-23 10:10:00,57.72,57.8,57.71,57.77,116745.0,53.0951,53.1686,53.0859,53.141,116745.0
2017-08-23 10:15:00,57.78,57.86,57.77,57.84,77220.0,53.1502,53.2238,53.141,53.2054,77220.0
2017-08-23 10:20:00,57.83,57.85,57.8,57.82,77249.0,53.1962,53.2146,53.1686,53.187,77249.0
2017-08-23 10:25:00,57.82,57.83,57.78,57.78,95615.0,53.187,53.1962,53.1502,53.1502,95615.0
2017-08-23 10:30:00,57.79,57.79,57.73,57.78,54607.0,53.1594,53.1594,53.1043,53.1502,54607.0
2017-08-23 10:35:00,57.78,57.79,57.73,57.77,40533.0,53.1502,53.1594,53.1043,53.141,40533.0
2017-08-23 10:40:00,57.78,57.82,57.76,57.79,37375.0,53.1502,53.187,53.1319,53.1594,37375.0
2017-08-23 10:45:00,57.79,57.84,57.78,57.82,81138.0,53.1594,53.2054,53.1502,53.187,81138.0
2017-08-23 10:50:00,57.83,57.83,57.79,57.82,46756.0,53.1962,53.1962,53.1594,53.187,46756.0
2017-08-23 10:55:00,57.82,57.83,57.75,57.77,59396.0,53.187,53.1962,53.1227,53.141,59396.0
2017-08-23 11:00:00,57.76,57.8,57.76,57.8,59850.0,53.1319,53.1686,53.1319,53.1686,59850.0
2017-08-23 11:05:00,57.8,57.8,57.77,57.79,42514.0,53.1686,53.1686,53.141,53.1594,42514.0
2017-08-23 11:10:00,57.79,57.8,57.75,57.78,44150.0,53.1594,53.1686,53.1227,53.1502,44150.0
2017-08-23 11:15:00,57.78,57.85,57.77,57.84,56463.0,53.1502,53.2146,53.141,53.2054,56463.0
2017-08-23 11:20:00,57.85,57.9,57.83,57.89,91308.0,53.2146,53.2606,53.1962,53.2514,91308.0
2017-08-23 11:25:00,57.89,57.9,57.86,57.89,60576.0,53.2514,53.2606,53.2238,53.2514,60576.0
2017-08-23 11:30:00,57.89,57.9,57.85,57.87,60659.0,53.2514,53.2606,53.2146,53.233,60659.0
2017-08-23 11:35:00,57.86,57.87,57.83,57.86,71930.0,53.2238,53.233,53.1962,53.2238,71930.0
2017-08-23 11:40:00,57.87,57.89,57.83,57.84,56943.0,53.233,53.2514,53.1962,53.2054,56943.0
2017-08-23 11:45:00,57.84,57.88,57.82,57.88,44272.0,53.2054,53.2422,53.187,53.2422,44272.0
2017-08-23 11:50:00,57.88,57.9,57.86,57.9,39453.0,53.2422,53.2606,53.2238,53.2606,39453.0
2017-08-23 11:55:00,57.9,57.91,57.87,57.87,42821.0,53.2606,53.2698,53.233,53.233,42821.0
2017-08-23 12:00:00,57.87,57.88,57.85,57.88,48077.0,53.233,53.2422,53.2146,53.2422,48077.0
2017-08-23 12:05:00,57.89,57.91,57.87,57.88,73008.0,53.2514,53.2698,53.233,53.2422,73008.0
2017-08-23 12:10:00,57.87,57.89,57.85,57.88,40716.0,53.233,53.2514,53.2146,53.2422,40716.0
2017-08-23 12:15:00,57.88,57.89,57.87,57.88,35693.0,53.2422,53.2514,53.233,53.2422,35693.0
2017-08-23 12:20:00,57.88,57.88,57.83,57.84,43072.0,53.2422,53.2422,53.1962,53.2054,43072.0
2017-08-23 12:25:00,57.84,57.84,57.78,57.79,45025.0,53.2054,53.2054,53.1502,53.1594,45025.0
2017-08-23 12:30:00,57.79,57.81,57.78,57.8,37473.0,53.1594,53.1778,53.1502,53.1686,37473.0
2017-08-23 12:35:00,57.8,57.81,57.78,57.8,50294.0,53.1686,53.1778,53.1502,53.1686,50294.0
2017-08-23 12:40:00,57.79,57.79,57.75,57.79,40750.0,53.1594,53.1594,53.1227,53.1594,40750.0
2017-08-23 12:45:00,57.79,57.79,57.74,57.76,45064.0,53.1594,53.1594,53.1135,53.1319,45064.0
2017-08-23 12:50:00,57.76,57.78,57.75,57.77,24178.0,53.1319,53.1502,53.1227,53.141,24178.0
2017-08-23 12:55:00,57.77,57.79,57.77,57.79,40206.0,53.141,53.1594,53.141,53.1594,40206.0
2017-08-23 13:00:00,57.79,57.8,57.78,57.79,44811.0,53.1594,53.1686,53.1502,53.1594,44811.0
2017-08-23 13:05:00,57.79,57.79,57.75,57.79,48524.0,53.1594,53.1594,53.1227,53.1594,48524.0
2017-08-23 13:10:00,57.78,57.79,57.77,57.78,24772.0,53.1502,53.1594,53.141,53.1502,24772.0
2017-08-23 13:15:00,57.78,57.78,57.71,57.74,50149.0,53.1502,53.1502,53.0859,53.1135,50149.0
2017-08-23 13:20:00,57.73,57.74,57.71,57.73,33977.0,53.1043,53.1135,53.0859,53.1043,33977.0
2017-08-23 13:25:00,57.73,57.75,57.71,57.75,47561.0,53.1043,53.1227,53.0859,53.1227,47561.0
2017-08-23 13:30:00,57.75,57.75,57.72,57.73,26673.0,53.1227,53.1227,53.0951,53.1043,26673.0
2017-08-23 13:35:00,57.73,57.73,57.72,57.72,12832.0,53.1043,53.1043,53.0951,53.0951,12832.0
2017-08-23 13:40:00,57.73,57.76,57.71,57.75,77762.0,53.1043,53.1319,53.0859,53.1227,77762.0
2017-08-23 13:45:00,57.75,57.75,57.71,57.72,24654.0,53.1227,53.1227,53.0859,53.0951,24654.0
2017-08-23 13:50:00,57.71,57.71,57.67,57.69,45334.0,53.0859,53.0859,53.0491,53.0675,45334.0
2017-08-23 13:55:00,57.69,57.72,57.67,57.71,40923.0,53.0675,53.0951,53.0491,53.0859,40923.0
2017-08-23 14:00:00,57.72,57.74,57.71,57.73,39087.0,53.0951,53.1135,53.0859,53.1043,39087.0
2017-08-23 14:05:00,57.73,57.74,57.71,57.73,26544.0,53.1043,53.1135,53.0859,53.1043,26544.0
2017-08-23 14:10:00,57.73,57.8,57.72,57.79,133662.0,53.1043,53.1686,53.0951,53.1594,133662.0
2017-08-23 14:15:00,57.79,57.8,57.76,57.78,41658.0,53.1594,53.1686,53.1319,53.1502,41658.0
2017-08-23 14:20:00,57.78,57.79,57.76,57.79,28544.0,53.1502,53.1594,53.1319,53.1594,28544.0
2017-08-23 14:25:00,57.78,57.79,57.75,57.77,33919.0,53.1502,53.1594,53.1227,53.141,33919.0
2017-08-23 14:30:00,57.76,57.82,57.75,57.8,38901.0,53.1319,53.187,53.1227,53.1686,38901.0
2017-08-23 14:35:00,57.8,57.8,57.78,57.8,18022.0,53.1686,53.1686,53.1502,53.1686,18022.0
2017-08-23 14:40:00,57.8,57.83,57.79,57.83,25599.0,53.1686,53.1962,53.1594,53.1962,25599.0
2017-08-23 14:45:00,57.82,57.85,57.81,57.82,36374.0,53.187,53.2146,53.1778,53.187,36374.0
2017-08-23 14:50:00,57.82,57.86,57.82,57.84,139027.0,53.187,53.2238,53.187,53.2054,139027.0
2017-08-23 14:55:00,57.84,57.86,57.83,57.84,90754.0,53.2054,53.2238,53.1962,53.2054,90754.0
2017-08-23 15:00:00,57.84,57.85,57.81,57.82,56904.0,53.2054,53.2146,53.1778,53.187,56904.0
2017-08-23 15:05:00,57.82,57.84,57.81,57.83,29308.0,53.187,53.2054,53.1778,53.1962,29308.0
2017-08-23 15:10:00,57.83,57.84,57.82,57.82,26488.0,53.1962,53.2054,53.187,53.187,26488.0
2017-08-23 15:15:00,57.83,57.86,57.83,57.84,34514.0,53.1962,53.2238,53.1962,53.2054,34514.0
2017-08-23 15:20:00,57.85,57.86,57.83,57.86,59610.0,53.2146,53.2238,53.1962,53.2238,59610.0
2017-08-23 15:25:00,57.86,57.88,57.85,57.85,50238.0,53.2238,53.2422,53.2146,53.2146,50238.0
2017-08-23 15:30:00,57.86,57.87,57.85,57.87,26576.0,53.2238,53.233,53.2146,53.233,26576.0
2017-08-23 15:35:00,57.87,57.91,57.85,57.91,89341.0,53.233,53.2698,53.2146,53.2698,89341.0
2017-08-23 15:40:00,57.91,57.92,57.88,57.88,47481.0,53.2698,53.279,53.2422,53.2422,47481.0
2017-08-23 15:45:00,57.89,57.89,57.85,57.86,120067.0,53.2514,53.2514,53.2146,53.2238,120067.0
2017-08-23 15:50:00,57.86,57.86,57.83,57.84,220015.0,53.2238,53.2238,53.1962,53.2054,220015.0
2017-08-23 15:55:00,57.84,57.84,57.77,57.77,2064052.0,53.2054,53.2054,53.141,53.141,2064052.0
2017-08-24 09:30:00,57.9,57.94,57.85,57.92,217455.0,53.2606,53.2974,53.2146,53.279,217455.0
2017-08-24 09:35:00,57.92,57.96,57.85,57.85,62504.0,53.279,53.3158,53.2146,53.2146,62504.0
2017-08-24 09:40:00,57.85,57.86,57.75,57.77,88993.0,53.2146,53.2238,53.1227,53.141,88993.0
2017-08-24 09:45:00,57.77,57.79,57.74,57.74,65024.0,53.141,53.1594,53.1135,53.1135,65024.0
2017-08-24 09:50:00,57.74,57.74,57.63,57.69,99877.0,53.1135,53.1135,53.0123,53.0675,99877.0
2017-08-24 09:55:00,57.69,57.69,57.61,57.64,129426.0,53.0675,53.0675,52.9939,53.0215,129426.0
2017-08-24 10:00:00,57.64,57.69,57.63,57.69,90850.0,53.0215,53.0675,53.0123,53.0675,90850.0
2017-08-24 10:05:00,57.69,57.72,57.58,57.62,198932.0,53.0675,53.0951,52.9663,53.0031,198932.0
2017-08-24 10:10:00,57.63,57.66,57.56,57.65,210593.0,53.0123,53.0399,52.9479,53.0307,210593.0
2017-08-24 10:15:00,57.66,57.7,57.65,57.67,96194.0,53.0399,53.0767,53.0307,53.0491,96194.0
2017-08-24 10:20:00,57.68,57.73,57.65,57.72,86866.0,53.0583,53.1043,53.0307,53.0951,86866.0
2017-08-24 10:25:00,57.73,57.77,57.71,57.73,61265.0,53.1043,53.141,53.0859,53.1043,61265.0
2017-08-24 10:30:00,57.73,57.81,57.73,57.8,71539.0,53.1043,53.1778,53.1043,53.1686,71539.0
2017-08-24 10:35:00,57.8,57.85,57.79,57.8,76766.0,53.1686,53.2146,53.1594,53.1686,76766.0
2017-08-24 10:40:00,57.81,57.82,57.79,57.8,44322.0,53.1778,53.187,53.1594,53.1686,44322.0
2017-08-24 10:45:00,57.8,57.84,57.76,57.77,50673.0,53.1686,53.2054,53.1319,53.141,50673.0
2017-08-24 10:50:00,57.77,57.8,57.77,57.78,29986.0,53.141,53.1686,53.141,53.1502,29986.0
2017-08-24 10:55:00,57.78,57.84,57.76,57.77,164695.0,53.1502,53.2054,53.1319,53.141,164695.0
2017-08-24 11:00:00,57.77,57.78,57.73,57.77,41803.0,53.141,53.1502,53.1043,53.141,41803.0
2017-08-24 11:05:00,57.76,57.79,57.74,57.77,45411.0,53.1319,53.1594,53.1135,53.141,45411.0
2017-08-24 11:10:00,57.77,57.79,57.66,57.67,97248.0,53.141,53.1594,53.0399,53.0491,97248.0
2017-08-24 11:15:00,57.67,57.67,57.51,57.55,220212.0,53.0491,53.0491,52.9019,52.9387,220212.0
2017-08-24 11:20:00,57.55,57.59,57.5,57.59,79229.0,52.9387,52.9755,52.8927,52.9755,79229.0
2017-08-24 11:25:00,57.58,57.58,57.47,57.52,125857.0,52.9663,52.9663,52.8651,52.9111,125857.0
2017-08-24 11:30:00,57.52,57.53,57.42,57.45,286062.0,52.9111,52.9203,52.8191,52.8467,286062.0
2017-08-24 11:35:00,57.45,57.51,57.42,57.47,128322.0,52.8467,52.9019,52.8191,52.8651,128322.0
2017-08-24 11:40:00,57.47,57.53,57.43,57.52,74982.0,52.8651,52.9203,52.8283,52.9111,74982.0
2017-08-24 11:45:00,57.53,57.57,57.51,57.55,41792.0,52.9203,52.9571,52.9019,52.9387,41792.0
2017-08-24 11:50:00,57.55,57.56,57.48,57.5,30015.0,52.9387,52.9479,52.8743,52.8927,30015.0
2017-08-24 11:55:00,57.5,57.56,57.46,57.56,151841.0,52.8927,52.9479,52.8559,52.9479,151841.0
2017-08-24 12:00:00,57.57,57.58,57.54,57.54,51093.0,52.9571,52.9663,52.9295,52.9295,51093.0
2017-08-24 12:05:00,57.54,57.57,57.5,57.51,46042.0,52.9295,52.9571,52.8927,52.9019,46042.0
2017-08-24 12:10:00,57.52,57.58,57.52,57.56,34902.0,52.9111,52.9663,52.9111,52.9479,34902.0
2017-08-24 12:15:00,57.55,57.58,57.51,57.57,89268.0,52.9387,52.9663,52.9019,52.9571,89268.0
2017-08-24 12:20:00,57.56,57.58,57.54,57.57,89818.0,52.9479,52.9663,52.9295,52.9571,89818.0
2017-08-24 12:25:00,57.57,57.6,57.55,57.56,24257.0,52.9571,52.9847,52.9387,52.9479,24257.0
2017-08-24 12:30:00,57.56,57.63,57.56,57.58,86334.0,52.9479,53.0123,52.9479,52.9663,86334.0
2017-08-24 12:35:00,57.57,57.59,57.52,57.58,42302.0,52.9571,52.9755,52.9111,52.9663,42302.0
2017-08-24 12:40:00,57.58,57.62,57.57,57.6,50087.0,52.9663,53.0031,52.9571,52.9847,50087.0
2017-08-24 12:45:00,57.59,57.63,57.57,57.62,25195.0,52.9755,53.0123,52.9571,53.0031,25195.0
2017-08-24 12:50:00,57.62,57.64,57.62,57.63,66174.0,53.0031,53.0215,53.0031,53.0123,66174.0
2017-08-24 12:55:00,57.63,57.66,57.61,57.62,25115.0,53.0123,53.0399,52.9939,53.0031,25115.0
2017-08-24 13:00:00,57.61,57.63,57.59,57.62,131913.0,52.9939,53.0123,52.9755,53.0031,131913.0
2017-08-24 13:05:00,57.63,57.64,57.59,57.6,34169.0,53.0123,53.0215,52.9755,52.9847,34169.0
2017-08-24 13:10:00,57.61,57.71,57.59,57.7,86482.0,52.9939,53.0859,52.9755,53.0767,86482.0
2017-08-24 13:15:00,57.71,57.76,57.71,57.74,67539.0,53.0859,53.1319,53.0859,53.1135,67539.0
2017-08-24 13:20:00,57.74,57.75,57.72,57.73,128634.0,53.1135,53.1227,53.0951,53.1043,128634.0
2017-08-24 13:25:00,57.73,57.74,57.71,57.72,30444.0,53.1043,53.1135,53.0859,53.0951,30444.0
2017-08-24 13:30:00,57.73,57.73,57.67,57.7,45810.0,53.1043,53.1043,53.0491,53.0767,45810.0
2017-08-24 13:35:00,57.7,57.72,57.66,57.68,273069.0,53.0767,53.0951,53.0399,53.0583,273069.0
2017-08-24 13:40:00,57.68,57.7,57.64,57.65,20379.0,53.0583,53.0767,53.0215,53.0307,20379.0
2017-08-24 13:45:00,57.66,57.69,57.66,57.69,16155.0,53.0399,53.0675,53.0399,53.0675,16155.0
2017-08-24 13:50:00,57.69,57.71,57.67,57.68,21494.0,53.0675,53.0859,53.0491,53.0583,21494.0
2017-08-24 13:55:00,57.68,57.72,57.67,57.69,24230.0,53.0583,53.0951,53.0491,53.0675,24230.0
2017-08-24 14:00:00,57.69,57.74,57.69,57.72,32654.0,53.0675,53.1135,53.0675,53.0951,32654.0
2017-08-24 14:05:00,57.71,57.71,57.63,57.65,132500.0,53.0859,53.0859,53.0123,53.0307,132500.0
2017-08-24 14:10:00,57.66,57.67,57.59,57.62,53962.0,53.0399,53.0491,52.9755,53.0031,53962.0
2017-08-24 14:15:00,57.62,57.67,57.62,57.67,43635.0,53.0031,53.0491,53.0031,53.0491,43635.0
2017-08-24 14:20:00,57.68,57.69,57.67,57.69,21044.0,53.0583,53.0675,53.0491,53.0675,21044.0
2017-08-24 14:25:00,57.7,57.7,57.65,57.67,30059.0,53.0767,53.0767,53.0307,53.0491,30059.0
2017-08-24 14:30:00,57.67,57.71,57.65,57.71,29409.0,53.0491,53.0859,53.0307,53.0859,29409.0
2017-08-24 14:35:00,57.71,57.74,57.69,57.69,52127.0,53.0859,53.1135,53.0675,53.0675,52127.0
2017-08-24 14:40:00,57.7,57.71,57.68,57.71,42698.0,53.0767,53.0859,53.0583,53.0859,42698.0
2017-08-24 14:45:00,57.7,57.72,57.67,57.67,49057.0,53.0767,53.0951,53.0491,53.0491,49057.0
2017-08-24 14:50:00,57.68,57.73,57.68,57.73,53749.0,53.0583,53.1043,53.0583,53.1043,53749.0
2017-08-24 14:55:00,57.73,57.75,57.71,57.75,103883.0,53.1043,53.1227,53.0859,53.1227,103883.0
2017-08-24 15:00:00,57.75,57.75,57.69,57.7,26379.0,53.1227,53.1227,53.0675,53.0767,26379.0
2017-08-24 15:05:00,57.7,57.72,57.68,57.69,67812.0,53.0767,53.0951,53.0583,53.0675,67812.0
2017-08-24 15:10:00,57.69,57.71,57.67,57.7,40633.0,53.0675,53.0859,53.0491,53.0767,40633.0
2017-08-24 15:15:00,57.71,57.78,57.7,57.78,94772.0,53.0859,53.1502,53.0767,53.1502,94772.0
2017-08-24 15:20:00,57.78,57.8,57.74,57.77,86146.0,53.1502,53.1686,53.1135,53.141,86146.0
2017-08-24 15:25:00,57.77,57.79,57.75,57.76,56738.0,53.141,53.1594,53.1227,53.1319,56738.0
2017-08-24 15:30:00,57.76,57.78,57.71,57.72,102161.0,53.1319,53.1502,53.0859,53.0951,102161.0
2017-08-24 15:35:00,57.72,57.75,57.69,57.75,96079.0,53.0951,53.1227,53.0675,53.1227,96079.0
2017-08-24 15:40:00,57.75,57.77,57.68,57.71,118301.0,53.1227,53.141,53.0583,53.0859,118301.0
2017-08-24 15:45:00,57.71,57.73,57.67,57.68,193418.0,53.0859,53.1043,53.0491,53.0583,193418.0
2017-08-24 15:50:00,57.67,57.72,57.65,57.71,158714.0,53.0491,53.0951,53.0307,53.0859,158714.0
2017-08-24 15:55:00,57.71,57.74,57.68,57.7,928797.0,53.0859,53.1135,53.0583,53.0767,928797.0
2017-08-25 09:30:00,57.9,57.97,57.88,57.94,258404.0,53.2606,53.325,53.2422,53.2974,258404.0
2017-08-25 09:35:00,57.94,57.97,57.89,57.89,126031.0,53.2974,53.325,53.2514,53.2514,126031.0
2017-08-25 09:40:00,57.89,57.92,57.85,57.89,96735.0,53.2514,53.279,53.2146,53.2514,96735.0
2017-08-25 09:45:00,57.9,57.9,57.83,57.87,78647.0,53.2606,53.2606,53.1962,53.233,78647.0
2017-08-25 09:50:00,57.87,57.98,57.85,57.98,112851.0,53.233,53.3342,53.2146,53.3342,112851.0
2017-08-25 09:55:00,57.98,58.03,57.94,57.96,45679.0,53.3342,53.3802,53.2974,53.3158,45679.0
2017-08-25 10:00:00,57.95,58.07,57.94,57.98,318539.0,53.3066,53.417,53.2974,53.3342,318539.0
2017-08-25 10:05:00,57.98,58.02,57.95,57.98,166154.0,53.3342,53.371,53.3066,53.3342,166154.0
2017-08-25 10:10:00,57.98,58.0,57.94,57.97,115506.0,53.3342,53.3526,53.2974,53.325,115506.0
2017-08-25 10:15:00,57.97,58.02,57.93,58.0,163432.0,53.325,53.371,53.2882,53.3526,163432.0
2017-08-25 10:20:00,58.0,58.01,57.93,57.97,66612.0,53.3526,53.3618,53.2882,53.325,66612.0
2017-08-25 10:25:00,57.96,58.0,57.94,57.98,77110.0,53.3158,53.3526,53.2974,53.3342,77110.0
2017-08-25 10:30:00,57.99,58.01,57.95,57.97,34005.0,53.3434,53.3618,53.3066,53.325,34005.0
2017-08-25 10:35:00,57.96,58.01,57.96,57.98,37822.0,53.3158,53.3618,53.3158,53.3342,37822.0
2017-08-25 10:40:00,57.99,58.0,57.92,57.92,46714.0,53.3434,53.3526,53.279,53.279,46714.0
2017-08-25 10:45:00,57.92,57.92,57.81,57.82,74911.0,53.279,53.279,53.1778,53.187,74911.0
2017-08-25 10:50:00,57.82,57.84,57.79,57.82,45708.0,53.187,53.2054,53.1594,53.187,45708.0
2017-08-25 10:55:00,57.82,57.84,57.76,57.77,65009.0,53.187,53.2054,53.1319,53.141,65009.0
2017-08-25 11:00:00,57.77,57.78,57.64,57.67,186353.0,53.141,53.1502,53.0215,53.0491,186353.0
2017-08-25 11:05:00,57.67,57.69,57.63,57.69,63608.0,53.0491,53.0675,53.0123,53.0675,63608.0
2017-08-25 11:10:00,57.68,57.71,57.64,57.66,106429.0,53.0583,53.0859,53.0215,53.0399,106429.0
2017-08-25 11:15:00,57.65,57.7,57.61,57.69,80145.0,53.0307,53.0767,52.9939,53.0675,80145.0
2017-08-25 11:20:00,57.7,57.72,57.66,57.67,269297.0,53.0767,53.0951,53.0399,53.0491,269297.0
2017-08-25 11:25:00,57.67,57.71,57.66,57.67,127019.0,53.0491,53.0859,53.0399,53.0491,127019.0
2017-08-25 11:30:00,57.67,57.7,57.58,57.6,84547.0,53.0491,53.0767,52.9663,52.9847,84547.0
2017-08-25 11:35:00,57.59,57.67,57.59,57.63,72743.0,52.9755,53.0491,52.9755,53.0123,72743.0
2017-08-25 11:40:00,57.62,57.71,57.62,57.7,58265.0,53.0031,53.0859,53.0031,53.0767,58265.0
2017-08-25 11:45:00,57.7,57.73,57.69,57.71,100425.0,53.0767,53.1043,53.0675,53.0859,100425.0
2017-08-25 11:50:00,57.71,57.72,57.66,57.7,53523.0,53.0859,53.0951,53.0399,53.0767,53523.0
2017-08-25 11:55:00,57.7,57.7,57.67,57.68,24782.0,53.0767,53.0767,53.0491,53.0583,24782.0
2017-08-25 12:00:00,57.68,57.71,57.67,57.71,22481.0,53.0583,53.0859,53.0491,53.0859,22481.0
2017-08-25 12:05:00,57.7,57.71,57.68,57.7,30055.0,53.0767,53.0859,53.0583,53.0767,30055.0
2017-08-25 12:10:00,57.7,57.74,57.7,57.73,26559.0,53.0767,53.1135,53.0767,53.1043,26559.0
2017-08-25 12:15:00,57.73,57.73,57.67,57.7,46276.0,53.1043,53.1043,53.0491,53.0767,46276.0
2017-08-25 12:20:00,57.7,57.71,57.69,57.71,86042.0,53.0767,53.0859,53.0675,53.0859,86042.0
2017-08-25 12:25:00,57.71,57.73,57.7,57.72,37986.0,53.0859,53.1043,53.0767,53.0951,37986.0
2017-08-25 12:30:00,57.71,57.72,57.67,57.69,26388.0,53.0859,53.0951,53.0491,53.0675,26388.0
2017-08-25 12:35:00,57.7,57.73,57.67,57.7,68525.0,53.0767,53.1043,53.0491,53.0767,68525.0
2017-08-25 12:40:00,57.69,57.71,57.67,57.68,44957.0,53.0675,53.0859,53.0491,53.0583,44957.0
2017-08-25 12:45:00,57.69,57.69,57.66,57.67,17809.0,53.0675,53.0675,53.0399,53.0491,17809.0
2017-08-25 12:50:00,57.67,57.72,57.67,57.71,12352.0,53.0491,53.0951,53.0491,53.0859,12352.0
2017-08-25 12:55:00,57.71,57.72,57.7,57.72,16175.0,53.0859,53.0951,53.0767,53.0951,16175.0
2017-08-25 13:00:00,57.72,57.74,57.71,57.74,15239.0,53.0951,53.1135,53.0859,53.1135,15239.0
2017-08-25 13:05:00,57.73,57.78,57.73,57.77,23119.0,53.1043,53.1502,53.1043,53.141,23119.0
2017-08-25 13:10:00,57.78,57.8,57.76,57.78,24409.0,53.1502,53.1686,53.1319,53.1502,24409.0
2017-08-25 13:15:00,57.78,57.79,57.76,57.77,10101.0,53.1502,53.1594,53.1319,53.141,10101.0
2017-08-25 13:20:00,57.77,57.77,57.74,57.76,24863.0,53.141,53.141,53.1135,53.1319,24863.0
2017-08-25 13:25:00,57.77,57.77,57.74,57.74,17433.0,53.141,53.141,53.1135,53.1135,17433.0
2017-08-25 13:30:00,57.75,57.76,57.72,57.72,25351.0,53.1227,53.1319,53.0951,53.0951,25351.0
2017-08-25 13:35:00,57.72,57.74,57.72,57.74,20174.0,53.0951,53.1135,53.0951,53.1135,20174.0
2017-08-25 13:40:00,57.73,57.77,57.73,57.77,30105.0,53.1043,53.141,53.1043,53.141,30105.0
2017-08-25 13:45:00,57.76,57.77,57.72,57.73,152801.0,53.1319,53.141,53.0951,53.1043,152801.0
2017-08-25 13:50:00,57.73,57.76,57.72,57.76,54085.0,53.1043,53.1319,53.0951,53.1319,54085.0
2017-08-25 13:55:00,57.75,57.75,57.7,57.73,50156.0,53.1227,53.1227,53.0767,53.1043,50156.0
2017-08-25 14:00:00,57.74,57.75,57.72,57.74,24054.0,53.1135,53.1227,53.0951,53.1135,24054.0
2017-08-25 14:05:00,57.74,57.76,57.73,57.75,19618.0,53.1135,53.1319,53.1043,53.1227,19618.0
2017-08-25 14:10:00,57.76,57.79,57.75,57.78,42425.0,53.1319,53.1594,53.1227,53.1502,42425.0
2017-08-25 14:15:00,57.78,57.8,57.78,57.79,60308.0,53.1502,53.1686,53.1502,53.1594,60308.0
2017-08-25 14:20:00,57.79,57.81,57.78,57.8,28010.0,53.1594,53.1778,53.1502,53.1686,28010.0
2017-08-25 14:25:00,57.8,57.8,57.77,57.78,32236.0,53.1686,53.1686,53.141,53.1502,32236.0
2017-08-25 14:30:00,57.79,57.81,57.78,57.79,35142.0,53.1594,53.1778,53.1502,53.1594,35142.0
2017-08-25 14:35:00,57.79,57.8,57.77,57.79,42729.0,53.1594,53.1686,53.141,53.1594,42729.0
2017-08-25 14:40:00,57.79,57.81,57.79,57.8,26104.0,53.1594,53.1778,53.1594,53.1686,26104.0
2017-08-25 14:45:00,57.8,57.81,57.78,57.81,34561.0,53.1686,53.1778,53.1502,53.1778,34561.0
2017-08-25 14:50:00,57.8,57.81,57.79,57.8,22194.0,53.1686,53.1778,53.1594,53.1686,22194.0
2017-08-25 14:55:00,57.8,57.82,57.79,57.8,41445.0,53.1686,53.187,53.1594,53.1686,41445.0
2017-08-25 15:00:00,57.81,57.81,57.74,57.78,141315.0,53.1778,53.1778,53.1135,53.1502,141315.0
2017-08-25 15:05:00,57.78,57.82,57.76,57.82,62015.0,53.1502,53.187,53.1319,53.187,62015.0
2017-08-25 15:10:00,57.81,57.86,57.8,57.8,146828.0,53.1778,53.2238,53.1686,53.1686,146828.0
2017-08-25 15:15:00,57.81,57.83,57.78,57.81,118431.0,53.1778,53.1962,53.1502,53.1778,118431.0
2017-08-25 15:20:00,57.81,57.82,57.77,57.78,176706.0,53.1778,53.187,53.141,53.1502,176706.0
2017-08-25 15:25:00,57.79,57.8,57.77,57.79,47085.0,53.1594,53.1686,53.141,53.1594,47085.0
2017-08-25 15:30:00,57.79,57.79,57.75,57.77,90418.0,53.1594,53.1594,53.1227,53.141,90418.0
2017-08-25 15:35:00,57.77,57.77,57.73,57.73,86601.0,53.141,53.141,53.1043,53.1043,86601.0
2017-08-25 15:40:00,57.74,57.77,57.73,57.74,188118.0,53.1135,53.141,53.1043,53.1135,188118.0
2017-08-25 15:45:00,57.74,57.76,57.72,57.76,217647.0,53.1135,53.1319,53.0951,53.1319,217647.0
2017-08-25 15:50:00,57.76,57.76,57.72,57.73,455968.0,53.1319,53.1319,53.0951,53.1043,455968.0
2017-08-25 15:55:00,57.73,57.74,57.66,57.68,1215904.0,53.1043,53.1135,53.0399,53.0583,1215904.0
2017-08-28 09:30:00,57.84,57.86,57.76,57.77,202542.0,53.2054,53.2238,53.1319,53.141,202542.0
2017-08-28 09:35:00,57.78,57.79,57.72,57.74,139296.0,53.1502,53.1594,53.0951,53.1135,139296.0
2017-08-28 09:40:00,57.74,57.78,57.72,57.76,56146.0,53.1135,53.1502,53.0951,53.1319,56146.0
2017-08-28 09:45:00,57.76,57.79,57.73,57.75,54392.0,53.1319,53.1594,53.1043,53.1227,54392.0
2017-08-28 09:50:00,57.75,57.77,57.66,57.67,77917.0,53.1227,53.141,53.0399,53.0491,77917.0
2017-08-28 09:55:00,57.67,57.72,57.66,57.71,47826.0,53.0491,53.0951,53.0399,53.0859,47826.0
2017-08-28 10:00:00,57.71,57.73,57.65,57.71,51307.0,53.0859,53.1043,53.0307,53.0859,51307.0
2017-08-28 10:05:00,57.72,57.77,57.71,57.71,102875.0,53.0951,53.141,53.0859,53.0859,102875.0
2017-08-28 10:10:00,57.73,57.77,57.73,57.77,78214.0,53.1043,53.141,53.1043,53.141,78214.0
2017-08-28 10:15:00,57.78,57.79,57.75,57.78,42802.0,53.1502,53.1594,53.1227,53.1502,42802.0
2017-08-28 10:20:00,57.78,57.81,57.76,57.8,42943.0,53.1502,53.1778,53.1319,53.1686,42943.0
2017-08-28 10:25:00,57.8,57.81,57.73,57.76,31298.0,53.1686,53.1778,53.1043,53.1319,31298.0
2017-08-28 10:30:00,57.75,57.76,57.72,57.75,42804.0,53.1227,53.1319,53.0951,53.1227,42804.0
2017-08-28 10:35:00,57.75,57.8,57.75,57.8,43291.0,53.1227,53.1686,53.1227,53.1686,43291.0
2017-08-28 10:40:00,57.79,57.83,57.78,57.83,92551.0,53.1594,53.1962,53.1502,53.1962,92551.0
2017-08-28 10:45:00,57.84,57.84,57.78,57.82,48081.0,53.2054,53.2054,53.1502,53.187,48081.0
2017-08-28 10:50:00,57.83,57.9,57.82,57.88,159704.0,53.1962,53.2606,53.187,53.2422,159704.0
2017-08-28 10:55:00,57.88,57.9,57.87,57.88,151623.0,53.2422,53.2606,53.233,53.2422,151623.0
2017-08-28 11:00:00,57.88,57.92,57.88,57.89,192853.0,53.2422,53.279,53.2422,53.2514,192853.0
2017-08-28 11:05:00,57.9,57.91,57.86,57.88,67759.0,53.2606,53.2698,53.2238,53.2422,67759.0
2017-08-28 11:10:00,57.88,57.91,57.88,57.88,40640.0,53.2422,53.2698,53.2422,53.2422,40640.0
2017-08-28 11:15:00,57.89,57.9,57.86,57.87,114895.0,53.2514,53.2606,53.2238,53.233,114895.0
2017-08-28 11:20:00,57.87,57.89,57.83,57.85,40239.0,53.233,53.2514,53.1962,53.2146,40239.0
2017-08-28 11:25:00,57.85,57.86,57.82,57.86,77961.0,53.2146,53.2238,53.187,53.2238,77961.0
2017-08-28 11:30:00,57.86,57.87,57.84,57.85,43758.0,53.2238,53.233,53.2054,53.2146,43758.0
2017-08-28 11:35:00,57.85,57.85,57.8,57.84,38454.0,53.2146,53.2146,53.1686,53.2054,38454.0
2017-08-28 11:40:00,57.83,57.85,57.82,57.84,30148.0,53.1962,53.2146,53.187,53.2054,30148.0
2017-08-28 11:45:00,57.85,57.85,57.83,57.85,25480.0,53.2146,53.2146,53.1962,53.2146,25480.0
2017-08-28 11:50:00,57.85,57.88,57.84,57.87,30926.0,53.2146,53.2422,53.2054,53.233,30926.0
2017-08-28 11:55:00,57.86,57.88,57.84,57.85,19745.0,53.2238,53.2422,53.2054,53.2146,19745.0
2017-08-28 12:00:00,57.85,57.87,57.83,57.84,23424.0,53.2146,53.233,53.1962,53.2054,23424.0
2017-08-28 12:05:00,57.85,57.86,57.82,57.82,28616.0,53.2146,53.2238,53.187,53.187,28616.0
2017-08-28 12:10:00,57.82,57.85,57.82,57.84,20608.0,53.187,53.2146,53.187,53.2054,20608.0
2017-08-28 12:15:00,57.85,57.85,57.77,57.78,42963.0,53.2146,53.2146,53.141,53.1502,42963.0
2017-08-28 12:20:00,57.79,57.8,57.72,57.73,103458.0,53.1594,53.1686,53.0951,53.1043,103458.0
2017-08-28 12:25:00,57.73,57.76,57.73,57.74,32156.0,53.1043,53.1319,53.1043,53.1135,32156.0
2017-08-28 12:30:00,57.74,57.78,57.74,57.77,39993.0,53.1135,53.1502,53.1135,53.141,39993.0
2017-08-28 12:35:00,57.76,57.77,57.74,57.75,36084.0,53.1319,53.141,53.1135,53.1227,36084.0
2017-08-28 12:40:00,57.75,57.75,57.69,57.7,70219.0,53.1227,53.1227,53.0675,53.0767,70219.0
2017-08-28 12:45:00,57.7,57.73,57.68,57.73,32887.0,53.0767,53.1043,53.0583,53.1043,32887.0
2017-08-28 12:50:00,57.73,57.73,57.71,57.73,37038.0,53.1043,53.1043,53.0859,53.1043,37038.0
2017-08-28 12:55:00,57.73,57.75,57.73,57.73,25291.0,53.1043,53.1227,53.1043,53.1043,25291.0
2017-08-28 13:00:00,57.73,57.76,57.73,57.75,38141.0,53.1043,53.1319,53.1043,53.1227,38141.0
2017-08-28 13:05:00,57.76,57.77,57.75,57.76,33110.0,53.1319,53.141,53.1227,53.1319,33110.0
2017-08-28 13:10:00,57.77,57.78,57.75,57.75,43398.0,53.141,53.1502,53.1227,53.1227,43398.0
2017-08-28 13:15:00,57.75,57.77,57.74,57.76,22012.0,53.1227,53.141,53.1135,53.1319,22012.0
2017-08-28 13:20:00,57.76,57.77,57.73,57.75,23208.0,53.1319,53.141,53.1043,53.1227,23208.0
2017-08-28 13:25:00,57.75,57.76,57.73,57.75,35485.0,53.1227,53.1319,53.1043,53.1227,35485.0
2017-08-28 13:30:00,57.75,57.77,57.73,57.75,65470.0,53.1227,53.141,53.1043,53.1227,65470.0
2017-08-28 13:35:00,57.74,57.75,57.74,57.75,28359.0,53.1135,53.1227,53.1135,53.1227,28359.0
2017-08-28 13:40:00,57.75,57.78,57.74,57.77,43636.0,53.1227,53.1502,53.1135,53.141,43636.0
2017-08-28 13:45:00,57.77,57.79,57.76,57.79,20242.0,53.141,53.1594,53.1319,53.1594,20242.0
2017-08-28 13:50:00,57.79,57.79,57.77,57.78,32870.0,53.1594,53.1594,53.141,53.1502,32870.0
2017-08-28 13:55:00,57.77,57.83,57.76,57.83,99606.0,53.141,53.1962,53.1319,53.1962,99606.0
2017-08-28 14:00:00,57.83,57.84,57.79,57.8,21438.0,53.1962,53.2054,53.1594,53.1686,21438.0
2017-08-28 14:05:00,57.8,57.83,57.79,57.8,143805.0,53.1686,53.1962,53.1594,53.1686,143805.0
2017-08-28 14:10:00,57.8,57.83,57.8,57.82,57926.0,53.1686,53.1962,53.1686,53.187,57926.0
2017-08-28 14:15:00,57.82,57.83,57.79,57.8,27210.0,53.187,53.1962,53.1594,53.1686,27210.0
2017-08-28 14:20:00,57.8,57.83,57.77,57.82,70045.0,53.1686,53.1962,53.141,53.187,70045.0
2017-08-28 14:25:00,57.82,57.82,57.79,57.81,24111.0,53.187,53.187,53.1594,53.1778,24111.0
2017-08-28 14:30:00,57.8,57.81,57.77,57.79,27140.0,53.1686,53.1778,53.141,53.1594,27140.0
2017-08-28 14:35:00,57.8,57.82,57.78,57.81,34356.0,53.1686,53.187,53.1502,53.1778,34356.0
2017-08-28 14:40:00,57.8,57.82,57.8,57.82,29458.0,53.1686,53.187,53.1686,53.187,29458.0
2017-08-28 14:45:00,57.82,57.83,57.81,57.83,25403.0,53.187,53.1962,53.1778,53.1962,25403.0
2017-08-28 14:50:00,57.83,57.83,57.8,57.8,37636.0,53.1962,53.1962,53.1686,53.1686,37636.0
2017-08-28 14:55:00,57.8,57.83,57.8,57.8,47428.0,53.1686,53.1962,53.1686,53.1686,47428.0
2017-08-28 15:00:00,57.8,57.84,57.8,57.81,39986.0,53.1686,53.2054,53.1686,53.1778,39986.0
2017-08-28 15:05:00,57.82,57.82,57.77,57.79,72300.0,53.187,53.187,53.141,53.1594,72300.0
2017-08-28 15:10:00,57.78,57.79,57.74,57.75,256910.0,53.1502,53.1594,53.1135,53.1227,256910.0
2017-08-28 15:15:00,57.74,57.76,57.74,57.76,53610.0,53.1135,53.1319,53.1135,53.1319,53610.0
2017-08-28 15:20:00,57.76,57.78,57.75,57.78,47717.0,53.1319,53.1502,53.1227,53.1502,47717.0
2017-08-28 15:25:00,57.78,57.78,57.74,57.78,161791.0,53.1502,53.1502,53.1135,53.1502,161791.0
2017-08-28 15:30:00,57.78,57.8,57.77,57.79,145475.0,53.1502,53.1686,53.141,53.1594,145475.0
2017-08-28 15:35:00,57.79,57.79,57.76,57.77,65993.0,53.1594,53.1594,53.1319,53.141,65993.0
2017-08-28 15:40:00,57.77,57.8,57.76,57.8,74438.0,53.141,53.1686,53.1319,53.1686,74438.0
2017-08-28 15:45:00,57.8,57.8,57.74,57.75,110666.0,53.1686,53.1686,53.1135,53.1227,110666.0
2017-08-28 15:50:00,57.75,57.81,57.75,57.79,256498.0,53.1227,53.1778,53.1227,53.1594,256498.0
2017-08-28 15:55:00,57.79,57.84,57.78,57.83,547695.0,53.1594,53.2054,53.1502,53.1962,547695.0
2017-08-29 09:30:00,57.28,57.52,57.26,57.51,433193.0,52.6903,52.9111,52.6719,52.9019,433193.0
2017-08-29 09:35:00,57.52,57.59,57.49,57.56,154778.0,52.9111,52.9755,52.8835,52.9479,154778.0
2017-08-29 09:40:00,57.56,57.56,57.5,57.53,278321.0,52.9479,52.9479,52.8927,52.9203,278321.0
2017-08-29 09:45:00,57.53,57.66,57.53,57.65,331711.0,52.9203,53.0399,52.9203,53.0307,331711.0
2017-08-29 09:50:00,57.65,57.67,57.6,57.61,42656.0,53.0307,53.0491,52.9847,52.9939,42656.0
2017-08-29 09:55:00,57.62,57.71,57.6,57.7,167149.0,53.0031,53.0859,52.9847,53.0767,167149.0
2017-08-29 10:00:00,57.71,57.74,57.67,57.71,190657.0,53.0859,53.1135,53.0491,53.0859,190657.0
2017-08-29 10:05:00,57.71,57.71,57.61,57.65,237107.0,53.0859,53.0859,52.9939,53.0307,237107.0
2017-08-29 10:10:00,57.65,57.66,57.62,57.65,89716.0,53.0307,53.0399,53.0031,53.0307,89716.0
2017-08-29 10:15:00,57.65,57.69,57.64,57.69,36402.0,53.0307,53.0675,53.0215,53.0675,36402.0
2017-08-29 10:20:00,57.69,57.71,57.62,57.66,88072.0,53.0675,53.0859,53.0031,53.0399,88072.0
2017-08-29 10:25:00,57.66,57.74,57.66,57.73,83831.0,53.0399,53.1135,53.0399,53.1043,83831.0
2017-08-29 10:30:00,57.73,57.81,57.73,57.8,268354.0,53.1043,53.1778,53.1043,53.1686,268354.0
2017-08-29 10:35:00,57.79,57.8,57.76,57.79,267204.0,53.1594,53.1686,53.1319,53.1594,267204.0
2017-08-29 10:40:00,57.79,57.87,57.79,57.87,127024.0,53.1594,53.233,53.1594,53.233,127024.0
2017-08-29 10:45:00,57.86,57.89,57.84,57.85,57560.0,53.2238,53.2514,53.2054,53.2146,57560.0
2017-08-29 10:50:00,57.85,57.9,57.84,57.85,50549.0,53.2146,53.2606,53.2054,53.2146,50549.0
2017-08-29 10:55:00,57.85,57.86,57.82,57.84,141185.0,53.2146,53.2238,53.187,53.2054,141185.0
2017-08-29 11:00:00,57.85,57.88,57.83,57.87,53006.0,53.2146,53.2422,53.1962,53.233,53006.0
2017-08-29 11:05:00,57.87,57.95,57.86,57.94,84990.0,53.233,53.3066,53.2238,53.2974,84990.0
2017-08-29 11:10:00,57.94,57.95,57.91,57.91,54682.0,53.2974,53.3066,53.2698,53.2698,54682.0
2017-08-29 11:15:00,57.92,57.94,57.91,57.92,51305.0,53.279,53.2974,53.2698,53.279,51305.0
2017-08-29 11:20:00,57.93,57.95,57.91,57.91,47282.0,53.2882,53.3066,53.2698,53.2698,47282.0
2017-08-29 11:25:00,57.9,57.9,57.87,57.89,162551.0,53.2606,53.2606,53.233,53.2514,162551.0
2017-08-29 11:30:00,57.88,57.91,57.86,57.88,43910.0,53.2422,53.2698,53.2238,53.2422,43910.0
2017-08-29 11:35:00,57.88,57.92,57.88,57.91,104618.0,53.2422,53.279,53.2422,53.2698,104618.0
2017-08-29 11:40:00,57.91,57.96,57.89,57.95,87349.0,53.2698,53.3158,53.2514,53.3066,87349.0
2017-08-29 11:45:00,57.95,57.98,57.93,57.93,534416.0,53.3066,53.3342,53.2882,53.2882,534416.0
2017-08-29 11:50:00,57.95,57.96,57.92,57.95,52404.0,53.3066,53.3158,53.279,53.3066,52404.0
2017-08-29 11:55:00,57.95,57.98,57.94,57.94,45756.0,53.3066,53.3342,53.2974,53.2974,45756.0
2017-08-29 12:00:00,57.94,57.95,57.92,57.93,30797.0,53.2974,53.3066,53.279,53.2882,30797.0
2017-08-29 12:05:00,57.94,57.94,57.91,57.92,31589.0,53.2974,53.2974,53.2698,53.279,31589.0
2017-08-29 12:10:00,57.93,57.95,57.92,57.94,22796.0,53.2882,53.3066,53.279,53.2974,22796.0
2017-08-29 12:15:00,57.93,57.95,57.91,57.93,29315.0,53.2882,53.3066,53.2698,53.2882,29315.0
2017-08-29 12:20:00,57.92,57.94,57.92,57.92,54769.0,53.279,53.2974,53.279,53.279,54769.0
2017-08-29 12:25:00,57.93,57.95,57.92,57.94,26359.0,53.2882,53.3066,53.279,53.2974,26359.0
2017-08-29 12:30:00,57.94,57.96,57.93,57.94,51118.0,53.2974,53.3158,53.2882,53.2974,51118.0
2017-08-29 12:35:00,57.94,57.96,57.94,57.96,23526.0,53.2974,53.3158,53.2974,53.3158,23526.0
2017-08-29 12:40:00,57.96,57.96,57.93,57.94,24653.0,53.3158,53.3158,53.2882,53.2974,24653.0
2017-08-29 12:45:00,57.93,57.99,57.93,57.99,51287.0,53.2882,53.3434,53.2882,53.3434,51287.0
2017-08-29 12:50:00,58.0,58.0,57.94,57.95,141976.0,53.3526,53.3526,53.2974,53.3066,141976.0
2017-08-29 12:55:00,57.95,57.97,57.94,57.96,35687.0,53.3066,53.325,53.2974,53.3158,35687.0
2017-08-29 13:00:00,57.96,57.97,57.94,57.97,95501.0,53.3158,53.325,53.2974,53.325,95501.0
2017-08-29 13:05:00,57.97,58.0,57.96,58.0,157418.0,53.325,53.3526,53.3158,53.3526,157418.0
2017-08-29 13:10:00,58.0,58.0,57.93,57.94,76460.0,53.3526,53.3526,53.2882,53.2974,76460.0
2017-08-29 13:15:00,57.94,57.94,57.9,57.91,40860.0,53.2974,53.2974,53.2606,53.2698,40860.0
2017-08-29 13:20:00,57.91,57.94,57.91,57.94,47306.0,53.2698,53.2974,53.2698,53.2974,47306.0
2017-08-29 13:25:00,57.93,57.98,57.92,57.97,147528.0,53.2882,53.3342,53.279,53.325,147528.0
2017-08-29 13:30:00,57.97,57.99,57.93,57.94,74569.0,53.325,53.3434,53.2882,53.2974,74569.0
2017-08-29 13:35:00,57.94,57.96,57.93,57.95,22354.0,53.2974,53.3158,53.2882,53.3066,22354.0
2017-08-29 13:40:00,57.96,57.96,57.94,57.95,24198.0,53.3158,53.3158,53.2974,53.3066,24198.0
2017-08-29 13:45:00,57.96,57.96,57.93,57.94,33137.0,53.3158,53.3158,53.2882,53.2974,33137.0
2017-08-29 13:50:00,57.94,57.95,57.92,57.93,31821.0,53.2974,53.3066,53.279,53.2882,31821.0
2017-08-29 13:55:00,57.94,57.96,57.93,57.96,36864.0,53.2974,53.3158,53.2882,53.3158,36864.0
2017-08-29 14:00:00,57.96,57.99,57.95,57.98,32901.0,53.3158,53.3434,53.3066,53.3342,32901.0
2017-08-29 14:05:00,57.98,58.0,57.96,57.97,65440.0,53.3342,53.3526,53.3158,53.325,65440.0
2017-08-29 14:10:00,57.98,57.98,57.97,57.98,20054.0,53.3342,53.3342,53.325,53.3342,20054.0
2017-08-29 14:15:00,57.98,58.0,57.97,57.97,51708.0,53.3342,53.3526,53.325,53.325,51708.0
2017-08-29 14:20:00,57.97,58.0,57.97,57.99,34892.0,53.325,53.3526,53.325,53.3434,34892.0
2017-08-29 14:25:00,57.99,58.01,57.98,57.98,47876.0,53.3434,53.3618,53.3342,53.3342,47876.0
2017-08-29 14:30:00,57.98,58.0,57.97,58.0,30246.0,53.3342,53.3526,53.325,53.3526,30246.0
2017-08-29 14:35:00,57.99,58.02,57.98,58.01,61241.0,53.3434,53.371,53.3342,53.3618,61241.0
2017-08-29 14:40:00,58.02,58.08,58.01,58.07,56059.0,53.371,53.4262,53.3618,53.417,56059.0
2017-08-29 14:45:00,58.07,58.09,58.05,58.09,54116.0,53.417,53.4354,53.3986,53.4354,54116.0
2017-08-29 14:50:00,58.09,58.1,58.07,58.07,97942.0,53.4354,53.4446,53.417,53.417,97942.0
2017-08-29 14:55:00,58.07,58.08,58.06,58.08,64037.0,53.417,53.4262,53.4078,53.4262,64037.0
2017-08-29 15:00:00,58.08,58.08,58.05,58.08,60433.0,53.4262,53.4262,53.3986,53.4262,60433.0
2017-08-29 15:05:00,58.08,58.09,58.05,58.09,44018.0,53.4262,53.4354,53.3986,53.4354,44018.0
2017-08-29 15:10:00,58.09,58.1,58.08,58.1,94801.0,53.4354,53.4446,53.4262,53.4446,94801.0
2017-08-29 15:15:00,58.1,58.11,58.08,58.09,70368.0,53.4446,53.4538,53.4262,53.4354,70368.0
2017-08-29 15:20:00,58.09,58.13,58.09,58.12,71308.0,53.4354,53.4722,53.4354,53.463,71308.0
2017-08-29 15:25:00,58.12,58.14,58.11,58.12,83691.0,53.463,53.4814,53.4538,53.463,83691.0
2017-08-29 15:30:00,58.11,58.13,58.08,58.11,95552.0,53.4538,53.4722,53.4262,53.4538,95552.0
2017-08-29 15:35:00,58.11,58.11,58.06,58.07,120538.0,53.4538,53.4538,53.4078,53.417,120538.0
2017-08-29 15:40:00,58.08,58.1,58.07,58.08,119695.0,53.4262,53.4446,53.417,53.4262,119695.0
2017-08-29 15:45:00,58.08,58.09,58.07,58.07,117980.0,53.4262,53.4354,53.417,53.417,117980.0
2017-08-29 15:50:00,58.07,58.08,58.05,58.07,383586.0,53.417,53.4262,53.3986,53.417,383586.0
2017-08-29 15:55:00,58.06,58.07,58.02,58.04,670051.0,53.4078,53.417,53.371,53.3894,670051.0
2017-08-30 09:30:00,58.12,58.12,58.0,58.01,219723.0,53.463,53.463,53.3526,53.3618,219723.0
2017-08-30 09:35:00,58.01,58.18,57.98,58.14,144363.0,53.3618,53.5182,53.3342,53.4814,144363.0
2017-08-30 09:40:00,58.14,58.19,58.12,58.13,295213.0,53.4814,53.5274,53.463,53.4722,295213.0
2017-08-30 09:45:00,58.12,58.16,58.12,58.16,181525.0,53.463,53.4998,53.463,53.4998,181525.0
2017-08-30 09:50:00,58.16,58.16,58.13,58.14,220790.0,53.4998,53.4998,53.4722,53.4814,220790.0
2017-08-30 09:55:00,58.14,58.18,58.14,58.17,70965.0,53.4814,53.5182,53.4814,53.509,70965.0
2017-08-30 10:00:00,58.17,58.17,58.11,58.13,293061.0,53.509,53.509,53.4538,53.4722,293061.0
2017-08-30 10:05:00,58.13,58.15,58.11,58.13,54303.0,53.4722,53.4906,53.4538,53.4722,54303.0
2017-08-30 10:10:00,58.13,58.17,58.13,58.14,40980.0,53.4722,53.509,53.4722,53.4814,40980.0
2017-08-30 10:15:00,58.15,58.21,58.14,58.18,186154.0,53.4906,53.5458,53.4814,53.5182,186154.0
2017-08-30 10:20:00,58.19,58.2,58.16,58.16,33778.0,53.5274,53.5366,53.4998,53.4998,33778.0
2017-08-30 10:25:00,58.16,58.18,58.14,58.17,61722.0,53.4998,53.5182,53.4814,53.509,61722.0
2017-08-30 10:30:00,58.17,58.17,58.15,58.15,26039.0,53.509,53.509,53.4906,53.4906,26039.0
2017-08-30 10:35:00,58.15,58.17,58.08,58.11,119897.0,53.4906,53.509,53.4262,53.4538,119897.0
2017-08-30 10:40:00,58.11,58.12,58.08,58.11,41964.0,53.4538,53.463,53.4262,53.4538,41964.0
2017-08-30 10:45:00,58.12,58.22,58.11,58.21,54930.0,53.463,53.555,53.4538,53.5458,54930.0
2017-08-30 10:50:00,58.21,58.22,58.18,58.2,34681.0,53.5458,53.555,53.5182,53.5366,34681.0
2017-08-30 10:55:00,58.2,58.22,58.18,58.22,250786.0,53.5366,53.555,53.5182,53.555,250786.0
2017-08-30 11:00:00,58.21,58.22,58.19,58.22,29635.0,53.5458,53.555,53.5274,53.555,29635.0
2017-08-30 11:05:00,58.22,58.22,58.19,58.21,127646.0,53.555,53.555,53.5274,53.5458,127646.0
2017-08-30 11:10:00,58.2,58.2,58.16,58.17,28636.0,53.5366,53.5366,53.4998,53.509,28636.0
2017-08-30 11:15:00,58.18,58.19,58.15,58.17,35986.0,53.5182,53.5274,53.4906,53.509,35986.0
2017-08-30 11:20:00,58.18,58.19,58.16,58.17,62966.0,53.5182,53.5274,53.4998,53.509,62966.0
2017-08-30 11:25:00,58.18,58.22,58.17,58.22,57899.0,53.5182,53.555,53.509,53.555,57899.0
2017-08-30 11:30:00,58.22,58.22,58.19,58.2,27674.0,53.555,53.555,53.5274,53.5366,27674.0
2017-08-30 11:35:00,58.2,58.23,58.19,58.22,32012.0,53.5366,53.5642,53.5274,53.555,32012.0
2017-08-30 11:40:00,58.22,58.25,58.21,58.23,74863.0,53.555,53.5826,53.5458,53.5642,74863.0
2017-08-30 11:45:00,58.24,58.25,58.2,58.21,63837.0,53.5734,53.5826,53.5366,53.5458,63837.0
2017-08-30 11:50:00,58.22,58.23,58.19,58.21,77573.0,53.555,53.5642,53.5274,53.5458,77573.0
2017-08-30 11:55:00,58.21,58.23,58.2,58.23,57451.0,53.5458,53.5642,53.5366,53.5642,57451.0
2017-08-30 12:00:00,58.22,58.22,58.19,58.21,19119.0,53.555,53.555,53.5274,53.5458,19119.0
2017-08-30 12:05:00,58.2,58.21,58.19,58.21,32391.0,53.5366,53.5458,53.5274,53.5458,32391.0
2017-08-30 12:10:00,58.21,58.22,58.19,58.21,48471.0,53.5458,53.555,53.5274,53.5458,48471.0
2017-08-30 12:15:00,58.21,58.22,58.19,58.21,31595.0,53.5458,53.555,53.5274,53.5458,31595.0
2017-08-30 12:20:00,58.21,58.22,58.18,58.22,18585.0,53.5458,53.555,53.5182,53.555,18585.0
2017-08-30 12:25:00,58.21,58.23,58.2,58.22,27259.0,53.5458,53.5642,53.5366,53.555,27259.0
2017-08-30 12:30:00,58.22,58.26,58.22,58.26,36289.0,53.555,53.5918,53.555,53.5918,36289.0
2017-08-30 12:35:00,58.26,58.26,58.23,58.24,44306.0,53.5918,53.5918,53.5642,53.5734,44306.0
2017-08-30 12:40:00,58.25,58.3,58.25,58.29,62220.0,53.5826,53.6286,53.5826,53.6194,62220.0
2017-08-30 12:45:00,58.29,58.29,58.27,58.29,26075.0,53.6194,53.6194,53.601,53.6194,26075.0
2017-08-30 12:50:00,58.28,58.29,58.27,58.27,20320.0,53.6102,53.6194,53.601,53.601,20320.0
2017-08-30 12:55:00,58.28,58.3,58.26,58.3,184827.0,53.6102,53.6286,53.5918,53.6286,184827.0
2017-08-30 13:00:00,58.3,58.31,58.28,58.29,40242.0,53.6286,53.6378,53.6102,53.6194,40242.0
2017-08-30 13:05:00,58.29,58.32,58.28,58.3,35429.0,53.6194,53.647,53.6102,53.6286,35429.0
2017-08-30 13:10:00,58.3,58.37,58.3,58.37,94504.0,53.6286,53.693,53.6286,53.693,94504.0
2017-08-30 13:15:00,58.36,58.37,58.34,58.35,32803.0,53.6838,53.693,53.6654,53.6746,32803.0
2017-08-30 13:20:00,58.34,58.37,58.34,58.37,52348.0,53.6654,53.693,53.6654,53.693,52348.0
2017-08-30 13:25:00,58.36,58.42,58.35,58.4,263758.0,53.6838,53.739,53.6746,53.7206,263758.0
2017-08-30 13:30:00,58.41,58.42,58.39,58.42,127273.0,53.7298,53.739,53.7114,53.739,127273.0
2017-08-30 13:35:00,58.42,58.44,58.4,58.43,43553.0,53.739,53.7574,53.7206,53.7482,43553.0
2017-08-30 13:40:00,58.42,58.44,58.41,58.43,36175.0,53.739,53.7574,53.7298,53.7482,36175.0
2017-08-30 13:45:00,58.42,58.45,58.42,58.44,17803.0,53.739,53.7666,53.739,53.7574,17803.0
2017-08-30 13:50:00,58.44,58.48,58.44,58.47,55605.0,53.7574,53.7942,53.7574,53.785,55605.0
2017-08-30 13:55:00,58.47,58.5,58.45,58.47,48442.0,53.785,53.8126,53.7666,53.785,48442.0
2017-08-30 14:00:00,58.47,58.48,58.43,58.44,66451.0,53.785,53.7942,53.7482,53.7574,66451.0
2017-08-30 14:05:00,58.44,58.46,58.42,58.43,33752.0,53.7574,53.7758,53.739,53.7482,33752.0
2017-08-30 14:10:00,58.43,58.46,58.42,58.45,35958.0,53.7482,53.7758,53.739,53.7666,35958.0
2017-08-30 14:15:00,58.45,58.46,58.44,58.46,41800.0,53.7666,53.7758,53.7574,53.7758,41800.0
2017-08-30 14:20:00,58.45,58.49,58.45,58.48,36091.0,53.7666,53.8034,53.7666,53.7942,36091.0
2017-08-30 14:25:00,58.48,58.5,58.47,58.49,38613.0,53.7942,53.8126,53.785,53.8034,38613.0
2017-08-30 14:30:00,58.49,58.5,58.48,58.49,37596.0,53.8034,53.8126,53.7942,53.8034,37596.0
2017-08-30 14:35:00,58.49,58.52,58.48,58.51,52576.0,53.8034,53.831,53.7942,53.8218,52576.0
2017-08-30 14:40:00,58.51,58.52,58.45,58.46,54550.0,53.8218,53.831,53.7666,53.7758,54550.0
2017-08-30 14:45:00,58.46,58.47,58.44,58.47,55892.0,53.7758,53.785,53.7574,53.785,55892.0
2017-08-30 14:50:00,58.47,58.49,58.46,58.48,51137.0,53.785,53.8034,53.7758,53.7942,51137.0
2017-08-30 14:55:00,58.48,58.5,58.47,58.5,38921.0,53.7942,53.8126,53.785,53.8126,38921.0
2017-08-30 15:00:00,58.5,58.5,58.46,58.46,246279.0,53.8126,53.8126,53.7758,53.7758,246279.0
2017-08-30 15:05:00,58.47,58.48,58.46,58.47,43261.0,53.785,53.7942,53.7758,53.785,43261.0
2017-08-30 15:10:00,58.47,58.48,58.46,58.46,82727.0,53.785,53.7942,53.7758,53.7758,82727.0
2017-08-30 15:15:00,58.46,58.47,58.44,58.45,73545.0,53.7758,53.785,53.7574,53.7666,73545.0
2017-08-30 15:20:00,58.45,58.47,58.44,58.47,86793.0,53.7666,53.785,53.7574,53.785,86793.0
2017-08-30 15:25:00,58.47,58.5,58.46,58.49,137564.0,53.785,53.8126,53.7758,53.8034,137564.0
2017-08-30 15:30:00,58.49,58.49,58.46,58.48,100131.0,53.8034,53.8034,53.7758,53.7942,100131.0
2017-08-30 15:35:00,58.48,58.49,58.39,58.4,158888.0,53.7942,53.8034,53.7114,53.7206,158888.0
2017-08-30 15:40:00,58.4,58.41,58.34,58.37,343907.0,53.7206,53.7298,53.6654,53.693,343907.0
2017-08-30 15:45:00,58.37,58.41,58.37,58.4,119252.0,53.693,53.7298,53.693,53.7206,119252.0
2017-08-30 15:50:00,58.41,58.46,58.4,58.45,179804.0,53.7298,53.7758,53.7206,53.7666,179804.0
2017-08-30 15:55:00,58.45,58.47,58.42,58.46,636731.0,53.7666,53.785,53.739,53.7758,636731.0
2017-08-31 09:30:00,58.62,58.63,58.55,58.62,164585.0,53.9229,53.9321,53.8586,53.9229,164585.0
2017-08-31 09:35:00,58.63,58.67,58.62,58.67,101211.0,53.9321,53.9689,53.9229,53.9689,101211.0
2017-08-31 09:40:00,58.68,58.73,58.67,58.72,91067.0,53.9781,54.0241,53.9689,54.0149,91067.0
2017-08-31 09:45:00,58.73,58.75,58.71,58.75,61311.0,54.0241,54.0425,54.0057,54.0425,61311.0
2017-08-31 09:50:00,58.74,58.76,58.67,58.74,75566.0,54.0333,54.0517,53.9689,54.0333,75566.0
2017-08-31 09:55:00,58.73,58.76,58.72,58.76,39868.0,54.0241,54.0517,54.0149,54.0517,39868.0
2017-08-31 10:00:00,58.76,58.8,58.71,58.78,165362.0,54.0517,54.0885,54.0057,54.0701,165362.0
2017-08-31 10:05:00,58.79,58.8,58.75,58.75,118657.0,54.0793,54.0885,54.0425,54.0425,118657.0
2017-08-31 10:10:00,58.76,58.78,58.75,58.76,111765.0,54.0517,54.0701,54.0425,54.0517,111765.0
2017-08-31 10:15:00,58.76,58.8,58.72,58.78,156219.0,54.0517,54.0885,54.0149,54.0701,156219.0
2017-08-31 10:20:00,58.77,58.81,58.77,58.8,82810.0,54.0609,54.0977,54.0609,54.0885,82810.0
2017-08-31 10:25:00,58.8,58.8,58.74,58.76,76051.0,54.0885,54.0885,54.0333,54.0517,76051.0
2017-08-31 10:30:00,58.75,58.77,58.71,58.72,158288.0,54.0425,54.0609,54.0057,54.0149,158288.0
2017-08-31 10:35:00,58.71,58.74,58.68,58.73,141931.0,54.0057,54.0333,53.9781,54.0241,141931.0
2017-08-31 10:40:00,58.73,58.74,58.7,58.71,73653.0,54.0241,54.0333,53.9965,54.0057,73653.0
2017-08-31 10:45:00,58.71,58.73,58.69,58.69,114984.0,54.0057,54.0241,53.9873,53.9873,114984.0
2017-08-31 10:50:00,58.69,58.72,58.68,58.72,118785.0,53.9873,54.0149,53.9781,54.0149,118785.0
2017-08-31 10:55:00,58.71,58.72,58.67,58.7,75796.0,54.0057,54.0149,53.9689,53.9965,75796.0
2017-08-31 11:00:00,58.7,58.71,58.65,58.7,88506.0,53.9965,54.0057,53.9505,53.9965,88506.0
2017-08-31 11:05:00,58.7,58.75,58.69,58.75,40931.0,53.9965,54.0425,53.9873,54.0425,40931.0
2017-08-31 11:10:00,58.74,58.76,58.73,58.75,64245.0,54.0333,54.0517,54.0241,54.0425,64245.0
2017-08-31 11:15:00,58.75,58.76,58.74,58.76,74379.0,54.0425,54.0517,54.0333,54.0517,74379.0
2017-08-31 11:20:00,58.76,58.76,58.73,58.75,94129.0,54.0517,54.0517,54.0241,54.0425,94129.0
2017-08-31 11:25:00,58.75,58.75,58.72,58.73,89041.0,54.0425,54.0425,54.0149,54.0241,89041.0
2017-08-31 11:30:00,58.73,58.74,58.66,58.67,128850.0,54.0241,54.0333,53.9597,53.9689,128850.0
2017-08-31 11:35:00,58.67,58.73,58.67,58.73,139900.0,53.9689,54.0241,53.9689,54.0241,139900.0
2017-08-31 11:40:00,58.74,58.76,58.73,58.75,57620.0,54.0333,54.0517,54.0241,54.0425,57620.0
2017-08-31 11:45:00,58.75,58.78,58.75,58.76,53196.0,54.0425,54.0701,54.0425,54.0517,53196.0
2017-08-31 11:50:00,58.76,58.78,58.75,58.77,65632.0,54.0517,54.0701,54.0425,54.0609,65632.0
2017-08-31 11:55:00,58.78,58.78,58.76,58.78,41155.0,54.0701,54.0701,54.0517,54.0701,41155.0
2017-08-31 12:00:00,58.77,58.8,58.77,58.8,34310.0,54.0609,54.0885,54.0609,54.0885,34310.0
2017-08-31 12:05:00,58.8,58.84,58.79,58.83,56800.0,54.0885,54.1253,54.0793,54.1161,56800.0
2017-08-31 12:10:00,58.83,58.84,58.81,58.83,41103.0,54.1161,54.1253,54.0977,54.1161,41103.0
2017-08-31 12:15:00,58.83,58.86,58.82,58.84,77773.0,54.1161,54.1437,54.1069,54.1253,77773.0
2017-08-31 12:20:00,58.84,58.85,58.83,58.84,85860.0,54.1253,54.1345,54.1161,54.1253,85860.0
2017-08-31 12:25:00,58.84,58.86,58.83,58.85,26411.0,54.1253,54.1437,54.1161,54.1345,26411.0
2017-08-31 12:30:00,58.85,58.85,58.81,58.82,66464.0,54.1345,54.1345,54.0977,54.1069,66464.0
2017-08-31 12:35:00,58.82,58.84,58.82,58.83,26788.0,54.1069,54.1253,54.1069,54.1161,26788.0
2017-08-31 12:40:00,58.83,58.85,58.83,58.84,34436.0,54.1161,54.1345,54.1161,54.1253,34436.0
2017-08-31 12:45:00,58.84,58.84,58.79,58.8,131032.0,54.1253,54.1253,54.0793,54.0885,131032.0
2017-08-31 12:50:00,58.8,58.81,58.79,58.81,30607.0,54.0885,54.0977,54.0793,54.0977,30607.0
2017-08-31 12:55:00,58.81,58.83,58.8,58.8,72830.0,54.0977,54.1161,54.0885,54.0885,72830.0
2017-08-31 13:00:00,58.8,58.84,58.8,58.83,73335.0,54.0885,54.1253,54.0885,54.1161,73335.0
2017-08-31 13:05:00,58.83,58.83,58.81,58.83,82943.0,54.1161,54.1161,54.0977,54.1161,82943.0
2017-08-31 13:10:00,58.83,58.84,58.8,58.81,80378.0,54.1161,54.1253,54.0885,54.0977,80378.0
2017-08-31 13:15:00,58.81,58.82,58.8,58.82,40580.0,54.0977,54.1069,54.0885,54.1069,40580.0
2017-08-31 13:20:00,58.82,58.83,58.79,58.8,77037.0,54.1069,54.1161,54.0793,54.0885,77037.0
2017-08-31 13:25:00,58.8,58.81,58.77,58.79,44663.0,54.0885,54.0977,54.0609,54.0793,44663.0
2017-08-31 13:30:00,58.79,58.79,58.77,58.79,31201.0,54.0793,54.0793,54.0609,54.0793,31201.0
2017-08-31 13:35:00,58.78,58.8,58.77,58.8,23808.0,54.0701,54.0885,54.0609,54.0885,23808.0
2017-08-31 13:40:00,58.8,58.81,58.78,58.8,126099.0,54.0885,54.0977,54.0701,54.0885,126099.0
2017-08-31 13:45:00,58.8,58.81,58.78,58.78,50241.0,54.0885,54.0977,54.0701,54.0701,50241.0
2017-08-31 13:50:00,58.78,58.81,58.77,58.8,15580.0,54.0701,54.0977,54.0609,54.0885,15580.0
2017-08-31 13:55:00,58.8,58.83,58.79,58.82,70357.0,54.0885,54.1161,54.0793,54.1069,70357.0
2017-08-31 14:00:00,58.82,58.83,58.8,58.81,45604.0,54.1069,54.1161,54.0885,54.0977,45604.0
2017-08-31 14:05:00,58.82,58.82,58.76,58.77,84949.0,54.1069,54.1069,54.0517,54.0609,84949.0
2017-08-31 14:10:00,58.77,58.78,58.76,58.78,36025.0,54.0609,54.0701,54.0517,54.0701,36025.0
2017-08-31 14:15:00,58.78,58.8,58.78,58.78,60313.0,54.0701,54.0885,54.0701,54.0701,60313.0
2017-08-31 14:20:00,58.78,58.79,58.76,58.79,49983.0,54.0701,54.0793,54.0517,54.0793,49983.0
2017-08-31 14:25:00,58.79,58.82,58.78,58.81,32312.0,54.0793,54.1069,54.0701,54.0977,32312.0
2017-08-31 14:30:00,58.81,58.84,58.8,58.84,25493.0,54.0977,54.1253,54.0885,54.1253,25493.0
2017-08-31 14:35:00,58.83,58.85,58.81,58.85,46120.0,54.1161,54.1345,54.0977,54.1345,46120.0
2017-08-31 14:40:00,58.85,58.86,58.83,58.84,90212.0,54.1345,54.1437,54.1161,54.1253,90212.0
2017-08-31 14:45:00,58.84,58.86,58.82,58.85,150509.0,54.1253,54.1437,54.1069,54.1345,150509.0
2017-08-31 14:50:00,58.85,58.87,58.84,58.87,49048.0,54.1345,54.1529,54.1253,54.1529,49048.0
2017-08-31 14:55:00,58.86,58.87,58.84,58.85,31904.0,54.1437,54.1529,54.1253,54.1345,31904.0
2017-08-31 15:00:00,58.85,58.86,58.81,58.83,61370.0,54.1345,54.1437,54.0977,54.1161,61370.0
2017-08-31 15:05:00,58.83,58.83,58.8,58.81,162220.0,54.1161,54.1161,54.0885,54.0977,162220.0
2017-08-31 15:10:00,58.81,58.82,58.8,58.82,54566.0,54.0977,54.1069,54.0885,54.1069,54566.0
2017-08-31 15:15:00,58.82,58.85,58.81,58.85,91259.0,54.1069,54.1345,54.0977,54.1345,91259.0
2017-08-31 15:20:00,58.85,58.86,58.84,58.85,119101.0,54.1345,54.1437,54.1253,54.1345,119101.0
2017-08-31 15:25:00,58.85,58.86,58.83,58.84,198933.0,54.1345,54.1437,54.1161,54.1253,198933.0
2017-08-31 15:30:00,58.84,58.88,58.83,58.88,126096.0,54.1253,54.1621,54.1161,54.1621,126096.0
2017-08-31 15:35:00,58.88,58.92,58.87,58.9,163992.0,54.1621,54.1989,54.1529,54.1805,163992.0
2017-08-31 15:40:00,58.91,58.93,58.89,58.91,257171.0,54.1897,54.2081,54.1713,54.1897,257171.0
2017-08-31 15:45:00,58.9,58.91,58.85,58.88,263407.0,54.1805,54.1897,54.1345,54.1621,263407.0
2017-08-31 15:50:00,58.88,58.88,58.83,58.86,312895.0,54.1621,54.1621,54.1161,54.1437,312895.0
2017-08-31 15:55:00,58.85,58.87,58.77,58.82,1648391.0,54.1345,54.1529,54.0609,54.1069,1648391.0
2017-09-01 09:30:00,58.98,59.03,58.94,59.0,145516.0,54.2541,54.3001,54.2173,54.2725,145516.0
2017-09-01 09:35:00,59.0,59.01,58.92,58.95,112594.0,54.2725,54.2817,54.1989,54.2265,112594.0
2017-09-01 09:40:00,58.94,59.0,58.93,58.99,115003.0,54.2173,54.2725,54.2081,54.2633,115003.0
2017-09-01 09:45:00,59.0,59.02,58.97,58.98,106700.0,54.2725,54.2909,54.2449,54.2541,106700.0
2017-09-01 09:50:00,58.98,59.0,58.83,58.84,134761.0,54.2541,54.2725,54.1161,54.1253,134761.0
2017-09-01 09:55:00,58.84,58.89,58.81,58.81,240526.0,54.1253,54.1713,54.0977,54.0977,240526.0
2017-09-01 10:00:00,58.81,58.83,58.72,58.74,342734.0,54.0977,54.1161,54.0149,54.0333,342734.0
2017-09-01 10:05:00,58.74,58.78,58.7,58.74,48416.0,54.0333,54.0701,53.9965,54.0333,48416.0
2017-09-01 10:10:00,58.74,58.83,58.74,58.83,50634.0,54.0333,54.1161,54.0333,54.1161,50634.0
2017-09-01 10:15:00,58.82,58.82,58.78,58.8,42225.0,54.1069,54.1069,54.0701,54.0885,42225.0
2017-09-01 10:20:00,58.81,58.81,58.78,58.81,61077.0,54.0977,54.0977,54.0701,54.0977,61077.0
2017-09-01 10:25:00,58.8,58.85,58.78,58.84,58807.0,54.0885,54.1345,54.0701,54.1253,58807.0
2017-09-01 10:30:00,58.84,58.87,58.82,58.86,60995.0,54.1253,54.1529,54.1069,54.1437,60995.0
2017-09-01 10:35:00,58.86,58.87,58.82,58.83,75744.0,54.1437,54.1529,54.1069,54.1161,75744.0
2017-09-01 10:40:00,58.83,58.84,58.76,58.78,133321.0,54.1161,54.1253,54.0517,54.0701,133321.0
2017-09-01 10:45:00,58.78,58.81,58.77,58.79,262868.0,54.0701,54.0977,54.0609,54.0793,262868.0
2017-09-01 10:50:00,58.8,58.83,58.8,58.82,70144.0,54.0885,54.1161,54.0885,54.1069,70144.0
2017-09-01 10:55:00,58.82,58.83,58.8,58.81,47142.0,54.1069,54.1161,54.0885,54.0977,47142.0
2017-09-01 11:00:00,58.8,58.85,58.8,58.85,113592.0,54.0885,54.1345,54.0885,54.1345,113592.0
2017-09-01 11:05:00,58.85,58.87,58.82,58.86,38331.0,54.1345,54.1529,54.1069,54.1437,38331.0
2017-09-01 11:10:00,58.86,58.86,58.83,58.85,60478.0,54.1437,54.1437,54.1161,54.1345,60478.0
2017-09-01 11:15:00,58.85,58.85,58.78,58.79,29401.0,54.1345,54.1345,54.0701,54.0793,29401.0
2017-09-01 11:20:00,58.79,58.83,58.77,58.77,108772.0,54.0793,54.1161,54.0609,54.0609,108772.0
2017-09-01 11:25:00,58.77,58.8,58.75,58.78,37616.0,54.0609,54.0885,54.0425,54.0701,37616.0
2017-09-01 11:30:00,58.78,58.8,58.77,58.79,24947.0,54.0701,54.0885,54.0609,54.0793,24947.0
2017-09-01 11:35:00,58.79,58.82,58.79,58.8,23528.0,54.0793,54.1069,54.0793,54.0885,23528.0
2017-09-01 11:40:00,58.8,58.81,58.78,58.81,35988.0,54.0885,54.0977,54.0701,54.0977,35988.0
2017-09-01 11:45:00,58.8,58.81,58.79,58.8,18871.0,54.0885,54.0977,54.0793,54.0885,18871.0
2017-09-01 11:50:00,58.81,58.84,58.8,58.84,19475.0,54.0977,54.1253,54.0885,54.1253,19475.0
2017-09-01 11:55:00,58.83,58.86,58.83,58.86,9579.0,54.1161,54.1437,54.1161,54.1437,9579.0
2017-09-01 12:00:00,58.86,58.87,58.84,58.85,35376.0,54.1437,54.1529,54.1253,54.1345,35376.0
2017-09-01 12:05:00,58.84,58.85,58.82,58.82,29223.0,54.1253,54.1345,54.1069,54.1069,29223.0
2017-09-01 12:10:00,58.83,58.84,58.82,58.84,12690.0,54.1161,54.1253,54.1069,54.1253,12690.0
2017-09-01 12:15:00,58.85,58.86,58.84,58.85,15536.0,54.1345,54.1437,54.1253,54.1345,15536.0
2017-09-01 12:20:00,58.85,58.85,58.83,58.85,39191.0,54.1345,54.1345,54.1161,54.1345,39191.0
2017-09-01 12:25:00,58.85,58.86,58.83,58.85,161910.0,54.1345,54.1437,54.1161,54.1345,161910.0
2017-09-01 12:30:00,58.85,58.86,58.84,58.86,57814.0,54.1345,54.1437,54.1253,54.1437,57814.0
2017-09-01 12:35:00,58.86,58.86,58.84,58.86,27409.0,54.1437,54.1437,54.1253,54.1437,27409.0
2017-09-01 12:40:00,58.86,58.86,58.82,58.83,14441.0,54.1437,54.1437,54.1069,54.1161,14441.0
2017-09-01 12:45:00,58.83,58.85,58.82,58.84,47843.0,54.1161,54.1345,54.1069,54.1253,47843.0
2017-09-01 12:50:00,58.83,58.85,58.83,58.85,18984.0,54.1161,54.1345,54.1161,54.1345,18984.0
2017-09-01 12:55:00,58.85,58.85,58.81,58.82,26024.0,54.1345,54.1345,54.0977,54.1069,26024.0
2017-09-01 13:00:00,58.82,58.84,58.81,58.83,25036.0,54.1069,54.1253,54.0977,54.1161,25036.0
2017-09-01 13:05:00,58.83,58.83,58.8,58.81,15171.0,54.1161,54.1161,54.0885,54.0977,15171.0
2017-09-01 13:10:00,58.81,58.82,58.8,58.81,17692.0,54.0977,54.1069,54.0885,54.0977,17692.0
2017-09-01 13:15:00,58.81,58.81,58.78,58.79,19669.0,54.0977,54.0977,54.0701,54.0793,19669.0
2017-09-01 13:20:00,58.79,58.79,58.75,58.77,41698.0,54.0793,54.0793,54.0425,54.0609,41698.0
2017-09-01 13:25:00,58.77,58.78,58.76,58.78,18856.0,54.0609,54.0701,54.0517,54.0701,18856.0
2017-09-01 13:30:00,58.78,58.79,58.77,58.78,32538.0,54.0701,54.0793,54.0609,54.0701,32538.0
2017-09-01 13:35:00,58.78,58.8,58.77,58.8,118857.0,54.0701,54.0885,54.0609,54.0885,118857.0
2017-09-01 13:40:00,58.8,58.8,58.78,58.8,18667.0,54.0885,54.0885,54.0701,54.0885,18667.0
2017-09-01 13:45:00,58.8,58.8,58.75,58.75,36652.0,54.0885,54.0885,54.0425,54.0425,36652.0
2017-09-01 13:50:00,58.76,58.78,58.75,58.78,22838.0,54.0517,54.0701,54.0425,54.0701,22838.0
2017-09-01 13:55:00,58.78,58.8,58.77,58.8,14618.0,54.0701,54.0885,54.0609,54.0885,14618.0
2017-09-01 14:00:00,58.8,58.83,58.79,58.83,27550.0,54.0885,54.1161,54.0793,54.1161,27550.0
2017-09-01 14:05:00,58.82,58.84,58.8,58.8,18289.0,54.1069,54.1253,54.0885,54.0885,18289.0
2017-09-01 14:10:00,58.8,58.82,58.79,58.8,23384.0,54.0885,54.1069,54.0793,54.0885,23384.0
2017-09-01 14:15:00,58.8,58.81,58.78,58.8,25316.0,54.0885,54.0977,54.0701,54.0885,25316.0
2017-09-01 14:20:00,58.8,58.82,58.8,58.82,14688.0,54.0885,54.1069,54.0885,54.1069,14688.0
2017-09-01 14:25:00,58.82,58.82,58.79,58.8,30257.0,54.1069,54.1069,54.0793,54.0885,30257.0
2017-09-01 14:30:00,58.79,58.81,58.79,58.8,7563.0,54.0793,54.0977,54.0793,54.0885,7563.0
2017-09-01 14:35:00,58.8,58.81,58.79,58.79,23356.0,54.0885,54.0977,54.0793,54.0793,23356.0
2017-09-01 14:40:00,58.8,58.81,58.79,58.81,15205.0,54.0885,54.0977,54.0793,54.0977,15205.0
2017-09-01 14:45:00,58.8,58.84,58.8,58.84,23951.0,54.0885,54.1253,54.0885,54.1253,23951.0
2017-09-01 14:50:00,58.84,58.84,58.82,58.83,22129.0,54.1253,54.1253,54.1069,54.1161,22129.0
2017-09-01 14:55:00,58.83,58.84,58.82,58.84,21522.0,54.1161,54.1253,54.1069,54.1253,21522.0
2017-09-01 15:00:00,58.83,58.83,58.81,58.83,30117.0,54.1161,54.1161,54.0977,54.1161,30117.0
2017-09-01 15:05:00,58.83,58.84,58.82,58.83,19963.0,54.1161,54.1253,54.1069,54.1161,19963.0
2017-09-01 15:10:00,58.84,58.84,58.81,58.82,30744.0,54.1253,54.1253,54.0977,54.1069,30744.0
2017-09-01 15:15:00,58.82,58.85,58.81,58.85,19451.0,54.1069,54.1345,54.0977,54.1345,19451.0
2017-09-01 15:20:00,58.85,58.87,58.84,58.85,35062.0,54.1345,54.1529,54.1253,54.1345,35062.0
2017-09-01 15:25:00,58.85,58.86,58.84,58.86,35283.0,54.1345,54.1437,54.1253,54.1437,35283.0
2017-09-01 15:30:00,58.86,58.86,58.83,58.85,43733.0,54.1437,54.1437,54.1161,54.1345,43733.0
2017-09-01 15:35:00,58.85,58.85,58.83,58.84,78845.0,54.1345,54.1345,54.1161,54.1253,78845.0
2017-09-01 15:40:00,58.83,58.84,58.83,58.84,72677.0,54.1161,54.1253,54.1161,54.1253,72677.0
2017-09-01 15:45:00,58.84,58.84,58.82,58.83,168649.0,54.1253,54.1253,54.1069,54.1161,168649.0
2017-09-01 15:50:00,58.83,58.86,58.82,58.85,403440.0,54.1161,54.1437,54.1069,54.1345,403440.0
2017-09-01 15:55:00,58.85,58.85,58.79,58.79,761668.0,54.1345,54.1345,54.0793,54.0793,761668.0
2017-09-05 09:30:00,58.61,58.7,58.56,58.63,321234.0,53.9137,53.9965,53.8677,53.9321,321234.0
2017-09-05 09:35:00,58.63,58.65,58.49,58.49,199437.0,53.9321,53.9505,53.8034,53.8034,199437.0
2017-09-05 09:40:00,58.49,58.51,58.43,58.49,263054.0,53.8034,53.8218,53.7482,53.8034,263054.0
2017-09-05 09:45:00,58.5,58.61,58.45,58.58,105603.0,53.8126,53.9137,53.7666,53.8861,105603.0
2017-09-05 09:50:00,58.59,58.63,58.58,58.6,139862.0,53.8953,53.9321,53.8861,53.9045,139862.0
2017-09-05 09:55:00,58.6,58.71,58.59,58.68,245126.0,53.9045,54.0057,53.8953,53.9781,245126.0
2017-09-05 10:00:00,58.68,58.69,58.62,58.65,131975.0,53.9781,53.9873,53.9229,53.9505,131975.0
2017-09-05 10:05:00,58.66,58.68,58.61,58.65,179633.0,53.9597,53.9781,53.9137,53.9505,179633.0
2017-09-05 10:10:00,58.65,58.71,58.63,58.67,91262.0,53.9505,54.0057,53.9321,53.9689,91262.0
2017-09-05 10:15:00,58.67,58.72,58.66,58.69,66936.0,53.9689,54.0149,53.9597,53.9873,66936.0
2017-09-05 10:20:00,58.7,58.71,58.62,58.62,102729.0,53.9965,54.0057,53.9229,53.9229,102729.0
2017-09-05 10:25:00,58.63,58.64,58.58,58.61,167563.0,53.9321,53.9413,53.8861,53.9137,167563.0
2017-09-05 10:30:00,58.61,58.61,58.55,58.55,88264.0,53.9137,53.9137,53.8586,53.8586,88264.0
2017-09-05 10:35:00,58.55,58.61,58.55,58.59,61472.0,53.8586,53.9137,53.8586,53.8953,61472.0
2017-09-05 10:40:00,58.59,58.59,58.49,58.5,297573.0,53.8953,53.8953,53.8034,53.8126,297573.0
2017-09-05 10:45:00,58.5,58.52,58.47,58.51,164360.0,53.8126,53.831,53.785,53.8218,164360.0
2017-09-05 10:50:00,58.51,58.55,58.49,58.51,71693.0,53.8218,53.8586,53.8034,53.8218,71693.0
2017-09-05 10:55:00,58.51,58.53,58.48,58.5,76940.0,53.8218,53.8402,53.7942,53.8126,76940.0
2017-09-05 11:00:00,58.5,58.51,58.44,58.47,68575.0,53.8126,53.8218,53.7574,53.785,68575.0
2017-09-05 11:05:00,58.47,58.49,58.41,58.42,134808.0,53.785,53.8034,53.7298,53.739,134808.0
2017-09-05 11:10:00,58.42,58.47,58.38,58.45,55771.0,53.739,53.785,53.7022,53.7666,55771.0
2017-09-05 11:15:00,58.45,58.46,58.36,58.37,136444.0,53.7666,53.7758,53.6838,53.693,136444.0
2017-09-05 11:20:00,58.38,58.4,58.34,58.4,80241.0,53.7022,53.7206,53.6654,53.7206,80241.0
2017-09-05 11:25:00,58.4,58.4,58.37,58.38,47957.0,53.7206,53.7206,53.693,53.7022,47957.0
2017-09-05 11:30:00,58.38,58.42,58.37,58.39,51492.0,53.7022,53.739,53.693,53.7114,51492.0
2017-09-05 11:35:00,58.39,58.45,58.38,58.42,36122.0,53.7114,53.7666,53.7022,53.739,36122.0
2017-09-05 11:40:00,58.43,58.46,58.42,58.45,179903.0,53.7482,53.7758,53.739,53.7666,179903.0
2017-09-05 11:45:00,58.45,58.46,58.41,58.43,84744.0,53.7666,53.7758,53.7298,53.7482,84744.0
2017-09-05 11:50:00,58.42,58.43,58.41,58.41,37791.0,53.739,53.7482,53.7298,53.7298,37791.0
2017-09-05 11:55:00,58.41,58.45,58.4,58.44,52308.0,53.7298,53.7666,53.7206,53.7574,52308.0
2017-09-05 12:00:00,58.43,58.43,58.27,58.29,160372.0,53.7482,53.7482,53.601,53.6194,160372.0
2017-09-05 12:05:00,58.29,58.29,58.16,58.18,121057.0,53.6194,53.6194,53.4998,53.5182,121057.0
2017-09-05 12:10:00,58.18,58.21,58.11,58.14,91563.0,53.5182,53.5458,53.4538,53.4814,91563.0
2017-09-05 12:15:00,58.14,58.17,58.12,58.13,119333.0,53.4814,53.509,53.463,53.4722,119333.0
2017-09-05 12:20:00,58.13,58.2,58.1,58.17,71568.0,53.4722,53.5366,53.4446,53.509,71568.0
2017-09-05 12:25:00,58.16,58.16,58.08,58.08,131811.0,53.4998,53.4998,53.4262,53.4262,131811.0
2017-09-05 12:30:00,58.08,58.08,57.91,57.94,256701.0,53.4262,53.4262,53.2698,53.2974,256701.0
2017-09-05 12:35:00,57.94,58.06,57.94,58.04,206086.0,53.2974,53.4078,53.2974,53.3894,206086.0
2017-09-05 12:40:00,58.04,58.06,58.01,58.04,94207.0,53.3894,53.4078,53.3618,53.3894,94207.0
2017-09-05 12:45:00,58.04,58.04,57.94,57.98,149021.0,53.3894,53.3894,53.2974,53.3342,149021.0
2017-09-05 12:50:00,57.98,58.01,57.94,58.01,145831.0,53.3342,53.3618,53.2974,53.3618,145831.0
2017-09-05 12:55:00,58.02,58.07,58.01,58.05,63372.0,53.371,53.417,53.3618,53.3986,63372.0
2017-09-05 13:00:00,58.05,58.05,57.87,57.91,240045.0,53.3986,53.3986,53.233,53.2698,240045.0
2017-09-05 13:05:00,57.91,57.93,57.87,57.87,117734.0,53.2698,53.2882,53.233,53.233,117734.0
2017-09-05 13:10:00,57.88,57.93,57.88,57.91,132621.0,53.2422,53.2882,53.2422,53.2698,132621.0
2017-09-05 13:15:00,57.91,58.03,57.89,58.03,107789.0,53.2698,53.3802,53.2514,53.3802,107789.0
2017-09-05 13:20:00,58.03,58.06,58.01,58.05,109701.0,53.3802,53.4078,53.3618,53.3986,109701.0
2017-09-05 13:25:00,58.05,58.06,58.01,58.03,84405.0,53.3986,53.4078,53.3618,53.3802,84405.0
2017-09-05 13:30:00,58.03,58.04,57.99,58.0,79037.0,53.3802,53.3894,53.3434,53.3526,79037.0
2017-09-05 13:35:00,58.01,58.14,58.0,58.11,109401.0,53.3618,53.4814,53.3526,53.4538,109401.0
2017-09-05 13:40:00,58.11,58.14,58.1,58.11,89383.0,53.4538,53.4814,53.4446,53.4538,89383.0
2017-09-05 13:45:00,58.1,58.12,58.07,58.09,85599.0,53.4446,53.463,53.417,53.4354,85599.0
2017-09-05 13:50:00,58.09,58.17,58.09,58.17,89445.0,53.4354,53.509,53.4354,53.509,89445.0
2017-09-05 13:55:00,58.17,58.18,58.13,58.17,65213.0,53.509,53.5182,53.4722,53.509,65213.0
2017-09-05 14:00:00,58.17,58.22,58.15,58.21,130132.0,53.509,53.555,53.4906,53.5458,130132.0
2017-09-05 14:05:00,58.21,58.21,58.16,58.19,73641.0,53.5458,53.5458,53.4998,53.5274,73641.0
2017-09-05 14:10:00,58.19,58.2,58.16,58.16,111348.0,53.5274,53.5366,53.4998,53.4998,111348.0
2017-09-05 14:15:00,58.16,58.16,58.11,58.15,80238.0,53.4998,53.4998,53.4538,53.4906,80238.0
2017-09-05 14:20:00,58.14,58.25,58.14,58.21,151101.0,53.4814,53.5826,53.4814,53.5458,151101.0
2017-09-05 14:25:00,58.21,58.27,58.21,58.24,75504.0,53.5458,53.601,53.5458,53.5734,75504.0
2017-09-05 14:30:00,58.24,58.28,58.23,58.24,71320.0,53.5734,53.6102,53.5642,53.5734,71320.0
2017-09-05 14:35:00,58.24,58.27,58.22,58.24,81038.0,53.5734,53.601,53.555,53.5734,81038.0
2017-09-05 14:40:00,58.23,58.24,58.21,58.23,223819.0,53.5642,53.5734,53.5458,53.5642,223819.0
2017-09-05 14:45:00,58.23,58.26,58.19,58.21,123931.0,53.5642,53.5918,53.5274,53.5458,123931.0
2017-09-05 14:50:00,58.2,58.21,58.17,58.18,63377.0,53.5366,53.5458,53.509,53.5182,63377.0
2017-09-05 14:55:00,58.18,58.21,58.16,58.2,67527.0,53.5182,53.5458,53.4998,53.5366,67527.0
2017-09-05 15:00:00,58.2,58.25,58.19,58.22,55016.0,53.5366,53.5826,53.5274,53.555,55016.0
2017-09-05 15:05:00,58.21,58.21,58.14,58.19,115176.0,53.5458,53.5458,53.4814,53.5274,115176.0
2017-09-05 15:10:00,58.2,58.21,58.15,58.21,50718.0,53.5366,53.5458,53.4906,53.5458,50718.0
2017-09-05 15:15:00,58.21,58.24,58.18,58.22,112173.0,53.5458,53.5734,53.5182,53.555,112173.0
2017-09-05 15:20:00,58.22,58.22,58.18,58.18,82321.0,53.555,53.555,53.5182,53.5182,82321.0
2017-09-05 15:25:00,58.19,58.27,58.18,58.27,140699.0,53.5274,53.601,53.5182,53.601,140699.0
2017-09-05 15:30:00,58.27,58.31,58.27,58.3,172954.0,53.601,53.6378,53.601,53.6286,172954.0
2017-09-05 15:35:00,58.3,58.3,58.21,58.24,190771.0,53.6286,53.6286,53.5458,53.5734,190771.0
2017-09-05 15:40:00,58.23,58.24,58.17,58.21,245778.0,53.5642,53.5734,53.509,53.5458,245778.0
2017-09-05 15:45:00,58.21,58.25,58.19,58.25,177656.0,53.5458,53.5826,53.5274,53.5826,177656.0
2017-09-05 15:50:00,58.25,58.29,58.21,58.29,494765.0,53.5826,53.6194,53.5458,53.6194,494765.0
2017-09-05 15:55:00,58.29,58.31,58.25,58.27,1489903.0,53.6194,53.6378,53.5826,53.601,1489903.0
2017-09-06 09:30:00,58.44,58.52,58.43,58.43,223118.0,53.7574,53.831,53.7482,53.7482,223118.0
2017-09-06 09:35:00,58.43,58.46,58.34,58.36,183365.0,53.7482,53.7758,53.6654,53.6838,183365.0
2017-09-06 09:40:00,58.35,58.39,58.32,58.37,105222.0,53.6746,53.7114,53.647,53.693,105222.0
2017-09-06 09:45:00,58.37,58.4,58.34,58.35,169114.0,53.693,53.7206,53.6654,53.6746,169114.0
2017-09-06 09:50:00,58.35,58.38,58.31,58.35,84397.0,53.6746,53.7022,53.6378,53.6746,84397.0
2017-09-06 09:55:00,58.36,58.44,58.34,58.41,85272.0,53.6838,53.7574,53.6654,53.7298,85272.0
2017-09-06 10:00:00,58.41,58.45,58.39,58.4,152838.0,53.7298,53.7666,53.7114,53.7206,152838.0
2017-09-06 10:05:00,58.4,58.47,58.38,58.41,105600.0,53.7206,53.785,53.7022,53.7298,105600.0
2017-09-06 10:10:00,58.41,58.44,58.34,58.34,85864.0,53.7298,53.7574,53.6654,53.6654,85864.0
2017-09-06 10:15:00,58.34,58.37,58.26,58.27,129750.0,53.6654,53.693,53.5918,53.601,129750.0
2017-09-06 10:20:00,58.27,58.29,58.23,58.25,111523.0,53.601,53.6194,53.5642,53.5826,111523.0
2017-09-06 10:25:00,58.26,58.28,58.22,58.27,74710.0,53.5918,53.6102,53.555,53.601,74710.0
2017-09-06 10:30:00,58.27,58.32,58.23,58.31,105298.0,53.601,53.647,53.5642,53.6378,105298.0
2017-09-06 10:35:00,58.31,58.32,58.2,58.22,93321.0,53.6378,53.647,53.5366,53.555,93321.0
2017-09-06 10:40:00,58.23,58.25,58.19,58.22,103846.0,53.5642,53.5826,53.5274,53.555,103846.0
2017-09-06 10:45:00,58.21,58.28,58.13,58.27,295899.0,53.5458,53.6102,53.4722,53.601,295899.0
2017-09-06 10:50:00,58.26,58.27,58.21,58.25,70895.0,53.5918,53.601,53.5458,53.5826,70895.0
2017-09-06 10:55:00,58.26,58.28,58.21,58.27,121214.0,53.5918,53.6102,53.5458,53.601,121214.0
2017-09-06 11:00:00,58.26,58.27,58.22,58.23,60426.0,53.5918,53.601,53.555,53.5642,60426.0
2017-09-06 11:05:00,58.22,58.23,58.12,58.13,115651.0,53.555,53.5642,53.463,53.4722,115651.0
2017-09-06 11:10:00,58.12,58.14,58.06,58.09,118192.0,53.463,53.4814,53.4078,53.4354,118192.0
2017-09-06 11:15:00,58.09,58.15,58.08,58.14,59109.0,53.4354,53.4906,53.4262,53.4814,59109.0
2017-09-06 11:20:00,58.14,58.17,58.14,58.16,61031.0,53.4814,53.509,53.4814,53.4998,61031.0
2017-09-06 11:25:00,58.17,58.19,58.16,58.17,61628.0,53.509,53.5274,53.4998,53.509,61628.0
2017-09-06 11:30:00,58.17,58.21,58.14,58.2,48682.0,53.509,53.5458,53.4814,53.5366,48682.0
2017-09-06 11:35:00,58.2,58.24,58.18,58.22,93215.0,53.5366,53.5734,53.5182,53.555,93215.0
2017-09-06 11:40:00,58.23,58.24,58.2,58.22,55267.0,53.5642,53.5734,53.5366,53.555,55267.0
2017-09-06 11:45:00,58.22,58.24,58.21,58.24,190821.0,53.555,53.5734,53.5458,53.5734,190821.0
2017-09-06 11:50:00,58.24,58.24,58.2,58.23,153129.0,53.5734,53.5734,53.5366,53.5642,153129.0
2017-09-06 11:55:00,58.23,58.27,58.23,58.25,47068.0,53.5642,53.601,53.5642,53.5826,47068.0
2017-09-06 12:00:00,58.24,58.25,58.2,58.23,56734.0,53.5734,53.5826,53.5366,53.5642,56734.0
2017-09-06 12:05:00,58.23,58.25,58.22,58.22,123026.0,53.5642,53.5826,53.555,53.555,123026.0
2017-09-06 12:10:00,58.22,58.25,58.21,58.23,63993.0,53.555,53.5826,53.5458,53.5642,63993.0
2017-09-06 12:15:00,58.24,58.26,58.22,58.26,35183.0,53.5734,53.5918,53.555,53.5918,35183.0
2017-09-06 12:20:00,58.25,58.27,58.23,58.23,65391.0,53.5826,53.601,53.5642,53.5642,65391.0
2017-09-06 12:25:00,58.23,58.3,58.23,58.3,33142.0,53.5642,53.6286,53.5642,53.6286,33142.0
2017-09-06 12:30:00,58.3,58.3,58.24,58.26,36377.0,53.6286,53.6286,53.5734,53.5918,36377.0
2017-09-06 12:35:00,58.25,58.27,58.25,58.26,25813.0,53.5826,53.601,53.5826,53.5918,25813.0
2017-09-06 12:40:00,58.27,58.28,58.25,58.28,49404.0,53.601,53.6102,53.5826,53.6102,49404.0
2017-09-06 12:45:00,58.28,58.29,58.25,58.26,49783.0,53.6102,53.6194,53.5826,53.5918,49783.0
2017-09-06 12:50:00,58.27,58.32,58.27,58.32,34669.0,53.601,53.647,53.601,53.647,34669.0
2017-09-06 12:55:00,58.32,58.33,58.29,58.32,81649.0,53.647,53.6562,53.6194,53.647,81649.0
2017-09-06 13:00:00,58.32,58.35,58.31,58.35,35905.0,53.647,53.6746,53.6378,53.6746,35905.0
2017-09-06 13:05:00,58.35,58.38,58.33,58.34,144972.0,53.6746,53.7022,53.6562,53.6654,144972.0
2017-09-06 13:10:00,58.34,58.4,58.33,58.38,140968.0,53.6654,53.7206,53.6562,53.7022,140968.0
2017-09-06 13:15:00,58.38,58.39,58.33,58.34,95474.0,53.7022,53.7114,53.6562,53.6654,95474.0
2017-09-06 13:20:00,58.34,58.36,58.33,58.34,97501.0,53.6654,53.6838,53.6562,53.6654,97501.0
2017-09-06 13:25:00,58.34,58.35,58.31,58.33,68413.0,53.6654,53.6746,53.6378,53.6562,68413.0
2017-09-06 13:30:00,58.33,58.36,58.32,58.33,25691.0,53.6562,53.6838,53.647,53.6562,25691.0
2017-09-06 13:35:00,58.34,58.38,58.32,58.35,638406.0,53.6654,53.7022,53.647,53.6746,638406.0
2017-09-06 13:40:00,58.35,58.36,58.33,58.34,32780.0,53.6746,53.6838,53.6562,53.6654,32780.0
2017-09-06 13:45:00,58.34,58.35,58.31,58.33,29842.0,53.6654,53.6746,53.6378,53.6562,29842.0
2017-09-06 13:50:00,58.33,58.35,58.32,58.32,162471.0,53.6562,53.6746,53.647,53.647,162471.0
2017-09-06 13:55:00,58.32,58.33,58.28,58.3,176496.0,53.647,53.6562,53.6102,53.6286,176496.0
2017-09-06 14:00:00,58.3,58.33,58.3,58.32,47603.0,53.6286,53.6562,53.6286,53.647,47603.0
2017-09-06 14:05:00,58.33,58.37,58.32,58.37,28549.0,53.6562,53.693,53.647,53.693,28549.0
2017-09-06 14:10:00,58.37,58.39,58.35,58.36,77450.0,53.693,53.7114,53.6746,53.6838,77450.0
2017-09-06 14:15:00,58.36,58.37,58.34,58.37,42080.0,53.6838,53.693,53.6654,53.693,42080.0
2017-09-06 14:20:00,58.37,58.39,58.35,58.38,72874.0,53.693,53.7114,53.6746,53.7022,72874.0
2017-09-06 14:25:00,58.38,58.4,58.37,58.38,41146.0,53.7022,53.7206,53.693,53.7022,41146.0
2017-09-06 14:30:00,58.38,58.39,58.35,58.37,31843.0,53.7022,53.7114,53.6746,53.693,31843.0
2017-09-06 14:35:00,58.37,58.39,58.35,58.37,21697.0,53.693,53.7114,53.6746,53.693,21697.0
2017-09-06 14:40:00,58.37,58.37,58.32,58.33,33241.0,53.693,53.693,53.647,53.6562,33241.0
2017-09-06 14:45:00,58.33,58.35,58.29,58.29,56911.0,53.6562,53.6746,53.6194,53.6194,56911.0
2017-09-06 14:50:00,58.3,58.34,58.28,58.34,66158.0,53.6286,53.6654,53.6102,53.6654,66158.0
2017-09-06 14:55:00,58.33,58.36,58.33,58.35,92233.0,53.6562,53.6838,53.6562,53.6746,92233.0
2017-09-06 15:00:00,58.35,58.37,58.33,58.36,67054.0,53.6746,53.693,53.6562,53.6838,67054.0
2017-09-06 15:05:00,58.36,58.4,58.35,58.38,44633.0,53.6838,53.7206,53.6746,53.7022,44633.0
2017-09-06 15:10:00,58.39,58.39,58.36,58.37,34831.0,53.7114,53.7114,53.6838,53.693,34831.0
2017-09-06 15:15:00,58.37,58.39,58.36,58.39,36568.0,53.693,53.7114,53.6838,53.7114,36568.0
2017-09-06 15:20:00,58.39,58.41,58.38,58.4,74886.0,53.7114,53.7298,53.7022,53.7206,74886.0
2017-09-06 15:25:00,58.4,58.43,58.4,58.42,58184.0,53.7206,53.7482,53.7206,53.739,58184.0
2017-09-06 15:30:00,58.41,58.42,58.38,58.39,53097.0,53.7298,53.739,53.7022,53.7114,53097.0
2017-09-06 15:35:00,58.39,58.39,58.36,58.38,80691.0,53.7114,53.7114,53.6838,53.7022,80691.0
2017-09-06 15:40:00,58.38,58.41,58.37,58.37,122705.0,53.7022,53.7298,53.693,53.693,122705.0
2017-09-06 15:45:00,58.37,58.39,58.35,58.35,208754.0,53.693,53.7114,53.6746,53.6746,208754.0
2017-09-06 15:50:00,58.36,58.36,58.31,58.32,296535.0,53.6838,53.6838,53.6378,53.647,296535.0
2017-09-06 15:55:00,58.32,58.32,58.29,58.31,1091406.0,53.647,53.647,53.6194,53.6378,1091406.0
2017-09-07 09:30:00,58.5,58.53,58.43,58.43,118290.0,53.8126,53.8402,53.7482,53.7482,118290.0
2017-09-07 09:35:00,58.43,58.48,58.39,58.47,98068.0,53.7482,53.7942,53.7114,53.785,98068.0
2017-09-07 09:40:00,58.47,58.48,58.41,58.45,71055.0,53.785,53.7942,53.7298,53.7666,71055.0
2017-09-07 09:45:00,58.45,58.47,58.38,58.4,52034.0,53.7666,53.785,53.7022,53.7206,52034.0
2017-09-07 09:50:00,58.39,58.43,58.38,58.42,42918.0,53.7114,53.7482,53.7022,53.739,42918.0
2017-09-07 09:55:00,58.42,58.43,58.37,58.4,34614.0,53.739,53.7482,53.693,53.7206,34614.0
2017-09-07 10:00:00,58.4,58.41,58.3,58.3,108909.0,53.7206,53.7298,53.6286,53.6286,108909.0
2017-09-07 10:05:00,58.3,58.38,58.29,58.37,209319.0,53.6286,53.7022,53.6194,53.693,209319.0
2017-09-07 10:10:00,58.38,58.38,58.3,58.34,118315.0,53.7022,53.7022,53.6286,53.6654,118315.0
2017-09-07 10:15:00,58.35,58.39,58.33,58.36,195447.0,53.6746,53.7114,53.6562,53.6838,195447.0
2017-09-07 10:20:00,58.37,58.44,58.36,58.38,72146.0,53.693,53.7574,53.6838,53.7022,72146.0
2017-09-07 10:25:00,58.39,58.42,58.35,58.38,75512.0,53.7114,53.739,53.6746,53.7022,75512.0
2017-09-07 10:30:00,58.38,58.48,58.36,58.47,61550.0,53.7022,53.7942,53.6838,53.785,61550.0
2017-09-07 10:35:00,58.48,58.52,58.45,58.47,75126.0,53.7942,53.831,53.7666,53.785,75126.0
2017-09-07 10:40:00,58.48,58.52,58.47,58.5,66618.0,53.7942,53.831,53.785,53.8126,66618.0
2017-09-07 10:45:00,58.5,58.6,58.49,58.59,72022.0,53.8126,53.9045,53.8034,53.8953,72022.0
2017-09-07 10:50:00,58.59,58.62,58.57,58.61,299772.0,53.8953,53.9229,53.8769,53.9137,299772.0
2017-09-07 10:55:00,58.61,58.63,58.57,58.58,37812.0,53.9137,53.9321,53.8769,53.8861,37812.0
2017-09-07 11:00:00,58.58,58.61,58.57,58.59,71939.0,53.8861,53.9137,53.8769,53.8953,71939.0
2017-09-07 11:05:00,58.6,58.62,58.58,58.59,68483.0,53.9045,53.9229,53.8861,53.8953,68483.0
2017-09-07 11:10:00,58.58,58.6,58.57,58.59,41388.0,53.8861,53.9045,53.8769,53.8953,41388.0
2017-09-07 11:15:00,58.59,58.61,58.53,58.54,114008.0,53.8953,53.9137,53.8402,53.8494,114008.0
2017-09-07 11:20:00,58.54,58.55,58.51,58.54,54927.0,53.8494,53.8586,53.8218,53.8494,54927.0
2017-09-07 11:25:00,58.54,58.55,58.5,58.55,102956.0,53.8494,53.8586,53.8126,53.8586,102956.0
2017-09-07 11:30:00,58.54,58.56,58.53,58.53,37109.0,53.8494,53.8677,53.8402,53.8402,37109.0
2017-09-07 11:35:00,58.54,58.59,58.53,58.58,80322.0,53.8494,53.8953,53.8402,53.8861,80322.0
2017-09-07 11:40:00,58.59,58.6,58.57,58.59,70997.0,53.8953,53.9045,53.8769,53.8953,70997.0
2017-09-07 11:45:00,58.59,58.62,58.54,58.55,75475.0,53.8953,53.9229,53.8494,53.8586,75475.0
2017-09-07 11:50:00,58.56,58.58,58.53,58.55,38129.0,53.8677,53.8861,53.8402,53.8586,38129.0
2017-09-07 11:55:00,58.55,58.55,58.51,58.52,33465.0,53.8586,53.8586,53.8218,53.831,33465.0
2017-09-07 12:00:00,58.52,58.53,58.49,58.52,149898.0,53.831,53.8402,53.8034,53.831,149898.0
2017-09-07 12:05:00,58.51,58.57,58.51,58.57,64204.0,53.8218,53.8769,53.8218,53.8769,64204.0
2017-09-07 12:10:00,58.57,58.6,58.53,58.56,43079.0,53.8769,53.9045,53.8402,53.8677,43079.0
2017-09-07 12:15:00,58.55,58.57,58.52,58.56,47624.0,53.8586,53.8769,53.831,53.8677,47624.0
2017-09-07 12:20:00,58.57,58.57,58.55,58.57,27485.0,53.8769,53.8769,53.8586,53.8769,27485.0
2017-09-07 12:25:00,58.57,58.58,58.48,58.48,159111.0,53.8769,53.8861,53.7942,53.7942,159111.0
2017-09-07 12:30:00,58.49,58.54,58.39,58.43,139471.0,53.8034,53.8494,53.7114,53.7482,139471.0
2017-09-07 12:35:00,58.43,58.49,58.42,58.47,61167.0,53.7482,53.8034,53.739,53.785,61167.0
2017-09-07 12:40:00,58.48,58.49,58.44,58.48,73660.0,53.7942,53.8034,53.7574,53.7942,73660.0
2017-09-07 12:45:00,58.48,58.51,58.43,58.45,69539.0,53.7942,53.8218,53.7482,53.7666,69539.0
2017-09-07 12:50:00,58.45,58.46,58.41,58.43,71996.0,53.7666,53.7758,53.7298,53.7482,71996.0
2017-09-07 12:55:00,58.43,58.48,58.41,58.47,148953.0,53.7482,53.7942,53.7298,53.785,148953.0
2017-09-07 13:00:00,58.47,58.51,58.46,58.51,60643.0,53.785,53.8218,53.7758,53.8218,60643.0
2017-09-07 13:05:00,58.51,58.52,58.49,58.5,31609.0,53.8218,53.831,53.8034,53.8126,31609.0
2017-09-07 13:10:00,58.5,58.55,58.49,58.54,74346.0,53.8126,53.8586,53.8034,53.8494,74346.0
2017-09-07 13:15:00,58.54,58.54,58.52,58.53,23141.0,53.8494,53.8494,53.831,53.8402,23141.0
2017-09-07 13:20:00,58.53,58.54,58.5,58.51,33617.0,53.8402,53.8494,53.8126,53.8218,33617.0
2017-09-07 13:25:00,58.52,58.55,58.51,58.54,36953.0,53.831,53.8586,53.8218,53.8494,36953.0
2017-09-07 13:30:00,58.54,58.56,58.54,58.56,47396.0,53.8494,53.8677,53.8494,53.8677,47396.0
2017-09-07 13:35:00,58.56,58.57,58.54,58.55,29200.0,53.8677,53.8769,53.8494,53.8586,29200.0
2017-09-07 13:40:00,58.55,58.56,58.53,58.56,39138.0,53.8586,53.8677,53.8402,53.8677,39138.0
2017-09-07 13:45:00,58.56,58.57,58.54,58.55,58706.0,53.8677,53.8769,53.8494,53.8586,58706.0
2017-09-07 13:50:00,58.55,58.57,58.53,58.55,41577.0,53.8586,53.8769,53.8402,53.8586,41577.0
2017-09-07 13:55:00,58.55,58.55,58.52,58.55,37731.0,53.8586,53.8586,53.831,53.8586,37731.0
2017-09-07 14:00:00,58.54,58.55,58.52,58.53,52053.0,53.8494,53.8586,53.831,53.8402,52053.0
2017-09-07 14:05:00,58.54,58.56,58.53,58.55,53981.0,53.8494,53.8677,53.8402,53.8586,53981.0
2017-09-07 14:10:00,58.55,58.57,58.55,58.55,47649.0,53.8586,53.8769,53.8586,53.8586,47649.0
2017-09-07 14:15:00,58.55,58.56,58.53,58.55,57876.0,53.8586,53.8677,53.8402,53.8586,57876.0
2017-09-07 14:20:00,58.55,58.56,58.53,58.55,50817.0,53.8586,53.8677,53.8402,53.8586,50817.0
2017-09-07 14:25:00,58.55,58.56,58.53,58.54,49398.0,53.8586,53.8677,53.8402,53.8494,49398.0
2017-09-07 14:30:00,58.54,58.55,58.5,58.51,65283.0,53.8494,53.8586,53.8126,53.8218,65283.0
2017-09-07 14:35:00,58.51,58.53,58.5,58.53,54409.0,53.8218,53.8402,53.8126,53.8402,54409.0
2017-09-07 14:40:00,58.53,58.53,58.5,58.5,36366.0,53.8402,53.8402,53.8126,53.8126,36366.0
2017-09-07 14:45:00,58.51,58.51,58.48,58.49,54173.0,53.8218,53.8218,53.7942,53.8034,54173.0
2017-09-07 14:50:00,58.49,58.51,58.48,58.51,57932.0,53.8034,53.8218,53.7942,53.8218,57932.0
2017-09-07 14:55:00,58.5,58.52,58.49,58.52,62645.0,53.8126,53.831,53.8034,53.831,62645.0
2017-09-07 15:00:00,58.52,58.53,58.48,58.49,78589.0,53.831,53.8402,53.7942,53.8034,78589.0
2017-09-07 15:05:00,58.49,58.53,58.48,58.53,62379.0,53.8034,53.8402,53.7942,53.8402,62379.0
2017-09-07 15:10:00,58.53,58.53,58.51,58.52,50323.0,53.8402,53.8402,53.8218,53.831,50323.0
2017-09-07 15:15:00,58.51,58.53,58.51,58.52,34379.0,53.8218,53.8402,53.8218,53.831,34379.0
2017-09-07 15:20:00,58.52,58.52,58.44,58.45,60865.0,53.831,53.831,53.7574,53.7666,60865.0
2017-09-07 15:25:00,58.46,58.47,58.45,58.46,48025.0,53.7758,53.785,53.7666,53.7758,48025.0
2017-09-07 15:30:00,58.46,58.48,58.45,58.45,64800.0,53.7758,53.7942,53.7666,53.7666,64800.0
2017-09-07 15:35:00,58.46,58.5,58.45,58.48,80637.0,53.7758,53.8126,53.7666,53.7942,80637.0
2017-09-07 15:40:00,58.49,58.5,58.48,58.5,165925.0,53.8034,53.8126,53.7942,53.8126,165925.0
2017-09-07 15:45:00,58.49,58.52,58.47,58.51,140916.0,53.8034,53.831,53.785,53.8218,140916.0
2017-09-07 15:50:00,58.51,58.52,58.47,58.5,244861.0,53.8218,53.831,53.785,53.8126,244861.0
2017-09-07 15:55:00,58.51,58.52,58.48,58.51,856876.0,53.8218,53.831,53.7942,53.8218,856876.0
2017-09-08 09:30:00,58.42,58.5,58.39,58.42,89314.0,53.739,53.8126,53.7114,53.739,89314.0
2017-09-08 09:35:00,58.42,58.45,58.36,58.37,102952.0,53.739,53.7666,53.6838,53.693,102952.0
2017-09-08 09:40:00,58.37,58.4,58.31,58.37,94554.0,53.693,53.7206,53.6378,53.693,94554.0
2017-09-08 09:45:00,58.37,58.38,58.28,58.3,66783.0,53.693,53.7022,53.6102,53.6286,66783.0
2017-09-08 09:50:00,58.3,58.35,58.25,58.27,109962.0,53.6286,53.6746,53.5826,53.601,109962.0
2017-09-08 09:55:00,58.27,58.33,58.25,58.33,106923.0,53.601,53.6562,53.5826,53.6562,106923.0
2017-09-08 10:00:00,58.33,58.35,58.3,58.3,52719.0,53.6562,53.6746,53.6286,53.6286,52719.0
2017-09-08 10:05:00,58.31,58.33,58.28,58.29,102109.0,53.6378,53.6562,53.6102,53.6194,102109.0
2017-09-08 10:10:00,58.28,58.29,58.21,58.23,76176.0,53.6102,53.6194,53.5458,53.5642,76176.0
2017-09-08 10:15:00,58.23,58.28,58.21,58.26,73533.0,53.5642,53.6102,53.5458,53.5918,73533.0
2017-09-08 10:20:00,58.26,58.26,58.22,58.23,46587.0,53.5918,53.5918,53.555,53.5642,46587.0
2017-09-08 10:25:00,58.24,58.29,58.23,58.27,59986.0,53.5734,53.6194,53.5642,53.601,59986.0
2017-09-08 10:30:00,58.26,58.26,58.22,58.24,51963.0,53.5918,53.5918,53.555,53.5734,51963.0
2017-09-08 10:35:00,58.25,58.26,58.21,58.21,50237.0,53.5826,53.5918,53.5458,53.5458,50237.0
2017-09-08 10:40:00,58.21,58.24,58.18,58.2,75633.0,53.5458,53.5734,53.5182,53.5366,75633.0
2017-09-08 10:45:00,58.2,58.26,58.19,58.25,69616.0,53.5366,53.5918,53.5274,53.5826,69616.0
2017-09-08 10:50:00,58.25,58.26,58.21,58.21,116355.0,53.5826,53.5918,53.5458,53.5458,116355.0
2017-09-08 10:55:00,58.21,58.26,58.2,58.25,114480.0,53.5458,53.5918,53.5366,53.5826,114480.0
2017-09-08 11:00:00,58.25,58.32,58.24,58.32,81310.0,53.5826,53.647,53.5734,53.647,81310.0
2017-09-08 11:05:00,58.32,58.33,58.31,58.31,69853.0,53.647,53.6562,53.6378,53.6378,69853.0
2017-09-08 11:10:00,58.31,58.32,58.28,58.28,27526.0,53.6378,53.647,53.6102,53.6102,27526.0
2017-09-08 11:15:00,58.28,58.3,58.24,58.25,53813.0,53.6102,53.6286,53.5734,53.5826,53813.0
2017-09-08 11:20:00,58.25,58.28,58.24,58.27,68992.0,53.5826,53.6102,53.5734,53.601,68992.0
2017-09-08 11:25:00,58.27,58.31,58.25,58.3,49069.0,53.601,53.6378,53.5826,53.6286,49069.0
2017-09-08 11:30:00,58.31,58.32,58.25,58.26,55729.0,53.6378,53.647,53.5826,53.5918,55729.0
2017-09-08 11:35:00,58.26,58.28,58.23,58.24,136712.0,53.5918,53.6102,53.5642,53.5734,136712.0
2017-09-08 11:40:00,58.25,58.27,58.2,58.21,60029.0,53.5826,53.601,53.5366,53.5458,60029.0
2017-09-08 11:45:00,58.21,58.22,58.2,58.22,27747.0,53.5458,53.555,53.5366,53.555,27747.0
2017-09-08 11:50:00,58.21,58.24,58.18,58.23,54119.0,53.5458,53.5734,53.5182,53.5642,54119.0
2017-09-08 11:55:00,58.23,58.25,58.22,58.22,55919.0,53.5642,53.5826,53.555,53.555,55919.0
2017-09-08 12:00:00,58.22,58.25,58.22,58.22,44275.0,53.555,53.5826,53.555,53.555,44275.0
2017-09-08 12:05:00,58.22,58.24,58.22,58.23,28937.0,53.555,53.5734,53.555,53.5642,28937.0
2017-09-08 12:10:00,58.23,58.25,58.21,58.22,66466.0,53.5642,53.5826,53.5458,53.555,66466.0
2017-09-08 12:15:00,58.21,58.22,58.19,58.19,29480.0,53.5458,53.555,53.5274,53.5274,29480.0
2017-09-08 12:20:00,58.19,58.21,58.17,58.18,19843.0,53.5274,53.5458,53.509,53.5182,19843.0
2017-09-08 12:25:00,58.18,58.22,58.17,58.22,55517.0,53.5182,53.555,53.509,53.555,55517.0
2017-09-08 12:30:00,58.21,58.26,58.21,58.25,47110.0,53.5458,53.5918,53.5458,53.5826,47110.0
2017-09-08 12:35:00,58.25,58.26,58.24,58.25,25440.0,53.5826,53.5918,53.5734,53.5826,25440.0
2017-09-08 12:40:00,58.25,58.26,58.23,58.25,46170.0,53.5826,53.5918,53.5642,53.5826,46170.0
2017-09-08 12:45:00,58.25,58.25,58.23,58.24,39236.0,53.5826,53.5826,53.5642,53.5734,39236.0
2017-09-08 12:50:00,58.24,58.25,58.23,58.24,30913.0,53.5734,53.5826,53.5642,53.5734,30913.0
2017-09-08 12:55:00,58.24,58.25,58.19,58.21,49785.0,53.5734,53.5826,53.5274,53.5458,49785.0
2017-09-08 13:00:00,58.21,58.22,58.19,58.2,34102.0,53.5458,53.555,53.5274,53.5366,34102.0
2017-09-08 13:05:00,58.2,58.22,58.19,58.21,18088.0,53.5366,53.555,53.5274,53.5458,18088.0
2017-09-08 13:10:00,58.21,58.23,58.2,58.22,28829.0,53.5458,53.5642,53.5366,53.555,28829.0
2017-09-08 13:15:00,58.22,58.24,58.21,58.24,23877.0,53.555,53.5734,53.5458,53.5734,23877.0
2017-09-08 13:20:00,58.23,58.27,58.23,58.27,29726.0,53.5642,53.601,53.5642,53.601,29726.0
2017-09-08 13:25:00,58.26,58.27,58.24,58.25,46198.0,53.5918,53.601,53.5734,53.5826,46198.0
2017-09-08 13:30:00,58.25,58.25,58.2,58.21,27097.0,53.5826,53.5826,53.5366,53.5458,27097.0
2017-09-08 13:35:00,58.2,58.22,58.17,58.2,31355.0,53.5366,53.555,53.509,53.5366,31355.0
2017-09-08 13:40:00,58.2,58.21,58.19,58.2,42541.0,53.5366,53.5458,53.5274,53.5366,42541.0
2017-09-08 13:45:00,58.2,58.2,58.16,58.18,49552.0,53.5366,53.5366,53.4998,53.5182,49552.0
2017-09-08 13:50:00,58.18,58.19,58.16,58.18,27665.0,53.5182,53.5274,53.4998,53.5182,27665.0
2017-09-08 13:55:00,58.17,58.19,58.16,58.16,46279.0,53.509,53.5274,53.4998,53.4998,46279.0
2017-09-08 14:00:00,58.17,58.18,58.14,58.15,22186.0,53.509,53.5182,53.4814,53.4906,22186.0
2017-09-08 14:05:00,58.15,58.17,58.14,58.15,37525.0,53.4906,53.509,53.4814,53.4906,37525.0
2017-09-08 14:10:00,58.15,58.17,58.14,58.16,62646.0,53.4906,53.509,53.4814,53.4998,62646.0
2017-09-08 14:15:00,58.16,58.17,58.12,58.14,64387.0,53.4998,53.509,53.463,53.4814,64387.0
2017-09-08 14:20:00,58.15,58.16,58.14,58.15,34557.0,53.4906,53.4998,53.4814,53.4906,34557.0
2017-09-08 14:25:00,58.15,58.16,58.12,58.13,61007.0,53.4906,53.4998,53.463,53.4722,61007.0
2017-09-08 14:30:00,58.13,58.15,58.12,58.13,41946.0,53.4722,53.4906,53.463,53.4722,41946.0
2017-09-08 14:35:00,58.13,58.17,58.13,58.16,95401.0,53.4722,53.509,53.4722,53.4998,95401.0
2017-09-08 14:40:00,58.16,58.16,58.14,58.14,69770.0,53.4998,53.4998,53.4814,53.4814,69770.0
2017-09-08 14:45:00,58.15,58.16,58.08,58.09,64140.0,53.4906,53.4998,53.4262,53.4354,64140.0
2017-09-08 14:50:00,58.09,58.1,58.07,58.09,43441.0,53.4354,53.4446,53.417,53.4354,43441.0
2017-09-08 14:55:00,58.1,58.1,58.08,58.1,43161.0,53.4446,53.4446,53.4262,53.4446,43161.0
2017-09-08 15:00:00,58.09,58.1,58.07,58.09,108976.0,53.4354,53.4446,53.417,53.4354,108976.0
2017-09-08 15:05:00,58.09,58.11,58.07,58.1,103677.0,53.4354,53.4538,53.417,53.4446,103677.0
2017-09-08 15:10:00,58.1,58.11,58.05,58.07,89481.0,53.4446,53.4538,53.3986,53.417,89481.0
2017-09-08 15:15:00,58.07,58.07,58.03,58.03,75286.0,53.417,53.417,53.3802,53.3802,75286.0
2017-09-08 15:20:00,58.04,58.06,58.02,58.02,73246.0,53.3894,53.4078,53.371,53.371,73246.0
2017-09-08 15:25:00,58.02,58.03,58.0,58.01,112755.0,53.371,53.3802,53.3526,53.3618,112755.0
2017-09-08 15:30:00,58.01,58.02,57.98,58.02,144812.0,53.3618,53.371,53.3342,53.371,144812.0
2017-09-08 15:35:00,58.02,58.03,58.01,58.02,120608.0,53.371,53.3802,53.3618,53.371,120608.0
2017-09-08 15:40:00,58.02,58.03,57.99,58.03,172211.0,53.371,53.3802,53.3434,53.3802,172211.0
2017-09-08 15:45:00,58.03,58.06,58.02,58.05,171246.0,53.3802,53.4078,53.371,53.3986,171246.0
2017-09-08 15:50:00,58.05,58.06,58.01,58.03,244571.0,53.3986,53.4078,53.3618,53.3802,244571.0
2017-09-08 15:55:00,58.03,58.06,58.01,58.03,700196.0,53.3802,53.4078,53.3618,53.3802,700196.0
2017-09-11 09:30:00,58.49,58.57,58.49,58.54,264462.0,53.8034,53.8769,53.8034,53.8494,264462.0
2017-09-11 09:35:00,58.54,58.68,58.53,58.66,204432.0,53.8494,53.9781,53.8402,53.9597,204432.0
2017-09-11 09:40:00,58.68,58.75,58.66,58.74,102051.0,53.9781,54.0425,53.9597,54.0333,102051.0
2017-09-11 09:45:00,58.75,58.77,58.72,58.76,151855.0,54.0425,54.0609,54.0149,54.0517,151855.0
2017-09-11 09:50:00,58.75,58.8,58.74,58.79,85789.0,54.0425,54.0885,54.0333,54.0793,85789.0
2017-09-11 09:55:00,58.79,58.82,58.76,58.76,105428.0,54.0793,54.1069,54.0517,54.0517,105428.0
2017-09-11 10:00:00,58.77,58.88,58.77,58.85,98674.0,54.0609,54.1621,54.0609,54.1345,98674.0
2017-09-11 10:05:00,58.85,58.9,58.84,58.88,152606.0,54.1345,54.1805,54.1253,54.1621,152606.0
2017-09-11 10:10:00,58.88,58.9,58.85,58.87,365269.0,54.1621,54.1805,54.1345,54.1529,365269.0
2017-09-11 10:15:00,58.87,58.9,58.86,58.88,119687.0,54.1529,54.1805,54.1437,54.1621,119687.0
2017-09-11 10:20:00,58.87,58.91,58.87,58.88,66328.0,54.1529,54.1897,54.1529,54.1621,66328.0
2017-09-11 10:25:00,58.88,58.89,58.84,58.86,34051.0,54.1621,54.1713,54.1253,54.1437,34051.0
2017-09-11 10:30:00,58.86,58.88,58.82,58.83,127796.0,54.1437,54.1621,54.1069,54.1161,127796.0
2017-09-11 10:35:00,58.83,58.84,58.8,58.81,38551.0,54.1161,54.1253,54.0885,54.0977,38551.0
2017-09-11 10:40:00,58.81,58.82,58.78,58.78,46603.0,54.0977,54.1069,54.0701,54.0701,46603.0
2017-09-11 10:45:00,58.78,58.8,58.77,58.79,32146.0,54.0701,54.0885,54.0609,54.0793,32146.0
2017-09-11 10:50:00,58.79,58.8,58.76,58.77,33037.0,54.0793,54.0885,54.0517,54.0609,33037.0
2017-09-11 10:55:00,58.77,58.77,58.69,58.71,97140.0,54.0609,54.0609,53.9873,54.0057,97140.0
2017-09-11 11:00:00,58.72,58.75,58.69,58.74,58344.0,54.0149,54.0425,53.9873,54.0333,58344.0
2017-09-11 11:05:00,58.74,58.75,58.72,58.73,33990.0,54.0333,54.0425,54.0149,54.0241,33990.0
2017-09-11 11:10:00,58.73,58.75,58.7,58.71,42818.0,54.0241,54.0425,53.9965,54.0057,42818.0
2017-09-11 11:15:00,58.71,58.73,58.68,58.73,82411.0,54.0057,54.0241,53.9781,54.0241,82411.0
2017-09-11 11:20:00,58.73,58.75,58.67,58.68,97960.0,54.0241,54.0425,53.9689,53.9781,97960.0
2017-09-11 11:25:00,58.68,58.73,58.68,58.71,41415.0,53.9781,54.0241,53.9781,54.0057,41415.0
2017-09-11 11:30:00,58.72,58.77,58.71,58.76,30891.0,54.0149,54.0609,54.0057,54.0517,30891.0
2017-09-11 11:35:00,58.77,58.79,58.75,58.79,31214.0,54.0609,54.0793,54.0425,54.0793,31214.0
2017-09-11 11:40:00,58.78,58.79,58.76,58.77,54401.0,54.0701,54.0793,54.0517,54.0609,54401.0
2017-09-11 11:45:00,58.78,58.79,58.77,58.78,20944.0,54.0701,54.0793,54.0609,54.0701,20944.0
2017-09-11 11:50:00,58.77,58.78,58.75,58.78,69299.0,54.0609,54.0701,54.0425,54.0701,69299.0
2017-09-11 11:55:00,58.78,58.79,58.77,58.78,33510.0,54.0701,54.0793,54.0609,54.0701,33510.0
2017-09-11 12:00:00,58.78,58.79,58.77,58.77,21487.0,54.0701,54.0793,54.0609,54.0609,21487.0
2017-09-11 12:05:00,58.77,58.78,58.76,58.76,32163.0,54.0609,54.0701,54.0517,54.0517,32163.0
2017-09-11 12:10:00,58.77,58.8,58.76,58.8,19641.0,54.0609,54.0885,54.0517,54.0885,19641.0
2017-09-11 12:15:00,58.8,58.83,58.79,58.82,77591.0,54.0885,54.1161,54.0793,54.1069,77591.0
2017-09-11 12:20:00,58.82,58.84,58.81,58.83,52303.0,54.1069,54.1253,54.0977,54.1161,52303.0
2017-09-11 12:25:00,58.83,58.83,58.81,58.81,39702.0,54.1161,54.1161,54.0977,54.0977,39702.0
2017-09-11 12:30:00,58.81,58.82,58.8,58.82,45590.0,54.0977,54.1069,54.0885,54.1069,45590.0
2017-09-11 12:35:00,58.83,58.83,58.79,58.82,28770.0,54.1161,54.1161,54.0793,54.1069,28770.0
2017-09-11 12:40:00,58.82,58.87,58.81,58.85,52296.0,54.1069,54.1529,54.0977,54.1345,52296.0
2017-09-11 12:45:00,58.86,58.87,58.85,58.85,39263.0,54.1437,54.1529,54.1345,54.1345,39263.0
2017-09-11 12:50:00,58.86,58.86,58.83,58.85,54377.0,54.1437,54.1437,54.1161,54.1345,54377.0
2017-09-11 12:55:00,58.84,58.86,58.83,58.84,24882.0,54.1253,54.1437,54.1161,54.1253,24882.0
2017-09-11 13:00:00,58.84,58.87,58.84,58.86,50486.0,54.1253,54.1529,54.1253,54.1437,50486.0
2017-09-11 13:05:00,58.86,58.86,58.83,58.84,33416.0,54.1437,54.1437,54.1161,54.1253,33416.0
2017-09-11 13:10:00,58.85,58.86,58.83,58.84,24606.0,54.1345,54.1437,54.1161,54.1253,24606.0
2017-09-11 13:15:00,58.84,58.85,58.83,58.83,24722.0,54.1253,54.1345,54.1161,54.1161,24722.0
2017-09-11 13:20:00,58.84,58.86,58.83,58.84,23372.0,54.1253,54.1437,54.1161,54.1253,23372.0
2017-09-11 13:25:00,58.84,58.86,58.83,58.84,23171.0,54.1253,54.1437,54.1161,54.1253,23171.0
2017-09-11 13:30:00,58.84,58.86,58.83,58.86,30617.0,54.1253,54.1437,54.1161,54.1437,30617.0
2017-09-11 13:35:00,58.86,58.86,58.82,58.84,33445.0,54.1437,54.1437,54.1069,54.1253,33445.0
2017-09-11 13:40:00,58.85,58.85,58.83,58.85,11233.0,54.1345,54.1345,54.1161,54.1345,11233.0
2017-09-11 13:45:00,58.85,58.85,58.83,58.84,16530.0,54.1345,54.1345,54.1161,54.1253,16530.0
2017-09-11 13:50:00,58.84,58.86,58.84,58.86,30882.0,54.1253,54.1437,54.1253,54.1437,30882.0
2017-09-11 13:55:00,58.86,58.87,58.85,58.85,22110.0,54.1437,54.1529,54.1345,54.1345,22110.0
2017-09-11 14:00:00,58.85,58.87,58.85,58.87,41407.0,54.1345,54.1529,54.1345,54.1529,41407.0
2017-09-11 14:05:00,58.87,58.87,58.85,58.86,21056.0,54.1529,54.1529,54.1345,54.1437,21056.0
2017-09-11 14:10:00,58.87,58.88,58.85,58.86,22149.0,54.1529,54.1621,54.1345,54.1437,22149.0
2017-09-11 14:15:00,58.86,58.86,58.84,58.85,38953.0,54.1437,54.1437,54.1253,54.1345,38953.0
2017-09-11 14:20:00,58.84,58.85,58.83,58.84,24309.0,54.1253,54.1345,54.1161,54.1253,24309.0
2017-09-11 14:25:00,58.84,58.84,58.82,58.83,45293.0,54.1253,54.1253,54.1069,54.1161,45293.0
2017-09-11 14:30:00,58.83,58.83,58.8,58.82,85455.0,54.1161,54.1161,54.0885,54.1069,85455.0
2017-09-11 14:35:00,58.82,58.82,58.78,58.79,40368.0,54.1069,54.1069,54.0701,54.0793,40368.0
2017-09-11 14:40:00,58.79,58.81,58.77,58.8,70667.0,54.0793,54.0977,54.0609,54.0885,70667.0
2017-09-11 14:45:00,58.8,58.82,58.8,58.81,36557.0,54.0885,54.1069,54.0885,54.0977,36557.0
2017-09-11 14:50:00,58.81,58.83,58.81,58.83,25632.0,54.0977,54.1161,54.0977,54.1161,25632.0
2017-09-11 14:55:00,58.82,58.84,58.79,58.8,148618.0,54.1069,54.1253,54.0793,54.0885,148618.0
2017-09-11 15:00:00,58.8,58.82,58.79,58.8,97614.0,54.0885,54.1069,54.0793,54.0885,97614.0
2017-09-11 15:05:00,58.8,58.83,58.79,58.83,51965.0,54.0885,54.1161,54.0793,54.1161,51965.0
2017-09-11 15:10:00,58.83,58.85,58.82,58.84,44794.0,54.1161,54.1345,54.1069,54.1253,44794.0
2017-09-11 15:15:00,58.85,58.85,58.83,58.85,88867.0,54.1345,54.1345,54.1161,54.1345,88867.0
2017-09-11 15:20:00,58.85,58.85,58.83,58.83,41062.0,54.1345,54.1345,54.1161,54.1161,41062.0
2017-09-11 15:25:00,58.84,58.86,58.83,58.84,75231.0,54.1253,54.1437,54.1161,54.1253,75231.0
2017-09-11 15:30:00,58.84,58.84,58.82,58.82,90053.0,54.1253,54.1253,54.1069,54.1069,90053.0
2017-09-11 15:35:00,58.83,58.84,58.8,58.84,99669.0,54.1161,54.1253,54.0885,54.1253,99669.0
2017-09-11 15:40:00,58.84,58.84,58.81,58.81,232006.0,54.1253,54.1253,54.0977,54.0977,232006.0
2017-09-11 15:45:00,58.82,58.82,58.78,58.79,180127.0,54.1069,54.1069,54.0701,54.0793,180127.0
2017-09-11 15:50:00,58.79,58.82,58.78,58.82,315981.0,54.0793,54.1069,54.0701,54.1069,315981.0
2017-09-11 15:55:00,58.82,58.85,58.8,58.84,804199.0,54.1069,54.1345,54.0885,54.1253,804199.0
2017-09-12 09:30:00,59.02,59.06,58.95,59.03,310815.0,54.2909,54.3277,54.2265,54.3001,310815.0
2017-09-12 09:35:00,59.03,59.07,59.0,59.03,134891.0,54.3001,54.3369,54.2725,54.3001,134891.0
2017-09-12 09:40:00,59.02,59.02,58.9,58.95,65120.0,54.2909,54.2909,54.1805,54.2265,65120.0
2017-09-12 09:45:00,58.95,58.96,58.87,58.9,73946.0,54.2265,54.2357,54.1529,54.1805,73946.0
2017-09-12 09:50:00,58.9,58.9,58.85,58.88,89897.0,54.1805,54.1805,54.1345,54.1621,89897.0
2017-09-12 09:55:00,58.88,58.91,58.83,58.91,184151.0,54.1621,54.1897,54.1161,54.1897,184151.0
2017-09-12 10:00:00,58.91,58.92,58.83,58.84,62305.0,54.1897,54.1989,54.1161,54.1253,62305.0
2017-09-12 10:05:00,58.84,58.85,58.78,58.82,120203.0,54.1253,54.1345,54.0701,54.1069,120203.0
2017-09-12 10:10:00,58.82,58.89,58.82,58.85,60527.0,54.1069,54.1713,54.1069,54.1345,60527.0
2017-09-12 10:15:00,58.86,58.89,58.81,58.89,67217.0,54.1437,54.1713,54.0977,54.1713,67217.0
2017-09-12 10:20:00,58.89,58.89,58.81,58.82,51079.0,54.1713,54.1713,54.0977,54.1069,51079.0
2017-09-12 10:25:00,58.83,58.86,58.8,58.85,118039.0,54.1161,54.1437,54.0885,54.1345,118039.0
2017-09-12 10:30:00,58.85,58.86,58.79,58.83,66105.0,54.1345,54.1437,54.0793,54.1161,66105.0
2017-09-12 10:35:00,58.84,58.86,58.8,58.82,95610.0,54.1253,54.1437,54.0885,54.1069,95610.0
2017-09-12 10:40:00,58.82,58.84,58.81,58.82,55927.0,54.1069,54.1253,54.0977,54.1069,55927.0
2017-09-12 10:45:00,58.83,58.83,58.77,58.8,138436.0,54.1161,54.1161,54.0609,54.0885,138436.0
2017-09-12 10:50:00,58.8,58.82,58.78,58.79,406154.0,54.0885,54.1069,54.0701,54.0793,406154.0
2017-09-12 10:55:00,58.8,58.84,58.79,58.83,37413.0,54.0885,54.1253,54.0793,54.1161,37413.0
2017-09-12 11:00:00,58.83,58.88,58.82,58.88,49889.0,54.1161,54.1621,54.1069,54.1621,49889.0
2017-09-12 11:05:00,58.87,58.91,58.85,58.91,38085.0,54.1529,54.1897,54.1345,54.1897,38085.0
2017-09-12 11:10:00,58.91,58.91,58.88,58.89,23740.0,54.1897,54.1897,54.1621,54.1713,23740.0
2017-09-12 11:15:00,58.89,58.9,58.87,58.89,58525.0,54.1713,54.1805,54.1529,54.1713,58525.0
2017-09-12 11:20:00,58.9,58.9,58.86,58.87,42167.0,54.1805,54.1805,54.1437,54.1529,42167.0
2017-09-12 11:25:00,58.88,58.93,58.87,58.93,48750.0,54.1621,54.2081,54.1529,54.2081,48750.0
2017-09-12 11:30:00,58.93,58.93,58.9,58.93,40169.0,54.2081,54.2081,54.1805,54.2081,40169.0
2017-09-12 11:35:00,58.93,58.93,58.9,58.92,51158.0,54.2081,54.2081,54.1805,54.1989,51158.0
2017-09-12 11:40:00,58.93,58.93,58.88,58.89,33265.0,54.2081,54.2081,54.1621,54.1713,33265.0
2017-09-12 11:45:00,58.89,58.91,58.87,58.9,37789.0,54.1713,54.1897,54.1529,54.1805,37789.0
2017-09-12 11:50:00,58.89,58.89,58.84,58.87,72799.0,54.1713,54.1713,54.1253,54.1529,72799.0
2017-09-12 11:55:00,58.86,58.88,58.85,58.86,28742.0,54.1437,54.1621,54.1345,54.1437,28742.0
2017-09-12 12:00:00,58.86,58.9,58.86,58.87,23539.0,54.1437,54.1805,54.1437,54.1529,23539.0
2017-09-12 12:05:00,58.86,58.87,58.83,58.84,35459.0,54.1437,54.1529,54.1161,54.1253,35459.0
2017-09-12 12:10:00,58.84,58.86,58.81,58.85,30600.0,54.1253,54.1437,54.0977,54.1345,30600.0
2017-09-12 12:15:00,58.84,58.86,58.83,58.86,36171.0,54.1253,54.1437,54.1161,54.1437,36171.0
2017-09-12 12:20:00,58.86,58.88,58.86,58.88,29157.0,54.1437,54.1621,54.1437,54.1621,29157.0
2017-09-12 12:25:00,58.88,58.89,58.87,58.87,56329.0,54.1621,54.1713,54.1529,54.1529,56329.0
2017-09-12 12:30:00,58.88,58.92,58.88,58.9,85809.0,54.1621,54.1989,54.1621,54.1805,85809.0
2017-09-12 12:35:00,58.9,58.92,58.89,58.91,127354.0,54.1805,54.1989,54.1713,54.1897,127354.0
2017-09-12 12:40:00,58.91,58.91,58.87,58.89,33433.0,54.1897,54.1897,54.1529,54.1713,33433.0
2017-09-12 12:45:00,58.89,58.91,58.87,58.91,43887.0,54.1713,54.1897,54.1529,54.1897,43887.0
2017-09-12 12:50:00,58.91,58.93,58.9,58.93,25811.0,54.1897,54.2081,54.1805,54.2081,25811.0
2017-09-12 12:55:00,58.93,58.95,58.91,58.92,23424.0,54.2081,54.2265,54.1897,54.1989,23424.0
2017-09-12 13:00:00,58.91,58.97,58.91,58.96,36671.0,54.1897,54.2449,54.1897,54.2357,36671.0
2017-09-12 13:05:00,58.95,58.98,58.95,58.96,44608.0,54.2265,54.2541,54.2265,54.2357,44608.0
2017-09-12 13:10:00,58.96,58.98,58.93,58.95,42262.0,54.2357,54.2541,54.2081,54.2265,42262.0
2017-09-12 13:15:00,58.95,58.95,58.92,58.95,22311.0,54.2265,54.2265,54.1989,54.2265,22311.0
2017-09-12 13:20:00,58.95,58.96,58.94,58.94,25958.0,54.2265,54.2357,54.2173,54.2173,25958.0
2017-09-12 13:25:00,58.94,58.96,58.93,58.96,27842.0,54.2173,54.2357,54.2081,54.2357,27842.0
2017-09-12 13:30:00,58.97,59.02,58.96,59.02,36750.0,54.2449,54.2909,54.2357,54.2909,36750.0
2017-09-12 13:35:00,59.01,59.04,59.0,59.03,37187.0,54.2817,54.3093,54.2725,54.3001,37187.0
2017-09-12 13:40:00,59.04,59.07,59.03,59.06,118053.0,54.3093,54.3369,54.3001,54.3277,118053.0
2017-09-12 13:45:00,59.06,59.06,59.01,59.04,47249.0,54.3277,54.3277,54.2817,54.3093,47249.0
2017-09-12 13:50:00,59.04,59.07,59.03,59.07,21559.0,54.3093,54.3369,54.3001,54.3369,21559.0
2017-09-12 13:55:00,59.07,59.1,58.99,59.0,144754.0,54.3369,54.3645,54.2633,54.2725,144754.0
2017-09-12 14:00:00,59.01,59.04,58.99,59.03,44478.0,54.2817,54.3093,54.2633,54.3001,44478.0
2017-09-12 14:05:00,59.04,59.07,59.01,59.04,57796.0,54.3093,54.3369,54.2817,54.3093,57796.0
2017-09-12 14:10:00,59.04,59.05,58.99,59.02,616252.0,54.3093,54.3185,54.2633,54.2909,616252.0
2017-09-12 14:15:00,59.02,59.07,58.99,59.03,145558.0,54.2909,54.3369,54.2633,54.3001,145558.0
2017-09-12 14:20:00,59.04,59.04,58.94,58.97,128212.0,54.3093,54.3093,54.2173,54.2449,128212.0
2017-09-12 14:25:00,58.97,58.99,58.93,58.95,81176.0,54.2449,54.2633,54.2081,54.2265,81176.0
2017-09-12 14:30:00,58.95,58.97,58.92,58.93,39119.0,54.2265,54.2449,54.1989,54.2081,39119.0
2017-09-12 14:35:00,58.92,58.92,58.79,58.83,195154.0,54.1989,54.1989,54.0793,54.1161,195154.0
2017-09-12 14:40:00,58.83,58.85,58.76,58.84,148232.0,54.1161,54.1345,54.0517,54.1253,148232.0
2017-09-12 14:45:00,58.85,58.89,58.83,58.84,200841.0,54.1345,54.1713,54.1161,54.1253,200841.0
2017-09-12 14:50:00,58.84,58.87,58.79,58.8,133425.0,54.1253,54.1529,54.0793,54.0885,133425.0
2017-09-12 14:55:00,58.8,58.84,58.79,58.8,72001.0,54.0885,54.1253,54.0793,54.0885,72001.0
2017-09-12 15:00:00,58.8,58.81,58.72,58.8,117642.0,54.0885,54.0977,54.0149,54.0885,117642.0
2017-09-12 15:05:00,58.8,58.82,58.75,58.82,124446.0,54.0885,54.1069,54.0425,54.1069,124446.0
2017-09-12 15:10:00,58.82,58.83,58.78,58.8,83616.0,54.1069,54.1161,54.0701,54.0885,83616.0
2017-09-12 15:15:00,58.8,58.84,58.8,58.82,57136.0,54.0885,54.1253,54.0885,54.1069,57136.0
2017-09-12 15:20:00,58.82,58.87,58.81,58.86,67872.0,54.1069,54.1529,54.0977,54.1437,67872.0
2017-09-12 15:25:00,58.86,58.89,58.85,58.87,60090.0,54.1437,54.1713,54.1345,54.1529,60090.0
2017-09-12 15:30:00,58.87,58.9,58.85,58.89,83880.0,54.1529,54.1805,54.1345,54.1713,83880.0
2017-09-12 15:35:00,58.89,58.92,58.88,58.91,100197.0,54.1713,54.1989,54.1621,54.1897,100197.0
2017-09-12 15:40:00,58.91,58.91,58.89,58.9,84876.0,54.1897,54.1897,54.1713,54.1805,84876.0
2017-09-12 15:45:00,58.9,58.92,58.89,58.9,181262.0,54.1805,54.1989,54.1713,54.1805,181262.0
2017-09-12 15:50:00,58.9,58.96,58.9,58.93,232307.0,54.1805,54.2357,54.1805,54.2081,232307.0
2017-09-12 15:55:00,58.94,58.99,58.92,58.99,559043.0,54.2173,54.2633,54.1989,54.2633,559043.0
2017-09-13 09:30:00,58.84,58.92,58.77,58.81,160078.0,54.1253,54.1989,54.0609,54.0977,160078.0
2017-09-13 09:35:00,58.81,58.86,58.78,58.86,111028.0,54.0977,54.1437,54.0701,54.1437,111028.0
2017-09-13 09:40:00,58.86,58.86,58.79,58.79,48881.0,54.1437,54.1437,54.0793,54.0793,48881.0
2017-09-13 09:45:00,58.78,58.8,58.71,58.72,79650.0,54.0701,54.0885,54.0057,54.0149,79650.0
2017-09-13 09:50:00,58.72,58.77,58.72,58.77,127677.0,54.0149,54.0609,54.0149,54.0609,127677.0
2017-09-13 09:55:00,58.77,58.9,58.76,58.9,87281.0,54.0609,54.1805,54.0517,54.1805,87281.0
2017-09-13 10:00:00,58.9,58.9,58.84,58.87,118125.0,54.1805,54.1805,54.1253,54.1529,118125.0
2017-09-13 10:05:00,58.86,58.88,58.82,58.85,116533.0,54.1437,54.1621,54.1069,54.1345,116533.0
2017-09-13 10:10:00,58.85,58.9,58.84,58.88,135308.0,54.1345,54.1805,54.1253,54.1621,135308.0
2017-09-13 10:15:00,58.88,58.88,58.81,58.82,119423.0,54.1621,54.1621,54.0977,54.1069,119423.0
2017-09-13 10:20:00,58.82,58.84,58.79,58.81,92792.0,54.1069,54.1253,54.0793,54.0977,92792.0
2017-09-13 10:25:00,58.82,58.82,58.76,58.78,66675.0,54.1069,54.1069,54.0517,54.0701,66675.0
2017-09-13 10:30:00,58.78,58.82,58.77,58.81,64581.0,54.0701,54.1069,54.0609,54.0977,64581.0
2017-09-13 10:35:00,58.81,58.83,58.8,58.8,52924.0,54.0977,54.1161,54.0885,54.0885,52924.0
2017-09-13 10:40:00,58.81,58.82,58.77,58.77,57655.0,54.0977,54.1069,54.0609,54.0609,57655.0
2017-09-13 10:45:00,58.77,58.8,58.74,58.76,120647.0,54.0609,54.0885,54.0333,54.0517,120647.0
2017-09-13 10:50:00,58.76,58.79,58.75,58.79,28325.0,54.0517,54.0793,54.0425,54.0793,28325.0
2017-09-13 10:55:00,58.78,58.79,58.76,58.77,62286.0,54.0701,54.0793,54.0517,54.0609,62286.0
2017-09-13 11:00:00,58.78,58.83,58.77,58.82,76123.0,54.0701,54.1161,54.0609,54.1069,76123.0
2017-09-13 11:05:00,58.82,58.84,58.81,58.82,34263.0,54.1069,54.1253,54.0977,54.1069,34263.0
2017-09-13 11:10:00,58.82,58.84,58.8,58.82,47869.0,54.1069,54.1253,54.0885,54.1069,47869.0
2017-09-13 11:15:00,58.81,58.83,58.81,58.82,30337.0,54.0977,54.1161,54.0977,54.1069,30337.0
2017-09-13 11:20:00,58.83,58.83,58.8,58.82,36656.0,54.1161,54.1161,54.0885,54.1069,36656.0
2017-09-13 11:25:00,58.81,58.83,58.79,58.81,98016.0,54.0977,54.1161,54.0793,54.0977,98016.0
2017-09-13 11:30:00,58.81,58.81,58.76,58.77,633650.0,54.0977,54.0977,54.0517,54.0609,633650.0
2017-09-13 11:35:00,58.78,58.78,58.68,58.71,153164.0,54.0701,54.0701,53.9781,54.0057,153164.0
2017-09-13 11:40:00,58.71,58.73,58.69,58.71,60432.0,54.0057,54.0241,53.9873,54.0057,60432.0
2017-09-13 11:45:00,58.72,58.73,58.71,58.72,65751.0,54.0149,54.0241,54.0057,54.0149,65751.0
2017-09-13 11:50:00,58.71,58.78,58.7,58.77,176265.0,54.0057,54.0701,53.9965,54.0609,176265.0
2017-09-13 11:55:00,58.78,58.78,58.71,58.71,68515.0,54.0701,54.0701,54.0057,54.0057,68515.0
2017-09-13 12:00:00,58.7,58.77,58.7,58.77,303437.0,53.9965,54.0609,53.9965,54.0609,303437.0
2017-09-13 12:05:00,58.77,58.81,58.75,58.79,70138.0,54.0609,54.0977,54.0425,54.0793,70138.0
2017-09-13 12:10:00,58.79,58.8,58.78,58.8,101840.0,54.0793,54.0885,54.0701,54.0885,101840.0
2017-09-13 12:15:00,58.8,58.83,58.79,58.82,42670.0,54.0885,54.1161,54.0793,54.1069,42670.0
2017-09-13 12:20:00,58.81,58.84,58.81,58.82,20520.0,54.0977,54.1253,54.0977,54.1069,20520.0
2017-09-13 12:25:00,58.82,58.84,58.82,58.83,19748.0,54.1069,54.1253,54.1069,54.1161,19748.0
2017-09-13 12:30:00,58.83,58.86,58.82,58.86,21194.0,54.1161,54.1437,54.1069,54.1437,21194.0
2017-09-13 12:35:00,58.86,58.86,58.83,58.85,29010.0,54.1437,54.1437,54.1161,54.1345,29010.0
2017-09-13 12:40:00,58.85,58.88,58.85,58.87,32534.0,54.1345,54.1621,54.1345,54.1529,32534.0
2017-09-13 12:45:00,58.86,58.89,58.86,58.88,20768.0,54.1437,54.1713,54.1437,54.1621,20768.0
2017-09-13 12:50:00,58.87,58.88,58.84,58.85,41315.0,54.1529,54.1621,54.1253,54.1345,41315.0
2017-09-13 12:55:00,58.86,58.86,58.81,58.82,61219.0,54.1437,54.1437,54.0977,54.1069,61219.0
2017-09-13 13:00:00,58.82,58.84,58.78,58.82,343326.0,54.1069,54.1253,54.0701,54.1069,343326.0
2017-09-13 13:05:00,58.82,58.83,58.81,58.82,20764.0,54.1069,54.1161,54.0977,54.1069,20764.0
2017-09-13 13:10:00,58.82,58.84,58.81,58.82,23427.0,54.1069,54.1253,54.0977,54.1069,23427.0
2017-09-13 13:15:00,58.82,58.86,58.81,58.86,41681.0,54.1069,54.1437,54.0977,54.1437,41681.0
2017-09-13 13:20:00,58.86,58.87,58.85,58.87,18843.0,54.1437,54.1529,54.1345,54.1529,18843.0
2017-09-13 13:25:00,58.86,58.87,58.82,58.86,60518.0,54.1437,54.1529,54.1069,54.1437,60518.0
2017-09-13 13:30:00,58.86,58.87,58.83,58.84,18995.0,54.1437,54.1529,54.1161,54.1253,18995.0
2017-09-13 13:35:00,58.84,58.84,58.82,58.83,21883.0,54.1253,54.1253,54.1069,54.1161,21883.0
2017-09-13 13:40:00,58.83,58.84,58.81,58.82,19291.0,54.1161,54.1253,54.0977,54.1069,19291.0
2017-09-13 13:45:00,58.83,58.84,58.81,58.84,23278.0,54.1161,54.1253,54.0977,54.1253,23278.0
2017-09-13 13:50:00,58.84,58.84,58.83,58.84,42037.0,54.1253,54.1253,54.1161,54.1253,42037.0
2017-09-13 13:55:00,58.84,58.85,58.83,58.85,32262.0,54.1253,54.1345,54.1161,54.1345,32262.0
2017-09-13 14:00:00,58.85,58.85,58.81,58.83,66172.0,54.1345,54.1345,54.0977,54.1161,66172.0
2017-09-13 14:05:00,58.82,58.84,58.82,58.83,28546.0,54.1069,54.1253,54.1069,54.1161,28546.0
2017-09-13 14:10:00,58.83,58.85,58.82,58.85,24474.0,54.1161,54.1345,54.1069,54.1345,24474.0
2017-09-13 14:15:00,58.85,58.87,58.84,58.84,90693.0,54.1345,54.1529,54.1253,54.1253,90693.0
2017-09-13 14:20:00,58.85,58.87,58.85,58.86,35146.0,54.1345,54.1529,54.1345,54.1437,35146.0
2017-09-13 14:25:00,58.86,58.86,58.83,58.83,25840.0,54.1437,54.1437,54.1161,54.1161,25840.0
2017-09-13 14:30:00,58.84,58.85,58.83,58.85,35774.0,54.1253,54.1345,54.1161,54.1345,35774.0
2017-09-13 14:35:00,58.85,58.86,58.84,58.84,26583.0,54.1345,54.1437,54.1253,54.1253,26583.0
2017-09-13 14:40:00,58.84,58.86,58.84,58.85,38436.0,54.1253,54.1437,54.1253,54.1345,38436.0
2017-09-13 14:45:00,58.86,58.87,58.83,58.84,49776.0,54.1437,54.1529,54.1161,54.1253,49776.0
2017-09-13 14:50:00,58.85,58.86,58.83,58.84,70859.0,54.1345,54.1437,54.1161,54.1253,70859.0
2017-09-13 14:55:00,58.84,58.85,58.83,58.83,136968.0,54.1253,54.1345,54.1161,54.1161,136968.0
2017-09-13 15:00:00,58.83,58.85,58.82,58.83,304631.0,54.1161,54.1345,54.1069,54.1161,304631.0
2017-09-13 15:05:00,58.82,58.84,58.82,58.83,191545.0,54.1069,54.1253,54.1069,54.1161,191545.0
2017-09-13 15:10:00,58.83,58.84,58.81,58.83,62098.0,54.1161,54.1253,54.0977,54.1161,62098.0
2017-09-13 15:15:00,58.83,58.85,58.82,58.84,41860.0,54.1161,54.1345,54.1069,54.1253,41860.0
2017-09-13 15:20:00,58.84,58.85,58.82,58.83,37867.0,54.1253,54.1345,54.1069,54.1161,37867.0
2017-09-13 15:25:00,58.84,58.84,58.82,58.83,23779.0,54.1253,54.1253,54.1069,54.1161,23779.0
2017-09-13 15:30:00,58.83,58.87,58.82,58.86,92086.0,54.1161,54.1529,54.1069,54.1437,92086.0
2017-09-13 15:35:00,58.86,58.86,58.84,58.85,68899.0,54.1437,54.1437,54.1253,54.1345,68899.0
2017-09-13 15:40:00,58.84,58.85,58.82,58.82,136063.0,54.1253,54.1345,54.1069,54.1069,136063.0
2017-09-13 15:45:00,58.82,58.83,58.81,58.82,157795.0,54.1069,54.1161,54.0977,54.1069,157795.0
2017-09-13 15:50:00,58.82,58.93,58.82,58.93,423962.0,54.1069,54.2081,54.1069,54.2081,423962.0
2017-09-13 15:55:00,58.92,58.93,58.9,58.91,902659.0,54.1989,54.2081,54.1805,54.1897,902659.0
2017-09-14 09:30:00,58.69,58.76,58.66,58.67,247167.0,53.9873,54.0517,53.9597,53.9689,247167.0
2017-09-14 09:35:00,58.66,58.67,58.58,58.59,122968.0,53.9597,53.9689,53.8861,53.8953,122968.0
2017-09-14 09:40:00,58.6,58.68,58.59,58.66,49628.0,53.9045,53.9781,53.8953,53.9597,49628.0
2017-09-14 09:45:00,58.66,58.76,58.66,58.71,62727.0,53.9597,54.0517,53.9597,54.0057,62727.0
2017-09-14 09:50:00,58.72,58.79,58.72,58.79,42874.0,54.0149,54.0793,54.0149,54.0793,42874.0
2017-09-14 09:55:00,58.79,58.8,58.75,58.76,40477.0,54.0793,54.0885,54.0425,54.0517,40477.0
2017-09-14 10:00:00,58.77,58.79,58.75,58.78,42608.0,54.0609,54.0793,54.0425,54.0701,42608.0
2017-09-14 10:05:00,58.78,58.78,58.72,58.75,60404.0,54.0701,54.0701,54.0149,54.0425,60404.0
2017-09-14 10:10:00,58.76,58.8,58.75,58.8,42776.0,54.0517,54.0885,54.0425,54.0885,42776.0
2017-09-14 10:15:00,58.8,58.81,58.78,58.79,60084.0,54.0885,54.0977,54.0701,54.0793,60084.0
2017-09-14 10:20:00,58.8,58.81,58.78,58.78,38042.0,54.0885,54.0977,54.0701,54.0701,38042.0
2017-09-14 10:25:00,58.78,58.83,58.78,58.83,68917.0,54.0701,54.1161,54.0701,54.1161,68917.0
2017-09-14 10:30:00,58.83,58.88,58.82,58.88,58244.0,54.1161,54.1621,54.1069,54.1621,58244.0
2017-09-14 10:35:00,58.87,58.89,58.86,58.88,33179.0,54.1529,54.1713,54.1437,54.1621,33179.0
2017-09-14 10:40:00,58.87,58.88,58.85,58.88,39422.0,54.1529,54.1621,54.1345,54.1621,39422.0
2017-09-14 10:45:00,58.88,58.91,58.88,58.89,30140.0,54.1621,54.1897,54.1621,54.1713,30140.0
2017-09-14 10:50:00,58.9,58.91,58.88,58.91,16904.0,54.1805,54.1897,54.1621,54.1897,16904.0
2017-09-14 10:55:00,58.91,58.91,58.89,58.9,31621.0,54.1897,54.1897,54.1713,54.1805,31621.0
2017-09-14 11:00:00,58.9,58.92,58.89,58.9,44728.0,54.1805,54.1989,54.1713,54.1805,44728.0
2017-09-14 11:05:00,58.9,58.94,58.89,58.93,171761.0,54.1805,54.2173,54.1713,54.2081,171761.0
2017-09-14 11:10:00,58.93,58.95,58.91,58.95,34927.0,54.2081,54.2265,54.1897,54.2265,34927.0
2017-09-14 11:15:00,58.95,58.98,58.93,58.94,54800.0,54.2265,54.2541,54.2081,54.2173,54800.0
2017-09-14 11:20:00,58.94,58.96,58.92,58.93,48487.0,54.2173,54.2357,54.1989,54.2081,48487.0
2017-09-14 11:25:00,58.92,58.93,58.91,58.93,44254.0,54.1989,54.2081,54.1897,54.2081,44254.0
2017-09-14 11:30:00,58.93,58.93,58.89,58.91,58584.0,54.2081,54.2081,54.1713,54.1897,58584.0
2017-09-14 11:35:00,58.91,58.92,58.89,58.91,58626.0,54.1897,54.1989,54.1713,54.1897,58626.0
2017-09-14 11:40:00,58.91,58.91,58.87,58.87,70970.0,54.1897,54.1897,54.1529,54.1529,70970.0
2017-09-14 11:45:00,58.87,58.87,58.85,58.87,43567.0,54.1529,54.1529,54.1345,54.1529,43567.0
2017-09-14 11:50:00,58.86,58.87,58.84,58.87,66382.0,54.1437,54.1529,54.1253,54.1529,66382.0
2017-09-14 11:55:00,58.86,58.87,58.85,58.87,14738.0,54.1437,54.1529,54.1345,54.1529,14738.0
2017-09-14 12:00:00,58.87,58.88,58.86,58.86,34245.0,54.1529,54.1621,54.1437,54.1437,34245.0
2017-09-14 12:05:00,58.87,58.87,58.83,58.83,57783.0,54.1529,54.1529,54.1161,54.1161,57783.0
2017-09-14 12:10:00,58.83,58.84,58.81,58.81,39889.0,54.1161,54.1253,54.0977,54.0977,39889.0
2017-09-14 12:15:00,58.81,58.83,58.8,58.8,122276.0,54.0977,54.1161,54.0885,54.0885,122276.0
2017-09-14 12:20:00,58.8,58.81,58.77,58.77,39752.0,54.0885,54.0977,54.0609,54.0609,39752.0
2017-09-14 12:25:00,58.78,58.79,58.75,58.78,59535.0,54.0701,54.0793,54.0425,54.0701,59535.0
2017-09-14 12:30:00,58.78,58.82,58.78,58.81,30406.0,54.0701,54.1069,54.0701,54.0977,30406.0
2017-09-14 12:35:00,58.81,58.81,58.77,58.78,142523.0,54.0977,54.0977,54.0609,54.0701,142523.0
2017-09-14 12:40:00,58.78,58.83,58.78,58.82,84054.0,54.0701,54.1161,54.0701,54.1069,84054.0
2017-09-14 12:45:00,58.82,58.84,58.81,58.83,54922.0,54.1069,54.1253,54.0977,54.1161,54922.0
2017-09-14 12:50:00,58.82,58.85,58.82,58.84,62511.0,54.1069,54.1345,54.1069,54.1253,62511.0
2017-09-14 12:55:00,58.85,58.85,58.83,58.84,15619.0,54.1345,54.1345,54.1161,54.1253,15619.0
2017-09-14 13:00:00,58.84,58.84,58.81,58.82,43783.0,54.1253,54.1253,54.0977,54.1069,43783.0
2017-09-14 13:05:00,58.82,58.84,58.81,58.83,38354.0,54.1069,54.1253,54.0977,54.1161,38354.0
2017-09-14 13:10:00,58.82,58.83,58.8,58.82,74142.0,54.1069,54.1161,54.0885,54.1069,74142.0
2017-09-14 13:15:00,58.8,58.81,58.79,58.8,24487.0,54.0885,54.0977,54.0793,54.0885,24487.0
2017-09-14 13:20:00,58.8,58.81,58.78,58.79,22592.0,54.0885,54.0977,54.0701,54.0793,22592.0
2017-09-14 13:25:00,58.79,58.81,58.78,58.81,26131.0,54.0793,54.0977,54.0701,54.0977,26131.0
2017-09-14 13:30:00,58.8,58.81,58.77,58.78,42348.0,54.0885,54.0977,54.0609,54.0701,42348.0
2017-09-14 13:35:00,58.78,58.79,58.77,58.78,29004.0,54.0701,54.0793,54.0609,54.0701,29004.0
2017-09-14 13:40:00,58.79,58.81,58.78,58.79,78167.0,54.0793,54.0977,54.0701,54.0793,78167.0
2017-09-14 13:45:00,58.79,58.8,58.77,58.79,33200.0,54.0793,54.0885,54.0609,54.0793,33200.0
2017-09-14 13:50:00,58.79,58.8,58.77,58.77,23730.0,54.0793,54.0885,54.0609,54.0609,23730.0
2017-09-14 13:55:00,58.78,58.79,58.76,58.77,57385.0,54.0701,54.0793,54.0517,54.0609,57385.0
2017-09-14 14:00:00,58.77,58.78,58.75,58.77,33134.0,54.0609,54.0701,54.0425,54.0609,33134.0
2017-09-14 14:05:00,58.77,58.81,58.76,58.79,21406.0,54.0609,54.0977,54.0517,54.0793,21406.0
2017-09-14 14:10:00,58.79,58.81,58.78,58.8,70662.0,54.0793,54.0977,54.0701,54.0885,70662.0
2017-09-14 14:15:00,58.8,58.82,58.79,58.81,35358.0,54.0885,54.1069,54.0793,54.0977,35358.0
2017-09-14 14:20:00,58.81,58.83,58.8,58.81,64499.0,54.0977,54.1161,54.0885,54.0977,64499.0
2017-09-14 14:25:00,58.81,58.82,58.79,58.8,151488.0,54.0977,54.1069,54.0793,54.0885,151488.0
2017-09-14 14:30:00,58.8,58.81,58.79,58.8,41533.0,54.0885,54.0977,54.0793,54.0885,41533.0
2017-09-14 14:35:00,58.8,58.81,58.79,58.79,28243.0,54.0885,54.0977,54.0793,54.0793,28243.0
2017-09-14 14:40:00,58.79,58.84,58.79,58.83,39708.0,54.0793,54.1253,54.0793,54.1161,39708.0
2017-09-14 14:45:00,58.82,58.84,58.82,58.84,39325.0,54.1069,54.1253,54.1069,54.1253,39325.0
2017-09-14 14:50:00,58.83,58.84,58.81,58.82,40488.0,54.1161,54.1253,54.0977,54.1069,40488.0
2017-09-14 14:55:00,58.83,58.83,58.8,58.81,40358.0,54.1161,54.1161,54.0885,54.0977,40358.0
2017-09-14 15:00:00,58.81,58.82,58.8,58.81,83115.0,54.0977,54.1069,54.0885,54.0977,83115.0
2017-09-14 15:05:00,58.82,58.82,58.79,58.8,47371.0,54.1069,54.1069,54.0793,54.0885,47371.0
2017-09-14 15:10:00,58.79,58.8,58.77,58.78,66764.0,54.0793,54.0885,54.0609,54.0701,66764.0
2017-09-14 15:15:00,58.79,58.79,58.75,58.76,85568.0,54.0793,54.0793,54.0425,54.0517,85568.0
2017-09-14 15:20:00,58.76,58.77,58.74,58.76,157412.0,54.0517,54.0609,54.0333,54.0517,157412.0
2017-09-14 15:25:00,58.76,58.78,58.75,58.76,91769.0,54.0517,54.0701,54.0425,54.0517,91769.0
2017-09-14 15:30:00,58.76,58.77,58.75,58.77,94527.0,54.0517,54.0609,54.0425,54.0609,94527.0
2017-09-14 15:35:00,58.77,58.77,58.75,58.77,152197.0,54.0609,54.0609,54.0425,54.0609,152197.0
2017-09-14 15:40:00,58.77,58.77,58.69,58.7,172555.0,54.0609,54.0609,53.9873,53.9965,172555.0
2017-09-14 15:45:00,58.7,58.72,58.68,58.7,333376.0,53.9965,54.0149,53.9781,53.9965,333376.0
2017-09-14 15:50:00,58.7,58.76,58.7,58.71,350073.0,53.9965,54.0517,53.9965,54.0057,350073.0
2017-09-14 15:55:00,58.71,58.74,58.68,58.72,1547403.0,54.0057,54.0333,53.9781,54.0149,1547403.0
2017-09-15 09:30:00,58.45,58.48,58.41,58.43,158656.0,53.9581,53.9858,53.9211,53.9396,158656.0
2017-09-15 09:35:00,58.43,58.44,58.39,58.4,95955.0,53.9396,53.9488,53.9027,53.9119,95955.0
2017-09-15 09:40:00,58.4,58.41,58.35,58.39,197118.0,53.9119,53.9211,53.8658,53.9027,197118.0
2017-09-15 09:45:00,58.38,58.43,58.35,58.41,201782.0,53.8935,53.9396,53.8658,53.9211,201782.0
2017-09-15 09:50:00,58.41,58.46,58.41,58.43,152392.0,53.9211,53.9673,53.9211,53.9396,152392.0
2017-09-15 09:55:00,58.43,58.46,58.39,58.39,120103.0,53.9396,53.9673,53.9027,53.9027,120103.0
2017-09-15 10:00:00,58.39,58.48,58.38,58.48,84477.0,53.9027,53.9858,53.8935,53.9858,84477.0
2017-09-15 10:05:00,58.48,58.49,58.42,58.45,74817.0,53.9858,53.995,53.9304,53.9581,74817.0
2017-09-15 10:10:00,58.45,58.47,58.42,58.43,40203.0,53.9581,53.9765,53.9304,53.9396,40203.0
2017-09-15 10:15:00,58.43,58.49,58.43,58.49,43540.0,53.9396,53.995,53.9396,53.995,43540.0
2017-09-15 10:20:00,58.49,58.5,58.46,58.48,50671.0,53.995,54.0042,53.9673,53.9858,50671.0
2017-09-15 10:25:00,58.48,58.5,58.47,58.47,49411.0,53.9858,54.0042,53.9765,53.9765,49411.0
2017-09-15 10:30:00,58.47,58.53,58.47,58.52,60235.0,53.9765,54.0319,53.9765,54.0227,60235.0
2017-09-15 10:35:00,58.53,58.56,58.5,58.56,42878.0,54.0319,54.0596,54.0042,54.0596,42878.0
2017-09-15 10:40:00,58.57,58.6,58.57,58.59,62514.0,54.0689,54.0965,54.0689,54.0873,62514.0
2017-09-15 10:45:00,58.6,58.67,58.6,58.66,165146.0,54.0965,54.1612,54.0965,54.1519,165146.0
2017-09-15 10:50:00,58.66,58.79,58.66,58.78,83672.0,54.1519,54.2719,54.1519,54.2627,83672.0
2017-09-15 10:55:00,58.77,58.78,58.73,58.74,86910.0,54.2535,54.2627,54.2166,54.2258,86910.0
2017-09-15 11:00:00,58.75,58.75,58.71,58.72,81935.0,54.235,54.235,54.1981,54.2073,81935.0
2017-09-15 11:05:00,58.72,58.73,58.71,58.71,63933.0,54.2073,54.2166,54.1981,54.1981,63933.0
2017-09-15 11:10:00,58.71,58.74,58.7,58.73,48118.0,54.1981,54.2258,54.1889,54.2166,48118.0
2017-09-15 11:15:00,58.73,58.74,58.71,58.73,56458.0,54.2166,54.2258,54.1981,54.2166,56458.0
2017-09-15 11:20:00,58.73,58.75,58.72,58.74,39092.0,54.2166,54.235,54.2073,54.2258,39092.0
2017-09-15 11:25:00,58.74,58.77,58.74,58.76,106910.0,54.2258,54.2535,54.2258,54.2442,106910.0
2017-09-15 11:30:00,58.76,58.78,58.73,58.74,47809.0,54.2442,54.2627,54.2166,54.2258,47809.0
2017-09-15 11:35:00,58.74,58.76,58.72,58.73,41040.0,54.2258,54.2442,54.2073,54.2166,41040.0
2017-09-15 11:40:00,58.73,58.73,58.71,58.72,34117.0,54.2166,54.2166,54.1981,54.2073,34117.0
2017-09-15 11:45:00,58.73,58.73,58.7,58.73,49089.0,54.2166,54.2166,54.1889,54.2166,49089.0
2017-09-15 11:50:00,58.73,58.74,58.71,58.74,36513.0,54.2166,54.2258,54.1981,54.2258,36513.0
2017-09-15 11:55:00,58.74,58.75,58.72,58.73,51800.0,54.2258,54.235,54.2073,54.2166,51800.0
2017-09-15 12:00:00,58.74,58.77,58.74,58.76,74503.0,54.2258,54.2535,54.2258,54.2442,74503.0
2017-09-15 12:05:00,58.76,58.76,58.74,58.76,61738.0,54.2442,54.2442,54.2258,54.2442,61738.0
2017-09-15 12:10:00,58.76,58.77,58.75,58.75,48339.0,54.2442,54.2535,54.235,54.235,48339.0
2017-09-15 12:15:00,58.76,58.77,58.74,58.75,45403.0,54.2442,54.2535,54.2258,54.235,45403.0
2017-09-15 12:20:00,58.75,58.76,58.73,58.75,63399.0,54.235,54.2442,54.2166,54.235,63399.0
2017-09-15 12:25:00,58.75,58.77,58.74,58.77,49100.0,54.235,54.2535,54.2258,54.2535,49100.0
2017-09-15 12:30:00,58.77,58.77,58.74,58.76,153584.0,54.2535,54.2535,54.2258,54.2442,153584.0
2017-09-15 12:35:00,58.77,58.77,58.69,58.69,85306.0,54.2535,54.2535,54.1796,54.1796,85306.0
2017-09-15 12:40:00,58.68,58.71,58.68,58.7,93367.0,54.1704,54.1981,54.1704,54.1889,93367.0
2017-09-15 12:45:00,58.7,58.71,58.69,58.7,25070.0,54.1889,54.1981,54.1796,54.1889,25070.0
2017-09-15 12:50:00,58.71,58.72,58.69,58.7,66289.0,54.1981,54.2073,54.1796,54.1889,66289.0
2017-09-15 12:55:00,58.7,58.7,58.67,58.68,49288.0,54.1889,54.1889,54.1612,54.1704,49288.0
2017-09-15 13:00:00,58.69,58.69,58.67,58.68,60962.0,54.1796,54.1796,54.1612,54.1704,60962.0
2017-09-15 13:05:00,58.69,58.7,58.68,58.7,29136.0,54.1796,54.1889,54.1704,54.1889,29136.0
2017-09-15 13:10:00,58.7,58.7,58.68,58.68,35647.0,54.1889,54.1889,54.1704,54.1704,35647.0
2017-09-15 13:15:00,58.68,58.7,58.67,58.69,57534.0,54.1704,54.1889,54.1612,54.1796,57534.0
2017-09-15 13:20:00,58.69,58.71,58.68,58.69,66039.0,54.1796,54.1981,54.1704,54.1796,66039.0
2017-09-15 13:25:00,58.69,58.71,58.68,58.7,23102.0,54.1796,54.1981,54.1704,54.1889,23102.0
2017-09-15 13:30:00,58.7,58.71,58.69,58.71,29728.0,54.1889,54.1981,54.1796,54.1981,29728.0
2017-09-15 13:35:00,58.71,58.71,58.69,58.7,20796.0,54.1981,54.1981,54.1796,54.1889,20796.0
2017-09-15 13:40:00,58.7,58.7,58.66,58.66,56702.0,54.1889,54.1889,54.1519,54.1519,56702.0
2017-09-15 13:45:00,58.67,58.67,58.65,58.66,28268.0,54.1612,54.1612,54.1427,54.1519,28268.0
2017-09-15 13:50:00,58.65,58.66,58.63,58.65,37629.0,54.1427,54.1519,54.1242,54.1427,37629.0
2017-09-15 13:55:00,58.65,58.67,58.64,58.67,47471.0,54.1427,54.1612,54.1335,54.1612,47471.0
2017-09-15 14:00:00,58.67,58.68,58.65,58.66,80158.0,54.1612,54.1704,54.1427,54.1519,80158.0
2017-09-15 14:05:00,58.66,58.67,58.65,58.66,47232.0,54.1519,54.1612,54.1427,54.1519,47232.0
2017-09-15 14:10:00,58.67,58.68,58.66,58.68,28311.0,54.1612,54.1704,54.1519,54.1704,28311.0
2017-09-15 14:15:00,58.68,58.68,58.66,58.67,51054.0,54.1704,54.1704,54.1519,54.1612,51054.0
2017-09-15 14:20:00,58.67,58.67,58.65,58.67,46077.0,54.1612,54.1612,54.1427,54.1612,46077.0
2017-09-15 14:25:00,58.67,58.7,58.66,58.7,64805.0,54.1612,54.1889,54.1519,54.1889,64805.0
2017-09-15 14:30:00,58.69,58.7,58.68,58.69,100000.0,54.1796,54.1889,54.1704,54.1796,100000.0
2017-09-15 14:35:00,58.69,58.7,58.68,58.69,65524.0,54.1796,54.1889,54.1704,54.1796,65524.0
2017-09-15 14:40:00,58.69,58.7,58.68,58.69,25661.0,54.1796,54.1889,54.1704,54.1796,25661.0
2017-09-15 14:45:00,58.7,58.71,58.69,58.71,46583.0,54.1889,54.1981,54.1796,54.1981,46583.0
2017-09-15 14:50:00,58.71,58.71,58.7,58.71,29083.0,54.1981,54.1981,54.1889,54.1981,29083.0
2017-09-15 14:55:00,58.71,58.72,58.68,58.71,50150.0,54.1981,54.2073,54.1704,54.1981,50150.0
2017-09-15 15:00:00,58.72,58.72,58.7,58.71,71986.0,54.2073,54.2073,54.1889,54.1981,71986.0
2017-09-15 15:05:00,58.71,58.72,58.7,58.71,140806.0,54.1981,54.2073,54.1889,54.1981,140806.0
2017-09-15 15:10:00,58.71,58.72,58.7,58.72,144852.0,54.1981,54.2073,54.1889,54.2073,144852.0
2017-09-15 15:15:00,58.72,58.73,58.71,58.73,134813.0,54.2073,54.2166,54.1981,54.2166,134813.0
2017-09-15 15:20:00,58.73,58.75,58.72,58.75,303972.0,54.2166,54.235,54.2073,54.235,303972.0
2017-09-15 15:25:00,58.75,58.75,58.7,58.72,212538.0,54.235,54.235,54.1889,54.2073,212538.0
2017-09-15 15:30:00,58.72,58.72,58.7,58.71,142656.0,54.2073,54.2073,54.1889,54.1981,142656.0
2017-09-15 15:35:00,58.71,58.71,58.7,58.71,207172.0,54.1981,54.1981,54.1889,54.1981,207172.0
2017-09-15 15:40:00,58.71,58.71,58.69,58.7,250135.0,54.1981,54.1981,54.1796,54.1889,250135.0
2017-09-15 15:45:00,58.7,58.71,58.69,58.7,548170.0,54.1889,54.1981,54.1796,54.1889,548170.0
2017-09-15 15:50:00,58.7,58.75,58.69,58.75,1747628.0,54.1889,54.235,54.1796,54.235,1747628.0
2017-09-15 15:55:00,58.75,58.76,58.71,58.73,4213545.0,54.235,54.2442,54.1981,54.2166,4213545.0
2017-09-18 09:30:00,58.83,58.89,58.81,58.85,155478.0,54.3089,54.3643,54.2904,54.3273,155478.0
2017-09-18 09:35:00,58.85,58.92,58.82,58.89,210309.0,54.3273,54.392,54.2996,54.3643,210309.0
2017-09-18 09:40:00,58.89,58.9,58.85,58.87,173307.0,54.3643,54.3735,54.3273,54.3458,173307.0
2017-09-18 09:45:00,58.87,58.93,58.86,58.92,84266.0,54.3458,54.4012,54.3366,54.392,84266.0
2017-09-18 09:50:00,58.92,58.98,58.92,58.94,93491.0,54.392,54.4473,54.392,54.4104,93491.0
2017-09-18 09:55:00,58.95,58.97,58.94,58.95,87642.0,54.4196,54.4381,54.4104,54.4196,87642.0
2017-09-18 10:00:00,58.95,58.97,58.93,58.94,69780.0,54.4196,54.4381,54.4012,54.4104,69780.0
2017-09-18 10:05:00,58.94,58.98,58.93,58.94,102092.0,54.4104,54.4473,54.4012,54.4104,102092.0
2017-09-18 10:10:00,58.93,58.94,58.91,58.91,62629.0,54.4012,54.4104,54.3827,54.3827,62629.0
2017-09-18 10:15:00,58.92,58.92,58.86,58.89,85620.0,54.392,54.392,54.3366,54.3643,85620.0
2017-09-18 10:20:00,58.89,58.9,58.85,58.9,44234.0,54.3643,54.3735,54.3273,54.3735,44234.0
2017-09-18 10:25:00,58.9,58.93,58.89,58.93,32601.0,54.3735,54.4012,54.3643,54.4012,32601.0
2017-09-18 10:30:00,58.93,58.94,58.91,58.93,37791.0,54.4012,54.4104,54.3827,54.4012,37791.0
2017-09-18 10:35:00,58.93,58.94,58.91,58.91,31207.0,54.4012,54.4104,54.3827,54.3827,31207.0
2017-09-18 10:40:00,58.92,58.93,58.88,58.9,32122.0,54.392,54.4012,54.355,54.3735,32122.0
2017-09-18 10:45:00,58.9,58.93,58.85,58.88,63144.0,54.3735,54.4012,54.3273,54.355,63144.0
2017-09-18 10:50:00,58.88,58.9,58.86,58.89,180987.0,54.355,54.3735,54.3366,54.3643,180987.0
2017-09-18 10:55:00,58.89,58.9,58.88,58.88,30094.0,54.3643,54.3735,54.355,54.355,30094.0
2017-09-18 11:00:00,58.88,58.94,58.87,58.93,76122.0,54.355,54.4104,54.3458,54.4012,76122.0
2017-09-18 11:05:00,58.94,58.96,58.92,58.94,25523.0,54.4104,54.4289,54.392,54.4104,25523.0
2017-09-18 11:10:00,58.93,58.97,58.93,58.95,31103.0,54.4012,54.4381,54.4012,54.4196,31103.0
2017-09-18 11:15:00,58.96,58.97,58.95,58.95,57976.0,54.4289,54.4381,54.4196,54.4196,57976.0
2017-09-18 11:20:00,58.96,58.97,58.94,58.97,112630.0,54.4289,54.4381,54.4104,54.4381,112630.0
2017-09-18 11:25:00,58.97,59.0,58.96,59.0,34432.0,54.4381,54.4658,54.4289,54.4658,34432.0
2017-09-18 11:30:00,58.99,59.0,58.98,58.99,34357.0,54.4566,54.4658,54.4473,54.4566,34357.0
2017-09-18 11:35:00,58.99,58.99,58.96,58.98,49586.0,54.4566,54.4566,54.4289,54.4473,49586.0
2017-09-18 11:40:00,58.98,58.99,58.96,58.97,76608.0,54.4473,54.4566,54.4289,54.4381,76608.0
2017-09-18 11:45:00,58.97,59.0,58.96,58.99,33899.0,54.4381,54.4658,54.4289,54.4566,33899.0
2017-09-18 11:50:00,58.98,58.99,58.97,58.99,23401.0,54.4473,54.4566,54.4381,54.4566,23401.0
2017-09-18 11:55:00,58.99,59.0,58.96,58.97,34137.0,54.4566,54.4658,54.4289,54.4381,34137.0
2017-09-18 12:00:00,58.97,58.99,58.96,58.99,27541.0,54.4381,54.4566,54.4289,54.4566,27541.0
2017-09-18 12:05:00,58.99,59.01,58.98,59.0,78229.0,54.4566,54.475,54.4473,54.4658,78229.0
2017-09-18 12:10:00,59.0,59.0,58.99,59.0,23188.0,54.4658,54.4658,54.4566,54.4658,23188.0
2017-09-18 12:15:00,58.99,59.0,58.97,58.98,21821.0,54.4566,54.4658,54.4381,54.4473,21821.0
2017-09-18 12:20:00,58.98,58.98,58.94,58.95,31947.0,54.4473,54.4473,54.4104,54.4196,31947.0
2017-09-18 12:25:00,58.95,58.97,58.95,58.97,27077.0,54.4196,54.4381,54.4196,54.4381,27077.0
2017-09-18 12:30:00,58.97,58.97,58.95,58.95,35824.0,54.4381,54.4381,54.4196,54.4196,35824.0
2017-09-18 12:35:00,58.96,58.96,58.94,58.96,24487.0,54.4289,54.4289,54.4104,54.4289,24487.0
2017-09-18 12:40:00,58.96,58.96,58.94,58.94,34489.0,54.4289,54.4289,54.4104,54.4104,34489.0
2017-09-18 12:45:00,58.94,58.95,58.88,58.89,100014.0,54.4104,54.4196,54.355,54.3643,100014.0
2017-09-18 12:50:00,58.89,58.9,58.88,58.89,29351.0,54.3643,54.3735,54.355,54.3643,29351.0
2017-09-18 12:55:00,58.89,58.92,58.88,58.92,39640.0,54.3643,54.392,54.355,54.392,39640.0
2017-09-18 13:00:00,58.92,58.92,58.9,58.9,24531.0,54.392,54.392,54.3735,54.3735,24531.0
2017-09-18 13:05:00,58.9,58.91,58.88,58.89,43478.0,54.3735,54.3827,54.355,54.3643,43478.0
2017-09-18 13:10:00,58.89,58.9,58.88,58.89,36465.0,54.3643,54.3735,54.355,54.3643,36465.0
2017-09-18 13:15:00,58.89,58.91,58.88,58.9,36859.0,54.3643,54.3827,54.355,54.3735,36859.0
2017-09-18 13:20:00,58.91,58.91,58.88,58.89,26457.0,54.3827,54.3827,54.355,54.3643,26457.0
2017-09-18 13:25:00,58.89,58.89,58.87,58.88,17202.0,54.3643,54.3643,54.3458,54.355,17202.0
2017-09-18 13:30:00,58.87,58.91,58.86,58.89,51576.0,54.3458,54.3827,54.3366,54.3643,51576.0
2017-09-18 13:35:00,58.9,58.91,58.89,58.89,15045.0,54.3735,54.3827,54.3643,54.3643,15045.0
2017-09-18 13:40:00,58.9,58.92,58.89,58.9,51184.0,54.3735,54.392,54.3643,54.3735,51184.0
2017-09-18 13:45:00,58.91,58.93,58.9,58.93,24296.0,54.3827,54.4012,54.3735,54.4012,24296.0
2017-09-18 13:50:00,58.93,58.93,58.92,58.93,25525.0,54.4012,54.4012,54.392,54.4012,25525.0
2017-09-18 13:55:00,58.93,58.93,58.9,58.91,39877.0,54.4012,54.4012,54.3735,54.3827,39877.0
2017-09-18 14:00:00,58.91,58.91,58.87,58.87,64309.0,54.3827,54.3827,54.3458,54.3458,64309.0
2017-09-18 14:05:00,58.88,58.88,58.85,58.86,198019.0,54.355,54.355,54.3273,54.3366,198019.0
2017-09-18 14:10:00,58.86,58.86,58.82,58.83,73587.0,54.3366,54.3366,54.2996,54.3089,73587.0
2017-09-18 14:15:00,58.83,58.83,58.7,58.72,295398.0,54.3089,54.3089,54.1889,54.2073,295398.0
2017-09-18 14:20:00,58.71,58.72,58.67,58.69,64402.0,54.1981,54.2073,54.1612,54.1796,64402.0
2017-09-18 14:25:00,58.69,58.72,58.67,58.71,217681.0,54.1796,54.2073,54.1612,54.1981,217681.0
2017-09-18 14:30:00,58.71,58.73,58.7,58.72,89336.0,54.1981,54.2166,54.1889,54.2073,89336.0
2017-09-18 14:35:00,58.72,58.72,58.6,58.62,232474.0,54.2073,54.2073,54.0965,54.115,232474.0
2017-09-18 14:40:00,58.62,58.64,58.57,58.58,401211.0,54.115,54.1335,54.0689,54.0781,401211.0
2017-09-18 14:45:00,58.58,58.64,58.57,58.63,73727.0,54.0781,54.1335,54.0689,54.1242,73727.0
2017-09-18 14:50:00,58.63,58.66,58.63,58.66,99866.0,54.1242,54.1519,54.1242,54.1519,99866.0
2017-09-18 14:55:00,58.66,58.68,58.65,58.67,94338.0,54.1519,54.1704,54.1427,54.1612,94338.0
2017-09-18 15:00:00,58.67,58.71,58.66,58.7,92822.0,54.1612,54.1981,54.1519,54.1889,92822.0
2017-09-18 15:05:00,58.71,58.72,58.66,58.68,214185.0,54.1981,54.2073,54.1519,54.1704,214185.0
2017-09-18 15:10:00,58.68,58.7,58.67,58.7,95778.0,54.1704,54.1889,54.1612,54.1889,95778.0
2017-09-18 15:15:00,58.69,58.71,58.69,58.71,72366.0,54.1796,54.1981,54.1796,54.1981,72366.0
2017-09-18 15:20:00,58.71,58.75,58.7,58.75,66097.0,54.1981,54.235,54.1889,54.235,66097.0
2017-09-18 15:25:00,58.75,58.76,58.73,58.73,140469.0,54.235,54.2442,54.2166,54.2166,140469.0
2017-09-18 15:30:00,58.73,58.75,58.7,58.75,158825.0,54.2166,54.235,54.1889,54.235,158825.0
2017-09-18 15:35:00,58.75,58.78,58.73,58.78,178118.0,54.235,54.2627,54.2166,54.2627,178118.0
2017-09-18 15:40:00,58.78,58.79,58.76,58.79,132932.0,54.2627,54.2719,54.2442,54.2719,132932.0
2017-09-18 15:45:00,58.79,58.79,58.76,58.79,266361.0,54.2719,54.2719,54.2442,54.2719,266361.0
2017-09-18 15:50:00,58.79,58.81,58.78,58.8,221087.0,54.2719,54.2904,54.2627,54.2812,221087.0
2017-09-18 15:55:00,58.8,58.81,58.74,58.77,866726.0,54.2812,54.2904,54.2258,54.2535,866726.0
2017-09-19 09:30:00,58.88,58.93,58.85,58.92,162964.0,54.355,54.4012,54.3273,54.392,162964.0
2017-09-19 09:35:00,58.92,58.92,58.8,58.81,94913.0,54.392,54.392,54.2812,54.2904,94913.0
2017-09-19 09:40:00,58.8,58.81,58.73,58.74,72573.0,54.2812,54.2904,54.2166,54.2258,72573.0
2017-09-19 09:45:00,58.73,58.82,58.73,58.8,76506.0,54.2166,54.2996,54.2166,54.2812,76506.0
2017-09-19 09:50:00,58.81,58.84,58.77,58.84,113846.0,54.2904,54.3181,54.2535,54.3181,113846.0
2017-09-19 09:55:00,58.84,58.87,58.8,58.86,73011.0,54.3181,54.3458,54.2812,54.3366,73011.0
2017-09-19 10:00:00,58.86,58.94,58.85,58.94,108488.0,54.3366,54.4104,54.3273,54.4104,108488.0
2017-09-19 10:05:00,58.94,59.01,58.92,59.01,50231.0,54.4104,54.475,54.392,54.475,50231.0
2017-09-19 10:10:00,59.01,59.01,58.94,58.96,84735.0,54.475,54.475,54.4104,54.4289,84735.0
2017-09-19 10:15:00,58.95,58.99,58.93,58.98,66489.0,54.4196,54.4566,54.4012,54.4473,66489.0
2017-09-19 10:20:00,58.97,58.98,58.91,58.96,59198.0,54.4381,54.4473,54.3827,54.4289,59198.0
2017-09-19 10:25:00,58.96,59.01,58.96,59.0,66000.0,54.4289,54.475,54.4289,54.4658,66000.0
2017-09-19 10:30:00,59.0,59.01,58.97,58.98,30566.0,54.4658,54.475,54.4381,54.4473,30566.0
2017-09-19 10:35:00,58.97,59.04,58.96,59.04,74903.0,54.4381,54.5027,54.4289,54.5027,74903.0
2017-09-19 10:40:00,59.04,59.04,59.01,59.04,49739.0,54.5027,54.5027,54.475,54.5027,49739.0
2017-09-19 10:45:00,59.04,59.05,59.01,59.02,47448.0,54.5027,54.512,54.475,54.4843,47448.0
2017-09-19 10:50:00,59.03,59.05,59.0,59.05,43180.0,54.4935,54.512,54.4658,54.512,43180.0
2017-09-19 10:55:00,59.05,59.08,59.05,59.08,62525.0,54.512,54.5397,54.512,54.5397,62525.0
2017-09-19 11:00:00,59.08,59.09,58.98,59.0,74268.0,54.5397,54.5489,54.4473,54.4658,74268.0
2017-09-19 11:05:00,59.01,59.02,58.97,58.98,37646.0,54.475,54.4843,54.4381,54.4473,37646.0
2017-09-19 11:10:00,58.97,59.0,58.97,58.99,33221.0,54.4381,54.4658,54.4381,54.4566,33221.0
2017-09-19 11:15:00,59.0,59.03,59.0,59.03,99748.0,54.4658,54.4935,54.4658,54.4935,99748.0
2017-09-19 11:20:00,59.03,59.04,59.01,59.02,29100.0,54.4935,54.5027,54.475,54.4843,29100.0
2017-09-19 11:25:00,59.02,59.06,59.02,59.05,56037.0,54.4843,54.5212,54.4843,54.512,56037.0
2017-09-19 11:30:00,59.05,59.08,59.04,59.07,43810.0,54.512,54.5397,54.5027,54.5304,43810.0
2017-09-19 11:35:00,59.07,59.08,59.05,59.06,26234.0,54.5304,54.5397,54.512,54.5212,26234.0
2017-09-19 11:40:00,59.05,59.07,59.05,59.05,25510.0,54.512,54.5304,54.512,54.512,25510.0
2017-09-19 11:45:00,59.06,59.08,59.05,59.07,54540.0,54.5212,54.5397,54.512,54.5304,54540.0
2017-09-19 11:50:00,59.08,59.09,59.07,59.07,16611.0,54.5397,54.5489,54.5304,54.5304,16611.0
2017-09-19 11:55:00,59.07,59.09,59.06,59.07,19069.0,54.5304,54.5489,54.5212,54.5304,19069.0
2017-09-19 12:00:00,59.07,59.17,59.06,59.15,46867.0,54.5304,54.6227,54.5212,54.6043,46867.0
2017-09-19 12:05:00,59.14,59.17,59.13,59.16,22394.0,54.595,54.6227,54.5858,54.6135,22394.0
2017-09-19 12:10:00,59.16,59.17,59.14,59.15,11431.0,54.6135,54.6227,54.595,54.6043,11431.0
2017-09-19 12:15:00,59.15,59.15,59.11,59.11,20764.0,54.6043,54.6043,54.5674,54.5674,20764.0
2017-09-19 12:20:00,59.11,59.12,59.1,59.12,91848.0,54.5674,54.5766,54.5581,54.5766,91848.0
2017-09-19 12:25:00,59.11,59.12,59.1,59.11,25730.0,54.5674,54.5766,54.5581,54.5674,25730.0
2017-09-19 12:30:00,59.1,59.13,59.1,59.12,24789.0,54.5581,54.5858,54.5581,54.5766,24789.0
2017-09-19 12:35:00,59.12,59.12,59.08,59.09,10569.0,54.5766,54.5766,54.5397,54.5489,10569.0
2017-09-19 12:40:00,59.09,59.1,59.08,59.1,18125.0,54.5489,54.5581,54.5397,54.5581,18125.0
2017-09-19 12:45:00,59.09,59.11,59.09,59.11,19121.0,54.5489,54.5674,54.5489,54.5674,19121.0
2017-09-19 12:50:00,59.11,59.12,59.09,59.1,22586.0,54.5674,54.5766,54.5489,54.5581,22586.0
2017-09-19 12:55:00,59.1,59.11,59.09,59.1,29068.0,54.5581,54.5674,54.5489,54.5581,29068.0
2017-09-19 13:00:00,59.09,59.1,59.07,59.08,18262.0,54.5489,54.5581,54.5304,54.5397,18262.0
2017-09-19 13:05:00,59.08,59.1,59.07,59.1,29051.0,54.5397,54.5581,54.5304,54.5581,29051.0
2017-09-19 13:10:00,59.1,59.1,59.09,59.09,16238.0,54.5581,54.5581,54.5489,54.5489,16238.0
2017-09-19 13:15:00,59.08,59.08,59.06,59.06,25929.0,54.5397,54.5397,54.5212,54.5212,25929.0
2017-09-19 13:20:00,59.05,59.06,59.02,59.04,46848.0,54.512,54.5212,54.4843,54.5027,46848.0
2017-09-19 13:25:00,59.04,59.05,59.02,59.05,26931.0,54.5027,54.512,54.4843,54.512,26931.0
2017-09-19 13:30:00,59.04,59.1,59.03,59.09,55245.0,54.5027,54.5581,54.4935,54.5489,55245.0
2017-09-19 13:35:00,59.08,59.11,59.07,59.09,27000.0,54.5397,54.5674,54.5304,54.5489,27000.0
2017-09-19 13:40:00,59.1,59.11,59.08,59.1,19732.0,54.5581,54.5674,54.5397,54.5581,19732.0
2017-09-19 13:45:00,59.09,59.1,59.07,59.08,37876.0,54.5489,54.5581,54.5304,54.5397,37876.0
2017-09-19 13:50:00,59.08,59.1,59.07,59.1,24752.0,54.5397,54.5581,54.5304,54.5581,24752.0
2017-09-19 13:55:00,59.09,59.11,59.08,59.1,17224.0,54.5489,54.5674,54.5397,54.5581,17224.0
2017-09-19 14:00:00,59.1,59.11,59.09,59.11,19308.0,54.5581,54.5674,54.5489,54.5674,19308.0
2017-09-19 14:05:00,59.11,59.11,59.08,59.08,90017.0,54.5674,54.5674,54.5397,54.5397,90017.0
2017-09-19 14:10:00,59.09,59.09,59.05,59.07,21115.0,54.5489,54.5489,54.512,54.5304,21115.0
2017-09-19 14:15:00,59.07,59.1,59.07,59.09,69878.0,54.5304,54.5581,54.5304,54.5489,69878.0
2017-09-19 14:20:00,59.1,59.1,59.05,59.05,21216.0,54.5581,54.5581,54.512,54.512,21216.0
2017-09-19 14:25:00,59.05,59.08,59.05,59.06,40125.0,54.512,54.5397,54.512,54.5212,40125.0
2017-09-19 14:30:00,59.06,59.09,59.05,59.09,32972.0,54.5212,54.5489,54.512,54.5489,32972.0
2017-09-19 14:35:00,59.08,59.1,59.07,59.08,27021.0,54.5397,54.5581,54.5304,54.5397,27021.0
2017-09-19 14:40:00,59.09,59.12,59.08,59.11,40979.0,54.5489,54.5766,54.5397,54.5674,40979.0
2017-09-19 14:45:00,59.11,59.11,59.09,59.1,28627.0,54.5674,54.5674,54.5489,54.5581,28627.0
2017-09-19 14:50:00,59.1,59.1,59.07,59.07,20072.0,54.5581,54.5581,54.5304,54.5304,20072.0
2017-09-19 14:55:00,59.07,59.07,59.03,59.04,49922.0,54.5304,54.5304,54.4935,54.5027,49922.0
2017-09-19 15:00:00,59.05,59.06,59.03,59.06,63308.0,54.512,54.5212,54.4935,54.5212,63308.0
2017-09-19 15:05:00,59.05,59.06,59.04,59.05,19040.0,54.512,54.5212,54.5027,54.512,19040.0
2017-09-19 15:10:00,59.05,59.07,59.04,59.06,27013.0,54.512,54.5304,54.5027,54.5212,27013.0
2017-09-19 15:15:00,59.05,59.06,59.03,59.04,39197.0,54.512,54.5212,54.4935,54.5027,39197.0
2017-09-19 15:20:00,59.04,59.07,59.04,59.04,26656.0,54.5027,54.5304,54.5027,54.5027,26656.0
2017-09-19 15:25:00,59.04,59.07,59.03,59.07,28402.0,54.5027,54.5304,54.4935,54.5304,28402.0
2017-09-19 15:30:00,59.06,59.08,59.05,59.08,28814.0,54.5212,54.5397,54.512,54.5397,28814.0
2017-09-19 15:35:00,59.08,59.1,59.07,59.09,51242.0,54.5397,54.5581,54.5304,54.5489,51242.0
2017-09-19 15:40:00,59.1,59.1,59.06,59.07,49621.0,54.5581,54.5581,54.5212,54.5304,49621.0
2017-09-19 15:45:00,59.07,59.08,59.06,59.06,164245.0,54.5304,54.5397,54.5212,54.5212,164245.0
2017-09-19 15:50:00,59.07,59.09,59.06,59.06,158236.0,54.5304,54.5489,54.5212,54.5212,158236.0
2017-09-19 15:55:00,59.06,59.07,59.04,59.06,782597.0,54.5212,54.5304,54.5027,54.5212,782597.0
2017-09-20 09:30:00,59.04,59.06,58.96,58.97,103152.0,54.5027,54.5212,54.4289,54.4381,103152.0
2017-09-20 09:35:00,58.97,59.01,58.92,59.01,122280.0,54.4381,54.475,54.392,54.475,122280.0
2017-09-20 09:40:00,59.01,59.04,58.99,59.0,56683.0,54.475,54.5027,54.4566,54.4658,56683.0
2017-09-20 09:45:00,58.99,59.03,58.98,58.99,56023.0,54.4566,54.4935,54.4473,54.4566,56023.0
2017-09-20 09:50:00,58.99,58.99,58.88,58.89,67796.0,54.4566,54.4566,54.355,54.3643,67796.0
2017-09-20 09:55:00,58.9,58.9,58.85,58.88,138426.0,54.3735,54.3735,54.3273,54.355,138426.0
2017-09-20 10:00:00,58.88,58.93,58.87,58.91,86160.0,54.355,54.4012,54.3458,54.3827,86160.0
2017-09-20 10:05:00,58.91,58.94,58.9,58.93,186828.0,54.3827,54.4104,54.3735,54.4012,186828.0
2017-09-20 10:10:00,58.93,58.93,58.87,58.91,44144.0,54.4012,54.4012,54.3458,54.3827,44144.0
2017-09-20 10:15:00,58.9,58.91,58.85,58.86,29784.0,54.3735,54.3827,54.3273,54.3366,29784.0
2017-09-20 10:20:00,58.86,58.89,58.84,58.85,68143.0,54.3366,54.3643,54.3181,54.3273,68143.0
2017-09-20 10:25:00,58.84,58.86,58.83,58.85,49170.0,54.3181,54.3366,54.3089,54.3273,49170.0
2017-09-20 10:30:00,58.85,58.91,58.85,58.89,167901.0,54.3273,54.3827,54.3273,54.3643,167901.0
2017-09-20 10:35:00,58.9,58.91,58.89,58.9,50803.0,54.3735,54.3827,54.3643,54.3735,50803.0
2017-09-20 10:40:00,58.9,58.91,58.86,58.87,23552.0,54.3735,54.3827,54.3366,54.3458,23552.0
2017-09-20 10:45:00,58.86,58.89,58.84,58.89,49071.0,54.3366,54.3643,54.3181,54.3643,49071.0
2017-09-20 10:50:00,58.89,58.9,58.83,58.83,105696.0,54.3643,54.3735,54.3089,54.3089,105696.0
2017-09-20 10:55:00,58.83,58.83,58.66,58.67,325048.0,54.3089,54.3089,54.1519,54.1612,325048.0
2017-09-20 11:00:00,58.67,58.7,58.61,58.68,110086.0,54.1612,54.1889,54.1058,54.1704,110086.0
2017-09-20 11:05:00,58.68,58.7,58.59,58.61,170082.0,54.1704,54.1889,54.0873,54.1058,170082.0
2017-09-20 11:10:00,58.62,58.68,58.61,58.65,83286.0,54.115,54.1704,54.1058,54.1427,83286.0
2017-09-20 11:15:00,58.65,58.73,58.63,58.72,57246.0,54.1427,54.2166,54.1242,54.2073,57246.0
2017-09-20 11:20:00,58.72,58.75,58.7,58.73,55150.0,54.2073,54.235,54.1889,54.2166,55150.0
2017-09-20 11:25:00,58.73,58.73,58.67,58.71,47782.0,54.2166,54.2166,54.1612,54.1981,47782.0
2017-09-20 11:30:00,58.71,58.75,58.71,58.74,55438.0,54.1981,54.235,54.1981,54.2258,55438.0
2017-09-20 11:35:00,58.74,58.75,58.72,58.73,69550.0,54.2258,54.235,54.2073,54.2166,69550.0
2017-09-20 11:40:00,58.73,58.75,58.71,58.73,56876.0,54.2166,54.235,54.1981,54.2166,56876.0
2017-09-20 11:45:00,58.73,58.73,58.7,58.72,37009.0,54.2166,54.2166,54.1889,54.2073,37009.0
2017-09-20 11:50:00,58.71,58.72,58.68,58.69,66667.0,54.1981,54.2073,54.1704,54.1796,66667.0
2017-09-20 11:55:00,58.69,58.73,58.68,58.72,60159.0,54.1796,54.2166,54.1704,54.2073,60159.0
2017-09-20 12:00:00,58.73,58.79,58.71,58.78,57925.0,54.2166,54.2719,54.1981,54.2627,57925.0
2017-09-20 12:05:00,58.78,58.79,58.73,58.73,43588.0,54.2627,54.2719,54.2166,54.2166,43588.0
2017-09-20 12:10:00,58.74,58.78,58.74,58.78,24922.0,54.2258,54.2627,54.2258,54.2627,24922.0
2017-09-20 12:15:00,58.77,58.8,58.76,58.79,24956.0,54.2535,54.2812,54.2442,54.2719,24956.0
2017-09-20 12:20:00,58.79,58.8,58.77,58.78,50545.0,54.2719,54.2812,54.2535,54.2627,50545.0
2017-09-20 12:25:00,58.79,58.85,58.78,58.85,44996.0,54.2719,54.3273,54.2627,54.3273,44996.0
2017-09-20 12:30:00,58.85,58.85,58.82,58.83,53488.0,54.3273,54.3273,54.2996,54.3089,53488.0
2017-09-20 12:35:00,58.83,58.86,58.82,58.86,38365.0,54.3089,54.3366,54.2996,54.3366,38365.0
2017-09-20 12:40:00,58.87,58.88,58.84,58.87,66035.0,54.3458,54.355,54.3181,54.3458,66035.0
2017-09-20 12:45:00,58.86,58.87,58.83,58.85,34726.0,54.3366,54.3458,54.3089,54.3273,34726.0
2017-09-20 12:50:00,58.85,58.85,58.83,58.84,18685.0,54.3273,54.3273,54.3089,54.3181,18685.0
2017-09-20 12:55:00,58.84,58.86,58.82,58.82,53561.0,54.3181,54.3366,54.2996,54.2996,53561.0
2017-09-20 13:00:00,58.82,58.84,58.81,58.82,34730.0,54.2996,54.3181,54.2904,54.2996,34730.0
2017-09-20 13:05:00,58.82,58.83,58.79,58.8,44564.0,54.2996,54.3089,54.2719,54.2812,44564.0
2017-09-20 13:10:00,58.8,58.81,58.77,58.77,31663.0,54.2812,54.2904,54.2535,54.2535,31663.0
2017-09-20 13:15:00,58.77,58.78,58.74,58.74,66028.0,54.2535,54.2627,54.2258,54.2258,66028.0
2017-09-20 13:20:00,58.73,58.75,58.72,58.75,29816.0,54.2166,54.235,54.2073,54.235,29816.0
2017-09-20 13:25:00,58.75,58.75,58.74,58.75,16596.0,54.235,54.235,54.2258,54.235,16596.0
2017-09-20 13:30:00,58.75,58.76,58.74,58.74,42080.0,54.235,54.2442,54.2258,54.2258,42080.0
2017-09-20 13:35:00,58.75,58.75,58.72,58.75,204518.0,54.235,54.235,54.2073,54.235,204518.0
2017-09-20 13:40:00,58.75,58.77,58.73,58.76,28515.0,54.235,54.2535,54.2166,54.2442,28515.0
2017-09-20 13:45:00,58.76,58.8,58.76,58.79,74208.0,54.2442,54.2812,54.2442,54.2719,74208.0
2017-09-20 13:50:00,58.79,58.8,58.77,58.79,60233.0,54.2719,54.2812,54.2535,54.2719,60233.0
2017-09-20 13:55:00,58.78,58.79,58.76,58.76,86092.0,54.2627,54.2719,54.2442,54.2442,86092.0
2017-09-20 14:00:00,58.76,58.76,58.54,58.69,314775.0,54.2442,54.2442,54.0412,54.1796,314775.0
2017-09-20 14:05:00,58.69,58.71,58.62,58.67,79779.0,54.1796,54.1981,54.115,54.1612,79779.0
2017-09-20 14:10:00,58.67,58.74,58.63,58.7,93307.0,54.1612,54.2258,54.1242,54.1889,93307.0
2017-09-20 14:15:00,58.7,58.71,58.63,58.63,78399.0,54.1889,54.1981,54.1242,54.1242,78399.0
2017-09-20 14:20:00,58.62,58.62,58.42,58.49,427670.0,54.115,54.115,53.9304,53.995,427670.0
2017-09-20 14:25:00,58.5,58.55,58.42,58.49,211184.0,54.0042,54.0504,53.9304,53.995,211184.0
2017-09-20 14:30:00,58.48,58.51,58.43,58.48,192820.0,53.9858,54.0135,53.9396,53.9858,192820.0
2017-09-20 14:35:00,58.47,58.52,58.4,58.5,199289.0,53.9765,54.0227,53.9119,54.0042,199289.0
2017-09-20 14:40:00,58.49,58.52,58.45,58.5,241443.0,53.995,54.0227,53.9581,54.0042,241443.0
2017-09-20 14:45:00,58.51,58.65,58.49,58.63,228376.0,54.0135,54.1427,53.995,54.1242,228376.0
2017-09-20 14:50:00,58.64,58.64,58.58,58.59,92763.0,54.1335,54.1335,54.0781,54.0873,92763.0
2017-09-20 14:55:00,58.59,58.66,58.59,58.6,157401.0,54.0873,54.1519,54.0873,54.0965,157401.0
2017-09-20 15:00:00,58.6,58.62,58.57,58.6,81720.0,54.0965,54.115,54.0689,54.0965,81720.0
2017-09-20 15:05:00,58.6,58.61,58.56,58.57,114651.0,54.0965,54.1058,54.0596,54.0689,114651.0
2017-09-20 15:10:00,58.58,58.62,58.58,58.62,75583.0,54.0781,54.115,54.0781,54.115,75583.0
2017-09-20 15:15:00,58.62,58.64,58.6,58.63,172758.0,54.115,54.1335,54.0965,54.1242,172758.0
2017-09-20 15:20:00,58.63,58.69,58.63,58.67,66287.0,54.1242,54.1796,54.1242,54.1612,66287.0
2017-09-20 15:25:00,58.67,58.69,58.66,58.68,50807.0,54.1612,54.1796,54.1519,54.1704,50807.0
2017-09-20 15:30:00,58.69,58.76,58.69,58.76,211633.0,54.1796,54.2442,54.1796,54.2442,211633.0
2017-09-20 15:35:00,58.76,58.76,58.72,58.75,95809.0,54.2442,54.2442,54.2073,54.235,95809.0
2017-09-20 15:40:00,58.75,58.75,58.71,58.71,304605.0,54.235,54.235,54.1981,54.1981,304605.0
2017-09-20 15:45:00,58.71,58.77,58.71,58.77,136218.0,54.1981,54.2535,54.1981,54.2535,136218.0
2017-09-20 15:50:00,58.77,58.85,58.76,58.83,401557.0,54.2535,54.3273,54.2442,54.3089,401557.0
2017-09-20 15:55:00,58.82,58.84,58.8,58.81,516262.0,54.2996,54.3181,54.2812,54.2904,516262.0
2017-09-21 09:30:00,58.79,58.79,58.65,58.69,260590.0,54.2719,54.2719,54.1427,54.1796,260590.0
2017-09-21 09:35:00,58.69,58.69,58.52,58.57,177482.0,54.1796,54.1796,54.0227,54.0689,177482.0
2017-09-21 09:40:00,58.56,58.6,58.52,58.58,106808.0,54.0596,54.0965,54.0227,54.0781,106808.0
2017-09-21 09:45:00,58.58,58.62,58.53,58.56,138581.0,54.0781,54.115,54.0319,54.0596,138581.0
2017-09-21 09:50:00,58.57,58.59,58.47,58.49,182305.0,54.0689,54.0873,53.9765,53.995,182305.0
2017-09-21 09:55:00,58.49,58.49,58.42,58.49,114056.0,53.995,53.995,53.9304,53.995,114056.0
2017-09-21 10:00:00,58.48,58.53,58.44,58.51,147751.0,53.9858,54.0319,53.9488,54.0135,147751.0
2017-09-21 10:05:00,58.5,58.51,58.4,58.45,157522.0,54.0042,54.0135,53.9119,53.9581,157522.0
2017-09-21 10:10:00,58.46,58.51,58.45,58.5,130006.0,53.9673,54.0135,53.9581,54.0042,130006.0
2017-09-21 10:15:00,58.49,58.51,58.42,58.44,127775.0,53.995,54.0135,53.9304,53.9488,127775.0
2017-09-21 10:20:00,58.45,58.46,58.32,58.32,166120.0,53.9581,53.9673,53.8381,53.8381,166120.0
2017-09-21 10:25:00,58.32,58.39,58.32,58.37,71580.0,53.8381,53.9027,53.8381,53.8842,71580.0
2017-09-21 10:30:00,58.37,58.41,58.34,58.4,59747.0,53.8842,53.9211,53.8565,53.9119,59747.0
2017-09-21 10:35:00,58.4,58.42,58.36,58.37,86181.0,53.9119,53.9304,53.875,53.8842,86181.0
2017-09-21 10:40:00,58.37,58.38,58.3,58.31,73802.0,53.8842,53.8935,53.8196,53.8288,73802.0
2017-09-21 10:45:00,58.31,58.41,58.3,58.41,56426.0,53.8288,53.9211,53.8196,53.9211,56426.0
2017-09-21 10:50:00,58.41,58.49,58.41,58.48,163062.0,53.9211,53.995,53.9211,53.9858,163062.0
2017-09-21 10:55:00,58.49,58.5,58.46,58.49,45144.0,53.995,54.0042,53.9673,53.995,45144.0
2017-09-21 11:00:00,58.5,58.52,58.48,58.5,170505.0,54.0042,54.0227,53.9858,54.0042,170505.0
2017-09-21 11:05:00,58.5,58.52,58.46,58.51,162868.0,54.0042,54.0227,53.9673,54.0135,162868.0
2017-09-21 11:10:00,58.51,58.56,58.51,58.54,80802.0,54.0135,54.0596,54.0135,54.0412,80802.0
2017-09-21 11:15:00,58.54,58.55,58.52,58.54,34483.0,54.0412,54.0504,54.0227,54.0412,34483.0
2017-09-21 11:20:00,58.54,58.6,58.53,58.58,33181.0,54.0412,54.0965,54.0319,54.0781,33181.0
2017-09-21 11:25:00,58.58,58.61,58.56,58.57,28090.0,54.0781,54.1058,54.0596,54.0689,28090.0
2017-09-21 11:30:00,58.57,58.62,58.56,58.56,43023.0,54.0689,54.115,54.0596,54.0596,43023.0
2017-09-21 11:35:00,58.57,58.59,58.53,58.56,39710.0,54.0689,54.0873,54.0319,54.0596,39710.0
2017-09-21 11:40:00,58.56,58.61,58.56,58.59,74630.0,54.0596,54.1058,54.0596,54.0873,74630.0
2017-09-21 11:45:00,58.59,58.59,58.55,58.56,24399.0,54.0873,54.0873,54.0504,54.0596,24399.0
2017-09-21 11:50:00,58.55,58.6,58.54,58.55,40659.0,54.0504,54.0965,54.0412,54.0504,40659.0
2017-09-21 11:55:00,58.55,58.58,58.54,58.56,43662.0,54.0504,54.0781,54.0412,54.0596,43662.0
2017-09-21 12:00:00,58.57,58.6,58.55,58.59,29431.0,54.0689,54.0965,54.0504,54.0873,29431.0
2017-09-21 12:05:00,58.58,58.6,58.56,58.59,47135.0,54.0781,54.0965,54.0596,54.0873,47135.0
2017-09-21 12:10:00,58.59,58.63,58.57,58.62,61471.0,54.0873,54.1242,54.0689,54.115,61471.0
2017-09-21 12:15:00,58.62,58.63,58.6,58.62,42912.0,54.115,54.1242,54.0965,54.115,42912.0
2017-09-21 12:20:00,58.62,58.64,58.58,58.6,56618.0,54.115,54.1335,54.0781,54.0965,56618.0
2017-09-21 12:25:00,58.59,58.61,58.58,58.6,29682.0,54.0873,54.1058,54.0781,54.0965,29682.0
2017-09-21 12:30:00,58.59,58.6,58.57,58.58,47595.0,54.0873,54.0965,54.0689,54.0781,47595.0
2017-09-21 12:35:00,58.57,58.6,58.55,58.56,41090.0,54.0689,54.0965,54.0504,54.0596,41090.0
2017-09-21 12:40:00,58.55,58.56,58.5,58.52,96887.0,54.0504,54.0596,54.0042,54.0227,96887.0
2017-09-21 12:45:00,58.53,58.57,58.52,58.56,34697.0,54.0319,54.0689,54.0227,54.0596,34697.0
2017-09-21 12:50:00,58.56,58.59,58.55,58.58,85758.0,54.0596,54.0873,54.0504,54.0781,85758.0
2017-09-21 12:55:00,58.57,58.58,58.55,58.56,28036.0,54.0689,54.0781,54.0504,54.0596,28036.0
2017-09-21 13:00:00,58.56,58.6,58.56,58.59,30062.0,54.0596,54.0965,54.0596,54.0873,30062.0
2017-09-21 13:05:00,58.59,58.66,58.58,58.66,40364.0,54.0873,54.1519,54.0781,54.1519,40364.0
2017-09-21 13:10:00,58.66,58.66,58.63,58.65,24275.0,54.1519,54.1519,54.1242,54.1427,24275.0
2017-09-21 13:15:00,58.65,58.68,58.64,58.67,28252.0,54.1427,54.1704,54.1335,54.1612,28252.0
2017-09-21 13:20:00,58.67,58.67,58.65,58.67,16829.0,54.1612,54.1612,54.1427,54.1612,16829.0
2017-09-21 13:25:00,58.67,58.67,58.63,58.64,101539.0,54.1612,54.1612,54.1242,54.1335,101539.0
2017-09-21 13:30:00,58.65,58.65,58.62,58.63,53822.0,54.1427,54.1427,54.115,54.1242,53822.0
2017-09-21 13:35:00,58.63,58.66,58.63,58.63,23255.0,54.1242,54.1519,54.1242,54.1242,23255.0
2017-09-21 13:40:00,58.64,58.67,58.63,58.66,20654.0,54.1335,54.1612,54.1242,54.1519,20654.0
2017-09-21 13:45:00,58.67,58.67,58.62,58.63,40075.0,54.1612,54.1612,54.115,54.1242,40075.0
2017-09-21 13:50:00,58.64,58.65,58.63,58.64,25089.0,54.1335,54.1427,54.1242,54.1335,25089.0
2017-09-21 13:55:00,58.65,58.68,58.64,58.66,27422.0,54.1427,54.1704,54.1335,54.1519,27422.0
2017-09-21 14:00:00,58.66,58.67,58.64,58.67,36118.0,54.1519,54.1612,54.1335,54.1612,36118.0
2017-09-21 14:05:00,58.67,58.68,58.66,58.67,33493.0,54.1612,54.1704,54.1519,54.1612,33493.0
2017-09-21 14:10:00,58.67,58.7,58.65,58.68,41414.0,54.1612,54.1889,54.1427,54.1704,41414.0
2017-09-21 14:15:00,58.68,58.68,58.63,58.63,48344.0,54.1704,54.1704,54.1242,54.1242,48344.0
2017-09-21 14:20:00,58.63,58.65,58.6,58.61,86134.0,54.1242,54.1427,54.0965,54.1058,86134.0
2017-09-21 14:25:00,58.61,58.62,58.59,58.62,52595.0,54.1058,54.115,54.0873,54.115,52595.0
2017-09-21 14:30:00,58.62,58.62,58.58,58.6,46192.0,54.115,54.115,54.0781,54.0965,46192.0
2017-09-21 14:35:00,58.59,58.62,58.58,58.6,31289.0,54.0873,54.115,54.0781,54.0965,31289.0
2017-09-21 14:40:00,58.6,58.6,58.57,58.57,58261.0,54.0965,54.0965,54.0689,54.0689,58261.0
2017-09-21 14:45:00,58.58,58.58,58.53,58.55,78974.0,54.0781,54.0781,54.0319,54.0504,78974.0
2017-09-21 14:50:00,58.55,58.57,58.54,58.57,43050.0,54.0504,54.0689,54.0412,54.0689,43050.0
2017-09-21 14:55:00,58.57,58.6,58.55,58.58,32118.0,54.0689,54.0965,54.0504,54.0781,32118.0
2017-09-21 15:00:00,58.59,58.61,58.58,58.6,29185.0,54.0873,54.1058,54.0781,54.0965,29185.0
2017-09-21 15:05:00,58.6,58.61,58.58,58.6,43322.0,54.0965,54.1058,54.0781,54.0965,43322.0
2017-09-21 15:10:00,58.6,58.61,58.53,58.53,38471.0,54.0965,54.1058,54.0319,54.0319,38471.0
2017-09-21 15:15:00,58.54,58.57,58.53,58.55,72320.0,54.0412,54.0689,54.0319,54.0504,72320.0
2017-09-21 15:20:00,58.56,58.57,58.55,58.57,37192.0,54.0596,54.0689,54.0504,54.0689,37192.0
2017-09-21 15:25:00,58.57,58.61,58.56,58.6,71329.0,54.0689,54.1058,54.0596,54.0965,71329.0
2017-09-21 15:30:00,58.6,58.61,58.58,58.61,43966.0,54.0965,54.1058,54.0781,54.1058,43966.0
2017-09-21 15:35:00,58.6,58.63,58.6,58.6,65704.0,54.0965,54.1242,54.0965,54.0965,65704.0
2017-09-21 15:40:00,58.6,58.61,58.52,58.53,171346.0,54.0965,54.1058,54.0227,54.0319,171346.0
2017-09-21 15:45:00,58.52,58.56,58.52,58.53,149533.0,54.0227,54.0596,54.0227,54.0319,149533.0
2017-09-21 15:50:00,58.53,58.53,58.47,58.5,416646.0,54.0319,54.0319,53.9765,54.0042,416646.0
2017-09-21 15:55:00,58.5,58.5,58.46,58.48,796134.0,54.0042,54.0042,53.9673,53.9858,796134.0
2017-09-22 09:30:00,58.3,58.42,58.27,58.42,170746.0,53.8196,53.9304,53.7919,53.9304,170746.0
2017-09-22 09:35:00,58.42,58.49,58.42,58.48,100592.0,53.9304,53.995,53.9304,53.9858,100592.0
2017-09-22 09:40:00,58.48,58.55,58.47,58.5,56220.0,53.9858,54.0504,53.9765,54.0042,56220.0
2017-09-22 09:45:00,58.5,58.53,58.42,58.46,110686.0,54.0042,54.0319,53.9304,53.9673,110686.0
2017-09-22 09:50:00,58.46,58.48,58.4,58.46,98106.0,53.9673,53.9858,53.9119,53.9673,98106.0
2017-09-22 09:55:00,58.46,58.48,58.39,58.39,70927.0,53.9673,53.9858,53.9027,53.9027,70927.0
2017-09-22 10:00:00,58.4,58.46,58.39,58.46,76159.0,53.9119,53.9673,53.9027,53.9673,76159.0
2017-09-22 10:05:00,58.46,58.56,58.46,58.53,44791.0,53.9673,54.0596,53.9673,54.0319,44791.0
2017-09-22 10:10:00,58.53,58.54,58.5,58.51,31926.0,54.0319,54.0412,54.0042,54.0135,31926.0
2017-09-22 10:15:00,58.51,58.52,58.48,58.49,36531.0,54.0135,54.0227,53.9858,53.995,36531.0
2017-09-22 10:20:00,58.5,58.51,58.5,58.51,22787.0,54.0042,54.0135,54.0042,54.0135,22787.0
2017-09-22 10:25:00,58.51,58.52,58.45,58.48,40516.0,54.0135,54.0227,53.9581,53.9858,40516.0
2017-09-22 10:30:00,58.49,58.49,58.44,58.48,81188.0,53.995,53.995,53.9488,53.9858,81188.0
2017-09-22 10:35:00,58.48,58.53,58.47,58.51,83838.0,53.9858,54.0319,53.9765,54.0135,83838.0
2017-09-22 10:40:00,58.5,58.51,58.46,58.47,61310.0,54.0042,54.0135,53.9673,53.9765,61310.0
2017-09-22 10:45:00,58.47,58.5,58.46,58.48,89467.0,53.9765,54.0042,53.9673,53.9858,89467.0
2017-09-22 10:50:00,58.48,58.51,58.45,58.47,94715.0,53.9858,54.0135,53.9581,53.9765,94715.0
2017-09-22 10:55:00,58.47,58.47,58.41,58.42,53660.0,53.9765,53.9765,53.9211,53.9304,53660.0
2017-09-22 11:00:00,58.42,58.47,58.41,58.44,24400.0,53.9304,53.9765,53.9211,53.9488,24400.0
2017-09-22 11:05:00,58.44,58.47,58.43,58.46,25128.0,53.9488,53.9765,53.9396,53.9673,25128.0
2017-09-22 11:10:00,58.46,58.48,58.43,58.44,38673.0,53.9673,53.9858,53.9396,53.9488,38673.0
2017-09-22 11:15:00,58.45,58.45,58.42,58.44,31820.0,53.9581,53.9581,53.9304,53.9488,31820.0
2017-09-22 11:20:00,58.44,58.48,58.43,58.46,19317.0,53.9488,53.9858,53.9396,53.9673,19317.0
2017-09-22 11:25:00,58.46,58.47,58.42,58.43,47365.0,53.9673,53.9765,53.9304,53.9396,47365.0
2017-09-22 11:30:00,58.43,58.47,58.41,58.46,48864.0,53.9396,53.9765,53.9211,53.9673,48864.0
2017-09-22 11:35:00,58.46,58.47,58.44,58.46,16295.0,53.9673,53.9765,53.9488,53.9673,16295.0
2017-09-22 11:40:00,58.46,58.48,58.45,58.47,15094.0,53.9673,53.9858,53.9581,53.9765,15094.0
2017-09-22 11:45:00,58.48,58.48,58.44,58.45,7960.0,53.9858,53.9858,53.9488,53.9581,7960.0
2017-09-22 11:50:00,58.45,58.45,58.41,58.43,15692.0,53.9581,53.9581,53.9211,53.9396,15692.0
2017-09-22 11:55:00,58.43,58.47,58.43,58.47,11605.0,53.9396,53.9765,53.9396,53.9765,11605.0
2017-09-22 12:00:00,58.46,58.47,58.43,58.46,17923.0,53.9673,53.9765,53.9396,53.9673,17923.0
2017-09-22 12:05:00,58.46,58.47,58.44,58.47,17507.0,53.9673,53.9765,53.9488,53.9765,17507.0
2017-09-22 12:10:00,58.47,58.48,58.44,58.46,41840.0,53.9765,53.9858,53.9488,53.9673,41840.0
2017-09-22 12:15:00,58.46,58.46,58.43,58.43,18768.0,53.9673,53.9673,53.9396,53.9396,18768.0
2017-09-22 12:20:00,58.43,58.47,58.42,58.47,25251.0,53.9396,53.9765,53.9304,53.9765,25251.0
2017-09-22 12:25:00,58.47,58.48,58.45,58.46,22211.0,53.9765,53.9858,53.9581,53.9673,22211.0
2017-09-22 12:30:00,58.46,58.49,58.45,58.48,15007.0,53.9673,53.995,53.9581,53.9858,15007.0
2017-09-22 12:35:00,58.48,58.49,58.47,58.48,25156.0,53.9858,53.995,53.9765,53.9858,25156.0
2017-09-22 12:40:00,58.48,58.51,58.48,58.5,8920.0,53.9858,54.0135,53.9858,54.0042,8920.0
2017-09-22 12:45:00,58.5,58.5,58.48,58.48,8310.0,54.0042,54.0042,53.9858,53.9858,8310.0
2017-09-22 12:50:00,58.49,58.52,58.49,58.5,48315.0,53.995,54.0227,53.995,54.0042,48315.0
2017-09-22 12:55:00,58.49,58.49,58.44,58.45,49132.0,53.995,53.995,53.9488,53.9581,49132.0
2017-09-22 13:00:00,58.45,58.46,58.44,58.46,19663.0,53.9581,53.9673,53.9488,53.9673,19663.0
2017-09-22 13:05:00,58.46,58.47,58.44,58.45,20226.0,53.9673,53.9765,53.9488,53.9581,20226.0
2017-09-22 13:10:00,58.45,58.46,58.37,58.39,76347.0,53.9581,53.9673,53.8842,53.9027,76347.0
2017-09-22 13:15:00,58.38,58.39,58.35,58.39,31919.0,53.8935,53.9027,53.8658,53.9027,31919.0
2017-09-22 13:20:00,58.38,58.42,58.38,58.41,24082.0,53.8935,53.9304,53.8935,53.9211,24082.0
2017-09-22 13:25:00,58.41,58.45,58.41,58.43,20499.0,53.9211,53.9581,53.9211,53.9396,20499.0
2017-09-22 13:30:00,58.44,58.46,58.42,58.46,20407.0,53.9488,53.9673,53.9304,53.9673,20407.0
2017-09-22 13:35:00,58.45,58.46,58.43,58.44,8025.0,53.9581,53.9673,53.9396,53.9488,8025.0
2017-09-22 13:40:00,58.44,58.46,58.43,58.44,27316.0,53.9488,53.9673,53.9396,53.9488,27316.0
2017-09-22 13:45:00,58.45,58.46,58.44,58.45,21908.0,53.9581,53.9673,53.9488,53.9581,21908.0
2017-09-22 13:50:00,58.45,58.47,58.43,58.45,82614.0,53.9581,53.9765,53.9396,53.9581,82614.0
2017-09-22 13:55:00,58.46,58.46,58.43,58.45,28002.0,53.9673,53.9673,53.9396,53.9581,28002.0
2017-09-22 14:00:00,58.45,58.46,58.43,58.45,40943.0,53.9581,53.9673,53.9396,53.9581,40943.0
2017-09-22 14:05:00,58.45,58.46,58.44,58.45,25415.0,53.9581,53.9673,53.9488,53.9581,25415.0
2017-09-22 14:10:00,58.46,58.46,58.44,58.45,18050.0,53.9673,53.9673,53.9488,53.9581,18050.0
2017-09-22 14:15:00,58.45,58.48,58.44,58.47,23475.0,53.9581,53.9858,53.9488,53.9765,23475.0
2017-09-22 14:20:00,58.47,58.49,58.47,58.49,13058.0,53.9765,53.995,53.9765,53.995,13058.0
2017-09-22 14:25:00,58.49,58.52,58.49,58.5,45221.0,53.995,54.0227,53.995,54.0042,45221.0
2017-09-22 14:30:00,58.5,58.51,58.49,58.49,10473.0,54.0042,54.0135,53.995,53.995,10473.0
2017-09-22 14:35:00,58.5,58.52,58.49,58.51,15353.0,54.0042,54.0227,53.995,54.0135,15353.0
2017-09-22 14:40:00,58.51,58.51,58.49,58.5,8119.0,54.0135,54.0135,53.995,54.0042,8119.0
2017-09-22 14:45:00,58.5,58.52,58.49,58.51,18812.0,54.0042,54.0227,53.995,54.0135,18812.0
2017-09-22 14:50:00,58.52,58.52,58.49,58.51,10748.0,54.0227,54.0227,53.995,54.0135,10748.0
2017-09-22 14:55:00,58.51,58.52,58.5,58.51,13209.0,54.0135,54.0227,54.0042,54.0135,13209.0
2017-09-22 15:00:00,58.51,58.52,58.5,58.51,15971.0,54.0135,54.0227,54.0042,54.0135,15971.0
2017-09-22 15:05:00,58.52,58.52,58.49,58.49,32683.0,54.0227,54.0227,53.995,53.995,32683.0
2017-09-22 15:10:00,58.5,58.5,58.48,58.49,16038.0,54.0042,54.0042,53.9858,53.995,16038.0
2017-09-22 15:15:00,58.5,58.51,58.49,58.51,11725.0,54.0042,54.0135,53.995,54.0135,11725.0
2017-09-22 15:20:00,58.5,58.51,58.49,58.5,17319.0,54.0042,54.0135,53.995,54.0042,17319.0
2017-09-22 15:25:00,58.5,58.51,58.48,58.51,38597.0,54.0042,54.0135,53.9858,54.0135,38597.0
2017-09-22 15:30:00,58.51,58.52,58.49,58.5,117598.0,54.0135,54.0227,53.995,54.0042,117598.0
2017-09-22 15:35:00,58.5,58.52,58.49,58.51,47913.0,54.0042,54.0227,53.995,54.0135,47913.0
2017-09-22 15:40:00,58.51,58.55,58.51,58.55,53998.0,54.0135,54.0504,54.0135,54.0504,53998.0
2017-09-22 15:45:00,58.55,58.57,58.54,58.56,157351.0,54.0504,54.0689,54.0412,54.0596,157351.0
2017-09-22 15:50:00,58.56,58.6,58.56,58.58,129726.0,54.0596,54.0965,54.0596,54.0781,129726.0
2017-09-22 15:55:00,58.59,58.6,58.53,58.53,545179.0,54.0873,54.0965,54.0319,54.0319,545179.0
2017-09-25 09:30:00,58.33,58.33,58.19,58.19,157638.0,53.8473,53.8473,53.7181,53.7181,157638.0
2017-09-25 09:35:00,58.2,58.21,58.04,58.1,167809.0,53.7273,53.7365,53.5796,53.635,167809.0
2017-09-25 09:40:00,58.1,58.15,58.06,58.12,257757.0,53.635,53.6811,53.598,53.6534,257757.0
2017-09-25 09:45:00,58.11,58.14,58.03,58.04,167893.0,53.6442,53.6719,53.5703,53.5796,167893.0
2017-09-25 09:50:00,58.05,58.15,58.04,58.14,110789.0,53.5888,53.6811,53.5796,53.6719,110789.0
2017-09-25 09:55:00,58.14,58.15,58.04,58.06,80629.0,53.6719,53.6811,53.5796,53.598,80629.0
2017-09-25 10:00:00,58.06,58.1,57.99,58.09,146019.0,53.598,53.635,53.5334,53.6257,146019.0
2017-09-25 10:05:00,58.09,58.18,58.07,58.18,62304.0,53.6257,53.7088,53.6073,53.7088,62304.0
2017-09-25 10:10:00,58.18,58.24,58.17,58.2,91391.0,53.7088,53.7642,53.6996,53.7273,91391.0
2017-09-25 10:15:00,58.2,58.21,58.16,58.18,72499.0,53.7273,53.7365,53.6904,53.7088,72499.0
2017-09-25 10:20:00,58.18,58.19,58.12,58.13,92652.0,53.7088,53.7181,53.6534,53.6627,92652.0
2017-09-25 10:25:00,58.14,58.14,58.06,58.1,75084.0,53.6719,53.6719,53.598,53.635,75084.0
2017-09-25 10:30:00,58.09,58.1,57.95,57.97,173705.0,53.6257,53.635,53.4965,53.515,173705.0
2017-09-25 10:35:00,57.96,57.97,57.86,57.88,237400.0,53.5057,53.515,53.4134,53.4319,237400.0
2017-09-25 10:40:00,57.87,57.93,57.86,57.93,59888.0,53.4226,53.478,53.4134,53.478,59888.0
2017-09-25 10:45:00,57.93,57.94,57.84,57.9,105553.0,53.478,53.4873,53.395,53.4503,105553.0
2017-09-25 10:50:00,57.89,57.89,57.76,57.78,360094.0,53.4411,53.4411,53.3211,53.3396,360094.0
2017-09-25 10:55:00,57.78,57.81,57.73,57.76,239396.0,53.3396,53.3673,53.2934,53.3211,239396.0
2017-09-25 11:00:00,57.76,57.78,57.66,57.69,481537.0,53.3211,53.3396,53.2288,53.2565,481537.0
2017-09-25 11:05:00,57.7,57.78,57.69,57.74,99805.0,53.2657,53.3396,53.2565,53.3026,99805.0
2017-09-25 11:10:00,57.73,57.82,57.73,57.77,107381.0,53.2934,53.3765,53.2934,53.3303,107381.0
2017-09-25 11:15:00,57.78,57.82,57.77,57.82,72832.0,53.3396,53.3765,53.3303,53.3765,72832.0
2017-09-25 11:20:00,57.82,57.85,57.75,57.82,93688.0,53.3765,53.4042,53.3119,53.3765,93688.0
2017-09-25 11:25:00,57.82,57.88,57.82,57.86,167263.0,53.3765,53.4319,53.3765,53.4134,167263.0
2017-09-25 11:30:00,57.86,57.86,57.79,57.8,57671.0,53.4134,53.4134,53.3488,53.358,57671.0
2017-09-25 11:35:00,57.79,57.85,57.78,57.79,87934.0,53.3488,53.4042,53.3396,53.3488,87934.0
2017-09-25 11:40:00,57.79,57.81,57.71,57.72,76421.0,53.3488,53.3673,53.2749,53.2842,76421.0
2017-09-25 11:45:00,57.72,57.75,57.69,57.74,90278.0,53.2842,53.3119,53.2565,53.3026,90278.0
2017-09-25 11:50:00,57.73,57.74,57.7,57.71,116026.0,53.2934,53.3026,53.2657,53.2749,116026.0
2017-09-25 11:55:00,57.72,57.75,57.67,57.73,85182.0,53.2842,53.3119,53.238,53.2934,85182.0
2017-09-25 12:00:00,57.74,57.75,57.68,57.69,56400.0,53.3026,53.3119,53.2472,53.2565,56400.0
2017-09-25 12:05:00,57.69,57.69,57.64,57.65,113359.0,53.2565,53.2565,53.2103,53.2196,113359.0
2017-09-25 12:10:00,57.65,57.67,57.6,57.61,68425.0,53.2196,53.238,53.1734,53.1826,68425.0
2017-09-25 12:15:00,57.61,57.63,57.58,57.61,320226.0,53.1826,53.2011,53.1549,53.1826,320226.0
2017-09-25 12:20:00,57.6,57.63,57.57,57.62,281338.0,53.1734,53.2011,53.1457,53.1919,281338.0
2017-09-25 12:25:00,57.63,57.68,57.62,57.68,259820.0,53.2011,53.2472,53.1919,53.2472,259820.0
2017-09-25 12:30:00,57.68,57.71,57.66,57.69,281452.0,53.2472,53.2749,53.2288,53.2565,281452.0
2017-09-25 12:35:00,57.69,57.71,57.68,57.71,59266.0,53.2565,53.2749,53.2472,53.2749,59266.0
2017-09-25 12:40:00,57.71,57.75,57.7,57.73,48268.0,53.2749,53.3119,53.2657,53.2934,48268.0
2017-09-25 12:45:00,57.73,57.74,57.72,57.73,38597.0,53.2934,53.3026,53.2842,53.2934,38597.0
2017-09-25 12:50:00,57.73,57.8,57.73,57.8,36544.0,53.2934,53.358,53.2934,53.358,36544.0
2017-09-25 12:55:00,57.8,57.82,57.78,57.79,49781.0,53.358,53.3765,53.3396,53.3488,49781.0
2017-09-25 13:00:00,57.78,57.79,57.76,57.77,45087.0,53.3396,53.3488,53.3211,53.3303,45087.0
2017-09-25 13:05:00,57.77,57.81,57.76,57.77,44799.0,53.3303,53.3673,53.3211,53.3303,44799.0
2017-09-25 13:10:00,57.77,57.79,57.76,57.78,52268.0,53.3303,53.3488,53.3211,53.3396,52268.0
2017-09-25 13:15:00,57.78,57.79,57.77,57.78,22852.0,53.3396,53.3488,53.3303,53.3396,22852.0
2017-09-25 13:20:00,57.78,57.81,57.77,57.78,30983.0,53.3396,53.3673,53.3303,53.3396,30983.0
2017-09-25 13:25:00,57.77,57.78,57.73,57.74,75177.0,53.3303,53.3396,53.2934,53.3026,75177.0
2017-09-25 13:30:00,57.74,57.76,57.7,57.75,120751.0,53.3026,53.3211,53.2657,53.3119,120751.0
2017-09-25 13:35:00,57.76,57.8,57.74,57.79,78428.0,53.3211,53.358,53.3026,53.3488,78428.0
2017-09-25 13:40:00,57.8,57.82,57.78,57.78,123246.0,53.358,53.3765,53.3396,53.3396,123246.0
2017-09-25 13:45:00,57.78,57.8,57.76,57.78,52098.0,53.3396,53.358,53.3211,53.3396,52098.0
2017-09-25 13:50:00,57.78,57.81,57.77,57.79,55751.0,53.3396,53.3673,53.3303,53.3488,55751.0
2017-09-25 13:55:00,57.79,57.79,57.76,57.77,58065.0,53.3488,53.3488,53.3211,53.3303,58065.0
2017-09-25 14:00:00,57.77,57.81,57.76,57.79,193190.0,53.3303,53.3673,53.3211,53.3488,193190.0
2017-09-25 14:05:00,57.79,57.8,57.73,57.78,379113.0,53.3488,53.358,53.2934,53.3396,379113.0
2017-09-25 14:10:00,57.78,57.78,57.72,57.75,106266.0,53.3396,53.3396,53.2842,53.3119,106266.0
2017-09-25 14:15:00,57.75,57.76,57.72,57.73,113481.0,53.3119,53.3211,53.2842,53.2934,113481.0
2017-09-25 14:20:00,57.73,57.73,57.69,57.7,67688.0,53.2934,53.2934,53.2565,53.2657,67688.0
2017-09-25 14:25:00,57.7,57.7,57.63,57.65,84817.0,53.2657,53.2657,53.2011,53.2196,84817.0
2017-09-25 14:30:00,57.66,57.66,57.6,57.62,138676.0,53.2288,53.2288,53.1734,53.1919,138676.0
2017-09-25 14:35:00,57.61,57.64,57.58,57.63,88777.0,53.1826,53.2103,53.1549,53.2011,88777.0
2017-09-25 14:40:00,57.63,57.65,57.6,57.62,40245.0,53.2011,53.2196,53.1734,53.1919,40245.0
2017-09-25 14:45:00,57.61,57.66,57.6,57.64,103862.0,53.1826,53.2288,53.1734,53.2103,103862.0
2017-09-25 14:50:00,57.63,57.67,57.61,57.66,79036.0,53.2011,53.238,53.1826,53.2288,79036.0
2017-09-25 14:55:00,57.66,57.73,57.65,57.71,50458.0,53.2288,53.2934,53.2196,53.2749,50458.0
2017-09-25 15:00:00,57.71,57.71,57.65,57.66,55050.0,53.2749,53.2749,53.2196,53.2288,55050.0
2017-09-25 15:05:00,57.66,57.73,57.65,57.72,95556.0,53.2288,53.2934,53.2196,53.2842,95556.0
2017-09-25 15:10:00,57.71,57.73,57.68,57.71,129468.0,53.2749,53.2934,53.2472,53.2749,129468.0
2017-09-25 15:15:00,57.71,57.74,57.68,57.7,323489.0,53.2749,53.3026,53.2472,53.2657,323489.0
2017-09-25 15:20:00,57.7,57.76,57.69,57.76,66419.0,53.2657,53.3211,53.2565,53.3211,66419.0
2017-09-25 15:25:00,57.76,57.79,57.75,57.77,63694.0,53.3211,53.3488,53.3119,53.3303,63694.0
2017-09-25 15:30:00,57.77,57.82,57.76,57.79,66360.0,53.3303,53.3765,53.3211,53.3488,66360.0
2017-09-25 15:35:00,57.79,57.8,57.76,57.78,244489.0,53.3488,53.358,53.3211,53.3396,244489.0
2017-09-25 15:40:00,57.77,57.79,57.74,57.77,664345.0,53.3303,53.3488,53.3026,53.3303,664345.0
2017-09-25 15:45:00,57.76,57.86,57.76,57.85,319576.0,53.3211,53.4134,53.3211,53.4042,319576.0
2017-09-25 15:50:00,57.84,57.84,57.79,57.8,549103.0,53.395,53.395,53.3488,53.358,549103.0
2017-09-25 15:55:00,57.8,57.85,57.8,57.84,1364915.0,53.358,53.4042,53.358,53.395,1364915.0
2017-09-26 09:30:00,58.14,58.23,58.11,58.19,178105.0,53.6719,53.755,53.6442,53.7181,178105.0
2017-09-26 09:35:00,58.19,58.26,58.19,58.22,297398.0,53.7181,53.7827,53.7181,53.7457,297398.0
2017-09-26 09:40:00,58.23,58.27,58.2,58.24,212558.0,53.755,53.7919,53.7273,53.7642,212558.0
2017-09-26 09:45:00,58.24,58.25,58.18,58.2,218376.0,53.7642,53.7734,53.7088,53.7273,218376.0
2017-09-26 09:50:00,58.2,58.24,58.15,58.15,99023.0,53.7273,53.7642,53.6811,53.6811,99023.0
2017-09-26 09:55:00,58.14,58.17,58.12,58.16,74131.0,53.6719,53.6996,53.6534,53.6904,74131.0
2017-09-26 10:00:00,58.16,58.23,58.16,58.19,98446.0,53.6904,53.755,53.6904,53.7181,98446.0
2017-09-26 10:05:00,58.19,58.27,58.19,58.22,106964.0,53.7181,53.7919,53.7181,53.7457,106964.0
2017-09-26 10:10:00,58.23,58.28,58.23,58.24,66094.0,53.755,53.8011,53.755,53.7642,66094.0
2017-09-26 10:15:00,58.24,58.24,58.21,58.21,44941.0,53.7642,53.7642,53.7365,53.7365,44941.0
2017-09-26 10:20:00,58.21,58.24,58.18,58.2,65841.0,53.7365,53.7642,53.7088,53.7273,65841.0
2017-09-26 10:25:00,58.2,58.23,58.14,58.14,53156.0,53.7273,53.755,53.6719,53.6719,53156.0
2017-09-26 10:30:00,58.14,58.17,58.07,58.08,175137.0,53.6719,53.6996,53.6073,53.6165,175137.0
2017-09-26 10:35:00,58.08,58.14,58.06,58.13,49293.0,53.6165,53.6719,53.598,53.6627,49293.0
2017-09-26 10:40:00,58.13,58.17,58.1,58.17,69811.0,53.6627,53.6996,53.635,53.6996,69811.0
2017-09-26 10:45:00,58.16,58.16,58.08,58.08,78581.0,53.6904,53.6904,53.6165,53.6165,78581.0
2017-09-26 10:50:00,58.07,58.14,58.06,58.1,59010.0,53.6073,53.6719,53.598,53.635,59010.0
2017-09-26 10:55:00,58.11,58.11,57.99,58.02,106631.0,53.6442,53.6442,53.5334,53.5611,106631.0
2017-09-26 11:00:00,58.02,58.02,57.94,58.0,264306.0,53.5611,53.5611,53.4873,53.5427,264306.0
2017-09-26 11:05:00,57.99,58.0,57.91,57.93,85405.0,53.5334,53.5427,53.4596,53.478,85405.0
2017-09-26 11:10:00,57.94,57.96,57.89,57.9,68824.0,53.4873,53.5057,53.4411,53.4503,68824.0
2017-09-26 11:15:00,57.91,57.98,57.9,57.97,65628.0,53.4596,53.5242,53.4503,53.515,65628.0
2017-09-26 11:20:00,57.96,58.0,57.95,57.96,47312.0,53.5057,53.5427,53.4965,53.5057,47312.0
2017-09-26 11:25:00,57.96,57.96,57.86,57.93,242411.0,53.5057,53.5057,53.4134,53.478,242411.0
2017-09-26 11:30:00,57.92,57.97,57.9,57.97,48932.0,53.4688,53.515,53.4503,53.515,48932.0
2017-09-26 11:35:00,57.95,57.98,57.93,57.96,41538.0,53.4965,53.5242,53.478,53.5057,41538.0
2017-09-26 11:40:00,57.97,57.99,57.94,57.96,34409.0,53.515,53.5334,53.4873,53.5057,34409.0
2017-09-26 11:45:00,57.95,57.97,57.93,57.95,26015.0,53.4965,53.515,53.478,53.4965,26015.0
2017-09-26 11:50:00,57.95,57.97,57.94,57.95,18061.0,53.4965,53.515,53.4873,53.4965,18061.0
2017-09-26 11:55:00,57.94,57.96,57.9,57.95,71279.0,53.4873,53.5057,53.4503,53.4965,71279.0
2017-09-26 12:00:00,57.95,58.02,57.95,58.02,96697.0,53.4965,53.5611,53.4965,53.5611,96697.0
2017-09-26 12:05:00,58.03,58.05,58.0,58.03,29422.0,53.5703,53.5888,53.5427,53.5703,29422.0
2017-09-26 12:10:00,58.03,58.04,58.0,58.02,17932.0,53.5703,53.5796,53.5427,53.5611,17932.0
2017-09-26 12:15:00,58.01,58.02,57.99,58.0,21139.0,53.5519,53.5611,53.5334,53.5427,21139.0
2017-09-26 12:20:00,58.0,58.02,57.99,57.99,45476.0,53.5427,53.5611,53.5334,53.5334,45476.0
2017-09-26 12:25:00,58.0,58.02,57.95,58.02,110753.0,53.5427,53.5611,53.4965,53.5611,110753.0
2017-09-26 12:30:00,58.02,58.07,58.01,58.04,66050.0,53.5611,53.6073,53.5519,53.5796,66050.0
2017-09-26 12:35:00,58.04,58.06,57.95,57.98,98600.0,53.5796,53.598,53.4965,53.5242,98600.0
2017-09-26 12:40:00,57.97,57.98,57.93,57.97,89698.0,53.515,53.5242,53.478,53.515,89698.0
2017-09-26 12:45:00,57.97,58.0,57.92,58.0,89403.0,53.515,53.5427,53.4688,53.5427,89403.0
2017-09-26 12:50:00,58.0,58.03,57.99,58.01,86131.0,53.5427,53.5703,53.5334,53.5519,86131.0
2017-09-26 12:55:00,58.01,58.03,58.0,58.03,44376.0,53.5519,53.5703,53.5427,53.5703,44376.0
2017-09-26 13:00:00,58.03,58.05,58.02,58.05,56089.0,53.5703,53.5888,53.5611,53.5888,56089.0
2017-09-26 13:05:00,58.04,58.1,58.04,58.1,63368.0,53.5796,53.635,53.5796,53.635,63368.0
2017-09-26 13:10:00,58.09,58.16,58.08,58.16,120592.0,53.6257,53.6904,53.6165,53.6904,120592.0
2017-09-26 13:15:00,58.16,58.2,58.14,58.15,51055.0,53.6904,53.7273,53.6719,53.6811,51055.0
2017-09-26 13:20:00,58.14,58.16,58.13,58.15,196362.0,53.6719,53.6904,53.6627,53.6811,196362.0
2017-09-26 13:25:00,58.14,58.18,58.14,58.15,32743.0,53.6719,53.7088,53.6719,53.6811,32743.0
2017-09-26 13:30:00,58.15,58.2,58.15,58.19,112242.0,53.6811,53.7273,53.6811,53.7181,112242.0
2017-09-26 13:35:00,58.2,58.22,58.17,58.18,39802.0,53.7273,53.7457,53.6996,53.7088,39802.0
2017-09-26 13:40:00,58.19,58.22,58.17,58.21,40766.0,53.7181,53.7457,53.6996,53.7365,40766.0
2017-09-26 13:45:00,58.21,58.21,58.17,58.18,61347.0,53.7365,53.7365,53.6996,53.7088,61347.0
2017-09-26 13:50:00,58.18,58.19,58.16,58.17,44604.0,53.7088,53.7181,53.6904,53.6996,44604.0
2017-09-26 13:55:00,58.18,58.19,58.15,58.16,42635.0,53.7088,53.7181,53.6811,53.6904,42635.0
2017-09-26 14:00:00,58.16,58.18,58.15,58.17,32249.0,53.6904,53.7088,53.6811,53.6996,32249.0
2017-09-26 14:05:00,58.17,58.18,58.14,58.16,30103.0,53.6996,53.7088,53.6719,53.6904,30103.0
2017-09-26 14:10:00,58.16,58.16,58.13,58.13,26170.0,53.6904,53.6904,53.6627,53.6627,26170.0
2017-09-26 14:15:00,58.13,58.13,58.1,58.12,44132.0,53.6627,53.6627,53.635,53.6534,44132.0
2017-09-26 14:20:00,58.12,58.16,58.11,58.16,38097.0,53.6534,53.6904,53.6442,53.6904,38097.0
2017-09-26 14:25:00,58.16,58.16,58.12,58.13,52423.0,53.6904,53.6904,53.6534,53.6627,52423.0
2017-09-26 14:30:00,58.13,58.14,58.1,58.11,39968.0,53.6627,53.6719,53.635,53.6442,39968.0
2017-09-26 14:35:00,58.11,58.12,58.07,58.07,78181.0,53.6442,53.6534,53.6073,53.6073,78181.0
2017-09-26 14:40:00,58.07,58.09,58.06,58.07,76958.0,53.6073,53.6257,53.598,53.6073,76958.0
2017-09-26 14:45:00,58.07,58.1,58.05,58.09,56769.0,53.6073,53.635,53.5888,53.6257,56769.0
2017-09-26 14:50:00,58.1,58.11,58.06,58.08,53762.0,53.635,53.6442,53.598,53.6165,53762.0
2017-09-26 14:55:00,58.08,58.09,58.07,58.07,50058.0,53.6165,53.6257,53.6073,53.6073,50058.0
2017-09-26 15:00:00,58.08,58.11,58.07,58.1,35102.0,53.6165,53.6442,53.6073,53.635,35102.0
2017-09-26 15:05:00,58.1,58.12,58.09,58.1,40836.0,53.635,53.6534,53.6257,53.635,40836.0
2017-09-26 15:10:00,58.11,58.12,58.07,58.09,72958.0,53.6442,53.6534,53.6073,53.6257,72958.0
2017-09-26 15:15:00,58.08,58.14,58.07,58.14,93093.0,53.6165,53.6719,53.6073,53.6719,93093.0
2017-09-26 15:20:00,58.13,58.14,58.11,58.12,50746.0,53.6627,53.6719,53.6442,53.6534,50746.0
2017-09-26 15:25:00,58.12,58.14,58.11,58.14,85110.0,53.6534,53.6719,53.6442,53.6719,85110.0
2017-09-26 15:30:00,58.14,58.14,58.09,58.11,229597.0,53.6719,53.6719,53.6257,53.6442,229597.0
2017-09-26 15:35:00,58.11,58.14,58.1,58.12,182415.0,53.6442,53.6719,53.635,53.6534,182415.0
2017-09-26 15:40:00,58.12,58.12,58.04,58.05,247994.0,53.6534,53.6534,53.5796,53.5888,247994.0
2017-09-26 15:45:00,58.05,58.08,58.03,58.04,175133.0,53.5888,53.6165,53.5703,53.5796,175133.0
2017-09-26 15:50:00,58.04,58.05,58.01,58.02,451967.0,53.5796,53.5888,53.5519,53.5611,451967.0
2017-09-26 15:55:00,58.01,58.04,57.98,58.03,1208483.0,53.5519,53.5796,53.5242,53.5703,1208483.0
2017-09-27 09:30:00,58.3,58.45,58.21,58.44,284896.0,53.8196,53.9581,53.7365,53.9488,284896.0
2017-09-27 09:35:00,58.45,58.5,58.45,58.49,211486.0,53.9581,54.0042,53.9581,53.995,211486.0
2017-09-27 09:40:00,58.49,58.56,58.49,58.5,60518.0,53.995,54.0596,53.995,54.0042,60518.0
2017-09-27 09:45:00,58.5,58.55,58.45,58.46,88180.0,54.0042,54.0504,53.9581,53.9673,88180.0
2017-09-27 09:50:00,58.46,58.48,58.42,58.46,70293.0,53.9673,53.9858,53.9304,53.9673,70293.0
2017-09-27 09:55:00,58.46,58.47,58.41,58.43,58767.0,53.9673,53.9765,53.9211,53.9396,58767.0
2017-09-27 10:00:00,58.43,58.48,58.42,58.45,77972.0,53.9396,53.9858,53.9304,53.9581,77972.0
2017-09-27 10:05:00,58.46,58.47,58.38,58.4,105300.0,53.9673,53.9765,53.8935,53.9119,105300.0
2017-09-27 10:10:00,58.4,58.4,58.32,58.34,105058.0,53.9119,53.9119,53.8381,53.8565,105058.0
2017-09-27 10:15:00,58.34,58.39,58.33,58.38,85624.0,53.8565,53.9027,53.8473,53.8935,85624.0
2017-09-27 10:20:00,58.37,58.39,58.34,58.39,79027.0,53.8842,53.9027,53.8565,53.9027,79027.0
2017-09-27 10:25:00,58.38,58.4,58.36,58.39,133711.0,53.8935,53.9119,53.875,53.9027,133711.0
2017-09-27 10:30:00,58.4,58.41,58.31,58.32,70874.0,53.9119,53.9211,53.8288,53.8381,70874.0
2017-09-27 10:35:00,58.32,58.33,58.27,58.28,40265.0,53.8381,53.8473,53.7919,53.8011,40265.0
2017-09-27 10:40:00,58.27,58.37,58.26,58.37,56637.0,53.7919,53.8842,53.7827,53.8842,56637.0
2017-09-27 10:45:00,58.37,58.4,58.33,58.35,74751.0,53.8842,53.9119,53.8473,53.8658,74751.0
2017-09-27 10:50:00,58.35,58.38,58.28,58.31,142374.0,53.8658,53.8935,53.8011,53.8288,142374.0
2017-09-27 10:55:00,58.31,58.32,58.24,58.31,80299.0,53.8288,53.8381,53.7642,53.8288,80299.0
2017-09-27 11:00:00,58.32,58.32,58.27,58.29,35549.0,53.8381,53.8381,53.7919,53.8104,35549.0
2017-09-27 11:05:00,58.29,58.36,58.26,58.35,50442.0,53.8104,53.875,53.7827,53.8658,50442.0
2017-09-27 11:10:00,58.36,58.37,58.34,58.36,24611.0,53.875,53.8842,53.8565,53.875,24611.0
2017-09-27 11:15:00,58.37,58.4,58.35,58.39,41263.0,53.8842,53.9119,53.8658,53.9027,41263.0
2017-09-27 11:20:00,58.38,58.41,58.38,58.41,46432.0,53.8935,53.9211,53.8935,53.9211,46432.0
2017-09-27 11:25:00,58.41,58.45,58.39,58.41,31060.0,53.9211,53.9581,53.9027,53.9211,31060.0
2017-09-27 11:30:00,58.4,58.42,58.36,58.36,108683.0,53.9119,53.9304,53.875,53.875,108683.0
2017-09-27 11:35:00,58.36,58.4,58.34,58.38,23747.0,53.875,53.9119,53.8565,53.8935,23747.0
2017-09-27 11:40:00,58.37,58.39,58.36,58.38,34300.0,53.8842,53.9027,53.875,53.8935,34300.0
2017-09-27 11:45:00,58.38,58.4,58.36,58.37,40788.0,53.8935,53.9119,53.875,53.8842,40788.0
2017-09-27 11:50:00,58.37,58.38,58.34,58.38,64357.0,53.8842,53.8935,53.8565,53.8935,64357.0
2017-09-27 11:55:00,58.38,58.4,58.36,58.38,47881.0,53.8935,53.9119,53.875,53.8935,47881.0
2017-09-27 12:00:00,58.38,58.38,58.34,58.35,38211.0,53.8935,53.8935,53.8565,53.8658,38211.0
2017-09-27 12:05:00,58.34,58.35,58.31,58.34,33555.0,53.8565,53.8658,53.8288,53.8565,33555.0
2017-09-27 12:10:00,58.34,58.37,58.34,58.35,21511.0,53.8565,53.8842,53.8565,53.8658,21511.0
2017-09-27 12:15:00,58.35,58.37,58.32,58.35,44740.0,53.8658,53.8842,53.8381,53.8658,44740.0
2017-09-27 12:20:00,58.34,58.36,58.33,58.33,73109.0,53.8565,53.875,53.8473,53.8473,73109.0
2017-09-27 12:25:00,58.33,58.39,58.33,58.38,36506.0,53.8473,53.9027,53.8473,53.8935,36506.0
2017-09-27 12:30:00,58.37,58.38,58.33,58.36,47623.0,53.8842,53.8935,53.8473,53.875,47623.0
2017-09-27 12:35:00,58.35,58.36,58.33,58.36,47778.0,53.8658,53.875,53.8473,53.875,47778.0
2017-09-27 12:40:00,58.35,58.39,58.35,58.38,47881.0,53.8658,53.9027,53.8658,53.8935,47881.0
2017-09-27 12:45:00,58.37,58.4,58.37,58.37,54387.0,53.8842,53.9119,53.8842,53.8842,54387.0
2017-09-27 12:50:00,58.37,58.43,58.36,58.43,63354.0,53.8842,53.9396,53.875,53.9396,63354.0
2017-09-27 12:55:00,58.43,58.44,58.42,58.44,32533.0,53.9396,53.9488,53.9304,53.9488,32533.0
2017-09-27 13:00:00,58.43,58.44,58.41,58.43,42663.0,53.9396,53.9488,53.9211,53.9396,42663.0
2017-09-27 13:05:00,58.42,58.43,58.41,58.42,21308.0,53.9304,53.9396,53.9211,53.9304,21308.0
2017-09-27 13:10:00,58.42,58.45,58.42,58.43,25647.0,53.9304,53.9581,53.9304,53.9396,25647.0
2017-09-27 13:15:00,58.42,58.44,58.4,58.43,60388.0,53.9304,53.9488,53.9119,53.9396,60388.0
2017-09-27 13:20:00,58.43,58.43,58.4,58.43,28932.0,53.9396,53.9396,53.9119,53.9396,28932.0
2017-09-27 13:25:00,58.42,58.44,58.41,58.43,21619.0,53.9304,53.9488,53.9211,53.9396,21619.0
2017-09-27 13:30:00,58.43,58.45,58.42,58.43,27552.0,53.9396,53.9581,53.9304,53.9396,27552.0
2017-09-27 13:35:00,58.44,58.45,58.43,58.44,31248.0,53.9488,53.9581,53.9396,53.9488,31248.0
2017-09-27 13:40:00,58.44,58.45,58.43,58.44,31960.0,53.9488,53.9581,53.9396,53.9488,31960.0
2017-09-27 13:45:00,58.45,58.48,58.44,58.47,15315.0,53.9581,53.9858,53.9488,53.9765,15315.0
2017-09-27 13:50:00,58.48,58.5,58.47,58.48,19932.0,53.9858,54.0042,53.9765,53.9858,19932.0
2017-09-27 13:55:00,58.49,58.52,58.49,58.5,46558.0,53.995,54.0227,53.995,54.0042,46558.0
2017-09-27 14:00:00,58.51,58.57,58.5,58.57,116848.0,54.0135,54.0689,54.0042,54.0689,116848.0
2017-09-27 14:05:00,58.57,58.6,58.56,58.58,50275.0,54.0689,54.0965,54.0596,54.0781,50275.0
2017-09-27 14:10:00,58.58,58.64,58.57,58.63,113689.0,54.0781,54.1335,54.0689,54.1242,113689.0
2017-09-27 14:15:00,58.64,58.7,58.63,58.66,103514.0,54.1335,54.1889,54.1242,54.1519,103514.0
2017-09-27 14:20:00,58.66,58.67,58.64,58.66,59631.0,54.1519,54.1612,54.1335,54.1519,59631.0
2017-09-27 14:25:00,58.66,58.66,58.64,58.66,35641.0,54.1519,54.1519,54.1335,54.1519,35641.0
2017-09-27 14:30:00,58.66,58.67,58.64,58.65,39839.0,54.1519,54.1612,54.1335,54.1427,39839.0
2017-09-27 14:35:00,58.65,58.67,58.64,58.67,91101.0,54.1427,54.1612,54.1335,54.1612,91101.0
2017-09-27 14:40:00,58.66,58.69,58.64,58.65,33537.0,54.1519,54.1796,54.1335,54.1427,33537.0
2017-09-27 14:45:00,58.65,58.67,58.63,58.64,61419.0,54.1427,54.1612,54.1242,54.1335,61419.0
2017-09-27 14:50:00,58.63,58.66,58.63,58.66,53074.0,54.1242,54.1519,54.1242,54.1519,53074.0
2017-09-27 14:55:00,58.65,58.67,58.64,58.67,46660.0,54.1427,54.1612,54.1335,54.1612,46660.0
2017-09-27 15:00:00,58.67,58.71,58.65,58.7,61355.0,54.1612,54.1981,54.1427,54.1889,61355.0
2017-09-27 15:05:00,58.7,58.77,58.69,58.76,84186.0,54.1889,54.2535,54.1796,54.2442,84186.0
2017-09-27 15:10:00,58.76,58.8,58.73,58.77,80983.0,54.2442,54.2812,54.2166,54.2535,80983.0
2017-09-27 15:15:00,58.77,58.79,58.74,58.78,233068.0,54.2535,54.2719,54.2258,54.2627,233068.0
2017-09-27 15:20:00,58.79,58.8,58.78,58.78,65427.0,54.2719,54.2812,54.2627,54.2627,65427.0
2017-09-27 15:25:00,58.79,58.8,58.77,58.78,43506.0,54.2719,54.2812,54.2535,54.2627,43506.0
2017-09-27 15:30:00,58.78,58.81,58.76,58.8,87181.0,54.2627,54.2904,54.2442,54.2812,87181.0
2017-09-27 15:35:00,58.8,58.81,58.76,58.78,134743.0,54.2812,54.2904,54.2442,54.2627,134743.0
2017-09-27 15:40:00,58.78,58.79,58.74,58.75,126565.0,54.2627,54.2719,54.2258,54.235,126565.0
2017-09-27 15:45:00,58.75,58.75,58.71,58.71,119307.0,54.235,54.235,54.1981,54.1981,119307.0
2017-09-27 15:50:00,58.71,58.71,58.67,58.69,384955.0,54.1981,54.1981,54.1612,54.1796,384955.0
2017-09-27 15:55:00,58.69,58.69,58.6,58.63,1266024.0,54.1796,54.1796,54.0965,54.1242,1266024.0
2017-09-28 09:30:00,58.48,58.54,58.44,58.51,263011.0,53.9858,54.0412,53.9488,54.0135,263011.0
2017-09-28 09:35:00,58.5,58.52,58.36,58.41,134891.0,54.0042,54.0227,53.875,53.9211,134891.0
2017-09-28 09:40:00,58.42,58.52,58.42,58.51,90202.0,53.9304,54.0227,53.9304,54.0135,90202.0
2017-09-28 09:45:00,58.51,58.53,58.44,58.49,68474.0,54.0135,54.0319,53.9488,53.995,68474.0
2017-09-28 09:50:00,58.48,58.55,58.47,58.53,60179.0,53.9858,54.0504,53.9765,54.0319,60179.0
2017-09-28 09:55:00,58.53,58.55,58.48,58.53,81412.0,54.0319,54.0504,53.9858,54.0319,81412.0
2017-09-28 10:00:00,58.53,58.58,58.51,58.54,62559.0,54.0319,54.0781,54.0135,54.0412,62559.0
2017-09-28 10:05:00,58.53,58.56,58.49,58.55,48855.0,54.0319,54.0596,53.995,54.0504,48855.0
2017-09-28 10:10:00,58.55,58.55,58.49,58.51,45420.0,54.0504,54.0504,53.995,54.0135,45420.0
2017-09-28 10:15:00,58.51,58.52,58.44,58.48,51063.0,54.0135,54.0227,53.9488,53.9858,51063.0
2017-09-28 10:20:00,58.48,58.52,58.47,58.51,47348.0,53.9858,54.0227,53.9765,54.0135,47348.0
2017-09-28 10:25:00,58.51,58.61,58.5,58.61,33730.0,54.0135,54.1058,54.0042,54.1058,33730.0
2017-09-28 10:30:00,58.61,58.63,58.59,58.59,28227.0,54.1058,54.1242,54.0873,54.0873,28227.0
2017-09-28 10:35:00,58.59,58.63,58.58,58.61,36572.0,54.0873,54.1242,54.0781,54.1058,36572.0
2017-09-28 10:40:00,58.61,58.69,58.6,58.67,28693.0,54.1058,54.1796,54.0965,54.1612,28693.0
2017-09-28 10:45:00,58.67,58.69,58.61,58.62,374741.0,54.1612,54.1796,54.1058,54.115,374741.0
2017-09-28 10:50:00,58.62,58.63,58.59,58.61,55276.0,54.115,54.1242,54.0873,54.1058,55276.0
2017-09-28 10:55:00,58.61,58.62,58.56,58.57,33142.0,54.1058,54.115,54.0596,54.0689,33142.0
2017-09-28 11:00:00,58.56,58.58,58.54,58.57,63909.0,54.0596,54.0781,54.0412,54.0689,63909.0
2017-09-28 11:05:00,58.56,58.6,58.56,58.58,32223.0,54.0596,54.0965,54.0596,54.0781,32223.0
2017-09-28 11:10:00,58.59,58.61,58.57,58.58,30172.0,54.0873,54.1058,54.0689,54.0781,30172.0
2017-09-28 11:15:00,58.57,58.59,58.54,58.57,64539.0,54.0689,54.0873,54.0412,54.0689,64539.0
2017-09-28 11:20:00,58.58,58.61,58.57,58.58,31510.0,54.0781,54.1058,54.0689,54.0781,31510.0
2017-09-28 11:25:00,58.58,58.6,58.56,58.6,80235.0,54.0781,54.0965,54.0596,54.0965,80235.0
2017-09-28 11:30:00,58.6,58.62,58.56,58.59,52378.0,54.0965,54.115,54.0596,54.0873,52378.0
2017-09-28 11:35:00,58.59,58.62,58.58,58.6,16036.0,54.0873,54.115,54.0781,54.0965,16036.0
2017-09-28 11:40:00,58.61,58.62,58.57,58.57,76267.0,54.1058,54.115,54.0689,54.0689,76267.0
2017-09-28 11:45:00,58.57,58.59,58.55,58.58,46065.0,54.0689,54.0873,54.0504,54.0781,46065.0
2017-09-28 11:50:00,58.58,58.58,58.54,58.55,32973.0,54.0781,54.0781,54.0412,54.0504,32973.0
2017-09-28 11:55:00,58.55,58.58,58.54,58.56,30271.0,54.0504,54.0781,54.0412,54.0596,30271.0
2017-09-28 12:00:00,58.56,58.58,58.54,58.58,31112.0,54.0596,54.0781,54.0412,54.0781,31112.0
2017-09-28 12:05:00,58.58,58.6,58.57,58.58,128306.0,54.0781,54.0965,54.0689,54.0781,128306.0
2017-09-28 12:10:00,58.58,58.59,58.57,58.59,185443.0,54.0781,54.0873,54.0689,54.0873,185443.0
2017-09-28 12:15:00,58.59,58.64,58.58,58.62,75082.0,54.0873,54.1335,54.0781,54.115,75082.0
2017-09-28 12:20:00,58.63,58.63,58.6,58.62,32680.0,54.1242,54.1242,54.0965,54.115,32680.0
2017-09-28 12:25:00,58.62,58.63,58.59,58.6,25500.0,54.115,54.1242,54.0873,54.0965,25500.0
2017-09-28 12:30:00,58.6,58.61,58.57,58.6,17633.0,54.0965,54.1058,54.0689,54.0965,17633.0
2017-09-28 12:35:00,58.6,58.6,58.58,58.6,21522.0,54.0965,54.0965,54.0781,54.0965,21522.0
2017-09-28 12:40:00,58.59,58.59,58.55,58.57,43123.0,54.0873,54.0873,54.0504,54.0689,43123.0
2017-09-28 12:45:00,58.56,58.59,58.56,58.58,23908.0,54.0596,54.0873,54.0596,54.0781,23908.0
2017-09-28 12:50:00,58.59,58.61,58.57,58.61,27680.0,54.0873,54.1058,54.0689,54.1058,27680.0
2017-09-28 12:55:00,58.62,58.64,58.61,58.63,23139.0,54.115,54.1335,54.1058,54.1242,23139.0
2017-09-28 13:00:00,58.63,58.64,58.57,58.59,71599.0,54.1242,54.1335,54.0689,54.0873,71599.0
2017-09-28 13:05:00,58.59,58.62,58.58,58.62,38742.0,54.0873,54.115,54.0781,54.115,38742.0
2017-09-28 13:10:00,58.63,58.63,58.6,58.61,40425.0,54.1242,54.1242,54.0965,54.1058,40425.0
2017-09-28 13:15:00,58.61,58.63,58.6,58.62,15513.0,54.1058,54.1242,54.0965,54.115,15513.0
2017-09-28 13:20:00,58.62,58.65,58.61,58.65,21209.0,54.115,54.1427,54.1058,54.1427,21209.0
2017-09-28 13:25:00,58.65,58.66,58.63,58.65,22722.0,54.1427,54.1519,54.1242,54.1427,22722.0
2017-09-28 13:30:00,58.64,58.67,58.63,58.67,29214.0,54.1335,54.1612,54.1242,54.1612,29214.0
2017-09-28 13:35:00,58.67,58.68,58.66,58.68,20950.0,54.1612,54.1704,54.1519,54.1704,20950.0
2017-09-28 13:40:00,58.68,58.68,58.66,58.68,31238.0,54.1704,54.1704,54.1519,54.1704,31238.0
2017-09-28 13:45:00,58.67,58.7,58.66,58.7,23400.0,54.1612,54.1889,54.1519,54.1889,23400.0
2017-09-28 13:50:00,58.69,58.71,58.69,58.71,14817.0,54.1796,54.1981,54.1796,54.1981,14817.0
2017-09-28 13:55:00,58.71,58.73,58.7,58.71,28135.0,54.1981,54.2166,54.1889,54.1981,28135.0
2017-09-28 14:00:00,58.71,58.72,58.69,58.69,29924.0,54.1981,54.2073,54.1796,54.1796,29924.0
2017-09-28 14:05:00,58.7,58.71,58.68,58.7,65759.0,54.1889,54.1981,54.1704,54.1889,65759.0
2017-09-28 14:10:00,58.7,58.7,58.68,58.69,29811.0,54.1889,54.1889,54.1704,54.1796,29811.0
2017-09-28 14:15:00,58.7,58.71,58.67,58.68,15139.0,54.1889,54.1981,54.1612,54.1704,15139.0
2017-09-28 14:20:00,58.68,58.69,58.65,58.65,32606.0,54.1704,54.1796,54.1427,54.1427,32606.0
2017-09-28 14:25:00,58.65,58.66,58.63,58.64,39732.0,54.1427,54.1519,54.1242,54.1335,39732.0
2017-09-28 14:30:00,58.64,58.66,58.63,58.66,20562.0,54.1335,54.1519,54.1242,54.1519,20562.0
2017-09-28 14:35:00,58.66,58.66,58.62,58.63,36131.0,54.1519,54.1519,54.115,54.1242,36131.0
2017-09-28 14:40:00,58.63,58.65,58.62,58.65,15885.0,54.1242,54.1427,54.115,54.1427,15885.0
2017-09-28 14:45:00,58.65,58.65,58.62,58.63,17203.0,54.1427,54.1427,54.115,54.1242,17203.0
2017-09-28 14:50:00,58.64,58.65,58.63,58.64,14156.0,54.1335,54.1427,54.1242,54.1335,14156.0
2017-09-28 14:55:00,58.65,58.66,58.64,58.64,32461.0,54.1427,54.1519,54.1335,54.1335,32461.0
2017-09-28 15:00:00,58.64,58.67,58.63,58.65,53539.0,54.1335,54.1612,54.1242,54.1427,53539.0
2017-09-28 15:05:00,58.66,58.66,58.63,58.66,27436.0,54.1519,54.1519,54.1242,54.1519,27436.0
2017-09-28 15:10:00,58.65,58.68,58.65,58.67,31223.0,54.1427,54.1704,54.1427,54.1612,31223.0
2017-09-28 15:15:00,58.67,58.67,58.65,58.65,235479.0,54.1612,54.1612,54.1427,54.1427,235479.0
2017-09-28 15:20:00,58.66,58.66,58.63,58.63,124758.0,54.1519,54.1519,54.1242,54.1242,124758.0
2017-09-28 15:25:00,58.63,58.64,58.6,58.61,43437.0,54.1242,54.1335,54.0965,54.1058,43437.0
2017-09-28 15:30:00,58.61,58.63,58.59,58.62,65361.0,54.1058,54.1242,54.0873,54.115,65361.0
2017-09-28 15:35:00,58.62,58.62,58.59,58.62,185041.0,54.115,54.115,54.0873,54.115,185041.0
2017-09-28 15:40:00,58.62,58.64,58.61,58.63,62481.0,54.115,54.1335,54.1058,54.1242,62481.0
2017-09-28 15:45:00,58.63,58.65,58.62,58.64,98662.0,54.1242,54.1427,54.115,54.1335,98662.0
2017-09-28 15:50:00,58.64,58.68,58.63,58.67,213712.0,54.1335,54.1704,54.1242,54.1612,213712.0
2017-09-28 15:55:00,58.67,58.72,58.67,58.71,574660.0,54.1612,54.2073,54.1612,54.1981,574660.0
2017-09-29 09:30:00,58.8,58.89,58.75,58.88,372513.0,54.2812,54.3643,54.235,54.355,372513.0
2017-09-29 09:35:00,58.89,58.95,58.89,58.9,209345.0,54.3643,54.4196,54.3643,54.3735,209345.0
2017-09-29 09:40:00,58.9,58.93,58.85,58.89,367623.0,54.3735,54.4012,54.3273,54.3643,367623.0
2017-09-29 09:45:00,58.89,58.91,58.83,58.86,167370.0,54.3643,54.3827,54.3089,54.3366,167370.0
2017-09-29 09:50:00,58.86,58.88,58.78,58.81,219413.0,54.3366,54.355,54.2627,54.2904,219413.0
2017-09-29 09:55:00,58.81,58.83,58.75,58.76,149487.0,54.2904,54.3089,54.235,54.2442,149487.0
2017-09-29 10:00:00,58.76,58.82,58.73,58.82,113752.0,54.2442,54.2996,54.2166,54.2996,113752.0
2017-09-29 10:05:00,58.81,58.88,58.8,58.88,98678.0,54.2904,54.355,54.2812,54.355,98678.0
2017-09-29 10:10:00,58.88,58.88,58.82,58.84,158349.0,54.355,54.355,54.2996,54.3181,158349.0
2017-09-29 10:15:00,58.84,58.84,58.79,58.8,130329.0,54.3181,54.3181,54.2719,54.2812,130329.0
2017-09-29 10:20:00,58.79,58.84,58.79,58.82,82583.0,54.2719,54.3181,54.2719,54.2996,82583.0
2017-09-29 10:25:00,58.82,58.87,58.81,58.84,85237.0,54.2996,54.3458,54.2904,54.3181,85237.0
2017-09-29 10:30:00,58.84,58.85,58.81,58.81,74860.0,54.3181,54.3273,54.2904,54.2904,74860.0
2017-09-29 10:35:00,58.81,58.95,58.81,58.94,105746.0,54.2904,54.4196,54.2904,54.4104,105746.0
2017-09-29 10:40:00,58.95,58.95,58.9,58.92,124863.0,54.4196,54.4196,54.3735,54.392,124863.0
2017-09-29 10:45:00,58.93,58.93,58.9,58.9,25688.0,54.4012,54.4012,54.3735,54.3735,25688.0
2017-09-29 10:50:00,58.91,58.92,58.9,58.92,81029.0,54.3827,54.392,54.3735,54.392,81029.0
2017-09-29 10:55:00,58.92,58.95,58.91,58.94,125754.0,54.392,54.4196,54.3827,54.4104,125754.0
2017-09-29 11:00:00,58.94,58.94,58.9,58.91,55045.0,54.4104,54.4104,54.3735,54.3827,55045.0
2017-09-29 11:05:00,58.91,58.94,58.9,58.91,53246.0,54.3827,54.4104,54.3735,54.3827,53246.0
2017-09-29 11:10:00,58.91,58.94,58.9,58.93,69985.0,54.3827,54.4104,54.3735,54.4012,69985.0
2017-09-29 11:15:00,58.93,59.01,58.92,59.0,181875.0,54.4012,54.475,54.392,54.4658,181875.0
2017-09-29 11:20:00,59.0,59.06,58.99,59.03,64435.0,54.4658,54.5212,54.4566,54.4935,64435.0
2017-09-29 11:25:00,59.03,59.04,58.99,59.02,90416.0,54.4935,54.5027,54.4566,54.4843,90416.0
2017-09-29 11:30:00,59.02,59.04,59.0,59.04,71166.0,54.4843,54.5027,54.4658,54.5027,71166.0
2017-09-29 11:35:00,59.03,59.05,59.0,59.01,29456.0,54.4935,54.512,54.4658,54.475,29456.0
2017-09-29 11:40:00,59.02,59.02,58.98,58.98,47822.0,54.4843,54.4843,54.4473,54.4473,47822.0
2017-09-29 11:45:00,58.98,59.02,58.97,59.01,42525.0,54.4473,54.4843,54.4381,54.475,42525.0
2017-09-29 11:50:00,59.01,59.05,59.0,59.04,80854.0,54.475,54.512,54.4658,54.5027,80854.0
2017-09-29 11:55:00,59.04,59.06,59.03,59.06,23828.0,54.5027,54.5212,54.4935,54.5212,23828.0
2017-09-29 12:00:00,59.06,59.07,59.04,59.04,165927.0,54.5212,54.5304,54.5027,54.5027,165927.0
2017-09-29 12:05:00,59.04,59.06,59.03,59.05,60209.0,54.5027,54.5212,54.4935,54.512,60209.0
2017-09-29 12:10:00,59.05,59.06,59.03,59.04,23071.0,54.512,54.5212,54.4935,54.5027,23071.0
2017-09-29 12:15:00,59.04,59.08,59.04,59.05,63829.0,54.5027,54.5397,54.5027,54.512,63829.0
2017-09-29 12:20:00,59.06,59.07,59.05,59.07,74041.0,54.5212,54.5304,54.512,54.5304,74041.0
2017-09-29 12:25:00,59.07,59.09,59.06,59.09,29091.0,54.5304,54.5489,54.5212,54.5489,29091.0
2017-09-29 12:30:00,59.09,59.11,59.08,59.1,57455.0,54.5489,54.5674,54.5397,54.5581,57455.0
2017-09-29 12:35:00,59.09,59.12,59.08,59.11,38356.0,54.5489,54.5766,54.5397,54.5674,38356.0
2017-09-29 12:40:00,59.11,59.14,59.1,59.13,75063.0,54.5674,54.595,54.5581,54.5858,75063.0
2017-09-29 12:45:00,59.13,59.14,59.12,59.13,33167.0,54.5858,54.595,54.5766,54.5858,33167.0
2017-09-29 12:50:00,59.12,59.13,59.1,59.11,39629.0,54.5766,54.5858,54.5581,54.5674,39629.0
2017-09-29 12:55:00,59.11,59.13,59.1,59.13,45032.0,54.5674,54.5858,54.5581,54.5858,45032.0
2017-09-29 13:00:00,59.13,59.15,59.12,59.13,62409.0,54.5858,54.6043,54.5766,54.5858,62409.0
2017-09-29 13:05:00,59.13,59.14,59.12,59.13,48757.0,54.5858,54.595,54.5766,54.5858,48757.0
2017-09-29 13:10:00,59.13,59.13,59.1,59.11,16188.0,54.5858,54.5858,54.5581,54.5674,16188.0
2017-09-29 13:15:00,59.1,59.11,59.08,59.08,30480.0,54.5581,54.5674,54.5397,54.5397,30480.0
2017-09-29 13:20:00,59.08,59.1,59.07,59.07,29711.0,54.5397,54.5581,54.5304,54.5304,29711.0
2017-09-29 13:25:00,59.08,59.08,59.07,59.08,19357.0,54.5397,54.5397,54.5304,54.5397,19357.0
2017-09-29 13:30:00,59.08,59.1,59.07,59.09,217243.0,54.5397,54.5581,54.5304,54.5489,217243.0
2017-09-29 13:35:00,59.09,59.1,59.07,59.1,164897.0,54.5489,54.5581,54.5304,54.5581,164897.0
2017-09-29 13:40:00,59.1,59.1,59.06,59.08,38426.0,54.5581,54.5581,54.5212,54.5397,38426.0
2017-09-29 13:45:00,59.08,59.08,59.06,59.06,68537.0,54.5397,54.5397,54.5212,54.5212,68537.0
2017-09-29 13:50:00,59.06,59.07,59.05,59.06,65850.0,54.5212,54.5304,54.512,54.5212,65850.0
2017-09-29 13:55:00,59.07,59.07,59.04,59.07,66467.0,54.5304,54.5304,54.5027,54.5304,66467.0
2017-09-29 14:00:00,59.07,59.07,59.03,59.03,13337.0,54.5304,54.5304,54.4935,54.4935,13337.0
2017-09-29 14:05:00,59.04,59.04,59.0,59.02,76232.0,54.5027,54.5027,54.4658,54.4843,76232.0
2017-09-29 14:10:00,59.01,59.02,59.0,59.01,26592.0,54.475,54.4843,54.4658,54.475,26592.0
2017-09-29 14:15:00,59.01,59.05,59.0,59.03,88224.0,54.475,54.512,54.4658,54.4935,88224.0
2017-09-29 14:20:00,59.04,59.06,59.02,59.05,42033.0,54.5027,54.5212,54.4843,54.512,42033.0
2017-09-29 14:25:00,59.06,59.07,59.05,59.06,33020.0,54.5212,54.5304,54.512,54.5212,33020.0
2017-09-29 14:30:00,59.06,59.06,59.04,59.05,43028.0,54.5212,54.5212,54.5027,54.512,43028.0
2017-09-29 14:35:00,59.05,59.06,59.03,59.05,35162.0,54.512,54.5212,54.4935,54.512,35162.0
2017-09-29 14:40:00,59.05,59.06,59.0,59.01,86315.0,54.512,54.5212,54.4658,54.475,86315.0
2017-09-29 14:45:00,59.02,59.06,59.01,59.05,31162.0,54.4843,54.5212,54.475,54.512,31162.0
2017-09-29 14:50:00,59.05,59.06,59.03,59.05,31077.0,54.512,54.5212,54.4935,54.512,31077.0
2017-09-29 14:55:00,59.06,59.07,59.05,59.05,24883.0,54.5212,54.5304,54.512,54.512,24883.0
2017-09-29 15:00:00,59.05,59.06,59.03,59.05,77727.0,54.512,54.5212,54.4935,54.512,77727.0
2017-09-29 15:05:00,59.05,59.06,59.03,59.04,76513.0,54.512,54.5212,54.4935,54.5027,76513.0
2017-09-29 15:10:00,59.04,59.05,59.03,59.04,50402.0,54.5027,54.512,54.4935,54.5027,50402.0
2017-09-29 15:15:00,59.04,59.05,59.0,59.03,52352.0,54.5027,54.512,54.4658,54.4935,52352.0
2017-09-29 15:20:00,59.03,59.04,59.02,59.04,46493.0,54.4935,54.5027,54.4843,54.5027,46493.0
2017-09-29 15:25:00,59.04,59.06,59.02,59.03,76845.0,54.5027,54.5212,54.4843,54.4935,76845.0
2017-09-29 15:30:00,59.02,59.03,59.01,59.03,66940.0,54.4843,54.4935,54.475,54.4935,66940.0
2017-09-29 15:35:00,59.02,59.03,59.01,59.02,98372.0,54.4843,54.4935,54.475,54.4843,98372.0
2017-09-29 15:40:00,59.02,59.03,59.01,59.02,173275.0,54.4843,54.4935,54.475,54.4843,173275.0
2017-09-29 15:45:00,59.02,59.06,59.01,59.03,346787.0,54.4843,54.5212,54.475,54.4935,346787.0
2017-09-29 15:50:00,59.03,59.12,59.02,59.12,713899.0,54.4935,54.5766,54.4843,54.5766,713899.0
2017-09-29 15:55:00,59.12,59.14,59.08,59.1,1575639.0,54.5766,54.595,54.5397,54.5581,1575639.0
2017-10-02 09:30:00,59.25,59.31,59.23,59.26,220221.0,54.6966,54.752,54.6781,54.7058,220221.0
2017-10-02 09:35:00,59.27,59.33,59.26,59.32,76817.0,54.7151,54.7704,54.7058,54.7612,76817.0
2017-10-02 09:40:00,59.31,59.32,59.24,59.3,82239.0,54.752,54.7612,54.6874,54.7427,82239.0
2017-10-02 09:45:00,59.3,59.31,59.24,59.27,137682.0,54.7427,54.752,54.6874,54.7151,137682.0
2017-10-02 09:50:00,59.27,59.27,59.21,59.24,90391.0,54.7151,54.7151,54.6597,54.6874,90391.0
2017-10-02 09:55:00,59.26,59.34,59.25,59.34,134755.0,54.7058,54.7797,54.6966,54.7797,134755.0
2017-10-02 10:00:00,59.33,59.34,59.25,59.28,335014.0,54.7704,54.7797,54.6966,54.7243,335014.0
2017-10-02 10:05:00,59.29,59.34,59.26,59.29,95144.0,54.7335,54.7797,54.7058,54.7335,95144.0
2017-10-02 10:10:00,59.29,59.32,59.25,59.3,71533.0,54.7335,54.7612,54.6966,54.7427,71533.0
2017-10-02 10:15:00,59.29,59.38,59.29,59.33,113227.0,54.7335,54.8166,54.7335,54.7704,113227.0
2017-10-02 10:20:00,59.33,59.35,59.31,59.34,124394.0,54.7704,54.7889,54.752,54.7797,124394.0
2017-10-02 10:25:00,59.35,59.35,59.3,59.3,56079.0,54.7889,54.7889,54.7427,54.7427,56079.0
2017-10-02 10:30:00,59.3,59.35,59.28,59.34,125100.0,54.7427,54.7889,54.7243,54.7797,125100.0
2017-10-02 10:35:00,59.34,59.35,59.32,59.33,51715.0,54.7797,54.7889,54.7612,54.7704,51715.0
2017-10-02 10:40:00,59.34,59.34,59.29,59.33,80007.0,54.7797,54.7797,54.7335,54.7704,80007.0
2017-10-02 10:45:00,59.33,59.37,59.32,59.37,42969.0,54.7704,54.8074,54.7612,54.8074,42969.0
2017-10-02 10:50:00,59.37,59.37,59.3,59.33,70997.0,54.8074,54.8074,54.7427,54.7704,70997.0
2017-10-02 10:55:00,59.33,59.35,59.31,59.32,52226.0,54.7704,54.7889,54.752,54.7612,52226.0
2017-10-02 11:00:00,59.32,59.33,59.29,59.3,95523.0,54.7612,54.7704,54.7335,54.7427,95523.0
2017-10-02 11:05:00,59.3,59.32,59.27,59.28,63069.0,54.7427,54.7612,54.7151,54.7243,63069.0
2017-10-02 11:10:00,59.28,59.3,59.26,59.29,66983.0,54.7243,54.7427,54.7058,54.7335,66983.0
2017-10-02 11:15:00,59.28,59.32,59.26,59.27,51312.0,54.7243,54.7612,54.7058,54.7151,51312.0
2017-10-02 11:20:00,59.26,59.26,59.22,59.23,56433.0,54.7058,54.7058,54.6689,54.6781,56433.0
2017-10-02 11:25:00,59.23,59.23,59.2,59.23,109820.0,54.6781,54.6781,54.6504,54.6781,109820.0
2017-10-02 11:30:00,59.22,59.22,59.18,59.2,51130.0,54.6689,54.6689,54.632,54.6504,51130.0
2017-10-02 11:35:00,59.2,59.21,59.16,59.2,86106.0,54.6504,54.6597,54.6135,54.6504,86106.0
2017-10-02 11:40:00,59.2,59.2,59.1,59.11,99373.0,54.6504,54.6504,54.5581,54.5674,99373.0
2017-10-02 11:45:00,59.11,59.12,59.04,59.06,54760.0,54.5674,54.5766,54.5027,54.5212,54760.0
2017-10-02 11:50:00,59.05,59.11,59.05,59.1,29157.0,54.512,54.5674,54.512,54.5581,29157.0
2017-10-02 11:55:00,59.11,59.11,58.99,58.99,181640.0,54.5674,54.5674,54.4566,54.4566,181640.0
2017-10-02 12:00:00,59.0,59.0,58.9,58.95,110002.0,54.4658,54.4658,54.3735,54.4196,110002.0
2017-10-02 12:05:00,58.94,59.03,58.94,59.02,50931.0,54.4104,54.4935,54.4104,54.4843,50931.0
2017-10-02 12:10:00,59.02,59.03,58.98,58.98,36930.0,54.4843,54.4935,54.4473,54.4473,36930.0
2017-10-02 12:15:00,58.98,59.05,58.97,59.05,71342.0,54.4473,54.512,54.4381,54.512,71342.0
2017-10-02 12:20:00,59.04,59.11,59.04,59.09,46747.0,54.5027,54.5674,54.5027,54.5489,46747.0
2017-10-02 12:25:00,59.09,59.11,59.08,59.08,49020.0,54.5489,54.5674,54.5397,54.5397,49020.0
2017-10-02 12:30:00,59.07,59.1,59.06,59.08,48104.0,54.5304,54.5581,54.5212,54.5397,48104.0
2017-10-02 12:35:00,59.08,59.1,59.07,59.08,33772.0,54.5397,54.5581,54.5304,54.5397,33772.0
2017-10-02 12:40:00,59.07,59.1,59.06,59.09,93958.0,54.5304,54.5581,54.5212,54.5489,93958.0
2017-10-02 12:45:00,59.1,59.1,59.07,59.08,68354.0,54.5581,54.5581,54.5304,54.5397,68354.0
2017-10-02 12:50:00,59.08,59.1,59.07,59.09,55647.0,54.5397,54.5581,54.5304,54.5489,55647.0
2017-10-02 12:55:00,59.09,59.13,59.09,59.12,55066.0,54.5489,54.5858,54.5489,54.5766,55066.0
2017-10-02 13:00:00,59.12,59.14,59.09,59.13,52885.0,54.5766,54.595,54.5489,54.5858,52885.0
2017-10-02 13:05:00,59.13,59.15,59.12,59.13,29069.0,54.5858,54.6043,54.5766,54.5858,29069.0
2017-10-02 13:10:00,59.14,59.15,59.12,59.14,32560.0,54.595,54.6043,54.5766,54.595,32560.0
2017-10-02 13:15:00,59.14,59.17,59.13,59.16,28459.0,54.595,54.6227,54.5858,54.6135,28459.0
2017-10-02 13:20:00,59.16,59.17,59.12,59.13,37312.0,54.6135,54.6227,54.5766,54.5858,37312.0
2017-10-02 13:25:00,59.13,59.14,59.12,59.13,24398.0,54.5858,54.595,54.5766,54.5858,24398.0
2017-10-02 13:30:00,59.14,59.15,59.11,59.13,50066.0,54.595,54.6043,54.5674,54.5858,50066.0
2017-10-02 13:35:00,59.13,59.15,59.12,59.14,26704.0,54.5858,54.6043,54.5766,54.595,26704.0
2017-10-02 13:40:00,59.13,59.14,59.1,59.11,36103.0,54.5858,54.595,54.5581,54.5674,36103.0
2017-10-02 13:45:00,59.11,59.15,59.1,59.14,51406.0,54.5674,54.6043,54.5581,54.595,51406.0
2017-10-02 13:50:00,59.14,59.16,59.13,59.14,41575.0,54.595,54.6135,54.5858,54.595,41575.0
2017-10-02 13:55:00,59.14,59.16,59.13,59.15,54603.0,54.595,54.6135,54.5858,54.6043,54603.0
2017-10-02 14:00:00,59.15,59.16,59.12,59.15,58394.0,54.6043,54.6135,54.5766,54.6043,58394.0
2017-10-02 14:05:00,59.15,59.16,59.14,59.16,24803.0,54.6043,54.6135,54.595,54.6135,24803.0
2017-10-02 14:10:00,59.17,59.17,59.15,59.16,23023.0,54.6227,54.6227,54.6043,54.6135,23023.0
2017-10-02 14:15:00,59.16,59.16,59.13,59.14,25380.0,54.6135,54.6135,54.5858,54.595,25380.0
2017-10-02 14:20:00,59.14,59.14,59.12,59.12,72006.0,54.595,54.595,54.5766,54.5766,72006.0
2017-10-02 14:25:00,59.13,59.2,59.12,59.19,47538.0,54.5858,54.6504,54.5766,54.6412,47538.0
2017-10-02 14:30:00,59.2,59.23,59.2,59.22,155155.0,54.6504,54.6781,54.6504,54.6689,155155.0
2017-10-02 14:35:00,59.22,59.22,59.18,59.2,64545.0,54.6689,54.6689,54.632,54.6504,64545.0
2017-10-02 14:40:00,59.2,59.2,59.18,59.19,56978.0,54.6504,54.6504,54.632,54.6412,56978.0
2017-10-02 14:45:00,59.18,59.19,59.13,59.15,116634.0,54.632,54.6412,54.5858,54.6043,116634.0
2017-10-02 14:50:00,59.15,59.17,59.15,59.16,96000.0,54.6043,54.6227,54.6043,54.6135,96000.0
2017-10-02 14:55:00,59.17,59.18,59.16,59.18,34516.0,54.6227,54.632,54.6135,54.632,34516.0
2017-10-02 15:00:00,59.18,59.2,59.16,59.17,109588.0,54.632,54.6504,54.6135,54.6227,109588.0
2017-10-02 15:05:00,59.17,59.18,59.15,59.18,182876.0,54.6227,54.632,54.6043,54.632,182876.0
2017-10-02 15:10:00,59.18,59.18,59.14,59.15,36931.0,54.632,54.632,54.595,54.6043,36931.0
2017-10-02 15:15:00,59.14,59.15,59.1,59.14,74018.0,54.595,54.6043,54.5581,54.595,74018.0
2017-10-02 15:20:00,59.14,59.17,59.13,59.15,140390.0,54.595,54.6227,54.5858,54.6043,140390.0
2017-10-02 15:25:00,59.16,59.17,59.14,59.16,85260.0,54.6135,54.6227,54.595,54.6135,85260.0
2017-10-02 15:30:00,59.15,59.17,59.13,59.14,59232.0,54.6043,54.6227,54.5858,54.595,59232.0
2017-10-02 15:35:00,59.14,59.16,59.13,59.16,103112.0,54.595,54.6135,54.5858,54.6135,103112.0
2017-10-02 15:40:00,59.16,59.16,59.11,59.13,203786.0,54.6135,54.6135,54.5674,54.5858,203786.0
2017-10-02 15:45:00,59.13,59.16,59.11,59.16,251090.0,54.5858,54.6135,54.5674,54.6135,251090.0
2017-10-02 15:50:00,59.16,59.19,59.15,59.16,359673.0,54.6135,54.6412,54.6043,54.6135,359673.0
2017-10-02 15:55:00,59.16,59.18,59.14,59.17,579827.0,54.6135,54.632,54.595,54.6227,579827.0
2017-10-03 09:30:00,59.24,59.26,59.17,59.23,256021.0,54.6874,54.7058,54.6227,54.6781,256021.0
2017-10-03 09:35:00,59.23,59.28,59.2,59.28,343231.0,54.6781,54.7243,54.6504,54.7243,343231.0
2017-10-03 09:40:00,59.28,59.3,59.19,59.22,322741.0,54.7243,54.7427,54.6412,54.6689,322741.0
2017-10-03 09:45:00,59.22,59.33,59.21,59.31,255637.0,54.6689,54.7704,54.6597,54.752,255637.0
2017-10-03 09:50:00,59.32,59.33,59.27,59.28,169333.0,54.7612,54.7704,54.7151,54.7243,169333.0
2017-10-03 09:55:00,59.28,59.32,59.28,59.3,205921.0,54.7243,54.7612,54.7243,54.7427,205921.0
2017-10-03 10:00:00,59.3,59.33,59.27,59.32,73731.0,54.7427,54.7704,54.7151,54.7612,73731.0
2017-10-03 10:05:00,59.33,59.33,59.29,59.31,65586.0,54.7704,54.7704,54.7335,54.752,65586.0
2017-10-03 10:10:00,59.3,59.32,59.19,59.2,67135.0,54.7427,54.7612,54.6412,54.6504,67135.0
2017-10-03 10:15:00,59.2,59.27,59.19,59.27,88074.0,54.6504,54.7151,54.6412,54.7151,88074.0
2017-10-03 10:20:00,59.26,59.3,59.24,59.28,201912.0,54.7058,54.7427,54.6874,54.7243,201912.0
2017-10-03 10:25:00,59.28,59.29,59.23,59.25,30642.0,54.7243,54.7335,54.6781,54.6966,30642.0
2017-10-03 10:30:00,59.25,59.33,59.23,59.31,55668.0,54.6966,54.7704,54.6781,54.752,55668.0
2017-10-03 10:35:00,59.31,59.34,59.29,59.33,95132.0,54.752,54.7797,54.7335,54.7704,95132.0
2017-10-03 10:40:00,59.33,59.34,59.28,59.28,54347.0,54.7704,54.7797,54.7243,54.7243,54347.0
2017-10-03 10:45:00,59.27,59.29,59.25,59.27,99373.0,54.7151,54.7335,54.6966,54.7151,99373.0
2017-10-03 10:50:00,59.27,59.3,59.24,59.28,77098.0,54.7151,54.7427,54.6874,54.7243,77098.0
2017-10-03 10:55:00,59.28,59.33,59.27,59.28,61466.0,54.7243,54.7704,54.7151,54.7243,61466.0
2017-10-03 11:00:00,59.28,59.31,59.27,59.29,32059.0,54.7243,54.752,54.7151,54.7335,32059.0
2017-10-03 11:05:00,59.29,59.3,59.27,59.28,266564.0,54.7335,54.7427,54.7151,54.7243,266564.0
2017-10-03 11:10:00,59.28,59.29,59.23,59.26,94895.0,54.7243,54.7335,54.6781,54.7058,94895.0
2017-10-03 11:15:00,59.26,59.27,59.25,59.27,20453.0,54.7058,54.7151,54.6966,54.7151,20453.0
2017-10-03 11:20:00,59.27,59.29,59.26,59.29,29798.0,54.7151,54.7335,54.7058,54.7335,29798.0
2017-10-03 11:25:00,59.29,59.3,59.26,59.28,42510.0,54.7335,54.7427,54.7058,54.7243,42510.0
2017-10-03 11:30:00,59.28,59.29,59.27,59.29,22019.0,54.7243,54.7335,54.7151,54.7335,22019.0
2017-10-03 11:35:00,59.28,59.29,59.23,59.26,62335.0,54.7243,54.7335,54.6781,54.7058,62335.0
2017-10-03 11:40:00,59.26,59.26,59.23,59.26,29790.0,54.7058,54.7058,54.6781,54.7058,29790.0
2017-10-03 11:45:00,59.26,59.27,59.23,59.27,46488.0,54.7058,54.7151,54.6781,54.7151,46488.0
2017-10-03 11:50:00,59.27,59.27,59.24,59.26,66191.0,54.7151,54.7151,54.6874,54.7058,66191.0
2017-10-03 11:55:00,59.26,59.27,59.24,59.26,19851.0,54.7058,54.7151,54.6874,54.7058,19851.0
2017-10-03 12:00:00,59.26,59.29,59.25,59.28,59014.0,54.7058,54.7335,54.6966,54.7243,59014.0
2017-10-03 12:05:00,59.28,59.29,59.28,59.29,22624.0,54.7243,54.7335,54.7243,54.7335,22624.0
2017-10-03 12:10:00,59.29,59.33,59.29,59.31,34878.0,54.7335,54.7704,54.7335,54.752,34878.0
2017-10-03 12:15:00,59.31,59.33,59.3,59.31,19093.0,54.752,54.7704,54.7427,54.752,19093.0
2017-10-03 12:20:00,59.31,59.32,59.29,59.32,57751.0,54.752,54.7612,54.7335,54.7612,57751.0
2017-10-03 12:25:00,59.32,59.33,59.3,59.3,11715.0,54.7612,54.7704,54.7427,54.7427,11715.0
2017-10-03 12:30:00,59.3,59.33,59.3,59.33,19057.0,54.7427,54.7704,54.7427,54.7704,19057.0
2017-10-03 12:35:00,59.33,59.33,59.29,59.31,47365.0,54.7704,54.7704,54.7335,54.752,47365.0
2017-10-03 12:40:00,59.31,59.31,59.29,59.3,24448.0,54.752,54.752,54.7335,54.7427,24448.0
2017-10-03 12:45:00,59.29,59.3,59.25,59.26,60650.0,54.7335,54.7427,54.6966,54.7058,60650.0
2017-10-03 12:50:00,59.26,59.28,59.25,59.27,94353.0,54.7058,54.7243,54.6966,54.7151,94353.0
2017-10-03 12:55:00,59.27,59.28,59.26,59.28,57954.0,54.7151,54.7243,54.7058,54.7243,57954.0
2017-10-03 13:00:00,59.28,59.29,59.27,59.29,59359.0,54.7243,54.7335,54.7151,54.7335,59359.0
2017-10-03 13:05:00,59.29,59.29,59.26,59.27,19077.0,54.7335,54.7335,54.7058,54.7151,19077.0
2017-10-03 13:10:00,59.26,59.29,59.26,59.29,15453.0,54.7058,54.7335,54.7058,54.7335,15453.0
2017-10-03 13:15:00,59.28,59.28,59.26,59.27,33628.0,54.7243,54.7243,54.7058,54.7151,33628.0
2017-10-03 13:20:00,59.27,59.29,59.27,59.28,27738.0,54.7151,54.7335,54.7151,54.7243,27738.0
2017-10-03 13:25:00,59.28,59.29,59.27,59.28,17940.0,54.7243,54.7335,54.7151,54.7243,17940.0
2017-10-03 13:30:00,59.28,59.3,59.27,59.28,18802.0,54.7243,54.7427,54.7151,54.7243,18802.0
2017-10-03 13:35:00,59.28,59.3,59.27,59.29,21763.0,54.7243,54.7427,54.7151,54.7335,21763.0
2017-10-03 13:40:00,59.29,59.3,59.28,59.29,13352.0,54.7335,54.7427,54.7243,54.7335,13352.0
2017-10-03 13:45:00,59.29,59.3,59.29,59.3,20361.0,54.7335,54.7427,54.7335,54.7427,20361.0
2017-10-03 13:50:00,59.3,59.32,59.3,59.32,31436.0,54.7427,54.7612,54.7427,54.7612,31436.0
2017-10-03 13:55:00,59.32,59.32,59.29,59.3,46748.0,54.7612,54.7612,54.7335,54.7427,46748.0
2017-10-03 14:00:00,59.3,59.32,59.3,59.31,12927.0,54.7427,54.7612,54.7427,54.752,12927.0
2017-10-03 14:05:00,59.31,59.33,59.3,59.33,56283.0,54.752,54.7704,54.7427,54.7704,56283.0
2017-10-03 14:10:00,59.33,59.34,59.32,59.33,29011.0,54.7704,54.7797,54.7612,54.7704,29011.0
2017-10-03 14:15:00,59.33,59.33,59.32,59.32,13619.0,54.7704,54.7704,54.7612,54.7612,13619.0
2017-10-03 14:20:00,59.32,59.34,59.32,59.33,26439.0,54.7612,54.7797,54.7612,54.7704,26439.0
2017-10-03 14:25:00,59.33,59.35,59.32,59.33,26386.0,54.7704,54.7889,54.7612,54.7704,26386.0
2017-10-03 14:30:00,59.33,59.34,59.32,59.33,23876.0,54.7704,54.7797,54.7612,54.7704,23876.0
2017-10-03 14:35:00,59.34,59.34,59.32,59.32,28621.0,54.7797,54.7797,54.7612,54.7612,28621.0
2017-10-03 14:40:00,59.32,59.34,59.32,59.34,34553.0,54.7612,54.7797,54.7612,54.7797,34553.0
2017-10-03 14:45:00,59.34,59.34,59.31,59.32,43304.0,54.7797,54.7797,54.752,54.7612,43304.0
2017-10-03 14:50:00,59.32,59.33,59.31,59.33,31872.0,54.7612,54.7704,54.752,54.7704,31872.0
2017-10-03 14:55:00,59.32,59.34,59.32,59.33,25902.0,54.7612,54.7797,54.7612,54.7704,25902.0
2017-10-03 15:00:00,59.33,59.33,59.31,59.31,38908.0,54.7704,54.7704,54.752,54.752,38908.0
2017-10-03 15:05:00,59.32,59.32,59.29,59.31,56540.0,54.7612,54.7612,54.7335,54.752,56540.0
2017-10-03 15:10:00,59.32,59.32,59.3,59.32,39238.0,54.7612,54.7612,54.7427,54.7612,39238.0
2017-10-03 15:15:00,59.32,59.32,59.29,59.3,27818.0,54.7612,54.7612,54.7335,54.7427,27818.0
2017-10-03 15:20:00,59.3,59.31,59.29,59.3,39334.0,54.7427,54.752,54.7335,54.7427,39334.0
2017-10-03 15:25:00,59.29,59.32,59.29,59.3,90125.0,54.7335,54.7612,54.7335,54.7427,90125.0
2017-10-03 15:30:00,59.31,59.33,59.3,59.32,183196.0,54.752,54.7704,54.7427,54.7612,183196.0
2017-10-03 15:35:00,59.33,59.36,59.32,59.36,108132.0,54.7704,54.7981,54.7612,54.7981,108132.0
2017-10-03 15:40:00,59.35,59.36,59.32,59.33,102395.0,54.7889,54.7981,54.7612,54.7704,102395.0
2017-10-03 15:45:00,59.33,59.33,59.29,59.29,117596.0,54.7704,54.7704,54.7335,54.7335,117596.0
2017-10-03 15:50:00,59.29,59.31,59.28,59.3,201623.0,54.7335,54.752,54.7243,54.7427,201623.0
2017-10-03 15:55:00,59.3,59.34,59.29,59.34,637491.0,54.7427,54.7797,54.7335,54.7797,637491.0
2017-10-04 09:30:00,59.23,59.23,59.14,59.18,470376.0,54.6781,54.6781,54.595,54.632,470376.0
2017-10-04 09:35:00,59.19,59.25,59.19,59.21,266039.0,54.6412,54.6966,54.6412,54.6597,266039.0
2017-10-04 09:40:00,59.21,59.26,59.1,59.12,468282.0,54.6597,54.7058,54.5581,54.5766,468282.0
2017-10-04 09:45:00,59.12,59.15,59.07,59.12,113906.0,54.5766,54.6043,54.5304,54.5766,113906.0
2017-10-04 09:50:00,59.11,59.16,59.11,59.14,124980.0,54.5674,54.6135,54.5674,54.595,124980.0
2017-10-04 09:55:00,59.14,59.19,59.13,59.19,150455.0,54.595,54.6412,54.5858,54.6412,150455.0
2017-10-04 10:00:00,59.19,59.21,59.13,59.2,146424.0,54.6412,54.6597,54.5858,54.6504,146424.0
2017-10-04 10:05:00,59.2,59.22,59.16,59.2,106394.0,54.6504,54.6689,54.6135,54.6504,106394.0
2017-10-04 10:10:00,59.19,59.21,59.16,59.19,81214.0,54.6412,54.6597,54.6135,54.6412,81214.0
2017-10-04 10:15:00,59.18,59.2,59.16,59.16,43465.0,54.632,54.6504,54.6135,54.6135,43465.0
2017-10-04 10:20:00,59.16,59.17,59.13,59.15,109374.0,54.6135,54.6227,54.5858,54.6043,109374.0
2017-10-04 10:25:00,59.15,59.16,59.13,59.15,33289.0,54.6043,54.6135,54.5858,54.6043,33289.0
2017-10-04 10:30:00,59.15,59.18,59.08,59.08,114698.0,54.6043,54.632,54.5397,54.5397,114698.0
2017-10-04 10:35:00,59.08,59.1,59.06,59.07,118941.0,54.5397,54.5581,54.5212,54.5304,118941.0
2017-10-04 10:40:00,59.07,59.09,59.03,59.09,33391.0,54.5304,54.5489,54.4935,54.5489,33391.0
2017-10-04 10:45:00,59.09,59.1,59.04,59.09,127735.0,54.5489,54.5581,54.5027,54.5489,127735.0
2017-10-04 10:50:00,59.09,59.12,59.08,59.12,221503.0,54.5489,54.5766,54.5397,54.5766,221503.0
2017-10-04 10:55:00,59.11,59.14,59.11,59.13,43208.0,54.5674,54.595,54.5674,54.5858,43208.0
2017-10-04 11:00:00,59.13,59.17,59.13,59.15,69147.0,54.5858,54.6227,54.5858,54.6043,69147.0
2017-10-04 11:05:00,59.16,59.2,59.16,59.17,30945.0,54.6135,54.6504,54.6135,54.6227,30945.0
2017-10-04 11:10:00,59.18,59.21,59.17,59.18,14428.0,54.632,54.6597,54.6227,54.632,14428.0
2017-10-04 11:15:00,59.17,59.2,59.16,59.17,22005.0,54.6227,54.6504,54.6135,54.6227,22005.0
2017-10-04 11:20:00,59.16,59.19,59.16,59.19,108947.0,54.6135,54.6412,54.6135,54.6412,108947.0
2017-10-04 11:25:00,59.2,59.26,59.17,59.26,53745.0,54.6504,54.7058,54.6227,54.7058,53745.0
2017-10-04 11:30:00,59.26,59.28,59.22,59.23,93668.0,54.7058,54.7243,54.6689,54.6781,93668.0
2017-10-04 11:35:00,59.24,59.26,59.23,59.23,43578.0,54.6874,54.7058,54.6781,54.6781,43578.0
2017-10-04 11:40:00,59.23,59.24,59.21,59.23,11832.0,54.6781,54.6874,54.6597,54.6781,11832.0
2017-10-04 11:45:00,59.23,59.24,59.2,59.23,36368.0,54.6781,54.6874,54.6504,54.6781,36368.0
2017-10-04 11:50:00,59.23,59.26,59.22,59.24,41338.0,54.6781,54.7058,54.6689,54.6874,41338.0
2017-10-04 11:55:00,59.24,59.25,59.23,59.23,20180.0,54.6874,54.6966,54.6781,54.6781,20180.0
2017-10-04 12:00:00,59.23,59.26,59.23,59.26,51096.0,54.6781,54.7058,54.6781,54.7058,51096.0
2017-10-04 12:05:00,59.25,59.28,59.25,59.28,40560.0,54.6966,54.7243,54.6966,54.7243,40560.0
2017-10-04 12:10:00,59.27,59.31,59.27,59.29,31237.0,54.7151,54.752,54.7151,54.7335,31237.0
2017-10-04 12:15:00,59.3,59.38,59.29,59.33,162307.0,54.7427,54.8166,54.7335,54.7704,162307.0
2017-10-04 12:20:00,59.34,59.35,59.32,59.35,48458.0,54.7797,54.7889,54.7612,54.7889,48458.0
2017-10-04 12:25:00,59.35,59.35,59.32,59.33,19296.0,54.7889,54.7889,54.7612,54.7704,19296.0
2017-10-04 12:30:00,59.33,59.33,59.29,59.29,17909.0,54.7704,54.7704,54.7335,54.7335,17909.0
2017-10-04 12:35:00,59.3,59.32,59.28,59.3,38324.0,54.7427,54.7612,54.7243,54.7427,38324.0
2017-10-04 12:40:00,59.3,59.3,59.27,59.29,27923.0,54.7427,54.7427,54.7151,54.7335,27923.0
2017-10-04 12:45:00,59.29,59.29,59.24,59.26,39709.0,54.7335,54.7335,54.6874,54.7058,39709.0
2017-10-04 12:50:00,59.25,59.3,59.25,59.3,11208.0,54.6966,54.7427,54.6966,54.7427,11208.0
2017-10-04 12:55:00,59.3,59.31,59.27,59.29,23756.0,54.7427,54.752,54.7151,54.7335,23756.0
2017-10-04 13:00:00,59.29,59.31,59.28,59.3,16655.0,54.7335,54.752,54.7243,54.7427,16655.0
2017-10-04 13:05:00,59.29,59.31,59.28,59.29,23610.0,54.7335,54.752,54.7243,54.7335,23610.0
2017-10-04 13:10:00,59.29,59.3,59.26,59.28,23673.0,54.7335,54.7427,54.7058,54.7243,23673.0
2017-10-04 13:15:00,59.27,59.28,59.22,59.24,144481.0,54.7151,54.7243,54.6689,54.6874,144481.0
2017-10-04 13:20:00,59.24,59.26,59.23,59.25,23731.0,54.6874,54.7058,54.6781,54.6966,23731.0
2017-10-04 13:25:00,59.25,59.27,59.24,59.25,18068.0,54.6966,54.7151,54.6874,54.6966,18068.0
2017-10-04 13:30:00,59.25,59.25,59.22,59.22,11055.0,54.6966,54.6966,54.6689,54.6689,11055.0
2017-10-04 13:35:00,59.23,59.23,59.12,59.15,62647.0,54.6781,54.6781,54.5766,54.6043,62647.0
2017-10-04 13:40:00,59.15,59.17,59.14,59.17,28100.0,54.6043,54.6227,54.595,54.6227,28100.0
2017-10-04 13:45:00,59.17,59.18,59.15,59.16,37135.0,54.6227,54.632,54.6043,54.6135,37135.0
2017-10-04 13:50:00,59.16,59.2,59.15,59.19,30311.0,54.6135,54.6504,54.6043,54.6412,30311.0
2017-10-04 13:55:00,59.2,59.2,59.18,59.19,30843.0,54.6504,54.6504,54.632,54.6412,30843.0
2017-10-04 14:00:00,59.19,59.22,59.19,59.2,14729.0,54.6412,54.6689,54.6412,54.6504,14729.0
2017-10-04 14:05:00,59.2,59.22,59.19,59.19,29320.0,54.6504,54.6689,54.6412,54.6412,29320.0
2017-10-04 14:10:00,59.19,59.19,59.18,59.19,24385.0,54.6412,54.6412,54.632,54.6412,24385.0
2017-10-04 14:15:00,59.19,59.21,59.17,59.21,48182.0,54.6412,54.6597,54.6227,54.6597,48182.0
2017-10-04 14:20:00,59.2,59.21,59.19,59.19,10033.0,54.6504,54.6597,54.6412,54.6412,10033.0
2017-10-04 14:25:00,59.19,59.21,59.17,59.21,21609.0,54.6412,54.6597,54.6227,54.6597,21609.0
2017-10-04 14:30:00,59.21,59.22,59.2,59.2,30618.0,54.6597,54.6689,54.6504,54.6504,30618.0
2017-10-04 14:35:00,59.21,59.22,59.2,59.22,27400.0,54.6597,54.6689,54.6504,54.6689,27400.0
2017-10-04 14:40:00,59.21,59.23,59.19,59.23,35474.0,54.6597,54.6781,54.6412,54.6781,35474.0
2017-10-04 14:45:00,59.22,59.24,59.22,59.23,25142.0,54.6689,54.6874,54.6689,54.6781,25142.0
2017-10-04 14:50:00,59.23,59.26,59.22,59.26,59912.0,54.6781,54.7058,54.6689,54.7058,59912.0
2017-10-04 14:55:00,59.26,59.29,59.26,59.27,302786.0,54.7058,54.7335,54.7058,54.7151,302786.0
2017-10-04 15:00:00,59.27,59.28,59.25,59.27,97979.0,54.7151,54.7243,54.6966,54.7151,97979.0
2017-10-04 15:05:00,59.27,59.27,59.25,59.26,30751.0,54.7151,54.7151,54.6966,54.7058,30751.0
2017-10-04 15:10:00,59.26,59.27,59.25,59.27,41927.0,54.7058,54.7151,54.6966,54.7151,41927.0
2017-10-04 15:15:00,59.27,59.29,59.26,59.28,47915.0,54.7151,54.7335,54.7058,54.7243,47915.0
2017-10-04 15:20:00,59.29,59.3,59.27,59.3,69988.0,54.7335,54.7427,54.7151,54.7427,69988.0
2017-10-04 15:25:00,59.29,59.3,59.27,59.27,22618.0,54.7335,54.7427,54.7151,54.7151,22618.0
2017-10-04 15:30:00,59.27,59.28,59.24,59.28,55363.0,54.7151,54.7243,54.6874,54.7243,55363.0
2017-10-04 15:35:00,59.27,59.3,59.27,59.28,56167.0,54.7151,54.7427,54.7151,54.7243,56167.0
2017-10-04 15:40:00,59.28,59.29,59.25,59.26,118728.0,54.7243,54.7335,54.6966,54.7058,118728.0
2017-10-04 15:45:00,59.26,59.27,59.24,59.25,70341.0,54.7058,54.7151,54.6874,54.6966,70341.0
2017-10-04 15:50:00,59.26,59.28,59.23,59.25,282081.0,54.7058,54.7243,54.6781,54.6966,282081.0
2017-10-04 15:55:00,59.25,59.28,59.24,59.28,377525.0,54.6966,54.7243,54.6874,54.7243,377525.0
2017-10-05 09:30:00,59.47,59.6,59.46,59.58,186970.0,54.8997,55.0197,54.8905,55.0012,186970.0
2017-10-05 09:35:00,59.58,59.62,59.53,59.53,116744.0,55.0012,55.0382,54.9551,54.9551,116744.0
2017-10-05 09:40:00,59.53,59.57,59.5,59.55,52952.0,54.9551,54.992,54.9274,54.9735,52952.0
2017-10-05 09:45:00,59.55,59.57,59.52,59.53,42904.0,54.9735,54.992,54.9458,54.9551,42904.0
2017-10-05 09:50:00,59.53,59.58,59.49,59.55,67012.0,54.9551,55.0012,54.9181,54.9735,67012.0
2017-10-05 09:55:00,59.55,59.55,59.44,59.45,233841.0,54.9735,54.9735,54.872,54.8812,233841.0
2017-10-05 10:00:00,59.46,59.51,59.45,59.46,208737.0,54.8905,54.9366,54.8812,54.8905,208737.0
2017-10-05 10:05:00,59.46,59.51,59.44,59.49,96045.0,54.8905,54.9366,54.872,54.9181,96045.0
2017-10-05 10:10:00,59.48,59.51,59.48,59.51,40131.0,54.9089,54.9366,54.9089,54.9366,40131.0
2017-10-05 10:15:00,59.51,59.55,59.48,59.53,73619.0,54.9366,54.9735,54.9089,54.9551,73619.0
2017-10-05 10:20:00,59.53,59.55,59.51,59.53,52324.0,54.9551,54.9735,54.9366,54.9551,52324.0
2017-10-05 10:25:00,59.52,59.54,59.5,59.5,99470.0,54.9458,54.9643,54.9274,54.9274,99470.0
2017-10-05 10:30:00,59.51,59.51,59.44,59.47,88677.0,54.9366,54.9366,54.872,54.8997,88677.0
2017-10-05 10:35:00,59.47,59.51,59.46,59.5,24251.0,54.8997,54.9366,54.8905,54.9274,24251.0
2017-10-05 10:40:00,59.5,59.53,59.48,59.5,31938.0,54.9274,54.9551,54.9089,54.9274,31938.0
2017-10-05 10:45:00,59.5,59.5,59.45,59.46,39617.0,54.9274,54.9274,54.8812,54.8905,39617.0
2017-10-05 10:50:00,59.47,59.48,59.45,59.46,28850.0,54.8997,54.9089,54.8812,54.8905,28850.0
2017-10-05 10:55:00,59.46,59.5,59.46,59.47,29866.0,54.8905,54.9274,54.8905,54.8997,29866.0
2017-10-05 11:00:00,59.48,59.51,59.48,59.5,34433.0,54.9089,54.9366,54.9089,54.9274,34433.0
2017-10-05 11:05:00,59.51,59.53,59.47,59.48,81534.0,54.9366,54.9551,54.8997,54.9089,81534.0
2017-10-05 11:10:00,59.48,59.5,59.47,59.48,18952.0,54.9089,54.9274,54.8997,54.9089,18952.0
2017-10-05 11:15:00,59.48,59.5,59.46,59.5,36053.0,54.9089,54.9274,54.8905,54.9274,36053.0
2017-10-05 11:20:00,59.49,59.54,59.48,59.53,36478.0,54.9181,54.9643,54.9089,54.9551,36478.0
2017-10-05 11:25:00,59.54,59.56,59.53,59.56,26479.0,54.9643,54.9828,54.9551,54.9828,26479.0
2017-10-05 11:30:00,59.55,59.59,59.54,59.58,23700.0,54.9735,55.0105,54.9643,55.0012,23700.0
2017-10-05 11:35:00,59.58,59.59,59.56,59.57,24055.0,55.0012,55.0105,54.9828,54.992,24055.0
2017-10-05 11:40:00,59.58,59.61,59.58,59.6,51026.0,55.0012,55.0289,55.0012,55.0197,51026.0
2017-10-05 11:45:00,59.6,59.6,59.57,59.58,22775.0,55.0197,55.0197,54.992,55.0012,22775.0
2017-10-05 11:50:00,59.58,59.61,59.57,59.59,48692.0,55.0012,55.0289,54.992,55.0105,48692.0
2017-10-05 11:55:00,59.59,59.6,59.57,59.59,15639.0,55.0105,55.0197,54.992,55.0105,15639.0
2017-10-05 12:00:00,59.6,59.63,59.59,59.62,34114.0,55.0197,55.0474,55.0105,55.0382,34114.0
2017-10-05 12:05:00,59.62,59.63,59.61,59.62,23031.0,55.0382,55.0474,55.0289,55.0382,23031.0
2017-10-05 12:10:00,59.61,59.68,59.61,59.68,21614.0,55.0289,55.0935,55.0289,55.0935,21614.0
2017-10-05 12:15:00,59.67,59.71,59.67,59.7,39022.0,55.0843,55.1212,55.0843,55.112,39022.0
2017-10-05 12:20:00,59.7,59.77,59.69,59.75,34030.0,55.112,55.1766,55.1028,55.1582,34030.0
2017-10-05 12:25:00,59.75,59.78,59.74,59.76,34607.0,55.1582,55.1859,55.1489,55.1674,34607.0
2017-10-05 12:30:00,59.76,59.78,59.73,59.74,42180.0,55.1674,55.1859,55.1397,55.1489,42180.0
2017-10-05 12:35:00,59.73,59.77,59.73,59.75,29695.0,55.1397,55.1766,55.1397,55.1582,29695.0
2017-10-05 12:40:00,59.75,59.75,59.71,59.72,42716.0,55.1582,55.1582,55.1212,55.1305,42716.0
2017-10-05 12:45:00,59.73,59.78,59.73,59.78,37550.0,55.1397,55.1859,55.1397,55.1859,37550.0
2017-10-05 12:50:00,59.78,59.78,59.73,59.74,17009.0,55.1859,55.1859,55.1397,55.1489,17009.0
2017-10-05 12:55:00,59.73,59.74,59.72,59.72,12381.0,55.1397,55.1489,55.1305,55.1305,12381.0
2017-10-05 13:00:00,59.72,59.76,59.72,59.76,40737.0,55.1305,55.1674,55.1305,55.1674,40737.0
2017-10-05 13:05:00,59.75,59.78,59.74,59.76,16765.0,55.1582,55.1859,55.1489,55.1674,16765.0
2017-10-05 13:10:00,59.75,59.76,59.72,59.73,17825.0,55.1582,55.1674,55.1305,55.1397,17825.0
2017-10-05 13:15:00,59.73,59.74,59.72,59.73,24177.0,55.1397,55.1489,55.1305,55.1397,24177.0
2017-10-05 13:20:00,59.73,59.75,59.72,59.75,41160.0,55.1397,55.1582,55.1305,55.1582,41160.0
2017-10-05 13:25:00,59.74,59.77,59.73,59.76,60856.0,55.1489,55.1766,55.1397,55.1674,60856.0
2017-10-05 13:30:00,59.75,59.76,59.71,59.73,57293.0,55.1582,55.1674,55.1212,55.1397,57293.0
2017-10-05 13:35:00,59.73,59.76,59.72,59.75,49339.0,55.1397,55.1674,55.1305,55.1582,49339.0
2017-10-05 13:40:00,59.75,59.75,59.71,59.73,19783.0,55.1582,55.1582,55.1212,55.1397,19783.0
2017-10-05 13:45:00,59.73,59.75,59.71,59.73,15214.0,55.1397,55.1582,55.1212,55.1397,15214.0
2017-10-05 13:50:00,59.73,59.76,59.73,59.74,40868.0,55.1397,55.1674,55.1397,55.1489,40868.0
2017-10-05 13:55:00,59.75,59.77,59.74,59.75,40797.0,55.1582,55.1766,55.1489,55.1582,40797.0
2017-10-05 14:00:00,59.74,59.76,59.73,59.74,26067.0,55.1489,55.1674,55.1397,55.1489,26067.0
2017-10-05 14:05:00,59.74,59.75,59.72,59.72,39004.0,55.1489,55.1582,55.1305,55.1305,39004.0
2017-10-05 14:10:00,59.72,59.73,59.7,59.72,17291.0,55.1305,55.1397,55.112,55.1305,17291.0
2017-10-05 14:15:00,59.73,59.73,59.71,59.71,14177.0,55.1397,55.1397,55.1212,55.1212,14177.0
2017-10-05 14:20:00,59.71,59.73,59.71,59.72,21542.0,55.1212,55.1397,55.1212,55.1305,21542.0
2017-10-05 14:25:00,59.73,59.73,59.71,59.71,32058.0,55.1397,55.1397,55.1212,55.1212,32058.0
2017-10-05 14:30:00,59.71,59.74,59.71,59.73,49246.0,55.1212,55.1489,55.1212,55.1397,49246.0
2017-10-05 14:35:00,59.74,59.75,59.73,59.75,14094.0,55.1489,55.1582,55.1397,55.1582,14094.0
2017-10-05 14:40:00,59.74,59.78,59.74,59.76,59427.0,55.1489,55.1859,55.1489,55.1674,59427.0
2017-10-05 14:45:00,59.76,59.78,59.76,59.76,29847.0,55.1674,55.1859,55.1674,55.1674,29847.0
2017-10-05 14:50:00,59.77,59.78,59.76,59.78,17138.0,55.1766,55.1859,55.1674,55.1859,17138.0
2017-10-05 14:55:00,59.78,59.83,59.77,59.81,52695.0,55.1859,55.232,55.1766,55.2136,52695.0
2017-10-05 15:00:00,59.82,59.86,59.82,59.85,152391.0,55.2228,55.2597,55.2228,55.2505,152391.0
2017-10-05 15:05:00,59.85,59.85,59.81,59.82,29326.0,55.2505,55.2505,55.2136,55.2228,29326.0
2017-10-05 15:10:00,59.81,59.83,59.8,59.81,52600.0,55.2136,55.232,55.2043,55.2136,52600.0
2017-10-05 15:15:00,59.82,59.84,59.81,59.83,72838.0,55.2228,55.2412,55.2136,55.232,72838.0
2017-10-05 15:20:00,59.83,59.87,59.83,59.86,99011.0,55.232,55.2689,55.232,55.2597,99011.0
2017-10-05 15:25:00,59.85,59.86,59.82,59.82,87251.0,55.2505,55.2597,55.2228,55.2228,87251.0
2017-10-05 15:30:00,59.81,59.83,59.79,59.82,120911.0,55.2136,55.232,55.1951,55.2228,120911.0
2017-10-05 15:35:00,59.81,59.84,59.8,59.83,53018.0,55.2136,55.2412,55.2043,55.232,53018.0
2017-10-05 15:40:00,59.83,59.85,59.82,59.85,108076.0,55.232,55.2505,55.2228,55.2505,108076.0
2017-10-05 15:45:00,59.84,59.87,59.84,59.85,150347.0,55.2412,55.2689,55.2412,55.2505,150347.0
2017-10-05 15:50:00,59.84,59.85,59.81,59.82,444225.0,55.2412,55.2505,55.2136,55.2228,444225.0
2017-10-05 15:55:00,59.82,59.86,59.81,59.85,965406.0,55.2228,55.2597,55.2136,55.2505,965406.0
2017-10-06 09:30:00,59.66,59.78,59.64,59.71,356566.0,55.0751,55.1859,55.0566,55.1212,356566.0
2017-10-06 09:35:00,59.71,59.72,59.65,59.71,248555.0,55.1212,55.1305,55.0659,55.1212,248555.0
2017-10-06 09:40:00,59.7,59.76,59.69,59.73,101463.0,55.112,55.1674,55.1028,55.1397,101463.0
2017-10-06 09:45:00,59.73,59.75,59.7,59.71,67206.0,55.1397,55.1582,55.112,55.1212,67206.0
2017-10-06 09:50:00,59.72,59.73,59.7,59.71,116891.0,55.1305,55.1397,55.112,55.1212,116891.0
2017-10-06 09:55:00,59.69,59.76,59.69,59.72,27018.0,55.1028,55.1674,55.1028,55.1305,27018.0
2017-10-06 10:00:00,59.72,59.8,59.72,59.79,74146.0,55.1305,55.2043,55.1305,55.1951,74146.0
2017-10-06 10:05:00,59.79,59.82,59.76,59.82,20975.0,55.1951,55.2228,55.1674,55.2228,20975.0
2017-10-06 10:10:00,59.81,59.83,59.78,59.79,34222.0,55.2136,55.232,55.1859,55.1951,34222.0
2017-10-06 10:15:00,59.79,59.8,59.76,59.78,74377.0,55.1951,55.2043,55.1674,55.1859,74377.0
2017-10-06 10:20:00,59.78,59.83,59.77,59.82,14538.0,55.1859,55.232,55.1766,55.2228,14538.0
2017-10-06 10:25:00,59.83,59.85,59.82,59.84,20001.0,55.232,55.2505,55.2228,55.2412,20001.0
2017-10-06 10:30:00,59.84,59.85,59.8,59.81,42529.0,55.2412,55.2505,55.2043,55.2136,42529.0
2017-10-06 10:35:00,59.81,59.82,59.72,59.74,143265.0,55.2136,55.2228,55.1305,55.1489,143265.0
2017-10-06 10:40:00,59.74,59.75,59.71,59.73,51691.0,55.1489,55.1582,55.1212,55.1397,51691.0
2017-10-06 10:45:00,59.74,59.76,59.73,59.73,39026.0,55.1489,55.1674,55.1397,55.1397,39026.0
2017-10-06 10:50:00,59.73,59.76,59.7,59.71,71509.0,55.1397,55.1674,55.112,55.1212,71509.0
2017-10-06 10:55:00,59.71,59.71,59.66,59.7,121077.0,55.1212,55.1212,55.0751,55.112,121077.0
2017-10-06 11:00:00,59.7,59.75,59.7,59.75,68504.0,55.112,55.1582,55.112,55.1582,68504.0
2017-10-06 11:05:00,59.75,59.77,59.74,59.76,18914.0,55.1582,55.1766,55.1489,55.1674,18914.0
2017-10-06 11:10:00,59.76,59.77,59.75,59.76,30070.0,55.1674,55.1766,55.1582,55.1674,30070.0
2017-10-06 11:15:00,59.76,59.81,59.76,59.8,31323.0,55.1674,55.2136,55.1674,55.2043,31323.0
2017-10-06 11:20:00,59.8,59.81,59.78,59.8,43945.0,55.2043,55.2136,55.1859,55.2043,43945.0
2017-10-06 11:25:00,59.8,59.8,59.78,59.79,24292.0,55.2043,55.2043,55.1859,55.1951,24292.0
2017-10-06 11:30:00,59.79,59.79,59.77,59.78,17346.0,55.1951,55.1951,55.1766,55.1859,17346.0
2017-10-06 11:35:00,59.78,59.78,59.75,59.77,47394.0,55.1859,55.1859,55.1582,55.1766,47394.0
2017-10-06 11:40:00,59.77,59.77,59.72,59.75,34654.0,55.1766,55.1766,55.1305,55.1582,34654.0
2017-10-06 11:45:00,59.75,59.77,59.74,59.76,32675.0,55.1582,55.1766,55.1489,55.1674,32675.0
2017-10-06 11:50:00,59.76,59.77,59.75,59.77,47655.0,55.1674,55.1766,55.1582,55.1766,47655.0
2017-10-06 11:55:00,59.77,59.78,59.76,59.77,29841.0,55.1766,55.1859,55.1674,55.1766,29841.0
2017-10-06 12:00:00,59.77,59.77,59.73,59.76,97515.0,55.1766,55.1766,55.1397,55.1674,97515.0
2017-10-06 12:05:00,59.76,59.8,59.75,59.8,26579.0,55.1674,55.2043,55.1582,55.2043,26579.0
2017-10-06 12:10:00,59.79,59.79,59.75,59.78,30533.0,55.1951,55.1951,55.1582,55.1859,30533.0
2017-10-06 12:15:00,59.77,59.78,59.76,59.78,28386.0,55.1766,55.1859,55.1674,55.1859,28386.0
2017-10-06 12:20:00,59.78,59.81,59.77,59.8,39916.0,55.1859,55.2136,55.1766,55.2043,39916.0
2017-10-06 12:25:00,59.81,59.83,59.8,59.83,44124.0,55.2136,55.232,55.2043,55.232,44124.0
2017-10-06 12:30:00,59.83,59.88,59.82,59.88,71792.0,55.232,55.2782,55.2228,55.2782,71792.0
2017-10-06 12:35:00,59.88,59.9,59.87,59.89,22811.0,55.2782,55.2966,55.2689,55.2874,22811.0
2017-10-06 12:40:00,59.89,59.91,59.87,59.9,84515.0,55.2874,55.3059,55.2689,55.2966,84515.0
2017-10-06 12:45:00,59.9,59.91,59.87,59.88,31258.0,55.2966,55.3059,55.2689,55.2782,31258.0
2017-10-06 12:50:00,59.87,59.87,59.84,59.86,30862.0,55.2689,55.2689,55.2412,55.2597,30862.0
2017-10-06 12:55:00,59.85,59.87,59.85,59.85,32913.0,55.2505,55.2689,55.2505,55.2505,32913.0
2017-10-06 13:00:00,59.86,59.87,59.8,59.8,190700.0,55.2597,55.2689,55.2043,55.2043,190700.0
2017-10-06 13:05:00,59.8,59.85,59.8,59.84,203230.0,55.2043,55.2505,55.2043,55.2412,203230.0
2017-10-06 13:10:00,59.84,59.85,59.82,59.83,36088.0,55.2412,55.2505,55.2228,55.232,36088.0
2017-10-06 13:15:00,59.83,59.84,59.82,59.82,23271.0,55.232,55.2412,55.2228,55.2228,23271.0
2017-10-06 13:20:00,59.83,59.84,59.82,59.84,29245.0,55.232,55.2412,55.2228,55.2412,29245.0
2017-10-06 13:25:00,59.84,59.85,59.81,59.81,59852.0,55.2412,55.2505,55.2136,55.2136,59852.0
2017-10-06 13:30:00,59.81,59.83,59.81,59.81,75042.0,55.2136,55.232,55.2136,55.2136,75042.0
2017-10-06 13:35:00,59.8,59.83,59.8,59.83,27923.0,55.2043,55.232,55.2043,55.232,27923.0
2017-10-06 13:40:00,59.83,59.85,59.83,59.84,37501.0,55.232,55.2505,55.232,55.2412,37501.0
2017-10-06 13:45:00,59.85,59.85,59.82,59.83,44441.0,55.2505,55.2505,55.2228,55.232,44441.0
2017-10-06 13:50:00,59.83,59.85,59.81,59.85,60636.0,55.232,55.2505,55.2136,55.2505,60636.0
2017-10-06 13:55:00,59.84,59.85,59.83,59.84,37116.0,55.2412,55.2505,55.232,55.2412,37116.0
2017-10-06 14:00:00,59.85,59.85,59.82,59.83,46032.0,55.2505,55.2505,55.2228,55.232,46032.0
2017-10-06 14:05:00,59.82,59.86,59.82,59.85,50150.0,55.2228,55.2597,55.2228,55.2505,50150.0
2017-10-06 14:10:00,59.86,59.86,59.83,59.84,36108.0,55.2597,55.2597,55.232,55.2412,36108.0
2017-10-06 14:15:00,59.84,59.85,59.83,59.84,18406.0,55.2412,55.2505,55.232,55.2412,18406.0
2017-10-06 14:20:00,59.84,59.85,59.82,59.83,15050.0,55.2412,55.2505,55.2228,55.232,15050.0
2017-10-06 14:25:00,59.82,59.83,59.81,59.83,18918.0,55.2228,55.232,55.2136,55.232,18918.0
2017-10-06 14:30:00,59.83,59.84,59.81,59.83,19681.0,55.232,55.2412,55.2136,55.232,19681.0
2017-10-06 14:35:00,59.83,59.84,59.82,59.84,22169.0,55.232,55.2412,55.2228,55.2412,22169.0
2017-10-06 14:40:00,59.84,59.85,59.84,59.85,30375.0,55.2412,55.2505,55.2412,55.2505,30375.0
2017-10-06 14:45:00,59.85,59.87,59.84,59.86,31547.0,55.2505,55.2689,55.2412,55.2597,31547.0
2017-10-06 14:50:00,59.85,59.87,59.85,59.87,16146.0,55.2505,55.2689,55.2505,55.2689,16146.0
2017-10-06 14:55:00,59.87,59.89,59.86,59.88,29862.0,55.2689,55.2874,55.2597,55.2782,29862.0
2017-10-06 15:00:00,59.88,59.89,59.85,59.86,25156.0,55.2782,55.2874,55.2505,55.2597,25156.0
2017-10-06 15:05:00,59.86,59.87,59.85,59.86,23074.0,55.2597,55.2689,55.2505,55.2597,23074.0
2017-10-06 15:10:00,59.86,59.88,59.85,59.88,42959.0,55.2597,55.2782,55.2505,55.2782,42959.0
2017-10-06 15:15:00,59.88,59.88,59.86,59.87,51237.0,55.2782,55.2782,55.2597,55.2689,51237.0
2017-10-06 15:20:00,59.86,59.89,59.86,59.89,42166.0,55.2597,55.2874,55.2597,55.2874,42166.0
2017-10-06 15:25:00,59.89,59.89,59.84,59.88,68339.0,55.2874,55.2874,55.2412,55.2782,68339.0
2017-10-06 15:30:00,59.88,59.88,59.86,59.87,62736.0,55.2782,55.2782,55.2597,55.2689,62736.0
2017-10-06 15:35:00,59.86,59.9,59.86,59.9,79733.0,55.2597,55.2966,55.2597,55.2966,79733.0
2017-10-06 15:40:00,59.9,59.92,59.89,59.91,99471.0,55.2966,55.3151,55.2874,55.3059,99471.0
2017-10-06 15:45:00,59.91,59.92,59.88,59.88,339438.0,55.3059,55.3151,55.2782,55.2782,339438.0
2017-10-06 15:50:00,59.89,59.95,59.89,59.95,295434.0,55.2874,55.3428,55.2874,55.3428,295434.0
2017-10-06 15:55:00,59.95,59.98,59.94,59.96,587076.0,55.3428,55.3705,55.3336,55.352,587076.0
2017-10-09 09:30:00,60.04,60.08,60.0,60.04,195890.0,55.4259,55.4628,55.389,55.4259,195890.0
2017-10-09 09:35:00,60.04,60.07,60.01,60.03,60787.0,55.4259,55.4536,55.3982,55.4166,60787.0
2017-10-09 09:40:00,60.03,60.07,60.02,60.03,98789.0,55.4166,55.4536,55.4074,55.4166,98789.0
2017-10-09 09:45:00,60.03,60.07,60.02,60.03,120695.0,55.4166,55.4536,55.4074,55.4166,120695.0
2017-10-09 09:50:00,60.03,60.06,60.03,60.06,85317.0,55.4166,55.4443,55.4166,55.4443,85317.0
2017-10-09 09:55:00,60.06,60.12,60.02,60.12,138554.0,55.4443,55.4997,55.4074,55.4997,138554.0
2017-10-09 10:00:00,60.12,60.14,60.11,60.14,34721.0,55.4997,55.5182,55.4905,55.5182,34721.0
2017-10-09 10:05:00,60.14,60.18,60.11,60.18,59229.0,55.5182,55.5551,55.4905,55.5551,59229.0
2017-10-09 10:10:00,60.18,60.19,60.11,60.13,51891.0,55.5551,55.5644,55.4905,55.509,51891.0
2017-10-09 10:15:00,60.13,60.16,60.12,60.14,64456.0,55.509,55.5367,55.4997,55.5182,64456.0
2017-10-09 10:20:00,60.15,60.16,60.12,60.13,47082.0,55.5274,55.5367,55.4997,55.509,47082.0
2017-10-09 10:25:00,60.13,60.15,60.12,60.14,30328.0,55.509,55.5274,55.4997,55.5182,30328.0
2017-10-09 10:30:00,60.14,60.15,60.1,60.1,45803.0,55.5182,55.5274,55.4813,55.4813,45803.0
2017-10-09 10:35:00,60.11,60.14,60.1,60.13,30511.0,55.4905,55.5182,55.4813,55.509,30511.0
2017-10-09 10:40:00,60.13,60.14,60.11,60.13,126833.0,55.509,55.5182,55.4905,55.509,126833.0
2017-10-09 10:45:00,60.13,60.14,60.08,60.09,52796.0,55.509,55.5182,55.4628,55.472,52796.0
2017-10-09 10:50:00,60.09,60.11,60.07,60.1,40403.0,55.472,55.4905,55.4536,55.4813,40403.0
2017-10-09 10:55:00,60.11,60.14,60.1,60.13,26099.0,55.4905,55.5182,55.4813,55.509,26099.0
2017-10-09 11:00:00,60.13,60.18,60.13,60.16,39572.0,55.509,55.5551,55.509,55.5367,39572.0
2017-10-09 11:05:00,60.16,60.16,60.13,60.14,21677.0,55.5367,55.5367,55.509,55.5182,21677.0
2017-10-09 11:10:00,60.15,60.16,60.14,60.16,17087.0,55.5274,55.5367,55.5182,55.5367,17087.0
2017-10-09 11:15:00,60.16,60.19,60.15,60.17,40706.0,55.5367,55.5644,55.5274,55.5459,40706.0
2017-10-09 11:20:00,60.17,60.19,60.16,60.19,39229.0,55.5459,55.5644,55.5367,55.5644,39229.0
2017-10-09 11:25:00,60.19,60.19,60.16,60.17,70504.0,55.5644,55.5644,55.5367,55.5459,70504.0
2017-10-09 11:30:00,60.17,60.19,60.16,60.18,33542.0,55.5459,55.5644,55.5367,55.5551,33542.0
2017-10-09 11:35:00,60.19,60.2,60.16,60.18,82677.0,55.5644,55.5736,55.5367,55.5551,82677.0
2017-10-09 11:40:00,60.18,60.2,60.17,60.2,55090.0,55.5551,55.5736,55.5459,55.5736,55090.0
2017-10-09 11:45:00,60.19,60.23,60.18,60.22,87139.0,55.5644,55.6013,55.5551,55.592,87139.0
2017-10-09 11:50:00,60.22,60.22,60.2,60.22,44769.0,55.592,55.592,55.5736,55.592,44769.0
2017-10-09 11:55:00,60.22,60.22,60.2,60.21,52435.0,55.592,55.592,55.5736,55.5828,52435.0
2017-10-09 12:00:00,60.21,60.22,60.19,60.2,58707.0,55.5828,55.592,55.5644,55.5736,58707.0
2017-10-09 12:05:00,60.2,60.21,60.19,60.2,30234.0,55.5736,55.5828,55.5644,55.5736,30234.0
2017-10-09 12:10:00,60.21,60.23,60.2,60.23,33538.0,55.5828,55.6013,55.5736,55.6013,33538.0
2017-10-09 12:15:00,60.22,60.23,60.2,60.21,16717.0,55.592,55.6013,55.5736,55.5828,16717.0
2017-10-09 12:20:00,60.21,60.21,60.19,60.2,37500.0,55.5828,55.5828,55.5644,55.5736,37500.0
2017-10-09 12:25:00,60.2,60.21,60.18,60.18,34068.0,55.5736,55.5828,55.5551,55.5551,34068.0
2017-10-09 12:30:00,60.19,60.21,60.18,60.21,23129.0,55.5644,55.5828,55.5551,55.5828,23129.0
2017-10-09 12:35:00,60.21,60.21,60.17,60.2,26856.0,55.5828,55.5828,55.5459,55.5736,26856.0
2017-10-09 12:40:00,60.2,60.2,60.18,60.19,39456.0,55.5736,55.5736,55.5551,55.5644,39456.0
2017-10-09 12:45:00,60.19,60.21,60.18,60.18,17552.0,55.5644,55.5828,55.5551,55.5551,17552.0
2017-10-09 12:50:00,60.19,60.21,60.18,60.2,21483.0,55.5644,55.5828,55.5551,55.5736,21483.0
2017-10-09 12:55:00,60.2,60.21,60.19,60.2,31076.0,55.5736,55.5828,55.5644,55.5736,31076.0
2017-10-09 13:00:00,60.2,60.21,60.18,60.19,37123.0,55.5736,55.5828,55.5551,55.5644,37123.0
2017-10-09 13:05:00,60.18,60.2,60.18,60.19,31596.0,55.5551,55.5736,55.5551,55.5644,31596.0
2017-10-09 13:10:00,60.19,60.2,60.18,60.2,16099.0,55.5644,55.5736,55.5551,55.5736,16099.0
2017-10-09 13:15:00,60.2,60.2,60.17,60.18,19751.0,55.5736,55.5736,55.5459,55.5551,19751.0
2017-10-09 13:20:00,60.18,60.19,60.17,60.19,13642.0,55.5551,55.5644,55.5459,55.5644,13642.0
2017-10-09 13:25:00,60.18,60.2,60.18,60.2,24802.0,55.5551,55.5736,55.5551,55.5736,24802.0
2017-10-09 13:30:00,60.2,60.21,60.19,60.21,20739.0,55.5736,55.5828,55.5644,55.5828,20739.0
2017-10-09 13:35:00,60.2,60.21,60.19,60.19,17232.0,55.5736,55.5828,55.5644,55.5644,17232.0
2017-10-09 13:40:00,60.19,60.21,60.18,60.2,32646.0,55.5644,55.5828,55.5551,55.5736,32646.0
2017-10-09 13:45:00,60.19,60.2,60.12,60.14,51080.0,55.5644,55.5736,55.4997,55.5182,51080.0
2017-10-09 13:50:00,60.14,60.17,60.13,60.16,11506.0,55.5182,55.5459,55.509,55.5367,11506.0
2017-10-09 13:55:00,60.15,60.17,60.14,60.15,18192.0,55.5274,55.5459,55.5182,55.5274,18192.0
2017-10-09 14:00:00,60.15,60.17,60.14,60.17,41627.0,55.5274,55.5459,55.5182,55.5459,41627.0
2017-10-09 14:05:00,60.17,60.18,60.16,60.17,23991.0,55.5459,55.5551,55.5367,55.5459,23991.0
2017-10-09 14:10:00,60.17,60.18,60.17,60.17,9785.0,55.5459,55.5551,55.5459,55.5459,9785.0
2017-10-09 14:15:00,60.17,60.17,60.11,60.13,85927.0,55.5459,55.5459,55.4905,55.509,85927.0
2017-10-09 14:20:00,60.13,60.16,60.12,60.16,26429.0,55.509,55.5367,55.4997,55.5367,26429.0
2017-10-09 14:25:00,60.16,60.16,60.13,60.14,30590.0,55.5367,55.5367,55.509,55.5182,30590.0
2017-10-09 14:30:00,60.15,60.15,60.09,60.11,65816.0,55.5274,55.5274,55.472,55.4905,65816.0
2017-10-09 14:35:00,60.1,60.12,60.09,60.12,51992.0,55.4813,55.4997,55.472,55.4997,51992.0
2017-10-09 14:40:00,60.12,60.15,60.11,60.15,44463.0,55.4997,55.5274,55.4905,55.5274,44463.0
2017-10-09 14:45:00,60.15,60.15,60.12,60.13,74237.0,55.5274,55.5274,55.4997,55.509,74237.0
2017-10-09 14:50:00,60.12,60.14,60.1,60.12,39816.0,55.4997,55.5182,55.4813,55.4997,39816.0
2017-10-09 14:55:00,60.12,60.13,60.1,60.1,57381.0,55.4997,55.509,55.4813,55.4813,57381.0
2017-10-09 15:00:00,60.09,60.09,60.05,60.06,61957.0,55.472,55.472,55.4351,55.4443,61957.0
2017-10-09 15:05:00,60.06,60.07,60.05,60.07,66760.0,55.4443,55.4536,55.4351,55.4536,66760.0
2017-10-09 15:10:00,60.06,60.06,60.01,60.02,120374.0,55.4443,55.4443,55.3982,55.4074,120374.0
2017-10-09 15:15:00,60.01,60.04,60.01,60.04,101070.0,55.3982,55.4259,55.3982,55.4259,101070.0
2017-10-09 15:20:00,60.04,60.07,60.03,60.07,53568.0,55.4259,55.4536,55.4166,55.4536,53568.0
2017-10-09 15:25:00,60.07,60.09,60.06,60.08,40988.0,55.4536,55.472,55.4443,55.4628,40988.0
2017-10-09 15:30:00,60.08,60.08,60.05,60.05,124244.0,55.4628,55.4628,55.4351,55.4351,124244.0
2017-10-09 15:35:00,60.05,60.07,60.02,60.05,180230.0,55.4351,55.4536,55.4074,55.4351,180230.0
2017-10-09 15:40:00,60.04,60.06,60.03,60.06,101187.0,55.4259,55.4443,55.4166,55.4443,101187.0
2017-10-09 15:45:00,60.05,60.06,60.02,60.05,182282.0,55.4351,55.4443,55.4074,55.4351,182282.0
2017-10-09 15:50:00,60.04,60.09,60.03,60.09,501388.0,55.4259,55.472,55.4166,55.472,501388.0
2017-10-09 15:55:00,60.09,60.1,60.07,60.09,1049588.0,55.472,55.4813,55.4536,55.472,1049588.0
2017-10-10 09:30:00,60.29,60.29,60.23,60.26,125227.0,55.6567,55.6567,55.6013,55.629,125227.0
2017-10-10 09:35:00,60.26,60.31,60.24,60.3,148951.0,55.629,55.6751,55.6105,55.6659,148951.0
2017-10-10 09:40:00,60.3,60.34,60.27,60.27,162688.0,55.6659,55.7028,55.6382,55.6382,162688.0
2017-10-10 09:45:00,60.27,60.29,60.23,60.25,61147.0,55.6382,55.6567,55.6013,55.6197,61147.0
2017-10-10 09:50:00,60.24,60.25,60.16,60.18,63112.0,55.6105,55.6197,55.5367,55.5551,63112.0
2017-10-10 09:55:00,60.19,60.22,60.18,60.19,33115.0,55.5644,55.592,55.5551,55.5644,33115.0
2017-10-10 10:00:00,60.2,60.21,60.14,60.17,36755.0,55.5736,55.5828,55.5182,55.5459,36755.0
2017-10-10 10:05:00,60.18,60.19,60.1,60.15,105392.0,55.5551,55.5644,55.4813,55.5274,105392.0
2017-10-10 10:10:00,60.16,60.16,60.09,60.12,37329.0,55.5367,55.5367,55.472,55.4997,37329.0
2017-10-10 10:15:00,60.11,60.11,60.03,60.05,205179.0,55.4905,55.4905,55.4166,55.4351,205179.0
2017-10-10 10:20:00,60.04,60.08,59.99,60.06,94670.0,55.4259,55.4628,55.3797,55.4443,94670.0
2017-10-10 10:25:00,60.07,60.12,60.07,60.12,87348.0,55.4536,55.4997,55.4536,55.4997,87348.0
2017-10-10 10:30:00,60.12,60.13,60.1,60.13,64505.0,55.4997,55.509,55.4813,55.509,64505.0
2017-10-10 10:35:00,60.13,60.14,60.08,60.08,76460.0,55.509,55.5182,55.4628,55.4628,76460.0
2017-10-10 10:40:00,60.08,60.14,60.06,60.14,39661.0,55.4628,55.5182,55.4443,55.5182,39661.0
2017-10-10 10:45:00,60.14,60.15,60.1,60.12,36118.0,55.5182,55.5274,55.4813,55.4997,36118.0
2017-10-10 10:50:00,60.12,60.14,60.1,60.1,31926.0,55.4997,55.5182,55.4813,55.4813,31926.0
2017-10-10 10:55:00,60.11,60.13,60.1,60.13,30756.0,55.4905,55.509,55.4813,55.509,30756.0
2017-10-10 11:00:00,60.12,60.14,60.06,60.08,38081.0,55.4997,55.5182,55.4443,55.4628,38081.0
2017-10-10 11:05:00,60.08,60.1,60.04,60.1,28015.0,55.4628,55.4813,55.4259,55.4813,28015.0
2017-10-10 11:10:00,60.1,60.11,60.08,60.09,30001.0,55.4813,55.4905,55.4628,55.472,30001.0
2017-10-10 11:15:00,60.08,60.14,60.07,60.14,57618.0,55.4628,55.5182,55.4536,55.5182,57618.0
2017-10-10 11:20:00,60.14,60.14,60.06,60.07,53417.0,55.5182,55.5182,55.4443,55.4536,53417.0
2017-10-10 11:25:00,60.07,60.07,60.0,60.03,33776.0,55.4536,55.4536,55.389,55.4166,33776.0
2017-10-10 11:30:00,60.03,60.09,60.03,60.07,38385.0,55.4166,55.472,55.4166,55.4536,38385.0
2017-10-10 11:35:00,60.07,60.07,60.03,60.06,32495.0,55.4536,55.4536,55.4166,55.4443,32495.0
2017-10-10 11:40:00,60.07,60.07,60.03,60.05,20328.0,55.4536,55.4536,55.4166,55.4351,20328.0
2017-10-10 11:45:00,60.05,60.05,60.02,60.04,31511.0,55.4351,55.4351,55.4074,55.4259,31511.0
2017-10-10 11:50:00,60.04,60.05,59.99,60.01,35383.0,55.4259,55.4351,55.3797,55.3982,35383.0
2017-10-10 11:55:00,60.01,60.01,59.93,59.97,62202.0,55.3982,55.3982,55.3243,55.3613,62202.0
2017-10-10 12:00:00,59.97,59.97,59.94,59.95,24111.0,55.3613,55.3613,55.3336,55.3428,24111.0
2017-10-10 12:05:00,59.94,59.98,59.88,59.91,134895.0,55.3336,55.3705,55.2782,55.3059,134895.0
2017-10-10 12:10:00,59.91,59.93,59.87,59.9,37421.0,55.3059,55.3243,55.2689,55.2966,37421.0
2017-10-10 12:15:00,59.91,59.94,59.89,59.89,34897.0,55.3059,55.3336,55.2874,55.2874,34897.0
2017-10-10 12:20:00,59.88,59.94,59.85,59.92,78237.0,55.2782,55.3336,55.2505,55.3151,78237.0
2017-10-10 12:25:00,59.93,59.95,59.91,59.94,40578.0,55.3243,55.3428,55.3059,55.3336,40578.0
2017-10-10 12:30:00,59.93,59.97,59.93,59.96,26261.0,55.3243,55.3613,55.3243,55.352,26261.0
2017-10-10 12:35:00,59.96,59.98,59.95,59.96,28033.0,55.352,55.3705,55.3428,55.352,28033.0
2017-10-10 12:40:00,59.96,60.03,59.96,60.03,51662.0,55.352,55.4166,55.352,55.4166,51662.0
2017-10-10 12:45:00,60.02,60.03,60.0,60.01,38782.0,55.4074,55.4166,55.389,55.3982,38782.0
2017-10-10 12:50:00,60.02,60.04,59.99,60.0,19762.0,55.4074,55.4259,55.3797,55.389,19762.0
2017-10-10 12:55:00,60.0,60.03,60.0,60.03,11048.0,55.389,55.4166,55.389,55.4166,11048.0
2017-10-10 13:00:00,60.02,60.05,60.01,60.03,15514.0,55.4074,55.4351,55.3982,55.4166,15514.0
2017-10-10 13:05:00,60.03,60.04,60.01,60.03,17453.0,55.4166,55.4259,55.3982,55.4166,17453.0
2017-10-10 13:10:00,60.04,60.1,60.03,60.08,49869.0,55.4259,55.4813,55.4166,55.4628,49869.0
2017-10-10 13:15:00,60.08,60.09,60.05,60.05,237484.0,55.4628,55.472,55.4351,55.4351,237484.0
2017-10-10 13:20:00,60.05,60.05,60.03,60.04,12393.0,55.4351,55.4351,55.4166,55.4259,12393.0
2017-10-10 13:25:00,60.03,60.06,60.02,60.05,28705.0,55.4166,55.4443,55.4074,55.4351,28705.0
2017-10-10 13:30:00,60.05,60.08,60.04,60.05,21955.0,55.4351,55.4628,55.4259,55.4351,21955.0
2017-10-10 13:35:00,60.05,60.08,60.02,60.08,45002.0,55.4351,55.4628,55.4074,55.4628,45002.0
2017-10-10 13:40:00,60.09,60.1,60.05,60.07,41137.0,55.472,55.4813,55.4351,55.4536,41137.0
2017-10-10 13:45:00,60.06,60.06,60.03,60.05,16070.0,55.4443,55.4443,55.4166,55.4351,16070.0
2017-10-10 13:50:00,60.06,60.06,60.03,60.05,20258.0,55.4443,55.4443,55.4166,55.4351,20258.0
2017-10-10 13:55:00,60.05,60.06,60.03,60.04,18411.0,55.4351,55.4443,55.4166,55.4259,18411.0
2017-10-10 14:00:00,60.04,60.07,60.04,60.05,30484.0,55.4259,55.4536,55.4259,55.4351,30484.0
2017-10-10 14:05:00,60.05,60.07,60.05,60.05,25657.0,55.4351,55.4536,55.4351,55.4351,25657.0
2017-10-10 14:10:00,60.05,60.05,60.02,60.04,22165.0,55.4351,55.4351,55.4074,55.4259,22165.0
2017-10-10 14:15:00,60.04,60.05,60.0,60.01,16224.0,55.4259,55.4351,55.389,55.3982,16224.0
2017-10-10 14:20:00,60.02,60.03,60.0,60.02,14312.0,55.4074,55.4166,55.389,55.4074,14312.0
2017-10-10 14:25:00,60.03,60.05,60.02,60.04,18912.0,55.4166,55.4351,55.4074,55.4259,18912.0
2017-10-10 14:30:00,60.04,60.06,60.04,60.05,38879.0,55.4259,55.4443,55.4259,55.4351,38879.0
2017-10-10 14:35:00,60.05,60.06,60.03,60.05,30795.0,55.4351,55.4443,55.4166,55.4351,30795.0
2017-10-10 14:40:00,60.05,60.06,60.04,60.05,47603.0,55.4351,55.4443,55.4259,55.4351,47603.0
2017-10-10 14:45:00,60.06,60.07,60.04,60.06,33692.0,55.4443,55.4536,55.4259,55.4443,33692.0
2017-10-10 14:50:00,60.07,60.07,60.06,60.06,26993.0,55.4536,55.4536,55.4443,55.4443,26993.0
2017-10-10 14:55:00,60.06,60.06,60.04,60.05,24964.0,55.4443,55.4443,55.4259,55.4351,24964.0
2017-10-10 15:00:00,60.06,60.09,60.05,60.08,26745.0,55.4443,55.472,55.4351,55.4628,26745.0
2017-10-10 15:05:00,60.08,60.11,60.07,60.11,29342.0,55.4628,55.4905,55.4536,55.4905,29342.0
2017-10-10 15:10:00,60.11,60.12,60.1,60.11,32574.0,55.4905,55.4997,55.4813,55.4905,32574.0
2017-10-10 15:15:00,60.11,60.12,60.09,60.1,32180.0,55.4905,55.4997,55.472,55.4813,32180.0
2017-10-10 15:20:00,60.1,60.12,60.09,60.11,35733.0,55.4813,55.4997,55.472,55.4905,35733.0
2017-10-10 15:25:00,60.11,60.12,60.08,60.09,31640.0,55.4905,55.4997,55.4628,55.472,31640.0
2017-10-10 15:30:00,60.08,60.12,60.08,60.11,84988.0,55.4628,55.4997,55.4628,55.4905,84988.0
2017-10-10 15:35:00,60.1,60.11,60.09,60.09,63376.0,55.4813,55.4905,55.472,55.472,63376.0
2017-10-10 15:40:00,60.1,60.1,60.07,60.1,66991.0,55.4813,55.4813,55.4536,55.4813,66991.0
2017-10-10 15:45:00,60.1,60.12,60.09,60.11,189039.0,55.4813,55.4997,55.472,55.4905,189039.0
2017-10-10 15:50:00,60.11,60.12,60.08,60.09,99048.0,55.4905,55.4997,55.4628,55.472,99048.0
2017-10-10 15:55:00,60.09,60.14,60.08,60.14,720746.0,55.472,55.5182,55.4628,55.5182,720746.0
2017-10-11 09:30:00,60.08,60.18,60.08,60.12,115286.0,55.4628,55.5551,55.4628,55.4997,115286.0
2017-10-11 09:35:00,60.12,60.17,60.08,60.09,104672.0,55.4997,55.5459,55.4628,55.472,104672.0
2017-10-11 09:40:00,60.09,60.16,60.09,60.15,61033.0,55.472,55.5367,55.472,55.5274,61033.0
2017-10-11 09:45:00,60.15,60.18,60.13,60.16,67923.0,55.5274,55.5551,55.509,55.5367,67923.0
2017-10-11 09:50:00,60.16,60.16,60.09,60.1,57439.0,55.5367,55.5367,55.472,55.4813,57439.0
2017-10-11 09:55:00,60.09,60.17,60.09,60.15,63860.0,55.472,55.5459,55.472,55.5274,63860.0
2017-10-11 10:00:00,60.16,60.21,60.15,60.21,37303.0,55.5367,55.5828,55.5274,55.5828,37303.0
2017-10-11 10:05:00,60.21,60.27,60.19,60.26,66639.0,55.5828,55.6382,55.5644,55.629,66639.0
2017-10-11 10:10:00,60.26,60.3,60.26,60.27,47324.0,55.629,55.6659,55.629,55.6382,47324.0
2017-10-11 10:15:00,60.27,60.27,60.22,60.24,39756.0,55.6382,55.6382,55.592,55.6105,39756.0
2017-10-11 10:20:00,60.24,60.28,60.24,60.26,24105.0,55.6105,55.6474,55.6105,55.629,24105.0
2017-10-11 10:25:00,60.27,60.3,60.26,60.27,36098.0,55.6382,55.6659,55.629,55.6382,36098.0
2017-10-11 10:30:00,60.27,60.3,60.25,60.3,42944.0,55.6382,55.6659,55.6197,55.6659,42944.0
2017-10-11 10:35:00,60.29,60.3,60.23,60.23,24068.0,55.6567,55.6659,55.6013,55.6013,24068.0
2017-10-11 10:40:00,60.23,60.26,60.23,60.26,17009.0,55.6013,55.629,55.6013,55.629,17009.0
2017-10-11 10:45:00,60.26,60.27,60.23,60.24,40039.0,55.629,55.6382,55.6013,55.6105,40039.0
2017-10-11 10:50:00,60.24,60.26,60.23,60.26,35248.0,55.6105,55.629,55.6013,55.629,35248.0
2017-10-11 10:55:00,60.25,60.27,60.23,60.23,12817.0,55.6197,55.6382,55.6013,55.6013,12817.0
2017-10-11 11:00:00,60.23,60.25,60.21,60.25,32909.0,55.6013,55.6197,55.5828,55.6197,32909.0
2017-10-11 11:05:00,60.25,60.27,60.23,60.26,18275.0,55.6197,55.6382,55.6013,55.629,18275.0
2017-10-11 11:10:00,60.27,60.28,60.26,60.27,28386.0,55.6382,55.6474,55.629,55.6382,28386.0
2017-10-11 11:15:00,60.27,60.29,60.21,60.21,42840.0,55.6382,55.6567,55.5828,55.5828,42840.0
2017-10-11 11:20:00,60.22,60.23,60.18,60.2,96884.0,55.592,55.6013,55.5551,55.5736,96884.0
2017-10-11 11:25:00,60.2,60.2,60.16,60.17,34791.0,55.5736,55.5736,55.5367,55.5459,34791.0
2017-10-11 11:30:00,60.17,60.21,60.17,60.19,16565.0,55.5459,55.5828,55.5459,55.5644,16565.0
2017-10-11 11:35:00,60.19,60.21,60.18,60.2,33148.0,55.5644,55.5828,55.5551,55.5736,33148.0
2017-10-11 11:40:00,60.21,60.21,60.18,60.21,16491.0,55.5828,55.5828,55.5551,55.5828,16491.0
2017-10-11 11:45:00,60.21,60.22,60.2,60.2,16227.0,55.5828,55.592,55.5736,55.5736,16227.0
2017-10-11 11:50:00,60.21,60.24,60.21,60.23,54501.0,55.5828,55.6105,55.5828,55.6013,54501.0
2017-10-11 11:55:00,60.23,60.24,60.21,60.23,8983.0,55.6013,55.6105,55.5828,55.6013,8983.0
2017-10-11 12:00:00,60.23,60.26,60.22,60.25,8310.0,55.6013,55.629,55.592,55.6197,8310.0
2017-10-11 12:05:00,60.26,60.26,60.25,60.26,4717.0,55.629,55.629,55.6197,55.629,4717.0
2017-10-11 12:10:00,60.25,60.26,60.23,60.24,9328.0,55.6197,55.629,55.6013,55.6105,9328.0
2017-10-11 12:15:00,60.24,60.27,60.23,60.27,31464.0,55.6105,55.6382,55.6013,55.6382,31464.0
2017-10-11 12:20:00,60.27,60.28,60.26,60.27,412613.0,55.6382,55.6474,55.629,55.6382,412613.0
2017-10-11 12:25:00,60.27,60.28,60.26,60.27,150918.0,55.6382,55.6474,55.629,55.6382,150918.0
2017-10-11 12:30:00,60.27,60.28,60.26,60.26,68833.0,55.6382,55.6474,55.629,55.629,68833.0
2017-10-11 12:35:00,60.26,60.27,60.25,60.27,26269.0,55.629,55.6382,55.6197,55.6382,26269.0
2017-10-11 12:40:00,60.27,60.29,60.26,60.28,10388.0,55.6382,55.6567,55.629,55.6474,10388.0
2017-10-11 12:45:00,60.27,60.28,60.26,60.27,15831.0,55.6382,55.6474,55.629,55.6382,15831.0
2017-10-11 12:50:00,60.27,60.29,60.26,60.28,47719.0,55.6382,55.6567,55.629,55.6474,47719.0
2017-10-11 12:55:00,60.28,60.29,60.26,60.27,16431.0,55.6474,55.6567,55.629,55.6382,16431.0
2017-10-11 13:00:00,60.27,60.28,60.25,60.26,15443.0,55.6382,55.6474,55.6197,55.629,15443.0
2017-10-11 13:05:00,60.27,60.27,60.25,60.26,7790.0,55.6382,55.6382,55.6197,55.629,7790.0
2017-10-11 13:10:00,60.26,60.28,60.25,60.26,19654.0,55.629,55.6474,55.6197,55.629,19654.0
2017-10-11 13:15:00,60.26,60.27,60.25,60.26,9207.0,55.629,55.6382,55.6197,55.629,9207.0
2017-10-11 13:20:00,60.26,60.26,60.23,60.25,11715.0,55.629,55.629,55.6013,55.6197,11715.0
2017-10-11 13:25:00,60.25,60.25,60.22,60.23,11667.0,55.6197,55.6197,55.592,55.6013,11667.0
2017-10-11 13:30:00,60.24,60.25,60.23,60.24,10805.0,55.6105,55.6197,55.6013,55.6105,10805.0
2017-10-11 13:35:00,60.24,60.25,60.23,60.25,14655.0,55.6105,55.6197,55.6013,55.6197,14655.0
2017-10-11 13:40:00,60.25,60.25,60.23,60.24,5916.0,55.6197,55.6197,55.6013,55.6105,5916.0
2017-10-11 13:45:00,60.24,60.26,60.24,60.26,7608.0,55.6105,55.629,55.6105,55.629,7608.0
2017-10-11 13:50:00,60.26,60.28,60.25,60.28,40370.0,55.629,55.6474,55.6197,55.6474,40370.0
2017-10-11 13:55:00,60.28,60.28,60.25,60.26,10036.0,55.6474,55.6474,55.6197,55.629,10036.0
2017-10-11 14:00:00,60.26,60.28,60.25,60.27,33519.0,55.629,55.6474,55.6197,55.6382,33519.0
2017-10-11 14:05:00,60.27,60.28,60.25,60.27,34204.0,55.6382,55.6474,55.6197,55.6382,34204.0
2017-10-11 14:10:00,60.27,60.28,60.24,60.28,15662.0,55.6382,55.6474,55.6105,55.6474,15662.0
2017-10-11 14:15:00,60.28,60.33,60.27,60.32,55145.0,55.6474,55.6936,55.6382,55.6844,55145.0
2017-10-11 14:20:00,60.32,60.32,60.23,60.26,53556.0,55.6844,55.6844,55.6013,55.629,53556.0
2017-10-11 14:25:00,60.25,60.28,60.25,60.28,14910.0,55.6197,55.6474,55.6197,55.6474,14910.0
2017-10-11 14:30:00,60.28,60.28,60.25,60.27,96389.0,55.6474,55.6474,55.6197,55.6382,96389.0
2017-10-11 14:35:00,60.27,60.28,60.26,60.27,18552.0,55.6382,55.6474,55.629,55.6382,18552.0
2017-10-11 14:40:00,60.26,60.29,60.26,60.27,21471.0,55.629,55.6567,55.629,55.6382,21471.0
2017-10-11 14:45:00,60.28,60.29,60.28,60.28,13828.0,55.6474,55.6567,55.6474,55.6474,13828.0
2017-10-11 14:50:00,60.27,60.29,60.26,60.26,40116.0,55.6382,55.6567,55.629,55.629,40116.0
2017-10-11 14:55:00,60.27,60.3,60.27,60.29,41779.0,55.6382,55.6659,55.6382,55.6567,41779.0
2017-10-11 15:00:00,60.29,60.31,60.28,60.31,26988.0,55.6567,55.6751,55.6474,55.6751,26988.0
2017-10-11 15:05:00,60.3,60.32,60.3,60.31,47697.0,55.6659,55.6844,55.6659,55.6751,47697.0
2017-10-11 15:10:00,60.32,60.33,60.3,60.32,24899.0,55.6844,55.6936,55.6659,55.6844,24899.0
2017-10-11 15:15:00,60.31,60.33,60.31,60.32,19436.0,55.6751,55.6936,55.6751,55.6844,19436.0
2017-10-11 15:20:00,60.32,60.34,60.3,60.3,41683.0,55.6844,55.7028,55.6659,55.6659,41683.0
2017-10-11 15:25:00,60.3,60.33,60.29,60.32,40198.0,55.6659,55.6936,55.6567,55.6844,40198.0
2017-10-11 15:30:00,60.32,60.35,60.32,60.34,87975.0,55.6844,55.7121,55.6844,55.7028,87975.0
2017-10-11 15:35:00,60.34,60.35,60.31,60.32,49710.0,55.7028,55.7121,55.6751,55.6844,49710.0
2017-10-11 15:40:00,60.31,60.32,60.3,60.32,86324.0,55.6751,55.6844,55.6659,55.6844,86324.0
2017-10-11 15:45:00,60.32,60.33,60.3,60.32,105763.0,55.6844,55.6936,55.6659,55.6844,105763.0
2017-10-11 15:50:00,60.32,60.35,60.31,60.32,247023.0,55.6844,55.7121,55.6751,55.6844,247023.0
2017-10-11 15:55:00,60.32,60.38,60.32,60.36,792301.0,55.6844,55.7398,55.6844,55.7213,792301.0
2017-10-12 09:30:00,60.22,60.3,60.16,60.29,123103.0,55.592,55.6659,55.5367,55.6567,123103.0
2017-10-12 09:35:00,60.29,60.31,60.24,60.28,119059.0,55.6567,55.6751,55.6105,55.6474,119059.0
2017-10-12 09:40:00,60.27,60.29,60.22,60.25,45637.0,55.6382,55.6567,55.592,55.6197,45637.0
2017-10-12 09:45:00,60.25,60.33,60.23,60.33,100819.0,55.6197,55.6936,55.6013,55.6936,100819.0
2017-10-12 09:50:00,60.34,60.39,60.33,60.39,96025.0,55.7028,55.749,55.6936,55.749,96025.0
2017-10-12 09:55:00,60.39,60.4,60.34,60.36,115064.0,55.749,55.7582,55.7028,55.7213,115064.0
2017-10-12 10:00:00,60.36,60.41,60.3,60.4,79566.0,55.7213,55.7674,55.6659,55.7582,79566.0
2017-10-12 10:05:00,60.39,60.4,60.35,60.37,50317.0,55.749,55.7582,55.7121,55.7305,50317.0
2017-10-12 10:10:00,60.36,60.39,60.34,60.34,23236.0,55.7213,55.749,55.7028,55.7028,23236.0
2017-10-12 10:15:00,60.34,60.41,60.33,60.39,79994.0,55.7028,55.7674,55.6936,55.749,79994.0
2017-10-12 10:20:00,60.39,60.42,60.38,60.39,33802.0,55.749,55.7767,55.7398,55.749,33802.0
2017-10-12 10:25:00,60.39,60.4,60.36,60.38,43689.0,55.749,55.7582,55.7213,55.7398,43689.0
2017-10-12 10:30:00,60.38,60.4,60.36,60.39,67830.0,55.7398,55.7582,55.7213,55.749,67830.0
2017-10-12 10:35:00,60.39,60.43,60.39,60.4,61500.0,55.749,55.7859,55.749,55.7582,61500.0
2017-10-12 10:40:00,60.4,60.41,60.38,60.39,54414.0,55.7582,55.7674,55.7398,55.749,54414.0
2017-10-12 10:45:00,60.4,60.4,60.37,60.39,40302.0,55.7582,55.7582,55.7305,55.749,40302.0
2017-10-12 10:50:00,60.39,60.41,60.37,60.37,30079.0,55.749,55.7674,55.7305,55.7305,30079.0
2017-10-12 10:55:00,60.38,60.39,60.35,60.39,31812.0,55.7398,55.749,55.7121,55.749,31812.0
2017-10-12 11:00:00,60.38,60.39,60.35,60.37,54381.0,55.7398,55.749,55.7121,55.7305,54381.0
2017-10-12 11:05:00,60.37,60.39,60.35,60.38,16311.0,55.7305,55.749,55.7121,55.7398,16311.0
2017-10-12 11:10:00,60.38,60.41,60.37,60.41,15958.0,55.7398,55.7674,55.7305,55.7674,15958.0
2017-10-12 11:15:00,60.41,60.42,60.38,60.39,33220.0,55.7674,55.7767,55.7398,55.749,33220.0
2017-10-12 11:20:00,60.38,60.4,60.37,60.4,23003.0,55.7398,55.7582,55.7305,55.7582,23003.0
2017-10-12 11:25:00,60.39,60.41,60.38,60.41,24243.0,55.749,55.7674,55.7398,55.7674,24243.0
2017-10-12 11:30:00,60.41,60.42,60.38,60.41,21362.0,55.7674,55.7767,55.7398,55.7674,21362.0
2017-10-12 11:35:00,60.41,60.42,60.4,60.41,71375.0,55.7674,55.7767,55.7582,55.7674,71375.0
2017-10-12 11:40:00,60.4,60.43,60.4,60.42,46208.0,55.7582,55.7859,55.7582,55.7767,46208.0
2017-10-12 11:45:00,60.42,60.43,60.41,60.42,24928.0,55.7767,55.7859,55.7674,55.7767,24928.0
2017-10-12 11:50:00,60.43,60.46,60.42,60.46,69482.0,55.7859,55.8136,55.7767,55.8136,69482.0
2017-10-12 11:55:00,60.46,60.46,60.42,60.44,108767.0,55.8136,55.8136,55.7767,55.7951,108767.0
2017-10-12 12:00:00,60.43,60.47,60.43,60.47,63100.0,55.7859,55.8228,55.7859,55.8228,63100.0
2017-10-12 12:05:00,60.47,60.5,60.46,60.48,29431.0,55.8228,55.8505,55.8136,55.8321,29431.0
2017-10-12 12:10:00,60.47,60.49,60.46,60.48,21764.0,55.8228,55.8413,55.8136,55.8321,21764.0
2017-10-12 12:15:00,60.47,60.47,60.44,60.45,41488.0,55.8228,55.8228,55.7951,55.8044,41488.0
2017-10-12 12:20:00,60.45,60.47,60.44,60.46,13938.0,55.8044,55.8228,55.7951,55.8136,13938.0
2017-10-12 12:25:00,60.45,60.46,60.44,60.45,16548.0,55.8044,55.8136,55.7951,55.8044,16548.0
2017-10-12 12:30:00,60.44,60.44,60.42,60.43,33252.0,55.7951,55.7951,55.7767,55.7859,33252.0
2017-10-12 12:35:00,60.44,60.44,60.4,60.41,17132.0,55.7951,55.7951,55.7582,55.7674,17132.0
2017-10-12 12:40:00,60.41,60.42,60.4,60.41,13475.0,55.7674,55.7767,55.7582,55.7674,13475.0
2017-10-12 12:45:00,60.41,60.41,60.38,60.38,45081.0,55.7674,55.7674,55.7398,55.7398,45081.0
2017-10-12 12:50:00,60.38,60.39,60.36,60.37,25957.0,55.7398,55.749,55.7213,55.7305,25957.0
2017-10-12 12:55:00,60.37,60.4,60.37,60.39,65430.0,55.7305,55.7582,55.7305,55.749,65430.0
2017-10-12 13:00:00,60.38,60.4,60.37,60.4,14551.0,55.7398,55.7582,55.7305,55.7582,14551.0
2017-10-12 13:05:00,60.4,60.44,60.4,60.43,30074.0,55.7582,55.7951,55.7582,55.7859,30074.0
2017-10-12 13:10:00,60.43,60.44,60.41,60.43,29819.0,55.7859,55.7951,55.7674,55.7859,29819.0
2017-10-12 13:15:00,60.44,60.45,60.43,60.44,45706.0,55.7951,55.8044,55.7859,55.7951,45706.0
2017-10-12 13:20:00,60.44,60.45,60.43,60.45,32519.0,55.7951,55.8044,55.7859,55.8044,32519.0
2017-10-12 13:25:00,60.44,60.45,60.41,60.43,20860.0,55.7951,55.8044,55.7674,55.7859,20860.0
2017-10-12 13:30:00,60.44,60.44,60.42,60.43,8433.0,55.7951,55.7951,55.7767,55.7859,8433.0
2017-10-12 13:35:00,60.43,60.45,60.42,60.45,24623.0,55.7859,55.8044,55.7767,55.8044,24623.0
2017-10-12 13:40:00,60.45,60.45,60.42,60.43,97755.0,55.8044,55.8044,55.7767,55.7859,97755.0
2017-10-12 13:45:00,60.42,60.43,60.42,60.43,16613.0,55.7767,55.7859,55.7767,55.7859,16613.0
2017-10-12 13:50:00,60.43,60.44,60.42,60.44,14720.0,55.7859,55.7951,55.7767,55.7951,14720.0
2017-10-12 13:55:00,60.43,60.45,60.42,60.42,16677.0,55.7859,55.8044,55.7767,55.7767,16677.0
2017-10-12 14:00:00,60.42,60.44,60.41,60.43,31889.0,55.7767,55.7951,55.7674,55.7859,31889.0
2017-10-12 14:05:00,60.44,60.45,60.42,60.42,8880.0,55.7951,55.8044,55.7767,55.7767,8880.0
2017-10-12 14:10:00,60.42,60.42,60.39,60.42,30515.0,55.7767,55.7767,55.749,55.7767,30515.0
2017-10-12 14:15:00,60.42,60.42,60.39,60.41,43427.0,55.7767,55.7767,55.749,55.7674,43427.0
2017-10-12 14:20:00,60.4,60.41,60.39,60.4,29113.0,55.7582,55.7674,55.749,55.7582,29113.0
2017-10-12 14:25:00,60.39,60.4,60.38,60.38,25858.0,55.749,55.7582,55.7398,55.7398,25858.0
2017-10-12 14:30:00,60.38,60.39,60.35,60.36,63833.0,55.7398,55.749,55.7121,55.7213,63833.0
2017-10-12 14:35:00,60.36,60.38,60.35,60.38,111304.0,55.7213,55.7398,55.7121,55.7398,111304.0
2017-10-12 14:40:00,60.38,60.38,60.35,60.36,69742.0,55.7398,55.7398,55.7121,55.7213,69742.0
2017-10-12 14:45:00,60.36,60.36,60.31,60.31,66382.0,55.7213,55.7213,55.6751,55.6751,66382.0
2017-10-12 14:50:00,60.32,60.33,60.26,60.27,158030.0,55.6844,55.6936,55.629,55.6382,158030.0
2017-10-12 14:55:00,60.26,60.28,60.25,60.28,78183.0,55.629,55.6474,55.6197,55.6474,78183.0
2017-10-12 15:00:00,60.28,60.3,60.27,60.28,73304.0,55.6474,55.6659,55.6382,55.6474,73304.0
2017-10-12 15:05:00,60.28,60.3,60.27,60.3,73493.0,55.6474,55.6659,55.6382,55.6659,73493.0
2017-10-12 15:10:00,60.3,60.32,60.29,60.31,70111.0,55.6659,55.6844,55.6567,55.6751,70111.0
2017-10-12 15:15:00,60.31,60.32,60.28,60.3,30601.0,55.6751,55.6844,55.6474,55.6659,30601.0
2017-10-12 15:20:00,60.31,60.31,60.29,60.3,28192.0,55.6751,55.6751,55.6567,55.6659,28192.0
2017-10-12 15:25:00,60.29,60.32,60.27,60.28,52451.0,55.6567,55.6844,55.6382,55.6474,52451.0
2017-10-12 15:30:00,60.28,60.28,60.23,60.23,63075.0,55.6474,55.6474,55.6013,55.6013,63075.0
2017-10-12 15:35:00,60.23,60.25,60.21,60.21,58753.0,55.6013,55.6197,55.5828,55.5828,58753.0
2017-10-12 15:40:00,60.21,60.24,60.2,60.23,87932.0,55.5828,55.6105,55.5736,55.6013,87932.0
2017-10-12 15:45:00,60.23,60.23,60.19,60.2,103579.0,55.6013,55.6013,55.5644,55.5736,103579.0
2017-10-12 15:50:00,60.19,60.2,60.14,60.18,455792.0,55.5644,55.5736,55.5182,55.5551,455792.0
2017-10-12 15:55:00,60.18,60.23,60.15,60.21,1252747.0,55.5551,55.6013,55.5274,55.5828,1252747.0
2017-10-13 09:30:00,60.43,60.54,60.43,60.52,321426.0,55.7859,55.8875,55.7859,55.869,321426.0
2017-10-13 09:35:00,60.52,60.53,60.45,60.45,180358.0,55.869,55.8782,55.8044,55.8044,180358.0
2017-10-13 09:40:00,60.45,60.48,60.43,60.47,85526.0,55.8044,55.8321,55.7859,55.8228,85526.0
2017-10-13 09:45:00,60.47,60.54,60.45,60.54,349571.0,55.8228,55.8875,55.8044,55.8875,349571.0
2017-10-13 09:50:00,60.53,60.56,60.5,60.55,59235.0,55.8782,55.9059,55.8505,55.8967,59235.0
2017-10-13 09:55:00,60.56,60.56,60.49,60.52,38214.0,55.9059,55.9059,55.8413,55.869,38214.0
2017-10-13 10:00:00,60.52,60.56,60.51,60.56,42151.0,55.869,55.9059,55.8598,55.9059,42151.0
2017-10-13 10:05:00,60.56,60.6,60.55,60.59,33686.0,55.9059,55.9428,55.8967,55.9336,33686.0
2017-10-13 10:10:00,60.59,60.6,60.54,60.55,67412.0,55.9336,55.9428,55.8875,55.8967,67412.0
2017-10-13 10:15:00,60.55,60.58,60.54,60.55,23914.0,55.8967,55.9244,55.8875,55.8967,23914.0
2017-10-13 10:20:00,60.55,60.59,60.54,60.56,37017.0,55.8967,55.9336,55.8875,55.9059,37017.0
2017-10-13 10:25:00,60.55,60.61,60.55,60.6,109486.0,55.8967,55.9521,55.8967,55.9428,109486.0
2017-10-13 10:30:00,60.6,60.6,60.57,60.6,33073.0,55.9428,55.9428,55.9151,55.9428,33073.0
2017-10-13 10:35:00,60.6,60.6,60.57,60.57,23426.0,55.9428,55.9428,55.9151,55.9151,23426.0
2017-10-13 10:40:00,60.58,60.59,60.52,60.54,32132.0,55.9244,55.9336,55.869,55.8875,32132.0
2017-10-13 10:45:00,60.54,60.55,60.51,60.52,62799.0,55.8875,55.8967,55.8598,55.869,62799.0
2017-10-13 10:50:00,60.52,60.52,60.47,60.49,24793.0,55.869,55.869,55.8228,55.8413,24793.0
2017-10-13 10:55:00,60.5,60.53,60.49,60.52,23245.0,55.8505,55.8782,55.8413,55.869,23245.0
2017-10-13 11:00:00,60.52,60.54,60.51,60.52,55056.0,55.869,55.8875,55.8598,55.869,55056.0
2017-10-13 11:05:00,60.52,60.54,60.49,60.51,83806.0,55.869,55.8875,55.8413,55.8598,83806.0
2017-10-13 11:10:00,60.5,60.52,60.49,60.5,32378.0,55.8505,55.869,55.8413,55.8505,32378.0
2017-10-13 11:15:00,60.5,60.52,60.49,60.49,64483.0,55.8505,55.869,55.8413,55.8413,64483.0
2017-10-13 11:20:00,60.5,60.5,60.48,60.5,36894.0,55.8505,55.8505,55.8321,55.8505,36894.0
2017-10-13 11:25:00,60.5,60.52,60.48,60.49,215992.0,55.8505,55.869,55.8321,55.8413,215992.0
2017-10-13 11:30:00,60.49,60.5,60.46,60.47,30766.0,55.8413,55.8505,55.8136,55.8228,30766.0
2017-10-13 11:35:00,60.48,60.5,60.47,60.49,16788.0,55.8321,55.8505,55.8228,55.8413,16788.0
2017-10-13 11:40:00,60.49,60.52,60.49,60.51,18739.0,55.8413,55.869,55.8413,55.8598,18739.0
2017-10-13 11:45:00,60.51,60.53,60.5,60.52,14023.0,55.8598,55.8782,55.8505,55.869,14023.0
2017-10-13 11:50:00,60.52,60.53,60.51,60.53,12553.0,55.869,55.8782,55.8598,55.8782,12553.0
2017-10-13 11:55:00,60.54,60.54,60.52,60.53,16244.0,55.8875,55.8875,55.869,55.8782,16244.0
2017-10-13 12:00:00,60.54,60.54,60.51,60.53,16744.0,55.8875,55.8875,55.8598,55.8782,16744.0
2017-10-13 12:05:00,60.53,60.55,60.52,60.53,16532.0,55.8782,55.8967,55.869,55.8782,16532.0
2017-10-13 12:10:00,60.54,60.54,60.51,60.51,18948.0,55.8875,55.8875,55.8598,55.8598,18948.0
2017-10-13 12:15:00,60.52,60.53,60.51,60.52,12297.0,55.869,55.8782,55.8598,55.869,12297.0
2017-10-13 12:20:00,60.52,60.54,60.52,60.54,4686.0,55.869,55.8875,55.869,55.8875,4686.0
2017-10-13 12:25:00,60.54,60.57,60.52,60.57,14867.0,55.8875,55.9151,55.869,55.9151,14867.0
2017-10-13 12:30:00,60.57,60.58,60.55,60.58,11991.0,55.9151,55.9244,55.8967,55.9244,11991.0
2017-10-13 12:35:00,60.57,60.58,60.52,60.54,52957.0,55.9151,55.9244,55.869,55.8875,52957.0
2017-10-13 12:40:00,60.53,60.55,60.52,60.54,34933.0,55.8782,55.8967,55.869,55.8875,34933.0
2017-10-13 12:45:00,60.54,60.55,60.53,60.54,17794.0,55.8875,55.8967,55.8782,55.8875,17794.0
2017-10-13 12:50:00,60.55,60.55,60.52,60.53,9502.0,55.8967,55.8967,55.869,55.8782,9502.0
2017-10-13 12:55:00,60.53,60.55,60.52,60.53,8037.0,55.8782,55.8967,55.869,55.8782,8037.0
2017-10-13 13:00:00,60.53,60.56,60.53,60.55,15479.0,55.8782,55.9059,55.8782,55.8967,15479.0
2017-10-13 13:05:00,60.55,60.56,60.54,60.55,7116.0,55.8967,55.9059,55.8875,55.8967,7116.0
2017-10-13 13:10:00,60.56,60.57,60.55,60.56,16822.0,55.9059,55.9151,55.8967,55.9059,16822.0
2017-10-13 13:15:00,60.57,60.58,60.56,60.56,12695.0,55.9151,55.9244,55.9059,55.9059,12695.0
2017-10-13 13:20:00,60.56,60.58,60.55,60.55,70910.0,55.9059,55.9244,55.8967,55.8967,70910.0
2017-10-13 13:25:00,60.56,60.57,60.54,60.57,16179.0,55.9059,55.9151,55.8875,55.9151,16179.0
2017-10-13 13:30:00,60.56,60.57,60.55,60.57,6061.0,55.9059,55.9151,55.8967,55.9151,6061.0
2017-10-13 13:35:00,60.57,60.57,60.56,60.57,13073.0,55.9151,55.9151,55.9059,55.9151,13073.0
2017-10-13 13:40:00,60.56,60.58,60.56,60.58,29502.0,55.9059,55.9244,55.9059,55.9244,29502.0
2017-10-13 13:45:00,60.58,60.59,60.57,60.57,94530.0,55.9244,55.9336,55.9151,55.9151,94530.0
2017-10-13 13:50:00,60.57,60.57,60.54,60.55,25108.0,55.9151,55.9151,55.8875,55.8967,25108.0
2017-10-13 13:55:00,60.55,60.55,60.52,60.53,20139.0,55.8967,55.8967,55.869,55.8782,20139.0
2017-10-13 14:00:00,60.53,60.54,60.52,60.54,30230.0,55.8782,55.8875,55.869,55.8875,30230.0
2017-10-13 14:05:00,60.53,60.54,60.52,60.54,12052.0,55.8782,55.8875,55.869,55.8875,12052.0
2017-10-13 14:10:00,60.53,60.57,60.53,60.57,29647.0,55.8782,55.9151,55.8782,55.9151,29647.0
2017-10-13 14:15:00,60.57,60.57,60.54,60.54,72981.0,55.9151,55.9151,55.8875,55.8875,72981.0
2017-10-13 14:20:00,60.55,60.55,60.51,60.54,48845.0,55.8967,55.8967,55.8598,55.8875,48845.0
2017-10-13 14:25:00,60.54,60.55,60.53,60.54,25807.0,55.8875,55.8967,55.8782,55.8875,25807.0
2017-10-13 14:30:00,60.54,60.55,60.53,60.55,23950.0,55.8875,55.8967,55.8782,55.8967,23950.0
2017-10-13 14:35:00,60.55,60.55,60.52,60.53,28397.0,55.8967,55.8967,55.869,55.8782,28397.0
2017-10-13 14:40:00,60.53,60.54,60.5,60.52,68608.0,55.8782,55.8875,55.8505,55.869,68608.0
2017-10-13 14:45:00,60.52,60.53,60.5,60.53,41838.0,55.869,55.8782,55.8505,55.8782,41838.0
2017-10-13 14:50:00,60.53,60.54,60.51,60.53,22995.0,55.8782,55.8875,55.8598,55.8782,22995.0
2017-10-13 14:55:00,60.53,60.55,60.52,60.55,43708.0,55.8782,55.8967,55.869,55.8967,43708.0
2017-10-13 15:00:00,60.55,60.56,60.53,60.55,35041.0,55.8967,55.9059,55.8782,55.8967,35041.0
2017-10-13 15:05:00,60.55,60.56,60.54,60.56,103771.0,55.8967,55.9059,55.8875,55.9059,103771.0
2017-10-13 15:10:00,60.56,60.57,60.54,60.55,76928.0,55.9059,55.9151,55.8875,55.8967,76928.0
2017-10-13 15:15:00,60.55,60.55,60.53,60.53,20084.0,55.8967,55.8967,55.8782,55.8782,20084.0
2017-10-13 15:20:00,60.54,60.55,60.53,60.54,40265.0,55.8875,55.8967,55.8782,55.8875,40265.0
2017-10-13 15:25:00,60.54,60.55,60.53,60.54,23042.0,55.8875,55.8967,55.8782,55.8875,23042.0
2017-10-13 15:30:00,60.54,60.54,60.51,60.52,43790.0,55.8875,55.8875,55.8598,55.869,43790.0
2017-10-13 15:35:00,60.52,60.53,60.51,60.52,52121.0,55.869,55.8782,55.8598,55.869,52121.0
2017-10-13 15:40:00,60.52,60.53,60.49,60.5,131241.0,55.869,55.8782,55.8413,55.8505,131241.0
2017-10-13 15:45:00,60.49,60.49,60.47,60.48,163961.0,55.8413,55.8413,55.8228,55.8321,163961.0
2017-10-13 15:50:00,60.48,60.49,60.46,60.48,308150.0,55.8321,55.8413,55.8136,55.8321,308150.0
2017-10-13 15:55:00,60.48,60.5,60.44,60.5,648331.0,55.8321,55.8505,55.7951,55.8505,648331.0
2017-10-16 09:30:00,60.65,60.68,60.62,60.68,221949.0,55.989,56.0167,55.9613,56.0167,221949.0
2017-10-16 09:35:00,60.68,60.69,60.57,60.59,144411.0,56.0167,56.0259,55.9151,55.9336,144411.0
2017-10-16 09:40:00,60.59,60.65,60.58,60.64,160823.0,55.9336,55.989,55.9244,55.9798,160823.0
2017-10-16 09:45:00,60.64,60.67,60.61,60.64,147519.0,55.9798,56.0075,55.9521,55.9798,147519.0
2017-10-16 09:50:00,60.64,60.65,60.61,60.63,56547.0,55.9798,55.989,55.9521,55.9705,56547.0
2017-10-16 09:55:00,60.63,60.65,60.61,60.62,68654.0,55.9705,55.989,55.9521,55.9613,68654.0
2017-10-16 10:00:00,60.62,60.66,60.62,60.65,39875.0,55.9613,55.9982,55.9613,55.989,39875.0
2017-10-16 10:05:00,60.65,60.66,60.61,60.61,68513.0,55.989,55.9982,55.9521,55.9521,68513.0
2017-10-16 10:10:00,60.61,60.62,60.6,60.6,19231.0,55.9521,55.9613,55.9428,55.9428,19231.0
2017-10-16 10:15:00,60.6,60.6,60.54,60.55,66087.0,55.9428,55.9428,55.8875,55.8967,66087.0
2017-10-16 10:20:00,60.54,60.57,60.51,60.55,80004.0,55.8875,55.9151,55.8598,55.8967,80004.0
2017-10-16 10:25:00,60.55,60.58,60.55,60.57,57910.0,55.8967,55.9244,55.8967,55.9151,57910.0
2017-10-16 10:30:00,60.57,60.57,60.54,60.57,49168.0,55.9151,55.9151,55.8875,55.9151,49168.0
2017-10-16 10:35:00,60.57,60.58,60.53,60.53,62596.0,55.9151,55.9244,55.8782,55.8782,62596.0
2017-10-16 10:40:00,60.53,60.57,60.52,60.55,36290.0,55.8782,55.9151,55.869,55.8967,36290.0
2017-10-16 10:45:00,60.55,60.57,60.53,60.56,34163.0,55.8967,55.9151,55.8782,55.9059,34163.0
2017-10-16 10:50:00,60.56,60.58,60.56,60.57,20400.0,55.9059,55.9244,55.9059,55.9151,20400.0
2017-10-16 10:55:00,60.57,60.58,60.55,60.57,21619.0,55.9151,55.9244,55.8967,55.9151,21619.0
2017-10-16 11:00:00,60.58,60.59,60.55,60.59,24288.0,55.9244,55.9336,55.8967,55.9336,24288.0
2017-10-16 11:05:00,60.59,60.59,60.56,60.57,22412.0,55.9336,55.9336,55.9059,55.9151,22412.0
2017-10-16 11:10:00,60.57,60.58,60.55,60.58,31795.0,55.9151,55.9244,55.8967,55.9244,31795.0
2017-10-16 11:15:00,60.57,60.58,60.54,60.58,58338.0,55.9151,55.9244,55.8875,55.9244,58338.0
2017-10-16 11:20:00,60.59,60.62,60.58,60.62,39658.0,55.9336,55.9613,55.9244,55.9613,39658.0
2017-10-16 11:25:00,60.61,60.62,60.6,60.61,29628.0,55.9521,55.9613,55.9428,55.9521,29628.0
2017-10-16 11:30:00,60.61,60.62,60.59,60.6,47429.0,55.9521,55.9613,55.9336,55.9428,47429.0
2017-10-16 11:35:00,60.6,60.61,60.58,60.6,18853.0,55.9428,55.9521,55.9244,55.9428,18853.0
2017-10-16 11:40:00,60.61,60.62,60.59,60.61,15162.0,55.9521,55.9613,55.9336,55.9521,15162.0
2017-10-16 11:45:00,60.62,60.63,60.61,60.63,19371.0,55.9613,55.9705,55.9521,55.9705,19371.0
2017-10-16 11:50:00,60.62,60.65,60.62,60.64,11691.0,55.9613,55.989,55.9613,55.9798,11691.0
2017-10-16 11:55:00,60.63,60.65,60.62,60.63,57902.0,55.9705,55.989,55.9613,55.9705,57902.0
2017-10-16 12:00:00,60.63,60.65,60.62,60.64,15092.0,55.9705,55.989,55.9613,55.9798,15092.0
2017-10-16 12:05:00,60.64,60.65,60.61,60.62,34656.0,55.9798,55.989,55.9521,55.9613,34656.0
2017-10-16 12:10:00,60.62,60.63,60.59,60.59,22629.0,55.9613,55.9705,55.9336,55.9336,22629.0
2017-10-16 12:15:00,60.58,60.58,60.54,60.57,91885.0,55.9244,55.9244,55.8875,55.9151,91885.0
2017-10-16 12:20:00,60.56,60.58,60.53,60.58,18538.0,55.9059,55.9244,55.8782,55.9244,18538.0
2017-10-16 12:25:00,60.58,60.59,60.55,60.58,28053.0,55.9244,55.9336,55.8967,55.9244,28053.0
2017-10-16 12:30:00,60.58,60.59,60.56,60.59,17606.0,55.9244,55.9336,55.9059,55.9336,17606.0
2017-10-16 12:35:00,60.58,60.6,60.57,60.6,7575.0,55.9244,55.9428,55.9151,55.9428,7575.0
2017-10-16 12:40:00,60.6,60.62,60.58,60.59,38139.0,55.9428,55.9613,55.9244,55.9336,38139.0
2017-10-16 12:45:00,60.58,60.59,60.57,60.59,19822.0,55.9244,55.9336,55.9151,55.9336,19822.0
2017-10-16 12:50:00,60.59,60.61,60.58,60.6,38273.0,55.9336,55.9521,55.9244,55.9428,38273.0
2017-10-16 12:55:00,60.6,60.61,60.59,60.59,10122.0,55.9428,55.9521,55.9336,55.9336,10122.0
2017-10-16 13:00:00,60.6,60.61,60.57,60.59,18934.0,55.9428,55.9521,55.9151,55.9336,18934.0
2017-10-16 13:05:00,60.59,60.6,60.57,60.6,12022.0,55.9336,55.9428,55.9151,55.9428,12022.0
2017-10-16 13:10:00,60.6,60.61,60.58,60.61,39486.0,55.9428,55.9521,55.9244,55.9521,39486.0
2017-10-16 13:15:00,60.62,60.63,60.61,60.62,34735.0,55.9613,55.9705,55.9521,55.9613,34735.0
2017-10-16 13:20:00,60.63,60.64,60.61,60.63,26435.0,55.9705,55.9798,55.9521,55.9705,26435.0
2017-10-16 13:25:00,60.62,60.63,60.6,60.62,18777.0,55.9613,55.9705,55.9428,55.9613,18777.0
2017-10-16 13:30:00,60.62,60.64,60.61,60.63,35496.0,55.9613,55.9798,55.9521,55.9705,35496.0
2017-10-16 13:35:00,60.63,60.64,60.62,60.63,12030.0,55.9705,55.9798,55.9613,55.9705,12030.0
2017-10-16 13:40:00,60.62,60.63,60.61,60.61,12097.0,55.9613,55.9705,55.9521,55.9521,12097.0
2017-10-16 13:45:00,60.61,60.63,60.61,60.63,17604.0,55.9521,55.9705,55.9521,55.9705,17604.0
2017-10-16 13:50:00,60.62,60.65,60.62,60.65,41667.0,55.9613,55.989,55.9613,55.989,41667.0
2017-10-16 13:55:00,60.65,60.65,60.6,60.6,43284.0,55.989,55.989,55.9428,55.9428,43284.0
2017-10-16 14:00:00,60.61,60.63,60.6,60.63,67285.0,55.9521,55.9705,55.9428,55.9705,67285.0
2017-10-16 14:05:00,60.62,60.63,60.62,60.63,34905.0,55.9613,55.9705,55.9613,55.9705,34905.0
2017-10-16 14:10:00,60.63,60.65,60.62,60.64,270845.0,55.9705,55.989,55.9613,55.9798,270845.0
2017-10-16 14:15:00,60.63,60.64,60.62,60.64,64958.0,55.9705,55.9798,55.9613,55.9798,64958.0
2017-10-16 14:20:00,60.64,60.66,60.63,60.66,125775.0,55.9798,55.9982,55.9705,55.9982,125775.0
2017-10-16 14:25:00,60.66,60.67,60.65,60.67,106741.0,55.9982,56.0075,55.989,56.0075,106741.0
2017-10-16 14:30:00,60.67,60.67,60.65,60.66,171370.0,56.0075,56.0075,55.989,55.9982,171370.0
2017-10-16 14:35:00,60.66,60.67,60.66,60.67,135107.0,55.9982,56.0075,55.9982,56.0075,135107.0
2017-10-16 14:40:00,60.66,60.68,60.66,60.68,46429.0,55.9982,56.0167,55.9982,56.0167,46429.0
2017-10-16 14:45:00,60.68,60.69,60.66,60.68,139912.0,56.0167,56.0259,55.9982,56.0167,139912.0
2017-10-16 14:50:00,60.68,60.7,60.67,60.69,207966.0,56.0167,56.0352,56.0075,56.0259,207966.0
2017-10-16 14:55:00,60.69,60.69,60.67,60.69,64203.0,56.0259,56.0259,56.0075,56.0259,64203.0
2017-10-16 15:00:00,60.69,60.69,60.67,60.69,66692.0,56.0259,56.0259,56.0075,56.0259,66692.0
2017-10-16 15:05:00,60.69,60.7,60.68,60.69,348578.0,56.0259,56.0352,56.0167,56.0259,348578.0
2017-10-16 15:10:00,60.69,60.7,60.68,60.7,111602.0,56.0259,56.0352,56.0167,56.0352,111602.0
2017-10-16 15:15:00,60.7,60.7,60.68,60.69,90426.0,56.0352,56.0352,56.0167,56.0259,90426.0
2017-10-16 15:20:00,60.69,60.69,60.66,60.67,118753.0,56.0259,56.0259,55.9982,56.0075,118753.0
2017-10-16 15:25:00,60.67,60.68,60.67,60.68,27798.0,56.0075,56.0167,56.0075,56.0167,27798.0
2017-10-16 15:30:00,60.68,60.7,60.67,60.7,204235.0,56.0167,56.0352,56.0075,56.0352,204235.0
2017-10-16 15:35:00,60.7,60.72,60.69,60.71,476880.0,56.0352,56.0536,56.0259,56.0444,476880.0
2017-10-16 15:40:00,60.71,60.72,60.7,60.71,135265.0,56.0444,56.0536,56.0352,56.0444,135265.0
2017-10-16 15:45:00,60.72,60.73,60.7,60.7,266236.0,56.0536,56.0629,56.0352,56.0352,266236.0
2017-10-16 15:50:00,60.71,60.71,60.69,60.69,185961.0,56.0444,56.0444,56.0259,56.0259,185961.0
2017-10-16 15:55:00,60.69,60.73,60.69,60.72,1204922.0,56.0259,56.0629,56.0259,56.0536,1204922.0
2017-10-17 09:30:00,60.7,60.71,60.62,60.63,219766.0,56.0352,56.0444,55.9613,55.9705,219766.0
2017-10-17 09:35:00,60.63,60.64,60.57,60.6,236561.0,55.9705,55.9798,55.9151,55.9428,236561.0
2017-10-17 09:40:00,60.6,60.63,60.59,60.62,112014.0,55.9428,55.9705,55.9336,55.9613,112014.0
2017-10-17 09:45:00,60.62,60.64,60.61,60.63,104184.0,55.9613,55.9798,55.9521,55.9705,104184.0
2017-10-17 09:50:00,60.63,60.64,60.58,60.6,26807.0,55.9705,55.9798,55.9244,55.9428,26807.0
2017-10-17 09:55:00,60.6,60.65,60.6,60.64,29031.0,55.9428,55.989,55.9428,55.9798,29031.0
2017-10-17 10:00:00,60.64,60.64,60.61,60.64,37243.0,55.9798,55.9798,55.9521,55.9798,37243.0
2017-10-17 10:05:00,60.64,60.66,60.62,60.66,39413.0,55.9798,55.9982,55.9613,55.9982,39413.0
2017-10-17 10:10:00,60.66,60.67,60.62,60.63,28490.0,55.9982,56.0075,55.9613,55.9705,28490.0
2017-10-17 10:15:00,60.64,60.64,60.59,60.6,30902.0,55.9798,55.9798,55.9336,55.9428,30902.0
2017-10-17 10:20:00,60.6,60.63,60.58,60.58,67315.0,55.9428,55.9705,55.9244,55.9244,67315.0
2017-10-17 10:25:00,60.58,60.58,60.53,60.54,31692.0,55.9244,55.9244,55.8782,55.8875,31692.0
2017-10-17 10:30:00,60.54,60.57,60.53,60.54,48796.0,55.8875,55.9151,55.8782,55.8875,48796.0
2017-10-17 10:35:00,60.55,60.58,60.54,60.58,24441.0,55.8967,55.9244,55.8875,55.9244,24441.0
2017-10-17 10:40:00,60.58,60.58,60.52,60.54,54323.0,55.9244,55.9244,55.869,55.8875,54323.0
2017-10-17 10:45:00,60.54,60.6,60.53,60.6,37924.0,55.8875,55.9428,55.8782,55.9428,37924.0
2017-10-17 10:50:00,60.6,60.62,60.58,60.62,29152.0,55.9428,55.9613,55.9244,55.9613,29152.0
2017-10-17 10:55:00,60.61,60.63,60.6,60.61,19548.0,55.9521,55.9705,55.9428,55.9521,19548.0
2017-10-17 11:00:00,60.61,60.63,60.6,60.63,43735.0,55.9521,55.9705,55.9428,55.9705,43735.0
2017-10-17 11:05:00,60.63,60.65,60.62,60.65,23079.0,55.9705,55.989,55.9613,55.989,23079.0
2017-10-17 11:10:00,60.65,60.66,60.63,60.66,19444.0,55.989,55.9982,55.9705,55.9982,19444.0
2017-10-17 11:15:00,60.66,60.69,60.65,60.68,29935.0,55.9982,56.0259,55.989,56.0167,29935.0
2017-10-17 11:20:00,60.69,60.69,60.65,60.65,36978.0,56.0259,56.0259,55.989,55.989,36978.0
2017-10-17 11:25:00,60.65,60.66,60.63,60.63,53886.0,55.989,55.9982,55.9705,55.9705,53886.0
2017-10-17 11:30:00,60.63,60.64,60.6,60.61,102953.0,55.9705,55.9798,55.9428,55.9521,102953.0
2017-10-17 11:35:00,60.61,60.63,60.6,60.62,33645.0,55.9521,55.9705,55.9428,55.9613,33645.0
2017-10-17 11:40:00,60.62,60.63,60.6,60.61,74689.0,55.9613,55.9705,55.9428,55.9521,74689.0
2017-10-17 11:45:00,60.61,60.62,60.58,60.59,53816.0,55.9521,55.9613,55.9244,55.9336,53816.0
2017-10-17 11:50:00,60.59,60.6,60.56,60.58,49824.0,55.9336,55.9428,55.9059,55.9244,49824.0
2017-10-17 11:55:00,60.58,60.6,60.58,60.59,11590.0,55.9244,55.9428,55.9244,55.9336,11590.0
2017-10-17 12:00:00,60.59,60.6,60.58,60.59,6464.0,55.9336,55.9428,55.9244,55.9336,6464.0
2017-10-17 12:05:00,60.58,60.61,60.57,60.61,32422.0,55.9244,55.9521,55.9151,55.9521,32422.0
2017-10-17 12:10:00,60.6,60.61,60.59,60.61,14423.0,55.9428,55.9521,55.9336,55.9521,14423.0
2017-10-17 12:15:00,60.62,60.62,60.6,60.61,31795.0,55.9613,55.9613,55.9428,55.9521,31795.0
2017-10-17 12:20:00,60.61,60.61,60.58,60.59,19688.0,55.9521,55.9521,55.9244,55.9336,19688.0
2017-10-17 12:25:00,60.59,60.6,60.58,60.59,30565.0,55.9336,55.9428,55.9244,55.9336,30565.0
2017-10-17 12:30:00,60.59,60.6,60.56,60.57,45648.0,55.9336,55.9428,55.9059,55.9151,45648.0
2017-10-17 12:35:00,60.57,60.59,60.56,60.59,29088.0,55.9151,55.9336,55.9059,55.9336,29088.0
2017-10-17 12:40:00,60.59,60.6,60.58,60.59,22681.0,55.9336,55.9428,55.9244,55.9336,22681.0
2017-10-17 12:45:00,60.59,60.6,60.58,60.59,11436.0,55.9336,55.9428,55.9244,55.9336,11436.0
2017-10-17 12:50:00,60.59,60.59,60.56,60.57,53263.0,55.9336,55.9336,55.9059,55.9151,53263.0
2017-10-17 12:55:00,60.57,60.57,60.55,60.55,16998.0,55.9151,55.9151,55.8967,55.8967,16998.0
2017-10-17 13:00:00,60.55,60.59,60.55,60.58,29398.0,55.8967,55.9336,55.8967,55.9244,29398.0
2017-10-17 13:05:00,60.58,60.59,60.57,60.58,13869.0,55.9244,55.9336,55.9151,55.9244,13869.0
2017-10-17 13:10:00,60.58,60.6,60.58,60.59,35304.0,55.9244,55.9428,55.9244,55.9336,35304.0
2017-10-17 13:15:00,60.59,60.59,60.58,60.59,10030.0,55.9336,55.9336,55.9244,55.9336,10030.0
2017-10-17 13:20:00,60.59,60.61,60.57,60.59,95165.0,55.9336,55.9521,55.9151,55.9336,95165.0
2017-10-17 13:25:00,60.59,60.61,60.58,60.59,56091.0,55.9336,55.9521,55.9244,55.9336,56091.0
2017-10-17 13:30:00,60.59,60.61,60.57,60.6,65050.0,55.9336,55.9521,55.9151,55.9428,65050.0
2017-10-17 13:35:00,60.6,60.63,60.59,60.62,9349.0,55.9428,55.9705,55.9336,55.9613,9349.0
2017-10-17 13:40:00,60.62,60.62,60.59,60.61,35920.0,55.9613,55.9613,55.9336,55.9521,35920.0
2017-10-17 13:45:00,60.61,60.62,60.6,60.6,43708.0,55.9521,55.9613,55.9428,55.9428,43708.0
2017-10-17 13:50:00,60.61,60.62,60.6,60.6,19769.0,55.9521,55.9613,55.9428,55.9428,19769.0
2017-10-17 13:55:00,60.6,60.61,60.59,60.61,17508.0,55.9428,55.9521,55.9336,55.9521,17508.0
2017-10-17 14:00:00,60.6,60.62,60.6,60.61,10587.0,55.9428,55.9613,55.9428,55.9521,10587.0
2017-10-17 14:05:00,60.61,60.63,60.6,60.61,15359.0,55.9521,55.9705,55.9428,55.9521,15359.0
2017-10-17 14:10:00,60.61,60.63,60.6,60.63,10720.0,55.9521,55.9705,55.9428,55.9705,10720.0
2017-10-17 14:15:00,60.63,60.64,60.62,60.64,36772.0,55.9705,55.9798,55.9613,55.9798,36772.0
2017-10-17 14:20:00,60.63,60.64,60.61,60.62,6555.0,55.9705,55.9798,55.9521,55.9613,6555.0
2017-10-17 14:25:00,60.62,60.63,60.6,60.62,74552.0,55.9613,55.9705,55.9428,55.9613,74552.0
2017-10-17 14:30:00,60.62,60.64,60.61,60.62,39631.0,55.9613,55.9798,55.9521,55.9613,39631.0
2017-10-17 14:35:00,60.63,60.64,60.61,60.62,22188.0,55.9705,55.9798,55.9521,55.9613,22188.0
2017-10-17 14:40:00,60.62,60.63,60.62,60.62,6932.0,55.9613,55.9705,55.9613,55.9613,6932.0
2017-10-17 14:45:00,60.62,60.64,60.62,60.64,18959.0,55.9613,55.9798,55.9613,55.9798,18959.0
2017-10-17 14:50:00,60.64,60.65,60.63,60.64,21027.0,55.9798,55.989,55.9705,55.9798,21027.0
2017-10-17 14:55:00,60.64,60.64,60.62,60.63,81199.0,55.9798,55.9798,55.9613,55.9705,81199.0
2017-10-17 15:00:00,60.64,60.64,60.63,60.64,16550.0,55.9798,55.9798,55.9705,55.9798,16550.0
2017-10-17 15:05:00,60.63,60.64,60.62,60.63,31383.0,55.9705,55.9798,55.9613,55.9705,31383.0
2017-10-17 15:10:00,60.63,60.65,60.62,60.63,234393.0,55.9705,55.989,55.9613,55.9705,234393.0
2017-10-17 15:15:00,60.63,60.64,60.61,60.62,56541.0,55.9705,55.9798,55.9521,55.9613,56541.0
2017-10-17 15:20:00,60.62,60.63,60.61,60.61,49612.0,55.9613,55.9705,55.9521,55.9521,49612.0
2017-10-17 15:25:00,60.62,60.63,60.61,60.63,51267.0,55.9613,55.9705,55.9521,55.9705,51267.0
2017-10-17 15:30:00,60.63,60.67,60.62,60.66,89361.0,55.9705,56.0075,55.9613,55.9982,89361.0
2017-10-17 15:35:00,60.66,60.68,60.65,60.68,55210.0,55.9982,56.0167,55.989,56.0167,55210.0
2017-10-17 15:40:00,60.68,60.7,60.66,60.68,85197.0,56.0167,56.0352,55.9982,56.0167,85197.0
2017-10-17 15:45:00,60.69,60.7,60.66,60.68,483237.0,56.0259,56.0352,55.9982,56.0167,483237.0
2017-10-17 15:50:00,60.68,60.71,60.68,60.7,153207.0,56.0167,56.0444,56.0167,56.0352,153207.0
2017-10-17 15:55:00,60.7,60.72,60.68,60.71,642818.0,56.0352,56.0536,56.0167,56.0444,642818.0
2017-10-18 09:30:00,60.9,60.92,60.83,60.83,146462.0,56.2198,56.2383,56.1552,56.1552,146462.0
2017-10-18 09:35:00,60.84,60.87,60.82,60.84,101948.0,56.1644,56.1921,56.1459,56.1644,101948.0
2017-10-18 09:40:00,60.84,60.84,60.77,60.82,103924.0,56.1644,56.1644,56.0998,56.1459,103924.0
2017-10-18 09:45:00,60.81,60.81,60.71,60.71,69673.0,56.1367,56.1367,56.0444,56.0444,69673.0
2017-10-18 09:50:00,60.71,60.74,60.7,60.73,71267.0,56.0444,56.0721,56.0352,56.0629,71267.0
2017-10-18 09:55:00,60.72,60.73,60.68,60.72,61757.0,56.0536,56.0629,56.0167,56.0536,61757.0
2017-10-18 10:00:00,60.72,60.77,60.71,60.74,62815.0,56.0536,56.0998,56.0444,56.0721,62815.0
2017-10-18 10:05:00,60.75,60.75,60.71,60.72,67039.0,56.0813,56.0813,56.0444,56.0536,67039.0
2017-10-18 10:10:00,60.72,60.74,60.69,60.73,29523.0,56.0536,56.0721,56.0259,56.0629,29523.0
2017-10-18 10:15:00,60.73,60.75,60.73,60.74,121120.0,56.0629,56.0813,56.0629,56.0721,121120.0
2017-10-18 10:20:00,60.74,60.76,60.73,60.74,73016.0,56.0721,56.0905,56.0629,56.0721,73016.0
2017-10-18 10:25:00,60.75,60.78,60.74,60.76,45069.0,56.0813,56.109,56.0721,56.0905,45069.0
2017-10-18 10:30:00,60.76,60.8,60.76,60.8,24963.0,56.0905,56.1275,56.0905,56.1275,24963.0
2017-10-18 10:35:00,60.79,60.81,60.78,60.81,36688.0,56.1182,56.1367,56.109,56.1367,36688.0
2017-10-18 10:40:00,60.8,60.82,60.79,60.82,26101.0,56.1275,56.1459,56.1182,56.1459,26101.0
2017-10-18 10:45:00,60.82,60.84,60.81,60.82,48128.0,56.1459,56.1644,56.1367,56.1459,48128.0
2017-10-18 10:50:00,60.81,60.85,60.81,60.84,49450.0,56.1367,56.1736,56.1367,56.1644,49450.0
2017-10-18 10:55:00,60.84,60.84,60.8,60.8,43913.0,56.1644,56.1644,56.1275,56.1275,43913.0
2017-10-18 11:00:00,60.8,60.81,60.79,60.81,73224.0,56.1275,56.1367,56.1182,56.1367,73224.0
2017-10-18 11:05:00,60.8,60.82,60.78,60.79,29913.0,56.1275,56.1459,56.109,56.1182,29913.0
2017-10-18 11:10:00,60.79,60.82,60.78,60.82,22733.0,56.1182,56.1459,56.109,56.1459,22733.0
2017-10-18 11:15:00,60.81,60.82,60.76,60.78,60803.0,56.1367,56.1459,56.0905,56.109,60803.0
2017-10-18 11:20:00,60.79,60.79,60.73,60.73,18864.0,56.1182,56.1182,56.0629,56.0629,18864.0
2017-10-18 11:25:00,60.73,60.76,60.72,60.75,14375.0,56.0629,56.0905,56.0536,56.0813,14375.0
2017-10-18 11:30:00,60.76,60.77,60.74,60.76,21496.0,56.0905,56.0998,56.0721,56.0905,21496.0
2017-10-18 11:35:00,60.76,60.78,60.76,60.77,20341.0,56.0905,56.109,56.0905,56.0998,20341.0
2017-10-18 11:40:00,60.78,60.78,60.76,60.77,10288.0,56.109,56.109,56.0905,56.0998,10288.0
2017-10-18 11:45:00,60.78,60.78,60.75,60.76,77943.0,56.109,56.109,56.0813,56.0905,77943.0
2017-10-18 11:50:00,60.76,60.77,60.74,60.75,90062.0,56.0905,56.0998,56.0721,56.0813,90062.0
2017-10-18 11:55:00,60.74,60.76,60.72,60.73,62674.0,56.0721,56.0905,56.0536,56.0629,62674.0
2017-10-18 12:00:00,60.72,60.77,60.72,60.77,100674.0,56.0536,56.0998,56.0536,56.0998,100674.0
2017-10-18 12:05:00,60.77,60.79,60.77,60.78,9869.0,56.0998,56.1182,56.0998,56.109,9869.0
2017-10-18 12:10:00,60.78,60.79,60.77,60.78,30817.0,56.109,56.1182,56.0998,56.109,30817.0
2017-10-18 12:15:00,60.78,60.8,60.78,60.8,26368.0,56.109,56.1275,56.109,56.1275,26368.0
2017-10-18 12:20:00,60.8,60.83,60.79,60.83,51741.0,56.1275,56.1552,56.1182,56.1552,51741.0
2017-10-18 12:25:00,60.83,60.84,60.81,60.83,163632.0,56.1552,56.1644,56.1367,56.1552,163632.0
2017-10-18 12:30:00,60.83,60.85,60.82,60.83,47973.0,56.1552,56.1736,56.1459,56.1552,47973.0
2017-10-18 12:35:00,60.84,60.84,60.82,60.83,64401.0,56.1644,56.1644,56.1459,56.1552,64401.0
2017-10-18 12:40:00,60.84,60.85,60.82,60.85,245318.0,56.1644,56.1736,56.1459,56.1736,245318.0
2017-10-18 12:45:00,60.85,60.87,60.84,60.87,19060.0,56.1736,56.1921,56.1644,56.1921,19060.0
2017-10-18 12:50:00,60.88,60.88,60.87,60.88,33669.0,56.2013,56.2013,56.1921,56.2013,33669.0
2017-10-18 12:55:00,60.88,60.89,60.85,60.87,20751.0,56.2013,56.2106,56.1736,56.1921,20751.0
2017-10-18 13:00:00,60.87,60.88,60.86,60.88,13068.0,56.1921,56.2013,56.1829,56.2013,13068.0
2017-10-18 13:05:00,60.88,60.89,60.87,60.87,19893.0,56.2013,56.2106,56.1921,56.1921,19893.0
2017-10-18 13:10:00,60.87,60.88,60.86,60.87,32712.0,56.1921,56.2013,56.1829,56.1921,32712.0
2017-10-18 13:15:00,60.87,60.88,60.85,60.87,58258.0,56.1921,56.2013,56.1736,56.1921,58258.0
2017-10-18 13:20:00,60.87,60.88,60.85,60.87,62066.0,56.1921,56.2013,56.1736,56.1921,62066.0
2017-10-18 13:25:00,60.87,60.87,60.86,60.87,16577.0,56.1921,56.1921,56.1829,56.1921,16577.0
2017-10-18 13:30:00,60.87,60.9,60.87,60.89,177429.0,56.1921,56.2198,56.1921,56.2106,177429.0
2017-10-18 13:35:00,60.89,60.91,60.88,60.89,18203.0,56.2106,56.229,56.2013,56.2106,18203.0
2017-10-18 13:40:00,60.89,60.92,60.89,60.91,24108.0,56.2106,56.2383,56.2106,56.229,24108.0
2017-10-18 13:45:00,60.92,60.94,60.91,60.93,25309.0,56.2383,56.2567,56.229,56.2475,25309.0
2017-10-18 13:50:00,60.93,60.95,60.92,60.92,87365.0,56.2475,56.2659,56.2383,56.2383,87365.0
2017-10-18 13:55:00,60.92,60.93,60.92,60.93,5460.0,56.2383,56.2475,56.2383,56.2475,5460.0
2017-10-18 14:00:00,60.93,60.93,60.91,60.92,43857.0,56.2475,56.2475,56.229,56.2383,43857.0
2017-10-18 14:05:00,60.92,60.95,60.92,60.93,15212.0,56.2383,56.2659,56.2383,56.2475,15212.0
2017-10-18 14:10:00,60.92,60.95,60.92,60.94,22972.0,56.2383,56.2659,56.2383,56.2567,22972.0
2017-10-18 14:15:00,60.94,60.95,60.92,60.93,47795.0,56.2567,56.2659,56.2383,56.2475,47795.0
2017-10-18 14:20:00,60.93,60.94,60.91,60.92,14910.0,56.2475,56.2567,56.229,56.2383,14910.0
2017-10-18 14:25:00,60.92,60.93,60.91,60.92,19802.0,56.2383,56.2475,56.229,56.2383,19802.0
2017-10-18 14:30:00,60.92,60.94,60.91,60.94,17971.0,56.2383,56.2567,56.229,56.2567,17971.0
2017-10-18 14:35:00,60.94,60.95,60.93,60.93,22090.0,56.2567,56.2659,56.2475,56.2475,22090.0
2017-10-18 14:40:00,60.93,60.94,60.92,60.93,30959.0,56.2475,56.2567,56.2383,56.2475,30959.0
2017-10-18 14:45:00,60.93,60.94,60.91,60.91,29635.0,56.2475,56.2567,56.229,56.229,29635.0
2017-10-18 14:50:00,60.92,60.93,60.89,60.9,39711.0,56.2383,56.2475,56.2106,56.2198,39711.0
2017-10-18 14:55:00,60.91,60.93,60.9,60.93,35632.0,56.229,56.2475,56.2198,56.2475,35632.0
2017-10-18 15:00:00,60.92,60.94,60.92,60.92,35578.0,56.2383,56.2567,56.2383,56.2383,35578.0
2017-10-18 15:05:00,60.93,60.94,60.9,60.92,51632.0,56.2475,56.2567,56.2198,56.2383,51632.0
2017-10-18 15:10:00,60.91,60.93,60.9,60.93,65915.0,56.229,56.2475,56.2198,56.2475,65915.0
2017-10-18 15:15:00,60.93,60.94,60.92,60.94,78814.0,56.2475,56.2567,56.2383,56.2567,78814.0
2017-10-18 15:20:00,60.94,60.94,60.93,60.93,28767.0,56.2567,56.2567,56.2475,56.2475,28767.0
2017-10-18 15:25:00,60.93,60.94,60.91,60.93,67022.0,56.2475,56.2567,56.229,56.2475,67022.0
2017-10-18 15:30:00,60.92,60.93,60.91,60.91,36793.0,56.2383,56.2475,56.229,56.229,36793.0
2017-10-18 15:35:00,60.91,60.92,60.89,60.91,475887.0,56.229,56.2383,56.2106,56.229,475887.0
2017-10-18 15:40:00,60.9,60.9,60.87,60.87,87579.0,56.2198,56.2198,56.1921,56.1921,87579.0
2017-10-18 15:45:00,60.86,60.88,60.86,60.87,277596.0,56.1829,56.2013,56.1829,56.1921,277596.0
2017-10-18 15:50:00,60.86,60.87,60.8,60.81,276121.0,56.1829,56.1921,56.1275,56.1367,276121.0
2017-10-18 15:55:00,60.81,60.87,60.81,60.86,426028.0,56.1367,56.1921,56.1367,56.1829,426028.0
2017-10-19 09:30:00,60.61,60.76,60.53,60.59,194078.0,55.9521,56.0905,55.8782,55.9336,194078.0
2017-10-19 09:35:00,60.59,60.59,60.49,60.51,244400.0,55.9336,55.9336,55.8413,55.8598,244400.0
2017-10-19 09:40:00,60.51,60.51,60.37,60.44,146747.0,55.8598,55.8598,55.7305,55.7951,146747.0
2017-10-19 09:45:00,60.43,60.43,60.34,60.38,344281.0,55.7859,55.7859,55.7028,55.7398,344281.0
2017-10-19 09:50:00,60.37,60.4,60.29,60.38,191164.0,55.7305,55.7582,55.6567,55.7398,191164.0
2017-10-19 09:55:00,60.38,60.41,60.33,60.39,59307.0,55.7398,55.7674,55.6936,55.749,59307.0
2017-10-19 10:00:00,60.39,60.4,60.29,60.37,110124.0,55.749,55.7582,55.6567,55.7305,110124.0
2017-10-19 10:05:00,60.37,60.39,60.32,60.37,87421.0,55.7305,55.749,55.6844,55.7305,87421.0
2017-10-19 10:10:00,60.38,60.46,60.35,60.45,92326.0,55.7398,55.8136,55.7121,55.8044,92326.0
2017-10-19 10:15:00,60.45,60.52,60.43,60.49,82892.0,55.8044,55.869,55.7859,55.8413,82892.0
2017-10-19 10:20:00,60.5,60.54,60.47,60.47,92798.0,55.8505,55.8875,55.8228,55.8228,92798.0
2017-10-19 10:25:00,60.48,60.51,60.45,60.48,73891.0,55.8321,55.8598,55.8044,55.8321,73891.0
2017-10-19 10:30:00,60.49,60.5,60.45,60.47,40007.0,55.8413,55.8505,55.8044,55.8228,40007.0
2017-10-19 10:35:00,60.47,60.48,60.42,60.47,68205.0,55.8228,55.8321,55.7767,55.8228,68205.0
2017-10-19 10:40:00,60.46,60.52,60.46,60.51,50527.0,55.8136,55.869,55.8136,55.8598,50527.0
2017-10-19 10:45:00,60.52,60.53,60.48,60.53,59173.0,55.869,55.8782,55.8321,55.8782,59173.0
2017-10-19 10:50:00,60.52,60.58,60.52,60.58,60777.0,55.869,55.9244,55.869,55.9244,60777.0
2017-10-19 10:55:00,60.58,60.61,60.58,60.6,63181.0,55.9244,55.9521,55.9244,55.9428,63181.0
2017-10-19 11:00:00,60.6,60.61,60.58,60.6,53151.0,55.9428,55.9521,55.9244,55.9428,53151.0
2017-10-19 11:05:00,60.6,60.62,60.58,60.6,33329.0,55.9428,55.9613,55.9244,55.9428,33329.0
2017-10-19 11:10:00,60.6,60.63,60.58,60.63,32730.0,55.9428,55.9705,55.9244,55.9705,32730.0
2017-10-19 11:15:00,60.63,60.64,60.6,60.61,24988.0,55.9705,55.9798,55.9428,55.9521,24988.0
2017-10-19 11:20:00,60.61,60.63,60.61,60.62,55420.0,55.9521,55.9705,55.9521,55.9613,55420.0
2017-10-19 11:25:00,60.62,60.64,60.6,60.63,45124.0,55.9613,55.9798,55.9428,55.9705,45124.0
2017-10-19 11:30:00,60.63,60.7,60.62,60.68,90451.0,55.9705,56.0352,55.9613,56.0167,90451.0
2017-10-19 11:35:00,60.68,60.7,60.66,60.67,25139.0,56.0167,56.0352,55.9982,56.0075,25139.0
2017-10-19 11:40:00,60.67,60.68,60.61,60.62,49573.0,56.0075,56.0167,55.9521,55.9613,49573.0
2017-10-19 11:45:00,60.62,60.62,60.59,60.61,49316.0,55.9613,55.9613,55.9336,55.9521,49316.0
2017-10-19 11:50:00,60.6,60.61,60.59,60.61,69872.0,55.9428,55.9521,55.9336,55.9521,69872.0
2017-10-19 11:55:00,60.61,60.61,60.56,60.57,41264.0,55.9521,55.9521,55.9059,55.9151,41264.0
2017-10-19 12:00:00,60.58,60.58,60.53,60.53,25798.0,55.9244,55.9244,55.8782,55.8782,25798.0
2017-10-19 12:05:00,60.54,60.56,60.5,60.54,54851.0,55.8875,55.9059,55.8505,55.8875,54851.0
2017-10-19 12:10:00,60.55,60.59,60.54,60.58,45585.0,55.8967,55.9336,55.8875,55.9244,45585.0
2017-10-19 12:15:00,60.58,60.6,60.57,60.57,40092.0,55.9244,55.9428,55.9151,55.9151,40092.0
2017-10-19 12:20:00,60.57,60.59,60.56,60.57,29527.0,55.9151,55.9336,55.9059,55.9151,29527.0
2017-10-19 12:25:00,60.58,60.59,60.57,60.58,19900.0,55.9244,55.9336,55.9151,55.9244,19900.0
2017-10-19 12:30:00,60.58,60.58,60.55,60.55,41248.0,55.9244,55.9244,55.8967,55.8967,41248.0
2017-10-19 12:35:00,60.55,60.56,60.5,60.5,16919.0,55.8967,55.9059,55.8505,55.8505,16919.0
2017-10-19 12:40:00,60.51,60.51,60.48,60.49,54822.0,55.8598,55.8598,55.8321,55.8413,54822.0
2017-10-19 12:45:00,60.48,60.49,60.46,60.47,46620.0,55.8321,55.8413,55.8136,55.8228,46620.0
2017-10-19 12:50:00,60.47,60.52,60.47,60.51,90207.0,55.8228,55.869,55.8228,55.8598,90207.0
2017-10-19 12:55:00,60.51,60.52,60.49,60.51,25418.0,55.8598,55.869,55.8413,55.8598,25418.0
2017-10-19 13:00:00,60.5,60.56,60.5,60.54,171813.0,55.8505,55.9059,55.8505,55.8875,171813.0
2017-10-19 13:05:00,60.54,60.55,60.52,60.54,38538.0,55.8875,55.8967,55.869,55.8875,38538.0
2017-10-19 13:10:00,60.53,60.55,60.52,60.53,18138.0,55.8782,55.8967,55.869,55.8782,18138.0
2017-10-19 13:15:00,60.53,60.54,60.51,60.53,22322.0,55.8782,55.8875,55.8598,55.8782,22322.0
2017-10-19 13:20:00,60.53,60.53,60.51,60.52,18525.0,55.8782,55.8782,55.8598,55.869,18525.0
2017-10-19 13:25:00,60.52,60.56,60.51,60.55,41816.0,55.869,55.9059,55.8598,55.8967,41816.0
2017-10-19 13:30:00,60.55,60.56,60.53,60.54,44146.0,55.8967,55.9059,55.8782,55.8875,44146.0
2017-10-19 13:35:00,60.54,60.57,60.53,60.57,43958.0,55.8875,55.9151,55.8782,55.9151,43958.0
2017-10-19 13:40:00,60.57,60.6,60.56,60.59,17631.0,55.9151,55.9428,55.9059,55.9336,17631.0
2017-10-19 13:45:00,60.59,60.6,60.56,60.57,16143.0,55.9336,55.9428,55.9059,55.9151,16143.0
2017-10-19 13:50:00,60.57,60.57,60.54,60.55,45676.0,55.9151,55.9151,55.8875,55.8967,45676.0
2017-10-19 13:55:00,60.56,60.56,60.54,60.55,14816.0,55.9059,55.9059,55.8875,55.8967,14816.0
2017-10-19 14:00:00,60.55,60.57,60.54,60.57,16564.0,55.8967,55.9151,55.8875,55.9151,16564.0
2017-10-19 14:05:00,60.57,60.58,60.54,60.57,27255.0,55.9151,55.9244,55.8875,55.9151,27255.0
2017-10-19 14:10:00,60.57,60.59,60.56,60.59,17709.0,55.9151,55.9336,55.9059,55.9336,17709.0
2017-10-19 14:15:00,60.59,60.59,60.56,60.57,23548.0,55.9336,55.9336,55.9059,55.9151,23548.0
2017-10-19 14:20:00,60.57,60.58,60.56,60.57,21677.0,55.9151,55.9244,55.9059,55.9151,21677.0
2017-10-19 14:25:00,60.57,60.57,60.52,60.53,52970.0,55.9151,55.9151,55.869,55.8782,52970.0
2017-10-19 14:30:00,60.54,60.57,60.53,60.56,24530.0,55.8875,55.9151,55.8782,55.9059,24530.0
2017-10-19 14:35:00,60.55,60.61,60.55,60.59,89281.0,55.8967,55.9521,55.8967,55.9336,89281.0
2017-10-19 14:40:00,60.6,60.62,60.59,60.61,30854.0,55.9428,55.9613,55.9336,55.9521,30854.0
2017-10-19 14:45:00,60.62,60.62,60.59,60.6,53292.0,55.9613,55.9613,55.9336,55.9428,53292.0
2017-10-19 14:50:00,60.6,60.61,60.59,60.61,19994.0,55.9428,55.9521,55.9336,55.9521,19994.0
2017-10-19 14:55:00,60.6,60.6,60.56,60.57,80663.0,55.9428,55.9428,55.9059,55.9151,80663.0
2017-10-19 15:00:00,60.57,60.6,60.57,60.59,30099.0,55.9151,55.9428,55.9151,55.9336,30099.0
2017-10-19 15:05:00,60.6,60.6,60.56,60.58,22832.0,55.9428,55.9428,55.9059,55.9244,22832.0
2017-10-19 15:10:00,60.58,60.62,60.57,60.61,36248.0,55.9244,55.9613,55.9151,55.9521,36248.0
2017-10-19 15:15:00,60.6,60.65,60.6,60.65,68803.0,55.9428,55.989,55.9428,55.989,68803.0
2017-10-19 15:20:00,60.64,60.65,60.6,60.61,57429.0,55.9798,55.989,55.9428,55.9521,57429.0
2017-10-19 15:25:00,60.61,60.62,60.6,60.62,38937.0,55.9521,55.9613,55.9428,55.9613,38937.0
2017-10-19 15:30:00,60.62,60.63,60.61,60.62,80899.0,55.9613,55.9705,55.9521,55.9613,80899.0
2017-10-19 15:35:00,60.62,60.63,60.58,60.59,56357.0,55.9613,55.9705,55.9244,55.9336,56357.0
2017-10-19 15:40:00,60.59,60.6,60.56,60.58,104978.0,55.9336,55.9428,55.9059,55.9244,104978.0
2017-10-19 15:45:00,60.58,60.63,60.57,60.63,76209.0,55.9244,55.9705,55.9151,55.9705,76209.0
2017-10-19 15:50:00,60.63,60.65,60.62,60.64,297072.0,55.9705,55.989,55.9613,55.9798,297072.0
2017-10-19 15:55:00,60.64,60.69,60.63,60.69,910696.0,55.9798,56.0259,55.9705,56.0259,910696.0
2017-10-20 09:30:00,61.06,61.09,61.0,61.04,151721.0,56.3675,56.3952,56.3121,56.349,151721.0
2017-10-20 09:35:00,61.04,61.04,60.98,60.99,61275.0,56.349,56.349,56.2936,56.3029,61275.0
2017-10-20 09:40:00,60.99,61.03,60.98,61.02,78578.0,56.3029,56.3398,56.2936,56.3306,78578.0
2017-10-20 09:45:00,61.02,61.05,60.99,61.04,89024.0,56.3306,56.3583,56.3029,56.349,89024.0
2017-10-20 09:50:00,61.05,61.05,61.01,61.03,58863.0,56.3583,56.3583,56.3213,56.3398,58863.0
2017-10-20 09:55:00,61.04,61.06,61.02,61.03,68267.0,56.349,56.3675,56.3306,56.3398,68267.0
2017-10-20 10:00:00,61.03,61.1,61.02,61.08,160133.0,56.3398,56.4044,56.3306,56.386,160133.0
2017-10-20 10:05:00,61.08,61.11,61.07,61.09,57375.0,56.386,56.4136,56.3767,56.3952,57375.0
2017-10-20 10:10:00,61.1,61.13,61.08,61.1,88880.0,56.4044,56.4321,56.386,56.4044,88880.0
2017-10-20 10:15:00,61.1,61.11,61.08,61.08,67374.0,56.4044,56.4136,56.386,56.386,67374.0
2017-10-20 10:20:00,61.08,61.09,61.05,61.07,57718.0,56.386,56.3952,56.3583,56.3767,57718.0
2017-10-20 10:25:00,61.07,61.08,61.03,61.05,78113.0,56.3767,56.386,56.3398,56.3583,78113.0
2017-10-20 10:30:00,61.05,61.07,61.05,61.05,74965.0,56.3583,56.3767,56.3583,56.3583,74965.0
2017-10-20 10:35:00,61.05,61.06,61.01,61.04,36601.0,56.3583,56.3675,56.3213,56.349,36601.0
2017-10-20 10:40:00,61.03,61.04,60.99,60.99,40649.0,56.3398,56.349,56.3029,56.3029,40649.0
2017-10-20 10:45:00,60.99,61.02,60.96,60.96,32983.0,56.3029,56.3306,56.2752,56.2752,32983.0
2017-10-20 10:50:00,60.96,61.0,60.96,60.98,40501.0,56.2752,56.3121,56.2752,56.2936,40501.0
2017-10-20 10:55:00,60.98,61.0,60.96,60.97,46983.0,56.2936,56.3121,56.2752,56.2844,46983.0
2017-10-20 11:00:00,60.97,61.02,60.97,61.01,22912.0,56.2844,56.3306,56.2844,56.3213,22912.0
2017-10-20 11:05:00,61.01,61.03,61.0,61.02,23992.0,56.3213,56.3398,56.3121,56.3306,23992.0
2017-10-20 11:10:00,61.01,61.02,61.0,61.01,18887.0,56.3213,56.3306,56.3121,56.3213,18887.0
2017-10-20 11:15:00,61.0,61.0,60.96,60.99,27778.0,56.3121,56.3121,56.2752,56.3029,27778.0
2017-10-20 11:20:00,60.99,61.02,60.98,61.01,29443.0,56.3029,56.3306,56.2936,56.3213,29443.0
2017-10-20 11:25:00,61.0,61.03,60.99,61.0,43356.0,56.3121,56.3398,56.3029,56.3121,43356.0
2017-10-20 11:30:00,61.0,61.03,61.0,61.01,35137.0,56.3121,56.3398,56.3121,56.3213,35137.0
2017-10-20 11:35:00,61.02,61.05,61.01,61.05,54893.0,56.3306,56.3583,56.3213,56.3583,54893.0
2017-10-20 11:40:00,61.05,61.07,61.04,61.05,67409.0,56.3583,56.3767,56.349,56.3583,67409.0
2017-10-20 11:45:00,61.05,61.07,61.05,61.05,75919.0,56.3583,56.3767,56.3583,56.3583,75919.0
2017-10-20 11:50:00,61.05,61.07,61.03,61.03,169034.0,56.3583,56.3767,56.3398,56.3398,169034.0
2017-10-20 11:55:00,61.04,61.05,61.03,61.05,224955.0,56.349,56.3583,56.3398,56.3583,224955.0
2017-10-20 12:00:00,61.05,61.07,61.04,61.07,315007.0,56.3583,56.3767,56.349,56.3767,315007.0
2017-10-20 12:05:00,61.07,61.07,61.05,61.06,14073.0,56.3767,56.3767,56.3583,56.3675,14073.0
2017-10-20 12:10:00,61.06,61.09,61.06,61.07,64591.0,56.3675,56.3952,56.3675,56.3767,64591.0
2017-10-20 12:15:00,61.07,61.08,61.06,61.06,15309.0,56.3767,56.386,56.3675,56.3675,15309.0
2017-10-20 12:20:00,61.07,61.08,61.06,61.07,130276.0,56.3767,56.386,56.3675,56.3767,130276.0
2017-10-20 12:25:00,61.08,61.1,61.07,61.1,150562.0,56.386,56.4044,56.3767,56.4044,150562.0
2017-10-20 12:30:00,61.11,61.11,61.09,61.1,54408.0,56.4136,56.4136,56.3952,56.4044,54408.0
2017-10-20 12:35:00,61.1,61.1,61.07,61.07,20377.0,56.4044,56.4044,56.3767,56.3767,20377.0
2017-10-20 12:40:00,61.08,61.1,61.07,61.1,11525.0,56.386,56.4044,56.3767,56.4044,11525.0
2017-10-20 12:45:00,61.09,61.1,61.09,61.09,13803.0,56.3952,56.4044,56.3952,56.3952,13803.0
2017-10-20 12:50:00,61.09,61.12,61.09,61.12,49040.0,56.3952,56.4229,56.3952,56.4229,49040.0
2017-10-20 12:55:00,61.12,61.13,61.11,61.13,28501.0,56.4229,56.4321,56.4136,56.4321,28501.0
2017-10-20 13:00:00,61.13,61.14,61.12,61.13,19346.0,56.4321,56.4413,56.4229,56.4321,19346.0
2017-10-20 13:05:00,61.13,61.14,61.12,61.14,11766.0,56.4321,56.4413,56.4229,56.4413,11766.0
2017-10-20 13:10:00,61.14,61.16,61.13,61.15,33818.0,56.4413,56.4598,56.4321,56.4506,33818.0
2017-10-20 13:15:00,61.15,61.16,61.13,61.15,16801.0,56.4506,56.4598,56.4321,56.4506,16801.0
2017-10-20 13:20:00,61.15,61.16,61.14,61.15,21075.0,56.4506,56.4598,56.4413,56.4506,21075.0
2017-10-20 13:25:00,61.15,61.15,61.13,61.15,44389.0,56.4506,56.4506,56.4321,56.4506,44389.0
2017-10-20 13:30:00,61.15,61.16,61.14,61.15,47635.0,56.4506,56.4598,56.4413,56.4506,47635.0
2017-10-20 13:35:00,61.14,61.17,61.14,61.16,77585.0,56.4413,56.469,56.4413,56.4598,77585.0
2017-10-20 13:40:00,61.17,61.17,61.15,61.17,49069.0,56.469,56.469,56.4506,56.469,49069.0
2017-10-20 13:45:00,61.16,61.16,61.15,61.15,23330.0,56.4598,56.4598,56.4506,56.4506,23330.0
2017-10-20 13:50:00,61.16,61.16,61.13,61.14,23921.0,56.4598,56.4598,56.4321,56.4413,23921.0
2017-10-20 13:55:00,61.14,61.14,61.12,61.14,61984.0,56.4413,56.4413,56.4229,56.4413,61984.0
2017-10-20 14:00:00,61.14,61.16,61.13,61.15,34949.0,56.4413,56.4598,56.4321,56.4506,34949.0
2017-10-20 14:05:00,61.15,61.16,61.14,61.15,36278.0,56.4506,56.4598,56.4413,56.4506,36278.0
2017-10-20 14:10:00,61.15,61.16,61.13,61.14,154237.0,56.4506,56.4598,56.4321,56.4413,154237.0
2017-10-20 14:15:00,61.14,61.15,61.12,61.13,47795.0,56.4413,56.4506,56.4229,56.4321,47795.0
2017-10-20 14:20:00,61.13,61.16,61.12,61.15,67227.0,56.4321,56.4598,56.4229,56.4506,67227.0
2017-10-20 14:25:00,61.15,61.16,61.13,61.15,92209.0,56.4506,56.4598,56.4321,56.4506,92209.0
2017-10-20 14:30:00,61.15,61.15,61.14,61.15,94640.0,56.4506,56.4506,56.4413,56.4506,94640.0
2017-10-20 14:35:00,61.14,61.15,61.12,61.12,19995.0,56.4413,56.4506,56.4229,56.4229,19995.0
2017-10-20 14:40:00,61.13,61.13,61.1,61.11,39597.0,56.4321,56.4321,56.4044,56.4136,39597.0
2017-10-20 14:45:00,61.11,61.12,61.1,61.11,19172.0,56.4136,56.4229,56.4044,56.4136,19172.0
2017-10-20 14:50:00,61.11,61.12,61.09,61.1,12494.0,56.4136,56.4229,56.3952,56.4044,12494.0
2017-10-20 14:55:00,61.1,61.1,61.08,61.1,28165.0,56.4044,56.4044,56.386,56.4044,28165.0
2017-10-20 15:00:00,61.1,61.1,61.07,61.07,83294.0,56.4044,56.4044,56.3767,56.3767,83294.0
2017-10-20 15:05:00,61.08,61.11,61.07,61.1,94017.0,56.386,56.4136,56.3767,56.4044,94017.0
2017-10-20 15:10:00,61.11,61.12,61.1,61.11,89524.0,56.4136,56.4229,56.4044,56.4136,89524.0
2017-10-20 15:15:00,61.11,61.12,61.1,61.11,25443.0,56.4136,56.4229,56.4044,56.4136,25443.0
2017-10-20 15:20:00,61.11,61.12,61.09,61.1,31726.0,56.4136,56.4229,56.3952,56.4044,31726.0
2017-10-20 15:25:00,61.09,61.1,61.05,61.05,36988.0,56.3952,56.4044,56.3583,56.3583,36988.0
2017-10-20 15:30:00,61.06,61.08,61.05,61.08,199177.0,56.3675,56.386,56.3583,56.386,199177.0
2017-10-20 15:35:00,61.07,61.07,61.05,61.07,42527.0,56.3767,56.3767,56.3583,56.3767,42527.0
2017-10-20 15:40:00,61.06,61.07,61.03,61.04,98640.0,56.3675,56.3767,56.3398,56.349,98640.0
2017-10-20 15:45:00,61.04,61.04,61.0,61.01,144209.0,56.349,56.349,56.3121,56.3213,144209.0
2017-10-20 15:50:00,61.01,61.05,61.0,61.0,487289.0,56.3213,56.3583,56.3121,56.3121,487289.0
2017-10-20 15:55:00,61.0,61.07,60.99,61.07,1217880.0,56.3121,56.3767,56.3029,56.3767,1217880.0
2017-10-23 09:30:00,61.2,61.25,61.15,61.19,111317.0,56.4967,56.5429,56.4506,56.4875,111317.0
2017-10-23 09:35:00,61.19,61.23,61.16,61.18,25014.0,56.4875,56.5244,56.4598,56.4783,25014.0
2017-10-23 09:40:00,61.18,61.2,61.14,61.14,51029.0,56.4783,56.4967,56.4413,56.4413,51029.0
2017-10-23 09:45:00,61.15,61.17,61.13,61.14,83485.0,56.4506,56.469,56.4321,56.4413,83485.0
2017-10-23 09:50:00,61.14,61.14,61.1,61.12,72001.0,56.4413,56.4413,56.4044,56.4229,72001.0
2017-10-23 09:55:00,61.12,61.14,61.1,61.13,16672.0,56.4229,56.4413,56.4044,56.4321,16672.0
2017-10-23 10:00:00,61.12,61.15,61.1,61.13,36762.0,56.4229,56.4506,56.4044,56.4321,36762.0
2017-10-23 10:05:00,61.12,61.12,61.01,61.02,54825.0,56.4229,56.4229,56.3213,56.3306,54825.0
2017-10-23 10:10:00,61.03,61.06,60.99,61.03,65130.0,56.3398,56.3675,56.3029,56.3398,65130.0
2017-10-23 10:15:00,61.03,61.04,60.97,61.04,69806.0,56.3398,56.349,56.2844,56.349,69806.0
2017-10-23 10:20:00,61.03,61.06,61.02,61.04,26279.0,56.3398,56.3675,56.3306,56.349,26279.0
2017-10-23 10:25:00,61.04,61.06,61.01,61.05,19192.0,56.349,56.3675,56.3213,56.3583,19192.0
2017-10-23 10:30:00,61.06,61.08,61.02,61.04,52657.0,56.3675,56.386,56.3306,56.349,52657.0
2017-10-23 10:35:00,61.04,61.05,61.02,61.05,18715.0,56.349,56.3583,56.3306,56.3583,18715.0
2017-10-23 10:40:00,61.05,61.05,61.0,61.02,36214.0,56.3583,56.3583,56.3121,56.3306,36214.0
2017-10-23 10:45:00,61.02,61.04,60.96,60.98,52279.0,56.3306,56.349,56.2752,56.2936,52279.0
2017-10-23 10:50:00,60.98,61.01,60.96,60.98,28114.0,56.2936,56.3213,56.2752,56.2936,28114.0
2017-10-23 10:55:00,60.98,61.01,60.98,60.98,34853.0,56.2936,56.3213,56.2936,56.2936,34853.0
2017-10-23 11:00:00,60.98,61.04,60.98,61.03,74122.0,56.2936,56.349,56.2936,56.3398,74122.0
2017-10-23 11:05:00,61.03,61.05,61.03,61.04,18526.0,56.3398,56.3583,56.3398,56.349,18526.0
2017-10-23 11:10:00,61.04,61.06,61.02,61.03,24759.0,56.349,56.3675,56.3306,56.3398,24759.0
2017-10-23 11:15:00,61.02,61.04,61.02,61.04,13108.0,56.3306,56.349,56.3306,56.349,13108.0
2017-10-23 11:20:00,61.04,61.06,61.03,61.05,21920.0,56.349,56.3675,56.3398,56.3583,21920.0
2017-10-23 11:25:00,61.05,61.08,61.05,61.05,15733.0,56.3583,56.386,56.3583,56.3583,15733.0
2017-10-23 11:30:00,61.04,61.06,61.03,61.05,72310.0,56.349,56.3675,56.3398,56.3583,72310.0
2017-10-23 11:35:00,61.05,61.06,61.0,61.01,95097.0,56.3583,56.3675,56.3121,56.3213,95097.0
2017-10-23 11:40:00,61.01,61.02,60.99,61.02,18557.0,56.3213,56.3306,56.3029,56.3306,18557.0
2017-10-23 11:45:00,61.02,61.02,60.99,61.01,22282.0,56.3306,56.3306,56.3029,56.3213,22282.0
2017-10-23 11:50:00,61.01,61.04,61.0,61.04,12922.0,56.3213,56.349,56.3121,56.349,12922.0
2017-10-23 11:55:00,61.04,61.05,61.02,61.03,19718.0,56.349,56.3583,56.3306,56.3398,19718.0
2017-10-23 12:00:00,61.03,61.06,61.02,61.05,50904.0,56.3398,56.3675,56.3306,56.3583,50904.0
2017-10-23 12:05:00,61.06,61.07,61.03,61.07,35620.0,56.3675,56.3767,56.3398,56.3767,35620.0
2017-10-23 12:10:00,61.07,61.09,61.06,61.08,83225.0,56.3767,56.3952,56.3675,56.386,83225.0
2017-10-23 12:15:00,61.08,61.1,61.07,61.1,18619.0,56.386,56.4044,56.3767,56.4044,18619.0
2017-10-23 12:20:00,61.1,61.14,61.08,61.13,19905.0,56.4044,56.4413,56.386,56.4321,19905.0
2017-10-23 12:25:00,61.13,61.15,61.12,61.15,16379.0,56.4321,56.4506,56.4229,56.4506,16379.0
2017-10-23 12:30:00,61.15,61.16,61.11,61.13,36546.0,56.4506,56.4598,56.4136,56.4321,36546.0
2017-10-23 12:35:00,61.12,61.14,61.11,61.12,39056.0,56.4229,56.4413,56.4136,56.4229,39056.0
2017-10-23 12:40:00,61.13,61.15,61.11,61.14,25898.0,56.4321,56.4506,56.4136,56.4413,25898.0
2017-10-23 12:45:00,61.14,61.14,61.11,61.12,18290.0,56.4413,56.4413,56.4136,56.4229,18290.0
2017-10-23 12:50:00,61.12,61.14,61.11,61.13,40970.0,56.4229,56.4413,56.4136,56.4321,40970.0
2017-10-23 12:55:00,61.13,61.15,61.12,61.15,33190.0,56.4321,56.4506,56.4229,56.4506,33190.0
2017-10-23 13:00:00,61.14,61.16,61.13,61.13,31327.0,56.4413,56.4598,56.4321,56.4321,31327.0
2017-10-23 13:05:00,61.14,61.16,61.13,61.14,67857.0,56.4413,56.4598,56.4321,56.4413,67857.0
2017-10-23 13:10:00,61.14,61.15,61.11,61.11,39749.0,56.4413,56.4506,56.4136,56.4136,39749.0
2017-10-23 13:15:00,61.11,61.12,61.1,61.12,9644.0,56.4136,56.4229,56.4044,56.4229,9644.0
2017-10-23 13:20:00,61.12,61.12,61.1,61.12,13013.0,56.4229,56.4229,56.4044,56.4229,13013.0
2017-10-23 13:25:00,61.12,61.12,61.1,61.11,10702.0,56.4229,56.4229,56.4044,56.4136,10702.0
2017-10-23 13:30:00,61.11,61.12,61.05,61.05,61755.0,56.4136,56.4229,56.3583,56.3583,61755.0
2017-10-23 13:35:00,61.04,61.05,61.02,61.05,42144.0,56.349,56.3583,56.3306,56.3583,42144.0
2017-10-23 13:40:00,61.04,61.06,61.04,61.06,16324.0,56.349,56.3675,56.349,56.3675,16324.0
2017-10-23 13:45:00,61.05,61.07,61.05,61.06,33417.0,56.3583,56.3767,56.3583,56.3675,33417.0
2017-10-23 13:50:00,61.06,61.08,61.05,61.06,63562.0,56.3675,56.386,56.3583,56.3675,63562.0
2017-10-23 13:55:00,61.07,61.07,61.05,61.06,15216.0,56.3767,56.3767,56.3583,56.3675,15216.0
2017-10-23 14:00:00,61.06,61.1,61.04,61.09,63224.0,56.3675,56.4044,56.349,56.3952,63224.0
2017-10-23 14:05:00,61.08,61.09,61.06,61.07,17587.0,56.386,56.3952,56.3675,56.3767,17587.0
2017-10-23 14:10:00,61.08,61.09,61.04,61.05,43578.0,56.386,56.3952,56.349,56.3583,43578.0
2017-10-23 14:15:00,61.05,61.05,60.99,61.0,61315.0,56.3583,56.3583,56.3029,56.3121,61315.0
2017-10-23 14:20:00,61.0,61.03,60.97,60.97,42017.0,56.3121,56.3398,56.2844,56.2844,42017.0
2017-10-23 14:25:00,60.98,61.02,60.97,61.01,55394.0,56.2936,56.3306,56.2844,56.3213,55394.0
2017-10-23 14:30:00,61.01,61.02,60.99,61.0,34732.0,56.3213,56.3306,56.3029,56.3121,34732.0
2017-10-23 14:35:00,61.0,61.01,60.99,61.01,12312.0,56.3121,56.3213,56.3029,56.3213,12312.0
2017-10-23 14:40:00,61.0,61.04,61.0,61.0,48113.0,56.3121,56.349,56.3121,56.3121,48113.0
2017-10-23 14:45:00,61.01,61.01,60.97,60.97,51769.0,56.3213,56.3213,56.2844,56.2844,51769.0
2017-10-23 14:50:00,60.97,60.99,60.94,60.98,64464.0,56.2844,56.3029,56.2567,56.2936,64464.0
2017-10-23 14:55:00,60.98,61.0,60.98,60.99,101149.0,56.2936,56.3121,56.2936,56.3029,101149.0
2017-10-23 15:00:00,60.99,60.99,60.94,60.95,44243.0,56.3029,56.3029,56.2567,56.2659,44243.0
2017-10-23 15:05:00,60.96,60.96,60.92,60.94,98643.0,56.2752,56.2752,56.2383,56.2567,98643.0
2017-10-23 15:10:00,60.93,60.94,60.89,60.9,115984.0,56.2475,56.2567,56.2106,56.2198,115984.0
2017-10-23 15:15:00,60.9,60.92,60.87,60.88,91268.0,56.2198,56.2383,56.1921,56.2013,91268.0
2017-10-23 15:20:00,60.88,60.89,60.84,60.85,169714.0,56.2013,56.2106,56.1644,56.1736,169714.0
2017-10-23 15:25:00,60.86,60.88,60.8,60.83,396863.0,56.1829,56.2013,56.1275,56.1552,396863.0
2017-10-23 15:30:00,60.83,60.86,60.8,60.8,78351.0,56.1552,56.1829,56.1275,56.1275,78351.0
2017-10-23 15:35:00,60.81,60.83,60.74,60.77,104798.0,56.1367,56.1552,56.0721,56.0998,104798.0
2017-10-23 15:40:00,60.77,60.8,60.74,60.8,188893.0,56.0998,56.1275,56.0721,56.1275,188893.0
2017-10-23 15:45:00,60.8,60.85,60.79,60.82,169533.0,56.1275,56.1736,56.1182,56.1459,169533.0
2017-10-23 15:50:00,60.82,60.82,60.74,60.78,359038.0,56.1459,56.1459,56.0721,56.109,359038.0
2017-10-23 15:55:00,60.78,60.83,60.76,60.81,1175660.0,56.109,56.1552,56.0905,56.1367,1175660.0
2017-10-24 09:30:00,60.93,60.95,60.85,60.94,157597.0,56.2475,56.2659,56.1736,56.2567,157597.0
2017-10-24 09:35:00,60.95,60.95,60.79,60.81,136105.0,56.2659,56.2659,56.1182,56.1367,136105.0
2017-10-24 09:40:00,60.81,60.84,60.73,60.78,142816.0,56.1367,56.1644,56.0629,56.109,142816.0
2017-10-24 09:45:00,60.78,60.85,60.77,60.78,118484.0,56.109,56.1736,56.0998,56.109,118484.0
2017-10-24 09:50:00,60.77,60.86,60.77,60.8,69583.0,56.0998,56.1829,56.0998,56.1275,69583.0
2017-10-24 09:55:00,60.81,60.84,60.79,60.81,122888.0,56.1367,56.1644,56.1182,56.1367,122888.0
2017-10-24 10:00:00,60.81,60.89,60.8,60.88,151164.0,56.1367,56.2106,56.1275,56.2013,151164.0
2017-10-24 10:05:00,60.88,60.96,60.88,60.93,107784.0,56.2013,56.2752,56.2013,56.2475,107784.0
2017-10-24 10:10:00,60.94,60.95,60.9,60.91,99422.0,56.2567,56.2659,56.2198,56.229,99422.0
2017-10-24 10:15:00,60.92,60.94,60.88,60.92,69213.0,56.2383,56.2567,56.2013,56.2383,69213.0
2017-10-24 10:20:00,60.93,60.94,60.9,60.92,52144.0,56.2475,56.2567,56.2198,56.2383,52144.0
2017-10-24 10:25:00,60.92,60.97,60.92,60.95,136438.0,56.2383,56.2844,56.2383,56.2659,136438.0
2017-10-24 10:30:00,60.95,60.97,60.94,60.96,240719.0,56.2659,56.2844,56.2567,56.2752,240719.0
2017-10-24 10:35:00,60.97,60.98,60.95,60.98,143788.0,56.2844,56.2936,56.2659,56.2936,143788.0
2017-10-24 10:40:00,60.98,61.01,60.96,60.97,92515.0,56.2936,56.3213,56.2752,56.2844,92515.0
2017-10-24 10:45:00,60.97,60.98,60.94,60.95,93534.0,56.2844,56.2936,56.2567,56.2659,93534.0
2017-10-24 10:50:00,60.96,60.99,60.96,60.97,74820.0,56.2752,56.3029,56.2752,56.2844,74820.0
2017-10-24 10:55:00,60.98,60.99,60.96,60.97,48360.0,56.2936,56.3029,56.2752,56.2844,48360.0
2017-10-24 11:00:00,60.97,61.02,60.96,61.02,84694.0,56.2844,56.3306,56.2752,56.3306,84694.0
2017-10-24 11:05:00,61.02,61.04,61.0,61.0,75782.0,56.3306,56.349,56.3121,56.3121,75782.0
2017-10-24 11:10:00,61.01,61.03,61.0,61.01,57157.0,56.3213,56.3398,56.3121,56.3213,57157.0
2017-10-24 11:15:00,61.0,61.02,60.98,60.99,62407.0,56.3121,56.3306,56.2936,56.3029,62407.0
2017-10-24 11:20:00,60.99,61.01,60.98,61.0,96458.0,56.3029,56.3213,56.2936,56.3121,96458.0
2017-10-24 11:25:00,61.0,61.02,60.99,61.01,258443.0,56.3121,56.3306,56.3029,56.3213,258443.0
2017-10-24 11:30:00,61.01,61.03,60.99,60.99,89368.0,56.3213,56.3398,56.3029,56.3029,89368.0
2017-10-24 11:35:00,60.99,61.01,60.99,61.0,28826.0,56.3029,56.3213,56.3029,56.3121,28826.0
2017-10-24 11:40:00,61.0,61.06,61.0,61.05,103226.0,56.3121,56.3675,56.3121,56.3583,103226.0
2017-10-24 11:45:00,61.06,61.07,61.04,61.04,96492.0,56.3675,56.3767,56.349,56.349,96492.0
2017-10-24 11:50:00,61.04,61.06,61.03,61.05,68613.0,56.349,56.3675,56.3398,56.3583,68613.0
2017-10-24 11:55:00,61.05,61.06,61.03,61.04,39207.0,56.3583,56.3675,56.3398,56.349,39207.0
2017-10-24 12:00:00,61.03,61.05,61.02,61.02,20517.0,56.3398,56.3583,56.3306,56.3306,20517.0
2017-10-24 12:05:00,61.03,61.03,61.0,61.01,32920.0,56.3398,56.3398,56.3121,56.3213,32920.0
2017-10-24 12:10:00,61.01,61.03,61.0,61.01,45362.0,56.3213,56.3398,56.3121,56.3213,45362.0
2017-10-24 12:15:00,61.01,61.03,61.0,61.01,19455.0,56.3213,56.3398,56.3121,56.3213,19455.0
2017-10-24 12:20:00,61.01,61.03,61.0,61.03,52199.0,56.3213,56.3398,56.3121,56.3398,52199.0
2017-10-24 12:25:00,61.02,61.04,61.01,61.03,15510.0,56.3306,56.349,56.3213,56.3398,15510.0
2017-10-24 12:30:00,61.03,61.05,61.02,61.03,55117.0,56.3398,56.3583,56.3306,56.3398,55117.0
2017-10-24 12:35:00,61.03,61.04,61.02,61.03,52541.0,56.3398,56.349,56.3306,56.3398,52541.0
2017-10-24 12:40:00,61.03,61.05,61.02,61.02,26064.0,56.3398,56.3583,56.3306,56.3306,26064.0
2017-10-24 12:45:00,61.02,61.04,61.02,61.02,40227.0,56.3306,56.349,56.3306,56.3306,40227.0
2017-10-24 12:50:00,61.03,61.04,61.02,61.02,13132.0,56.3398,56.349,56.3306,56.3306,13132.0
2017-10-24 12:55:00,61.02,61.03,61.0,61.0,29271.0,56.3306,56.3398,56.3121,56.3121,29271.0
2017-10-24 13:00:00,61.01,61.01,60.98,60.99,23060.0,56.3213,56.3213,56.2936,56.3029,23060.0
2017-10-24 13:05:00,60.99,61.0,60.98,60.98,22703.0,56.3029,56.3121,56.2936,56.2936,22703.0
2017-10-24 13:10:00,60.98,61.0,60.97,61.0,23607.0,56.2936,56.3121,56.2844,56.3121,23607.0
2017-10-24 13:15:00,60.99,61.01,60.99,61.01,33640.0,56.3029,56.3213,56.3029,56.3213,33640.0
2017-10-24 13:20:00,61.0,61.03,61.0,61.0,33096.0,56.3121,56.3398,56.3121,56.3121,33096.0
2017-10-24 13:25:00,61.0,61.03,61.0,61.0,437238.0,56.3121,56.3398,56.3121,56.3121,437238.0
2017-10-24 13:30:00,61.0,61.03,60.99,61.01,97055.0,56.3121,56.3398,56.3029,56.3213,97055.0
2017-10-24 13:35:00,61.01,61.07,61.0,61.07,462919.0,56.3213,56.3767,56.3121,56.3767,462919.0
2017-10-24 13:40:00,61.07,61.07,61.04,61.04,20700.0,56.3767,56.3767,56.349,56.349,20700.0
2017-10-24 13:45:00,61.04,61.05,61.03,61.04,20577.0,56.349,56.3583,56.3398,56.349,20577.0
2017-10-24 13:50:00,61.03,61.04,61.01,61.02,100170.0,56.3398,56.349,56.3213,56.3306,100170.0
2017-10-24 13:55:00,61.02,61.03,61.01,61.02,44244.0,56.3306,56.3398,56.3213,56.3306,44244.0
2017-10-24 14:00:00,61.02,61.03,61.0,61.01,36821.0,56.3306,56.3398,56.3121,56.3213,36821.0
2017-10-24 14:05:00,61.01,61.03,61.0,61.02,34701.0,56.3213,56.3398,56.3121,56.3306,34701.0
2017-10-24 14:10:00,61.02,61.04,61.01,61.04,26661.0,56.3306,56.349,56.3213,56.349,26661.0
2017-10-24 14:15:00,61.04,61.06,61.03,61.04,37805.0,56.349,56.3675,56.3398,56.349,37805.0
2017-10-24 14:20:00,61.05,61.08,61.04,61.06,28374.0,56.3583,56.386,56.349,56.3675,28374.0
2017-10-24 14:25:00,61.06,61.07,61.03,61.03,18162.0,56.3675,56.3767,56.3398,56.3398,18162.0
2017-10-24 14:30:00,61.04,61.06,61.02,61.02,172768.0,56.349,56.3675,56.3306,56.3306,172768.0
2017-10-24 14:35:00,61.02,61.04,61.01,61.02,43203.0,56.3306,56.349,56.3213,56.3306,43203.0
2017-10-24 14:40:00,61.02,61.03,61.01,61.02,24194.0,56.3306,56.3398,56.3213,56.3306,24194.0
2017-10-24 14:45:00,61.02,61.04,61.01,61.04,30290.0,56.3306,56.349,56.3213,56.349,30290.0
2017-10-24 14:50:00,61.04,61.04,60.96,60.98,40480.0,56.349,56.349,56.2752,56.2936,40480.0
2017-10-24 14:55:00,60.98,61.0,60.96,60.97,15054.0,56.2936,56.3121,56.2752,56.2844,15054.0
2017-10-24 15:00:00,60.98,61.0,60.97,61.0,25875.0,56.2936,56.3121,56.2844,56.3121,25875.0
2017-10-24 15:05:00,61.0,61.0,60.89,60.92,451509.0,56.3121,56.3121,56.2106,56.2383,451509.0
2017-10-24 15:10:00,60.92,60.95,60.92,60.93,126725.0,56.2383,56.2659,56.2383,56.2475,126725.0
2017-10-24 15:15:00,60.93,60.97,60.92,60.95,47363.0,56.2475,56.2844,56.2383,56.2659,47363.0
2017-10-24 15:20:00,60.95,60.98,60.94,60.98,92473.0,56.2659,56.2936,56.2567,56.2936,92473.0
2017-10-24 15:25:00,60.97,60.98,60.93,60.94,115197.0,56.2844,56.2936,56.2475,56.2567,115197.0
2017-10-24 15:30:00,60.95,60.98,60.94,60.98,90246.0,56.2659,56.2936,56.2567,56.2936,90246.0
2017-10-24 15:35:00,60.98,60.99,60.96,60.97,66977.0,56.2936,56.3029,56.2752,56.2844,66977.0
2017-10-24 15:40:00,60.96,60.98,60.93,60.94,109759.0,56.2752,56.2936,56.2475,56.2567,109759.0
2017-10-24 15:45:00,60.93,60.94,60.9,60.91,157397.0,56.2475,56.2567,56.2198,56.229,157397.0
2017-10-24 15:50:00,60.9,60.96,60.9,60.95,394879.0,56.2198,56.2752,56.2198,56.2659,394879.0
2017-10-24 15:55:00,60.95,60.99,60.92,60.98,545746.0,56.2659,56.3029,56.2383,56.2936,545746.0
2017-10-25 09:30:00,60.84,60.88,60.82,60.87,142831.0,56.1644,56.2013,56.1459,56.1921,142831.0
2017-10-25 09:35:00,60.87,60.96,60.87,60.95,115970.0,56.1921,56.2752,56.1921,56.2659,115970.0
2017-10-25 09:40:00,60.95,61.02,60.94,60.98,270092.0,56.2659,56.3306,56.2567,56.2936,270092.0
2017-10-25 09:45:00,60.98,60.99,60.92,60.93,109820.0,56.2936,56.3029,56.2383,56.2475,109820.0
2017-10-25 09:50:00,60.93,60.94,60.82,60.82,123226.0,56.2475,56.2567,56.1459,56.1459,123226.0
2017-10-25 09:55:00,60.81,60.87,60.8,60.84,68599.0,56.1367,56.1921,56.1275,56.1644,68599.0
2017-10-25 10:00:00,60.84,60.92,60.83,60.91,123124.0,56.1644,56.2383,56.1552,56.229,123124.0
2017-10-25 10:05:00,60.91,60.92,60.88,60.91,44572.0,56.229,56.2383,56.2013,56.229,44572.0
2017-10-25 10:10:00,60.92,60.94,60.9,60.9,32655.0,56.2383,56.2567,56.2198,56.2198,32655.0
2017-10-25 10:15:00,60.91,60.91,60.82,60.83,64796.0,56.229,56.229,56.1459,56.1552,64796.0
2017-10-25 10:20:00,60.84,60.91,60.82,60.89,53196.0,56.1644,56.229,56.1459,56.2106,53196.0
2017-10-25 10:25:00,60.89,60.94,60.88,60.93,36633.0,56.2106,56.2567,56.2013,56.2475,36633.0
2017-10-25 10:30:00,60.93,60.96,60.92,60.95,30009.0,56.2475,56.2752,56.2383,56.2659,30009.0
2017-10-25 10:35:00,60.95,60.96,60.88,60.89,67418.0,56.2659,56.2752,56.2013,56.2106,67418.0
2017-10-25 10:40:00,60.9,60.93,60.8,60.82,54934.0,56.2198,56.2475,56.1275,56.1459,54934.0
2017-10-25 10:45:00,60.82,60.83,60.76,60.83,90604.0,56.1459,56.1552,56.0905,56.1552,90604.0
2017-10-25 10:50:00,60.82,60.86,60.81,60.86,92790.0,56.1459,56.1829,56.1367,56.1829,92790.0
2017-10-25 10:55:00,60.86,60.88,60.84,60.86,48665.0,56.1829,56.2013,56.1644,56.1829,48665.0
2017-10-25 11:00:00,60.85,60.85,60.68,60.69,148859.0,56.1736,56.1736,56.0167,56.0259,148859.0
2017-10-25 11:05:00,60.69,60.71,60.56,60.58,184485.0,56.0259,56.0444,55.9059,55.9244,184485.0
2017-10-25 11:10:00,60.58,60.63,60.51,60.52,282720.0,55.9244,55.9705,55.8598,55.869,282720.0
2017-10-25 11:15:00,60.53,60.53,60.41,60.42,348444.0,55.8782,55.8782,55.7674,55.7767,348444.0
2017-10-25 11:20:00,60.42,60.49,60.39,60.48,62427.0,55.7767,55.8413,55.749,55.8321,62427.0
2017-10-25 11:25:00,60.47,60.53,60.46,60.53,69185.0,55.8228,55.8782,55.8136,55.8782,69185.0
2017-10-25 11:30:00,60.52,60.61,60.52,60.6,164805.0,55.869,55.9521,55.869,55.9428,164805.0
2017-10-25 11:35:00,60.6,60.64,60.58,60.63,125583.0,55.9428,55.9798,55.9244,55.9705,125583.0
2017-10-25 11:40:00,60.63,60.63,60.56,60.58,95663.0,55.9705,55.9705,55.9059,55.9244,95663.0
2017-10-25 11:45:00,60.58,60.59,60.55,60.56,66472.0,55.9244,55.9336,55.8967,55.9059,66472.0
2017-10-25 11:50:00,60.56,60.56,60.48,60.52,88081.0,55.9059,55.9059,55.8321,55.869,88081.0
2017-10-25 11:55:00,60.52,60.52,60.45,60.51,69471.0,55.869,55.869,55.8044,55.8598,69471.0
2017-10-25 12:00:00,60.51,60.54,60.46,60.51,73222.0,55.8598,55.8875,55.8136,55.8598,73222.0
2017-10-25 12:05:00,60.51,60.58,60.48,60.55,44704.0,55.8598,55.9244,55.8321,55.8967,44704.0
2017-10-25 12:10:00,60.55,60.55,60.46,60.49,119161.0,55.8967,55.8967,55.8136,55.8413,119161.0
2017-10-25 12:15:00,60.49,60.49,60.38,60.39,79001.0,55.8413,55.8413,55.7398,55.749,79001.0
2017-10-25 12:20:00,60.38,60.4,60.29,60.31,98315.0,55.7398,55.7582,55.6567,55.6751,98315.0
2017-10-25 12:25:00,60.31,60.36,60.27,60.28,209564.0,55.6751,55.7213,55.6382,55.6474,209564.0
2017-10-25 12:30:00,60.28,60.33,60.25,60.3,99874.0,55.6474,55.6936,55.6197,55.6659,99874.0
2017-10-25 12:35:00,60.3,60.37,60.28,60.34,54941.0,55.6659,55.7305,55.6474,55.7028,54941.0
2017-10-25 12:40:00,60.34,60.43,60.34,60.43,30640.0,55.7028,55.7859,55.7028,55.7859,30640.0
2017-10-25 12:45:00,60.42,60.45,60.42,60.43,91242.0,55.7767,55.8044,55.7767,55.7859,91242.0
2017-10-25 12:50:00,60.44,60.51,60.43,60.51,57236.0,55.7951,55.8598,55.7859,55.8598,57236.0
2017-10-25 12:55:00,60.5,60.53,60.49,60.5,114920.0,55.8505,55.8782,55.8413,55.8505,114920.0
2017-10-25 13:00:00,60.5,60.51,60.46,60.47,68866.0,55.8505,55.8598,55.8136,55.8228,68866.0
2017-10-25 13:05:00,60.47,60.53,60.45,60.5,66589.0,55.8228,55.8782,55.8044,55.8505,66589.0
2017-10-25 13:10:00,60.51,60.58,60.5,60.57,71447.0,55.8598,55.9244,55.8505,55.9151,71447.0
2017-10-25 13:15:00,60.57,60.57,60.54,60.54,45787.0,55.9151,55.9151,55.8875,55.8875,45787.0
2017-10-25 13:20:00,60.55,60.57,60.5,60.51,43911.0,55.8967,55.9151,55.8505,55.8598,43911.0
2017-10-25 13:25:00,60.52,60.54,60.48,60.5,32214.0,55.869,55.8875,55.8321,55.8505,32214.0
2017-10-25 13:30:00,60.5,60.56,60.49,60.54,58031.0,55.8505,55.9059,55.8413,55.8875,58031.0
2017-10-25 13:35:00,60.54,60.59,60.52,60.56,43929.0,55.8875,55.9336,55.869,55.9059,43929.0
2017-10-25 13:40:00,60.57,60.6,60.56,60.58,32412.0,55.9151,55.9428,55.9059,55.9244,32412.0
2017-10-25 13:45:00,60.59,60.62,60.58,60.6,46545.0,55.9336,55.9613,55.9244,55.9428,46545.0
2017-10-25 13:50:00,60.6,60.61,60.57,60.58,59632.0,55.9428,55.9521,55.9151,55.9244,59632.0
2017-10-25 13:55:00,60.58,60.61,60.58,60.6,40182.0,55.9244,55.9521,55.9244,55.9428,40182.0
2017-10-25 14:00:00,60.6,60.63,60.58,60.63,45439.0,55.9428,55.9705,55.9244,55.9705,45439.0
2017-10-25 14:05:00,60.63,60.66,60.61,60.64,57621.0,55.9705,55.9982,55.9521,55.9798,57621.0
2017-10-25 14:10:00,60.64,60.65,60.61,60.63,80478.0,55.9798,55.989,55.9521,55.9705,80478.0
2017-10-25 14:15:00,60.64,60.67,60.62,60.65,74882.0,55.9798,56.0075,55.9613,55.989,74882.0
2017-10-25 14:20:00,60.66,60.69,60.64,60.69,36757.0,55.9982,56.0259,55.9798,56.0259,36757.0
2017-10-25 14:25:00,60.69,60.71,60.68,60.68,53219.0,56.0259,56.0444,56.0167,56.0167,53219.0
2017-10-25 14:30:00,60.69,60.69,60.63,60.64,128211.0,56.0259,56.0259,55.9705,55.9798,128211.0
2017-10-25 14:35:00,60.64,60.65,60.61,60.61,96868.0,55.9798,55.989,55.9521,55.9521,96868.0
2017-10-25 14:40:00,60.61,60.62,60.58,60.59,113699.0,55.9521,55.9613,55.9244,55.9336,113699.0
2017-10-25 14:45:00,60.59,60.6,60.57,60.6,83858.0,55.9336,55.9428,55.9151,55.9428,83858.0
2017-10-25 14:50:00,60.61,60.62,60.58,60.62,79109.0,55.9521,55.9613,55.9244,55.9613,79109.0
2017-10-25 14:55:00,60.61,60.64,60.61,60.64,73710.0,55.9521,55.9798,55.9521,55.9798,73710.0
2017-10-25 15:00:00,60.63,60.64,60.59,60.62,81971.0,55.9705,55.9798,55.9336,55.9613,81971.0
2017-10-25 15:05:00,60.62,60.69,60.62,60.65,126452.0,55.9613,56.0259,55.9613,55.989,126452.0
2017-10-25 15:10:00,60.66,60.67,60.64,60.67,52929.0,55.9982,56.0075,55.9798,56.0075,52929.0
2017-10-25 15:15:00,60.66,60.68,60.65,60.67,49897.0,55.9982,56.0167,55.989,56.0075,49897.0
2017-10-25 15:20:00,60.67,60.7,60.66,60.68,95796.0,56.0075,56.0352,55.9982,56.0167,95796.0
2017-10-25 15:25:00,60.68,60.73,60.68,60.73,162177.0,56.0167,56.0629,56.0167,56.0629,162177.0
2017-10-25 15:30:00,60.73,60.73,60.7,60.71,143787.0,56.0629,56.0629,56.0352,56.0444,143787.0
2017-10-25 15:35:00,60.7,60.72,60.68,60.69,170683.0,56.0352,56.0536,56.0167,56.0259,170683.0
2017-10-25 15:40:00,60.69,60.69,60.64,60.64,116824.0,56.0259,56.0259,55.9798,55.9798,116824.0
2017-10-25 15:45:00,60.64,60.65,60.59,60.59,139371.0,55.9798,55.989,55.9336,55.9336,139371.0
2017-10-25 15:50:00,60.6,60.69,60.58,60.67,570527.0,55.9428,56.0259,55.9244,56.0075,570527.0
2017-10-25 15:55:00,60.67,60.7,60.64,60.67,948694.0,56.0075,56.0352,55.9798,56.0075,948694.0
2017-10-26 09:30:00,61.0,61.15,61.0,61.15,265839.0,56.3121,56.4506,56.3121,56.4506,265839.0
2017-10-26 09:35:00,61.15,61.16,61.0,61.05,285017.0,56.4506,56.4598,56.3121,56.3583,285017.0
2017-10-26 09:40:00,61.05,61.09,61.01,61.06,229400.0,56.3583,56.3952,56.3213,56.3675,229400.0
2017-10-26 09:45:00,61.05,61.06,60.99,61.02,204077.0,56.3583,56.3675,56.3029,56.3306,204077.0
2017-10-26 09:50:00,61.02,61.09,60.99,61.04,468016.0,56.3306,56.3952,56.3029,56.349,468016.0
2017-10-26 09:55:00,61.05,61.06,61.01,61.01,174769.0,56.3583,56.3675,56.3213,56.3213,174769.0
2017-10-26 10:00:00,61.01,61.02,60.97,61.0,168488.0,56.3213,56.3306,56.2844,56.3121,168488.0
2017-10-26 10:05:00,61.0,61.01,60.91,60.92,184886.0,56.3121,56.3213,56.229,56.2383,184886.0
2017-10-26 10:10:00,60.91,60.94,60.86,60.87,342179.0,56.229,56.2567,56.1829,56.1921,342179.0
2017-10-26 10:15:00,60.87,60.92,60.85,60.89,132316.0,56.1921,56.2383,56.1736,56.2106,132316.0
2017-10-26 10:20:00,60.9,60.94,60.89,60.94,179894.0,56.2198,56.2567,56.2106,56.2567,179894.0
2017-10-26 10:25:00,60.95,61.0,60.95,60.98,142672.0,56.2659,56.3121,56.2659,56.2936,142672.0
2017-10-26 10:30:00,60.98,61.0,60.95,60.99,128785.0,56.2936,56.3121,56.2659,56.3029,128785.0
2017-10-26 10:35:00,61.0,61.09,60.98,61.08,97850.0,56.3121,56.3952,56.2936,56.386,97850.0
2017-10-26 10:40:00,61.09,61.09,61.02,61.05,138004.0,56.3952,56.3952,56.3306,56.3583,138004.0
2017-10-26 10:45:00,61.05,61.1,61.04,61.07,182504.0,56.3583,56.4044,56.349,56.3767,182504.0
2017-10-26 10:50:00,61.08,61.1,61.07,61.09,119534.0,56.386,56.4044,56.3767,56.3952,119534.0
2017-10-26 10:55:00,61.09,61.11,61.05,61.05,59204.0,56.3952,56.4136,56.3583,56.3583,59204.0
2017-10-26 11:00:00,61.05,61.11,61.03,61.05,225351.0,56.3583,56.4136,56.3398,56.3583,225351.0
2017-10-26 11:05:00,61.05,61.07,61.03,61.06,38791.0,56.3583,56.3767,56.3398,56.3675,38791.0
2017-10-26 11:10:00,61.07,61.07,61.04,61.04,37768.0,56.3767,56.3767,56.349,56.349,37768.0
2017-10-26 11:15:00,61.04,61.04,60.92,60.95,156309.0,56.349,56.349,56.2383,56.2659,156309.0
2017-10-26 11:20:00,60.95,60.98,60.94,60.97,145561.0,56.2659,56.2936,56.2567,56.2844,145561.0
2017-10-26 11:25:00,60.97,60.99,60.95,60.97,45612.0,56.2844,56.3029,56.2659,56.2844,45612.0
2017-10-26 11:30:00,60.96,60.96,60.93,60.95,65410.0,56.2752,56.2752,56.2475,56.2659,65410.0
2017-10-26 11:35:00,60.95,60.99,60.94,60.96,32865.0,56.2659,56.3029,56.2567,56.2752,32865.0
2017-10-26 11:40:00,60.96,60.96,60.92,60.94,42233.0,56.2752,56.2752,56.2383,56.2567,42233.0
2017-10-26 11:45:00,60.93,60.97,60.92,60.96,52614.0,56.2475,56.2844,56.2383,56.2752,52614.0
2017-10-26 11:50:00,60.95,60.97,60.94,60.97,47504.0,56.2659,56.2844,56.2567,56.2844,47504.0
2017-10-26 11:55:00,60.96,60.99,60.94,60.97,94253.0,56.2752,56.3029,56.2567,56.2844,94253.0
2017-10-26 12:00:00,60.98,61.0,60.97,61.0,51932.0,56.2936,56.3121,56.2844,56.3121,51932.0
2017-10-26 12:05:00,61.0,61.03,60.98,61.03,38091.0,56.3121,56.3398,56.2936,56.3398,38091.0
2017-10-26 12:10:00,61.03,61.05,61.01,61.03,47690.0,56.3398,56.3583,56.3213,56.3398,47690.0
2017-10-26 12:15:00,61.02,61.03,61.0,61.01,52621.0,56.3306,56.3398,56.3121,56.3213,52621.0
2017-10-26 12:20:00,61.01,61.03,61.0,61.01,43747.0,56.3213,56.3398,56.3121,56.3213,43747.0
2017-10-26 12:25:00,61.01,61.02,60.99,61.02,55034.0,56.3213,56.3306,56.3029,56.3306,55034.0
2017-10-26 12:30:00,61.01,61.02,60.93,60.94,124577.0,56.3213,56.3306,56.2475,56.2567,124577.0
2017-10-26 12:35:00,60.95,60.97,60.91,60.95,46000.0,56.2659,56.2844,56.229,56.2659,46000.0
2017-10-26 12:40:00,60.95,60.96,60.93,60.95,61202.0,56.2659,56.2752,56.2475,56.2659,61202.0
2017-10-26 12:45:00,60.96,60.98,60.94,60.97,55184.0,56.2752,56.2936,56.2567,56.2844,55184.0
2017-10-26 12:50:00,60.97,60.99,60.97,60.97,36779.0,56.2844,56.3029,56.2844,56.2844,36779.0
2017-10-26 12:55:00,60.96,60.98,60.95,60.96,15586.0,56.2752,56.2936,56.2659,56.2752,15586.0
2017-10-26 13:00:00,60.96,60.97,60.93,60.97,22864.0,56.2752,56.2844,56.2475,56.2844,22864.0
2017-10-26 13:05:00,60.98,61.0,60.96,60.97,57253.0,56.2936,56.3121,56.2752,56.2844,57253.0
2017-10-26 13:10:00,60.98,60.99,60.97,60.99,31983.0,56.2936,56.3029,56.2844,56.3029,31983.0
2017-10-26 13:15:00,60.98,61.02,60.97,61.01,83818.0,56.2936,56.3306,56.2844,56.3213,83818.0
2017-10-26 13:20:00,61.0,61.02,60.98,61.01,76880.0,56.3121,56.3306,56.2936,56.3213,76880.0
2017-10-26 13:25:00,61.0,61.01,60.97,60.98,35156.0,56.3121,56.3213,56.2844,56.2936,35156.0
2017-10-26 13:30:00,60.98,60.99,60.95,60.96,29688.0,56.2936,56.3029,56.2659,56.2752,29688.0
2017-10-26 13:35:00,60.96,60.99,60.96,60.97,25351.0,56.2752,56.3029,56.2752,56.2844,25351.0
2017-10-26 13:40:00,60.98,60.99,60.96,60.97,15136.0,56.2936,56.3029,56.2752,56.2844,15136.0
2017-10-26 13:45:00,60.97,60.98,60.91,60.92,22493.0,56.2844,56.2936,56.229,56.2383,22493.0
2017-10-26 13:50:00,60.92,60.93,60.9,60.93,61459.0,56.2383,56.2475,56.2198,56.2475,61459.0
2017-10-26 13:55:00,60.93,60.96,60.92,60.96,69740.0,56.2475,56.2752,56.2383,56.2752,69740.0
2017-10-26 14:00:00,60.96,60.97,60.95,60.96,79503.0,56.2752,56.2844,56.2659,56.2752,79503.0
2017-10-26 14:05:00,60.97,61.0,60.96,60.99,47872.0,56.2844,56.3121,56.2752,56.3029,47872.0
2017-10-26 14:10:00,61.0,61.03,60.99,61.01,76580.0,56.3121,56.3398,56.3029,56.3213,76580.0
2017-10-26 14:15:00,61.01,61.03,61.0,61.01,24183.0,56.3213,56.3398,56.3121,56.3213,24183.0
2017-10-26 14:20:00,61.0,61.02,60.98,61.01,38011.0,56.3121,56.3306,56.2936,56.3213,38011.0
2017-10-26 14:25:00,61.01,61.03,61.01,61.01,37173.0,56.3213,56.3398,56.3213,56.3213,37173.0
2017-10-26 14:30:00,61.01,61.04,61.01,61.04,55737.0,56.3213,56.349,56.3213,56.349,55737.0
2017-10-26 14:35:00,61.04,61.05,61.02,61.03,74618.0,56.349,56.3583,56.3306,56.3398,74618.0
2017-10-26 14:40:00,61.04,61.07,61.03,61.05,68254.0,56.349,56.3767,56.3398,56.3583,68254.0
2017-10-26 14:45:00,61.06,61.06,61.04,61.05,85810.0,56.3675,56.3675,56.349,56.3583,85810.0
2017-10-26 14:50:00,61.04,61.05,61.01,61.03,81698.0,56.349,56.3583,56.3213,56.3398,81698.0
2017-10-26 14:55:00,61.04,61.05,61.02,61.02,43331.0,56.349,56.3583,56.3306,56.3306,43331.0
2017-10-26 15:00:00,61.03,61.04,61.02,61.04,51154.0,56.3398,56.349,56.3306,56.349,51154.0
2017-10-26 15:05:00,61.04,61.04,60.99,61.01,99016.0,56.349,56.349,56.3029,56.3213,99016.0
2017-10-26 15:10:00,61.01,61.04,61.0,61.02,84346.0,56.3213,56.349,56.3121,56.3306,84346.0
2017-10-26 15:15:00,61.03,61.03,60.99,61.0,108319.0,56.3398,56.3398,56.3029,56.3121,108319.0
2017-10-26 15:20:00,61.01,61.03,60.99,61.0,88009.0,56.3213,56.3398,56.3029,56.3121,88009.0
2017-10-26 15:25:00,61.0,61.04,60.99,61.03,89291.0,56.3121,56.349,56.3029,56.3398,89291.0
2017-10-26 15:30:00,61.02,61.05,61.01,61.01,91737.0,56.3306,56.3583,56.3213,56.3213,91737.0
2017-10-26 15:35:00,61.02,61.02,60.99,61.02,97857.0,56.3306,56.3306,56.3029,56.3306,97857.0
2017-10-26 15:40:00,61.02,61.04,61.01,61.02,96114.0,56.3306,56.349,56.3213,56.3306,96114.0
2017-10-26 15:45:00,61.02,61.04,60.99,61.01,142391.0,56.3306,56.349,56.3029,56.3213,142391.0
2017-10-26 15:50:00,61.0,61.0,60.95,60.98,240125.0,56.3121,56.3121,56.2659,56.2936,240125.0
2017-10-26 15:55:00,60.97,60.98,60.88,60.89,1180132.0,56.2844,56.2936,56.2013,56.2106,1180132.0
2017-10-27 09:30:00,61.88,62.0,61.88,61.94,961881.0,57.1245,57.2353,57.1245,57.1799,961881.0
2017-10-27 09:35:00,61.94,61.97,61.88,61.92,450989.0,57.1799,57.2076,57.1245,57.1614,450989.0
2017-10-27 09:40:00,61.93,62.06,61.92,62.05,318376.0,57.1706,57.2906,57.1614,57.2814,318376.0
2017-10-27 09:45:00,62.06,62.14,62.06,62.11,514285.0,57.2906,57.3645,57.2906,57.3368,514285.0
2017-10-27 09:50:00,62.11,62.25,62.09,62.2,431640.0,57.3368,57.466,57.3183,57.4199,431640.0
2017-10-27 09:55:00,62.2,62.22,62.14,62.17,347874.0,57.4199,57.4383,57.3645,57.3922,347874.0
2017-10-27 10:00:00,62.17,62.3,62.15,62.29,339182.0,57.3922,57.5122,57.3737,57.503,339182.0
2017-10-27 10:05:00,62.28,62.32,62.26,62.28,202731.0,57.4937,57.5307,57.4753,57.4937,202731.0
2017-10-27 10:10:00,62.28,62.36,62.27,62.34,241348.0,57.4937,57.5676,57.4845,57.5491,241348.0
2017-10-27 10:15:00,62.34,62.43,62.34,62.42,303778.0,57.5491,57.6322,57.5491,57.623,303778.0
2017-10-27 10:20:00,62.42,62.45,62.34,62.37,247644.0,57.623,57.6507,57.5491,57.5768,247644.0
2017-10-27 10:25:00,62.37,62.39,62.29,62.29,140890.0,57.5768,57.5953,57.503,57.503,140890.0
2017-10-27 10:30:00,62.29,62.33,62.27,62.32,145368.0,57.503,57.5399,57.4845,57.5307,145368.0
2017-10-27 10:35:00,62.33,62.33,62.25,62.26,69400.0,57.5399,57.5399,57.466,57.4753,69400.0
2017-10-27 10:40:00,62.25,62.29,62.25,62.27,80083.0,57.466,57.503,57.466,57.4845,80083.0
2017-10-27 10:45:00,62.27,62.27,62.22,62.22,149507.0,57.4845,57.4845,57.4383,57.4383,149507.0
2017-10-27 10:50:00,62.23,62.25,62.19,62.22,63523.0,57.4476,57.466,57.4107,57.4383,63523.0
2017-10-27 10:55:00,62.22,62.24,62.17,62.17,107959.0,57.4383,57.4568,57.3922,57.3922,107959.0
2017-10-27 11:00:00,62.16,62.22,62.16,62.21,187325.0,57.383,57.4383,57.383,57.4291,187325.0
2017-10-27 11:05:00,62.21,62.27,62.19,62.27,91077.0,57.4291,57.4845,57.4107,57.4845,91077.0
2017-10-27 11:10:00,62.28,62.28,62.24,62.26,71176.0,57.4937,57.4937,57.4568,57.4753,71176.0
2017-10-27 11:15:00,62.25,62.29,62.24,62.25,66853.0,57.466,57.503,57.4568,57.466,66853.0
2017-10-27 11:20:00,62.25,62.26,62.23,62.25,48049.0,57.466,57.4753,57.4476,57.466,48049.0
2017-10-27 11:25:00,62.24,62.35,62.22,62.33,116742.0,57.4568,57.5584,57.4383,57.5399,116742.0
2017-10-27 11:30:00,62.34,62.39,62.33,62.36,61577.0,57.5491,57.5953,57.5399,57.5676,61577.0
2017-10-27 11:35:00,62.36,62.39,62.35,62.35,265056.0,57.5676,57.5953,57.5584,57.5584,265056.0
2017-10-27 11:40:00,62.35,62.43,62.35,62.41,82782.0,57.5584,57.6322,57.5584,57.6137,82782.0
2017-10-27 11:45:00,62.41,62.45,62.37,62.45,62763.0,57.6137,57.6507,57.5768,57.6507,62763.0
2017-10-27 11:50:00,62.45,62.49,62.44,62.46,89247.0,57.6507,57.6876,57.6414,57.6599,89247.0
2017-10-27 11:55:00,62.46,62.47,62.42,62.46,94677.0,57.6599,57.6691,57.623,57.6599,94677.0
2017-10-27 12:00:00,62.46,62.54,62.44,62.54,133747.0,57.6599,57.7338,57.6414,57.7338,133747.0
2017-10-27 12:05:00,62.54,62.56,62.5,62.54,49979.0,57.7338,57.7522,57.6968,57.7338,49979.0
2017-10-27 12:10:00,62.54,62.54,62.51,62.51,102676.0,57.7338,57.7338,57.7061,57.7061,102676.0
2017-10-27 12:15:00,62.51,62.57,62.51,62.53,64543.0,57.7061,57.7614,57.7061,57.7245,64543.0
2017-10-27 12:20:00,62.54,62.58,62.53,62.53,55605.0,57.7338,57.7707,57.7245,57.7245,55605.0
2017-10-27 12:25:00,62.54,62.58,62.53,62.55,49415.0,57.7338,57.7707,57.7245,57.743,49415.0
2017-10-27 12:30:00,62.55,62.58,62.53,62.56,40036.0,57.743,57.7707,57.7245,57.7522,40036.0
2017-10-27 12:35:00,62.56,62.59,62.55,62.59,109806.0,57.7522,57.7799,57.743,57.7799,109806.0
2017-10-27 12:40:00,62.59,62.61,62.57,62.6,70991.0,57.7799,57.7984,57.7614,57.7891,70991.0
2017-10-27 12:45:00,62.61,62.61,62.55,62.55,41475.0,57.7984,57.7984,57.743,57.743,41475.0
2017-10-27 12:50:00,62.55,62.56,62.52,62.53,52738.0,57.743,57.7522,57.7153,57.7245,52738.0
2017-10-27 12:55:00,62.54,62.55,62.51,62.52,35200.0,57.7338,57.743,57.7061,57.7153,35200.0
2017-10-27 13:00:00,62.52,62.56,62.52,62.54,27820.0,57.7153,57.7522,57.7153,57.7338,27820.0
2017-10-27 13:05:00,62.54,62.55,62.53,62.54,34171.0,57.7338,57.743,57.7245,57.7338,34171.0
2017-10-27 13:10:00,62.53,62.53,62.49,62.49,41820.0,57.7245,57.7245,57.6876,57.6876,41820.0
2017-10-27 13:15:00,62.5,62.52,62.49,62.52,30139.0,57.6968,57.7153,57.6876,57.7153,30139.0
2017-10-27 13:20:00,62.51,62.52,62.48,62.49,27243.0,57.7061,57.7153,57.6784,57.6876,27243.0
2017-10-27 13:25:00,62.49,62.51,62.48,62.49,19909.0,57.6876,57.7061,57.6784,57.6876,19909.0
2017-10-27 13:30:00,62.49,62.51,62.49,62.51,43445.0,57.6876,57.7061,57.6876,57.7061,43445.0
2017-10-27 13:35:00,62.51,62.56,62.5,62.56,38397.0,57.7061,57.7522,57.6968,57.7522,38397.0
2017-10-27 13:40:00,62.56,62.57,62.53,62.54,52616.0,57.7522,57.7614,57.7245,57.7338,52616.0
2017-10-27 13:45:00,62.54,62.57,62.53,62.56,32998.0,57.7338,57.7614,57.7245,57.7522,32998.0
2017-10-27 13:50:00,62.55,62.6,62.55,62.59,23775.0,57.743,57.7891,57.743,57.7799,23775.0
2017-10-27 13:55:00,62.59,62.64,62.59,62.64,35234.0,57.7799,57.8261,57.7799,57.8261,35234.0
2017-10-27 14:00:00,62.64,62.66,62.62,62.65,151661.0,57.8261,57.8445,57.8076,57.8353,151661.0
2017-10-27 14:05:00,62.64,62.67,62.64,62.67,20848.0,57.8261,57.8538,57.8261,57.8538,20848.0
2017-10-27 14:10:00,62.67,62.7,62.66,62.67,62045.0,57.8538,57.8815,57.8445,57.8538,62045.0
2017-10-27 14:15:00,62.67,62.71,62.66,62.7,89724.0,57.8538,57.8907,57.8445,57.8815,89724.0
2017-10-27 14:20:00,62.71,62.71,62.62,62.63,157662.0,57.8907,57.8907,57.8076,57.8168,157662.0
2017-10-27 14:25:00,62.64,62.66,62.6,62.61,103003.0,57.8261,57.8445,57.7891,57.7984,103003.0
2017-10-27 14:30:00,62.6,62.62,62.58,62.62,45748.0,57.7891,57.8076,57.7707,57.8076,45748.0
2017-10-27 14:35:00,62.61,62.62,62.59,62.61,63225.0,57.7984,57.8076,57.7799,57.7984,63225.0
2017-10-27 14:40:00,62.61,62.62,62.57,62.58,56051.0,57.7984,57.8076,57.7614,57.7707,56051.0
2017-10-27 14:45:00,62.58,62.61,62.57,62.57,24663.0,57.7707,57.7984,57.7614,57.7614,24663.0
2017-10-27 14:50:00,62.57,62.6,62.56,62.6,25339.0,57.7614,57.7891,57.7522,57.7891,25339.0
2017-10-27 14:55:00,62.61,62.62,62.6,62.61,77141.0,57.7984,57.8076,57.7891,57.7984,77141.0
2017-10-27 15:00:00,62.61,62.63,62.59,62.62,125258.0,57.7984,57.8168,57.7799,57.8076,125258.0
2017-10-27 15:05:00,62.61,62.63,62.6,62.63,68346.0,57.7984,57.8168,57.7891,57.8168,68346.0
2017-10-27 15:10:00,62.63,62.64,62.6,62.63,60283.0,57.8168,57.8261,57.7891,57.8168,60283.0
2017-10-27 15:15:00,62.64,62.65,62.62,62.64,80729.0,57.8261,57.8353,57.8076,57.8261,80729.0
2017-10-27 15:20:00,62.64,62.65,62.62,62.63,87479.0,57.8261,57.8353,57.8076,57.8168,87479.0
2017-10-27 15:25:00,62.63,62.65,62.62,62.63,122612.0,57.8168,57.8353,57.8076,57.8168,122612.0
2017-10-27 15:30:00,62.62,62.63,62.57,62.59,144046.0,57.8076,57.8168,57.7614,57.7799,144046.0
2017-10-27 15:35:00,62.59,62.6,62.56,62.57,97446.0,57.7799,57.7891,57.7522,57.7614,97446.0
2017-10-27 15:40:00,62.57,62.58,62.55,62.55,250175.0,57.7614,57.7707,57.743,57.743,250175.0
2017-10-27 15:45:00,62.55,62.63,62.55,62.62,422702.0,57.743,57.8168,57.743,57.8076,422702.0
2017-10-27 15:50:00,62.62,62.64,62.56,62.56,473888.0,57.8076,57.8261,57.7522,57.7522,473888.0
2017-10-27 15:55:00,62.57,62.57,62.48,62.53,1944615.0,57.7614,57.7614,57.6784,57.7245,1944615.0
2017-10-30 09:30:00,62.56,62.64,62.54,62.58,282410.0,57.7522,57.8261,57.7338,57.7707,282410.0
2017-10-30 09:35:00,62.58,62.72,62.58,62.7,106901.0,57.7707,57.8999,57.7707,57.8815,106901.0
2017-10-30 09:40:00,62.7,62.73,62.6,62.69,133202.0,57.8815,57.9092,57.7891,57.8722,133202.0
2017-10-30 09:45:00,62.69,62.72,62.65,62.72,143262.0,57.8722,57.8999,57.8353,57.8999,143262.0
2017-10-30 09:50:00,62.72,62.79,62.68,62.79,159657.0,57.8999,57.9645,57.863,57.9645,159657.0
2017-10-30 09:55:00,62.79,62.79,62.75,62.79,149785.0,57.9645,57.9645,57.9276,57.9645,149785.0
2017-10-30 10:00:00,62.79,62.8,62.76,62.79,92918.0,57.9645,57.9738,57.9368,57.9645,92918.0
2017-10-30 10:05:00,62.79,62.83,62.78,62.8,151055.0,57.9645,58.0015,57.9553,57.9738,151055.0
2017-10-30 10:10:00,62.8,62.82,62.79,62.81,150260.0,57.9738,57.9922,57.9645,57.983,150260.0
2017-10-30 10:15:00,62.81,62.89,62.8,62.88,117171.0,57.983,58.0569,57.9738,58.0476,117171.0
2017-10-30 10:20:00,62.89,62.89,62.83,62.85,192826.0,58.0569,58.0569,58.0015,58.0199,192826.0
2017-10-30 10:25:00,62.84,62.89,62.82,62.89,63316.0,58.0107,58.0569,57.9922,58.0569,63316.0
2017-10-30 10:30:00,62.89,62.9,62.85,62.89,149096.0,58.0569,58.0661,58.0199,58.0569,149096.0
2017-10-30 10:35:00,62.89,62.92,62.83,62.84,174003.0,58.0569,58.0845,58.0015,58.0107,174003.0
2017-10-30 10:40:00,62.85,62.85,62.78,62.85,91865.0,58.0199,58.0199,57.9553,58.0199,91865.0
2017-10-30 10:45:00,62.85,62.85,62.79,62.8,73245.0,58.0199,58.0199,57.9645,57.9738,73245.0
2017-10-30 10:50:00,62.8,62.82,62.77,62.79,72001.0,57.9738,57.9922,57.9461,57.9645,72001.0
2017-10-30 10:55:00,62.79,62.81,62.78,62.8,41824.0,57.9645,57.983,57.9553,57.9738,41824.0
2017-10-30 11:00:00,62.8,62.81,62.78,62.8,49855.0,57.9738,57.983,57.9553,57.9738,49855.0
2017-10-30 11:05:00,62.8,62.82,62.74,62.75,92960.0,57.9738,57.9922,57.9184,57.9276,92960.0
2017-10-30 11:10:00,62.76,62.76,62.69,62.74,90455.0,57.9368,57.9368,57.8722,57.9184,90455.0
2017-10-30 11:15:00,62.75,62.77,62.71,62.71,169925.0,57.9276,57.9461,57.8907,57.8907,169925.0
2017-10-30 11:20:00,62.71,62.75,62.68,62.75,85112.0,57.8907,57.9276,57.863,57.9276,85112.0
2017-10-30 11:25:00,62.75,62.75,62.65,62.67,71797.0,57.9276,57.9276,57.8353,57.8538,71797.0
2017-10-30 11:30:00,62.67,62.69,62.63,62.65,87485.0,57.8538,57.8722,57.8168,57.8353,87485.0
2017-10-30 11:35:00,62.65,62.65,62.6,62.62,77782.0,57.8353,57.8353,57.7891,57.8076,77782.0
2017-10-30 11:40:00,62.61,62.67,62.58,62.67,74132.0,57.7984,57.8538,57.7707,57.8538,74132.0
2017-10-30 11:45:00,62.68,62.7,62.66,62.69,48961.0,57.863,57.8815,57.8445,57.8722,48961.0
2017-10-30 11:50:00,62.69,62.69,62.64,62.67,67203.0,57.8722,57.8722,57.8261,57.8538,67203.0
2017-10-30 11:55:00,62.67,62.7,62.65,62.69,59409.0,57.8538,57.8815,57.8353,57.8722,59409.0
2017-10-30 12:00:00,62.69,62.7,62.62,62.64,49214.0,57.8722,57.8815,57.8076,57.8261,49214.0
2017-10-30 12:05:00,62.64,62.65,62.6,62.61,68156.0,57.8261,57.8353,57.7891,57.7984,68156.0
2017-10-30 12:10:00,62.61,62.61,62.54,62.59,67147.0,57.7984,57.7984,57.7338,57.7799,67147.0
2017-10-30 12:15:00,62.58,62.59,62.46,62.47,129647.0,57.7707,57.7799,57.6599,57.6691,129647.0
2017-10-30 12:20:00,62.47,62.52,62.44,62.51,81911.0,57.6691,57.7153,57.6414,57.7061,81911.0
2017-10-30 12:25:00,62.52,62.57,62.51,62.55,126902.0,57.7153,57.7614,57.7061,57.743,126902.0
2017-10-30 12:30:00,62.55,62.66,62.55,62.64,106710.0,57.743,57.8445,57.743,57.8261,106710.0
2017-10-30 12:35:00,62.64,62.66,62.62,62.65,44565.0,57.8261,57.8445,57.8076,57.8353,44565.0
2017-10-30 12:40:00,62.65,62.66,62.6,62.64,55171.0,57.8353,57.8445,57.7891,57.8261,55171.0
2017-10-30 12:45:00,62.65,62.67,62.63,62.64,115885.0,57.8353,57.8538,57.8168,57.8261,115885.0
2017-10-30 12:50:00,62.64,62.66,62.61,62.66,126103.0,57.8261,57.8445,57.7984,57.8445,126103.0
2017-10-30 12:55:00,62.65,62.67,62.64,62.65,26823.0,57.8353,57.8538,57.8261,57.8353,26823.0
2017-10-30 13:00:00,62.65,62.67,62.61,62.63,126153.0,57.8353,57.8538,57.7984,57.8168,126153.0
2017-10-30 13:05:00,62.62,62.63,62.6,62.63,61571.0,57.8076,57.8168,57.7891,57.8168,61571.0
2017-10-30 13:10:00,62.63,62.64,62.61,62.63,43925.0,57.8168,57.8261,57.7984,57.8168,43925.0
2017-10-30 13:15:00,62.63,62.64,62.6,62.64,55589.0,57.8168,57.8261,57.7891,57.8261,55589.0
2017-10-30 13:20:00,62.63,62.64,62.61,62.63,47331.0,57.8168,57.8261,57.7984,57.8168,47331.0
2017-10-30 13:25:00,62.63,62.64,62.61,62.62,38726.0,57.8168,57.8261,57.7984,57.8076,38726.0
2017-10-30 13:30:00,62.62,62.65,62.6,62.61,58304.0,57.8076,57.8353,57.7891,57.7984,58304.0
2017-10-30 13:35:00,62.61,62.61,62.56,62.6,59951.0,57.7984,57.7984,57.7522,57.7891,59951.0
2017-10-30 13:40:00,62.6,62.61,62.55,62.58,37264.0,57.7891,57.7984,57.743,57.7707,37264.0
2017-10-30 13:45:00,62.58,62.58,62.56,62.57,20328.0,57.7707,57.7707,57.7522,57.7614,20328.0
2017-10-30 13:50:00,62.57,62.58,62.51,62.54,390873.0,57.7614,57.7707,57.7061,57.7338,390873.0
2017-10-30 13:55:00,62.54,62.57,62.53,62.56,97865.0,57.7338,57.7614,57.7245,57.7522,97865.0
2017-10-30 14:00:00,62.56,62.6,62.56,62.58,102327.0,57.7522,57.7891,57.7522,57.7707,102327.0
2017-10-30 14:05:00,62.58,62.63,62.57,62.61,39615.0,57.7707,57.8168,57.7614,57.7984,39615.0
2017-10-30 14:10:00,62.61,62.64,62.59,62.63,29936.0,57.7984,57.8261,57.7799,57.8168,29936.0
2017-10-30 14:15:00,62.63,62.65,62.61,62.62,63186.0,57.8168,57.8353,57.7984,57.8076,63186.0
2017-10-30 14:20:00,62.62,62.64,62.59,62.64,71744.0,57.8076,57.8261,57.7799,57.8261,71744.0
2017-10-30 14:25:00,62.64,62.65,62.61,62.62,41529.0,57.8261,57.8353,57.7984,57.8076,41529.0
2017-10-30 14:30:00,62.62,62.64,62.58,62.64,48426.0,57.8076,57.8261,57.7707,57.8261,48426.0
2017-10-30 14:35:00,62.64,62.64,62.61,62.61,35175.0,57.8261,57.8261,57.7984,57.7984,35175.0
2017-10-30 14:40:00,62.62,62.66,62.61,62.65,38426.0,57.8076,57.8445,57.7984,57.8353,38426.0
2017-10-30 14:45:00,62.64,62.67,62.63,62.65,35357.0,57.8261,57.8538,57.8168,57.8353,35357.0
2017-10-30 14:50:00,62.65,62.66,62.63,62.64,26408.0,57.8353,57.8445,57.8168,57.8261,26408.0
2017-10-30 14:55:00,62.64,62.65,62.62,62.64,104112.0,57.8261,57.8353,57.8076,57.8261,104112.0
2017-10-30 15:00:00,62.64,62.65,62.6,62.63,96017.0,57.8261,57.8353,57.7891,57.8168,96017.0
2017-10-30 15:05:00,62.63,62.65,62.6,62.63,92378.0,57.8168,57.8353,57.7891,57.8168,92378.0
2017-10-30 15:10:00,62.62,62.64,62.59,62.61,67878.0,57.8076,57.8261,57.7799,57.7984,67878.0
2017-10-30 15:15:00,62.61,62.63,62.56,62.57,88069.0,57.7984,57.8168,57.7522,57.7614,88069.0
2017-10-30 15:20:00,62.58,62.58,62.53,62.54,57594.0,57.7707,57.7707,57.7245,57.7338,57594.0
2017-10-30 15:25:00,62.54,62.62,62.53,62.61,64637.0,57.7338,57.8076,57.7245,57.7984,64637.0
2017-10-30 15:30:00,62.61,62.61,62.59,62.61,39812.0,57.7984,57.7984,57.7799,57.7984,39812.0
2017-10-30 15:35:00,62.61,62.63,62.58,62.63,155659.0,57.7984,57.8168,57.7707,57.8168,155659.0
2017-10-30 15:40:00,62.63,62.68,62.63,62.66,141641.0,57.8168,57.863,57.8168,57.8445,141641.0
2017-10-30 15:45:00,62.66,62.71,62.65,62.69,175035.0,57.8445,57.8907,57.8353,57.8722,175035.0
2017-10-30 15:50:00,62.69,62.75,62.68,62.74,237634.0,57.8722,57.9276,57.863,57.9184,237634.0
2017-10-30 15:55:00,62.75,62.75,62.69,62.69,735581.0,57.9276,57.9276,57.8722,57.8722,735581.0
2017-10-31 09:30:00,62.92,62.97,62.77,62.77,344041.0,58.0845,58.1307,57.9461,57.9461,344041.0
2017-10-31 09:35:00,62.76,62.85,62.76,62.81,304767.0,57.9368,58.0199,57.9368,57.983,304767.0
2017-10-31 09:40:00,62.82,62.9,62.81,62.84,205786.0,57.9922,58.0661,57.983,58.0107,205786.0
2017-10-31 09:45:00,62.85,62.88,62.8,62.81,417293.0,58.0199,58.0476,57.9738,57.983,417293.0
2017-10-31 09:50:00,62.82,62.83,62.69,62.69,85397.0,57.9922,58.0015,57.8722,57.8722,85397.0
2017-10-31 09:55:00,62.69,62.74,62.67,62.74,60050.0,57.8722,57.9184,57.8538,57.9184,60050.0
2017-10-31 10:00:00,62.74,62.76,62.71,62.73,64381.0,57.9184,57.9368,57.8907,57.9092,64381.0
2017-10-31 10:05:00,62.72,62.76,62.7,62.74,74401.0,57.8999,57.9368,57.8815,57.9184,74401.0
2017-10-31 10:10:00,62.74,62.79,62.73,62.77,115685.0,57.9184,57.9645,57.9092,57.9461,115685.0
2017-10-31 10:15:00,62.77,62.82,62.77,62.79,111785.0,57.9461,57.9922,57.9461,57.9645,111785.0
2017-10-31 10:20:00,62.8,62.83,62.78,62.82,75837.0,57.9738,58.0015,57.9553,57.9922,75837.0
2017-10-31 10:25:00,62.82,62.83,62.8,62.82,125662.0,57.9922,58.0015,57.9738,57.9922,125662.0
2017-10-31 10:30:00,62.82,62.82,62.78,62.82,118777.0,57.9922,57.9922,57.9553,57.9922,118777.0
2017-10-31 10:35:00,62.82,62.83,62.78,62.8,131954.0,57.9922,58.0015,57.9553,57.9738,131954.0
2017-10-31 10:40:00,62.81,62.83,62.79,62.82,38731.0,57.983,58.0015,57.9645,57.9922,38731.0
2017-10-31 10:45:00,62.83,62.84,62.81,62.84,49026.0,58.0015,58.0107,57.983,58.0107,49026.0
2017-10-31 10:50:00,62.84,62.91,62.84,62.91,68894.0,58.0107,58.0753,58.0107,58.0753,68894.0
2017-10-31 10:55:00,62.9,62.91,62.87,62.87,50971.0,58.0661,58.0753,58.0384,58.0384,50971.0
2017-10-31 11:00:00,62.87,62.9,62.86,62.9,41549.0,58.0384,58.0661,58.0292,58.0661,41549.0
2017-10-31 11:05:00,62.9,62.94,62.89,62.92,56266.0,58.0661,58.103,58.0569,58.0845,56266.0
2017-10-31 11:10:00,62.92,62.93,62.9,62.92,136596.0,58.0845,58.0938,58.0661,58.0845,136596.0
2017-10-31 11:15:00,62.91,62.94,62.91,62.94,144059.0,58.0753,58.103,58.0753,58.103,144059.0
2017-10-31 11:20:00,62.94,62.95,62.92,62.93,49037.0,58.103,58.1122,58.0845,58.0938,49037.0
2017-10-31 11:25:00,62.93,62.94,62.92,62.94,150470.0,58.0938,58.103,58.0845,58.103,150470.0
2017-10-31 11:30:00,62.94,62.96,62.92,62.96,75133.0,58.103,58.1215,58.0845,58.1215,75133.0
2017-10-31 11:35:00,62.95,62.97,62.94,62.95,51623.0,58.1122,58.1307,58.103,58.1122,51623.0
2017-10-31 11:40:00,62.95,62.97,62.94,62.94,99662.0,58.1122,58.1307,58.103,58.103,99662.0
2017-10-31 11:45:00,62.94,62.95,62.91,62.92,190777.0,58.103,58.1122,58.0753,58.0845,190777.0
2017-10-31 11:50:00,62.92,62.96,62.92,62.95,75814.0,58.0845,58.1215,58.0845,58.1122,75814.0
2017-10-31 11:55:00,62.95,62.98,62.94,62.97,228038.0,58.1122,58.1399,58.103,58.1307,228038.0
2017-10-31 12:00:00,62.97,62.98,62.95,62.95,67089.0,58.1307,58.1399,58.1122,58.1122,67089.0
2017-10-31 12:05:00,62.95,62.95,62.89,62.91,63097.0,58.1122,58.1122,58.0569,58.0753,63097.0
2017-10-31 12:10:00,62.9,62.93,62.89,62.93,88597.0,58.0661,58.0938,58.0569,58.0938,88597.0
2017-10-31 12:15:00,62.93,62.93,62.89,62.9,39550.0,58.0938,58.0938,58.0569,58.0661,39550.0
2017-10-31 12:20:00,62.9,62.92,62.89,62.91,32745.0,58.0661,58.0845,58.0569,58.0753,32745.0
2017-10-31 12:25:00,62.91,62.92,62.88,62.9,41777.0,58.0753,58.0845,58.0476,58.0661,41777.0
2017-10-31 12:30:00,62.9,62.93,62.89,62.91,46196.0,58.0661,58.0938,58.0569,58.0753,46196.0
2017-10-31 12:35:00,62.92,62.94,62.91,62.93,82841.0,58.0845,58.103,58.0753,58.0938,82841.0
2017-10-31 12:40:00,62.93,62.96,62.93,62.95,63540.0,58.0938,58.1215,58.0938,58.1122,63540.0
2017-10-31 12:45:00,62.95,62.96,62.94,62.94,30003.0,58.1122,58.1215,58.103,58.103,30003.0
2017-10-31 12:50:00,62.95,62.96,62.94,62.96,57563.0,58.1122,58.1215,58.103,58.1215,57563.0
2017-10-31 12:55:00,62.97,62.98,62.95,62.96,48406.0,58.1307,58.1399,58.1122,58.1215,48406.0
2017-10-31 13:00:00,62.96,62.98,62.94,62.97,32771.0,58.1215,58.1399,58.103,58.1307,32771.0
2017-10-31 13:05:00,62.98,62.99,62.97,62.98,72446.0,58.1399,58.1492,58.1307,58.1399,72446.0
2017-10-31 13:10:00,62.99,63.0,62.96,62.97,29174.0,58.1492,58.1584,58.1215,58.1307,29174.0
2017-10-31 13:15:00,62.97,62.97,62.95,62.97,53339.0,58.1307,58.1307,58.1122,58.1307,53339.0
2017-10-31 13:20:00,62.96,62.98,62.95,62.97,75971.0,58.1215,58.1399,58.1122,58.1307,75971.0
2017-10-31 13:25:00,62.97,62.99,62.97,62.98,49965.0,58.1307,58.1492,58.1307,58.1399,49965.0
2017-10-31 13:30:00,62.97,62.98,62.96,62.97,78671.0,58.1307,58.1399,58.1215,58.1307,78671.0
2017-10-31 13:35:00,62.97,62.97,62.96,62.96,95979.0,58.1307,58.1307,58.1215,58.1215,95979.0
2017-10-31 13:40:00,62.97,62.97,62.93,62.93,97099.0,58.1307,58.1307,58.0938,58.0938,97099.0
2017-10-31 13:45:00,62.93,62.96,62.93,62.96,59923.0,58.0938,58.1215,58.0938,58.1215,59923.0
2017-10-31 13:50:00,62.96,62.98,62.95,62.97,63072.0,58.1215,58.1399,58.1122,58.1307,63072.0
2017-10-31 13:55:00,62.97,62.99,62.96,62.99,96763.0,58.1307,58.1492,58.1215,58.1492,96763.0
2017-10-31 14:00:00,62.99,63.04,62.98,63.03,87645.0,58.1492,58.1953,58.1399,58.1861,87645.0
2017-10-31 14:05:00,63.02,63.05,63.01,63.05,43789.0,58.1769,58.2046,58.1676,58.2046,43789.0
2017-10-31 14:10:00,63.05,63.06,63.03,63.06,38802.0,58.2046,58.2138,58.1861,58.2138,38802.0
2017-10-31 14:15:00,63.06,63.08,63.05,63.07,68799.0,58.2138,58.2323,58.2046,58.223,68799.0
2017-10-31 14:20:00,63.07,63.07,63.04,63.05,69697.0,58.223,58.223,58.1953,58.2046,69697.0
2017-10-31 14:25:00,63.04,63.05,63.03,63.04,49082.0,58.1953,58.2046,58.1861,58.1953,49082.0
2017-10-31 14:30:00,63.04,63.04,63.01,63.02,88770.0,58.1953,58.1953,58.1676,58.1769,88770.0
2017-10-31 14:35:00,63.02,63.04,63.01,63.02,67646.0,58.1769,58.1953,58.1676,58.1769,67646.0
2017-10-31 14:40:00,63.02,63.02,62.95,62.97,121819.0,58.1769,58.1769,58.1122,58.1307,121819.0
2017-10-31 14:45:00,62.96,62.99,62.95,62.97,111054.0,58.1215,58.1492,58.1122,58.1307,111054.0
2017-10-31 14:50:00,62.96,62.97,62.95,62.95,56203.0,58.1215,58.1307,58.1122,58.1122,56203.0
2017-10-31 14:55:00,62.96,62.98,62.94,62.98,80201.0,58.1215,58.1399,58.103,58.1399,80201.0
2017-10-31 15:00:00,62.98,63.01,62.97,62.99,112844.0,58.1399,58.1676,58.1307,58.1492,112844.0
2017-10-31 15:05:00,62.99,63.0,62.96,62.97,100794.0,58.1492,58.1584,58.1215,58.1307,100794.0
2017-10-31 15:10:00,62.97,62.99,62.95,62.98,85151.0,58.1307,58.1492,58.1122,58.1399,85151.0
2017-10-31 15:15:00,62.98,62.99,62.93,62.94,67707.0,58.1399,58.1492,58.0938,58.103,67707.0
2017-10-31 15:20:00,62.94,62.97,62.94,62.95,179114.0,58.103,58.1307,58.103,58.1122,179114.0
2017-10-31 15:25:00,62.94,62.99,62.93,62.96,79063.0,58.103,58.1492,58.0938,58.1215,79063.0
2017-10-31 15:30:00,62.96,62.96,62.93,62.94,270696.0,58.1215,58.1215,58.0938,58.103,270696.0
2017-10-31 15:35:00,62.94,62.97,62.93,62.94,304450.0,58.103,58.1307,58.0938,58.103,304450.0
2017-10-31 15:40:00,62.94,62.96,62.93,62.96,306155.0,58.103,58.1215,58.0938,58.1215,306155.0
2017-10-31 15:45:00,62.95,62.97,62.93,62.96,372630.0,58.1122,58.1307,58.0938,58.1215,372630.0
2017-10-31 15:50:00,62.96,62.96,62.89,62.9,410758.0,58.1215,58.1215,58.0569,58.0661,410758.0
2017-10-31 15:55:00,62.9,62.99,62.9,62.96,1131459.0,58.0661,58.1492,58.0661,58.1215,1131459.0
2017-11-01 09:30:00,63.25,63.33,63.19,63.25,214102.0,58.3892,58.463,58.3338,58.3892,214102.0
2017-11-01 09:35:00,63.25,63.26,63.19,63.25,231908.0,58.3892,58.3984,58.3338,58.3892,231908.0
2017-11-01 09:40:00,63.24,63.24,63.13,63.16,405512.0,58.38,58.38,58.2784,58.3061,405512.0
2017-11-01 09:45:00,63.17,63.19,63.14,63.16,150130.0,58.3153,58.3338,58.2876,58.3061,150130.0
2017-11-01 09:50:00,63.16,63.18,63.03,63.03,95533.0,58.3061,58.3246,58.1861,58.1861,95533.0
2017-11-01 09:55:00,63.04,63.07,63.01,63.06,180065.0,58.1953,58.223,58.1676,58.2138,180065.0
2017-11-01 10:00:00,63.06,63.06,62.99,63.02,170998.0,58.2138,58.2138,58.1492,58.1769,170998.0
2017-11-01 10:05:00,63.02,63.05,62.99,63.04,173997.0,58.1769,58.2046,58.1492,58.1953,173997.0
2017-11-01 10:10:00,63.03,63.03,62.95,62.96,111371.0,58.1861,58.1861,58.1122,58.1215,111371.0
2017-11-01 10:15:00,62.97,63.0,62.92,62.93,154899.0,58.1307,58.1584,58.0845,58.0938,154899.0
2017-11-01 10:20:00,62.93,62.98,62.92,62.98,39779.0,58.0938,58.1399,58.0845,58.1399,39779.0
2017-11-01 10:25:00,62.98,63.01,62.97,63.0,73332.0,58.1399,58.1676,58.1307,58.1584,73332.0
2017-11-01 10:30:00,63.0,63.04,62.95,62.96,75990.0,58.1584,58.1953,58.1122,58.1215,75990.0
2017-11-01 10:35:00,62.97,63.0,62.92,62.93,87305.0,58.1307,58.1584,58.0845,58.0938,87305.0
2017-11-01 10:40:00,62.93,62.98,62.93,62.96,60964.0,58.0938,58.1399,58.0938,58.1215,60964.0
2017-11-01 10:45:00,62.96,62.98,62.94,62.95,26871.0,58.1215,58.1399,58.103,58.1122,26871.0
2017-11-01 10:50:00,62.95,63.01,62.95,63.0,69002.0,58.1122,58.1676,58.1122,58.1584,69002.0
2017-11-01 10:55:00,63.0,63.01,62.94,62.94,87830.0,58.1584,58.1676,58.103,58.103,87830.0
2017-11-01 11:00:00,62.95,62.98,62.93,62.98,80957.0,58.1122,58.1399,58.0938,58.1399,80957.0
2017-11-01 11:05:00,62.98,63.05,62.97,63.04,44991.0,58.1399,58.2046,58.1307,58.1953,44991.0
2017-11-01 11:10:00,63.04,63.06,63.03,63.05,52458.0,58.1953,58.2138,58.1861,58.2046,52458.0
2017-11-01 11:15:00,63.05,63.07,63.03,63.05,69035.0,58.2046,58.223,58.1861,58.2046,69035.0
2017-11-01 11:20:00,63.04,63.05,63.02,63.04,42481.0,58.1953,58.2046,58.1769,58.1953,42481.0
2017-11-01 11:25:00,63.04,63.04,62.98,62.99,89069.0,58.1953,58.1953,58.1399,58.1492,89069.0
2017-11-01 11:30:00,62.99,63.02,62.94,62.95,91900.0,58.1492,58.1769,58.103,58.1122,91900.0
2017-11-01 11:35:00,62.95,62.96,62.9,62.93,63586.0,58.1122,58.1215,58.0661,58.0938,63586.0
2017-11-01 11:40:00,62.94,62.94,62.9,62.92,33759.0,58.103,58.103,58.0661,58.0845,33759.0
2017-11-01 11:45:00,62.92,62.94,62.88,62.94,85122.0,58.0845,58.103,58.0476,58.103,85122.0
2017-11-01 11:50:00,62.93,62.94,62.89,62.9,47729.0,58.0938,58.103,58.0569,58.0661,47729.0
2017-11-01 11:55:00,62.89,62.89,62.82,62.82,64421.0,58.0569,58.0569,57.9922,57.9922,64421.0
2017-11-01 12:00:00,62.82,62.88,62.81,62.87,36968.0,57.9922,58.0476,57.983,58.0384,36968.0
2017-11-01 12:05:00,62.88,62.91,62.88,62.9,44757.0,58.0476,58.0753,58.0476,58.0661,44757.0
2017-11-01 12:10:00,62.9,62.95,62.89,62.93,72733.0,58.0661,58.1122,58.0569,58.0938,72733.0
2017-11-01 12:15:00,62.93,62.95,62.92,62.95,73944.0,58.0938,58.1122,58.0845,58.1122,73944.0
2017-11-01 12:20:00,62.95,62.95,62.92,62.95,131639.0,58.1122,58.1122,58.0845,58.1122,131639.0
2017-11-01 12:25:00,62.95,62.96,62.93,62.96,33925.0,58.1122,58.1215,58.0938,58.1215,33925.0
2017-11-01 12:30:00,62.96,62.96,62.92,62.95,34304.0,58.1215,58.1215,58.0845,58.1122,34304.0
2017-11-01 12:35:00,62.94,62.94,62.92,62.94,49821.0,58.103,58.103,58.0845,58.103,49821.0
2017-11-01 12:40:00,62.94,62.94,62.91,62.93,303897.0,58.103,58.103,58.0753,58.0938,303897.0
2017-11-01 12:45:00,62.92,62.95,62.9,62.93,84982.0,58.0845,58.1122,58.0661,58.0938,84982.0
2017-11-01 12:50:00,62.92,62.94,62.91,62.92,36513.0,58.0845,58.103,58.0753,58.0845,36513.0
2017-11-01 12:55:00,62.92,62.93,62.86,62.88,53315.0,58.0845,58.0938,58.0292,58.0476,53315.0
2017-11-01 13:00:00,62.88,62.89,62.84,62.85,15627.0,58.0476,58.0569,58.0107,58.0199,15627.0
2017-11-01 13:05:00,62.84,62.84,62.7,62.72,125581.0,58.0107,58.0107,57.8815,57.8999,125581.0
2017-11-01 13:10:00,62.71,62.74,62.66,62.67,121582.0,57.8907,57.9184,57.8445,57.8538,121582.0
2017-11-01 13:15:00,62.67,62.7,62.63,62.65,190578.0,57.8538,57.8815,57.8168,57.8353,190578.0
2017-11-01 13:20:00,62.64,62.76,62.63,62.75,99882.0,57.8261,57.9368,57.8168,57.9276,99882.0
2017-11-01 13:25:00,62.76,62.79,62.74,62.78,75464.0,57.9368,57.9645,57.9184,57.9553,75464.0
2017-11-01 13:30:00,62.79,62.81,62.77,62.8,48078.0,57.9645,57.983,57.9461,57.9738,48078.0
2017-11-01 13:35:00,62.81,62.81,62.77,62.79,45546.0,57.983,57.983,57.9461,57.9645,45546.0
2017-11-01 13:40:00,62.79,62.8,62.78,62.79,84134.0,57.9645,57.9738,57.9553,57.9645,84134.0
2017-11-01 13:45:00,62.79,62.8,62.77,62.77,29655.0,57.9645,57.9738,57.9461,57.9461,29655.0
2017-11-01 13:50:00,62.77,62.78,62.71,62.73,90346.0,57.9461,57.9553,57.8907,57.9092,90346.0
2017-11-01 13:55:00,62.72,62.81,62.7,62.79,99142.0,57.8999,57.983,57.8815,57.9645,99142.0
2017-11-01 14:00:00,62.79,62.87,62.76,62.84,66090.0,57.9645,58.0384,57.9368,58.0107,66090.0
2017-11-01 14:05:00,62.84,62.86,62.8,62.83,57152.0,58.0107,58.0292,57.9738,58.0015,57152.0
2017-11-01 14:10:00,62.83,62.9,62.82,62.89,71742.0,58.0015,58.0661,57.9922,58.0569,71742.0
2017-11-01 14:15:00,62.89,62.89,62.81,62.85,100452.0,58.0569,58.0569,57.983,58.0199,100452.0
2017-11-01 14:20:00,62.86,62.88,62.84,62.87,77812.0,58.0292,58.0476,58.0107,58.0384,77812.0
2017-11-01 14:25:00,62.86,62.87,62.78,62.82,173230.0,58.0292,58.0384,57.9553,57.9922,173230.0
2017-11-01 14:30:00,62.82,62.89,62.81,62.88,236564.0,57.9922,58.0569,57.983,58.0476,236564.0
2017-11-01 14:35:00,62.88,62.93,62.87,62.91,59135.0,58.0476,58.0938,58.0384,58.0753,59135.0
2017-11-01 14:40:00,62.9,62.92,62.88,62.91,79742.0,58.0661,58.0845,58.0476,58.0753,79742.0
2017-11-01 14:45:00,62.91,62.92,62.88,62.92,65385.0,58.0753,58.0845,58.0476,58.0845,65385.0
2017-11-01 14:50:00,62.91,62.92,62.86,62.9,62296.0,58.0753,58.0845,58.0292,58.0661,62296.0
2017-11-01 14:55:00,62.9,62.92,62.88,62.91,67540.0,58.0661,58.0845,58.0476,58.0753,67540.0
2017-11-01 15:00:00,62.91,62.93,62.88,62.93,104559.0,58.0753,58.0938,58.0476,58.0938,104559.0
2017-11-01 15:05:00,62.93,62.96,62.92,62.95,44210.0,58.0938,58.1215,58.0845,58.1122,44210.0
2017-11-01 15:10:00,62.94,62.96,62.94,62.95,77111.0,58.103,58.1215,58.103,58.1122,77111.0
2017-11-01 15:15:00,62.95,62.95,62.91,62.91,111661.0,58.1122,58.1122,58.0753,58.0753,111661.0
2017-11-01 15:20:00,62.91,62.92,62.87,62.9,404518.0,58.0753,58.0845,58.0384,58.0661,404518.0
2017-11-01 15:25:00,62.91,62.93,62.88,62.92,91176.0,58.0753,58.0938,58.0476,58.0845,91176.0
2017-11-01 15:30:00,62.92,62.95,62.91,62.95,142601.0,58.0845,58.1122,58.0753,58.1122,142601.0
2017-11-01 15:35:00,62.95,62.96,62.94,62.95,98971.0,58.1122,58.1215,58.103,58.1122,98971.0
2017-11-01 15:40:00,62.95,63.0,62.95,62.98,216493.0,58.1122,58.1584,58.1122,58.1399,216493.0
2017-11-01 15:45:00,62.98,62.99,62.9,62.9,214426.0,58.1399,58.1492,58.0661,58.0661,214426.0
2017-11-01 15:50:00,62.9,62.97,62.9,62.95,428440.0,58.0661,58.1307,58.0661,58.1122,428440.0
2017-11-01 15:55:00,62.95,62.98,62.92,62.97,677000.0,58.1122,58.1399,58.0845,58.1307,677000.0
2017-11-02 09:30:00,62.96,62.97,62.81,62.81,283044.0,58.1215,58.1307,57.983,57.983,283044.0
2017-11-02 09:35:00,62.81,62.87,62.79,62.83,356845.0,57.983,58.0384,57.9645,58.0015,356845.0
2017-11-02 09:40:00,62.83,62.9,62.83,62.86,131099.0,58.0015,58.0661,58.0015,58.0292,131099.0
2017-11-02 09:45:00,62.86,63.02,62.85,63.0,117371.0,58.0292,58.1769,58.0199,58.1584,117371.0
2017-11-02 09:50:00,63.0,63.01,62.92,62.94,205474.0,58.1584,58.1676,58.0845,58.103,205474.0
2017-11-02 09:55:00,62.93,62.94,62.89,62.91,330401.0,58.0938,58.103,58.0569,58.0753,330401.0
2017-11-02 10:00:00,62.91,62.92,62.77,62.77,203962.0,58.0753,58.0845,57.9461,57.9461,203962.0
2017-11-02 10:05:00,62.77,62.81,62.6,62.61,212799.0,57.9461,57.983,57.7891,57.7984,212799.0
2017-11-02 10:10:00,62.61,62.67,62.57,62.62,305160.0,57.7984,57.8538,57.7614,57.8076,305160.0
2017-11-02 10:15:00,62.62,62.7,62.61,62.66,195185.0,57.8076,57.8815,57.7984,57.8445,195185.0
2017-11-02 10:20:00,62.65,62.68,62.62,62.65,72953.0,57.8353,57.863,57.8076,57.8353,72953.0
2017-11-02 10:25:00,62.65,62.77,62.64,62.74,43915.0,57.8353,57.9461,57.8261,57.9184,43915.0
2017-11-02 10:30:00,62.75,62.78,62.72,62.76,120148.0,57.9276,57.9553,57.8999,57.9368,120148.0
2017-11-02 10:35:00,62.76,62.77,62.73,62.74,63017.0,57.9368,57.9461,57.9092,57.9184,63017.0
2017-11-02 10:40:00,62.73,62.91,62.72,62.87,164205.0,57.9092,58.0753,57.8999,58.0384,164205.0
2017-11-02 10:45:00,62.87,62.9,62.82,62.83,204376.0,58.0384,58.0661,57.9922,58.0015,204376.0
2017-11-02 10:50:00,62.83,62.85,62.79,62.79,45520.0,58.0015,58.0199,57.9645,57.9645,45520.0
2017-11-02 10:55:00,62.8,62.83,62.76,62.77,58104.0,57.9738,58.0015,57.9368,57.9461,58104.0
2017-11-02 11:00:00,62.78,62.91,62.77,62.9,90505.0,57.9553,58.0753,57.9461,58.0661,90505.0
2017-11-02 11:05:00,62.89,62.9,62.85,62.86,45944.0,58.0569,58.0661,58.0199,58.0292,45944.0
2017-11-02 11:10:00,62.86,62.88,62.83,62.84,71388.0,58.0292,58.0476,58.0015,58.0107,71388.0
2017-11-02 11:15:00,62.84,62.85,62.76,62.77,90355.0,58.0107,58.0199,57.9368,57.9461,90355.0
2017-11-02 11:20:00,62.76,62.81,62.75,62.76,182135.0,57.9368,57.983,57.9276,57.9368,182135.0
2017-11-02 11:25:00,62.77,62.77,62.66,62.67,102642.0,57.9461,57.9461,57.8445,57.8538,102642.0
2017-11-02 11:30:00,62.66,62.67,62.61,62.64,163606.0,57.8445,57.8538,57.7984,57.8261,163606.0
2017-11-02 11:35:00,62.65,62.66,62.51,62.54,127798.0,57.8353,57.8445,57.7061,57.7338,127798.0
2017-11-02 11:40:00,62.54,62.63,62.53,62.62,269967.0,57.7338,57.8168,57.7245,57.8076,269967.0
2017-11-02 11:45:00,62.62,62.62,62.57,62.59,89136.0,57.8076,57.8076,57.7614,57.7799,89136.0
2017-11-02 11:50:00,62.6,62.67,62.59,62.66,70427.0,57.7891,57.8538,57.7799,57.8445,70427.0
2017-11-02 11:55:00,62.66,62.72,62.66,62.72,75907.0,57.8445,57.8999,57.8445,57.8999,75907.0
2017-11-02 12:00:00,62.73,62.75,62.7,62.72,96788.0,57.9092,57.9276,57.8815,57.8999,96788.0
2017-11-02 12:05:00,62.72,62.81,62.72,62.8,119012.0,57.8999,57.983,57.8999,57.9738,119012.0
2017-11-02 12:10:00,62.8,62.81,62.75,62.76,47811.0,57.9738,57.983,57.9276,57.9368,47811.0
2017-11-02 12:15:00,62.77,62.83,62.77,62.8,63333.0,57.9461,58.0015,57.9461,57.9738,63333.0
2017-11-02 12:20:00,62.8,62.82,62.77,62.81,124458.0,57.9738,57.9922,57.9461,57.983,124458.0
2017-11-02 12:25:00,62.81,62.88,62.8,62.87,80061.0,57.983,58.0476,57.9738,58.0384,80061.0
2017-11-02 12:30:00,62.87,62.87,62.82,62.83,108359.0,58.0384,58.0384,57.9922,58.0015,108359.0
2017-11-02 12:35:00,62.83,62.85,62.8,62.8,33881.0,58.0015,58.0199,57.9738,57.9738,33881.0
2017-11-02 12:40:00,62.8,62.83,62.75,62.76,37988.0,57.9738,58.0015,57.9276,57.9368,37988.0
2017-11-02 12:45:00,62.75,62.83,62.74,62.82,58242.0,57.9276,58.0015,57.9184,57.9922,58242.0
2017-11-02 12:50:00,62.82,62.88,62.82,62.87,62179.0,57.9922,58.0476,57.9922,58.0384,62179.0
2017-11-02 12:55:00,62.88,62.93,62.86,62.86,48393.0,58.0476,58.0938,58.0292,58.0292,48393.0
2017-11-02 13:00:00,62.87,62.9,62.86,62.89,30746.0,58.0384,58.0661,58.0292,58.0569,30746.0
2017-11-02 13:05:00,62.89,62.91,62.88,62.88,90470.0,58.0569,58.0753,58.0476,58.0476,90470.0
2017-11-02 13:10:00,62.89,62.95,62.88,62.93,22327.0,58.0569,58.1122,58.0476,58.0938,22327.0
2017-11-02 13:15:00,62.94,62.95,62.91,62.93,71057.0,58.103,58.1122,58.0753,58.0938,71057.0
2017-11-02 13:20:00,62.92,62.94,62.9,62.9,61116.0,58.0845,58.103,58.0661,58.0661,61116.0
2017-11-02 13:25:00,62.91,62.91,62.87,62.87,30658.0,58.0753,58.0753,58.0384,58.0384,30658.0
2017-11-02 13:30:00,62.87,62.88,62.86,62.87,22166.0,58.0384,58.0476,58.0292,58.0384,22166.0
2017-11-02 13:35:00,62.87,62.89,62.85,62.89,54065.0,58.0384,58.0569,58.0199,58.0569,54065.0
2017-11-02 13:40:00,62.89,62.92,62.87,62.92,35685.0,58.0569,58.0845,58.0384,58.0845,35685.0
2017-11-02 13:45:00,62.92,62.92,62.88,62.88,96334.0,58.0845,58.0845,58.0476,58.0476,96334.0
2017-11-02 13:50:00,62.87,62.9,62.85,62.86,58990.0,58.0384,58.0661,58.0199,58.0292,58990.0
2017-11-02 13:55:00,62.85,62.89,62.84,62.87,63023.0,58.0199,58.0569,58.0107,58.0384,63023.0
2017-11-02 14:00:00,62.87,62.91,62.86,62.91,45185.0,58.0384,58.0753,58.0292,58.0753,45185.0
2017-11-02 14:05:00,62.91,62.95,62.89,62.94,41419.0,58.0753,58.1122,58.0569,58.103,41419.0
2017-11-02 14:10:00,62.95,62.98,62.94,62.97,52814.0,58.1122,58.1399,58.103,58.1307,52814.0
2017-11-02 14:15:00,62.98,62.98,62.94,62.96,51471.0,58.1399,58.1399,58.103,58.1215,51471.0
2017-11-02 14:20:00,62.96,62.98,62.95,62.98,34346.0,58.1215,58.1399,58.1122,58.1399,34346.0
2017-11-02 14:25:00,62.98,63.03,62.96,63.03,26929.0,58.1399,58.1861,58.1215,58.1861,26929.0
2017-11-02 14:30:00,63.02,63.03,62.99,63.0,45918.0,58.1769,58.1861,58.1492,58.1584,45918.0
2017-11-02 14:35:00,62.99,63.03,62.98,63.02,31062.0,58.1492,58.1861,58.1399,58.1769,31062.0
2017-11-02 14:40:00,63.03,63.03,62.97,62.99,147821.0,58.1861,58.1861,58.1307,58.1492,147821.0
2017-11-02 14:45:00,62.99,63.02,62.98,62.99,48685.0,58.1492,58.1769,58.1399,58.1492,48685.0
2017-11-02 14:50:00,62.98,62.98,62.96,62.97,114811.0,58.1399,58.1399,58.1215,58.1307,114811.0
2017-11-02 14:55:00,62.96,62.97,62.93,62.94,94931.0,58.1215,58.1307,58.0938,58.103,94931.0
2017-11-02 15:00:00,62.94,62.99,62.93,62.98,135972.0,58.103,58.1492,58.0938,58.1399,135972.0
2017-11-02 15:05:00,62.97,62.99,62.95,62.95,141405.0,58.1307,58.1492,58.1122,58.1122,141405.0
2017-11-02 15:10:00,62.95,63.01,62.95,63.0,98029.0,58.1122,58.1676,58.1122,58.1584,98029.0
2017-11-02 15:15:00,63.0,63.0,62.94,62.95,163098.0,58.1584,58.1584,58.103,58.1122,163098.0
2017-11-02 15:20:00,62.94,62.96,62.91,62.94,141330.0,58.103,58.1215,58.0753,58.103,141330.0
2017-11-02 15:25:00,62.93,62.97,62.93,62.96,101723.0,58.0938,58.1307,58.0938,58.1215,101723.0
2017-11-02 15:30:00,62.96,62.99,62.96,62.99,72511.0,58.1215,58.1492,58.1215,58.1492,72511.0
2017-11-02 15:35:00,62.99,63.03,62.98,62.99,264423.0,58.1492,58.1861,58.1399,58.1492,264423.0
2017-11-02 15:40:00,62.99,63.05,62.99,63.01,155982.0,58.1492,58.2046,58.1492,58.1676,155982.0
2017-11-02 15:45:00,63.02,63.03,63.0,63.02,150938.0,58.1769,58.1861,58.1584,58.1769,150938.0
2017-11-02 15:50:00,63.02,63.04,63.0,63.02,464456.0,58.1769,58.1953,58.1584,58.1769,464456.0
2017-11-02 15:55:00,63.02,63.03,62.99,62.99,865069.0,58.1769,58.1861,58.1492,58.1492,865069.0
2017-11-03 09:30:00,63.32,63.44,63.25,63.29,512413.0,58.4538,58.5646,58.3892,58.4261,512413.0
2017-11-03 09:35:00,63.3,63.31,63.14,63.14,121707.0,58.4353,58.4446,58.2876,58.2876,121707.0
2017-11-03 09:40:00,63.14,63.18,63.06,63.06,185146.0,58.2876,58.3246,58.2138,58.2138,185146.0
2017-11-03 09:45:00,63.07,63.13,63.01,63.05,111101.0,58.223,58.2784,58.1676,58.2046,111101.0
2017-11-03 09:50:00,63.06,63.11,63.02,63.04,100660.0,58.2138,58.2599,58.1769,58.1953,100660.0
2017-11-03 09:55:00,63.05,63.08,62.99,63.03,81449.0,58.2046,58.2323,58.1492,58.1861,81449.0
2017-11-03 10:00:00,63.03,63.1,63.02,63.08,122994.0,58.1861,58.2507,58.1769,58.2323,122994.0
2017-11-03 10:05:00,63.08,63.11,63.04,63.05,75815.0,58.2323,58.2599,58.1953,58.2046,75815.0
2017-11-03 10:10:00,63.06,63.09,62.95,62.99,122036.0,58.2138,58.2415,58.1122,58.1492,122036.0
2017-11-03 10:15:00,62.99,63.01,62.95,63.0,75375.0,58.1492,58.1676,58.1122,58.1584,75375.0
2017-11-03 10:20:00,62.99,63.09,62.99,63.07,72430.0,58.1492,58.2415,58.1492,58.223,72430.0
2017-11-03 10:25:00,63.07,63.07,62.99,63.01,179508.0,58.223,58.223,58.1492,58.1676,179508.0
2017-11-03 10:30:00,63.02,63.08,63.01,63.03,43522.0,58.1769,58.2323,58.1676,58.1861,43522.0
2017-11-03 10:35:00,63.03,63.09,63.0,63.08,24662.0,58.1861,58.2415,58.1584,58.2323,24662.0
2017-11-03 10:40:00,63.08,63.1,63.06,63.08,46744.0,58.2323,58.2507,58.2138,58.2323,46744.0
2017-11-03 10:45:00,63.08,63.09,63.02,63.03,28420.0,58.2323,58.2415,58.1769,58.1861,28420.0
2017-11-03 10:50:00,63.02,63.07,63.01,63.05,32415.0,58.1769,58.223,58.1676,58.2046,32415.0
2017-11-03 10:55:00,63.06,63.14,63.05,63.13,35273.0,58.2138,58.2876,58.2046,58.2784,35273.0
2017-11-03 11:00:00,63.13,63.14,63.11,63.13,32428.0,58.2784,58.2876,58.2599,58.2784,32428.0
2017-11-03 11:05:00,63.13,63.15,63.09,63.13,40995.0,58.2784,58.2969,58.2415,58.2784,40995.0
2017-11-03 11:10:00,63.13,63.15,63.12,63.14,17719.0,58.2784,58.2969,58.2692,58.2876,17719.0
2017-11-03 11:15:00,63.14,63.14,63.08,63.13,47851.0,58.2876,58.2876,58.2323,58.2784,47851.0
2017-11-03 11:20:00,63.14,63.17,63.13,63.14,44735.0,58.2876,58.3153,58.2784,58.2876,44735.0
2017-11-03 11:25:00,63.15,63.17,63.14,63.16,45002.0,58.2969,58.3153,58.2876,58.3061,45002.0
2017-11-03 11:30:00,63.16,63.17,63.14,63.15,30631.0,58.3061,58.3153,58.2876,58.2969,30631.0
2017-11-03 11:35:00,63.16,63.16,63.12,63.14,27769.0,58.3061,58.3061,58.2692,58.2876,27769.0
2017-11-03 11:40:00,63.14,63.17,63.13,63.16,23472.0,58.2876,58.3153,58.2784,58.3061,23472.0
2017-11-03 11:45:00,63.16,63.21,63.16,63.2,37481.0,58.3061,58.3523,58.3061,58.343,37481.0
2017-11-03 11:50:00,63.19,63.21,63.17,63.2,38611.0,58.3338,58.3523,58.3153,58.343,38611.0
2017-11-03 11:55:00,63.2,63.27,63.19,63.25,144328.0,58.343,58.4077,58.3338,58.3892,144328.0
2017-11-03 12:00:00,63.26,63.29,63.25,63.27,50097.0,58.3984,58.4261,58.3892,58.4077,50097.0
2017-11-03 12:05:00,63.27,63.28,63.25,63.26,30725.0,58.4077,58.4169,58.3892,58.3984,30725.0
2017-11-03 12:10:00,63.26,63.29,63.25,63.29,31037.0,58.3984,58.4261,58.3892,58.4261,31037.0
2017-11-03 12:15:00,63.29,63.32,63.28,63.32,50268.0,58.4261,58.4538,58.4169,58.4538,50268.0
2017-11-03 12:20:00,63.31,63.33,63.3,63.3,67913.0,58.4446,58.463,58.4353,58.4353,67913.0
2017-11-03 12:25:00,63.3,63.32,63.27,63.31,61656.0,58.4353,58.4538,58.4077,58.4446,61656.0
2017-11-03 12:30:00,63.31,63.33,63.28,63.3,60544.0,58.4446,58.463,58.4169,58.4353,60544.0
2017-11-03 12:35:00,63.3,63.31,63.27,63.27,51472.0,58.4353,58.4446,58.4077,58.4077,51472.0
2017-11-03 12:40:00,63.28,63.31,63.27,63.28,50637.0,58.4169,58.4446,58.4077,58.4169,50637.0
2017-11-03 12:45:00,63.29,63.3,63.27,63.29,30194.0,58.4261,58.4353,58.4077,58.4261,30194.0
2017-11-03 12:50:00,63.29,63.32,63.28,63.29,20584.0,58.4261,58.4538,58.4169,58.4261,20584.0
2017-11-03 12:55:00,63.3,63.3,63.27,63.3,21153.0,58.4353,58.4353,58.4077,58.4353,21153.0
2017-11-03 13:00:00,63.3,63.34,63.29,63.33,31334.0,58.4353,58.4723,58.4261,58.463,31334.0
2017-11-03 13:05:00,63.34,63.35,63.32,63.34,24641.0,58.4723,58.4815,58.4538,58.4723,24641.0
2017-11-03 13:10:00,63.34,63.37,63.33,63.37,22080.0,58.4723,58.5,58.463,58.5,22080.0
2017-11-03 13:15:00,63.37,63.37,63.33,63.33,50813.0,58.5,58.5,58.463,58.463,50813.0
2017-11-03 13:20:00,63.33,63.34,63.32,63.33,26110.0,58.463,58.4723,58.4538,58.463,26110.0
2017-11-03 13:25:00,63.33,63.35,63.32,63.35,82094.0,58.463,58.4815,58.4538,58.4815,82094.0
2017-11-03 13:30:00,63.35,63.37,63.34,63.34,34459.0,58.4815,58.5,58.4723,58.4723,34459.0
2017-11-03 13:35:00,63.35,63.45,63.34,63.44,104697.0,58.4815,58.5738,58.4723,58.5646,104697.0
2017-11-03 13:40:00,63.44,63.45,63.4,63.42,175145.0,58.5646,58.5738,58.5277,58.5461,175145.0
2017-11-03 13:45:00,63.42,63.42,63.37,63.38,50806.0,58.5461,58.5461,58.5,58.5092,50806.0
2017-11-03 13:50:00,63.38,63.44,63.37,63.43,45400.0,58.5092,58.5646,58.5,58.5554,45400.0
2017-11-03 13:55:00,63.43,63.45,63.39,63.45,109054.0,58.5554,58.5738,58.5184,58.5738,109054.0
2017-11-03 14:00:00,63.45,63.5,63.43,63.47,57882.0,58.5738,58.62,58.5554,58.5923,57882.0
2017-11-03 14:05:00,63.47,63.53,63.46,63.51,83734.0,58.5923,58.6477,58.583,58.6292,83734.0
2017-11-03 14:10:00,63.52,63.52,63.44,63.45,60057.0,58.6384,58.6384,58.5646,58.5738,60057.0
2017-11-03 14:15:00,63.46,63.48,63.45,63.48,23182.0,58.583,58.6015,58.5738,58.6015,23182.0
2017-11-03 14:20:00,63.48,63.53,63.47,63.51,35971.0,58.6015,58.6477,58.5923,58.6292,35971.0
2017-11-03 14:25:00,63.51,63.55,63.49,63.51,63148.0,58.6292,58.6661,58.6107,58.6292,63148.0
2017-11-03 14:30:00,63.51,63.53,63.49,63.49,49937.0,58.6292,58.6477,58.6107,58.6107,49937.0
2017-11-03 14:35:00,63.49,63.49,63.45,63.45,38336.0,58.6107,58.6107,58.5738,58.5738,38336.0
2017-11-03 14:40:00,63.46,63.47,63.42,63.42,24676.0,58.583,58.5923,58.5461,58.5461,24676.0
2017-11-03 14:45:00,63.43,63.45,63.42,63.43,52453.0,58.5554,58.5738,58.5461,58.5554,52453.0
2017-11-03 14:50:00,63.44,63.47,63.43,63.46,47827.0,58.5646,58.5923,58.5554,58.583,47827.0
2017-11-03 14:55:00,63.46,63.48,63.45,63.47,39055.0,58.583,58.6015,58.5738,58.5923,39055.0
2017-11-03 15:00:00,63.47,63.51,63.46,63.51,48311.0,58.5923,58.6292,58.583,58.6292,48311.0
2017-11-03 15:05:00,63.51,63.51,63.48,63.5,68022.0,58.6292,58.6292,58.6015,58.62,68022.0
2017-11-03 15:10:00,63.5,63.5,63.46,63.47,403293.0,58.62,58.62,58.583,58.5923,403293.0
2017-11-03 15:15:00,63.46,63.46,63.43,63.43,61612.0,58.583,58.583,58.5554,58.5554,61612.0
2017-11-03 15:20:00,63.42,63.44,63.4,63.41,57846.0,58.5461,58.5646,58.5277,58.5369,57846.0
2017-11-03 15:25:00,63.41,63.44,63.41,63.42,36008.0,58.5369,58.5646,58.5369,58.5461,36008.0
2017-11-03 15:30:00,63.42,63.43,63.41,63.41,91667.0,58.5461,58.5554,58.5369,58.5369,91667.0
2017-11-03 15:35:00,63.41,63.44,63.4,63.44,96053.0,58.5369,58.5646,58.5277,58.5646,96053.0
2017-11-03 15:40:00,63.44,63.46,63.43,63.46,129531.0,58.5646,58.583,58.5554,58.583,129531.0
2017-11-03 15:45:00,63.47,63.48,63.45,63.48,193032.0,58.5923,58.6015,58.5738,58.6015,193032.0
2017-11-03 15:50:00,63.48,63.5,63.45,63.46,290381.0,58.6015,58.62,58.5738,58.583,290381.0
2017-11-03 15:55:00,63.46,63.49,63.43,63.49,759450.0,58.583,58.6107,58.5554,58.6107,759450.0
2017-11-06 09:30:00,63.45,63.55,63.43,63.53,176301.0,58.5738,58.6661,58.5554,58.6477,176301.0
2017-11-06 09:35:00,63.53,63.55,63.47,63.49,144022.0,58.6477,58.6661,58.5923,58.6107,144022.0
2017-11-06 09:40:00,63.49,63.55,63.48,63.54,79103.0,58.6107,58.6661,58.6015,58.6569,79103.0
2017-11-06 09:45:00,63.54,63.54,63.49,63.49,95457.0,58.6569,58.6569,58.6107,58.6107,95457.0
2017-11-06 09:50:00,63.49,63.51,63.47,63.48,280157.0,58.6107,58.6292,58.5923,58.6015,280157.0
2017-11-06 09:55:00,63.48,63.54,63.48,63.53,76053.0,58.6015,58.6569,58.6015,58.6477,76053.0
2017-11-06 10:00:00,63.53,63.55,63.51,63.52,61529.0,58.6477,58.6661,58.6292,58.6384,61529.0
2017-11-06 10:05:00,63.52,63.53,63.49,63.5,55151.0,58.6384,58.6477,58.6107,58.62,55151.0
2017-11-06 10:10:00,63.5,63.5,63.45,63.47,71701.0,58.62,58.62,58.5738,58.5923,71701.0
2017-11-06 10:15:00,63.48,63.5,63.47,63.5,48983.0,58.6015,58.62,58.5923,58.62,48983.0
2017-11-06 10:20:00,63.5,63.56,63.49,63.56,82817.0,58.62,58.6754,58.6107,58.6754,82817.0
2017-11-06 10:25:00,63.57,63.59,63.54,63.55,92807.0,58.6846,58.7031,58.6569,58.6661,92807.0
2017-11-06 10:30:00,63.55,63.57,63.53,63.54,101026.0,58.6661,58.6846,58.6477,58.6569,101026.0
2017-11-06 10:35:00,63.54,63.55,63.51,63.53,52772.0,58.6569,58.6661,58.6292,58.6477,52772.0
2017-11-06 10:40:00,63.54,63.56,63.53,63.54,75596.0,58.6569,58.6754,58.6477,58.6569,75596.0
2017-11-06 10:45:00,63.54,63.59,63.52,63.56,98825.0,58.6569,58.7031,58.6384,58.6754,98825.0
2017-11-06 10:50:00,63.56,63.59,63.55,63.58,103410.0,58.6754,58.7031,58.6661,58.6938,103410.0
2017-11-06 10:55:00,63.59,63.59,63.51,63.54,64524.0,58.7031,58.7031,58.6292,58.6569,64524.0
2017-11-06 11:00:00,63.54,63.56,63.53,63.54,58523.0,58.6569,58.6754,58.6477,58.6569,58523.0
2017-11-06 11:05:00,63.55,63.56,63.52,63.52,81854.0,58.6661,58.6754,58.6384,58.6384,81854.0
2017-11-06 11:10:00,63.53,63.53,63.47,63.47,109748.0,58.6477,58.6477,58.5923,58.5923,109748.0
2017-11-06 11:15:00,63.48,63.52,63.47,63.52,27080.0,58.6015,58.6384,58.5923,58.6384,27080.0
2017-11-06 11:20:00,63.52,63.54,63.51,63.51,60180.0,58.6384,58.6569,58.6292,58.6292,60180.0
2017-11-06 11:25:00,63.51,63.53,63.51,63.51,40834.0,58.6292,58.6477,58.6292,58.6292,40834.0
2017-11-06 11:30:00,63.51,63.52,63.46,63.49,42339.0,58.6292,58.6384,58.583,58.6107,42339.0
2017-11-06 11:35:00,63.49,63.52,63.48,63.5,43545.0,58.6107,58.6384,58.6015,58.62,43545.0
2017-11-06 11:40:00,63.5,63.51,63.48,63.5,28138.0,58.62,58.6292,58.6015,58.62,28138.0
2017-11-06 11:45:00,63.5,63.5,63.47,63.49,27498.0,58.62,58.62,58.5923,58.6107,27498.0
2017-11-06 11:50:00,63.49,63.5,63.47,63.48,21277.0,58.6107,58.62,58.5923,58.6015,21277.0
2017-11-06 11:55:00,63.48,63.48,63.41,63.44,80583.0,58.6015,58.6015,58.5369,58.5646,80583.0
2017-11-06 12:00:00,63.45,63.47,63.45,63.46,16999.0,58.5738,58.5923,58.5738,58.583,16999.0
2017-11-06 12:05:00,63.46,63.48,63.45,63.48,16904.0,58.583,58.6015,58.5738,58.6015,16904.0
2017-11-06 12:10:00,63.48,63.51,63.47,63.51,55515.0,58.6015,58.6292,58.5923,58.6292,55515.0
2017-11-06 12:15:00,63.51,63.52,63.49,63.5,24116.0,58.6292,58.6384,58.6107,58.62,24116.0
2017-11-06 12:20:00,63.5,63.52,63.5,63.51,43480.0,58.62,58.6384,58.62,58.6292,43480.0
2017-11-06 12:25:00,63.51,63.52,63.49,63.49,21808.0,58.6292,58.6384,58.6107,58.6107,21808.0
2017-11-06 12:30:00,63.49,63.53,63.49,63.51,26259.0,58.6107,58.6477,58.6107,58.6292,26259.0
2017-11-06 12:35:00,63.51,63.52,63.49,63.52,26222.0,58.6292,58.6384,58.6107,58.6384,26222.0
2017-11-06 12:40:00,63.52,63.54,63.51,63.53,50363.0,58.6384,58.6569,58.6292,58.6477,50363.0
2017-11-06 12:45:00,63.53,63.55,63.51,63.54,47632.0,58.6477,58.6661,58.6292,58.6569,47632.0
2017-11-06 12:50:00,63.54,63.57,63.53,63.57,16631.0,58.6569,58.6846,58.6477,58.6846,16631.0
2017-11-06 12:55:00,63.57,63.57,63.54,63.55,61724.0,58.6846,58.6846,58.6569,58.6661,61724.0
2017-11-06 13:00:00,63.56,63.57,63.54,63.55,25221.0,58.6754,58.6846,58.6569,58.6661,25221.0
2017-11-06 13:05:00,63.55,63.57,63.53,63.56,60067.0,58.6661,58.6846,58.6477,58.6754,60067.0
2017-11-06 13:10:00,63.57,63.59,63.55,63.58,26439.0,58.6846,58.7031,58.6661,58.6938,26439.0
2017-11-06 13:15:00,63.59,63.59,63.56,63.57,39385.0,58.7031,58.7031,58.6754,58.6846,39385.0
2017-11-06 13:20:00,63.58,63.59,63.57,63.58,18427.0,58.6938,58.7031,58.6846,58.6938,18427.0
2017-11-06 13:25:00,63.58,63.6,63.55,63.56,41930.0,58.6938,58.7123,58.6661,58.6754,41930.0
2017-11-06 13:30:00,63.55,63.58,63.51,63.55,149782.0,58.6661,58.6938,58.6292,58.6661,149782.0
2017-11-06 13:35:00,63.55,63.58,63.54,63.56,41332.0,58.6661,58.6938,58.6569,58.6754,41332.0
2017-11-06 13:40:00,63.56,63.57,63.55,63.57,38448.0,58.6754,58.6846,58.6661,58.6846,38448.0
2017-11-06 13:45:00,63.57,63.59,63.56,63.57,23023.0,58.6846,58.7031,58.6754,58.6846,23023.0
2017-11-06 13:50:00,63.58,63.59,63.57,63.58,39561.0,58.6938,58.7031,58.6846,58.6938,39561.0
2017-11-06 13:55:00,63.58,63.62,63.57,63.61,75097.0,58.6938,58.7308,58.6846,58.7215,75097.0
2017-11-06 14:00:00,63.61,63.62,63.58,63.6,52604.0,58.7215,58.7308,58.6938,58.7123,52604.0
2017-11-06 14:05:00,63.61,63.63,63.6,63.61,68879.0,58.7215,58.74,58.7123,58.7215,68879.0
2017-11-06 14:10:00,63.61,63.62,63.59,63.59,60992.0,58.7215,58.7308,58.7031,58.7031,60992.0
2017-11-06 14:15:00,63.6,63.61,63.59,63.6,52836.0,58.7123,58.7215,58.7031,58.7123,52836.0
2017-11-06 14:20:00,63.6,63.62,63.59,63.6,69050.0,58.7123,58.7308,58.7031,58.7123,69050.0
2017-11-06 14:25:00,63.59,63.6,63.58,63.58,31926.0,58.7031,58.7123,58.6938,58.6938,31926.0
2017-11-06 14:30:00,63.59,63.6,63.56,63.6,34120.0,58.7031,58.7123,58.6754,58.7123,34120.0
2017-11-06 14:35:00,63.59,63.6,63.58,63.59,42730.0,58.7031,58.7123,58.6938,58.7031,42730.0
2017-11-06 14:40:00,63.59,63.61,63.58,63.61,46367.0,58.7031,58.7215,58.6938,58.7215,46367.0
2017-11-06 14:45:00,63.61,63.61,63.59,63.6,40933.0,58.7215,58.7215,58.7031,58.7123,40933.0
2017-11-06 14:50:00,63.6,63.62,63.59,63.62,25535.0,58.7123,58.7308,58.7031,58.7308,25535.0
2017-11-06 14:55:00,63.61,63.62,63.6,63.62,43724.0,58.7215,58.7308,58.7123,58.7308,43724.0
2017-11-06 15:00:00,63.62,63.65,63.61,63.64,50132.0,58.7308,58.7584,58.7215,58.7492,50132.0
2017-11-06 15:05:00,63.64,63.65,63.62,63.62,88626.0,58.7492,58.7584,58.7308,58.7308,88626.0
2017-11-06 15:10:00,63.63,63.64,63.6,63.62,139491.0,58.74,58.7492,58.7123,58.7308,139491.0
2017-11-06 15:15:00,63.62,63.63,63.61,63.63,25045.0,58.7308,58.74,58.7215,58.74,25045.0
2017-11-06 15:20:00,63.63,63.64,63.61,63.62,71780.0,58.74,58.7492,58.7215,58.7308,71780.0
2017-11-06 15:25:00,63.62,63.64,63.61,63.63,160522.0,58.7308,58.7492,58.7215,58.74,160522.0
2017-11-06 15:30:00,63.63,63.65,63.62,63.62,53034.0,58.74,58.7584,58.7308,58.7308,53034.0
2017-11-06 15:35:00,63.62,63.65,63.61,63.65,174715.0,58.7308,58.7584,58.7215,58.7584,174715.0
2017-11-06 15:40:00,63.65,63.65,63.59,63.62,122536.0,58.7584,58.7584,58.7031,58.7308,122536.0
2017-11-06 15:45:00,63.61,63.64,63.61,63.64,134348.0,58.7215,58.7492,58.7215,58.7492,134348.0
2017-11-06 15:50:00,63.64,63.64,63.61,63.64,237560.0,58.7492,58.7492,58.7215,58.7492,237560.0
2017-11-06 15:55:00,63.64,63.65,63.62,63.62,458980.0,58.7492,58.7584,58.7308,58.7308,458980.0
2017-11-07 09:30:00,63.7,63.7,63.63,63.64,263389.0,58.8046,58.8046,58.74,58.7492,263389.0
2017-11-07 09:35:00,63.64,63.67,63.6,63.64,816299.0,58.7492,58.7769,58.7123,58.7492,816299.0
2017-11-07 09:40:00,63.65,63.71,63.64,63.68,112381.0,58.7584,58.8138,58.7492,58.7861,112381.0
2017-11-07 09:45:00,63.68,63.72,63.67,63.68,71389.0,58.7861,58.8231,58.7769,58.7861,71389.0
2017-11-07 09:50:00,63.68,63.7,63.64,63.64,109414.0,58.7861,58.8046,58.7492,58.7492,109414.0
2017-11-07 09:55:00,63.64,63.65,63.62,63.64,65711.0,58.7492,58.7584,58.7308,58.7492,65711.0
2017-11-07 10:00:00,63.64,63.66,63.56,63.56,138159.0,58.7492,58.7677,58.6754,58.6754,138159.0
2017-11-07 10:05:00,63.57,63.59,63.52,63.57,101286.0,58.6846,58.7031,58.6384,58.6846,101286.0
2017-11-07 10:10:00,63.57,63.6,63.54,63.58,64575.0,58.6846,58.7123,58.6569,58.6938,64575.0
2017-11-07 10:15:00,63.59,63.65,63.58,63.64,71217.0,58.7031,58.7584,58.6938,58.7492,71217.0
2017-11-07 10:20:00,63.65,63.67,63.57,63.58,48298.0,58.7584,58.7769,58.6846,58.6938,48298.0
2017-11-07 10:25:00,63.58,63.59,63.54,63.56,37950.0,58.6938,58.7031,58.6569,58.6754,37950.0
2017-11-07 10:30:00,63.57,63.6,63.5,63.51,84850.0,58.6846,58.7123,58.62,58.6292,84850.0
2017-11-07 10:35:00,63.51,63.57,63.49,63.56,169925.0,58.6292,58.6846,58.6107,58.6754,169925.0
2017-11-07 10:40:00,63.57,63.6,63.56,63.6,24626.0,58.6846,58.7123,58.6754,58.7123,24626.0
2017-11-07 10:45:00,63.6,63.61,63.5,63.54,75654.0,58.7123,58.7215,58.62,58.6569,75654.0
2017-11-07 10:50:00,63.54,63.55,63.5,63.54,34910.0,58.6569,58.6661,58.62,58.6569,34910.0
2017-11-07 10:55:00,63.53,63.56,63.5,63.54,60984.0,58.6477,58.6754,58.62,58.6569,60984.0
2017-11-07 11:00:00,63.55,63.59,63.54,63.59,53049.0,58.6661,58.7031,58.6569,58.7031,53049.0
2017-11-07 11:05:00,63.59,63.62,63.57,63.61,38803.0,58.7031,58.7308,58.6846,58.7215,38803.0
2017-11-07 11:10:00,63.62,63.63,63.59,63.59,31946.0,58.7308,58.74,58.7031,58.7031,31946.0
2017-11-07 11:15:00,63.6,63.6,63.54,63.54,28001.0,58.7123,58.7123,58.6569,58.6569,28001.0
2017-11-07 11:20:00,63.54,63.56,63.52,63.52,22451.0,58.6569,58.6754,58.6384,58.6384,22451.0
2017-11-07 11:25:00,63.52,63.53,63.48,63.52,85490.0,58.6384,58.6477,58.6015,58.6384,85490.0
2017-11-07 11:30:00,63.52,63.54,63.48,63.52,46216.0,58.6384,58.6569,58.6015,58.6384,46216.0
2017-11-07 11:35:00,63.51,63.55,63.5,63.51,45236.0,58.6292,58.6661,58.62,58.6292,45236.0
2017-11-07 11:40:00,63.51,63.55,63.5,63.54,98141.0,58.6292,58.6661,58.62,58.6569,98141.0
2017-11-07 11:45:00,63.54,63.59,63.54,63.57,53793.0,58.6569,58.7031,58.6569,58.6846,53793.0
2017-11-07 11:50:00,63.57,63.58,63.5,63.52,63816.0,58.6846,58.6938,58.62,58.6384,63816.0
2017-11-07 11:55:00,63.52,63.53,63.41,63.43,87902.0,58.6384,58.6477,58.5369,58.5554,87902.0
2017-11-07 12:00:00,63.43,63.49,63.39,63.47,37654.0,58.5554,58.6107,58.5184,58.5923,37654.0
2017-11-07 12:05:00,63.47,63.5,63.46,63.48,35053.0,58.5923,58.62,58.583,58.6015,35053.0
2017-11-07 12:10:00,63.48,63.5,63.41,63.46,118003.0,58.6015,58.62,58.5369,58.583,118003.0
2017-11-07 12:15:00,63.47,63.48,63.42,63.43,50666.0,58.5923,58.6015,58.5461,58.5554,50666.0
2017-11-07 12:20:00,63.43,63.45,63.41,63.42,41188.0,58.5554,58.5738,58.5369,58.5461,41188.0
2017-11-07 12:25:00,63.42,63.5,63.42,63.49,36393.0,58.5461,58.62,58.5461,58.6107,36393.0
2017-11-07 12:30:00,63.49,63.51,63.47,63.5,29405.0,58.6107,58.6292,58.5923,58.62,29405.0
2017-11-07 12:35:00,63.49,63.55,63.49,63.55,18671.0,58.6107,58.6661,58.6107,58.6661,18671.0
2017-11-07 12:40:00,63.55,63.56,63.53,63.55,30131.0,58.6661,58.6754,58.6477,58.6661,30131.0
2017-11-07 12:45:00,63.55,63.56,63.51,63.53,24194.0,58.6661,58.6754,58.6292,58.6477,24194.0
2017-11-07 12:50:00,63.54,63.57,63.54,63.55,22942.0,58.6569,58.6846,58.6569,58.6661,22942.0
2017-11-07 12:55:00,63.54,63.57,63.53,63.56,29201.0,58.6569,58.6846,58.6477,58.6754,29201.0
2017-11-07 13:00:00,63.56,63.57,63.54,63.57,24242.0,58.6754,58.6846,58.6569,58.6846,24242.0
2017-11-07 13:05:00,63.57,63.6,63.56,63.59,28602.0,58.6846,58.7123,58.6754,58.7031,28602.0
2017-11-07 13:10:00,63.6,63.62,63.58,63.59,19637.0,58.7123,58.7308,58.6938,58.7031,19637.0
2017-11-07 13:15:00,63.59,63.59,63.57,63.59,20405.0,58.7031,58.7031,58.6846,58.7031,20405.0
2017-11-07 13:20:00,63.58,63.59,63.55,63.57,30229.0,58.6938,58.7031,58.6661,58.6846,30229.0
2017-11-07 13:25:00,63.56,63.59,63.55,63.59,23011.0,58.6754,58.7031,58.6661,58.7031,23011.0
2017-11-07 13:30:00,63.59,63.61,63.58,63.6,16280.0,58.7031,58.7215,58.6938,58.7123,16280.0
2017-11-07 13:35:00,63.6,63.6,63.55,63.56,20171.0,58.7123,58.7123,58.6661,58.6754,20171.0
2017-11-07 13:40:00,63.56,63.59,63.55,63.58,23440.0,58.6754,58.7031,58.6661,58.6938,23440.0
2017-11-07 13:45:00,63.59,63.59,63.56,63.57,16799.0,58.7031,58.7031,58.6754,58.6846,16799.0
2017-11-07 13:50:00,63.58,63.59,63.56,63.59,51069.0,58.6938,58.7031,58.6754,58.7031,51069.0
2017-11-07 13:55:00,63.58,63.59,63.54,63.55,19206.0,58.6938,58.7031,58.6569,58.6661,19206.0
2017-11-07 14:00:00,63.54,63.56,63.53,63.53,21277.0,58.6569,58.6754,58.6477,58.6477,21277.0
2017-11-07 14:05:00,63.54,63.54,63.51,63.54,23096.0,58.6569,58.6569,58.6292,58.6569,23096.0
2017-11-07 14:10:00,63.54,63.55,63.5,63.51,28610.0,58.6569,58.6661,58.62,58.6292,28610.0
2017-11-07 14:15:00,63.51,63.54,63.51,63.54,25013.0,58.6292,58.6569,58.6292,58.6569,25013.0
2017-11-07 14:20:00,63.53,63.55,63.52,63.54,18674.0,58.6477,58.6661,58.6384,58.6569,18674.0
2017-11-07 14:25:00,63.54,63.56,63.54,63.55,15022.0,58.6569,58.6754,58.6569,58.6661,15022.0
2017-11-07 14:30:00,63.55,63.58,63.54,63.56,35679.0,58.6661,58.6938,58.6569,58.6754,35679.0
2017-11-07 14:35:00,63.55,63.6,63.55,63.59,28138.0,58.6661,58.7123,58.6661,58.7031,28138.0
2017-11-07 14:40:00,63.59,63.59,63.54,63.55,53670.0,58.7031,58.7031,58.6569,58.6661,53670.0
2017-11-07 14:45:00,63.55,63.57,63.55,63.55,59693.0,58.6661,58.6846,58.6661,58.6661,59693.0
2017-11-07 14:50:00,63.55,63.57,63.54,63.56,39789.0,58.6661,58.6846,58.6569,58.6754,39789.0
2017-11-07 14:55:00,63.55,63.59,63.55,63.57,142385.0,58.6661,58.7031,58.6661,58.6846,142385.0
2017-11-07 15:00:00,63.56,63.57,63.53,63.54,36771.0,58.6754,58.6846,58.6477,58.6569,36771.0
2017-11-07 15:05:00,63.54,63.58,63.53,63.57,48968.0,58.6569,58.6938,58.6477,58.6846,48968.0
2017-11-07 15:10:00,63.57,63.59,63.54,63.55,27521.0,58.6846,58.7031,58.6569,58.6661,27521.0
2017-11-07 15:15:00,63.55,63.59,63.54,63.59,25531.0,58.6661,58.7031,58.6569,58.7031,25531.0
2017-11-07 15:20:00,63.59,63.59,63.57,63.59,48322.0,58.7031,58.7031,58.6846,58.7031,48322.0
2017-11-07 15:25:00,63.58,63.59,63.54,63.57,40040.0,58.6938,58.7031,58.6569,58.6846,40040.0
2017-11-07 15:30:00,63.57,63.59,63.56,63.58,82286.0,58.6846,58.7031,58.6754,58.6938,82286.0
2017-11-07 15:35:00,63.59,63.61,63.58,63.61,64100.0,58.7031,58.7215,58.6938,58.7215,64100.0
2017-11-07 15:40:00,63.62,63.65,63.61,63.64,113871.0,58.7308,58.7584,58.7215,58.7492,113871.0
2017-11-07 15:45:00,63.64,63.65,63.59,63.62,163533.0,58.7492,58.7584,58.7031,58.7308,163533.0
2017-11-07 15:50:00,63.62,63.65,63.62,63.65,125811.0,58.7308,58.7584,58.7308,58.7584,125811.0
2017-11-07 15:55:00,63.64,63.68,63.64,63.67,441928.0,58.7492,58.7861,58.7492,58.7769,441928.0
2017-11-08 09:30:00,63.66,63.7,63.6,63.62,106637.0,58.7677,58.8046,58.7123,58.7308,106637.0
2017-11-08 09:35:00,63.61,63.62,63.54,63.55,138577.0,58.7215,58.7308,58.6569,58.6661,138577.0
2017-11-08 09:40:00,63.55,63.61,63.53,63.58,76618.0,58.6661,58.7215,58.6477,58.6938,76618.0
2017-11-08 09:45:00,63.59,63.59,63.52,63.53,55140.0,58.7031,58.7031,58.6384,58.6477,55140.0
2017-11-08 09:50:00,63.52,63.53,63.48,63.53,73011.0,58.6384,58.6477,58.6015,58.6477,73011.0
2017-11-08 09:55:00,63.54,63.58,63.51,63.52,46250.0,58.6569,58.6938,58.6292,58.6384,46250.0
2017-11-08 10:00:00,63.52,63.59,63.52,63.57,23192.0,58.6384,58.7031,58.6384,58.6846,23192.0
2017-11-08 10:05:00,63.57,63.64,63.57,63.63,30377.0,58.6846,58.7492,58.6846,58.74,30377.0
2017-11-08 10:10:00,63.63,63.67,63.6,63.67,27010.0,58.74,58.7769,58.7123,58.7769,27010.0
2017-11-08 10:15:00,63.67,63.67,63.63,63.64,53092.0,58.7769,58.7769,58.74,58.7492,53092.0
2017-11-08 10:20:00,63.63,63.69,63.63,63.69,17191.0,58.74,58.7954,58.74,58.7954,17191.0
2017-11-08 10:25:00,63.68,63.69,63.65,63.65,17775.0,58.7861,58.7954,58.7584,58.7584,17775.0
2017-11-08 10:30:00,63.65,63.69,63.63,63.68,43990.0,58.7584,58.7954,58.74,58.7861,43990.0
2017-11-08 10:35:00,63.68,63.7,63.63,63.67,36185.0,58.7861,58.8046,58.74,58.7769,36185.0
2017-11-08 10:40:00,63.67,63.71,63.66,63.71,29117.0,58.7769,58.8138,58.7677,58.8138,29117.0
2017-11-08 10:45:00,63.71,63.71,63.67,63.7,18997.0,58.8138,58.8138,58.7769,58.8046,18997.0
2017-11-08 10:50:00,63.7,63.77,63.69,63.77,50835.0,58.8046,58.8692,58.7954,58.8692,50835.0
2017-11-08 10:55:00,63.76,63.78,63.75,63.77,46264.0,58.86,58.8785,58.8508,58.8692,46264.0
2017-11-08 11:00:00,63.77,63.83,63.76,63.82,37225.0,58.8692,58.9246,58.86,58.9154,37225.0
2017-11-08 11:05:00,63.82,63.84,63.79,63.81,18441.0,58.9154,58.9338,58.8877,58.9062,18441.0
2017-11-08 11:10:00,63.81,63.85,63.8,63.84,21323.0,58.9062,58.9431,58.8969,58.9338,21323.0
2017-11-08 11:15:00,63.84,63.84,63.79,63.8,33512.0,58.9338,58.9338,58.8877,58.8969,33512.0
2017-11-08 11:20:00,63.8,63.81,63.78,63.79,22645.0,58.8969,58.9062,58.8785,58.8877,22645.0
2017-11-08 11:25:00,63.79,63.8,63.76,63.79,29451.0,58.8877,58.8969,58.86,58.8877,29451.0
2017-11-08 11:30:00,63.79,63.82,63.76,63.78,21656.0,58.8877,58.9154,58.86,58.8785,21656.0
2017-11-08 11:35:00,63.77,63.78,63.75,63.76,24393.0,58.8692,58.8785,58.8508,58.86,24393.0
2017-11-08 11:40:00,63.76,63.77,63.75,63.77,32264.0,58.86,58.8692,58.8508,58.8692,32264.0
2017-11-08 11:45:00,63.77,63.77,63.75,63.76,23504.0,58.8692,58.8692,58.8508,58.86,23504.0
2017-11-08 11:50:00,63.77,63.77,63.73,63.74,22729.0,58.8692,58.8692,58.8323,58.8415,22729.0
2017-11-08 11:55:00,63.74,63.77,63.73,63.77,30168.0,58.8415,58.8692,58.8323,58.8692,30168.0
2017-11-08 12:00:00,63.77,63.8,63.76,63.8,37049.0,58.8692,58.8969,58.86,58.8969,37049.0
2017-11-08 12:05:00,63.79,63.8,63.76,63.77,57642.0,58.8877,58.8969,58.86,58.8692,57642.0
2017-11-08 12:10:00,63.77,63.79,63.75,63.79,36609.0,58.8692,58.8877,58.8508,58.8877,36609.0
2017-11-08 12:15:00,63.79,63.81,63.78,63.8,30096.0,58.8877,58.9062,58.8785,58.8969,30096.0
2017-11-08 12:20:00,63.79,63.8,63.78,63.8,76439.0,58.8877,58.8969,58.8785,58.8969,76439.0
2017-11-08 12:25:00,63.8,63.83,63.79,63.83,32206.0,58.8969,58.9246,58.8877,58.9246,32206.0
2017-11-08 12:30:00,63.82,63.85,63.82,63.84,49302.0,58.9154,58.9431,58.9154,58.9338,49302.0
2017-11-08 12:35:00,63.84,63.84,63.8,63.82,27248.0,58.9338,58.9338,58.8969,58.9154,27248.0
2017-11-08 12:40:00,63.82,63.83,63.8,63.8,41230.0,58.9154,58.9246,58.8969,58.8969,41230.0
2017-11-08 12:45:00,63.8,63.84,63.79,63.84,23293.0,58.8969,58.9338,58.8877,58.9338,23293.0
2017-11-08 12:50:00,63.83,63.86,63.83,63.86,23567.0,58.9246,58.9523,58.9246,58.9523,23567.0
2017-11-08 12:55:00,63.86,63.88,63.86,63.88,18603.0,58.9523,58.9708,58.9523,58.9708,18603.0
2017-11-08 13:00:00,63.88,63.94,63.87,63.92,102975.0,58.9708,59.0262,58.9615,59.0077,102975.0
2017-11-08 13:05:00,63.92,63.95,63.9,63.91,20168.0,59.0077,59.0354,58.9892,58.9985,20168.0
2017-11-08 13:10:00,63.91,63.91,63.88,63.89,21001.0,58.9985,58.9985,58.9708,58.98,21001.0
2017-11-08 13:15:00,63.89,63.91,63.86,63.86,24335.0,58.98,58.9985,58.9523,58.9523,24335.0
2017-11-08 13:20:00,63.86,63.89,63.86,63.89,29885.0,58.9523,58.98,58.9523,58.98,29885.0
2017-11-08 13:25:00,63.88,63.91,63.88,63.91,40126.0,58.9708,58.9985,58.9708,58.9985,40126.0
2017-11-08 13:30:00,63.91,63.91,63.87,63.88,19306.0,58.9985,58.9985,58.9615,58.9708,19306.0
2017-11-08 13:35:00,63.87,63.89,63.86,63.88,38702.0,58.9615,58.98,58.9523,58.9708,38702.0
2017-11-08 13:40:00,63.88,63.89,63.86,63.87,28379.0,58.9708,58.98,58.9523,58.9615,28379.0
2017-11-08 13:45:00,63.87,63.9,63.86,63.89,25869.0,58.9615,58.9892,58.9523,58.98,25869.0
2017-11-08 13:50:00,63.89,63.9,63.88,63.9,19271.0,58.98,58.9892,58.9708,58.9892,19271.0
2017-11-08 13:55:00,63.9,63.92,63.89,63.92,26387.0,58.9892,59.0077,58.98,59.0077,26387.0
2017-11-08 14:00:00,63.92,63.92,63.9,63.92,116724.0,59.0077,59.0077,58.9892,59.0077,116724.0
2017-11-08 14:05:00,63.92,63.92,63.87,63.88,26719.0,59.0077,59.0077,58.9615,58.9708,26719.0
2017-11-08 14:10:00,63.88,63.91,63.87,63.9,45840.0,58.9708,58.9985,58.9615,58.9892,45840.0
2017-11-08 14:15:00,63.91,63.94,63.9,63.94,18255.0,58.9985,59.0262,58.9892,59.0262,18255.0
2017-11-08 14:20:00,63.94,63.97,63.93,63.97,198433.0,59.0262,59.0539,59.0169,59.0539,198433.0
2017-11-08 14:25:00,63.97,63.97,63.95,63.96,154916.0,59.0539,59.0539,59.0354,59.0446,154916.0
2017-11-08 14:30:00,63.96,63.97,63.95,63.96,35818.0,59.0446,59.0539,59.0354,59.0446,35818.0
2017-11-08 14:35:00,63.96,63.96,63.93,63.95,43937.0,59.0446,59.0446,59.0169,59.0354,43937.0
2017-11-08 14:40:00,63.95,63.97,63.94,63.97,44931.0,59.0354,59.0539,59.0262,59.0539,44931.0
2017-11-08 14:45:00,63.97,64.01,63.97,64.0,78546.0,59.0539,59.0908,59.0539,59.0816,78546.0
2017-11-08 14:50:00,63.99,64.0,63.98,63.98,129500.0,59.0723,59.0816,59.0631,59.0631,129500.0
2017-11-08 14:55:00,63.98,63.98,63.95,63.97,36729.0,59.0631,59.0631,59.0354,59.0539,36729.0
2017-11-08 15:00:00,63.97,64.0,63.96,63.98,44857.0,59.0539,59.0816,59.0446,59.0631,44857.0
2017-11-08 15:05:00,63.97,63.99,63.96,63.98,92029.0,59.0539,59.0723,59.0446,59.0631,92029.0
2017-11-08 15:10:00,63.98,63.99,63.96,63.97,28535.0,59.0631,59.0723,59.0446,59.0539,28535.0
2017-11-08 15:15:00,63.97,64.01,63.96,64.0,40127.0,59.0539,59.0908,59.0446,59.0816,40127.0
2017-11-08 15:20:00,64.01,64.01,63.98,64.0,40705.0,59.0908,59.0908,59.0631,59.0816,40705.0
2017-11-08 15:25:00,64.0,64.01,63.99,64.0,54175.0,59.0816,59.0908,59.0723,59.0816,54175.0
2017-11-08 15:30:00,64.0,64.02,64.0,64.01,65235.0,59.0816,59.1,59.0816,59.0908,65235.0
2017-11-08 15:35:00,64.01,64.01,64.0,64.0,45698.0,59.0908,59.0908,59.0816,59.0816,45698.0
2017-11-08 15:40:00,64.0,64.01,63.97,63.97,193009.0,59.0816,59.0908,59.0539,59.0539,193009.0
2017-11-08 15:45:00,63.97,63.97,63.92,63.93,368433.0,59.0539,59.0539,59.0077,59.0169,368433.0
2017-11-08 15:50:00,63.93,63.96,63.92,63.95,428053.0,59.0169,59.0446,59.0077,59.0354,428053.0
2017-11-08 15:55:00,63.96,64.02,63.95,64.0,1378876.0,59.0446,59.1,59.0354,59.0816,1378876.0
2017-11-09 09:30:00,63.52,63.56,63.45,63.49,349105.0,58.6384,58.6754,58.5738,58.6107,349105.0
2017-11-09 09:35:00,63.49,63.56,63.48,63.51,343323.0,58.6107,58.6754,58.6015,58.6292,343323.0
2017-11-09 09:40:00,63.52,63.52,63.31,63.33,260545.0,58.6384,58.6384,58.4446,58.463,260545.0
2017-11-09 09:45:00,63.32,63.35,63.25,63.26,201408.0,58.4538,58.4815,58.3892,58.3984,201408.0
2017-11-09 09:50:00,63.25,63.35,63.24,63.33,183649.0,58.3892,58.4815,58.38,58.463,183649.0
2017-11-09 09:55:00,63.33,63.37,63.3,63.36,54192.0,58.463,58.5,58.4353,58.4907,54192.0
2017-11-09 10:00:00,63.36,63.51,63.36,63.43,144516.0,58.4907,58.6292,58.4907,58.5554,144516.0
2017-11-09 10:05:00,63.42,63.51,63.41,63.51,88312.0,58.5461,58.6292,58.5369,58.6292,88312.0
2017-11-09 10:10:00,63.52,63.56,63.5,63.51,87339.0,58.6384,58.6754,58.62,58.6292,87339.0
2017-11-09 10:15:00,63.51,63.54,63.45,63.54,91652.0,58.6292,58.6569,58.5738,58.6569,91652.0
2017-11-09 10:20:00,63.54,63.6,63.53,63.59,70090.0,58.6569,58.7123,58.6477,58.7031,70090.0
2017-11-09 10:25:00,63.59,63.61,63.53,63.55,46708.0,58.7031,58.7215,58.6477,58.6661,46708.0
2017-11-09 10:30:00,63.56,63.57,63.46,63.48,69713.0,58.6754,58.6846,58.583,58.6015,69713.0
2017-11-09 10:35:00,63.48,63.5,63.4,63.43,58634.0,58.6015,58.62,58.5277,58.5554,58634.0
2017-11-09 10:40:00,63.42,63.45,63.39,63.45,98792.0,58.5461,58.5738,58.5184,58.5738,98792.0
2017-11-09 10:45:00,63.45,63.5,63.44,63.5,54229.0,58.5738,58.62,58.5646,58.62,54229.0
2017-11-09 10:50:00,63.51,63.54,63.46,63.53,76957.0,58.6292,58.6569,58.583,58.6477,76957.0
2017-11-09 10:55:00,63.53,63.59,63.5,63.58,62698.0,58.6477,58.7031,58.62,58.6938,62698.0
2017-11-09 11:00:00,63.57,63.57,63.53,63.54,45552.0,58.6846,58.6846,58.6477,58.6569,45552.0
2017-11-09 11:05:00,63.54,63.55,63.51,63.54,77299.0,58.6569,58.6661,58.6292,58.6569,77299.0
2017-11-09 11:10:00,63.53,63.54,63.46,63.47,197667.0,58.6477,58.6569,58.583,58.5923,197667.0
2017-11-09 11:15:00,63.47,63.48,63.44,63.45,40231.0,58.5923,58.6015,58.5646,58.5738,40231.0
2017-11-09 11:20:00,63.46,63.46,63.32,63.33,108820.0,58.583,58.583,58.4538,58.463,108820.0
2017-11-09 11:25:00,63.33,63.41,63.31,63.4,57723.0,58.463,58.5369,58.4446,58.5277,57723.0
2017-11-09 11:30:00,63.4,63.41,63.36,63.39,139286.0,58.5277,58.5369,58.4907,58.5184,139286.0
2017-11-09 11:35:00,63.39,63.39,63.32,63.34,39873.0,58.5184,58.5184,58.4538,58.4723,39873.0
2017-11-09 11:40:00,63.34,63.39,63.31,63.32,43754.0,58.4723,58.5184,58.4446,58.4538,43754.0
2017-11-09 11:45:00,63.32,63.32,63.19,63.26,230095.0,58.4538,58.4538,58.3338,58.3984,230095.0
2017-11-09 11:50:00,63.27,63.3,63.16,63.24,99833.0,58.4077,58.4353,58.3061,58.38,99833.0
2017-11-09 11:55:00,63.24,63.24,63.13,63.22,91403.0,58.38,58.38,58.2784,58.3615,91403.0
2017-11-09 12:00:00,63.21,63.24,63.13,63.18,360249.0,58.3523,58.38,58.2784,58.3246,360249.0
2017-11-09 12:05:00,63.18,63.24,63.17,63.19,44888.0,58.3246,58.38,58.3153,58.3338,44888.0
2017-11-09 12:10:00,63.19,63.21,63.03,63.04,159898.0,58.3338,58.3523,58.1861,58.1953,159898.0
2017-11-09 12:15:00,63.03,63.1,63.01,63.08,125525.0,58.1861,58.2507,58.1676,58.2323,125525.0
2017-11-09 12:20:00,63.08,63.1,63.03,63.03,41648.0,58.2323,58.2507,58.1861,58.1861,41648.0
2017-11-09 12:25:00,63.03,63.08,62.97,63.0,103089.0,58.1861,58.2323,58.1307,58.1584,103089.0
2017-11-09 12:30:00,63.0,63.01,62.86,62.88,76755.0,58.1584,58.1676,58.0292,58.0476,76755.0
2017-11-09 12:35:00,62.88,63.04,62.88,63.01,92532.0,58.0476,58.1953,58.0476,58.1676,92532.0
2017-11-09 12:40:00,63.02,63.02,62.93,62.97,61470.0,58.1769,58.1769,58.0938,58.1307,61470.0
2017-11-09 12:45:00,62.98,62.99,62.89,62.97,82040.0,58.1399,58.1492,58.0569,58.1307,82040.0
2017-11-09 12:50:00,62.98,63.03,62.93,63.03,68051.0,58.1399,58.1861,58.0938,58.1861,68051.0
2017-11-09 12:55:00,63.04,63.07,63.02,63.04,49282.0,58.1953,58.223,58.1769,58.1953,49282.0
2017-11-09 13:00:00,63.04,63.04,62.95,62.97,74234.0,58.1953,58.1953,58.1122,58.1307,74234.0
2017-11-09 13:05:00,62.97,63.03,62.92,63.03,112128.0,58.1307,58.1861,58.0845,58.1861,112128.0
2017-11-09 13:10:00,63.03,63.09,63.01,63.09,53681.0,58.1861,58.2415,58.1676,58.2415,53681.0
2017-11-09 13:15:00,63.1,63.16,63.09,63.15,165495.0,58.2507,58.3061,58.2415,58.2969,165495.0
2017-11-09 13:20:00,63.14,63.22,63.14,63.18,176810.0,58.2876,58.3615,58.2876,58.3246,176810.0
2017-11-09 13:25:00,63.18,63.2,63.15,63.19,40297.0,58.3246,58.343,58.2969,58.3338,40297.0
2017-11-09 13:30:00,63.19,63.23,63.18,63.21,51621.0,58.3338,58.3707,58.3246,58.3523,51621.0
2017-11-09 13:35:00,63.22,63.25,63.15,63.17,74063.0,58.3615,58.3892,58.2969,58.3153,74063.0
2017-11-09 13:40:00,63.17,63.2,63.15,63.18,99389.0,58.3153,58.343,58.2969,58.3246,99389.0
2017-11-09 13:45:00,63.18,63.25,63.17,63.22,129599.0,58.3246,58.3892,58.3153,58.3615,129599.0
2017-11-09 13:50:00,63.22,63.25,63.2,63.22,78070.0,58.3615,58.3892,58.343,58.3615,78070.0
2017-11-09 13:55:00,63.22,63.22,63.17,63.2,84293.0,58.3615,58.3615,58.3153,58.343,84293.0
2017-11-09 14:00:00,63.21,63.25,63.2,63.24,139915.0,58.3523,58.3892,58.343,58.38,139915.0
2017-11-09 14:05:00,63.23,63.33,63.23,63.32,131070.0,58.3707,58.463,58.3707,58.4538,131070.0
2017-11-09 14:10:00,63.32,63.35,63.28,63.33,72284.0,58.4538,58.4815,58.4169,58.463,72284.0
2017-11-09 14:15:00,63.32,63.37,63.32,63.35,33493.0,58.4538,58.5,58.4538,58.4815,33493.0
2017-11-09 14:20:00,63.34,63.35,63.31,63.32,36866.0,58.4723,58.4815,58.4446,58.4538,36866.0
2017-11-09 14:25:00,63.32,63.33,63.28,63.28,149923.0,58.4538,58.463,58.4169,58.4169,149923.0
2017-11-09 14:30:00,63.28,63.34,63.28,63.32,79115.0,58.4169,58.4723,58.4169,58.4538,79115.0
2017-11-09 14:35:00,63.33,63.33,63.26,63.29,73320.0,58.463,58.463,58.3984,58.4261,73320.0
2017-11-09 14:40:00,63.28,63.29,63.25,63.27,51526.0,58.4169,58.4261,58.3892,58.4077,51526.0
2017-11-09 14:45:00,63.28,63.34,63.26,63.33,54508.0,58.4169,58.4723,58.3984,58.463,54508.0
2017-11-09 14:50:00,63.33,63.37,63.31,63.36,38629.0,58.463,58.5,58.4446,58.4907,38629.0
2017-11-09 14:55:00,63.35,63.37,63.33,63.33,57305.0,58.4815,58.5,58.463,58.463,57305.0
2017-11-09 15:00:00,63.33,63.38,63.28,63.29,136287.0,58.463,58.5092,58.4169,58.4261,136287.0
2017-11-09 15:05:00,63.3,63.37,63.29,63.36,90997.0,58.4353,58.5,58.4261,58.4907,90997.0
2017-11-09 15:10:00,63.36,63.39,63.33,63.38,160583.0,58.4907,58.5184,58.463,58.5092,160583.0
2017-11-09 15:15:00,63.38,63.41,63.35,63.41,92706.0,58.5092,58.5369,58.4815,58.5369,92706.0
2017-11-09 15:20:00,63.41,63.44,63.39,63.41,98144.0,58.5369,58.5646,58.5184,58.5369,98144.0
2017-11-09 15:25:00,63.42,63.42,63.38,63.4,57098.0,58.5461,58.5461,58.5092,58.5277,57098.0
2017-11-09 15:30:00,63.4,63.44,63.4,63.43,88973.0,58.5277,58.5646,58.5277,58.5554,88973.0
2017-11-09 15:35:00,63.43,63.49,63.42,63.49,81373.0,58.5554,58.6107,58.5461,58.6107,81373.0
2017-11-09 15:40:00,63.49,63.51,63.44,63.47,235295.0,58.6107,58.6292,58.5646,58.5923,235295.0
2017-11-09 15:45:00,63.47,63.48,63.45,63.46,104488.0,58.5923,58.6015,58.5738,58.583,104488.0
2017-11-09 15:50:00,63.47,63.53,63.46,63.52,547742.0,58.5923,58.6477,58.583,58.6384,547742.0
2017-11-09 15:55:00,63.53,63.56,63.49,63.51,1012841.0,58.6477,58.6754,58.6107,58.6292,1012841.0
2017-11-10 09:30:00,63.42,63.49,63.34,63.38,322581.0,58.5461,58.6107,58.4723,58.5092,322581.0
2017-11-10 09:35:00,63.37,63.47,63.34,63.47,114990.0,58.5,58.5923,58.4723,58.5923,114990.0
2017-11-10 09:40:00,63.47,63.5,63.43,63.43,85246.0,58.5923,58.62,58.5554,58.5554,85246.0
2017-11-10 09:45:00,63.43,63.45,63.37,63.39,54422.0,58.5554,58.5738,58.5,58.5184,54422.0
2017-11-10 09:50:00,63.39,63.4,63.32,63.36,101854.0,58.5184,58.5277,58.4538,58.4907,101854.0
2017-11-10 09:55:00,63.37,63.4,63.34,63.37,102743.0,58.5,58.5277,58.4723,58.5,102743.0
2017-11-10 10:00:00,63.36,63.4,63.27,63.3,122877.0,58.4907,58.5277,58.4077,58.4353,122877.0
2017-11-10 10:05:00,63.3,63.35,63.26,63.3,118221.0,58.4353,58.4815,58.3984,58.4353,118221.0
2017-11-10 10:10:00,63.3,63.35,63.29,63.34,45257.0,58.4353,58.4815,58.4261,58.4723,45257.0
2017-11-10 10:15:00,63.34,63.4,63.32,63.39,67312.0,58.4723,58.5277,58.4538,58.5184,67312.0
2017-11-10 10:20:00,63.39,63.41,63.37,63.38,43666.0,58.5184,58.5369,58.5,58.5092,43666.0
2017-11-10 10:25:00,63.39,63.4,63.34,63.36,41090.0,58.5184,58.5277,58.4723,58.4907,41090.0
2017-11-10 10:30:00,63.36,63.38,63.27,63.31,114659.0,58.4907,58.5092,58.4077,58.4446,114659.0
2017-11-10 10:35:00,63.31,63.36,63.3,63.33,38192.0,58.4446,58.4907,58.4353,58.463,38192.0
2017-11-10 10:40:00,63.33,63.34,63.29,63.3,56141.0,58.463,58.4723,58.4261,58.4353,56141.0
2017-11-10 10:45:00,63.31,63.35,63.31,63.32,43348.0,58.4446,58.4815,58.4446,58.4538,43348.0
2017-11-10 10:50:00,63.33,63.34,63.3,63.33,48858.0,58.463,58.4723,58.4353,58.463,48858.0
2017-11-10 10:55:00,63.33,63.4,63.32,63.39,28974.0,58.463,58.5277,58.4538,58.5184,28974.0
2017-11-10 11:00:00,63.39,63.41,63.37,63.41,40424.0,58.5184,58.5369,58.5,58.5369,40424.0
2017-11-10 11:05:00,63.4,63.43,63.38,63.39,65655.0,58.5277,58.5554,58.5092,58.5184,65655.0
2017-11-10 11:10:00,63.39,63.42,63.36,63.41,80332.0,58.5184,58.5461,58.4907,58.5369,80332.0
2017-11-10 11:15:00,63.41,63.41,63.36,63.38,101894.0,58.5369,58.5369,58.4907,58.5092,101894.0
2017-11-10 11:20:00,63.37,63.38,63.32,63.35,106783.0,58.5,58.5092,58.4538,58.4815,106783.0
2017-11-10 11:25:00,63.35,63.35,63.3,63.33,58398.0,58.4815,58.4815,58.4353,58.463,58398.0
2017-11-10 11:30:00,63.33,63.35,63.33,63.35,34362.0,58.463,58.4815,58.463,58.4815,34362.0
2017-11-10 11:35:00,63.35,63.38,63.35,63.37,34036.0,58.4815,58.5092,58.4815,58.5,34036.0
2017-11-10 11:40:00,63.37,63.39,63.35,63.39,40358.0,58.5,58.5184,58.4815,58.5184,40358.0
2017-11-10 11:45:00,63.39,63.42,63.39,63.4,34219.0,58.5184,58.5461,58.5184,58.5277,34219.0
2017-11-10 11:50:00,63.41,63.44,63.4,63.41,30809.0,58.5369,58.5646,58.5277,58.5369,30809.0
2017-11-10 11:55:00,63.41,63.44,63.41,63.43,10910.0,58.5369,58.5646,58.5369,58.5554,10910.0
2017-11-10 12:00:00,63.43,63.44,63.4,63.44,143457.0,58.5554,58.5646,58.5277,58.5646,143457.0
2017-11-10 12:05:00,63.44,63.46,63.43,63.45,108075.0,58.5646,58.583,58.5554,58.5738,108075.0
2017-11-10 12:10:00,63.44,63.49,63.44,63.47,64825.0,58.5646,58.6107,58.5646,58.5923,64825.0
2017-11-10 12:15:00,63.47,63.47,63.45,63.45,159901.0,58.5923,58.5923,58.5738,58.5738,159901.0
2017-11-10 12:20:00,63.45,63.47,63.44,63.47,97767.0,58.5738,58.5923,58.5646,58.5923,97767.0
2017-11-10 12:25:00,63.47,63.48,63.45,63.45,23133.0,58.5923,58.6015,58.5738,58.5738,23133.0
2017-11-10 12:30:00,63.45,63.46,63.43,63.46,14715.0,58.5738,58.583,58.5554,58.583,14715.0
2017-11-10 12:35:00,63.46,63.46,63.44,63.46,52661.0,58.583,58.583,58.5646,58.583,52661.0
2017-11-10 12:40:00,63.46,63.47,63.45,63.46,24573.0,58.583,58.5923,58.5738,58.583,24573.0
2017-11-10 12:45:00,63.47,63.47,63.43,63.44,49978.0,58.5923,58.5923,58.5554,58.5646,49978.0
2017-11-10 12:50:00,63.45,63.45,63.44,63.45,4997.0,58.5738,58.5738,58.5646,58.5738,4997.0
2017-11-10 12:55:00,63.45,63.45,63.39,63.39,35929.0,58.5738,58.5738,58.5184,58.5184,35929.0
2017-11-10 13:00:00,63.4,63.43,63.4,63.41,19295.0,58.5277,58.5554,58.5277,58.5369,19295.0
2017-11-10 13:05:00,63.41,63.41,63.37,63.4,31351.0,58.5369,58.5369,58.5,58.5277,31351.0
2017-11-10 13:10:00,63.4,63.44,63.39,63.43,17091.0,58.5277,58.5646,58.5184,58.5554,17091.0
2017-11-10 13:15:00,63.43,63.46,63.43,63.45,21289.0,58.5554,58.583,58.5554,58.5738,21289.0
2017-11-10 13:20:00,63.45,63.48,63.44,63.47,19098.0,58.5738,58.6015,58.5646,58.5923,19098.0
2017-11-10 13:25:00,63.46,63.49,63.46,63.48,15106.0,58.583,58.6107,58.583,58.6015,15106.0
2017-11-10 13:30:00,63.48,63.5,63.47,63.48,58591.0,58.6015,58.62,58.5923,58.6015,58591.0
2017-11-10 13:35:00,63.48,63.49,63.46,63.46,39849.0,58.6015,58.6107,58.583,58.583,39849.0
2017-11-10 13:40:00,63.46,63.47,63.42,63.45,142889.0,58.583,58.5923,58.5461,58.5738,142889.0
2017-11-10 13:45:00,63.45,63.46,63.44,63.44,18999.0,58.5738,58.583,58.5646,58.5646,18999.0
2017-11-10 13:50:00,63.44,63.46,63.44,63.45,28449.0,58.5646,58.583,58.5646,58.5738,28449.0
2017-11-10 13:55:00,63.46,63.47,63.45,63.45,16569.0,58.583,58.5923,58.5738,58.5738,16569.0
2017-11-10 14:00:00,63.46,63.47,63.45,63.47,38026.0,58.583,58.5923,58.5738,58.5923,38026.0
2017-11-10 14:05:00,63.47,63.49,63.46,63.48,35761.0,58.5923,58.6107,58.583,58.6015,35761.0
2017-11-10 14:10:00,63.48,63.53,63.48,63.53,74103.0,58.6015,58.6477,58.6015,58.6477,74103.0
2017-11-10 14:15:00,63.53,63.53,63.51,63.53,44422.0,58.6477,58.6477,58.6292,58.6477,44422.0
2017-11-10 14:20:00,63.53,63.53,63.51,63.53,57745.0,58.6477,58.6477,58.6292,58.6477,57745.0
2017-11-10 14:25:00,63.53,63.53,63.49,63.5,44435.0,58.6477,58.6477,58.6107,58.62,44435.0
2017-11-10 14:30:00,63.51,63.53,63.5,63.53,48844.0,58.6292,58.6477,58.62,58.6477,48844.0
2017-11-10 14:35:00,63.53,63.53,63.51,63.53,31745.0,58.6477,58.6477,58.6292,58.6477,31745.0
2017-11-10 14:40:00,63.53,63.55,63.53,63.54,44234.0,58.6477,58.6661,58.6477,58.6569,44234.0
2017-11-10 14:45:00,63.53,63.55,63.53,63.55,16705.0,58.6477,58.6661,58.6477,58.6661,16705.0
2017-11-10 14:50:00,63.54,63.55,63.52,63.54,51555.0,58.6569,58.6661,58.6384,58.6569,51555.0
2017-11-10 14:55:00,63.54,63.54,63.53,63.54,16900.0,58.6569,58.6569,58.6477,58.6569,16900.0
2017-11-10 15:00:00,63.54,63.55,63.53,63.54,59886.0,58.6569,58.6661,58.6477,58.6569,59886.0
2017-11-10 15:05:00,63.54,63.54,63.5,63.5,98553.0,58.6569,58.6569,58.62,58.62,98553.0
2017-11-10 15:10:00,63.5,63.51,63.48,63.5,29328.0,58.62,58.6292,58.6015,58.62,29328.0
2017-11-10 15:15:00,63.5,63.51,63.46,63.48,150429.0,58.62,58.6292,58.583,58.6015,150429.0
2017-11-10 15:20:00,63.47,63.51,63.47,63.5,55015.0,58.5923,58.6292,58.5923,58.62,55015.0
2017-11-10 15:25:00,63.5,63.51,63.49,63.5,71860.0,58.62,58.6292,58.6107,58.62,71860.0
2017-11-10 15:30:00,63.5,63.51,63.49,63.5,47888.0,58.62,58.6292,58.6107,58.62,47888.0
2017-11-10 15:35:00,63.5,63.51,63.46,63.48,105535.0,58.62,58.6292,58.583,58.6015,105535.0
2017-11-10 15:40:00,63.48,63.49,63.47,63.47,199366.0,58.6015,58.6107,58.5923,58.5923,199366.0
2017-11-10 15:45:00,63.47,63.51,63.46,63.51,142325.0,58.5923,58.6292,58.583,58.6292,142325.0
2017-11-10 15:50:00,63.51,63.55,63.51,63.54,198165.0,58.6292,58.6661,58.6292,58.6569,198165.0
2017-11-10 15:55:00,63.54,63.54,63.49,63.5,501295.0,58.6569,58.6569,58.6107,58.62,501295.0
2017-11-13 09:30:00,63.26,63.36,63.25,63.31,218327.0,58.3984,58.4907,58.3892,58.4446,218327.0
2017-11-13 09:35:00,63.32,63.35,63.25,63.34,77376.0,58.4538,58.4815,58.3892,58.4723,77376.0
2017-11-13 09:40:00,63.35,63.39,63.35,63.39,40221.0,58.4815,58.5184,58.4815,58.5184,40221.0
2017-11-13 09:45:00,63.4,63.42,63.37,63.38,56686.0,58.5277,58.5461,58.5,58.5092,56686.0
2017-11-13 09:50:00,63.37,63.43,63.34,63.42,54953.0,58.5,58.5554,58.4723,58.5461,54953.0
2017-11-13 09:55:00,63.43,63.43,63.4,63.42,87024.0,58.5554,58.5554,58.5277,58.5461,87024.0
2017-11-13 10:00:00,63.42,63.45,63.4,63.4,48869.0,58.5461,58.5738,58.5277,58.5277,48869.0
2017-11-13 10:05:00,63.41,63.47,63.4,63.47,36594.0,58.5369,58.5923,58.5277,58.5923,36594.0
2017-11-13 10:10:00,63.46,63.55,63.46,63.5,75364.0,58.583,58.6661,58.583,58.62,75364.0
2017-11-13 10:15:00,63.49,63.49,63.44,63.46,38047.0,58.6107,58.6107,58.5646,58.583,38047.0
2017-11-13 10:20:00,63.47,63.52,63.45,63.51,40007.0,58.5923,58.6384,58.5738,58.6292,40007.0
2017-11-13 10:25:00,63.51,63.51,63.48,63.51,45753.0,58.6292,58.6292,58.6015,58.6292,45753.0
2017-11-13 10:30:00,63.51,63.52,63.44,63.44,29542.0,58.6292,58.6384,58.5646,58.5646,29542.0
2017-11-13 10:35:00,63.44,63.44,63.4,63.41,24117.0,58.5646,58.5646,58.5277,58.5369,24117.0
2017-11-13 10:40:00,63.41,63.42,63.38,63.41,42285.0,58.5369,58.5461,58.5092,58.5369,42285.0
2017-11-13 10:45:00,63.41,63.44,63.4,63.42,18984.0,58.5369,58.5646,58.5277,58.5461,18984.0
2017-11-13 10:50:00,63.43,63.44,63.41,63.44,19054.0,58.5554,58.5646,58.5369,58.5646,19054.0
2017-11-13 10:55:00,63.44,63.47,63.44,63.47,27243.0,58.5646,58.5923,58.5646,58.5923,27243.0
2017-11-13 11:00:00,63.46,63.47,63.45,63.46,48005.0,58.583,58.5923,58.5738,58.583,48005.0
2017-11-13 11:05:00,63.46,63.5,63.45,63.5,24768.0,58.583,58.62,58.5738,58.62,24768.0
2017-11-13 11:10:00,63.5,63.51,63.48,63.51,21410.0,58.62,58.6292,58.6015,58.6292,21410.0
2017-11-13 11:15:00,63.51,63.54,63.48,63.54,35020.0,58.6292,58.6569,58.6015,58.6569,35020.0
2017-11-13 11:20:00,63.54,63.55,63.5,63.51,25385.0,58.6569,58.6661,58.62,58.6292,25385.0
2017-11-13 11:25:00,63.51,63.52,63.49,63.49,13992.0,58.6292,58.6384,58.6107,58.6107,13992.0
2017-11-13 11:30:00,63.5,63.51,63.48,63.5,37085.0,58.62,58.6292,58.6015,58.62,37085.0
2017-11-13 11:35:00,63.5,63.51,63.47,63.48,19242.0,58.62,58.6292,58.5923,58.6015,19242.0
2017-11-13 11:40:00,63.48,63.49,63.47,63.49,19872.0,58.6015,58.6107,58.5923,58.6107,19872.0
2017-11-13 11:45:00,63.49,63.52,63.48,63.5,30035.0,58.6107,58.6384,58.6015,58.62,30035.0
2017-11-13 11:50:00,63.51,63.53,63.5,63.51,37474.0,58.6292,58.6477,58.62,58.6292,37474.0
2017-11-13 11:55:00,63.51,63.51,63.49,63.5,24117.0,58.6292,58.6292,58.6107,58.62,24117.0
2017-11-13 12:00:00,63.5,63.51,63.48,63.49,18332.0,58.62,58.6292,58.6015,58.6107,18332.0
2017-11-13 12:05:00,63.49,63.51,63.48,63.5,25198.0,58.6107,58.6292,58.6015,58.62,25198.0
2017-11-13 12:10:00,63.51,63.52,63.48,63.5,88144.0,58.6292,58.6384,58.6015,58.62,88144.0
2017-11-13 12:15:00,63.5,63.52,63.48,63.5,21800.0,58.62,58.6384,58.6015,58.62,21800.0
2017-11-13 12:20:00,63.5,63.51,63.48,63.49,8274.0,58.62,58.6292,58.6015,58.6107,8274.0
2017-11-13 12:25:00,63.5,63.53,63.49,63.52,20863.0,58.62,58.6477,58.6107,58.6384,20863.0
2017-11-13 12:30:00,63.51,63.52,63.5,63.51,15279.0,58.6292,58.6384,58.62,58.6292,15279.0
2017-11-13 12:35:00,63.51,63.52,63.5,63.5,7506.0,58.6292,58.6384,58.62,58.62,7506.0
2017-11-13 12:40:00,63.5,63.52,63.5,63.51,30094.0,58.62,58.6384,58.62,58.6292,30094.0
2017-11-13 12:45:00,63.5,63.5,63.46,63.46,16636.0,58.62,58.62,58.583,58.583,16636.0
2017-11-13 12:50:00,63.46,63.49,63.46,63.48,18840.0,58.583,58.6107,58.583,58.6015,18840.0
2017-11-13 12:55:00,63.48,63.51,63.48,63.5,17472.0,58.6015,58.6292,58.6015,58.62,17472.0
2017-11-13 13:00:00,63.5,63.52,63.5,63.52,9556.0,58.62,58.6384,58.62,58.6384,9556.0
2017-11-13 13:05:00,63.51,63.51,63.45,63.46,27888.0,58.6292,58.6292,58.5738,58.583,27888.0
2017-11-13 13:10:00,63.46,63.49,63.46,63.49,37501.0,58.583,58.6107,58.583,58.6107,37501.0
2017-11-13 13:15:00,63.48,63.5,63.47,63.5,9316.0,58.6015,58.62,58.5923,58.62,9316.0
2017-11-13 13:20:00,63.5,63.51,63.49,63.51,6986.0,58.62,58.6292,58.6107,58.6292,6986.0
2017-11-13 13:25:00,63.5,63.51,63.48,63.48,41996.0,58.62,58.6292,58.6015,58.6015,41996.0
2017-11-13 13:30:00,63.49,63.5,63.48,63.5,15252.0,58.6107,58.62,58.6015,58.62,15252.0
2017-11-13 13:35:00,63.49,63.5,63.49,63.5,4149.0,58.6107,58.62,58.6107,58.62,4149.0
2017-11-13 13:40:00,63.49,63.51,63.49,63.51,4668.0,58.6107,58.6292,58.6107,58.6292,4668.0
2017-11-13 13:45:00,63.51,63.51,63.48,63.5,24545.0,58.6292,58.6292,58.6015,58.62,24545.0
2017-11-13 13:50:00,63.49,63.52,63.49,63.51,20888.0,58.6107,58.6384,58.6107,58.6292,20888.0
2017-11-13 13:55:00,63.51,63.52,63.5,63.51,14928.0,58.6292,58.6384,58.62,58.6292,14928.0
2017-11-13 14:00:00,63.51,63.52,63.5,63.51,17410.0,58.6292,58.6384,58.62,58.6292,17410.0
2017-11-13 14:05:00,63.51,63.52,63.5,63.52,23994.0,58.6292,58.6384,58.62,58.6384,23994.0
2017-11-13 14:10:00,63.51,63.53,63.5,63.53,26776.0,58.6292,58.6477,58.62,58.6477,26776.0
2017-11-13 14:15:00,63.53,63.54,63.52,63.53,27321.0,58.6477,58.6569,58.6384,58.6477,27321.0
2017-11-13 14:20:00,63.53,63.55,63.53,63.55,71072.0,58.6477,58.6661,58.6477,58.6661,71072.0
2017-11-13 14:25:00,63.55,63.56,63.53,63.54,107356.0,58.6661,58.6754,58.6477,58.6569,107356.0
2017-11-13 14:30:00,63.54,63.55,63.53,63.54,33602.0,58.6569,58.6661,58.6477,58.6569,33602.0
2017-11-13 14:35:00,63.54,63.54,63.52,63.54,22571.0,58.6569,58.6569,58.6384,58.6569,22571.0
2017-11-13 14:40:00,63.53,63.54,63.51,63.51,17703.0,58.6477,58.6569,58.6292,58.6292,17703.0
2017-11-13 14:45:00,63.51,63.53,63.51,63.52,9883.0,58.6292,58.6477,58.6292,58.6384,9883.0
2017-11-13 14:50:00,63.52,63.54,63.5,63.5,31031.0,58.6384,58.6569,58.62,58.62,31031.0
2017-11-13 14:55:00,63.5,63.51,63.49,63.5,36737.0,58.62,58.6292,58.6107,58.62,36737.0
2017-11-13 15:00:00,63.5,63.52,63.49,63.52,29447.0,58.62,58.6384,58.6107,58.6384,29447.0
2017-11-13 15:05:00,63.52,63.53,63.51,63.53,70269.0,58.6384,58.6477,58.6292,58.6477,70269.0
2017-11-13 15:10:00,63.53,63.55,63.52,63.55,38622.0,58.6477,58.6661,58.6384,58.6661,38622.0
2017-11-13 15:15:00,63.55,63.55,63.54,63.55,41381.0,58.6661,58.6661,58.6569,58.6661,41381.0
2017-11-13 15:20:00,63.55,63.55,63.52,63.52,116877.0,58.6661,58.6661,58.6384,58.6384,116877.0
2017-11-13 15:25:00,63.53,63.53,63.5,63.5,48168.0,58.6477,58.6477,58.62,58.62,48168.0
2017-11-13 15:30:00,63.51,63.51,63.46,63.47,50124.0,58.6292,58.6292,58.583,58.5923,50124.0
2017-11-13 15:35:00,63.46,63.49,63.46,63.47,62832.0,58.583,58.6107,58.583,58.5923,62832.0
2017-11-13 15:40:00,63.47,63.49,63.43,63.44,207813.0,58.5923,58.6107,58.5554,58.5646,207813.0
2017-11-13 15:45:00,63.44,63.45,63.42,63.44,155189.0,58.5646,58.5738,58.5461,58.5646,155189.0
2017-11-13 15:50:00,63.44,63.48,63.43,63.48,178183.0,58.5646,58.6015,58.5554,58.6015,178183.0
2017-11-13 15:55:00,63.47,63.5,63.46,63.5,599087.0,58.5923,58.62,58.583,58.62,599087.0
2017-11-14 09:30:00,63.29,63.35,63.26,63.33,150137.0,58.4261,58.4815,58.3984,58.463,150137.0
2017-11-14 09:35:00,63.32,63.33,63.15,63.23,135038.0,58.4538,58.463,58.2969,58.3707,135038.0
2017-11-14 09:40:00,63.22,63.3,63.22,63.28,99775.0,58.3615,58.4353,58.3615,58.4169,99775.0
2017-11-14 09:45:00,63.27,63.33,63.26,63.29,68086.0,58.4077,58.463,58.3984,58.4261,68086.0
2017-11-14 09:50:00,63.29,63.31,63.26,63.28,102379.0,58.4261,58.4446,58.3984,58.4169,102379.0
2017-11-14 09:55:00,63.28,63.28,63.18,63.19,90039.0,58.4169,58.4169,58.3246,58.3338,90039.0
2017-11-14 10:00:00,63.19,63.19,63.0,63.01,269052.0,58.3338,58.3338,58.1584,58.1676,269052.0
2017-11-14 10:05:00,63.01,63.11,62.99,63.11,208271.0,58.1676,58.2599,58.1492,58.2599,208271.0
2017-11-14 10:10:00,63.11,63.17,63.1,63.16,77317.0,58.2599,58.3153,58.2507,58.3061,77317.0
2017-11-14 10:15:00,63.17,63.24,63.17,63.22,103041.0,58.3153,58.38,58.3153,58.3615,103041.0
2017-11-14 10:20:00,63.23,63.23,63.14,63.15,94183.0,58.3707,58.3707,58.2876,58.2969,94183.0
2017-11-14 10:25:00,63.16,63.21,63.14,63.19,65402.0,58.3061,58.3523,58.2876,58.3338,65402.0
2017-11-14 10:30:00,63.19,63.2,63.12,63.16,82857.0,58.3338,58.343,58.2692,58.3061,82857.0
2017-11-14 10:35:00,63.16,63.33,63.13,63.33,174698.0,58.3061,58.463,58.2784,58.463,174698.0
2017-11-14 10:40:00,63.32,63.35,63.28,63.33,61112.0,58.4538,58.4815,58.4169,58.463,61112.0
2017-11-14 10:45:00,63.33,63.4,63.32,63.38,89376.0,58.463,58.5277,58.4538,58.5092,89376.0
2017-11-14 10:50:00,63.38,63.39,63.34,63.37,63849.0,58.5092,58.5184,58.4723,58.5,63849.0
2017-11-14 10:55:00,63.37,63.39,63.33,63.34,61047.0,58.5,58.5184,58.463,58.4723,61047.0
2017-11-14 11:00:00,63.34,63.36,63.3,63.31,76073.0,58.4723,58.4907,58.4353,58.4446,76073.0
2017-11-14 11:05:00,63.31,63.37,63.3,63.33,74122.0,58.4446,58.5,58.4353,58.463,74122.0
2017-11-14 11:10:00,63.33,63.39,63.33,63.36,38699.0,58.463,58.5184,58.463,58.4907,38699.0
2017-11-14 11:15:00,63.36,63.38,63.34,63.36,47816.0,58.4907,58.5092,58.4723,58.4907,47816.0
2017-11-14 11:20:00,63.36,63.37,63.32,63.32,44965.0,58.4907,58.5,58.4538,58.4538,44965.0
2017-11-14 11:25:00,63.33,63.37,63.32,63.34,46136.0,58.463,58.5,58.4538,58.4723,46136.0
2017-11-14 11:30:00,63.35,63.38,63.34,63.36,32294.0,58.4815,58.5092,58.4723,58.4907,32294.0
2017-11-14 11:35:00,63.36,63.37,63.33,63.34,49137.0,58.4907,58.5,58.463,58.4723,49137.0
2017-11-14 11:40:00,63.35,63.35,63.31,63.34,85366.0,58.4815,58.4815,58.4446,58.4723,85366.0
2017-11-14 11:45:00,63.34,63.4,63.34,63.38,100337.0,58.4723,58.5277,58.4723,58.5092,100337.0
2017-11-14 11:50:00,63.38,63.41,63.38,63.4,38199.0,58.5092,58.5369,58.5092,58.5277,38199.0
2017-11-14 11:55:00,63.39,63.42,63.39,63.41,81038.0,58.5184,58.5461,58.5184,58.5369,81038.0
2017-11-14 12:00:00,63.41,63.42,63.39,63.41,43321.0,58.5369,58.5461,58.5184,58.5369,43321.0
2017-11-14 12:05:00,63.41,63.41,63.36,63.36,41735.0,58.5369,58.5369,58.4907,58.4907,41735.0
2017-11-14 12:10:00,63.37,63.4,63.36,63.4,32809.0,58.5,58.5277,58.4907,58.5277,32809.0
2017-11-14 12:15:00,63.38,63.4,63.37,63.38,53265.0,58.5092,58.5277,58.5,58.5092,53265.0
2017-11-14 12:20:00,63.38,63.39,63.36,63.39,46549.0,58.5092,58.5184,58.4907,58.5184,46549.0
2017-11-14 12:25:00,63.38,63.39,63.37,63.37,22739.0,58.5092,58.5184,58.5,58.5,22739.0
2017-11-14 12:30:00,63.37,63.42,63.36,63.41,33485.0,58.5,58.5461,58.4907,58.5369,33485.0
2017-11-14 12:35:00,63.41,63.42,63.38,63.38,33105.0,58.5369,58.5461,58.5092,58.5092,33105.0
2017-11-14 12:40:00,63.38,63.41,63.38,63.38,52518.0,58.5092,58.5369,58.5092,58.5092,52518.0
2017-11-14 12:45:00,63.38,63.39,63.33,63.33,241940.0,58.5092,58.5184,58.463,58.463,241940.0
2017-11-14 12:50:00,63.33,63.35,63.22,63.24,92452.0,58.463,58.4815,58.3615,58.38,92452.0
2017-11-14 12:55:00,63.24,63.26,63.19,63.24,60062.0,58.38,58.3984,58.3338,58.38,60062.0
2017-11-14 13:00:00,63.24,63.24,63.16,63.16,104572.0,58.38,58.38,58.3061,58.3061,104572.0
2017-11-14 13:05:00,63.16,63.19,63.13,63.15,101755.0,58.3061,58.3338,58.2784,58.2969,101755.0
2017-11-14 13:10:00,63.15,63.23,63.15,63.23,130018.0,58.2969,58.3707,58.2969,58.3707,130018.0
2017-11-14 13:15:00,63.23,63.24,63.2,63.22,34841.0,58.3707,58.38,58.343,58.3615,34841.0
2017-11-14 13:20:00,63.22,63.28,63.22,63.26,172246.0,58.3615,58.4169,58.3615,58.3984,172246.0
2017-11-14 13:25:00,63.26,63.27,63.25,63.27,86546.0,58.3984,58.4077,58.3892,58.4077,86546.0
2017-11-14 13:30:00,63.27,63.28,63.24,63.24,88091.0,58.4077,58.4169,58.38,58.38,88091.0
2017-11-14 13:35:00,63.24,63.3,63.23,63.28,50931.0,58.38,58.4353,58.3707,58.4169,50931.0
2017-11-14 13:40:00,63.28,63.31,63.28,63.3,37080.0,58.4169,58.4446,58.4169,58.4353,37080.0
2017-11-14 13:45:00,63.31,63.34,63.3,63.32,42899.0,58.4446,58.4723,58.4353,58.4538,42899.0
2017-11-14 13:50:00,63.32,63.33,63.29,63.31,53541.0,58.4538,58.463,58.4261,58.4446,53541.0
2017-11-14 13:55:00,63.3,63.32,63.29,63.32,37672.0,58.4353,58.4538,58.4261,58.4538,37672.0
2017-11-14 14:00:00,63.32,63.34,63.31,63.31,24594.0,58.4538,58.4723,58.4446,58.4446,24594.0
2017-11-14 14:05:00,63.32,63.34,63.31,63.33,42256.0,58.4538,58.4723,58.4446,58.463,42256.0
2017-11-14 14:10:00,63.34,63.36,63.33,63.36,32797.0,58.4723,58.4907,58.463,58.4907,32797.0
2017-11-14 14:15:00,63.36,63.36,63.34,63.36,31191.0,58.4907,58.4907,58.4723,58.4907,31191.0
2017-11-14 14:20:00,63.35,63.36,63.32,63.33,38691.0,58.4815,58.4907,58.4538,58.463,38691.0
2017-11-14 14:25:00,63.32,63.34,63.29,63.33,66133.0,58.4538,58.4723,58.4261,58.463,66133.0
2017-11-14 14:30:00,63.32,63.35,63.28,63.28,54930.0,58.4538,58.4815,58.4169,58.4169,54930.0
2017-11-14 14:35:00,63.29,63.31,63.28,63.3,37468.0,58.4261,58.4446,58.4169,58.4353,37468.0
2017-11-14 14:40:00,63.3,63.34,63.3,63.32,52500.0,58.4353,58.4723,58.4353,58.4538,52500.0
2017-11-14 14:45:00,63.31,63.33,63.3,63.3,66614.0,58.4446,58.463,58.4353,58.4353,66614.0
2017-11-14 14:50:00,63.3,63.35,63.3,63.34,23938.0,58.4353,58.4815,58.4353,58.4723,23938.0
2017-11-14 14:55:00,63.34,63.35,63.31,63.31,36179.0,58.4723,58.4815,58.4446,58.4446,36179.0
2017-11-14 15:00:00,63.31,63.37,63.31,63.36,123698.0,58.4446,58.5,58.4446,58.4907,123698.0
2017-11-14 15:05:00,63.36,63.36,63.32,63.33,79608.0,58.4907,58.4907,58.4538,58.463,79608.0
2017-11-14 15:10:00,63.33,63.34,63.32,63.34,39232.0,58.463,58.4723,58.4538,58.4723,39232.0
2017-11-14 15:15:00,63.34,63.35,63.33,63.35,41851.0,58.4723,58.4815,58.463,58.4815,41851.0
2017-11-14 15:20:00,63.34,63.35,63.31,63.32,49929.0,58.4723,58.4815,58.4446,58.4538,49929.0
2017-11-14 15:25:00,63.32,63.32,63.29,63.29,51795.0,58.4538,58.4538,58.4261,58.4261,51795.0
2017-11-14 15:30:00,63.29,63.32,63.29,63.32,90698.0,58.4261,58.4538,58.4261,58.4538,90698.0
2017-11-14 15:35:00,63.32,63.34,63.28,63.29,121647.0,58.4538,58.4723,58.4169,58.4261,121647.0
2017-11-14 15:40:00,63.28,63.29,63.25,63.27,136699.0,58.4169,58.4261,58.3892,58.4077,136699.0
2017-11-14 15:45:00,63.27,63.3,63.26,63.3,170961.0,58.4077,58.4353,58.3984,58.4353,170961.0
2017-11-14 15:50:00,63.3,63.34,63.3,63.34,247645.0,58.4353,58.4723,58.4353,58.4723,247645.0
2017-11-14 15:55:00,63.34,63.36,63.33,63.35,842904.0,58.4723,58.4907,58.463,58.4815,842904.0
2017-11-15 09:30:00,63.04,63.1,62.99,63.0,280170.0,58.1953,58.2507,58.1492,58.1584,280170.0
2017-11-15 09:35:00,63.0,63.0,62.7,62.74,293668.0,58.1584,58.1584,57.8815,57.9184,293668.0
2017-11-15 09:40:00,62.72,62.81,62.71,62.77,134758.0,57.8999,57.983,57.8907,57.9461,134758.0
2017-11-15 09:45:00,62.76,62.86,62.76,62.81,223485.0,57.9368,58.0292,57.9368,57.983,223485.0
2017-11-15 09:50:00,62.8,62.85,62.76,62.79,133308.0,57.9738,58.0199,57.9368,57.9645,133308.0
2017-11-15 09:55:00,62.79,62.83,62.76,62.78,96549.0,57.9645,58.0015,57.9368,57.9553,96549.0
2017-11-15 10:00:00,62.77,62.88,62.76,62.88,85840.0,57.9461,58.0476,57.9368,58.0476,85840.0
2017-11-15 10:05:00,62.88,62.96,62.86,62.93,98204.0,58.0476,58.1215,58.0292,58.0938,98204.0
2017-11-15 10:10:00,62.94,62.99,62.91,62.92,86938.0,58.103,58.1492,58.0753,58.0845,86938.0
2017-11-15 10:15:00,62.92,63.0,62.91,62.99,119690.0,58.0845,58.1584,58.0753,58.1492,119690.0
2017-11-15 10:20:00,62.99,63.0,62.93,62.99,90041.0,58.1492,58.1584,58.0938,58.1492,90041.0
2017-11-15 10:25:00,62.98,63.02,62.97,62.98,130074.0,58.1399,58.1769,58.1307,58.1399,130074.0
2017-11-15 10:30:00,62.98,63.01,62.96,63.01,49780.0,58.1399,58.1676,58.1215,58.1676,49780.0
2017-11-15 10:35:00,63.01,63.08,63.01,63.07,91796.0,58.1676,58.2323,58.1676,58.223,91796.0
2017-11-15 10:40:00,63.07,63.08,63.04,63.06,100244.0,58.223,58.2323,58.1953,58.2138,100244.0
2017-11-15 10:45:00,63.07,63.07,63.0,63.03,61565.0,58.223,58.223,58.1584,58.1861,61565.0
2017-11-15 10:50:00,63.03,63.06,63.01,63.03,120085.0,58.1861,58.2138,58.1676,58.1861,120085.0
2017-11-15 10:55:00,63.03,63.08,63.03,63.08,58034.0,58.1861,58.2323,58.1861,58.2323,58034.0
2017-11-15 11:00:00,63.08,63.11,63.06,63.07,57580.0,58.2323,58.2599,58.2138,58.223,57580.0
2017-11-15 11:05:00,63.07,63.07,63.04,63.07,72162.0,58.223,58.223,58.1953,58.223,72162.0
2017-11-15 11:10:00,63.07,63.08,63.02,63.03,51270.0,58.223,58.2323,58.1769,58.1861,51270.0
2017-11-15 11:15:00,63.04,63.1,63.03,63.08,47130.0,58.1953,58.2507,58.1861,58.2323,47130.0
2017-11-15 11:20:00,63.09,63.13,63.08,63.12,135077.0,58.2415,58.2784,58.2323,58.2692,135077.0
2017-11-15 11:25:00,63.12,63.13,63.07,63.09,99429.0,58.2692,58.2784,58.223,58.2415,99429.0
2017-11-15 11:30:00,63.09,63.11,63.07,63.08,37419.0,58.2415,58.2599,58.223,58.2323,37419.0
2017-11-15 11:35:00,63.08,63.08,63.05,63.05,47124.0,58.2323,58.2323,58.2046,58.2046,47124.0
2017-11-15 11:40:00,63.05,63.08,63.05,63.06,48456.0,58.2046,58.2323,58.2046,58.2138,48456.0
2017-11-15 11:45:00,63.05,63.07,63.04,63.04,39554.0,58.2046,58.223,58.1953,58.1953,39554.0
2017-11-15 11:50:00,63.04,63.05,63.03,63.05,43977.0,58.1953,58.2046,58.1861,58.2046,43977.0
2017-11-15 11:55:00,63.05,63.06,63.03,63.03,31299.0,58.2046,58.2138,58.1861,58.1861,31299.0
2017-11-15 12:00:00,63.04,63.04,62.93,62.94,97634.0,58.1953,58.1953,58.0938,58.103,97634.0
2017-11-15 12:05:00,62.94,62.98,62.93,62.96,88698.0,58.103,58.1399,58.0938,58.1215,88698.0
2017-11-15 12:10:00,62.96,62.97,62.94,62.96,54343.0,58.1215,58.1307,58.103,58.1215,54343.0
2017-11-15 12:15:00,62.96,62.99,62.95,62.98,19980.0,58.1215,58.1492,58.1122,58.1399,19980.0
2017-11-15 12:20:00,62.98,62.99,62.95,62.99,23706.0,58.1399,58.1492,58.1122,58.1492,23706.0
2017-11-15 12:25:00,62.99,63.0,62.96,62.99,31586.0,58.1492,58.1584,58.1215,58.1492,31586.0
2017-11-15 12:30:00,62.98,63.0,62.97,63.0,26822.0,58.1399,58.1584,58.1307,58.1584,26822.0
2017-11-15 12:35:00,63.01,63.03,63.0,63.03,28847.0,58.1676,58.1861,58.1584,58.1861,28847.0
2017-11-15 12:40:00,63.04,63.04,63.01,63.01,93702.0,58.1953,58.1953,58.1676,58.1676,93702.0
2017-11-15 12:45:00,63.01,63.01,62.96,62.99,29977.0,58.1676,58.1676,58.1215,58.1492,29977.0
2017-11-15 12:50:00,62.99,63.03,62.98,63.01,44974.0,58.1492,58.1861,58.1399,58.1676,44974.0
2017-11-15 12:55:00,63.02,63.04,63.01,63.03,15242.0,58.1769,58.1953,58.1676,58.1861,15242.0
2017-11-15 13:00:00,63.03,63.04,63.01,63.02,27937.0,58.1861,58.1953,58.1676,58.1769,27937.0
2017-11-15 13:05:00,63.02,63.03,62.98,62.98,46458.0,58.1769,58.1861,58.1399,58.1399,46458.0
2017-11-15 13:10:00,62.99,63.01,62.96,62.98,19494.0,58.1492,58.1676,58.1215,58.1399,19494.0
2017-11-15 13:15:00,62.98,62.99,62.96,62.97,39703.0,58.1399,58.1492,58.1215,58.1307,39703.0
2017-11-15 13:20:00,62.96,62.97,62.95,62.97,22852.0,58.1215,58.1307,58.1122,58.1307,22852.0
2017-11-15 13:25:00,62.98,62.98,62.94,62.95,45250.0,58.1399,58.1399,58.103,58.1122,45250.0
2017-11-15 13:30:00,62.95,62.98,62.95,62.96,26265.0,58.1122,58.1399,58.1122,58.1215,26265.0
2017-11-15 13:35:00,62.97,62.98,62.95,62.96,26983.0,58.1307,58.1399,58.1122,58.1215,26983.0
2017-11-15 13:40:00,62.96,63.02,62.94,63.01,59708.0,58.1215,58.1769,58.103,58.1676,59708.0
2017-11-15 13:45:00,63.0,63.02,62.99,63.02,36329.0,58.1584,58.1769,58.1492,58.1769,36329.0
2017-11-15 13:50:00,63.02,63.04,63.0,63.01,79770.0,58.1769,58.1953,58.1584,58.1676,79770.0
2017-11-15 13:55:00,63.01,63.01,62.97,62.99,65383.0,58.1676,58.1676,58.1307,58.1492,65383.0
2017-11-15 14:00:00,62.99,63.02,62.96,63.0,98500.0,58.1492,58.1769,58.1215,58.1584,98500.0
2017-11-15 14:05:00,63.0,63.0,62.97,62.98,66069.0,58.1584,58.1584,58.1307,58.1399,66069.0
2017-11-15 14:10:00,62.98,62.99,62.96,62.98,93655.0,58.1399,58.1492,58.1215,58.1399,93655.0
2017-11-15 14:15:00,62.99,63.01,62.96,62.99,68685.0,58.1492,58.1676,58.1215,58.1492,68685.0
2017-11-15 14:20:00,62.99,63.02,62.99,62.99,41446.0,58.1492,58.1769,58.1492,58.1492,41446.0
2017-11-15 14:25:00,62.99,63.02,62.98,63.02,94223.0,58.1492,58.1769,58.1399,58.1769,94223.0
2017-11-15 14:30:00,63.02,63.03,63.0,63.02,82100.0,58.1769,58.1861,58.1584,58.1769,82100.0
2017-11-15 14:35:00,63.02,63.03,62.99,63.01,82770.0,58.1769,58.1861,58.1492,58.1676,82770.0
2017-11-15 14:40:00,63.0,63.02,63.0,63.02,36863.0,58.1584,58.1769,58.1584,58.1769,36863.0
2017-11-15 14:45:00,63.01,63.04,63.01,63.04,97859.0,58.1676,58.1953,58.1676,58.1953,97859.0
2017-11-15 14:50:00,63.04,63.05,63.04,63.05,34315.0,58.1953,58.2046,58.1953,58.2046,34315.0
2017-11-15 14:55:00,63.05,63.06,63.02,63.04,106360.0,58.2046,58.2138,58.1769,58.1953,106360.0
2017-11-15 15:00:00,63.04,63.06,63.02,63.05,70651.0,58.1953,58.2138,58.1769,58.2046,70651.0
2017-11-15 15:05:00,63.05,63.06,63.03,63.05,54160.0,58.2046,58.2138,58.1861,58.2046,54160.0
2017-11-15 15:10:00,63.04,63.07,63.03,63.07,81282.0,58.1953,58.223,58.1861,58.223,81282.0
2017-11-15 15:15:00,63.06,63.08,63.05,63.06,46343.0,58.2138,58.2323,58.2046,58.2138,46343.0
2017-11-15 15:20:00,63.05,63.06,62.97,62.98,127137.0,58.2046,58.2138,58.1307,58.1399,127137.0
2017-11-15 15:25:00,62.98,62.99,62.93,62.95,91582.0,58.1399,58.1492,58.0938,58.1122,91582.0
2017-11-15 15:30:00,62.94,62.99,62.94,62.97,102957.0,58.103,58.1492,58.103,58.1307,102957.0
2017-11-15 15:35:00,62.96,62.97,62.92,62.93,95947.0,58.1215,58.1307,58.0845,58.0938,95947.0
2017-11-15 15:40:00,62.92,62.93,62.86,62.88,229646.0,58.0845,58.0938,58.0292,58.0476,229646.0
2017-11-15 15:45:00,62.88,62.92,62.85,62.87,368683.0,58.0476,58.0845,58.0199,58.0384,368683.0
2017-11-15 15:50:00,62.86,62.87,62.78,62.79,497782.0,58.0292,58.0384,57.9553,57.9645,497782.0
2017-11-15 15:55:00,62.79,62.91,62.76,62.88,1256035.0,57.9645,58.0753,57.9368,58.0476,1256035.0
2017-11-16 09:30:00,63.34,63.47,63.34,63.47,181881.0,58.4723,58.5923,58.4723,58.5923,181881.0
2017-11-16 09:35:00,63.47,63.5,63.43,63.44,199395.0,58.5923,58.62,58.5554,58.5646,199395.0
2017-11-16 09:40:00,63.43,63.48,63.41,63.43,47615.0,58.5554,58.6015,58.5369,58.5554,47615.0
2017-11-16 09:45:00,63.43,63.43,63.38,63.39,66133.0,58.5554,58.5554,58.5092,58.5184,66133.0
2017-11-16 09:50:00,63.39,63.47,63.39,63.46,43022.0,58.5184,58.5923,58.5184,58.583,43022.0
2017-11-16 09:55:00,63.45,63.47,63.42,63.47,94070.0,58.5738,58.5923,58.5461,58.5923,94070.0
2017-11-16 10:00:00,63.47,63.51,63.46,63.49,52561.0,58.5923,58.6292,58.583,58.6107,52561.0
2017-11-16 10:05:00,63.49,63.54,63.48,63.53,98390.0,58.6107,58.6569,58.6015,58.6477,98390.0
2017-11-16 10:10:00,63.52,63.54,63.51,63.52,32885.0,58.6384,58.6569,58.6292,58.6384,32885.0
2017-11-16 10:15:00,63.53,63.56,63.52,63.54,70983.0,58.6477,58.6754,58.6384,58.6569,70983.0
2017-11-16 10:20:00,63.54,63.56,63.53,63.54,63893.0,58.6569,58.6754,58.6477,58.6569,63893.0
2017-11-16 10:25:00,63.54,63.56,63.53,63.53,45652.0,58.6569,58.6754,58.6477,58.6477,45652.0
2017-11-16 10:30:00,63.53,63.57,63.52,63.57,47643.0,58.6477,58.6846,58.6384,58.6846,47643.0
2017-11-16 10:35:00,63.57,63.63,63.55,63.62,53602.0,58.6846,58.74,58.6661,58.7308,53602.0
2017-11-16 10:40:00,63.61,63.64,63.6,63.62,84959.0,58.7215,58.7492,58.7123,58.7308,84959.0
2017-11-16 10:45:00,63.62,63.64,63.61,63.63,76517.0,58.7308,58.7492,58.7215,58.74,76517.0
2017-11-16 10:50:00,63.63,63.64,63.62,63.64,60528.0,58.74,58.7492,58.7308,58.7492,60528.0
2017-11-16 10:55:00,63.64,63.66,63.61,63.62,68680.0,58.7492,58.7677,58.7215,58.7308,68680.0
2017-11-16 11:00:00,63.62,63.67,63.62,63.66,43754.0,58.7308,58.7769,58.7308,58.7677,43754.0
2017-11-16 11:05:00,63.65,63.68,63.64,63.67,51574.0,58.7584,58.7861,58.7492,58.7769,51574.0
2017-11-16 11:10:00,63.66,63.67,63.64,63.65,45877.0,58.7677,58.7769,58.7492,58.7584,45877.0
2017-11-16 11:15:00,63.65,63.66,63.64,63.65,52923.0,58.7584,58.7677,58.7492,58.7584,52923.0
2017-11-16 11:20:00,63.65,63.66,63.62,63.63,45958.0,58.7584,58.7677,58.7308,58.74,45958.0
2017-11-16 11:25:00,63.63,63.65,63.6,63.63,114035.0,58.74,58.7584,58.7123,58.74,114035.0
2017-11-16 11:30:00,63.63,63.66,63.63,63.65,31225.0,58.74,58.7677,58.74,58.7584,31225.0
2017-11-16 11:35:00,63.65,63.65,63.63,63.65,29250.0,58.7584,58.7584,58.74,58.7584,29250.0
2017-11-16 11:40:00,63.65,63.66,63.64,63.65,34098.0,58.7584,58.7677,58.7492,58.7584,34098.0
2017-11-16 11:45:00,63.65,63.67,63.64,63.67,14982.0,58.7584,58.7769,58.7492,58.7769,14982.0
2017-11-16 11:50:00,63.67,63.69,63.66,63.69,29799.0,58.7769,58.7954,58.7677,58.7954,29799.0
2017-11-16 11:55:00,63.69,63.7,63.67,63.68,49378.0,58.7954,58.8046,58.7769,58.7861,49378.0
2017-11-16 12:00:00,63.68,63.72,63.67,63.72,22652.0,58.7861,58.8231,58.7769,58.8231,22652.0
2017-11-16 12:05:00,63.71,63.73,63.71,63.72,18208.0,58.8138,58.8323,58.8138,58.8231,18208.0
2017-11-16 12:10:00,63.72,63.72,63.7,63.71,89328.0,58.8231,58.8231,58.8046,58.8138,89328.0
2017-11-16 12:15:00,63.71,63.73,63.7,63.72,44010.0,58.8138,58.8323,58.8046,58.8231,44010.0
2017-11-16 12:20:00,63.73,63.75,63.72,63.73,60741.0,58.8323,58.8508,58.8231,58.8323,60741.0
2017-11-16 12:25:00,63.74,63.78,63.72,63.78,136653.0,58.8415,58.8785,58.8231,58.8785,136653.0
2017-11-16 12:30:00,63.78,63.81,63.77,63.79,51196.0,58.8785,58.9062,58.8692,58.8877,51196.0
2017-11-16 12:35:00,63.78,63.79,63.76,63.77,75011.0,58.8785,58.8877,58.86,58.8692,75011.0
2017-11-16 12:40:00,63.77,63.77,63.75,63.77,38014.0,58.8692,58.8692,58.8508,58.8692,38014.0
2017-11-16 12:45:00,63.77,63.8,63.76,63.79,63075.0,58.8692,58.8969,58.86,58.8877,63075.0
2017-11-16 12:50:00,63.79,63.81,63.78,63.81,26099.0,58.8877,58.9062,58.8785,58.9062,26099.0
2017-11-16 12:55:00,63.81,63.82,63.8,63.81,16469.0,58.9062,58.9154,58.8969,58.9062,16469.0
2017-11-16 13:00:00,63.81,63.86,63.81,63.84,46248.0,58.9062,58.9523,58.9062,58.9338,46248.0
2017-11-16 13:05:00,63.84,63.85,63.83,63.85,16941.0,58.9338,58.9431,58.9246,58.9431,16941.0
2017-11-16 13:10:00,63.85,63.86,63.83,63.83,80483.0,58.9431,58.9523,58.9246,58.9246,80483.0
2017-11-16 13:15:00,63.83,63.84,63.81,63.81,20877.0,58.9246,58.9338,58.9062,58.9062,20877.0
2017-11-16 13:20:00,63.81,63.82,63.79,63.8,17650.0,58.9062,58.9154,58.8877,58.8969,17650.0
2017-11-16 13:25:00,63.8,63.81,63.77,63.79,47738.0,58.8969,58.9062,58.8692,58.8877,47738.0
2017-11-16 13:30:00,63.79,63.8,63.78,63.8,27795.0,58.8877,58.8969,58.8785,58.8969,27795.0
2017-11-16 13:35:00,63.79,63.81,63.78,63.79,19688.0,58.8877,58.9062,58.8785,58.8877,19688.0
2017-11-16 13:40:00,63.78,63.78,63.77,63.78,17984.0,58.8785,58.8785,58.8692,58.8785,17984.0
2017-11-16 13:45:00,63.78,63.81,63.77,63.8,11121.0,58.8785,58.9062,58.8692,58.8969,11121.0
2017-11-16 13:50:00,63.81,63.83,63.8,63.82,30329.0,58.9062,58.9246,58.8969,58.9154,30329.0
2017-11-16 13:55:00,63.83,63.84,63.81,63.83,32174.0,58.9246,58.9338,58.9062,58.9246,32174.0
2017-11-16 14:00:00,63.83,63.87,63.83,63.87,54539.0,58.9246,58.9615,58.9246,58.9615,54539.0
2017-11-16 14:05:00,63.87,63.88,63.86,63.87,33989.0,58.9615,58.9708,58.9523,58.9615,33989.0
2017-11-16 14:10:00,63.87,63.89,63.87,63.88,60579.0,58.9615,58.98,58.9615,58.9708,60579.0
2017-11-16 14:15:00,63.88,63.88,63.83,63.84,72028.0,58.9708,58.9708,58.9246,58.9338,72028.0
2017-11-16 14:20:00,63.83,63.86,63.81,63.85,73415.0,58.9246,58.9523,58.9062,58.9431,73415.0
2017-11-16 14:25:00,63.85,63.85,63.82,63.83,112596.0,58.9431,58.9431,58.9154,58.9246,112596.0
2017-11-16 14:30:00,63.83,63.85,63.82,63.83,36521.0,58.9246,58.9431,58.9154,58.9246,36521.0
2017-11-16 14:35:00,63.83,63.85,63.82,63.85,29468.0,58.9246,58.9431,58.9154,58.9431,29468.0
2017-11-16 14:40:00,63.85,63.85,63.83,63.84,34539.0,58.9431,58.9431,58.9246,58.9338,34539.0
2017-11-16 14:45:00,63.84,63.85,63.82,63.84,32182.0,58.9338,58.9431,58.9154,58.9338,32182.0
2017-11-16 14:50:00,63.84,63.84,63.81,63.83,85770.0,58.9338,58.9338,58.9062,58.9246,85770.0
2017-11-16 14:55:00,63.83,63.83,63.8,63.8,27223.0,58.9246,58.9246,58.8969,58.8969,27223.0
2017-11-16 15:00:00,63.8,63.83,63.8,63.82,31363.0,58.8969,58.9246,58.8969,58.9154,31363.0
2017-11-16 15:05:00,63.82,63.84,63.81,63.83,53783.0,58.9154,58.9338,58.9062,58.9246,53783.0
2017-11-16 15:10:00,63.82,63.84,63.81,63.84,71690.0,58.9154,58.9338,58.9062,58.9338,71690.0
2017-11-16 15:15:00,63.83,63.84,63.78,63.8,129483.0,58.9246,58.9338,58.8785,58.8969,129483.0
2017-11-16 15:20:00,63.81,63.81,63.79,63.8,52408.0,58.9062,58.9062,58.8877,58.8969,52408.0
2017-11-16 15:25:00,63.81,63.83,63.8,63.82,71957.0,58.9062,58.9246,58.8969,58.9154,71957.0
2017-11-16 15:30:00,63.82,63.82,63.79,63.81,74089.0,58.9154,58.9154,58.8877,58.9062,74089.0
2017-11-16 15:35:00,63.81,63.82,63.77,63.78,115948.0,58.9062,58.9154,58.8692,58.8785,115948.0
2017-11-16 15:40:00,63.78,63.83,63.77,63.8,132579.0,58.8785,58.9246,58.8692,58.8969,132579.0
2017-11-16 15:45:00,63.8,63.8,63.76,63.77,139012.0,58.8969,58.8969,58.86,58.8692,139012.0
2017-11-16 15:50:00,63.77,63.8,63.76,63.79,322762.0,58.8692,58.8969,58.86,58.8877,322762.0
2017-11-16 15:55:00,63.79,63.79,63.73,63.75,1131383.0,58.8877,58.8877,58.8323,58.8508,1131383.0
2017-11-17 09:30:00,63.67,63.72,63.6,63.69,242334.0,58.7769,58.8231,58.7123,58.7954,242334.0
2017-11-17 09:35:00,63.69,63.7,63.61,63.62,82273.0,58.7954,58.8046,58.7215,58.7308,82273.0
2017-11-17 09:40:00,63.62,63.64,63.59,63.63,74009.0,58.7308,58.7492,58.7031,58.74,74009.0
2017-11-17 09:45:00,63.62,63.63,63.57,63.61,72435.0,58.7308,58.74,58.6846,58.7215,72435.0
2017-11-17 09:50:00,63.62,63.63,63.59,63.61,33308.0,58.7308,58.74,58.7031,58.7215,33308.0
2017-11-17 09:55:00,63.6,63.62,63.57,63.6,49095.0,58.7123,58.7308,58.6846,58.7123,49095.0
2017-11-17 10:00:00,63.6,63.61,63.53,63.6,76104.0,58.7123,58.7215,58.6477,58.7123,76104.0
2017-11-17 10:05:00,63.59,63.64,63.59,63.63,34836.0,58.7031,58.7492,58.7031,58.74,34836.0
2017-11-17 10:10:00,63.63,63.65,63.57,63.57,52507.0,58.74,58.7584,58.6846,58.6846,52507.0
2017-11-17 10:15:00,63.58,63.6,63.53,63.58,43908.0,58.6938,58.7123,58.6477,58.6938,43908.0
2017-11-17 10:20:00,63.58,63.6,63.56,63.6,37505.0,58.6938,58.7123,58.6754,58.7123,37505.0
2017-11-17 10:25:00,63.59,63.59,63.54,63.57,31807.0,58.7031,58.7031,58.6569,58.6846,31807.0
2017-11-17 10:30:00,63.57,63.57,63.51,63.52,52678.0,58.6846,58.6846,58.6292,58.6384,52678.0
2017-11-17 10:35:00,63.52,63.54,63.5,63.51,19280.0,58.6384,58.6569,58.62,58.6292,19280.0
2017-11-17 10:40:00,63.51,63.58,63.5,63.58,30899.0,58.6292,58.6938,58.62,58.6938,30899.0
2017-11-17 10:45:00,63.58,63.59,63.54,63.54,165424.0,58.6938,58.7031,58.6569,58.6569,165424.0
2017-11-17 10:50:00,63.54,63.58,63.53,63.57,40043.0,58.6569,58.6938,58.6477,58.6846,40043.0
2017-11-17 10:55:00,63.57,63.58,63.53,63.56,101690.0,58.6846,58.6938,58.6477,58.6754,101690.0
2017-11-17 11:00:00,63.56,63.58,63.55,63.55,32177.0,58.6754,58.6938,58.6661,58.6661,32177.0
2017-11-17 11:05:00,63.55,63.55,63.47,63.48,63103.0,58.6661,58.6661,58.5923,58.6015,63103.0
2017-11-17 11:10:00,63.48,63.48,63.39,63.45,94793.0,58.6015,58.6015,58.5184,58.5738,94793.0
2017-11-17 11:15:00,63.46,63.49,63.45,63.48,39307.0,58.583,58.6107,58.5738,58.6015,39307.0
2017-11-17 11:20:00,63.48,63.52,63.46,63.51,63577.0,58.6015,58.6384,58.583,58.6292,63577.0
2017-11-17 11:25:00,63.51,63.54,63.5,63.52,24714.0,58.6292,58.6569,58.62,58.6384,24714.0
2017-11-17 11:30:00,63.53,63.53,63.51,63.52,27791.0,58.6477,58.6477,58.6292,58.6384,27791.0
2017-11-17 11:35:00,63.52,63.52,63.47,63.5,78488.0,58.6384,58.6384,58.5923,58.62,78488.0
2017-11-17 11:40:00,63.5,63.53,63.48,63.53,45946.0,58.62,58.6477,58.6015,58.6477,45946.0
2017-11-17 11:45:00,63.53,63.53,63.5,63.51,27951.0,58.6477,58.6477,58.62,58.6292,27951.0
2017-11-17 11:50:00,63.51,63.52,63.48,63.51,37851.0,58.6292,58.6384,58.6015,58.6292,37851.0
2017-11-17 11:55:00,63.52,63.53,63.47,63.52,34196.0,58.6384,58.6477,58.5923,58.6384,34196.0
2017-11-17 12:00:00,63.52,63.53,63.48,63.48,43805.0,58.6384,58.6477,58.6015,58.6015,43805.0
2017-11-17 12:05:00,63.47,63.5,63.47,63.5,32689.0,58.5923,58.62,58.5923,58.62,32689.0
2017-11-17 12:10:00,63.49,63.56,63.48,63.55,25031.0,58.6107,58.6754,58.6015,58.6661,25031.0
2017-11-17 12:15:00,63.55,63.55,63.52,63.54,34813.0,58.6661,58.6661,58.6384,58.6569,34813.0
2017-11-17 12:20:00,63.54,63.55,63.52,63.55,24570.0,58.6569,58.6661,58.6384,58.6661,24570.0
2017-11-17 12:25:00,63.55,63.57,63.54,63.55,35564.0,58.6661,58.6846,58.6569,58.6661,35564.0
2017-11-17 12:30:00,63.55,63.55,63.51,63.54,38210.0,58.6661,58.6661,58.6292,58.6569,38210.0
2017-11-17 12:35:00,63.54,63.55,63.52,63.55,46902.0,58.6569,58.6661,58.6384,58.6661,46902.0
2017-11-17 12:40:00,63.55,63.56,63.52,63.55,23643.0,58.6661,58.6754,58.6384,58.6661,23643.0
2017-11-17 12:45:00,63.55,63.55,63.51,63.53,60724.0,58.6661,58.6661,58.6292,58.6477,60724.0
2017-11-17 12:50:00,63.53,63.54,63.5,63.51,51997.0,58.6477,58.6569,58.62,58.6292,51997.0
2017-11-17 12:55:00,63.51,63.53,63.5,63.52,21577.0,58.6292,58.6477,58.62,58.6384,21577.0
2017-11-17 13:00:00,63.53,63.53,63.5,63.52,46565.0,58.6477,58.6477,58.62,58.6384,46565.0
2017-11-17 13:05:00,63.52,63.52,63.47,63.48,63560.0,58.6384,58.6384,58.5923,58.6015,63560.0
2017-11-17 13:10:00,63.49,63.51,63.49,63.5,31816.0,58.6107,58.6292,58.6107,58.62,31816.0
2017-11-17 13:15:00,63.5,63.5,63.47,63.48,55722.0,58.62,58.62,58.5923,58.6015,55722.0
2017-11-17 13:20:00,63.48,63.49,63.47,63.48,25938.0,58.6015,58.6107,58.5923,58.6015,25938.0
2017-11-17 13:25:00,63.48,63.49,63.45,63.49,38485.0,58.6015,58.6107,58.5738,58.6107,38485.0
2017-11-17 13:30:00,63.49,63.5,63.47,63.49,31842.0,58.6107,58.62,58.5923,58.6107,31842.0
2017-11-17 13:35:00,63.49,63.51,63.48,63.51,27696.0,58.6107,58.6292,58.6015,58.6292,27696.0
2017-11-17 13:40:00,63.51,63.51,63.49,63.5,27645.0,58.6292,58.6292,58.6107,58.62,27645.0
2017-11-17 13:45:00,63.5,63.51,63.48,63.49,36329.0,58.62,58.6292,58.6015,58.6107,36329.0
2017-11-17 13:50:00,63.49,63.51,63.48,63.5,44233.0,58.6107,58.6292,58.6015,58.62,44233.0
2017-11-17 13:55:00,63.5,63.5,63.48,63.48,35193.0,58.62,58.62,58.6015,58.6015,35193.0
2017-11-17 14:00:00,63.49,63.5,63.48,63.48,35288.0,58.6107,58.62,58.6015,58.6015,35288.0
2017-11-17 14:05:00,63.48,63.5,63.46,63.49,35018.0,58.6015,58.62,58.583,58.6107,35018.0
2017-11-17 14:10:00,63.49,63.5,63.45,63.46,31350.0,58.6107,58.62,58.5738,58.583,31350.0
2017-11-17 14:15:00,63.45,63.47,63.43,63.46,55163.0,58.5738,58.5923,58.5554,58.583,55163.0
2017-11-17 14:20:00,63.46,63.47,63.44,63.45,29191.0,58.583,58.5923,58.5646,58.5738,29191.0
2017-11-17 14:25:00,63.45,63.46,63.43,63.46,42118.0,58.5738,58.583,58.5554,58.583,42118.0
2017-11-17 14:30:00,63.46,63.47,63.45,63.46,96690.0,58.583,58.5923,58.5738,58.583,96690.0
2017-11-17 14:35:00,63.46,63.46,63.43,63.44,55992.0,58.583,58.583,58.5554,58.5646,55992.0
2017-11-17 14:40:00,63.43,63.45,63.41,63.44,50523.0,58.5554,58.5738,58.5369,58.5646,50523.0
2017-11-17 14:45:00,63.44,63.46,63.43,63.45,38562.0,58.5646,58.583,58.5554,58.5738,38562.0
2017-11-17 14:50:00,63.45,63.47,63.44,63.46,27426.0,58.5738,58.5923,58.5646,58.583,27426.0
2017-11-17 14:55:00,63.45,63.46,63.44,63.46,44236.0,58.5738,58.583,58.5646,58.583,44236.0
2017-11-17 15:00:00,63.46,63.46,63.43,63.44,69364.0,58.583,58.583,58.5554,58.5646,69364.0
2017-11-17 15:05:00,63.44,63.45,63.43,63.45,95288.0,58.5646,58.5738,58.5554,58.5738,95288.0
2017-11-17 15:10:00,63.44,63.45,63.43,63.43,108410.0,58.5646,58.5738,58.5554,58.5554,108410.0
2017-11-17 15:15:00,63.44,63.44,63.39,63.4,248763.0,58.5646,58.5646,58.5184,58.5277,248763.0
2017-11-17 15:20:00,63.41,63.41,63.39,63.4,126056.0,58.5369,58.5369,58.5184,58.5277,126056.0
2017-11-17 15:25:00,63.4,63.42,63.4,63.4,125615.0,58.5277,58.5461,58.5277,58.5277,125615.0
2017-11-17 15:30:00,63.4,63.41,63.39,63.4,147994.0,58.5277,58.5369,58.5184,58.5277,147994.0
2017-11-17 15:35:00,63.4,63.41,63.37,63.41,179248.0,58.5277,58.5369,58.5,58.5369,179248.0
2017-11-17 15:40:00,63.41,63.41,63.32,63.34,292196.0,58.5369,58.5369,58.4538,58.4723,292196.0
2017-11-17 15:45:00,63.34,63.35,63.3,63.34,343473.0,58.4723,58.4815,58.4353,58.4723,343473.0
2017-11-17 15:50:00,63.34,63.4,63.34,63.39,340573.0,58.4723,58.5277,58.4723,58.5184,340573.0
2017-11-17 15:55:00,63.39,63.4,63.35,63.35,1415285.0,58.5184,58.5277,58.4815,58.4815,1415285.0
2017-11-20 09:30:00,63.5,63.5,63.41,63.48,160852.0,58.62,58.62,58.5369,58.6015,160852.0
2017-11-20 09:35:00,63.49,63.56,63.49,63.56,60203.0,58.6107,58.6754,58.6107,58.6754,60203.0
2017-11-20 09:40:00,63.57,63.57,63.52,63.52,104495.0,58.6846,58.6846,58.6384,58.6384,104495.0
2017-11-20 09:45:00,63.52,63.56,63.51,63.55,96208.0,58.6384,58.6754,58.6292,58.6661,96208.0
2017-11-20 09:50:00,63.55,63.55,63.47,63.49,96957.0,58.6661,58.6661,58.5923,58.6107,96957.0
2017-11-20 09:55:00,63.49,63.55,63.48,63.54,68334.0,58.6107,58.6661,58.6015,58.6569,68334.0
2017-11-20 10:00:00,63.54,63.58,63.53,63.54,56120.0,58.6569,58.6938,58.6477,58.6569,56120.0
2017-11-20 10:05:00,63.55,63.56,63.51,63.53,51393.0,58.6661,58.6754,58.6292,58.6477,51393.0
2017-11-20 10:10:00,63.54,63.55,63.47,63.51,43451.0,58.6569,58.6661,58.5923,58.6292,43451.0
2017-11-20 10:15:00,63.5,63.55,63.5,63.54,36779.0,58.62,58.6661,58.62,58.6569,36779.0
2017-11-20 10:20:00,63.54,63.58,63.54,63.58,40736.0,58.6569,58.6938,58.6569,58.6938,40736.0
2017-11-20 10:25:00,63.57,63.58,63.52,63.53,38303.0,58.6846,58.6938,58.6384,58.6477,38303.0
2017-11-20 10:30:00,63.53,63.56,63.5,63.56,34364.0,58.6477,58.6754,58.62,58.6754,34364.0
2017-11-20 10:35:00,63.55,63.6,63.55,63.56,22398.0,58.6661,58.7123,58.6661,58.6754,22398.0
2017-11-20 10:40:00,63.56,63.59,63.52,63.53,43139.0,58.6754,58.7031,58.6384,58.6477,43139.0
2017-11-20 10:45:00,63.52,63.56,63.52,63.56,44923.0,58.6384,58.6754,58.6384,58.6754,44923.0
2017-11-20 10:50:00,63.55,63.59,63.54,63.58,46857.0,58.6661,58.7031,58.6569,58.6938,46857.0
2017-11-20 10:55:00,63.58,63.58,63.55,63.57,35635.0,58.6938,58.6938,58.6661,58.6846,35635.0
2017-11-20 11:00:00,63.57,63.6,63.55,63.6,22369.0,58.6846,58.7123,58.6661,58.7123,22369.0
2017-11-20 11:05:00,63.59,63.6,63.57,63.59,17535.0,58.7031,58.7123,58.6846,58.7031,17535.0
2017-11-20 11:10:00,63.59,63.61,63.58,63.59,56787.0,58.7031,58.7215,58.6938,58.7031,56787.0
2017-11-20 11:15:00,63.59,63.59,63.55,63.57,50766.0,58.7031,58.7031,58.6661,58.6846,50766.0
2017-11-20 11:20:00,63.57,63.6,63.56,63.59,51308.0,58.6846,58.7123,58.6754,58.7031,51308.0
2017-11-20 11:25:00,63.59,63.6,63.56,63.57,35353.0,58.7031,58.7123,58.6754,58.6846,35353.0
2017-11-20 11:30:00,63.57,63.58,63.55,63.57,87381.0,58.6846,58.6938,58.6661,58.6846,87381.0
2017-11-20 11:35:00,63.57,63.59,63.56,63.57,33098.0,58.6846,58.7031,58.6754,58.6846,33098.0
2017-11-20 11:40:00,63.58,63.6,63.56,63.57,79365.0,58.6938,58.7123,58.6754,58.6846,79365.0
2017-11-20 11:45:00,63.57,63.58,63.56,63.58,19419.0,58.6846,58.6938,58.6754,58.6938,19419.0
2017-11-20 11:50:00,63.58,63.61,63.57,63.61,66271.0,58.6938,58.7215,58.6846,58.7215,66271.0
2017-11-20 11:55:00,63.6,63.64,63.6,63.62,56886.0,58.7123,58.7492,58.7123,58.7308,56886.0
2017-11-20 12:00:00,63.62,63.63,63.61,63.62,28669.0,58.7308,58.74,58.7215,58.7308,28669.0
2017-11-20 12:05:00,63.61,63.64,63.61,63.62,27611.0,58.7215,58.7492,58.7215,58.7308,27611.0
2017-11-20 12:10:00,63.63,63.63,63.61,63.61,11350.0,58.74,58.74,58.7215,58.7215,11350.0
2017-11-20 12:15:00,63.61,63.62,63.58,63.59,29165.0,58.7215,58.7308,58.6938,58.7031,29165.0
2017-11-20 12:20:00,63.59,63.59,63.51,63.52,54184.0,58.7031,58.7031,58.6292,58.6384,54184.0
2017-11-20 12:25:00,63.52,63.55,63.52,63.55,34100.0,58.6384,58.6661,58.6384,58.6661,34100.0
2017-11-20 12:30:00,63.55,63.57,63.54,63.56,31196.0,58.6661,58.6846,58.6569,58.6754,31196.0
2017-11-20 12:35:00,63.57,63.58,63.54,63.55,23768.0,58.6846,58.6938,58.6569,58.6661,23768.0
2017-11-20 12:40:00,63.56,63.58,63.54,63.57,139367.0,58.6754,58.6938,58.6569,58.6846,139367.0
2017-11-20 12:45:00,63.58,63.58,63.56,63.58,24337.0,58.6938,58.6938,58.6754,58.6938,24337.0
2017-11-20 12:50:00,63.58,63.6,63.57,63.59,18113.0,58.6938,58.7123,58.6846,58.7031,18113.0
2017-11-20 12:55:00,63.59,63.6,63.57,63.59,67462.0,58.7031,58.7123,58.6846,58.7031,67462.0
2017-11-20 13:00:00,63.59,63.6,63.58,63.6,9363.0,58.7031,58.7123,58.6938,58.7123,9363.0
2017-11-20 13:05:00,63.6,63.61,63.57,63.59,31414.0,58.7123,58.7215,58.6846,58.7031,31414.0
2017-11-20 13:10:00,63.59,63.6,63.59,63.59,17100.0,58.7031,58.7123,58.7031,58.7031,17100.0
2017-11-20 13:15:00,63.59,63.62,63.59,63.62,43682.0,58.7031,58.7308,58.7031,58.7308,43682.0
2017-11-20 13:20:00,63.62,63.63,63.6,63.63,15305.0,58.7308,58.74,58.7123,58.74,15305.0
2017-11-20 13:25:00,63.63,63.64,63.62,63.63,17889.0,58.74,58.7492,58.7308,58.74,17889.0
2017-11-20 13:30:00,63.63,63.63,63.6,63.61,25655.0,58.74,58.74,58.7123,58.7215,25655.0
2017-11-20 13:35:00,63.61,63.62,63.59,63.59,20400.0,58.7215,58.7308,58.7031,58.7031,20400.0
2017-11-20 13:40:00,63.6,63.61,63.59,63.61,23448.0,58.7123,58.7215,58.7031,58.7215,23448.0
2017-11-20 13:45:00,63.6,63.62,63.59,63.61,17648.0,58.7123,58.7308,58.7031,58.7215,17648.0
2017-11-20 13:50:00,63.61,63.61,63.6,63.61,9796.0,58.7215,58.7215,58.7123,58.7215,9796.0
2017-11-20 13:55:00,63.61,63.62,63.6,63.61,29220.0,58.7215,58.7308,58.7123,58.7215,29220.0
2017-11-20 14:00:00,63.61,63.61,63.58,63.6,38789.0,58.7215,58.7215,58.6938,58.7123,38789.0
2017-11-20 14:05:00,63.6,63.61,63.58,63.6,28184.0,58.7123,58.7215,58.6938,58.7123,28184.0
2017-11-20 14:10:00,63.6,63.61,63.58,63.59,32412.0,58.7123,58.7215,58.6938,58.7031,32412.0
2017-11-20 14:15:00,63.59,63.59,63.57,63.58,30694.0,58.7031,58.7031,58.6846,58.6938,30694.0
2017-11-20 14:20:00,63.58,63.59,63.55,63.55,65078.0,58.6938,58.7031,58.6661,58.6661,65078.0
2017-11-20 14:25:00,63.56,63.58,63.55,63.57,19852.0,58.6754,58.6938,58.6661,58.6846,19852.0
2017-11-20 14:30:00,63.57,63.58,63.55,63.57,25620.0,58.6846,58.6938,58.6661,58.6846,25620.0
2017-11-20 14:35:00,63.57,63.59,63.56,63.59,66527.0,58.6846,58.7031,58.6754,58.7031,66527.0
2017-11-20 14:40:00,63.58,63.59,63.57,63.58,665947.0,58.6938,58.7031,58.6846,58.6938,665947.0
2017-11-20 14:45:00,63.58,63.59,63.58,63.59,48617.0,58.6938,58.7031,58.6938,58.7031,48617.0
2017-11-20 14:50:00,63.59,63.6,63.58,63.59,34725.0,58.7031,58.7123,58.6938,58.7031,34725.0
2017-11-20 14:55:00,63.59,63.6,63.57,63.59,61444.0,58.7031,58.7123,58.6846,58.7031,61444.0
2017-11-20 15:00:00,63.59,63.6,63.57,63.6,46915.0,58.7031,58.7123,58.6846,58.7123,46915.0
2017-11-20 15:05:00,63.59,63.63,63.59,63.6,244477.0,58.7031,58.74,58.7031,58.7123,244477.0
2017-11-20 15:10:00,63.6,63.61,63.56,63.56,72444.0,58.7123,58.7215,58.6754,58.6754,72444.0
2017-11-20 15:15:00,63.56,63.57,63.55,63.55,89045.0,58.6754,58.6846,58.6661,58.6661,89045.0
2017-11-20 15:20:00,63.55,63.57,63.55,63.55,72365.0,58.6661,58.6846,58.6661,58.6661,72365.0
2017-11-20 15:25:00,63.55,63.57,63.54,63.55,69165.0,58.6661,58.6846,58.6569,58.6661,69165.0
2017-11-20 15:30:00,63.55,63.57,63.54,63.56,65864.0,58.6661,58.6846,58.6569,58.6754,65864.0
2017-11-20 15:35:00,63.56,63.57,63.54,63.57,94065.0,58.6754,58.6846,58.6569,58.6846,94065.0
2017-11-20 15:40:00,63.56,63.58,63.54,63.55,97909.0,58.6754,58.6938,58.6569,58.6661,97909.0
2017-11-20 15:45:00,63.54,63.59,63.54,63.59,120566.0,58.6569,58.7031,58.6569,58.7031,120566.0
2017-11-20 15:50:00,63.58,63.59,63.55,63.57,204500.0,58.6938,58.7031,58.6661,58.6846,204500.0
2017-11-20 15:55:00,63.57,63.59,63.56,63.59,774152.0,58.6846,58.7031,58.6754,58.7031,774152.0
2017-11-21 09:30:00,63.84,63.95,63.79,63.94,211725.0,58.9338,59.0354,58.8877,59.0262,211725.0
2017-11-21 09:35:00,63.94,63.99,63.93,63.98,121955.0,59.0262,59.0723,59.0169,59.0631,121955.0
2017-11-21 09:40:00,63.97,64.13,63.97,64.1,165936.0,59.0539,59.2016,59.0539,59.1739,165936.0
2017-11-21 09:45:00,64.1,64.18,64.1,64.13,254472.0,59.1739,59.2477,59.1739,59.2016,254472.0
2017-11-21 09:50:00,64.13,64.17,64.12,64.16,67829.0,59.2016,59.2385,59.1923,59.2293,67829.0
2017-11-21 09:55:00,64.16,64.24,64.15,64.22,82621.0,59.2293,59.3031,59.22,59.2846,82621.0
2017-11-21 10:00:00,64.22,64.23,64.19,64.2,56992.0,59.2846,59.2939,59.2569,59.2662,56992.0
2017-11-21 10:05:00,64.2,64.2,64.16,64.18,100988.0,59.2662,59.2662,59.2293,59.2477,100988.0
2017-11-21 10:10:00,64.19,64.25,64.16,64.23,138729.0,59.2569,59.3123,59.2293,59.2939,138729.0
2017-11-21 10:15:00,64.24,64.27,64.23,64.26,57116.0,59.3031,59.3308,59.2939,59.3216,57116.0
2017-11-21 10:20:00,64.26,64.3,64.24,64.25,152663.0,59.3216,59.3585,59.3031,59.3123,152663.0
2017-11-21 10:25:00,64.25,64.26,64.22,64.25,97134.0,59.3123,59.3216,59.2846,59.3123,97134.0
2017-11-21 10:30:00,64.25,64.26,64.18,64.18,93231.0,59.3123,59.3216,59.2477,59.2477,93231.0
2017-11-21 10:35:00,64.18,64.21,64.17,64.19,96721.0,59.2477,59.2754,59.2385,59.2569,96721.0
2017-11-21 10:40:00,64.2,64.21,64.18,64.2,100988.0,59.2662,59.2754,59.2477,59.2662,100988.0
2017-11-21 10:45:00,64.2,64.22,64.19,64.22,80408.0,59.2662,59.2846,59.2569,59.2846,80408.0
2017-11-21 10:50:00,64.21,64.22,64.19,64.2,81459.0,59.2754,59.2846,59.2569,59.2662,81459.0
2017-11-21 10:55:00,64.2,64.24,64.2,64.22,51338.0,59.2662,59.3031,59.2662,59.2846,51338.0
2017-11-21 11:00:00,64.23,64.27,64.22,64.25,57238.0,59.2939,59.3308,59.2846,59.3123,57238.0
2017-11-21 11:05:00,64.25,64.27,64.23,64.23,101492.0,59.3123,59.3308,59.2939,59.2939,101492.0
2017-11-21 11:10:00,64.23,64.25,64.21,64.23,59875.0,59.2939,59.3123,59.2754,59.2939,59875.0
2017-11-21 11:15:00,64.23,64.26,64.23,64.24,45952.0,59.2939,59.3216,59.2939,59.3031,45952.0
2017-11-21 11:20:00,64.23,64.25,64.23,64.24,76088.0,59.2939,59.3123,59.2939,59.3031,76088.0
2017-11-21 11:25:00,64.24,64.26,64.23,64.23,90763.0,59.3031,59.3216,59.2939,59.2939,90763.0
2017-11-21 11:30:00,64.23,64.26,64.23,64.26,63329.0,59.2939,59.3216,59.2939,59.3216,63329.0
2017-11-21 11:35:00,64.25,64.26,64.23,64.26,108241.0,59.3123,59.3216,59.2939,59.3216,108241.0
2017-11-21 11:40:00,64.26,64.27,64.25,64.27,86759.0,59.3216,59.3308,59.3123,59.3308,86759.0
2017-11-21 11:45:00,64.27,64.27,64.24,64.26,102597.0,59.3308,59.3308,59.3031,59.3216,102597.0
2017-11-21 11:50:00,64.26,64.27,64.25,64.26,47326.0,59.3216,59.3308,59.3123,59.3216,47326.0
2017-11-21 11:55:00,64.26,64.28,64.25,64.26,55639.0,59.3216,59.34,59.3123,59.3216,55639.0
2017-11-21 12:00:00,64.26,64.28,64.25,64.28,42277.0,59.3216,59.34,59.3123,59.34,42277.0
2017-11-21 12:05:00,64.28,64.28,64.25,64.25,50023.0,59.34,59.34,59.3123,59.3123,50023.0
2017-11-21 12:10:00,64.26,64.26,64.23,64.25,51963.0,59.3216,59.3216,59.2939,59.3123,51963.0
2017-11-21 12:15:00,64.25,64.26,64.24,64.24,41028.0,59.3123,59.3216,59.3031,59.3031,41028.0
2017-11-21 12:20:00,64.24,64.26,64.23,64.23,77889.0,59.3031,59.3216,59.2939,59.2939,77889.0
2017-11-21 12:25:00,64.24,64.24,64.21,64.22,32492.0,59.3031,59.3031,59.2754,59.2846,32492.0
2017-11-21 12:30:00,64.22,64.23,64.21,64.23,29253.0,59.2846,59.2939,59.2754,59.2939,29253.0
2017-11-21 12:35:00,64.23,64.25,64.22,64.24,42633.0,59.2939,59.3123,59.2846,59.3031,42633.0
2017-11-21 12:40:00,64.23,64.24,64.21,64.21,37860.0,59.2939,59.3031,59.2754,59.2754,37860.0
2017-11-21 12:45:00,64.21,64.23,64.21,64.21,22519.0,59.2754,59.2939,59.2754,59.2754,22519.0
2017-11-21 12:50:00,64.21,64.22,64.19,64.21,33729.0,59.2754,59.2846,59.2569,59.2754,33729.0
2017-11-21 12:55:00,64.2,64.24,64.2,64.22,39679.0,59.2662,59.3031,59.2662,59.2846,39679.0
2017-11-21 13:00:00,64.22,64.24,64.22,64.23,30278.0,59.2846,59.3031,59.2846,59.2939,30278.0
2017-11-21 13:05:00,64.23,64.24,64.21,64.21,29491.0,59.2939,59.3031,59.2754,59.2754,29491.0
2017-11-21 13:10:00,64.22,64.23,64.21,64.23,34040.0,59.2846,59.2939,59.2754,59.2939,34040.0
2017-11-21 13:15:00,64.23,64.23,64.22,64.22,24172.0,59.2939,59.2939,59.2846,59.2846,24172.0
2017-11-21 13:20:00,64.21,64.24,64.21,64.23,23912.0,59.2754,59.3031,59.2754,59.2939,23912.0
2017-11-21 13:25:00,64.22,64.24,64.21,64.24,42806.0,59.2846,59.3031,59.2754,59.3031,42806.0
2017-11-21 13:30:00,64.24,64.25,64.23,64.24,14602.0,59.3031,59.3123,59.2939,59.3031,14602.0
2017-11-21 13:35:00,64.25,64.27,64.24,64.26,72370.0,59.3123,59.3308,59.3031,59.3216,72370.0
2017-11-21 13:40:00,64.25,64.26,64.24,64.25,24995.0,59.3123,59.3216,59.3031,59.3123,24995.0
2017-11-21 13:45:00,64.25,64.27,64.24,64.25,74716.0,59.3123,59.3308,59.3031,59.3123,74716.0
2017-11-21 13:50:00,64.25,64.28,64.24,64.27,51008.0,59.3123,59.34,59.3031,59.3308,51008.0
2017-11-21 13:55:00,64.26,64.26,64.24,64.24,103187.0,59.3216,59.3216,59.3031,59.3031,103187.0
2017-11-21 14:00:00,64.24,64.25,64.22,64.23,52788.0,59.3031,59.3123,59.2846,59.2939,52788.0
2017-11-21 14:05:00,64.23,64.24,64.21,64.22,71187.0,59.2939,59.3031,59.2754,59.2846,71187.0
2017-11-21 14:10:00,64.22,64.22,64.2,64.21,50204.0,59.2846,59.2846,59.2662,59.2754,50204.0
2017-11-21 14:15:00,64.21,64.22,64.2,64.22,54724.0,59.2754,59.2846,59.2662,59.2846,54724.0
2017-11-21 14:20:00,64.21,64.22,64.2,64.2,57171.0,59.2754,59.2846,59.2662,59.2662,57171.0
2017-11-21 14:25:00,64.21,64.23,64.2,64.23,29581.0,59.2754,59.2939,59.2662,59.2939,29581.0
2017-11-21 14:30:00,64.23,64.23,64.2,64.21,64783.0,59.2939,59.2939,59.2662,59.2754,64783.0
2017-11-21 14:35:00,64.21,64.24,64.2,64.24,63231.0,59.2754,59.3031,59.2662,59.3031,63231.0
2017-11-21 14:40:00,64.23,64.24,64.22,64.23,38854.0,59.2939,59.3031,59.2846,59.2939,38854.0
2017-11-21 14:45:00,64.23,64.24,64.22,64.23,48420.0,59.2939,59.3031,59.2846,59.2939,48420.0
2017-11-21 14:50:00,64.23,64.24,64.22,64.23,31900.0,59.2939,59.3031,59.2846,59.2939,31900.0
2017-11-21 14:55:00,64.23,64.24,64.22,64.24,93393.0,59.2939,59.3031,59.2846,59.3031,93393.0
2017-11-21 15:00:00,64.24,64.25,64.22,64.23,130543.0,59.3031,59.3123,59.2846,59.2939,130543.0
2017-11-21 15:05:00,64.23,64.24,64.21,64.23,176214.0,59.2939,59.3031,59.2754,59.2939,176214.0
2017-11-21 15:10:00,64.23,64.24,64.22,64.23,136656.0,59.2939,59.3031,59.2846,59.2939,136656.0
2017-11-21 15:15:00,64.23,64.24,64.19,64.2,152023.0,59.2939,59.3031,59.2569,59.2662,152023.0
2017-11-21 15:20:00,64.2,64.22,64.18,64.22,209632.0,59.2662,59.2846,59.2477,59.2846,209632.0
2017-11-21 15:25:00,64.22,64.22,64.2,64.22,226083.0,59.2846,59.2846,59.2662,59.2846,226083.0
2017-11-21 15:30:00,64.22,64.23,64.2,64.22,111927.0,59.2846,59.2939,59.2662,59.2846,111927.0
2017-11-21 15:35:00,64.22,64.23,64.19,64.2,110793.0,59.2846,59.2939,59.2569,59.2662,110793.0
2017-11-21 15:40:00,64.2,64.25,64.2,64.25,102048.0,59.2662,59.3123,59.2662,59.3123,102048.0
2017-11-21 15:45:00,64.25,64.25,64.2,64.22,459628.0,59.3123,59.3123,59.2662,59.2846,459628.0
2017-11-21 15:50:00,64.23,64.25,64.19,64.19,320652.0,59.2939,59.3123,59.2569,59.2569,320652.0
2017-11-21 15:55:00,64.2,64.26,64.19,64.25,813539.0,59.2662,59.3216,59.2569,59.3123,813539.0
2017-11-22 09:30:00,64.26,64.28,64.17,64.25,324961.0,59.3216,59.34,59.2385,59.3123,324961.0
2017-11-22 09:35:00,64.25,64.26,64.14,64.14,214209.0,59.3123,59.3216,59.2108,59.2108,214209.0
2017-11-22 09:40:00,64.14,64.14,64.04,64.05,150853.0,59.2108,59.2108,59.1185,59.1277,150853.0
2017-11-22 09:45:00,64.05,64.08,64.03,64.06,183397.0,59.1277,59.1554,59.1092,59.1369,183397.0
2017-11-22 09:50:00,64.07,64.11,64.03,64.11,196007.0,59.1462,59.1831,59.1092,59.1831,196007.0
2017-11-22 09:55:00,64.1,64.12,64.08,64.09,116290.0,59.1739,59.1923,59.1554,59.1646,116290.0
2017-11-22 10:00:00,64.09,64.13,64.08,64.09,144893.0,59.1646,59.2016,59.1554,59.1646,144893.0
2017-11-22 10:05:00,64.09,64.15,64.09,64.14,172296.0,59.1646,59.22,59.1646,59.2108,172296.0
2017-11-22 10:10:00,64.14,64.14,64.09,64.12,145220.0,59.2108,59.2108,59.1646,59.1923,145220.0
2017-11-22 10:15:00,64.13,64.13,64.07,64.09,151987.0,59.2016,59.2016,59.1462,59.1646,151987.0
2017-11-22 10:20:00,64.09,64.09,64.05,64.06,119552.0,59.1646,59.1646,59.1277,59.1369,119552.0
2017-11-22 10:25:00,64.06,64.1,64.05,64.09,119615.0,59.1369,59.1739,59.1277,59.1646,119615.0
2017-11-22 10:30:00,64.08,64.1,64.07,64.08,117503.0,59.1554,59.1739,59.1462,59.1554,117503.0
2017-11-22 10:35:00,64.08,64.13,64.07,64.12,145880.0,59.1554,59.2016,59.1462,59.1923,145880.0
2017-11-22 10:40:00,64.12,64.15,64.12,64.14,132041.0,59.1923,59.22,59.1923,59.2108,132041.0
2017-11-22 10:45:00,64.14,64.15,64.12,64.13,88380.0,59.2108,59.22,59.1923,59.2016,88380.0
2017-11-22 10:50:00,64.13,64.14,64.1,64.11,109405.0,59.2016,59.2108,59.1739,59.1831,109405.0
2017-11-22 10:55:00,64.11,64.13,64.1,64.12,161997.0,59.1831,59.2016,59.1739,59.1923,161997.0
2017-11-22 11:00:00,64.12,64.15,64.11,64.15,132831.0,59.1923,59.22,59.1831,59.22,132831.0
2017-11-22 11:05:00,64.14,64.17,64.13,64.17,163083.0,59.2108,59.2385,59.2016,59.2385,163083.0
2017-11-22 11:10:00,64.17,64.17,64.15,64.16,159794.0,59.2385,59.2385,59.22,59.2293,159794.0
2017-11-22 11:15:00,64.16,64.16,64.12,64.14,60988.0,59.2293,59.2293,59.1923,59.2108,60988.0
2017-11-22 11:20:00,64.14,64.14,64.1,64.11,129232.0,59.2108,59.2108,59.1739,59.1831,129232.0
2017-11-22 11:25:00,64.11,64.12,64.09,64.11,185498.0,59.1831,59.1923,59.1646,59.1831,185498.0
2017-11-22 11:30:00,64.11,64.12,64.09,64.09,134676.0,59.1831,59.1923,59.1646,59.1646,134676.0
2017-11-22 11:35:00,64.09,64.11,64.09,64.09,54364.0,59.1646,59.1831,59.1646,59.1646,54364.0
2017-11-22 11:40:00,64.09,64.1,64.07,64.08,177962.0,59.1646,59.1739,59.1462,59.1554,177962.0
2017-11-22 11:45:00,64.08,64.09,64.07,64.08,163890.0,59.1554,59.1646,59.1462,59.1554,163890.0
2017-11-22 11:50:00,64.08,64.09,64.07,64.09,31934.0,59.1554,59.1646,59.1462,59.1646,31934.0
2017-11-22 11:55:00,64.09,64.12,64.09,64.11,123459.0,59.1646,59.1923,59.1646,59.1831,123459.0
2017-11-22 12:00:00,64.11,64.12,64.1,64.11,65660.0,59.1831,59.1923,59.1739,59.1831,65660.0
2017-11-22 12:05:00,64.11,64.12,64.1,64.11,38342.0,59.1831,59.1923,59.1739,59.1831,38342.0
2017-11-22 12:10:00,64.11,64.12,64.09,64.11,25129.0,59.1831,59.1923,59.1646,59.1831,25129.0
2017-11-22 12:15:00,64.11,64.13,64.08,64.09,135231.0,59.1831,59.2016,59.1554,59.1646,135231.0
2017-11-22 12:20:00,64.08,64.11,64.07,64.11,56462.0,59.1554,59.1831,59.1462,59.1831,56462.0
2017-11-22 12:25:00,64.11,64.12,64.1,64.11,16778.0,59.1831,59.1923,59.1739,59.1831,16778.0
2017-11-22 12:30:00,64.11,64.12,64.1,64.11,23568.0,59.1831,59.1923,59.1739,59.1831,23568.0
2017-11-22 12:35:00,64.12,64.13,64.1,64.12,19900.0,59.1923,59.2016,59.1739,59.1923,19900.0
2017-11-22 12:40:00,64.12,64.13,64.1,64.12,27706.0,59.1923,59.2016,59.1739,59.1923,27706.0
2017-11-22 12:45:00,64.12,64.13,64.11,64.12,55810.0,59.1923,59.2016,59.1831,59.1923,55810.0
2017-11-22 12:50:00,64.11,64.12,64.08,64.12,67813.0,59.1831,59.1923,59.1554,59.1923,67813.0
2017-11-22 12:55:00,64.11,64.14,64.11,64.12,36878.0,59.1831,59.2108,59.1831,59.1923,36878.0
2017-11-22 13:00:00,64.13,64.13,64.1,64.12,36319.0,59.2016,59.2016,59.1739,59.1923,36319.0
2017-11-22 13:05:00,64.12,64.13,64.11,64.12,35179.0,59.1923,59.2016,59.1831,59.1923,35179.0
2017-11-22 13:10:00,64.12,64.13,64.12,64.12,15223.0,59.1923,59.2016,59.1923,59.1923,15223.0
2017-11-22 13:15:00,64.12,64.13,64.09,64.09,49445.0,59.1923,59.2016,59.1646,59.1646,49445.0
2017-11-22 13:20:00,64.09,64.12,64.09,64.11,59368.0,59.1646,59.1923,59.1646,59.1831,59368.0
2017-11-22 13:25:00,64.12,64.14,64.11,64.13,50146.0,59.1923,59.2108,59.1831,59.2016,50146.0
2017-11-22 13:30:00,64.13,64.13,64.12,64.12,21798.0,59.2016,59.2016,59.1923,59.1923,21798.0
2017-11-22 13:35:00,64.13,64.13,64.12,64.12,29397.0,59.2016,59.2016,59.1923,59.1923,29397.0
2017-11-22 13:40:00,64.12,64.13,64.11,64.12,142940.0,59.1923,59.2016,59.1831,59.1923,142940.0
2017-11-22 13:45:00,64.12,64.14,64.11,64.13,72770.0,59.1923,59.2108,59.1831,59.2016,72770.0
2017-11-22 13:50:00,64.12,64.13,64.11,64.11,37881.0,59.1923,59.2016,59.1831,59.1831,37881.0
2017-11-22 13:55:00,64.11,64.13,64.11,64.12,38082.0,59.1831,59.2016,59.1831,59.1923,38082.0
2017-11-22 14:00:00,64.11,64.12,64.1,64.11,33608.0,59.1831,59.1923,59.1739,59.1831,33608.0
2017-11-22 14:05:00,64.1,64.13,64.1,64.13,46435.0,59.1739,59.2016,59.1739,59.2016,46435.0
2017-11-22 14:10:00,64.13,64.15,64.12,64.13,91176.0,59.2016,59.22,59.1923,59.2016,91176.0
2017-11-22 14:15:00,64.14,64.15,64.12,64.13,54402.0,59.2108,59.22,59.1923,59.2016,54402.0
2017-11-22 14:20:00,64.13,64.14,64.12,64.14,55770.0,59.2016,59.2108,59.1923,59.2108,55770.0
2017-11-22 14:25:00,64.13,64.15,64.13,64.13,76826.0,59.2016,59.22,59.2016,59.2016,76826.0
2017-11-22 14:30:00,64.14,64.17,64.13,64.17,64109.0,59.2108,59.2385,59.2016,59.2385,64109.0
2017-11-22 14:35:00,64.17,64.19,64.15,64.18,64876.0,59.2385,59.2569,59.22,59.2477,64876.0
2017-11-22 14:40:00,64.18,64.2,64.17,64.19,47477.0,59.2477,59.2662,59.2385,59.2569,47477.0
2017-11-22 14:45:00,64.19,64.21,64.19,64.2,73407.0,59.2569,59.2754,59.2569,59.2662,73407.0
2017-11-22 14:50:00,64.2,64.21,64.18,64.21,89676.0,59.2662,59.2754,59.2477,59.2754,89676.0
2017-11-22 14:55:00,64.2,64.21,64.17,64.18,120923.0,59.2662,59.2754,59.2385,59.2477,120923.0
2017-11-22 15:00:00,64.18,64.19,64.14,64.15,53695.0,59.2477,59.2569,59.2108,59.22,53695.0
2017-11-22 15:05:00,64.15,64.17,64.14,64.14,63903.0,59.22,59.2385,59.2108,59.2108,63903.0
2017-11-22 15:10:00,64.14,64.16,64.13,64.16,76378.0,59.2108,59.2293,59.2016,59.2293,76378.0
2017-11-22 15:15:00,64.16,64.16,64.13,64.15,49223.0,59.2293,59.2293,59.2016,59.22,49223.0
2017-11-22 15:20:00,64.15,64.17,64.14,64.15,62352.0,59.22,59.2385,59.2108,59.22,62352.0
2017-11-22 15:25:00,64.14,64.16,64.14,64.16,44416.0,59.2108,59.2293,59.2108,59.2293,44416.0
2017-11-22 15:30:00,64.16,64.16,64.14,64.16,72658.0,59.2293,59.2293,59.2108,59.2293,72658.0
2017-11-22 15:35:00,64.16,64.18,64.15,64.18,119112.0,59.2293,59.2477,59.22,59.2477,119112.0
2017-11-22 15:40:00,64.18,64.19,64.17,64.18,122634.0,59.2477,59.2569,59.2385,59.2477,122634.0
2017-11-22 15:45:00,64.18,64.2,64.17,64.19,164938.0,59.2477,59.2662,59.2385,59.2569,164938.0
2017-11-22 15:50:00,64.19,64.21,64.18,64.2,355349.0,59.2569,59.2754,59.2477,59.2662,355349.0
2017-11-22 15:55:00,64.2,64.21,64.15,64.16,898458.0,59.2662,59.2754,59.22,59.2293,898458.0
2017-11-24 09:30:00,64.24,64.32,64.22,64.27,199611.0,59.3031,59.377,59.2846,59.3308,199611.0
2017-11-24 09:35:00,64.27,64.34,64.27,64.33,52451.0,59.3308,59.3954,59.3308,59.3862,52451.0
2017-11-24 09:40:00,64.33,64.34,64.28,64.28,134141.0,59.3862,59.3954,59.34,59.34,134141.0
2017-11-24 09:45:00,64.28,64.31,64.26,64.3,82953.0,59.34,59.3677,59.3216,59.3585,82953.0
2017-11-24 09:50:00,64.3,64.31,64.29,64.31,30624.0,59.3585,59.3677,59.3493,59.3677,30624.0
2017-11-24 09:55:00,64.31,64.33,64.29,64.33,25449.0,59.3677,59.3862,59.3493,59.3862,25449.0
2017-11-24 10:00:00,64.32,64.36,64.31,64.34,35528.0,59.377,59.4139,59.3677,59.3954,35528.0
2017-11-24 10:05:00,64.34,64.34,64.3,64.3,38713.0,59.3954,59.3954,59.3585,59.3585,38713.0
2017-11-24 10:10:00,64.3,64.32,64.28,64.3,26863.0,59.3585,59.377,59.34,59.3585,26863.0
2017-11-24 10:15:00,64.3,64.34,64.28,64.33,117833.0,59.3585,59.3954,59.34,59.3862,117833.0
2017-11-24 10:20:00,64.34,64.35,64.31,64.31,33657.0,59.3954,59.4047,59.3677,59.3677,33657.0
2017-11-24 10:25:00,64.31,64.33,64.31,64.33,20803.0,59.3677,59.3862,59.3677,59.3862,20803.0
2017-11-24 10:30:00,64.33,64.37,64.32,64.37,18452.0,59.3862,59.4231,59.377,59.4231,18452.0
2017-11-24 10:35:00,64.37,64.37,64.36,64.37,21890.0,59.4231,59.4231,59.4139,59.4231,21890.0
2017-11-24 10:40:00,64.36,64.38,64.35,64.37,30031.0,59.4139,59.4323,59.4047,59.4231,30031.0
2017-11-24 10:45:00,64.37,64.4,64.37,64.4,17548.0,59.4231,59.4508,59.4231,59.4508,17548.0
2017-11-24 10:50:00,64.4,64.41,64.38,64.41,19646.0,59.4508,59.46,59.4323,59.46,19646.0
2017-11-24 10:55:00,64.41,64.43,64.4,64.41,33930.0,59.46,59.4785,59.4508,59.46,33930.0
2017-11-24 11:00:00,64.41,64.44,64.41,64.44,38987.0,59.46,59.4877,59.46,59.4877,38987.0
2017-11-24 11:05:00,64.44,64.48,64.43,64.47,128852.0,59.4877,59.5247,59.4785,59.5154,128852.0
2017-11-24 11:10:00,64.47,64.47,64.45,64.47,21204.0,59.5154,59.5154,59.497,59.5154,21204.0
2017-11-24 11:15:00,64.47,64.48,64.45,64.45,78386.0,59.5154,59.5247,59.497,59.497,78386.0
2017-11-24 11:20:00,64.46,64.47,64.44,64.45,110789.0,59.5062,59.5154,59.4877,59.497,110789.0
2017-11-24 11:25:00,64.45,64.46,64.43,64.44,85720.0,59.497,59.5062,59.4785,59.4877,85720.0
2017-11-24 11:30:00,64.44,64.45,64.43,64.45,25909.0,59.4877,59.497,59.4785,59.497,25909.0
2017-11-24 11:35:00,64.45,64.48,64.44,64.48,36711.0,59.497,59.5247,59.4877,59.5247,36711.0
2017-11-24 11:40:00,64.48,64.49,64.47,64.48,22817.0,59.5247,59.5339,59.5154,59.5247,22817.0
2017-11-24 11:45:00,64.49,64.49,64.47,64.48,24234.0,59.5339,59.5339,59.5154,59.5247,24234.0
2017-11-24 11:50:00,64.48,64.49,64.47,64.47,29755.0,59.5247,59.5339,59.5154,59.5154,29755.0
2017-11-24 11:55:00,64.47,64.48,64.46,64.47,47812.0,59.5154,59.5247,59.5062,59.5154,47812.0
2017-11-24 12:00:00,64.47,64.49,64.47,64.48,32615.0,59.5154,59.5339,59.5154,59.5247,32615.0
2017-11-24 12:05:00,64.48,64.51,64.48,64.51,18555.0,59.5247,59.5524,59.5247,59.5524,18555.0
2017-11-24 12:10:00,64.5,64.53,64.5,64.52,143603.0,59.5431,59.5708,59.5431,59.5616,143603.0
2017-11-24 12:15:00,64.52,64.53,64.51,64.53,18160.0,59.5616,59.5708,59.5524,59.5708,18160.0
2017-11-24 12:20:00,64.53,64.53,64.51,64.52,34329.0,59.5708,59.5708,59.5524,59.5616,34329.0
2017-11-24 12:25:00,64.52,64.52,64.51,64.52,41374.0,59.5616,59.5616,59.5524,59.5616,41374.0
2017-11-24 12:30:00,64.52,64.53,64.52,64.52,33085.0,59.5616,59.5708,59.5616,59.5616,33085.0
2017-11-24 12:35:00,64.53,64.53,64.51,64.52,103296.0,59.5708,59.5708,59.5524,59.5616,103296.0
2017-11-24 12:40:00,64.52,64.52,64.48,64.49,107150.0,59.5616,59.5616,59.5247,59.5339,107150.0
2017-11-24 12:45:00,64.49,64.51,64.48,64.5,98476.0,59.5339,59.5524,59.5247,59.5431,98476.0
2017-11-24 12:50:00,64.5,64.53,64.49,64.51,138881.0,59.5431,59.5708,59.5339,59.5524,138881.0
2017-11-24 12:55:00,64.5,64.51,64.47,64.49,519523.0,59.5431,59.5524,59.5154,59.5339,519523.0
2017-11-27 09:30:00,64.39,64.46,64.32,64.32,163460.0,59.4416,59.5062,59.377,59.377,163460.0
2017-11-27 09:35:00,64.33,64.41,64.28,64.41,210800.0,59.3862,59.46,59.34,59.46,210800.0
2017-11-27 09:40:00,64.41,64.48,64.41,64.47,137550.0,59.46,59.5247,59.46,59.5154,137550.0
2017-11-27 09:45:00,64.48,64.55,64.45,64.55,74659.0,59.5247,59.5893,59.497,59.5893,74659.0
2017-11-27 09:50:00,64.54,64.55,64.51,64.52,135659.0,59.5801,59.5893,59.5524,59.5616,135659.0
2017-11-27 09:55:00,64.53,64.53,64.48,64.49,71088.0,59.5708,59.5708,59.5247,59.5339,71088.0
2017-11-27 10:00:00,64.49,64.54,64.48,64.54,40847.0,59.5339,59.5801,59.5247,59.5801,40847.0
2017-11-27 10:05:00,64.54,64.57,64.53,64.56,60202.0,59.5801,59.6077,59.5708,59.5985,60202.0
2017-11-27 10:10:00,64.56,64.57,64.53,64.55,53891.0,59.5985,59.6077,59.5708,59.5893,53891.0
2017-11-27 10:15:00,64.55,64.58,64.55,64.58,62670.0,59.5893,59.617,59.5893,59.617,62670.0
2017-11-27 10:20:00,64.58,64.59,64.55,64.56,37892.0,59.617,59.6262,59.5893,59.5985,37892.0
2017-11-27 10:25:00,64.56,64.57,64.53,64.54,52327.0,59.5985,59.6077,59.5708,59.5801,52327.0
2017-11-27 10:30:00,64.54,64.57,64.53,64.54,44961.0,59.5801,59.6077,59.5708,59.5801,44961.0
2017-11-27 10:35:00,64.53,64.54,64.51,64.53,629797.0,59.5708,59.5801,59.5524,59.5708,629797.0
2017-11-27 10:40:00,64.54,64.57,64.53,64.55,58125.0,59.5801,59.6077,59.5708,59.5893,58125.0
2017-11-27 10:45:00,64.56,64.57,64.54,64.54,82785.0,59.5985,59.6077,59.5801,59.5801,82785.0
2017-11-27 10:50:00,64.53,64.56,64.53,64.53,52606.0,59.5708,59.5985,59.5708,59.5708,52606.0
2017-11-27 10:55:00,64.53,64.56,64.52,64.56,113528.0,59.5708,59.5985,59.5616,59.5985,113528.0
2017-11-27 11:00:00,64.56,64.57,64.55,64.56,43065.0,59.5985,59.6077,59.5893,59.5985,43065.0
2017-11-27 11:05:00,64.56,64.58,64.54,64.56,117289.0,59.5985,59.617,59.5801,59.5985,117289.0
2017-11-27 11:10:00,64.56,64.56,64.47,64.48,52326.0,59.5985,59.5985,59.5154,59.5247,52326.0
2017-11-27 11:15:00,64.48,64.49,64.43,64.43,67329.0,59.5247,59.5339,59.4785,59.4785,67329.0
2017-11-27 11:20:00,64.42,64.42,64.37,64.38,102859.0,59.4693,59.4693,59.4231,59.4323,102859.0
2017-11-27 11:25:00,64.38,64.4,64.33,64.34,86743.0,59.4323,59.4508,59.3862,59.3954,86743.0
2017-11-27 11:30:00,64.34,64.39,64.34,64.37,73203.0,59.3954,59.4416,59.3954,59.4231,73203.0
2017-11-27 11:35:00,64.38,64.38,64.32,64.34,46837.0,59.4323,59.4323,59.377,59.3954,46837.0
2017-11-27 11:40:00,64.34,64.38,64.33,64.37,72484.0,59.3954,59.4323,59.3862,59.4231,72484.0
2017-11-27 11:45:00,64.38,64.41,64.36,64.41,129916.0,59.4323,59.46,59.4139,59.46,129916.0
2017-11-27 11:50:00,64.4,64.45,64.4,64.44,77092.0,59.4508,59.497,59.4508,59.4877,77092.0
2017-11-27 11:55:00,64.44,64.45,64.41,64.44,43485.0,59.4877,59.497,59.46,59.4877,43485.0
2017-11-27 12:00:00,64.44,64.45,64.43,64.45,48636.0,59.4877,59.497,59.4785,59.497,48636.0
2017-11-27 12:05:00,64.45,64.46,64.43,64.45,22777.0,59.497,59.5062,59.4785,59.497,22777.0
2017-11-27 12:10:00,64.45,64.46,64.44,64.45,34969.0,59.497,59.5062,59.4877,59.497,34969.0
2017-11-27 12:15:00,64.45,64.48,64.45,64.47,41970.0,59.497,59.5247,59.497,59.5154,41970.0
2017-11-27 12:20:00,64.46,64.5,64.45,64.49,55134.0,59.5062,59.5431,59.497,59.5339,55134.0
2017-11-27 12:25:00,64.48,64.5,64.47,64.5,275442.0,59.5247,59.5431,59.5154,59.5431,275442.0
2017-11-27 12:30:00,64.49,64.5,64.47,64.48,86581.0,59.5339,59.5431,59.5154,59.5247,86581.0
2017-11-27 12:35:00,64.49,64.5,64.45,64.45,58705.0,59.5339,59.5431,59.497,59.497,58705.0
2017-11-27 12:40:00,64.45,64.46,64.43,64.43,11312.0,59.497,59.5062,59.4785,59.4785,11312.0
2017-11-27 12:45:00,64.44,64.45,64.43,64.44,32480.0,59.4877,59.497,59.4785,59.4877,32480.0
2017-11-27 12:50:00,64.45,64.47,64.44,64.47,48713.0,59.497,59.5154,59.4877,59.5154,48713.0
2017-11-27 12:55:00,64.47,64.47,64.45,64.45,37460.0,59.5154,59.5154,59.497,59.497,37460.0
2017-11-27 13:00:00,64.46,64.5,64.45,64.5,50211.0,59.5062,59.5431,59.497,59.5431,50211.0
2017-11-27 13:05:00,64.49,64.52,64.49,64.51,75892.0,59.5339,59.5616,59.5339,59.5524,75892.0
2017-11-27 13:10:00,64.5,64.52,64.49,64.5,28612.0,59.5431,59.5616,59.5339,59.5431,28612.0
2017-11-27 13:15:00,64.5,64.51,64.49,64.49,29431.0,59.5431,59.5524,59.5339,59.5339,29431.0
2017-11-27 13:20:00,64.49,64.52,64.49,64.51,29989.0,59.5339,59.5616,59.5339,59.5524,29989.0
2017-11-27 13:25:00,64.51,64.51,64.5,64.5,13980.0,59.5524,59.5524,59.5431,59.5431,13980.0
2017-11-27 13:30:00,64.51,64.52,64.49,64.5,63124.0,59.5524,59.5616,59.5339,59.5431,63124.0
2017-11-27 13:35:00,64.51,64.51,64.48,64.49,54207.0,59.5524,59.5524,59.5247,59.5339,54207.0
2017-11-27 13:40:00,64.5,64.51,64.49,64.5,22901.0,59.5431,59.5524,59.5339,59.5431,22901.0
2017-11-27 13:45:00,64.5,64.51,64.5,64.51,23467.0,59.5431,59.5524,59.5431,59.5524,23467.0
2017-11-27 13:50:00,64.5,64.51,64.5,64.51,71437.0,59.5431,59.5524,59.5431,59.5524,71437.0
2017-11-27 13:55:00,64.51,64.52,64.5,64.52,66756.0,59.5524,59.5616,59.5431,59.5616,66756.0
2017-11-27 14:00:00,64.52,64.53,64.49,64.49,65625.0,59.5616,59.5708,59.5339,59.5339,65625.0
2017-11-27 14:05:00,64.49,64.49,64.47,64.47,42908.0,59.5339,59.5339,59.5154,59.5154,42908.0
2017-11-27 14:10:00,64.48,64.49,64.46,64.46,55365.0,59.5247,59.5339,59.5062,59.5062,55365.0
2017-11-27 14:15:00,64.45,64.47,64.44,64.47,34733.0,59.497,59.5154,59.4877,59.5154,34733.0
2017-11-27 14:20:00,64.47,64.47,64.44,64.45,28770.0,59.5154,59.5154,59.4877,59.497,28770.0
2017-11-27 14:25:00,64.45,64.47,64.44,64.45,74325.0,59.497,59.5154,59.4877,59.497,74325.0
2017-11-27 14:30:00,64.46,64.48,64.46,64.47,108843.0,59.5062,59.5247,59.5062,59.5154,108843.0
2017-11-27 14:35:00,64.46,64.48,64.46,64.48,41675.0,59.5062,59.5247,59.5062,59.5247,41675.0
2017-11-27 14:40:00,64.47,64.5,64.46,64.5,35317.0,59.5154,59.5431,59.5062,59.5431,35317.0
2017-11-27 14:45:00,64.49,64.52,64.49,64.51,98934.0,59.5339,59.5616,59.5339,59.5524,98934.0
2017-11-27 14:50:00,64.5,64.51,64.48,64.51,57889.0,59.5431,59.5524,59.5247,59.5524,57889.0
2017-11-27 14:55:00,64.51,64.53,64.5,64.53,30243.0,59.5524,59.5708,59.5431,59.5708,30243.0
2017-11-27 15:00:00,64.52,64.53,64.5,64.52,161093.0,59.5616,59.5708,59.5431,59.5616,161093.0
2017-11-27 15:05:00,64.52,64.53,64.49,64.51,62190.0,59.5616,59.5708,59.5339,59.5524,62190.0
2017-11-27 15:10:00,64.51,64.52,64.49,64.5,78065.0,59.5524,59.5616,59.5339,59.5431,78065.0
2017-11-27 15:15:00,64.5,64.5,64.47,64.49,43139.0,59.5431,59.5431,59.5154,59.5339,43139.0
2017-11-27 15:20:00,64.49,64.51,64.48,64.51,82997.0,59.5339,59.5524,59.5247,59.5524,82997.0
2017-11-27 15:25:00,64.51,64.53,64.5,64.51,69150.0,59.5524,59.5708,59.5431,59.5524,69150.0
2017-11-27 15:30:00,64.51,64.52,64.5,64.5,67938.0,59.5524,59.5616,59.5431,59.5431,67938.0
2017-11-27 15:35:00,64.5,64.51,64.49,64.5,56695.0,59.5431,59.5524,59.5339,59.5431,56695.0
2017-11-27 15:40:00,64.5,64.51,64.49,64.5,85657.0,59.5431,59.5524,59.5339,59.5431,85657.0
2017-11-27 15:45:00,64.5,64.52,64.49,64.51,115684.0,59.5431,59.5616,59.5339,59.5524,115684.0
2017-11-27 15:50:00,64.51,64.52,64.49,64.51,183656.0,59.5524,59.5616,59.5339,59.5524,183656.0
2017-11-27 15:55:00,64.51,64.53,64.49,64.5,577709.0,59.5524,59.5708,59.5339,59.5431,577709.0
2017-11-28 09:30:00,64.6,64.7,64.56,64.7,139345.0,59.6354,59.7278,59.5985,59.7278,139345.0
2017-11-28 09:35:00,64.7,64.72,64.64,64.66,139409.0,59.7278,59.7462,59.6724,59.6908,139409.0
2017-11-28 09:40:00,64.67,64.71,64.61,64.7,228171.0,59.7001,59.737,59.6447,59.7278,228171.0
2017-11-28 09:45:00,64.71,64.74,64.59,64.62,84166.0,59.737,59.7647,59.6262,59.6539,84166.0
2017-11-28 09:50:00,64.61,64.65,64.6,64.64,67714.0,59.6447,59.6816,59.6354,59.6724,67714.0
2017-11-28 09:55:00,64.64,64.65,64.6,64.61,100107.0,59.6724,59.6816,59.6354,59.6447,100107.0
2017-11-28 10:00:00,64.62,64.68,64.62,64.64,85626.0,59.6539,59.7093,59.6539,59.6724,85626.0
2017-11-28 10:05:00,64.64,64.71,64.63,64.71,52987.0,59.6724,59.737,59.6631,59.737,52987.0
2017-11-28 10:10:00,64.7,64.73,64.68,64.7,53758.0,59.7278,59.7554,59.7093,59.7278,53758.0
2017-11-28 10:15:00,64.7,64.72,64.67,64.68,64630.0,59.7278,59.7462,59.7001,59.7093,64630.0
2017-11-28 10:20:00,64.69,64.72,64.68,64.68,70916.0,59.7185,59.7462,59.7093,59.7093,70916.0
2017-11-28 10:25:00,64.68,64.71,64.67,64.69,75061.0,59.7093,59.737,59.7001,59.7185,75061.0
2017-11-28 10:30:00,64.69,64.71,64.68,64.71,31680.0,59.7185,59.737,59.7093,59.737,31680.0
2017-11-28 10:35:00,64.71,64.73,64.7,64.71,52151.0,59.737,59.7554,59.7278,59.737,52151.0
2017-11-28 10:40:00,64.71,64.74,64.67,64.68,76653.0,59.737,59.7647,59.7001,59.7093,76653.0
2017-11-28 10:45:00,64.69,64.69,64.67,64.68,32650.0,59.7185,59.7185,59.7001,59.7093,32650.0
2017-11-28 10:50:00,64.68,64.7,64.65,64.65,80733.0,59.7093,59.7278,59.6816,59.6816,80733.0
2017-11-28 10:55:00,64.65,64.65,64.58,64.6,80242.0,59.6816,59.6816,59.617,59.6354,80242.0
2017-11-28 11:00:00,64.61,64.62,64.59,64.62,53741.0,59.6447,59.6539,59.6262,59.6539,53741.0
2017-11-28 11:05:00,64.62,64.66,64.61,64.66,39254.0,59.6539,59.6908,59.6447,59.6908,39254.0
2017-11-28 11:10:00,64.66,64.66,64.63,64.63,40710.0,59.6908,59.6908,59.6631,59.6631,40710.0
2017-11-28 11:15:00,64.63,64.64,64.61,64.63,43871.0,59.6631,59.6724,59.6447,59.6631,43871.0
2017-11-28 11:20:00,64.63,64.64,64.62,64.64,66373.0,59.6631,59.6724,59.6539,59.6724,66373.0
2017-11-28 11:25:00,64.64,64.66,64.63,64.65,36763.0,59.6724,59.6908,59.6631,59.6816,36763.0
2017-11-28 11:30:00,64.65,64.65,64.61,64.64,86328.0,59.6816,59.6816,59.6447,59.6724,86328.0
2017-11-28 11:35:00,64.63,64.71,64.63,64.69,103692.0,59.6631,59.737,59.6631,59.7185,103692.0
2017-11-28 11:40:00,64.7,64.7,64.67,64.67,57992.0,59.7278,59.7278,59.7001,59.7001,57992.0
2017-11-28 11:45:00,64.67,64.69,64.67,64.68,72488.0,59.7001,59.7185,59.7001,59.7093,72488.0
2017-11-28 11:50:00,64.69,64.69,64.65,64.67,39904.0,59.7185,59.7185,59.6816,59.7001,39904.0
2017-11-28 11:55:00,64.67,64.69,64.66,64.67,52162.0,59.7001,59.7185,59.6908,59.7001,52162.0
2017-11-28 12:00:00,64.67,64.7,64.67,64.68,49862.0,59.7001,59.7278,59.7001,59.7093,49862.0
2017-11-28 12:05:00,64.69,64.7,64.67,64.68,49796.0,59.7185,59.7278,59.7001,59.7093,49796.0
2017-11-28 12:10:00,64.69,64.71,64.67,64.7,67648.0,59.7185,59.737,59.7001,59.7278,67648.0
2017-11-28 12:15:00,64.7,64.71,64.68,64.7,51516.0,59.7278,59.737,59.7093,59.7278,51516.0
2017-11-28 12:20:00,64.7,64.72,64.68,64.72,27128.0,59.7278,59.7462,59.7093,59.7462,27128.0
2017-11-28 12:25:00,64.72,64.75,64.71,64.72,45830.0,59.7462,59.7739,59.737,59.7462,45830.0
2017-11-28 12:30:00,64.72,64.73,64.71,64.71,39503.0,59.7462,59.7554,59.737,59.737,39503.0
2017-11-28 12:35:00,64.72,64.72,64.67,64.7,42716.0,59.7462,59.7462,59.7001,59.7278,42716.0
2017-11-28 12:40:00,64.69,64.69,64.66,64.67,77304.0,59.7185,59.7185,59.6908,59.7001,77304.0
2017-11-28 12:45:00,64.67,64.68,64.66,64.67,29966.0,59.7001,59.7093,59.6908,59.7001,29966.0
2017-11-28 12:50:00,64.67,64.68,64.66,64.67,30634.0,59.7001,59.7093,59.6908,59.7001,30634.0
2017-11-28 12:55:00,64.67,64.7,64.67,64.7,42637.0,59.7001,59.7278,59.7001,59.7278,42637.0
2017-11-28 13:00:00,64.7,64.75,64.7,64.73,51952.0,59.7278,59.7739,59.7278,59.7554,51952.0
2017-11-28 13:05:00,64.73,64.77,64.73,64.76,57626.0,59.7554,59.7924,59.7554,59.7831,57626.0
2017-11-28 13:10:00,64.76,64.77,64.73,64.74,44116.0,59.7831,59.7924,59.7554,59.7647,44116.0
2017-11-28 13:15:00,64.73,64.74,64.71,64.72,39333.0,59.7554,59.7647,59.737,59.7462,39333.0
2017-11-28 13:20:00,64.72,64.73,64.65,64.66,100777.0,59.7462,59.7554,59.6816,59.6908,100777.0
2017-11-28 13:25:00,64.65,64.66,64.6,64.65,706387.0,59.6816,59.6908,59.6354,59.6816,706387.0
2017-11-28 13:30:00,64.64,64.67,64.64,64.65,80148.0,59.6724,59.7001,59.6724,59.6816,80148.0
2017-11-28 13:35:00,64.65,64.65,64.61,64.61,73909.0,59.6816,59.6816,59.6447,59.6447,73909.0
2017-11-28 13:40:00,64.61,64.63,64.6,64.63,30438.0,59.6447,59.6631,59.6354,59.6631,30438.0
2017-11-28 13:45:00,64.63,64.64,64.61,64.61,62846.0,59.6631,59.6724,59.6447,59.6447,62846.0
2017-11-28 13:50:00,64.61,64.62,64.52,64.52,95627.0,59.6447,59.6539,59.5616,59.5616,95627.0
2017-11-28 13:55:00,64.52,64.53,64.44,64.45,105010.0,59.5616,59.5708,59.4877,59.497,105010.0
2017-11-28 14:00:00,64.45,64.47,64.34,64.41,139870.0,59.497,59.5154,59.3954,59.46,139870.0
2017-11-28 14:05:00,64.4,64.49,64.39,64.48,101717.0,59.4508,59.5339,59.4416,59.5247,101717.0
2017-11-28 14:10:00,64.48,64.5,64.47,64.49,281847.0,59.5247,59.5431,59.5154,59.5339,281847.0
2017-11-28 14:15:00,64.49,64.54,64.47,64.53,80602.0,59.5339,59.5801,59.5154,59.5708,80602.0
2017-11-28 14:20:00,64.53,64.56,64.51,64.55,54319.0,59.5708,59.5985,59.5524,59.5893,54319.0
2017-11-28 14:25:00,64.56,64.6,64.56,64.59,92672.0,59.5985,59.6354,59.5985,59.6262,92672.0
2017-11-28 14:30:00,64.59,64.64,64.58,64.64,76752.0,59.6262,59.6724,59.617,59.6724,76752.0
2017-11-28 14:35:00,64.64,64.65,64.62,64.65,55476.0,59.6724,59.6816,59.6539,59.6816,55476.0
2017-11-28 14:40:00,64.64,64.7,64.64,64.69,172276.0,59.6724,59.7278,59.6724,59.7185,172276.0
2017-11-28 14:45:00,64.7,64.73,64.68,64.69,210927.0,59.7278,59.7554,59.7093,59.7185,210927.0
2017-11-28 14:50:00,64.68,64.71,64.67,64.7,86059.0,59.7093,59.737,59.7001,59.7278,86059.0
2017-11-28 14:55:00,64.69,64.69,64.63,64.64,104345.0,59.7185,59.7185,59.6631,59.6724,104345.0
2017-11-28 15:00:00,64.65,64.65,64.62,64.63,122461.0,59.6816,59.6816,59.6539,59.6631,122461.0
2017-11-28 15:05:00,64.64,64.67,64.62,64.66,130193.0,59.6724,59.7001,59.6539,59.6908,130193.0
2017-11-28 15:10:00,64.66,64.72,64.66,64.72,147341.0,59.6908,59.7462,59.6908,59.7462,147341.0
2017-11-28 15:15:00,64.72,64.74,64.69,64.74,190521.0,59.7462,59.7647,59.7185,59.7647,190521.0
2017-11-28 15:20:00,64.74,64.75,64.72,64.73,119560.0,59.7647,59.7739,59.7462,59.7554,119560.0
2017-11-28 15:25:00,64.72,64.73,64.65,64.66,132126.0,59.7462,59.7554,59.6816,59.6908,132126.0
2017-11-28 15:30:00,64.66,64.67,64.63,64.63,134521.0,59.6908,59.7001,59.6631,59.6631,134521.0
2017-11-28 15:35:00,64.63,64.65,64.61,64.64,219208.0,59.6631,59.6816,59.6447,59.6724,219208.0
2017-11-28 15:40:00,64.64,64.68,64.63,64.66,321642.0,59.6724,59.7093,59.6631,59.6908,321642.0
2017-11-28 15:45:00,64.66,64.66,64.64,64.65,248181.0,59.6908,59.6908,59.6724,59.6816,248181.0
2017-11-28 15:50:00,64.66,64.68,64.64,64.67,509051.0,59.6908,59.7093,59.6724,59.7001,509051.0
2017-11-28 15:55:00,64.67,64.71,64.63,64.71,1741132.0,59.7001,59.737,59.6631,59.737,1741132.0
2017-11-29 09:30:00,64.6,64.61,64.34,64.35,369644.0,59.6354,59.6447,59.3954,59.4047,369644.0
2017-11-29 09:35:00,64.36,64.37,64.22,64.23,510539.0,59.4139,59.4231,59.2846,59.2939,510539.0
2017-11-29 09:40:00,64.23,64.27,64.16,64.2,756427.0,59.2939,59.3308,59.2293,59.2662,756427.0
2017-11-29 09:45:00,64.2,64.22,64.07,64.07,332058.0,59.2662,59.2846,59.1462,59.1462,332058.0
2017-11-29 09:50:00,64.07,64.14,64.03,64.09,226558.0,59.1462,59.2108,59.1092,59.1646,226558.0
2017-11-29 09:55:00,64.09,64.13,64.02,64.03,199476.0,59.1646,59.2016,59.1,59.1092,199476.0
2017-11-29 10:00:00,64.03,64.03,63.89,63.91,262096.0,59.1092,59.1092,58.98,58.9985,262096.0
2017-11-29 10:05:00,63.9,63.98,63.89,63.98,286316.0,58.9892,59.0631,58.98,59.0631,286316.0
2017-11-29 10:10:00,63.97,64.04,63.82,63.83,338216.0,59.0539,59.1185,58.9154,58.9246,338216.0
2017-11-29 10:15:00,63.83,63.83,63.52,63.55,452745.0,58.9246,58.9246,58.6384,58.6661,452745.0
2017-11-29 10:20:00,63.55,63.64,63.42,63.43,889006.0,58.6661,58.7492,58.5461,58.5554,889006.0
2017-11-29 10:25:00,63.43,63.5,63.33,63.5,412527.0,58.5554,58.62,58.463,58.62,412527.0
2017-11-29 10:30:00,63.51,63.52,63.31,63.44,349827.0,58.6292,58.6384,58.4446,58.5646,349827.0
2017-11-29 10:35:00,63.43,63.63,63.41,63.61,640179.0,58.5554,58.74,58.5369,58.7215,640179.0
2017-11-29 10:40:00,63.62,63.67,63.53,63.62,177898.0,58.7308,58.7769,58.6477,58.7308,177898.0
2017-11-29 10:45:00,63.62,63.63,63.5,63.55,195280.0,58.7308,58.74,58.62,58.6661,195280.0
2017-11-29 10:50:00,63.55,63.56,63.36,63.4,528064.0,58.6661,58.6754,58.4907,58.5277,528064.0
2017-11-29 10:55:00,63.41,63.48,63.3,63.34,1106027.0,58.5369,58.6015,58.4353,58.4723,1106027.0
2017-11-29 11:00:00,63.33,63.41,63.25,63.38,354507.0,58.463,58.5369,58.3892,58.5092,354507.0
2017-11-29 11:05:00,63.38,63.42,63.3,63.31,1036985.0,58.5092,58.5461,58.4353,58.4446,1036985.0
2017-11-29 11:10:00,63.31,63.46,63.28,63.43,439818.0,58.4446,58.583,58.4169,58.5554,439818.0
2017-11-29 11:15:00,63.44,63.47,63.33,63.36,1195871.0,58.5646,58.5923,58.463,58.4907,1195871.0
2017-11-29 11:20:00,63.37,63.38,63.27,63.27,582883.0,58.5,58.5092,58.4077,58.4077,582883.0
2017-11-29 11:25:00,63.28,63.31,63.23,63.28,749623.0,58.4169,58.4446,58.3707,58.4169,749623.0
2017-11-29 11:30:00,63.28,63.28,63.18,63.23,566055.0,58.4169,58.4169,58.3246,58.3707,566055.0
2017-11-29 11:35:00,63.23,63.31,63.23,63.28,233650.0,58.3707,58.4446,58.3707,58.4169,233650.0
2017-11-29 11:40:00,63.28,63.29,63.08,63.13,256839.0,58.4169,58.4261,58.2323,58.2784,256839.0
2017-11-29 11:45:00,63.13,63.14,63.05,63.09,640870.0,58.2784,58.2876,58.2046,58.2415,640870.0
2017-11-29 11:50:00,63.1,63.14,63.04,63.08,214004.0,58.2507,58.2876,58.1953,58.2323,214004.0
2017-11-29 11:55:00,63.08,63.08,62.96,62.97,307596.0,58.2323,58.2323,58.1215,58.1307,307596.0
2017-11-29 12:00:00,62.98,62.99,62.88,62.89,394242.0,58.1399,58.1492,58.0476,58.0569,394242.0
2017-11-29 12:05:00,62.9,62.96,62.84,62.96,277817.0,58.0661,58.1215,58.0107,58.1215,277817.0
2017-11-29 12:10:00,62.96,63.03,62.93,62.97,383117.0,58.1215,58.1861,58.0938,58.1307,383117.0
2017-11-29 12:15:00,62.96,63.1,62.94,63.1,1953069.0,58.1215,58.2507,58.103,58.2507,1953069.0
2017-11-29 12:20:00,63.1,63.19,63.08,63.19,268780.0,58.2507,58.3338,58.2323,58.3338,268780.0
2017-11-29 12:25:00,63.18,63.24,63.16,63.18,1291372.0,58.3246,58.38,58.3061,58.3246,1291372.0
2017-11-29 12:30:00,63.18,63.21,63.16,63.2,251404.0,58.3246,58.3523,58.3061,58.343,251404.0
2017-11-29 12:35:00,63.21,63.31,63.21,63.31,216651.0,58.3523,58.4446,58.3523,58.4446,216651.0
2017-11-29 12:40:00,63.3,63.38,63.29,63.3,179504.0,58.4353,58.5092,58.4261,58.4353,179504.0
2017-11-29 12:45:00,63.31,63.38,63.3,63.38,413459.0,58.4446,58.5092,58.4353,58.5092,413459.0
2017-11-29 12:50:00,63.38,63.38,63.24,63.25,210518.0,58.5092,58.5092,58.38,58.3892,210518.0
2017-11-29 12:55:00,63.24,63.29,63.22,63.24,107687.0,58.38,58.4261,58.3615,58.38,107687.0
2017-11-29 13:00:00,63.25,63.25,63.2,63.23,109325.0,58.3892,58.3892,58.343,58.3707,109325.0
2017-11-29 13:05:00,63.22,63.23,63.17,63.2,151987.0,58.3615,58.3707,58.3153,58.343,151987.0
2017-11-29 13:10:00,63.2,63.31,63.2,63.3,110769.0,58.343,58.4446,58.343,58.4353,110769.0
2017-11-29 13:15:00,63.3,63.4,63.3,63.4,168883.0,58.4353,58.5277,58.4353,58.5277,168883.0
2017-11-29 13:20:00,63.4,63.44,63.38,63.42,72250.0,58.5277,58.5646,58.5092,58.5461,72250.0
2017-11-29 13:25:00,63.42,63.47,63.41,63.46,288057.0,58.5461,58.5923,58.5369,58.583,288057.0
2017-11-29 13:30:00,63.47,63.49,63.44,63.47,102891.0,58.5923,58.6107,58.5646,58.5923,102891.0
2017-11-29 13:35:00,63.47,63.48,63.44,63.44,511886.0,58.5923,58.6015,58.5646,58.5646,511886.0
2017-11-29 13:40:00,63.44,63.46,63.39,63.45,578730.0,58.5646,58.583,58.5184,58.5738,578730.0
2017-11-29 13:45:00,63.45,63.46,63.41,63.45,522116.0,58.5738,58.583,58.5369,58.5738,522116.0
2017-11-29 13:50:00,63.45,63.45,63.31,63.33,244436.0,58.5738,58.5738,58.4446,58.463,244436.0
2017-11-29 13:55:00,63.33,63.35,63.28,63.29,141295.0,58.463,58.4815,58.4169,58.4261,141295.0
2017-11-29 14:00:00,63.3,63.35,63.27,63.3,165539.0,58.4353,58.4815,58.4077,58.4353,165539.0
2017-11-29 14:05:00,63.3,63.32,63.26,63.27,108751.0,58.4353,58.4538,58.3984,58.4077,108751.0
2017-11-29 14:10:00,63.28,63.34,63.26,63.31,203932.0,58.4169,58.4723,58.3984,58.4446,203932.0
2017-11-29 14:15:00,63.31,63.31,63.26,63.26,145639.0,58.4446,58.4446,58.3984,58.3984,145639.0
2017-11-29 14:20:00,63.27,63.3,63.26,63.27,163889.0,58.4077,58.4353,58.3984,58.4077,163889.0
2017-11-29 14:25:00,63.27,63.27,63.15,63.21,729142.0,58.4077,58.4077,58.2969,58.3523,729142.0
2017-11-29 14:30:00,63.21,63.23,63.16,63.19,177051.0,58.3523,58.3707,58.3061,58.3338,177051.0
2017-11-29 14:35:00,63.18,63.2,63.15,63.15,177820.0,58.3246,58.343,58.2969,58.2969,177820.0
2017-11-29 14:40:00,63.15,63.26,63.14,63.21,177092.0,58.2969,58.3984,58.2876,58.3523,177092.0
2017-11-29 14:45:00,63.21,63.23,63.15,63.23,622711.0,58.3523,58.3707,58.2969,58.3707,622711.0
2017-11-29 14:50:00,63.22,63.28,63.22,63.26,130637.0,58.3615,58.4169,58.3615,58.3984,130637.0
2017-11-29 14:55:00,63.26,63.3,63.2,63.21,201054.0,58.3984,58.4353,58.343,58.3523,201054.0
2017-11-29 15:00:00,63.22,63.25,63.19,63.22,529317.0,58.3615,58.3892,58.3338,58.3615,529317.0
2017-11-29 15:05:00,63.21,63.25,63.18,63.22,325056.0,58.3523,58.3892,58.3246,58.3615,325056.0
2017-11-29 15:10:00,63.22,63.23,63.12,63.12,723270.0,58.3615,58.3707,58.2692,58.2692,723270.0
2017-11-29 15:15:00,63.13,63.14,63.09,63.11,189273.0,58.2784,58.2876,58.2415,58.2599,189273.0
2017-11-29 15:20:00,63.11,63.19,63.1,63.17,352660.0,58.2599,58.3338,58.2507,58.3153,352660.0
2017-11-29 15:25:00,63.18,63.25,63.16,63.23,280919.0,58.3246,58.3892,58.3061,58.3707,280919.0
2017-11-29 15:30:00,63.23,63.34,63.2,63.32,293179.0,58.3707,58.4723,58.343,58.4538,293179.0
2017-11-29 15:35:00,63.32,63.32,63.24,63.25,358321.0,58.4538,58.4538,58.38,58.3892,358321.0
2017-11-29 15:40:00,63.25,63.26,63.19,63.23,523054.0,58.3892,58.3984,58.3338,58.3707,523054.0
2017-11-29 15:45:00,63.23,63.28,63.22,63.26,429953.0,58.3707,58.4169,58.3615,58.3984,429953.0
2017-11-29 15:50:00,63.27,63.3,63.24,63.29,620588.0,58.4077,58.4353,58.38,58.4261,620588.0
2017-11-29 15:55:00,63.29,63.32,63.26,63.27,1087351.0,58.4261,58.4538,58.3984,58.4077,1087351.0
2017-11-30 09:30:00,63.56,63.63,63.47,63.62,535777.0,58.6754,58.74,58.5923,58.7308,535777.0
2017-11-30 09:35:00,63.63,63.65,63.33,63.42,458819.0,58.74,58.7584,58.463,58.5461,458819.0
2017-11-30 09:40:00,63.42,63.58,63.35,63.54,320389.0,58.5461,58.6938,58.4815,58.6569,320389.0
2017-11-30 09:45:00,63.54,63.69,63.47,63.65,325256.0,58.6569,58.7954,58.5923,58.7584,325256.0
2017-11-30 09:50:00,63.65,63.66,63.46,63.48,420197.0,58.7584,58.7677,58.583,58.6015,420197.0
2017-11-30 09:55:00,63.49,63.59,63.46,63.54,333956.0,58.6107,58.7031,58.583,58.6569,333956.0
2017-11-30 10:00:00,63.54,63.69,63.51,63.67,372064.0,58.6569,58.7954,58.6292,58.7769,372064.0
2017-11-30 10:05:00,63.67,63.71,63.59,63.59,209873.0,58.7769,58.8138,58.7031,58.7031,209873.0
2017-11-30 10:10:00,63.6,63.67,63.58,63.63,177824.0,58.7123,58.7769,58.6938,58.74,177824.0
2017-11-30 10:15:00,63.62,63.72,63.57,63.71,171780.0,58.7308,58.8231,58.6846,58.8138,171780.0
2017-11-30 10:20:00,63.71,63.76,63.67,63.73,205564.0,58.8138,58.86,58.7769,58.8323,205564.0
2017-11-30 10:25:00,63.74,63.75,63.67,63.71,112743.0,58.8415,58.8508,58.7769,58.8138,112743.0
2017-11-30 10:30:00,63.72,63.82,63.7,63.81,251340.0,58.8231,58.9154,58.8046,58.9062,251340.0
2017-11-30 10:35:00,63.81,63.83,63.76,63.8,161096.0,58.9062,58.9246,58.86,58.8969,161096.0
2017-11-30 10:40:00,63.8,63.81,63.73,63.79,144829.0,58.8969,58.9062,58.8323,58.8877,144829.0
2017-11-30 10:45:00,63.79,63.81,63.75,63.79,101371.0,58.8877,58.9062,58.8508,58.8877,101371.0
2017-11-30 10:50:00,63.79,63.79,63.72,63.75,158235.0,58.8877,58.8877,58.8231,58.8508,158235.0
2017-11-30 10:55:00,63.75,63.76,63.71,63.72,97815.0,58.8508,58.86,58.8138,58.8231,97815.0
2017-11-30 11:00:00,63.73,63.87,63.7,63.82,500320.0,58.8323,58.9615,58.8046,58.9154,500320.0
2017-11-30 11:05:00,63.82,63.85,63.81,63.83,65870.0,58.9154,58.9431,58.9062,58.9246,65870.0
2017-11-30 11:10:00,63.83,63.88,63.8,63.88,180712.0,58.9246,58.9708,58.8969,58.9708,180712.0
2017-11-30 11:15:00,63.88,63.95,63.88,63.91,228815.0,58.9708,59.0354,58.9708,58.9985,228815.0
2017-11-30 11:20:00,63.9,63.91,63.81,63.81,104476.0,58.9892,58.9985,58.9062,58.9062,104476.0
2017-11-30 11:25:00,63.82,63.82,63.69,63.74,424996.0,58.9154,58.9154,58.7954,58.8415,424996.0
2017-11-30 11:30:00,63.74,63.77,63.71,63.74,119066.0,58.8415,58.8692,58.8138,58.8415,119066.0
2017-11-30 11:35:00,63.74,63.76,63.7,63.74,124547.0,58.8415,58.86,58.8046,58.8415,124547.0
2017-11-30 11:40:00,63.74,63.75,63.68,63.71,98068.0,58.8415,58.8508,58.7861,58.8138,98068.0
2017-11-30 11:45:00,63.7,63.78,63.69,63.76,66708.0,58.8046,58.8785,58.7954,58.86,66708.0
2017-11-30 11:50:00,63.76,63.77,63.74,63.75,81440.0,58.86,58.8692,58.8415,58.8508,81440.0
2017-11-30 11:55:00,63.75,63.78,63.71,63.77,81249.0,58.8508,58.8785,58.8138,58.8692,81249.0
2017-11-30 12:00:00,63.77,63.78,63.74,63.74,61458.0,58.8692,58.8785,58.8415,58.8415,61458.0
2017-11-30 12:05:00,63.74,63.8,63.74,63.8,56116.0,58.8415,58.8969,58.8415,58.8969,56116.0
2017-11-30 12:10:00,63.8,63.86,63.79,63.85,225004.0,58.8969,58.9523,58.8877,58.9431,225004.0
2017-11-30 12:15:00,63.85,63.88,63.83,63.84,145544.0,58.9431,58.9708,58.9246,58.9338,145544.0
2017-11-30 12:20:00,63.85,63.94,63.85,63.93,120228.0,58.9431,59.0262,58.9431,59.0169,120228.0
2017-11-30 12:25:00,63.94,63.96,63.92,63.95,267505.0,59.0262,59.0446,59.0077,59.0354,267505.0
2017-11-30 12:30:00,63.95,63.97,63.91,63.94,133858.0,59.0354,59.0539,58.9985,59.0262,133858.0
2017-11-30 12:35:00,63.93,63.95,63.89,63.93,116554.0,59.0169,59.0354,58.98,59.0169,116554.0
2017-11-30 12:40:00,63.93,63.98,63.92,63.95,160871.0,59.0169,59.0631,59.0077,59.0354,160871.0
2017-11-30 12:45:00,63.96,64.01,63.93,63.93,203231.0,59.0446,59.0908,59.0169,59.0169,203231.0
2017-11-30 12:50:00,63.93,63.93,63.84,63.84,204011.0,59.0169,59.0169,58.9338,58.9338,204011.0
2017-11-30 12:55:00,63.84,63.88,63.76,63.87,338450.0,58.9338,58.9708,58.86,58.9615,338450.0
2017-11-30 13:00:00,63.87,63.95,63.86,63.91,213726.0,58.9615,59.0354,58.9523,58.9985,213726.0
2017-11-30 13:05:00,63.91,63.93,63.89,63.93,219508.0,58.9985,59.0169,58.98,59.0169,219508.0
2017-11-30 13:10:00,63.93,63.96,63.91,63.94,98173.0,59.0169,59.0446,58.9985,59.0262,98173.0
2017-11-30 13:15:00,63.93,63.93,63.81,63.86,235354.0,59.0169,59.0169,58.9062,58.9523,235354.0
2017-11-30 13:20:00,63.85,63.89,63.84,63.84,375681.0,58.9431,58.98,58.9338,58.9338,375681.0
2017-11-30 13:25:00,63.84,63.92,63.83,63.91,236695.0,58.9338,59.0077,58.9246,58.9985,236695.0
2017-11-30 13:30:00,63.92,63.92,63.86,63.91,69204.0,59.0077,59.0077,58.9523,58.9985,69204.0
2017-11-30 13:35:00,63.91,63.94,63.85,63.87,65120.0,58.9985,59.0262,58.9431,58.9615,65120.0
2017-11-30 13:40:00,63.87,63.88,63.81,63.85,73124.0,58.9615,58.9708,58.9062,58.9431,73124.0
2017-11-30 13:45:00,63.84,63.89,63.83,63.87,73803.0,58.9338,58.98,58.9246,58.9615,73803.0
2017-11-30 13:50:00,63.86,63.87,63.81,63.82,116484.0,58.9523,58.9615,58.9062,58.9154,116484.0
2017-11-30 13:55:00,63.81,63.87,63.78,63.86,113026.0,58.9062,58.9615,58.8785,58.9523,113026.0
2017-11-30 14:00:00,63.87,63.89,63.81,63.82,110092.0,58.9615,58.98,58.9062,58.9154,110092.0
2017-11-30 14:05:00,63.82,63.83,63.76,63.77,87235.0,58.9154,58.9246,58.86,58.8692,87235.0
2017-11-30 14:10:00,63.78,63.82,63.77,63.8,43380.0,58.8785,58.9154,58.8692,58.8969,43380.0
2017-11-30 14:15:00,63.79,63.82,63.78,63.8,117073.0,58.8877,58.9154,58.8785,58.8969,117073.0
2017-11-30 14:20:00,63.8,63.82,63.79,63.81,94085.0,58.8969,58.9154,58.8877,58.9062,94085.0
2017-11-30 14:25:00,63.81,63.9,63.8,63.89,100124.0,58.9062,58.9892,58.8969,58.98,100124.0
2017-11-30 14:30:00,63.89,63.9,63.84,63.84,122935.0,58.98,58.9892,58.9338,58.9338,122935.0
2017-11-30 14:35:00,63.85,63.86,63.79,63.82,94115.0,58.9431,58.9523,58.8877,58.9154,94115.0
2017-11-30 14:40:00,63.81,63.83,63.79,63.82,66616.0,58.9062,58.9246,58.8877,58.9154,66616.0
2017-11-30 14:45:00,63.82,63.82,63.79,63.81,46704.0,58.9154,58.9154,58.8877,58.9062,46704.0
2017-11-30 14:50:00,63.81,63.82,63.78,63.8,113350.0,58.9062,58.9154,58.8785,58.8969,113350.0
2017-11-30 14:55:00,63.8,63.81,63.73,63.77,120320.0,58.8969,58.9062,58.8323,58.8692,120320.0
2017-11-30 15:00:00,63.77,63.78,63.72,63.73,146778.0,58.8692,58.8785,58.8231,58.8323,146778.0
2017-11-30 15:05:00,63.73,63.73,63.64,63.64,205356.0,58.8323,58.8323,58.7492,58.7492,205356.0
2017-11-30 15:10:00,63.64,63.73,63.63,63.71,263787.0,58.7492,58.8323,58.74,58.8138,263787.0
2017-11-30 15:15:00,63.71,63.75,63.71,63.72,120869.0,58.8138,58.8508,58.8138,58.8231,120869.0
2017-11-30 15:20:00,63.72,63.77,63.71,63.74,132566.0,58.8231,58.8692,58.8138,58.8415,132566.0
2017-11-30 15:25:00,63.74,63.8,63.74,63.8,189052.0,58.8415,58.8969,58.8415,58.8969,189052.0
2017-11-30 15:30:00,63.8,63.81,63.74,63.77,357306.0,58.8969,58.9062,58.8415,58.8692,357306.0
2017-11-30 15:35:00,63.77,63.79,63.68,63.69,386311.0,58.8692,58.8877,58.7861,58.7954,386311.0
2017-11-30 15:40:00,63.69,63.75,63.69,63.74,312186.0,58.7954,58.8508,58.7954,58.8415,312186.0
2017-11-30 15:45:00,63.74,63.84,63.72,63.84,464406.0,58.8415,58.9338,58.8231,58.9338,464406.0
2017-11-30 15:50:00,63.84,63.89,63.82,63.89,858008.0,58.9338,58.98,58.9154,58.98,858008.0
2017-11-30 15:55:00,63.88,63.89,63.79,63.8,3322246.0,58.9708,58.98,58.8877,58.8969,3322246.0
2017-12-01 09:30:00,63.45,63.77,63.45,63.73,454536.0,58.5738,58.8692,58.5738,58.8323,454536.0
2017-12-01 09:35:00,63.73,63.79,63.66,63.66,427732.0,58.8323,58.8877,58.7677,58.7677,427732.0
2017-12-01 09:40:00,63.65,63.72,63.51,63.53,363564.0,58.7584,58.8231,58.6292,58.6477,363564.0
2017-12-01 09:45:00,63.54,63.57,63.45,63.49,247785.0,58.6569,58.6846,58.5738,58.6107,247785.0
2017-12-01 09:50:00,63.5,63.6,63.5,63.52,263418.0,58.62,58.7123,58.62,58.6384,263418.0
2017-12-01 09:55:00,63.53,63.56,63.46,63.54,182497.0,58.6477,58.6754,58.583,58.6569,182497.0
2017-12-01 10:00:00,63.55,63.64,63.52,63.59,308654.0,58.6661,58.7492,58.6384,58.7031,308654.0
2017-12-01 10:05:00,63.59,63.69,63.59,63.66,174541.0,58.7031,58.7954,58.7031,58.7677,174541.0
2017-12-01 10:10:00,63.66,63.68,63.58,63.68,193932.0,58.7677,58.7861,58.6938,58.7861,193932.0
2017-12-01 10:15:00,63.68,63.83,63.65,63.79,266544.0,58.7861,58.9246,58.7584,58.8877,266544.0
2017-12-01 10:20:00,63.79,63.83,63.75,63.78,219361.0,58.8877,58.9246,58.8508,58.8785,219361.0
2017-12-01 10:25:00,63.77,63.81,63.73,63.76,131522.0,58.8692,58.9062,58.8323,58.86,131522.0
2017-12-01 10:30:00,63.77,63.8,63.67,63.69,174466.0,58.8692,58.8969,58.7769,58.7954,174466.0
2017-12-01 10:35:00,63.69,63.71,63.6,63.62,151284.0,58.7954,58.8138,58.7123,58.7308,151284.0
2017-12-01 10:40:00,63.62,63.7,63.62,63.67,185116.0,58.7308,58.8046,58.7308,58.7769,185116.0
2017-12-01 10:45:00,63.67,63.74,63.63,63.74,177489.0,58.7769,58.8415,58.74,58.8415,177489.0
2017-12-01 10:50:00,63.73,63.78,63.71,63.75,83785.0,58.8323,58.8785,58.8138,58.8508,83785.0
2017-12-01 10:55:00,63.75,63.77,63.71,63.71,53868.0,58.8508,58.8692,58.8138,58.8138,53868.0
2017-12-01 11:00:00,63.71,63.76,63.69,63.75,49919.0,58.8138,58.86,58.7954,58.8508,49919.0
2017-12-01 11:05:00,63.75,63.76,63.47,63.58,394496.0,58.8508,58.86,58.5923,58.6938,394496.0
2017-12-01 11:10:00,63.58,63.59,63.11,63.36,932040.0,58.6938,58.7031,58.2599,58.4907,932040.0
2017-12-01 11:15:00,63.36,63.39,63.19,63.27,766089.0,58.4907,58.5184,58.3338,58.4077,766089.0
2017-12-01 11:20:00,63.27,63.31,63.01,63.02,484086.0,58.4077,58.4446,58.1676,58.1769,484086.0
2017-12-01 11:25:00,63.03,63.15,62.86,62.93,824697.0,58.1861,58.2969,58.0292,58.0938,824697.0
2017-12-01 11:30:00,62.91,63.06,62.59,62.95,875966.0,58.0753,58.2138,57.7799,58.1122,875966.0
2017-12-01 11:35:00,62.94,63.14,62.92,63.11,296713.0,58.103,58.2876,58.0845,58.2599,296713.0
2017-12-01 11:40:00,63.12,63.23,63.08,63.12,120292.0,58.2692,58.3707,58.2323,58.2692,120292.0
2017-12-01 11:45:00,63.12,63.12,62.92,62.92,142744.0,58.2692,58.2692,58.0845,58.0845,142744.0
2017-12-01 11:50:00,62.92,63.12,62.79,63.12,306738.0,58.0845,58.2692,57.9645,58.2692,306738.0
2017-12-01 11:55:00,63.12,63.16,62.93,63.14,179124.0,58.2692,58.3061,58.0938,58.2876,179124.0
2017-12-01 12:00:00,63.15,63.21,63.01,63.2,190100.0,58.2969,58.3523,58.1676,58.343,190100.0
2017-12-01 12:05:00,63.19,63.3,63.11,63.26,412254.0,58.3338,58.4353,58.2599,58.3984,412254.0
2017-12-01 12:10:00,63.26,63.28,63.15,63.18,205424.0,58.3984,58.4169,58.2969,58.3246,205424.0
2017-12-01 12:15:00,63.17,63.27,63.06,63.13,207713.0,58.3153,58.4077,58.2138,58.2784,207713.0
2017-12-01 12:20:00,63.14,63.18,63.11,63.17,82431.0,58.2876,58.3246,58.2599,58.3153,82431.0
2017-12-01 12:25:00,63.17,63.19,63.12,63.18,45273.0,58.3153,58.3338,58.2692,58.3246,45273.0
2017-12-01 12:30:00,63.17,63.18,63.06,63.07,72015.0,58.3153,58.3246,58.2138,58.223,72015.0
2017-12-01 12:35:00,63.08,63.11,63.01,63.05,77539.0,58.2323,58.2599,58.1676,58.2046,77539.0
2017-12-01 12:40:00,63.05,63.23,63.03,63.22,130534.0,58.2046,58.3707,58.1861,58.3615,130534.0
2017-12-01 12:45:00,63.21,63.33,63.19,63.31,154179.0,58.3523,58.463,58.3338,58.4446,154179.0
2017-12-01 12:50:00,63.31,63.36,63.28,63.29,100350.0,58.4446,58.4907,58.4169,58.4261,100350.0
2017-12-01 12:55:00,63.3,63.34,63.29,63.33,32531.0,58.4353,58.4723,58.4261,58.463,32531.0
2017-12-01 13:00:00,63.32,63.39,63.29,63.35,65810.0,58.4538,58.5184,58.4261,58.4815,65810.0
2017-12-01 13:05:00,63.34,63.35,63.27,63.27,26812.0,58.4723,58.4815,58.4077,58.4077,26812.0
2017-12-01 13:10:00,63.27,63.35,63.26,63.33,72143.0,58.4077,58.4815,58.3984,58.463,72143.0
2017-12-01 13:15:00,63.34,63.35,63.26,63.31,34284.0,58.4723,58.4815,58.3984,58.4446,34284.0
2017-12-01 13:20:00,63.31,63.34,63.27,63.34,79462.0,58.4446,58.4723,58.4077,58.4723,79462.0
2017-12-01 13:25:00,63.34,63.36,63.31,63.33,33737.0,58.4723,58.4907,58.4446,58.463,33737.0
2017-12-01 13:30:00,63.34,63.45,63.33,63.42,113864.0,58.4723,58.5738,58.463,58.5461,113864.0
2017-12-01 13:35:00,63.43,63.44,63.39,63.43,54292.0,58.5554,58.5646,58.5184,58.5554,54292.0
2017-12-01 13:40:00,63.43,63.43,63.36,63.36,49080.0,58.5554,58.5554,58.4907,58.4907,49080.0
2017-12-01 13:45:00,63.37,63.38,63.3,63.34,110594.0,58.5,58.5092,58.4353,58.4723,110594.0
2017-12-01 13:50:00,63.34,63.35,63.32,63.32,75026.0,58.4723,58.4815,58.4538,58.4538,75026.0
2017-12-01 13:55:00,63.33,63.37,63.32,63.34,119443.0,58.463,58.5,58.4538,58.4723,119443.0
2017-12-01 14:00:00,63.34,63.4,63.3,63.39,94382.0,58.4723,58.5277,58.4353,58.5184,94382.0
2017-12-01 14:05:00,63.38,63.38,63.31,63.35,66637.0,58.5092,58.5092,58.4446,58.4815,66637.0
2017-12-01 14:10:00,63.35,63.42,63.34,63.4,100036.0,58.4815,58.5461,58.4723,58.5277,100036.0
2017-12-01 14:15:00,63.39,63.42,63.35,63.4,35606.0,58.5184,58.5461,58.4815,58.5277,35606.0
2017-12-01 14:20:00,63.4,63.45,63.38,63.41,53115.0,58.5277,58.5738,58.5092,58.5369,53115.0
2017-12-01 14:25:00,63.41,63.47,63.39,63.45,35039.0,58.5369,58.5923,58.5184,58.5738,35039.0
2017-12-01 14:30:00,63.46,63.49,63.44,63.45,47307.0,58.583,58.6107,58.5646,58.5738,47307.0
2017-12-01 14:35:00,63.45,63.48,63.41,63.43,54143.0,58.5738,58.6015,58.5369,58.5554,54143.0
2017-12-01 14:40:00,63.44,63.44,63.35,63.35,91741.0,58.5646,58.5646,58.4815,58.4815,91741.0
2017-12-01 14:45:00,63.35,63.38,63.3,63.31,89400.0,58.4815,58.5092,58.4353,58.4446,89400.0
2017-12-01 14:50:00,63.3,63.34,63.29,63.34,29446.0,58.4353,58.4723,58.4261,58.4723,29446.0
2017-12-01 14:55:00,63.34,63.37,63.32,63.36,62398.0,58.4723,58.5,58.4538,58.4907,62398.0
2017-12-01 15:00:00,63.36,63.37,63.27,63.36,177541.0,58.4907,58.5,58.4077,58.4907,177541.0
2017-12-01 15:05:00,63.36,63.41,63.34,63.4,114763.0,58.4907,58.5369,58.4723,58.5277,114763.0
2017-12-01 15:10:00,63.4,63.41,63.36,63.37,90144.0,58.5277,58.5369,58.4907,58.5,90144.0
2017-12-01 15:15:00,63.37,63.42,63.36,63.4,130083.0,58.5,58.5461,58.4907,58.5277,130083.0
2017-12-01 15:20:00,63.4,63.43,63.39,63.41,149534.0,58.5277,58.5554,58.5184,58.5369,149534.0
2017-12-01 15:25:00,63.4,63.43,63.4,63.42,80794.0,58.5277,58.5554,58.5277,58.5461,80794.0
2017-12-01 15:30:00,63.42,63.48,63.42,63.47,145618.0,58.5461,58.6015,58.5461,58.5923,145618.0
2017-12-01 15:35:00,63.47,63.5,63.45,63.48,288787.0,58.5923,58.62,58.5738,58.6015,288787.0
2017-12-01 15:40:00,63.48,63.56,63.47,63.55,364292.0,58.6015,58.6754,58.5923,58.6661,364292.0
2017-12-01 15:45:00,63.55,63.56,63.48,63.51,388258.0,58.6661,58.6754,58.6015,58.6292,388258.0
2017-12-01 15:50:00,63.51,63.56,63.5,63.54,497598.0,58.6292,58.6754,58.62,58.6569,497598.0
2017-12-01 15:55:00,63.55,63.57,63.51,63.51,1886487.0,58.6661,58.6846,58.6292,58.6292,1886487.0
2017-12-04 09:30:00,63.91,63.94,63.61,63.66,341578.0,58.9985,59.0262,58.7215,58.7677,341578.0
2017-12-04 09:35:00,63.65,63.74,63.55,63.74,149952.0,58.7584,58.8415,58.6661,58.8415,149952.0
2017-12-04 09:40:00,63.75,63.77,63.67,63.75,260709.0,58.8508,58.8692,58.7769,58.8508,260709.0
2017-12-04 09:45:00,63.75,63.75,63.59,63.63,414050.0,58.8508,58.8508,58.7031,58.74,414050.0
2017-12-04 09:50:00,63.63,63.69,63.58,63.6,216236.0,58.74,58.7954,58.6938,58.7123,216236.0
2017-12-04 09:55:00,63.59,63.59,63.41,63.45,172761.0,58.7031,58.7031,58.5369,58.5738,172761.0
2017-12-04 10:00:00,63.45,63.46,63.27,63.28,653568.0,58.5738,58.583,58.4077,58.4169,653568.0
2017-12-04 10:05:00,63.27,63.27,63.02,63.11,422935.0,58.4077,58.4077,58.1769,58.2599,422935.0
2017-12-04 10:10:00,63.1,63.13,62.94,63.1,224764.0,58.2507,58.2784,58.103,58.2507,224764.0
2017-12-04 10:15:00,63.09,63.09,62.9,63.01,221809.0,58.2415,58.2415,58.0661,58.1676,221809.0
2017-12-04 10:20:00,63.01,63.2,62.98,63.2,118928.0,58.1676,58.343,58.1399,58.343,118928.0
2017-12-04 10:25:00,63.18,63.2,63.11,63.18,113691.0,58.3246,58.343,58.2599,58.3246,113691.0
2017-12-04 10:30:00,63.18,63.18,63.03,63.03,294208.0,58.3246,58.3246,58.1861,58.1861,294208.0
2017-12-04 10:35:00,63.04,63.15,63.02,63.14,199305.0,58.1953,58.2969,58.1769,58.2876,199305.0
2017-12-04 10:40:00,63.14,63.14,62.96,62.96,171554.0,58.2876,58.2876,58.1215,58.1215,171554.0
2017-12-04 10:45:00,62.97,62.97,62.78,62.78,125420.0,58.1307,58.1307,57.9553,57.9553,125420.0
2017-12-04 10:50:00,62.79,62.82,62.65,62.69,237205.0,57.9645,57.9922,57.8353,57.8722,237205.0
2017-12-04 10:55:00,62.69,62.71,62.55,62.68,205386.0,57.8722,57.8907,57.743,57.863,205386.0
2017-12-04 11:00:00,62.67,62.72,62.57,62.64,113005.0,57.8538,57.8999,57.7614,57.8261,113005.0
2017-12-04 11:05:00,62.63,62.67,62.57,62.62,70199.0,57.8168,57.8538,57.7614,57.8076,70199.0
2017-12-04 11:10:00,62.62,62.72,62.54,62.66,129651.0,57.8076,57.8999,57.7338,57.8445,129651.0
2017-12-04 11:15:00,62.66,62.78,62.66,62.77,144036.0,57.8445,57.9553,57.8445,57.9461,144036.0
2017-12-04 11:20:00,62.78,62.87,62.78,62.84,119993.0,57.9553,58.0384,57.9553,58.0107,119993.0
2017-12-04 11:25:00,62.85,62.91,62.83,62.83,90010.0,58.0199,58.0753,58.0015,58.0015,90010.0
2017-12-04 11:30:00,62.84,62.88,62.78,62.81,90351.0,58.0107,58.0476,57.9553,57.983,90351.0
2017-12-04 11:35:00,62.8,62.9,62.79,62.9,119714.0,57.9738,58.0661,57.9645,58.0661,119714.0
2017-12-04 11:40:00,62.88,62.9,62.81,62.82,75104.0,58.0476,58.0661,57.983,57.9922,75104.0
2017-12-04 11:45:00,62.82,62.82,62.71,62.78,114815.0,57.9922,57.9922,57.8907,57.9553,114815.0
2017-12-04 11:50:00,62.78,62.81,62.72,62.77,106269.0,57.9553,57.983,57.8999,57.9461,106269.0
2017-12-04 11:55:00,62.77,62.86,62.77,62.85,40972.0,57.9461,58.0292,57.9461,58.0199,40972.0
2017-12-04 12:00:00,62.85,62.93,62.85,62.89,76423.0,58.0199,58.0938,58.0199,58.0569,76423.0
2017-12-04 12:05:00,62.88,62.92,62.87,62.9,151090.0,58.0476,58.0845,58.0384,58.0661,151090.0
2017-12-04 12:10:00,62.91,63.02,62.88,63.01,160090.0,58.0753,58.1769,58.0476,58.1676,160090.0
2017-12-04 12:15:00,63.01,63.02,62.94,62.95,219863.0,58.1676,58.1769,58.103,58.1122,219863.0
2017-12-04 12:20:00,62.95,62.96,62.82,62.86,83691.0,58.1122,58.1215,57.9922,58.0292,83691.0
2017-12-04 12:25:00,62.86,62.88,62.8,62.86,42582.0,58.0292,58.0476,57.9738,58.0292,42582.0
2017-12-04 12:30:00,62.86,62.88,62.81,62.87,74075.0,58.0292,58.0476,57.983,58.0384,74075.0
2017-12-04 12:35:00,62.86,62.88,62.84,62.88,50635.0,58.0292,58.0476,58.0107,58.0476,50635.0
2017-12-04 12:40:00,62.88,62.94,62.86,62.93,72636.0,58.0476,58.103,58.0292,58.0938,72636.0
2017-12-04 12:45:00,62.93,62.99,62.91,62.99,89854.0,58.0938,58.1492,58.0753,58.1492,89854.0
2017-12-04 12:50:00,62.99,63.05,62.98,63.02,55935.0,58.1492,58.2046,58.1399,58.1769,55935.0
2017-12-04 12:55:00,63.02,63.04,63.01,63.02,60306.0,58.1769,58.1953,58.1676,58.1769,60306.0
2017-12-04 13:00:00,63.02,63.11,63.02,63.11,58407.0,58.1769,58.2599,58.1769,58.2599,58407.0
2017-12-04 13:05:00,63.11,63.14,63.06,63.08,129260.0,58.2599,58.2876,58.2138,58.2323,129260.0
2017-12-04 13:10:00,63.09,63.13,63.08,63.13,149159.0,58.2415,58.2784,58.2323,58.2784,149159.0
2017-12-04 13:15:00,63.13,63.15,63.07,63.08,165016.0,58.2784,58.2969,58.223,58.2323,165016.0
2017-12-04 13:20:00,63.07,63.1,63.07,63.09,33397.0,58.223,58.2507,58.223,58.2415,33397.0
2017-12-04 13:25:00,63.09,63.1,63.02,63.04,121408.0,58.2415,58.2507,58.1769,58.1953,121408.0
2017-12-04 13:30:00,63.04,63.05,63.01,63.04,68126.0,58.1953,58.2046,58.1676,58.1953,68126.0
2017-12-04 13:35:00,63.03,63.06,63.01,63.05,71984.0,58.1861,58.2138,58.1676,58.2046,71984.0
2017-12-04 13:40:00,63.05,63.09,63.03,63.09,48946.0,58.2046,58.2415,58.1861,58.2415,48946.0
2017-12-04 13:45:00,63.08,63.1,63.03,63.04,40066.0,58.2323,58.2507,58.1861,58.1953,40066.0
2017-12-04 13:50:00,63.04,63.08,63.02,63.08,109536.0,58.1953,58.2323,58.1769,58.2323,109536.0
2017-12-04 13:55:00,63.09,63.13,63.08,63.12,38884.0,58.2415,58.2784,58.2323,58.2692,38884.0
2017-12-04 14:00:00,63.12,63.12,63.05,63.07,29013.0,58.2692,58.2692,58.2046,58.223,29013.0
2017-12-04 14:05:00,63.07,63.08,63.01,63.02,144161.0,58.223,58.2323,58.1676,58.1769,144161.0
2017-12-04 14:10:00,63.02,63.04,62.98,62.99,138944.0,58.1769,58.1953,58.1399,58.1492,138944.0
2017-12-04 14:15:00,62.99,63.02,62.92,62.92,106920.0,58.1492,58.1769,58.0845,58.0845,106920.0
2017-12-04 14:20:00,62.92,62.97,62.88,62.89,79824.0,58.0845,58.1307,58.0476,58.0569,79824.0
2017-12-04 14:25:00,62.89,62.9,62.82,62.84,137099.0,58.0569,58.0661,57.9922,58.0107,137099.0
2017-12-04 14:30:00,62.84,62.84,62.76,62.79,170137.0,58.0107,58.0107,57.9368,57.9645,170137.0
2017-12-04 14:35:00,62.79,62.87,62.78,62.86,298169.0,57.9645,58.0384,57.9553,58.0292,298169.0
2017-12-04 14:40:00,62.85,62.86,62.75,62.78,335350.0,58.0199,58.0292,57.9276,57.9553,335350.0
2017-12-04 14:45:00,62.78,62.8,62.73,62.75,338829.0,57.9553,57.9738,57.9092,57.9276,338829.0
2017-12-04 14:50:00,62.74,62.82,62.73,62.78,138035.0,57.9184,57.9922,57.9092,57.9553,138035.0
2017-12-04 14:55:00,62.78,62.8,62.71,62.74,113489.0,57.9553,57.9738,57.8907,57.9184,113489.0
2017-12-04 15:00:00,62.73,62.74,62.62,62.69,141940.0,57.9092,57.9184,57.8076,57.8722,141940.0
2017-12-04 15:05:00,62.68,62.74,62.64,62.73,213942.0,57.863,57.9184,57.8261,57.9092,213942.0
2017-12-04 15:10:00,62.73,62.73,62.66,62.67,73142.0,57.9092,57.9092,57.8445,57.8538,73142.0
2017-12-04 15:15:00,62.67,62.68,62.6,62.61,206199.0,57.8538,57.863,57.7891,57.7984,206199.0
2017-12-04 15:20:00,62.61,62.72,62.61,62.7,138876.0,57.7984,57.8999,57.7984,57.8815,138876.0
2017-12-04 15:25:00,62.7,62.7,62.64,62.65,94439.0,57.8815,57.8815,57.8261,57.8353,94439.0
2017-12-04 15:30:00,62.64,62.7,62.58,62.59,177212.0,57.8261,57.8815,57.7707,57.7799,177212.0
2017-12-04 15:35:00,62.59,62.62,62.49,62.49,292762.0,57.7799,57.8076,57.6876,57.6876,292762.0
2017-12-04 15:40:00,62.49,62.52,62.47,62.51,340106.0,57.6876,57.7153,57.6691,57.7061,340106.0
2017-12-04 15:45:00,62.51,62.52,62.43,62.45,597802.0,57.7061,57.7153,57.6322,57.6507,597802.0
2017-12-04 15:50:00,62.45,62.52,62.45,62.49,403597.0,57.6507,57.7153,57.6507,57.6876,403597.0
2017-12-04 15:55:00,62.49,62.54,62.46,62.47,2536909.0,57.6876,57.7338,57.6599,57.6691,2536909.0
2017-12-05 09:30:00,62.38,62.52,62.11,62.52,460229.0,57.586,57.7153,57.3368,57.7153,460229.0
2017-12-05 09:35:00,62.53,62.75,62.49,62.66,588324.0,57.7245,57.9276,57.6876,57.8445,588324.0
2017-12-05 09:40:00,62.67,62.87,62.66,62.7,354910.0,57.8538,58.0384,57.8445,57.8815,354910.0
2017-12-05 09:45:00,62.7,62.79,62.7,62.76,763955.0,57.8815,57.9645,57.8815,57.9368,763955.0
2017-12-05 09:50:00,62.76,62.81,62.68,62.72,562735.0,57.9368,57.983,57.863,57.8999,562735.0
2017-12-05 09:55:00,62.72,62.92,62.72,62.82,158634.0,57.8999,58.0845,57.8999,57.9922,158634.0
2017-12-05 10:00:00,62.81,63.0,62.81,62.96,308702.0,57.983,58.1584,57.983,58.1215,308702.0
2017-12-05 10:05:00,62.96,62.96,62.86,62.86,107528.0,58.1215,58.1215,58.0292,58.0292,107528.0
2017-12-05 10:10:00,62.86,62.92,62.76,62.79,237278.0,58.0292,58.0845,57.9368,57.9645,237278.0
2017-12-05 10:15:00,62.79,62.91,62.75,62.88,208358.0,57.9645,58.0753,57.9276,58.0476,208358.0
2017-12-05 10:20:00,62.88,62.9,62.82,62.84,285556.0,58.0476,58.0661,57.9922,58.0107,285556.0
2017-12-05 10:25:00,62.84,62.91,62.83,62.87,231829.0,58.0107,58.0753,58.0015,58.0384,231829.0
2017-12-05 10:30:00,62.87,62.94,62.82,62.92,86204.0,58.0384,58.103,57.9922,58.0845,86204.0
2017-12-05 10:35:00,62.92,62.96,62.87,62.9,97035.0,58.0845,58.1215,58.0384,58.0661,97035.0
2017-12-05 10:40:00,62.89,62.97,62.88,62.96,134204.0,58.0569,58.1307,58.0476,58.1215,134204.0
2017-12-05 10:45:00,62.96,63.03,62.95,63.01,173624.0,58.1215,58.1861,58.1122,58.1676,173624.0
2017-12-05 10:50:00,63.02,63.02,62.92,62.98,249240.0,58.1769,58.1769,58.0845,58.1399,249240.0
2017-12-05 10:55:00,62.98,63.05,62.96,63.04,173975.0,58.1399,58.2046,58.1215,58.1953,173975.0
2017-12-05 11:00:00,63.04,63.09,63.04,63.07,157725.0,58.1953,58.2415,58.1953,58.223,157725.0
2017-12-05 11:05:00,63.08,63.12,63.06,63.11,67702.0,58.2323,58.2692,58.2138,58.2599,67702.0
2017-12-05 11:10:00,63.11,63.21,63.11,63.2,121512.0,58.2599,58.3523,58.2599,58.343,121512.0
2017-12-05 11:15:00,63.2,63.21,63.18,63.18,151331.0,58.343,58.3523,58.3246,58.3246,151331.0
2017-12-05 11:20:00,63.18,63.23,63.17,63.18,68453.0,58.3246,58.3707,58.3153,58.3246,68453.0
2017-12-05 11:25:00,63.18,63.18,63.13,63.15,74487.0,58.3246,58.3246,58.2784,58.2969,74487.0
2017-12-05 11:30:00,63.16,63.18,63.1,63.13,344405.0,58.3061,58.3246,58.2507,58.2784,344405.0
2017-12-05 11:35:00,63.12,63.14,63.03,63.05,114814.0,58.2692,58.2876,58.1861,58.2046,114814.0
2017-12-05 11:40:00,63.06,63.11,63.06,63.08,57290.0,58.2138,58.2599,58.2138,58.2323,57290.0
2017-12-05 11:45:00,63.07,63.09,63.05,63.09,45151.0,58.223,58.2415,58.2046,58.2415,45151.0
2017-12-05 11:50:00,63.08,63.09,63.02,63.02,68398.0,58.2323,58.2415,58.1769,58.1769,68398.0
2017-12-05 11:55:00,63.02,63.02,62.91,62.92,97086.0,58.1769,58.1769,58.0753,58.0845,97086.0
2017-12-05 12:00:00,62.92,62.94,62.87,62.89,177760.0,58.0845,58.103,58.0384,58.0569,177760.0
2017-12-05 12:05:00,62.89,62.91,62.87,62.89,60366.0,58.0569,58.0753,58.0384,58.0569,60366.0
2017-12-05 12:10:00,62.9,62.97,62.89,62.96,46129.0,58.0661,58.1307,58.0569,58.1215,46129.0
2017-12-05 12:15:00,62.95,62.96,62.89,62.94,86912.0,58.1122,58.1215,58.0569,58.103,86912.0
2017-12-05 12:20:00,62.93,62.93,62.84,62.87,66436.0,58.0938,58.0938,58.0107,58.0384,66436.0
2017-12-05 12:25:00,62.88,62.93,62.86,62.91,35120.0,58.0476,58.0938,58.0292,58.0753,35120.0
2017-12-05 12:30:00,62.91,62.95,62.9,62.95,56032.0,58.0753,58.1122,58.0661,58.1122,56032.0
2017-12-05 12:35:00,62.95,62.97,62.92,62.97,91574.0,58.1122,58.1307,58.0845,58.1307,91574.0
2017-12-05 12:40:00,62.97,62.99,62.93,62.98,60401.0,58.1307,58.1492,58.0938,58.1399,60401.0
2017-12-05 12:45:00,62.98,63.0,62.95,62.97,151995.0,58.1399,58.1584,58.1122,58.1307,151995.0
2017-12-05 12:50:00,62.97,62.98,62.91,62.93,44346.0,58.1307,58.1399,58.0753,58.0938,44346.0
2017-12-05 12:55:00,62.93,62.95,62.77,62.81,117375.0,58.0938,58.1122,57.9461,57.983,117375.0
2017-12-05 13:00:00,62.81,62.81,62.74,62.78,151838.0,57.983,57.983,57.9184,57.9553,151838.0
2017-12-05 13:05:00,62.78,62.8,62.72,62.72,43529.0,57.9553,57.9738,57.8999,57.8999,43529.0
2017-12-05 13:10:00,62.73,62.79,62.71,62.77,57627.0,57.9092,57.9645,57.8907,57.9461,57627.0
2017-12-05 13:15:00,62.77,62.84,62.73,62.84,54174.0,57.9461,58.0107,57.9092,58.0107,54174.0
2017-12-05 13:20:00,62.84,62.92,62.83,62.89,110567.0,58.0107,58.0845,58.0015,58.0569,110567.0
2017-12-05 13:25:00,62.89,62.9,62.87,62.88,33078.0,58.0569,58.0661,58.0384,58.0476,33078.0
2017-12-05 13:30:00,62.89,62.89,62.85,62.85,54912.0,58.0569,58.0569,58.0199,58.0199,54912.0
2017-12-05 13:35:00,62.86,62.94,62.85,62.9,41265.0,58.0292,58.103,58.0199,58.0661,41265.0
2017-12-05 13:40:00,62.9,62.9,62.84,62.89,34078.0,58.0661,58.0661,58.0107,58.0569,34078.0
2017-12-05 13:45:00,62.88,62.9,62.83,62.87,46947.0,58.0476,58.0661,58.0015,58.0384,46947.0
2017-12-05 13:50:00,62.87,62.9,62.85,62.85,48815.0,58.0384,58.0661,58.0199,58.0199,48815.0
2017-12-05 13:55:00,62.85,62.88,62.83,62.88,47380.0,58.0199,58.0476,58.0015,58.0476,47380.0
2017-12-05 14:00:00,62.87,62.88,62.82,62.83,57014.0,58.0384,58.0476,57.9922,58.0015,57014.0
2017-12-05 14:05:00,62.83,62.86,62.82,62.86,42493.0,58.0015,58.0292,57.9922,58.0292,42493.0
2017-12-05 14:10:00,62.85,62.86,62.8,62.8,71747.0,58.0199,58.0292,57.9738,57.9738,71747.0
2017-12-05 14:15:00,62.8,62.82,62.74,62.75,75858.0,57.9738,57.9922,57.9184,57.9276,75858.0
2017-12-05 14:20:00,62.75,62.76,62.65,62.71,338364.0,57.9276,57.9368,57.8353,57.8907,338364.0
2017-12-05 14:25:00,62.72,62.75,62.71,62.72,61555.0,57.8999,57.9276,57.8907,57.8999,61555.0
2017-12-05 14:30:00,62.72,62.72,62.65,62.69,135238.0,57.8999,57.8999,57.8353,57.8722,135238.0
2017-12-05 14:35:00,62.68,62.71,62.6,62.62,96258.0,57.863,57.8907,57.7891,57.8076,96258.0
2017-12-05 14:40:00,62.62,62.67,62.61,62.65,139610.0,57.8076,57.8538,57.7984,57.8353,139610.0
2017-12-05 14:45:00,62.64,62.64,62.56,62.59,161077.0,57.8261,57.8261,57.7522,57.7799,161077.0
2017-12-05 14:50:00,62.59,62.61,62.54,62.55,98780.0,57.7799,57.7984,57.7338,57.743,98780.0
2017-12-05 14:55:00,62.56,62.58,62.48,62.55,330164.0,57.7522,57.7707,57.6784,57.743,330164.0
2017-12-05 15:00:00,62.55,62.63,62.52,62.63,270657.0,57.743,57.8168,57.7153,57.8168,270657.0
2017-12-05 15:05:00,62.62,62.64,62.57,62.59,261245.0,57.8076,57.8261,57.7614,57.7799,261245.0
2017-12-05 15:10:00,62.59,62.69,62.57,62.67,117272.0,57.7799,57.8722,57.7614,57.8538,117272.0
2017-12-05 15:15:00,62.67,62.68,62.54,62.59,171078.0,57.8538,57.863,57.7338,57.7799,171078.0
2017-12-05 15:20:00,62.59,62.67,62.57,62.66,262443.0,57.7799,57.8538,57.7614,57.8445,262443.0
2017-12-05 15:25:00,62.66,62.71,62.65,62.67,200449.0,57.8445,57.8907,57.8353,57.8538,200449.0
2017-12-05 15:30:00,62.67,62.68,62.61,62.62,118007.0,57.8538,57.863,57.7984,57.8076,118007.0
2017-12-05 15:35:00,62.61,62.62,62.59,62.6,121711.0,57.7984,57.8076,57.7799,57.7891,121711.0
2017-12-05 15:40:00,62.6,62.65,62.58,62.62,137170.0,57.7891,57.8353,57.7707,57.8076,137170.0
2017-12-05 15:45:00,62.62,62.63,62.51,62.54,287116.0,57.8076,57.8168,57.7061,57.7338,287116.0
2017-12-05 15:50:00,62.55,62.56,62.47,62.51,359827.0,57.743,57.7522,57.6691,57.7061,359827.0
2017-12-05 15:55:00,62.51,62.6,62.51,62.51,817504.0,57.7061,57.7891,57.7061,57.7061,817504.0
2017-12-06 09:30:00,62.26,62.43,62.1,62.41,431000.0,57.4753,57.6322,57.3276,57.6137,431000.0
2017-12-06 09:35:00,62.41,62.68,62.37,62.68,251441.0,57.6137,57.863,57.5768,57.863,251441.0
2017-12-06 09:40:00,62.68,62.74,62.65,62.71,256030.0,57.863,57.9184,57.8353,57.8907,256030.0
2017-12-06 09:45:00,62.71,62.71,62.53,62.53,297551.0,57.8907,57.8907,57.7245,57.7245,297551.0
2017-12-06 09:50:00,62.53,62.68,62.5,62.65,193792.0,57.7245,57.863,57.6968,57.8353,193792.0
2017-12-06 09:55:00,62.65,62.74,62.65,62.67,369964.0,57.8353,57.9184,57.8353,57.8538,369964.0
2017-12-06 10:00:00,62.67,62.82,62.67,62.72,350322.0,57.8538,57.9922,57.8538,57.8999,350322.0
2017-12-06 10:05:00,62.72,62.77,62.68,62.73,171522.0,57.8999,57.9461,57.863,57.9092,171522.0
2017-12-06 10:10:00,62.72,62.72,62.59,62.6,204669.0,57.8999,57.8999,57.7799,57.7891,204669.0
2017-12-06 10:15:00,62.61,62.69,62.6,62.66,303113.0,57.7984,57.8722,57.7891,57.8445,303113.0
2017-12-06 10:20:00,62.67,62.72,62.54,62.67,1053709.0,57.8538,57.8999,57.7338,57.8538,1053709.0
2017-12-06 10:25:00,62.67,62.72,62.66,62.7,80046.0,57.8538,57.8999,57.8445,57.8815,80046.0
2017-12-06 10:30:00,62.7,62.74,62.62,62.63,522189.0,57.8815,57.9184,57.8076,57.8168,522189.0
2017-12-06 10:35:00,62.62,62.66,62.51,62.54,138568.0,57.8076,57.8445,57.7061,57.7338,138568.0
2017-12-06 10:40:00,62.53,62.64,62.53,62.63,87956.0,57.7245,57.8261,57.7245,57.8168,87956.0
2017-12-06 10:45:00,62.62,62.74,62.62,62.7,157527.0,57.8076,57.9184,57.8076,57.8815,157527.0
2017-12-06 10:50:00,62.7,62.7,62.66,62.68,106901.0,57.8815,57.8815,57.8445,57.863,106901.0
2017-12-06 10:55:00,62.68,62.8,62.65,62.8,182046.0,57.863,57.9738,57.8353,57.9738,182046.0
2017-12-06 11:00:00,62.8,62.8,62.73,62.75,92017.0,57.9738,57.9738,57.9092,57.9276,92017.0
2017-12-06 11:05:00,62.75,62.79,62.71,62.79,67164.0,57.9276,57.9645,57.8907,57.9645,67164.0
2017-12-06 11:10:00,62.79,62.82,62.77,62.81,78368.0,57.9645,57.9922,57.9461,57.983,78368.0
2017-12-06 11:15:00,62.81,62.82,62.77,62.78,122610.0,57.983,57.9922,57.9461,57.9553,122610.0
2017-12-06 11:20:00,62.78,62.91,62.77,62.86,179590.0,57.9553,58.0753,57.9461,58.0292,179590.0
2017-12-06 11:25:00,62.85,62.86,62.74,62.76,230205.0,58.0199,58.0292,57.9184,57.9368,230205.0
2017-12-06 11:30:00,62.76,62.76,62.7,62.74,90886.0,57.9368,57.9368,57.8815,57.9184,90886.0
2017-12-06 11:35:00,62.73,62.78,62.73,62.78,36434.0,57.9092,57.9553,57.9092,57.9553,36434.0
2017-12-06 11:40:00,62.78,62.8,62.77,62.78,19798.0,57.9553,57.9738,57.9461,57.9553,19798.0
2017-12-06 11:45:00,62.79,62.84,62.78,62.81,77695.0,57.9645,58.0107,57.9553,57.983,77695.0
2017-12-06 11:50:00,62.82,62.82,62.77,62.8,135312.0,57.9922,57.9922,57.9461,57.9738,135312.0
2017-12-06 11:55:00,62.79,62.81,62.76,62.8,64738.0,57.9645,57.983,57.9368,57.9738,64738.0
2017-12-06 12:00:00,62.8,62.83,62.79,62.83,96252.0,57.9738,58.0015,57.9645,58.0015,96252.0
2017-12-06 12:05:00,62.83,62.86,62.8,62.84,73496.0,58.0015,58.0292,57.9738,58.0107,73496.0
2017-12-06 12:10:00,62.84,62.89,62.84,62.88,90243.0,58.0107,58.0569,58.0107,58.0476,90243.0
2017-12-06 12:15:00,62.87,62.88,62.78,62.78,103911.0,58.0384,58.0476,57.9553,57.9553,103911.0
2017-12-06 12:20:00,62.77,62.81,62.75,62.79,34450.0,57.9461,57.983,57.9276,57.9645,34450.0
2017-12-06 12:25:00,62.79,62.8,62.71,62.71,40857.0,57.9645,57.9738,57.8907,57.8907,40857.0
2017-12-06 12:30:00,62.72,62.74,62.7,62.73,43086.0,57.8999,57.9184,57.8815,57.9092,43086.0
2017-12-06 12:35:00,62.73,62.75,62.69,62.74,44045.0,57.9092,57.9276,57.8722,57.9184,44045.0
2017-12-06 12:40:00,62.75,62.82,62.74,62.82,160967.0,57.9276,57.9922,57.9184,57.9922,160967.0
2017-12-06 12:45:00,62.83,62.84,62.78,62.84,84674.0,58.0015,58.0107,57.9553,58.0107,84674.0
2017-12-06 12:50:00,62.84,62.86,62.8,62.83,144599.0,58.0107,58.0292,57.9738,58.0015,144599.0
2017-12-06 12:55:00,62.82,62.83,62.79,62.8,73045.0,57.9922,58.0015,57.9645,57.9738,73045.0
2017-12-06 13:00:00,62.8,62.81,62.76,62.79,56841.0,57.9738,57.983,57.9368,57.9645,56841.0
2017-12-06 13:05:00,62.8,62.83,62.75,62.76,117407.0,57.9738,58.0015,57.9276,57.9368,117407.0
2017-12-06 13:10:00,62.76,62.8,62.76,62.79,95862.0,57.9368,57.9738,57.9368,57.9645,95862.0
2017-12-06 13:15:00,62.79,62.83,62.79,62.81,41896.0,57.9645,58.0015,57.9645,57.983,41896.0
2017-12-06 13:20:00,62.81,62.81,62.79,62.81,24395.0,57.983,57.983,57.9645,57.983,24395.0
2017-12-06 13:25:00,62.82,62.84,62.81,62.81,67785.0,57.9922,58.0107,57.983,57.983,67785.0
2017-12-06 13:30:00,62.82,62.89,62.8,62.88,107329.0,57.9922,58.0569,57.9738,58.0476,107329.0
2017-12-06 13:35:00,62.88,62.93,62.87,62.89,31507.0,58.0476,58.0938,58.0384,58.0569,31507.0
2017-12-06 13:40:00,62.89,62.92,62.88,62.91,126565.0,58.0569,58.0845,58.0476,58.0753,126565.0
2017-12-06 13:45:00,62.92,62.95,62.91,62.92,898482.0,58.0845,58.1122,58.0753,58.0845,898482.0
2017-12-06 13:50:00,62.92,62.96,62.91,62.92,118541.0,58.0845,58.1215,58.0753,58.0845,118541.0
2017-12-06 13:55:00,62.92,62.94,62.89,62.93,29717.0,58.0845,58.103,58.0569,58.0938,29717.0
2017-12-06 14:00:00,62.93,63.03,62.92,63.02,174577.0,58.0938,58.1861,58.0845,58.1769,174577.0
2017-12-06 14:05:00,63.02,63.05,62.94,62.94,104884.0,58.1769,58.2046,58.103,58.103,104884.0
2017-12-06 14:10:00,62.95,62.96,62.92,62.94,33334.0,58.1122,58.1215,58.0845,58.103,33334.0
2017-12-06 14:15:00,62.93,62.97,62.93,62.96,75872.0,58.0938,58.1307,58.0938,58.1215,75872.0
2017-12-06 14:20:00,62.96,62.97,62.94,62.97,105489.0,58.1215,58.1307,58.103,58.1307,105489.0
2017-12-06 14:25:00,62.97,62.98,62.92,62.95,96495.0,58.1307,58.1399,58.0845,58.1122,96495.0
2017-12-06 14:30:00,62.95,62.96,62.92,62.94,42768.0,58.1122,58.1215,58.0845,58.103,42768.0
2017-12-06 14:35:00,62.94,63.01,62.94,62.95,144686.0,58.103,58.1676,58.103,58.1122,144686.0
2017-12-06 14:40:00,62.95,62.98,62.95,62.97,47021.0,58.1122,58.1399,58.1122,58.1307,47021.0
2017-12-06 14:45:00,62.97,62.98,62.94,62.95,60029.0,58.1307,58.1399,58.103,58.1122,60029.0
2017-12-06 14:50:00,62.96,62.97,62.94,62.96,42691.0,58.1215,58.1307,58.103,58.1215,42691.0
2017-12-06 14:55:00,62.96,62.98,62.95,62.98,42424.0,58.1215,58.1399,58.1122,58.1399,42424.0
2017-12-06 15:00:00,62.98,63.0,62.97,62.98,128941.0,58.1399,58.1584,58.1307,58.1399,128941.0
2017-12-06 15:05:00,62.99,63.02,62.98,63.01,144495.0,58.1492,58.1769,58.1399,58.1676,144495.0
2017-12-06 15:10:00,63.01,63.04,63.0,63.03,117917.0,58.1676,58.1953,58.1584,58.1861,117917.0
2017-12-06 15:15:00,63.03,63.04,62.96,62.98,215236.0,58.1861,58.1953,58.1215,58.1399,215236.0
2017-12-06 15:20:00,62.97,62.98,62.91,62.93,195165.0,58.1307,58.1399,58.0753,58.0938,195165.0
2017-12-06 15:25:00,62.92,62.95,62.91,62.94,318055.0,58.0845,58.1122,58.0753,58.103,318055.0
2017-12-06 15:30:00,62.94,62.94,62.9,62.91,121594.0,58.103,58.103,58.0661,58.0753,121594.0
2017-12-06 15:35:00,62.9,62.94,62.9,62.91,185408.0,58.0661,58.103,58.0661,58.0753,185408.0
2017-12-06 15:40:00,62.92,62.94,62.89,62.92,156440.0,58.0845,58.103,58.0569,58.0845,156440.0
2017-12-06 15:45:00,62.92,62.97,62.91,62.92,129426.0,58.0845,58.1307,58.0753,58.0845,129426.0
2017-12-06 15:50:00,62.91,62.93,62.86,62.92,321631.0,58.0753,58.0938,58.0292,58.0845,321631.0
2017-12-06 15:55:00,62.92,62.93,62.86,62.91,625500.0,58.0845,58.0938,58.0292,58.0753,625500.0
2017-12-07 09:30:00,62.98,63.15,62.91,63.08,425344.0,58.1399,58.2969,58.0753,58.2323,425344.0
2017-12-07 09:35:00,63.09,63.23,63.04,63.21,291452.0,58.2415,58.3707,58.1953,58.3523,291452.0
2017-12-07 09:40:00,63.22,63.23,63.06,63.11,287203.0,58.3615,58.3707,58.2138,58.2599,287203.0
2017-12-07 09:45:00,63.12,63.21,63.1,63.18,560817.0,58.2692,58.3523,58.2507,58.3246,560817.0
2017-12-07 09:50:00,63.18,63.21,63.16,63.16,82303.0,58.3246,58.3523,58.3061,58.3061,82303.0
2017-12-07 09:55:00,63.16,63.16,63.07,63.13,65594.0,58.3061,58.3061,58.223,58.2784,65594.0
2017-12-07 10:00:00,63.13,63.13,63.0,63.09,169201.0,58.2784,58.2784,58.1584,58.2415,169201.0
2017-12-07 10:05:00,63.1,63.13,62.98,62.98,118560.0,58.2507,58.2784,58.1399,58.1399,118560.0
2017-12-07 10:10:00,62.98,63.11,62.98,63.07,86602.0,58.1399,58.2599,58.1399,58.223,86602.0
2017-12-07 10:15:00,63.08,63.12,63.03,63.07,110340.0,58.2323,58.2692,58.1861,58.223,110340.0
2017-12-07 10:20:00,63.07,63.17,63.06,63.13,317849.0,58.223,58.3153,58.2138,58.2784,317849.0
2017-12-07 10:25:00,63.14,63.21,63.14,63.19,426218.0,58.2876,58.3523,58.2876,58.3338,426218.0
2017-12-07 10:30:00,63.2,63.3,63.19,63.29,229689.0,58.343,58.4353,58.3338,58.4261,229689.0
2017-12-07 10:35:00,63.29,63.33,63.26,63.33,607779.0,58.4261,58.463,58.3984,58.463,607779.0
2017-12-07 10:40:00,63.33,63.34,63.29,63.32,222549.0,58.463,58.4723,58.4261,58.4538,222549.0
2017-12-07 10:45:00,63.33,63.34,63.29,63.31,53048.0,58.463,58.4723,58.4261,58.4446,53048.0
2017-12-07 10:50:00,63.3,63.31,63.25,63.25,58829.0,58.4353,58.4446,58.3892,58.3892,58829.0
2017-12-07 10:55:00,63.25,63.3,63.24,63.29,154239.0,58.3892,58.4353,58.38,58.4261,154239.0
2017-12-07 11:00:00,63.29,63.33,63.26,63.26,123832.0,58.4261,58.463,58.3984,58.3984,123832.0
2017-12-07 11:05:00,63.26,63.28,63.18,63.18,125343.0,58.3984,58.4169,58.3246,58.3246,125343.0
2017-12-07 11:10:00,63.18,63.26,63.17,63.23,93175.0,58.3246,58.3984,58.3153,58.3707,93175.0
2017-12-07 11:15:00,63.24,63.25,63.19,63.24,175546.0,58.38,58.3892,58.3338,58.38,175546.0
2017-12-07 11:20:00,63.24,63.26,63.21,63.24,131092.0,58.38,58.3984,58.3523,58.38,131092.0
2017-12-07 11:25:00,63.24,63.29,63.22,63.28,53291.0,58.38,58.4261,58.3615,58.4169,53291.0
2017-12-07 11:30:00,63.29,63.31,63.27,63.3,87446.0,58.4261,58.4446,58.4077,58.4353,87446.0
2017-12-07 11:35:00,63.3,63.33,63.3,63.32,99294.0,58.4353,58.463,58.4353,58.4538,99294.0
2017-12-07 11:40:00,63.33,63.34,63.3,63.32,59510.0,58.463,58.4723,58.4353,58.4538,59510.0
2017-12-07 11:45:00,63.32,63.35,63.29,63.32,101747.0,58.4538,58.4815,58.4261,58.4538,101747.0
2017-12-07 11:50:00,63.31,63.36,63.3,63.35,34749.0,58.4446,58.4907,58.4353,58.4815,34749.0
2017-12-07 11:55:00,63.35,63.42,63.35,63.42,173874.0,58.4815,58.5461,58.4815,58.5461,173874.0
2017-12-07 12:00:00,63.41,63.41,63.31,63.32,194507.0,58.5369,58.5369,58.4446,58.4538,194507.0
2017-12-07 12:05:00,63.32,63.35,63.28,63.35,56815.0,58.4538,58.4815,58.4169,58.4815,56815.0
2017-12-07 12:10:00,63.34,63.34,63.29,63.34,49232.0,58.4723,58.4723,58.4261,58.4723,49232.0
2017-12-07 12:15:00,63.33,63.33,63.3,63.33,31870.0,58.463,58.463,58.4353,58.463,31870.0
2017-12-07 12:20:00,63.33,63.34,63.28,63.29,77573.0,58.463,58.4723,58.4169,58.4261,77573.0
2017-12-07 12:25:00,63.3,63.31,63.26,63.3,39993.0,58.4353,58.4446,58.3984,58.4353,39993.0
2017-12-07 12:30:00,63.29,63.35,63.29,63.34,158867.0,58.4261,58.4815,58.4261,58.4723,158867.0
2017-12-07 12:35:00,63.35,63.35,63.31,63.35,51061.0,58.4815,58.4815,58.4446,58.4815,51061.0
2017-12-07 12:40:00,63.35,63.36,63.33,63.35,41039.0,58.4815,58.4907,58.463,58.4815,41039.0
2017-12-07 12:45:00,63.35,63.39,63.34,63.39,33826.0,58.4815,58.5184,58.4723,58.5184,33826.0
2017-12-07 12:50:00,63.38,63.4,63.37,63.37,44731.0,58.5092,58.5277,58.5,58.5,44731.0
2017-12-07 12:55:00,63.38,63.38,63.36,63.38,35062.0,58.5092,58.5092,58.4907,58.5092,35062.0
2017-12-07 13:00:00,63.38,63.42,63.3,63.32,91096.0,58.5092,58.5461,58.4353,58.4538,91096.0
2017-12-07 13:05:00,63.32,63.35,63.31,63.33,50671.0,58.4538,58.4815,58.4446,58.463,50671.0
2017-12-07 13:10:00,63.32,63.34,63.3,63.32,26864.0,58.4538,58.4723,58.4353,58.4538,26864.0
2017-12-07 13:15:00,63.31,63.34,63.29,63.32,147876.0,58.4446,58.4723,58.4261,58.4538,147876.0
2017-12-07 13:20:00,63.33,63.34,63.29,63.34,21801.0,58.463,58.4723,58.4261,58.4723,21801.0
2017-12-07 13:25:00,63.34,63.36,63.34,63.34,34813.0,58.4723,58.4907,58.4723,58.4723,34813.0
2017-12-07 13:30:00,63.35,63.36,63.34,63.36,67207.0,58.4815,58.4907,58.4723,58.4907,67207.0
2017-12-07 13:35:00,63.36,63.39,63.35,63.39,140073.0,58.4907,58.5184,58.4815,58.5184,140073.0
2017-12-07 13:40:00,63.38,63.38,63.35,63.35,129226.0,58.5092,58.5092,58.4815,58.4815,129226.0
2017-12-07 13:45:00,63.36,63.36,63.27,63.27,113150.0,58.4907,58.4907,58.4077,58.4077,113150.0
2017-12-07 13:50:00,63.27,63.29,63.23,63.27,85268.0,58.4077,58.4261,58.3707,58.4077,85268.0
2017-12-07 13:55:00,63.27,63.31,63.26,63.3,65079.0,58.4077,58.4446,58.3984,58.4353,65079.0
2017-12-07 14:00:00,63.31,63.33,63.29,63.32,46379.0,58.4446,58.463,58.4261,58.4538,46379.0
2017-12-07 14:05:00,63.31,63.32,63.28,63.29,32721.0,58.4446,58.4538,58.4169,58.4261,32721.0
2017-12-07 14:10:00,63.29,63.3,63.26,63.28,66806.0,58.4261,58.4353,58.3984,58.4169,66806.0
2017-12-07 14:15:00,63.27,63.3,63.25,63.29,58295.0,58.4077,58.4353,58.3892,58.4261,58295.0
2017-12-07 14:20:00,63.28,63.29,63.22,63.24,52839.0,58.4169,58.4261,58.3615,58.38,52839.0
2017-12-07 14:25:00,63.25,63.26,63.17,63.18,84297.0,58.3892,58.3984,58.3153,58.3246,84297.0
2017-12-07 14:30:00,63.19,63.19,63.13,63.16,81732.0,58.3338,58.3338,58.2784,58.3061,81732.0
2017-12-07 14:35:00,63.16,63.17,63.09,63.13,125119.0,58.3061,58.3153,58.2415,58.2784,125119.0
2017-12-07 14:40:00,63.14,63.17,63.1,63.12,127655.0,58.2876,58.3153,58.2507,58.2692,127655.0
2017-12-07 14:45:00,63.12,63.21,63.09,63.21,188796.0,58.2692,58.3523,58.2415,58.3523,188796.0
2017-12-07 14:50:00,63.21,63.24,63.19,63.22,60472.0,58.3523,58.38,58.3338,58.3615,60472.0
2017-12-07 14:55:00,63.22,63.25,63.19,63.24,73890.0,58.3615,58.3892,58.3338,58.38,73890.0
2017-12-07 15:00:00,63.24,63.26,63.23,63.25,62825.0,58.38,58.3984,58.3707,58.3892,62825.0
2017-12-07 15:05:00,63.25,63.26,63.21,63.22,49107.0,58.3892,58.3984,58.3523,58.3615,49107.0
2017-12-07 15:10:00,63.22,63.23,63.19,63.23,130174.0,58.3615,58.3707,58.3338,58.3707,130174.0
2017-12-07 15:15:00,63.23,63.27,63.23,63.23,71424.0,58.3707,58.4077,58.3707,58.3707,71424.0
2017-12-07 15:20:00,63.23,63.31,63.21,63.27,242963.0,58.3707,58.4446,58.3523,58.4077,242963.0
2017-12-07 15:25:00,63.27,63.3,63.27,63.29,118628.0,58.4077,58.4353,58.4077,58.4261,118628.0
2017-12-07 15:30:00,63.29,63.3,63.25,63.29,142564.0,58.4261,58.4353,58.3892,58.4261,142564.0
2017-12-07 15:35:00,63.3,63.31,63.29,63.31,112824.0,58.4353,58.4446,58.4261,58.4446,112824.0
2017-12-07 15:40:00,63.31,63.31,63.27,63.3,122974.0,58.4446,58.4446,58.4077,58.4353,122974.0
2017-12-07 15:45:00,63.3,63.32,63.27,63.29,291883.0,58.4353,58.4538,58.4077,58.4261,291883.0
2017-12-07 15:50:00,63.29,63.32,63.26,63.3,418253.0,58.4261,58.4538,58.3984,58.4353,418253.0
2017-12-07 15:55:00,63.3,63.33,63.25,63.3,680383.0,58.4353,58.463,58.3892,58.4353,680383.0
2017-12-08 09:30:00,63.72,63.91,63.66,63.85,318796.0,58.8231,58.9985,58.7677,58.9431,318796.0
2017-12-08 09:35:00,63.86,63.9,63.8,63.8,270362.0,58.9523,58.9892,58.8969,58.8969,270362.0
2017-12-08 09:40:00,63.79,63.83,63.7,63.82,411989.0,58.8877,58.9246,58.8046,58.9154,411989.0
2017-12-08 09:45:00,63.82,63.88,63.77,63.8,223279.0,58.9154,58.9708,58.8692,58.8969,223279.0
2017-12-08 09:50:00,63.8,63.82,63.72,63.75,193376.0,58.8969,58.9154,58.8231,58.8508,193376.0
2017-12-08 09:55:00,63.75,63.82,63.72,63.76,170008.0,58.8508,58.9154,58.8231,58.86,170008.0
2017-12-08 10:00:00,63.75,63.79,63.73,63.77,159614.0,58.8508,58.8877,58.8323,58.8692,159614.0
2017-12-08 10:05:00,63.76,63.82,63.76,63.77,190185.0,58.86,58.9154,58.86,58.8692,190185.0
2017-12-08 10:10:00,63.76,63.82,63.75,63.82,99866.0,58.86,58.9154,58.8508,58.9154,99866.0
2017-12-08 10:15:00,63.82,63.83,63.72,63.79,191701.0,58.9154,58.9246,58.8231,58.8877,191701.0
2017-12-08 10:20:00,63.79,63.82,63.75,63.75,213722.0,58.8877,58.9154,58.8508,58.8508,213722.0
2017-12-08 10:25:00,63.76,63.8,63.73,63.78,92166.0,58.86,58.8969,58.8323,58.8785,92166.0
2017-12-08 10:30:00,63.79,63.79,63.72,63.74,83860.0,58.8877,58.8877,58.8231,58.8415,83860.0
2017-12-08 10:35:00,63.74,63.77,63.71,63.71,95463.0,58.8415,58.8692,58.8138,58.8138,95463.0
2017-12-08 10:40:00,63.71,63.76,63.7,63.75,81325.0,58.8138,58.86,58.8046,58.8508,81325.0
2017-12-08 10:45:00,63.75,63.77,63.72,63.77,73428.0,58.8508,58.8692,58.8231,58.8692,73428.0
2017-12-08 10:50:00,63.77,63.77,63.7,63.71,69369.0,58.8692,58.8692,58.8046,58.8138,69369.0
2017-12-08 10:55:00,63.71,63.74,63.71,63.74,60348.0,58.8138,58.8415,58.8138,58.8415,60348.0
2017-12-08 11:00:00,63.74,63.75,63.71,63.73,145041.0,58.8415,58.8508,58.8138,58.8323,145041.0
2017-12-08 11:05:00,63.73,63.75,63.72,63.72,44712.0,58.8323,58.8508,58.8231,58.8231,44712.0
2017-12-08 11:10:00,63.73,63.73,63.7,63.72,44257.0,58.8323,58.8323,58.8046,58.8231,44257.0
2017-12-08 11:15:00,63.71,63.72,63.69,63.72,75943.0,58.8138,58.8231,58.7954,58.8231,75943.0
2017-12-08 11:20:00,63.72,63.72,63.68,63.69,78649.0,58.8231,58.8231,58.7861,58.7954,78649.0
2017-12-08 11:25:00,63.69,63.69,63.55,63.57,186539.0,58.7954,58.7954,58.6661,58.6846,186539.0
2017-12-08 11:30:00,63.57,63.59,63.48,63.49,59602.0,58.6846,58.7031,58.6015,58.6107,59602.0
2017-12-08 11:35:00,63.48,63.56,63.47,63.55,76994.0,58.6015,58.6754,58.5923,58.6661,76994.0
2017-12-08 11:40:00,63.56,63.6,63.55,63.58,41774.0,58.6754,58.7123,58.6661,58.6938,41774.0
2017-12-08 11:45:00,63.58,63.6,63.56,63.6,47671.0,58.6938,58.7123,58.6754,58.7123,47671.0
2017-12-08 11:50:00,63.6,63.61,63.56,63.57,53769.0,58.7123,58.7215,58.6754,58.6846,53769.0
2017-12-08 11:55:00,63.56,63.57,63.53,63.55,50535.0,58.6754,58.6846,58.6477,58.6661,50535.0
2017-12-08 12:00:00,63.55,63.57,63.53,63.55,29740.0,58.6661,58.6846,58.6477,58.6661,29740.0
2017-12-08 12:05:00,63.54,63.61,63.54,63.6,36265.0,58.6569,58.7215,58.6569,58.7123,36265.0
2017-12-08 12:10:00,63.6,63.64,63.6,63.64,31735.0,58.7123,58.7492,58.7123,58.7492,31735.0
2017-12-08 12:15:00,63.63,63.68,63.63,63.67,49910.0,58.74,58.7861,58.74,58.7769,49910.0
2017-12-08 12:20:00,63.67,63.68,63.64,63.68,37213.0,58.7769,58.7861,58.7492,58.7861,37213.0
2017-12-08 12:25:00,63.68,63.72,63.67,63.72,89104.0,58.7861,58.8231,58.7769,58.8231,89104.0
2017-12-08 12:30:00,63.72,63.74,63.7,63.7,97397.0,58.8231,58.8415,58.8046,58.8046,97397.0
2017-12-08 12:35:00,63.71,63.71,63.67,63.67,54466.0,58.8138,58.8138,58.7769,58.7769,54466.0
2017-12-08 12:40:00,63.68,63.71,63.68,63.71,47356.0,58.7861,58.8138,58.7861,58.8138,47356.0
2017-12-08 12:45:00,63.71,63.73,63.68,63.69,47951.0,58.8138,58.8323,58.7861,58.7954,47951.0
2017-12-08 12:50:00,63.69,63.69,63.66,63.68,18425.0,58.7954,58.7954,58.7677,58.7861,18425.0
2017-12-08 12:55:00,63.68,63.68,63.64,63.65,39289.0,58.7861,58.7861,58.7492,58.7584,39289.0
2017-12-08 13:00:00,63.65,63.68,63.64,63.67,15778.0,58.7584,58.7861,58.7492,58.7769,15778.0
2017-12-08 13:05:00,63.67,63.69,63.67,63.68,17666.0,58.7769,58.7954,58.7769,58.7861,17666.0
2017-12-08 13:10:00,63.68,63.7,63.67,63.68,30916.0,58.7861,58.8046,58.7769,58.7861,30916.0
2017-12-08 13:15:00,63.67,63.72,63.67,63.72,52466.0,58.7769,58.8231,58.7769,58.8231,52466.0
2017-12-08 13:20:00,63.72,63.74,63.69,63.7,76910.0,58.8231,58.8415,58.7954,58.8046,76910.0
2017-12-08 13:25:00,63.71,63.71,63.68,63.7,22648.0,58.8138,58.8138,58.7861,58.8046,22648.0
2017-12-08 13:30:00,63.7,63.71,63.69,63.7,36736.0,58.8046,58.8138,58.7954,58.8046,36736.0
2017-12-08 13:35:00,63.7,63.7,63.66,63.68,26499.0,58.8046,58.8046,58.7677,58.7861,26499.0
2017-12-08 13:40:00,63.68,63.69,63.66,63.67,24812.0,58.7861,58.7954,58.7677,58.7769,24812.0
2017-12-08 13:45:00,63.68,63.68,63.64,63.65,21728.0,58.7861,58.7861,58.7492,58.7584,21728.0
2017-12-08 13:50:00,63.65,63.65,63.62,63.64,32978.0,58.7584,58.7584,58.7308,58.7492,32978.0
2017-12-08 13:55:00,63.64,63.67,63.64,63.67,30416.0,58.7492,58.7769,58.7492,58.7769,30416.0
2017-12-08 14:00:00,63.66,63.67,63.63,63.65,46238.0,58.7677,58.7769,58.74,58.7584,46238.0
2017-12-08 14:05:00,63.65,63.65,63.62,63.64,27857.0,58.7584,58.7584,58.7308,58.7492,27857.0
2017-12-08 14:10:00,63.63,63.64,63.59,63.59,44728.0,58.74,58.7492,58.7031,58.7031,44728.0
2017-12-08 14:15:00,63.6,63.61,63.55,63.55,55902.0,58.7123,58.7215,58.6661,58.6661,55902.0
2017-12-08 14:20:00,63.55,63.55,63.44,63.48,118882.0,58.6661,58.6661,58.5646,58.6015,118882.0
2017-12-08 14:25:00,63.48,63.54,63.48,63.53,43200.0,58.6015,58.6569,58.6015,58.6477,43200.0
2017-12-08 14:30:00,63.53,63.54,63.48,63.52,86046.0,58.6477,58.6569,58.6015,58.6384,86046.0
2017-12-08 14:35:00,63.52,63.55,63.49,63.55,35695.0,58.6384,58.6661,58.6107,58.6661,35695.0
2017-12-08 14:40:00,63.56,63.57,63.53,63.55,137441.0,58.6754,58.6846,58.6477,58.6661,137441.0
2017-12-08 14:45:00,63.55,63.58,63.54,63.57,37403.0,58.6661,58.6938,58.6569,58.6846,37403.0
2017-12-08 14:50:00,63.57,63.59,63.56,63.58,32055.0,58.6846,58.7031,58.6754,58.6938,32055.0
2017-12-08 14:55:00,63.57,63.58,63.52,63.55,56338.0,58.6846,58.6938,58.6384,58.6661,56338.0
2017-12-08 15:00:00,63.56,63.57,63.54,63.55,58979.0,58.6754,58.6846,58.6569,58.6661,58979.0
2017-12-08 15:05:00,63.55,63.57,63.53,63.57,61985.0,58.6661,58.6846,58.6477,58.6846,61985.0
2017-12-08 15:10:00,63.56,63.57,63.55,63.57,48520.0,58.6754,58.6846,58.6661,58.6846,48520.0
2017-12-08 15:15:00,63.57,63.57,63.51,63.54,86882.0,58.6846,58.6846,58.6292,58.6569,86882.0
2017-12-08 15:20:00,63.55,63.61,63.54,63.6,129700.0,58.6661,58.7215,58.6569,58.7123,129700.0
2017-12-08 15:25:00,63.61,63.62,63.57,63.6,114626.0,58.7215,58.7308,58.6846,58.7123,114626.0
2017-12-08 15:30:00,63.6,63.6,63.56,63.58,153216.0,58.7123,58.7123,58.6754,58.6938,153216.0
2017-12-08 15:35:00,63.57,63.6,63.55,63.57,191316.0,58.6846,58.7123,58.6661,58.6846,191316.0
2017-12-08 15:40:00,63.58,63.59,63.56,63.56,118670.0,58.6938,58.7031,58.6754,58.6754,118670.0
2017-12-08 15:45:00,63.57,63.57,63.5,63.53,266750.0,58.6846,58.6846,58.62,58.6477,266750.0
2017-12-08 15:50:00,63.53,63.58,63.53,63.57,347957.0,58.6477,58.6938,58.6477,58.6846,347957.0
2017-12-08 15:55:00,63.57,63.6,63.54,63.6,880215.0,58.6846,58.7123,58.6569,58.7123,880215.0
2017-12-11 09:30:00,63.57,63.78,63.53,63.76,179413.0,58.6846,58.8785,58.6477,58.86,179413.0
2017-12-11 09:35:00,63.75,63.85,63.71,63.84,121795.0,58.8508,58.9431,58.8138,58.9338,121795.0
2017-12-11 09:40:00,63.84,63.87,63.73,63.75,154563.0,58.9338,58.9615,58.8323,58.8508,154563.0
2017-12-11 09:45:00,63.74,63.76,63.68,63.71,133059.0,58.8415,58.86,58.7861,58.8138,133059.0
2017-12-11 09:50:00,63.7,63.76,63.67,63.73,79455.0,58.8046,58.86,58.7769,58.8323,79455.0
2017-12-11 09:55:00,63.73,63.82,63.68,63.82,78859.0,58.8323,58.9154,58.7861,58.9154,78859.0
2017-12-11 10:00:00,63.82,63.84,63.78,63.79,101420.0,58.9154,58.9338,58.8785,58.8877,101420.0
2017-12-11 10:05:00,63.79,63.89,63.78,63.88,113144.0,58.8877,58.98,58.8785,58.9708,113144.0
2017-12-11 10:10:00,63.88,63.89,63.83,63.85,96810.0,58.9708,58.98,58.9246,58.9431,96810.0
2017-12-11 10:15:00,63.84,63.86,63.79,63.81,149929.0,58.9338,58.9523,58.8877,58.9062,149929.0
2017-12-11 10:20:00,63.82,63.83,63.75,63.8,69500.0,58.9154,58.9246,58.8508,58.8969,69500.0
2017-12-11 10:25:00,63.8,63.84,63.78,63.81,76099.0,58.8969,58.9338,58.8785,58.9062,76099.0
2017-12-11 10:30:00,63.81,63.88,63.8,63.88,46194.0,58.9062,58.9708,58.8969,58.9708,46194.0
2017-12-11 10:35:00,63.88,63.89,63.82,63.85,99914.0,58.9708,58.98,58.9154,58.9431,99914.0
2017-12-11 10:40:00,63.86,63.88,63.82,63.85,69430.0,58.9523,58.9708,58.9154,58.9431,69430.0
2017-12-11 10:45:00,63.86,63.91,63.86,63.89,46103.0,58.9523,58.9985,58.9523,58.98,46103.0
2017-12-11 10:50:00,63.9,63.91,63.87,63.9,62293.0,58.9892,58.9985,58.9615,58.9892,62293.0
2017-12-11 10:55:00,63.89,63.91,63.85,63.86,56695.0,58.98,58.9985,58.9431,58.9523,56695.0
2017-12-11 11:00:00,63.86,63.87,63.81,63.83,79264.0,58.9523,58.9615,58.9062,58.9246,79264.0
2017-12-11 11:05:00,63.83,63.87,63.82,63.83,37921.0,58.9246,58.9615,58.9154,58.9246,37921.0
2017-12-11 11:10:00,63.83,63.87,63.82,63.87,50086.0,58.9246,58.9615,58.9154,58.9615,50086.0
2017-12-11 11:15:00,63.87,63.91,63.86,63.9,113159.0,58.9615,58.9985,58.9523,58.9892,113159.0
2017-12-11 11:20:00,63.91,63.94,63.89,63.94,51330.0,58.9985,59.0262,58.98,59.0262,51330.0
2017-12-11 11:25:00,63.94,63.95,63.91,63.92,72354.0,59.0262,59.0354,58.9985,59.0077,72354.0
2017-12-11 11:30:00,63.91,63.94,63.91,63.92,74991.0,58.9985,59.0262,58.9985,59.0077,74991.0
2017-12-11 11:35:00,63.93,63.94,63.91,63.93,90495.0,59.0169,59.0262,58.9985,59.0169,90495.0
2017-12-11 11:40:00,63.93,63.93,63.91,63.92,53037.0,59.0169,59.0169,58.9985,59.0077,53037.0
2017-12-11 11:45:00,63.92,63.96,63.9,63.96,33146.0,59.0077,59.0446,58.9892,59.0446,33146.0
2017-12-11 11:50:00,63.96,63.99,63.94,63.98,62295.0,59.0446,59.0723,59.0262,59.0631,62295.0
2017-12-11 11:55:00,63.98,63.99,63.95,63.95,114928.0,59.0631,59.0723,59.0354,59.0354,114928.0
2017-12-11 12:00:00,63.96,63.98,63.95,63.97,61238.0,59.0446,59.0631,59.0354,59.0539,61238.0
2017-12-11 12:05:00,63.97,64.03,63.97,64.03,157832.0,59.0539,59.1092,59.0539,59.1092,157832.0
2017-12-11 12:10:00,64.02,64.04,64.01,64.03,109431.0,59.1,59.1185,59.0908,59.1092,109431.0
2017-12-11 12:15:00,64.04,64.05,64.02,64.04,97055.0,59.1185,59.1277,59.1,59.1185,97055.0
2017-12-11 12:20:00,64.03,64.04,64.02,64.04,219090.0,59.1092,59.1185,59.1,59.1185,219090.0
2017-12-11 12:25:00,64.04,64.07,64.03,64.06,107945.0,59.1185,59.1462,59.1092,59.1369,107945.0
2017-12-11 12:30:00,64.07,64.11,64.06,64.1,38776.0,59.1462,59.1831,59.1369,59.1739,38776.0
2017-12-11 12:35:00,64.11,64.12,64.07,64.07,83145.0,59.1831,59.1923,59.1462,59.1462,83145.0
2017-12-11 12:40:00,64.07,64.1,64.06,64.08,75605.0,59.1462,59.1739,59.1369,59.1554,75605.0
2017-12-11 12:45:00,64.08,64.12,64.07,64.1,440239.0,59.1554,59.1923,59.1462,59.1739,440239.0
2017-12-11 12:50:00,64.09,64.13,64.09,64.12,167944.0,59.1646,59.2016,59.1646,59.1923,167944.0
2017-12-11 12:55:00,64.12,64.15,64.11,64.14,113020.0,59.1923,59.22,59.1831,59.2108,113020.0
2017-12-11 13:00:00,64.13,64.14,64.1,64.12,83100.0,59.2016,59.2108,59.1739,59.1923,83100.0
2017-12-11 13:05:00,64.11,64.14,64.1,64.13,117365.0,59.1831,59.2108,59.1739,59.2016,117365.0
2017-12-11 13:10:00,64.12,64.14,64.08,64.09,59109.0,59.1923,59.2108,59.1554,59.1646,59109.0
2017-12-11 13:15:00,64.09,64.1,64.07,64.1,38622.0,59.1646,59.1739,59.1462,59.1739,38622.0
2017-12-11 13:20:00,64.09,64.1,64.04,64.06,38461.0,59.1646,59.1739,59.1185,59.1369,38461.0
2017-12-11 13:25:00,64.06,64.08,64.03,64.04,43363.0,59.1369,59.1554,59.1092,59.1185,43363.0
2017-12-11 13:30:00,64.05,64.06,64.04,64.06,35106.0,59.1277,59.1369,59.1185,59.1369,35106.0
2017-12-11 13:35:00,64.06,64.06,64.04,64.05,40109.0,59.1369,59.1369,59.1185,59.1277,40109.0
2017-12-11 13:40:00,64.05,64.06,64.03,64.06,49544.0,59.1277,59.1369,59.1092,59.1369,49544.0
2017-12-11 13:45:00,64.06,64.07,64.04,64.05,31618.0,59.1369,59.1462,59.1185,59.1277,31618.0
2017-12-11 13:50:00,64.05,64.05,64.02,64.05,32544.0,59.1277,59.1277,59.1,59.1277,32544.0
2017-12-11 13:55:00,64.05,64.09,64.05,64.07,70035.0,59.1277,59.1646,59.1277,59.1462,70035.0
2017-12-11 14:00:00,64.07,64.09,64.07,64.07,57257.0,59.1462,59.1646,59.1462,59.1462,57257.0
2017-12-11 14:05:00,64.07,64.08,64.05,64.08,54561.0,59.1462,59.1554,59.1277,59.1554,54561.0
2017-12-11 14:10:00,64.08,64.11,64.08,64.09,42007.0,59.1554,59.1831,59.1554,59.1646,42007.0
2017-12-11 14:15:00,64.09,64.1,64.06,64.06,24910.0,59.1646,59.1739,59.1369,59.1369,24910.0
2017-12-11 14:20:00,64.07,64.09,64.05,64.09,31374.0,59.1462,59.1646,59.1277,59.1646,31374.0
2017-12-11 14:25:00,64.09,64.09,64.06,64.07,49763.0,59.1646,59.1646,59.1369,59.1462,49763.0
2017-12-11 14:30:00,64.06,64.08,64.05,64.08,330057.0,59.1369,59.1554,59.1277,59.1554,330057.0
2017-12-11 14:35:00,64.08,64.09,64.07,64.09,48570.0,59.1554,59.1646,59.1462,59.1646,48570.0
2017-12-11 14:40:00,64.08,64.1,64.07,64.08,39551.0,59.1554,59.1739,59.1462,59.1554,39551.0
2017-12-11 14:45:00,64.08,64.08,64.06,64.06,35325.0,59.1554,59.1554,59.1369,59.1369,35325.0
2017-12-11 14:50:00,64.06,64.08,64.04,64.06,46030.0,59.1369,59.1554,59.1185,59.1369,46030.0
2017-12-11 14:55:00,64.06,64.09,64.06,64.08,40937.0,59.1369,59.1646,59.1369,59.1554,40937.0
2017-12-11 15:00:00,64.08,64.08,64.04,64.04,70380.0,59.1554,59.1554,59.1185,59.1185,70380.0
2017-12-11 15:05:00,64.04,64.07,64.03,64.06,61478.0,59.1185,59.1462,59.1092,59.1369,61478.0
2017-12-11 15:10:00,64.06,64.08,64.05,64.08,176820.0,59.1369,59.1554,59.1277,59.1554,176820.0
2017-12-11 15:15:00,64.08,64.08,64.03,64.03,60064.0,59.1554,59.1554,59.1092,59.1092,60064.0
2017-12-11 15:20:00,64.04,64.04,64.01,64.03,103392.0,59.1185,59.1185,59.0908,59.1092,103392.0
2017-12-11 15:25:00,64.04,64.04,64.02,64.03,208461.0,59.1185,59.1185,59.1,59.1092,208461.0
2017-12-11 15:30:00,64.03,64.06,64.03,64.05,141664.0,59.1092,59.1369,59.1092,59.1277,141664.0
2017-12-11 15:35:00,64.06,64.06,64.04,64.06,125907.0,59.1369,59.1369,59.1185,59.1369,125907.0
2017-12-11 15:40:00,64.06,64.07,64.04,64.04,135421.0,59.1369,59.1462,59.1185,59.1185,135421.0
2017-12-11 15:45:00,64.05,64.09,64.04,64.09,301540.0,59.1277,59.1646,59.1185,59.1646,301540.0
2017-12-11 15:50:00,64.09,64.12,64.08,64.11,515495.0,59.1646,59.1923,59.1554,59.1831,515495.0
2017-12-11 15:55:00,64.11,64.15,64.1,64.13,1420853.0,59.1831,59.22,59.1739,59.2016,1420853.0
2017-12-12 09:30:00,64.11,64.11,63.97,63.99,139340.0,59.1831,59.1831,59.0539,59.0723,139340.0
2017-12-12 09:35:00,63.99,64.01,63.86,63.94,98184.0,59.0723,59.0908,58.9523,59.0262,98184.0
2017-12-12 09:40:00,63.95,64.09,63.94,64.08,148081.0,59.0354,59.1646,59.0262,59.1554,148081.0
2017-12-12 09:45:00,64.09,64.13,64.0,64.03,112162.0,59.1646,59.2016,59.0816,59.1092,112162.0
2017-12-12 09:50:00,64.03,64.09,64.02,64.06,60680.0,59.1092,59.1646,59.1,59.1369,60680.0
2017-12-12 09:55:00,64.06,64.15,64.06,64.15,106986.0,59.1369,59.22,59.1369,59.22,106986.0
2017-12-12 10:00:00,64.16,64.19,64.14,64.16,82776.0,59.2293,59.2569,59.2108,59.2293,82776.0
2017-12-12 10:05:00,64.15,64.18,64.11,64.17,109779.0,59.22,59.2477,59.1831,59.2385,109779.0
2017-12-12 10:10:00,64.17,64.17,64.11,64.14,72048.0,59.2385,59.2385,59.1831,59.2108,72048.0
2017-12-12 10:15:00,64.14,64.17,64.11,64.16,42116.0,59.2108,59.2385,59.1831,59.2293,42116.0
2017-12-12 10:20:00,64.16,64.17,64.12,64.13,37379.0,59.2293,59.2385,59.1923,59.2016,37379.0
2017-12-12 10:25:00,64.12,64.13,64.08,64.09,67027.0,59.1923,59.2016,59.1554,59.1646,67027.0
2017-12-12 10:30:00,64.09,64.09,64.03,64.07,155302.0,59.1646,59.1646,59.1092,59.1462,155302.0
2017-12-12 10:35:00,64.06,64.13,64.06,64.11,49113.0,59.1369,59.2016,59.1369,59.1831,49113.0
2017-12-12 10:40:00,64.11,64.12,64.08,64.09,43166.0,59.1831,59.1923,59.1554,59.1646,43166.0
2017-12-12 10:45:00,64.1,64.13,64.09,64.12,54276.0,59.1739,59.2016,59.1646,59.1923,54276.0
2017-12-12 10:50:00,64.12,64.16,64.12,64.16,86857.0,59.1923,59.2293,59.1923,59.2293,86857.0
2017-12-12 10:55:00,64.16,64.2,64.14,64.15,83570.0,59.2293,59.2662,59.2108,59.22,83570.0
2017-12-12 11:00:00,64.15,64.18,64.14,64.17,57883.0,59.22,59.2477,59.2108,59.2385,57883.0
2017-12-12 11:05:00,64.18,64.24,64.18,64.23,150808.0,59.2477,59.3031,59.2477,59.2939,150808.0
2017-12-12 11:10:00,64.23,64.26,64.23,64.25,39617.0,59.2939,59.3216,59.2939,59.3123,39617.0
2017-12-12 11:15:00,64.24,64.25,64.22,64.23,34741.0,59.3031,59.3123,59.2846,59.2939,34741.0
2017-12-12 11:20:00,64.24,64.25,64.19,64.22,186827.0,59.3031,59.3123,59.2569,59.2846,186827.0
2017-12-12 11:25:00,64.22,64.27,64.22,64.27,117470.0,59.2846,59.3308,59.2846,59.3308,117470.0
2017-12-12 11:30:00,64.27,64.32,64.27,64.31,108604.0,59.3308,59.377,59.3308,59.3677,108604.0
2017-12-12 11:35:00,64.31,64.31,64.25,64.29,62216.0,59.3677,59.3677,59.3123,59.3493,62216.0
2017-12-12 11:40:00,64.29,64.31,64.27,64.3,46864.0,59.3493,59.3677,59.3308,59.3585,46864.0
2017-12-12 11:45:00,64.29,64.34,64.29,64.33,43699.0,59.3493,59.3954,59.3493,59.3862,43699.0
2017-12-12 11:50:00,64.33,64.34,64.29,64.31,40528.0,59.3862,59.3954,59.3493,59.3677,40528.0
2017-12-12 11:55:00,64.3,64.32,64.28,64.31,52334.0,59.3585,59.377,59.34,59.3677,52334.0
2017-12-12 12:00:00,64.31,64.34,64.3,64.32,45691.0,59.3677,59.3954,59.3585,59.377,45691.0
2017-12-12 12:05:00,64.33,64.33,64.3,64.33,26739.0,59.3862,59.3862,59.3585,59.3862,26739.0
2017-12-12 12:10:00,64.33,64.35,64.3,64.35,44263.0,59.3862,59.4047,59.3585,59.4047,44263.0
2017-12-12 12:15:00,64.36,64.36,64.32,64.33,75004.0,59.4139,59.4139,59.377,59.3862,75004.0
2017-12-12 12:20:00,64.32,64.34,64.31,64.34,137913.0,59.377,59.3954,59.3677,59.3954,137913.0
2017-12-12 12:25:00,64.34,64.35,64.24,64.25,152599.0,59.3954,59.4047,59.3031,59.3123,152599.0
2017-12-12 12:30:00,64.25,64.3,64.23,64.29,72588.0,59.3123,59.3585,59.2939,59.3493,72588.0
2017-12-12 12:35:00,64.28,64.3,64.27,64.28,49519.0,59.34,59.3585,59.3308,59.34,49519.0
2017-12-12 12:40:00,64.28,64.31,64.27,64.28,92804.0,59.34,59.3677,59.3308,59.34,92804.0
2017-12-12 12:45:00,64.29,64.31,64.23,64.23,44470.0,59.3493,59.3677,59.2939,59.2939,44470.0
2017-12-12 12:50:00,64.23,64.26,64.22,64.24,160010.0,59.2939,59.3216,59.2846,59.3031,160010.0
2017-12-12 12:55:00,64.25,64.28,64.24,64.26,84276.0,59.3123,59.34,59.3031,59.3216,84276.0
2017-12-12 13:00:00,64.26,64.26,64.2,64.22,45603.0,59.3216,59.3216,59.2662,59.2846,45603.0
2017-12-12 13:05:00,64.22,64.25,64.22,64.24,31801.0,59.2846,59.3123,59.2846,59.3031,31801.0
2017-12-12 13:10:00,64.24,64.3,64.24,64.28,73372.0,59.3031,59.3585,59.3031,59.34,73372.0
2017-12-12 13:15:00,64.27,64.3,64.26,64.27,44640.0,59.3308,59.3585,59.3216,59.3308,44640.0
2017-12-12 13:20:00,64.27,64.29,64.25,64.26,70308.0,59.3308,59.3493,59.3123,59.3216,70308.0
2017-12-12 13:25:00,64.26,64.27,64.24,64.24,41918.0,59.3216,59.3308,59.3031,59.3031,41918.0
2017-12-12 13:30:00,64.24,64.24,64.2,64.2,112981.0,59.3031,59.3031,59.2662,59.2662,112981.0
2017-12-12 13:35:00,64.2,64.23,64.2,64.23,32949.0,59.2662,59.2939,59.2662,59.2939,32949.0
2017-12-12 13:40:00,64.23,64.25,64.19,64.22,78085.0,59.2939,59.3123,59.2569,59.2846,78085.0
2017-12-12 13:45:00,64.22,64.22,64.15,64.17,67508.0,59.2846,59.2846,59.22,59.2385,67508.0
2017-12-12 13:50:00,64.16,64.17,64.1,64.11,128347.0,59.2293,59.2385,59.1739,59.1831,128347.0
2017-12-12 13:55:00,64.1,64.14,64.07,64.13,126556.0,59.1739,59.2108,59.1462,59.2016,126556.0
2017-12-12 14:00:00,64.12,64.14,64.09,64.14,49871.0,59.1923,59.2108,59.1646,59.2108,49871.0
2017-12-12 14:05:00,64.14,64.17,64.13,64.16,70701.0,59.2108,59.2385,59.2016,59.2293,70701.0
2017-12-12 14:10:00,64.16,64.19,64.16,64.19,58312.0,59.2293,59.2569,59.2293,59.2569,58312.0
2017-12-12 14:15:00,64.2,64.22,64.18,64.22,125232.0,59.2662,59.2846,59.2477,59.2846,125232.0
2017-12-12 14:20:00,64.22,64.25,64.21,64.23,82913.0,59.2846,59.3123,59.2754,59.2939,82913.0
2017-12-12 14:25:00,64.22,64.23,64.21,64.23,39194.0,59.2846,59.2939,59.2754,59.2939,39194.0
2017-12-12 14:30:00,64.23,64.26,64.22,64.23,54779.0,59.2939,59.3216,59.2846,59.2939,54779.0
2017-12-12 14:35:00,64.22,64.23,64.2,64.22,70820.0,59.2846,59.2939,59.2662,59.2846,70820.0
2017-12-12 14:40:00,64.22,64.23,64.2,64.21,61919.0,59.2846,59.2939,59.2662,59.2754,61919.0
2017-12-12 14:45:00,64.21,64.24,64.19,64.22,55523.0,59.2754,59.3031,59.2569,59.2846,55523.0
2017-12-12 14:50:00,64.22,64.25,64.22,64.24,29414.0,59.2846,59.3123,59.2846,59.3031,29414.0
2017-12-12 14:55:00,64.25,64.27,64.22,64.23,64258.0,59.3123,59.3308,59.2846,59.2939,64258.0
2017-12-12 15:00:00,64.24,64.25,64.22,64.23,48510.0,59.3031,59.3123,59.2846,59.2939,48510.0
2017-12-12 15:05:00,64.23,64.24,64.19,64.2,98944.0,59.2939,59.3031,59.2569,59.2662,98944.0
2017-12-12 15:10:00,64.2,64.22,64.19,64.21,100386.0,59.2662,59.2846,59.2569,59.2754,100386.0
2017-12-12 15:15:00,64.22,64.23,64.19,64.2,100938.0,59.2846,59.2939,59.2569,59.2662,100938.0
2017-12-12 15:20:00,64.2,64.2,64.17,64.2,88550.0,59.2662,59.2662,59.2385,59.2662,88550.0
2017-12-12 15:25:00,64.2,64.21,64.16,64.18,363293.0,59.2662,59.2754,59.2293,59.2477,363293.0
2017-12-12 15:30:00,64.17,64.19,64.16,64.17,121510.0,59.2385,59.2569,59.2293,59.2385,121510.0
2017-12-12 15:35:00,64.18,64.19,64.15,64.17,141758.0,59.2477,59.2569,59.22,59.2385,141758.0
2017-12-12 15:40:00,64.17,64.18,64.14,64.16,181411.0,59.2385,59.2477,59.2108,59.2293,181411.0
2017-12-12 15:45:00,64.16,64.17,64.12,64.13,200855.0,59.2293,59.2385,59.1923,59.2016,200855.0
2017-12-12 15:50:00,64.12,64.12,64.07,64.09,356531.0,59.1923,59.1923,59.1462,59.1646,356531.0
2017-12-12 15:55:00,64.09,64.13,64.09,64.13,1007796.0,59.1646,59.2016,59.1646,59.2016,1007796.0
2017-12-13 09:30:00,64.35,64.39,64.25,64.39,194534.0,59.4047,59.4416,59.3123,59.4416,194534.0
2017-12-13 09:35:00,64.39,64.41,64.34,64.35,126950.0,59.4416,59.46,59.3954,59.4047,126950.0
2017-12-13 09:40:00,64.35,64.46,64.34,64.35,133140.0,59.4047,59.5062,59.3954,59.4047,133140.0
2017-12-13 09:45:00,64.35,64.4,64.3,64.39,120814.0,59.4047,59.4508,59.3585,59.4416,120814.0
2017-12-13 09:50:00,64.39,64.4,64.34,64.39,74270.0,59.4416,59.4508,59.3954,59.4416,74270.0
2017-12-13 09:55:00,64.4,64.41,64.32,64.32,82142.0,59.4508,59.46,59.377,59.377,82142.0
2017-12-13 10:00:00,64.32,64.37,64.3,64.36,133584.0,59.377,59.4231,59.3585,59.4139,133584.0
2017-12-13 10:05:00,64.36,64.36,64.24,64.24,155905.0,59.4139,59.4139,59.3031,59.3031,155905.0
2017-12-13 10:10:00,64.24,64.32,64.24,64.29,123596.0,59.3031,59.377,59.3031,59.3493,123596.0
2017-12-13 10:15:00,64.3,64.33,64.24,64.27,141679.0,59.3585,59.3862,59.3031,59.3308,141679.0
2017-12-13 10:20:00,64.27,64.3,64.26,64.27,56332.0,59.3308,59.3585,59.3216,59.3308,56332.0
2017-12-13 10:25:00,64.27,64.3,64.23,64.28,127422.0,59.3308,59.3585,59.2939,59.34,127422.0
2017-12-13 10:30:00,64.28,64.32,64.25,64.29,141848.0,59.34,59.377,59.3123,59.3493,141848.0
2017-12-13 10:35:00,64.29,64.35,64.29,64.34,111155.0,59.3493,59.4047,59.3493,59.3954,111155.0
2017-12-13 10:40:00,64.34,64.38,64.33,64.36,83685.0,59.3954,59.4323,59.3862,59.4139,83685.0
2017-12-13 10:45:00,64.36,64.36,64.31,64.32,130901.0,59.4139,59.4139,59.3677,59.377,130901.0
2017-12-13 10:50:00,64.33,64.38,64.33,64.36,60094.0,59.3862,59.4323,59.3862,59.4139,60094.0
2017-12-13 10:55:00,64.36,64.38,64.32,64.37,34484.0,59.4139,59.4323,59.377,59.4231,34484.0
2017-12-13 11:00:00,64.37,64.37,64.33,64.36,53140.0,59.4231,59.4231,59.3862,59.4139,53140.0
2017-12-13 11:05:00,64.36,64.37,64.33,64.36,124030.0,59.4139,59.4231,59.3862,59.4139,124030.0
2017-12-13 11:10:00,64.37,64.39,64.34,64.34,52702.0,59.4231,59.4416,59.3954,59.3954,52702.0
2017-12-13 11:15:00,64.35,64.35,64.33,64.35,29860.0,59.4047,59.4047,59.3862,59.4047,29860.0
2017-12-13 11:20:00,64.35,64.35,64.31,64.35,52127.0,59.4047,59.4047,59.3677,59.4047,52127.0
2017-12-13 11:25:00,64.35,64.37,64.33,64.33,77436.0,59.4047,59.4231,59.3862,59.3862,77436.0
2017-12-13 11:30:00,64.33,64.37,64.32,64.34,105232.0,59.3862,59.4231,59.377,59.3954,105232.0
2017-12-13 11:35:00,64.35,64.35,64.3,64.31,66948.0,59.4047,59.4047,59.3585,59.3677,66948.0
2017-12-13 11:40:00,64.3,64.32,64.24,64.25,61780.0,59.3585,59.377,59.3031,59.3123,61780.0
2017-12-13 11:45:00,64.25,64.28,64.24,64.28,98532.0,59.3123,59.34,59.3031,59.34,98532.0
2017-12-13 11:50:00,64.28,64.28,64.24,64.27,61465.0,59.34,59.34,59.3031,59.3308,61465.0
2017-12-13 11:55:00,64.27,64.28,64.24,64.25,72507.0,59.3308,59.34,59.3031,59.3123,72507.0
2017-12-13 12:00:00,64.24,64.24,64.15,64.17,128512.0,59.3031,59.3031,59.22,59.2385,128512.0
2017-12-13 12:05:00,64.17,64.2,64.14,64.15,102559.0,59.2385,59.2662,59.2108,59.22,102559.0
2017-12-13 12:10:00,64.15,64.17,64.14,64.14,54448.0,59.22,59.2385,59.2108,59.2108,54448.0
2017-12-13 12:15:00,64.14,64.19,64.14,64.18,31179.0,59.2108,59.2569,59.2108,59.2477,31179.0
2017-12-13 12:20:00,64.17,64.24,64.17,64.23,73692.0,59.2385,59.3031,59.2385,59.2939,73692.0
2017-12-13 12:25:00,64.24,64.24,64.2,64.23,67384.0,59.3031,59.3031,59.2662,59.2939,67384.0
2017-12-13 12:30:00,64.23,64.24,64.2,64.2,158959.0,59.2939,59.3031,59.2662,59.2662,158959.0
2017-12-13 12:35:00,64.2,64.22,64.11,64.12,55163.0,59.2662,59.2846,59.1831,59.1923,55163.0
2017-12-13 12:40:00,64.11,64.15,64.11,64.14,214917.0,59.1831,59.22,59.1831,59.2108,214917.0
2017-12-13 12:45:00,64.14,64.2,64.12,64.17,84448.0,59.2108,59.2662,59.1923,59.2385,84448.0
2017-12-13 12:50:00,64.18,64.19,64.16,64.17,23903.0,59.2477,59.2569,59.2293,59.2385,23903.0
2017-12-13 12:55:00,64.17,64.19,64.15,64.19,148038.0,59.2385,59.2569,59.22,59.2569,148038.0
2017-12-13 13:00:00,64.18,64.2,64.17,64.19,36438.0,59.2477,59.2662,59.2385,59.2569,36438.0
2017-12-13 13:05:00,64.19,64.2,64.18,64.19,36193.0,59.2569,59.2662,59.2477,59.2569,36193.0
2017-12-13 13:10:00,64.19,64.2,64.15,64.17,40893.0,59.2569,59.2662,59.22,59.2385,40893.0
2017-12-13 13:15:00,64.17,64.17,64.12,64.14,75227.0,59.2385,59.2385,59.1923,59.2108,75227.0
2017-12-13 13:20:00,64.14,64.17,64.12,64.15,80834.0,59.2108,59.2385,59.1923,59.22,80834.0
2017-12-13 13:25:00,64.14,64.17,64.13,64.14,44231.0,59.2108,59.2385,59.2016,59.2108,44231.0
2017-12-13 13:30:00,64.14,64.14,64.07,64.09,122575.0,59.2108,59.2108,59.1462,59.1646,122575.0
2017-12-13 13:35:00,64.08,64.12,64.08,64.1,53405.0,59.1554,59.1923,59.1554,59.1739,53405.0
2017-12-13 13:40:00,64.11,64.12,64.09,64.11,27372.0,59.1831,59.1923,59.1646,59.1831,27372.0
2017-12-13 13:45:00,64.12,64.14,64.12,64.13,44509.0,59.1923,59.2108,59.1923,59.2016,44509.0
2017-12-13 13:50:00,64.13,64.15,64.11,64.12,150313.0,59.2016,59.22,59.1831,59.1923,150313.0
2017-12-13 13:55:00,64.11,64.14,64.1,64.13,74590.0,59.1831,59.2108,59.1739,59.2016,74590.0
2017-12-13 14:00:00,64.17,64.32,64.13,64.26,236437.0,59.2385,59.377,59.2016,59.3216,236437.0
2017-12-13 14:05:00,64.26,64.27,64.17,64.23,78516.0,59.3216,59.3308,59.2385,59.2939,78516.0
2017-12-13 14:10:00,64.23,64.26,64.2,64.22,114416.0,59.2939,59.3216,59.2662,59.2846,114416.0
2017-12-13 14:15:00,64.22,64.24,64.19,64.24,87335.0,59.2846,59.3031,59.2569,59.3031,87335.0
2017-12-13 14:20:00,64.24,64.24,64.16,64.21,110947.0,59.3031,59.3031,59.2293,59.2754,110947.0
2017-12-13 14:25:00,64.21,64.27,64.2,64.26,47591.0,59.2754,59.3308,59.2662,59.3216,47591.0
2017-12-13 14:30:00,64.27,64.32,64.24,64.31,172089.0,59.3308,59.377,59.3031,59.3677,172089.0
2017-12-13 14:35:00,64.3,64.3,64.24,64.26,79255.0,59.3585,59.3585,59.3031,59.3216,79255.0
2017-12-13 14:40:00,64.26,64.3,64.24,64.28,97521.0,59.3216,59.3585,59.3031,59.34,97521.0
2017-12-13 14:45:00,64.27,64.31,64.26,64.3,127075.0,59.3308,59.3677,59.3216,59.3585,127075.0
2017-12-13 14:50:00,64.3,64.31,64.26,64.29,131406.0,59.3585,59.3677,59.3216,59.3493,131406.0
2017-12-13 14:55:00,64.29,64.34,64.28,64.32,70755.0,59.3493,59.3954,59.34,59.377,70755.0
2017-12-13 15:00:00,64.32,64.33,64.26,64.29,131726.0,59.377,59.3862,59.3216,59.3493,131726.0
2017-12-13 15:05:00,64.29,64.29,64.25,64.25,164390.0,59.3493,59.3493,59.3123,59.3123,164390.0
2017-12-13 15:10:00,64.26,64.29,64.25,64.27,97150.0,59.3216,59.3493,59.3123,59.3308,97150.0
2017-12-13 15:15:00,64.27,64.31,64.26,64.3,151165.0,59.3308,59.3677,59.3216,59.3585,151165.0
2017-12-13 15:20:00,64.3,64.34,64.28,64.29,145433.0,59.3585,59.3954,59.34,59.3493,145433.0
2017-12-13 15:25:00,64.29,64.29,64.2,64.22,88126.0,59.3493,59.3493,59.2662,59.2846,88126.0
2017-12-13 15:30:00,64.22,64.27,64.21,64.27,144124.0,59.2846,59.3308,59.2754,59.3308,144124.0
2017-12-13 15:35:00,64.27,64.32,64.26,64.28,112065.0,59.3308,59.377,59.3216,59.34,112065.0
2017-12-13 15:40:00,64.28,64.28,64.24,64.25,197982.0,59.34,59.34,59.3031,59.3123,197982.0
2017-12-13 15:45:00,64.25,64.28,64.24,64.27,306844.0,59.3123,59.34,59.3031,59.3308,306844.0
2017-12-13 15:50:00,64.26,64.27,64.13,64.16,628023.0,59.3216,59.3308,59.2016,59.2293,628023.0
2017-12-13 15:55:00,64.16,64.2,64.12,64.15,1214214.0,59.2293,59.2662,59.1923,59.22,1214214.0
2017-12-14 09:30:00,64.23,64.3,64.18,64.29,164171.0,59.2939,59.3585,59.2477,59.3493,164171.0
2017-12-14 09:35:00,64.3,64.31,64.15,64.21,112516.0,59.3585,59.3677,59.22,59.2754,112516.0
2017-12-14 09:40:00,64.2,64.29,64.18,64.25,288988.0,59.2662,59.3493,59.2477,59.3123,288988.0
2017-12-14 09:45:00,64.26,64.31,64.24,64.26,75304.0,59.3216,59.3677,59.3031,59.3216,75304.0
2017-12-14 09:50:00,64.26,64.28,64.18,64.23,120104.0,59.3216,59.34,59.2477,59.2939,120104.0
2017-12-14 09:55:00,64.23,64.29,64.21,64.26,288087.0,59.2939,59.3493,59.2754,59.3216,288087.0
2017-12-14 10:00:00,64.27,64.28,64.18,64.2,91736.0,59.3308,59.34,59.2477,59.2662,91736.0
2017-12-14 10:05:00,64.21,64.27,64.2,64.26,81665.0,59.2754,59.3308,59.2662,59.3216,81665.0
2017-12-14 10:10:00,64.26,64.31,64.26,64.31,106051.0,59.3216,59.3677,59.3216,59.3677,106051.0
2017-12-14 10:15:00,64.31,64.32,64.28,64.31,82242.0,59.3677,59.377,59.34,59.3677,82242.0
2017-12-14 10:20:00,64.31,64.39,64.29,64.37,71589.0,59.3677,59.4416,59.3493,59.4231,71589.0
2017-12-14 10:25:00,64.37,64.43,64.37,64.37,101794.0,59.4231,59.4785,59.4231,59.4231,101794.0
2017-12-14 10:30:00,64.37,64.39,64.35,64.38,97959.0,59.4231,59.4416,59.4047,59.4323,97959.0
2017-12-14 10:35:00,64.39,64.39,64.35,64.36,144992.0,59.4416,59.4416,59.4047,59.4139,144992.0
2017-12-14 10:40:00,64.36,64.41,64.35,64.38,110950.0,59.4139,59.46,59.4047,59.4323,110950.0
2017-12-14 10:45:00,64.38,64.39,64.36,64.37,53857.0,59.4323,59.4416,59.4139,59.4231,53857.0
2017-12-14 10:50:00,64.37,64.38,64.35,64.38,42446.0,59.4231,59.4323,59.4047,59.4323,42446.0
2017-12-14 10:55:00,64.38,64.42,64.36,64.36,98503.0,59.4323,59.4693,59.4139,59.4139,98503.0
2017-12-14 11:00:00,64.36,64.4,64.32,64.36,83563.0,59.4139,59.4508,59.377,59.4139,83563.0
2017-12-14 11:05:00,64.36,64.37,64.3,64.3,83333.0,59.4139,59.4231,59.3585,59.3585,83333.0
2017-12-14 11:10:00,64.3,64.32,64.24,64.25,134726.0,59.3585,59.377,59.3031,59.3123,134726.0
2017-12-14 11:15:00,64.24,64.32,64.23,64.29,111822.0,59.3031,59.377,59.2939,59.3493,111822.0
2017-12-14 11:20:00,64.29,64.29,64.22,64.26,62130.0,59.3493,59.3493,59.2846,59.3216,62130.0
2017-12-14 11:25:00,64.26,64.32,64.24,64.32,92467.0,59.3216,59.377,59.3031,59.377,92467.0
2017-12-14 11:30:00,64.32,64.34,64.3,64.34,88998.0,59.377,59.3954,59.3585,59.3954,88998.0
2017-12-14 11:35:00,64.34,64.36,64.33,64.34,52879.0,59.3954,59.4139,59.3862,59.3954,52879.0
2017-12-14 11:40:00,64.35,64.37,64.34,64.36,71693.0,59.4047,59.4231,59.3954,59.4139,71693.0
2017-12-14 11:45:00,64.37,64.39,64.34,64.38,58810.0,59.4231,59.4416,59.3954,59.4323,58810.0
2017-12-14 11:50:00,64.39,64.39,64.36,64.36,76345.0,59.4416,59.4416,59.4139,59.4139,76345.0
2017-12-14 11:55:00,64.36,64.37,64.32,64.32,162423.0,59.4139,59.4231,59.377,59.377,162423.0
2017-12-14 12:00:00,64.32,64.34,64.3,64.33,32977.0,59.377,59.3954,59.3585,59.3862,32977.0
2017-12-14 12:05:00,64.33,64.36,64.33,64.34,41673.0,59.3862,59.4139,59.3862,59.3954,41673.0
2017-12-14 12:10:00,64.35,64.35,64.3,64.33,49185.0,59.4047,59.4047,59.3585,59.3862,49185.0
2017-12-14 12:15:00,64.33,64.34,64.31,64.32,79207.0,59.3862,59.3954,59.3677,59.377,79207.0
2017-12-14 12:20:00,64.32,64.33,64.31,64.32,81755.0,59.377,59.3862,59.3677,59.377,81755.0
2017-12-14 12:25:00,64.32,64.32,64.28,64.3,65790.0,59.377,59.377,59.34,59.3585,65790.0
2017-12-14 12:30:00,64.29,64.34,64.29,64.32,71466.0,59.3493,59.3954,59.3493,59.377,71466.0
2017-12-14 12:35:00,64.32,64.33,64.29,64.31,39941.0,59.377,59.3862,59.3493,59.3677,39941.0
2017-12-14 12:40:00,64.32,64.34,64.31,64.33,37550.0,59.377,59.3954,59.3677,59.3862,37550.0
2017-12-14 12:45:00,64.33,64.34,64.27,64.27,45875.0,59.3862,59.3954,59.3308,59.3308,45875.0
2017-12-14 12:50:00,64.27,64.28,64.24,64.27,76999.0,59.3308,59.34,59.3031,59.3308,76999.0
2017-12-14 12:55:00,64.27,64.28,64.22,64.24,75876.0,59.3308,59.34,59.2846,59.3031,75876.0
2017-12-14 13:00:00,64.23,64.26,64.21,64.24,169938.0,59.2939,59.3216,59.2754,59.3031,169938.0
2017-12-14 13:05:00,64.24,64.26,64.24,64.26,30095.0,59.3031,59.3216,59.3031,59.3216,30095.0
2017-12-14 13:10:00,64.25,64.26,64.19,64.2,115502.0,59.3123,59.3216,59.2569,59.2662,115502.0
2017-12-14 13:15:00,64.19,64.19,64.08,64.14,242817.0,59.2569,59.2569,59.1554,59.2108,242817.0
2017-12-14 13:20:00,64.15,64.18,64.14,64.17,58887.0,59.22,59.2477,59.2108,59.2385,58887.0
2017-12-14 13:25:00,64.17,64.22,64.16,64.18,86821.0,59.2385,59.2846,59.2293,59.2477,86821.0
2017-12-14 13:30:00,64.18,64.19,64.14,64.17,66303.0,59.2477,59.2569,59.2108,59.2385,66303.0
2017-12-14 13:35:00,64.17,64.2,64.16,64.18,58844.0,59.2385,59.2662,59.2293,59.2477,58844.0
2017-12-14 13:40:00,64.19,64.21,64.16,64.21,91686.0,59.2569,59.2754,59.2293,59.2754,91686.0
2017-12-14 13:45:00,64.22,64.26,64.21,64.25,82537.0,59.2846,59.3216,59.2754,59.3123,82537.0
2017-12-14 13:50:00,64.25,64.26,64.2,64.21,67080.0,59.3123,59.3216,59.2662,59.2754,67080.0
2017-12-14 13:55:00,64.21,64.25,64.19,64.2,85415.0,59.2754,59.3123,59.2569,59.2662,85415.0
2017-12-14 14:00:00,64.2,64.25,64.19,64.25,79762.0,59.2662,59.3123,59.2569,59.3123,79762.0
2017-12-14 14:05:00,64.25,64.25,64.21,64.23,113364.0,59.3123,59.3123,59.2754,59.2939,113364.0
2017-12-14 14:10:00,64.23,64.25,64.22,64.22,74229.0,59.2939,59.3123,59.2846,59.2846,74229.0
2017-12-14 14:15:00,64.22,64.23,64.21,64.22,78982.0,59.2846,59.2939,59.2754,59.2846,78982.0
2017-12-14 14:20:00,64.21,64.21,64.1,64.11,101472.0,59.2754,59.2754,59.1739,59.1831,101472.0
2017-12-14 14:25:00,64.12,64.14,64.04,64.05,132319.0,59.1923,59.2108,59.1185,59.1277,132319.0
2017-12-14 14:30:00,64.05,64.11,64.04,64.09,110840.0,59.1277,59.1831,59.1185,59.1646,110840.0
2017-12-14 14:35:00,64.1,64.11,64.08,64.08,118382.0,59.1739,59.1831,59.1554,59.1554,118382.0
2017-12-14 14:40:00,64.09,64.11,64.06,64.09,93161.0,59.1646,59.1831,59.1369,59.1646,93161.0
2017-12-14 14:45:00,64.09,64.11,64.05,64.07,107194.0,59.1646,59.1831,59.1277,59.1462,107194.0
2017-12-14 14:50:00,64.08,64.12,64.08,64.11,432843.0,59.1554,59.1923,59.1554,59.1831,432843.0
2017-12-14 14:55:00,64.1,64.16,64.09,64.16,330570.0,59.1739,59.2293,59.1646,59.2293,330570.0
2017-12-14 15:00:00,64.16,64.16,64.1,64.11,139866.0,59.2293,59.2293,59.1739,59.1831,139866.0
2017-12-14 15:05:00,64.12,64.13,64.09,64.12,89745.0,59.1923,59.2016,59.1646,59.1923,89745.0
2017-12-14 15:10:00,64.11,64.15,64.11,64.13,79888.0,59.1831,59.22,59.1831,59.2016,79888.0
2017-12-14 15:15:00,64.13,64.13,64.05,64.06,179081.0,59.2016,59.2016,59.1277,59.1369,179081.0
2017-12-14 15:20:00,64.07,64.1,64.06,64.09,136702.0,59.1462,59.1739,59.1369,59.1646,136702.0
2017-12-14 15:25:00,64.09,64.12,64.08,64.1,170443.0,59.1646,59.1923,59.1554,59.1739,170443.0
2017-12-14 15:30:00,64.1,64.15,64.09,64.14,201487.0,59.1739,59.22,59.1646,59.2108,201487.0
2017-12-14 15:35:00,64.15,64.19,64.14,64.17,242039.0,59.22,59.2569,59.2108,59.2385,242039.0
2017-12-14 15:40:00,64.17,64.2,64.15,64.16,310561.0,59.2385,59.2662,59.22,59.2293,310561.0
2017-12-14 15:45:00,64.16,64.17,64.12,64.15,237716.0,59.2293,59.2385,59.1923,59.22,237716.0
2017-12-14 15:50:00,64.14,64.15,64.07,64.11,672070.0,59.2108,59.22,59.1462,59.1831,672070.0
2017-12-14 15:55:00,64.11,64.13,64.05,64.07,1024707.0,59.1831,59.2016,59.1277,59.1462,1024707.0
2017-12-15 09:30:00,64.03,64.09,63.97,63.97,414442.0,59.3274,59.383,59.2718,59.2718,414442.0
2017-12-15 09:35:00,63.97,63.98,63.9,63.92,279785.0,59.2718,59.2811,59.2069,59.2255,279785.0
2017-12-15 09:40:00,63.92,63.99,63.91,63.94,205375.0,59.2255,59.2903,59.2162,59.244,205375.0
2017-12-15 09:45:00,63.94,63.95,63.89,63.92,67027.0,59.244,59.2533,59.1977,59.2255,67027.0
2017-12-15 09:50:00,63.93,63.94,63.87,63.88,69928.0,59.2347,59.244,59.1791,59.1884,69928.0
2017-12-15 09:55:00,63.88,63.92,63.88,63.89,75173.0,59.1884,59.2255,59.1884,59.1977,75173.0
2017-12-15 10:00:00,63.89,63.98,63.87,63.96,122279.0,59.1977,59.2811,59.1791,59.2625,122279.0
2017-12-15 10:05:00,63.97,64.01,63.96,63.99,231694.0,59.2718,59.3089,59.2625,59.2903,231694.0
2017-12-15 10:10:00,64.0,64.05,63.98,64.01,262796.0,59.2996,59.3459,59.2811,59.3089,262796.0
2017-12-15 10:15:00,64.0,64.14,64.0,64.12,446201.0,59.2996,59.4293,59.2996,59.4108,446201.0
2017-12-15 10:20:00,64.11,64.12,64.06,64.1,217629.0,59.4015,59.4108,59.3552,59.3922,217629.0
2017-12-15 10:25:00,64.09,64.11,64.06,64.06,104920.0,59.383,59.4015,59.3552,59.3552,104920.0
2017-12-15 10:30:00,64.07,64.09,64.04,64.04,146653.0,59.3644,59.383,59.3366,59.3366,146653.0
2017-12-15 10:35:00,64.05,64.08,64.02,64.05,160055.0,59.3459,59.3737,59.3181,59.3459,160055.0
2017-12-15 10:40:00,64.05,64.09,64.04,64.08,90931.0,59.3459,59.383,59.3366,59.3737,90931.0
2017-12-15 10:45:00,64.07,64.12,64.07,64.1,62326.0,59.3644,59.4108,59.3644,59.3922,62326.0
2017-12-15 10:50:00,64.09,64.13,64.08,64.13,148612.0,59.383,59.42,59.3737,59.42,148612.0
2017-12-15 10:55:00,64.13,64.18,64.11,64.14,340930.0,59.42,59.4664,59.4015,59.4293,340930.0
2017-12-15 11:00:00,64.15,64.21,64.15,64.2,101304.0,59.4386,59.4942,59.4386,59.4849,101304.0
2017-12-15 11:05:00,64.2,64.24,64.19,64.22,105815.0,59.4849,59.522,59.4756,59.5034,105815.0
2017-12-15 11:10:00,64.22,64.25,64.21,64.23,102376.0,59.5034,59.5312,59.4942,59.5127,102376.0
2017-12-15 11:15:00,64.22,64.27,64.22,64.24,55248.0,59.5034,59.5498,59.5034,59.522,55248.0
2017-12-15 11:20:00,64.24,64.27,64.23,64.26,56217.0,59.522,59.5498,59.5127,59.5405,56217.0
2017-12-15 11:25:00,64.27,64.3,64.26,64.28,188591.0,59.5498,59.5776,59.5405,59.559,188591.0
2017-12-15 11:30:00,64.27,64.35,64.26,64.32,151951.0,59.5498,59.6239,59.5405,59.5961,151951.0
2017-12-15 11:35:00,64.33,64.36,64.32,64.36,172070.0,59.6053,59.6331,59.5961,59.6331,172070.0
2017-12-15 11:40:00,64.36,64.37,64.32,64.34,111935.0,59.6331,59.6424,59.5961,59.6146,111935.0
2017-12-15 11:45:00,64.34,64.37,64.33,64.36,90670.0,59.6146,59.6424,59.6053,59.6331,90670.0
2017-12-15 11:50:00,64.36,64.38,64.34,64.37,108831.0,59.6331,59.6517,59.6146,59.6424,108831.0
2017-12-15 11:55:00,64.37,64.41,64.36,64.41,102583.0,59.6424,59.6795,59.6331,59.6795,102583.0
2017-12-15 12:00:00,64.41,64.44,64.4,64.42,82569.0,59.6795,59.7073,59.6702,59.6887,82569.0
2017-12-15 12:05:00,64.42,64.45,64.41,64.42,60382.0,59.6887,59.7165,59.6795,59.6887,60382.0
2017-12-15 12:10:00,64.43,64.44,64.42,64.44,46391.0,59.698,59.7073,59.6887,59.7073,46391.0
2017-12-15 12:15:00,64.43,64.53,64.43,64.52,93874.0,59.698,59.7907,59.698,59.7814,93874.0
2017-12-15 12:20:00,64.52,64.54,64.48,64.54,135445.0,59.7814,59.7999,59.7443,59.7999,135445.0
2017-12-15 12:25:00,64.53,64.54,64.5,64.51,55998.0,59.7907,59.7999,59.7629,59.7721,55998.0
2017-12-15 12:30:00,64.51,64.52,64.49,64.51,286238.0,59.7721,59.7814,59.7536,59.7721,286238.0
2017-12-15 12:35:00,64.51,64.52,64.46,64.47,295363.0,59.7721,59.7814,59.7258,59.7351,295363.0
2017-12-15 12:40:00,64.47,64.48,64.44,64.45,159256.0,59.7351,59.7443,59.7073,59.7165,159256.0
2017-12-15 12:45:00,64.44,64.48,64.44,64.48,160783.0,59.7073,59.7443,59.7073,59.7443,160783.0
2017-12-15 12:50:00,64.48,64.52,64.47,64.49,94308.0,59.7443,59.7814,59.7351,59.7536,94308.0
2017-12-15 12:55:00,64.48,64.5,64.46,64.48,157716.0,59.7443,59.7629,59.7258,59.7443,157716.0
2017-12-15 13:00:00,64.48,64.5,64.48,64.49,67013.0,59.7443,59.7629,59.7443,59.7536,67013.0
2017-12-15 13:05:00,64.48,64.49,64.44,64.45,65909.0,59.7443,59.7536,59.7073,59.7165,65909.0
2017-12-15 13:10:00,64.46,64.46,64.44,64.44,54130.0,59.7258,59.7258,59.7073,59.7073,54130.0
2017-12-15 13:15:00,64.44,64.47,64.43,64.45,52009.0,59.7073,59.7351,59.698,59.7165,52009.0
2017-12-15 13:20:00,64.45,64.47,64.44,64.47,196132.0,59.7165,59.7351,59.7073,59.7351,196132.0
2017-12-15 13:25:00,64.46,64.47,64.43,64.44,51353.0,59.7258,59.7351,59.698,59.7073,51353.0
2017-12-15 13:30:00,64.44,64.46,64.43,64.45,53781.0,59.7073,59.7258,59.698,59.7165,53781.0
2017-12-15 13:35:00,64.45,64.47,64.43,64.43,68810.0,59.7165,59.7351,59.698,59.698,68810.0
2017-12-15 13:40:00,64.44,64.45,64.42,64.44,104762.0,59.7073,59.7165,59.6887,59.7073,104762.0
2017-12-15 13:45:00,64.44,64.46,64.43,64.45,61322.0,59.7073,59.7258,59.698,59.7165,61322.0
2017-12-15 13:50:00,64.45,64.5,64.44,64.49,111719.0,59.7165,59.7629,59.7073,59.7536,111719.0
2017-12-15 13:55:00,64.5,64.52,64.49,64.51,87555.0,59.7629,59.7814,59.7536,59.7721,87555.0
2017-12-15 14:00:00,64.51,64.54,64.5,64.52,74346.0,59.7721,59.7999,59.7629,59.7814,74346.0
2017-12-15 14:05:00,64.52,64.55,64.51,64.55,107519.0,59.7814,59.8092,59.7721,59.8092,107519.0
2017-12-15 14:10:00,64.55,64.55,64.49,64.52,68011.0,59.8092,59.8092,59.7536,59.7814,68011.0
2017-12-15 14:15:00,64.52,64.55,64.51,64.52,195064.0,59.7814,59.8092,59.7721,59.7814,195064.0
2017-12-15 14:20:00,64.52,64.55,64.5,64.52,225511.0,59.7814,59.8092,59.7629,59.7814,225511.0
2017-12-15 14:25:00,64.52,64.56,64.52,64.55,246681.0,59.7814,59.8185,59.7814,59.8092,246681.0
2017-12-15 14:30:00,64.55,64.56,64.54,64.55,116629.0,59.8092,59.8185,59.7999,59.8092,116629.0
2017-12-15 14:35:00,64.55,64.56,64.53,64.54,139308.0,59.8092,59.8185,59.7907,59.7999,139308.0
2017-12-15 14:40:00,64.55,64.55,64.53,64.53,127859.0,59.8092,59.8092,59.7907,59.7907,127859.0
2017-12-15 14:45:00,64.54,64.54,64.52,64.53,242673.0,59.7999,59.7999,59.7814,59.7907,242673.0
2017-12-15 14:50:00,64.53,64.54,64.52,64.53,182736.0,59.7907,59.7999,59.7814,59.7907,182736.0
2017-12-15 14:55:00,64.52,64.54,64.49,64.52,439764.0,59.7814,59.7999,59.7536,59.7814,439764.0
2017-12-15 15:00:00,64.52,64.55,64.51,64.53,271754.0,59.7814,59.8092,59.7721,59.7907,271754.0
2017-12-15 15:05:00,64.54,64.58,64.53,64.58,181733.0,59.7999,59.837,59.7907,59.837,181733.0
2017-12-15 15:10:00,64.58,64.61,64.58,64.61,298199.0,59.837,59.8648,59.837,59.8648,298199.0
2017-12-15 15:15:00,64.6,64.63,64.59,64.6,208427.0,59.8555,59.8833,59.8463,59.8555,208427.0
2017-12-15 15:20:00,64.61,64.62,64.59,64.62,214357.0,59.8648,59.8741,59.8463,59.8741,214357.0
2017-12-15 15:25:00,64.61,64.65,64.61,64.63,356972.0,59.8648,59.9018,59.8648,59.8833,356972.0
2017-12-15 15:30:00,64.63,64.63,64.59,64.6,472365.0,59.8833,59.8833,59.8463,59.8555,472365.0
2017-12-15 15:35:00,64.6,64.6,64.57,64.59,528227.0,59.8555,59.8555,59.8277,59.8463,528227.0
2017-12-15 15:40:00,64.59,64.62,64.58,64.59,679245.0,59.8463,59.8741,59.837,59.8463,679245.0
2017-12-15 15:45:00,64.59,64.59,64.5,64.52,768432.0,59.8463,59.8463,59.7629,59.7814,768432.0
2017-12-15 15:50:00,64.52,64.57,64.48,64.52,1725518.0,59.7814,59.8277,59.7443,59.7814,1725518.0
2017-12-15 15:55:00,64.52,64.57,64.48,64.56,3560804.0,59.7814,59.8277,59.7443,59.8185,3560804.0
2017-12-18 09:30:00,65.02,65.08,64.94,65.01,226692.0,60.2447,60.3003,60.1705,60.2354,226692.0
2017-12-18 09:35:00,65.01,65.05,64.91,64.98,137859.0,60.2354,60.2725,60.1428,60.2076,137859.0
2017-12-18 09:40:00,64.99,65.09,64.97,65.02,235814.0,60.2169,60.3095,60.1983,60.2447,235814.0
2017-12-18 09:45:00,65.03,65.1,65.02,65.07,143666.0,60.2539,60.3188,60.2447,60.291,143666.0
2017-12-18 09:50:00,65.07,65.08,65.01,65.06,226260.0,60.291,60.3003,60.2354,60.2817,226260.0
2017-12-18 09:55:00,65.06,65.08,65.03,65.04,184209.0,60.2817,60.3003,60.2539,60.2632,184209.0
2017-12-18 10:00:00,65.05,65.1,65.04,65.06,148242.0,60.2725,60.3188,60.2632,60.2817,148242.0
2017-12-18 10:05:00,65.06,65.11,65.05,65.1,169459.0,60.2817,60.3281,60.2725,60.3188,169459.0
2017-12-18 10:10:00,65.09,65.11,65.05,65.08,158415.0,60.3095,60.3281,60.2725,60.3003,158415.0
2017-12-18 10:15:00,65.08,65.09,65.01,65.05,85356.0,60.3003,60.3095,60.2354,60.2725,85356.0
2017-12-18 10:20:00,65.06,65.09,65.03,65.08,105469.0,60.2817,60.3095,60.2539,60.3003,105469.0
2017-12-18 10:25:00,65.08,65.12,65.08,65.1,104274.0,60.3003,60.3373,60.3003,60.3188,104274.0
2017-12-18 10:30:00,65.11,65.11,65.04,65.05,106497.0,60.3281,60.3281,60.2632,60.2725,106497.0
2017-12-18 10:35:00,65.05,65.06,64.97,65.01,90323.0,60.2725,60.2817,60.1983,60.2354,90323.0
2017-12-18 10:40:00,65.01,65.04,64.99,65.02,68929.0,60.2354,60.2632,60.2169,60.2447,68929.0
2017-12-18 10:45:00,65.03,65.04,64.99,65.0,38702.0,60.2539,60.2632,60.2169,60.2261,38702.0
2017-12-18 10:50:00,65.01,65.05,64.98,65.05,49569.0,60.2354,60.2725,60.2076,60.2725,49569.0
2017-12-18 10:55:00,65.05,65.05,65.01,65.01,89072.0,60.2725,60.2725,60.2354,60.2354,89072.0
2017-12-18 11:00:00,65.01,65.01,64.95,64.99,90871.0,60.2354,60.2354,60.1798,60.2169,90871.0
2017-12-18 11:05:00,65.0,65.01,64.98,65.0,56389.0,60.2261,60.2354,60.2076,60.2261,56389.0
2017-12-18 11:10:00,65.01,65.02,64.98,65.01,59795.0,60.2354,60.2447,60.2076,60.2354,59795.0
2017-12-18 11:15:00,65.01,65.01,64.94,64.97,99756.0,60.2354,60.2354,60.1705,60.1983,99756.0
2017-12-18 11:20:00,64.98,65.0,64.95,65.0,74693.0,60.2076,60.2261,60.1798,60.2261,74693.0
2017-12-18 11:25:00,65.0,65.02,64.99,64.99,111144.0,60.2261,60.2447,60.2169,60.2169,111144.0
2017-12-18 11:30:00,65.0,65.01,64.97,65.0,81013.0,60.2261,60.2354,60.1983,60.2261,81013.0
2017-12-18 11:35:00,65.0,65.03,64.99,65.03,76829.0,60.2261,60.2539,60.2169,60.2539,76829.0
2017-12-18 11:40:00,65.03,65.05,65.03,65.05,35917.0,60.2539,60.2725,60.2539,60.2725,35917.0
2017-12-18 11:45:00,65.05,65.06,65.03,65.06,244264.0,60.2725,60.2817,60.2539,60.2817,244264.0
2017-12-18 11:50:00,65.06,65.13,65.06,65.1,97473.0,60.2817,60.3466,60.2817,60.3188,97473.0
2017-12-18 11:55:00,65.11,65.11,65.06,65.09,65431.0,60.3281,60.3281,60.2817,60.3095,65431.0
2017-12-18 12:00:00,65.09,65.13,65.08,65.13,51047.0,60.3095,60.3466,60.3003,60.3466,51047.0
2017-12-18 12:05:00,65.13,65.13,65.09,65.13,76415.0,60.3466,60.3466,60.3095,60.3466,76415.0
2017-12-18 12:10:00,65.13,65.16,65.11,65.16,52290.0,60.3466,60.3744,60.3281,60.3744,52290.0
2017-12-18 12:15:00,65.16,65.16,65.1,65.13,81793.0,60.3744,60.3744,60.3188,60.3466,81793.0
2017-12-18 12:20:00,65.13,65.13,65.09,65.13,30849.0,60.3466,60.3466,60.3095,60.3466,30849.0
2017-12-18 12:25:00,65.13,65.15,65.1,65.13,140239.0,60.3466,60.3651,60.3188,60.3466,140239.0
2017-12-18 12:30:00,65.13,65.15,65.11,65.14,149188.0,60.3466,60.3651,60.3281,60.3559,149188.0
2017-12-18 12:35:00,65.14,65.17,65.12,65.15,79269.0,60.3559,60.3837,60.3373,60.3651,79269.0
2017-12-18 12:40:00,65.16,65.17,65.14,65.17,56354.0,60.3744,60.3837,60.3559,60.3837,56354.0
2017-12-18 12:45:00,65.17,65.19,65.16,65.19,66092.0,60.3837,60.4022,60.3744,60.4022,66092.0
2017-12-18 12:50:00,65.19,65.2,65.15,65.16,68060.0,60.4022,60.4115,60.3651,60.3744,68060.0
2017-12-18 12:55:00,65.16,65.19,65.15,65.19,94763.0,60.3744,60.4022,60.3651,60.4022,94763.0
2017-12-18 13:00:00,65.19,65.19,65.14,65.14,70364.0,60.4022,60.4022,60.3559,60.3559,70364.0
2017-12-18 13:05:00,65.14,65.17,65.14,65.17,45260.0,60.3559,60.3837,60.3559,60.3837,45260.0
2017-12-18 13:10:00,65.17,65.17,65.13,65.14,48102.0,60.3837,60.3837,60.3466,60.3559,48102.0
2017-12-18 13:15:00,65.14,65.16,65.13,65.13,90621.0,60.3559,60.3744,60.3466,60.3466,90621.0
2017-12-18 13:20:00,65.13,65.15,65.11,65.14,66487.0,60.3466,60.3651,60.3281,60.3559,66487.0
2017-12-18 13:25:00,65.14,65.17,65.13,65.16,83287.0,60.3559,60.3837,60.3466,60.3744,83287.0
2017-12-18 13:30:00,65.16,65.17,65.15,65.16,35838.0,60.3744,60.3837,60.3651,60.3744,35838.0
2017-12-18 13:35:00,65.15,65.18,65.14,65.14,73550.0,60.3651,60.3929,60.3559,60.3559,73550.0
2017-12-18 13:40:00,65.14,65.15,65.12,65.13,68090.0,60.3559,60.3651,60.3373,60.3466,68090.0
2017-12-18 13:45:00,65.14,65.15,65.12,65.14,53037.0,60.3559,60.3651,60.3373,60.3559,53037.0
2017-12-18 13:50:00,65.14,65.15,65.12,65.13,43266.0,60.3559,60.3651,60.3373,60.3466,43266.0
2017-12-18 13:55:00,65.13,65.15,65.12,65.14,102957.0,60.3466,60.3651,60.3373,60.3559,102957.0
2017-12-18 14:00:00,65.14,65.15,65.11,65.13,84469.0,60.3559,60.3651,60.3281,60.3466,84469.0
2017-12-18 14:05:00,65.14,65.15,65.11,65.13,62429.0,60.3559,60.3651,60.3281,60.3466,62429.0
2017-12-18 14:10:00,65.12,65.15,65.11,65.12,57758.0,60.3373,60.3651,60.3281,60.3373,57758.0
2017-12-18 14:15:00,65.13,65.15,65.12,65.14,56691.0,60.3466,60.3651,60.3373,60.3559,56691.0
2017-12-18 14:20:00,65.14,65.15,65.11,65.13,279734.0,60.3559,60.3651,60.3281,60.3466,279734.0
2017-12-18 14:25:00,65.14,65.15,65.12,65.13,110545.0,60.3559,60.3651,60.3373,60.3466,110545.0
2017-12-18 14:30:00,65.13,65.14,65.1,65.14,50953.0,60.3466,60.3559,60.3188,60.3559,50953.0
2017-12-18 14:35:00,65.14,65.14,65.11,65.12,49005.0,60.3559,60.3559,60.3281,60.3373,49005.0
2017-12-18 14:40:00,65.13,65.13,65.1,65.12,90035.0,60.3466,60.3466,60.3188,60.3373,90035.0
2017-12-18 14:45:00,65.13,65.15,65.11,65.14,130219.0,60.3466,60.3651,60.3281,60.3559,130219.0
2017-12-18 14:50:00,65.14,65.15,65.12,65.13,41177.0,60.3559,60.3651,60.3373,60.3466,41177.0
2017-12-18 14:55:00,65.14,65.17,65.12,65.16,266635.0,60.3559,60.3837,60.3373,60.3744,266635.0
2017-12-18 15:00:00,65.17,65.17,65.14,65.16,34382.0,60.3837,60.3837,60.3559,60.3744,34382.0
2017-12-18 15:05:00,65.15,65.17,65.13,65.14,225187.0,60.3651,60.3837,60.3466,60.3559,225187.0
2017-12-18 15:10:00,65.14,65.17,65.13,65.15,73481.0,60.3559,60.3837,60.3466,60.3651,73481.0
2017-12-18 15:15:00,65.16,65.17,65.13,65.15,85567.0,60.3744,60.3837,60.3466,60.3651,85567.0
2017-12-18 15:20:00,65.16,65.16,65.12,65.12,270408.0,60.3744,60.3744,60.3373,60.3373,270408.0
2017-12-18 15:25:00,65.12,65.14,65.1,65.1,141207.0,60.3373,60.3559,60.3188,60.3188,141207.0
2017-12-18 15:30:00,65.11,65.14,65.09,65.13,135820.0,60.3281,60.3559,60.3095,60.3466,135820.0
2017-12-18 15:35:00,65.13,65.14,65.11,65.14,112619.0,60.3466,60.3559,60.3281,60.3559,112619.0
2017-12-18 15:40:00,65.14,65.15,65.12,65.14,268075.0,60.3559,60.3651,60.3373,60.3559,268075.0
2017-12-18 15:45:00,65.14,65.17,65.13,65.14,212965.0,60.3559,60.3837,60.3466,60.3559,212965.0
2017-12-18 15:50:00,65.14,65.15,65.07,65.11,708297.0,60.3559,60.3651,60.291,60.3281,708297.0
2017-12-18 15:55:00,65.11,65.14,65.09,65.13,1316517.0,60.3281,60.3559,60.3095,60.3466,1316517.0
2017-12-19 09:30:00,65.0,65.04,64.88,64.94,193691.0,60.2261,60.2632,60.115,60.1705,193691.0
2017-12-19 09:35:00,64.94,64.96,64.91,64.94,236226.0,60.1705,60.1891,60.1428,60.1705,236226.0
2017-12-19 09:40:00,64.93,64.93,64.8,64.8,211424.0,60.1613,60.1613,60.0408,60.0408,211424.0
2017-12-19 09:45:00,64.8,64.85,64.76,64.8,186408.0,60.0408,60.0872,60.0038,60.0408,186408.0
2017-12-19 09:50:00,64.8,64.87,64.78,64.87,155346.0,60.0408,60.1057,60.0223,60.1057,155346.0
2017-12-19 09:55:00,64.87,64.93,64.87,64.88,109927.0,60.1057,60.1613,60.1057,60.115,109927.0
2017-12-19 10:00:00,64.87,64.96,64.86,64.92,248438.0,60.1057,60.1891,60.0964,60.152,248438.0
2017-12-19 10:05:00,64.92,64.95,64.89,64.89,121298.0,60.152,60.1798,60.1242,60.1242,121298.0
2017-12-19 10:10:00,64.89,64.94,64.88,64.9,77285.0,60.1242,60.1705,60.115,60.1335,77285.0
2017-12-19 10:15:00,64.89,64.9,64.83,64.87,63985.0,60.1242,60.1335,60.0686,60.1057,63985.0
2017-12-19 10:20:00,64.88,64.88,64.78,64.78,118635.0,60.115,60.115,60.0223,60.0223,118635.0
2017-12-19 10:25:00,64.78,64.82,64.74,64.79,124312.0,60.0223,60.0594,59.9852,60.0316,124312.0
2017-12-19 10:30:00,64.8,64.83,64.78,64.79,86396.0,60.0408,60.0686,60.0223,60.0316,86396.0
2017-12-19 10:35:00,64.78,64.81,64.71,64.74,104637.0,60.0223,60.0501,59.9574,59.9852,104637.0
2017-12-19 10:40:00,64.74,64.74,64.64,64.66,100298.0,59.9852,59.9852,59.8926,59.9111,100298.0
2017-12-19 10:45:00,64.66,64.72,64.65,64.7,119716.0,59.9111,59.9667,59.9018,59.9482,119716.0
2017-12-19 10:50:00,64.7,64.72,64.68,64.7,174942.0,59.9482,59.9667,59.9296,59.9482,174942.0
2017-12-19 10:55:00,64.7,64.71,64.65,64.7,67891.0,59.9482,59.9574,59.9018,59.9482,67891.0
2017-12-19 11:00:00,64.7,64.75,64.68,64.75,47662.0,59.9482,59.9945,59.9296,59.9945,47662.0
2017-12-19 11:05:00,64.74,64.74,64.67,64.67,168752.0,59.9852,59.9852,59.9204,59.9204,168752.0
2017-12-19 11:10:00,64.68,64.7,64.64,64.7,276399.0,59.9296,59.9482,59.8926,59.9482,276399.0
2017-12-19 11:15:00,64.7,64.75,64.69,64.75,103931.0,59.9482,59.9945,59.9389,59.9945,103931.0
2017-12-19 11:20:00,64.75,64.78,64.73,64.76,80454.0,59.9945,60.0223,59.976,60.0038,80454.0
2017-12-19 11:25:00,64.76,64.8,64.74,64.8,112603.0,60.0038,60.0408,59.9852,60.0408,112603.0
2017-12-19 11:30:00,64.8,64.81,64.76,64.77,647377.0,60.0408,60.0501,60.0038,60.013,647377.0
2017-12-19 11:35:00,64.77,64.79,64.76,64.77,237988.0,60.013,60.0316,60.0038,60.013,237988.0
2017-12-19 11:40:00,64.77,64.77,64.71,64.72,114719.0,60.013,60.013,59.9574,59.9667,114719.0
2017-12-19 11:45:00,64.73,64.73,64.65,64.71,119078.0,59.976,59.976,59.9018,59.9574,119078.0
2017-12-19 11:50:00,64.71,64.72,64.64,64.67,111489.0,59.9574,59.9667,59.8926,59.9204,111489.0
2017-12-19 11:55:00,64.67,64.67,64.62,64.64,78588.0,59.9204,59.9204,59.8741,59.8926,78588.0
2017-12-19 12:00:00,64.64,64.67,64.62,64.65,104122.0,59.8926,59.9204,59.8741,59.9018,104122.0
2017-12-19 12:05:00,64.65,64.66,64.62,64.65,42690.0,59.9018,59.9111,59.8741,59.9018,42690.0
2017-12-19 12:10:00,64.65,64.67,64.61,64.65,76113.0,59.9018,59.9204,59.8648,59.9018,76113.0
2017-12-19 12:15:00,64.65,64.65,64.6,64.63,39224.0,59.9018,59.9018,59.8555,59.8833,39224.0
2017-12-19 12:20:00,64.63,64.63,64.57,64.58,205971.0,59.8833,59.8833,59.8277,59.837,205971.0
2017-12-19 12:25:00,64.58,64.63,64.57,64.62,43914.0,59.837,59.8833,59.8277,59.8741,43914.0
2017-12-19 12:30:00,64.62,64.67,64.61,64.67,44147.0,59.8741,59.9204,59.8648,59.9204,44147.0
2017-12-19 12:35:00,64.67,64.67,64.63,64.67,54901.0,59.9204,59.9204,59.8833,59.9204,54901.0
2017-12-19 12:40:00,64.66,64.68,64.64,64.65,314282.0,59.9111,59.9296,59.8926,59.9018,314282.0
2017-12-19 12:45:00,64.65,64.66,64.63,64.64,39071.0,59.9018,59.9111,59.8833,59.8926,39071.0
2017-12-19 12:50:00,64.64,64.72,64.63,64.72,130850.0,59.8926,59.9667,59.8833,59.9667,130850.0
2017-12-19 12:55:00,64.71,64.73,64.7,64.73,36873.0,59.9574,59.976,59.9482,59.976,36873.0
2017-12-19 13:00:00,64.73,64.74,64.7,64.73,81016.0,59.976,59.9852,59.9482,59.976,81016.0
2017-12-19 13:05:00,64.72,64.73,64.69,64.7,75825.0,59.9667,59.976,59.9389,59.9482,75825.0
2017-12-19 13:10:00,64.71,64.72,64.68,64.7,127646.0,59.9574,59.9667,59.9296,59.9482,127646.0
2017-12-19 13:15:00,64.7,64.73,64.69,64.73,28541.0,59.9482,59.976,59.9389,59.976,28541.0
2017-12-19 13:20:00,64.73,64.73,64.7,64.71,37490.0,59.976,59.976,59.9482,59.9574,37490.0
2017-12-19 13:25:00,64.7,64.72,64.69,64.71,46105.0,59.9482,59.9667,59.9389,59.9574,46105.0
2017-12-19 13:30:00,64.72,64.8,64.71,64.79,208092.0,59.9667,60.0408,59.9574,60.0316,208092.0
2017-12-19 13:35:00,64.79,64.79,64.76,64.76,41495.0,60.0316,60.0316,60.0038,60.0038,41495.0
2017-12-19 13:40:00,64.76,64.78,64.75,64.77,53148.0,60.0038,60.0223,59.9945,60.013,53148.0
2017-12-19 13:45:00,64.77,64.79,64.76,64.78,68810.0,60.013,60.0316,60.0038,60.0223,68810.0
2017-12-19 13:50:00,64.78,64.8,64.77,64.8,83864.0,60.0223,60.0408,60.013,60.0408,83864.0
2017-12-19 13:55:00,64.8,64.81,64.78,64.78,58024.0,60.0408,60.0501,60.0223,60.0223,58024.0
2017-12-19 14:00:00,64.78,64.79,64.74,64.75,93434.0,60.0223,60.0316,59.9852,59.9945,93434.0
2017-12-19 14:05:00,64.74,64.76,64.72,64.73,96664.0,59.9852,60.0038,59.9667,59.976,96664.0
2017-12-19 14:10:00,64.73,64.76,64.73,64.74,92728.0,59.976,60.0038,59.976,59.9852,92728.0
2017-12-19 14:15:00,64.74,64.75,64.72,64.72,33571.0,59.9852,59.9945,59.9667,59.9667,33571.0
2017-12-19 14:20:00,64.73,64.77,64.72,64.76,99012.0,59.976,60.013,59.9667,60.0038,99012.0
2017-12-19 14:25:00,64.76,64.81,64.75,64.79,75345.0,60.0038,60.0501,59.9945,60.0316,75345.0
2017-12-19 14:30:00,64.79,64.79,64.73,64.74,42979.0,60.0316,60.0316,59.976,59.9852,42979.0
2017-12-19 14:35:00,64.74,64.74,64.7,64.72,106879.0,59.9852,59.9852,59.9482,59.9667,106879.0
2017-12-19 14:40:00,64.72,64.73,64.7,64.71,70075.0,59.9667,59.976,59.9482,59.9574,70075.0
2017-12-19 14:45:00,64.71,64.71,64.68,64.69,99370.0,59.9574,59.9574,59.9296,59.9389,99370.0
2017-12-19 14:50:00,64.69,64.7,64.63,64.64,218966.0,59.9389,59.9482,59.8833,59.8926,218966.0
2017-12-19 14:55:00,64.65,64.69,64.65,64.67,89929.0,59.9018,59.9389,59.9018,59.9204,89929.0
2017-12-19 15:00:00,64.67,64.67,64.61,64.61,86471.0,59.9204,59.9204,59.8648,59.8648,86471.0
2017-12-19 15:05:00,64.61,64.62,64.57,64.61,158702.0,59.8648,59.8741,59.8277,59.8648,158702.0
2017-12-19 15:10:00,64.62,64.7,64.61,64.7,191016.0,59.8741,59.9482,59.8648,59.9482,191016.0
2017-12-19 15:15:00,64.7,64.71,64.67,64.7,170232.0,59.9482,59.9574,59.9204,59.9482,170232.0
2017-12-19 15:20:00,64.7,64.75,64.69,64.71,136345.0,59.9482,59.9945,59.9389,59.9574,136345.0
2017-12-19 15:25:00,64.71,64.73,64.69,64.73,105118.0,59.9574,59.976,59.9389,59.976,105118.0
2017-12-19 15:30:00,64.73,64.75,64.72,64.74,163432.0,59.976,59.9945,59.9667,59.9852,163432.0
2017-12-19 15:35:00,64.73,64.74,64.71,64.73,190297.0,59.976,59.9852,59.9574,59.976,190297.0
2017-12-19 15:40:00,64.73,64.76,64.72,64.76,137948.0,59.976,60.0038,59.9667,60.0038,137948.0
2017-12-19 15:45:00,64.76,64.76,64.69,64.69,213923.0,60.0038,60.0038,59.9389,59.9389,213923.0
2017-12-19 15:50:00,64.69,64.76,64.69,64.75,459668.0,59.9389,60.0038,59.9389,59.9945,459668.0
2017-12-19 15:55:00,64.75,64.76,64.7,64.73,1291383.0,59.9945,60.0038,59.9482,59.976,1291383.0
2017-12-20 09:30:00,65.01,65.01,64.91,64.92,201737.0,60.2354,60.2354,60.1428,60.152,201737.0
2017-12-20 09:35:00,64.92,64.94,64.78,64.79,218855.0,60.152,60.1705,60.0223,60.0316,218855.0
2017-12-20 09:40:00,64.78,64.84,64.65,64.68,309299.0,60.0223,60.0779,59.9018,59.9296,309299.0
2017-12-20 09:45:00,64.68,64.69,64.59,64.59,145792.0,59.9296,59.9389,59.8463,59.8463,145792.0
2017-12-20 09:50:00,64.59,64.67,64.53,64.54,246160.0,59.8463,59.9204,59.7907,59.7999,246160.0
2017-12-20 09:55:00,64.55,64.66,64.55,64.66,152970.0,59.8092,59.9111,59.8092,59.9111,152970.0
2017-12-20 10:00:00,64.65,64.67,64.6,64.6,76678.0,59.9018,59.9204,59.8555,59.8555,76678.0
2017-12-20 10:05:00,64.6,64.61,64.57,64.61,72434.0,59.8555,59.8648,59.8277,59.8648,72434.0
2017-12-20 10:10:00,64.62,64.68,64.62,64.64,72883.0,59.8741,59.9296,59.8741,59.8926,72883.0
2017-12-20 10:15:00,64.65,64.65,64.58,64.59,174933.0,59.9018,59.9018,59.837,59.8463,174933.0
2017-12-20 10:20:00,64.58,64.63,64.54,64.55,73427.0,59.837,59.8833,59.7999,59.8092,73427.0
2017-12-20 10:25:00,64.54,64.57,64.53,64.56,171477.0,59.7999,59.8277,59.7907,59.8185,171477.0
2017-12-20 10:30:00,64.57,64.58,64.5,64.56,148918.0,59.8277,59.837,59.7629,59.8185,148918.0
2017-12-20 10:35:00,64.56,64.58,64.47,64.47,323693.0,59.8185,59.837,59.7351,59.7351,323693.0
2017-12-20 10:40:00,64.47,64.52,64.4,64.43,197572.0,59.7351,59.7814,59.6702,59.698,197572.0
2017-12-20 10:45:00,64.42,64.48,64.41,64.48,214852.0,59.6887,59.7443,59.6795,59.7443,214852.0
2017-12-20 10:50:00,64.48,64.53,64.47,64.53,91365.0,59.7443,59.7907,59.7351,59.7907,91365.0
2017-12-20 10:55:00,64.52,64.53,64.45,64.5,74765.0,59.7814,59.7907,59.7165,59.7629,74765.0
2017-12-20 11:00:00,64.5,64.59,64.46,64.58,125804.0,59.7629,59.8463,59.7258,59.837,125804.0
2017-12-20 11:05:00,64.58,64.61,64.57,64.59,82060.0,59.837,59.8648,59.8277,59.8463,82060.0
2017-12-20 11:10:00,64.59,64.6,64.55,64.58,83249.0,59.8463,59.8555,59.8092,59.837,83249.0
2017-12-20 11:15:00,64.58,64.59,64.53,64.53,67525.0,59.837,59.8463,59.7907,59.7907,67525.0
2017-12-20 11:20:00,64.53,64.57,64.52,64.55,61271.0,59.7907,59.8277,59.7814,59.8092,61271.0
2017-12-20 11:25:00,64.55,64.62,64.55,64.62,72497.0,59.8092,59.8741,59.8092,59.8741,72497.0
2017-12-20 11:30:00,64.62,64.66,64.58,64.65,122300.0,59.8741,59.9111,59.837,59.9018,122300.0
2017-12-20 11:35:00,64.65,64.66,64.64,64.65,29667.0,59.9018,59.9111,59.8926,59.9018,29667.0
2017-12-20 11:40:00,64.66,64.69,64.64,64.66,50963.0,59.9111,59.9389,59.8926,59.9111,50963.0
2017-12-20 11:45:00,64.66,64.68,64.65,64.66,52198.0,59.9111,59.9296,59.9018,59.9111,52198.0
2017-12-20 11:50:00,64.67,64.67,64.64,64.67,19503.0,59.9204,59.9204,59.8926,59.9204,19503.0
2017-12-20 11:55:00,64.67,64.68,64.65,64.67,23876.0,59.9204,59.9296,59.9018,59.9204,23876.0
2017-12-20 12:00:00,64.67,64.7,64.66,64.7,168087.0,59.9204,59.9482,59.9111,59.9482,168087.0
2017-12-20 12:05:00,64.69,64.7,64.67,64.67,32837.0,59.9389,59.9482,59.9204,59.9204,32837.0
2017-12-20 12:10:00,64.68,64.74,64.68,64.74,36228.0,59.9296,59.9852,59.9296,59.9852,36228.0
2017-12-20 12:15:00,64.74,64.78,64.74,64.75,63368.0,59.9852,60.0223,59.9852,59.9945,63368.0
2017-12-20 12:20:00,64.75,64.78,64.73,64.77,59670.0,59.9945,60.0223,59.976,60.013,59670.0
2017-12-20 12:25:00,64.77,64.77,64.73,64.75,50179.0,60.013,60.013,59.976,59.9945,50179.0
2017-12-20 12:30:00,64.74,64.75,64.72,64.75,19513.0,59.9852,59.9945,59.9667,59.9945,19513.0
2017-12-20 12:35:00,64.75,64.76,64.66,64.67,253152.0,59.9945,60.0038,59.9111,59.9204,253152.0
2017-12-20 12:40:00,64.67,64.7,64.67,64.67,235100.0,59.9204,59.9482,59.9204,59.9204,235100.0
2017-12-20 12:45:00,64.67,64.73,64.67,64.73,153809.0,59.9204,59.976,59.9204,59.976,153809.0
2017-12-20 12:50:00,64.73,64.74,64.7,64.71,77373.0,59.976,59.9852,59.9482,59.9574,77373.0
2017-12-20 12:55:00,64.71,64.72,64.7,64.72,97461.0,59.9574,59.9667,59.9482,59.9667,97461.0
2017-12-20 13:00:00,64.72,64.73,64.71,64.73,61153.0,59.9667,59.976,59.9574,59.976,61153.0
2017-12-20 13:05:00,64.72,64.75,64.72,64.75,30543.0,59.9667,59.9945,59.9667,59.9945,30543.0
2017-12-20 13:10:00,64.75,64.79,64.74,64.78,91722.0,59.9945,60.0316,59.9852,60.0223,91722.0
2017-12-20 13:15:00,64.78,64.79,64.75,64.75,60160.0,60.0223,60.0316,59.9945,59.9945,60160.0
2017-12-20 13:20:00,64.76,64.83,64.74,64.8,67415.0,60.0038,60.0686,59.9852,60.0408,67415.0
2017-12-20 13:25:00,64.81,64.82,64.79,64.81,41669.0,60.0501,60.0594,60.0316,60.0501,41669.0
2017-12-20 13:30:00,64.81,64.83,64.79,64.8,78934.0,60.0501,60.0686,60.0316,60.0408,78934.0
2017-12-20 13:35:00,64.8,64.81,64.77,64.78,41913.0,60.0408,60.0501,60.013,60.0223,41913.0
2017-12-20 13:40:00,64.78,64.79,64.76,64.78,78333.0,60.0223,60.0316,60.0038,60.0223,78333.0
2017-12-20 13:45:00,64.78,64.79,64.77,64.78,39202.0,60.0223,60.0316,60.013,60.0223,39202.0
2017-12-20 13:50:00,64.78,64.8,64.77,64.78,164382.0,60.0223,60.0408,60.013,60.0223,164382.0
2017-12-20 13:55:00,64.79,64.81,64.77,64.78,100616.0,60.0316,60.0501,60.013,60.0223,100616.0
2017-12-20 14:00:00,64.78,64.8,64.76,64.77,74064.0,60.0223,60.0408,60.0038,60.013,74064.0
2017-12-20 14:05:00,64.76,64.76,64.71,64.72,59759.0,60.0038,60.0038,59.9574,59.9667,59759.0
2017-12-20 14:10:00,64.72,64.74,64.69,64.73,28302.0,59.9667,59.9852,59.9389,59.976,28302.0
2017-12-20 14:15:00,64.73,64.75,64.71,64.73,38514.0,59.976,59.9945,59.9574,59.976,38514.0
2017-12-20 14:20:00,64.74,64.76,64.73,64.75,36803.0,59.9852,60.0038,59.976,59.9945,36803.0
2017-12-20 14:25:00,64.75,64.75,64.67,64.67,78066.0,59.9945,59.9945,59.9204,59.9204,78066.0
2017-12-20 14:30:00,64.68,64.71,64.67,64.7,62400.0,59.9296,59.9574,59.9204,59.9482,62400.0
2017-12-20 14:35:00,64.71,64.71,64.67,64.67,72661.0,59.9574,59.9574,59.9204,59.9204,72661.0
2017-12-20 14:40:00,64.67,64.68,64.65,64.66,103062.0,59.9204,59.9296,59.9018,59.9111,103062.0
2017-12-20 14:45:00,64.66,64.69,64.64,64.66,106031.0,59.9111,59.9389,59.8926,59.9111,106031.0
2017-12-20 14:50:00,64.66,64.67,64.64,64.64,101998.0,59.9111,59.9204,59.8926,59.8926,101998.0
2017-12-20 14:55:00,64.64,64.68,64.62,64.67,66994.0,59.8926,59.9296,59.8741,59.9204,66994.0
2017-12-20 15:00:00,64.67,64.69,64.66,64.69,62160.0,59.9204,59.9389,59.9111,59.9389,62160.0
2017-12-20 15:05:00,64.69,64.71,64.67,64.67,93641.0,59.9389,59.9574,59.9204,59.9204,93641.0
2017-12-20 15:10:00,64.67,64.68,64.64,64.67,64113.0,59.9204,59.9296,59.8926,59.9204,64113.0
2017-12-20 15:15:00,64.67,64.7,64.65,64.69,48414.0,59.9204,59.9482,59.9018,59.9389,48414.0
2017-12-20 15:20:00,64.69,64.72,64.68,64.72,56730.0,59.9389,59.9667,59.9296,59.9667,56730.0
2017-12-20 15:25:00,64.72,64.72,64.68,64.69,146862.0,59.9667,59.9667,59.9296,59.9389,146862.0
2017-12-20 15:30:00,64.69,64.73,64.68,64.73,108869.0,59.9389,59.976,59.9296,59.976,108869.0
2017-12-20 15:35:00,64.73,64.75,64.71,64.74,67519.0,59.976,59.9945,59.9574,59.9852,67519.0
2017-12-20 15:40:00,64.74,64.77,64.74,64.77,67596.0,59.9852,60.013,59.9852,60.013,67596.0
2017-12-20 15:45:00,64.76,64.77,64.7,64.73,110178.0,60.0038,60.013,59.9482,59.976,110178.0
2017-12-20 15:50:00,64.72,64.74,64.7,64.72,395460.0,59.9667,59.9852,59.9482,59.9667,395460.0
2017-12-20 15:55:00,64.73,64.74,64.69,64.72,480352.0,59.976,59.9852,59.9389,59.9667,480352.0
2017-12-21 09:30:00,64.82,64.92,64.82,64.87,294662.0,60.0594,60.152,60.0594,60.1057,294662.0
2017-12-21 09:35:00,64.88,64.93,64.85,64.9,1307433.0,60.115,60.1613,60.0872,60.1335,1307433.0
2017-12-21 09:40:00,64.9,64.9,64.8,64.84,311321.0,60.1335,60.1335,60.0408,60.0779,311321.0
2017-12-21 09:45:00,64.84,64.87,64.8,64.81,121386.0,60.0779,60.1057,60.0408,60.0501,121386.0
2017-12-21 09:50:00,64.83,64.84,64.7,64.71,106309.0,60.0686,60.0779,59.9482,59.9574,106309.0
2017-12-21 09:55:00,64.71,64.74,64.67,64.71,83986.0,59.9574,59.9852,59.9204,59.9574,83986.0
2017-12-21 10:00:00,64.72,64.79,64.71,64.76,78270.0,59.9667,60.0316,59.9574,60.0038,78270.0
2017-12-21 10:05:00,64.77,64.78,64.72,64.74,73278.0,60.013,60.0223,59.9667,59.9852,73278.0
2017-12-21 10:10:00,64.74,64.76,64.69,64.74,46991.0,59.9852,60.0038,59.9389,59.9852,46991.0
2017-12-21 10:15:00,64.75,64.76,64.71,64.73,63977.0,59.9945,60.0038,59.9574,59.976,63977.0
2017-12-21 10:20:00,64.72,64.8,64.72,64.78,147477.0,59.9667,60.0408,59.9667,60.0223,147477.0
2017-12-21 10:25:00,64.79,64.8,64.76,64.77,32703.0,60.0316,60.0408,60.0038,60.013,32703.0
2017-12-21 10:30:00,64.78,64.81,64.72,64.81,1429599.0,60.0223,60.0501,59.9667,60.0501,1429599.0
2017-12-21 10:35:00,64.81,64.88,64.81,64.85,396244.0,60.0501,60.115,60.0501,60.0872,396244.0
2017-12-21 10:40:00,64.85,64.88,64.83,64.84,825494.0,60.0872,60.115,60.0686,60.0779,825494.0
2017-12-21 10:45:00,64.84,64.84,64.78,64.78,102303.0,60.0779,60.0779,60.0223,60.0223,102303.0
2017-12-21 10:50:00,64.78,64.78,64.75,64.77,57353.0,60.0223,60.0223,59.9945,60.013,57353.0
2017-12-21 10:55:00,64.77,64.79,64.74,64.75,61880.0,60.013,60.0316,59.9852,59.9945,61880.0
2017-12-21 11:00:00,64.76,64.78,64.74,64.76,54651.0,60.0038,60.0223,59.9852,60.0038,54651.0
2017-12-21 11:05:00,64.76,64.82,64.76,64.8,1252161.0,60.0038,60.0594,60.0038,60.0408,1252161.0
2017-12-21 11:10:00,64.79,64.85,64.78,64.83,690606.0,60.0316,60.0872,60.0223,60.0686,690606.0
2017-12-21 11:15:00,64.84,64.86,64.83,64.85,538671.0,60.0779,60.0964,60.0686,60.0872,538671.0
2017-12-21 11:20:00,64.85,64.9,64.84,64.9,318735.0,60.0872,60.1335,60.0779,60.1335,318735.0
2017-12-21 11:25:00,64.91,64.93,64.88,64.89,103251.0,60.1428,60.1613,60.115,60.1242,103251.0
2017-12-21 11:30:00,64.89,64.93,64.88,64.92,114022.0,60.1242,60.1613,60.115,60.152,114022.0
2017-12-21 11:35:00,64.92,64.93,64.9,64.92,22272.0,60.152,60.1613,60.1335,60.152,22272.0
2017-12-21 11:40:00,64.92,64.92,64.88,64.89,79206.0,60.152,60.152,60.115,60.1242,79206.0
2017-12-21 11:45:00,64.89,64.91,64.88,64.88,95368.0,60.1242,60.1428,60.115,60.115,95368.0
2017-12-21 11:50:00,64.88,64.9,64.86,64.86,130191.0,60.115,60.1335,60.0964,60.0964,130191.0
2017-12-21 11:55:00,64.86,64.87,64.84,64.86,443867.0,60.0964,60.1057,60.0779,60.0964,443867.0
2017-12-21 12:00:00,64.86,64.86,64.82,64.84,81456.0,60.0964,60.0964,60.0594,60.0779,81456.0
2017-12-21 12:05:00,64.84,64.85,64.82,64.84,15585.0,60.0779,60.0872,60.0594,60.0779,15585.0
2017-12-21 12:10:00,64.84,64.86,64.84,64.84,13598.0,60.0779,60.0964,60.0779,60.0779,13598.0
2017-12-21 12:15:00,64.84,64.85,64.81,64.81,13118.0,60.0779,60.0872,60.0501,60.0501,13118.0
2017-12-21 12:20:00,64.81,64.83,64.8,64.82,36902.0,60.0501,60.0686,60.0408,60.0594,36902.0
2017-12-21 12:25:00,64.83,64.85,64.82,64.84,25256.0,60.0686,60.0872,60.0594,60.0779,25256.0
2017-12-21 12:30:00,64.84,64.85,64.82,64.82,14648.0,60.0779,60.0872,60.0594,60.0594,14648.0
2017-12-21 12:35:00,64.83,64.84,64.82,64.82,21142.0,60.0686,60.0779,60.0594,60.0594,21142.0
2017-12-21 12:40:00,64.81,64.82,64.78,64.78,34114.0,60.0501,60.0594,60.0223,60.0223,34114.0
2017-12-21 12:45:00,64.78,64.8,64.77,64.79,31461.0,60.0223,60.0408,60.013,60.0316,31461.0
2017-12-21 12:50:00,64.79,64.82,64.78,64.81,44406.0,60.0316,60.0594,60.0223,60.0501,44406.0
2017-12-21 12:55:00,64.81,64.84,64.8,64.84,45322.0,60.0501,60.0779,60.0408,60.0779,45322.0
2017-12-21 13:00:00,64.83,64.86,64.83,64.84,18575.0,60.0686,60.0964,60.0686,60.0779,18575.0
2017-12-21 13:05:00,64.84,64.86,64.84,64.86,17791.0,60.0779,60.0964,60.0779,60.0964,17791.0
2017-12-21 13:10:00,64.86,64.88,64.84,64.86,124302.0,60.0964,60.115,60.0779,60.0964,124302.0
2017-12-21 13:15:00,64.86,64.87,64.85,64.87,53674.0,60.0964,60.1057,60.0872,60.1057,53674.0
2017-12-21 13:20:00,64.87,64.89,64.85,64.85,54599.0,60.1057,60.1242,60.0872,60.0872,54599.0
2017-12-21 13:25:00,64.85,64.87,64.85,64.86,25979.0,60.0872,60.1057,60.0872,60.0964,25979.0
2017-12-21 13:30:00,64.86,64.87,64.85,64.86,51034.0,60.0964,60.1057,60.0872,60.0964,51034.0
2017-12-21 13:35:00,64.86,64.87,64.84,64.85,35876.0,60.0964,60.1057,60.0779,60.0872,35876.0
2017-12-21 13:40:00,64.85,64.86,64.84,64.84,29489.0,60.0872,60.0964,60.0779,60.0779,29489.0
2017-12-21 13:45:00,64.85,64.86,64.83,64.84,24387.0,60.0872,60.0964,60.0686,60.0779,24387.0
2017-12-21 13:50:00,64.84,64.86,64.83,64.84,25401.0,60.0779,60.0964,60.0686,60.0779,25401.0
2017-12-21 13:55:00,64.84,64.85,64.81,64.83,21027.0,60.0779,60.0872,60.0501,60.0686,21027.0
2017-12-21 14:00:00,64.82,64.82,64.76,64.78,29404.0,60.0594,60.0594,60.0038,60.0223,29404.0
2017-12-21 14:05:00,64.78,64.79,64.75,64.76,75184.0,60.0223,60.0316,59.9945,60.0038,75184.0
2017-12-21 14:10:00,64.76,64.76,64.72,64.73,77903.0,60.0038,60.0038,59.9667,59.976,77903.0
2017-12-21 14:15:00,64.73,64.74,64.7,64.72,63680.0,59.976,59.9852,59.9482,59.9667,63680.0
2017-12-21 14:20:00,64.72,64.73,64.68,64.69,48755.0,59.9667,59.976,59.9296,59.9389,48755.0
2017-12-21 14:25:00,64.69,64.71,64.67,64.69,29995.0,59.9389,59.9574,59.9204,59.9389,29995.0
2017-12-21 14:30:00,64.69,64.69,64.66,64.68,43375.0,59.9389,59.9389,59.9111,59.9296,43375.0
2017-12-21 14:35:00,64.68,64.7,64.68,64.69,35301.0,59.9296,59.9482,59.9296,59.9389,35301.0
2017-12-21 14:40:00,64.7,64.7,64.68,64.69,30179.0,59.9482,59.9482,59.9296,59.9389,30179.0
2017-12-21 14:45:00,64.68,64.69,64.65,64.67,51167.0,59.9296,59.9389,59.9018,59.9204,51167.0
2017-12-21 14:50:00,64.67,64.69,64.65,64.68,53881.0,59.9204,59.9389,59.9018,59.9296,53881.0
2017-12-21 14:55:00,64.68,64.7,64.67,64.68,94636.0,59.9296,59.9482,59.9204,59.9296,94636.0
2017-12-21 15:00:00,64.68,64.7,64.66,64.67,137297.0,59.9296,59.9482,59.9111,59.9204,137297.0
2017-12-21 15:05:00,64.67,64.68,64.65,64.67,57842.0,59.9204,59.9296,59.9018,59.9204,57842.0
2017-12-21 15:10:00,64.67,64.68,64.66,64.67,85552.0,59.9204,59.9296,59.9111,59.9204,85552.0
2017-12-21 15:15:00,64.67,64.67,64.59,64.61,256576.0,59.9204,59.9204,59.8463,59.8648,256576.0
2017-12-21 15:20:00,64.62,64.63,64.6,64.62,102180.0,59.8741,59.8833,59.8555,59.8741,102180.0
2017-12-21 15:25:00,64.62,64.66,64.62,64.66,112726.0,59.8741,59.9111,59.8741,59.9111,112726.0
2017-12-21 15:30:00,64.66,64.67,64.64,64.66,101445.0,59.9111,59.9204,59.8926,59.9111,101445.0
2017-12-21 15:35:00,64.66,64.67,64.64,64.65,116259.0,59.9111,59.9204,59.8926,59.9018,116259.0
2017-12-21 15:40:00,64.64,64.66,64.63,64.64,93715.0,59.8926,59.9111,59.8833,59.8926,93715.0
2017-12-21 15:45:00,64.64,64.65,64.59,64.6,285390.0,59.8926,59.9018,59.8463,59.8555,285390.0
2017-12-21 15:50:00,64.6,64.6,64.52,64.53,343914.0,59.8555,59.8555,59.7814,59.7907,343914.0
2017-12-21 15:55:00,64.54,64.6,64.51,64.58,935837.0,59.7999,59.8555,59.7721,59.837,935837.0
2017-12-22 09:30:00,64.47,64.55,64.47,64.47,315391.0,59.7351,59.8092,59.7351,59.7351,315391.0
2017-12-22 09:35:00,64.47,64.51,64.37,64.4,324727.0,59.7351,59.7721,59.6424,59.6702,324727.0
2017-12-22 09:40:00,64.4,64.5,64.39,64.49,99440.0,59.6702,59.7629,59.6609,59.7536,99440.0
2017-12-22 09:45:00,64.48,64.51,64.46,64.5,68985.0,59.7443,59.7721,59.7258,59.7629,68985.0
2017-12-22 09:50:00,64.5,64.55,64.48,64.53,104307.0,59.7629,59.8092,59.7443,59.7907,104307.0
2017-12-22 09:55:00,64.53,64.6,64.51,64.58,166342.0,59.7907,59.8555,59.7721,59.837,166342.0
2017-12-22 10:00:00,64.57,64.57,64.52,64.53,67336.0,59.8277,59.8277,59.7814,59.7907,67336.0
2017-12-22 10:05:00,64.53,64.55,64.51,64.53,70711.0,59.7907,59.8092,59.7721,59.7907,70711.0
2017-12-22 10:10:00,64.53,64.53,64.43,64.47,97457.0,59.7907,59.7907,59.698,59.7351,97457.0
2017-12-22 10:15:00,64.47,64.53,64.47,64.52,68063.0,59.7351,59.7907,59.7351,59.7814,68063.0
2017-12-22 10:20:00,64.51,64.53,64.47,64.53,78100.0,59.7721,59.7907,59.7351,59.7907,78100.0
2017-12-22 10:25:00,64.52,64.53,64.5,64.5,38389.0,59.7814,59.7907,59.7629,59.7629,38389.0
2017-12-22 10:30:00,64.5,64.52,64.48,64.49,42901.0,59.7629,59.7814,59.7443,59.7536,42901.0
2017-12-22 10:35:00,64.48,64.49,64.45,64.48,57563.0,59.7443,59.7536,59.7165,59.7443,57563.0
2017-12-22 10:40:00,64.48,64.51,64.46,64.5,33987.0,59.7443,59.7721,59.7258,59.7629,33987.0
2017-12-22 10:45:00,64.5,64.54,64.49,64.52,48071.0,59.7629,59.7999,59.7536,59.7814,48071.0
2017-12-22 10:50:00,64.52,64.53,64.5,64.52,22667.0,59.7814,59.7907,59.7629,59.7814,22667.0
2017-12-22 10:55:00,64.51,64.54,64.51,64.51,45056.0,59.7721,59.7999,59.7721,59.7721,45056.0
2017-12-22 11:00:00,64.5,64.52,64.48,64.5,46336.0,59.7629,59.7814,59.7443,59.7629,46336.0
2017-12-22 11:05:00,64.49,64.5,64.42,64.44,47944.0,59.7536,59.7629,59.6887,59.7073,47944.0
2017-12-22 11:10:00,64.44,64.47,64.44,64.47,28388.0,59.7073,59.7351,59.7073,59.7351,28388.0
2017-12-22 11:15:00,64.46,64.47,64.42,64.46,23655.0,59.7258,59.7351,59.6887,59.7258,23655.0
2017-12-22 11:20:00,64.46,64.52,64.45,64.5,68564.0,59.7258,59.7814,59.7165,59.7629,68564.0
2017-12-22 11:25:00,64.5,64.51,64.47,64.48,42325.0,59.7629,59.7721,59.7351,59.7443,42325.0
2017-12-22 11:30:00,64.48,64.49,64.41,64.46,201458.0,59.7443,59.7536,59.6795,59.7258,201458.0
2017-12-22 11:35:00,64.47,64.5,64.47,64.48,53578.0,59.7351,59.7629,59.7351,59.7443,53578.0
2017-12-22 11:40:00,64.48,64.49,64.46,64.49,22882.0,59.7443,59.7536,59.7258,59.7536,22882.0
2017-12-22 11:45:00,64.48,64.51,64.47,64.47,37494.0,59.7443,59.7721,59.7351,59.7351,37494.0
2017-12-22 11:50:00,64.46,64.48,64.45,64.45,22310.0,59.7258,59.7443,59.7165,59.7165,22310.0
2017-12-22 11:55:00,64.46,64.47,64.44,64.45,28445.0,59.7258,59.7351,59.7073,59.7165,28445.0
2017-12-22 12:00:00,64.44,64.45,64.43,64.43,11140.0,59.7073,59.7165,59.698,59.698,11140.0
2017-12-22 12:05:00,64.43,64.45,64.42,64.43,39591.0,59.698,59.7165,59.6887,59.698,39591.0
2017-12-22 12:10:00,64.42,64.45,64.42,64.45,31958.0,59.6887,59.7165,59.6887,59.7165,31958.0
2017-12-22 12:15:00,64.45,64.45,64.43,64.44,13789.0,59.7165,59.7165,59.698,59.7073,13789.0
2017-12-22 12:20:00,64.44,64.45,64.43,64.44,50865.0,59.7073,59.7165,59.698,59.7073,50865.0
2017-12-22 12:25:00,64.44,64.45,64.43,64.43,61884.0,59.7073,59.7165,59.698,59.698,61884.0
2017-12-22 12:30:00,64.44,64.45,64.4,64.41,26546.0,59.7073,59.7165,59.6702,59.6795,26546.0
2017-12-22 12:35:00,64.42,64.43,64.41,64.43,26325.0,59.6887,59.698,59.6795,59.698,26325.0
2017-12-22 12:40:00,64.42,64.43,64.4,64.43,20286.0,59.6887,59.698,59.6702,59.698,20286.0
2017-12-22 12:45:00,64.42,64.43,64.4,64.41,14887.0,59.6887,59.698,59.6702,59.6795,14887.0
2017-12-22 12:50:00,64.4,64.42,64.4,64.42,35017.0,59.6702,59.6887,59.6702,59.6887,35017.0
2017-12-22 12:55:00,64.42,64.44,64.41,64.44,18124.0,59.6887,59.7073,59.6795,59.7073,18124.0
2017-12-22 13:00:00,64.43,64.45,64.43,64.45,42057.0,59.698,59.7165,59.698,59.7165,42057.0
2017-12-22 13:05:00,64.45,64.46,64.44,64.45,12856.0,59.7165,59.7258,59.7073,59.7165,12856.0
2017-12-22 13:10:00,64.45,64.46,64.44,64.45,31308.0,59.7165,59.7258,59.7073,59.7165,31308.0
2017-12-22 13:15:00,64.45,64.46,64.44,64.45,23716.0,59.7165,59.7258,59.7073,59.7165,23716.0
2017-12-22 13:20:00,64.46,64.47,64.44,64.45,16574.0,59.7258,59.7351,59.7073,59.7165,16574.0
2017-12-22 13:25:00,64.44,64.45,64.42,64.44,18627.0,59.7073,59.7165,59.6887,59.7073,18627.0
2017-12-22 13:30:00,64.43,64.47,64.43,64.47,54727.0,59.698,59.7351,59.698,59.7351,54727.0
2017-12-22 13:35:00,64.47,64.47,64.46,64.46,13053.0,59.7351,59.7351,59.7258,59.7258,13053.0
2017-12-22 13:40:00,64.47,64.48,64.45,64.48,35235.0,59.7351,59.7443,59.7165,59.7443,35235.0
2017-12-22 13:45:00,64.47,64.51,64.47,64.49,27639.0,59.7351,59.7721,59.7351,59.7536,27639.0
2017-12-22 13:50:00,64.48,64.49,64.48,64.48,8658.0,59.7443,59.7536,59.7443,59.7443,8658.0
2017-12-22 13:55:00,64.48,64.51,64.48,64.5,26845.0,59.7443,59.7721,59.7443,59.7629,26845.0
2017-12-22 14:00:00,64.5,64.51,64.47,64.47,16823.0,59.7629,59.7721,59.7351,59.7351,16823.0
2017-12-22 14:05:00,64.48,64.48,64.45,64.45,50135.0,59.7443,59.7443,59.7165,59.7165,50135.0
2017-12-22 14:10:00,64.45,64.48,64.44,64.48,40342.0,59.7165,59.7443,59.7073,59.7443,40342.0
2017-12-22 14:15:00,64.48,64.5,64.47,64.5,23147.0,59.7443,59.7629,59.7351,59.7629,23147.0
2017-12-22 14:20:00,64.5,64.52,64.49,64.52,47264.0,59.7629,59.7814,59.7536,59.7814,47264.0
2017-12-22 14:25:00,64.52,64.52,64.49,64.49,52930.0,59.7814,59.7814,59.7536,59.7536,52930.0
2017-12-22 14:30:00,64.5,64.51,64.49,64.49,15767.0,59.7629,59.7721,59.7536,59.7536,15767.0
2017-12-22 14:35:00,64.5,64.5,64.48,64.49,41275.0,59.7629,59.7629,59.7443,59.7536,41275.0
2017-12-22 14:40:00,64.49,64.5,64.47,64.48,28838.0,59.7536,59.7629,59.7351,59.7443,28838.0
2017-12-22 14:45:00,64.48,64.52,64.47,64.51,39939.0,59.7443,59.7814,59.7351,59.7721,39939.0
2017-12-22 14:50:00,64.51,64.53,64.5,64.52,27599.0,59.7721,59.7907,59.7629,59.7814,27599.0
2017-12-22 14:55:00,64.51,64.53,64.5,64.52,22784.0,59.7721,59.7907,59.7629,59.7814,22784.0
2017-12-22 15:00:00,64.52,64.53,64.5,64.51,35313.0,59.7814,59.7907,59.7629,59.7721,35313.0
2017-12-22 15:05:00,64.52,64.54,64.52,64.52,82002.0,59.7814,59.7999,59.7814,59.7814,82002.0
2017-12-22 15:10:00,64.52,64.53,64.51,64.51,50493.0,59.7814,59.7907,59.7721,59.7721,50493.0
2017-12-22 15:15:00,64.52,64.53,64.51,64.51,78631.0,59.7814,59.7907,59.7721,59.7721,78631.0
2017-12-22 15:20:00,64.52,64.52,64.49,64.5,77636.0,59.7814,59.7814,59.7536,59.7629,77636.0
2017-12-22 15:25:00,64.51,64.51,64.49,64.51,63634.0,59.7721,59.7721,59.7536,59.7721,63634.0
2017-12-22 15:30:00,64.51,64.53,64.5,64.52,64626.0,59.7721,59.7907,59.7629,59.7814,64626.0
2017-12-22 15:35:00,64.52,64.54,64.51,64.54,55488.0,59.7814,59.7999,59.7721,59.7999,55488.0
2017-12-22 15:40:00,64.53,64.54,64.48,64.49,74840.0,59.7907,59.7999,59.7443,59.7536,74840.0
2017-12-22 15:45:00,64.49,64.52,64.48,64.5,133377.0,59.7536,59.7814,59.7443,59.7629,133377.0
2017-12-22 15:50:00,64.5,64.5,64.48,64.48,162217.0,59.7629,59.7629,59.7443,59.7443,162217.0
2017-12-22 15:55:00,64.49,64.56,64.48,64.54,619791.0,59.7536,59.8185,59.7443,59.7999,619791.0
2017-12-26 09:30:00,64.14,64.16,64.02,64.05,1069264.0,59.4293,59.4478,59.3181,59.3459,1069264.0
2017-12-26 09:35:00,64.05,64.07,63.94,63.96,330048.0,59.3459,59.3644,59.244,59.2625,330048.0
2017-12-26 09:40:00,63.96,64.01,63.92,63.96,543442.0,59.2625,59.3089,59.2255,59.2625,543442.0
2017-12-26 09:45:00,63.95,63.98,63.88,63.9,262995.0,59.2533,59.2811,59.1884,59.2069,262995.0
2017-12-26 09:50:00,63.89,64.0,63.87,63.99,347976.0,59.1977,59.2996,59.1791,59.2903,347976.0
2017-12-26 09:55:00,63.99,64.01,63.96,64.0,236325.0,59.2903,59.3089,59.2625,59.2996,236325.0
2017-12-26 10:00:00,63.99,64.03,63.98,64.02,87541.0,59.2903,59.3274,59.2811,59.3181,87541.0
2017-12-26 10:05:00,64.02,64.06,64.0,64.05,77121.0,59.3181,59.3552,59.2996,59.3459,77121.0
2017-12-26 10:10:00,64.05,64.09,64.04,64.07,34274.0,59.3459,59.383,59.3366,59.3644,34274.0
2017-12-26 10:15:00,64.07,64.13,64.06,64.13,81682.0,59.3644,59.42,59.3552,59.42,81682.0
2017-12-26 10:20:00,64.12,64.15,64.11,64.13,47928.0,59.4108,59.4386,59.4015,59.42,47928.0
2017-12-26 10:25:00,64.14,64.16,64.13,64.14,27849.0,59.4293,59.4478,59.42,59.4293,27849.0
2017-12-26 10:30:00,64.14,64.17,64.13,64.14,45999.0,59.4293,59.4571,59.42,59.4293,45999.0
2017-12-26 10:35:00,64.14,64.16,64.13,64.14,28542.0,59.4293,59.4478,59.42,59.4293,28542.0
2017-12-26 10:40:00,64.14,64.18,64.14,64.17,24700.0,59.4293,59.4664,59.4293,59.4571,24700.0
2017-12-26 10:45:00,64.16,64.16,64.13,64.15,34468.0,59.4478,59.4478,59.42,59.4386,34468.0
2017-12-26 10:50:00,64.15,64.15,64.1,64.1,25915.0,59.4386,59.4386,59.3922,59.3922,25915.0
2017-12-26 10:55:00,64.11,64.11,64.03,64.05,38367.0,59.4015,59.4015,59.3274,59.3459,38367.0
2017-12-26 11:00:00,64.05,64.06,64.03,64.06,30707.0,59.3459,59.3552,59.3274,59.3552,30707.0
2017-12-26 11:05:00,64.07,64.1,64.04,64.04,29286.0,59.3644,59.3922,59.3366,59.3366,29286.0
2017-12-26 11:10:00,64.05,64.06,64.02,64.04,33310.0,59.3459,59.3552,59.3181,59.3366,33310.0
2017-12-26 11:15:00,64.04,64.07,64.03,64.06,24467.0,59.3366,59.3644,59.3274,59.3552,24467.0
2017-12-26 11:20:00,64.06,64.11,64.06,64.1,20780.0,59.3552,59.4015,59.3552,59.3922,20780.0
2017-12-26 11:25:00,64.1,64.11,64.07,64.07,31459.0,59.3922,59.4015,59.3644,59.3644,31459.0
2017-12-26 11:30:00,64.07,64.08,64.06,64.07,33188.0,59.3644,59.3737,59.3552,59.3644,33188.0
2017-12-26 11:35:00,64.07,64.1,64.06,64.09,16974.0,59.3644,59.3922,59.3552,59.383,16974.0
2017-12-26 11:40:00,64.09,64.1,64.07,64.09,30411.0,59.383,59.3922,59.3644,59.383,30411.0
2017-12-26 11:45:00,64.09,64.11,64.08,64.1,39602.0,59.383,59.4015,59.3737,59.3922,39602.0
2017-12-26 11:50:00,64.1,64.1,64.06,64.06,28895.0,59.3922,59.3922,59.3552,59.3552,28895.0
2017-12-26 11:55:00,64.07,64.1,64.06,64.08,30021.0,59.3644,59.3922,59.3552,59.3737,30021.0
2017-12-26 12:00:00,64.08,64.1,64.06,64.1,22218.0,59.3737,59.3922,59.3552,59.3922,22218.0
2017-12-26 12:05:00,64.11,64.13,64.1,64.12,16121.0,59.4015,59.42,59.3922,59.4108,16121.0
2017-12-26 12:10:00,64.12,64.13,64.08,64.09,41571.0,59.4108,59.42,59.3737,59.383,41571.0
2017-12-26 12:15:00,64.09,64.1,64.08,64.09,13740.0,59.383,59.3922,59.3737,59.383,13740.0
2017-12-26 12:20:00,64.08,64.12,64.08,64.1,11451.0,59.3737,59.4108,59.3737,59.3922,11451.0
2017-12-26 12:25:00,64.09,64.1,64.09,64.09,6356.0,59.383,59.3922,59.383,59.383,6356.0
2017-12-26 12:30:00,64.09,64.11,64.08,64.11,53452.0,59.383,59.4015,59.3737,59.4015,53452.0
2017-12-26 12:35:00,64.11,64.14,64.1,64.12,17416.0,59.4015,59.4293,59.3922,59.4108,17416.0
2017-12-26 12:40:00,64.11,64.17,64.11,64.16,41118.0,59.4015,59.4571,59.4015,59.4478,41118.0
2017-12-26 12:45:00,64.16,64.16,64.14,64.16,12444.0,59.4478,59.4478,59.4293,59.4478,12444.0
2017-12-26 12:50:00,64.15,64.15,64.12,64.12,14369.0,59.4386,59.4386,59.4108,59.4108,14369.0
2017-12-26 12:55:00,64.13,64.15,64.12,64.12,25076.0,59.42,59.4386,59.4108,59.4108,25076.0
2017-12-26 13:00:00,64.12,64.14,64.12,64.13,29863.0,59.4108,59.4293,59.4108,59.42,29863.0
2017-12-26 13:05:00,64.13,64.13,64.1,64.11,13338.0,59.42,59.42,59.3922,59.4015,13338.0
2017-12-26 13:10:00,64.12,64.12,64.1,64.1,29840.0,59.4108,59.4108,59.3922,59.3922,29840.0
2017-12-26 13:15:00,64.11,64.12,64.09,64.11,17018.0,59.4015,59.4108,59.383,59.4015,17018.0
2017-12-26 13:20:00,64.11,64.13,64.1,64.12,13826.0,59.4015,59.42,59.3922,59.4108,13826.0
2017-12-26 13:25:00,64.12,64.13,64.11,64.12,5925.0,59.4108,59.42,59.4015,59.4108,5925.0
2017-12-26 13:30:00,64.12,64.13,64.11,64.12,25631.0,59.4108,59.42,59.4015,59.4108,25631.0
2017-12-26 13:35:00,64.12,64.12,64.08,64.09,28119.0,59.4108,59.4108,59.3737,59.383,28119.0
2017-12-26 13:40:00,64.09,64.1,64.07,64.07,11864.0,59.383,59.3922,59.3644,59.3644,11864.0
2017-12-26 13:45:00,64.07,64.11,64.07,64.1,31256.0,59.3644,59.4015,59.3644,59.3922,31256.0
2017-12-26 13:50:00,64.09,64.13,64.09,64.12,77348.0,59.383,59.42,59.383,59.4108,77348.0
2017-12-26 13:55:00,64.12,64.13,64.1,64.11,29963.0,59.4108,59.42,59.3922,59.4015,29963.0
2017-12-26 14:00:00,64.11,64.13,64.11,64.13,27428.0,59.4015,59.42,59.4015,59.42,27428.0
2017-12-26 14:05:00,64.13,64.13,64.11,64.11,27929.0,59.42,59.42,59.4015,59.4015,27929.0
2017-12-26 14:10:00,64.12,64.12,64.09,64.1,21394.0,59.4108,59.4108,59.383,59.3922,21394.0
2017-12-26 14:15:00,64.09,64.11,64.08,64.1,28194.0,59.383,59.4015,59.3737,59.3922,28194.0
2017-12-26 14:20:00,64.1,64.1,64.09,64.09,9609.0,59.3922,59.3922,59.383,59.383,9609.0
2017-12-26 14:25:00,64.1,64.12,64.09,64.12,38939.0,59.3922,59.4108,59.383,59.4108,38939.0
2017-12-26 14:30:00,64.12,64.12,64.11,64.12,12743.0,59.4108,59.4108,59.4015,59.4108,12743.0
2017-12-26 14:35:00,64.12,64.12,64.11,64.11,22013.0,59.4108,59.4108,59.4015,59.4015,22013.0
2017-12-26 14:40:00,64.12,64.12,64.1,64.1,20066.0,59.4108,59.4108,59.3922,59.3922,20066.0
2017-12-26 14:45:00,64.1,64.1,64.09,64.1,13992.0,59.3922,59.3922,59.383,59.3922,13992.0
2017-12-26 14:50:00,64.1,64.11,64.09,64.1,11789.0,59.3922,59.4015,59.383,59.3922,11789.0
2017-12-26 14:55:00,64.11,64.11,64.09,64.09,136122.0,59.4015,59.4015,59.383,59.383,136122.0
2017-12-26 15:00:00,64.09,64.11,64.09,64.09,16664.0,59.383,59.4015,59.383,59.383,16664.0
2017-12-26 15:05:00,64.09,64.11,64.08,64.1,41045.0,59.383,59.4015,59.3737,59.3922,41045.0
2017-12-26 15:10:00,64.1,64.1,64.08,64.1,23176.0,59.3922,59.3922,59.3737,59.3922,23176.0
2017-12-26 15:15:00,64.09,64.1,64.07,64.08,124610.0,59.383,59.3922,59.3644,59.3737,124610.0
2017-12-26 15:20:00,64.08,64.1,64.07,64.07,105868.0,59.3737,59.3922,59.3644,59.3644,105868.0
2017-12-26 15:25:00,64.07,64.08,64.05,64.05,51691.0,59.3644,59.3737,59.3459,59.3459,51691.0
2017-12-26 15:30:00,64.05,64.07,64.04,64.05,134882.0,59.3459,59.3644,59.3366,59.3459,134882.0
2017-12-26 15:35:00,64.05,64.07,64.04,64.06,79392.0,59.3459,59.3644,59.3366,59.3552,79392.0
2017-12-26 15:40:00,64.06,64.08,64.06,64.06,67190.0,59.3552,59.3737,59.3552,59.3552,67190.0
2017-12-26 15:45:00,64.07,64.09,64.06,64.09,95453.0,59.3644,59.383,59.3552,59.383,95453.0
2017-12-26 15:50:00,64.09,64.11,64.05,64.06,215286.0,59.383,59.4015,59.3459,59.3552,215286.0
2017-12-26 15:55:00,64.06,64.13,64.05,64.12,367965.0,59.3552,59.42,59.3459,59.4108,367965.0
2017-12-27 09:30:00,64.12,64.18,64.1,64.16,118797.0,59.4108,59.4664,59.3922,59.4478,118797.0
2017-12-27 09:35:00,64.15,64.19,64.07,64.16,77876.0,59.4386,59.4756,59.3644,59.4478,77876.0
2017-12-27 09:40:00,64.16,64.2,64.15,64.19,90950.0,59.4478,59.4849,59.4386,59.4756,90950.0
2017-12-27 09:45:00,64.19,64.23,64.16,64.18,90459.0,59.4756,59.5127,59.4478,59.4664,90459.0
2017-12-27 09:50:00,64.19,64.21,64.17,64.17,57926.0,59.4756,59.4942,59.4571,59.4571,57926.0
2017-12-27 09:55:00,64.17,64.21,64.16,64.21,63322.0,59.4571,59.4942,59.4478,59.4942,63322.0
2017-12-27 10:00:00,64.21,64.25,64.2,64.22,95693.0,59.4942,59.5312,59.4849,59.5034,95693.0
2017-12-27 10:05:00,64.23,64.24,64.21,64.22,74803.0,59.5127,59.522,59.4942,59.5034,74803.0
2017-12-27 10:10:00,64.22,64.26,64.22,64.25,60293.0,59.5034,59.5405,59.5034,59.5312,60293.0
2017-12-27 10:15:00,64.26,64.27,64.23,64.25,40952.0,59.5405,59.5498,59.5127,59.5312,40952.0
2017-12-27 10:20:00,64.25,64.27,64.25,64.26,20104.0,59.5312,59.5498,59.5312,59.5405,20104.0
2017-12-27 10:25:00,64.26,64.27,64.23,64.25,21358.0,59.5405,59.5498,59.5127,59.5312,21358.0
2017-12-27 10:30:00,64.24,64.26,64.23,64.24,56155.0,59.522,59.5405,59.5127,59.522,56155.0
2017-12-27 10:35:00,64.24,64.25,64.21,64.21,53336.0,59.522,59.5312,59.4942,59.4942,53336.0
2017-12-27 10:40:00,64.22,64.25,64.21,64.25,42465.0,59.5034,59.5312,59.4942,59.5312,42465.0
2017-12-27 10:45:00,64.25,64.27,64.24,64.25,44509.0,59.5312,59.5498,59.522,59.5312,44509.0
2017-12-27 10:50:00,64.26,64.28,64.25,64.27,49431.0,59.5405,59.559,59.5312,59.5498,49431.0
2017-12-27 10:55:00,64.27,64.27,64.25,64.26,37024.0,59.5498,59.5498,59.5312,59.5405,37024.0
2017-12-27 11:00:00,64.27,64.3,64.26,64.28,52133.0,59.5498,59.5776,59.5405,59.559,52133.0
2017-12-27 11:05:00,64.27,64.28,64.26,64.27,27664.0,59.5498,59.559,59.5405,59.5498,27664.0
2017-12-27 11:10:00,64.26,64.3,64.26,64.27,67354.0,59.5405,59.5776,59.5405,59.5498,67354.0
2017-12-27 11:15:00,64.28,64.28,64.25,64.26,69636.0,59.559,59.559,59.5312,59.5405,69636.0
2017-12-27 11:20:00,64.26,64.27,64.23,64.24,56738.0,59.5405,59.5498,59.5127,59.522,56738.0
2017-12-27 11:25:00,64.23,64.26,64.23,64.26,69770.0,59.5127,59.5405,59.5127,59.5405,69770.0
2017-12-27 11:30:00,64.26,64.27,64.23,64.25,54906.0,59.5405,59.5498,59.5127,59.5312,54906.0
2017-12-27 11:35:00,64.26,64.26,64.22,64.23,50999.0,59.5405,59.5405,59.5034,59.5127,50999.0
2017-12-27 11:40:00,64.23,64.23,64.15,64.18,420115.0,59.5127,59.5127,59.4386,59.4664,420115.0
2017-12-27 11:45:00,64.18,64.2,64.17,64.18,15243.0,59.4664,59.4849,59.4571,59.4664,15243.0
2017-12-27 11:50:00,64.19,64.19,64.17,64.18,16883.0,59.4756,59.4756,59.4571,59.4664,16883.0
2017-12-27 11:55:00,64.17,64.19,64.13,64.14,77527.0,59.4571,59.4756,59.42,59.4293,77527.0
2017-12-27 12:00:00,64.14,64.18,64.12,64.17,95043.0,59.4293,59.4664,59.4108,59.4571,95043.0
2017-12-27 12:05:00,64.16,64.2,64.16,64.2,12966.0,59.4478,59.4849,59.4478,59.4849,12966.0
2017-12-27 12:10:00,64.2,64.2,64.18,64.18,9290.0,59.4849,59.4849,59.4664,59.4664,9290.0
2017-12-27 12:15:00,64.18,64.19,64.16,64.17,28189.0,59.4664,59.4756,59.4478,59.4571,28189.0
2017-12-27 12:20:00,64.18,64.2,64.17,64.2,13702.0,59.4664,59.4849,59.4571,59.4849,13702.0
2017-12-27 12:25:00,64.2,64.2,64.17,64.18,15150.0,59.4849,59.4849,59.4571,59.4664,15150.0
2017-12-27 12:30:00,64.18,64.19,64.16,64.18,25025.0,59.4664,59.4756,59.4478,59.4664,25025.0
2017-12-27 12:35:00,64.18,64.19,64.17,64.19,18523.0,59.4664,59.4756,59.4571,59.4756,18523.0
2017-12-27 12:40:00,64.19,64.22,64.18,64.2,49302.0,59.4756,59.5034,59.4664,59.4849,49302.0
2017-12-27 12:45:00,64.2,64.21,64.19,64.19,44184.0,59.4849,59.4942,59.4756,59.4756,44184.0
2017-12-27 12:50:00,64.19,64.2,64.18,64.18,40160.0,59.4756,59.4849,59.4664,59.4664,40160.0
2017-12-27 12:55:00,64.19,64.2,64.16,64.17,16488.0,59.4756,59.4849,59.4478,59.4571,16488.0
2017-12-27 13:00:00,64.18,64.18,64.14,64.15,37099.0,59.4664,59.4664,59.4293,59.4386,37099.0
2017-12-27 13:05:00,64.16,64.17,64.15,64.16,25977.0,59.4478,59.4571,59.4386,59.4478,25977.0
2017-12-27 13:10:00,64.16,64.19,64.16,64.19,17896.0,59.4478,59.4756,59.4478,59.4756,17896.0
2017-12-27 13:15:00,64.18,64.19,64.17,64.17,36628.0,59.4664,59.4756,59.4571,59.4571,36628.0
2017-12-27 13:20:00,64.17,64.18,64.15,64.16,25305.0,59.4571,59.4664,59.4386,59.4478,25305.0
2017-12-27 13:25:00,64.16,64.18,64.16,64.16,20035.0,59.4478,59.4664,59.4478,59.4478,20035.0
2017-12-27 13:30:00,64.16,64.18,64.15,64.17,18812.0,59.4478,59.4664,59.4386,59.4571,18812.0
2017-12-27 13:35:00,64.17,64.19,64.15,64.19,43921.0,59.4571,59.4756,59.4386,59.4756,43921.0
2017-12-27 13:40:00,64.18,64.19,64.16,64.17,21376.0,59.4664,59.4756,59.4478,59.4571,21376.0
2017-12-27 13:45:00,64.17,64.18,64.16,64.18,35388.0,59.4571,59.4664,59.4478,59.4664,35388.0
2017-12-27 13:50:00,64.18,64.19,64.17,64.17,15814.0,59.4664,59.4756,59.4571,59.4571,15814.0
2017-12-27 13:55:00,64.18,64.19,64.16,64.18,26817.0,59.4664,59.4756,59.4478,59.4664,26817.0
2017-12-27 14:00:00,64.18,64.2,64.15,64.16,52642.0,59.4664,59.4849,59.4386,59.4478,52642.0
2017-12-27 14:05:00,64.16,64.17,64.15,64.16,32485.0,59.4478,59.4571,59.4386,59.4478,32485.0
2017-12-27 14:10:00,64.17,64.17,64.14,64.16,31086.0,59.4571,59.4571,59.4293,59.4478,31086.0
2017-12-27 14:15:00,64.16,64.17,64.15,64.16,19041.0,59.4478,59.4571,59.4386,59.4478,19041.0
2017-12-27 14:20:00,64.15,64.15,64.13,64.14,24261.0,59.4386,59.4386,59.42,59.4293,24261.0
2017-12-27 14:25:00,64.14,64.16,64.14,64.14,40347.0,59.4293,59.4478,59.4293,59.4293,40347.0
2017-12-27 14:30:00,64.15,64.16,64.13,64.14,68408.0,59.4386,59.4478,59.42,59.4293,68408.0
2017-12-27 14:35:00,64.14,64.15,64.1,64.15,76597.0,59.4293,59.4386,59.3922,59.4386,76597.0
2017-12-27 14:40:00,64.15,64.16,64.13,64.14,26191.0,59.4386,59.4478,59.42,59.4293,26191.0
2017-12-27 14:45:00,64.14,64.15,64.13,64.13,20670.0,59.4293,59.4386,59.42,59.42,20670.0
2017-12-27 14:50:00,64.14,64.14,64.09,64.12,67283.0,59.4293,59.4293,59.383,59.4108,67283.0
2017-12-27 14:55:00,64.12,64.13,64.11,64.12,46663.0,59.4108,59.42,59.4015,59.4108,46663.0
2017-12-27 15:00:00,64.13,64.16,64.12,64.14,52446.0,59.42,59.4478,59.4108,59.4293,52446.0
2017-12-27 15:05:00,64.14,64.15,64.12,64.14,16135.0,59.4293,59.4386,59.4108,59.4293,16135.0
2017-12-27 15:10:00,64.14,64.16,64.13,64.14,51113.0,59.4293,59.4478,59.42,59.4293,51113.0
2017-12-27 15:15:00,64.14,64.15,64.11,64.12,93929.0,59.4293,59.4386,59.4015,59.4108,93929.0
2017-12-27 15:20:00,64.11,64.14,64.11,64.12,50848.0,59.4015,59.4293,59.4015,59.4108,50848.0
2017-12-27 15:25:00,64.12,64.13,64.11,64.13,34325.0,59.4108,59.42,59.4015,59.42,34325.0
2017-12-27 15:30:00,64.13,64.13,64.11,64.11,35735.0,59.42,59.42,59.4015,59.4015,35735.0
2017-12-27 15:35:00,64.12,64.12,64.09,64.09,57796.0,59.4108,59.4108,59.383,59.383,57796.0
2017-12-27 15:40:00,64.1,64.12,64.09,64.11,54584.0,59.3922,59.4108,59.383,59.4015,54584.0
2017-12-27 15:45:00,64.12,64.14,64.1,64.12,68125.0,59.4108,59.4293,59.3922,59.4108,68125.0
2017-12-27 15:50:00,64.12,64.18,64.12,64.18,347998.0,59.4108,59.4664,59.4108,59.4664,347998.0
2017-12-27 15:55:00,64.17,64.2,64.16,64.19,581695.0,59.4571,59.4849,59.4478,59.4756,581695.0
2017-12-28 09:30:00,64.39,64.41,64.33,64.38,193215.0,59.6609,59.6795,59.6053,59.6517,193215.0
2017-12-28 09:35:00,64.37,64.38,64.32,64.34,88245.0,59.6424,59.6517,59.5961,59.6146,88245.0
2017-12-28 09:40:00,64.34,64.36,64.32,64.34,84242.0,59.6146,59.6331,59.5961,59.6146,84242.0
2017-12-28 09:45:00,64.35,64.41,64.34,64.39,104774.0,59.6239,59.6795,59.6146,59.6609,104774.0
2017-12-28 09:50:00,64.38,64.38,64.32,64.33,86730.0,59.6517,59.6517,59.5961,59.6053,86730.0
2017-12-28 09:55:00,64.34,64.36,64.33,64.35,62997.0,59.6146,59.6331,59.6053,59.6239,62997.0
2017-12-28 10:00:00,64.36,64.37,64.33,64.34,41753.0,59.6331,59.6424,59.6053,59.6146,41753.0
2017-12-28 10:05:00,64.34,64.35,64.31,64.34,60055.0,59.6146,59.6239,59.5868,59.6146,60055.0
2017-12-28 10:10:00,64.34,64.36,64.33,64.34,32279.0,59.6146,59.6331,59.6053,59.6146,32279.0
2017-12-28 10:15:00,64.34,64.36,64.31,64.34,45092.0,59.6146,59.6331,59.5868,59.6146,45092.0
2017-12-28 10:20:00,64.34,64.34,64.31,64.31,56014.0,59.6146,59.6146,59.5868,59.5868,56014.0
2017-12-28 10:25:00,64.31,64.33,64.3,64.31,50414.0,59.5868,59.6053,59.5776,59.5868,50414.0
2017-12-28 10:30:00,64.31,64.32,64.3,64.31,20840.0,59.5868,59.5961,59.5776,59.5868,20840.0
2017-12-28 10:35:00,64.31,64.32,64.29,64.3,74804.0,59.5868,59.5961,59.5683,59.5776,74804.0
2017-12-28 10:40:00,64.31,64.31,64.29,64.31,26589.0,59.5868,59.5868,59.5683,59.5868,26589.0
2017-12-28 10:45:00,64.31,64.33,64.3,64.33,51395.0,59.5868,59.6053,59.5776,59.6053,51395.0
2017-12-28 10:50:00,64.33,64.34,64.31,64.34,30706.0,59.6053,59.6146,59.5868,59.6146,30706.0
2017-12-28 10:55:00,64.35,64.36,64.33,64.35,29871.0,59.6239,59.6331,59.6053,59.6239,29871.0
2017-12-28 11:00:00,64.35,64.36,64.31,64.33,38729.0,59.6239,59.6331,59.5868,59.6053,38729.0
2017-12-28 11:05:00,64.33,64.37,64.32,64.37,27557.0,59.6053,59.6424,59.5961,59.6424,27557.0
2017-12-28 11:10:00,64.37,64.37,64.36,64.37,7150.0,59.6424,59.6424,59.6331,59.6424,7150.0
2017-12-28 11:15:00,64.37,64.37,64.34,64.37,69715.0,59.6424,59.6424,59.6146,59.6424,69715.0
2017-12-28 11:20:00,64.37,64.37,64.34,64.34,18469.0,59.6424,59.6424,59.6146,59.6146,18469.0
2017-12-28 11:25:00,64.34,64.35,64.33,64.35,45965.0,59.6146,59.6239,59.6053,59.6239,45965.0
2017-12-28 11:30:00,64.34,64.35,64.3,64.32,43288.0,59.6146,59.6239,59.5776,59.5961,43288.0
2017-12-28 11:35:00,64.32,64.32,64.3,64.31,46699.0,59.5961,59.5961,59.5776,59.5868,46699.0
2017-12-28 11:40:00,64.31,64.33,64.3,64.32,58088.0,59.5868,59.6053,59.5776,59.5961,58088.0
2017-12-28 11:45:00,64.32,64.35,64.32,64.34,17071.0,59.5961,59.6239,59.5961,59.6146,17071.0
2017-12-28 11:50:00,64.34,64.34,64.32,64.32,19991.0,59.6146,59.6146,59.5961,59.5961,19991.0
2017-12-28 11:55:00,64.33,64.34,64.32,64.33,21738.0,59.6053,59.6146,59.5961,59.6053,21738.0
2017-12-28 12:00:00,64.32,64.33,64.31,64.31,11029.0,59.5961,59.6053,59.5868,59.5868,11029.0
2017-12-28 12:05:00,64.31,64.33,64.31,64.31,18588.0,59.5868,59.6053,59.5868,59.5868,18588.0
2017-12-28 12:10:00,64.31,64.33,64.3,64.31,51300.0,59.5868,59.6053,59.5776,59.5868,51300.0
2017-12-28 12:15:00,64.31,64.32,64.31,64.32,23023.0,59.5868,59.5961,59.5868,59.5961,23023.0
2017-12-28 12:20:00,64.32,64.33,64.31,64.31,29469.0,59.5961,59.6053,59.5868,59.5868,29469.0
2017-12-28 12:25:00,64.32,64.32,64.3,64.32,29119.0,59.5961,59.5961,59.5776,59.5961,29119.0
2017-12-28 12:30:00,64.31,64.32,64.31,64.32,6658.0,59.5868,59.5961,59.5868,59.5961,6658.0
2017-12-28 12:35:00,64.31,64.32,64.3,64.3,16774.0,59.5868,59.5961,59.5776,59.5776,16774.0
2017-12-28 12:40:00,64.3,64.31,64.28,64.29,22302.0,59.5776,59.5868,59.559,59.5683,22302.0
2017-12-28 12:45:00,64.29,64.3,64.28,64.28,47365.0,59.5683,59.5776,59.559,59.559,47365.0
2017-12-28 12:50:00,64.28,64.3,64.28,64.29,29894.0,59.559,59.5776,59.559,59.5683,29894.0
2017-12-28 12:55:00,64.28,64.29,64.27,64.28,22444.0,59.559,59.5683,59.5498,59.559,22444.0
2017-12-28 13:00:00,64.29,64.29,64.27,64.28,26955.0,59.5683,59.5683,59.5498,59.559,26955.0
2017-12-28 13:05:00,64.28,64.28,64.25,64.25,18251.0,59.559,59.559,59.5312,59.5312,18251.0
2017-12-28 13:10:00,64.26,64.27,64.25,64.26,18062.0,59.5405,59.5498,59.5312,59.5405,18062.0
2017-12-28 13:15:00,64.27,64.27,64.25,64.26,44129.0,59.5498,59.5498,59.5312,59.5405,44129.0
2017-12-28 13:20:00,64.25,64.26,64.24,64.25,45784.0,59.5312,59.5405,59.522,59.5312,45784.0
2017-12-28 13:25:00,64.25,64.26,64.24,64.25,9047.0,59.5312,59.5405,59.522,59.5312,9047.0
2017-12-28 13:30:00,64.24,64.26,64.23,64.23,27169.0,59.522,59.5405,59.5127,59.5127,27169.0
2017-12-28 13:35:00,64.23,64.24,64.22,64.23,10250.0,59.5127,59.522,59.5034,59.5127,10250.0
2017-12-28 13:40:00,64.23,64.23,64.21,64.21,28069.0,59.5127,59.5127,59.4942,59.4942,28069.0
2017-12-28 13:45:00,64.22,64.22,64.2,64.22,36808.0,59.5034,59.5034,59.4849,59.5034,36808.0
2017-12-28 13:50:00,64.22,64.22,64.2,64.2,11140.0,59.5034,59.5034,59.4849,59.4849,11140.0
2017-12-28 13:55:00,64.2,64.23,64.2,64.23,106937.0,59.4849,59.5127,59.4849,59.5127,106937.0
2017-12-28 14:00:00,64.23,64.23,64.21,64.22,20451.0,59.5127,59.5127,59.4942,59.5034,20451.0
2017-12-28 14:05:00,64.21,64.22,64.19,64.2,12996.0,59.4942,59.5034,59.4756,59.4849,12996.0
2017-12-28 14:10:00,64.2,64.21,64.19,64.2,29247.0,59.4849,59.4942,59.4756,59.4849,29247.0
2017-12-28 14:15:00,64.2,64.21,64.19,64.21,20984.0,59.4849,59.4942,59.4756,59.4942,20984.0
2017-12-28 14:20:00,64.2,64.21,64.19,64.19,20330.0,59.4849,59.4942,59.4756,59.4756,20330.0
2017-12-28 14:25:00,64.2,64.2,64.18,64.18,46733.0,59.4849,59.4849,59.4664,59.4664,46733.0
2017-12-28 14:30:00,64.19,64.2,64.18,64.19,32109.0,59.4756,59.4849,59.4664,59.4756,32109.0
2017-12-28 14:35:00,64.2,64.2,64.18,64.2,34681.0,59.4849,59.4849,59.4664,59.4849,34681.0
2017-12-28 14:40:00,64.21,64.21,64.19,64.2,14694.0,59.4942,59.4942,59.4756,59.4849,14694.0
2017-12-28 14:45:00,64.2,64.21,64.19,64.2,47753.0,59.4849,59.4942,59.4756,59.4849,47753.0
2017-12-28 14:50:00,64.2,64.21,64.19,64.2,7586.0,59.4849,59.4942,59.4756,59.4849,7586.0
2017-12-28 14:55:00,64.2,64.2,64.18,64.19,61436.0,59.4849,59.4849,59.4664,59.4756,61436.0
2017-12-28 15:00:00,64.19,64.21,64.18,64.21,70530.0,59.4756,59.4942,59.4664,59.4942,70530.0
2017-12-28 15:05:00,64.21,64.22,64.2,64.21,36345.0,59.4942,59.5034,59.4849,59.4942,36345.0
2017-12-28 15:10:00,64.21,64.23,64.2,64.22,76507.0,59.4942,59.5127,59.4849,59.5034,76507.0
2017-12-28 15:15:00,64.22,64.22,64.19,64.2,57588.0,59.5034,59.5034,59.4756,59.4849,57588.0
2017-12-28 15:20:00,64.21,64.22,64.2,64.2,74263.0,59.4942,59.5034,59.4849,59.4849,74263.0
2017-12-28 15:25:00,64.2,64.21,64.19,64.2,98089.0,59.4849,59.4942,59.4756,59.4849,98089.0
2017-12-28 15:30:00,64.2,64.21,64.19,64.21,70138.0,59.4849,59.4942,59.4756,59.4942,70138.0
2017-12-28 15:35:00,64.2,64.22,64.19,64.22,65648.0,59.4849,59.5034,59.4756,59.5034,65648.0
2017-12-28 15:40:00,64.21,64.22,64.2,64.22,87673.0,59.4942,59.5034,59.4849,59.5034,87673.0
2017-12-28 15:45:00,64.22,64.22,64.21,64.21,280276.0,59.5034,59.5034,59.4942,59.4942,280276.0
2017-12-28 15:50:00,64.22,64.27,64.21,64.27,371226.0,59.5034,59.5498,59.4942,59.5498,371226.0
2017-12-28 15:55:00,64.27,64.3,64.26,64.27,1861941.0,59.5498,59.5776,59.5405,59.5498,1861941.0
2017-12-29 09:30:00,64.33,64.35,64.27,64.29,297412.0,59.6053,59.6239,59.5498,59.5683,297412.0
2017-12-29 09:35:00,64.29,64.32,64.25,64.31,120670.0,59.5683,59.5961,59.5312,59.5868,120670.0
2017-12-29 09:40:00,64.32,64.33,64.27,64.28,56783.0,59.5961,59.6053,59.5498,59.559,56783.0
2017-12-29 09:45:00,64.29,64.3,64.21,64.24,88836.0,59.5683,59.5776,59.4942,59.522,88836.0
2017-12-29 09:50:00,64.24,64.24,64.18,64.2,50747.0,59.522,59.522,59.4664,59.4849,50747.0
2017-12-29 09:55:00,64.2,64.23,64.19,64.22,89397.0,59.4849,59.5127,59.4756,59.5034,89397.0
2017-12-29 10:00:00,64.22,64.23,64.17,64.19,87866.0,59.5034,59.5127,59.4571,59.4756,87866.0
2017-12-29 10:05:00,64.19,64.21,64.18,64.18,43082.0,59.4756,59.4942,59.4664,59.4664,43082.0
2017-12-29 10:10:00,64.17,64.19,64.15,64.15,49934.0,59.4571,59.4756,59.4386,59.4386,49934.0
2017-12-29 10:15:00,64.15,64.2,64.12,64.19,67675.0,59.4386,59.4849,59.4108,59.4756,67675.0
2017-12-29 10:20:00,64.19,64.21,64.17,64.17,34844.0,59.4756,59.4942,59.4571,59.4571,34844.0
2017-12-29 10:25:00,64.18,64.21,64.17,64.2,27496.0,59.4664,59.4942,59.4571,59.4849,27496.0
2017-12-29 10:30:00,64.21,64.22,64.2,64.21,44678.0,59.4942,59.5034,59.4849,59.4942,44678.0
2017-12-29 10:35:00,64.2,64.23,64.19,64.2,44614.0,59.4849,59.5127,59.4756,59.4849,44614.0
2017-12-29 10:40:00,64.21,64.22,64.17,64.2,33348.0,59.4942,59.5034,59.4571,59.4849,33348.0
2017-12-29 10:45:00,64.2,64.2,64.16,64.16,32335.0,59.4849,59.4849,59.4478,59.4478,32335.0
2017-12-29 10:50:00,64.16,64.16,64.1,64.1,71269.0,59.4478,59.4478,59.3922,59.3922,71269.0
2017-12-29 10:55:00,64.1,64.1,64.04,64.09,129333.0,59.3922,59.3922,59.3366,59.383,129333.0
2017-12-29 11:00:00,64.09,64.11,64.02,64.05,106159.0,59.383,59.4015,59.3181,59.3459,106159.0
2017-12-29 11:05:00,64.05,64.09,64.05,64.08,46803.0,59.3459,59.383,59.3459,59.3737,46803.0
2017-12-29 11:10:00,64.08,64.11,64.07,64.11,43126.0,59.3737,59.4015,59.3644,59.4015,43126.0
2017-12-29 11:15:00,64.11,64.12,64.07,64.07,16266.0,59.4015,59.4108,59.3644,59.3644,16266.0
2017-12-29 11:20:00,64.08,64.12,64.05,64.12,22923.0,59.3737,59.4108,59.3459,59.4108,22923.0
2017-12-29 11:25:00,64.12,64.13,64.1,64.13,35289.0,59.4108,59.42,59.3922,59.42,35289.0
2017-12-29 11:30:00,64.13,64.14,64.05,64.06,54980.0,59.42,59.4293,59.3459,59.3552,54980.0
2017-12-29 11:35:00,64.07,64.11,64.06,64.09,37213.0,59.3644,59.4015,59.3552,59.383,37213.0
2017-12-29 11:40:00,64.09,64.11,64.08,64.1,41736.0,59.383,59.4015,59.3737,59.3922,41736.0
2017-12-29 11:45:00,64.11,64.14,64.11,64.14,37100.0,59.4015,59.4293,59.4015,59.4293,37100.0
2017-12-29 11:50:00,64.14,64.15,64.13,64.15,26407.0,59.4293,59.4386,59.42,59.4386,26407.0
2017-12-29 11:55:00,64.14,64.17,64.14,64.17,33895.0,59.4293,59.4571,59.4293,59.4571,33895.0
2017-12-29 12:00:00,64.17,64.17,64.14,64.15,20643.0,59.4571,59.4571,59.4293,59.4386,20643.0
2017-12-29 12:05:00,64.15,64.16,64.14,64.16,23342.0,59.4386,59.4478,59.4293,59.4478,23342.0
2017-12-29 12:10:00,64.16,64.19,64.16,64.19,28210.0,59.4478,59.4756,59.4478,59.4756,28210.0
2017-12-29 12:15:00,64.19,64.2,64.18,64.19,16369.0,59.4756,59.4849,59.4664,59.4756,16369.0
2017-12-29 12:20:00,64.2,64.21,64.18,64.18,30694.0,59.4849,59.4942,59.4664,59.4664,30694.0
2017-12-29 12:25:00,64.17,64.18,64.15,64.16,27511.0,59.4571,59.4664,59.4386,59.4478,27511.0
2017-12-29 12:30:00,64.16,64.18,64.15,64.18,27757.0,59.4478,59.4664,59.4386,59.4664,27757.0
2017-12-29 12:35:00,64.17,64.2,64.17,64.19,22356.0,59.4571,59.4849,59.4571,59.4756,22356.0
2017-12-29 12:40:00,64.19,64.19,64.17,64.18,44395.0,59.4756,59.4756,59.4571,59.4664,44395.0
2017-12-29 12:45:00,64.18,64.18,64.13,64.14,33290.0,59.4664,59.4664,59.42,59.4293,33290.0
2017-12-29 12:50:00,64.14,64.15,64.13,64.14,16877.0,59.4293,59.4386,59.42,59.4293,16877.0
2017-12-29 12:55:00,64.14,64.16,64.13,64.16,23959.0,59.4293,59.4478,59.42,59.4478,23959.0
2017-12-29 13:00:00,64.15,64.16,64.13,64.13,35466.0,59.4386,59.4478,59.42,59.42,35466.0
2017-12-29 13:05:00,64.14,64.15,64.13,64.14,30760.0,59.4293,59.4386,59.42,59.4293,30760.0
2017-12-29 13:10:00,64.15,64.15,64.13,64.14,19172.0,59.4386,59.4386,59.42,59.4293,19172.0
2017-12-29 13:15:00,64.14,64.15,64.14,64.15,18965.0,59.4293,59.4386,59.4293,59.4386,18965.0
2017-12-29 13:20:00,64.15,64.18,64.14,64.18,43657.0,59.4386,59.4664,59.4293,59.4664,43657.0
2017-12-29 13:25:00,64.18,64.18,64.16,64.18,32115.0,59.4664,59.4664,59.4478,59.4664,32115.0
2017-12-29 13:30:00,64.17,64.19,64.15,64.18,20810.0,59.4571,59.4756,59.4386,59.4664,20810.0
2017-12-29 13:35:00,64.17,64.18,64.14,64.15,65306.0,59.4571,59.4664,59.4293,59.4386,65306.0
2017-12-29 13:40:00,64.14,64.16,64.12,64.14,25877.0,59.4293,59.4478,59.4108,59.4293,25877.0
2017-12-29 13:45:00,64.14,64.15,64.12,64.14,112716.0,59.4293,59.4386,59.4108,59.4293,112716.0
2017-12-29 13:50:00,64.13,64.14,64.1,64.11,97132.0,59.42,59.4293,59.3922,59.4015,97132.0
2017-12-29 13:55:00,64.11,64.13,64.09,64.11,91173.0,59.4015,59.42,59.383,59.4015,91173.0
2017-12-29 14:00:00,64.11,64.14,64.11,64.13,56449.0,59.4015,59.4293,59.4015,59.42,56449.0
2017-12-29 14:05:00,64.12,64.13,64.11,64.11,47956.0,59.4108,59.42,59.4015,59.4015,47956.0
2017-12-29 14:10:00,64.11,64.14,64.1,64.14,46394.0,59.4015,59.4293,59.3922,59.4293,46394.0
2017-12-29 14:15:00,64.14,64.15,64.13,64.14,51913.0,59.4293,59.4386,59.42,59.4293,51913.0
2017-12-29 14:20:00,64.15,64.17,64.13,64.14,53003.0,59.4386,59.4571,59.42,59.4293,53003.0
2017-12-29 14:25:00,64.15,64.15,64.14,64.14,18564.0,59.4386,59.4386,59.4293,59.4293,18564.0
2017-12-29 14:30:00,64.14,64.15,64.13,64.13,42511.0,59.4293,59.4386,59.42,59.42,42511.0
2017-12-29 14:35:00,64.13,64.14,64.11,64.14,96866.0,59.42,59.4293,59.4015,59.4293,96866.0
2017-12-29 14:40:00,64.14,64.17,64.13,64.16,45681.0,59.4293,59.4571,59.42,59.4478,45681.0
2017-12-29 14:45:00,64.16,64.16,64.13,64.14,18325.0,59.4478,59.4478,59.42,59.4293,18325.0
2017-12-29 14:50:00,64.14,64.16,64.13,64.15,38615.0,59.4293,59.4478,59.42,59.4386,38615.0
2017-12-29 14:55:00,64.15,64.16,64.14,64.14,46874.0,59.4386,59.4478,59.4293,59.4293,46874.0
2017-12-29 15:00:00,64.14,64.14,64.12,64.14,82115.0,59.4293,59.4293,59.4108,59.4293,82115.0
2017-12-29 15:05:00,64.14,64.17,64.13,64.17,101080.0,59.4293,59.4571,59.42,59.4571,101080.0
2017-12-29 15:10:00,64.17,64.19,64.17,64.17,34440.0,59.4571,59.4756,59.4571,59.4571,34440.0
2017-12-29 15:15:00,64.18,64.2,64.17,64.19,46544.0,59.4664,59.4849,59.4571,59.4756,46544.0
2017-12-29 15:20:00,64.19,64.23,64.18,64.22,345621.0,59.4756,59.5127,59.4664,59.5034,345621.0
2017-12-29 15:25:00,64.22,64.22,64.18,64.19,176678.0,59.5034,59.5034,59.4664,59.4756,176678.0
2017-12-29 15:30:00,64.19,64.19,64.13,64.14,106514.0,59.4756,59.4756,59.42,59.4293,106514.0
2017-12-29 15:35:00,64.14,64.15,64.1,64.1,282501.0,59.4293,59.4386,59.3922,59.3922,282501.0
2017-12-29 15:40:00,64.1,64.1,64.08,64.09,158898.0,59.3922,59.3922,59.3737,59.383,158898.0
2017-12-29 15:45:00,64.09,64.11,64.07,64.1,135052.0,59.383,59.4015,59.3644,59.3922,135052.0
2017-12-29 15:50:00,64.1,64.1,63.95,63.96,543832.0,59.3922,59.3922,59.2533,59.2625,543832.0
2017-12-29 15:55:00,63.97,63.99,63.9,63.93,910184.0,59.2718,59.2903,59.2069,59.2347,910184.0
2018-01-02 09:30:00,64.21,64.25,64.05,64.09,348078.0,59.4942,59.5312,59.3459,59.383,348078.0
2018-01-02 09:35:00,64.09,64.27,64.07,64.27,334381.0,59.383,59.5498,59.3644,59.5498,334381.0
2018-01-02 09:40:00,64.28,64.38,64.27,64.34,235561.0,59.559,59.6517,59.5498,59.6146,235561.0
2018-01-02 09:45:00,64.34,64.41,64.34,64.38,295253.0,59.6146,59.6795,59.6146,59.6517,295253.0
2018-01-02 09:50:00,64.39,64.42,64.38,64.39,163260.0,59.6609,59.6887,59.6517,59.6609,163260.0
2018-01-02 09:55:00,64.39,64.47,64.33,64.45,134999.0,59.6609,59.7351,59.6053,59.7165,134999.0
2018-01-02 10:00:00,64.45,64.51,64.44,64.45,285747.0,59.7165,59.7721,59.7073,59.7165,285747.0
2018-01-02 10:05:00,64.45,64.46,64.43,64.44,131840.0,59.7165,59.7258,59.698,59.7073,131840.0
2018-01-02 10:10:00,64.44,64.44,64.4,64.41,115063.0,59.7073,59.7073,59.6702,59.6795,115063.0
2018-01-02 10:15:00,64.41,64.45,64.4,64.45,124395.0,59.6795,59.7165,59.6702,59.7165,124395.0
2018-01-02 10:20:00,64.44,64.47,64.43,64.47,127518.0,59.7073,59.7351,59.698,59.7351,127518.0
2018-01-02 10:25:00,64.47,64.56,64.46,64.53,137171.0,59.7351,59.8185,59.7258,59.7907,137171.0
2018-01-02 10:30:00,64.54,64.56,64.51,64.54,122855.0,59.7999,59.8185,59.7721,59.7999,122855.0
2018-01-02 10:35:00,64.54,64.55,64.45,64.49,90959.0,59.7999,59.8092,59.7165,59.7536,90959.0
2018-01-02 10:40:00,64.49,64.53,64.49,64.52,147774.0,59.7536,59.7907,59.7536,59.7814,147774.0
2018-01-02 10:45:00,64.52,64.53,64.49,64.51,78885.0,59.7814,59.7907,59.7536,59.7721,78885.0
2018-01-02 10:50:00,64.51,64.53,64.49,64.53,44820.0,59.7721,59.7907,59.7536,59.7907,44820.0
2018-01-02 10:55:00,64.53,64.56,64.52,64.56,195452.0,59.7907,59.8185,59.7814,59.8185,195452.0
2018-01-02 11:00:00,64.56,64.58,64.53,64.54,61413.0,59.8185,59.837,59.7907,59.7999,61413.0
2018-01-02 11:05:00,64.54,64.55,64.52,64.53,84698.0,59.7999,59.8092,59.7814,59.7907,84698.0
2018-01-02 11:10:00,64.53,64.56,64.52,64.56,51844.0,59.7907,59.8185,59.7814,59.8185,51844.0
2018-01-02 11:15:00,64.56,64.6,64.55,64.58,108249.0,59.8185,59.8555,59.8092,59.837,108249.0
2018-01-02 11:20:00,64.58,64.58,64.52,64.53,65308.0,59.837,59.837,59.7814,59.7907,65308.0
2018-01-02 11:25:00,64.53,64.56,64.53,64.53,63960.0,59.7907,59.8185,59.7907,59.7907,63960.0
2018-01-02 11:30:00,64.53,64.56,64.52,64.53,84058.0,59.7907,59.8185,59.7814,59.7907,84058.0
2018-01-02 11:35:00,64.53,64.54,64.51,64.51,30895.0,59.7907,59.7999,59.7721,59.7721,30895.0
2018-01-02 11:40:00,64.51,64.52,64.47,64.5,46362.0,59.7721,59.7814,59.7351,59.7629,46362.0
2018-01-02 11:45:00,64.5,64.53,64.48,64.52,70053.0,59.7629,59.7907,59.7443,59.7814,70053.0
2018-01-02 11:50:00,64.52,64.52,64.49,64.5,87049.0,59.7814,59.7814,59.7536,59.7629,87049.0
2018-01-02 11:55:00,64.51,64.51,64.48,64.49,79371.0,59.7721,59.7721,59.7443,59.7536,79371.0
2018-01-02 12:00:00,64.48,64.5,64.47,64.49,43720.0,59.7443,59.7629,59.7351,59.7536,43720.0
2018-01-02 12:05:00,64.5,64.52,64.49,64.52,58965.0,59.7629,59.7814,59.7536,59.7814,58965.0
2018-01-02 12:10:00,64.52,64.52,64.49,64.5,46743.0,59.7814,59.7814,59.7536,59.7629,46743.0
2018-01-02 12:15:00,64.5,64.53,64.49,64.52,100524.0,59.7629,59.7907,59.7536,59.7814,100524.0
2018-01-02 12:20:00,64.52,64.53,64.5,64.51,140992.0,59.7814,59.7907,59.7629,59.7721,140992.0
2018-01-02 12:25:00,64.51,64.52,64.48,64.5,62495.0,59.7721,59.7814,59.7443,59.7629,62495.0
2018-01-02 12:30:00,64.5,64.51,64.49,64.5,31668.0,59.7629,59.7721,59.7536,59.7629,31668.0
2018-01-02 12:35:00,64.5,64.5,64.46,64.48,159348.0,59.7629,59.7629,59.7258,59.7443,159348.0
2018-01-02 12:40:00,64.48,64.49,64.46,64.49,57729.0,59.7443,59.7536,59.7258,59.7536,57729.0
2018-01-02 12:45:00,64.48,64.49,64.46,64.48,39839.0,59.7443,59.7536,59.7258,59.7443,39839.0
2018-01-02 12:50:00,64.48,64.49,64.44,64.45,47522.0,59.7443,59.7536,59.7073,59.7165,47522.0
2018-01-02 12:55:00,64.45,64.47,64.44,64.47,35415.0,59.7165,59.7351,59.7073,59.7351,35415.0
2018-01-02 13:00:00,64.47,64.5,64.46,64.49,430650.0,59.7351,59.7629,59.7258,59.7536,430650.0
2018-01-02 13:05:00,64.5,64.51,64.49,64.51,50862.0,59.7629,59.7721,59.7536,59.7721,50862.0
2018-01-02 13:10:00,64.51,64.53,64.5,64.52,80948.0,59.7721,59.7907,59.7629,59.7814,80948.0
2018-01-02 13:15:00,64.51,64.52,64.47,64.48,216629.0,59.7721,59.7814,59.7351,59.7443,216629.0
2018-01-02 13:20:00,64.48,64.54,64.48,64.52,52006.0,59.7443,59.7999,59.7443,59.7814,52006.0
2018-01-02 13:25:00,64.53,64.54,64.51,64.53,25603.0,59.7907,59.7999,59.7721,59.7907,25603.0
2018-01-02 13:30:00,64.53,64.55,64.51,64.53,67711.0,59.7907,59.8092,59.7721,59.7907,67711.0
2018-01-02 13:35:00,64.53,64.56,64.52,64.55,75838.0,59.7907,59.8185,59.7814,59.8092,75838.0
2018-01-02 13:40:00,64.55,64.56,64.54,64.55,76846.0,59.8092,59.8185,59.7999,59.8092,76846.0
2018-01-02 13:45:00,64.55,64.56,64.54,64.56,362910.0,59.8092,59.8185,59.7999,59.8185,362910.0
2018-01-02 13:50:00,64.56,64.57,64.52,64.53,59059.0,59.8185,59.8277,59.7814,59.7907,59059.0
2018-01-02 13:55:00,64.53,64.55,64.51,64.55,83738.0,59.7907,59.8092,59.7721,59.8092,83738.0
2018-01-02 14:00:00,64.54,64.61,64.54,64.6,77239.0,59.7999,59.8648,59.7999,59.8555,77239.0
2018-01-02 14:05:00,64.6,64.61,64.58,64.58,88979.0,59.8555,59.8648,59.837,59.837,88979.0
2018-01-02 14:10:00,64.59,64.62,64.58,64.61,53804.0,59.8463,59.8741,59.837,59.8648,53804.0
2018-01-02 14:15:00,64.61,64.61,64.59,64.6,55903.0,59.8648,59.8648,59.8463,59.8555,55903.0
2018-01-02 14:20:00,64.61,64.62,64.59,64.6,39912.0,59.8648,59.8741,59.8463,59.8555,39912.0
2018-01-02 14:25:00,64.61,64.61,64.58,64.58,93535.0,59.8648,59.8648,59.837,59.837,93535.0
2018-01-02 14:30:00,64.59,64.59,64.57,64.58,64385.0,59.8463,59.8463,59.8277,59.837,64385.0
2018-01-02 14:35:00,64.59,64.59,64.57,64.58,38428.0,59.8463,59.8463,59.8277,59.837,38428.0
2018-01-02 14:40:00,64.57,64.6,64.56,64.56,82376.0,59.8277,59.8555,59.8185,59.8185,82376.0
2018-01-02 14:45:00,64.57,64.58,64.56,64.58,37431.0,59.8277,59.837,59.8185,59.837,37431.0
2018-01-02 14:50:00,64.57,64.59,64.57,64.58,43390.0,59.8277,59.8463,59.8277,59.837,43390.0
2018-01-02 14:55:00,64.57,64.58,64.55,64.57,58044.0,59.8277,59.837,59.8092,59.8277,58044.0
2018-01-02 15:00:00,64.58,64.59,64.56,64.58,46068.0,59.837,59.8463,59.8185,59.837,46068.0
2018-01-02 15:05:00,64.58,64.59,64.55,64.56,128179.0,59.837,59.8463,59.8092,59.8185,128179.0
2018-01-02 15:10:00,64.56,64.59,64.56,64.58,68584.0,59.8185,59.8463,59.8185,59.837,68584.0
2018-01-02 15:15:00,64.57,64.58,64.56,64.58,64793.0,59.8277,59.837,59.8185,59.837,64793.0
2018-01-02 15:20:00,64.58,64.59,64.57,64.59,55684.0,59.837,59.8463,59.8277,59.8463,55684.0
2018-01-02 15:25:00,64.59,64.63,64.57,64.62,217458.0,59.8463,59.8833,59.8277,59.8741,217458.0
2018-01-02 15:30:00,64.62,64.62,64.6,64.6,189461.0,59.8741,59.8741,59.8555,59.8555,189461.0
2018-01-02 15:35:00,64.6,64.64,64.58,64.63,115949.0,59.8555,59.8926,59.837,59.8833,115949.0
2018-01-02 15:40:00,64.64,64.67,64.63,64.66,310630.0,59.8926,59.9204,59.8833,59.9111,310630.0
2018-01-02 15:45:00,64.66,64.68,64.65,64.68,220822.0,59.9111,59.9296,59.9018,59.9296,220822.0
2018-01-02 15:50:00,64.68,64.73,64.67,64.71,663753.0,59.9296,59.976,59.9204,59.9574,663753.0
2018-01-02 15:55:00,64.72,64.73,64.69,64.73,1065561.0,59.9667,59.976,59.9389,59.976,1065561.0
2018-01-03 09:30:00,64.86,64.94,64.79,64.93,248773.0,60.0964,60.1705,60.0316,60.1613,248773.0
2018-01-03 09:35:00,64.93,65.07,64.93,65.07,320783.0,60.1613,60.291,60.1613,60.291,320783.0
2018-01-03 09:40:00,65.07,65.11,65.06,65.08,332346.0,60.291,60.3281,60.2817,60.3003,332346.0
2018-01-03 09:45:00,65.08,65.12,65.06,65.12,154457.0,60.3003,60.3373,60.2817,60.3373,154457.0
2018-01-03 09:50:00,65.12,65.21,65.09,65.18,210585.0,60.3373,60.4207,60.3095,60.3929,210585.0
2018-01-03 09:55:00,65.18,65.24,65.17,65.22,182808.0,60.3929,60.4485,60.3837,60.43,182808.0
2018-01-03 10:00:00,65.22,65.31,65.2,65.3,304319.0,60.43,60.5134,60.4115,60.5041,304319.0
2018-01-03 10:05:00,65.31,65.31,65.2,65.22,153516.0,60.5134,60.5134,60.4115,60.43,153516.0
2018-01-03 10:10:00,65.22,65.23,65.18,65.2,138846.0,60.43,60.4392,60.3929,60.4115,138846.0
2018-01-03 10:15:00,65.2,65.21,65.14,65.18,57050.0,60.4115,60.4207,60.3559,60.3929,57050.0
2018-01-03 10:20:00,65.18,65.18,65.12,65.13,58194.0,60.3929,60.3929,60.3373,60.3466,58194.0
2018-01-03 10:25:00,65.13,65.16,65.11,65.14,54245.0,60.3466,60.3744,60.3281,60.3559,54245.0
2018-01-03 10:30:00,65.14,65.19,65.14,65.17,65854.0,60.3559,60.4022,60.3559,60.3837,65854.0
2018-01-03 10:35:00,65.18,65.21,65.17,65.21,44356.0,60.3929,60.4207,60.3837,60.4207,44356.0
2018-01-03 10:40:00,65.21,65.23,65.2,65.22,103724.0,60.4207,60.4392,60.4115,60.43,103724.0
2018-01-03 10:45:00,65.23,65.24,65.17,65.2,192607.0,60.4392,60.4485,60.3837,60.4115,192607.0
2018-01-03 10:50:00,65.21,65.21,65.18,65.19,52608.0,60.4207,60.4207,60.3929,60.4022,52608.0
2018-01-03 10:55:00,65.19,65.21,65.17,65.19,79802.0,60.4022,60.4207,60.3837,60.4022,79802.0
2018-01-03 11:00:00,65.19,65.19,65.15,65.17,60201.0,60.4022,60.4022,60.3651,60.3837,60201.0
2018-01-03 11:05:00,65.17,65.21,65.16,65.2,51941.0,60.3837,60.4207,60.3744,60.4115,51941.0
2018-01-03 11:10:00,65.21,65.24,65.18,65.21,185855.0,60.4207,60.4485,60.3929,60.4207,185855.0
2018-01-03 11:15:00,65.21,65.23,65.2,65.22,89562.0,60.4207,60.4392,60.4115,60.43,89562.0
2018-01-03 11:20:00,65.23,65.24,65.22,65.24,200166.0,60.4392,60.4485,60.43,60.4485,200166.0
2018-01-03 11:25:00,65.24,65.25,65.22,65.23,82842.0,60.4485,60.4578,60.43,60.4392,82842.0
2018-01-03 11:30:00,65.23,65.26,65.22,65.24,83020.0,60.4392,60.467,60.43,60.4485,83020.0
2018-01-03 11:35:00,65.24,65.24,65.19,65.2,38216.0,60.4485,60.4485,60.4022,60.4115,38216.0
2018-01-03 11:40:00,65.2,65.2,65.16,65.16,32197.0,60.4115,60.4115,60.3744,60.3744,32197.0
2018-01-03 11:45:00,65.16,65.2,65.15,65.18,70100.0,60.3744,60.4115,60.3651,60.3929,70100.0
2018-01-03 11:50:00,65.18,65.19,65.14,65.16,32779.0,60.3929,60.4022,60.3559,60.3744,32779.0
2018-01-03 11:55:00,65.16,65.17,65.15,65.16,42553.0,60.3744,60.3837,60.3651,60.3744,42553.0
2018-01-03 12:00:00,65.17,65.21,65.16,65.18,52844.0,60.3837,60.4207,60.3744,60.3929,52844.0
2018-01-03 12:05:00,65.19,65.19,65.17,65.18,53404.0,60.4022,60.4022,60.3837,60.3929,53404.0
2018-01-03 12:10:00,65.19,65.2,65.16,65.18,74819.0,60.4022,60.4115,60.3744,60.3929,74819.0
2018-01-03 12:15:00,65.17,65.18,65.16,65.18,49038.0,60.3837,60.3929,60.3744,60.3929,49038.0
2018-01-03 12:20:00,65.18,65.18,65.15,65.15,51982.0,60.3929,60.3929,60.3651,60.3651,51982.0
2018-01-03 12:25:00,65.16,65.2,65.15,65.2,54890.0,60.3744,60.4115,60.3651,60.4115,54890.0
2018-01-03 12:30:00,65.2,65.2,65.18,65.19,39452.0,60.4115,60.4115,60.3929,60.4022,39452.0
2018-01-03 12:35:00,65.19,65.22,65.19,65.22,46430.0,60.4022,60.43,60.4022,60.43,46430.0
2018-01-03 12:40:00,65.22,65.25,65.22,65.25,28589.0,60.43,60.4578,60.43,60.4578,28589.0
2018-01-03 12:45:00,65.25,65.3,65.24,65.29,103224.0,60.4578,60.5041,60.4485,60.4948,103224.0
2018-01-03 12:50:00,65.28,65.31,65.28,65.3,49424.0,60.4856,60.5134,60.4856,60.5041,49424.0
2018-01-03 12:55:00,65.3,65.3,65.25,65.28,38852.0,60.5041,60.5041,60.4578,60.4856,38852.0
2018-01-03 13:00:00,65.28,65.29,65.25,65.27,34831.0,60.4856,60.4948,60.4578,60.4763,34831.0
2018-01-03 13:05:00,65.27,65.27,65.24,65.25,56751.0,60.4763,60.4763,60.4485,60.4578,56751.0
2018-01-03 13:10:00,65.25,65.27,65.23,65.24,47433.0,60.4578,60.4763,60.4392,60.4485,47433.0
2018-01-03 13:15:00,65.25,65.27,65.24,65.26,40362.0,60.4578,60.4763,60.4485,60.467,40362.0
2018-01-03 13:20:00,65.26,65.27,65.24,65.26,33336.0,60.467,60.4763,60.4485,60.467,33336.0
2018-01-03 13:25:00,65.27,65.28,65.25,65.26,43730.0,60.4763,60.4856,60.4578,60.467,43730.0
2018-01-03 13:30:00,65.26,65.26,65.23,65.23,40848.0,60.467,60.467,60.4392,60.4392,40848.0
2018-01-03 13:35:00,65.23,65.24,65.19,65.19,74153.0,60.4392,60.4485,60.4022,60.4022,74153.0
2018-01-03 13:40:00,65.19,65.19,65.13,65.16,98206.0,60.4022,60.4022,60.3466,60.3744,98206.0
2018-01-03 13:45:00,65.16,65.17,65.14,65.17,59993.0,60.3744,60.3837,60.3559,60.3837,59993.0
2018-01-03 13:50:00,65.17,65.18,65.16,65.17,37058.0,60.3837,60.3929,60.3744,60.3837,37058.0
2018-01-03 13:55:00,65.17,65.18,65.13,65.14,189361.0,60.3837,60.3929,60.3466,60.3559,189361.0
2018-01-03 14:00:00,65.14,65.18,65.12,65.15,94290.0,60.3559,60.3929,60.3373,60.3651,94290.0
2018-01-03 14:05:00,65.14,65.18,65.14,65.17,109922.0,60.3559,60.3929,60.3559,60.3837,109922.0
2018-01-03 14:10:00,65.17,65.21,65.16,65.2,92136.0,60.3837,60.4207,60.3744,60.4115,92136.0
2018-01-03 14:15:00,65.21,65.22,65.18,65.22,88215.0,60.4207,60.43,60.3929,60.43,88215.0
2018-01-03 14:20:00,65.22,65.24,65.21,65.23,76168.0,60.43,60.4485,60.4207,60.4392,76168.0
2018-01-03 14:25:00,65.23,65.25,65.23,65.25,50258.0,60.4392,60.4578,60.4392,60.4578,50258.0
2018-01-03 14:30:00,65.25,65.25,65.19,65.21,73069.0,60.4578,60.4578,60.4022,60.4207,73069.0
2018-01-03 14:35:00,65.22,65.27,65.21,65.23,168159.0,60.43,60.4763,60.4207,60.4392,168159.0
2018-01-03 14:40:00,65.23,65.26,65.22,65.24,68840.0,60.4392,60.467,60.43,60.4485,68840.0
2018-01-03 14:45:00,65.23,65.25,65.21,65.22,47526.0,60.4392,60.4578,60.4207,60.43,47526.0
2018-01-03 14:50:00,65.21,65.22,65.19,65.19,86027.0,60.4207,60.43,60.4022,60.4022,86027.0
2018-01-03 14:55:00,65.19,65.22,65.18,65.2,83321.0,60.4022,60.43,60.3929,60.4115,83321.0
2018-01-03 15:00:00,65.21,65.22,65.18,65.22,65986.0,60.4207,60.43,60.3929,60.43,65986.0
2018-01-03 15:05:00,65.21,65.24,65.2,65.22,90675.0,60.4207,60.4485,60.4115,60.43,90675.0
2018-01-03 15:10:00,65.22,65.23,65.19,65.22,49990.0,60.43,60.4392,60.4022,60.43,49990.0
2018-01-03 15:15:00,65.22,65.26,65.22,65.26,71406.0,60.43,60.467,60.43,60.467,71406.0
2018-01-03 15:20:00,65.26,65.26,65.24,65.26,92561.0,60.467,60.467,60.4485,60.467,92561.0
2018-01-03 15:25:00,65.26,65.27,65.25,65.26,98501.0,60.467,60.4763,60.4578,60.467,98501.0
2018-01-03 15:30:00,65.26,65.3,65.25,65.28,107509.0,60.467,60.5041,60.4578,60.4856,107509.0
2018-01-03 15:35:00,65.28,65.3,65.27,65.29,84995.0,60.4856,60.5041,60.4763,60.4948,84995.0
2018-01-03 15:40:00,65.29,65.3,65.25,65.26,327149.0,60.4948,60.5041,60.4578,60.467,327149.0
2018-01-03 15:45:00,65.26,65.3,65.25,65.26,273523.0,60.467,60.5041,60.4578,60.467,273523.0
2018-01-03 15:50:00,65.27,65.32,65.27,65.29,571187.0,60.4763,60.5226,60.4763,60.4948,571187.0
2018-01-03 15:55:00,65.29,65.29,65.23,65.27,1974732.0,60.4948,60.4948,60.4392,60.4763,1974732.0
2018-01-04 09:30:00,65.54,65.59,65.43,65.54,333721.0,60.7265,60.7728,60.6246,60.7265,333721.0
2018-01-04 09:35:00,65.54,65.62,65.5,65.51,431990.0,60.7265,60.8006,60.6894,60.6987,431990.0
2018-01-04 09:40:00,65.5,65.51,65.4,65.43,201342.0,60.6894,60.6987,60.5968,60.6246,201342.0
2018-01-04 09:45:00,65.43,65.5,65.39,65.47,137053.0,60.6246,60.6894,60.5875,60.6616,137053.0
2018-01-04 09:50:00,65.48,65.58,65.47,65.58,118457.0,60.6709,60.7635,60.6616,60.7635,118457.0
2018-01-04 09:55:00,65.58,65.61,65.51,65.54,1031712.0,60.7635,60.7913,60.6987,60.7265,1031712.0
2018-01-04 10:00:00,65.54,65.59,65.5,65.52,995118.0,60.7265,60.7728,60.6894,60.708,995118.0
2018-01-04 10:05:00,65.51,65.59,65.51,65.59,234150.0,60.6987,60.7728,60.6987,60.7728,234150.0
2018-01-04 10:10:00,65.59,65.64,65.57,65.64,267249.0,60.7728,60.8191,60.7543,60.8191,267249.0
2018-01-04 10:15:00,65.64,65.66,65.6,65.63,242360.0,60.8191,60.8377,60.7821,60.8099,242360.0
2018-01-04 10:20:00,65.61,65.63,65.56,65.63,152139.0,60.7913,60.8099,60.745,60.8099,152139.0
2018-01-04 10:25:00,65.63,65.67,65.58,65.67,122358.0,60.8099,60.8469,60.7635,60.8469,122358.0
2018-01-04 10:30:00,65.67,65.7,65.64,65.7,196150.0,60.8469,60.8747,60.8191,60.8747,196150.0
2018-01-04 10:35:00,65.7,65.73,65.68,65.71,336754.0,60.8747,60.9025,60.8562,60.884,336754.0
2018-01-04 10:40:00,65.71,65.78,65.71,65.72,211376.0,60.884,60.9489,60.884,60.8933,211376.0
2018-01-04 10:45:00,65.72,65.76,65.72,65.75,134457.0,60.8933,60.9303,60.8933,60.9211,134457.0
2018-01-04 10:50:00,65.75,65.77,65.72,65.73,54312.0,60.9211,60.9396,60.8933,60.9025,54312.0
2018-01-04 10:55:00,65.72,65.73,65.69,65.71,111299.0,60.8933,60.9025,60.8655,60.884,111299.0
2018-01-04 11:00:00,65.72,65.73,65.69,65.71,88197.0,60.8933,60.9025,60.8655,60.884,88197.0
2018-01-04 11:05:00,65.7,65.74,65.68,65.69,81810.0,60.8747,60.9118,60.8562,60.8655,81810.0
2018-01-04 11:10:00,65.69,65.71,65.67,65.7,120170.0,60.8655,60.884,60.8469,60.8747,120170.0
2018-01-04 11:15:00,65.7,65.71,65.63,65.66,96871.0,60.8747,60.884,60.8099,60.8377,96871.0
2018-01-04 11:20:00,65.66,65.69,65.65,65.67,68651.0,60.8377,60.8655,60.8284,60.8469,68651.0
2018-01-04 11:25:00,65.67,65.7,65.65,65.65,43203.0,60.8469,60.8747,60.8284,60.8284,43203.0
2018-01-04 11:30:00,65.66,65.75,65.66,65.74,53511.0,60.8377,60.9211,60.8377,60.9118,53511.0
2018-01-04 11:35:00,65.73,65.75,65.68,65.71,264273.0,60.9025,60.9211,60.8562,60.884,264273.0
2018-01-04 11:40:00,65.71,65.72,65.67,65.67,39745.0,60.884,60.8933,60.8469,60.8469,39745.0
2018-01-04 11:45:00,65.68,65.71,65.67,65.71,65394.0,60.8562,60.884,60.8469,60.884,65394.0
2018-01-04 11:50:00,65.71,65.72,65.68,65.71,90783.0,60.884,60.8933,60.8562,60.884,90783.0
2018-01-04 11:55:00,65.7,65.7,65.66,65.69,40830.0,60.8747,60.8747,60.8377,60.8655,40830.0
2018-01-04 12:00:00,65.69,65.71,65.68,65.71,48837.0,60.8655,60.884,60.8562,60.884,48837.0
2018-01-04 12:05:00,65.7,65.76,65.7,65.75,59089.0,60.8747,60.9303,60.8747,60.9211,59089.0
2018-01-04 12:10:00,65.75,65.76,65.73,65.75,64686.0,60.9211,60.9303,60.9025,60.9211,64686.0
2018-01-04 12:15:00,65.75,65.76,65.73,65.73,33979.0,60.9211,60.9303,60.9025,60.9025,33979.0
2018-01-04 12:20:00,65.74,65.75,65.66,65.68,25922.0,60.9118,60.9211,60.8377,60.8562,25922.0
2018-01-04 12:25:00,65.67,65.67,65.63,65.65,51327.0,60.8469,60.8469,60.8099,60.8284,51327.0
2018-01-04 12:30:00,65.65,65.65,65.62,65.63,48903.0,60.8284,60.8284,60.8006,60.8099,48903.0
2018-01-04 12:35:00,65.62,65.64,65.61,65.63,55768.0,60.8006,60.8191,60.7913,60.8099,55768.0
2018-01-04 12:40:00,65.63,65.67,65.62,65.66,86718.0,60.8099,60.8469,60.8006,60.8377,86718.0
2018-01-04 12:45:00,65.66,65.7,65.66,65.68,92624.0,60.8377,60.8747,60.8377,60.8562,92624.0
2018-01-04 12:50:00,65.68,65.69,65.62,65.64,31253.0,60.8562,60.8655,60.8006,60.8191,31253.0
2018-01-04 12:55:00,65.64,65.64,65.61,65.62,50359.0,60.8191,60.8191,60.7913,60.8006,50359.0
2018-01-04 13:00:00,65.62,65.65,65.6,65.61,34670.0,60.8006,60.8284,60.7821,60.7913,34670.0
2018-01-04 13:05:00,65.62,65.64,65.61,65.63,55342.0,60.8006,60.8191,60.7913,60.8099,55342.0
2018-01-04 13:10:00,65.63,65.64,65.61,65.62,44025.0,60.8099,60.8191,60.7913,60.8006,44025.0
2018-01-04 13:15:00,65.62,65.64,65.61,65.64,31686.0,60.8006,60.8191,60.7913,60.8191,31686.0
2018-01-04 13:20:00,65.63,65.64,65.58,65.6,47124.0,60.8099,60.8191,60.7635,60.7821,47124.0
2018-01-04 13:25:00,65.61,65.62,65.58,65.59,30891.0,60.7913,60.8006,60.7635,60.7728,30891.0
2018-01-04 13:30:00,65.59,65.61,65.57,65.59,31823.0,60.7728,60.7913,60.7543,60.7728,31823.0
2018-01-04 13:35:00,65.59,65.62,65.58,65.59,39013.0,60.7728,60.8006,60.7635,60.7728,39013.0
2018-01-04 13:40:00,65.58,65.61,65.57,65.61,23907.0,60.7635,60.7913,60.7543,60.7913,23907.0
2018-01-04 13:45:00,65.61,65.64,65.6,65.64,26029.0,60.7913,60.8191,60.7821,60.8191,26029.0
2018-01-04 13:50:00,65.65,65.65,65.61,65.62,19511.0,60.8284,60.8284,60.7913,60.8006,19511.0
2018-01-04 13:55:00,65.61,65.64,65.58,65.64,98238.0,60.7913,60.8191,60.7635,60.8191,98238.0
2018-01-04 14:00:00,65.64,65.65,65.63,65.65,28570.0,60.8191,60.8284,60.8099,60.8284,28570.0
2018-01-04 14:05:00,65.64,65.66,65.63,65.64,30581.0,60.8191,60.8377,60.8099,60.8191,30581.0
2018-01-04 14:10:00,65.64,65.65,65.62,65.65,60757.0,60.8191,60.8284,60.8006,60.8284,60757.0
2018-01-04 14:15:00,65.65,65.69,65.64,65.66,135146.0,60.8284,60.8655,60.8191,60.8377,135146.0
2018-01-04 14:20:00,65.66,65.66,65.63,65.65,31343.0,60.8377,60.8377,60.8099,60.8284,31343.0
2018-01-04 14:25:00,65.65,65.65,65.6,65.62,49006.0,60.8284,60.8284,60.7821,60.8006,49006.0
2018-01-04 14:30:00,65.62,65.64,65.6,65.61,18421.0,60.8006,60.8191,60.7821,60.7913,18421.0
2018-01-04 14:35:00,65.62,65.63,65.61,65.63,37919.0,60.8006,60.8099,60.7913,60.8099,37919.0
2018-01-04 14:40:00,65.62,65.66,65.62,65.65,28622.0,60.8006,60.8377,60.8006,60.8284,28622.0
2018-01-04 14:45:00,65.66,65.68,65.64,65.66,42381.0,60.8377,60.8562,60.8191,60.8377,42381.0
2018-01-04 14:50:00,65.66,65.66,65.64,65.66,41075.0,60.8377,60.8377,60.8191,60.8377,41075.0
2018-01-04 14:55:00,65.66,65.69,65.65,65.67,87101.0,60.8377,60.8655,60.8284,60.8469,87101.0
2018-01-04 15:00:00,65.67,65.7,65.66,65.69,91606.0,60.8469,60.8747,60.8377,60.8655,91606.0
2018-01-04 15:05:00,65.68,65.7,65.64,65.64,83469.0,60.8562,60.8747,60.8191,60.8191,83469.0
2018-01-04 15:10:00,65.64,65.67,65.63,65.67,42931.0,60.8191,60.8469,60.8099,60.8469,42931.0
2018-01-04 15:15:00,65.66,65.7,65.66,65.69,57601.0,60.8377,60.8747,60.8377,60.8655,57601.0
2018-01-04 15:20:00,65.68,65.68,65.64,65.66,59838.0,60.8562,60.8562,60.8191,60.8377,59838.0
2018-01-04 15:25:00,65.67,65.7,65.66,65.7,47749.0,60.8469,60.8747,60.8377,60.8747,47749.0
2018-01-04 15:30:00,65.7,65.71,65.67,65.68,89846.0,60.8747,60.884,60.8469,60.8562,89846.0
2018-01-04 15:35:00,65.68,65.69,65.66,65.68,59946.0,60.8562,60.8655,60.8377,60.8562,59946.0
2018-01-04 15:40:00,65.69,65.7,65.67,65.67,82192.0,60.8655,60.8747,60.8469,60.8469,82192.0
2018-01-04 15:45:00,65.67,65.68,65.64,65.65,462116.0,60.8469,60.8562,60.8191,60.8284,462116.0
2018-01-04 15:50:00,65.65,65.66,65.62,65.65,295417.0,60.8284,60.8377,60.8006,60.8284,295417.0
2018-01-04 15:55:00,65.65,65.66,65.61,65.62,501828.0,60.8284,60.8377,60.7913,60.8006,501828.0
2018-01-05 09:30:00,65.95,66.0,65.85,65.87,243851.0,61.1064,61.1527,61.0137,61.0322,243851.0
2018-01-05 09:35:00,65.87,65.93,65.82,65.9,216745.0,61.0322,61.0878,60.9859,61.06,216745.0
2018-01-05 09:40:00,65.91,65.94,65.84,65.88,156226.0,61.0693,61.0971,61.0044,61.0415,156226.0
2018-01-05 09:45:00,65.88,65.92,65.87,65.91,176145.0,61.0415,61.0786,61.0322,61.0693,176145.0
2018-01-05 09:50:00,65.91,65.97,65.89,65.94,98266.0,61.0693,61.1249,61.0508,61.0971,98266.0
2018-01-05 09:55:00,65.95,65.98,65.93,65.97,221564.0,61.1064,61.1342,61.0878,61.1249,221564.0
2018-01-05 10:00:00,65.98,66.01,65.95,65.98,1029998.0,61.1342,61.162,61.1064,61.1342,1029998.0
2018-01-05 10:05:00,65.99,66.0,65.96,65.97,129626.0,61.1434,61.1527,61.1156,61.1249,129626.0
2018-01-05 10:10:00,65.98,66.02,65.92,65.99,145760.0,61.1342,61.1712,61.0786,61.1434,145760.0
2018-01-05 10:15:00,65.99,66.05,65.98,66.05,153564.0,61.1434,61.199,61.1342,61.199,153564.0
2018-01-05 10:20:00,66.05,66.08,66.04,66.05,56011.0,61.199,61.2268,61.1898,61.199,56011.0
2018-01-05 10:25:00,66.05,66.06,66.01,66.03,68417.0,61.199,61.2083,61.162,61.1805,68417.0
2018-01-05 10:30:00,66.03,66.04,66.01,66.01,54979.0,61.1805,61.1898,61.162,61.162,54979.0
2018-01-05 10:35:00,66.01,66.06,66.01,66.05,54718.0,61.162,61.2083,61.162,61.199,54718.0
2018-01-05 10:40:00,66.05,66.06,66.03,66.05,49146.0,61.199,61.2083,61.1805,61.199,49146.0
2018-01-05 10:45:00,66.05,66.08,66.05,66.06,74443.0,61.199,61.2268,61.199,61.2083,74443.0
2018-01-05 10:50:00,66.07,66.09,66.05,66.09,47745.0,61.2176,61.2361,61.199,61.2361,47745.0
2018-01-05 10:55:00,66.09,66.18,66.08,66.15,96518.0,61.2361,61.3195,61.2268,61.2917,96518.0
2018-01-05 11:00:00,66.15,66.16,66.12,66.13,76841.0,61.2917,61.3009,61.2639,61.2731,76841.0
2018-01-05 11:05:00,66.13,66.15,66.11,66.15,162424.0,61.2731,61.2917,61.2546,61.2917,162424.0
2018-01-05 11:10:00,66.15,66.18,66.14,66.17,49304.0,61.2917,61.3195,61.2824,61.3102,49304.0
2018-01-05 11:15:00,66.17,66.23,66.16,66.22,132393.0,61.3102,61.3658,61.3009,61.3565,132393.0
2018-01-05 11:20:00,66.22,66.23,66.17,66.18,79347.0,61.3565,61.3658,61.3102,61.3195,79347.0
2018-01-05 11:25:00,66.19,66.2,66.18,66.19,54776.0,61.3287,61.338,61.3195,61.3287,54776.0
2018-01-05 11:30:00,66.19,66.21,66.16,66.2,54666.0,61.3287,61.3473,61.3009,61.338,54666.0
2018-01-05 11:35:00,66.2,66.2,66.18,66.18,43443.0,61.338,61.338,61.3195,61.3195,43443.0
2018-01-05 11:40:00,66.18,66.19,66.17,66.19,32694.0,61.3195,61.3287,61.3102,61.3287,32694.0
2018-01-05 11:45:00,66.19,66.2,66.17,66.17,67367.0,61.3287,61.338,61.3102,61.3102,67367.0
2018-01-05 11:50:00,66.17,66.23,66.17,66.22,170675.0,61.3102,61.3658,61.3102,61.3565,170675.0
2018-01-05 11:55:00,66.23,66.25,66.22,66.23,69203.0,61.3658,61.3843,61.3565,61.3658,69203.0
2018-01-05 12:00:00,66.24,66.24,66.18,66.2,69869.0,61.3751,61.3751,61.3195,61.338,69869.0
2018-01-05 12:05:00,66.2,66.23,66.19,66.21,38620.0,61.338,61.3658,61.3287,61.3473,38620.0
2018-01-05 12:10:00,66.22,66.23,66.21,66.22,42711.0,61.3565,61.3658,61.3473,61.3565,42711.0
2018-01-05 12:15:00,66.23,66.25,66.21,66.23,41129.0,61.3658,61.3843,61.3473,61.3658,41129.0
2018-01-05 12:20:00,66.23,66.24,66.21,66.23,12074.0,61.3658,61.3751,61.3473,61.3658,12074.0
2018-01-05 12:25:00,66.24,66.25,66.22,66.23,43811.0,61.3751,61.3843,61.3565,61.3658,43811.0
2018-01-05 12:30:00,66.22,66.24,66.21,66.22,41602.0,61.3565,61.3751,61.3473,61.3565,41602.0
2018-01-05 12:35:00,66.22,66.23,66.2,66.2,33021.0,61.3565,61.3658,61.338,61.338,33021.0
2018-01-05 12:40:00,66.2,66.24,66.2,66.23,43721.0,61.338,61.3751,61.338,61.3658,43721.0
2018-01-05 12:45:00,66.23,66.24,66.21,66.21,30865.0,61.3658,61.3751,61.3473,61.3473,30865.0
2018-01-05 12:50:00,66.22,66.23,66.19,66.22,44742.0,61.3565,61.3658,61.3287,61.3565,44742.0
2018-01-05 12:55:00,66.22,66.23,66.2,66.23,42206.0,61.3565,61.3658,61.338,61.3658,42206.0
2018-01-05 13:00:00,66.23,66.25,66.22,66.23,35764.0,61.3658,61.3843,61.3565,61.3658,35764.0
2018-01-05 13:05:00,66.24,66.25,66.23,66.24,10456.0,61.3751,61.3843,61.3658,61.3751,10456.0
2018-01-05 13:10:00,66.24,66.24,66.22,66.22,18159.0,61.3751,61.3751,61.3565,61.3565,18159.0
2018-01-05 13:15:00,66.22,66.24,66.22,66.23,35056.0,61.3565,61.3751,61.3565,61.3658,35056.0
2018-01-05 13:20:00,66.23,66.24,66.21,66.23,40561.0,61.3658,61.3751,61.3473,61.3658,40561.0
2018-01-05 13:25:00,66.22,66.24,66.21,66.23,27469.0,61.3565,61.3751,61.3473,61.3658,27469.0
2018-01-05 13:30:00,66.23,66.25,66.23,66.23,29386.0,61.3658,61.3843,61.3658,61.3658,29386.0
2018-01-05 13:35:00,66.23,66.25,66.23,66.24,121070.0,61.3658,61.3843,61.3658,61.3751,121070.0
2018-01-05 13:40:00,66.25,66.26,66.23,66.25,61229.0,61.3843,61.3936,61.3658,61.3843,61229.0
2018-01-05 13:45:00,66.25,66.26,66.24,66.25,26112.0,61.3843,61.3936,61.3751,61.3843,26112.0
2018-01-05 13:50:00,66.25,66.25,66.22,66.22,28166.0,61.3843,61.3843,61.3565,61.3565,28166.0
2018-01-05 13:55:00,66.22,66.24,66.22,66.24,34048.0,61.3565,61.3751,61.3565,61.3751,34048.0
2018-01-05 14:00:00,66.25,66.26,66.24,66.24,37420.0,61.3843,61.3936,61.3751,61.3751,37420.0
2018-01-05 14:05:00,66.24,66.25,66.23,66.23,39598.0,61.3751,61.3843,61.3658,61.3658,39598.0
2018-01-05 14:10:00,66.23,66.24,66.21,66.21,25522.0,61.3658,61.3751,61.3473,61.3473,25522.0
2018-01-05 14:15:00,66.21,66.23,66.2,66.2,46943.0,61.3473,61.3658,61.338,61.338,46943.0
2018-01-05 14:20:00,66.19,66.24,66.19,66.24,58949.0,61.3287,61.3751,61.3287,61.3751,58949.0
2018-01-05 14:25:00,66.24,66.25,66.23,66.24,94487.0,61.3751,61.3843,61.3658,61.3751,94487.0
2018-01-05 14:30:00,66.24,66.25,66.22,66.22,56592.0,61.3751,61.3843,61.3565,61.3565,56592.0
2018-01-05 14:35:00,66.23,66.25,66.22,66.24,61503.0,61.3658,61.3843,61.3565,61.3751,61503.0
2018-01-05 14:40:00,66.23,66.24,66.19,66.2,55037.0,61.3658,61.3751,61.3287,61.338,55037.0
2018-01-05 14:45:00,66.21,66.22,66.19,66.21,55119.0,61.3473,61.3565,61.3287,61.3473,55119.0
2018-01-05 14:50:00,66.2,66.22,66.19,66.2,89939.0,61.338,61.3565,61.3287,61.338,89939.0
2018-01-05 14:55:00,66.2,66.22,66.2,66.22,58846.0,61.338,61.3565,61.338,61.3565,58846.0
2018-01-05 15:00:00,66.22,66.23,66.2,66.22,41684.0,61.3565,61.3658,61.338,61.3565,41684.0
2018-01-05 15:05:00,66.22,66.25,66.22,66.23,101223.0,61.3565,61.3843,61.3565,61.3658,101223.0
2018-01-05 15:10:00,66.23,66.24,66.2,66.2,130931.0,61.3658,61.3751,61.338,61.338,130931.0
2018-01-05 15:15:00,66.2,66.22,66.19,66.19,65228.0,61.338,61.3565,61.3287,61.3287,65228.0
2018-01-05 15:20:00,66.2,66.21,66.18,66.21,90909.0,61.338,61.3473,61.3195,61.3473,90909.0
2018-01-05 15:25:00,66.21,66.23,66.2,66.23,70658.0,61.3473,61.3658,61.338,61.3658,70658.0
2018-01-05 15:30:00,66.23,66.25,66.22,66.24,127797.0,61.3658,61.3843,61.3565,61.3751,127797.0
2018-01-05 15:35:00,66.24,66.25,66.23,66.24,132679.0,61.3751,61.3843,61.3658,61.3751,132679.0
2018-01-05 15:40:00,66.25,66.25,66.23,66.23,115166.0,61.3843,61.3843,61.3658,61.3658,115166.0
2018-01-05 15:45:00,66.23,66.31,66.23,66.29,671966.0,61.3658,61.4399,61.3658,61.4214,671966.0
2018-01-05 15:50:00,66.3,66.36,66.29,66.34,530768.0,61.4307,61.4863,61.4214,61.4677,530768.0
2018-01-05 15:55:00,66.34,66.34,66.28,66.3,1125567.0,61.4677,61.4677,61.4121,61.4307,1125567.0
2018-01-08 09:30:00,66.27,66.38,66.23,66.34,445460.0,61.4029,61.5048,61.3658,61.4677,445460.0
2018-01-08 09:35:00,66.35,66.4,66.26,66.29,123054.0,61.477,61.5233,61.3936,61.4214,123054.0
2018-01-08 09:40:00,66.28,66.35,66.28,66.33,72691.0,61.4121,61.477,61.4121,61.4585,72691.0
2018-01-08 09:45:00,66.33,66.36,66.32,66.35,92802.0,61.4585,61.4863,61.4492,61.477,92802.0
2018-01-08 09:50:00,66.35,66.39,66.3,66.38,213238.0,61.477,61.5141,61.4307,61.5048,213238.0
2018-01-08 09:55:00,66.38,66.41,66.35,66.38,112425.0,61.5048,61.5326,61.477,61.5048,112425.0
2018-01-08 10:00:00,66.38,66.39,66.35,66.36,70543.0,61.5048,61.5141,61.477,61.4863,70543.0
2018-01-08 10:05:00,66.37,66.38,66.27,66.29,106916.0,61.4955,61.5048,61.4029,61.4214,106916.0
2018-01-08 10:10:00,66.29,66.37,66.28,66.36,97053.0,61.4214,61.4955,61.4121,61.4863,97053.0
2018-01-08 10:15:00,66.37,66.4,66.36,66.4,42707.0,61.4955,61.5233,61.4863,61.5233,42707.0
2018-01-08 10:20:00,66.4,66.44,66.38,66.42,64432.0,61.5233,61.5604,61.5048,61.5419,64432.0
2018-01-08 10:25:00,66.43,66.47,66.42,66.46,155427.0,61.5511,61.5882,61.5419,61.5789,155427.0
2018-01-08 10:30:00,66.46,66.51,66.45,66.48,63414.0,61.5789,61.6252,61.5696,61.5974,63414.0
2018-01-08 10:35:00,66.49,66.5,66.45,66.48,55014.0,61.6067,61.616,61.5696,61.5974,55014.0
2018-01-08 10:40:00,66.47,66.48,66.43,66.44,93486.0,61.5882,61.5974,61.5511,61.5604,93486.0
2018-01-08 10:45:00,66.45,66.51,66.44,66.51,90183.0,61.5696,61.6252,61.5604,61.6252,90183.0
2018-01-08 10:50:00,66.51,66.55,66.51,66.53,54018.0,61.6252,61.6623,61.6252,61.6438,54018.0
2018-01-08 10:55:00,66.53,66.54,66.49,66.53,73575.0,61.6438,61.653,61.6067,61.6438,73575.0
2018-01-08 11:00:00,66.53,66.54,66.51,66.52,46090.0,61.6438,61.653,61.6252,61.6345,46090.0
2018-01-08 11:05:00,66.52,66.57,66.51,66.56,52537.0,61.6345,61.6808,61.6252,61.6716,52537.0
2018-01-08 11:10:00,66.56,66.61,66.55,66.61,61388.0,61.6716,61.7179,61.6623,61.7179,61388.0
2018-01-08 11:15:00,66.61,66.61,66.58,66.59,50495.0,61.7179,61.7179,61.6901,61.6994,50495.0
2018-01-08 11:20:00,66.6,66.64,66.59,66.62,51479.0,61.7086,61.7457,61.6994,61.7272,51479.0
2018-01-08 11:25:00,66.63,66.65,66.61,66.63,74508.0,61.7364,61.755,61.7179,61.7364,74508.0
2018-01-08 11:30:00,66.63,66.66,66.62,66.65,71641.0,61.7364,61.7642,61.7272,61.755,71641.0
2018-01-08 11:35:00,66.65,66.66,66.63,66.65,53543.0,61.755,61.7642,61.7364,61.755,53543.0
2018-01-08 11:40:00,66.65,66.67,66.64,66.65,47850.0,61.755,61.7735,61.7457,61.755,47850.0
2018-01-08 11:45:00,66.64,66.64,66.6,66.6,39555.0,61.7457,61.7457,61.7086,61.7086,39555.0
2018-01-08 11:50:00,66.6,66.6,66.56,66.57,164892.0,61.7086,61.7086,61.6716,61.6808,164892.0
2018-01-08 11:55:00,66.57,66.6,66.56,66.58,76768.0,61.6808,61.7086,61.6716,61.6901,76768.0
2018-01-08 12:00:00,66.58,66.61,66.58,66.59,113099.0,61.6901,61.7179,61.6901,61.6994,113099.0
2018-01-08 12:05:00,66.59,66.61,66.58,66.59,33584.0,61.6994,61.7179,61.6901,61.6994,33584.0
2018-01-08 12:10:00,66.6,66.61,66.56,66.59,40943.0,61.7086,61.7179,61.6716,61.6994,40943.0
2018-01-08 12:15:00,66.6,66.61,66.58,66.6,42346.0,61.7086,61.7179,61.6901,61.7086,42346.0
2018-01-08 12:20:00,66.6,66.6,66.58,66.59,40243.0,61.7086,61.7086,61.6901,61.6994,40243.0
2018-01-08 12:25:00,66.59,66.62,66.58,66.62,19692.0,61.6994,61.7272,61.6901,61.7272,19692.0
2018-01-08 12:30:00,66.62,66.62,66.57,66.59,29534.0,61.7272,61.7272,61.6808,61.6994,29534.0
2018-01-08 12:35:00,66.58,66.59,66.56,66.59,58271.0,61.6901,61.6994,61.6716,61.6994,58271.0
2018-01-08 12:40:00,66.58,66.61,66.58,66.6,67959.0,61.6901,61.7179,61.6901,61.7086,67959.0
2018-01-08 12:45:00,66.6,66.61,66.57,66.57,42272.0,61.7086,61.7179,61.6808,61.6808,42272.0
2018-01-08 12:50:00,66.58,66.6,66.57,66.59,35371.0,61.6901,61.7086,61.6808,61.6994,35371.0
2018-01-08 12:55:00,66.59,66.59,66.58,66.59,25480.0,61.6994,61.6994,61.6901,61.6994,25480.0
2018-01-08 13:00:00,66.59,66.62,66.59,66.6,22173.0,61.6994,61.7272,61.6994,61.7086,22173.0
2018-01-08 13:05:00,66.61,66.62,66.6,66.62,25723.0,61.7179,61.7272,61.7086,61.7272,25723.0
2018-01-08 13:10:00,66.61,66.62,66.58,66.61,25642.0,61.7179,61.7272,61.6901,61.7179,25642.0
2018-01-08 13:15:00,66.62,66.65,66.61,66.64,59650.0,61.7272,61.755,61.7179,61.7457,59650.0
2018-01-08 13:20:00,66.64,66.65,66.62,66.65,35397.0,61.7457,61.755,61.7272,61.755,35397.0
2018-01-08 13:25:00,66.65,66.66,66.64,66.64,19606.0,61.755,61.7642,61.7457,61.7457,19606.0
2018-01-08 13:30:00,66.64,66.65,66.6,66.62,44707.0,61.7457,61.755,61.7086,61.7272,44707.0
2018-01-08 13:35:00,66.62,66.63,66.6,66.62,45104.0,61.7272,61.7364,61.7086,61.7272,45104.0
2018-01-08 13:40:00,66.63,66.63,66.61,66.62,39350.0,61.7364,61.7364,61.7179,61.7272,39350.0
2018-01-08 13:45:00,66.63,66.64,66.61,66.63,32478.0,61.7364,61.7457,61.7179,61.7364,32478.0
2018-01-08 13:50:00,66.63,66.64,66.62,66.63,36524.0,61.7364,61.7457,61.7272,61.7364,36524.0
2018-01-08 13:55:00,66.63,66.63,66.6,66.62,60679.0,61.7364,61.7364,61.7086,61.7272,60679.0
2018-01-08 14:00:00,66.62,66.63,66.6,66.63,37733.0,61.7272,61.7364,61.7086,61.7364,37733.0
2018-01-08 14:05:00,66.63,66.63,66.61,66.62,33614.0,61.7364,61.7364,61.7179,61.7272,33614.0
2018-01-08 14:10:00,66.62,66.64,66.6,66.61,32695.0,61.7272,61.7457,61.7086,61.7179,32695.0
2018-01-08 14:15:00,66.61,66.62,66.6,66.61,19077.0,61.7179,61.7272,61.7086,61.7179,19077.0
2018-01-08 14:20:00,66.62,66.62,66.6,66.62,31647.0,61.7272,61.7272,61.7086,61.7272,31647.0
2018-01-08 14:25:00,66.62,66.63,66.6,66.61,59042.0,61.7272,61.7364,61.7086,61.7179,59042.0
2018-01-08 14:30:00,66.62,66.62,66.58,66.59,36376.0,61.7272,61.7272,61.6901,61.6994,36376.0
2018-01-08 14:35:00,66.58,66.6,66.58,66.6,38963.0,61.6901,61.7086,61.6901,61.7086,38963.0
2018-01-08 14:40:00,66.6,66.62,66.59,66.61,41561.0,61.7086,61.7272,61.6994,61.7179,41561.0
2018-01-08 14:45:00,66.61,66.62,66.58,66.58,42855.0,61.7179,61.7272,61.6901,61.6901,42855.0
2018-01-08 14:50:00,66.59,66.59,66.53,66.55,86496.0,61.6994,61.6994,61.6438,61.6623,86496.0
2018-01-08 14:55:00,66.55,66.57,66.55,66.56,40881.0,61.6623,61.6808,61.6623,61.6716,40881.0
2018-01-08 15:00:00,66.57,66.58,66.55,66.56,83132.0,61.6808,61.6901,61.6623,61.6716,83132.0
2018-01-08 15:05:00,66.56,66.61,66.56,66.6,111426.0,61.6716,61.7179,61.6716,61.7086,111426.0
2018-01-08 15:10:00,66.61,66.61,66.55,66.56,43706.0,61.7179,61.7179,61.6623,61.6716,43706.0
2018-01-08 15:15:00,66.55,66.57,66.55,66.56,71034.0,61.6623,61.6808,61.6623,61.6716,71034.0
2018-01-08 15:20:00,66.56,66.58,66.54,66.55,41789.0,61.6716,61.6901,61.653,61.6623,41789.0
2018-01-08 15:25:00,66.55,66.57,66.53,66.55,67409.0,61.6623,61.6808,61.6438,61.6623,67409.0
2018-01-08 15:30:00,66.55,66.56,66.52,66.55,111518.0,61.6623,61.6716,61.6345,61.6623,111518.0
2018-01-08 15:35:00,66.54,66.55,66.52,66.52,114960.0,61.653,61.6623,61.6345,61.6345,114960.0
2018-01-08 15:40:00,66.53,66.59,66.52,66.57,127716.0,61.6438,61.6994,61.6345,61.6808,127716.0
2018-01-08 15:45:00,66.58,66.59,66.56,66.59,132388.0,61.6901,61.6994,61.6716,61.6994,132388.0
2018-01-08 15:50:00,66.59,66.62,66.57,66.57,337734.0,61.6994,61.7272,61.6808,61.6808,337734.0
2018-01-08 15:55:00,66.57,66.59,66.54,66.54,540136.0,61.6808,61.6994,61.653,61.653,540136.0
2018-01-09 09:30:00,66.68,66.7,66.6,66.61,238911.0,61.7828,61.8013,61.7086,61.7179,238911.0
2018-01-09 09:35:00,66.6,66.61,66.46,66.5,198243.0,61.7086,61.7179,61.5789,61.616,198243.0
2018-01-09 09:40:00,66.49,66.5,66.37,66.38,186234.0,61.6067,61.616,61.4955,61.5048,186234.0
2018-01-09 09:45:00,66.38,66.45,66.35,66.44,107163.0,61.5048,61.5696,61.477,61.5604,107163.0
2018-01-09 09:50:00,66.44,66.44,66.28,66.35,576531.0,61.5604,61.5604,61.4121,61.477,576531.0
2018-01-09 09:55:00,66.34,66.39,66.3,66.31,95582.0,61.4677,61.5141,61.4307,61.4399,95582.0
2018-01-09 10:00:00,66.3,66.34,66.27,66.31,231640.0,61.4307,61.4677,61.4029,61.4399,231640.0
2018-01-09 10:05:00,66.31,66.37,66.31,66.36,81852.0,61.4399,61.4955,61.4399,61.4863,81852.0
2018-01-09 10:10:00,66.35,66.41,66.33,66.39,82220.0,61.477,61.5326,61.4585,61.5141,82220.0
2018-01-09 10:15:00,66.39,66.48,66.39,66.48,33362.0,61.5141,61.5974,61.5141,61.5974,33362.0
2018-01-09 10:20:00,66.47,66.47,66.43,66.44,123827.0,61.5882,61.5882,61.5511,61.5604,123827.0
2018-01-09 10:25:00,66.44,66.46,66.41,66.42,46192.0,61.5604,61.5789,61.5326,61.5419,46192.0
2018-01-09 10:30:00,66.42,66.45,66.39,66.4,532714.0,61.5419,61.5696,61.5141,61.5233,532714.0
2018-01-09 10:35:00,66.4,66.41,66.28,66.28,141446.0,61.5233,61.5326,61.4121,61.4121,141446.0
2018-01-09 10:40:00,66.29,66.36,66.27,66.34,196007.0,61.4214,61.4863,61.4029,61.4677,196007.0
2018-01-09 10:45:00,66.35,66.37,66.34,66.34,32269.0,61.477,61.4955,61.4677,61.4677,32269.0
2018-01-09 10:50:00,66.34,66.36,66.28,66.33,133526.0,61.4677,61.4863,61.4121,61.4585,133526.0
2018-01-09 10:55:00,66.34,66.42,66.34,66.42,68698.0,61.4677,61.5419,61.4677,61.5419,68698.0
2018-01-09 11:00:00,66.41,66.48,66.4,66.48,115808.0,61.5326,61.5974,61.5233,61.5974,115808.0
2018-01-09 11:05:00,66.47,66.5,66.46,66.5,49347.0,61.5882,61.616,61.5789,61.616,49347.0
2018-01-09 11:10:00,66.5,66.55,66.48,66.54,53190.0,61.616,61.6623,61.5974,61.653,53190.0
2018-01-09 11:15:00,66.54,66.62,66.53,66.62,389250.0,61.653,61.7272,61.6438,61.7272,389250.0
2018-01-09 11:20:00,66.61,66.61,66.56,66.57,104452.0,61.7179,61.7179,61.6716,61.6808,104452.0
2018-01-09 11:25:00,66.56,66.61,66.55,66.59,61029.0,61.6716,61.7179,61.6623,61.6994,61029.0
2018-01-09 11:30:00,66.58,66.59,66.55,66.57,93391.0,61.6901,61.6994,61.6623,61.6808,93391.0
2018-01-09 11:35:00,66.57,66.59,66.53,66.53,39406.0,61.6808,61.6994,61.6438,61.6438,39406.0
2018-01-09 11:40:00,66.53,66.54,66.52,66.52,51592.0,61.6438,61.653,61.6345,61.6345,51592.0
2018-01-09 11:45:00,66.51,66.51,66.49,66.5,41823.0,61.6252,61.6252,61.6067,61.616,41823.0
2018-01-09 11:50:00,66.5,66.53,66.49,66.52,91729.0,61.616,61.6438,61.6067,61.6345,91729.0
2018-01-09 11:55:00,66.52,66.56,66.51,66.56,172514.0,61.6345,61.6716,61.6252,61.6716,172514.0
2018-01-09 12:00:00,66.55,66.55,66.47,66.53,230230.0,61.6623,61.6623,61.5882,61.6438,230230.0
2018-01-09 12:05:00,66.53,66.54,66.5,66.52,35322.0,61.6438,61.653,61.616,61.6345,35322.0
2018-01-09 12:10:00,66.52,66.54,66.52,66.54,21755.0,61.6345,61.653,61.6345,61.653,21755.0
2018-01-09 12:15:00,66.53,66.55,66.52,66.53,146602.0,61.6438,61.6623,61.6345,61.6438,146602.0
2018-01-09 12:20:00,66.53,66.53,66.5,66.52,89838.0,61.6438,61.6438,61.616,61.6345,89838.0
2018-01-09 12:25:00,66.51,66.53,66.5,66.51,33869.0,61.6252,61.6438,61.616,61.6252,33869.0
2018-01-09 12:30:00,66.51,66.53,66.5,66.52,104903.0,61.6252,61.6438,61.616,61.6345,104903.0
2018-01-09 12:35:00,66.52,66.54,66.51,66.53,89240.0,61.6345,61.653,61.6252,61.6438,89240.0
2018-01-09 12:40:00,66.54,66.57,66.53,66.55,85804.0,61.653,61.6808,61.6438,61.6623,85804.0
2018-01-09 12:45:00,66.56,66.59,66.55,66.57,59856.0,61.6716,61.6994,61.6623,61.6808,59856.0
2018-01-09 12:50:00,66.56,66.57,66.55,66.56,34549.0,61.6716,61.6808,61.6623,61.6716,34549.0
2018-01-09 12:55:00,66.56,66.57,66.56,66.57,22070.0,61.6716,61.6808,61.6716,61.6808,22070.0
2018-01-09 13:00:00,66.56,66.61,66.55,66.61,389640.0,61.6716,61.7179,61.6623,61.7179,389640.0
2018-01-09 13:05:00,66.61,66.61,66.58,66.59,72323.0,61.7179,61.7179,61.6901,61.6994,72323.0
2018-01-09 13:10:00,66.59,66.6,66.57,66.59,31764.0,61.6994,61.7086,61.6808,61.6994,31764.0
2018-01-09 13:15:00,66.59,66.6,66.58,66.59,53931.0,61.6994,61.7086,61.6901,61.6994,53931.0
2018-01-09 13:20:00,66.59,66.62,66.58,66.61,91552.0,61.6994,61.7272,61.6901,61.7179,91552.0
2018-01-09 13:25:00,66.6,66.62,66.59,66.61,30430.0,61.7086,61.7272,61.6994,61.7179,30430.0
2018-01-09 13:30:00,66.61,66.62,66.58,66.59,37866.0,61.7179,61.7272,61.6901,61.6994,37866.0
2018-01-09 13:35:00,66.58,66.6,66.56,66.57,82131.0,61.6901,61.7086,61.6716,61.6808,82131.0
2018-01-09 13:40:00,66.56,66.58,66.55,66.56,65151.0,61.6716,61.6901,61.6623,61.6716,65151.0
2018-01-09 13:45:00,66.56,66.56,66.53,66.54,54610.0,61.6716,61.6716,61.6438,61.653,54610.0
2018-01-09 13:50:00,66.54,66.55,66.53,66.54,56909.0,61.653,61.6623,61.6438,61.653,56909.0
2018-01-09 13:55:00,66.54,66.55,66.53,66.55,65686.0,61.653,61.6623,61.6438,61.6623,65686.0
2018-01-09 14:00:00,66.54,66.55,66.51,66.52,64705.0,61.653,61.6623,61.6252,61.6345,64705.0
2018-01-09 14:05:00,66.52,66.53,66.5,66.5,37358.0,61.6345,61.6438,61.616,61.616,37358.0
2018-01-09 14:10:00,66.51,66.51,66.48,66.48,48504.0,61.6252,61.6252,61.5974,61.5974,48504.0
2018-01-09 14:15:00,66.49,66.49,66.44,66.46,58915.0,61.6067,61.6067,61.5604,61.5789,58915.0
2018-01-09 14:20:00,66.47,66.48,66.44,66.45,35557.0,61.5882,61.5974,61.5604,61.5696,35557.0
2018-01-09 14:25:00,66.44,66.47,66.43,66.47,47355.0,61.5604,61.5882,61.5511,61.5882,47355.0
2018-01-09 14:30:00,66.46,66.47,66.45,66.46,49480.0,61.5789,61.5882,61.5696,61.5789,49480.0
2018-01-09 14:35:00,66.47,66.49,66.46,66.48,58817.0,61.5882,61.6067,61.5789,61.5974,58817.0
2018-01-09 14:40:00,66.49,66.49,66.46,66.48,69525.0,61.6067,61.6067,61.5789,61.5974,69525.0
2018-01-09 14:45:00,66.48,66.51,66.47,66.49,127230.0,61.5974,61.6252,61.5882,61.6067,127230.0
2018-01-09 14:50:00,66.5,66.51,66.49,66.5,61676.0,61.616,61.6252,61.6067,61.616,61676.0
2018-01-09 14:55:00,66.49,66.52,66.49,66.5,596143.0,61.6067,61.6345,61.6067,61.616,596143.0
2018-01-09 15:00:00,66.5,66.51,66.48,66.49,246372.0,61.616,61.6252,61.5974,61.6067,246372.0
2018-01-09 15:05:00,66.49,66.52,66.48,66.52,56794.0,61.6067,61.6345,61.5974,61.6345,56794.0
2018-01-09 15:10:00,66.51,66.52,66.5,66.51,75604.0,61.6252,61.6345,61.616,61.6252,75604.0
2018-01-09 15:15:00,66.51,66.53,66.5,66.51,51850.0,61.6252,61.6438,61.616,61.6252,51850.0
2018-01-09 15:20:00,66.51,66.52,66.48,66.48,49186.0,61.6252,61.6345,61.5974,61.5974,49186.0
2018-01-09 15:25:00,66.48,66.49,66.41,66.41,67477.0,61.5974,61.6067,61.5326,61.5326,67477.0
2018-01-09 15:30:00,66.42,66.47,66.41,66.47,134644.0,61.5419,61.5882,61.5326,61.5882,134644.0
2018-01-09 15:35:00,66.46,66.5,66.46,66.49,155658.0,61.5789,61.616,61.5789,61.6067,155658.0
2018-01-09 15:40:00,66.5,66.51,66.45,66.45,76554.0,61.616,61.6252,61.5696,61.5696,76554.0
2018-01-09 15:45:00,66.45,66.46,66.38,66.39,242532.0,61.5696,61.5789,61.5048,61.5141,242532.0
2018-01-09 15:50:00,66.38,66.43,66.35,66.38,528918.0,61.5048,61.5511,61.477,61.5048,528918.0
2018-01-09 15:55:00,66.38,66.41,66.35,66.39,784649.0,61.5048,61.5326,61.477,61.5141,784649.0
2018-01-10 09:30:00,66.02,66.13,65.9,66.1,313240.0,61.1712,61.2731,61.06,61.2454,313240.0
2018-01-10 09:35:00,66.1,66.16,66.03,66.11,127529.0,61.2454,61.3009,61.1805,61.2546,127529.0
2018-01-10 09:40:00,66.11,66.15,66.0,66.06,306451.0,61.2546,61.2917,61.1527,61.2083,306451.0
2018-01-10 09:45:00,66.06,66.1,65.97,66.02,132296.0,61.2083,61.2454,61.1249,61.1712,132296.0
2018-01-10 09:50:00,66.01,66.02,65.85,65.88,339874.0,61.162,61.1712,61.0137,61.0415,339874.0
2018-01-10 09:55:00,65.88,65.97,65.84,65.96,213677.0,61.0415,61.1249,61.0044,61.1156,213677.0
2018-01-10 10:00:00,65.97,65.97,65.83,65.91,276637.0,61.1249,61.1249,60.9952,61.0693,276637.0
2018-01-10 10:05:00,65.91,65.98,65.89,65.97,136647.0,61.0693,61.1342,61.0508,61.1249,136647.0
2018-01-10 10:10:00,65.95,66.04,65.95,66.01,140831.0,61.1064,61.1898,61.1064,61.162,140831.0
2018-01-10 10:15:00,66.02,66.09,66.02,66.03,127179.0,61.1712,61.2361,61.1712,61.1805,127179.0
2018-01-10 10:20:00,66.04,66.07,66.0,66.01,155891.0,61.1898,61.2176,61.1527,61.162,155891.0
2018-01-10 10:25:00,66.01,66.02,65.94,65.95,108173.0,61.162,61.1712,61.0971,61.1064,108173.0
2018-01-10 10:30:00,65.95,65.96,65.91,65.96,198025.0,61.1064,61.1156,61.0693,61.1156,198025.0
2018-01-10 10:35:00,65.95,66.0,65.92,65.97,93497.0,61.1064,61.1527,61.0786,61.1249,93497.0
2018-01-10 10:40:00,65.98,66.04,65.97,65.98,72547.0,61.1342,61.1898,61.1249,61.1342,72547.0
2018-01-10 10:45:00,65.99,66.0,65.93,65.95,68257.0,61.1434,61.1527,61.0878,61.1064,68257.0
2018-01-10 10:50:00,65.95,65.95,65.86,65.91,120488.0,61.1064,61.1064,61.023,61.0693,120488.0
2018-01-10 10:55:00,65.9,65.96,65.9,65.96,34080.0,61.06,61.1156,61.06,61.1156,34080.0
2018-01-10 11:00:00,65.96,66.06,65.95,66.05,79854.0,61.1156,61.2083,61.1064,61.199,79854.0
2018-01-10 11:05:00,66.06,66.08,66.02,66.03,156834.0,61.2083,61.2268,61.1712,61.1805,156834.0
2018-01-10 11:10:00,66.04,66.04,66.0,66.02,66673.0,61.1898,61.1898,61.1527,61.1712,66673.0
2018-01-10 11:15:00,66.01,66.03,65.97,65.97,62766.0,61.162,61.1805,61.1249,61.1249,62766.0
2018-01-10 11:20:00,65.97,65.97,65.94,65.95,54648.0,61.1249,61.1249,61.0971,61.1064,54648.0
2018-01-10 11:25:00,65.95,65.98,65.93,65.95,57346.0,61.1064,61.1342,61.0878,61.1064,57346.0
2018-01-10 11:30:00,65.95,65.99,65.94,65.98,65035.0,61.1064,61.1434,61.0971,61.1342,65035.0
2018-01-10 11:35:00,65.98,65.98,65.9,65.94,68892.0,61.1342,61.1342,61.06,61.0971,68892.0
2018-01-10 11:40:00,65.95,65.96,65.94,65.96,95856.0,61.1064,61.1156,61.0971,61.1156,95856.0
2018-01-10 11:45:00,65.95,65.98,65.94,65.97,65281.0,61.1064,61.1342,61.0971,61.1249,65281.0
2018-01-10 11:50:00,65.97,66.04,65.97,66.02,130978.0,61.1249,61.1898,61.1249,61.1712,130978.0
2018-01-10 11:55:00,66.02,66.03,65.97,65.97,56423.0,61.1712,61.1805,61.1249,61.1249,56423.0
2018-01-10 12:00:00,65.97,65.98,65.92,65.95,65565.0,61.1249,61.1342,61.0786,61.1064,65565.0
2018-01-10 12:05:00,65.96,65.97,65.94,65.95,106659.0,61.1156,61.1249,61.0971,61.1064,106659.0
2018-01-10 12:10:00,65.95,65.96,65.92,65.94,79309.0,61.1064,61.1156,61.0786,61.0971,79309.0
2018-01-10 12:15:00,65.94,65.98,65.94,65.97,53261.0,61.0971,61.1342,61.0971,61.1249,53261.0
2018-01-10 12:20:00,65.98,66.02,65.98,66.0,84984.0,61.1342,61.1712,61.1342,61.1527,84984.0
2018-01-10 12:25:00,66.01,66.04,65.98,66.0,99076.0,61.162,61.1898,61.1342,61.1527,99076.0
2018-01-10 12:30:00,65.99,66.04,65.99,66.01,44422.0,61.1434,61.1898,61.1434,61.162,44422.0
2018-01-10 12:35:00,66.01,66.04,66.0,66.03,44417.0,61.162,61.1898,61.1527,61.1805,44417.0
2018-01-10 12:40:00,66.04,66.04,66.0,66.02,32221.0,61.1898,61.1898,61.1527,61.1712,32221.0
2018-01-10 12:45:00,66.01,66.03,66.0,66.0,51447.0,61.162,61.1805,61.1527,61.1527,51447.0
2018-01-10 12:50:00,66.01,66.02,65.98,66.01,45375.0,61.162,61.1712,61.1342,61.162,45375.0
2018-01-10 12:55:00,66.01,66.03,66.01,66.03,27357.0,61.162,61.1805,61.162,61.1805,27357.0
2018-01-10 13:00:00,66.03,66.05,65.99,66.02,133296.0,61.1805,61.199,61.1434,61.1712,133296.0
2018-01-10 13:05:00,66.03,66.06,66.02,66.04,41670.0,61.1805,61.2083,61.1712,61.1898,41670.0
2018-01-10 13:10:00,66.04,66.04,66.0,66.0,33626.0,61.1898,61.1898,61.1527,61.1527,33626.0
2018-01-10 13:15:00,65.99,66.01,65.97,66.0,41113.0,61.1434,61.162,61.1249,61.1527,41113.0
2018-01-10 13:20:00,66.0,66.0,65.96,66.0,34384.0,61.1527,61.1527,61.1156,61.1527,34384.0
2018-01-10 13:25:00,66.0,66.01,65.99,66.0,32202.0,61.1527,61.162,61.1434,61.1527,32202.0
2018-01-10 13:30:00,66.0,66.01,65.96,66.01,43923.0,61.1527,61.162,61.1156,61.162,43923.0
2018-01-10 13:35:00,66.01,66.02,65.99,66.02,34157.0,61.162,61.1712,61.1434,61.1712,34157.0
2018-01-10 13:40:00,66.02,66.06,66.01,66.05,48540.0,61.1712,61.2083,61.162,61.199,48540.0
2018-01-10 13:45:00,66.05,66.07,66.04,66.07,52967.0,61.199,61.2176,61.1898,61.2176,52967.0
2018-01-10 13:50:00,66.07,66.12,66.06,66.12,75097.0,61.2176,61.2639,61.2083,61.2639,75097.0
2018-01-10 13:55:00,66.13,66.13,66.1,66.11,65841.0,61.2731,61.2731,61.2454,61.2546,65841.0
2018-01-10 14:00:00,66.11,66.13,66.1,66.11,71344.0,61.2546,61.2731,61.2454,61.2546,71344.0
2018-01-10 14:05:00,66.12,66.12,66.05,66.06,64200.0,61.2639,61.2639,61.199,61.2083,64200.0
2018-01-10 14:10:00,66.05,66.07,66.0,66.01,50465.0,61.199,61.2176,61.1527,61.162,50465.0
2018-01-10 14:15:00,66.02,66.06,66.0,66.0,99398.0,61.1712,61.2083,61.1527,61.1527,99398.0
2018-01-10 14:20:00,66.0,66.01,65.95,65.96,103302.0,61.1527,61.162,61.1064,61.1156,103302.0
2018-01-10 14:25:00,65.96,65.98,65.92,65.93,100248.0,61.1156,61.1342,61.0786,61.0878,100248.0
2018-01-10 14:30:00,65.93,65.97,65.9,65.95,68573.0,61.0878,61.1249,61.06,61.1064,68573.0
2018-01-10 14:35:00,65.96,65.97,65.92,65.93,69781.0,61.1156,61.1249,61.0786,61.0878,69781.0
2018-01-10 14:40:00,65.92,65.95,65.91,65.94,48082.0,61.0786,61.1064,61.0693,61.0971,48082.0
2018-01-10 14:45:00,65.95,66.0,65.94,65.99,83243.0,61.1064,61.1527,61.0971,61.1434,83243.0
2018-01-10 14:50:00,65.99,66.05,65.98,66.04,88973.0,61.1434,61.199,61.1342,61.1898,88973.0
2018-01-10 14:55:00,66.05,66.05,66.01,66.03,61014.0,61.199,61.199,61.162,61.1805,61014.0
2018-01-10 15:00:00,66.03,66.06,66.03,66.03,102914.0,61.1805,61.2083,61.1805,61.1805,102914.0
2018-01-10 15:05:00,66.03,66.1,66.03,66.06,120697.0,61.1805,61.2454,61.1805,61.2083,120697.0
2018-01-10 15:10:00,66.05,66.07,66.03,66.06,42324.0,61.199,61.2176,61.1805,61.2083,42324.0
2018-01-10 15:15:00,66.06,66.08,66.02,66.03,79819.0,61.2083,61.2268,61.1712,61.1805,79819.0
2018-01-10 15:20:00,66.03,66.04,66.0,66.04,60755.0,61.1805,61.1898,61.1527,61.1898,60755.0
2018-01-10 15:25:00,66.03,66.07,66.02,66.06,58135.0,61.1805,61.2176,61.1712,61.2083,58135.0
2018-01-10 15:30:00,66.06,66.11,66.05,66.09,173438.0,61.2083,61.2546,61.199,61.2361,173438.0
2018-01-10 15:35:00,66.09,66.12,66.08,66.1,204599.0,61.2361,61.2639,61.2268,61.2454,204599.0
2018-01-10 15:40:00,66.1,66.12,66.08,66.09,155567.0,61.2454,61.2639,61.2268,61.2361,155567.0
2018-01-10 15:45:00,66.09,66.1,66.08,66.09,306138.0,61.2361,61.2454,61.2268,61.2361,306138.0
2018-01-10 15:50:00,66.09,66.15,66.08,66.14,381304.0,61.2361,61.2917,61.2268,61.2824,381304.0
2018-01-10 15:55:00,66.14,66.17,66.12,66.14,1311726.0,61.2824,61.3102,61.2639,61.2824,1311726.0
2018-01-11 09:30:00,66.3,66.3,66.21,66.23,157222.0,61.4307,61.4307,61.3473,61.3658,157222.0
2018-01-11 09:35:00,66.23,66.27,66.19,66.19,160705.0,61.3658,61.4029,61.3287,61.3287,160705.0
2018-01-11 09:40:00,66.19,66.27,66.14,66.24,157579.0,61.3287,61.4029,61.2824,61.3751,157579.0
2018-01-11 09:45:00,66.24,66.24,66.14,66.18,225967.0,61.3751,61.3751,61.2824,61.3195,225967.0
2018-01-11 09:50:00,66.18,66.23,66.15,66.23,126627.0,61.3195,61.3658,61.2917,61.3658,126627.0
2018-01-11 09:55:00,66.23,66.26,66.2,66.26,70332.0,61.3658,61.3936,61.338,61.3936,70332.0
2018-01-11 10:00:00,66.26,66.34,66.26,66.32,120769.0,61.3936,61.4677,61.3936,61.4492,120769.0
2018-01-11 10:05:00,66.31,66.33,66.28,66.3,76826.0,61.4399,61.4585,61.4121,61.4307,76826.0
2018-01-11 10:10:00,66.31,66.31,66.27,66.29,67598.0,61.4399,61.4399,61.4029,61.4214,67598.0
2018-01-11 10:15:00,66.28,66.3,66.27,66.28,73490.0,61.4121,61.4307,61.4029,61.4121,73490.0
2018-01-11 10:20:00,66.28,66.29,66.21,66.23,118294.0,61.4121,61.4214,61.3473,61.3658,118294.0
2018-01-11 10:25:00,66.23,66.26,66.22,66.24,44990.0,61.3658,61.3936,61.3565,61.3751,44990.0
2018-01-11 10:30:00,66.24,66.26,66.16,66.16,107485.0,61.3751,61.3936,61.3009,61.3009,107485.0
2018-01-11 10:35:00,66.15,66.21,66.14,66.21,62836.0,61.2917,61.3473,61.2824,61.3473,62836.0
2018-01-11 10:40:00,66.21,66.24,66.19,66.23,38699.0,61.3473,61.3751,61.3287,61.3658,38699.0
2018-01-11 10:45:00,66.23,66.27,66.23,66.25,63736.0,61.3658,61.4029,61.3658,61.3843,63736.0
2018-01-11 10:50:00,66.25,66.28,66.23,66.26,68823.0,61.3843,61.4121,61.3658,61.3936,68823.0
2018-01-11 10:55:00,66.27,66.27,66.22,66.26,89602.0,61.4029,61.4029,61.3565,61.3936,89602.0
2018-01-11 11:00:00,66.27,66.29,66.26,66.28,72236.0,61.4029,61.4214,61.3936,61.4121,72236.0
2018-01-11 11:05:00,66.28,66.33,66.27,66.32,55012.0,61.4121,61.4585,61.4029,61.4492,55012.0
2018-01-11 11:10:00,66.32,66.33,66.28,66.29,46606.0,61.4492,61.4585,61.4121,61.4214,46606.0
2018-01-11 11:15:00,66.29,66.3,66.27,66.28,54797.0,61.4214,61.4307,61.4029,61.4121,54797.0
2018-01-11 11:20:00,66.28,66.32,66.28,66.32,86523.0,61.4121,61.4492,61.4121,61.4492,86523.0
2018-01-11 11:25:00,66.32,66.32,66.28,66.28,52773.0,61.4492,61.4492,61.4121,61.4121,52773.0
2018-01-11 11:30:00,66.28,66.29,66.26,66.28,60517.0,61.4121,61.4214,61.3936,61.4121,60517.0
2018-01-11 11:35:00,66.28,66.29,66.27,66.29,33345.0,61.4121,61.4214,61.4029,61.4214,33345.0
2018-01-11 11:40:00,66.28,66.28,66.25,66.26,50886.0,61.4121,61.4121,61.3843,61.3936,50886.0
2018-01-11 11:45:00,66.26,66.28,66.25,66.26,44516.0,61.3936,61.4121,61.3843,61.3936,44516.0
2018-01-11 11:50:00,66.25,66.29,66.25,66.27,87937.0,61.3843,61.4214,61.3843,61.4029,87937.0
2018-01-11 11:55:00,66.27,66.32,66.26,66.31,59490.0,61.4029,61.4492,61.3936,61.4399,59490.0
2018-01-11 12:00:00,66.3,66.31,66.26,66.28,54178.0,61.4307,61.4399,61.3936,61.4121,54178.0
2018-01-11 12:05:00,66.28,66.3,66.27,66.3,56473.0,61.4121,61.4307,61.4029,61.4307,56473.0
2018-01-11 12:10:00,66.29,66.3,66.28,66.28,23322.0,61.4214,61.4307,61.4121,61.4121,23322.0
2018-01-11 12:15:00,66.28,66.29,66.27,66.28,28226.0,61.4121,61.4214,61.4029,61.4121,28226.0
2018-01-11 12:20:00,66.28,66.31,66.27,66.31,62884.0,61.4121,61.4399,61.4029,61.4399,62884.0
2018-01-11 12:25:00,66.31,66.38,66.3,66.35,128933.0,61.4399,61.5048,61.4307,61.477,128933.0
2018-01-11 12:30:00,66.35,66.4,66.35,66.39,77383.0,61.477,61.5233,61.477,61.5141,77383.0
2018-01-11 12:35:00,66.39,66.43,66.38,66.43,75720.0,61.5141,61.5511,61.5048,61.5511,75720.0
2018-01-11 12:40:00,66.42,66.45,66.4,66.41,198471.0,61.5419,61.5696,61.5233,61.5326,198471.0
2018-01-11 12:45:00,66.41,66.45,66.4,66.4,55401.0,61.5326,61.5696,61.5233,61.5233,55401.0
2018-01-11 12:50:00,66.4,66.42,66.39,66.41,37570.0,61.5233,61.5419,61.5141,61.5326,37570.0
2018-01-11 12:55:00,66.41,66.43,66.4,66.42,45730.0,61.5326,61.5511,61.5233,61.5419,45730.0
2018-01-11 13:00:00,66.43,66.45,66.4,66.4,64930.0,61.5511,61.5696,61.5233,61.5233,64930.0
2018-01-11 13:05:00,66.41,66.43,66.39,66.43,44394.0,61.5326,61.5511,61.5141,61.5511,44394.0
2018-01-11 13:10:00,66.42,66.45,66.4,66.41,35587.0,61.5419,61.5696,61.5233,61.5326,35587.0
2018-01-11 13:15:00,66.4,66.41,66.39,66.41,32436.0,61.5233,61.5326,61.5141,61.5326,32436.0
2018-01-11 13:20:00,66.41,66.42,66.4,66.42,25772.0,61.5326,61.5419,61.5233,61.5419,25772.0
2018-01-11 13:25:00,66.41,66.42,66.39,66.41,61963.0,61.5326,61.5419,61.5141,61.5326,61963.0
2018-01-11 13:30:00,66.41,66.41,66.38,66.38,60369.0,61.5326,61.5326,61.5048,61.5048,60369.0
2018-01-11 13:35:00,66.38,66.39,66.36,66.37,35275.0,61.5048,61.5141,61.4863,61.4955,35275.0
2018-01-11 13:40:00,66.38,66.38,66.36,66.37,15409.0,61.5048,61.5048,61.4863,61.4955,15409.0
2018-01-11 13:45:00,66.37,66.38,66.36,66.37,60222.0,61.4955,61.5048,61.4863,61.4955,60222.0
2018-01-11 13:50:00,66.37,66.37,66.34,66.34,19023.0,61.4955,61.4955,61.4677,61.4677,19023.0
2018-01-11 13:55:00,66.34,66.35,66.33,66.35,29285.0,61.4677,61.477,61.4585,61.477,29285.0
2018-01-11 14:00:00,66.34,66.36,66.33,66.33,29217.0,61.4677,61.4863,61.4585,61.4585,29217.0
2018-01-11 14:05:00,66.34,66.36,66.32,66.35,39939.0,61.4677,61.4863,61.4492,61.477,39939.0
2018-01-11 14:10:00,66.35,66.36,66.32,66.33,48170.0,61.477,61.4863,61.4492,61.4585,48170.0
2018-01-11 14:15:00,66.33,66.38,66.33,66.36,65273.0,61.4585,61.5048,61.4585,61.4863,65273.0
2018-01-11 14:20:00,66.36,66.36,66.33,66.34,40138.0,61.4863,61.4863,61.4585,61.4677,40138.0
2018-01-11 14:25:00,66.34,66.36,66.33,66.34,56003.0,61.4677,61.4863,61.4585,61.4677,56003.0
2018-01-11 14:30:00,66.34,66.35,66.33,66.35,46723.0,61.4677,61.477,61.4585,61.477,46723.0
2018-01-11 14:35:00,66.34,66.36,66.34,66.35,37282.0,61.4677,61.4863,61.4677,61.477,37282.0
2018-01-11 14:40:00,66.34,66.36,66.32,66.33,50175.0,61.4677,61.4863,61.4492,61.4585,50175.0
2018-01-11 14:45:00,66.33,66.34,66.3,66.32,56230.0,61.4585,61.4677,61.4307,61.4492,56230.0
2018-01-11 14:50:00,66.32,66.33,66.31,66.32,67382.0,61.4492,61.4585,61.4399,61.4492,67382.0
2018-01-11 14:55:00,66.31,66.33,66.31,66.31,56796.0,61.4399,61.4585,61.4399,61.4399,56796.0
2018-01-11 15:00:00,66.31,66.33,66.3,66.32,50909.0,61.4399,61.4585,61.4307,61.4492,50909.0
2018-01-11 15:05:00,66.32,66.35,66.32,66.33,70265.0,61.4492,61.477,61.4492,61.4585,70265.0
2018-01-11 15:10:00,66.33,66.35,66.33,66.34,465351.0,61.4585,61.477,61.4585,61.4677,465351.0
2018-01-11 15:15:00,66.34,66.38,66.34,66.37,118166.0,61.4677,61.5048,61.4677,61.4955,118166.0
2018-01-11 15:20:00,66.38,66.39,66.36,66.38,72577.0,61.5048,61.5141,61.4863,61.5048,72577.0
2018-01-11 15:25:00,66.38,66.38,66.34,66.36,112527.0,61.5048,61.5048,61.4677,61.4863,112527.0
2018-01-11 15:30:00,66.36,66.37,66.32,66.35,211796.0,61.4863,61.4955,61.4492,61.477,211796.0
2018-01-11 15:35:00,66.36,66.39,66.36,66.38,125423.0,61.4863,61.5141,61.4863,61.5048,125423.0
2018-01-11 15:40:00,66.38,66.38,66.34,66.36,89724.0,61.5048,61.5048,61.4677,61.4863,89724.0
2018-01-11 15:45:00,66.36,66.37,66.34,66.34,97708.0,61.4863,61.4955,61.4677,61.4677,97708.0
2018-01-11 15:50:00,66.35,66.43,66.34,66.42,580385.0,61.477,61.5511,61.4677,61.5419,580385.0
2018-01-11 15:55:00,66.42,66.45,66.41,66.45,808141.0,61.5419,61.5696,61.5326,61.5696,808141.0
2018-01-12 09:30:00,66.34,66.37,66.25,66.36,190888.0,61.4677,61.4955,61.3843,61.4863,190888.0
2018-01-12 09:35:00,66.36,66.5,66.35,66.49,126972.0,61.4863,61.616,61.477,61.6067,126972.0
2018-01-12 09:40:00,66.48,66.48,66.4,66.41,167599.0,61.5974,61.5974,61.5233,61.5326,167599.0
2018-01-12 09:45:00,66.42,66.45,66.36,66.41,165244.0,61.5419,61.5696,61.4863,61.5326,165244.0
2018-01-12 09:50:00,66.42,66.44,66.37,66.4,70420.0,61.5419,61.5604,61.4955,61.5233,70420.0
2018-01-12 09:55:00,66.39,66.45,66.39,66.45,72878.0,61.5141,61.5696,61.5141,61.5696,72878.0
2018-01-12 10:00:00,66.45,66.48,66.43,66.46,62332.0,61.5696,61.5974,61.5511,61.5789,62332.0
2018-01-12 10:05:00,66.46,66.47,66.41,66.44,110336.0,61.5789,61.5882,61.5326,61.5604,110336.0
2018-01-12 10:10:00,66.44,66.49,66.43,66.48,47948.0,61.5604,61.6067,61.5511,61.5974,47948.0
2018-01-12 10:15:00,66.49,66.54,66.49,66.54,77906.0,61.6067,61.653,61.6067,61.653,77906.0
2018-01-12 10:20:00,66.54,66.59,66.53,66.56,65193.0,61.653,61.6994,61.6438,61.6716,65193.0
2018-01-12 10:25:00,66.57,66.62,66.57,66.62,40328.0,61.6808,61.7272,61.6808,61.7272,40328.0
2018-01-12 10:30:00,66.62,66.64,66.57,66.58,81920.0,61.7272,61.7457,61.6808,61.6901,81920.0
2018-01-12 10:35:00,66.58,66.67,66.57,66.67,128739.0,61.6901,61.7735,61.6808,61.7735,128739.0
2018-01-12 10:40:00,66.67,66.74,66.65,66.73,116640.0,61.7735,61.8383,61.755,61.8291,116640.0
2018-01-12 10:45:00,66.73,66.74,66.7,66.73,56845.0,61.8291,61.8383,61.8013,61.8291,56845.0
2018-01-12 10:50:00,66.72,66.8,66.72,66.8,197634.0,61.8198,61.8939,61.8198,61.8939,197634.0
2018-01-12 10:55:00,66.8,66.81,66.74,66.75,232097.0,61.8939,61.9032,61.8383,61.8476,232097.0
2018-01-12 11:00:00,66.75,66.78,66.72,66.78,78065.0,61.8476,61.8754,61.8198,61.8754,78065.0
2018-01-12 11:05:00,66.77,66.77,66.7,66.7,48056.0,61.8661,61.8661,61.8013,61.8013,48056.0
2018-01-12 11:10:00,66.71,66.74,66.67,66.67,55542.0,61.8106,61.8383,61.7735,61.7735,55542.0
2018-01-12 11:15:00,66.68,66.69,66.66,66.68,51626.0,61.7828,61.792,61.7642,61.7828,51626.0
2018-01-12 11:20:00,66.68,66.7,66.67,66.69,49008.0,61.7828,61.8013,61.7735,61.792,49008.0
2018-01-12 11:25:00,66.69,66.73,66.68,66.71,38492.0,61.792,61.8291,61.7828,61.8106,38492.0
2018-01-12 11:30:00,66.71,66.72,66.68,66.7,35881.0,61.8106,61.8198,61.7828,61.8013,35881.0
2018-01-12 11:35:00,66.7,66.73,66.69,66.73,26991.0,61.8013,61.8291,61.792,61.8291,26991.0
2018-01-12 11:40:00,66.73,66.75,66.72,66.73,27890.0,61.8291,61.8476,61.8198,61.8291,27890.0
2018-01-12 11:45:00,66.74,66.76,66.73,66.76,51101.0,61.8383,61.8569,61.8291,61.8569,51101.0
2018-01-12 11:50:00,66.75,66.76,66.73,66.75,46034.0,61.8476,61.8569,61.8291,61.8476,46034.0
2018-01-12 11:55:00,66.75,66.76,66.73,66.76,37825.0,61.8476,61.8569,61.8291,61.8569,37825.0
2018-01-12 12:00:00,66.76,66.77,66.73,66.73,133581.0,61.8569,61.8661,61.8291,61.8291,133581.0
2018-01-12 12:05:00,66.73,66.74,66.7,66.72,80265.0,61.8291,61.8383,61.8013,61.8198,80265.0
2018-01-12 12:10:00,66.72,66.72,66.71,66.72,14990.0,61.8198,61.8198,61.8106,61.8198,14990.0
2018-01-12 12:15:00,66.71,66.74,66.71,66.74,34359.0,61.8106,61.8383,61.8106,61.8383,34359.0
2018-01-12 12:20:00,66.74,66.75,66.73,66.73,26396.0,61.8383,61.8476,61.8291,61.8291,26396.0
2018-01-12 12:25:00,66.74,66.75,66.71,66.72,63197.0,61.8383,61.8476,61.8106,61.8198,63197.0
2018-01-12 12:30:00,66.72,66.73,66.7,66.71,22135.0,61.8198,61.8291,61.8013,61.8106,22135.0
2018-01-12 12:35:00,66.7,66.76,66.7,66.76,32098.0,61.8013,61.8569,61.8013,61.8569,32098.0
2018-01-12 12:40:00,66.75,66.8,66.74,66.78,28987.0,61.8476,61.8939,61.8383,61.8754,28987.0
2018-01-12 12:45:00,66.78,66.8,66.77,66.79,21769.0,61.8754,61.8939,61.8661,61.8847,21769.0
2018-01-12 12:50:00,66.78,66.84,66.77,66.83,120683.0,61.8754,61.931,61.8661,61.9217,120683.0
2018-01-12 12:55:00,66.84,66.86,66.83,66.85,146692.0,61.931,61.9495,61.9217,61.9403,146692.0
2018-01-12 13:00:00,66.85,66.86,66.84,66.85,32865.0,61.9403,61.9495,61.931,61.9403,32865.0
2018-01-12 13:05:00,66.84,66.85,66.82,66.82,18139.0,61.931,61.9403,61.9125,61.9125,18139.0
2018-01-12 13:10:00,66.82,66.83,66.8,66.83,76393.0,61.9125,61.9217,61.8939,61.9217,76393.0
2018-01-12 13:15:00,66.83,66.83,66.8,66.81,32932.0,61.9217,61.9217,61.8939,61.9032,32932.0
2018-01-12 13:20:00,66.81,66.82,66.8,66.81,22508.0,61.9032,61.9125,61.8939,61.9032,22508.0
2018-01-12 13:25:00,66.81,66.82,66.79,66.8,45758.0,61.9032,61.9125,61.8847,61.8939,45758.0
2018-01-12 13:30:00,66.8,66.8,66.77,66.78,51987.0,61.8939,61.8939,61.8661,61.8754,51987.0
2018-01-12 13:35:00,66.78,66.79,66.76,66.78,26292.0,61.8754,61.8847,61.8569,61.8754,26292.0
2018-01-12 13:40:00,66.78,66.81,66.77,66.79,31449.0,61.8754,61.9032,61.8661,61.8847,31449.0
2018-01-12 13:45:00,66.8,66.83,66.79,66.81,41287.0,61.8939,61.9217,61.8847,61.9032,41287.0
2018-01-12 13:50:00,66.81,66.83,66.8,66.82,55942.0,61.9032,61.9217,61.8939,61.9125,55942.0
2018-01-12 13:55:00,66.82,66.83,66.81,66.83,23752.0,61.9125,61.9217,61.9032,61.9217,23752.0
2018-01-12 14:00:00,66.83,66.83,66.81,66.82,48877.0,61.9217,61.9217,61.9032,61.9125,48877.0
2018-01-12 14:05:00,66.82,66.82,66.8,66.81,32370.0,61.9125,61.9125,61.8939,61.9032,32370.0
2018-01-12 14:10:00,66.82,66.85,66.82,66.84,58416.0,61.9125,61.9403,61.9125,61.931,58416.0
2018-01-12 14:15:00,66.85,66.88,66.84,66.86,40067.0,61.9403,61.9681,61.931,61.9495,40067.0
2018-01-12 14:20:00,66.86,66.87,66.85,66.85,29006.0,61.9495,61.9588,61.9403,61.9403,29006.0
2018-01-12 14:25:00,66.86,66.89,66.85,66.88,64140.0,61.9495,61.9773,61.9403,61.9681,64140.0
2018-01-12 14:30:00,66.89,66.9,66.84,66.84,46364.0,61.9773,61.9866,61.931,61.931,46364.0
2018-01-12 14:35:00,66.84,66.86,66.83,66.84,183665.0,61.931,61.9495,61.9217,61.931,183665.0
2018-01-12 14:40:00,66.84,66.84,66.8,66.83,70181.0,61.931,61.931,61.8939,61.9217,70181.0
2018-01-12 14:45:00,66.84,66.84,66.8,66.83,69404.0,61.931,61.931,61.8939,61.9217,69404.0
2018-01-12 14:50:00,66.82,66.83,66.8,66.82,95933.0,61.9125,61.9217,61.8939,61.9125,95933.0
2018-01-12 14:55:00,66.81,66.82,66.8,66.82,57885.0,61.9032,61.9125,61.8939,61.9125,57885.0
2018-01-12 15:00:00,66.81,66.85,66.81,66.83,69395.0,61.9032,61.9403,61.9032,61.9217,69395.0
2018-01-12 15:05:00,66.83,66.83,66.79,66.8,67674.0,61.9217,61.9217,61.8847,61.8939,67674.0
2018-01-12 15:10:00,66.8,66.8,66.71,66.73,91303.0,61.8939,61.8939,61.8106,61.8291,91303.0
2018-01-12 15:15:00,66.73,66.76,66.72,66.76,80941.0,61.8291,61.8569,61.8198,61.8569,80941.0
2018-01-12 15:20:00,66.75,66.79,66.74,66.79,143586.0,61.8476,61.8847,61.8383,61.8847,143586.0
2018-01-12 15:25:00,66.78,66.8,66.76,66.78,109677.0,61.8754,61.8939,61.8569,61.8754,109677.0
2018-01-12 15:30:00,66.78,66.8,66.77,66.8,194233.0,61.8754,61.8939,61.8661,61.8939,194233.0
2018-01-12 15:35:00,66.8,66.82,66.78,66.81,115744.0,61.8939,61.9125,61.8754,61.9032,115744.0
2018-01-12 15:40:00,66.82,66.83,66.79,66.81,109393.0,61.9125,61.9217,61.8847,61.9032,109393.0
2018-01-12 15:45:00,66.81,66.85,66.8,66.83,242322.0,61.9032,61.9403,61.8939,61.9217,242322.0
2018-01-12 15:50:00,66.84,66.9,66.83,66.86,498783.0,61.931,61.9866,61.9217,61.9495,498783.0
2018-01-12 15:55:00,66.86,66.86,66.77,66.83,980890.0,61.9495,61.9495,61.8661,61.9217,980890.0
2018-01-16 09:30:00,67.22,67.32,67.2,67.3,680533.0,62.2831,62.3758,62.2646,62.3572,680533.0
2018-01-16 09:35:00,67.31,67.41,67.28,67.39,168709.0,62.3665,62.4591,62.3387,62.4406,168709.0
2018-01-16 09:40:00,67.39,67.45,67.38,67.41,161376.0,62.4406,62.4962,62.4313,62.4591,161376.0
2018-01-16 09:45:00,67.41,67.45,67.39,67.42,548114.0,62.4591,62.4962,62.4406,62.4684,548114.0
2018-01-16 09:50:00,67.42,67.45,67.38,67.43,225231.0,62.4684,62.4962,62.4313,62.4777,225231.0
2018-01-16 09:55:00,67.42,67.46,67.38,67.41,154436.0,62.4684,62.5055,62.4313,62.4591,154436.0
2018-01-16 10:00:00,67.41,67.42,67.36,67.37,229276.0,62.4591,62.4684,62.4128,62.4221,229276.0
2018-01-16 10:05:00,67.38,67.4,67.32,67.37,150981.0,62.4313,62.4499,62.3758,62.4221,150981.0
2018-01-16 10:10:00,67.38,67.44,67.38,67.42,135044.0,62.4313,62.4869,62.4313,62.4684,135044.0
2018-01-16 10:15:00,67.42,67.45,67.41,67.42,122305.0,62.4684,62.4962,62.4591,62.4684,122305.0
2018-01-16 10:20:00,67.42,67.43,67.3,67.32,247158.0,62.4684,62.4777,62.3572,62.3758,247158.0
2018-01-16 10:25:00,67.31,67.33,67.27,67.33,132254.0,62.3665,62.385,62.3294,62.385,132254.0
2018-01-16 10:30:00,67.34,67.35,67.24,67.25,114689.0,62.3943,62.4035,62.3016,62.3109,114689.0
2018-01-16 10:35:00,67.26,67.26,67.11,67.2,179071.0,62.3202,62.3202,62.1812,62.2646,179071.0
2018-01-16 10:40:00,67.2,67.28,67.19,67.26,62601.0,62.2646,62.3387,62.2553,62.3202,62601.0
2018-01-16 10:45:00,67.26,67.3,67.23,67.28,73091.0,62.3202,62.3572,62.2924,62.3387,73091.0
2018-01-16 10:50:00,67.28,67.28,67.19,67.2,83473.0,62.3387,62.3387,62.2553,62.2646,83473.0
2018-01-16 10:55:00,67.2,67.21,67.12,67.15,881699.0,62.2646,62.2738,62.1904,62.2182,881699.0
2018-01-16 11:00:00,67.15,67.17,67.07,67.15,189815.0,62.2182,62.2368,62.1441,62.2182,189815.0
2018-01-16 11:05:00,67.15,67.16,67.03,67.03,160548.0,62.2182,62.2275,62.1071,62.1071,160548.0
2018-01-16 11:10:00,67.03,67.1,66.98,66.99,157508.0,62.1071,62.1719,62.0607,62.07,157508.0
2018-01-16 11:15:00,67.0,67.11,66.98,67.1,188203.0,62.0793,62.1812,62.0607,62.1719,188203.0
2018-01-16 11:20:00,67.09,67.14,67.05,67.09,87132.0,62.1626,62.209,62.1256,62.1626,87132.0
2018-01-16 11:25:00,67.09,67.16,67.06,67.15,150910.0,62.1626,62.2275,62.1348,62.2182,150910.0
2018-01-16 11:30:00,67.15,67.21,67.11,67.2,98215.0,62.2182,62.2738,62.1812,62.2646,98215.0
2018-01-16 11:35:00,67.2,67.21,67.13,67.19,68825.0,62.2646,62.2738,62.1997,62.2553,68825.0
2018-01-16 11:40:00,67.19,67.2,67.06,67.06,132567.0,62.2553,62.2646,62.1348,62.1348,132567.0
2018-01-16 11:45:00,67.06,67.07,66.98,67.05,117964.0,62.1348,62.1441,62.0607,62.1256,117964.0
2018-01-16 11:50:00,67.06,67.06,66.98,67.03,120398.0,62.1348,62.1348,62.0607,62.1071,120398.0
2018-01-16 11:55:00,67.03,67.06,66.95,66.98,59491.0,62.1071,62.1348,62.0329,62.0607,59491.0
2018-01-16 12:00:00,66.97,67.07,66.97,67.04,56663.0,62.0515,62.1441,62.0515,62.1163,56663.0
2018-01-16 12:05:00,67.04,67.07,67.0,67.04,41710.0,62.1163,62.1441,62.0793,62.1163,41710.0
2018-01-16 12:10:00,67.05,67.1,67.04,67.09,56991.0,62.1256,62.1719,62.1163,62.1626,56991.0
2018-01-16 12:15:00,67.09,67.13,67.08,67.12,77859.0,62.1626,62.1997,62.1534,62.1904,77859.0
2018-01-16 12:20:00,67.12,67.12,67.06,67.07,147647.0,62.1904,62.1904,62.1348,62.1441,147647.0
2018-01-16 12:25:00,67.07,67.08,67.02,67.05,104076.0,62.1441,62.1534,62.0978,62.1256,104076.0
2018-01-16 12:30:00,67.05,67.07,67.01,67.02,42660.0,62.1256,62.1441,62.0885,62.0978,42660.0
2018-01-16 12:35:00,67.03,67.05,66.99,67.03,44667.0,62.1071,62.1256,62.07,62.1071,44667.0
2018-01-16 12:40:00,67.03,67.05,66.97,67.0,62693.0,62.1071,62.1256,62.0515,62.0793,62693.0
2018-01-16 12:45:00,67.0,67.03,66.95,67.01,76388.0,62.0793,62.1071,62.0329,62.0885,76388.0
2018-01-16 12:50:00,67.01,67.02,66.9,66.91,363795.0,62.0885,62.0978,61.9866,61.9959,363795.0
2018-01-16 12:55:00,66.9,66.97,66.9,66.94,430883.0,61.9866,62.0515,61.9866,62.0237,430883.0
2018-01-16 13:00:00,66.94,66.97,66.89,66.9,90319.0,62.0237,62.0515,61.9773,61.9866,90319.0
2018-01-16 13:05:00,66.9,66.96,66.88,66.96,142022.0,61.9866,62.0422,61.9681,62.0422,142022.0
2018-01-16 13:10:00,66.95,67.0,66.94,66.96,276364.0,62.0329,62.0793,62.0237,62.0422,276364.0
2018-01-16 13:15:00,66.97,67.01,66.96,66.98,104286.0,62.0515,62.0885,62.0422,62.0607,104286.0
2018-01-16 13:20:00,66.97,66.98,66.89,66.9,46013.0,62.0515,62.0607,61.9773,61.9866,46013.0
2018-01-16 13:25:00,66.9,66.96,66.89,66.95,168554.0,61.9866,62.0422,61.9773,62.0329,168554.0
2018-01-16 13:30:00,66.95,66.98,66.93,66.94,66124.0,62.0329,62.0607,62.0144,62.0237,66124.0
2018-01-16 13:35:00,66.94,66.94,66.89,66.92,51914.0,62.0237,62.0237,61.9773,62.0051,51914.0
2018-01-16 13:40:00,66.92,66.96,66.91,66.91,113997.0,62.0051,62.0422,61.9959,61.9959,113997.0
2018-01-16 13:45:00,66.91,66.92,66.86,66.87,29118.0,61.9959,62.0051,61.9495,61.9588,29118.0
2018-01-16 13:50:00,66.86,66.87,66.79,66.82,109325.0,61.9495,61.9588,61.8847,61.9125,109325.0
2018-01-16 13:55:00,66.81,66.82,66.75,66.76,176307.0,61.9032,61.9125,61.8476,61.8569,176307.0
2018-01-16 14:00:00,66.76,66.8,66.69,66.7,82188.0,61.8569,61.8939,61.792,61.8013,82188.0
2018-01-16 14:05:00,66.69,66.75,66.68,66.71,362758.0,61.792,61.8476,61.7828,61.8106,362758.0
2018-01-16 14:10:00,66.71,66.76,66.68,66.73,144974.0,61.8106,61.8569,61.7828,61.8291,144974.0
2018-01-16 14:15:00,66.73,66.74,66.61,66.65,117673.0,61.8291,61.8383,61.7179,61.755,117673.0
2018-01-16 14:20:00,66.66,66.68,66.59,66.63,117450.0,61.7642,61.7828,61.6994,61.7364,117450.0
2018-01-16 14:25:00,66.64,66.68,66.59,66.6,108358.0,61.7457,61.7828,61.6994,61.7086,108358.0
2018-01-16 14:30:00,66.6,66.67,66.6,66.62,138540.0,61.7086,61.7735,61.7086,61.7272,138540.0
2018-01-16 14:35:00,66.63,66.65,66.54,66.55,95383.0,61.7364,61.755,61.653,61.6623,95383.0
2018-01-16 14:40:00,66.54,66.58,66.44,66.45,171775.0,61.653,61.6901,61.5604,61.5696,171775.0
2018-01-16 14:45:00,66.45,66.56,66.37,66.52,183414.0,61.5696,61.6716,61.4955,61.6345,183414.0
2018-01-16 14:50:00,66.52,66.6,66.52,66.57,132539.0,61.6345,61.7086,61.6345,61.6808,132539.0
2018-01-16 14:55:00,66.57,66.59,66.5,66.53,163066.0,61.6808,61.6994,61.616,61.6438,163066.0
2018-01-16 15:00:00,66.53,66.66,66.52,66.65,287922.0,61.6438,61.7642,61.6345,61.755,287922.0
2018-01-16 15:05:00,66.65,66.71,66.62,66.71,178642.0,61.755,61.8106,61.7272,61.8106,178642.0
2018-01-16 15:10:00,66.71,66.72,66.65,66.66,260199.0,61.8106,61.8198,61.755,61.7642,260199.0
2018-01-16 15:15:00,66.65,66.66,66.58,66.6,155760.0,61.755,61.7642,61.6901,61.7086,155760.0
2018-01-16 15:20:00,66.59,66.67,66.59,66.61,119436.0,61.6994,61.7735,61.6994,61.7179,119436.0
2018-01-16 15:25:00,66.61,66.72,66.57,66.71,174629.0,61.7179,61.8198,61.6808,61.8106,174629.0
2018-01-16 15:30:00,66.7,66.72,66.65,66.69,185873.0,61.8013,61.8198,61.755,61.792,185873.0
2018-01-16 15:35:00,66.7,66.76,66.67,66.69,170268.0,61.8013,61.8569,61.7735,61.792,170268.0
2018-01-16 15:40:00,66.69,66.71,66.62,66.7,312114.0,61.792,61.8106,61.7272,61.8013,312114.0
2018-01-16 15:45:00,66.7,66.71,66.63,66.7,576857.0,61.8013,61.8106,61.7364,61.8013,576857.0
2018-01-16 15:50:00,66.7,66.71,66.58,66.58,705195.0,61.8013,61.8106,61.6901,61.6901,705195.0
2018-01-16 15:55:00,66.59,66.62,66.51,66.56,2224679.0,61.6994,61.7272,61.6252,61.6716,2224679.0
2018-01-17 09:30:00,66.93,66.95,66.85,66.85,305658.0,62.0144,62.0329,61.9403,61.9403,305658.0
2018-01-17 09:35:00,66.85,66.94,66.82,66.87,157535.0,61.9403,62.0237,61.9125,61.9588,157535.0
2018-01-17 09:40:00,66.87,66.87,66.76,66.83,228508.0,61.9588,61.9588,61.8569,61.9217,228508.0
2018-01-17 09:45:00,66.83,66.83,66.71,66.78,293664.0,61.9217,61.9217,61.8106,61.8754,293664.0
2018-01-17 09:50:00,66.78,66.88,66.74,66.79,146072.0,61.8754,61.9681,61.8383,61.8847,146072.0
2018-01-17 09:55:00,66.8,66.85,66.74,66.78,160066.0,61.8939,61.9403,61.8383,61.8754,160066.0
2018-01-17 10:00:00,66.79,66.88,66.77,66.84,282844.0,61.8847,61.9681,61.8661,61.931,282844.0
2018-01-17 10:05:00,66.84,66.92,66.81,66.92,147330.0,61.931,62.0051,61.9032,62.0051,147330.0
2018-01-17 10:10:00,66.93,66.93,66.87,66.9,121248.0,62.0144,62.0144,61.9588,61.9866,121248.0
2018-01-17 10:15:00,66.9,66.94,66.88,66.89,62488.0,61.9866,62.0237,61.9681,61.9773,62488.0
2018-01-17 10:20:00,66.9,66.93,66.87,66.88,134748.0,61.9866,62.0144,61.9588,61.9681,134748.0
2018-01-17 10:25:00,66.88,66.88,66.75,66.78,72040.0,61.9681,61.9681,61.8476,61.8754,72040.0
2018-01-17 10:30:00,66.78,66.89,66.78,66.87,154051.0,61.8754,61.9773,61.8754,61.9588,154051.0
2018-01-17 10:35:00,66.87,66.9,66.85,66.87,111581.0,61.9588,61.9866,61.9403,61.9588,111581.0
2018-01-17 10:40:00,66.87,66.91,66.84,66.88,80314.0,61.9588,61.9959,61.931,61.9681,80314.0
2018-01-17 10:45:00,66.88,66.97,66.86,66.96,94781.0,61.9681,62.0515,61.9495,62.0422,94781.0
2018-01-17 10:50:00,66.96,66.97,66.94,66.94,352336.0,62.0422,62.0515,62.0237,62.0237,352336.0
2018-01-17 10:55:00,66.94,66.98,66.93,66.97,63339.0,62.0237,62.0607,62.0144,62.0515,63339.0
2018-01-17 11:00:00,66.97,66.98,66.92,66.92,41967.0,62.0515,62.0607,62.0051,62.0051,41967.0
2018-01-17 11:05:00,66.92,67.01,66.9,67.01,239296.0,62.0051,62.0885,61.9866,62.0885,239296.0
2018-01-17 11:10:00,67.0,67.05,66.97,67.05,124897.0,62.0793,62.1256,62.0515,62.1256,124897.0
2018-01-17 11:15:00,67.05,67.1,67.05,67.08,76110.0,62.1256,62.1719,62.1256,62.1534,76110.0
2018-01-17 11:20:00,67.08,67.09,67.03,67.04,56724.0,62.1534,62.1626,62.1071,62.1163,56724.0
2018-01-17 11:25:00,67.04,67.07,67.02,67.05,79214.0,62.1163,62.1441,62.0978,62.1256,79214.0
2018-01-17 11:30:00,67.05,67.09,67.04,67.06,96729.0,62.1256,62.1626,62.1163,62.1348,96729.0
2018-01-17 11:35:00,67.07,67.08,66.99,67.01,47157.0,62.1441,62.1534,62.07,62.0885,47157.0
2018-01-17 11:40:00,67.02,67.02,66.98,66.98,28648.0,62.0978,62.0978,62.0607,62.0607,28648.0
2018-01-17 11:45:00,66.98,67.01,66.97,66.98,56549.0,62.0607,62.0885,62.0515,62.0607,56549.0
2018-01-17 11:50:00,66.98,67.0,66.96,66.99,53419.0,62.0607,62.0793,62.0422,62.07,53419.0
2018-01-17 11:55:00,67.0,67.03,66.99,67.02,56226.0,62.0793,62.1071,62.07,62.0978,56226.0
2018-01-17 12:00:00,67.01,67.06,67.01,67.05,66117.0,62.0885,62.1348,62.0885,62.1256,66117.0
2018-01-17 12:05:00,67.04,67.07,67.04,67.07,31536.0,62.1163,62.1441,62.1163,62.1441,31536.0
2018-01-17 12:10:00,67.06,67.07,67.03,67.06,42348.0,62.1348,62.1441,62.1071,62.1348,42348.0
2018-01-17 12:15:00,67.07,67.09,67.05,67.09,24666.0,62.1441,62.1626,62.1256,62.1626,24666.0
2018-01-17 12:20:00,67.08,67.11,67.05,67.1,61989.0,62.1534,62.1812,62.1256,62.1719,61989.0
2018-01-17 12:25:00,67.1,67.12,67.1,67.11,50375.0,62.1719,62.1904,62.1719,62.1812,50375.0
2018-01-17 12:30:00,67.1,67.11,67.09,67.09,11392.0,62.1719,62.1812,62.1626,62.1626,11392.0
2018-01-17 12:35:00,67.09,67.17,67.08,67.16,91594.0,62.1626,62.2368,62.1534,62.2275,91594.0
2018-01-17 12:40:00,67.16,67.17,67.12,67.13,33015.0,62.2275,62.2368,62.1904,62.1997,33015.0
2018-01-17 12:45:00,67.12,67.15,67.11,67.13,58468.0,62.1904,62.2182,62.1812,62.1997,58468.0
2018-01-17 12:50:00,67.13,67.18,67.13,67.18,165574.0,62.1997,62.246,62.1997,62.246,165574.0
2018-01-17 12:55:00,67.17,67.21,67.16,67.2,128037.0,62.2368,62.2738,62.2275,62.2646,128037.0
2018-01-17 13:00:00,67.2,67.28,67.2,67.22,153725.0,62.2646,62.3387,62.2646,62.2831,153725.0
2018-01-17 13:05:00,67.22,67.25,67.16,67.16,377928.0,62.2831,62.3109,62.2275,62.2275,377928.0
2018-01-17 13:10:00,67.17,67.22,67.14,67.21,84048.0,62.2368,62.2831,62.209,62.2738,84048.0
2018-01-17 13:15:00,67.2,67.21,67.16,67.2,52503.0,62.2646,62.2738,62.2275,62.2646,52503.0
2018-01-17 13:20:00,67.2,67.29,67.2,67.28,201360.0,62.2646,62.348,62.2646,62.3387,201360.0
2018-01-17 13:25:00,67.28,67.32,67.28,67.3,186300.0,62.3387,62.3758,62.3387,62.3572,186300.0
2018-01-17 13:30:00,67.31,67.32,67.28,67.28,46817.0,62.3665,62.3758,62.3387,62.3387,46817.0
2018-01-17 13:35:00,67.28,67.33,67.26,67.32,126773.0,62.3387,62.385,62.3202,62.3758,126773.0
2018-01-17 13:40:00,67.32,67.35,67.3,67.34,68287.0,62.3758,62.4035,62.3572,62.3943,68287.0
2018-01-17 13:45:00,67.34,67.34,67.27,67.28,65517.0,62.3943,62.3943,62.3294,62.3387,65517.0
2018-01-17 13:50:00,67.29,67.31,67.26,67.29,38236.0,62.348,62.3665,62.3202,62.348,38236.0
2018-01-17 13:55:00,67.29,67.32,67.25,67.26,36694.0,62.348,62.3758,62.3109,62.3202,36694.0
2018-01-17 14:00:00,67.25,67.33,67.25,67.33,81431.0,62.3109,62.385,62.3109,62.385,81431.0
2018-01-17 14:05:00,67.32,67.36,67.32,67.34,89699.0,62.3758,62.4128,62.3758,62.3943,89699.0
2018-01-17 14:10:00,67.34,67.37,67.32,67.37,93876.0,62.3943,62.4221,62.3758,62.4221,93876.0
2018-01-17 14:15:00,67.36,67.4,67.36,67.39,66683.0,62.4128,62.4499,62.4128,62.4406,66683.0
2018-01-17 14:20:00,67.39,67.42,67.38,67.38,67274.0,62.4406,62.4684,62.4313,62.4313,67274.0
2018-01-17 14:25:00,67.38,67.39,67.36,67.36,53093.0,62.4313,62.4406,62.4128,62.4128,53093.0
2018-01-17 14:30:00,67.36,67.4,67.35,67.39,62357.0,62.4128,62.4499,62.4035,62.4406,62357.0
2018-01-17 14:35:00,67.39,67.43,67.39,67.42,79130.0,62.4406,62.4777,62.4406,62.4684,79130.0
2018-01-17 14:40:00,67.42,67.44,67.39,67.41,157731.0,62.4684,62.4869,62.4406,62.4591,157731.0
2018-01-17 14:45:00,67.41,67.47,67.4,67.46,86257.0,62.4591,62.5147,62.4499,62.5055,86257.0
2018-01-17 14:50:00,67.47,67.5,67.46,67.48,92673.0,62.5147,62.5425,62.5055,62.524,92673.0
2018-01-17 14:55:00,67.48,67.49,67.45,67.48,148940.0,62.524,62.5333,62.4962,62.524,148940.0
2018-01-17 15:00:00,67.48,67.55,67.47,67.54,107292.0,62.524,62.5889,62.5147,62.5796,107292.0
2018-01-17 15:05:00,67.54,67.58,67.53,67.57,79654.0,62.5796,62.6167,62.5703,62.6074,79654.0
2018-01-17 15:10:00,67.58,67.59,67.54,67.55,94664.0,62.6167,62.6259,62.5796,62.5889,94664.0
2018-01-17 15:15:00,67.54,67.58,67.54,67.56,90638.0,62.5796,62.6167,62.5796,62.5981,90638.0
2018-01-17 15:20:00,67.56,67.57,67.5,67.5,107785.0,62.5981,62.6074,62.5425,62.5425,107785.0
2018-01-17 15:25:00,67.5,67.55,67.47,67.49,119034.0,62.5425,62.5889,62.5147,62.5333,119034.0
2018-01-17 15:30:00,67.5,67.54,67.49,67.53,161842.0,62.5425,62.5796,62.5333,62.5703,161842.0
2018-01-17 15:35:00,67.53,67.59,67.52,67.58,214850.0,62.5703,62.6259,62.5611,62.6167,214850.0
2018-01-17 15:40:00,67.59,67.61,67.57,67.6,150749.0,62.6259,62.6445,62.6074,62.6352,150749.0
2018-01-17 15:45:00,67.6,67.61,67.54,67.58,298423.0,62.6352,62.6445,62.5796,62.6167,298423.0
2018-01-17 15:50:00,67.59,67.61,67.5,67.51,457389.0,62.6259,62.6445,62.5425,62.5518,457389.0
2018-01-17 15:55:00,67.51,67.56,67.48,67.56,1338173.0,62.5518,62.5981,62.524,62.5981,1338173.0
2018-01-18 09:30:00,67.55,67.62,67.49,67.53,1081443.0,62.5889,62.6537,62.5333,62.5703,1081443.0
2018-01-18 09:35:00,67.54,67.76,67.54,67.72,162104.0,62.5796,62.7834,62.5796,62.7464,162104.0
2018-01-18 09:40:00,67.73,67.75,67.67,67.68,152256.0,62.7556,62.7742,62.7,62.7093,152256.0
2018-01-18 09:45:00,67.68,67.79,67.68,67.75,189019.0,62.7093,62.8112,62.7093,62.7742,189019.0
2018-01-18 09:50:00,67.76,67.77,67.67,67.7,128941.0,62.7834,62.7927,62.7,62.7278,128941.0
2018-01-18 09:55:00,67.7,67.77,67.68,67.72,109914.0,62.7278,62.7927,62.7093,62.7464,109914.0
2018-01-18 10:00:00,67.73,67.74,67.56,67.56,353172.0,62.7556,62.7649,62.5981,62.5981,353172.0
2018-01-18 10:05:00,67.57,67.64,67.54,67.54,1043676.0,62.6074,62.6722,62.5796,62.5796,1043676.0
2018-01-18 10:10:00,67.55,67.58,67.5,67.52,197971.0,62.5889,62.6167,62.5425,62.5611,197971.0
2018-01-18 10:15:00,67.52,67.58,67.49,67.58,497668.0,62.5611,62.6167,62.5333,62.6167,497668.0
2018-01-18 10:20:00,67.58,67.61,67.49,67.5,231500.0,62.6167,62.6445,62.5333,62.5425,231500.0
2018-01-18 10:25:00,67.5,67.59,67.49,67.59,117402.0,62.5425,62.6259,62.5333,62.6259,117402.0
2018-01-18 10:30:00,67.59,67.66,67.56,67.64,127603.0,62.6259,62.6908,62.5981,62.6722,127603.0
2018-01-18 10:35:00,67.64,67.69,67.61,67.67,106653.0,62.6722,62.7186,62.6445,62.7,106653.0
2018-01-18 10:40:00,67.67,67.71,67.64,67.71,116401.0,62.7,62.7371,62.6722,62.7371,116401.0
2018-01-18 10:45:00,67.71,67.74,67.67,67.68,98090.0,62.7371,62.7649,62.7,62.7093,98090.0
2018-01-18 10:50:00,67.68,67.74,67.64,67.73,127099.0,62.7093,62.7649,62.6722,62.7556,127099.0
2018-01-18 10:55:00,67.72,67.73,67.64,67.64,140413.0,62.7464,62.7556,62.6722,62.6722,140413.0
2018-01-18 11:00:00,67.64,67.71,67.6,67.7,81098.0,62.6722,62.7371,62.6352,62.7278,81098.0
2018-01-18 11:05:00,67.7,67.71,67.66,67.69,42442.0,62.7278,62.7371,62.6908,62.7186,42442.0
2018-01-18 11:10:00,67.7,67.71,67.67,67.7,71931.0,62.7278,62.7371,62.7,62.7278,71931.0
2018-01-18 11:15:00,67.71,67.75,67.69,67.75,93817.0,62.7371,62.7742,62.7186,62.7742,93817.0
2018-01-18 11:20:00,67.76,67.77,67.63,67.63,182213.0,62.7834,62.7927,62.663,62.663,182213.0
2018-01-18 11:25:00,67.65,67.68,67.6,67.65,65610.0,62.6815,62.7093,62.6352,62.6815,65610.0
2018-01-18 11:30:00,67.65,67.69,67.64,67.68,84170.0,62.6815,62.7186,62.6722,62.7093,84170.0
2018-01-18 11:35:00,67.68,67.68,67.6,67.6,42224.0,62.7093,62.7093,62.6352,62.6352,42224.0
2018-01-18 11:40:00,67.6,67.61,67.55,67.58,49205.0,62.6352,62.6445,62.5889,62.6167,49205.0
2018-01-18 11:45:00,67.59,67.59,67.51,67.57,131885.0,62.6259,62.6259,62.5518,62.6074,131885.0
2018-01-18 11:50:00,67.57,67.63,67.55,67.62,35994.0,62.6074,62.663,62.5889,62.6537,35994.0
2018-01-18 11:55:00,67.62,67.65,67.6,67.62,19890.0,62.6537,62.6815,62.6352,62.6537,19890.0
2018-01-18 12:00:00,67.63,67.66,67.6,67.66,36399.0,62.663,62.6908,62.6352,62.6908,36399.0
2018-01-18 12:05:00,67.65,67.66,67.64,67.64,29825.0,62.6815,62.6908,62.6722,62.6722,29825.0
2018-01-18 12:10:00,67.65,67.69,67.64,67.69,28437.0,62.6815,62.7186,62.6722,62.7186,28437.0
2018-01-18 12:15:00,67.69,67.71,67.67,67.68,43357.0,62.7186,62.7371,62.7,62.7093,43357.0
2018-01-18 12:20:00,67.68,67.69,67.64,67.65,73091.0,62.7093,62.7186,62.6722,62.6815,73091.0
2018-01-18 12:25:00,67.65,67.72,67.64,67.72,63492.0,62.6815,62.7464,62.6722,62.7464,63492.0
2018-01-18 12:30:00,67.71,67.76,67.7,67.75,274828.0,62.7371,62.7834,62.7278,62.7742,274828.0
2018-01-18 12:35:00,67.76,67.77,67.74,67.76,50818.0,62.7834,62.7927,62.7649,62.7834,50818.0
2018-01-18 12:40:00,67.77,67.78,67.72,67.75,51318.0,62.7927,62.802,62.7464,62.7742,51318.0
2018-01-18 12:45:00,67.76,67.77,67.73,67.75,33631.0,62.7834,62.7927,62.7556,62.7742,33631.0
2018-01-18 12:50:00,67.74,67.76,67.72,67.75,51202.0,62.7649,62.7834,62.7464,62.7742,51202.0
2018-01-18 12:55:00,67.75,67.75,67.7,67.7,10759.0,62.7742,62.7742,62.7278,62.7278,10759.0
2018-01-18 13:00:00,67.71,67.73,67.64,67.65,36916.0,62.7371,62.7556,62.6722,62.6815,36916.0
2018-01-18 13:05:00,67.66,67.72,67.66,67.7,24392.0,62.6908,62.7464,62.6908,62.7278,24392.0
2018-01-18 13:10:00,67.71,67.74,67.69,67.72,59684.0,62.7371,62.7649,62.7186,62.7464,59684.0
2018-01-18 13:15:00,67.73,67.74,67.67,67.68,36941.0,62.7556,62.7649,62.7,62.7093,36941.0
2018-01-18 13:20:00,67.67,67.7,67.67,67.69,36294.0,62.7,62.7278,62.7,62.7186,36294.0
2018-01-18 13:25:00,67.7,67.7,67.66,67.69,29287.0,62.7278,62.7278,62.6908,62.7186,29287.0
2018-01-18 13:30:00,67.69,67.72,67.68,67.69,22387.0,62.7186,62.7464,62.7093,62.7186,22387.0
2018-01-18 13:35:00,67.69,67.7,67.68,67.69,17617.0,62.7186,62.7278,62.7093,62.7186,17617.0
2018-01-18 13:40:00,67.69,67.73,67.68,67.69,75451.0,62.7186,62.7556,62.7093,62.7186,75451.0
2018-01-18 13:45:00,67.69,67.73,67.68,67.72,72494.0,62.7186,62.7556,62.7093,62.7464,72494.0
2018-01-18 13:50:00,67.72,67.72,67.68,67.69,71673.0,62.7464,62.7464,62.7093,62.7186,71673.0
2018-01-18 13:55:00,67.69,67.77,67.67,67.77,178379.0,62.7186,62.7927,62.7,62.7927,178379.0
2018-01-18 14:00:00,67.77,67.81,67.73,67.79,93769.0,62.7927,62.8298,62.7556,62.8112,93769.0
2018-01-18 14:05:00,67.79,67.81,67.76,67.8,110678.0,62.8112,62.8298,62.7834,62.8205,110678.0
2018-01-18 14:10:00,67.8,67.81,67.77,67.78,62355.0,62.8205,62.8298,62.7927,62.802,62355.0
2018-01-18 14:15:00,67.78,67.81,67.77,67.78,56096.0,62.802,62.8298,62.7927,62.802,56096.0
2018-01-18 14:20:00,67.78,67.81,67.77,67.8,34043.0,62.802,62.8298,62.7927,62.8205,34043.0
2018-01-18 14:25:00,67.81,67.84,67.8,67.83,60532.0,62.8298,62.8576,62.8205,62.8483,60532.0
2018-01-18 14:30:00,67.83,67.84,67.8,67.83,92720.0,62.8483,62.8576,62.8205,62.8483,92720.0
2018-01-18 14:35:00,67.83,67.85,67.8,67.82,86349.0,62.8483,62.8668,62.8205,62.839,86349.0
2018-01-18 14:40:00,67.82,67.84,67.79,67.8,54364.0,62.839,62.8576,62.8112,62.8205,54364.0
2018-01-18 14:45:00,67.79,67.81,67.77,67.79,108932.0,62.8112,62.8298,62.7927,62.8112,108932.0
2018-01-18 14:50:00,67.78,67.83,67.78,67.83,64977.0,62.802,62.8483,62.802,62.8483,64977.0
2018-01-18 14:55:00,67.83,67.83,67.81,67.81,40601.0,62.8483,62.8483,62.8298,62.8298,40601.0
2018-01-18 15:00:00,67.81,67.81,67.77,67.79,49263.0,62.8298,62.8298,62.7927,62.8112,49263.0
2018-01-18 15:05:00,67.78,67.81,67.78,67.8,59092.0,62.802,62.8298,62.802,62.8205,59092.0
2018-01-18 15:10:00,67.81,67.81,67.78,67.8,29801.0,62.8298,62.8298,62.802,62.8205,29801.0
2018-01-18 15:15:00,67.8,67.83,67.79,67.83,53953.0,62.8205,62.8483,62.8112,62.8483,53953.0
2018-01-18 15:20:00,67.83,67.83,67.77,67.78,80715.0,62.8483,62.8483,62.7927,62.802,80715.0
2018-01-18 15:25:00,67.77,67.78,67.71,67.73,64520.0,62.7927,62.802,62.7371,62.7556,64520.0
2018-01-18 15:30:00,67.72,67.73,67.61,67.65,113272.0,62.7464,62.7556,62.6445,62.6815,113272.0
2018-01-18 15:35:00,67.64,67.66,67.62,67.66,218897.0,62.6722,62.6908,62.6537,62.6908,218897.0
2018-01-18 15:40:00,67.66,67.69,67.65,67.69,65434.0,62.6908,62.7186,62.6815,62.7186,65434.0
2018-01-18 15:45:00,67.68,67.7,67.65,67.7,530324.0,62.7093,62.7278,62.6815,62.7278,530324.0
2018-01-18 15:50:00,67.69,67.71,67.66,67.67,433037.0,62.7186,62.7371,62.6908,62.7,433037.0
2018-01-18 15:55:00,67.67,67.72,67.65,67.67,1496376.0,62.7,62.7464,62.6815,62.7,1496376.0
2018-01-19 09:30:00,67.8,67.84,67.73,67.78,141563.0,62.8205,62.8576,62.7556,62.802,141563.0
2018-01-19 09:35:00,67.77,67.9,67.75,67.89,98472.0,62.7927,62.9132,62.7742,62.9039,98472.0
2018-01-19 09:40:00,67.9,67.91,67.82,67.84,169546.0,62.9132,62.9224,62.839,62.8576,169546.0
2018-01-19 09:45:00,67.84,67.86,67.79,67.81,58101.0,62.8576,62.8761,62.8112,62.8298,58101.0
2018-01-19 09:50:00,67.81,67.81,67.65,67.71,143263.0,62.8298,62.8298,62.6815,62.7371,143263.0
2018-01-19 09:55:00,67.71,67.72,67.65,67.68,129625.0,62.7371,62.7464,62.6815,62.7093,129625.0
2018-01-19 10:00:00,67.69,67.7,67.58,67.6,135265.0,62.7186,62.7278,62.6167,62.6352,135265.0
2018-01-19 10:05:00,67.59,67.63,67.55,67.61,957596.0,62.6259,62.663,62.5889,62.6445,957596.0
2018-01-19 10:10:00,67.61,67.66,67.61,67.64,205492.0,62.6445,62.6908,62.6445,62.6722,205492.0
2018-01-19 10:15:00,67.64,67.67,67.57,67.6,218783.0,62.6722,62.7,62.6074,62.6352,218783.0
2018-01-19 10:20:00,67.6,67.61,67.54,67.61,102723.0,62.6352,62.6445,62.5796,62.6445,102723.0
2018-01-19 10:25:00,67.61,67.71,67.6,67.68,194508.0,62.6445,62.7371,62.6352,62.7093,194508.0
2018-01-19 10:30:00,67.69,67.7,67.62,67.63,98622.0,62.7186,62.7278,62.6537,62.663,98622.0
2018-01-19 10:35:00,67.63,67.67,67.6,67.67,219693.0,62.663,62.7,62.6352,62.7,219693.0
2018-01-19 10:40:00,67.67,67.69,67.64,67.66,173677.0,62.7,62.7186,62.6722,62.6908,173677.0
2018-01-19 10:45:00,67.66,67.66,67.57,67.58,96800.0,62.6908,62.6908,62.6074,62.6167,96800.0
2018-01-19 10:50:00,67.57,67.58,67.49,67.51,94280.0,62.6074,62.6167,62.5333,62.5518,94280.0
2018-01-19 10:55:00,67.51,67.54,67.47,67.53,118751.0,62.5518,62.5796,62.5147,62.5703,118751.0
2018-01-19 11:00:00,67.53,67.54,67.48,67.49,130942.0,62.5703,62.5796,62.524,62.5333,130942.0
2018-01-19 11:05:00,67.49,67.52,67.45,67.5,196377.0,62.5333,62.5611,62.4962,62.5425,196377.0
2018-01-19 11:10:00,67.51,67.56,67.51,67.55,142047.0,62.5518,62.5981,62.5518,62.5889,142047.0
2018-01-19 11:15:00,67.55,67.55,67.52,67.54,59933.0,62.5889,62.5889,62.5611,62.5796,59933.0
2018-01-19 11:20:00,67.54,67.59,67.54,67.58,173445.0,62.5796,62.6259,62.5796,62.6167,173445.0
2018-01-19 11:25:00,67.58,67.64,67.57,67.62,174489.0,62.6167,62.6722,62.6074,62.6537,174489.0
2018-01-19 11:30:00,67.62,67.63,67.6,67.61,79199.0,62.6537,62.663,62.6352,62.6445,79199.0
2018-01-19 11:35:00,67.62,67.64,67.61,67.62,77911.0,62.6537,62.6722,62.6445,62.6537,77911.0
2018-01-19 11:40:00,67.61,67.66,67.6,67.64,114174.0,62.6445,62.6908,62.6352,62.6722,114174.0
2018-01-19 11:45:00,67.65,67.66,67.6,67.61,144403.0,62.6815,62.6908,62.6352,62.6445,144403.0
2018-01-19 11:50:00,67.61,67.62,67.59,67.62,56806.0,62.6445,62.6537,62.6259,62.6537,56806.0
2018-01-19 11:55:00,67.62,67.62,67.54,67.56,213427.0,62.6537,62.6537,62.5796,62.5981,213427.0
2018-01-19 12:00:00,67.56,67.59,67.55,67.58,98341.0,62.5981,62.6259,62.5889,62.6167,98341.0
2018-01-19 12:05:00,67.59,67.62,67.57,67.61,88152.0,62.6259,62.6537,62.6074,62.6445,88152.0
2018-01-19 12:10:00,67.61,67.62,67.56,67.6,87435.0,62.6445,62.6537,62.5981,62.6352,87435.0
2018-01-19 12:15:00,67.59,67.61,67.58,67.61,57255.0,62.6259,62.6445,62.6167,62.6445,57255.0
2018-01-19 12:20:00,67.62,67.64,67.6,67.64,24839.0,62.6537,62.6722,62.6352,62.6722,24839.0
2018-01-19 12:25:00,67.64,67.64,67.6,67.64,36295.0,62.6722,62.6722,62.6352,62.6722,36295.0
2018-01-19 12:30:00,67.64,67.64,67.61,67.64,36535.0,62.6722,62.6722,62.6445,62.6722,36535.0
2018-01-19 12:35:00,67.64,67.67,67.62,67.66,84006.0,62.6722,62.7,62.6537,62.6908,84006.0
2018-01-19 12:40:00,67.65,67.67,67.64,67.67,89075.0,62.6815,62.7,62.6722,62.7,89075.0
2018-01-19 12:45:00,67.67,67.68,67.64,67.68,77681.0,62.7,62.7093,62.6722,62.7093,77681.0
2018-01-19 12:50:00,67.68,67.69,67.63,67.64,79136.0,62.7093,62.7186,62.663,62.6722,79136.0
2018-01-19 12:55:00,67.64,67.65,67.61,67.63,27394.0,62.6722,62.6815,62.6445,62.663,27394.0
2018-01-19 13:00:00,67.63,67.66,67.62,67.62,52406.0,62.663,62.6908,62.6537,62.6537,52406.0
2018-01-19 13:05:00,67.62,67.64,67.59,67.62,38435.0,62.6537,62.6722,62.6259,62.6537,38435.0
2018-01-19 13:10:00,67.62,67.65,67.61,67.63,39921.0,62.6537,62.6815,62.6445,62.663,39921.0
2018-01-19 13:15:00,67.64,67.65,67.62,67.64,28172.0,62.6722,62.6815,62.6537,62.6722,28172.0
2018-01-19 13:20:00,67.64,67.64,67.59,67.62,39127.0,62.6722,62.6722,62.6259,62.6537,39127.0
2018-01-19 13:25:00,67.62,67.65,67.6,67.65,44138.0,62.6537,62.6815,62.6352,62.6815,44138.0
2018-01-19 13:30:00,67.64,67.65,67.62,67.63,32212.0,62.6722,62.6815,62.6537,62.663,32212.0
2018-01-19 13:35:00,67.62,67.63,67.61,67.61,42252.0,62.6537,62.663,62.6445,62.6445,42252.0
2018-01-19 13:40:00,67.6,67.66,67.59,67.61,104336.0,62.6352,62.6908,62.6259,62.6445,104336.0
2018-01-19 13:45:00,67.62,67.63,67.6,67.61,47815.0,62.6537,62.663,62.6352,62.6445,47815.0
2018-01-19 13:50:00,67.61,67.64,67.6,67.64,56158.0,62.6445,62.6722,62.6352,62.6722,56158.0
2018-01-19 13:55:00,67.63,67.64,67.61,67.62,28746.0,62.663,62.6722,62.6445,62.6537,28746.0
2018-01-19 14:00:00,67.62,67.66,67.6,67.65,95807.0,62.6537,62.6908,62.6352,62.6815,95807.0
2018-01-19 14:05:00,67.65,67.69,67.64,67.69,61836.0,62.6815,62.7186,62.6722,62.7186,61836.0
2018-01-19 14:10:00,67.68,67.7,67.66,67.7,43394.0,62.7093,62.7278,62.6908,62.7278,43394.0
2018-01-19 14:15:00,67.7,67.74,67.69,67.74,48566.0,62.7278,62.7649,62.7186,62.7649,48566.0
2018-01-19 14:20:00,67.73,67.75,67.7,67.72,81301.0,62.7556,62.7742,62.7278,62.7464,81301.0
2018-01-19 14:25:00,67.72,67.72,67.69,67.71,63671.0,62.7464,62.7464,62.7186,62.7371,63671.0
2018-01-19 14:30:00,67.71,67.75,67.7,67.73,108351.0,62.7371,62.7742,62.7278,62.7556,108351.0
2018-01-19 14:35:00,67.73,67.75,67.72,67.72,43176.0,62.7556,62.7742,62.7464,62.7464,43176.0
2018-01-19 14:40:00,67.72,67.72,67.7,67.71,38468.0,62.7464,62.7464,62.7278,62.7371,38468.0
2018-01-19 14:45:00,67.7,67.72,67.68,67.69,53871.0,62.7278,62.7464,62.7093,62.7186,53871.0
2018-01-19 14:50:00,67.68,67.72,67.68,67.72,59469.0,62.7093,62.7464,62.7093,62.7464,59469.0
2018-01-19 14:55:00,67.71,67.72,67.69,67.69,37451.0,62.7371,62.7464,62.7186,62.7186,37451.0
2018-01-19 15:00:00,67.7,67.7,67.66,67.69,173139.0,62.7278,62.7278,62.6908,62.7186,173139.0
2018-01-19 15:05:00,67.69,67.71,67.67,67.7,100259.0,62.7186,62.7371,62.7,62.7278,100259.0
2018-01-19 15:10:00,67.7,67.73,67.69,67.7,57533.0,62.7278,62.7556,62.7186,62.7278,57533.0
2018-01-19 15:15:00,67.7,67.74,67.7,67.72,61733.0,62.7278,62.7649,62.7278,62.7464,61733.0
2018-01-19 15:20:00,67.73,67.75,67.72,67.75,95681.0,62.7556,62.7742,62.7464,62.7742,95681.0
2018-01-19 15:25:00,67.75,67.79,67.73,67.79,117373.0,62.7742,62.8112,62.7556,62.8112,117373.0
2018-01-19 15:30:00,67.79,67.8,67.77,67.78,138685.0,62.8112,62.8205,62.7927,62.802,138685.0
2018-01-19 15:35:00,67.78,67.79,67.7,67.71,348624.0,62.802,62.8112,62.7278,62.7371,348624.0
2018-01-19 15:40:00,67.71,67.73,67.68,67.73,171313.0,62.7371,62.7556,62.7093,62.7556,171313.0
2018-01-19 15:45:00,67.73,67.73,67.69,67.73,202197.0,62.7556,62.7556,62.7186,62.7556,202197.0
2018-01-19 15:50:00,67.73,67.78,67.72,67.75,318710.0,62.7556,62.802,62.7464,62.7742,318710.0
2018-01-19 15:55:00,67.75,67.79,67.72,67.79,1104786.0,62.7742,62.8112,62.7464,62.8112,1104786.0
2018-01-22 09:30:00,67.75,67.75,67.63,67.67,233210.0,62.7742,62.7742,62.663,62.7,233210.0
2018-01-22 09:35:00,67.67,67.73,67.63,67.64,143958.0,62.7,62.7556,62.663,62.6722,143958.0
2018-01-22 09:40:00,67.64,67.77,67.61,67.77,104221.0,62.6722,62.7927,62.6445,62.7927,104221.0
2018-01-22 09:45:00,67.77,67.85,67.73,67.84,100509.0,62.7927,62.8668,62.7556,62.8576,100509.0
2018-01-22 09:50:00,67.84,67.9,67.81,67.9,85976.0,62.8576,62.9132,62.8298,62.9132,85976.0
2018-01-22 09:55:00,67.9,67.93,67.87,67.9,109024.0,62.9132,62.941,62.8854,62.9132,109024.0
2018-01-22 10:00:00,67.9,67.92,67.86,67.87,59201.0,62.9132,62.9317,62.8761,62.8854,59201.0
2018-01-22 10:05:00,67.87,68.0,67.85,67.98,116585.0,62.8854,63.0058,62.8668,62.9873,116585.0
2018-01-22 10:10:00,67.97,68.03,67.96,68.03,76263.0,62.978,63.0336,62.9687,63.0336,76263.0
2018-01-22 10:15:00,68.02,68.13,68.01,68.1,364692.0,63.0243,63.1263,63.0151,63.0985,364692.0
2018-01-22 10:20:00,68.09,68.12,68.07,68.09,66804.0,63.0892,63.117,63.0707,63.0892,66804.0
2018-01-22 10:25:00,68.09,68.12,68.07,68.09,95698.0,63.0892,63.117,63.0707,63.0892,95698.0
2018-01-22 10:30:00,68.09,68.13,68.06,68.12,134115.0,63.0892,63.1263,63.0614,63.117,134115.0
2018-01-22 10:35:00,68.12,68.16,68.09,68.13,91179.0,63.117,63.1541,63.0892,63.1263,91179.0
2018-01-22 10:40:00,68.13,68.15,68.11,68.14,55677.0,63.1263,63.1448,63.1077,63.1355,55677.0
2018-01-22 10:45:00,68.14,68.16,68.11,68.16,68443.0,63.1355,63.1541,63.1077,63.1541,68443.0
2018-01-22 10:50:00,68.17,68.17,68.1,68.12,41731.0,63.1633,63.1633,63.0985,63.117,41731.0
2018-01-22 10:55:00,68.12,68.12,68.05,68.05,48163.0,63.117,63.117,63.0521,63.0521,48163.0
2018-01-22 11:00:00,68.05,68.09,68.04,68.09,41849.0,63.0521,63.0892,63.0429,63.0892,41849.0
2018-01-22 11:05:00,68.09,68.13,68.08,68.13,107593.0,63.0892,63.1263,63.0799,63.1263,107593.0
2018-01-22 11:10:00,68.12,68.13,68.08,68.09,48431.0,63.117,63.1263,63.0799,63.0892,48431.0
2018-01-22 11:15:00,68.09,68.12,68.06,68.09,46092.0,63.0892,63.117,63.0614,63.0892,46092.0
2018-01-22 11:20:00,68.09,68.12,68.08,68.11,54750.0,63.0892,63.117,63.0799,63.1077,54750.0
2018-01-22 11:25:00,68.11,68.12,68.06,68.07,82924.0,63.1077,63.117,63.0614,63.0707,82924.0
2018-01-22 11:30:00,68.07,68.1,68.05,68.09,98747.0,63.0707,63.0985,63.0521,63.0892,98747.0
2018-01-22 11:35:00,68.09,68.13,68.08,68.13,45788.0,63.0892,63.1263,63.0799,63.1263,45788.0
2018-01-22 11:40:00,68.13,68.14,68.1,68.12,90099.0,63.1263,63.1355,63.0985,63.117,90099.0
2018-01-22 11:45:00,68.12,68.14,68.09,68.13,83130.0,63.117,63.1355,63.0892,63.1263,83130.0
2018-01-22 11:50:00,68.14,68.15,68.1,68.13,49232.0,63.1355,63.1448,63.0985,63.1263,49232.0
2018-01-22 11:55:00,68.12,68.22,68.12,68.21,77672.0,63.117,63.2097,63.117,63.2004,77672.0
2018-01-22 12:00:00,68.21,68.25,68.18,68.25,64999.0,63.2004,63.2374,63.1726,63.2374,64999.0
2018-01-22 12:05:00,68.26,68.29,68.23,68.24,105403.0,63.2467,63.2745,63.2189,63.2282,105403.0
2018-01-22 12:10:00,68.23,68.26,68.23,68.23,91222.0,63.2189,63.2467,63.2189,63.2189,91222.0
2018-01-22 12:15:00,68.23,68.27,68.23,68.27,30114.0,63.2189,63.256,63.2189,63.256,30114.0
2018-01-22 12:20:00,68.26,68.28,68.23,68.25,55332.0,63.2467,63.2652,63.2189,63.2374,55332.0
2018-01-22 12:25:00,68.25,68.27,68.23,68.26,71284.0,63.2374,63.256,63.2189,63.2467,71284.0
2018-01-22 12:30:00,68.26,68.28,68.25,68.27,77185.0,63.2467,63.2652,63.2374,63.256,77185.0
2018-01-22 12:35:00,68.27,68.29,68.25,68.25,51694.0,63.256,63.2745,63.2374,63.2374,51694.0
2018-01-22 12:40:00,68.26,68.27,68.24,68.24,222351.0,63.2467,63.256,63.2282,63.2282,222351.0
2018-01-22 12:45:00,68.25,68.27,68.24,68.26,68366.0,63.2374,63.256,63.2282,63.2467,68366.0
2018-01-22 12:50:00,68.26,68.3,68.25,68.28,53343.0,63.2467,63.2838,63.2374,63.2652,53343.0
2018-01-22 12:55:00,68.28,68.29,68.25,68.26,79236.0,63.2652,63.2745,63.2374,63.2467,79236.0
2018-01-22 13:00:00,68.26,68.27,68.22,68.23,95263.0,63.2467,63.256,63.2097,63.2189,95263.0
2018-01-22 13:05:00,68.23,68.25,68.22,68.24,48674.0,63.2189,63.2374,63.2097,63.2282,48674.0
2018-01-22 13:10:00,68.23,68.26,68.23,68.25,56536.0,63.2189,63.2467,63.2189,63.2374,56536.0
2018-01-22 13:15:00,68.26,68.27,68.23,68.27,74516.0,63.2467,63.256,63.2189,63.256,74516.0
2018-01-22 13:20:00,68.27,68.27,68.22,68.23,52747.0,63.256,63.256,63.2097,63.2189,52747.0
2018-01-22 13:25:00,68.23,68.24,68.22,68.23,34450.0,63.2189,63.2282,63.2097,63.2189,34450.0
2018-01-22 13:30:00,68.23,68.23,68.21,68.23,94144.0,63.2189,63.2189,63.2004,63.2189,94144.0
2018-01-22 13:35:00,68.23,68.26,68.21,68.23,81310.0,63.2189,63.2467,63.2004,63.2189,81310.0
2018-01-22 13:40:00,68.23,68.25,68.22,68.25,33213.0,63.2189,63.2374,63.2097,63.2374,33213.0
2018-01-22 13:45:00,68.24,68.26,68.22,68.25,75652.0,63.2282,63.2467,63.2097,63.2374,75652.0
2018-01-22 13:50:00,68.25,68.27,68.22,68.23,55615.0,63.2374,63.256,63.2097,63.2189,55615.0
2018-01-22 13:55:00,68.23,68.26,68.22,68.25,55831.0,63.2189,63.2467,63.2097,63.2374,55831.0
2018-01-22 14:00:00,68.25,68.26,68.23,68.25,81839.0,63.2374,63.2467,63.2189,63.2374,81839.0
2018-01-22 14:05:00,68.24,68.26,68.21,68.22,75125.0,63.2282,63.2467,63.2004,63.2097,75125.0
2018-01-22 14:10:00,68.23,68.23,68.2,68.21,64217.0,63.2189,63.2189,63.1911,63.2004,64217.0
2018-01-22 14:15:00,68.22,68.23,68.21,68.22,50031.0,63.2097,63.2189,63.2004,63.2097,50031.0
2018-01-22 14:20:00,68.22,68.23,68.15,68.18,124412.0,63.2097,63.2189,63.1448,63.1726,124412.0
2018-01-22 14:25:00,68.17,68.2,68.16,68.2,37992.0,63.1633,63.1911,63.1541,63.1911,37992.0
2018-01-22 14:30:00,68.19,68.21,68.18,68.2,66585.0,63.1819,63.2004,63.1726,63.1911,66585.0
2018-01-22 14:35:00,68.19,68.21,68.18,68.19,45143.0,63.1819,63.2004,63.1726,63.1819,45143.0
2018-01-22 14:40:00,68.19,68.21,68.19,68.21,80273.0,63.1819,63.2004,63.1819,63.2004,80273.0
2018-01-22 14:45:00,68.21,68.26,68.2,68.25,75808.0,63.2004,63.2467,63.1911,63.2374,75808.0
2018-01-22 14:50:00,68.25,68.26,68.24,68.25,27508.0,63.2374,63.2467,63.2282,63.2374,27508.0
2018-01-22 14:55:00,68.25,68.26,68.2,68.2,40157.0,63.2374,63.2467,63.1911,63.1911,40157.0
2018-01-22 15:00:00,68.2,68.25,68.2,68.25,53764.0,63.1911,63.2374,63.1911,63.2374,53764.0
2018-01-22 15:05:00,68.25,68.25,68.22,68.23,30118.0,63.2374,63.2374,63.2097,63.2189,30118.0
2018-01-22 15:10:00,68.23,68.27,68.22,68.24,43981.0,63.2189,63.256,63.2097,63.2282,43981.0
2018-01-22 15:15:00,68.24,68.25,68.22,68.25,101182.0,63.2282,63.2374,63.2097,63.2374,101182.0
2018-01-22 15:20:00,68.25,68.28,68.24,68.26,82262.0,63.2374,63.2652,63.2282,63.2467,82262.0
2018-01-22 15:25:00,68.26,68.26,68.23,68.24,59887.0,63.2467,63.2467,63.2189,63.2282,59887.0
2018-01-22 15:30:00,68.25,68.27,68.23,68.24,132069.0,63.2374,63.256,63.2189,63.2282,132069.0
2018-01-22 15:35:00,68.25,68.27,68.22,68.26,129488.0,63.2374,63.256,63.2097,63.2467,129488.0
2018-01-22 15:40:00,68.27,68.3,68.25,68.28,201768.0,63.256,63.2838,63.2374,63.2652,201768.0
2018-01-22 15:45:00,68.28,68.38,68.28,68.38,240480.0,63.2652,63.3579,63.2652,63.3579,240480.0
2018-01-22 15:50:00,68.38,68.41,68.35,68.36,329970.0,63.3579,63.3857,63.3301,63.3394,329970.0
2018-01-22 15:55:00,68.36,68.45,68.35,68.45,1004189.0,63.3394,63.4228,63.3301,63.4228,1004189.0
2018-01-23 09:30:00,68.68,68.7,68.61,68.65,547445.0,63.6359,63.6544,63.571,63.6081,547445.0
2018-01-23 09:35:00,68.66,68.72,68.65,68.69,277733.0,63.6173,63.6729,63.6081,63.6451,277733.0
2018-01-23 09:40:00,68.69,68.74,68.66,68.67,181872.0,63.6451,63.6915,63.6173,63.6266,181872.0
2018-01-23 09:45:00,68.67,68.79,68.66,68.75,241360.0,63.6266,63.7378,63.6173,63.7007,241360.0
2018-01-23 09:50:00,68.76,68.8,68.72,68.75,156294.0,63.71,63.7471,63.6729,63.7007,156294.0
2018-01-23 09:55:00,68.75,68.77,68.54,68.61,365789.0,63.7007,63.7193,63.5061,63.571,365789.0
2018-01-23 10:00:00,68.61,68.68,68.59,68.62,177438.0,63.571,63.6359,63.5525,63.5803,177438.0
2018-01-23 10:05:00,68.62,68.69,68.61,68.69,120039.0,63.5803,63.6451,63.571,63.6451,120039.0
2018-01-23 10:10:00,68.69,68.78,68.69,68.74,104208.0,63.6451,63.7285,63.6451,63.6915,104208.0
2018-01-23 10:15:00,68.74,68.76,68.7,68.73,88827.0,63.6915,63.71,63.6544,63.6822,88827.0
2018-01-23 10:20:00,68.73,68.74,68.62,68.68,141697.0,63.6822,63.6915,63.5803,63.6359,141697.0
2018-01-23 10:25:00,68.68,68.75,68.66,68.7,116408.0,63.6359,63.7007,63.6173,63.6544,116408.0
2018-01-23 10:30:00,68.72,68.78,68.67,68.75,85491.0,63.6729,63.7285,63.6266,63.7007,85491.0
2018-01-23 10:35:00,68.75,68.78,68.73,68.77,70095.0,63.7007,63.7285,63.6822,63.7193,70095.0
2018-01-23 10:40:00,68.77,68.84,68.75,68.83,124225.0,63.7193,63.7841,63.7007,63.7749,124225.0
2018-01-23 10:45:00,68.83,68.84,68.78,68.81,49314.0,63.7749,63.7841,63.7285,63.7563,49314.0
2018-01-23 10:50:00,68.8,68.84,68.78,68.84,96042.0,63.7471,63.7841,63.7285,63.7841,96042.0
2018-01-23 10:55:00,68.84,68.87,68.83,68.84,149250.0,63.7841,63.8119,63.7749,63.7841,149250.0
2018-01-23 11:00:00,68.85,68.9,68.83,68.87,104938.0,63.7934,63.8397,63.7749,63.8119,104938.0
2018-01-23 11:05:00,68.87,68.88,68.83,68.84,66175.0,63.8119,63.8212,63.7749,63.7841,66175.0
2018-01-23 11:10:00,68.84,68.88,68.83,68.85,40693.0,63.7841,63.8212,63.7749,63.7934,40693.0
2018-01-23 11:15:00,68.85,68.85,68.82,68.84,39272.0,63.7934,63.7934,63.7656,63.7841,39272.0
2018-01-23 11:20:00,68.84,68.89,68.84,68.87,82671.0,63.7841,63.8304,63.7841,63.8119,82671.0
2018-01-23 11:25:00,68.88,68.89,68.83,68.85,102984.0,63.8212,63.8304,63.7749,63.7934,102984.0
2018-01-23 11:30:00,68.85,68.87,68.84,68.87,59268.0,63.7934,63.8119,63.7841,63.8119,59268.0
2018-01-23 11:35:00,68.87,68.87,68.82,68.83,65606.0,63.8119,63.8119,63.7656,63.7749,65606.0
2018-01-23 11:40:00,68.84,68.86,68.77,68.81,128775.0,63.7841,63.8026,63.7193,63.7563,128775.0
2018-01-23 11:45:00,68.81,68.83,68.77,68.77,58749.0,63.7563,63.7749,63.7193,63.7193,58749.0
2018-01-23 11:50:00,68.77,68.79,68.73,68.78,109855.0,63.7193,63.7378,63.6822,63.7285,109855.0
2018-01-23 11:55:00,68.78,68.78,68.74,68.75,65610.0,63.7285,63.7285,63.6915,63.7007,65610.0
2018-01-23 12:00:00,68.75,68.8,68.73,68.76,66618.0,63.7007,63.7471,63.6822,63.71,66618.0
2018-01-23 12:05:00,68.75,68.76,68.71,68.72,41947.0,63.7007,63.71,63.6637,63.6729,41947.0
2018-01-23 12:10:00,68.72,68.75,68.71,68.73,54788.0,63.6729,63.7007,63.6637,63.6822,54788.0
2018-01-23 12:15:00,68.74,68.78,68.73,68.76,48436.0,63.6915,63.7285,63.6822,63.71,48436.0
2018-01-23 12:20:00,68.77,68.8,68.77,68.78,34217.0,63.7193,63.7471,63.7193,63.7285,34217.0
2018-01-23 12:25:00,68.78,68.82,68.77,68.77,28733.0,63.7285,63.7656,63.7193,63.7193,28733.0
2018-01-23 12:30:00,68.77,68.81,68.76,68.79,46262.0,63.7193,63.7563,63.71,63.7378,46262.0
2018-01-23 12:35:00,68.79,68.8,68.77,68.78,29619.0,63.7378,63.7471,63.7193,63.7285,29619.0
2018-01-23 12:40:00,68.78,68.78,68.73,68.76,40031.0,63.7285,63.7285,63.6822,63.71,40031.0
2018-01-23 12:45:00,68.76,68.78,68.74,68.75,56144.0,63.71,63.7285,63.6915,63.7007,56144.0
2018-01-23 12:50:00,68.75,68.75,68.7,68.73,87012.0,63.7007,63.7007,63.6544,63.6822,87012.0
2018-01-23 12:55:00,68.74,68.75,68.71,68.73,100409.0,63.6915,63.7007,63.6637,63.6822,100409.0
2018-01-23 13:00:00,68.73,68.75,68.71,68.73,40233.0,63.6822,63.7007,63.6637,63.6822,40233.0
2018-01-23 13:05:00,68.72,68.8,68.72,68.78,305695.0,63.6729,63.7471,63.6729,63.7285,305695.0
2018-01-23 13:10:00,68.77,68.78,68.71,68.73,36421.0,63.7193,63.7285,63.6637,63.6822,36421.0
2018-01-23 13:15:00,68.73,68.76,68.72,68.72,45527.0,63.6822,63.71,63.6729,63.6729,45527.0
2018-01-23 13:20:00,68.73,68.74,68.71,68.74,24155.0,63.6822,63.6915,63.6637,63.6915,24155.0
2018-01-23 13:25:00,68.73,68.77,68.72,68.76,58116.0,63.6822,63.7193,63.6729,63.71,58116.0
2018-01-23 13:30:00,68.76,68.81,68.76,68.81,164614.0,63.71,63.7563,63.71,63.7563,164614.0
2018-01-23 13:35:00,68.8,68.83,68.79,68.83,64464.0,63.7471,63.7749,63.7378,63.7749,64464.0
2018-01-23 13:40:00,68.82,68.84,68.8,68.81,87095.0,63.7656,63.7841,63.7471,63.7563,87095.0
2018-01-23 13:45:00,68.81,68.87,68.8,68.84,53722.0,63.7563,63.8119,63.7471,63.7841,53722.0
2018-01-23 13:50:00,68.84,68.86,68.83,68.85,26856.0,63.7841,63.8026,63.7749,63.7934,26856.0
2018-01-23 13:55:00,68.84,68.86,68.84,68.85,41765.0,63.7841,63.8026,63.7841,63.7934,41765.0
2018-01-23 14:00:00,68.86,68.86,68.81,68.82,82628.0,63.8026,63.8026,63.7563,63.7656,82628.0
2018-01-23 14:05:00,68.82,68.84,68.8,68.83,68858.0,63.7656,63.7841,63.7471,63.7749,68858.0
2018-01-23 14:10:00,68.83,68.84,68.77,68.77,36931.0,63.7749,63.7841,63.7193,63.7193,36931.0
2018-01-23 14:15:00,68.77,68.78,68.65,68.67,351433.0,63.7193,63.7285,63.6081,63.6266,351433.0
2018-01-23 14:20:00,68.66,68.69,68.61,68.67,168676.0,63.6173,63.6451,63.571,63.6266,168676.0
2018-01-23 14:25:00,68.67,68.71,68.62,68.71,107401.0,63.6266,63.6637,63.5803,63.6637,107401.0
2018-01-23 14:30:00,68.7,68.72,68.68,68.7,53112.0,63.6544,63.6729,63.6359,63.6544,53112.0
2018-01-23 14:35:00,68.7,68.77,68.69,68.77,117565.0,63.6544,63.7193,63.6451,63.7193,117565.0
2018-01-23 14:40:00,68.77,68.79,68.75,68.78,127295.0,63.7193,63.7378,63.7007,63.7285,127295.0
2018-01-23 14:45:00,68.77,68.79,68.75,68.77,77659.0,63.7193,63.7378,63.7007,63.7193,77659.0
2018-01-23 14:50:00,68.77,68.81,68.77,68.79,95257.0,63.7193,63.7563,63.7193,63.7378,95257.0
2018-01-23 14:55:00,68.78,68.79,68.74,68.75,77073.0,63.7285,63.7378,63.6915,63.7007,77073.0
2018-01-23 15:00:00,68.75,68.78,68.71,68.78,114475.0,63.7007,63.7285,63.6637,63.7285,114475.0
2018-01-23 15:05:00,68.78,68.78,68.72,68.76,76151.0,63.7285,63.7285,63.6729,63.71,76151.0
2018-01-23 15:10:00,68.76,68.8,68.71,68.72,49662.0,63.71,63.7471,63.6637,63.6729,49662.0
2018-01-23 15:15:00,68.72,68.77,68.72,68.76,101950.0,63.6729,63.7193,63.6729,63.71,101950.0
2018-01-23 15:20:00,68.76,68.79,68.74,68.79,102782.0,63.71,63.7378,63.6915,63.7378,102782.0
2018-01-23 15:25:00,68.78,68.82,68.77,68.81,47721.0,63.7285,63.7656,63.7193,63.7563,47721.0
2018-01-23 15:30:00,68.81,68.82,68.78,68.81,71968.0,63.7563,63.7656,63.7285,63.7563,71968.0
2018-01-23 15:35:00,68.81,68.81,68.77,68.79,105327.0,63.7563,63.7563,63.7193,63.7378,105327.0
2018-01-23 15:40:00,68.8,68.82,68.78,68.82,109193.0,63.7471,63.7656,63.7285,63.7656,109193.0
2018-01-23 15:45:00,68.81,68.85,68.81,68.84,183157.0,63.7563,63.7934,63.7563,63.7841,183157.0
2018-01-23 15:50:00,68.85,68.85,68.76,68.79,385826.0,63.7934,63.7934,63.71,63.7378,385826.0
2018-01-23 15:55:00,68.78,68.84,68.77,68.79,1257629.0,63.7285,63.7841,63.7193,63.7378,1257629.0
2018-01-24 09:30:00,68.94,68.94,68.78,68.88,361154.0,63.8768,63.8768,63.7285,63.8212,361154.0
2018-01-24 09:35:00,68.89,68.9,68.77,68.78,191957.0,63.8304,63.8397,63.7193,63.7285,191957.0
2018-01-24 09:40:00,68.78,68.91,68.78,68.9,286743.0,63.7285,63.849,63.7285,63.8397,286743.0
2018-01-24 09:45:00,68.9,68.94,68.75,68.76,175547.0,63.8397,63.8768,63.7007,63.71,175547.0
2018-01-24 09:50:00,68.75,68.8,68.69,68.77,211768.0,63.7007,63.7471,63.6451,63.7193,211768.0
2018-01-24 09:55:00,68.78,68.92,68.76,68.92,188498.0,63.7285,63.8582,63.71,63.8582,188498.0
2018-01-24 10:00:00,68.92,69.0,68.91,68.98,179345.0,63.8582,63.9324,63.849,63.9138,179345.0
2018-01-24 10:05:00,68.97,69.0,68.92,68.96,103390.0,63.9046,63.9324,63.8582,63.8953,103390.0
2018-01-24 10:10:00,68.95,69.05,68.93,69.05,109442.0,63.886,63.9787,63.8675,63.9787,109442.0
2018-01-24 10:15:00,69.05,69.06,68.95,68.96,109577.0,63.9787,63.988,63.886,63.8953,109577.0
2018-01-24 10:20:00,68.95,69.01,68.93,68.96,171828.0,63.886,63.9416,63.8675,63.8953,171828.0
2018-01-24 10:25:00,68.95,69.01,68.92,68.98,70064.0,63.886,63.9416,63.8582,63.9138,70064.0
2018-01-24 10:30:00,68.98,69.0,68.95,68.97,75154.0,63.9138,63.9324,63.886,63.9046,75154.0
2018-01-24 10:35:00,68.97,69.03,68.94,68.94,169894.0,63.9046,63.9602,63.8768,63.8768,169894.0
2018-01-24 10:40:00,68.95,68.98,68.9,68.91,131705.0,63.886,63.9138,63.8397,63.849,131705.0
2018-01-24 10:45:00,68.91,68.95,68.87,68.9,65964.0,63.849,63.886,63.8119,63.8397,65964.0
2018-01-24 10:50:00,68.9,68.91,68.87,68.91,76192.0,63.8397,63.849,63.8119,63.849,76192.0
2018-01-24 10:55:00,68.9,68.9,68.79,68.84,135329.0,63.8397,63.8397,63.7378,63.7841,135329.0
2018-01-24 11:00:00,68.84,68.88,68.8,68.83,101254.0,63.7841,63.8212,63.7471,63.7749,101254.0
2018-01-24 11:05:00,68.83,68.85,68.78,68.79,59103.0,63.7749,63.7934,63.7285,63.7378,59103.0
2018-01-24 11:10:00,68.8,68.8,68.54,68.55,407361.0,63.7471,63.7471,63.5061,63.5154,407361.0
2018-01-24 11:15:00,68.55,68.63,68.49,68.63,415862.0,63.5154,63.5895,63.4598,63.5895,415862.0
2018-01-24 11:20:00,68.63,68.68,68.6,68.62,107595.0,63.5895,63.6359,63.5617,63.5803,107595.0
2018-01-24 11:25:00,68.61,68.66,68.55,68.57,116856.0,63.571,63.6173,63.5154,63.5339,116856.0
2018-01-24 11:30:00,68.55,68.55,68.33,68.38,447877.0,63.5154,63.5154,63.3116,63.3579,447877.0
2018-01-24 11:35:00,68.38,68.47,68.28,68.39,571045.0,63.3579,63.4413,63.2652,63.3672,571045.0
2018-01-24 11:40:00,68.39,68.54,68.38,68.53,269006.0,63.3672,63.5061,63.3579,63.4969,269006.0
2018-01-24 11:45:00,68.52,68.55,68.43,68.44,171436.0,63.4876,63.5154,63.4042,63.4135,171436.0
2018-01-24 11:50:00,68.44,68.59,68.43,68.56,138356.0,63.4135,63.5525,63.4042,63.5247,138356.0
2018-01-24 11:55:00,68.55,68.58,68.5,68.5,98914.0,63.5154,63.5432,63.4691,63.4691,98914.0
2018-01-24 12:00:00,68.5,68.51,68.4,68.45,99833.0,63.4691,63.4784,63.3764,63.4228,99833.0
2018-01-24 12:05:00,68.45,68.51,68.43,68.47,93050.0,63.4228,63.4784,63.4042,63.4413,93050.0
2018-01-24 12:10:00,68.46,68.56,68.46,68.55,120589.0,63.432,63.5247,63.432,63.5154,120589.0
2018-01-24 12:15:00,68.55,68.56,68.48,68.53,120212.0,63.5154,63.5247,63.4506,63.4969,120212.0
2018-01-24 12:20:00,68.53,68.55,68.4,68.41,63931.0,63.4969,63.5154,63.3764,63.3857,63931.0
2018-01-24 12:25:00,68.41,68.48,68.37,68.43,209228.0,63.3857,63.4506,63.3486,63.4042,209228.0
2018-01-24 12:30:00,68.43,68.44,68.37,68.38,82758.0,63.4042,63.4135,63.3486,63.3579,82758.0
2018-01-24 12:35:00,68.38,68.39,68.3,68.31,69099.0,63.3579,63.3672,63.2838,63.293,69099.0
2018-01-24 12:40:00,68.3,68.34,68.24,68.3,127482.0,63.2838,63.3208,63.2282,63.2838,127482.0
2018-01-24 12:45:00,68.31,68.32,68.21,68.3,150788.0,63.293,63.3023,63.2004,63.2838,150788.0
2018-01-24 12:50:00,68.31,68.32,68.24,68.29,131214.0,63.293,63.3023,63.2282,63.2745,131214.0
2018-01-24 12:55:00,68.29,68.36,68.29,68.31,74132.0,63.2745,63.3394,63.2745,63.293,74132.0
2018-01-24 13:00:00,68.3,68.32,68.24,68.24,35180.0,63.2838,63.3023,63.2282,63.2282,35180.0
2018-01-24 13:05:00,68.24,68.26,68.1,68.1,68443.0,63.2282,63.2467,63.0985,63.0985,68443.0
2018-01-24 13:10:00,68.09,68.13,68.06,68.11,330722.0,63.0892,63.1263,63.0614,63.1077,330722.0
2018-01-24 13:15:00,68.11,68.11,68.0,68.07,242324.0,63.1077,63.1077,63.0058,63.0707,242324.0
2018-01-24 13:20:00,68.06,68.12,68.0,68.12,137973.0,63.0614,63.117,63.0058,63.117,137973.0
2018-01-24 13:25:00,68.11,68.25,68.11,68.22,124945.0,63.1077,63.2374,63.1077,63.2097,124945.0
2018-01-24 13:30:00,68.22,68.33,68.22,68.32,282827.0,63.2097,63.3116,63.2097,63.3023,282827.0
2018-01-24 13:35:00,68.32,68.37,68.25,68.31,376632.0,63.3023,63.3486,63.2374,63.293,376632.0
2018-01-24 13:40:00,68.31,68.39,68.27,68.38,153926.0,63.293,63.3672,63.256,63.3579,153926.0
2018-01-24 13:45:00,68.38,68.42,68.34,68.41,105502.0,63.3579,63.395,63.3208,63.3857,105502.0
2018-01-24 13:50:00,68.4,68.47,68.37,68.45,220714.0,63.3764,63.4413,63.3486,63.4228,220714.0
2018-01-24 13:55:00,68.45,68.46,68.32,68.35,2395353.0,63.4228,63.432,63.3023,63.3301,2395353.0
2018-01-24 14:00:00,68.35,68.38,68.31,68.35,100086.0,63.3301,63.3579,63.293,63.3301,100086.0
2018-01-24 14:05:00,68.33,68.41,68.33,68.36,108837.0,63.3116,63.3857,63.3116,63.3394,108837.0
2018-01-24 14:10:00,68.36,68.41,68.32,68.37,114625.0,63.3394,63.3857,63.3023,63.3486,114625.0
2018-01-24 14:15:00,68.37,68.44,68.35,68.44,368837.0,63.3486,63.4135,63.3301,63.4135,368837.0
2018-01-24 14:20:00,68.43,68.45,68.39,68.4,65268.0,63.4042,63.4228,63.3672,63.3764,65268.0
2018-01-24 14:25:00,68.4,68.46,68.39,68.45,388543.0,63.3764,63.432,63.3672,63.4228,388543.0
2018-01-24 14:30:00,68.45,68.46,68.38,68.4,91877.0,63.4228,63.432,63.3579,63.3764,91877.0
2018-01-24 14:35:00,68.41,68.42,68.36,68.41,151881.0,63.3857,63.395,63.3394,63.3857,151881.0
2018-01-24 14:40:00,68.4,68.42,68.38,68.42,458151.0,63.3764,63.395,63.3579,63.395,458151.0
2018-01-24 14:45:00,68.42,68.53,68.42,68.48,163324.0,63.395,63.4969,63.395,63.4506,163324.0
2018-01-24 14:50:00,68.49,68.49,68.41,68.42,60433.0,63.4598,63.4598,63.3857,63.395,60433.0
2018-01-24 14:55:00,68.43,68.44,68.4,68.41,44512.0,63.4042,63.4135,63.3764,63.3857,44512.0
2018-01-24 15:00:00,68.42,68.44,68.32,68.33,142185.0,63.395,63.4135,63.3023,63.3116,142185.0
2018-01-24 15:05:00,68.33,68.41,68.32,68.37,101354.0,63.3116,63.3857,63.3023,63.3486,101354.0
2018-01-24 15:10:00,68.37,68.38,68.27,68.3,230743.0,63.3486,63.3579,63.256,63.2838,230743.0
2018-01-24 15:15:00,68.29,68.32,68.22,68.27,237763.0,63.2745,63.3023,63.2097,63.256,237763.0
2018-01-24 15:20:00,68.26,68.3,68.24,68.3,65720.0,63.2467,63.2838,63.2282,63.2838,65720.0
2018-01-24 15:25:00,68.3,68.32,68.26,68.29,221161.0,63.2838,63.3023,63.2467,63.2745,221161.0
2018-01-24 15:30:00,68.3,68.32,68.23,68.26,300864.0,63.2838,63.3023,63.2189,63.2467,300864.0
2018-01-24 15:35:00,68.26,68.31,68.25,68.26,272099.0,63.2467,63.293,63.2374,63.2467,272099.0
2018-01-24 15:40:00,68.27,68.28,68.22,68.28,327498.0,63.256,63.2652,63.2097,63.2652,327498.0
2018-01-24 15:45:00,68.28,68.41,68.27,68.34,771126.0,63.2652,63.3857,63.256,63.3208,771126.0
2018-01-24 15:50:00,68.33,68.33,68.26,68.27,695181.0,63.3116,63.3116,63.2467,63.256,695181.0
2018-01-24 15:55:00,68.27,68.29,68.22,68.24,759675.0,63.256,63.2745,63.2097,63.2282,759675.0
2018-01-25 09:30:00,68.66,68.69,68.52,68.65,337951.0,63.6173,63.6451,63.4876,63.6081,337951.0
2018-01-25 09:35:00,68.64,68.72,68.55,68.58,248871.0,63.5988,63.6729,63.5154,63.5432,248871.0
2018-01-25 09:40:00,68.56,68.7,68.54,68.63,282708.0,63.5247,63.6544,63.5061,63.5895,282708.0
2018-01-25 09:45:00,68.63,68.68,68.57,68.61,267516.0,63.5895,63.6359,63.5339,63.571,267516.0
2018-01-25 09:50:00,68.6,68.6,68.4,68.45,376561.0,63.5617,63.5617,63.3764,63.4228,376561.0
2018-01-25 09:55:00,68.44,68.44,68.16,68.23,306176.0,63.4135,63.4135,63.1541,63.2189,306176.0
2018-01-25 10:00:00,68.23,68.36,68.17,68.35,300728.0,63.2189,63.3394,63.1633,63.3301,300728.0
2018-01-25 10:05:00,68.35,68.41,68.27,68.28,184623.0,63.3301,63.3857,63.256,63.2652,184623.0
2018-01-25 10:10:00,68.28,68.34,68.2,68.29,194961.0,63.2652,63.3208,63.1911,63.2745,194961.0
2018-01-25 10:15:00,68.28,68.38,68.28,68.38,131432.0,63.2652,63.3579,63.2652,63.3579,131432.0
2018-01-25 10:20:00,68.38,68.44,68.36,68.37,106726.0,63.3579,63.4135,63.3394,63.3486,106726.0
2018-01-25 10:25:00,68.37,68.38,68.25,68.31,104159.0,63.3486,63.3579,63.2374,63.293,104159.0
2018-01-25 10:30:00,68.32,68.47,68.3,68.45,136143.0,63.3023,63.4413,63.2838,63.4228,136143.0
2018-01-25 10:35:00,68.45,68.49,68.37,68.39,104759.0,63.4228,63.4598,63.3486,63.3672,104759.0
2018-01-25 10:40:00,68.39,68.42,68.32,68.34,109215.0,63.3672,63.395,63.3023,63.3208,109215.0
2018-01-25 10:45:00,68.35,68.39,68.23,68.34,195451.0,63.3301,63.3672,63.2189,63.3208,195451.0
2018-01-25 10:50:00,68.34,68.39,68.3,68.37,61097.0,63.3208,63.3672,63.2838,63.3486,61097.0
2018-01-25 10:55:00,68.37,68.41,68.35,68.38,97774.0,63.3486,63.3857,63.3301,63.3579,97774.0
2018-01-25 11:00:00,68.38,68.43,68.34,68.41,82905.0,63.3579,63.4042,63.3208,63.3857,82905.0
2018-01-25 11:05:00,68.41,68.47,68.41,68.42,79558.0,63.3857,63.4413,63.3857,63.395,79558.0
2018-01-25 11:10:00,68.42,68.49,68.41,68.42,204745.0,63.395,63.4598,63.3857,63.395,204745.0
2018-01-25 11:15:00,68.42,68.44,68.37,68.39,41760.0,63.395,63.4135,63.3486,63.3672,41760.0
2018-01-25 11:20:00,68.39,68.41,68.34,68.41,41575.0,63.3672,63.3857,63.3208,63.3857,41575.0
2018-01-25 11:25:00,68.42,68.45,68.4,68.45,109108.0,63.395,63.4228,63.3764,63.4228,109108.0
2018-01-25 11:30:00,68.46,68.48,68.44,68.46,41530.0,63.432,63.4506,63.4135,63.432,41530.0
2018-01-25 11:35:00,68.47,68.51,68.46,68.49,168267.0,63.4413,63.4784,63.432,63.4598,168267.0
2018-01-25 11:40:00,68.5,68.55,68.47,68.53,271416.0,63.4691,63.5154,63.4413,63.4969,271416.0
2018-01-25 11:45:00,68.53,68.54,68.48,68.52,74604.0,63.4969,63.5061,63.4506,63.4876,74604.0
2018-01-25 11:50:00,68.52,68.53,68.5,68.53,65500.0,63.4876,63.4969,63.4691,63.4969,65500.0
2018-01-25 11:55:00,68.53,68.56,68.52,68.54,102136.0,63.4969,63.5247,63.4876,63.5061,102136.0
2018-01-25 12:00:00,68.55,68.6,68.53,68.58,50181.0,63.5154,63.5617,63.4969,63.5432,50181.0
2018-01-25 12:05:00,68.59,68.62,68.57,68.58,45553.0,63.5525,63.5803,63.5339,63.5432,45553.0
2018-01-25 12:10:00,68.59,68.63,68.58,68.62,115321.0,63.5525,63.5895,63.5432,63.5803,115321.0
2018-01-25 12:15:00,68.61,68.61,68.57,68.59,30482.0,63.571,63.571,63.5339,63.5525,30482.0
2018-01-25 12:20:00,68.59,68.6,68.47,68.5,135948.0,63.5525,63.5617,63.4413,63.4691,135948.0
2018-01-25 12:25:00,68.49,68.52,68.48,68.51,32637.0,63.4598,63.4876,63.4506,63.4784,32637.0
2018-01-25 12:30:00,68.52,68.53,68.46,68.49,137027.0,63.4876,63.4969,63.432,63.4598,137027.0
2018-01-25 12:35:00,68.48,68.51,68.47,68.47,78217.0,63.4506,63.4784,63.4413,63.4413,78217.0
2018-01-25 12:40:00,68.46,68.48,68.41,68.45,75303.0,63.432,63.4506,63.3857,63.4228,75303.0
2018-01-25 12:45:00,68.44,68.48,68.43,68.45,49519.0,63.4135,63.4506,63.4042,63.4228,49519.0
2018-01-25 12:50:00,68.45,68.46,68.37,68.4,95006.0,63.4228,63.432,63.3486,63.3764,95006.0
2018-01-25 12:55:00,68.39,68.4,68.35,68.36,49671.0,63.3672,63.3764,63.3301,63.3394,49671.0
2018-01-25 13:00:00,68.35,68.35,68.25,68.29,51895.0,63.3301,63.3301,63.2374,63.2745,51895.0
2018-01-25 13:05:00,68.29,68.36,68.27,68.34,91686.0,63.2745,63.3394,63.256,63.3208,91686.0
2018-01-25 13:10:00,68.34,68.41,68.34,68.4,136764.0,63.3208,63.3857,63.3208,63.3764,136764.0
2018-01-25 13:15:00,68.4,68.43,68.37,68.42,37569.0,63.3764,63.4042,63.3486,63.395,37569.0
2018-01-25 13:20:00,68.42,68.42,68.35,68.39,44147.0,63.395,63.395,63.3301,63.3672,44147.0
2018-01-25 13:25:00,68.39,68.4,68.36,68.38,61340.0,63.3672,63.3764,63.3394,63.3579,61340.0
2018-01-25 13:30:00,68.37,68.4,68.34,68.37,45660.0,63.3486,63.3764,63.3208,63.3486,45660.0
2018-01-25 13:35:00,68.38,68.43,68.36,68.43,22743.0,63.3579,63.4042,63.3394,63.4042,22743.0
2018-01-25 13:40:00,68.42,68.45,68.41,68.43,48999.0,63.395,63.4228,63.3857,63.4042,48999.0
2018-01-25 13:45:00,68.44,68.44,68.41,68.42,30278.0,63.4135,63.4135,63.3857,63.395,30278.0
2018-01-25 13:50:00,68.42,68.46,68.41,68.45,112681.0,63.395,63.432,63.3857,63.4228,112681.0
2018-01-25 13:55:00,68.45,68.46,68.41,68.42,25690.0,63.4228,63.432,63.3857,63.395,25690.0
2018-01-25 14:00:00,68.42,68.43,68.37,68.38,46806.0,63.395,63.4042,63.3486,63.3579,46806.0
2018-01-25 14:05:00,68.38,68.42,68.38,68.39,35400.0,63.3579,63.395,63.3579,63.3672,35400.0
2018-01-25 14:10:00,68.39,68.4,68.19,68.24,382949.0,63.3672,63.3764,63.1819,63.2282,382949.0
2018-01-25 14:15:00,68.25,68.31,68.19,68.31,151259.0,63.2374,63.293,63.1819,63.293,151259.0
2018-01-25 14:20:00,68.31,68.31,68.24,68.25,114321.0,63.293,63.293,63.2282,63.2374,114321.0
2018-01-25 14:25:00,68.25,68.29,68.22,68.29,108415.0,63.2374,63.2745,63.2097,63.2745,108415.0
2018-01-25 14:30:00,68.29,68.3,68.24,68.25,45347.0,63.2745,63.2838,63.2282,63.2374,45347.0
2018-01-25 14:35:00,68.25,68.25,68.11,68.13,75318.0,63.2374,63.2374,63.1077,63.1263,75318.0
2018-01-25 14:40:00,68.14,68.17,68.09,68.16,114917.0,63.1355,63.1633,63.0892,63.1541,114917.0
2018-01-25 14:45:00,68.16,68.19,68.05,68.13,118090.0,63.1541,63.1819,63.0521,63.1263,118090.0
2018-01-25 14:50:00,68.13,68.14,68.01,68.08,152756.0,63.1263,63.1355,63.0151,63.0799,152756.0
2018-01-25 14:55:00,68.08,68.16,68.06,68.06,120371.0,63.0799,63.1541,63.0614,63.0614,120371.0
2018-01-25 15:00:00,68.07,68.09,67.99,68.05,195899.0,63.0707,63.0892,62.9965,63.0521,195899.0
2018-01-25 15:05:00,68.05,68.09,68.03,68.04,181865.0,63.0521,63.0892,63.0336,63.0429,181865.0
2018-01-25 15:10:00,68.03,68.05,67.94,67.98,313564.0,63.0336,63.0521,62.9502,62.9873,313564.0
2018-01-25 15:15:00,67.98,68.11,67.97,68.08,308555.0,62.9873,63.1077,62.978,63.0799,308555.0
2018-01-25 15:20:00,68.08,68.14,68.08,68.12,189289.0,63.0799,63.1355,63.0799,63.117,189289.0
2018-01-25 15:25:00,68.12,68.16,68.08,68.09,110558.0,63.117,63.1541,63.0799,63.0892,110558.0
2018-01-25 15:30:00,68.1,68.12,68.06,68.08,158533.0,63.0985,63.117,63.0614,63.0799,158533.0
2018-01-25 15:35:00,68.1,68.1,68.03,68.05,213380.0,63.0985,63.0985,63.0336,63.0521,213380.0
2018-01-25 15:40:00,68.06,68.1,68.01,68.08,989807.0,63.0614,63.0985,63.0151,63.0799,989807.0
2018-01-25 15:45:00,68.07,68.12,68.06,68.08,514805.0,63.0707,63.117,63.0614,63.0799,514805.0
2018-01-25 15:50:00,68.07,68.13,68.07,68.08,566998.0,63.0707,63.1263,63.0707,63.0799,566998.0
2018-01-25 15:55:00,68.08,68.16,68.07,68.11,740601.0,63.0799,63.1541,63.0707,63.1077,740601.0
2018-01-26 09:30:00,68.58,68.58,68.43,68.48,176842.0,63.5432,63.5432,63.4042,63.4506,176842.0
2018-01-26 09:35:00,68.49,68.55,68.46,68.54,238539.0,63.4598,63.5154,63.432,63.5061,238539.0
2018-01-26 09:40:00,68.54,68.57,68.47,68.49,122290.0,63.5061,63.5339,63.4413,63.4598,122290.0
2018-01-26 09:45:00,68.5,68.56,68.46,68.53,144932.0,63.4691,63.5247,63.432,63.4969,144932.0
2018-01-26 09:50:00,68.53,68.56,68.49,68.54,84177.0,63.4969,63.5247,63.4598,63.5061,84177.0
2018-01-26 09:55:00,68.54,68.58,68.52,68.54,62328.0,63.5061,63.5432,63.4876,63.5061,62328.0
2018-01-26 10:00:00,68.53,68.6,68.52,68.54,88812.0,63.4969,63.5617,63.4876,63.5061,88812.0
2018-01-26 10:05:00,68.54,68.59,68.5,68.58,288040.0,63.5061,63.5525,63.4691,63.5432,288040.0
2018-01-26 10:10:00,68.58,68.59,68.52,68.55,137556.0,63.5432,63.5525,63.4876,63.5154,137556.0
2018-01-26 10:15:00,68.54,68.55,68.47,68.55,122153.0,63.5061,63.5154,63.4413,63.5154,122153.0
2018-01-26 10:20:00,68.55,68.57,68.53,68.55,106317.0,63.5154,63.5339,63.4969,63.5154,106317.0
2018-01-26 10:25:00,68.55,68.59,68.55,68.56,103395.0,63.5154,63.5525,63.5154,63.5247,103395.0
2018-01-26 10:30:00,68.57,68.59,68.55,68.55,68715.0,63.5339,63.5525,63.5154,63.5154,68715.0
2018-01-26 10:35:00,68.55,68.65,68.55,68.63,98344.0,63.5154,63.6081,63.5154,63.5895,98344.0
2018-01-26 10:40:00,68.64,68.68,68.62,68.66,84399.0,63.5988,63.6359,63.5803,63.6173,84399.0
2018-01-26 10:45:00,68.66,68.68,68.62,68.63,66892.0,63.6173,63.6359,63.5803,63.5895,66892.0
2018-01-26 10:50:00,68.64,68.72,68.63,68.72,64986.0,63.5988,63.6729,63.5895,63.6729,64986.0
2018-01-26 10:55:00,68.72,68.74,68.7,68.7,69237.0,63.6729,63.6915,63.6544,63.6544,69237.0
2018-01-26 11:00:00,68.7,68.74,68.68,68.68,202145.0,63.6544,63.6915,63.6359,63.6359,202145.0
2018-01-26 11:05:00,68.67,68.72,68.64,68.72,37056.0,63.6266,63.6729,63.5988,63.6729,37056.0
2018-01-26 11:10:00,68.72,68.73,68.68,68.69,85889.0,63.6729,63.6822,63.6359,63.6451,85889.0
2018-01-26 11:15:00,68.69,68.73,68.66,68.73,67114.0,63.6451,63.6822,63.6173,63.6822,67114.0
2018-01-26 11:20:00,68.72,68.74,68.7,68.72,70143.0,63.6729,63.6915,63.6544,63.6729,70143.0
2018-01-26 11:25:00,68.72,68.73,68.69,68.71,54273.0,63.6729,63.6822,63.6451,63.6637,54273.0
2018-01-26 11:30:00,68.71,68.73,68.7,68.71,48352.0,63.6637,63.6822,63.6544,63.6637,48352.0
2018-01-26 11:35:00,68.71,68.72,68.66,68.67,46735.0,63.6637,63.6729,63.6173,63.6266,46735.0
2018-01-26 11:40:00,68.67,68.69,68.63,68.69,32152.0,63.6266,63.6451,63.5895,63.6451,32152.0
2018-01-26 11:45:00,68.69,68.7,68.67,68.69,40808.0,63.6451,63.6544,63.6266,63.6451,40808.0
2018-01-26 11:50:00,68.69,68.69,68.63,68.64,80458.0,63.6451,63.6451,63.5895,63.5988,80458.0
2018-01-26 11:55:00,68.64,68.67,68.63,68.66,28698.0,63.5988,63.6266,63.5895,63.6173,28698.0
2018-01-26 12:00:00,68.66,68.67,68.64,68.66,27216.0,63.6173,63.6266,63.5988,63.6173,27216.0
2018-01-26 12:05:00,68.67,68.67,68.61,68.63,41272.0,63.6266,63.6266,63.571,63.5895,41272.0
2018-01-26 12:10:00,68.62,68.63,68.59,68.59,45022.0,63.5803,63.5895,63.5525,63.5525,45022.0
2018-01-26 12:15:00,68.59,68.62,68.58,68.62,110778.0,63.5525,63.5803,63.5432,63.5803,110778.0
2018-01-26 12:20:00,68.61,68.68,68.61,68.65,84522.0,63.571,63.6359,63.571,63.6081,84522.0
2018-01-26 12:25:00,68.66,68.67,68.64,68.66,77116.0,63.6173,63.6266,63.5988,63.6173,77116.0
2018-01-26 12:30:00,68.67,68.69,68.64,68.68,95721.0,63.6266,63.6451,63.5988,63.6359,95721.0
2018-01-26 12:35:00,68.67,68.7,68.67,68.67,47909.0,63.6266,63.6544,63.6266,63.6266,47909.0
2018-01-26 12:40:00,68.68,68.69,68.65,68.68,46996.0,63.6359,63.6451,63.6081,63.6359,46996.0
2018-01-26 12:45:00,68.68,68.7,68.66,68.7,95245.0,63.6359,63.6544,63.6173,63.6544,95245.0
2018-01-26 12:50:00,68.69,68.73,68.68,68.72,74530.0,63.6451,63.6822,63.6359,63.6729,74530.0
2018-01-26 12:55:00,68.72,68.72,68.68,68.69,35147.0,63.6729,63.6729,63.6359,63.6451,35147.0
2018-01-26 13:00:00,68.69,68.74,68.69,68.72,37504.0,63.6451,63.6915,63.6451,63.6729,37504.0
2018-01-26 13:05:00,68.72,68.72,68.69,68.71,35561.0,63.6729,63.6729,63.6451,63.6637,35561.0
2018-01-26 13:10:00,68.71,68.74,68.7,68.73,78324.0,63.6637,63.6915,63.6544,63.6822,78324.0
2018-01-26 13:15:00,68.74,68.76,68.72,68.73,44261.0,63.6915,63.71,63.6729,63.6822,44261.0
2018-01-26 13:20:00,68.73,68.79,68.73,68.76,42842.0,63.6822,63.7378,63.6822,63.71,42842.0
2018-01-26 13:25:00,68.76,68.78,68.75,68.77,23538.0,63.71,63.7285,63.7007,63.7193,23538.0
2018-01-26 13:30:00,68.77,68.79,68.76,68.78,73168.0,63.7193,63.7378,63.71,63.7285,73168.0
2018-01-26 13:35:00,68.78,68.8,68.77,68.8,39152.0,63.7285,63.7471,63.7193,63.7471,39152.0
2018-01-26 13:40:00,68.79,68.81,68.78,68.8,65573.0,63.7378,63.7563,63.7285,63.7471,65573.0
2018-01-26 13:45:00,68.79,68.83,68.79,68.82,674156.0,63.7378,63.7749,63.7378,63.7656,674156.0
2018-01-26 13:50:00,68.83,68.86,68.82,68.85,75854.0,63.7749,63.8026,63.7656,63.7934,75854.0
2018-01-26 13:55:00,68.86,68.87,68.84,68.86,25289.0,63.8026,63.8119,63.7841,63.8026,25289.0
2018-01-26 14:00:00,68.85,68.89,68.85,68.87,39269.0,63.7934,63.8304,63.7934,63.8119,39269.0
2018-01-26 14:05:00,68.88,68.89,68.84,68.89,295101.0,63.8212,63.8304,63.7841,63.8304,295101.0
2018-01-26 14:10:00,68.89,68.92,68.88,68.92,164148.0,63.8304,63.8582,63.8212,63.8582,164148.0
2018-01-26 14:15:00,68.92,68.93,68.89,68.9,54469.0,63.8582,63.8675,63.8304,63.8397,54469.0
2018-01-26 14:20:00,68.9,68.92,68.87,68.87,54751.0,63.8397,63.8582,63.8119,63.8119,54751.0
2018-01-26 14:25:00,68.87,68.87,68.81,68.82,45600.0,63.8119,63.8119,63.7563,63.7656,45600.0
2018-01-26 14:30:00,68.81,68.87,68.79,68.85,86683.0,63.7563,63.8119,63.7378,63.7934,86683.0
2018-01-26 14:35:00,68.84,68.88,68.84,68.88,68248.0,63.7841,63.8212,63.7841,63.8212,68248.0
2018-01-26 14:40:00,68.87,68.9,68.85,68.85,91757.0,63.8119,63.8397,63.7934,63.7934,91757.0
2018-01-26 14:45:00,68.86,68.91,68.85,68.9,47352.0,63.8026,63.849,63.7934,63.8397,47352.0
2018-01-26 14:50:00,68.9,68.9,68.84,68.86,73624.0,63.8397,63.8397,63.7841,63.8026,73624.0
2018-01-26 14:55:00,68.87,68.88,68.85,68.87,37048.0,63.8119,63.8212,63.7934,63.8119,37048.0
2018-01-26 15:00:00,68.88,68.9,68.86,68.89,63326.0,63.8212,63.8397,63.8026,63.8304,63326.0
2018-01-26 15:05:00,68.9,68.93,68.89,68.93,89344.0,63.8397,63.8675,63.8304,63.8675,89344.0
2018-01-26 15:10:00,68.93,68.99,68.93,68.98,202120.0,63.8675,63.9231,63.8675,63.9138,202120.0
2018-01-26 15:15:00,68.98,69.0,68.96,68.98,75205.0,63.9138,63.9324,63.8953,63.9138,75205.0
2018-01-26 15:20:00,68.99,69.0,68.97,68.99,109325.0,63.9231,63.9324,63.9046,63.9231,109325.0
2018-01-26 15:25:00,68.98,69.0,68.96,68.98,78868.0,63.9138,63.9324,63.8953,63.9138,78868.0
2018-01-26 15:30:00,68.98,68.99,68.96,68.98,117329.0,63.9138,63.9231,63.8953,63.9138,117329.0
2018-01-26 15:35:00,68.98,69.03,68.97,69.03,190522.0,63.9138,63.9602,63.9046,63.9602,190522.0
2018-01-26 15:40:00,69.03,69.06,69.02,69.06,238438.0,63.9602,63.988,63.9509,63.988,238438.0
2018-01-26 15:45:00,69.06,69.07,69.03,69.06,344880.0,63.988,63.9972,63.9602,63.988,344880.0
2018-01-26 15:50:00,69.06,69.14,69.06,69.14,432888.0,63.988,64.0621,63.988,64.0621,432888.0
2018-01-26 15:55:00,69.14,69.18,69.1,69.17,1139415.0,64.0621,64.0991,64.025,64.0899,1139415.0
2018-01-29 09:30:00,68.99,68.99,68.74,68.8,327957.0,63.9231,63.9231,63.6915,63.7471,327957.0
2018-01-29 09:35:00,68.8,68.93,68.73,68.91,433860.0,63.7471,63.8675,63.6822,63.849,433860.0
2018-01-29 09:40:00,68.91,68.97,68.88,68.95,233983.0,63.849,63.9046,63.8212,63.886,233983.0
2018-01-29 09:45:00,68.95,68.96,68.86,68.87,164292.0,63.886,63.8953,63.8026,63.8119,164292.0
2018-01-29 09:50:00,68.87,68.92,68.8,68.87,188804.0,63.8119,63.8582,63.7471,63.8119,188804.0
2018-01-29 09:55:00,68.88,68.93,68.86,68.92,136384.0,63.8212,63.8675,63.8026,63.8582,136384.0
2018-01-29 10:00:00,68.92,68.93,68.77,68.82,358981.0,63.8582,63.8675,63.7193,63.7656,358981.0
2018-01-29 10:05:00,68.83,68.84,68.73,68.79,100563.0,63.7749,63.7841,63.6822,63.7378,100563.0
2018-01-29 10:10:00,68.8,68.84,68.77,68.77,87127.0,63.7471,63.7841,63.7193,63.7193,87127.0
2018-01-29 10:15:00,68.78,68.79,68.7,68.73,133552.0,63.7285,63.7378,63.6544,63.6822,133552.0
2018-01-29 10:20:00,68.73,68.8,68.71,68.79,94834.0,63.6822,63.7471,63.6637,63.7378,94834.0
2018-01-29 10:25:00,68.8,68.87,68.78,68.85,72958.0,63.7471,63.8119,63.7285,63.7934,72958.0
2018-01-29 10:30:00,68.84,68.85,68.78,68.8,110019.0,63.7841,63.7934,63.7285,63.7471,110019.0
2018-01-29 10:35:00,68.8,68.8,68.63,68.65,197487.0,63.7471,63.7471,63.5895,63.6081,197487.0
2018-01-29 10:40:00,68.66,68.68,68.55,68.58,132620.0,63.6173,63.6359,63.5154,63.5432,132620.0
2018-01-29 10:45:00,68.59,68.67,68.58,68.66,119885.0,63.5525,63.6266,63.5432,63.6173,119885.0
2018-01-29 10:50:00,68.66,68.68,68.61,68.62,85733.0,63.6173,63.6359,63.571,63.5803,85733.0
2018-01-29 10:55:00,68.62,68.71,68.62,68.67,121999.0,63.5803,63.6637,63.5803,63.6266,121999.0
2018-01-29 11:00:00,68.66,68.68,68.58,68.59,106703.0,63.6173,63.6359,63.5432,63.5525,106703.0
2018-01-29 11:05:00,68.6,68.65,68.57,68.59,149086.0,63.5617,63.6081,63.5339,63.5525,149086.0
2018-01-29 11:10:00,68.59,68.63,68.54,68.63,126270.0,63.5525,63.5895,63.5061,63.5895,126270.0
2018-01-29 11:15:00,68.63,68.69,68.61,68.67,111867.0,63.5895,63.6451,63.571,63.6266,111867.0
2018-01-29 11:20:00,68.66,68.8,68.66,68.79,310208.0,63.6173,63.7471,63.6173,63.7378,310208.0
2018-01-29 11:25:00,68.79,68.8,68.72,68.75,88476.0,63.7378,63.7471,63.6729,63.7007,88476.0
2018-01-29 11:30:00,68.76,68.8,68.74,68.79,86195.0,63.71,63.7471,63.6915,63.7378,86195.0
2018-01-29 11:35:00,68.78,68.82,68.77,68.79,105300.0,63.7285,63.7656,63.7193,63.7378,105300.0
2018-01-29 11:40:00,68.8,68.88,68.75,68.88,130623.0,63.7471,63.8212,63.7007,63.8212,130623.0
2018-01-29 11:45:00,68.89,68.91,68.84,68.85,110305.0,63.8304,63.849,63.7841,63.7934,110305.0
2018-01-29 11:50:00,68.85,68.89,68.85,68.87,48892.0,63.7934,63.8304,63.7934,63.8119,48892.0
2018-01-29 11:55:00,68.87,68.88,68.81,68.83,157272.0,63.8119,63.8212,63.7563,63.7749,157272.0
2018-01-29 12:00:00,68.83,68.84,68.76,68.78,185928.0,63.7749,63.7841,63.71,63.7285,185928.0
2018-01-29 12:05:00,68.78,68.83,68.77,68.81,44764.0,63.7285,63.7749,63.7193,63.7563,44764.0
2018-01-29 12:10:00,68.81,68.87,68.79,68.84,125581.0,63.7563,63.8119,63.7378,63.7841,125581.0
2018-01-29 12:15:00,68.85,68.88,68.83,68.88,86617.0,63.7934,63.8212,63.7749,63.8212,86617.0
2018-01-29 12:20:00,68.87,68.88,68.82,68.84,40832.0,63.8119,63.8212,63.7656,63.7841,40832.0
2018-01-29 12:25:00,68.84,68.87,68.79,68.84,60405.0,63.7841,63.8119,63.7378,63.7841,60405.0
2018-01-29 12:30:00,68.85,68.86,68.8,68.81,43789.0,63.7934,63.8026,63.7471,63.7563,43789.0
2018-01-29 12:35:00,68.81,68.83,68.79,68.79,42377.0,63.7563,63.7749,63.7378,63.7378,42377.0
2018-01-29 12:40:00,68.79,68.81,68.76,68.78,76775.0,63.7378,63.7563,63.71,63.7285,76775.0
2018-01-29 12:45:00,68.78,68.81,68.77,68.78,56824.0,63.7285,63.7563,63.7193,63.7285,56824.0
2018-01-29 12:50:00,68.78,68.88,68.78,68.87,53129.0,63.7285,63.8212,63.7285,63.8119,53129.0
2018-01-29 12:55:00,68.87,68.92,68.86,68.89,79527.0,63.8119,63.8582,63.8026,63.8304,79527.0
2018-01-29 13:00:00,68.9,68.91,68.87,68.89,60999.0,63.8397,63.849,63.8119,63.8304,60999.0
2018-01-29 13:05:00,68.89,68.93,68.87,68.91,40237.0,63.8304,63.8675,63.8119,63.849,40237.0
2018-01-29 13:10:00,68.9,68.92,68.89,68.9,32377.0,63.8397,63.8582,63.8304,63.8397,32377.0
2018-01-29 13:15:00,68.9,68.94,68.89,68.9,109617.0,63.8397,63.8768,63.8304,63.8397,109617.0
2018-01-29 13:20:00,68.89,68.9,68.85,68.88,48230.0,63.8304,63.8397,63.7934,63.8212,48230.0
2018-01-29 13:25:00,68.87,68.89,68.85,68.87,49888.0,63.8119,63.8304,63.7934,63.8119,49888.0
2018-01-29 13:30:00,68.87,68.88,68.82,68.83,220484.0,63.8119,63.8212,63.7656,63.7749,220484.0
2018-01-29 13:35:00,68.84,68.87,68.84,68.84,56100.0,63.7841,63.8119,63.7841,63.7841,56100.0
2018-01-29 13:40:00,68.84,68.85,68.81,68.82,38061.0,63.7841,63.7934,63.7563,63.7656,38061.0
2018-01-29 13:45:00,68.82,68.84,68.81,68.81,47951.0,63.7656,63.7841,63.7563,63.7563,47951.0
2018-01-29 13:50:00,68.81,68.82,68.78,68.81,44056.0,63.7563,63.7656,63.7285,63.7563,44056.0
2018-01-29 13:55:00,68.81,68.83,68.8,68.81,52523.0,63.7563,63.7749,63.7471,63.7563,52523.0
2018-01-29 14:00:00,68.82,68.87,68.79,68.79,73619.0,63.7656,63.8119,63.7378,63.7378,73619.0
2018-01-29 14:05:00,68.8,68.82,68.79,68.8,37725.0,63.7471,63.7656,63.7378,63.7471,37725.0
2018-01-29 14:10:00,68.81,68.83,68.74,68.83,72489.0,63.7563,63.7749,63.6915,63.7749,72489.0
2018-01-29 14:15:00,68.83,68.85,68.78,68.8,54901.0,63.7749,63.7934,63.7285,63.7471,54901.0
2018-01-29 14:20:00,68.8,68.82,68.76,68.76,80746.0,63.7471,63.7656,63.71,63.71,80746.0
2018-01-29 14:25:00,68.77,68.79,68.74,68.77,53289.0,63.7193,63.7378,63.6915,63.7193,53289.0
2018-01-29 14:30:00,68.77,68.79,68.73,68.73,125048.0,63.7193,63.7378,63.6822,63.6822,125048.0
2018-01-29 14:35:00,68.73,68.75,68.69,68.7,75219.0,63.6822,63.7007,63.6451,63.6544,75219.0
2018-01-29 14:40:00,68.7,68.72,68.66,68.69,92495.0,63.6544,63.6729,63.6173,63.6451,92495.0
2018-01-29 14:45:00,68.7,68.73,68.7,68.71,43502.0,63.6544,63.6822,63.6544,63.6637,43502.0
2018-01-29 14:50:00,68.7,68.73,68.68,68.69,57425.0,63.6544,63.6822,63.6359,63.6451,57425.0
2018-01-29 14:55:00,68.7,68.75,68.69,68.73,79505.0,63.6544,63.7007,63.6451,63.6822,79505.0
2018-01-29 15:00:00,68.73,68.75,68.7,68.73,95239.0,63.6822,63.7007,63.6544,63.6822,95239.0
2018-01-29 15:05:00,68.73,68.75,68.71,68.74,54302.0,63.6822,63.7007,63.6637,63.6915,54302.0
2018-01-29 15:10:00,68.73,68.77,68.72,68.73,113824.0,63.6822,63.7193,63.6729,63.6822,113824.0
2018-01-29 15:15:00,68.73,68.78,68.73,68.76,64328.0,63.6822,63.7285,63.6822,63.71,64328.0
2018-01-29 15:20:00,68.76,68.76,68.7,68.7,154889.0,63.71,63.71,63.6544,63.6544,154889.0
2018-01-29 15:25:00,68.7,68.71,68.61,68.62,203396.0,63.6544,63.6637,63.571,63.5803,203396.0
2018-01-29 15:30:00,68.62,68.66,68.6,68.63,259555.0,63.5803,63.6173,63.5617,63.5895,259555.0
2018-01-29 15:35:00,68.64,68.66,68.58,68.59,289226.0,63.5988,63.6173,63.5432,63.5525,289226.0
2018-01-29 15:40:00,68.59,68.6,68.52,68.55,394980.0,63.5525,63.5617,63.4876,63.5154,394980.0
2018-01-29 15:45:00,68.56,68.56,68.47,68.47,460721.0,63.5247,63.5247,63.4413,63.4413,460721.0
2018-01-29 15:50:00,68.47,68.69,68.47,68.67,863657.0,63.4413,63.6451,63.4413,63.6266,863657.0
2018-01-29 15:55:00,68.67,68.73,68.55,68.56,3084552.0,63.6266,63.6822,63.5154,63.5247,3084552.0
2018-01-30 09:30:00,68.0,68.2,67.87,68.14,480211.0,63.0058,63.1911,62.8854,63.1355,480211.0
2018-01-30 09:35:00,68.15,68.21,68.08,68.09,417010.0,63.1448,63.2004,63.0799,63.0892,417010.0
2018-01-30 09:40:00,68.1,68.22,68.04,68.16,619516.0,63.0985,63.2097,63.0429,63.1541,619516.0
2018-01-30 09:45:00,68.16,68.16,67.97,67.98,323568.0,63.1541,63.1541,62.978,62.9873,323568.0
2018-01-30 09:50:00,67.98,68.07,67.95,68.04,742093.0,62.9873,63.0707,62.9595,63.0429,742093.0
2018-01-30 09:55:00,68.04,68.1,67.94,67.94,320064.0,63.0429,63.0985,62.9502,62.9502,320064.0
2018-01-30 10:00:00,67.93,68.03,67.88,67.94,244013.0,62.941,63.0336,62.8946,62.9502,244013.0
2018-01-30 10:05:00,67.94,67.94,67.76,67.86,206048.0,62.9502,62.9502,62.7834,62.8761,206048.0
2018-01-30 10:10:00,67.87,67.92,67.78,67.92,215362.0,62.8854,62.9317,62.802,62.9317,215362.0
2018-01-30 10:15:00,67.91,67.97,67.87,67.88,109832.0,62.9224,62.978,62.8854,62.8946,109832.0
2018-01-30 10:20:00,67.87,68.01,67.83,67.98,172757.0,62.8854,63.0151,62.8483,62.9873,172757.0
2018-01-30 10:25:00,67.98,68.12,67.98,68.12,256860.0,62.9873,63.117,62.9873,63.117,256860.0
2018-01-30 10:30:00,68.11,68.19,68.11,68.15,236051.0,63.1077,63.1819,63.1077,63.1448,236051.0
2018-01-30 10:35:00,68.14,68.16,68.08,68.14,130802.0,63.1355,63.1541,63.0799,63.1355,130802.0
2018-01-30 10:40:00,68.14,68.15,68.04,68.04,106610.0,63.1355,63.1448,63.0429,63.0429,106610.0
2018-01-30 10:45:00,68.04,68.04,67.94,67.95,80633.0,63.0429,63.0429,62.9502,62.9595,80633.0
2018-01-30 10:50:00,67.95,68.06,67.92,68.05,136139.0,62.9595,63.0614,62.9317,63.0521,136139.0
2018-01-30 10:55:00,68.05,68.24,68.04,68.23,114663.0,63.0521,63.2282,63.0429,63.2189,114663.0
2018-01-30 11:00:00,68.22,68.3,68.2,68.22,177715.0,63.2097,63.2838,63.1911,63.2097,177715.0
2018-01-30 11:05:00,68.22,68.3,68.2,68.3,135646.0,63.2097,63.2838,63.1911,63.2838,135646.0
2018-01-30 11:10:00,68.31,68.34,68.21,68.3,74570.0,63.293,63.3208,63.2004,63.2838,74570.0
2018-01-30 11:15:00,68.29,68.31,68.21,68.23,96292.0,63.2745,63.293,63.2004,63.2189,96292.0
2018-01-30 11:20:00,68.23,68.27,68.16,68.17,51195.0,63.2189,63.256,63.1541,63.1633,51195.0
2018-01-30 11:25:00,68.16,68.19,68.12,68.14,52953.0,63.1541,63.1819,63.117,63.1355,52953.0
2018-01-30 11:30:00,68.15,68.15,68.05,68.09,74387.0,63.1448,63.1448,63.0521,63.0892,74387.0
2018-01-30 11:35:00,68.09,68.17,68.07,68.08,88859.0,63.0892,63.1633,63.0707,63.0799,88859.0
2018-01-30 11:40:00,68.07,68.23,68.07,68.19,180119.0,63.0707,63.2189,63.0707,63.1819,180119.0
2018-01-30 11:45:00,68.18,68.21,68.1,68.11,129352.0,63.1726,63.2004,63.0985,63.1077,129352.0
2018-01-30 11:50:00,68.1,68.13,68.06,68.07,82077.0,63.0985,63.1263,63.0614,63.0707,82077.0
2018-01-30 11:55:00,68.07,68.1,68.0,68.01,89579.0,63.0707,63.0985,63.0058,63.0151,89579.0
2018-01-30 12:00:00,68.02,68.07,68.01,68.03,96831.0,63.0243,63.0707,63.0151,63.0336,96831.0
2018-01-30 12:05:00,68.03,68.07,67.97,68.05,97892.0,63.0336,63.0707,62.978,63.0521,97892.0
2018-01-30 12:10:00,68.04,68.11,68.04,68.09,75323.0,63.0429,63.1077,63.0429,63.0892,75323.0
2018-01-30 12:15:00,68.08,68.12,68.04,68.07,60824.0,63.0799,63.117,63.0429,63.0707,60824.0
2018-01-30 12:20:00,68.08,68.11,68.07,68.07,57595.0,63.0799,63.1077,63.0707,63.0707,57595.0
2018-01-30 12:25:00,68.06,68.08,68.03,68.03,40057.0,63.0614,63.0799,63.0336,63.0336,40057.0
2018-01-30 12:30:00,68.03,68.08,68.01,68.07,47407.0,63.0336,63.0799,63.0151,63.0707,47407.0
2018-01-30 12:35:00,68.07,68.07,67.99,67.99,79087.0,63.0707,63.0707,62.9965,62.9965,79087.0
2018-01-30 12:40:00,67.99,68.04,67.95,67.96,50468.0,62.9965,63.0429,62.9595,62.9687,50468.0
2018-01-30 12:45:00,67.95,67.97,67.91,67.92,44637.0,62.9595,62.978,62.9224,62.9317,44637.0
2018-01-30 12:50:00,67.92,68.0,67.91,67.94,146078.0,62.9317,63.0058,62.9224,62.9502,146078.0
2018-01-30 12:55:00,67.95,67.99,67.95,67.99,92252.0,62.9595,62.9965,62.9595,62.9965,92252.0
2018-01-30 13:00:00,67.98,67.98,67.84,67.84,156445.0,62.9873,62.9873,62.8576,62.8576,156445.0
2018-01-30 13:05:00,67.85,67.87,67.79,67.87,500433.0,62.8668,62.8854,62.8112,62.8854,500433.0
2018-01-30 13:10:00,67.85,67.91,67.85,67.87,99729.0,62.8668,62.9224,62.8668,62.8854,99729.0
2018-01-30 13:15:00,67.86,67.94,67.84,67.87,112319.0,62.8761,62.9502,62.8576,62.8854,112319.0
2018-01-30 13:20:00,67.87,67.91,67.83,67.85,85646.0,62.8854,62.9224,62.8483,62.8668,85646.0
2018-01-30 13:25:00,67.85,67.9,67.85,67.86,57879.0,62.8668,62.9132,62.8668,62.8761,57879.0
2018-01-30 13:30:00,67.86,67.91,67.84,67.91,63793.0,62.8761,62.9224,62.8576,62.9224,63793.0
2018-01-30 13:35:00,67.9,67.97,67.88,67.96,75496.0,62.9132,62.978,62.8946,62.9687,75496.0
2018-01-30 13:40:00,67.96,67.99,67.95,67.96,55104.0,62.9687,62.9965,62.9595,62.9687,55104.0
2018-01-30 13:45:00,67.97,68.02,67.96,68.0,51376.0,62.978,63.0243,62.9687,63.0058,51376.0
2018-01-30 13:50:00,68.0,68.05,68.0,68.03,66211.0,63.0058,63.0521,63.0058,63.0336,66211.0
2018-01-30 13:55:00,68.03,68.07,68.01,68.02,47804.0,63.0336,63.0707,63.0151,63.0243,47804.0
2018-01-30 14:00:00,68.02,68.06,68.02,68.05,44206.0,63.0243,63.0614,63.0243,63.0521,44206.0
2018-01-30 14:05:00,68.05,68.09,68.01,68.03,80297.0,63.0521,63.0892,63.0151,63.0336,80297.0
2018-01-30 14:10:00,68.03,68.13,68.0,68.09,102562.0,63.0336,63.1263,63.0058,63.0892,102562.0
2018-01-30 14:15:00,68.09,68.1,68.02,68.06,284434.0,63.0892,63.0985,63.0243,63.0614,284434.0
2018-01-30 14:20:00,68.05,68.07,68.01,68.02,80042.0,63.0521,63.0707,63.0151,63.0243,80042.0
2018-01-30 14:25:00,68.01,68.06,67.97,68.01,55301.0,63.0151,63.0614,62.978,63.0151,55301.0
2018-01-30 14:30:00,68.01,68.02,67.88,67.88,96431.0,63.0151,63.0243,62.8946,62.8946,96431.0
2018-01-30 14:35:00,67.89,67.91,67.86,67.89,76641.0,62.9039,62.9224,62.8761,62.9039,76641.0
2018-01-30 14:40:00,67.9,67.92,67.84,67.91,65913.0,62.9132,62.9317,62.8576,62.9224,65913.0
2018-01-30 14:45:00,67.9,67.93,67.87,67.92,60988.0,62.9132,62.941,62.8854,62.9317,60988.0
2018-01-30 14:50:00,67.93,67.95,67.87,67.94,45064.0,62.941,62.9595,62.8854,62.9502,45064.0
2018-01-30 14:55:00,67.94,67.95,67.89,67.9,87326.0,62.9502,62.9595,62.9039,62.9132,87326.0
2018-01-30 15:00:00,67.89,67.97,67.86,67.96,64623.0,62.9039,62.978,62.8761,62.9687,64623.0
2018-01-30 15:05:00,67.96,67.97,67.91,67.95,87318.0,62.9687,62.978,62.9224,62.9595,87318.0
2018-01-30 15:10:00,67.95,68.04,67.95,68.03,83733.0,62.9595,63.0429,62.9595,63.0336,83733.0
2018-01-30 15:15:00,68.03,68.06,68.01,68.03,117555.0,63.0336,63.0614,63.0151,63.0336,117555.0
2018-01-30 15:20:00,68.03,68.07,67.98,68.02,54869.0,63.0336,63.0707,62.9873,63.0243,54869.0
2018-01-30 15:25:00,68.02,68.06,68.01,68.05,73983.0,63.0243,63.0614,63.0151,63.0521,73983.0
2018-01-30 15:30:00,68.05,68.07,68.01,68.05,91429.0,63.0521,63.0707,63.0151,63.0521,91429.0
2018-01-30 15:35:00,68.05,68.13,68.05,68.08,113134.0,63.0521,63.1263,63.0521,63.0799,113134.0
2018-01-30 15:40:00,68.08,68.1,68.03,68.03,140905.0,63.0799,63.0985,63.0336,63.0336,140905.0
2018-01-30 15:45:00,68.03,68.1,68.02,68.03,242135.0,63.0336,63.0985,63.0243,63.0336,242135.0
2018-01-30 15:50:00,68.03,68.05,67.99,68.02,207601.0,63.0336,63.0521,62.9965,63.0243,207601.0
2018-01-30 15:55:00,68.02,68.05,67.92,67.94,918400.0,63.0243,63.0521,62.9317,62.9502,918400.0
2018-01-31 09:30:00,68.34,68.43,68.29,68.36,358518.0,63.3208,63.4042,63.2745,63.3394,358518.0
2018-01-31 09:35:00,68.37,68.52,68.37,68.47,405305.0,63.3486,63.4876,63.3486,63.4413,405305.0
2018-01-31 09:40:00,68.47,68.56,68.43,68.54,252421.0,63.4413,63.5247,63.4042,63.5061,252421.0
2018-01-31 09:45:00,68.54,68.54,68.42,68.44,221470.0,63.5061,63.5061,63.395,63.4135,221470.0
2018-01-31 09:50:00,68.45,68.5,68.44,68.45,174221.0,63.4228,63.4691,63.4135,63.4228,174221.0
2018-01-31 09:55:00,68.45,68.48,68.35,68.43,70274.0,63.4228,63.4506,63.3301,63.4042,70274.0
2018-01-31 10:00:00,68.42,68.44,68.32,68.35,107804.0,63.395,63.4135,63.3023,63.3301,107804.0
2018-01-31 10:05:00,68.35,68.45,68.34,68.41,111070.0,63.3301,63.4228,63.3208,63.3857,111070.0
2018-01-31 10:10:00,68.42,68.49,68.39,68.48,102843.0,63.395,63.4598,63.3672,63.4506,102843.0
2018-01-31 10:15:00,68.48,68.51,68.46,68.5,88985.0,63.4506,63.4784,63.432,63.4691,88985.0
2018-01-31 10:20:00,68.5,68.51,68.45,68.48,76076.0,63.4691,63.4784,63.4228,63.4506,76076.0
2018-01-31 10:25:00,68.48,68.49,68.43,68.46,70135.0,63.4506,63.4598,63.4042,63.432,70135.0
2018-01-31 10:30:00,68.46,68.53,68.45,68.53,139506.0,63.432,63.4969,63.4228,63.4969,139506.0
2018-01-31 10:35:00,68.53,68.54,68.48,68.51,76707.0,63.4969,63.5061,63.4506,63.4784,76707.0
2018-01-31 10:40:00,68.52,68.52,68.42,68.42,97726.0,63.4876,63.4876,63.395,63.395,97726.0
2018-01-31 10:45:00,68.42,68.49,68.39,68.47,69805.0,63.395,63.4598,63.3672,63.4413,69805.0
2018-01-31 10:50:00,68.46,68.49,68.42,68.44,58576.0,63.432,63.4598,63.395,63.4135,58576.0
2018-01-31 10:55:00,68.44,68.44,68.34,68.41,154241.0,63.4135,63.4135,63.3208,63.3857,154241.0
2018-01-31 11:00:00,68.42,68.44,68.36,68.44,327512.0,63.395,63.4135,63.3394,63.4135,327512.0
2018-01-31 11:05:00,68.44,68.46,68.37,68.37,103820.0,63.4135,63.432,63.3486,63.3486,103820.0
2018-01-31 11:10:00,68.37,68.43,68.33,68.41,168329.0,63.3486,63.4042,63.3116,63.3857,168329.0
2018-01-31 11:15:00,68.42,68.43,68.36,68.36,62723.0,63.395,63.4042,63.3394,63.3394,62723.0
2018-01-31 11:20:00,68.36,68.38,68.3,68.36,62549.0,63.3394,63.3579,63.2838,63.3394,62549.0
2018-01-31 11:25:00,68.36,68.39,68.3,68.31,64960.0,63.3394,63.3672,63.2838,63.293,64960.0
2018-01-31 11:30:00,68.3,68.41,68.3,68.41,57078.0,63.2838,63.3857,63.2838,63.3857,57078.0
2018-01-31 11:35:00,68.4,68.41,68.38,68.4,50210.0,63.3764,63.3857,63.3579,63.3764,50210.0
2018-01-31 11:40:00,68.4,68.4,68.36,68.36,95424.0,63.3764,63.3764,63.3394,63.3394,95424.0
2018-01-31 11:45:00,68.36,68.37,68.33,68.34,63049.0,63.3394,63.3486,63.3116,63.3208,63049.0
2018-01-31 11:50:00,68.34,68.34,68.23,68.25,79161.0,63.3208,63.3208,63.2189,63.2374,79161.0
2018-01-31 11:55:00,68.25,68.29,68.23,68.25,58372.0,63.2374,63.2745,63.2189,63.2374,58372.0
2018-01-31 12:00:00,68.24,68.3,68.22,68.29,90178.0,63.2282,63.2838,63.2097,63.2745,90178.0
2018-01-31 12:05:00,68.28,68.31,68.27,68.3,100463.0,63.2652,63.293,63.256,63.2838,100463.0
2018-01-31 12:10:00,68.29,68.32,68.29,68.31,35868.0,63.2745,63.3023,63.2745,63.293,35868.0
2018-01-31 12:15:00,68.32,68.32,68.29,68.32,27572.0,63.3023,63.3023,63.2745,63.3023,27572.0
2018-01-31 12:20:00,68.32,68.38,68.32,68.37,63038.0,63.3023,63.3579,63.3023,63.3486,63038.0
2018-01-31 12:25:00,68.37,68.38,68.35,68.36,34496.0,63.3486,63.3579,63.3301,63.3394,34496.0
2018-01-31 12:30:00,68.36,68.4,68.36,68.39,48846.0,63.3394,63.3764,63.3394,63.3672,48846.0
2018-01-31 12:35:00,68.4,68.41,68.38,68.41,104192.0,63.3764,63.3857,63.3579,63.3857,104192.0
2018-01-31 12:40:00,68.41,68.42,68.35,68.39,40613.0,63.3857,63.395,63.3301,63.3672,40613.0
2018-01-31 12:45:00,68.39,68.41,68.37,68.37,86033.0,63.3672,63.3857,63.3486,63.3486,86033.0
2018-01-31 12:50:00,68.37,68.4,68.36,68.38,46167.0,63.3486,63.3764,63.3394,63.3579,46167.0
2018-01-31 12:55:00,68.39,68.39,68.36,68.39,43896.0,63.3672,63.3672,63.3394,63.3672,43896.0
2018-01-31 13:00:00,68.39,68.44,68.37,68.41,194911.0,63.3672,63.4135,63.3486,63.3857,194911.0
2018-01-31 13:05:00,68.4,68.44,68.4,68.41,84944.0,63.3764,63.4135,63.3764,63.3857,84944.0
2018-01-31 13:10:00,68.4,68.44,68.4,68.42,42269.0,63.3764,63.4135,63.3764,63.395,42269.0
2018-01-31 13:15:00,68.42,68.42,68.38,68.41,42434.0,63.395,63.395,63.3579,63.3857,42434.0
2018-01-31 13:20:00,68.41,68.47,68.41,68.46,66438.0,63.3857,63.4413,63.3857,63.432,66438.0
2018-01-31 13:25:00,68.46,68.47,68.44,68.47,58121.0,63.432,63.4413,63.4135,63.4413,58121.0
2018-01-31 13:30:00,68.47,68.47,68.44,68.45,53219.0,63.4413,63.4413,63.4135,63.4228,53219.0
2018-01-31 13:35:00,68.44,68.46,68.4,68.41,61275.0,63.4135,63.432,63.3764,63.3857,61275.0
2018-01-31 13:40:00,68.42,68.45,68.41,68.42,56272.0,63.395,63.4228,63.3857,63.395,56272.0
2018-01-31 13:45:00,68.41,68.42,68.39,68.41,42275.0,63.3857,63.395,63.3672,63.3857,42275.0
2018-01-31 13:50:00,68.41,68.43,68.39,68.43,34591.0,63.3857,63.4042,63.3672,63.4042,34591.0
2018-01-31 13:55:00,68.42,68.43,68.37,68.39,40328.0,63.395,63.4042,63.3486,63.3672,40328.0
2018-01-31 14:00:00,68.39,68.52,68.35,68.36,142566.0,63.3672,63.4876,63.3301,63.3394,142566.0
2018-01-31 14:05:00,68.35,68.4,68.33,68.38,93747.0,63.3301,63.3764,63.3116,63.3579,93747.0
2018-01-31 14:10:00,68.37,68.41,68.29,68.31,62960.0,63.3486,63.3857,63.2745,63.293,62960.0
2018-01-31 14:15:00,68.3,68.37,68.3,68.35,57882.0,63.2838,63.3486,63.2838,63.3301,57882.0
2018-01-31 14:20:00,68.35,68.35,68.18,68.19,152605.0,63.3301,63.3301,63.1726,63.1819,152605.0
2018-01-31 14:25:00,68.2,68.28,68.18,68.26,125555.0,63.1911,63.2652,63.1726,63.2467,125555.0
2018-01-31 14:30:00,68.26,68.31,68.24,68.28,66850.0,63.2467,63.293,63.2282,63.2652,66850.0
2018-01-31 14:35:00,68.28,68.28,68.2,68.22,93159.0,63.2652,63.2652,63.1911,63.2097,93159.0
2018-01-31 14:40:00,68.22,68.31,68.21,68.25,99886.0,63.2097,63.293,63.2004,63.2374,99886.0
2018-01-31 14:45:00,68.25,68.26,68.14,68.16,250580.0,63.2374,63.2467,63.1355,63.1541,250580.0
2018-01-31 14:50:00,68.15,68.17,68.09,68.16,188361.0,63.1448,63.1633,63.0892,63.1541,188361.0
2018-01-31 14:55:00,68.16,68.2,68.14,68.17,184865.0,63.1541,63.1911,63.1355,63.1633,184865.0
2018-01-31 15:00:00,68.17,68.18,68.05,68.07,205173.0,63.1633,63.1726,63.0521,63.0707,205173.0
2018-01-31 15:05:00,68.06,68.09,68.0,68.08,150266.0,63.0614,63.0892,63.0058,63.0799,150266.0
2018-01-31 15:10:00,68.09,68.15,68.07,68.1,119635.0,63.0892,63.1448,63.0707,63.0985,119635.0
2018-01-31 15:15:00,68.09,68.15,68.07,68.13,141283.0,63.0892,63.1448,63.0707,63.1263,141283.0
2018-01-31 15:20:00,68.12,68.22,68.12,68.22,161011.0,63.117,63.2097,63.117,63.2097,161011.0
2018-01-31 15:25:00,68.21,68.28,68.17,68.27,239426.0,63.2004,63.2652,63.1633,63.256,239426.0
2018-01-31 15:30:00,68.27,68.32,68.25,68.31,268037.0,63.256,63.3023,63.2374,63.293,268037.0
2018-01-31 15:35:00,68.32,68.42,68.27,68.39,271756.0,63.3023,63.395,63.256,63.3672,271756.0
2018-01-31 15:40:00,68.39,68.5,68.38,68.46,403948.0,63.3672,63.4691,63.3579,63.432,403948.0
2018-01-31 15:45:00,68.47,68.54,68.44,68.44,481269.0,63.4413,63.5061,63.4135,63.4135,481269.0
2018-01-31 15:50:00,68.44,68.44,68.36,68.4,664268.0,63.4135,63.4135,63.3394,63.3764,664268.0
2018-01-31 15:55:00,68.41,68.48,68.35,68.45,2846022.0,63.3857,63.4506,63.3301,63.4228,2846022.0
2018-02-01 09:30:00,68.3,68.58,68.2,68.52,572762.0,63.2838,63.5432,63.1911,63.4876,572762.0
2018-02-01 09:35:00,68.52,68.63,68.51,68.57,432287.0,63.4876,63.5895,63.4784,63.5339,432287.0
2018-02-01 09:40:00,68.58,68.59,68.36,68.38,303250.0,63.5432,63.5525,63.3394,63.3579,303250.0
2018-02-01 09:45:00,68.38,68.44,68.31,68.38,347547.0,63.3579,63.4135,63.293,63.3579,347547.0
2018-02-01 09:50:00,68.39,68.51,68.37,68.49,198142.0,63.3672,63.4784,63.3486,63.4598,198142.0
2018-02-01 09:55:00,68.48,68.62,68.45,68.56,203933.0,63.4506,63.5803,63.4228,63.5247,203933.0
2018-02-01 10:00:00,68.56,68.66,68.55,68.63,150723.0,63.5247,63.6173,63.5154,63.5895,150723.0
2018-02-01 10:05:00,68.63,68.66,68.55,68.58,129676.0,63.5895,63.6173,63.5154,63.5432,129676.0
2018-02-01 10:10:00,68.57,68.6,68.51,68.58,203713.0,63.5339,63.5617,63.4784,63.5432,203713.0
2018-02-01 10:15:00,68.58,68.66,68.57,68.64,182878.0,63.5432,63.6173,63.5339,63.5988,182878.0
2018-02-01 10:20:00,68.65,68.69,68.6,68.62,130631.0,63.6081,63.6451,63.5617,63.5803,130631.0
2018-02-01 10:25:00,68.62,68.65,68.55,68.59,206921.0,63.5803,63.6081,63.5154,63.5525,206921.0
2018-02-01 10:30:00,68.59,68.65,68.55,68.64,310875.0,63.5525,63.6081,63.5154,63.5988,310875.0
2018-02-01 10:35:00,68.64,68.79,68.62,68.78,179976.0,63.5988,63.7378,63.5803,63.7285,179976.0
2018-02-01 10:40:00,68.78,68.85,68.77,68.81,138947.0,63.7285,63.7934,63.7193,63.7563,138947.0
2018-02-01 10:45:00,68.81,68.88,68.79,68.86,146125.0,63.7563,63.8212,63.7378,63.8026,146125.0
2018-02-01 10:50:00,68.86,68.93,68.85,68.91,171914.0,63.8026,63.8675,63.7934,63.849,171914.0
2018-02-01 10:55:00,68.91,68.94,68.87,68.92,285983.0,63.849,63.8768,63.8119,63.8582,285983.0
2018-02-01 11:00:00,68.92,68.96,68.83,68.84,101719.0,63.8582,63.8953,63.7749,63.7841,101719.0
2018-02-01 11:05:00,68.84,68.85,68.79,68.8,65583.0,63.7841,63.7934,63.7378,63.7471,65583.0
2018-02-01 11:10:00,68.81,68.82,68.76,68.81,96168.0,63.7563,63.7656,63.71,63.7563,96168.0
2018-02-01 11:15:00,68.81,68.88,68.8,68.84,104246.0,63.7563,63.8212,63.7471,63.7841,104246.0
2018-02-01 11:20:00,68.84,68.85,68.74,68.75,59221.0,63.7841,63.7934,63.6915,63.7007,59221.0
2018-02-01 11:25:00,68.74,68.75,68.7,68.71,151661.0,63.6915,63.7007,63.6544,63.6637,151661.0
2018-02-01 11:30:00,68.72,68.81,68.7,68.8,187793.0,63.6729,63.7563,63.6544,63.7471,187793.0
2018-02-01 11:35:00,68.8,68.83,68.74,68.81,140279.0,63.7471,63.7749,63.6915,63.7563,140279.0
2018-02-01 11:40:00,68.81,68.88,68.79,68.87,97986.0,63.7563,63.8212,63.7378,63.8119,97986.0
2018-02-01 11:45:00,68.87,68.91,68.84,68.86,82247.0,63.8119,63.849,63.7841,63.8026,82247.0
2018-02-01 11:50:00,68.86,68.89,68.83,68.85,190844.0,63.8026,63.8304,63.7749,63.7934,190844.0
2018-02-01 11:55:00,68.85,68.9,68.84,68.9,74403.0,63.7934,63.8397,63.7841,63.8397,74403.0
2018-02-01 12:00:00,68.91,68.95,68.84,68.87,71408.0,63.849,63.886,63.7841,63.8119,71408.0
2018-02-01 12:05:00,68.87,68.9,68.85,68.86,96993.0,63.8119,63.8397,63.7934,63.8026,96993.0
2018-02-01 12:10:00,68.86,68.88,68.82,68.84,82120.0,63.8026,63.8212,63.7656,63.7841,82120.0
2018-02-01 12:15:00,68.84,68.91,68.82,68.91,83949.0,63.7841,63.849,63.7656,63.849,83949.0
2018-02-01 12:20:00,68.9,68.95,68.9,68.92,87677.0,63.8397,63.886,63.8397,63.8582,87677.0
2018-02-01 12:25:00,68.91,68.92,68.85,68.88,169423.0,63.849,63.8582,63.7934,63.8212,169423.0
2018-02-01 12:30:00,68.87,68.92,68.87,68.9,53854.0,63.8119,63.8582,63.8119,63.8397,53854.0
2018-02-01 12:35:00,68.91,68.93,68.88,68.92,63165.0,63.849,63.8675,63.8212,63.8582,63165.0
2018-02-01 12:40:00,68.92,68.92,68.84,68.86,163262.0,63.8582,63.8582,63.7841,63.8026,163262.0
2018-02-01 12:45:00,68.86,68.89,68.85,68.87,72998.0,63.8026,63.8304,63.7934,63.8119,72998.0
2018-02-01 12:50:00,68.86,68.89,68.85,68.89,119963.0,63.8026,63.8304,63.7934,63.8304,119963.0
2018-02-01 12:55:00,68.88,68.89,68.86,68.88,77704.0,63.8212,63.8304,63.8026,63.8212,77704.0
2018-02-01 13:00:00,68.88,68.93,68.87,68.92,95502.0,63.8212,63.8675,63.8119,63.8582,95502.0
2018-02-01 13:05:00,68.92,68.98,68.92,68.94,57992.0,63.8582,63.9138,63.8582,63.8768,57992.0
2018-02-01 13:10:00,68.94,68.96,68.93,68.94,53164.0,63.8768,63.8953,63.8675,63.8768,53164.0
2018-02-01 13:15:00,68.94,68.94,68.92,68.92,38883.0,63.8768,63.8768,63.8582,63.8582,38883.0
2018-02-01 13:20:00,68.93,68.93,68.9,68.92,26858.0,63.8675,63.8675,63.8397,63.8582,26858.0
2018-02-01 13:25:00,68.92,68.99,68.92,68.95,60062.0,63.8582,63.9231,63.8582,63.886,60062.0
2018-02-01 13:30:00,68.95,68.96,68.91,68.91,29183.0,63.886,63.8953,63.849,63.849,29183.0
2018-02-01 13:35:00,68.91,68.91,68.85,68.86,95937.0,63.849,63.849,63.7934,63.8026,95937.0
2018-02-01 13:40:00,68.87,68.88,68.79,68.79,77735.0,63.8119,63.8212,63.7378,63.7378,77735.0
2018-02-01 13:45:00,68.8,68.82,68.73,68.77,97056.0,63.7471,63.7656,63.6822,63.7193,97056.0
2018-02-01 13:50:00,68.77,68.78,68.66,68.66,150541.0,63.7193,63.7285,63.6173,63.6173,150541.0
2018-02-01 13:55:00,68.66,68.69,68.59,68.62,144266.0,63.6173,63.6451,63.5525,63.5803,144266.0
2018-02-01 14:00:00,68.61,68.67,68.54,68.64,275986.0,63.571,63.6266,63.5061,63.5988,275986.0
2018-02-01 14:05:00,68.64,68.64,68.57,68.59,75260.0,63.5988,63.5988,63.5339,63.5525,75260.0
2018-02-01 14:10:00,68.59,68.61,68.51,68.52,97216.0,63.5525,63.571,63.4784,63.4876,97216.0
2018-02-01 14:15:00,68.51,68.58,68.5,68.5,105193.0,63.4784,63.5432,63.4691,63.4691,105193.0
2018-02-01 14:20:00,68.5,68.54,68.34,68.43,304634.0,63.4691,63.5061,63.3208,63.4042,304634.0
2018-02-01 14:25:00,68.43,68.51,68.4,68.51,215463.0,63.4042,63.4784,63.3764,63.4784,215463.0
2018-02-01 14:30:00,68.51,68.51,68.44,68.44,129002.0,63.4784,63.4784,63.4135,63.4135,129002.0
2018-02-01 14:35:00,68.44,68.56,68.43,68.55,123054.0,63.4135,63.5247,63.4042,63.5154,123054.0
2018-02-01 14:40:00,68.55,68.59,68.52,68.54,183038.0,63.5154,63.5525,63.4876,63.5061,183038.0
2018-02-01 14:45:00,68.55,68.62,68.54,68.59,185347.0,63.5154,63.5803,63.5061,63.5525,185347.0
2018-02-01 14:50:00,68.6,68.63,68.59,68.61,190275.0,63.5617,63.5895,63.5525,63.571,190275.0
2018-02-01 14:55:00,68.62,68.66,68.62,68.66,66250.0,63.5803,63.6173,63.5803,63.6173,66250.0
2018-02-01 15:00:00,68.65,68.67,68.61,68.62,72310.0,63.6081,63.6266,63.571,63.5803,72310.0
2018-02-01 15:05:00,68.62,68.65,68.56,68.64,70887.0,63.5803,63.6081,63.5247,63.5988,70887.0
2018-02-01 15:10:00,68.64,68.67,68.57,68.58,72457.0,63.5988,63.6266,63.5339,63.5432,72457.0
2018-02-01 15:15:00,68.57,68.63,68.54,68.55,71613.0,63.5339,63.5895,63.5061,63.5154,71613.0
2018-02-01 15:20:00,68.56,68.57,68.49,68.53,133577.0,63.5247,63.5339,63.4598,63.4969,133577.0
2018-02-01 15:25:00,68.53,68.55,68.42,68.43,145583.0,63.4969,63.5154,63.395,63.4042,145583.0
2018-02-01 15:30:00,68.43,68.43,68.27,68.34,274650.0,63.4042,63.4042,63.256,63.3208,274650.0
2018-02-01 15:35:00,68.34,68.37,68.29,68.3,767817.0,63.3208,63.3486,63.2745,63.2838,767817.0
2018-02-01 15:40:00,68.31,68.31,68.19,68.26,270454.0,63.293,63.293,63.1819,63.2467,270454.0
2018-02-01 15:45:00,68.26,68.41,68.26,68.39,597432.0,63.2467,63.3857,63.2467,63.3672,597432.0
2018-02-01 15:50:00,68.39,68.53,68.39,68.47,415444.0,63.3672,63.4969,63.3672,63.4413,415444.0
2018-02-01 15:55:00,68.46,68.53,68.43,68.5,725906.0,63.432,63.4969,63.4042,63.4691,725906.0
2018-02-02 09:30:00,67.74,67.8,67.6,67.69,1276877.0,62.7649,62.8205,62.6352,62.7186,1276877.0
2018-02-02 09:35:00,67.68,67.77,67.56,67.56,866048.0,62.7093,62.7927,62.5981,62.5981,866048.0
2018-02-02 09:40:00,67.56,67.61,67.5,67.55,387904.0,62.5981,62.6445,62.5425,62.5889,387904.0
2018-02-02 09:45:00,67.54,67.63,67.5,67.51,273381.0,62.5796,62.663,62.5425,62.5518,273381.0
2018-02-02 09:50:00,67.52,67.52,67.26,67.27,337066.0,62.5611,62.5611,62.3202,62.3294,337066.0
2018-02-02 09:55:00,67.27,67.34,67.24,67.34,335184.0,62.3294,62.3943,62.3016,62.3943,335184.0
2018-02-02 10:00:00,67.34,67.34,67.04,67.06,326662.0,62.3943,62.3943,62.1163,62.1348,326662.0
2018-02-02 10:05:00,67.06,67.14,66.93,67.12,485039.0,62.1348,62.209,62.0144,62.1904,485039.0
2018-02-02 10:10:00,67.12,67.21,67.04,67.19,603935.0,62.1904,62.2738,62.1163,62.2553,603935.0
2018-02-02 10:15:00,67.19,67.25,67.15,67.22,193371.0,62.2553,62.3109,62.2182,62.2831,193371.0
2018-02-02 10:20:00,67.22,67.32,67.15,67.27,140472.0,62.2831,62.3758,62.2182,62.3294,140472.0
2018-02-02 10:25:00,67.26,67.33,67.24,67.33,86118.0,62.3202,62.385,62.3016,62.385,86118.0
2018-02-02 10:30:00,67.34,67.34,67.22,67.31,133450.0,62.3943,62.3943,62.2831,62.3665,133450.0
2018-02-02 10:35:00,67.31,67.44,67.29,67.41,138515.0,62.3665,62.4869,62.348,62.4591,138515.0
2018-02-02 10:40:00,67.41,67.5,67.4,67.45,124782.0,62.4591,62.5425,62.4499,62.4962,124782.0
2018-02-02 10:45:00,67.45,67.47,67.4,67.46,128365.0,62.4962,62.5147,62.4499,62.5055,128365.0
2018-02-02 10:50:00,67.45,67.55,67.45,67.52,86973.0,62.4962,62.5889,62.4962,62.5611,86973.0
2018-02-02 10:55:00,67.51,67.51,67.41,67.48,156328.0,62.5518,62.5518,62.4591,62.524,156328.0
2018-02-02 11:00:00,67.47,67.47,67.38,67.38,86033.0,62.5147,62.5147,62.4313,62.4313,86033.0
2018-02-02 11:05:00,67.39,67.46,67.39,67.44,80131.0,62.4406,62.5055,62.4406,62.4869,80131.0
2018-02-02 11:10:00,67.44,67.51,67.43,67.47,66302.0,62.4869,62.5518,62.4777,62.5147,66302.0
2018-02-02 11:15:00,67.48,67.48,67.26,67.29,102822.0,62.524,62.524,62.3202,62.348,102822.0
2018-02-02 11:20:00,67.29,67.31,67.24,67.24,460303.0,62.348,62.3665,62.3016,62.3016,460303.0
2018-02-02 11:25:00,67.23,67.33,67.2,67.26,189160.0,62.2924,62.385,62.2646,62.3202,189160.0
2018-02-02 11:30:00,67.26,67.3,67.2,67.21,161736.0,62.3202,62.3572,62.2646,62.2738,161736.0
2018-02-02 11:35:00,67.21,67.27,67.18,67.27,83232.0,62.2738,62.3294,62.246,62.3294,83232.0
2018-02-02 11:40:00,67.27,67.33,67.25,67.25,83436.0,62.3294,62.385,62.3109,62.3109,83436.0
2018-02-02 11:45:00,67.24,67.31,67.21,67.25,99684.0,62.3016,62.3665,62.2738,62.3109,99684.0
2018-02-02 11:50:00,67.25,67.31,67.23,67.3,65415.0,62.3109,62.3665,62.2924,62.3572,65415.0
2018-02-02 11:55:00,67.3,67.3,67.1,67.12,99440.0,62.3572,62.3572,62.1719,62.1904,99440.0
2018-02-02 12:00:00,67.12,67.17,67.07,67.11,90713.0,62.1904,62.2368,62.1441,62.1812,90713.0
2018-02-02 12:05:00,67.12,67.15,67.08,67.12,216001.0,62.1904,62.2182,62.1534,62.1904,216001.0
2018-02-02 12:10:00,67.12,67.2,67.1,67.19,65812.0,62.1904,62.2646,62.1719,62.2553,65812.0
2018-02-02 12:15:00,67.18,67.27,67.18,67.27,61257.0,62.246,62.3294,62.246,62.3294,61257.0
2018-02-02 12:20:00,67.27,67.28,67.21,67.28,50873.0,62.3294,62.3387,62.2738,62.3387,50873.0
2018-02-02 12:25:00,67.28,67.42,67.26,67.42,56626.0,62.3387,62.4684,62.3202,62.4684,56626.0
2018-02-02 12:30:00,67.41,67.41,67.33,67.37,82339.0,62.4591,62.4591,62.385,62.4221,82339.0
2018-02-02 12:35:00,67.37,67.38,67.33,67.34,71693.0,62.4221,62.4313,62.385,62.3943,71693.0
2018-02-02 12:40:00,67.34,67.4,67.31,67.39,132337.0,62.3943,62.4499,62.3665,62.4406,132337.0
2018-02-02 12:45:00,67.39,67.39,67.28,67.31,121243.0,62.4406,62.4406,62.3387,62.3665,121243.0
2018-02-02 12:50:00,67.31,67.32,67.26,67.27,321638.0,62.3665,62.3758,62.3202,62.3294,321638.0
2018-02-02 12:55:00,67.27,67.33,67.26,67.26,103356.0,62.3294,62.385,62.3202,62.3202,103356.0
2018-02-02 13:00:00,67.26,67.28,67.21,67.25,163732.0,62.3202,62.3387,62.2738,62.3109,163732.0
2018-02-02 13:05:00,67.24,67.26,67.21,67.22,116290.0,62.3016,62.3202,62.2738,62.2831,116290.0
2018-02-02 13:10:00,67.22,67.26,67.18,67.23,81419.0,62.2831,62.3202,62.246,62.2924,81419.0
2018-02-02 13:15:00,67.23,67.27,67.19,67.19,99681.0,62.2924,62.3294,62.2553,62.2553,99681.0
2018-02-02 13:20:00,67.19,67.21,67.03,67.05,195292.0,62.2553,62.2738,62.1071,62.1256,195292.0
2018-02-02 13:25:00,67.05,67.15,67.02,67.15,229872.0,62.1256,62.2182,62.0978,62.2182,229872.0
2018-02-02 13:30:00,67.15,67.22,67.14,67.19,110800.0,62.2182,62.2831,62.209,62.2553,110800.0
2018-02-02 13:35:00,67.2,67.22,67.13,67.13,100358.0,62.2646,62.2831,62.1997,62.1997,100358.0
2018-02-02 13:40:00,67.13,67.14,67.05,67.09,131527.0,62.1997,62.209,62.1256,62.1626,131527.0
2018-02-02 13:45:00,67.09,67.11,67.02,67.03,148075.0,62.1626,62.1812,62.0978,62.1071,148075.0
2018-02-02 13:50:00,67.03,67.1,67.03,67.09,87005.0,62.1071,62.1719,62.1071,62.1626,87005.0
2018-02-02 13:55:00,67.09,67.17,67.09,67.12,96487.0,62.1626,62.2368,62.1626,62.1904,96487.0
2018-02-02 14:00:00,67.13,67.14,67.06,67.08,177752.0,62.1997,62.209,62.1348,62.1534,177752.0
2018-02-02 14:05:00,67.08,67.1,67.01,67.04,165156.0,62.1534,62.1719,62.0885,62.1163,165156.0
2018-02-02 14:10:00,67.03,67.04,66.95,66.99,458672.0,62.1071,62.1163,62.0329,62.07,458672.0
2018-02-02 14:15:00,66.98,67.0,66.84,66.91,238587.0,62.0607,62.0793,61.931,61.9959,238587.0
2018-02-02 14:20:00,66.91,66.97,66.88,66.95,215349.0,61.9959,62.0515,61.9681,62.0329,215349.0
2018-02-02 14:25:00,66.96,66.97,66.79,66.85,557377.0,62.0422,62.0515,61.8847,61.9403,557377.0
2018-02-02 14:30:00,66.84,67.01,66.83,66.99,396334.0,61.931,62.0885,61.9217,62.07,396334.0
2018-02-02 14:35:00,67.0,67.04,66.92,66.92,155011.0,62.0793,62.1163,62.0051,62.0051,155011.0
2018-02-02 14:40:00,66.93,67.03,66.92,67.03,192662.0,62.0144,62.1071,62.0051,62.1071,192662.0
2018-02-02 14:45:00,67.03,67.04,66.88,66.9,212114.0,62.1071,62.1163,61.9681,61.9866,212114.0
2018-02-02 14:50:00,66.9,66.92,66.8,66.89,284139.0,61.9866,62.0051,61.8939,61.9773,284139.0
2018-02-02 14:55:00,66.9,66.9,66.75,66.82,254352.0,61.9866,61.9866,61.8476,61.9125,254352.0
2018-02-02 15:00:00,66.81,66.85,66.71,66.74,178460.0,61.9032,61.9403,61.8106,61.8383,178460.0
2018-02-02 15:05:00,66.73,66.73,66.64,66.65,469065.0,61.8291,61.8291,61.7457,61.755,469065.0
2018-02-02 15:10:00,66.65,66.8,66.65,66.75,377842.0,61.755,61.8939,61.755,61.8476,377842.0
2018-02-02 15:15:00,66.74,66.91,66.72,66.84,264840.0,61.8383,61.9959,61.8198,61.931,264840.0
2018-02-02 15:20:00,66.84,66.92,66.82,66.9,294322.0,61.931,62.0051,61.9125,61.9866,294322.0
2018-02-02 15:25:00,66.9,66.94,66.8,66.8,213210.0,61.9866,62.0237,61.8939,61.8939,213210.0
2018-02-02 15:30:00,66.8,66.8,66.68,66.76,332013.0,61.8939,61.8939,61.7828,61.8569,332013.0
2018-02-02 15:35:00,66.76,66.83,66.71,66.8,251269.0,61.8569,61.9217,61.8106,61.8939,251269.0
2018-02-02 15:40:00,66.81,66.81,66.68,66.69,277977.0,61.9032,61.9032,61.7828,61.792,277977.0
2018-02-02 15:45:00,66.69,66.7,66.61,66.61,547398.0,61.792,61.8013,61.7179,61.7179,547398.0
2018-02-02 15:50:00,66.61,66.69,66.56,66.57,696341.0,61.7179,61.792,61.6716,61.6808,696341.0
2018-02-02 15:55:00,66.57,66.58,66.47,66.49,2216029.0,61.6808,61.6901,61.5882,61.6067,2216029.0
2018-02-05 09:30:00,65.8,65.97,65.6,65.95,1160626.0,60.9674,61.1249,60.7821,61.1064,1160626.0
2018-02-05 09:35:00,65.95,66.08,65.92,65.97,625233.0,61.1064,61.2268,61.0786,61.1249,625233.0
2018-02-05 09:40:00,65.95,66.06,65.95,65.97,597802.0,61.1064,61.2083,61.1064,61.1249,597802.0
2018-02-05 09:45:00,65.96,66.17,65.95,66.17,574284.0,61.1156,61.3102,61.1064,61.3102,574284.0
2018-02-05 09:50:00,66.16,66.25,66.14,66.22,407821.0,61.3009,61.3843,61.2824,61.3565,407821.0
2018-02-05 09:55:00,66.21,66.37,66.2,66.37,259562.0,61.3473,61.4955,61.338,61.4955,259562.0
2018-02-05 10:00:00,66.36,66.45,66.25,66.41,420112.0,61.4863,61.5696,61.3843,61.5326,420112.0
2018-02-05 10:05:00,66.42,66.59,66.35,66.58,443597.0,61.5419,61.6994,61.477,61.6901,443597.0
2018-02-05 10:10:00,66.57,66.79,66.56,66.79,423418.0,61.6808,61.8847,61.6716,61.8847,423418.0
2018-02-05 10:15:00,66.78,66.79,66.66,66.77,202815.0,61.8754,61.8847,61.7642,61.8661,202815.0
2018-02-05 10:20:00,66.78,66.97,66.75,66.97,373675.0,61.8754,62.0515,61.8476,62.0515,373675.0
2018-02-05 10:25:00,66.97,67.02,66.9,66.94,280424.0,62.0515,62.0978,61.9866,62.0237,280424.0
2018-02-05 10:30:00,66.94,66.94,66.75,66.78,184082.0,62.0237,62.0237,61.8476,61.8754,184082.0
2018-02-05 10:35:00,66.77,66.84,66.7,66.71,228457.0,61.8661,61.931,61.8013,61.8106,228457.0
2018-02-05 10:40:00,66.72,66.87,66.71,66.86,206997.0,61.8198,61.9588,61.8106,61.9495,206997.0
2018-02-05 10:45:00,66.87,66.96,66.83,66.86,108213.0,61.9588,62.0422,61.9217,61.9495,108213.0
2018-02-05 10:50:00,66.86,66.87,66.77,66.81,193923.0,61.9495,61.9588,61.8661,61.9032,193923.0
2018-02-05 10:55:00,66.8,66.84,66.7,66.74,304331.0,61.8939,61.931,61.8013,61.8383,304331.0
2018-02-05 11:00:00,66.74,66.86,66.7,66.74,249213.0,61.8383,61.9495,61.8013,61.8383,249213.0
2018-02-05 11:05:00,66.74,66.81,66.7,66.74,151585.0,61.8383,61.9032,61.8013,61.8383,151585.0
2018-02-05 11:10:00,66.73,66.77,66.66,66.67,106019.0,61.8291,61.8661,61.7642,61.7735,106019.0
2018-02-05 11:15:00,66.67,66.73,66.6,66.6,123418.0,61.7735,61.8291,61.7086,61.7086,123418.0
2018-02-05 11:20:00,66.6,66.66,66.52,66.63,137956.0,61.7086,61.7642,61.6345,61.7364,137956.0
2018-02-05 11:25:00,66.63,66.69,66.56,66.59,139349.0,61.7364,61.792,61.6716,61.6994,139349.0
2018-02-05 11:30:00,66.59,66.59,66.49,66.54,111289.0,61.6994,61.6994,61.6067,61.653,111289.0
2018-02-05 11:35:00,66.53,66.54,66.47,66.51,281110.0,61.6438,61.653,61.5882,61.6252,281110.0
2018-02-05 11:40:00,66.5,66.53,66.45,66.46,397812.0,61.616,61.6438,61.5696,61.5789,397812.0
2018-02-05 11:45:00,66.46,66.47,66.36,66.36,125994.0,61.5789,61.5882,61.4863,61.4863,125994.0
2018-02-05 11:50:00,66.35,66.42,66.35,66.38,72408.0,61.477,61.5419,61.477,61.5048,72408.0
2018-02-05 11:55:00,66.39,66.5,66.37,66.48,108794.0,61.5141,61.616,61.4955,61.5974,108794.0
2018-02-05 12:00:00,66.48,66.5,66.34,66.34,94127.0,61.5974,61.616,61.4677,61.4677,94127.0
2018-02-05 12:05:00,66.34,66.37,66.26,66.27,117803.0,61.4677,61.4955,61.3936,61.4029,117803.0
2018-02-05 12:10:00,66.27,66.33,66.22,66.27,94207.0,61.4029,61.4585,61.3565,61.4029,94207.0
2018-02-05 12:15:00,66.28,66.28,66.17,66.19,220508.0,61.4121,61.4121,61.3102,61.3287,220508.0
2018-02-05 12:20:00,66.18,66.24,66.09,66.14,248629.0,61.3195,61.3751,61.2361,61.2824,248629.0
2018-02-05 12:25:00,66.14,66.3,66.13,66.25,145954.0,61.2824,61.4307,61.2731,61.3843,145954.0
2018-02-05 12:30:00,66.25,66.35,66.22,66.33,142747.0,61.3843,61.477,61.3565,61.4585,142747.0
2018-02-05 12:35:00,66.32,66.32,66.2,66.22,73001.0,61.4492,61.4492,61.338,61.3565,73001.0
2018-02-05 12:40:00,66.23,66.4,66.22,66.4,173815.0,61.3658,61.5233,61.3565,61.5233,173815.0
2018-02-05 12:45:00,66.39,66.42,66.31,66.38,110064.0,61.5141,61.5419,61.4399,61.5048,110064.0
2018-02-05 12:50:00,66.38,66.43,66.37,66.38,106143.0,61.5048,61.5511,61.4955,61.5048,106143.0
2018-02-05 12:55:00,66.37,66.44,66.27,66.28,113787.0,61.4955,61.5604,61.4029,61.4121,113787.0
2018-02-05 13:00:00,66.26,66.26,66.04,66.05,284472.0,61.3936,61.3936,61.1898,61.199,284472.0
2018-02-05 13:05:00,66.04,66.13,65.98,66.0,372599.0,61.1898,61.2731,61.1342,61.1527,372599.0
2018-02-05 13:10:00,66.0,66.1,65.97,66.05,303748.0,61.1527,61.2454,61.1249,61.199,303748.0
2018-02-05 13:15:00,66.05,66.07,65.89,65.91,376511.0,61.199,61.2176,61.0508,61.0693,376511.0
2018-02-05 13:20:00,65.92,66.0,65.87,65.99,224629.0,61.0786,61.1527,61.0322,61.1434,224629.0
2018-02-05 13:25:00,65.98,66.0,65.82,65.92,281897.0,61.1342,61.1527,60.9859,61.0786,281897.0
2018-02-05 13:30:00,65.93,66.1,65.92,65.95,461877.0,61.0878,61.2454,61.0786,61.1064,461877.0
2018-02-05 13:35:00,65.95,66.0,65.84,65.86,266136.0,61.1064,61.1527,61.0044,61.023,266136.0
2018-02-05 13:40:00,65.86,66.02,65.85,65.94,236078.0,61.023,61.1712,61.0137,61.0971,236078.0
2018-02-05 13:45:00,65.92,66.0,65.9,65.95,215766.0,61.0786,61.1527,61.06,61.1064,215766.0
2018-02-05 13:50:00,65.95,66.07,65.94,66.06,531097.0,61.1064,61.2176,61.0971,61.2083,531097.0
2018-02-05 13:55:00,66.06,66.25,66.04,66.22,211814.0,61.2083,61.3843,61.1898,61.3565,211814.0
2018-02-05 14:00:00,66.23,66.24,66.04,66.08,160091.0,61.3658,61.3751,61.1898,61.2268,160091.0
2018-02-05 14:05:00,66.08,66.11,65.94,65.97,175323.0,61.2268,61.2546,61.0971,61.1249,175323.0
2018-02-05 14:10:00,65.97,66.05,65.94,65.98,116010.0,61.1249,61.199,61.0971,61.1342,116010.0
2018-02-05 14:15:00,65.98,65.98,65.8,65.86,262023.0,61.1342,61.1342,60.9674,61.023,262023.0
2018-02-05 14:20:00,65.85,65.87,65.71,65.71,262493.0,61.0137,61.0322,60.884,60.884,262493.0
2018-02-05 14:25:00,65.72,65.81,65.69,65.75,350379.0,60.8933,60.9767,60.8655,60.9211,350379.0
2018-02-05 14:30:00,65.75,65.75,65.55,65.61,453481.0,60.9211,60.9211,60.7357,60.7913,453481.0
2018-02-05 14:35:00,65.61,65.68,65.55,65.63,375549.0,60.7913,60.8562,60.7357,60.8099,375549.0
2018-02-05 14:40:00,65.64,65.73,65.58,65.63,368146.0,60.8191,60.9025,60.7635,60.8099,368146.0
2018-02-05 14:45:00,65.64,65.71,65.51,65.54,426857.0,60.8191,60.884,60.6987,60.7265,426857.0
2018-02-05 14:50:00,65.54,65.54,65.37,65.41,433022.0,60.7265,60.7265,60.569,60.606,433022.0
2018-02-05 14:55:00,65.4,65.46,65.17,65.21,678495.0,60.5968,60.6524,60.3837,60.4207,678495.0
2018-02-05 15:00:00,65.2,65.29,64.86,64.9,993169.0,60.4115,60.4948,60.0964,60.1335,993169.0
2018-02-05 15:05:00,64.91,65.04,64.15,64.18,1280817.0,60.1428,60.2632,59.4386,59.4664,1280817.0
2018-02-05 15:10:00,64.18,64.86,63.88,64.75,1158929.0,59.4664,60.0964,59.1884,59.9945,1158929.0
2018-02-05 15:15:00,64.75,65.24,64.75,64.92,740874.0,59.9945,60.4485,59.9945,60.152,740874.0
2018-02-05 15:20:00,64.92,65.17,64.68,65.13,657513.0,60.152,60.3837,59.9296,60.3466,657513.0
2018-02-05 15:25:00,65.12,65.32,64.97,65.23,831943.0,60.3373,60.5226,60.1983,60.4392,831943.0
2018-02-05 15:30:00,65.22,65.31,64.94,65.13,1374267.0,60.43,60.5134,60.1705,60.3466,1374267.0
2018-02-05 15:35:00,65.12,65.2,64.7,64.71,1213696.0,60.3373,60.4115,59.9482,59.9574,1213696.0
2018-02-05 15:40:00,64.7,64.93,64.5,64.82,1662163.0,59.9482,60.1613,59.7629,60.0594,1662163.0
2018-02-05 15:45:00,64.83,64.85,64.25,64.25,1489806.0,60.0686,60.0872,59.5312,59.5312,1489806.0
2018-02-05 15:50:00,64.25,64.39,64.01,64.04,1855383.0,59.5312,59.6609,59.3089,59.3366,1855383.0
2018-02-05 15:55:00,64.04,64.37,63.67,63.67,6452651.0,59.3366,59.6424,58.9938,58.9938,6452651.0
2018-02-06 09:30:00,62.84,63.52,62.48,63.52,1953592.0,58.2248,58.8548,57.8912,58.8548,1953592.0
2018-02-06 09:35:00,63.52,63.95,63.51,63.87,1107108.0,58.8548,59.2533,58.8456,59.1791,1107108.0
2018-02-06 09:40:00,63.87,64.28,63.71,63.96,1033787.0,59.1791,59.559,59.0309,59.2625,1033787.0
2018-02-06 09:45:00,63.97,64.34,63.96,64.18,1010942.0,59.2718,59.6146,59.2625,59.4664,1010942.0
2018-02-06 09:50:00,64.18,64.85,64.14,64.82,1107700.0,59.4664,60.0872,59.4293,60.0594,1107700.0
2018-02-06 09:55:00,64.82,64.88,63.99,64.25,1116613.0,60.0594,60.115,59.2903,59.5312,1116613.0
2018-02-06 10:00:00,64.26,64.71,64.24,64.69,528456.0,59.5405,59.9574,59.522,59.9389,528456.0
2018-02-06 10:05:00,64.7,64.84,64.17,64.22,780635.0,59.9482,60.0779,59.4571,59.5034,780635.0
2018-02-06 10:10:00,64.22,64.53,64.09,64.12,816039.0,59.5034,59.7907,59.383,59.4108,816039.0
2018-02-06 10:15:00,64.1,64.2,63.57,63.81,495614.0,59.3922,59.4849,58.9012,59.1235,495614.0
2018-02-06 10:20:00,63.84,64.13,63.39,63.6,465047.0,59.1513,59.42,58.7344,58.929,465047.0
2018-02-06 10:25:00,63.59,63.9,63.43,63.67,639122.0,58.9197,59.2069,58.7714,58.9938,639122.0
2018-02-06 10:30:00,63.68,63.79,63.39,63.42,470606.0,59.0031,59.105,58.7344,58.7622,470606.0
2018-02-06 10:35:00,63.42,63.44,63.06,63.42,457869.0,58.7622,58.7807,58.4286,58.7622,457869.0
2018-02-06 10:40:00,63.4,63.65,63.2,63.6,396806.0,58.7437,58.9753,58.5583,58.929,396806.0
2018-02-06 10:45:00,63.6,64.0,63.59,63.8,551652.0,58.929,59.2996,58.9197,59.1143,551652.0
2018-02-06 10:50:00,63.8,64.08,63.59,64.02,611647.0,59.1143,59.3737,58.9197,59.3181,611647.0
2018-02-06 10:55:00,64.04,64.09,63.74,63.75,507264.0,59.3366,59.383,59.0587,59.0679,507264.0
2018-02-06 11:00:00,63.77,63.77,63.57,63.64,778110.0,59.0865,59.0865,58.9012,58.966,778110.0
2018-02-06 11:05:00,63.64,63.83,63.4,63.62,761159.0,58.966,59.1421,58.7437,58.9475,761159.0
2018-02-06 11:10:00,63.63,63.8,63.4,63.49,649388.0,58.9568,59.1143,58.7437,58.827,649388.0
2018-02-06 11:15:00,63.49,63.73,63.42,63.72,498745.0,58.827,59.0494,58.7622,59.0401,498745.0
2018-02-06 11:20:00,63.73,63.89,63.7,63.72,387108.0,59.0494,59.1977,59.0216,59.0401,387108.0
2018-02-06 11:25:00,63.72,63.78,63.47,63.61,549649.0,59.0401,59.0957,58.8085,58.9382,549649.0
2018-02-06 11:30:00,63.61,63.61,63.25,63.32,621660.0,58.9382,58.9382,58.6047,58.6695,621660.0
2018-02-06 11:35:00,63.32,63.51,63.27,63.48,354315.0,58.6695,58.8456,58.6232,58.8178,354315.0
2018-02-06 11:40:00,63.48,63.65,63.46,63.59,267640.0,58.8178,58.9753,58.7992,58.9197,267640.0
2018-02-06 11:45:00,63.59,63.78,63.55,63.76,346671.0,58.9197,59.0957,58.8826,59.0772,346671.0
2018-02-06 11:50:00,63.76,64.02,63.75,63.86,459539.0,59.0772,59.3181,59.0679,59.1699,459539.0
2018-02-06 11:55:00,63.87,64.01,63.73,63.78,238988.0,59.1791,59.3089,59.0494,59.0957,238988.0
2018-02-06 12:00:00,63.79,63.98,63.79,63.89,304341.0,59.105,59.2811,59.105,59.1977,304341.0
2018-02-06 12:05:00,63.89,64.17,63.89,64.11,231923.0,59.1977,59.4571,59.1977,59.4015,231923.0
2018-02-06 12:10:00,64.1,64.16,63.94,64.16,270572.0,59.3922,59.4478,59.244,59.4478,270572.0
2018-02-06 12:15:00,64.16,64.32,64.02,64.09,335512.0,59.4478,59.5961,59.3181,59.383,335512.0
2018-02-06 12:20:00,64.08,64.17,63.96,64.04,283535.0,59.3737,59.4571,59.2625,59.3366,283535.0
2018-02-06 12:25:00,64.05,64.44,64.05,64.4,272323.0,59.3459,59.7073,59.3459,59.6702,272323.0
2018-02-06 12:30:00,64.38,64.54,64.3,64.36,353195.0,59.6517,59.7999,59.5776,59.6331,353195.0
2018-02-06 12:35:00,64.35,64.71,64.28,64.7,290519.0,59.6239,59.9574,59.559,59.9482,290519.0
2018-02-06 12:40:00,64.71,64.72,64.52,64.52,332589.0,59.9574,59.9667,59.7814,59.7814,332589.0
2018-02-06 12:45:00,64.52,64.55,64.33,64.36,339890.0,59.7814,59.8092,59.6053,59.6331,339890.0
2018-02-06 12:50:00,64.39,64.4,64.17,64.3,265149.0,59.6609,59.6702,59.4571,59.5776,265149.0
2018-02-06 12:55:00,64.29,64.48,64.26,64.42,274271.0,59.5683,59.7443,59.5405,59.6887,274271.0
2018-02-06 13:00:00,64.43,64.43,64.03,64.18,408887.0,59.698,59.698,59.3274,59.4664,408887.0
2018-02-06 13:05:00,64.19,64.27,63.99,63.99,273348.0,59.4756,59.5498,59.2903,59.2903,273348.0
2018-02-06 13:10:00,63.98,64.33,63.95,64.29,350632.0,59.2811,59.6053,59.2533,59.5683,350632.0
2018-02-06 13:15:00,64.29,64.45,64.23,64.42,142902.0,59.5683,59.7165,59.5127,59.6887,142902.0
2018-02-06 13:20:00,64.41,64.5,64.28,64.31,197787.0,59.6795,59.7629,59.559,59.5868,197787.0
2018-02-06 13:25:00,64.31,64.48,64.29,64.44,184645.0,59.5868,59.7443,59.5683,59.7073,184645.0
2018-02-06 13:30:00,64.43,64.45,64.08,64.15,273851.0,59.698,59.7165,59.3737,59.4386,273851.0
2018-02-06 13:35:00,64.14,64.34,64.09,64.27,206986.0,59.4293,59.6146,59.383,59.5498,206986.0
2018-02-06 13:40:00,64.28,64.29,64.1,64.16,216839.0,59.559,59.5683,59.3922,59.4478,216839.0
2018-02-06 13:45:00,64.15,64.23,63.99,64.05,161079.0,59.4386,59.5127,59.2903,59.3459,161079.0
2018-02-06 13:50:00,64.05,64.06,63.87,63.87,160019.0,59.3459,59.3552,59.1791,59.1791,160019.0
2018-02-06 13:55:00,63.88,63.96,63.79,63.86,235383.0,59.1884,59.2625,59.105,59.1699,235383.0
2018-02-06 14:00:00,63.85,63.97,63.84,63.91,249127.0,59.1606,59.2718,59.1513,59.2162,249127.0
2018-02-06 14:05:00,63.92,63.94,63.74,63.78,358735.0,59.2255,59.244,59.0587,59.0957,358735.0
2018-02-06 14:10:00,63.78,64.11,63.78,64.02,294310.0,59.0957,59.4015,59.0957,59.3181,294310.0
2018-02-06 14:15:00,64.02,64.02,63.72,63.75,389184.0,59.3181,59.3181,59.0401,59.0679,389184.0
2018-02-06 14:20:00,63.74,63.87,63.68,63.72,200754.0,59.0587,59.1791,59.0031,59.0401,200754.0
2018-02-06 14:25:00,63.73,63.85,63.65,63.8,242825.0,59.0494,59.1606,58.9753,59.1143,242825.0
2018-02-06 14:30:00,63.81,64.0,63.72,64.0,317289.0,59.1235,59.2996,59.0401,59.2996,317289.0
2018-02-06 14:35:00,64.01,64.22,64.0,64.11,257497.0,59.3089,59.5034,59.2996,59.4015,257497.0
2018-02-06 14:40:00,64.13,64.28,64.12,64.27,225617.0,59.42,59.559,59.4108,59.5498,225617.0
2018-02-06 14:45:00,64.28,64.57,64.25,64.55,432905.0,59.559,59.8277,59.5312,59.8092,432905.0
2018-02-06 14:50:00,64.54,64.66,64.41,64.66,381415.0,59.7999,59.9111,59.6795,59.9111,381415.0
2018-02-06 14:55:00,64.68,64.92,64.64,64.86,369116.0,59.9296,60.152,59.8926,60.0964,369116.0
2018-02-06 15:00:00,64.85,65.14,64.83,65.12,561205.0,60.0872,60.3559,60.0686,60.3373,561205.0
2018-02-06 15:05:00,65.12,65.35,65.05,65.35,714025.0,60.3373,60.5504,60.2725,60.5504,714025.0
2018-02-06 15:10:00,65.35,65.35,64.97,64.99,550162.0,60.5504,60.5504,60.1983,60.2169,550162.0
2018-02-06 15:15:00,64.99,65.17,64.91,65.0,304136.0,60.2169,60.3837,60.1428,60.2261,304136.0
2018-02-06 15:20:00,65.01,65.18,64.83,64.89,309211.0,60.2354,60.3929,60.0686,60.1242,309211.0
2018-02-06 15:25:00,64.89,65.23,64.89,65.21,227517.0,60.1242,60.4392,60.1242,60.4207,227517.0
2018-02-06 15:30:00,65.23,65.42,64.97,65.34,474953.0,60.4392,60.6153,60.1983,60.5412,474953.0
2018-02-06 15:35:00,65.32,65.57,65.25,65.55,283154.0,60.5226,60.7543,60.4578,60.7357,283154.0
2018-02-06 15:40:00,65.56,65.64,65.42,65.42,566135.0,60.745,60.8191,60.6153,60.6153,566135.0
2018-02-06 15:45:00,65.41,65.48,65.16,65.17,839190.0,60.606,60.6709,60.3744,60.3837,839190.0
2018-02-06 15:50:00,65.16,65.38,65.07,65.32,750260.0,60.3744,60.5782,60.291,60.5226,750260.0
2018-02-06 15:55:00,65.32,65.56,65.17,65.55,3874689.0,60.5226,60.745,60.3837,60.7357,3874689.0
2018-02-07 09:30:00,65.37,65.4,64.99,65.15,926014.0,60.569,60.5968,60.2169,60.3651,926014.0
2018-02-07 09:35:00,65.16,65.32,65.09,65.15,698809.0,60.3744,60.5226,60.3095,60.3651,698809.0
2018-02-07 09:40:00,65.16,65.43,65.16,65.18,860865.0,60.3744,60.6246,60.3744,60.3929,860865.0
2018-02-07 09:45:00,65.2,65.28,65.03,65.1,829619.0,60.4115,60.4856,60.2539,60.3188,829619.0
2018-02-07 09:50:00,65.09,65.37,65.08,65.3,499897.0,60.3095,60.569,60.3003,60.5041,499897.0
2018-02-07 09:55:00,65.29,65.43,65.24,65.39,436193.0,60.4948,60.6246,60.4485,60.5875,436193.0
2018-02-07 10:00:00,65.37,65.45,65.3,65.44,328424.0,60.569,60.6431,60.5041,60.6338,328424.0
2018-02-07 10:05:00,65.44,65.71,65.44,65.65,470855.0,60.6338,60.884,60.6338,60.8284,470855.0
2018-02-07 10:10:00,65.66,65.69,65.57,65.64,281314.0,60.8377,60.8655,60.7543,60.8191,281314.0
2018-02-07 10:15:00,65.65,65.72,65.57,65.62,277188.0,60.8284,60.8933,60.7543,60.8006,277188.0
2018-02-07 10:20:00,65.62,65.65,65.44,65.53,460933.0,60.8006,60.8284,60.6338,60.7172,460933.0
2018-02-07 10:25:00,65.53,65.55,65.45,65.46,192549.0,60.7172,60.7357,60.6431,60.6524,192549.0
2018-02-07 10:30:00,65.47,65.48,65.36,65.4,297147.0,60.6616,60.6709,60.5597,60.5968,297147.0
2018-02-07 10:35:00,65.41,65.54,65.37,65.54,227015.0,60.606,60.7265,60.569,60.7265,227015.0
2018-02-07 10:40:00,65.53,65.56,65.45,65.47,117492.0,60.7172,60.745,60.6431,60.6616,117492.0
2018-02-07 10:45:00,65.47,65.68,65.45,65.67,163804.0,60.6616,60.8562,60.6431,60.8469,163804.0
2018-02-07 10:50:00,65.68,65.8,65.68,65.77,118868.0,60.8562,60.9674,60.8562,60.9396,118868.0
2018-02-07 10:55:00,65.78,65.81,65.68,65.75,457421.0,60.9489,60.9767,60.8562,60.9211,457421.0
2018-02-07 11:00:00,65.75,65.85,65.73,65.82,321010.0,60.9211,61.0137,60.9025,60.9859,321010.0
2018-02-07 11:05:00,65.84,65.99,65.83,65.97,179783.0,61.0044,61.1434,60.9952,61.1249,179783.0
2018-02-07 11:10:00,65.98,66.01,65.9,66.0,122668.0,61.1342,61.162,61.06,61.1527,122668.0
2018-02-07 11:15:00,66.0,66.04,65.86,65.87,141353.0,61.1527,61.1898,61.023,61.0322,141353.0
2018-02-07 11:20:00,65.87,65.94,65.86,65.94,189504.0,61.0322,61.0971,61.023,61.0971,189504.0
2018-02-07 11:25:00,65.94,65.97,65.85,65.87,136277.0,61.0971,61.1249,61.0137,61.0322,136277.0
2018-02-07 11:30:00,65.86,65.86,65.68,65.76,310472.0,61.023,61.023,60.8562,60.9303,310472.0
2018-02-07 11:35:00,65.77,65.8,65.72,65.76,167955.0,60.9396,60.9674,60.8933,60.9303,167955.0
2018-02-07 11:40:00,65.76,65.9,65.71,65.87,97770.0,60.9303,61.06,60.884,61.0322,97770.0
2018-02-07 11:45:00,65.87,65.89,65.8,65.81,87922.0,61.0322,61.0508,60.9674,60.9767,87922.0
2018-02-07 11:50:00,65.8,65.9,65.76,65.77,186959.0,60.9674,61.06,60.9303,60.9396,186959.0
2018-02-07 11:55:00,65.77,65.86,65.69,65.85,268649.0,60.9396,61.023,60.8655,61.0137,268649.0
2018-02-07 12:00:00,65.86,65.87,65.77,65.8,122072.0,61.023,61.0322,60.9396,60.9674,122072.0
2018-02-07 12:05:00,65.79,65.8,65.72,65.77,97058.0,60.9581,60.9674,60.8933,60.9396,97058.0
2018-02-07 12:10:00,65.77,65.83,65.74,65.78,165816.0,60.9396,60.9952,60.9118,60.9489,165816.0
2018-02-07 12:15:00,65.78,65.79,65.64,65.69,106239.0,60.9489,60.9581,60.8191,60.8655,106239.0
2018-02-07 12:20:00,65.69,65.7,65.6,65.68,138901.0,60.8655,60.8747,60.7821,60.8562,138901.0
2018-02-07 12:25:00,65.68,65.69,65.6,65.68,157271.0,60.8562,60.8655,60.7821,60.8562,157271.0
2018-02-07 12:30:00,65.69,65.71,65.48,65.51,123736.0,60.8655,60.884,60.6709,60.6987,123736.0
2018-02-07 12:35:00,65.5,65.52,65.42,65.47,232229.0,60.6894,60.708,60.6153,60.6616,232229.0
2018-02-07 12:40:00,65.47,65.53,65.45,65.5,46785.0,60.6616,60.7172,60.6431,60.6894,46785.0
2018-02-07 12:45:00,65.5,65.57,65.27,65.32,348816.0,60.6894,60.7543,60.4763,60.5226,348816.0
2018-02-07 12:50:00,65.31,65.45,65.28,65.34,242686.0,60.5134,60.6431,60.4856,60.5412,242686.0
2018-02-07 12:55:00,65.34,65.43,65.34,65.34,102079.0,60.5412,60.6246,60.5412,60.5412,102079.0
2018-02-07 13:00:00,65.35,65.48,65.2,65.31,661392.0,60.5504,60.6709,60.4115,60.5134,661392.0
2018-02-07 13:05:00,65.31,65.31,65.09,65.2,546054.0,60.5134,60.5134,60.3095,60.4115,546054.0
2018-02-07 13:10:00,65.21,65.21,64.92,64.96,514846.0,60.4207,60.4207,60.152,60.1891,514846.0
2018-02-07 13:15:00,64.96,65.25,64.82,65.25,464511.0,60.1891,60.4578,60.0594,60.4578,464511.0
2018-02-07 13:20:00,65.25,65.27,64.91,65.04,280078.0,60.4578,60.4763,60.1428,60.2632,280078.0
2018-02-07 13:25:00,65.05,65.14,64.91,65.14,335225.0,60.2725,60.3559,60.1428,60.3559,335225.0
2018-02-07 13:30:00,65.13,65.19,65.05,65.17,138263.0,60.3466,60.4022,60.2725,60.3837,138263.0
2018-02-07 13:35:00,65.16,65.45,65.15,65.32,219341.0,60.3744,60.6431,60.3651,60.5226,219341.0
2018-02-07 13:40:00,65.32,65.46,65.32,65.45,161654.0,60.5226,60.6524,60.5226,60.6431,161654.0
2018-02-07 13:45:00,65.44,65.44,65.26,65.27,225107.0,60.6338,60.6338,60.467,60.4763,225107.0
2018-02-07 13:50:00,65.27,65.28,65.17,65.25,241811.0,60.4763,60.4856,60.3837,60.4578,241811.0
2018-02-07 13:55:00,65.25,65.34,65.21,65.31,124579.0,60.4578,60.5412,60.4207,60.5134,124579.0
2018-02-07 14:00:00,65.31,65.32,65.02,65.09,350610.0,60.5134,60.5226,60.2447,60.3095,350610.0
2018-02-07 14:05:00,65.09,65.2,65.05,65.06,282681.0,60.3095,60.4115,60.2725,60.2817,282681.0
2018-02-07 14:10:00,65.08,65.25,65.08,65.22,180708.0,60.3003,60.4578,60.3003,60.43,180708.0
2018-02-07 14:15:00,65.23,65.26,65.18,65.26,92869.0,60.4392,60.467,60.3929,60.467,92869.0
2018-02-07 14:20:00,65.26,65.35,65.25,65.25,80009.0,60.467,60.5504,60.4578,60.4578,80009.0
2018-02-07 14:25:00,65.24,65.36,65.22,65.36,66471.0,60.4485,60.5597,60.43,60.5597,66471.0
2018-02-07 14:30:00,65.35,65.36,65.3,65.35,112838.0,60.5504,60.5597,60.5041,60.5504,112838.0
2018-02-07 14:35:00,65.35,65.38,65.19,65.2,73017.0,60.5504,60.5782,60.4022,60.4115,73017.0
2018-02-07 14:40:00,65.2,65.23,65.1,65.11,162121.0,60.4115,60.4392,60.3188,60.3281,162121.0
2018-02-07 14:45:00,65.12,65.13,64.89,64.95,177008.0,60.3373,60.3466,60.1242,60.1798,177008.0
2018-02-07 14:50:00,64.95,64.95,64.72,64.92,245245.0,60.1798,60.1798,59.9667,60.152,245245.0
2018-02-07 14:55:00,64.92,65.02,64.86,65.0,125459.0,60.152,60.2447,60.0964,60.2261,125459.0
2018-02-07 15:00:00,64.99,65.2,64.96,65.13,201716.0,60.2169,60.4115,60.1891,60.3466,201716.0
2018-02-07 15:05:00,65.14,65.19,65.11,65.12,73167.0,60.3559,60.4022,60.3281,60.3373,73167.0
2018-02-07 15:10:00,65.14,65.31,65.11,65.29,118607.0,60.3559,60.5134,60.3281,60.4948,118607.0
2018-02-07 15:15:00,65.29,65.33,65.2,65.22,226449.0,60.4948,60.5319,60.4115,60.43,226449.0
2018-02-07 15:20:00,65.22,65.32,65.18,65.18,293784.0,60.43,60.5226,60.3929,60.3929,293784.0
2018-02-07 15:25:00,65.18,65.41,65.16,65.36,334275.0,60.3929,60.606,60.3744,60.5597,334275.0
2018-02-07 15:30:00,65.36,65.38,65.22,65.34,264232.0,60.5597,60.5782,60.43,60.5412,264232.0
2018-02-07 15:35:00,65.34,65.46,65.33,65.36,459752.0,60.5412,60.6524,60.5319,60.5597,459752.0
2018-02-07 15:40:00,65.35,65.42,65.3,65.3,173176.0,60.5504,60.6153,60.5041,60.5041,173176.0
2018-02-07 15:45:00,65.31,65.32,65.05,65.15,501669.0,60.5134,60.5226,60.2725,60.3651,501669.0
2018-02-07 15:50:00,65.14,65.17,64.89,65.0,527367.0,60.3559,60.3837,60.1242,60.2261,527367.0
2018-02-07 15:55:00,65.0,65.04,64.69,64.7,1429131.0,60.2261,60.2632,59.9389,59.9482,1429131.0
2018-02-08 09:30:00,64.87,64.99,64.67,64.73,475612.0,60.1057,60.2169,59.9204,59.976,475612.0
2018-02-08 09:35:00,64.71,64.86,64.67,64.84,168300.0,59.9574,60.0964,59.9204,60.0779,168300.0
2018-02-08 09:40:00,64.83,64.84,64.5,64.5,306986.0,60.0686,60.0779,59.7629,59.7629,306986.0
2018-02-08 09:45:00,64.51,64.56,64.39,64.5,425766.0,59.7721,59.8185,59.6609,59.7629,425766.0
2018-02-08 09:50:00,64.5,64.63,64.37,64.62,450930.0,59.7629,59.8833,59.6424,59.8741,450930.0
2018-02-08 09:55:00,64.61,64.75,64.54,64.55,224060.0,59.8648,59.9945,59.7999,59.8092,224060.0
2018-02-08 10:00:00,64.55,64.6,64.37,64.47,471309.0,59.8092,59.8555,59.6424,59.7351,471309.0
2018-02-08 10:05:00,64.48,64.71,64.47,64.69,461572.0,59.7443,59.9574,59.7351,59.9389,461572.0
2018-02-08 10:10:00,64.69,64.69,64.5,64.58,276854.0,59.9389,59.9389,59.7629,59.837,276854.0
2018-02-08 10:15:00,64.57,64.71,64.51,64.53,298826.0,59.8277,59.9574,59.7721,59.7907,298826.0
2018-02-08 10:20:00,64.54,64.59,64.42,64.53,255396.0,59.7999,59.8463,59.6887,59.7907,255396.0
2018-02-08 10:25:00,64.53,64.55,64.28,64.32,243367.0,59.7907,59.8092,59.559,59.5961,243367.0
2018-02-08 10:30:00,64.32,64.4,64.26,64.3,277817.0,59.5961,59.6702,59.5405,59.5776,277817.0
2018-02-08 10:35:00,64.3,64.36,64.15,64.27,255785.0,59.5776,59.6331,59.4386,59.5498,255785.0
2018-02-08 10:40:00,64.28,64.36,64.21,64.21,183274.0,59.559,59.6331,59.4942,59.4942,183274.0
2018-02-08 10:45:00,64.21,64.22,64.07,64.09,288068.0,59.4942,59.5034,59.3644,59.383,288068.0
2018-02-08 10:50:00,64.09,64.09,63.81,63.86,412315.0,59.383,59.383,59.1235,59.1699,412315.0
2018-02-08 10:55:00,63.86,63.95,63.67,63.88,299957.0,59.1699,59.2533,58.9938,59.1884,299957.0
2018-02-08 11:00:00,63.88,64.08,63.81,64.08,319727.0,59.1884,59.3737,59.1235,59.3737,319727.0
2018-02-08 11:05:00,64.08,64.16,63.99,64.0,177575.0,59.3737,59.4478,59.2903,59.2996,177575.0
2018-02-08 11:10:00,63.99,64.07,63.8,63.82,304457.0,59.2903,59.3644,59.1143,59.1328,304457.0
2018-02-08 11:15:00,63.81,63.91,63.68,63.76,418766.0,59.1235,59.2162,59.0031,59.0772,418766.0
2018-02-08 11:20:00,63.76,63.8,63.58,63.64,294119.0,59.0772,59.1143,58.9104,58.966,294119.0
2018-02-08 11:25:00,63.64,63.75,63.58,63.68,199318.0,58.966,59.0679,58.9104,59.0031,199318.0
2018-02-08 11:30:00,63.68,63.86,63.61,63.85,343596.0,59.0031,59.1699,58.9382,59.1606,343596.0
2018-02-08 11:35:00,63.85,64.04,63.8,63.96,199048.0,59.1606,59.3366,59.1143,59.2625,199048.0
2018-02-08 11:40:00,63.96,63.98,63.76,63.84,275467.0,59.2625,59.2811,59.0772,59.1513,275467.0
2018-02-08 11:45:00,63.84,63.95,63.76,63.84,355993.0,59.1513,59.2533,59.0772,59.1513,355993.0
2018-02-08 11:50:00,63.85,64.15,63.85,64.07,279909.0,59.1606,59.4386,59.1606,59.3644,279909.0
2018-02-08 11:55:00,64.08,64.11,63.95,63.95,219441.0,59.3737,59.4015,59.2533,59.2533,219441.0
2018-02-08 12:00:00,63.95,64.04,63.91,64.04,405658.0,59.2533,59.3366,59.2162,59.3366,405658.0
2018-02-08 12:05:00,64.04,64.08,63.86,63.87,297518.0,59.3366,59.3737,59.1699,59.1791,297518.0
2018-02-08 12:10:00,63.86,63.91,63.8,63.83,149843.0,59.1699,59.2162,59.1143,59.1421,149843.0
2018-02-08 12:15:00,63.82,63.84,63.71,63.72,234174.0,59.1328,59.1513,59.0309,59.0401,234174.0
2018-02-08 12:20:00,63.72,63.72,63.52,63.54,184315.0,59.0401,59.0401,58.8548,58.8734,184315.0
2018-02-08 12:25:00,63.53,63.61,63.38,63.56,410866.0,58.8641,58.9382,58.7251,58.8919,410866.0
2018-02-08 12:30:00,63.55,63.66,63.4,63.5,315669.0,58.8826,58.9846,58.7437,58.8363,315669.0
2018-02-08 12:35:00,63.49,63.6,63.41,63.52,261135.0,58.827,58.929,58.7529,58.8548,261135.0
2018-02-08 12:40:00,63.52,63.78,63.51,63.54,406108.0,58.8548,59.0957,58.8456,58.8734,406108.0
2018-02-08 12:45:00,63.53,63.56,63.26,63.35,272000.0,58.8641,58.8919,58.6139,58.6973,272000.0
2018-02-08 12:50:00,63.35,63.35,63.04,63.07,277147.0,58.6973,58.6973,58.4101,58.4379,277147.0
2018-02-08 12:55:00,63.08,63.26,62.92,63.22,445127.0,58.4472,58.6139,58.2989,58.5769,445127.0
2018-02-08 13:00:00,63.22,63.33,63.07,63.21,461753.0,58.5769,58.6788,58.4379,58.5676,461753.0
2018-02-08 13:05:00,63.2,63.46,63.1,63.38,283965.0,58.5583,58.7992,58.4657,58.7251,283965.0
2018-02-08 13:10:00,63.38,63.51,63.29,63.37,427344.0,58.7251,58.8456,58.6417,58.7159,427344.0
2018-02-08 13:15:00,63.34,63.64,63.34,63.56,210779.0,58.6881,58.966,58.6881,58.8919,210779.0
2018-02-08 13:20:00,63.57,63.7,63.44,63.51,335818.0,58.9012,59.0216,58.7807,58.8456,335818.0
2018-02-08 13:25:00,63.53,63.53,63.25,63.26,284407.0,58.8641,58.8641,58.6047,58.6139,284407.0
2018-02-08 13:30:00,63.25,63.38,63.22,63.37,716203.0,58.6047,58.7251,58.5769,58.7159,716203.0
2018-02-08 13:35:00,63.38,63.65,63.38,63.64,248127.0,58.7251,58.9753,58.7251,58.966,248127.0
2018-02-08 13:40:00,63.64,63.76,63.55,63.76,268499.0,58.966,59.0772,58.8826,59.0772,268499.0
2018-02-08 13:45:00,63.76,63.92,63.71,63.74,415695.0,59.0772,59.2255,59.0309,59.0587,415695.0
2018-02-08 13:50:00,63.75,63.93,63.71,63.88,147348.0,59.0679,59.2347,59.0309,59.1884,147348.0
2018-02-08 13:55:00,63.88,63.9,63.64,63.78,178421.0,59.1884,59.2069,58.966,59.0957,178421.0
2018-02-08 14:00:00,63.78,63.79,63.49,63.49,137979.0,59.0957,59.105,58.827,58.827,137979.0
2018-02-08 14:05:00,63.51,63.67,63.49,63.66,149875.0,58.8456,58.9938,58.827,58.9846,149875.0
2018-02-08 14:10:00,63.67,63.76,63.61,63.67,223833.0,58.9938,59.0772,58.9382,58.9938,223833.0
2018-02-08 14:15:00,63.67,63.87,63.59,63.74,171012.0,58.9938,59.1791,58.9197,59.0587,171012.0
2018-02-08 14:20:00,63.74,63.81,63.56,63.62,174092.0,59.0587,59.1235,58.8919,58.9475,174092.0
2018-02-08 14:25:00,63.62,63.63,63.38,63.44,173360.0,58.9475,58.9568,58.7251,58.7807,173360.0
2018-02-08 14:30:00,63.43,63.44,63.25,63.3,225259.0,58.7714,58.7807,58.6047,58.651,225259.0
2018-02-08 14:35:00,63.3,63.47,63.2,63.46,202908.0,58.651,58.8085,58.5583,58.7992,202908.0
2018-02-08 14:40:00,63.46,63.46,63.28,63.28,150070.0,58.7992,58.7992,58.6325,58.6325,150070.0
2018-02-08 14:45:00,63.27,63.47,63.24,63.37,181454.0,58.6232,58.8085,58.5954,58.7159,181454.0
2018-02-08 14:50:00,63.37,63.39,63.15,63.18,180030.0,58.7159,58.7344,58.512,58.5398,180030.0
2018-02-08 14:55:00,63.18,63.26,63.07,63.23,185553.0,58.5398,58.6139,58.4379,58.5861,185553.0
2018-02-08 15:00:00,63.24,63.45,63.12,63.44,275433.0,58.5954,58.79,58.4842,58.7807,275433.0
2018-02-08 15:05:00,63.44,63.48,63.17,63.18,182501.0,58.7807,58.8178,58.5305,58.5398,182501.0
2018-02-08 15:10:00,63.17,63.24,63.04,63.13,235553.0,58.5305,58.5954,58.4101,58.4935,235553.0
2018-02-08 15:15:00,63.14,63.24,63.06,63.1,140209.0,58.5027,58.5954,58.4286,58.4657,140209.0
2018-02-08 15:20:00,63.1,63.28,62.99,63.16,196995.0,58.4657,58.6325,58.3638,58.5213,196995.0
2018-02-08 15:25:00,63.16,63.4,63.15,63.18,179622.0,58.5213,58.7437,58.512,58.5398,179622.0
2018-02-08 15:30:00,63.17,63.28,62.94,62.95,236331.0,58.5305,58.6325,58.3174,58.3267,236331.0
2018-02-08 15:35:00,62.95,63.01,62.76,62.79,273271.0,58.3267,58.3823,58.1507,58.1785,273271.0
2018-02-08 15:40:00,62.79,62.98,62.63,62.97,553083.0,58.1785,58.3545,58.0302,58.3452,553083.0
2018-02-08 15:45:00,62.95,62.96,62.58,62.7,978649.0,58.3267,58.336,57.9839,58.0951,978649.0
2018-02-08 15:50:00,62.7,62.7,62.44,62.58,1019210.0,58.0951,58.0951,57.8542,57.9839,1019210.0
2018-02-08 15:55:00,62.57,62.62,61.99,62.02,2455890.0,57.9746,58.0209,57.4372,57.465,2455890.0
2018-02-09 09:30:00,63.01,63.25,62.93,63.1,548632.0,58.3823,58.6047,58.3082,58.4657,548632.0
2018-02-09 09:35:00,63.11,63.17,62.76,62.78,587972.0,58.475,58.5305,58.1507,58.1692,587972.0
2018-02-09 09:40:00,62.78,63.09,62.67,63.08,782906.0,58.1692,58.4564,58.0673,58.4472,782906.0
2018-02-09 09:45:00,63.09,63.33,63.0,63.04,595581.0,58.4564,58.6788,58.373,58.4101,595581.0
2018-02-09 09:50:00,63.04,63.3,62.93,63.3,456158.0,58.4101,58.651,58.3082,58.651,456158.0
2018-02-09 09:55:00,63.31,63.43,63.13,63.19,590361.0,58.6603,58.7714,58.4935,58.5491,590361.0
2018-02-09 10:00:00,63.21,63.34,62.93,62.93,1573744.0,58.5676,58.6881,58.3082,58.3082,1573744.0
2018-02-09 10:05:00,62.92,63.06,62.81,62.94,725622.0,58.2989,58.4286,58.197,58.3174,725622.0
2018-02-09 10:10:00,62.94,63.0,62.86,62.89,274169.0,58.3174,58.373,58.2433,58.2711,274169.0
2018-02-09 10:15:00,62.88,63.04,62.81,63.04,691009.0,58.2618,58.4101,58.197,58.4101,691009.0
2018-02-09 10:20:00,63.04,63.12,62.96,63.02,246285.0,58.4101,58.4842,58.336,58.3916,246285.0
2018-02-09 10:25:00,63.02,63.23,63.02,63.06,298452.0,58.3916,58.5861,58.3916,58.4286,298452.0
2018-02-09 10:30:00,63.06,63.2,62.99,63.12,283522.0,58.4286,58.5583,58.3638,58.4842,283522.0
2018-02-09 10:35:00,63.13,63.14,62.88,62.89,252738.0,58.4935,58.5027,58.2618,58.2711,252738.0
2018-02-09 10:40:00,62.89,62.89,62.61,62.66,406339.0,58.2711,58.2711,58.0117,58.058,406339.0
2018-02-09 10:45:00,62.66,62.67,62.17,62.34,714429.0,58.058,58.0673,57.604,57.7615,714429.0
2018-02-09 10:50:00,62.34,62.85,62.25,62.78,541839.0,57.7615,58.234,57.6781,58.1692,541839.0
2018-02-09 10:55:00,62.79,62.92,62.58,62.67,918654.0,58.1785,58.2989,57.9839,58.0673,918654.0
2018-02-09 11:00:00,62.68,63.05,62.62,62.99,546812.0,58.0765,58.4194,58.0209,58.3638,546812.0
2018-02-09 11:05:00,62.98,63.03,62.78,62.83,624098.0,58.3545,58.4008,58.1692,58.2155,624098.0
2018-02-09 11:10:00,62.83,62.97,62.79,62.87,272866.0,58.2155,58.3452,58.1785,58.2526,272866.0
2018-02-09 11:15:00,62.87,62.88,62.48,62.66,302487.0,58.2526,58.2618,57.8912,58.058,302487.0
2018-02-09 11:20:00,62.66,62.78,62.48,62.48,266855.0,58.058,58.1692,57.8912,57.8912,266855.0
2018-02-09 11:25:00,62.48,62.63,62.46,62.57,323340.0,57.8912,58.0302,57.8727,57.9746,323340.0
2018-02-09 11:30:00,62.57,62.73,62.52,62.71,423698.0,57.9746,58.1229,57.9283,58.1043,423698.0
2018-02-09 11:35:00,62.71,62.87,62.65,62.72,202244.0,58.1043,58.2526,58.0487,58.1136,202244.0
2018-02-09 11:40:00,62.72,62.74,62.61,62.63,244021.0,58.1136,58.1321,58.0117,58.0302,244021.0
2018-02-09 11:45:00,62.63,62.65,62.43,62.44,280664.0,58.0302,58.0487,57.8449,57.8542,280664.0
2018-02-09 11:50:00,62.45,62.51,62.39,62.44,147620.0,57.8634,57.919,57.8078,57.8542,147620.0
2018-02-09 11:55:00,62.44,62.51,62.25,62.26,254031.0,57.8542,57.919,57.6781,57.6874,254031.0
2018-02-09 12:00:00,62.27,62.37,62.22,62.24,186964.0,57.6966,57.7893,57.6503,57.6688,186964.0
2018-02-09 12:05:00,62.24,62.32,61.85,61.86,516177.0,57.6688,57.743,57.3075,57.3168,516177.0
2018-02-09 12:10:00,61.85,62.12,61.78,61.82,413181.0,57.3075,57.5577,57.2426,57.2797,413181.0
2018-02-09 12:15:00,61.83,61.98,61.78,61.91,428556.0,57.289,57.4279,57.2426,57.3631,428556.0
2018-02-09 12:20:00,61.9,62.22,61.86,61.95,267836.0,57.3538,57.6503,57.3168,57.4001,267836.0
2018-02-09 12:25:00,61.96,61.96,61.68,61.68,232754.0,57.4094,57.4094,57.15,57.15,232754.0
2018-02-09 12:30:00,61.69,61.93,61.68,61.78,177878.0,57.1592,57.3816,57.15,57.2426,177878.0
2018-02-09 12:35:00,61.78,61.81,61.55,61.58,281634.0,57.2426,57.2704,57.0295,57.0573,281634.0
2018-02-09 12:40:00,61.58,61.62,61.33,61.33,282987.0,57.0573,57.0944,56.8257,56.8257,282987.0
2018-02-09 12:45:00,61.32,61.47,61.21,61.21,268143.0,56.8164,56.9554,56.7145,56.7145,268143.0
2018-02-09 12:50:00,61.21,61.64,61.2,61.64,272532.0,56.7145,57.1129,56.7052,57.1129,272532.0
2018-02-09 12:55:00,61.65,62.05,61.65,62.03,191701.0,57.1222,57.4928,57.1222,57.4743,191701.0
2018-02-09 13:00:00,62.03,62.03,61.63,61.74,229888.0,57.4743,57.4743,57.1036,57.2056,229888.0
2018-02-09 13:05:00,61.75,61.84,61.49,61.49,137832.0,57.2148,57.2982,56.9739,56.9739,137832.0
2018-02-09 13:10:00,61.48,61.58,61.32,61.44,195326.0,56.9647,57.0573,56.8164,56.9276,195326.0
2018-02-09 13:15:00,61.45,61.7,61.39,61.7,180217.0,56.9369,57.1685,56.8813,57.1685,180217.0
2018-02-09 13:20:00,61.7,61.74,61.26,61.33,347274.0,57.1685,57.2056,56.7608,56.8257,347274.0
2018-02-09 13:25:00,61.32,61.48,61.19,61.3,299547.0,56.8164,56.9647,56.696,56.7979,299547.0
2018-02-09 13:30:00,61.3,61.46,61.18,61.18,245356.0,56.7979,56.9461,56.6867,56.6867,245356.0
2018-02-09 13:35:00,61.18,61.31,60.97,61.03,389707.0,56.6867,56.8071,56.4921,56.5477,389707.0
2018-02-09 13:40:00,61.03,61.33,61.03,61.19,164179.0,56.5477,56.8257,56.5477,56.696,164179.0
2018-02-09 13:45:00,61.19,61.53,61.1,61.53,316812.0,56.696,57.011,56.6126,57.011,316812.0
2018-02-09 13:50:00,61.54,61.75,61.46,61.75,231024.0,57.0203,57.2148,56.9461,57.2148,231024.0
2018-02-09 13:55:00,61.74,62.02,61.72,61.73,334800.0,57.2056,57.465,57.187,57.1963,334800.0
2018-02-09 14:00:00,61.73,62.52,61.72,62.34,330736.0,57.1963,57.9283,57.187,57.7615,330736.0
2018-02-09 14:05:00,62.31,62.42,62.15,62.38,351354.0,57.7337,57.8356,57.5855,57.7986,351354.0
2018-02-09 14:10:00,62.39,62.72,62.33,62.52,268759.0,57.8078,58.1136,57.7522,57.9283,268759.0
2018-02-09 14:15:00,62.52,62.86,62.43,62.81,224309.0,57.9283,58.2433,57.8449,58.197,224309.0
2018-02-09 14:20:00,62.81,63.05,62.72,63.04,155234.0,58.197,58.4194,58.1136,58.4101,155234.0
2018-02-09 14:25:00,63.05,63.22,62.62,62.65,550065.0,58.4194,58.5769,58.0209,58.0487,550065.0
2018-02-09 14:30:00,62.64,62.77,62.48,62.55,209960.0,58.0395,58.1599,57.8912,57.9561,209960.0
2018-02-09 14:35:00,62.57,62.77,62.4,62.71,181384.0,57.9746,58.1599,57.8171,58.1043,181384.0
2018-02-09 14:40:00,62.72,62.81,62.58,62.74,274178.0,58.1136,58.197,57.9839,58.1321,274178.0
2018-02-09 14:45:00,62.73,62.91,62.66,62.76,324576.0,58.1229,58.2896,58.058,58.1507,324576.0
2018-02-09 14:50:00,62.76,63.04,62.74,62.91,252871.0,58.1507,58.4101,58.1321,58.2896,252871.0
2018-02-09 14:55:00,62.91,62.91,62.7,62.72,305306.0,58.2896,58.2896,58.0951,58.1136,305306.0
2018-02-09 15:00:00,62.72,62.72,62.4,62.54,313194.0,58.1136,58.1136,57.8171,57.9468,313194.0
2018-02-09 15:05:00,62.52,62.61,62.19,62.37,444454.0,57.9283,58.0117,57.6225,57.7893,444454.0
2018-02-09 15:10:00,62.35,62.67,62.26,62.67,144535.0,57.7708,58.0673,57.6874,58.0673,144535.0
2018-02-09 15:15:00,62.68,62.79,62.54,62.78,186570.0,58.0765,58.1785,57.9468,58.1692,186570.0
2018-02-09 15:20:00,62.81,62.95,62.76,62.76,120273.0,58.197,58.3267,58.1507,58.1507,120273.0
2018-02-09 15:25:00,62.77,63.06,62.7,62.94,223765.0,58.1599,58.4286,58.0951,58.3174,223765.0
2018-02-09 15:30:00,62.94,63.21,62.87,63.18,537128.0,58.3174,58.5676,58.2526,58.5398,537128.0
2018-02-09 15:35:00,63.19,63.28,63.02,63.14,300017.0,58.5491,58.6325,58.3916,58.5027,300017.0
2018-02-09 15:40:00,63.14,63.46,63.14,63.46,631711.0,58.5027,58.7992,58.5027,58.7992,631711.0
2018-02-09 15:45:00,63.45,63.83,63.44,63.69,666972.0,58.79,59.1421,58.7807,59.0124,666972.0
2018-02-09 15:50:00,63.69,63.99,63.69,63.75,895358.0,59.0124,59.2903,59.0124,59.0679,895358.0
2018-02-09 15:55:00,63.75,63.78,63.32,63.53,3171450.0,59.0679,59.0957,58.6695,58.8641,3171450.0
2018-02-12 09:30:00,64.21,64.46,64.12,64.41,965305.0,59.4942,59.7258,59.4108,59.6795,965305.0
2018-02-12 09:35:00,64.4,64.51,64.27,64.36,483434.0,59.6702,59.7721,59.5498,59.6331,483434.0
2018-02-12 09:40:00,64.37,64.54,64.31,64.53,467969.0,59.6424,59.7999,59.5868,59.7907,467969.0
2018-02-12 09:45:00,64.53,64.58,64.39,64.4,601408.0,59.7907,59.837,59.6609,59.6702,601408.0
2018-02-12 09:50:00,64.39,64.42,64.18,64.27,321542.0,59.6609,59.6887,59.4664,59.5498,321542.0
2018-02-12 09:55:00,64.27,64.39,64.13,64.16,232594.0,59.5498,59.6609,59.42,59.4478,232594.0
2018-02-12 10:00:00,64.17,64.45,64.14,64.4,305217.0,59.4571,59.7165,59.4293,59.6702,305217.0
2018-02-12 10:05:00,64.41,64.48,64.24,64.27,232173.0,59.6795,59.7443,59.522,59.5498,232173.0
2018-02-12 10:10:00,64.26,64.31,64.1,64.15,207979.0,59.5405,59.5868,59.3922,59.4386,207979.0
2018-02-12 10:15:00,64.14,64.18,63.97,64.01,187015.0,59.4293,59.4664,59.2718,59.3089,187015.0
2018-02-12 10:20:00,64.0,64.09,63.86,63.87,311157.0,59.2996,59.383,59.1699,59.1791,311157.0
2018-02-12 10:25:00,63.85,63.98,63.74,63.95,302944.0,59.1606,59.2811,59.0587,59.2533,302944.0
2018-02-12 10:30:00,63.96,64.09,63.8,64.08,262505.0,59.2625,59.383,59.1143,59.3737,262505.0
2018-02-12 10:35:00,64.07,64.26,64.03,64.12,373078.0,59.3644,59.5405,59.3274,59.4108,373078.0
2018-02-12 10:40:00,64.12,64.13,63.96,64.01,245837.0,59.4108,59.42,59.2625,59.3089,245837.0
2018-02-12 10:45:00,64.01,64.2,63.97,64.2,161472.0,59.3089,59.4849,59.2718,59.4849,161472.0
2018-02-12 10:50:00,64.2,64.23,63.98,64.05,259528.0,59.4849,59.5127,59.2811,59.3459,259528.0
2018-02-12 10:55:00,64.06,64.21,64.05,64.21,132411.0,59.3552,59.4942,59.3459,59.4942,132411.0
2018-02-12 11:00:00,64.2,64.29,64.09,64.24,235805.0,59.4849,59.5683,59.383,59.522,235805.0
2018-02-12 11:05:00,64.24,64.36,64.2,64.24,104707.0,59.522,59.6331,59.4849,59.522,104707.0
2018-02-12 11:10:00,64.23,64.4,64.13,64.38,155783.0,59.5127,59.6702,59.42,59.6517,155783.0
2018-02-12 11:15:00,64.39,64.42,64.25,64.39,99687.0,59.6609,59.6887,59.5312,59.6609,99687.0
2018-02-12 11:20:00,64.4,64.46,64.33,64.45,193870.0,59.6702,59.7258,59.6053,59.7165,193870.0
2018-02-12 11:25:00,64.45,64.46,64.32,64.35,111894.0,59.7165,59.7258,59.5961,59.6239,111894.0
2018-02-12 11:30:00,64.35,64.4,64.24,64.38,135662.0,59.6239,59.6702,59.522,59.6517,135662.0
2018-02-12 11:35:00,64.37,64.54,64.34,64.54,97176.0,59.6424,59.7999,59.6146,59.7999,97176.0
2018-02-12 11:40:00,64.54,64.6,64.52,64.55,279637.0,59.7999,59.8555,59.7814,59.8092,279637.0
2018-02-12 11:45:00,64.56,64.58,64.46,64.52,168958.0,59.8185,59.837,59.7258,59.7814,168958.0
2018-02-12 11:50:00,64.51,64.55,64.39,64.54,100749.0,59.7721,59.8092,59.6609,59.7999,100749.0
2018-02-12 11:55:00,64.55,64.68,64.55,64.68,161233.0,59.8092,59.9296,59.8092,59.9296,161233.0
2018-02-12 12:00:00,64.69,64.7,64.58,64.59,84462.0,59.9389,59.9482,59.837,59.8463,84462.0
2018-02-12 12:05:00,64.59,64.66,64.53,64.64,118790.0,59.8463,59.9111,59.7907,59.8926,118790.0
2018-02-12 12:10:00,64.65,64.77,64.59,64.76,184206.0,59.9018,60.013,59.8463,60.0038,184206.0
2018-02-12 12:15:00,64.76,64.81,64.72,64.74,174192.0,60.0038,60.0501,59.9667,59.9852,174192.0
2018-02-12 12:20:00,64.75,64.76,64.66,64.72,114893.0,59.9945,60.0038,59.9111,59.9667,114893.0
2018-02-12 12:25:00,64.71,64.77,64.64,64.72,53167.0,59.9574,60.013,59.8926,59.9667,53167.0
2018-02-12 12:30:00,64.7,64.71,64.65,64.7,78186.0,59.9482,59.9574,59.9018,59.9482,78186.0
2018-02-12 12:35:00,64.7,64.72,64.61,64.69,63798.0,59.9482,59.9667,59.8648,59.9389,63798.0
2018-02-12 12:40:00,64.69,64.69,64.54,64.55,57265.0,59.9389,59.9389,59.7999,59.8092,57265.0
2018-02-12 12:45:00,64.55,64.62,64.49,64.49,118695.0,59.8092,59.8741,59.7536,59.7536,118695.0
2018-02-12 12:50:00,64.5,64.68,64.5,64.66,86063.0,59.7629,59.9296,59.7629,59.9111,86063.0
2018-02-12 12:55:00,64.65,64.66,64.55,64.62,133628.0,59.9018,59.9111,59.8092,59.8741,133628.0
2018-02-12 13:00:00,64.62,64.67,64.57,64.63,69274.0,59.8741,59.9204,59.8277,59.8833,69274.0
2018-02-12 13:05:00,64.63,64.64,64.45,64.49,97055.0,59.8833,59.8926,59.7165,59.7536,97055.0
2018-02-12 13:10:00,64.49,64.59,64.47,64.57,54156.0,59.7536,59.8463,59.7351,59.8277,54156.0
2018-02-12 13:15:00,64.57,64.57,64.47,64.49,96610.0,59.8277,59.8277,59.7351,59.7536,96610.0
2018-02-12 13:20:00,64.48,64.58,64.44,64.58,114983.0,59.7443,59.837,59.7073,59.837,114983.0
2018-02-12 13:25:00,64.57,64.6,64.5,64.59,81173.0,59.8277,59.8555,59.7629,59.8463,81173.0
2018-02-12 13:30:00,64.59,64.64,64.55,64.62,50574.0,59.8463,59.8926,59.8092,59.8741,50574.0
2018-02-12 13:35:00,64.62,64.64,64.54,64.59,99071.0,59.8741,59.8926,59.7999,59.8463,99071.0
2018-02-12 13:40:00,64.59,64.63,64.55,64.61,43924.0,59.8463,59.8833,59.8092,59.8648,43924.0
2018-02-12 13:45:00,64.6,64.64,64.56,64.61,75852.0,59.8555,59.8926,59.8185,59.8648,75852.0
2018-02-12 13:50:00,64.61,64.83,64.61,64.82,238314.0,59.8648,60.0686,59.8648,60.0594,238314.0
2018-02-12 13:55:00,64.83,64.9,64.8,64.83,230005.0,60.0686,60.1335,60.0408,60.0686,230005.0
2018-02-12 14:00:00,64.84,64.87,64.72,64.73,120036.0,60.0779,60.1057,59.9667,59.976,120036.0
2018-02-12 14:05:00,64.72,64.78,64.67,64.69,116761.0,59.9667,60.0223,59.9204,59.9389,116761.0
2018-02-12 14:10:00,64.69,64.73,64.66,64.7,104631.0,59.9389,59.976,59.9111,59.9482,104631.0
2018-02-12 14:15:00,64.71,64.74,64.62,64.63,65545.0,59.9574,59.9852,59.8741,59.8833,65545.0
2018-02-12 14:20:00,64.63,64.77,64.63,64.72,99665.0,59.8833,60.013,59.8833,59.9667,99665.0
2018-02-12 14:25:00,64.71,64.85,64.69,64.82,81793.0,59.9574,60.0872,59.9389,60.0594,81793.0
2018-02-12 14:30:00,64.83,64.9,64.8,64.84,96304.0,60.0686,60.1335,60.0408,60.0779,96304.0
2018-02-12 14:35:00,64.85,64.94,64.83,64.88,99657.0,60.0872,60.1705,60.0686,60.115,99657.0
2018-02-12 14:40:00,64.88,64.95,64.82,64.82,100176.0,60.115,60.1798,60.0594,60.0594,100176.0
2018-02-12 14:45:00,64.81,64.85,64.75,64.76,159833.0,60.0501,60.0872,59.9945,60.0038,159833.0
2018-02-12 14:50:00,64.75,64.78,64.67,64.76,156337.0,59.9945,60.0223,59.9204,60.0038,156337.0
2018-02-12 14:55:00,64.76,64.84,64.76,64.8,88941.0,60.0038,60.0779,60.0038,60.0408,88941.0
2018-02-12 15:00:00,64.81,64.86,64.78,64.81,110998.0,60.0501,60.0964,60.0223,60.0501,110998.0
2018-02-12 15:05:00,64.81,64.9,64.81,64.87,112751.0,60.0501,60.1335,60.0501,60.1057,112751.0
2018-02-12 15:10:00,64.87,65.02,64.82,65.0,143742.0,60.1057,60.2447,60.0594,60.2261,143742.0
2018-02-12 15:15:00,64.99,64.99,64.93,64.97,92380.0,60.2169,60.2169,60.1613,60.1983,92380.0
2018-02-12 15:20:00,64.96,65.07,64.96,65.01,151890.0,60.1891,60.291,60.1891,60.2354,151890.0
2018-02-12 15:25:00,65.01,65.03,64.9,64.94,126641.0,60.2354,60.2539,60.1335,60.1705,126641.0
2018-02-12 15:30:00,64.93,65.0,64.8,64.85,174949.0,60.1613,60.2261,60.0408,60.0872,174949.0
2018-02-12 15:35:00,64.85,64.87,64.69,64.78,257414.0,60.0872,60.1057,59.9389,60.0223,257414.0
2018-02-12 15:40:00,64.78,64.9,64.78,64.87,572726.0,60.0223,60.1335,60.0223,60.1057,572726.0
2018-02-12 15:45:00,64.87,64.87,64.48,64.59,711779.0,60.1057,60.1057,59.7443,59.8463,711779.0
2018-02-12 15:50:00,64.59,64.79,64.55,64.73,621807.0,59.8463,60.0316,59.8092,59.976,621807.0
2018-02-12 15:55:00,64.73,64.74,64.58,64.67,1272703.0,59.976,59.9852,59.837,59.9204,1272703.0
2018-02-13 09:30:00,64.28,64.42,64.19,64.29,427891.0,59.559,59.6887,59.4756,59.5683,427891.0
2018-02-13 09:35:00,64.27,64.45,64.11,64.36,192585.0,59.5498,59.7165,59.4015,59.6331,192585.0
2018-02-13 09:40:00,64.35,64.42,64.19,64.28,379657.0,59.6239,59.6887,59.4756,59.559,379657.0
2018-02-13 09:45:00,64.25,64.36,64.19,64.21,286278.0,59.5312,59.6331,59.4756,59.4942,286278.0
2018-02-13 09:50:00,64.2,64.35,64.2,64.32,253027.0,59.4849,59.6239,59.4849,59.5961,253027.0
2018-02-13 09:55:00,64.32,64.37,64.22,64.32,125326.0,59.5961,59.6424,59.5034,59.5961,125326.0
2018-02-13 10:00:00,64.32,64.54,64.31,64.41,400549.0,59.5961,59.7999,59.5868,59.6795,400549.0
2018-02-13 10:05:00,64.41,64.45,64.31,64.39,98981.0,59.6795,59.7165,59.5868,59.6609,98981.0
2018-02-13 10:10:00,64.39,64.45,64.34,64.42,99331.0,59.6609,59.7165,59.6146,59.6887,99331.0
2018-02-13 10:15:00,64.42,64.46,64.39,64.46,100276.0,59.6887,59.7258,59.6609,59.7258,100276.0
2018-02-13 10:20:00,64.46,64.58,64.44,64.57,216677.0,59.7258,59.837,59.7073,59.8277,216677.0
2018-02-13 10:25:00,64.57,64.58,64.42,64.42,117819.0,59.8277,59.837,59.6887,59.6887,117819.0
2018-02-13 10:30:00,64.43,64.47,64.33,64.35,103382.0,59.698,59.7351,59.6053,59.6239,103382.0
2018-02-13 10:35:00,64.35,64.5,64.33,64.49,97518.0,59.6239,59.7629,59.6053,59.7536,97518.0
2018-02-13 10:40:00,64.5,64.54,64.46,64.47,80046.0,59.7629,59.7999,59.7258,59.7351,80046.0
2018-02-13 10:45:00,64.47,64.64,64.44,64.62,188070.0,59.7351,59.8926,59.7073,59.8741,188070.0
2018-02-13 10:50:00,64.63,64.64,64.54,64.62,79421.0,59.8833,59.8926,59.7999,59.8741,79421.0
2018-02-13 10:55:00,64.61,64.66,64.57,64.59,84600.0,59.8648,59.9111,59.8277,59.8463,84600.0
2018-02-13 11:00:00,64.58,64.6,64.46,64.46,73034.0,59.837,59.8555,59.7258,59.7258,73034.0
2018-02-13 11:05:00,64.46,64.52,64.38,64.46,85307.0,59.7258,59.7814,59.6517,59.7258,85307.0
2018-02-13 11:10:00,64.47,64.56,64.45,64.55,149722.0,59.7351,59.8185,59.7165,59.8092,149722.0
2018-02-13 11:15:00,64.56,64.58,64.48,64.56,48563.0,59.8185,59.837,59.7443,59.8185,48563.0
2018-02-13 11:20:00,64.57,64.58,64.48,64.58,65766.0,59.8277,59.837,59.7443,59.837,65766.0
2018-02-13 11:25:00,64.57,64.59,64.43,64.45,160572.0,59.8277,59.8463,59.698,59.7165,160572.0
2018-02-13 11:30:00,64.44,64.52,64.38,64.38,57366.0,59.7073,59.7814,59.6517,59.6517,57366.0
2018-02-13 11:35:00,64.39,64.43,64.33,64.42,83746.0,59.6609,59.698,59.6053,59.6887,83746.0
2018-02-13 11:40:00,64.41,64.42,64.36,64.4,56408.0,59.6795,59.6887,59.6331,59.6702,56408.0
2018-02-13 11:45:00,64.39,64.52,64.39,64.51,47392.0,59.6609,59.7814,59.6609,59.7721,47392.0
2018-02-13 11:50:00,64.51,64.53,64.48,64.49,43800.0,59.7721,59.7907,59.7443,59.7536,43800.0
2018-02-13 11:55:00,64.5,64.57,64.49,64.55,64773.0,59.7629,59.8277,59.7536,59.8092,64773.0
2018-02-13 12:00:00,64.54,64.59,64.53,64.55,52109.0,59.7999,59.8463,59.7907,59.8092,52109.0
2018-02-13 12:05:00,64.55,64.56,64.49,64.52,46299.0,59.8092,59.8185,59.7536,59.7814,46299.0
2018-02-13 12:10:00,64.53,64.61,64.52,64.61,33537.0,59.7907,59.8648,59.7814,59.8648,33537.0
2018-02-13 12:15:00,64.61,64.61,64.5,64.52,45787.0,59.8648,59.8648,59.7629,59.7814,45787.0
2018-02-13 12:20:00,64.52,64.54,64.46,64.46,54491.0,59.7814,59.7999,59.7258,59.7258,54491.0
2018-02-13 12:25:00,64.46,64.48,64.43,64.45,54472.0,59.7258,59.7443,59.698,59.7165,54472.0
2018-02-13 12:30:00,64.44,64.45,64.38,64.4,69834.0,59.7073,59.7165,59.6517,59.6702,69834.0
2018-02-13 12:35:00,64.4,64.43,64.31,64.39,119408.0,59.6702,59.698,59.5868,59.6609,119408.0
2018-02-13 12:40:00,64.39,64.47,64.36,64.46,42463.0,59.6609,59.7351,59.6331,59.7258,42463.0
2018-02-13 12:45:00,64.47,64.49,64.41,64.47,64586.0,59.7351,59.7536,59.6795,59.7351,64586.0
2018-02-13 12:50:00,64.48,64.5,64.45,64.48,38617.0,59.7443,59.7629,59.7165,59.7443,38617.0
2018-02-13 12:55:00,64.47,64.49,64.41,64.41,27729.0,59.7351,59.7536,59.6795,59.6795,27729.0
2018-02-13 13:00:00,64.42,64.48,64.41,64.44,46186.0,59.6887,59.7443,59.6795,59.7073,46186.0
2018-02-13 13:05:00,64.45,64.5,64.42,64.49,38950.0,59.7165,59.7629,59.6887,59.7536,38950.0
2018-02-13 13:10:00,64.49,64.57,64.46,64.57,116115.0,59.7536,59.8277,59.7258,59.8277,116115.0
2018-02-13 13:15:00,64.59,64.66,64.52,64.65,100280.0,59.8463,59.9111,59.7814,59.9018,100280.0
2018-02-13 13:20:00,64.66,64.79,64.65,64.79,153799.0,59.9111,60.0316,59.9018,60.0316,153799.0
2018-02-13 13:25:00,64.79,64.83,64.71,64.73,72492.0,60.0316,60.0686,59.9574,59.976,72492.0
2018-02-13 13:30:00,64.73,64.75,64.69,64.74,69874.0,59.976,59.9945,59.9389,59.9852,69874.0
2018-02-13 13:35:00,64.74,64.86,64.71,64.86,43267.0,59.9852,60.0964,59.9574,60.0964,43267.0
2018-02-13 13:40:00,64.85,64.85,64.78,64.81,53528.0,60.0872,60.0872,60.0223,60.0501,53528.0
2018-02-13 13:45:00,64.8,64.84,64.77,64.8,43054.0,60.0408,60.0779,60.013,60.0408,43054.0
2018-02-13 13:50:00,64.81,64.87,64.79,64.81,49838.0,60.0501,60.1057,60.0316,60.0501,49838.0
2018-02-13 13:55:00,64.8,64.81,64.75,64.8,51727.0,60.0408,60.0501,59.9945,60.0408,51727.0
2018-02-13 14:00:00,64.8,64.83,64.77,64.8,67134.0,60.0408,60.0686,60.013,60.0408,67134.0
2018-02-13 14:05:00,64.79,64.89,64.77,64.88,76712.0,60.0316,60.1242,60.013,60.115,76712.0
2018-02-13 14:10:00,64.89,64.98,64.89,64.93,177790.0,60.1242,60.2076,60.1242,60.1613,177790.0
2018-02-13 14:15:00,64.94,64.99,64.88,64.89,52067.0,60.1705,60.2169,60.115,60.1242,52067.0
2018-02-13 14:20:00,64.9,64.94,64.87,64.88,74842.0,60.1335,60.1705,60.1057,60.115,74842.0
2018-02-13 14:25:00,64.88,64.95,64.86,64.88,53850.0,60.115,60.1798,60.0964,60.115,53850.0
2018-02-13 14:30:00,64.87,64.89,64.77,64.81,76034.0,60.1057,60.1242,60.013,60.0501,76034.0
2018-02-13 14:35:00,64.81,64.85,64.76,64.8,48496.0,60.0501,60.0872,60.0038,60.0408,48496.0
2018-02-13 14:40:00,64.79,64.8,64.74,64.79,33413.0,60.0316,60.0408,59.9852,60.0316,33413.0
2018-02-13 14:45:00,64.79,64.82,64.74,64.8,37412.0,60.0316,60.0594,59.9852,60.0408,37412.0
2018-02-13 14:50:00,64.81,64.89,64.8,64.87,60779.0,60.0501,60.1242,60.0408,60.1057,60779.0
2018-02-13 14:55:00,64.87,64.92,64.85,64.91,74542.0,60.1057,60.152,60.0872,60.1428,74542.0
2018-02-13 15:00:00,64.9,64.91,64.77,64.77,117721.0,60.1335,60.1428,60.013,60.013,117721.0
2018-02-13 15:05:00,64.76,64.84,64.75,64.83,50808.0,60.0038,60.0779,59.9945,60.0686,50808.0
2018-02-13 15:10:00,64.82,64.89,64.75,64.89,87528.0,60.0594,60.1242,59.9945,60.1242,87528.0
2018-02-13 15:15:00,64.89,64.93,64.86,64.91,69561.0,60.1242,60.1613,60.0964,60.1428,69561.0
2018-02-13 15:20:00,64.91,64.93,64.85,64.91,104535.0,60.1428,60.1613,60.0872,60.1428,104535.0
2018-02-13 15:25:00,64.91,64.96,64.88,64.9,99012.0,60.1428,60.1891,60.115,60.1335,99012.0
2018-02-13 15:30:00,64.9,64.93,64.87,64.92,89399.0,60.1335,60.1613,60.1057,60.152,89399.0
2018-02-13 15:35:00,64.91,64.99,64.91,64.98,170257.0,60.1428,60.2169,60.1428,60.2076,170257.0
2018-02-13 15:40:00,64.97,64.99,64.79,64.82,177941.0,60.1983,60.2169,60.0316,60.0594,177941.0
2018-02-13 15:45:00,64.81,64.92,64.81,64.89,308515.0,60.0501,60.152,60.0501,60.1242,308515.0
2018-02-13 15:50:00,64.89,64.95,64.88,64.89,318172.0,60.1242,60.1798,60.115,60.1242,318172.0
2018-02-13 15:55:00,64.89,64.92,64.82,64.84,776714.0,60.1242,60.152,60.0594,60.0779,776714.0
2018-02-14 09:30:00,64.47,64.74,64.43,64.67,563454.0,59.7351,59.9852,59.698,59.9204,563454.0
2018-02-14 09:35:00,64.64,64.77,64.61,64.66,394162.0,59.8926,60.013,59.8648,59.9111,394162.0
2018-02-14 09:40:00,64.66,64.85,64.61,64.75,208714.0,59.9111,60.0872,59.8648,59.9945,208714.0
2018-02-14 09:45:00,64.74,64.86,64.64,64.76,265642.0,59.9852,60.0964,59.8926,60.0038,265642.0
2018-02-14 09:50:00,64.76,64.95,64.72,64.86,278065.0,60.0038,60.1798,59.9667,60.0964,278065.0
2018-02-14 09:55:00,64.87,64.91,64.62,64.67,318016.0,60.1057,60.1428,59.8741,59.9204,318016.0
2018-02-14 10:00:00,64.68,64.77,64.64,64.76,261936.0,59.9296,60.013,59.8926,60.0038,261936.0
2018-02-14 10:05:00,64.75,65.06,64.74,65.04,538047.0,59.9945,60.2817,59.9852,60.2632,538047.0
2018-02-14 10:10:00,65.05,65.16,65.01,65.05,421953.0,60.2725,60.3744,60.2354,60.2725,421953.0
2018-02-14 10:15:00,65.05,65.19,64.99,65.16,335965.0,60.2725,60.4022,60.2169,60.3744,335965.0
2018-02-14 10:20:00,65.16,65.33,65.14,65.23,666743.0,60.3744,60.5319,60.3559,60.4392,666743.0
2018-02-14 10:25:00,65.23,65.28,65.16,65.28,181396.0,60.4392,60.4856,60.3744,60.4856,181396.0
2018-02-14 10:30:00,65.28,65.36,65.11,65.15,231813.0,60.4856,60.5597,60.3281,60.3651,231813.0
2018-02-14 10:35:00,65.15,65.43,65.11,65.43,195385.0,60.3651,60.6246,60.3281,60.6246,195385.0
2018-02-14 10:40:00,65.42,65.45,65.21,65.27,254109.0,60.6153,60.6431,60.4207,60.4763,254109.0
2018-02-14 10:45:00,65.27,65.39,65.26,65.3,281679.0,60.4763,60.5875,60.467,60.5041,281679.0
2018-02-14 10:50:00,65.29,65.32,65.23,65.24,138364.0,60.4948,60.5226,60.4392,60.4485,138364.0
2018-02-14 10:55:00,65.24,65.37,65.22,65.32,121743.0,60.4485,60.569,60.43,60.5226,121743.0
2018-02-14 11:00:00,65.32,65.41,65.27,65.28,155586.0,60.5226,60.606,60.4763,60.4856,155586.0
2018-02-14 11:05:00,65.28,65.36,65.24,65.3,95979.0,60.4856,60.5597,60.4485,60.5041,95979.0
2018-02-14 11:10:00,65.3,65.42,65.27,65.42,108679.0,60.5041,60.6153,60.4763,60.6153,108679.0
2018-02-14 11:15:00,65.41,65.42,65.32,65.41,105553.0,60.606,60.6153,60.5226,60.606,105553.0
2018-02-14 11:20:00,65.41,65.45,65.29,65.41,160181.0,60.606,60.6431,60.4948,60.606,160181.0
2018-02-14 11:25:00,65.4,65.49,65.34,65.44,163003.0,60.5968,60.6802,60.5412,60.6338,163003.0
2018-02-14 11:30:00,65.44,65.48,65.37,65.39,393875.0,60.6338,60.6709,60.569,60.5875,393875.0
2018-02-14 11:35:00,65.39,65.53,65.33,65.53,186742.0,60.5875,60.7172,60.5319,60.7172,186742.0
2018-02-14 11:40:00,65.53,65.59,65.47,65.53,131590.0,60.7172,60.7728,60.6616,60.7172,131590.0
2018-02-14 11:45:00,65.52,65.56,65.34,65.34,243208.0,60.708,60.745,60.5412,60.5412,243208.0
2018-02-14 11:50:00,65.35,65.36,65.26,65.34,102033.0,60.5504,60.5597,60.467,60.5412,102033.0
2018-02-14 11:55:00,65.34,65.35,65.29,65.29,121806.0,60.5412,60.5504,60.4948,60.4948,121806.0
2018-02-14 12:00:00,65.29,65.4,65.29,65.39,114952.0,60.4948,60.5968,60.4948,60.5875,114952.0
2018-02-14 12:05:00,65.39,65.4,65.31,65.34,69895.0,60.5875,60.5968,60.5134,60.5412,69895.0
2018-02-14 12:10:00,65.33,65.37,65.3,65.36,62976.0,60.5319,60.569,60.5041,60.5597,62976.0
2018-02-14 12:15:00,65.36,65.37,65.21,65.22,69610.0,60.5597,60.569,60.4207,60.43,69610.0
2018-02-14 12:20:00,65.22,65.3,65.17,65.27,75498.0,60.43,60.5041,60.3837,60.4763,75498.0
2018-02-14 12:25:00,65.27,65.41,65.26,65.38,85054.0,60.4763,60.606,60.467,60.5782,85054.0
2018-02-14 12:30:00,65.37,65.41,65.33,65.36,48663.0,60.569,60.606,60.5319,60.5597,48663.0
2018-02-14 12:35:00,65.36,65.52,65.35,65.5,105340.0,60.5597,60.708,60.5504,60.6894,105340.0
2018-02-14 12:40:00,65.51,65.52,65.42,65.44,49023.0,60.6987,60.708,60.6153,60.6338,49023.0
2018-02-14 12:45:00,65.43,65.49,65.4,65.41,51757.0,60.6246,60.6802,60.5968,60.606,51757.0
2018-02-14 12:50:00,65.41,65.56,65.37,65.56,87933.0,60.606,60.745,60.569,60.745,87933.0
2018-02-14 12:55:00,65.54,65.64,65.52,65.6,112127.0,60.7265,60.8191,60.708,60.7821,112127.0
2018-02-14 13:00:00,65.61,65.72,65.58,65.69,81415.0,60.7913,60.8933,60.7635,60.8655,81415.0
2018-02-14 13:05:00,65.69,65.72,65.66,65.66,59197.0,60.8655,60.8933,60.8377,60.8377,59197.0
2018-02-14 13:10:00,65.66,65.75,65.66,65.72,56178.0,60.8377,60.9211,60.8377,60.8933,56178.0
2018-02-14 13:15:00,65.72,65.74,65.64,65.65,76145.0,60.8933,60.9118,60.8191,60.8284,76145.0
2018-02-14 13:20:00,65.65,65.78,65.65,65.73,91016.0,60.8284,60.9489,60.8284,60.9025,91016.0
2018-02-14 13:25:00,65.73,65.74,65.63,65.64,86377.0,60.9025,60.9118,60.8099,60.8191,86377.0
2018-02-14 13:30:00,65.64,65.73,65.64,65.72,69747.0,60.8191,60.9025,60.8191,60.8933,69747.0
2018-02-14 13:35:00,65.72,65.76,65.67,65.75,86332.0,60.8933,60.9303,60.8469,60.9211,86332.0
2018-02-14 13:40:00,65.74,65.77,65.69,65.77,83426.0,60.9118,60.9396,60.8655,60.9396,83426.0
2018-02-14 13:45:00,65.77,65.8,65.68,65.74,122026.0,60.9396,60.9674,60.8562,60.9118,122026.0
2018-02-14 13:50:00,65.75,65.75,65.66,65.73,59427.0,60.9211,60.9211,60.8377,60.9025,59427.0
2018-02-14 13:55:00,65.72,65.75,65.69,65.71,55226.0,60.8933,60.9211,60.8655,60.884,55226.0
2018-02-14 14:00:00,65.7,65.83,65.7,65.81,107162.0,60.8747,60.9952,60.8747,60.9767,107162.0
2018-02-14 14:05:00,65.8,65.83,65.77,65.81,71863.0,60.9674,60.9952,60.9396,60.9767,71863.0
2018-02-14 14:10:00,65.81,65.86,65.79,65.83,51696.0,60.9767,61.023,60.9581,60.9952,51696.0
2018-02-14 14:15:00,65.82,65.83,65.76,65.82,46303.0,60.9859,60.9952,60.9303,60.9859,46303.0
2018-02-14 14:20:00,65.82,65.84,65.75,65.75,104581.0,60.9859,61.0044,60.9211,60.9211,104581.0
2018-02-14 14:25:00,65.75,65.79,65.67,65.69,109700.0,60.9211,60.9581,60.8469,60.8655,109700.0
2018-02-14 14:30:00,65.7,65.77,65.66,65.74,52901.0,60.8747,60.9396,60.8377,60.9118,52901.0
2018-02-14 14:35:00,65.74,65.81,65.73,65.81,63406.0,60.9118,60.9767,60.9025,60.9767,63406.0
2018-02-14 14:40:00,65.81,65.84,65.78,65.81,44217.0,60.9767,61.0044,60.9489,60.9767,44217.0
2018-02-14 14:45:00,65.81,65.81,65.73,65.8,78628.0,60.9767,60.9767,60.9025,60.9674,78628.0
2018-02-14 14:50:00,65.8,65.86,65.78,65.86,46606.0,60.9674,61.023,60.9489,61.023,46606.0
2018-02-14 14:55:00,65.85,65.86,65.81,65.83,58666.0,61.0137,61.023,60.9767,60.9952,58666.0
2018-02-14 15:00:00,65.83,65.98,65.82,65.97,89118.0,60.9952,61.1342,60.9859,61.1249,89118.0
2018-02-14 15:05:00,65.97,66.02,65.93,65.94,77989.0,61.1249,61.1712,61.0878,61.0971,77989.0
2018-02-14 15:10:00,65.94,66.04,65.93,66.04,114323.0,61.0971,61.1898,61.0878,61.1898,114323.0
2018-02-14 15:15:00,66.04,66.1,65.99,66.08,236651.0,61.1898,61.2454,61.1434,61.2268,236651.0
2018-02-14 15:20:00,66.07,66.08,65.93,65.94,137627.0,61.2176,61.2268,61.0878,61.0971,137627.0
2018-02-14 15:25:00,65.93,66.03,65.92,65.99,94085.0,61.0878,61.1805,61.0786,61.1434,94085.0
2018-02-14 15:30:00,65.98,66.05,65.97,65.98,240075.0,61.1342,61.199,61.1249,61.1342,240075.0
2018-02-14 15:35:00,65.99,66.04,65.96,66.03,197692.0,61.1434,61.1898,61.1156,61.1805,197692.0
2018-02-14 15:40:00,66.02,66.06,65.94,65.95,223223.0,61.1712,61.2083,61.0971,61.1064,223223.0
2018-02-14 15:45:00,65.95,66.11,65.94,66.05,321310.0,61.1064,61.2546,61.0971,61.199,321310.0
2018-02-14 15:50:00,66.06,66.13,66.03,66.05,731319.0,61.2083,61.2731,61.1805,61.199,731319.0
2018-02-14 15:55:00,66.05,66.08,66.0,66.02,1402970.0,61.199,61.2268,61.1527,61.1712,1402970.0
2018-02-15 09:30:00,66.62,66.68,66.39,66.41,550338.0,61.7272,61.7828,61.5141,61.5326,550338.0
2018-02-15 09:35:00,66.41,66.58,66.26,66.55,234807.0,61.5326,61.6901,61.3936,61.6623,234807.0
2018-02-15 09:40:00,66.56,66.59,66.46,66.48,132063.0,61.6716,61.6994,61.5789,61.5974,132063.0
2018-02-15 09:45:00,66.47,66.64,66.47,66.62,210012.0,61.5882,61.7457,61.5882,61.7272,210012.0
2018-02-15 09:50:00,66.62,66.78,66.6,66.71,264412.0,61.7272,61.8754,61.7086,61.8106,264412.0
2018-02-15 09:55:00,66.72,66.79,66.7,66.76,190060.0,61.8198,61.8847,61.8013,61.8569,190060.0
2018-02-15 10:00:00,66.76,66.78,66.67,66.69,137353.0,61.8569,61.8754,61.7735,61.792,137353.0
2018-02-15 10:05:00,66.69,66.71,66.51,66.54,123197.0,61.792,61.8106,61.6252,61.653,123197.0
2018-02-15 10:10:00,66.55,66.57,66.48,66.51,309749.0,61.6623,61.6808,61.5974,61.6252,309749.0
2018-02-15 10:15:00,66.5,66.56,66.4,66.45,177515.0,61.616,61.6716,61.5233,61.5696,177515.0
2018-02-15 10:20:00,66.45,66.62,66.43,66.58,152409.0,61.5696,61.7272,61.5511,61.6901,152409.0
2018-02-15 10:25:00,66.58,66.69,66.57,66.64,79735.0,61.6901,61.792,61.6808,61.7457,79735.0
2018-02-15 10:30:00,66.63,66.67,66.48,66.49,76744.0,61.7364,61.7735,61.5974,61.6067,76744.0
2018-02-15 10:35:00,66.49,66.55,66.37,66.38,145397.0,61.6067,61.6623,61.4955,61.5048,145397.0
2018-02-15 10:40:00,66.39,66.43,66.14,66.14,253909.0,61.5141,61.5511,61.2824,61.2824,253909.0
2018-02-15 10:45:00,66.15,66.25,66.12,66.16,154446.0,61.2917,61.3843,61.2639,61.3009,154446.0
2018-02-15 10:50:00,66.16,66.31,66.16,66.23,93219.0,61.3009,61.4399,61.3009,61.3658,93219.0
2018-02-15 10:55:00,66.24,66.24,65.96,65.98,156690.0,61.3751,61.3751,61.1156,61.1342,156690.0
2018-02-15 11:00:00,65.97,66.04,65.87,65.94,217540.0,61.1249,61.1898,61.0322,61.0971,217540.0
2018-02-15 11:05:00,65.93,66.26,65.93,66.22,184816.0,61.0878,61.3936,61.0878,61.3565,184816.0
2018-02-15 11:10:00,66.22,66.33,66.18,66.31,87926.0,61.3565,61.4585,61.3195,61.4399,87926.0
2018-02-15 11:15:00,66.3,66.33,66.22,66.23,140885.0,61.4307,61.4585,61.3565,61.3658,140885.0
2018-02-15 11:20:00,66.24,66.4,66.24,66.34,119242.0,61.3751,61.5233,61.3751,61.4677,119242.0
2018-02-15 11:25:00,66.35,66.48,66.32,66.48,127855.0,61.477,61.5974,61.4492,61.5974,127855.0
2018-02-15 11:30:00,66.48,66.5,66.35,66.38,87320.0,61.5974,61.616,61.477,61.5048,87320.0
2018-02-15 11:35:00,66.39,66.46,66.37,66.42,87895.0,61.5141,61.5789,61.4955,61.5419,87895.0
2018-02-15 11:40:00,66.42,66.51,66.42,66.48,47891.0,61.5419,61.6252,61.5419,61.5974,47891.0
2018-02-15 11:45:00,66.48,66.48,66.41,66.47,74705.0,61.5974,61.5974,61.5326,61.5882,74705.0
2018-02-15 11:50:00,66.47,66.55,66.47,66.53,56900.0,61.5882,61.6623,61.5882,61.6438,56900.0
2018-02-15 11:55:00,66.53,66.54,66.45,66.49,42230.0,61.6438,61.653,61.5696,61.6067,42230.0
2018-02-15 12:00:00,66.49,66.58,66.46,66.46,46462.0,61.6067,61.6901,61.5789,61.5789,46462.0
2018-02-15 12:05:00,66.46,66.49,66.4,66.47,110339.0,61.5789,61.6067,61.5233,61.5882,110339.0
2018-02-15 12:10:00,66.47,66.53,66.47,66.51,33702.0,61.5882,61.6438,61.5882,61.6252,33702.0
2018-02-15 12:15:00,66.52,66.56,66.48,66.56,35105.0,61.6345,61.6716,61.5974,61.6716,35105.0
2018-02-15 12:20:00,66.56,66.58,66.5,66.56,100687.0,61.6716,61.6901,61.616,61.6716,100687.0
2018-02-15 12:25:00,66.55,66.58,66.52,66.53,39283.0,61.6623,61.6901,61.6345,61.6438,39283.0
2018-02-15 12:30:00,66.53,66.66,66.52,66.66,67718.0,61.6438,61.7642,61.6345,61.7642,67718.0
2018-02-15 12:35:00,66.66,66.72,66.63,66.72,70109.0,61.7642,61.8198,61.7364,61.8198,70109.0
2018-02-15 12:40:00,66.72,66.72,66.62,66.65,63645.0,61.8198,61.8198,61.7272,61.755,63645.0
2018-02-15 12:45:00,66.65,66.69,66.65,66.67,31167.0,61.755,61.792,61.755,61.7735,31167.0
2018-02-15 12:50:00,66.68,66.71,66.66,66.67,104505.0,61.7828,61.8106,61.7642,61.7735,104505.0
2018-02-15 12:55:00,66.67,66.74,66.66,66.74,43216.0,61.7735,61.8383,61.7642,61.8383,43216.0
2018-02-15 13:00:00,66.74,66.86,66.74,66.86,84846.0,61.8383,61.9495,61.8383,61.9495,84846.0
2018-02-15 13:05:00,66.86,66.92,66.84,66.86,92644.0,61.9495,62.0051,61.931,61.9495,92644.0
2018-02-15 13:10:00,66.87,66.98,66.87,66.96,45874.0,61.9588,62.0607,61.9588,62.0422,45874.0
2018-02-15 13:15:00,66.95,66.99,66.93,66.95,42549.0,62.0329,62.07,62.0144,62.0329,42549.0
2018-02-15 13:20:00,66.95,66.95,66.83,66.84,73637.0,62.0329,62.0329,61.9217,61.931,73637.0
2018-02-15 13:25:00,66.83,66.87,66.76,66.79,122345.0,61.9217,61.9588,61.8569,61.8847,122345.0
2018-02-15 13:30:00,66.79,66.79,66.7,66.72,52050.0,61.8847,61.8847,61.8013,61.8198,52050.0
2018-02-15 13:35:00,66.73,66.81,66.73,66.75,64613.0,61.8291,61.9032,61.8291,61.8476,64613.0
2018-02-15 13:40:00,66.75,66.85,66.74,66.83,67763.0,61.8476,61.9403,61.8383,61.9217,67763.0
2018-02-15 13:45:00,66.83,66.9,66.81,66.88,200598.0,61.9217,61.9866,61.9032,61.9681,200598.0
2018-02-15 13:50:00,66.88,66.91,66.86,66.88,54903.0,61.9681,61.9959,61.9495,61.9681,54903.0
2018-02-15 13:55:00,66.88,66.9,66.81,66.86,63703.0,61.9681,61.9866,61.9032,61.9495,63703.0
2018-02-15 14:00:00,66.86,66.9,66.82,66.9,86409.0,61.9495,61.9866,61.9125,61.9866,86409.0
2018-02-15 14:05:00,66.89,67.0,66.89,66.96,67675.0,61.9773,62.0793,61.9773,62.0422,67675.0
2018-02-15 14:10:00,66.97,66.97,66.91,66.96,63008.0,62.0515,62.0515,61.9959,62.0422,63008.0
2018-02-15 14:15:00,66.95,67.0,66.93,66.97,176436.0,62.0329,62.0793,62.0144,62.0515,176436.0
2018-02-15 14:20:00,66.96,66.99,66.9,66.92,50123.0,62.0422,62.07,61.9866,62.0051,50123.0
2018-02-15 14:25:00,66.91,67.02,66.91,67.02,134994.0,61.9959,62.0978,61.9959,62.0978,134994.0
2018-02-15 14:30:00,67.01,67.08,66.99,67.06,107155.0,62.0885,62.1534,62.07,62.1348,107155.0
2018-02-15 14:35:00,67.07,67.08,67.03,67.06,101155.0,62.1441,62.1534,62.1071,62.1348,101155.0
2018-02-15 14:40:00,67.05,67.11,67.03,67.06,115285.0,62.1256,62.1812,62.1071,62.1348,115285.0
2018-02-15 14:45:00,67.06,67.09,67.03,67.08,95610.0,62.1348,62.1626,62.1071,62.1534,95610.0
2018-02-15 14:50:00,67.07,67.08,66.96,66.98,79814.0,62.1441,62.1534,62.0422,62.0607,79814.0
2018-02-15 14:55:00,66.98,67.03,66.97,67.0,82447.0,62.0607,62.1071,62.0515,62.0793,82447.0
2018-02-15 15:00:00,67.01,67.12,67.0,67.11,146703.0,62.0885,62.1904,62.0793,62.1812,146703.0
2018-02-15 15:05:00,67.11,67.16,67.06,67.07,163648.0,62.1812,62.2275,62.1348,62.1441,163648.0
2018-02-15 15:10:00,67.08,67.1,67.02,67.07,158044.0,62.1534,62.1719,62.0978,62.1441,158044.0
2018-02-15 15:15:00,67.08,67.12,67.07,67.11,95294.0,62.1534,62.1904,62.1441,62.1812,95294.0
2018-02-15 15:20:00,67.1,67.18,67.1,67.15,110272.0,62.1719,62.246,62.1719,62.2182,110272.0
2018-02-15 15:25:00,67.14,67.19,67.1,67.12,153606.0,62.209,62.2553,62.1719,62.1904,153606.0
2018-02-15 15:30:00,67.12,67.16,67.04,67.04,127613.0,62.1904,62.2275,62.1163,62.1163,127613.0
2018-02-15 15:35:00,67.04,67.09,67.01,67.08,116067.0,62.1163,62.1626,62.0885,62.1534,116067.0
2018-02-15 15:40:00,67.09,67.15,67.05,67.05,343968.0,62.1626,62.2182,62.1256,62.1256,343968.0
2018-02-15 15:45:00,67.05,67.14,67.04,67.14,341731.0,62.1256,62.209,62.1163,62.209,341731.0
2018-02-15 15:50:00,67.14,67.16,67.09,67.11,413289.0,62.209,62.2275,62.1626,62.1812,413289.0
2018-02-15 15:55:00,67.1,67.28,67.1,67.27,1025243.0,62.1719,62.3387,62.1719,62.3294,1025243.0
2018-02-16 09:30:00,67.08,67.27,67.01,67.27,247356.0,62.1534,62.3294,62.0885,62.3294,247356.0
2018-02-16 09:35:00,67.27,67.44,67.23,67.44,159346.0,62.3294,62.4869,62.2924,62.4869,159346.0
2018-02-16 09:40:00,67.42,67.44,67.29,67.29,95325.0,62.4684,62.4869,62.348,62.348,95325.0
2018-02-16 09:45:00,67.29,67.48,67.26,67.45,143850.0,62.348,62.524,62.3202,62.4962,143850.0
2018-02-16 09:50:00,67.45,67.56,67.41,67.5,112422.0,62.4962,62.5981,62.4591,62.5425,112422.0
2018-02-16 09:55:00,67.5,67.54,67.39,67.39,86680.0,62.5425,62.5796,62.4406,62.4406,86680.0
2018-02-16 10:00:00,67.41,67.47,67.3,67.31,145676.0,62.4591,62.5147,62.3572,62.3665,145676.0
2018-02-16 10:05:00,67.32,67.38,67.21,67.37,301487.0,62.3758,62.4313,62.2738,62.4221,301487.0
2018-02-16 10:10:00,67.36,67.38,67.26,67.33,96528.0,62.4128,62.4313,62.3202,62.385,96528.0
2018-02-16 10:15:00,67.34,67.49,67.34,67.43,142846.0,62.3943,62.5333,62.3943,62.4777,142846.0
2018-02-16 10:20:00,67.43,67.53,67.41,67.5,97346.0,62.4777,62.5703,62.4591,62.5425,97346.0
2018-02-16 10:25:00,67.5,67.61,67.5,67.61,106009.0,62.5425,62.6445,62.5425,62.6445,106009.0
2018-02-16 10:30:00,67.61,67.66,67.59,67.63,76294.0,62.6445,62.6908,62.6259,62.663,76294.0
2018-02-16 10:35:00,67.63,67.72,67.63,67.64,156766.0,62.663,62.7464,62.663,62.6722,156766.0
2018-02-16 10:40:00,67.64,67.65,67.57,67.58,224383.0,62.6722,62.6815,62.6074,62.6167,224383.0
2018-02-16 10:45:00,67.57,67.66,67.56,67.65,76341.0,62.6074,62.6908,62.5981,62.6815,76341.0
2018-02-16 10:50:00,67.66,67.66,67.58,67.63,67256.0,62.6908,62.6908,62.6167,62.663,67256.0
2018-02-16 10:55:00,67.63,67.64,67.52,67.54,134684.0,62.663,62.6722,62.5611,62.5796,134684.0
2018-02-16 11:00:00,67.54,67.62,67.5,67.54,196766.0,62.5796,62.6537,62.5425,62.5796,196766.0
2018-02-16 11:05:00,67.55,67.67,67.54,67.66,63548.0,62.5889,62.7,62.5796,62.6908,63548.0
2018-02-16 11:10:00,67.66,67.74,67.64,67.73,59951.0,62.6908,62.7649,62.6722,62.7556,59951.0
2018-02-16 11:15:00,67.73,67.74,67.65,67.69,117201.0,62.7556,62.7649,62.6815,62.7186,117201.0
2018-02-16 11:20:00,67.69,67.72,67.64,67.67,67597.0,62.7186,62.7464,62.6722,62.7,67597.0
2018-02-16 11:25:00,67.68,67.7,67.6,67.61,204287.0,62.7093,62.7278,62.6352,62.6445,204287.0
2018-02-16 11:30:00,67.61,67.66,67.6,67.63,108496.0,62.6445,62.6908,62.6352,62.663,108496.0
2018-02-16 11:35:00,67.63,67.67,67.59,67.66,70687.0,62.663,62.7,62.6259,62.6908,70687.0
2018-02-16 11:40:00,67.67,67.68,67.59,67.62,85087.0,62.7,62.7093,62.6259,62.6537,85087.0
2018-02-16 11:45:00,67.62,67.65,67.6,67.64,70318.0,62.6537,62.6815,62.6352,62.6722,70318.0
2018-02-16 11:50:00,67.65,67.75,67.65,67.72,74256.0,62.6815,62.7742,62.6815,62.7464,74256.0
2018-02-16 11:55:00,67.72,67.76,67.72,67.73,59199.0,62.7464,62.7834,62.7464,62.7556,59199.0
2018-02-16 12:00:00,67.73,67.77,67.7,67.72,58338.0,62.7556,62.7927,62.7278,62.7464,58338.0
2018-02-16 12:05:00,67.72,67.76,67.68,67.71,47057.0,62.7464,62.7834,62.7093,62.7371,47057.0
2018-02-16 12:10:00,67.7,67.78,67.69,67.74,116539.0,62.7278,62.802,62.7186,62.7649,116539.0
2018-02-16 12:15:00,67.75,67.8,67.72,67.78,45433.0,62.7742,62.8205,62.7464,62.802,45433.0
2018-02-16 12:20:00,67.78,67.78,67.71,67.74,27786.0,62.802,62.802,62.7371,62.7649,27786.0
2018-02-16 12:25:00,67.74,67.78,67.73,67.78,35837.0,62.7649,62.802,62.7556,62.802,35837.0
2018-02-16 12:30:00,67.77,67.89,67.77,67.88,180797.0,62.7927,62.9039,62.7927,62.8946,180797.0
2018-02-16 12:35:00,67.88,67.89,67.85,67.86,79961.0,62.8946,62.9039,62.8668,62.8761,79961.0
2018-02-16 12:40:00,67.87,67.9,67.83,67.84,51253.0,62.8854,62.9132,62.8483,62.8576,51253.0
2018-02-16 12:45:00,67.84,67.87,67.8,67.8,58567.0,62.8576,62.8854,62.8205,62.8205,58567.0
2018-02-16 12:50:00,67.81,67.81,67.56,67.66,166938.0,62.8298,62.8298,62.5981,62.6908,166938.0
2018-02-16 12:55:00,67.67,67.72,67.6,67.69,75168.0,62.7,62.7464,62.6352,62.7186,75168.0
2018-02-16 13:00:00,67.7,67.76,67.64,67.69,60276.0,62.7278,62.7834,62.6722,62.7186,60276.0
2018-02-16 13:05:00,67.67,67.71,67.61,67.65,72206.0,62.7,62.7371,62.6445,62.6815,72206.0
2018-02-16 13:10:00,67.64,67.65,67.54,67.56,132292.0,62.6722,62.6815,62.5796,62.5981,132292.0
2018-02-16 13:15:00,67.56,67.6,67.35,67.37,116435.0,62.5981,62.6352,62.4035,62.4221,116435.0
2018-02-16 13:20:00,67.37,67.51,67.36,67.48,77398.0,62.4221,62.5518,62.4128,62.524,77398.0
2018-02-16 13:25:00,67.47,67.5,67.32,67.36,116674.0,62.5147,62.5425,62.3758,62.4128,116674.0
2018-02-16 13:30:00,67.36,67.36,67.18,67.34,223081.0,62.4128,62.4128,62.246,62.3943,223081.0
2018-02-16 13:35:00,67.35,67.52,67.34,67.42,170367.0,62.4035,62.5611,62.3943,62.4684,170367.0
2018-02-16 13:40:00,67.4,67.58,67.39,67.55,90904.0,62.4499,62.6167,62.4406,62.5889,90904.0
2018-02-16 13:45:00,67.54,67.55,67.45,67.45,74397.0,62.5796,62.5889,62.4962,62.4962,74397.0
2018-02-16 13:50:00,67.44,67.45,67.34,67.35,71614.0,62.4869,62.4962,62.3943,62.4035,71614.0
2018-02-16 13:55:00,67.34,67.4,67.26,67.34,107472.0,62.3943,62.4499,62.3202,62.3943,107472.0
2018-02-16 14:00:00,67.34,67.47,67.34,67.4,195516.0,62.3943,62.5147,62.3943,62.4499,195516.0
2018-02-16 14:05:00,67.4,67.43,67.32,67.32,110022.0,62.4499,62.4777,62.3758,62.3758,110022.0
2018-02-16 14:10:00,67.32,67.4,67.22,67.23,82540.0,62.3758,62.4499,62.2831,62.2924,82540.0
2018-02-16 14:15:00,67.23,67.25,67.12,67.23,185561.0,62.2924,62.3109,62.1904,62.2924,185561.0
2018-02-16 14:20:00,67.22,67.22,67.07,67.15,193287.0,62.2831,62.2831,62.1441,62.2182,193287.0
2018-02-16 14:25:00,67.14,67.29,67.12,67.28,107995.0,62.209,62.348,62.1904,62.3387,107995.0
2018-02-16 14:30:00,67.3,67.38,67.19,67.38,62606.0,62.3572,62.4313,62.2553,62.4313,62606.0
2018-02-16 14:35:00,67.38,67.42,67.33,67.38,55043.0,62.4313,62.4684,62.385,62.4313,55043.0
2018-02-16 14:40:00,67.38,67.41,67.27,67.3,75469.0,62.4313,62.4591,62.3294,62.3572,75469.0
2018-02-16 14:45:00,67.31,67.37,67.23,67.34,87224.0,62.3665,62.4221,62.2924,62.3943,87224.0
2018-02-16 14:50:00,67.33,67.35,67.22,67.32,42855.0,62.385,62.4035,62.2831,62.3758,42855.0
2018-02-16 14:55:00,67.33,67.43,67.31,67.42,140522.0,62.385,62.4777,62.3665,62.4684,140522.0
2018-02-16 15:00:00,67.43,67.45,67.32,67.36,69512.0,62.4777,62.4962,62.3758,62.4128,69512.0
2018-02-16 15:05:00,67.36,67.47,67.36,67.47,97913.0,62.4128,62.5147,62.4128,62.5147,97913.0
2018-02-16 15:10:00,67.48,67.51,67.37,67.41,116683.0,62.524,62.5518,62.4221,62.4591,116683.0
2018-02-16 15:15:00,67.41,67.42,67.31,67.36,87058.0,62.4591,62.4684,62.3665,62.4128,87058.0
2018-02-16 15:20:00,67.36,67.42,67.33,67.39,117764.0,62.4128,62.4684,62.385,62.4406,117764.0
2018-02-16 15:25:00,67.4,67.47,67.36,67.4,133922.0,62.4499,62.5147,62.4128,62.4499,133922.0
2018-02-16 15:30:00,67.4,67.44,67.28,67.31,135886.0,62.4499,62.4869,62.3387,62.3665,135886.0
2018-02-16 15:35:00,67.31,67.36,67.26,67.33,149408.0,62.3665,62.4128,62.3202,62.385,149408.0
2018-02-16 15:40:00,67.33,67.33,67.26,67.27,146999.0,62.385,62.385,62.3202,62.3294,146999.0
2018-02-16 15:45:00,67.27,67.44,67.27,67.4,250241.0,62.3294,62.4869,62.3294,62.4499,250241.0
2018-02-16 15:50:00,67.4,67.42,67.33,67.36,239487.0,62.4499,62.4684,62.385,62.4128,239487.0
2018-02-16 15:55:00,67.36,67.38,67.16,67.17,714770.0,62.4128,62.4313,62.2275,62.2368,714770.0
2018-02-20 09:30:00,66.84,67.04,66.77,67.03,454200.0,61.931,62.1163,61.8661,62.1071,454200.0
2018-02-20 09:35:00,67.03,67.2,67.03,67.19,196047.0,62.1071,62.2646,62.1071,62.2553,196047.0
2018-02-20 09:40:00,67.19,67.29,67.15,67.17,217308.0,62.2553,62.348,62.2182,62.2368,217308.0
2018-02-20 09:45:00,67.17,67.37,67.16,67.37,211374.0,62.2368,62.4221,62.2275,62.4221,211374.0
2018-02-20 09:50:00,67.38,67.41,67.26,67.28,260502.0,62.4313,62.4591,62.3202,62.3387,260502.0
2018-02-20 09:55:00,67.28,67.3,67.19,67.22,178632.0,62.3387,62.3572,62.2553,62.2831,178632.0
2018-02-20 10:00:00,67.23,67.29,67.18,67.26,190502.0,62.2924,62.348,62.246,62.3202,190502.0
2018-02-20 10:05:00,67.26,67.36,67.26,67.33,139515.0,62.3202,62.4128,62.3202,62.385,139515.0
2018-02-20 10:10:00,67.34,67.44,67.33,67.4,146816.0,62.3943,62.4869,62.385,62.4499,146816.0
2018-02-20 10:15:00,67.4,67.41,67.31,67.38,128081.0,62.4499,62.4591,62.3665,62.4313,128081.0
2018-02-20 10:20:00,67.39,67.47,67.39,67.43,110362.0,62.4406,62.5147,62.4406,62.4777,110362.0
2018-02-20 10:25:00,67.42,67.47,67.34,67.34,129789.0,62.4684,62.5147,62.3943,62.3943,129789.0
2018-02-20 10:30:00,67.34,67.35,67.2,67.24,92541.0,62.3943,62.4035,62.2646,62.3016,92541.0
2018-02-20 10:35:00,67.23,67.24,67.15,67.19,67738.0,62.2924,62.3016,62.2182,62.2553,67738.0
2018-02-20 10:40:00,67.19,67.31,67.17,67.3,58188.0,62.2553,62.3665,62.2368,62.3572,58188.0
2018-02-20 10:45:00,67.3,67.36,67.27,67.35,44303.0,62.3572,62.4128,62.3294,62.4035,44303.0
2018-02-20 10:50:00,67.35,67.36,67.26,67.32,79750.0,62.4035,62.4128,62.3202,62.3758,79750.0
2018-02-20 10:55:00,67.31,67.36,67.23,67.25,98766.0,62.3665,62.4128,62.2924,62.3109,98766.0
2018-02-20 11:00:00,67.26,67.44,67.23,67.43,560951.0,62.3202,62.4869,62.2924,62.4777,560951.0
2018-02-20 11:05:00,67.44,67.49,67.4,67.45,291110.0,62.4869,62.5333,62.4499,62.4962,291110.0
2018-02-20 11:10:00,67.44,67.46,67.39,67.41,187045.0,62.4869,62.5055,62.4406,62.4591,187045.0
2018-02-20 11:15:00,67.41,67.44,67.36,67.42,213174.0,62.4591,62.4869,62.4128,62.4684,213174.0
2018-02-20 11:20:00,67.41,67.55,67.41,67.55,198050.0,62.4591,62.5889,62.4591,62.5889,198050.0
2018-02-20 11:25:00,67.54,67.64,67.51,67.62,63156.0,62.5796,62.6722,62.5518,62.6537,63156.0
2018-02-20 11:30:00,67.63,67.66,67.58,67.61,125362.0,62.663,62.6908,62.6167,62.6445,125362.0
2018-02-20 11:35:00,67.62,67.63,67.53,67.53,164491.0,62.6537,62.663,62.5703,62.5703,164491.0
2018-02-20 11:40:00,67.54,67.61,67.53,67.58,48733.0,62.5796,62.6445,62.5703,62.6167,48733.0
2018-02-20 11:45:00,67.57,67.6,67.55,67.59,40577.0,62.6074,62.6352,62.5889,62.6259,40577.0
2018-02-20 11:50:00,67.59,67.68,67.58,67.68,45366.0,62.6259,62.7093,62.6167,62.7093,45366.0
2018-02-20 11:55:00,67.67,67.74,67.65,67.72,41602.0,62.7,62.7649,62.6815,62.7464,41602.0
2018-02-20 12:00:00,67.72,67.77,67.7,67.71,46983.0,62.7464,62.7927,62.7278,62.7371,46983.0
2018-02-20 12:05:00,67.71,67.74,67.69,67.72,31911.0,62.7371,62.7649,62.7186,62.7464,31911.0
2018-02-20 12:10:00,67.73,67.74,67.68,67.71,34319.0,62.7556,62.7649,62.7093,62.7371,34319.0
2018-02-20 12:15:00,67.71,67.74,67.67,67.67,50543.0,62.7371,62.7649,62.7,62.7,50543.0
2018-02-20 12:20:00,67.67,67.71,67.65,67.7,260561.0,62.7,62.7371,62.6815,62.7278,260561.0
2018-02-20 12:25:00,67.69,67.7,67.65,67.68,54872.0,62.7186,62.7278,62.6815,62.7093,54872.0
2018-02-20 12:30:00,67.69,67.73,67.66,67.69,64595.0,62.7186,62.7556,62.6908,62.7186,64595.0
2018-02-20 12:35:00,67.69,67.71,67.66,67.69,29083.0,62.7186,62.7371,62.6908,62.7186,29083.0
2018-02-20 12:40:00,67.69,67.7,67.63,67.66,47964.0,62.7186,62.7278,62.663,62.6908,47964.0
2018-02-20 12:45:00,67.66,67.72,67.66,67.72,77028.0,62.6908,62.7464,62.6908,62.7464,77028.0
2018-02-20 12:50:00,67.72,67.73,67.68,67.72,50028.0,62.7464,62.7556,62.7093,62.7464,50028.0
2018-02-20 12:55:00,67.72,67.75,67.71,67.71,97872.0,62.7464,62.7742,62.7371,62.7371,97872.0
2018-02-20 13:00:00,67.7,67.72,67.59,67.59,86081.0,62.7278,62.7464,62.6259,62.6259,86081.0
2018-02-20 13:05:00,67.58,67.61,67.5,67.55,104481.0,62.6167,62.6445,62.5425,62.5889,104481.0
2018-02-20 13:10:00,67.54,67.61,67.51,67.57,62711.0,62.5796,62.6445,62.5518,62.6074,62711.0
2018-02-20 13:15:00,67.57,67.64,67.55,67.62,45941.0,62.6074,62.6722,62.5889,62.6537,45941.0
2018-02-20 13:20:00,67.62,67.63,67.57,67.62,47322.0,62.6537,62.663,62.6074,62.6537,47322.0
2018-02-20 13:25:00,67.62,67.62,67.51,67.54,52507.0,62.6537,62.6537,62.5518,62.5796,52507.0
2018-02-20 13:30:00,67.54,67.62,67.5,67.61,59073.0,62.5796,62.6537,62.5425,62.6445,59073.0
2018-02-20 13:35:00,67.61,67.67,67.6,67.64,56489.0,62.6445,62.7,62.6352,62.6722,56489.0
2018-02-20 13:40:00,67.64,67.7,67.64,67.66,46338.0,62.6722,62.7278,62.6722,62.6908,46338.0
2018-02-20 13:45:00,67.67,67.76,67.67,67.74,40208.0,62.7,62.7834,62.7,62.7649,40208.0
2018-02-20 13:50:00,67.74,67.77,67.72,67.74,40022.0,62.7649,62.7927,62.7464,62.7649,40022.0
2018-02-20 13:55:00,67.73,67.74,67.64,67.72,64330.0,62.7556,62.7649,62.6722,62.7464,64330.0
2018-02-20 14:00:00,67.73,67.75,67.66,67.7,58377.0,62.7556,62.7742,62.6908,62.7278,58377.0
2018-02-20 14:05:00,67.7,67.7,67.59,67.63,115468.0,62.7278,62.7278,62.6259,62.663,115468.0
2018-02-20 14:10:00,67.61,67.65,67.5,67.51,114638.0,62.6445,62.6815,62.5425,62.5518,114638.0
2018-02-20 14:15:00,67.51,67.56,67.5,67.53,73504.0,62.5518,62.5981,62.5425,62.5703,73504.0
2018-02-20 14:20:00,67.54,67.6,67.52,67.56,101099.0,62.5796,62.6352,62.5611,62.5981,101099.0
2018-02-20 14:25:00,67.56,67.62,67.5,67.51,47954.0,62.5981,62.6537,62.5425,62.5518,47954.0
2018-02-20 14:30:00,67.51,67.62,67.49,67.6,84971.0,62.5518,62.6537,62.5333,62.6352,84971.0
2018-02-20 14:35:00,67.59,67.64,67.56,67.64,32762.0,62.6259,62.6722,62.5981,62.6722,32762.0
2018-02-20 14:40:00,67.64,67.65,67.57,67.6,55007.0,62.6722,62.6815,62.6074,62.6352,55007.0
2018-02-20 14:45:00,67.6,67.63,67.49,67.51,53104.0,62.6352,62.663,62.5333,62.5518,53104.0
2018-02-20 14:50:00,67.51,67.52,67.33,67.33,69239.0,62.5518,62.5611,62.385,62.385,69239.0
2018-02-20 14:55:00,67.34,67.37,67.26,67.3,250071.0,62.3943,62.4221,62.3202,62.3572,250071.0
2018-02-20 15:00:00,67.3,67.37,67.27,67.28,74843.0,62.3572,62.4221,62.3294,62.3387,74843.0
2018-02-20 15:05:00,67.28,67.32,67.09,67.11,211586.0,62.3387,62.3758,62.1626,62.1812,211586.0
2018-02-20 15:10:00,67.11,67.17,67.04,67.09,182845.0,62.1812,62.2368,62.1163,62.1626,182845.0
2018-02-20 15:15:00,67.08,67.17,67.06,67.1,131873.0,62.1534,62.2368,62.1348,62.1719,131873.0
2018-02-20 15:20:00,67.11,67.11,66.94,67.11,256614.0,62.1812,62.1812,62.0237,62.1812,256614.0
2018-02-20 15:25:00,67.1,67.15,67.04,67.13,144582.0,62.1719,62.2182,62.1163,62.1997,144582.0
2018-02-20 15:30:00,67.13,67.2,67.12,67.17,236767.0,62.1997,62.2646,62.1904,62.2368,236767.0
2018-02-20 15:35:00,67.17,67.24,67.12,67.17,227220.0,62.2368,62.3016,62.1904,62.2368,227220.0
2018-02-20 15:40:00,67.17,67.17,67.09,67.09,207019.0,62.2368,62.2368,62.1626,62.1626,207019.0
2018-02-20 15:45:00,67.08,67.32,67.04,67.28,311283.0,62.1534,62.3758,62.1163,62.3387,311283.0
2018-02-20 15:50:00,67.29,67.34,67.26,67.34,325931.0,62.348,62.3943,62.3202,62.3943,325931.0
2018-02-20 15:55:00,67.34,67.37,67.22,67.24,1569071.0,62.3943,62.4221,62.2831,62.3016,1569071.0
2018-02-21 09:30:00,67.5,67.61,67.37,67.54,221515.0,62.5425,62.6445,62.4221,62.5796,221515.0
2018-02-21 09:35:00,67.55,67.61,67.52,67.54,125467.0,62.5889,62.6445,62.5611,62.5796,125467.0
2018-02-21 09:40:00,67.53,67.56,67.48,67.51,146704.0,62.5703,62.5981,62.524,62.5518,146704.0
2018-02-21 09:45:00,67.51,67.65,67.5,67.58,86805.0,62.5518,62.6815,62.5425,62.6167,86805.0
2018-02-21 09:50:00,67.58,67.62,67.5,67.52,73641.0,62.6167,62.6537,62.5425,62.5611,73641.0
2018-02-21 09:55:00,67.53,67.59,67.49,67.54,66420.0,62.5703,62.6259,62.5333,62.5796,66420.0
2018-02-21 10:00:00,67.55,67.61,67.44,67.5,299850.0,62.5889,62.6445,62.4869,62.5425,299850.0
2018-02-21 10:05:00,67.5,67.66,67.47,67.65,201192.0,62.5425,62.6908,62.5147,62.6815,201192.0
2018-02-21 10:10:00,67.64,67.66,67.54,67.54,67460.0,62.6722,62.6908,62.5796,62.5796,67460.0
2018-02-21 10:15:00,67.56,67.68,67.56,67.64,91604.0,62.5981,62.7093,62.5981,62.6722,91604.0
2018-02-21 10:20:00,67.66,67.69,67.63,67.65,35344.0,62.6908,62.7186,62.663,62.6815,35344.0
2018-02-21 10:25:00,67.66,67.67,67.61,67.67,64846.0,62.6908,62.7,62.6445,62.7,64846.0
2018-02-21 10:30:00,67.66,67.7,67.61,67.66,45934.0,62.6908,62.7278,62.6445,62.6908,45934.0
2018-02-21 10:35:00,67.66,67.73,67.64,67.71,64914.0,62.6908,62.7556,62.6722,62.7371,64914.0
2018-02-21 10:40:00,67.71,67.73,67.68,67.73,44498.0,62.7371,62.7556,62.7093,62.7556,44498.0
2018-02-21 10:45:00,67.72,67.77,67.67,67.67,73900.0,62.7464,62.7927,62.7,62.7,73900.0
2018-02-21 10:50:00,67.67,67.74,67.65,67.71,59184.0,62.7,62.7649,62.6815,62.7371,59184.0
2018-02-21 10:55:00,67.72,67.74,67.67,67.71,60967.0,62.7464,62.7649,62.7,62.7371,60967.0
2018-02-21 11:00:00,67.72,67.75,67.68,67.69,41133.0,62.7464,62.7742,62.7093,62.7186,41133.0
2018-02-21 11:05:00,67.7,67.74,67.7,67.73,36885.0,62.7278,62.7649,62.7278,62.7556,36885.0
2018-02-21 11:10:00,67.73,67.73,67.63,67.63,42626.0,62.7556,62.7556,62.663,62.663,42626.0
2018-02-21 11:15:00,67.64,67.69,67.63,67.69,87981.0,62.6722,62.7186,62.663,62.7186,87981.0
2018-02-21 11:20:00,67.69,67.73,67.68,67.73,62234.0,62.7186,62.7556,62.7093,62.7556,62234.0
2018-02-21 11:25:00,67.73,67.81,67.73,67.81,183421.0,62.7556,62.8298,62.7556,62.8298,183421.0
2018-02-21 11:30:00,67.81,67.92,67.79,67.89,59800.0,62.8298,62.9317,62.8112,62.9039,59800.0
2018-02-21 11:35:00,67.89,67.91,67.81,67.81,40188.0,62.9039,62.9224,62.8298,62.8298,40188.0
2018-02-21 11:40:00,67.83,67.87,67.79,67.8,28839.0,62.8483,62.8854,62.8112,62.8205,28839.0
2018-02-21 11:45:00,67.81,67.84,67.79,67.84,30695.0,62.8298,62.8576,62.8112,62.8576,30695.0
2018-02-21 11:50:00,67.84,67.86,67.79,67.8,61111.0,62.8576,62.8761,62.8112,62.8205,61111.0
2018-02-21 11:55:00,67.8,67.81,67.71,67.72,68574.0,62.8205,62.8298,62.7371,62.7464,68574.0
2018-02-21 12:00:00,67.73,67.76,67.63,67.63,42754.0,62.7556,62.7834,62.663,62.663,42754.0
2018-02-21 12:05:00,67.66,67.67,67.58,67.62,68291.0,62.6908,62.7,62.6167,62.6537,68291.0
2018-02-21 12:10:00,67.61,67.67,67.59,67.64,41952.0,62.6445,62.7,62.6259,62.6722,41952.0
2018-02-21 12:15:00,67.64,67.71,67.61,67.7,39816.0,62.6722,62.7371,62.6445,62.7278,39816.0
2018-02-21 12:20:00,67.7,67.7,67.57,67.59,91225.0,62.7278,62.7278,62.6074,62.6259,91225.0
2018-02-21 12:25:00,67.59,67.61,67.56,67.59,43581.0,62.6259,62.6445,62.5981,62.6259,43581.0
2018-02-21 12:30:00,67.59,67.61,67.55,67.58,36050.0,62.6259,62.6445,62.5889,62.6167,36050.0
2018-02-21 12:35:00,67.59,67.63,67.58,67.62,64995.0,62.6259,62.663,62.6167,62.6537,64995.0
2018-02-21 12:40:00,67.61,67.65,67.56,67.57,109539.0,62.6445,62.6815,62.5981,62.6074,109539.0
2018-02-21 12:45:00,67.56,67.6,67.54,67.59,54758.0,62.5981,62.6352,62.5796,62.6259,54758.0
2018-02-21 12:50:00,67.6,67.65,67.6,67.63,82692.0,62.6352,62.6815,62.6352,62.663,82692.0
2018-02-21 12:55:00,67.64,67.66,67.62,67.65,35630.0,62.6722,62.6908,62.6537,62.6815,35630.0
2018-02-21 13:00:00,67.65,67.68,67.63,67.63,69230.0,62.6815,62.7093,62.663,62.663,69230.0
2018-02-21 13:05:00,67.62,67.66,67.62,67.64,207206.0,62.6537,62.6908,62.6537,62.6722,207206.0
2018-02-21 13:10:00,67.65,67.65,67.62,67.63,41983.0,62.6815,62.6815,62.6537,62.663,41983.0
2018-02-21 13:15:00,67.64,67.69,67.64,67.68,53690.0,62.6722,62.7186,62.6722,62.7093,53690.0
2018-02-21 13:20:00,67.68,67.69,67.65,67.66,126891.0,62.7093,62.7186,62.6815,62.6908,126891.0
2018-02-21 13:25:00,67.66,67.67,67.62,67.67,45746.0,62.6908,62.7,62.6537,62.7,45746.0
2018-02-21 13:30:00,67.68,67.71,67.65,67.65,36703.0,62.7093,62.7371,62.6815,62.6815,36703.0
2018-02-21 13:35:00,67.65,67.7,67.62,67.63,475069.0,62.6815,62.7278,62.6537,62.663,475069.0
2018-02-21 13:40:00,67.63,67.64,67.59,67.62,89550.0,62.663,62.6722,62.6259,62.6537,89550.0
2018-02-21 13:45:00,67.62,67.69,67.61,67.67,42688.0,62.6537,62.7186,62.6445,62.7,42688.0
2018-02-21 13:50:00,67.67,67.73,67.67,67.71,85015.0,62.7,62.7556,62.7,62.7371,85015.0
2018-02-21 13:55:00,67.7,67.73,67.67,67.68,99759.0,62.7278,62.7556,62.7,62.7093,99759.0
2018-02-21 14:00:00,67.68,67.95,67.6,67.83,305614.0,62.7093,62.9595,62.6352,62.8483,305614.0
2018-02-21 14:05:00,67.83,68.01,67.79,67.91,163483.0,62.8483,63.0151,62.8112,62.9224,163483.0
2018-02-21 14:10:00,67.91,67.99,67.87,67.9,102826.0,62.9224,62.9965,62.8854,62.9132,102826.0
2018-02-21 14:15:00,67.9,67.99,67.89,67.94,71616.0,62.9132,62.9965,62.9039,62.9502,71616.0
2018-02-21 14:20:00,67.95,68.03,67.87,68.02,130488.0,62.9595,63.0336,62.8854,63.0243,130488.0
2018-02-21 14:25:00,68.01,68.07,67.91,67.91,195942.0,63.0151,63.0707,62.9224,62.9224,195942.0
2018-02-21 14:30:00,67.92,67.96,67.83,67.88,130832.0,62.9317,62.9687,62.8483,62.8946,130832.0
2018-02-21 14:35:00,67.9,67.93,67.85,67.9,72811.0,62.9132,62.941,62.8668,62.9132,72811.0
2018-02-21 14:40:00,67.9,67.95,67.84,67.87,53081.0,62.9132,62.9595,62.8576,62.8854,53081.0
2018-02-21 14:45:00,67.86,67.88,67.71,67.71,234847.0,62.8761,62.8946,62.7371,62.7371,234847.0
2018-02-21 14:50:00,67.71,67.73,67.59,67.64,106834.0,62.7371,62.7556,62.6259,62.6722,106834.0
2018-02-21 14:55:00,67.65,67.77,67.65,67.68,98230.0,62.6815,62.7927,62.6815,62.7093,98230.0
2018-02-21 15:00:00,67.68,67.69,67.44,67.44,234568.0,62.7093,62.7186,62.4869,62.4869,234568.0
2018-02-21 15:05:00,67.44,67.48,67.28,67.33,118282.0,62.4869,62.524,62.3387,62.385,118282.0
2018-02-21 15:10:00,67.31,67.38,67.16,67.34,213355.0,62.3665,62.4313,62.2275,62.3943,213355.0
2018-02-21 15:15:00,67.33,67.39,67.24,67.32,93928.0,62.385,62.4406,62.3016,62.3758,93928.0
2018-02-21 15:20:00,67.33,67.43,67.23,67.31,266122.0,62.385,62.4777,62.2924,62.3665,266122.0
2018-02-21 15:25:00,67.29,67.46,67.22,67.42,296749.0,62.348,62.5055,62.2831,62.4684,296749.0
2018-02-21 15:30:00,67.41,67.54,67.39,67.48,216592.0,62.4591,62.5796,62.4406,62.524,216592.0
2018-02-21 15:35:00,67.49,67.54,67.31,67.32,143102.0,62.5333,62.5796,62.3665,62.3758,143102.0
2018-02-21 15:40:00,67.31,67.32,67.1,67.16,233194.0,62.3665,62.3758,62.1719,62.2275,233194.0
2018-02-21 15:45:00,67.15,67.34,67.14,67.21,475214.0,62.2182,62.3943,62.209,62.2738,475214.0
2018-02-21 15:50:00,67.2,67.21,67.01,67.09,552228.0,62.2646,62.2738,62.0885,62.1626,552228.0
2018-02-21 15:55:00,67.11,67.12,66.8,66.8,1654004.0,62.1812,62.1904,61.8939,61.8939,1654004.0
2018-02-22 09:30:00,67.04,67.3,67.04,67.28,274772.0,62.1163,62.3572,62.1163,62.3387,274772.0
2018-02-22 09:35:00,67.28,67.37,67.18,67.36,142705.0,62.3387,62.4221,62.246,62.4128,142705.0
2018-02-22 09:40:00,67.35,67.4,67.24,67.29,142909.0,62.4035,62.4499,62.3016,62.348,142909.0
2018-02-22 09:45:00,67.29,67.3,67.19,67.19,85268.0,62.348,62.3572,62.2553,62.2553,85268.0
2018-02-22 09:50:00,67.18,67.2,67.08,67.15,140489.0,62.246,62.2646,62.1534,62.2182,140489.0
2018-02-22 09:55:00,67.14,67.18,66.98,67.1,193137.0,62.209,62.246,62.0607,62.1719,193137.0
2018-02-22 10:00:00,67.1,67.13,66.96,67.11,239305.0,62.1719,62.1997,62.0422,62.1812,239305.0
2018-02-22 10:05:00,67.12,67.25,67.08,67.23,122409.0,62.1904,62.3109,62.1534,62.2924,122409.0
2018-02-22 10:10:00,67.23,67.29,67.12,67.13,218010.0,62.2924,62.348,62.1904,62.1997,218010.0
2018-02-22 10:15:00,67.13,67.24,67.09,67.12,139227.0,62.1997,62.3016,62.1626,62.1904,139227.0
2018-02-22 10:20:00,67.11,67.26,67.09,67.25,82455.0,62.1812,62.3202,62.1626,62.3109,82455.0
2018-02-22 10:25:00,67.26,67.33,67.24,67.29,60400.0,62.3202,62.385,62.3016,62.348,60400.0
2018-02-22 10:30:00,67.3,67.31,67.23,67.24,40136.0,62.3572,62.3665,62.2924,62.3016,40136.0
2018-02-22 10:35:00,67.24,67.35,67.21,67.35,90839.0,62.3016,62.4035,62.2738,62.4035,90839.0
2018-02-22 10:40:00,67.35,67.36,67.26,67.28,88761.0,62.4035,62.4128,62.3202,62.3387,88761.0
2018-02-22 10:45:00,67.29,67.39,67.26,67.36,169211.0,62.348,62.4406,62.3202,62.4128,169211.0
2018-02-22 10:50:00,67.37,67.42,67.28,67.3,109826.0,62.4221,62.4684,62.3387,62.3572,109826.0
2018-02-22 10:55:00,67.3,67.32,67.21,67.23,140139.0,62.3572,62.3758,62.2738,62.2924,140139.0
2018-02-22 11:00:00,67.22,67.32,67.2,67.29,66339.0,62.2831,62.3758,62.2646,62.348,66339.0
2018-02-22 11:05:00,67.29,67.4,67.28,67.37,45027.0,62.348,62.4499,62.3387,62.4221,45027.0
2018-02-22 11:10:00,67.38,67.42,67.34,67.38,54385.0,62.4313,62.4684,62.3943,62.4313,54385.0
2018-02-22 11:15:00,67.39,67.42,67.34,67.35,110784.0,62.4406,62.4684,62.3943,62.4035,110784.0
2018-02-22 11:20:00,67.35,67.42,67.33,67.36,80148.0,62.4035,62.4684,62.385,62.4128,80148.0
2018-02-22 11:25:00,67.37,67.45,67.36,67.41,49582.0,62.4221,62.4962,62.4128,62.4591,49582.0
2018-02-22 11:30:00,67.41,67.41,67.26,67.27,51750.0,62.4591,62.4591,62.3202,62.3294,51750.0
2018-02-22 11:35:00,67.28,67.36,67.24,67.36,46158.0,62.3387,62.4128,62.3016,62.4128,46158.0
2018-02-22 11:40:00,67.35,67.43,67.35,67.42,51968.0,62.4035,62.4777,62.4035,62.4684,51968.0
2018-02-22 11:45:00,67.42,67.46,67.39,67.45,54344.0,62.4684,62.5055,62.4406,62.4962,54344.0
2018-02-22 11:50:00,67.45,67.49,67.4,67.46,76540.0,62.4962,62.5333,62.4499,62.5055,76540.0
2018-02-22 11:55:00,67.47,67.49,67.44,67.44,37579.0,62.5147,62.5333,62.4869,62.4869,37579.0
2018-02-22 12:00:00,67.44,67.5,67.43,67.43,54581.0,62.4869,62.5425,62.4777,62.4777,54581.0
2018-02-22 12:05:00,67.43,67.45,67.39,67.42,63203.0,62.4777,62.4962,62.4406,62.4684,63203.0
2018-02-22 12:10:00,67.41,67.42,67.36,67.38,50755.0,62.4591,62.4684,62.4128,62.4313,50755.0
2018-02-22 12:15:00,67.38,67.46,67.37,67.42,41850.0,62.4313,62.5055,62.4221,62.4684,41850.0
2018-02-22 12:20:00,67.43,67.48,67.43,67.47,35662.0,62.4777,62.524,62.4777,62.5147,35662.0
2018-02-22 12:25:00,67.46,67.48,67.34,67.36,62023.0,62.5055,62.524,62.3943,62.4128,62023.0
2018-02-22 12:30:00,67.37,67.38,67.24,67.26,70539.0,62.4221,62.4313,62.3016,62.3202,70539.0
2018-02-22 12:35:00,67.27,67.3,67.25,67.25,121780.0,62.3294,62.3572,62.3109,62.3109,121780.0
2018-02-22 12:40:00,67.25,67.29,67.24,67.24,37924.0,62.3109,62.348,62.3016,62.3016,37924.0
2018-02-22 12:45:00,67.24,67.26,67.1,67.1,139378.0,62.3016,62.3202,62.1719,62.1719,139378.0
2018-02-22 12:50:00,67.08,67.21,67.01,67.2,194212.0,62.1534,62.2738,62.0885,62.2646,194212.0
2018-02-22 12:55:00,67.2,67.23,67.12,67.12,43796.0,62.2646,62.2924,62.1904,62.1904,43796.0
2018-02-22 13:00:00,67.11,67.22,67.11,67.19,80713.0,62.1812,62.2831,62.1812,62.2553,80713.0
2018-02-22 13:05:00,67.19,67.22,67.13,67.16,67335.0,62.2553,62.2831,62.1997,62.2275,67335.0
2018-02-22 13:10:00,67.16,67.17,66.98,67.0,143209.0,62.2275,62.2368,62.0607,62.0793,143209.0
2018-02-22 13:15:00,66.99,67.07,66.96,66.98,70558.0,62.07,62.1441,62.0422,62.0607,70558.0
2018-02-22 13:20:00,66.99,67.03,66.95,66.99,127599.0,62.07,62.1071,62.0329,62.07,127599.0
2018-02-22 13:25:00,66.99,67.1,66.97,67.06,70080.0,62.07,62.1719,62.0515,62.1348,70080.0
2018-02-22 13:30:00,67.06,67.09,66.89,66.89,72623.0,62.1348,62.1626,61.9773,61.9773,72623.0
2018-02-22 13:35:00,66.88,66.98,66.88,66.96,71029.0,61.9681,62.0607,61.9681,62.0422,71029.0
2018-02-22 13:40:00,66.97,66.97,66.82,66.87,63554.0,62.0515,62.0515,61.9125,61.9588,63554.0
2018-02-22 13:45:00,66.86,66.89,66.77,66.81,77197.0,61.9495,61.9773,61.8661,61.9032,77197.0
2018-02-22 13:50:00,66.8,66.99,66.77,66.99,197305.0,61.8939,62.07,61.8661,62.07,197305.0
2018-02-22 13:55:00,66.98,67.04,66.95,66.99,112314.0,62.0607,62.1163,62.0329,62.07,112314.0
2018-02-22 14:00:00,66.98,67.09,66.97,67.07,122489.0,62.0607,62.1626,62.0515,62.1441,122489.0
2018-02-22 14:05:00,67.07,67.09,66.99,66.99,84863.0,62.1441,62.1626,62.07,62.07,84863.0
2018-02-22 14:10:00,66.98,67.02,66.96,67.01,51504.0,62.0607,62.0978,62.0422,62.0885,51504.0
2018-02-22 14:15:00,67.02,67.07,67.0,67.07,75053.0,62.0978,62.1441,62.0793,62.1441,75053.0
2018-02-22 14:20:00,67.08,67.08,66.99,67.06,37655.0,62.1534,62.1534,62.07,62.1348,37655.0
2018-02-22 14:25:00,67.06,67.21,67.04,67.2,63918.0,62.1348,62.2738,62.1163,62.2646,63918.0
2018-02-22 14:30:00,67.21,67.23,67.18,67.2,141058.0,62.2738,62.2924,62.246,62.2646,141058.0
2018-02-22 14:35:00,67.21,67.21,67.13,67.15,64665.0,62.2738,62.2738,62.1997,62.2182,64665.0
2018-02-22 14:40:00,67.15,67.16,67.07,67.08,55469.0,62.2182,62.2275,62.1441,62.1534,55469.0
2018-02-22 14:45:00,67.09,67.09,67.04,67.05,53041.0,62.1626,62.1626,62.1163,62.1256,53041.0
2018-02-22 14:50:00,67.05,67.07,67.02,67.04,65482.0,62.1256,62.1441,62.0978,62.1163,65482.0
2018-02-22 14:55:00,67.04,67.05,66.81,66.84,210939.0,62.1163,62.1256,61.9032,61.931,210939.0
2018-02-22 15:00:00,66.84,66.93,66.79,66.86,124668.0,61.931,62.0144,61.8847,61.9495,124668.0
2018-02-22 15:05:00,66.85,66.91,66.78,66.8,113010.0,61.9403,61.9959,61.8754,61.8939,113010.0
2018-02-22 15:10:00,66.8,66.98,66.78,66.97,79262.0,61.8939,62.0607,61.8754,62.0515,79262.0
2018-02-22 15:15:00,66.97,66.99,66.85,66.98,163288.0,62.0515,62.07,61.9403,62.0607,163288.0
2018-02-22 15:20:00,66.98,67.04,66.93,67.0,71608.0,62.0607,62.1163,62.0144,62.0793,71608.0
2018-02-22 15:25:00,66.99,67.06,66.93,66.95,92610.0,62.07,62.1348,62.0144,62.0329,92610.0
2018-02-22 15:30:00,66.96,66.99,66.88,66.98,124032.0,62.0422,62.07,61.9681,62.0607,124032.0
2018-02-22 15:35:00,66.98,66.99,66.85,66.94,124193.0,62.0607,62.07,61.9403,62.0237,124193.0
2018-02-22 15:40:00,66.93,67.04,66.9,66.91,200280.0,62.0144,62.1163,61.9866,61.9959,200280.0
2018-02-22 15:45:00,66.92,66.92,66.72,66.72,382555.0,62.0051,62.0051,61.8198,61.8198,382555.0
2018-02-22 15:50:00,66.72,66.97,66.7,66.89,592312.0,61.8198,62.0515,61.8013,61.9773,592312.0
2018-02-22 15:55:00,66.89,66.94,66.82,66.88,866803.0,61.9773,62.0237,61.9125,61.9681,866803.0
2018-02-23 09:30:00,67.44,67.52,67.31,67.48,228490.0,62.4869,62.5611,62.3665,62.524,228490.0
2018-02-23 09:35:00,67.49,67.51,67.37,67.47,219411.0,62.5333,62.5518,62.4221,62.5147,219411.0
2018-02-23 09:40:00,67.47,67.55,67.46,67.48,75322.0,62.5147,62.5889,62.5055,62.524,75322.0
2018-02-23 09:45:00,67.48,67.5,67.34,67.37,128378.0,62.524,62.5425,62.3943,62.4221,128378.0
2018-02-23 09:50:00,67.37,67.48,67.32,67.47,160422.0,62.4221,62.524,62.3758,62.5147,160422.0
2018-02-23 09:55:00,67.48,67.5,67.38,67.43,132829.0,62.524,62.5425,62.4313,62.4777,132829.0
2018-02-23 10:00:00,67.44,67.54,67.38,67.5,87705.0,62.4869,62.5796,62.4313,62.5425,87705.0
2018-02-23 10:05:00,67.51,67.51,67.44,67.47,66740.0,62.5518,62.5518,62.4869,62.5147,66740.0
2018-02-23 10:10:00,67.47,67.5,67.39,67.42,74693.0,62.5147,62.5425,62.4406,62.4684,74693.0
2018-02-23 10:15:00,67.41,67.44,67.32,67.36,134997.0,62.4591,62.4869,62.3758,62.4128,134997.0
2018-02-23 10:20:00,67.35,67.37,67.3,67.35,119356.0,62.4035,62.4221,62.3572,62.4035,119356.0
2018-02-23 10:25:00,67.34,67.39,67.29,67.31,280796.0,62.3943,62.4406,62.348,62.3665,280796.0
2018-02-23 10:30:00,67.32,67.41,67.28,67.34,67986.0,62.3758,62.4591,62.3387,62.3943,67986.0
2018-02-23 10:35:00,67.35,67.45,67.31,67.44,62643.0,62.4035,62.4962,62.3665,62.4869,62643.0
2018-02-23 10:40:00,67.45,67.52,67.45,67.52,122155.0,62.4962,62.5611,62.4962,62.5611,122155.0
2018-02-23 10:45:00,67.53,67.55,67.44,67.44,276872.0,62.5703,62.5889,62.4869,62.4869,276872.0
2018-02-23 10:50:00,67.44,67.54,67.43,67.51,93969.0,62.4869,62.5796,62.4777,62.5518,93969.0
2018-02-23 10:55:00,67.51,67.53,67.48,67.52,87628.0,62.5518,62.5703,62.524,62.5611,87628.0
2018-02-23 11:00:00,67.52,67.64,67.51,67.63,130295.0,62.5611,62.6722,62.5518,62.663,130295.0
2018-02-23 11:05:00,67.62,67.65,67.58,67.61,51662.0,62.6537,62.6815,62.6167,62.6445,51662.0
2018-02-23 11:10:00,67.62,67.63,67.56,67.6,75396.0,62.6537,62.663,62.5981,62.6352,75396.0
2018-02-23 11:15:00,67.6,67.68,67.54,67.56,148834.0,62.6352,62.7093,62.5796,62.5981,148834.0
2018-02-23 11:20:00,67.55,67.63,67.55,67.61,39334.0,62.5889,62.663,62.5889,62.6445,39334.0
2018-02-23 11:25:00,67.61,67.67,67.6,67.63,68920.0,62.6445,62.7,62.6352,62.663,68920.0
2018-02-23 11:30:00,67.64,67.69,67.61,67.64,34213.0,62.6722,62.7186,62.6445,62.6722,34213.0
2018-02-23 11:35:00,67.65,67.72,67.63,67.71,79574.0,62.6815,62.7464,62.663,62.7371,79574.0
2018-02-23 11:40:00,67.71,67.71,67.64,67.65,33196.0,62.7371,62.7371,62.6722,62.6815,33196.0
2018-02-23 11:45:00,67.65,67.67,67.62,67.62,28852.0,62.6815,62.7,62.6537,62.6537,28852.0
2018-02-23 11:50:00,67.62,67.71,67.62,67.71,80346.0,62.6537,62.7371,62.6537,62.7371,80346.0
2018-02-23 11:55:00,67.71,67.76,67.67,67.74,73025.0,62.7371,62.7834,62.7,62.7649,73025.0
2018-02-23 12:00:00,67.74,67.78,67.72,67.74,50689.0,62.7649,62.802,62.7464,62.7649,50689.0
2018-02-23 12:05:00,67.75,67.77,67.7,67.7,61183.0,62.7742,62.7927,62.7278,62.7278,61183.0
2018-02-23 12:10:00,67.7,67.75,67.7,67.73,33602.0,62.7278,62.7742,62.7278,62.7556,33602.0
2018-02-23 12:15:00,67.74,67.77,67.74,67.76,47449.0,62.7649,62.7927,62.7649,62.7834,47449.0
2018-02-23 12:20:00,67.77,67.78,67.73,67.75,54664.0,62.7927,62.802,62.7556,62.7742,54664.0
2018-02-23 12:25:00,67.76,67.76,67.63,67.63,60097.0,62.7834,62.7834,62.663,62.663,60097.0
2018-02-23 12:30:00,67.64,67.7,67.63,67.67,84107.0,62.6722,62.7278,62.663,62.7,84107.0
2018-02-23 12:35:00,67.66,67.7,67.66,67.69,22792.0,62.6908,62.7278,62.6908,62.7186,22792.0
2018-02-23 12:40:00,67.69,67.7,67.62,67.62,39857.0,62.7186,62.7278,62.6537,62.6537,39857.0
2018-02-23 12:45:00,67.62,67.7,67.61,67.7,36958.0,62.6537,62.7278,62.6445,62.7278,36958.0
2018-02-23 12:50:00,67.7,67.73,67.68,67.69,99896.0,62.7278,62.7556,62.7093,62.7186,99896.0
2018-02-23 12:55:00,67.69,67.72,67.68,67.7,60554.0,62.7186,62.7464,62.7093,62.7278,60554.0
2018-02-23 13:00:00,67.7,67.7,67.63,67.67,99151.0,62.7278,62.7278,62.663,62.7,99151.0
2018-02-23 13:05:00,67.66,67.67,67.61,67.64,351815.0,62.6908,62.7,62.6445,62.6722,351815.0
2018-02-23 13:10:00,67.64,67.66,67.58,67.63,55454.0,62.6722,62.6908,62.6167,62.663,55454.0
2018-02-23 13:15:00,67.63,67.65,67.61,67.63,49052.0,62.663,62.6815,62.6445,62.663,49052.0
2018-02-23 13:20:00,67.63,67.69,67.63,67.68,38794.0,62.663,62.7186,62.663,62.7093,38794.0
2018-02-23 13:25:00,67.68,67.72,67.68,67.72,38261.0,62.7093,62.7464,62.7093,62.7464,38261.0
2018-02-23 13:30:00,67.71,67.75,67.71,67.73,108398.0,62.7371,62.7742,62.7371,62.7556,108398.0
2018-02-23 13:35:00,67.73,67.77,67.71,67.75,48912.0,62.7556,62.7927,62.7371,62.7742,48912.0
2018-02-23 13:40:00,67.75,67.77,67.73,67.75,34259.0,62.7742,62.7927,62.7556,62.7742,34259.0
2018-02-23 13:45:00,67.75,67.76,67.72,67.73,31536.0,62.7742,62.7834,62.7464,62.7556,31536.0
2018-02-23 13:50:00,67.73,67.75,67.7,67.71,35489.0,62.7556,62.7742,62.7278,62.7371,35489.0
2018-02-23 13:55:00,67.71,67.76,67.71,67.76,32125.0,62.7371,62.7834,62.7371,62.7834,32125.0
2018-02-23 14:00:00,67.76,67.79,67.74,67.74,61518.0,62.7834,62.8112,62.7649,62.7649,61518.0
2018-02-23 14:05:00,67.73,67.74,67.68,67.71,53965.0,62.7556,62.7649,62.7093,62.7371,53965.0
2018-02-23 14:10:00,67.72,67.72,67.67,67.7,46690.0,62.7464,62.7464,62.7,62.7278,46690.0
2018-02-23 14:15:00,67.71,67.74,67.69,67.7,131400.0,62.7371,62.7649,62.7186,62.7278,131400.0
2018-02-23 14:20:00,67.69,67.8,67.68,67.79,78735.0,62.7186,62.8205,62.7093,62.8112,78735.0
2018-02-23 14:25:00,67.78,67.78,67.74,67.76,33723.0,62.802,62.802,62.7649,62.7834,33723.0
2018-02-23 14:30:00,67.75,67.79,67.74,67.79,38743.0,62.7742,62.8112,62.7649,62.8112,38743.0
2018-02-23 14:35:00,67.78,67.81,67.72,67.77,164348.0,62.802,62.8298,62.7464,62.7927,164348.0
2018-02-23 14:40:00,67.77,67.84,67.76,67.84,50585.0,62.7927,62.8576,62.7834,62.8576,50585.0
2018-02-23 14:45:00,67.83,67.94,67.83,67.94,91016.0,62.8483,62.9502,62.8483,62.9502,91016.0
2018-02-23 14:50:00,67.93,67.97,67.91,67.95,118839.0,62.941,62.978,62.9224,62.9595,118839.0
2018-02-23 14:55:00,67.95,68.0,67.94,67.95,50490.0,62.9595,63.0058,62.9502,62.9595,50490.0
2018-02-23 15:00:00,67.95,68.05,67.95,68.05,98954.0,62.9595,63.0521,62.9595,63.0521,98954.0
2018-02-23 15:05:00,68.05,68.08,68.01,68.04,170790.0,63.0521,63.0799,63.0151,63.0429,170790.0
2018-02-23 15:10:00,68.05,68.07,68.0,68.03,102288.0,63.0521,63.0707,63.0058,63.0336,102288.0
2018-02-23 15:15:00,68.04,68.09,68.03,68.08,134678.0,63.0429,63.0892,63.0336,63.0799,134678.0
2018-02-23 15:20:00,68.08,68.15,68.07,68.14,116743.0,63.0799,63.1448,63.0707,63.1355,116743.0
2018-02-23 15:25:00,68.14,68.19,68.13,68.15,273404.0,63.1355,63.1819,63.1263,63.1448,273404.0
2018-02-23 15:30:00,68.15,68.21,68.07,68.08,204379.0,63.1448,63.2004,63.0707,63.0799,204379.0
2018-02-23 15:35:00,68.08,68.17,68.07,68.14,413301.0,63.0799,63.1633,63.0707,63.1355,413301.0
2018-02-23 15:40:00,68.15,68.19,68.13,68.17,264536.0,63.1448,63.1819,63.1263,63.1633,264536.0
2018-02-23 15:45:00,68.17,68.22,68.11,68.15,406526.0,63.1633,63.2097,63.1077,63.1448,406526.0
2018-02-23 15:50:00,68.14,68.2,68.13,68.17,546764.0,63.1355,63.1911,63.1263,63.1633,546764.0
2018-02-23 15:55:00,68.15,68.27,68.13,68.26,1312986.0,63.1448,63.256,63.1263,63.2467,1312986.0
2018-02-26 09:30:00,68.58,68.72,68.58,68.71,308490.0,63.5432,63.6729,63.5432,63.6637,308490.0
2018-02-26 09:35:00,68.71,68.91,68.71,68.91,217014.0,63.6637,63.849,63.6637,63.849,217014.0
2018-02-26 09:40:00,68.91,68.91,68.82,68.83,184352.0,63.849,63.849,63.7656,63.7749,184352.0
2018-02-26 09:45:00,68.84,68.9,68.79,68.9,144429.0,63.7841,63.8397,63.7378,63.8397,144429.0
2018-02-26 09:50:00,68.89,68.92,68.84,68.89,121048.0,63.8304,63.8582,63.7841,63.8304,121048.0
2018-02-26 09:55:00,68.89,68.93,68.84,68.9,219294.0,63.8304,63.8675,63.7841,63.8397,219294.0
2018-02-26 10:00:00,68.91,68.96,68.88,68.93,96785.0,63.849,63.8953,63.8212,63.8675,96785.0
2018-02-26 10:05:00,68.93,68.98,68.9,68.95,90796.0,63.8675,63.9138,63.8397,63.886,90796.0
2018-02-26 10:10:00,68.95,68.96,68.86,68.87,152086.0,63.886,63.8953,63.8026,63.8119,152086.0
2018-02-26 10:15:00,68.88,68.9,68.83,68.88,127516.0,63.8212,63.8397,63.7749,63.8212,127516.0
2018-02-26 10:20:00,68.88,68.89,68.82,68.87,59468.0,63.8212,63.8304,63.7656,63.8119,59468.0
2018-02-26 10:25:00,68.88,68.92,68.75,68.8,85242.0,63.8212,63.8582,63.7007,63.7471,85242.0
2018-02-26 10:30:00,68.8,68.81,68.72,68.74,124879.0,63.7471,63.7563,63.6729,63.6915,124879.0
2018-02-26 10:35:00,68.75,68.79,68.67,68.79,98136.0,63.7007,63.7378,63.6266,63.7378,98136.0
2018-02-26 10:40:00,68.79,68.86,68.77,68.81,61875.0,63.7378,63.8026,63.7193,63.7563,61875.0
2018-02-26 10:45:00,68.81,68.85,68.74,68.77,100590.0,63.7563,63.7934,63.6915,63.7193,100590.0
2018-02-26 10:50:00,68.77,68.77,68.69,68.74,81238.0,63.7193,63.7193,63.6451,63.6915,81238.0
2018-02-26 10:55:00,68.74,68.75,68.69,68.73,80913.0,63.6915,63.7007,63.6451,63.6822,80913.0
2018-02-26 11:00:00,68.73,68.88,68.68,68.87,130801.0,63.6822,63.8212,63.6359,63.8119,130801.0
2018-02-26 11:05:00,68.88,68.89,68.84,68.87,157085.0,63.8212,63.8304,63.7841,63.8119,157085.0
2018-02-26 11:10:00,68.87,68.89,68.84,68.87,92474.0,63.8119,63.8304,63.7841,63.8119,92474.0
2018-02-26 11:15:00,68.87,68.95,68.85,68.95,100856.0,63.8119,63.886,63.7934,63.886,100856.0
2018-02-26 11:20:00,68.94,68.95,68.88,68.89,85097.0,63.8768,63.886,63.8212,63.8304,85097.0
2018-02-26 11:25:00,68.89,68.94,68.86,68.93,97007.0,63.8304,63.8768,63.8026,63.8675,97007.0
2018-02-26 11:30:00,68.93,68.96,68.92,68.92,106967.0,63.8675,63.8953,63.8582,63.8582,106967.0
2018-02-26 11:35:00,68.92,68.97,68.9,68.94,160043.0,63.8582,63.9046,63.8397,63.8768,160043.0
2018-02-26 11:40:00,68.95,68.96,68.93,68.94,53256.0,63.886,63.8953,63.8675,63.8768,53256.0
2018-02-26 11:45:00,68.95,68.96,68.9,68.91,43386.0,63.886,63.8953,63.8397,63.849,43386.0
2018-02-26 11:50:00,68.9,68.93,68.89,68.9,46659.0,63.8397,63.8675,63.8304,63.8397,46659.0
2018-02-26 11:55:00,68.9,68.93,68.89,68.89,55519.0,63.8397,63.8675,63.8304,63.8304,55519.0
2018-02-26 12:00:00,68.89,68.93,68.88,68.92,59526.0,63.8304,63.8675,63.8212,63.8582,59526.0
2018-02-26 12:05:00,68.92,68.99,68.92,68.96,84779.0,63.8582,63.9231,63.8582,63.8953,84779.0
2018-02-26 12:10:00,68.97,69.0,68.91,68.92,131803.0,63.9046,63.9324,63.849,63.8582,131803.0
2018-02-26 12:15:00,68.92,68.94,68.9,68.94,50181.0,63.8582,63.8768,63.8397,63.8768,50181.0
2018-02-26 12:20:00,68.94,68.99,68.94,68.96,147612.0,63.8768,63.9231,63.8768,63.8953,147612.0
2018-02-26 12:25:00,68.96,68.99,68.96,68.99,136573.0,63.8953,63.9231,63.8953,63.9231,136573.0
2018-02-26 12:30:00,69.0,69.01,68.95,68.95,144846.0,63.9324,63.9416,63.886,63.886,144846.0
2018-02-26 12:35:00,68.95,68.98,68.92,68.96,106249.0,63.886,63.9138,63.8582,63.8953,106249.0
2018-02-26 12:40:00,68.96,68.98,68.91,68.97,107555.0,63.8953,63.9138,63.849,63.9046,107555.0
2018-02-26 12:45:00,68.96,69.03,68.93,69.02,103149.0,63.8953,63.9602,63.8675,63.9509,103149.0
2018-02-26 12:50:00,69.02,69.05,69.02,69.03,101312.0,63.9509,63.9787,63.9509,63.9602,101312.0
2018-02-26 12:55:00,69.03,69.07,69.03,69.05,60473.0,63.9602,63.9972,63.9602,63.9787,60473.0
2018-02-26 13:00:00,69.05,69.09,69.03,69.07,36324.0,63.9787,64.0158,63.9602,63.9972,36324.0
2018-02-26 13:05:00,69.07,69.08,69.04,69.07,80196.0,63.9972,64.0065,63.9694,63.9972,80196.0
2018-02-26 13:10:00,69.07,69.08,69.04,69.08,44076.0,63.9972,64.0065,63.9694,64.0065,44076.0
2018-02-26 13:15:00,69.07,69.08,69.04,69.06,62335.0,63.9972,64.0065,63.9694,63.988,62335.0
2018-02-26 13:20:00,69.06,69.1,69.05,69.1,39190.0,63.988,64.025,63.9787,64.025,39190.0
2018-02-26 13:25:00,69.09,69.13,69.08,69.13,53482.0,64.0158,64.0528,64.0065,64.0528,53482.0
2018-02-26 13:30:00,69.12,69.13,69.03,69.08,78581.0,64.0436,64.0528,63.9602,64.0065,78581.0
2018-02-26 13:35:00,69.07,69.09,69.03,69.07,94780.0,63.9972,64.0158,63.9602,63.9972,94780.0
2018-02-26 13:40:00,69.07,69.09,69.06,69.09,29704.0,63.9972,64.0158,63.988,64.0158,29704.0
2018-02-26 13:45:00,69.09,69.11,69.03,69.08,57399.0,64.0158,64.0343,63.9602,64.0065,57399.0
2018-02-26 13:50:00,69.08,69.1,69.07,69.08,43081.0,64.0065,64.025,63.9972,64.0065,43081.0
2018-02-26 13:55:00,69.09,69.13,69.03,69.12,60529.0,64.0158,64.0528,63.9602,64.0436,60529.0
2018-02-26 14:00:00,69.12,69.17,69.03,69.16,79925.0,64.0436,64.0899,63.9602,64.0806,79925.0
2018-02-26 14:05:00,69.16,69.18,69.15,69.18,90564.0,64.0806,64.0991,64.0713,64.0991,90564.0
2018-02-26 14:10:00,69.17,69.23,69.17,69.22,69091.0,64.0899,64.1455,64.0899,64.1362,69091.0
2018-02-26 14:15:00,69.22,69.25,69.19,69.23,67876.0,64.1362,64.164,64.1084,64.1455,67876.0
2018-02-26 14:20:00,69.23,69.24,69.21,69.23,111681.0,64.1455,64.1547,64.1269,64.1455,111681.0
2018-02-26 14:25:00,69.24,69.25,69.17,69.17,86756.0,64.1547,64.164,64.0899,64.0899,86756.0
2018-02-26 14:30:00,69.17,69.2,69.16,69.2,77540.0,64.0899,64.1177,64.0806,64.1177,77540.0
2018-02-26 14:35:00,69.2,69.24,69.19,69.21,71798.0,64.1177,64.1547,64.1084,64.1269,71798.0
2018-02-26 14:40:00,69.2,69.24,69.19,69.19,87093.0,64.1177,64.1547,64.1084,64.1084,87093.0
2018-02-26 14:45:00,69.19,69.19,69.12,69.14,156094.0,64.1084,64.1084,64.0436,64.0621,156094.0
2018-02-26 14:50:00,69.14,69.18,69.11,69.18,61132.0,64.0621,64.0991,64.0343,64.0991,61132.0
2018-02-26 14:55:00,69.18,69.2,69.14,69.17,56901.0,64.0991,64.1177,64.0621,64.0899,56901.0
2018-02-26 15:00:00,69.17,69.23,69.15,69.22,88575.0,64.0899,64.1455,64.0713,64.1362,88575.0
2018-02-26 15:05:00,69.23,69.3,69.21,69.28,134552.0,64.1455,64.2103,64.1269,64.1918,134552.0
2018-02-26 15:10:00,69.28,69.32,69.26,69.27,92441.0,64.1918,64.2289,64.1733,64.1825,92441.0
2018-02-26 15:15:00,69.27,69.32,69.26,69.31,96444.0,64.1825,64.2289,64.1733,64.2196,96444.0
2018-02-26 15:20:00,69.31,69.35,69.31,69.32,161173.0,64.2196,64.2567,64.2196,64.2289,161173.0
2018-02-26 15:25:00,69.32,69.35,69.29,69.33,121277.0,64.2289,64.2567,64.2011,64.2381,121277.0
2018-02-26 15:30:00,69.33,69.35,69.28,69.34,202327.0,64.2381,64.2567,64.1918,64.2474,202327.0
2018-02-26 15:35:00,69.34,69.35,69.3,69.34,239254.0,64.2474,64.2567,64.2103,64.2474,239254.0
2018-02-26 15:40:00,69.33,69.36,69.26,69.26,320527.0,64.2381,64.2659,64.1733,64.1733,320527.0
2018-02-26 15:45:00,69.27,69.29,69.21,69.21,409876.0,64.1825,64.2011,64.1269,64.1269,409876.0
2018-02-26 15:50:00,69.22,69.26,69.17,69.19,358227.0,64.1362,64.1733,64.0899,64.1084,358227.0
2018-02-26 15:55:00,69.2,69.36,69.19,69.35,1338616.0,64.1177,64.2659,64.1084,64.2567,1338616.0
2018-02-27 09:30:00,69.39,69.46,69.3,69.34,359617.0,64.2937,64.3586,64.2103,64.2474,359617.0
2018-02-27 09:35:00,69.35,69.48,69.33,69.48,215654.0,64.2567,64.3771,64.2381,64.3771,215654.0
2018-02-27 09:40:00,69.47,69.47,69.37,69.45,232465.0,64.3678,64.3678,64.2752,64.3493,232465.0
2018-02-27 09:45:00,69.45,69.46,69.37,69.38,217847.0,64.3493,64.3586,64.2752,64.2845,217847.0
2018-02-27 09:50:00,69.38,69.43,69.23,69.23,232801.0,64.2845,64.3308,64.1455,64.1455,232801.0
2018-02-27 09:55:00,69.24,69.31,69.21,69.26,120844.0,64.1547,64.2196,64.1269,64.1733,120844.0
2018-02-27 10:00:00,69.27,69.41,69.25,69.39,204259.0,64.1825,64.3123,64.164,64.2937,204259.0
2018-02-27 10:05:00,69.39,69.54,69.36,69.52,151336.0,64.2937,64.4327,64.2659,64.4142,151336.0
2018-02-27 10:10:00,69.53,69.64,69.51,69.64,137551.0,64.4234,64.5254,64.4049,64.5254,137551.0
2018-02-27 10:15:00,69.63,69.64,69.54,69.62,59795.0,64.5161,64.5254,64.4327,64.5068,59795.0
2018-02-27 10:20:00,69.62,69.71,69.61,69.66,138524.0,64.5068,64.5902,64.4976,64.5439,138524.0
2018-02-27 10:25:00,69.66,69.69,69.62,69.66,59499.0,64.5439,64.5717,64.5068,64.5439,59499.0
2018-02-27 10:30:00,69.66,69.68,69.55,69.56,83107.0,64.5439,64.5624,64.442,64.4512,83107.0
2018-02-27 10:35:00,69.55,69.61,69.47,69.48,155102.0,64.442,64.4976,64.3678,64.3771,155102.0
2018-02-27 10:40:00,69.5,69.55,69.32,69.38,229294.0,64.3956,64.442,64.2289,64.2845,229294.0
2018-02-27 10:45:00,69.38,69.41,69.3,69.3,176350.0,64.2845,64.3123,64.2103,64.2103,176350.0
2018-02-27 10:50:00,69.3,69.35,69.11,69.11,267639.0,64.2103,64.2567,64.0343,64.0343,267639.0
2018-02-27 10:55:00,69.11,69.2,69.1,69.19,134211.0,64.0343,64.1177,64.025,64.1084,134211.0
2018-02-27 11:00:00,69.19,69.22,69.08,69.14,221262.0,64.1084,64.1362,64.0065,64.0621,221262.0
2018-02-27 11:05:00,69.13,69.26,69.11,69.26,165252.0,64.0528,64.1733,64.0343,64.1733,165252.0
2018-02-27 11:10:00,69.27,69.36,69.27,69.31,136643.0,64.1825,64.2659,64.1825,64.2196,136643.0
2018-02-27 11:15:00,69.32,69.38,69.28,69.29,55410.0,64.2289,64.2845,64.1918,64.2011,55410.0
2018-02-27 11:20:00,69.29,69.3,69.17,69.22,165523.0,64.2011,64.2103,64.0899,64.1362,165523.0
2018-02-27 11:25:00,69.23,69.26,69.11,69.12,83542.0,64.1455,64.1733,64.0343,64.0436,83542.0
2018-02-27 11:30:00,69.13,69.23,69.09,69.17,76922.0,64.0528,64.1455,64.0158,64.0899,76922.0
2018-02-27 11:35:00,69.17,69.17,69.0,69.01,170559.0,64.0899,64.0899,63.9324,63.9416,170559.0
2018-02-27 11:40:00,69.01,69.06,68.97,69.03,124333.0,63.9416,63.988,63.9046,63.9602,124333.0
2018-02-27 11:45:00,69.03,69.16,69.0,69.16,89380.0,63.9602,64.0806,63.9324,64.0806,89380.0
2018-02-27 11:50:00,69.17,69.17,69.0,69.04,73614.0,64.0899,64.0899,63.9324,63.9694,73614.0
2018-02-27 11:55:00,69.05,69.1,68.96,68.97,91190.0,63.9787,64.025,63.8953,63.9046,91190.0
2018-02-27 12:00:00,68.96,69.07,68.94,69.04,80826.0,63.8953,63.9972,63.8768,63.9694,80826.0
2018-02-27 12:05:00,69.04,69.11,69.02,69.11,61604.0,63.9694,64.0343,63.9509,64.0343,61604.0
2018-02-27 12:10:00,69.1,69.11,69.0,69.01,60006.0,64.025,64.0343,63.9324,63.9416,60006.0
2018-02-27 12:15:00,69.02,69.04,68.91,68.93,75487.0,63.9509,63.9694,63.849,63.8675,75487.0
2018-02-27 12:20:00,68.93,68.93,68.75,68.79,141543.0,63.8675,63.8675,63.7007,63.7378,141543.0
2018-02-27 12:25:00,68.79,68.92,68.75,68.9,80815.0,63.7378,63.8582,63.7007,63.8397,80815.0
2018-02-27 12:30:00,68.91,68.99,68.88,68.91,129626.0,63.849,63.9231,63.8212,63.849,129626.0
2018-02-27 12:35:00,68.92,69.07,68.9,69.06,162050.0,63.8582,63.9972,63.8397,63.988,162050.0
2018-02-27 12:40:00,69.05,69.08,69.0,69.03,100838.0,63.9787,64.0065,63.9324,63.9602,100838.0
2018-02-27 12:45:00,69.04,69.11,69.03,69.09,132035.0,63.9694,64.0343,63.9602,64.0158,132035.0
2018-02-27 12:50:00,69.09,69.21,69.09,69.19,70874.0,64.0158,64.1269,64.0158,64.1084,70874.0
2018-02-27 12:55:00,69.19,69.25,69.14,69.25,40246.0,64.1084,64.164,64.0621,64.164,40246.0
2018-02-27 13:00:00,69.24,69.24,69.17,69.21,90211.0,64.1547,64.1547,64.0899,64.1269,90211.0
2018-02-27 13:05:00,69.21,69.28,69.21,69.28,90536.0,64.1269,64.1918,64.1269,64.1918,90536.0
2018-02-27 13:10:00,69.27,69.29,69.2,69.2,45598.0,64.1825,64.2011,64.1177,64.1177,45598.0
2018-02-27 13:15:00,69.19,69.24,69.14,69.22,37181.0,64.1084,64.1547,64.0621,64.1362,37181.0
2018-02-27 13:20:00,69.23,69.27,69.21,69.25,69100.0,64.1455,64.1825,64.1269,64.164,69100.0
2018-02-27 13:25:00,69.25,69.29,69.2,69.22,45475.0,64.164,64.2011,64.1177,64.1362,45475.0
2018-02-27 13:30:00,69.22,69.23,69.11,69.11,86713.0,64.1362,64.1455,64.0343,64.0343,86713.0
2018-02-27 13:35:00,69.12,69.19,69.09,69.14,86271.0,64.0436,64.1084,64.0158,64.0621,86271.0
2018-02-27 13:40:00,69.13,69.19,69.11,69.18,108845.0,64.0528,64.1084,64.0343,64.0991,108845.0
2018-02-27 13:45:00,69.19,69.26,69.15,69.17,109739.0,64.1084,64.1733,64.0713,64.0899,109739.0
2018-02-27 13:50:00,69.16,69.17,69.08,69.14,98002.0,64.0806,64.0899,64.0065,64.0621,98002.0
2018-02-27 13:55:00,69.15,69.16,69.04,69.09,149999.0,64.0713,64.0806,63.9694,64.0158,149999.0
2018-02-27 14:00:00,69.11,69.14,68.99,69.0,59232.0,64.0343,64.0621,63.9231,63.9324,59232.0
2018-02-27 14:05:00,69.0,69.09,68.92,69.07,117483.0,63.9324,64.0158,63.8582,63.9972,117483.0
2018-02-27 14:10:00,69.07,69.1,69.0,69.07,48311.0,63.9972,64.025,63.9324,63.9972,48311.0
2018-02-27 14:15:00,69.07,69.07,68.97,69.0,151595.0,63.9972,63.9972,63.9046,63.9324,151595.0
2018-02-27 14:20:00,69.0,69.03,68.95,68.95,87564.0,63.9324,63.9602,63.886,63.886,87564.0
2018-02-27 14:25:00,68.96,69.1,68.94,69.07,70778.0,63.8953,64.025,63.8768,63.9972,70778.0
2018-02-27 14:30:00,69.07,69.19,69.04,69.19,165835.0,63.9972,64.1084,63.9694,64.1084,165835.0
2018-02-27 14:35:00,69.18,69.22,69.16,69.17,62025.0,64.0991,64.1362,64.0806,64.0899,62025.0
2018-02-27 14:40:00,69.18,69.19,69.05,69.09,53355.0,64.0991,64.1084,63.9787,64.0158,53355.0
2018-02-27 14:45:00,69.09,69.09,68.95,68.97,73708.0,64.0158,64.0158,63.886,63.9046,73708.0
2018-02-27 14:50:00,68.98,69.05,68.97,69.03,41322.0,63.9138,63.9787,63.9046,63.9602,41322.0
2018-02-27 14:55:00,69.05,69.16,69.04,69.08,161865.0,63.9787,64.0806,63.9694,64.0065,161865.0
2018-02-27 15:00:00,69.07,69.12,68.99,68.99,102156.0,63.9972,64.0436,63.9231,63.9231,102156.0
2018-02-27 15:05:00,68.98,69.0,68.9,68.91,103801.0,63.9138,63.9324,63.8397,63.849,103801.0
2018-02-27 15:10:00,68.91,68.98,68.88,68.89,103586.0,63.849,63.9138,63.8212,63.8304,103586.0
2018-02-27 15:15:00,68.89,68.95,68.84,68.85,123522.0,63.8304,63.886,63.7841,63.7934,123522.0
2018-02-27 15:20:00,68.85,68.92,68.78,68.84,260663.0,63.7934,63.8582,63.7285,63.7841,260663.0
2018-02-27 15:25:00,68.83,68.92,68.75,68.91,180583.0,63.7749,63.8582,63.7007,63.849,180583.0
2018-02-27 15:30:00,68.91,69.0,68.89,68.91,137108.0,63.849,63.9324,63.8304,63.849,137108.0
2018-02-27 15:35:00,68.91,68.93,68.81,68.91,166226.0,63.849,63.8675,63.7563,63.849,166226.0
2018-02-27 15:40:00,68.91,68.93,68.83,68.86,189412.0,63.849,63.8675,63.7749,63.8026,189412.0
2018-02-27 15:45:00,68.85,69.03,68.84,69.02,382769.0,63.7934,63.9602,63.7841,63.9509,382769.0
2018-02-27 15:50:00,69.02,69.02,68.79,68.83,478145.0,63.9509,63.9509,63.7378,63.7749,478145.0
2018-02-27 15:55:00,68.83,68.85,68.66,68.66,1298559.0,63.7749,63.7934,63.6173,63.6173,1298559.0
2018-02-28 09:30:00,69.05,69.12,68.97,69.0,334999.0,63.9787,64.0436,63.9046,63.9324,334999.0
2018-02-28 09:35:00,69.0,69.02,68.91,69.0,158701.0,63.9324,63.9509,63.849,63.9324,158701.0
2018-02-28 09:40:00,69.02,69.03,68.94,69.01,126856.0,63.9509,63.9602,63.8768,63.9416,126856.0
2018-02-28 09:45:00,69.01,69.12,68.98,69.11,314774.0,63.9416,64.0436,63.9138,64.0343,314774.0
2018-02-28 09:50:00,69.11,69.26,69.08,69.25,271593.0,64.0343,64.1733,64.0065,64.164,271593.0
2018-02-28 09:55:00,69.25,69.31,69.21,69.3,227905.0,64.164,64.2196,64.1269,64.2103,227905.0
2018-02-28 10:00:00,69.3,69.31,69.21,69.25,71256.0,64.2103,64.2196,64.1269,64.164,71256.0
2018-02-28 10:05:00,69.25,69.26,69.16,69.16,112071.0,64.164,64.1733,64.0806,64.0806,112071.0
2018-02-28 10:10:00,69.16,69.17,69.12,69.15,109706.0,64.0806,64.0899,64.0436,64.0713,109706.0
2018-02-28 10:15:00,69.14,69.24,69.14,69.23,92789.0,64.0621,64.1547,64.0621,64.1455,92789.0
2018-02-28 10:20:00,69.24,69.25,69.19,69.22,67382.0,64.1547,64.164,64.1084,64.1362,67382.0
2018-02-28 10:25:00,69.21,69.21,69.11,69.18,82312.0,64.1269,64.1269,64.0343,64.0991,82312.0
2018-02-28 10:30:00,69.19,69.22,69.11,69.22,63885.0,64.1084,64.1362,64.0343,64.1362,63885.0
2018-02-28 10:35:00,69.22,69.25,69.2,69.22,50958.0,64.1362,64.164,64.1177,64.1362,50958.0
2018-02-28 10:40:00,69.22,69.24,69.07,69.08,84101.0,64.1362,64.1547,63.9972,64.0065,84101.0
2018-02-28 10:45:00,69.09,69.1,69.0,69.01,77835.0,64.0158,64.025,63.9324,63.9416,77835.0
2018-02-28 10:50:00,69.02,69.06,68.91,68.93,138288.0,63.9509,63.988,63.849,63.8675,138288.0
2018-02-28 10:55:00,68.93,68.93,68.75,68.87,138151.0,63.8675,63.8675,63.7007,63.8119,138151.0
2018-02-28 11:00:00,68.88,68.89,68.83,68.86,99138.0,63.8212,63.8304,63.7749,63.8026,99138.0
2018-02-28 11:05:00,68.86,68.92,68.78,68.78,260740.0,63.8026,63.8582,63.7285,63.7285,260740.0
2018-02-28 11:10:00,68.79,68.8,68.67,68.73,117532.0,63.7378,63.7471,63.6266,63.6822,117532.0
2018-02-28 11:15:00,68.73,68.85,68.72,68.85,83165.0,63.6822,63.7934,63.6729,63.7934,83165.0
2018-02-28 11:20:00,68.84,68.88,68.79,68.8,102673.0,63.7841,63.8212,63.7378,63.7471,102673.0
2018-02-28 11:25:00,68.8,68.94,68.75,68.92,141935.0,63.7471,63.8768,63.7007,63.8582,141935.0
2018-02-28 11:30:00,68.91,68.94,68.76,68.76,126578.0,63.849,63.8768,63.71,63.71,126578.0
2018-02-28 11:35:00,68.76,68.86,68.71,68.71,67963.0,63.71,63.8026,63.6637,63.6637,67963.0
2018-02-28 11:40:00,68.7,68.75,68.65,68.73,80135.0,63.6544,63.7007,63.6081,63.6822,80135.0
2018-02-28 11:45:00,68.72,68.73,68.55,68.65,109979.0,63.6729,63.6822,63.5154,63.6081,109979.0
2018-02-28 11:50:00,68.67,68.71,68.63,68.69,64522.0,63.6266,63.6637,63.5895,63.6451,64522.0
2018-02-28 11:55:00,68.69,68.79,68.68,68.79,51090.0,63.6451,63.7378,63.6359,63.7378,51090.0
2018-02-28 12:00:00,68.8,68.84,68.76,68.76,74317.0,63.7471,63.7841,63.71,63.71,74317.0
2018-02-28 12:05:00,68.75,68.86,68.74,68.85,69480.0,63.7007,63.8026,63.6915,63.7934,69480.0
2018-02-28 12:10:00,68.85,68.86,68.8,68.82,36573.0,63.7934,63.8026,63.7471,63.7656,36573.0
2018-02-28 12:15:00,68.83,68.86,68.8,68.81,35798.0,63.7749,63.8026,63.7471,63.7563,35798.0
2018-02-28 12:20:00,68.8,68.83,68.74,68.78,42897.0,63.7471,63.7749,63.6915,63.7285,42897.0
2018-02-28 12:25:00,68.8,68.85,68.79,68.8,35990.0,63.7471,63.7934,63.7378,63.7471,35990.0
2018-02-28 12:30:00,68.79,68.85,68.73,68.82,68558.0,63.7378,63.7934,63.6822,63.7656,68558.0
2018-02-28 12:35:00,68.82,68.93,68.79,68.92,46552.0,63.7656,63.8675,63.7378,63.8582,46552.0
2018-02-28 12:40:00,68.92,68.96,68.89,68.94,36870.0,63.8582,63.8953,63.8304,63.8768,36870.0
2018-02-28 12:45:00,68.93,69.09,68.92,69.09,77622.0,63.8675,64.0158,63.8582,64.0158,77622.0
2018-02-28 12:50:00,69.08,69.08,69.02,69.07,73261.0,64.0065,64.0065,63.9509,63.9972,73261.0
2018-02-28 12:55:00,69.07,69.11,69.06,69.08,57917.0,63.9972,64.0343,63.988,64.0065,57917.0
2018-02-28 13:00:00,69.07,69.07,69.0,69.02,63299.0,63.9972,63.9972,63.9324,63.9509,63299.0
2018-02-28 13:05:00,69.01,69.07,68.99,69.06,36914.0,63.9416,63.9972,63.9231,63.988,36914.0
2018-02-28 13:10:00,69.07,69.12,69.03,69.04,87596.0,63.9972,64.0436,63.9602,63.9694,87596.0
2018-02-28 13:15:00,69.03,69.07,69.0,69.06,61507.0,63.9602,63.9972,63.9324,63.988,61507.0
2018-02-28 13:20:00,69.07,69.13,69.03,69.13,44333.0,63.9972,64.0528,63.9602,64.0528,44333.0
2018-02-28 13:25:00,69.12,69.15,69.07,69.12,79709.0,64.0436,64.0713,63.9972,64.0436,79709.0
2018-02-28 13:30:00,69.12,69.16,69.08,69.16,78426.0,64.0436,64.0806,64.0065,64.0806,78426.0
2018-02-28 13:35:00,69.15,69.19,69.12,69.17,168660.0,64.0713,64.1084,64.0436,64.0899,168660.0
2018-02-28 13:40:00,69.17,69.21,69.15,69.16,62410.0,64.0899,64.1269,64.0713,64.0806,62410.0
2018-02-28 13:45:00,69.17,69.21,69.09,69.1,72911.0,64.0899,64.1269,64.0158,64.025,72911.0
2018-02-28 13:50:00,69.1,69.17,69.04,69.16,84592.0,64.025,64.0899,63.9694,64.0806,84592.0
2018-02-28 13:55:00,69.17,69.27,69.16,69.27,58145.0,64.0899,64.1825,64.0806,64.1825,58145.0
2018-02-28 14:00:00,69.26,69.34,69.26,69.27,70131.0,64.1733,64.2474,64.1733,64.1825,70131.0
2018-02-28 14:05:00,69.29,69.3,69.24,69.26,99744.0,64.2011,64.2103,64.1547,64.1733,99744.0
2018-02-28 14:10:00,69.26,69.29,69.21,69.23,48593.0,64.1733,64.2011,64.1269,64.1455,48593.0
2018-02-28 14:15:00,69.25,69.28,69.24,69.28,36540.0,64.164,64.1918,64.1547,64.1918,36540.0
2018-02-28 14:20:00,69.29,69.3,69.25,69.26,32812.0,64.2011,64.2103,64.164,64.1733,32812.0
2018-02-28 14:25:00,69.26,69.29,69.22,69.23,51130.0,64.1733,64.2011,64.1362,64.1455,51130.0
2018-02-28 14:30:00,69.22,69.22,69.07,69.09,123003.0,64.1362,64.1362,63.9972,64.0158,123003.0
2018-02-28 14:35:00,69.09,69.16,69.03,69.04,61146.0,64.0158,64.0806,63.9602,63.9694,61146.0
2018-02-28 14:40:00,69.04,69.09,68.98,68.98,62631.0,63.9694,64.0158,63.9138,63.9138,62631.0
2018-02-28 14:45:00,68.98,69.0,68.92,68.96,90882.0,63.9138,63.9324,63.8582,63.8953,90882.0
2018-02-28 14:50:00,68.96,68.96,68.85,68.92,118242.0,63.8953,63.8953,63.7934,63.8582,118242.0
2018-02-28 14:55:00,68.92,68.94,68.78,68.81,85338.0,63.8582,63.8768,63.7285,63.7563,85338.0
2018-02-28 15:00:00,68.82,68.86,68.64,68.71,176194.0,63.7656,63.8026,63.5988,63.6637,176194.0
2018-02-28 15:05:00,68.71,68.76,68.64,68.76,247161.0,63.6637,63.71,63.5988,63.71,247161.0
2018-02-28 15:10:00,68.76,68.79,68.67,68.77,104609.0,63.71,63.7378,63.6266,63.7193,104609.0
2018-02-28 15:15:00,68.77,68.77,68.66,68.72,159064.0,63.7193,63.7193,63.6173,63.6729,159064.0
2018-02-28 15:20:00,68.72,68.73,68.57,68.64,245668.0,63.6729,63.6822,63.5339,63.5988,245668.0
2018-02-28 15:25:00,68.64,68.71,68.55,68.69,152221.0,63.5988,63.6637,63.5154,63.6451,152221.0
2018-02-28 15:30:00,68.7,68.72,68.59,68.6,93227.0,63.6544,63.6729,63.5525,63.5617,93227.0
2018-02-28 15:35:00,68.6,68.76,68.56,68.75,139482.0,63.5617,63.71,63.5247,63.7007,139482.0
2018-02-28 15:40:00,68.75,68.76,68.61,68.64,184720.0,63.7007,63.71,63.571,63.5988,184720.0
2018-02-28 15:45:00,68.64,68.64,68.36,68.38,1036544.0,63.5988,63.5988,63.3394,63.3579,1036544.0
2018-02-28 15:50:00,68.39,68.39,68.22,68.23,518363.0,63.3672,63.3672,63.2097,63.2189,518363.0
2018-02-28 15:55:00,68.23,68.36,68.16,68.16,2586103.0,63.2189,63.3394,63.1541,63.1541,2586103.0
2018-03-01 09:30:00,68.33,68.59,68.23,68.46,318209.0,63.3116,63.5525,63.2189,63.432,318209.0
2018-03-01 09:35:00,68.46,68.48,68.12,68.17,263817.0,63.432,63.4506,63.117,63.1633,263817.0
2018-03-01 09:40:00,68.16,68.19,67.82,67.84,251878.0,63.1541,63.1819,62.839,62.8576,251878.0
2018-03-01 09:45:00,67.84,67.99,67.84,67.87,321134.0,62.8576,62.9965,62.8576,62.8854,321134.0
2018-03-01 09:50:00,67.88,67.96,67.63,67.63,345094.0,62.8946,62.9687,62.663,62.663,345094.0
2018-03-01 09:55:00,67.63,67.76,67.59,67.66,378280.0,62.663,62.7834,62.6259,62.6908,378280.0
2018-03-01 10:00:00,67.67,68.03,67.56,68.02,297356.0,62.7,63.0336,62.5981,63.0243,297356.0
2018-03-01 10:05:00,68.03,68.12,67.98,68.01,144723.0,63.0336,63.117,62.9873,63.0151,144723.0
2018-03-01 10:10:00,68.01,68.01,67.8,67.97,279088.0,63.0151,63.0151,62.8205,62.978,279088.0
2018-03-01 10:15:00,67.97,68.09,67.83,68.03,301903.0,62.978,63.0892,62.8483,63.0336,301903.0
2018-03-01 10:20:00,68.01,68.03,67.9,68.03,159440.0,63.0151,63.0336,62.9132,63.0336,159440.0
2018-03-01 10:25:00,68.02,68.23,67.91,68.23,129766.0,63.0243,63.2189,62.9224,63.2189,129766.0
2018-03-01 10:30:00,68.22,68.4,68.16,68.4,176338.0,63.2097,63.3764,63.1541,63.3764,176338.0
2018-03-01 10:35:00,68.4,68.53,68.33,68.38,318596.0,63.3764,63.4969,63.3116,63.3579,318596.0
2018-03-01 10:40:00,68.39,68.44,68.22,68.27,209950.0,63.3672,63.4135,63.2097,63.256,209950.0
2018-03-01 10:45:00,68.27,68.33,68.11,68.18,197545.0,63.256,63.3116,63.1077,63.1726,197545.0
2018-03-01 10:50:00,68.18,68.2,68.07,68.17,216378.0,63.1726,63.1911,63.0707,63.1633,216378.0
2018-03-01 10:55:00,68.17,68.2,67.89,67.95,286020.0,63.1633,63.1911,62.9039,62.9595,286020.0
2018-03-01 11:00:00,67.95,68.04,67.9,68.02,200836.0,62.9595,63.0429,62.9132,63.0243,200836.0
2018-03-01 11:05:00,68.02,68.15,68.01,68.11,92621.0,63.0243,63.1448,63.0151,63.1077,92621.0
2018-03-01 11:10:00,68.11,68.11,67.9,68.02,126953.0,63.1077,63.1077,62.9132,63.0243,126953.0
2018-03-01 11:15:00,68.02,68.18,68.02,68.18,128603.0,63.0243,63.1726,63.0243,63.1726,128603.0
2018-03-01 11:20:00,68.19,68.23,68.09,68.11,85128.0,63.1819,63.2189,63.0892,63.1077,85128.0
2018-03-01 11:25:00,68.11,68.12,67.89,67.96,113460.0,63.1077,63.117,62.9039,62.9687,113460.0
2018-03-01 11:30:00,67.97,68.08,67.93,68.06,39624.0,62.978,63.0799,62.941,63.0614,39624.0
2018-03-01 11:35:00,68.07,68.13,68.03,68.09,105661.0,63.0707,63.1263,63.0336,63.0892,105661.0
2018-03-01 11:40:00,68.09,68.2,68.04,68.19,164364.0,63.0892,63.1911,63.0429,63.1819,164364.0
2018-03-01 11:45:00,68.2,68.26,68.16,68.16,133780.0,63.1911,63.2467,63.1541,63.1541,133780.0
2018-03-01 11:50:00,68.17,68.31,68.15,68.3,82955.0,63.1633,63.293,63.1448,63.2838,82955.0
2018-03-01 11:55:00,68.3,68.32,68.2,68.2,85268.0,63.2838,63.3023,63.1911,63.1911,85268.0
2018-03-01 12:00:00,68.21,68.23,67.98,68.0,145323.0,63.2004,63.2189,62.9873,63.0058,145323.0
2018-03-01 12:05:00,68.0,68.04,67.92,67.99,120667.0,63.0058,63.0429,62.9317,62.9965,120667.0
2018-03-01 12:10:00,67.98,68.05,67.97,67.99,29286.0,62.9873,63.0521,62.978,62.9965,29286.0
2018-03-01 12:15:00,67.98,67.98,67.83,67.84,82604.0,62.9873,62.9873,62.8483,62.8576,82604.0
2018-03-01 12:20:00,67.84,67.88,67.75,67.79,110201.0,62.8576,62.8946,62.7742,62.8112,110201.0
2018-03-01 12:25:00,67.79,67.85,67.72,67.8,213713.0,62.8112,62.8668,62.7464,62.8205,213713.0
2018-03-01 12:30:00,67.8,67.8,67.58,67.64,249641.0,62.8205,62.8205,62.6167,62.6722,249641.0
2018-03-01 12:35:00,67.65,67.73,67.63,67.71,90799.0,62.6815,62.7556,62.663,62.7371,90799.0
2018-03-01 12:40:00,67.7,67.84,67.61,67.78,151319.0,62.7278,62.8576,62.6445,62.802,151319.0
2018-03-01 12:45:00,67.8,67.86,67.67,67.86,80456.0,62.8205,62.8761,62.7,62.8761,80456.0
2018-03-01 12:50:00,67.86,67.87,67.7,67.79,94302.0,62.8761,62.8854,62.7278,62.8112,94302.0
2018-03-01 12:55:00,67.8,67.81,67.63,67.67,108478.0,62.8205,62.8298,62.663,62.7,108478.0
2018-03-01 13:00:00,67.65,67.65,67.27,67.28,533683.0,62.6815,62.6815,62.3294,62.3387,533683.0
2018-03-01 13:05:00,67.29,67.35,67.13,67.26,336805.0,62.348,62.4035,62.1997,62.3202,336805.0
2018-03-01 13:10:00,67.26,67.43,67.17,67.42,399356.0,62.3202,62.4777,62.2368,62.4684,399356.0
2018-03-01 13:15:00,67.4,67.43,67.33,67.38,100780.0,62.4499,62.4777,62.385,62.4313,100780.0
2018-03-01 13:20:00,67.38,67.38,67.28,67.34,119033.0,62.4313,62.4313,62.3387,62.3943,119033.0
2018-03-01 13:25:00,67.34,67.51,67.34,67.41,249472.0,62.3943,62.5518,62.3943,62.4591,249472.0
2018-03-01 13:30:00,67.4,67.45,67.26,67.26,167860.0,62.4499,62.4962,62.3202,62.3202,167860.0
2018-03-01 13:35:00,67.27,67.35,67.22,67.28,319056.0,62.3294,62.4035,62.2831,62.3387,319056.0
2018-03-01 13:40:00,67.28,67.29,67.13,67.13,153610.0,62.3387,62.348,62.1997,62.1997,153610.0
2018-03-01 13:45:00,67.12,67.12,66.94,67.03,315291.0,62.1904,62.1904,62.0237,62.1071,315291.0
2018-03-01 13:50:00,67.05,67.14,67.03,67.08,174557.0,62.1256,62.209,62.1071,62.1534,174557.0
2018-03-01 13:55:00,67.07,67.07,66.86,66.88,463509.0,62.1441,62.1441,61.9495,61.9681,463509.0
2018-03-01 14:00:00,66.86,66.9,66.59,66.76,481713.0,61.9495,61.9866,61.6994,61.8569,481713.0
2018-03-01 14:05:00,66.77,66.9,66.69,66.76,362998.0,61.8661,61.9866,61.792,61.8569,362998.0
2018-03-01 14:10:00,66.75,66.83,66.53,66.55,273138.0,61.8476,61.9217,61.6438,61.6623,273138.0
2018-03-01 14:15:00,66.54,66.85,66.54,66.84,190025.0,61.653,61.9403,61.653,61.931,190025.0
2018-03-01 14:20:00,66.84,66.97,66.78,66.83,398920.0,61.931,62.0515,61.8754,61.9217,398920.0
2018-03-01 14:25:00,66.84,66.97,66.71,66.97,294444.0,61.931,62.0515,61.8106,62.0515,294444.0
2018-03-01 14:30:00,66.97,67.02,66.75,66.86,203864.0,62.0515,62.0978,61.8476,61.9495,203864.0
2018-03-01 14:35:00,66.88,66.9,66.7,66.73,120859.0,61.9681,61.9866,61.8013,61.8291,120859.0
2018-03-01 14:40:00,66.76,67.02,66.74,66.96,252310.0,61.8569,62.0978,61.8383,62.0422,252310.0
2018-03-01 14:45:00,66.93,67.08,66.84,66.85,136147.0,62.0144,62.1534,61.931,61.9403,136147.0
2018-03-01 14:50:00,66.88,66.99,66.79,66.87,169639.0,61.9681,62.07,61.8847,61.9588,169639.0
2018-03-01 14:55:00,66.87,67.0,66.85,66.97,796349.0,61.9588,62.0793,61.9403,62.0515,796349.0
2018-03-01 15:00:00,66.98,67.01,66.75,66.78,190061.0,62.0607,62.0885,61.8476,61.8754,190061.0
2018-03-01 15:05:00,66.78,67.16,66.76,67.11,202346.0,61.8754,62.2275,61.8569,62.1812,202346.0
2018-03-01 15:10:00,67.11,67.3,67.0,67.23,210328.0,62.1812,62.3572,62.0793,62.2924,210328.0
2018-03-01 15:15:00,67.23,67.39,67.18,67.38,171394.0,62.2924,62.4406,62.246,62.4313,171394.0
2018-03-01 15:20:00,67.39,67.45,67.21,67.23,464363.0,62.4406,62.4962,62.2738,62.2924,464363.0
2018-03-01 15:25:00,67.23,67.41,67.22,67.28,189122.0,62.2924,62.4591,62.2831,62.3387,189122.0
2018-03-01 15:30:00,67.28,67.38,66.98,67.1,280950.0,62.3387,62.4313,62.0607,62.1719,280950.0
2018-03-01 15:35:00,67.1,67.11,66.89,66.9,220256.0,62.1719,62.1812,61.9773,61.9866,220256.0
2018-03-01 15:40:00,66.9,67.02,66.83,66.92,278825.0,61.9866,62.0978,61.9217,62.0051,278825.0
2018-03-01 15:45:00,66.92,67.15,66.86,67.09,472418.0,62.0051,62.2182,61.9495,62.1626,472418.0
2018-03-01 15:50:00,67.1,67.27,67.09,67.18,628973.0,62.1719,62.3294,62.1626,62.246,628973.0
2018-03-01 15:55:00,67.19,67.25,67.0,67.05,1647483.0,62.2553,62.3109,62.0793,62.1256,1647483.0
2018-03-02 09:30:00,66.28,66.58,66.22,66.47,676214.0,61.4121,61.6901,61.3565,61.5882,676214.0
2018-03-02 09:35:00,66.46,66.58,66.27,66.31,383638.0,61.5789,61.6901,61.4029,61.4399,383638.0
2018-03-02 09:40:00,66.29,66.55,66.13,66.13,333913.0,61.4214,61.6623,61.2731,61.2731,333913.0
2018-03-02 09:45:00,66.12,66.34,66.1,66.26,270327.0,61.2639,61.4677,61.2454,61.3936,270327.0
2018-03-02 09:50:00,66.25,66.47,66.24,66.38,263432.0,61.3843,61.5882,61.3751,61.5048,263432.0
2018-03-02 09:55:00,66.37,66.55,66.36,66.52,169972.0,61.4955,61.6623,61.4863,61.6345,169972.0
2018-03-02 10:00:00,66.52,66.66,66.51,66.58,261784.0,61.6345,61.7642,61.6252,61.6901,261784.0
2018-03-02 10:05:00,66.58,66.62,66.45,66.6,1646530.0,61.6901,61.7272,61.5696,61.7086,1646530.0
2018-03-02 10:10:00,66.6,66.64,66.49,66.6,976021.0,61.7086,61.7457,61.6067,61.7086,976021.0
2018-03-02 10:15:00,66.6,66.62,66.42,66.44,243970.0,61.7086,61.7272,61.5419,61.5604,243970.0
2018-03-02 10:20:00,66.44,66.59,66.35,66.45,212362.0,61.5604,61.6994,61.477,61.5696,212362.0
2018-03-02 10:25:00,66.46,66.63,66.44,66.55,108895.0,61.5789,61.7364,61.5604,61.6623,108895.0
2018-03-02 10:30:00,66.55,66.76,66.48,66.7,176882.0,61.6623,61.8569,61.5974,61.8013,176882.0
2018-03-02 10:35:00,66.71,66.77,66.66,66.77,157087.0,61.8106,61.8661,61.7642,61.8661,157087.0
2018-03-02 10:40:00,66.76,66.92,66.76,66.87,250103.0,61.8569,62.0051,61.8569,61.9588,250103.0
2018-03-02 10:45:00,66.87,66.9,66.74,66.84,225778.0,61.9588,61.9866,61.8383,61.931,225778.0
2018-03-02 10:50:00,66.84,66.86,66.72,66.75,125513.0,61.931,61.9495,61.8198,61.8476,125513.0
2018-03-02 10:55:00,66.74,66.85,66.66,66.66,112928.0,61.8383,61.9403,61.7642,61.7642,112928.0
2018-03-02 11:00:00,66.65,66.73,66.63,66.65,203309.0,61.755,61.8291,61.7364,61.755,203309.0
2018-03-02 11:05:00,66.64,66.64,66.54,66.57,116310.0,61.7457,61.7457,61.653,61.6808,116310.0
2018-03-02 11:10:00,66.58,66.66,66.5,66.62,110680.0,61.6901,61.7642,61.616,61.7272,110680.0
2018-03-02 11:15:00,66.62,66.72,66.52,66.56,147646.0,61.7272,61.8198,61.6345,61.6716,147646.0
2018-03-02 11:20:00,66.55,66.66,66.52,66.66,120923.0,61.6623,61.7642,61.6345,61.7642,120923.0
2018-03-02 11:25:00,66.66,66.91,66.66,66.89,99930.0,61.7642,61.9959,61.7642,61.9773,99930.0
2018-03-02 11:30:00,66.9,66.97,66.77,66.79,452900.0,61.9866,62.0515,61.8661,61.8847,452900.0
2018-03-02 11:35:00,66.79,66.81,66.7,66.8,86782.0,61.8847,61.9032,61.8013,61.8939,86782.0
2018-03-02 11:40:00,66.8,66.99,66.8,66.94,145963.0,61.8939,62.07,61.8939,62.0237,145963.0
2018-03-02 11:45:00,66.95,67.06,66.91,67.06,220043.0,62.0329,62.1348,61.9959,62.1348,220043.0
2018-03-02 11:50:00,67.07,67.14,67.03,67.08,226320.0,62.1441,62.209,62.1071,62.1534,226320.0
2018-03-02 11:55:00,67.08,67.19,67.01,67.18,98970.0,62.1534,62.2553,62.0885,62.246,98970.0
2018-03-02 12:00:00,67.18,67.27,67.11,67.13,282615.0,62.246,62.3294,62.1812,62.1997,282615.0
2018-03-02 12:05:00,67.14,67.2,67.07,67.14,241976.0,62.209,62.2646,62.1441,62.209,241976.0
2018-03-02 12:10:00,67.14,67.18,67.02,67.12,150946.0,62.209,62.246,62.0978,62.1904,150946.0
2018-03-02 12:15:00,67.12,67.18,67.02,67.07,118846.0,62.1904,62.246,62.0978,62.1441,118846.0
2018-03-02 12:20:00,67.07,67.2,67.03,67.2,123367.0,62.1441,62.2646,62.1071,62.2646,123367.0
2018-03-02 12:25:00,67.19,67.25,67.13,67.25,117653.0,62.2553,62.3109,62.1997,62.3109,117653.0
2018-03-02 12:30:00,67.24,67.26,67.08,67.11,114301.0,62.3016,62.3202,62.1534,62.1812,114301.0
2018-03-02 12:35:00,67.11,67.19,67.06,67.07,200887.0,62.1812,62.2553,62.1348,62.1441,200887.0
2018-03-02 12:40:00,67.07,67.22,67.05,67.17,109580.0,62.1441,62.2831,62.1256,62.2368,109580.0
2018-03-02 12:45:00,67.17,67.32,67.16,67.3,86765.0,62.2368,62.3758,62.2275,62.3572,86765.0
2018-03-02 12:50:00,67.3,67.4,67.3,67.38,135196.0,62.3572,62.4499,62.3572,62.4313,135196.0
2018-03-02 12:55:00,67.39,67.43,67.29,67.36,160236.0,62.4406,62.4777,62.348,62.4128,160236.0
2018-03-02 13:00:00,67.36,67.39,67.28,67.33,127101.0,62.4128,62.4406,62.3387,62.385,127101.0
2018-03-02 13:05:00,67.33,67.35,67.21,67.21,181452.0,62.385,62.4035,62.2738,62.2738,181452.0
2018-03-02 13:10:00,67.21,67.22,66.98,67.01,130294.0,62.2738,62.2831,62.0607,62.0885,130294.0
2018-03-02 13:15:00,67.01,67.13,67.01,67.1,73746.0,62.0885,62.1997,62.0885,62.1719,73746.0
2018-03-02 13:20:00,67.1,67.15,66.97,66.98,74709.0,62.1719,62.2182,62.0515,62.0607,74709.0
2018-03-02 13:25:00,66.98,67.06,66.95,66.96,102427.0,62.0607,62.1348,62.0329,62.0422,102427.0
2018-03-02 13:30:00,66.95,67.04,66.86,66.86,96137.0,62.0329,62.1163,61.9495,61.9495,96137.0
2018-03-02 13:35:00,66.86,66.9,66.78,66.87,65662.0,61.9495,61.9866,61.8754,61.9588,65662.0
2018-03-02 13:40:00,66.88,66.94,66.86,66.91,60379.0,61.9681,62.0237,61.9495,61.9959,60379.0
2018-03-02 13:45:00,66.92,67.11,66.92,67.11,67873.0,62.0051,62.1812,62.0051,62.1812,67873.0
2018-03-02 13:50:00,67.11,67.12,67.04,67.05,48227.0,62.1812,62.1904,62.1163,62.1256,48227.0
2018-03-02 13:55:00,67.04,67.05,66.95,67.02,125455.0,62.1163,62.1256,62.0329,62.0978,125455.0
2018-03-02 14:00:00,67.02,67.23,67.02,67.19,100172.0,62.0978,62.2924,62.0978,62.2553,100172.0
2018-03-02 14:05:00,67.2,67.23,67.14,67.18,131364.0,62.2646,62.2924,62.209,62.246,131364.0
2018-03-02 14:10:00,67.18,67.32,67.17,67.28,162626.0,62.246,62.3758,62.2368,62.3387,162626.0
2018-03-02 14:15:00,67.29,67.34,67.21,67.24,103133.0,62.348,62.3943,62.2738,62.3016,103133.0
2018-03-02 14:20:00,67.25,67.27,67.11,67.12,82697.0,62.3109,62.3294,62.1812,62.1904,82697.0
2018-03-02 14:25:00,67.13,67.25,67.13,67.18,107482.0,62.1997,62.3109,62.1997,62.246,107482.0
2018-03-02 14:30:00,67.18,67.24,67.1,67.1,111879.0,62.246,62.3016,62.1719,62.1719,111879.0
2018-03-02 14:35:00,67.09,67.34,67.09,67.34,114382.0,62.1626,62.3943,62.1626,62.3943,114382.0
2018-03-02 14:40:00,67.34,67.38,67.27,67.36,163749.0,62.3943,62.4313,62.3294,62.4128,163749.0
2018-03-02 14:45:00,67.36,67.41,67.31,67.4,132127.0,62.4128,62.4591,62.3665,62.4499,132127.0
2018-03-02 14:50:00,67.4,67.47,67.36,67.37,238072.0,62.4499,62.5147,62.4128,62.4221,238072.0
2018-03-02 14:55:00,67.37,67.37,67.25,67.25,169957.0,62.4221,62.4221,62.3109,62.3109,169957.0
2018-03-02 15:00:00,67.25,67.27,67.11,67.19,269735.0,62.3109,62.3294,62.1812,62.2553,269735.0
2018-03-02 15:05:00,67.19,67.26,67.09,67.26,153658.0,62.2553,62.3202,62.1626,62.3202,153658.0
2018-03-02 15:10:00,67.26,67.28,67.17,67.22,161488.0,62.3202,62.3387,62.2368,62.2831,161488.0
2018-03-02 15:15:00,67.22,67.33,67.14,67.31,216770.0,62.2831,62.385,62.209,62.3665,216770.0
2018-03-02 15:20:00,67.31,67.36,67.26,67.34,159415.0,62.3665,62.4128,62.3202,62.3943,159415.0
2018-03-02 15:25:00,67.34,67.4,67.31,67.36,171583.0,62.3943,62.4499,62.3665,62.4128,171583.0
2018-03-02 15:30:00,67.35,67.5,67.34,67.47,166682.0,62.4035,62.5425,62.3943,62.5147,166682.0
2018-03-02 15:35:00,67.47,67.57,67.44,67.56,269881.0,62.5147,62.6074,62.4869,62.5981,269881.0
2018-03-02 15:40:00,67.56,67.62,67.5,67.61,341929.0,62.5981,62.6537,62.5425,62.6445,341929.0
2018-03-02 15:45:00,67.61,67.62,67.46,67.53,417911.0,62.6445,62.6537,62.5055,62.5703,417911.0
2018-03-02 15:50:00,67.53,67.75,67.53,67.72,791371.0,62.5703,62.7742,62.5703,62.7464,791371.0
2018-03-02 15:55:00,67.72,67.82,67.66,67.68,1336909.0,62.7464,62.839,62.6908,62.7093,1336909.0
2018-03-05 09:30:00,67.32,67.54,67.31,67.5,366710.0,62.3758,62.5796,62.3665,62.5425,366710.0
2018-03-05 09:35:00,67.5,67.52,67.36,67.5,334900.0,62.5425,62.5611,62.4128,62.5425,334900.0
2018-03-05 09:40:00,67.5,67.51,67.34,67.41,182222.0,62.5425,62.5518,62.3943,62.4591,182222.0
2018-03-05 09:45:00,67.39,67.49,67.3,67.3,107742.0,62.4406,62.5333,62.3572,62.3572,107742.0
2018-03-05 09:50:00,67.29,67.41,67.24,67.38,288189.0,62.348,62.4591,62.3016,62.4313,288189.0
2018-03-05 09:55:00,67.4,67.51,67.38,67.43,64051.0,62.4499,62.5518,62.4313,62.4777,64051.0
2018-03-05 10:00:00,67.43,67.51,67.33,67.45,142938.0,62.4777,62.5518,62.385,62.4962,142938.0
2018-03-05 10:05:00,67.46,67.48,67.32,67.32,80642.0,62.5055,62.524,62.3758,62.3758,80642.0
2018-03-05 10:10:00,67.32,67.37,67.21,67.25,117956.0,62.3758,62.4221,62.2738,62.3109,117956.0
2018-03-05 10:15:00,67.24,67.3,67.21,67.26,71661.0,62.3016,62.3572,62.2738,62.3202,71661.0
2018-03-05 10:20:00,67.25,67.38,67.23,67.37,123360.0,62.3109,62.4313,62.2924,62.4221,123360.0
2018-03-05 10:25:00,67.37,67.44,67.32,67.43,56623.0,62.4221,62.4869,62.3758,62.4777,56623.0
2018-03-05 10:30:00,67.44,67.46,67.38,67.41,39440.0,62.4869,62.5055,62.4313,62.4591,39440.0
2018-03-05 10:35:00,67.42,67.57,67.41,67.55,53567.0,62.4684,62.6074,62.4591,62.5889,53567.0
2018-03-05 10:40:00,67.55,67.68,67.52,67.67,46581.0,62.5889,62.7093,62.5611,62.7,46581.0
2018-03-05 10:45:00,67.66,67.7,67.56,67.6,88335.0,62.6908,62.7278,62.5981,62.6352,88335.0
2018-03-05 10:50:00,67.61,67.64,67.56,67.61,59128.0,62.6445,62.6722,62.5981,62.6445,59128.0
2018-03-05 10:55:00,67.62,67.83,67.61,67.81,120639.0,62.6537,62.8483,62.6445,62.8298,120639.0
2018-03-05 11:00:00,67.82,67.91,67.78,67.85,151905.0,62.839,62.9224,62.802,62.8668,151905.0
2018-03-05 11:05:00,67.85,67.98,67.82,67.93,127010.0,62.8668,62.9873,62.839,62.941,127010.0
2018-03-05 11:10:00,67.93,67.98,67.89,67.92,91513.0,62.941,62.9873,62.9039,62.9317,91513.0
2018-03-05 11:15:00,67.92,67.93,67.84,67.93,78420.0,62.9317,62.941,62.8576,62.941,78420.0
2018-03-05 11:20:00,67.92,68.09,67.92,68.08,253000.0,62.9317,63.0892,62.9317,63.0799,253000.0
2018-03-05 11:25:00,68.07,68.11,68.05,68.06,114996.0,63.0707,63.1077,63.0521,63.0614,114996.0
2018-03-05 11:30:00,68.05,68.13,68.03,68.09,84288.0,63.0521,63.1263,63.0336,63.0892,84288.0
2018-03-05 11:35:00,68.09,68.16,68.07,68.15,86819.0,63.0892,63.1541,63.0707,63.1448,86819.0
2018-03-05 11:40:00,68.16,68.23,68.16,68.2,100287.0,63.1541,63.2189,63.1541,63.1911,100287.0
2018-03-05 11:45:00,68.21,68.29,68.21,68.24,120068.0,63.2004,63.2745,63.2004,63.2282,120068.0
2018-03-05 11:50:00,68.24,68.32,68.22,68.22,69869.0,63.2282,63.3023,63.2097,63.2097,69869.0
2018-03-05 11:55:00,68.23,68.32,68.2,68.29,56498.0,63.2189,63.3023,63.1911,63.2745,56498.0
2018-03-05 12:00:00,68.29,68.43,68.28,68.42,157387.0,63.2745,63.4042,63.2652,63.395,157387.0
2018-03-05 12:05:00,68.39,68.41,68.33,68.36,83862.0,63.3672,63.3857,63.3116,63.3394,83862.0
2018-03-05 12:10:00,68.36,68.4,68.29,68.3,82837.0,63.3394,63.3764,63.2745,63.2838,82837.0
2018-03-05 12:15:00,68.28,68.33,68.24,68.25,54151.0,63.2652,63.3116,63.2282,63.2374,54151.0
2018-03-05 12:20:00,68.25,68.26,68.12,68.14,116056.0,63.2374,63.2467,63.117,63.1355,116056.0
2018-03-05 12:25:00,68.13,68.23,68.13,68.23,31245.0,63.1263,63.2189,63.1263,63.2189,31245.0
2018-03-05 12:30:00,68.23,68.29,68.16,68.2,224404.0,63.2189,63.2745,63.1541,63.1911,224404.0
2018-03-05 12:35:00,68.2,68.27,68.2,68.27,62096.0,63.1911,63.256,63.1911,63.256,62096.0
2018-03-05 12:40:00,68.28,68.29,68.2,68.23,48395.0,63.2652,63.2745,63.1911,63.2189,48395.0
2018-03-05 12:45:00,68.24,68.32,68.24,68.27,52355.0,63.2282,63.3023,63.2282,63.256,52355.0
2018-03-05 12:50:00,68.27,68.32,68.27,68.32,38574.0,63.256,63.3023,63.256,63.3023,38574.0
2018-03-05 12:55:00,68.32,68.39,68.29,68.38,70469.0,63.3023,63.3672,63.2745,63.3579,70469.0
2018-03-05 13:00:00,68.38,68.52,68.38,68.48,209134.0,63.3579,63.4876,63.3579,63.4506,209134.0
2018-03-05 13:05:00,68.47,68.52,68.45,68.49,106455.0,63.4413,63.4876,63.4228,63.4598,106455.0
2018-03-05 13:10:00,68.49,68.53,68.45,68.45,90008.0,63.4598,63.4969,63.4228,63.4228,90008.0
2018-03-05 13:15:00,68.46,68.5,68.41,68.44,87528.0,63.432,63.4691,63.3857,63.4135,87528.0
2018-03-05 13:20:00,68.44,68.48,68.41,68.47,49943.0,63.4135,63.4506,63.3857,63.4413,49943.0
2018-03-05 13:25:00,68.48,68.48,68.36,68.39,70570.0,63.4506,63.4506,63.3394,63.3672,70570.0
2018-03-05 13:30:00,68.38,68.43,68.28,68.29,131676.0,63.3579,63.4042,63.2652,63.2745,131676.0
2018-03-05 13:35:00,68.29,68.35,68.27,68.31,44554.0,63.2745,63.3301,63.256,63.293,44554.0
2018-03-05 13:40:00,68.3,68.4,68.29,68.3,49359.0,63.2838,63.3764,63.2745,63.2838,49359.0
2018-03-05 13:45:00,68.29,68.32,68.22,68.27,55928.0,63.2745,63.3023,63.2097,63.256,55928.0
2018-03-05 13:50:00,68.26,68.3,68.23,68.29,63202.0,63.2467,63.2838,63.2189,63.2745,63202.0
2018-03-05 13:55:00,68.28,68.36,68.28,68.36,66845.0,63.2652,63.3394,63.2652,63.3394,66845.0
2018-03-05 14:00:00,68.37,68.4,68.33,68.34,50708.0,63.3486,63.3764,63.3116,63.3208,50708.0
2018-03-05 14:05:00,68.32,68.33,68.26,68.32,62210.0,63.3023,63.3116,63.2467,63.3023,62210.0
2018-03-05 14:10:00,68.33,68.33,68.15,68.17,106754.0,63.3116,63.3116,63.1448,63.1633,106754.0
2018-03-05 14:15:00,68.17,68.22,68.08,68.09,62769.0,63.1633,63.2097,63.0799,63.0892,62769.0
2018-03-05 14:20:00,68.09,68.18,68.08,68.17,104370.0,63.0892,63.1726,63.0799,63.1633,104370.0
2018-03-05 14:25:00,68.18,68.28,68.18,68.24,62088.0,63.1726,63.2652,63.1726,63.2282,62088.0
2018-03-05 14:30:00,68.25,68.35,68.24,68.32,72612.0,63.2374,63.3301,63.2282,63.3023,72612.0
2018-03-05 14:35:00,68.32,68.41,68.25,68.39,106006.0,63.3023,63.3857,63.2374,63.3672,106006.0
2018-03-05 14:40:00,68.39,68.44,68.37,68.44,81893.0,63.3672,63.4135,63.3486,63.4135,81893.0
2018-03-05 14:45:00,68.44,68.45,68.4,68.44,133005.0,63.4135,63.4228,63.3764,63.4135,133005.0
2018-03-05 14:50:00,68.45,68.45,68.4,68.4,46204.0,63.4228,63.4228,63.3764,63.3764,46204.0
2018-03-05 14:55:00,68.4,68.54,68.4,68.53,62830.0,63.3764,63.5061,63.3764,63.4969,62830.0
2018-03-05 15:00:00,68.52,68.55,68.49,68.53,190220.0,63.4876,63.5154,63.4598,63.4969,190220.0
2018-03-05 15:05:00,68.54,68.6,68.45,68.48,260394.0,63.5061,63.5617,63.4228,63.4506,260394.0
2018-03-05 15:10:00,68.48,68.52,68.46,68.48,100294.0,63.4506,63.4876,63.432,63.4506,100294.0
2018-03-05 15:15:00,68.48,68.55,68.44,68.54,88637.0,63.4506,63.5154,63.4135,63.5061,88637.0
2018-03-05 15:20:00,68.55,68.57,68.49,68.52,166260.0,63.5154,63.5339,63.4598,63.4876,166260.0
2018-03-05 15:25:00,68.53,68.53,68.4,68.43,116237.0,63.4969,63.4969,63.3764,63.4042,116237.0
2018-03-05 15:30:00,68.43,68.53,68.38,68.52,157041.0,63.4042,63.4969,63.3579,63.4876,157041.0
2018-03-05 15:35:00,68.51,68.54,68.48,68.51,130336.0,63.4784,63.5061,63.4506,63.4784,130336.0
2018-03-05 15:40:00,68.51,68.56,68.47,68.52,308629.0,63.4784,63.5247,63.4413,63.4876,308629.0
2018-03-05 15:45:00,68.52,68.56,68.46,68.46,174614.0,63.4876,63.5247,63.432,63.432,174614.0
2018-03-05 15:50:00,68.46,68.46,68.35,68.41,556269.0,63.432,63.432,63.3301,63.3857,556269.0
2018-03-05 15:55:00,68.41,68.45,68.35,68.36,1103500.0,63.3857,63.4228,63.3301,63.3394,1103500.0
2018-03-06 09:30:00,68.76,68.79,68.65,68.73,512446.0,63.71,63.7378,63.6081,63.6822,512446.0
2018-03-06 09:35:00,68.73,68.76,68.59,68.62,227897.0,63.6822,63.71,63.5525,63.5803,227897.0
2018-03-06 09:40:00,68.61,68.67,68.53,68.53,115021.0,63.571,63.6266,63.4969,63.4969,115021.0
2018-03-06 09:45:00,68.53,68.67,68.5,68.67,103400.0,63.4969,63.6266,63.4691,63.6266,103400.0
2018-03-06 09:50:00,68.67,68.73,68.64,68.71,277251.0,63.6266,63.6822,63.5988,63.6637,277251.0
2018-03-06 09:55:00,68.72,68.81,68.71,68.74,88446.0,63.6729,63.7563,63.6637,63.6915,88446.0
2018-03-06 10:00:00,68.75,68.84,68.64,68.65,75080.0,63.7007,63.7841,63.5988,63.6081,75080.0
2018-03-06 10:05:00,68.65,68.76,68.6,68.63,88663.0,63.6081,63.71,63.5617,63.5895,88663.0
2018-03-06 10:10:00,68.63,68.68,68.55,68.64,122818.0,63.5895,63.6359,63.5154,63.5988,122818.0
2018-03-06 10:15:00,68.64,68.71,68.64,68.68,43488.0,63.5988,63.6637,63.5988,63.6359,43488.0
2018-03-06 10:20:00,68.68,68.75,68.57,68.74,61485.0,63.6359,63.7007,63.5339,63.6915,61485.0
2018-03-06 10:25:00,68.74,68.83,68.73,68.79,61891.0,63.6915,63.7749,63.6822,63.7378,61891.0
2018-03-06 10:30:00,68.79,68.85,68.75,68.78,83212.0,63.7378,63.7934,63.7007,63.7285,83212.0
2018-03-06 10:35:00,68.77,68.79,68.7,68.77,77581.0,63.7193,63.7378,63.6544,63.7193,77581.0
2018-03-06 10:40:00,68.77,68.83,68.71,68.81,97392.0,63.7193,63.7749,63.6637,63.7563,97392.0
2018-03-06 10:45:00,68.82,68.82,68.61,68.63,61178.0,63.7656,63.7656,63.571,63.5895,61178.0
2018-03-06 10:50:00,68.63,68.65,68.49,68.52,186727.0,63.5895,63.6081,63.4598,63.4876,186727.0
2018-03-06 10:55:00,68.52,68.56,68.36,68.42,177741.0,63.4876,63.5247,63.3394,63.395,177741.0
2018-03-06 11:00:00,68.42,68.51,68.36,68.45,143589.0,63.395,63.4784,63.3394,63.4228,143589.0
2018-03-06 11:05:00,68.46,68.52,68.42,68.47,117235.0,63.432,63.4876,63.395,63.4413,117235.0
2018-03-06 11:10:00,68.47,68.5,68.38,68.49,182137.0,63.4413,63.4691,63.3579,63.4598,182137.0
2018-03-06 11:15:00,68.48,68.53,68.37,68.49,95701.0,63.4506,63.4969,63.3486,63.4598,95701.0
2018-03-06 11:20:00,68.48,68.49,68.3,68.33,121441.0,63.4506,63.4598,63.2838,63.3116,121441.0
2018-03-06 11:25:00,68.31,68.34,68.25,68.31,93095.0,63.293,63.3208,63.2374,63.293,93095.0
2018-03-06 11:30:00,68.32,68.38,68.27,68.34,62779.0,63.3023,63.3579,63.256,63.3208,62779.0
2018-03-06 11:35:00,68.34,68.39,68.28,68.29,89570.0,63.3208,63.3672,63.2652,63.2745,89570.0
2018-03-06 11:40:00,68.28,68.4,68.21,68.37,71412.0,63.2652,63.3764,63.2004,63.3486,71412.0
2018-03-06 11:45:00,68.36,68.49,68.36,68.48,61404.0,63.3394,63.4598,63.3394,63.4506,61404.0
2018-03-06 11:50:00,68.48,68.5,68.42,68.47,55676.0,63.4506,63.4691,63.395,63.4413,55676.0
2018-03-06 11:55:00,68.47,68.53,68.4,68.52,33419.0,63.4413,63.4969,63.3764,63.4876,33419.0
2018-03-06 12:00:00,68.52,68.53,68.46,68.49,40344.0,63.4876,63.4969,63.432,63.4598,40344.0
2018-03-06 12:05:00,68.49,68.51,68.41,68.47,57331.0,63.4598,63.4784,63.3857,63.4413,57331.0
2018-03-06 12:10:00,68.48,68.53,68.45,68.51,46887.0,63.4506,63.4969,63.4228,63.4784,46887.0
2018-03-06 12:15:00,68.51,68.52,68.45,68.48,27014.0,63.4784,63.4876,63.4228,63.4506,27014.0
2018-03-06 12:20:00,68.49,68.51,68.38,68.42,54594.0,63.4598,63.4784,63.3579,63.395,54594.0
2018-03-06 12:25:00,68.42,68.45,68.36,68.38,60234.0,63.395,63.4228,63.3394,63.3579,60234.0
2018-03-06 12:30:00,68.38,68.42,68.34,68.4,38450.0,63.3579,63.395,63.3208,63.3764,38450.0
2018-03-06 12:35:00,68.4,68.46,68.36,68.45,90173.0,63.3764,63.432,63.3394,63.4228,90173.0
2018-03-06 12:40:00,68.44,68.56,68.41,68.54,69244.0,63.4135,63.5247,63.3857,63.5061,69244.0
2018-03-06 12:45:00,68.54,68.56,68.49,68.53,81866.0,63.5061,63.5247,63.4598,63.4969,81866.0
2018-03-06 12:50:00,68.53,68.59,68.53,68.55,73153.0,63.4969,63.5525,63.4969,63.5154,73153.0
2018-03-06 12:55:00,68.54,68.66,68.54,68.66,229238.0,63.5061,63.6173,63.5061,63.6173,229238.0
2018-03-06 13:00:00,68.66,68.72,68.64,68.65,90722.0,63.6173,63.6729,63.5988,63.6081,90722.0
2018-03-06 13:05:00,68.65,68.72,68.65,68.68,70702.0,63.6081,63.6729,63.6081,63.6359,70702.0
2018-03-06 13:10:00,68.68,68.73,68.65,68.66,37556.0,63.6359,63.6822,63.6081,63.6173,37556.0
2018-03-06 13:15:00,68.66,68.72,68.63,68.65,43625.0,63.6173,63.6729,63.5895,63.6081,43625.0
2018-03-06 13:20:00,68.66,68.67,68.6,68.63,44944.0,63.6173,63.6266,63.5617,63.5895,44944.0
2018-03-06 13:25:00,68.64,68.68,68.59,68.64,47974.0,63.5988,63.6359,63.5525,63.5988,47974.0
2018-03-06 13:30:00,68.65,68.69,68.6,68.63,81733.0,63.6081,63.6451,63.5617,63.5895,81733.0
2018-03-06 13:35:00,68.63,68.64,68.57,68.6,46754.0,63.5895,63.5988,63.5339,63.5617,46754.0
2018-03-06 13:40:00,68.6,68.64,68.58,68.6,32932.0,63.5617,63.5988,63.5432,63.5617,32932.0
2018-03-06 13:45:00,68.6,68.62,68.44,68.45,89532.0,63.5617,63.5803,63.4135,63.4228,89532.0
2018-03-06 13:50:00,68.45,68.49,68.44,68.48,72430.0,63.4228,63.4598,63.4135,63.4506,72430.0
2018-03-06 13:55:00,68.48,68.48,68.38,68.44,42935.0,63.4506,63.4506,63.3579,63.4135,42935.0
2018-03-06 14:00:00,68.44,68.51,68.42,68.45,96075.0,63.4135,63.4784,63.395,63.4228,96075.0
2018-03-06 14:05:00,68.44,68.48,68.35,68.45,67660.0,63.4135,63.4506,63.3301,63.4228,67660.0
2018-03-06 14:10:00,68.46,68.5,68.39,68.42,47783.0,63.432,63.4691,63.3672,63.395,47783.0
2018-03-06 14:15:00,68.42,68.43,68.36,68.42,62321.0,63.395,63.4042,63.3394,63.395,62321.0
2018-03-06 14:20:00,68.42,68.48,68.41,68.45,59360.0,63.395,63.4506,63.3857,63.4228,59360.0
2018-03-06 14:25:00,68.45,68.46,68.38,68.39,60126.0,63.4228,63.432,63.3579,63.3672,60126.0
2018-03-06 14:30:00,68.4,68.49,68.39,68.48,58067.0,63.3764,63.4598,63.3672,63.4506,58067.0
2018-03-06 14:35:00,68.48,68.57,68.48,68.56,80486.0,63.4506,63.5339,63.4506,63.5247,80486.0
2018-03-06 14:40:00,68.56,68.59,68.53,68.56,66102.0,63.5247,63.5525,63.4969,63.5247,66102.0
2018-03-06 14:45:00,68.56,68.63,68.53,68.62,52894.0,63.5247,63.5895,63.4969,63.5803,52894.0
2018-03-06 14:50:00,68.63,68.64,68.56,68.56,43710.0,63.5895,63.5988,63.5247,63.5247,43710.0
2018-03-06 14:55:00,68.57,68.6,68.54,68.55,55035.0,63.5339,63.5617,63.5061,63.5154,55035.0
2018-03-06 15:00:00,68.54,68.57,68.43,68.44,75803.0,63.5061,63.5339,63.4042,63.4135,75803.0
2018-03-06 15:05:00,68.45,68.53,68.45,68.51,55368.0,63.4228,63.4969,63.4228,63.4784,55368.0
2018-03-06 15:10:00,68.52,68.52,68.39,68.39,73969.0,63.4876,63.4876,63.3672,63.3672,73969.0
2018-03-06 15:15:00,68.39,68.44,68.36,68.42,78085.0,63.3672,63.4135,63.3394,63.395,78085.0
2018-03-06 15:20:00,68.42,68.46,68.4,68.42,60645.0,63.395,63.432,63.3764,63.395,60645.0
2018-03-06 15:25:00,68.41,68.49,68.36,68.46,210142.0,63.3857,63.4598,63.3394,63.432,210142.0
2018-03-06 15:30:00,68.46,68.55,68.45,68.53,85202.0,63.432,63.5154,63.4228,63.4969,85202.0
2018-03-06 15:35:00,68.53,68.56,68.49,68.5,110640.0,63.4969,63.5247,63.4598,63.4691,110640.0
2018-03-06 15:40:00,68.5,68.54,68.46,68.46,119396.0,63.4691,63.5061,63.432,63.432,119396.0
2018-03-06 15:45:00,68.45,68.52,68.38,68.42,298178.0,63.4228,63.4876,63.3579,63.395,298178.0
2018-03-06 15:50:00,68.41,68.51,68.4,68.45,450087.0,63.3857,63.4784,63.3764,63.4228,450087.0
2018-03-06 15:55:00,68.45,68.54,68.39,68.54,1127838.0,63.4228,63.5061,63.3672,63.5061,1127838.0
2018-03-07 09:30:00,68.01,68.32,68.01,68.29,313888.0,63.0151,63.3023,63.0151,63.2745,313888.0
2018-03-07 09:35:00,68.28,68.51,68.28,68.51,113844.0,63.2652,63.4784,63.2652,63.4784,113844.0
2018-03-07 09:40:00,68.51,68.56,68.39,68.42,303091.0,63.4784,63.5247,63.3672,63.395,303091.0
2018-03-07 09:45:00,68.42,68.5,68.32,68.33,869976.0,63.395,63.4691,63.3023,63.3116,869976.0
2018-03-07 09:50:00,68.34,68.41,68.24,68.25,108177.0,63.3208,63.3857,63.2282,63.2374,108177.0
2018-03-07 09:55:00,68.25,68.35,68.24,68.26,80646.0,63.2374,63.3301,63.2282,63.2467,80646.0
2018-03-07 10:00:00,68.26,68.44,68.24,68.42,81561.0,63.2467,63.4135,63.2282,63.395,81561.0
2018-03-07 10:05:00,68.42,68.42,68.26,68.33,69812.0,63.395,63.395,63.2467,63.3116,69812.0
2018-03-07 10:10:00,68.34,68.43,68.23,68.23,172672.0,63.3208,63.4042,63.2189,63.2189,172672.0
2018-03-07 10:15:00,68.23,68.36,68.23,68.36,123875.0,63.2189,63.3394,63.2189,63.3394,123875.0
2018-03-07 10:20:00,68.35,68.5,68.31,68.47,136336.0,63.3301,63.4691,63.293,63.4413,136336.0
2018-03-07 10:25:00,68.47,68.51,68.44,68.45,83209.0,63.4413,63.4784,63.4135,63.4228,83209.0
2018-03-07 10:30:00,68.45,68.55,68.38,68.55,93829.0,63.4228,63.5154,63.3579,63.5154,93829.0
2018-03-07 10:35:00,68.56,68.58,68.49,68.53,130681.0,63.5247,63.5432,63.4598,63.4969,130681.0
2018-03-07 10:40:00,68.53,68.62,68.51,68.57,173329.0,63.4969,63.5803,63.4784,63.5339,173329.0
2018-03-07 10:45:00,68.57,68.61,68.56,68.6,59193.0,63.5339,63.571,63.5247,63.5617,59193.0
2018-03-07 10:50:00,68.61,68.68,68.58,68.61,84767.0,63.571,63.6359,63.5432,63.571,84767.0
2018-03-07 10:55:00,68.62,68.63,68.52,68.61,109673.0,63.5803,63.5895,63.4876,63.571,109673.0
2018-03-07 11:00:00,68.61,68.62,68.52,68.54,58007.0,63.571,63.5803,63.4876,63.5061,58007.0
2018-03-07 11:05:00,68.54,68.57,68.49,68.53,125304.0,63.5061,63.5339,63.4598,63.4969,125304.0
2018-03-07 11:10:00,68.53,68.53,68.46,68.5,57883.0,63.4969,63.4969,63.432,63.4691,57883.0
2018-03-07 11:15:00,68.5,68.5,68.35,68.35,110237.0,63.4691,63.4691,63.3301,63.3301,110237.0
2018-03-07 11:20:00,68.35,68.39,68.3,68.38,85787.0,63.3301,63.3672,63.2838,63.3579,85787.0
2018-03-07 11:25:00,68.38,68.43,68.35,68.43,49455.0,63.3579,63.4042,63.3301,63.4042,49455.0
2018-03-07 11:30:00,68.44,68.52,68.43,68.5,89366.0,63.4135,63.4876,63.4042,63.4691,89366.0
2018-03-07 11:35:00,68.5,68.56,68.49,68.52,52119.0,63.4691,63.5247,63.4598,63.4876,52119.0
2018-03-07 11:40:00,68.53,68.57,68.51,68.53,46084.0,63.4969,63.5339,63.4784,63.4969,46084.0
2018-03-07 11:45:00,68.53,68.53,68.43,68.44,66246.0,63.4969,63.4969,63.4042,63.4135,66246.0
2018-03-07 11:50:00,68.44,68.44,68.39,68.4,73620.0,63.4135,63.4135,63.3672,63.3764,73620.0
2018-03-07 11:55:00,68.4,68.42,68.25,68.26,60894.0,63.3764,63.395,63.2374,63.2467,60894.0
2018-03-07 12:00:00,68.26,68.3,68.14,68.18,577261.0,63.2467,63.2838,63.1355,63.1726,577261.0
2018-03-07 12:05:00,68.18,68.25,68.17,68.21,115155.0,63.1726,63.2374,63.1633,63.2004,115155.0
2018-03-07 12:10:00,68.2,68.22,68.08,68.15,130817.0,63.1911,63.2097,63.0799,63.1448,130817.0
2018-03-07 12:15:00,68.15,68.25,68.1,68.24,69125.0,63.1448,63.2374,63.0985,63.2282,69125.0
2018-03-07 12:20:00,68.25,68.26,68.15,68.17,109298.0,63.2374,63.2467,63.1448,63.1633,109298.0
2018-03-07 12:25:00,68.17,68.31,68.15,68.27,51508.0,63.1633,63.293,63.1448,63.256,51508.0
2018-03-07 12:30:00,68.26,68.31,68.24,68.29,95237.0,63.2467,63.293,63.2282,63.2745,95237.0
2018-03-07 12:35:00,68.29,68.34,68.24,68.3,55536.0,63.2745,63.3208,63.2282,63.2838,55536.0
2018-03-07 12:40:00,68.3,68.38,68.23,68.35,79696.0,63.2838,63.3579,63.2189,63.3301,79696.0
2018-03-07 12:45:00,68.35,68.46,68.35,68.42,59924.0,63.3301,63.432,63.3301,63.395,59924.0
2018-03-07 12:50:00,68.42,68.45,68.39,68.4,65306.0,63.395,63.4228,63.3672,63.3764,65306.0
2018-03-07 12:55:00,68.4,68.48,68.4,68.45,46697.0,63.3764,63.4506,63.3764,63.4228,46697.0
2018-03-07 13:00:00,68.44,68.45,68.32,68.32,63573.0,63.4135,63.4228,63.3023,63.3023,63573.0
2018-03-07 13:05:00,68.33,68.34,68.23,68.28,97588.0,63.3116,63.3208,63.2189,63.2652,97588.0
2018-03-07 13:10:00,68.28,68.33,68.25,68.3,56234.0,63.2652,63.3116,63.2374,63.2838,56234.0
2018-03-07 13:15:00,68.29,68.4,68.24,68.39,88172.0,63.2745,63.3764,63.2282,63.3672,88172.0
2018-03-07 13:20:00,68.38,68.43,68.35,68.4,70410.0,63.3579,63.4042,63.3301,63.3764,70410.0
2018-03-07 13:25:00,68.4,68.59,68.39,68.59,107706.0,63.3764,63.5525,63.3672,63.5525,107706.0
2018-03-07 13:30:00,68.59,68.64,68.55,68.57,63012.0,63.5525,63.5988,63.5154,63.5339,63012.0
2018-03-07 13:35:00,68.56,68.59,68.53,68.56,87799.0,63.5247,63.5525,63.4969,63.5247,87799.0
2018-03-07 13:40:00,68.57,68.58,68.53,68.56,121681.0,63.5339,63.5432,63.4969,63.5247,121681.0
2018-03-07 13:45:00,68.55,68.62,68.52,68.57,122082.0,63.5154,63.5803,63.4876,63.5339,122082.0
2018-03-07 13:50:00,68.57,68.62,68.56,68.62,54821.0,63.5339,63.5803,63.5247,63.5803,54821.0
2018-03-07 13:55:00,68.61,68.62,68.57,68.6,76179.0,63.571,63.5803,63.5339,63.5617,76179.0
2018-03-07 14:00:00,68.6,68.63,68.53,68.6,91472.0,63.5617,63.5895,63.4969,63.5617,91472.0
2018-03-07 14:05:00,68.6,68.63,68.57,68.62,42085.0,63.5617,63.5895,63.5339,63.5803,42085.0
2018-03-07 14:10:00,68.62,68.75,68.62,68.75,88260.0,63.5803,63.7007,63.5803,63.7007,88260.0
2018-03-07 14:15:00,68.75,68.76,68.69,68.72,159650.0,63.7007,63.71,63.6451,63.6729,159650.0
2018-03-07 14:20:00,68.71,68.76,68.68,68.72,193049.0,63.6637,63.71,63.6359,63.6729,193049.0
2018-03-07 14:25:00,68.72,68.74,68.63,68.64,99520.0,63.6729,63.6915,63.5895,63.5988,99520.0
2018-03-07 14:30:00,68.64,68.74,68.64,68.73,87971.0,63.5988,63.6915,63.5988,63.6822,87971.0
2018-03-07 14:35:00,68.72,68.76,68.72,68.73,72814.0,63.6729,63.71,63.6729,63.6822,72814.0
2018-03-07 14:40:00,68.74,68.77,68.71,68.73,47502.0,63.6915,63.7193,63.6637,63.6822,47502.0
2018-03-07 14:45:00,68.73,68.75,68.69,68.71,66669.0,63.6822,63.7007,63.6451,63.6637,66669.0
2018-03-07 14:50:00,68.72,68.78,68.6,68.62,120224.0,63.6729,63.7285,63.5617,63.5803,120224.0
2018-03-07 14:55:00,68.62,68.67,68.59,68.66,134653.0,63.5803,63.6266,63.5525,63.6173,134653.0
2018-03-07 15:00:00,68.66,68.73,68.63,68.73,53756.0,63.6173,63.6822,63.5895,63.6822,53756.0
2018-03-07 15:05:00,68.74,68.9,68.74,68.86,165972.0,63.6915,63.8397,63.6915,63.8026,165972.0
2018-03-07 15:10:00,68.86,68.89,68.82,68.82,115218.0,63.8026,63.8304,63.7656,63.7656,115218.0
2018-03-07 15:15:00,68.82,68.84,68.77,68.81,110034.0,63.7656,63.7841,63.7193,63.7563,110034.0
2018-03-07 15:20:00,68.81,68.84,68.75,68.83,74212.0,63.7563,63.7841,63.7007,63.7749,74212.0
2018-03-07 15:25:00,68.83,68.86,68.8,68.85,83443.0,63.7749,63.8026,63.7471,63.7934,83443.0
2018-03-07 15:30:00,68.85,68.92,68.84,68.86,147212.0,63.7934,63.8582,63.7841,63.8026,147212.0
2018-03-07 15:35:00,68.87,68.91,68.85,68.89,183617.0,63.8119,63.849,63.7934,63.8304,183617.0
2018-03-07 15:40:00,68.9,68.97,68.89,68.93,150065.0,63.8397,63.9046,63.8304,63.8675,150065.0
2018-03-07 15:45:00,68.93,68.97,68.9,68.92,253045.0,63.8675,63.9046,63.8397,63.8582,253045.0
2018-03-07 15:50:00,68.92,68.95,68.83,68.85,449725.0,63.8582,63.886,63.7749,63.7934,449725.0
2018-03-07 15:55:00,68.85,68.91,68.84,68.89,1055991.0,63.7934,63.849,63.7841,63.8304,1055991.0
2018-03-08 09:30:00,69.11,69.19,69.04,69.19,174184.0,64.0343,64.1084,63.9694,64.1084,174184.0
2018-03-08 09:35:00,69.19,69.25,69.13,69.13,90485.0,64.1084,64.164,64.0528,64.0528,90485.0
2018-03-08 09:40:00,69.13,69.24,69.09,69.17,115026.0,64.0528,64.1547,64.0158,64.0899,115026.0
2018-03-08 09:45:00,69.17,69.26,69.14,69.17,96431.0,64.0899,64.1733,64.0621,64.0899,96431.0
2018-03-08 09:50:00,69.18,69.22,69.15,69.18,104991.0,64.0991,64.1362,64.0713,64.0991,104991.0
2018-03-08 09:55:00,69.18,69.22,69.05,69.07,82261.0,64.0991,64.1362,63.9787,63.9972,82261.0
2018-03-08 10:00:00,69.07,69.11,68.97,68.97,97215.0,63.9972,64.0343,63.9046,63.9046,97215.0
2018-03-08 10:05:00,68.98,69.04,68.95,69.02,84971.0,63.9138,63.9694,63.886,63.9509,84971.0
2018-03-08 10:10:00,69.02,69.11,69.01,69.1,55389.0,63.9509,64.0343,63.9416,64.025,55389.0
2018-03-08 10:15:00,69.1,69.11,69.03,69.08,41060.0,64.025,64.0343,63.9602,64.0065,41060.0
2018-03-08 10:20:00,69.08,69.14,69.06,69.1,35838.0,64.0065,64.0621,63.988,64.025,35838.0
2018-03-08 10:25:00,69.1,69.13,69.01,69.01,190441.0,64.025,64.0528,63.9416,63.9416,190441.0
2018-03-08 10:30:00,69.01,69.04,68.99,68.99,49860.0,63.9416,63.9694,63.9231,63.9231,49860.0
2018-03-08 10:35:00,68.99,69.02,68.9,68.9,77387.0,63.9231,63.9509,63.8397,63.8397,77387.0
2018-03-08 10:40:00,68.9,68.98,68.88,68.98,32648.0,63.8397,63.9138,63.8212,63.9138,32648.0
2018-03-08 10:45:00,68.98,69.02,68.95,68.99,81289.0,63.9138,63.9509,63.886,63.9231,81289.0
2018-03-08 10:50:00,68.99,69.04,68.96,69.02,38578.0,63.9231,63.9694,63.8953,63.9509,38578.0
2018-03-08 10:55:00,69.01,69.01,68.95,68.98,44820.0,63.9416,63.9416,63.886,63.9138,44820.0
2018-03-08 11:00:00,68.97,69.08,68.93,69.07,70008.0,63.9046,64.0065,63.8675,63.9972,70008.0
2018-03-08 11:05:00,69.06,69.09,69.06,69.08,43652.0,63.988,64.0158,63.988,64.0065,43652.0
2018-03-08 11:10:00,69.08,69.16,69.08,69.15,76941.0,64.0065,64.0806,64.0065,64.0713,76941.0
2018-03-08 11:15:00,69.16,69.21,69.13,69.13,39164.0,64.0806,64.1269,64.0528,64.0528,39164.0
2018-03-08 11:20:00,69.14,69.17,69.09,69.13,57915.0,64.0621,64.0899,64.0158,64.0528,57915.0
2018-03-08 11:25:00,69.14,69.14,69.07,69.1,45786.0,64.0621,64.0621,63.9972,64.025,45786.0
2018-03-08 11:30:00,69.1,69.11,69.03,69.05,50316.0,64.025,64.0343,63.9602,63.9787,50316.0
2018-03-08 11:35:00,69.05,69.06,69.0,69.03,71525.0,63.9787,63.988,63.9324,63.9602,71525.0
2018-03-08 11:40:00,69.02,69.07,68.98,68.98,37739.0,63.9509,63.9972,63.9138,63.9138,37739.0
2018-03-08 11:45:00,68.98,69.04,68.98,69.01,47757.0,63.9138,63.9694,63.9138,63.9416,47757.0
2018-03-08 11:50:00,69.01,69.02,68.95,69.01,33502.0,63.9416,63.9509,63.886,63.9416,33502.0
2018-03-08 11:55:00,69.02,69.1,69.01,69.08,40500.0,63.9509,64.025,63.9416,64.0065,40500.0
2018-03-08 12:00:00,69.08,69.1,69.05,69.06,32426.0,64.0065,64.025,63.9787,63.988,32426.0
2018-03-08 12:05:00,69.06,69.06,68.99,69.0,44274.0,63.988,63.988,63.9231,63.9324,44274.0
2018-03-08 12:10:00,68.99,69.0,68.86,68.88,91261.0,63.9231,63.9324,63.8026,63.8212,91261.0
2018-03-08 12:15:00,68.87,68.94,68.87,68.91,93423.0,63.8119,63.8768,63.8119,63.849,93423.0
2018-03-08 12:20:00,68.92,68.98,68.9,68.91,59797.0,63.8582,63.9138,63.8397,63.849,59797.0
2018-03-08 12:25:00,68.91,69.04,68.91,69.02,68865.0,63.849,63.9694,63.849,63.9509,68865.0
2018-03-08 12:30:00,69.02,69.02,68.92,68.93,51620.0,63.9509,63.9509,63.8582,63.8675,51620.0
2018-03-08 12:35:00,68.93,69.04,68.93,69.03,29070.0,63.8675,63.9694,63.8675,63.9602,29070.0
2018-03-08 12:40:00,69.02,69.03,68.98,69.0,19400.0,63.9509,63.9602,63.9138,63.9324,19400.0
2018-03-08 12:45:00,69.01,69.07,69.0,69.07,34048.0,63.9416,63.9972,63.9324,63.9972,34048.0
2018-03-08 12:50:00,69.07,69.09,68.95,68.96,138397.0,63.9972,64.0158,63.886,63.8953,138397.0
2018-03-08 12:55:00,68.96,69.02,68.95,69.01,24319.0,63.8953,63.9509,63.886,63.9416,24319.0
2018-03-08 13:00:00,69.01,69.04,68.96,69.04,86586.0,63.9416,63.9694,63.8953,63.9694,86586.0
2018-03-08 13:05:00,69.03,69.05,69.02,69.05,39733.0,63.9602,63.9787,63.9509,63.9787,39733.0
2018-03-08 13:10:00,69.05,69.07,69.04,69.05,15893.0,63.9787,63.9972,63.9694,63.9787,15893.0
2018-03-08 13:15:00,69.04,69.05,68.97,68.98,25914.0,63.9694,63.9787,63.9046,63.9138,25914.0
2018-03-08 13:20:00,68.99,69.0,68.87,68.88,28007.0,63.9231,63.9324,63.8119,63.8212,28007.0
2018-03-08 13:25:00,68.88,68.89,68.77,68.84,65821.0,63.8212,63.8304,63.7193,63.7841,65821.0
2018-03-08 13:30:00,68.84,68.86,68.79,68.85,83996.0,63.7841,63.8026,63.7378,63.7934,83996.0
2018-03-08 13:35:00,68.86,68.88,68.81,68.81,20912.0,63.8026,63.8212,63.7563,63.7563,20912.0
2018-03-08 13:40:00,68.81,68.87,68.79,68.79,48496.0,63.7563,63.8119,63.7378,63.7378,48496.0
2018-03-08 13:45:00,68.78,68.86,68.77,68.86,50642.0,63.7285,63.8026,63.7193,63.8026,50642.0
2018-03-08 13:50:00,68.87,68.93,68.86,68.92,77820.0,63.8119,63.8675,63.8026,63.8582,77820.0
2018-03-08 13:55:00,68.92,68.95,68.89,68.93,42799.0,63.8582,63.886,63.8304,63.8675,42799.0
2018-03-08 14:00:00,68.93,68.94,68.89,68.91,34678.0,63.8675,63.8768,63.8304,63.849,34678.0
2018-03-08 14:05:00,68.9,68.92,68.83,68.83,47866.0,63.8397,63.8582,63.7749,63.7749,47866.0
2018-03-08 14:10:00,68.83,68.88,68.82,68.88,33229.0,63.7749,63.8212,63.7656,63.8212,33229.0
2018-03-08 14:15:00,68.88,68.94,68.88,68.93,45781.0,63.8212,63.8768,63.8212,63.8675,45781.0
2018-03-08 14:20:00,68.94,68.95,68.9,68.92,35312.0,63.8768,63.886,63.8397,63.8582,35312.0
2018-03-08 14:25:00,68.92,68.98,68.9,68.97,80744.0,63.8582,63.9138,63.8397,63.9046,80744.0
2018-03-08 14:30:00,68.96,69.0,68.89,68.99,133613.0,63.8953,63.9324,63.8304,63.9231,133613.0
2018-03-08 14:35:00,68.99,69.04,68.98,69.03,45520.0,63.9231,63.9694,63.9138,63.9602,45520.0
2018-03-08 14:40:00,69.02,69.05,69.02,69.05,48042.0,63.9509,63.9787,63.9509,63.9787,48042.0
2018-03-08 14:45:00,69.04,69.16,69.03,69.12,77051.0,63.9694,64.0806,63.9602,64.0436,77051.0
2018-03-08 14:50:00,69.13,69.16,69.09,69.1,43705.0,64.0528,64.0806,64.0158,64.025,43705.0
2018-03-08 14:55:00,69.1,69.14,69.09,69.12,56347.0,64.025,64.0621,64.0158,64.0436,56347.0
2018-03-08 15:00:00,69.12,69.19,69.11,69.19,107788.0,64.0436,64.1084,64.0343,64.1084,107788.0
2018-03-08 15:05:00,69.19,69.24,69.16,69.17,83460.0,64.1084,64.1547,64.0806,64.0899,83460.0
2018-03-08 15:10:00,69.17,69.2,69.12,69.14,63764.0,64.0899,64.1177,64.0436,64.0621,63764.0
2018-03-08 15:15:00,69.14,69.21,69.14,69.19,238683.0,64.0621,64.1269,64.0621,64.1084,238683.0
2018-03-08 15:20:00,69.19,69.23,69.15,69.15,76766.0,64.1084,64.1455,64.0713,64.0713,76766.0
2018-03-08 15:25:00,69.15,69.18,69.14,69.16,55644.0,64.0713,64.0991,64.0621,64.0806,55644.0
2018-03-08 15:30:00,69.17,69.18,69.02,69.14,175220.0,64.0899,64.0991,63.9509,64.0621,175220.0
2018-03-08 15:35:00,69.13,69.16,69.05,69.05,134055.0,64.0528,64.0806,63.9787,63.9787,134055.0
2018-03-08 15:40:00,69.06,69.09,68.95,68.99,161161.0,63.988,64.0158,63.886,63.9231,161161.0
2018-03-08 15:45:00,68.99,69.0,68.88,68.95,297237.0,63.9231,63.9324,63.8212,63.886,297237.0
2018-03-08 15:50:00,68.96,69.14,68.96,69.05,514028.0,63.8953,64.0621,63.8953,63.9787,514028.0
2018-03-08 15:55:00,69.05,69.21,69.05,69.2,809669.0,63.9787,64.1269,63.9787,64.1177,809669.0
2018-03-09 09:30:00,69.69,69.77,69.63,69.71,328766.0,64.5717,64.6458,64.5161,64.5902,328766.0
2018-03-09 09:35:00,69.7,69.75,69.65,69.69,177417.0,64.581,64.6273,64.5346,64.5717,177417.0
2018-03-09 09:40:00,69.69,69.75,69.63,69.63,77778.0,64.5717,64.6273,64.5161,64.5161,77778.0
2018-03-09 09:45:00,69.63,69.73,69.6,69.73,210851.0,64.5161,64.6088,64.4883,64.6088,210851.0
2018-03-09 09:50:00,69.73,69.79,69.73,69.75,196135.0,64.6088,64.6643,64.6088,64.6273,196135.0
2018-03-09 09:55:00,69.74,69.77,69.68,69.75,100159.0,64.618,64.6458,64.5624,64.6273,100159.0
2018-03-09 10:00:00,69.76,69.82,69.75,69.78,161696.0,64.6365,64.6921,64.6273,64.6551,161696.0
2018-03-09 10:05:00,69.78,69.86,69.77,69.84,199246.0,64.6551,64.7292,64.6458,64.7107,199246.0
2018-03-09 10:10:00,69.83,69.89,69.78,69.88,261060.0,64.7014,64.757,64.6551,64.7477,261060.0
2018-03-09 10:15:00,69.88,69.95,69.88,69.94,105736.0,64.7477,64.8126,64.7477,64.8033,105736.0
2018-03-09 10:20:00,69.93,69.97,69.91,69.91,56731.0,64.7941,64.8311,64.7755,64.7755,56731.0
2018-03-09 10:25:00,69.91,69.95,69.9,69.93,94835.0,64.7755,64.8126,64.7663,64.7941,94835.0
2018-03-09 10:30:00,69.93,70.0,69.89,69.99,110203.0,64.7941,64.8589,64.757,64.8497,110203.0
2018-03-09 10:35:00,69.99,70.07,69.97,70.04,111121.0,64.8497,64.9238,64.8311,64.896,111121.0
2018-03-09 10:40:00,70.04,70.07,70.02,70.07,102349.0,64.896,64.9238,64.8775,64.9238,102349.0
2018-03-09 10:45:00,70.08,70.09,70.03,70.06,96517.0,64.933,64.9423,64.8867,64.9145,96517.0
2018-03-09 10:50:00,70.06,70.1,70.01,70.03,82550.0,64.9145,64.9516,64.8682,64.8867,82550.0
2018-03-09 10:55:00,70.04,70.04,70.0,70.02,388801.0,64.896,64.896,64.8589,64.8775,388801.0
2018-03-09 11:00:00,70.01,70.04,69.99,70.0,71879.0,64.8682,64.896,64.8497,64.8589,71879.0
2018-03-09 11:05:00,70.0,70.01,69.96,70.01,53711.0,64.8589,64.8682,64.8219,64.8682,53711.0
2018-03-09 11:10:00,70.01,70.07,69.98,70.05,53444.0,64.8682,64.9238,64.8404,64.9052,53444.0
2018-03-09 11:15:00,70.05,70.08,70.04,70.07,31243.0,64.9052,64.933,64.896,64.9238,31243.0
2018-03-09 11:20:00,70.07,70.07,70.02,70.04,48767.0,64.9238,64.9238,64.8775,64.896,48767.0
2018-03-09 11:25:00,70.04,70.06,70.01,70.06,116381.0,64.896,64.9145,64.8682,64.9145,116381.0
2018-03-09 11:30:00,70.06,70.11,70.04,70.09,69288.0,64.9145,64.9608,64.896,64.9423,69288.0
2018-03-09 11:35:00,70.1,70.12,70.06,70.09,84545.0,64.9516,64.9701,64.9145,64.9423,84545.0
2018-03-09 11:40:00,70.1,70.11,70.04,70.09,55110.0,64.9516,64.9608,64.896,64.9423,55110.0
2018-03-09 11:45:00,70.09,70.11,70.06,70.09,117372.0,64.9423,64.9608,64.9145,64.9423,117372.0
2018-03-09 11:50:00,70.09,70.12,70.07,70.08,38020.0,64.9423,64.9701,64.9238,64.933,38020.0
2018-03-09 11:55:00,70.08,70.09,70.06,70.08,42825.0,64.933,64.9423,64.9145,64.933,42825.0
2018-03-09 12:00:00,70.09,70.19,70.09,70.18,99028.0,64.9423,65.035,64.9423,65.0257,99028.0
2018-03-09 12:05:00,70.19,70.21,70.16,70.2,42468.0,65.035,65.0535,65.0072,65.0442,42468.0
2018-03-09 12:10:00,70.2,70.23,70.18,70.23,193095.0,65.0442,65.072,65.0257,65.072,193095.0
2018-03-09 12:15:00,70.23,70.25,70.22,70.23,301284.0,65.072,65.0906,65.0628,65.072,301284.0
2018-03-09 12:20:00,70.24,70.25,70.2,70.22,331910.0,65.0813,65.0906,65.0442,65.0628,331910.0
2018-03-09 12:25:00,70.22,70.22,70.17,70.18,44595.0,65.0628,65.0628,65.0164,65.0257,44595.0
2018-03-09 12:30:00,70.18,70.23,70.18,70.23,70054.0,65.0257,65.072,65.0257,65.072,70054.0
2018-03-09 12:35:00,70.23,70.28,70.22,70.23,81356.0,65.072,65.1184,65.0628,65.072,81356.0
2018-03-09 12:40:00,70.22,70.23,70.19,70.21,33680.0,65.0628,65.072,65.035,65.0535,33680.0
2018-03-09 12:45:00,70.22,70.24,70.2,70.23,29799.0,65.0628,65.0813,65.0442,65.072,29799.0
2018-03-09 12:50:00,70.23,70.23,70.19,70.2,31610.0,65.072,65.072,65.035,65.0442,31610.0
2018-03-09 12:55:00,70.19,70.22,70.18,70.19,85714.0,65.035,65.0628,65.0257,65.035,85714.0
2018-03-09 13:00:00,70.19,70.24,70.18,70.23,46311.0,65.035,65.0813,65.0257,65.072,46311.0
2018-03-09 13:05:00,70.23,70.25,70.21,70.25,30206.0,65.072,65.0906,65.0535,65.0906,30206.0
2018-03-09 13:10:00,70.24,70.26,70.22,70.25,66123.0,65.0813,65.0998,65.0628,65.0906,66123.0
2018-03-09 13:15:00,70.25,70.27,70.23,70.25,50248.0,65.0906,65.1091,65.072,65.0906,50248.0
2018-03-09 13:20:00,70.25,70.27,70.24,70.26,44381.0,65.0906,65.1091,65.0813,65.0998,44381.0
2018-03-09 13:25:00,70.25,70.27,70.23,70.24,30454.0,65.0906,65.1091,65.072,65.0813,30454.0
2018-03-09 13:30:00,70.25,70.26,70.22,70.23,44552.0,65.0906,65.0998,65.0628,65.072,44552.0
2018-03-09 13:35:00,70.23,70.25,70.2,70.24,45173.0,65.072,65.0906,65.0442,65.0813,45173.0
2018-03-09 13:40:00,70.23,70.28,70.23,70.28,77389.0,65.072,65.1184,65.072,65.1184,77389.0
2018-03-09 13:45:00,70.28,70.34,70.28,70.3,334314.0,65.1184,65.174,65.1184,65.1369,334314.0
2018-03-09 13:50:00,70.3,70.32,70.28,70.29,91819.0,65.1369,65.1554,65.1184,65.1276,91819.0
2018-03-09 13:55:00,70.28,70.31,70.27,70.3,81047.0,65.1184,65.1462,65.1091,65.1369,81047.0
2018-03-09 14:00:00,70.3,70.32,70.29,70.3,36170.0,65.1369,65.1554,65.1276,65.1369,36170.0
2018-03-09 14:05:00,70.3,70.32,70.29,70.32,42000.0,65.1369,65.1554,65.1276,65.1554,42000.0
2018-03-09 14:10:00,70.31,70.39,70.31,70.37,111529.0,65.1462,65.2203,65.1462,65.2017,111529.0
2018-03-09 14:15:00,70.36,70.38,70.32,70.35,131609.0,65.1925,65.211,65.1554,65.1832,131609.0
2018-03-09 14:20:00,70.35,70.36,70.26,70.28,68771.0,65.1832,65.1925,65.0998,65.1184,68771.0
2018-03-09 14:25:00,70.29,70.3,70.24,70.28,92723.0,65.1276,65.1369,65.0813,65.1184,92723.0
2018-03-09 14:30:00,70.29,70.33,70.27,70.31,60008.0,65.1276,65.1647,65.1091,65.1462,60008.0
2018-03-09 14:35:00,70.31,70.33,70.28,70.32,120952.0,65.1462,65.1647,65.1184,65.1554,120952.0
2018-03-09 14:40:00,70.33,70.34,70.28,70.29,86335.0,65.1647,65.174,65.1184,65.1276,86335.0
2018-03-09 14:45:00,70.29,70.33,70.29,70.33,47104.0,65.1276,65.1647,65.1276,65.1647,47104.0
2018-03-09 14:50:00,70.33,70.35,70.29,70.3,51631.0,65.1647,65.1832,65.1276,65.1369,51631.0
2018-03-09 14:55:00,70.3,70.34,70.28,70.34,210924.0,65.1369,65.174,65.1184,65.174,210924.0
2018-03-09 15:00:00,70.34,70.37,70.33,70.37,610701.0,65.174,65.2017,65.1647,65.2017,610701.0
2018-03-09 15:05:00,70.37,70.38,70.31,70.33,337328.0,65.2017,65.211,65.1462,65.1647,337328.0
2018-03-09 15:10:00,70.33,70.38,70.32,70.38,100753.0,65.1647,65.211,65.1554,65.211,100753.0
2018-03-09 15:15:00,70.38,70.39,70.34,70.36,249440.0,65.211,65.2203,65.174,65.1925,249440.0
2018-03-09 15:20:00,70.35,70.37,70.34,70.37,102570.0,65.1832,65.2017,65.174,65.2017,102570.0
2018-03-09 15:25:00,70.37,70.4,70.33,70.4,350853.0,65.2017,65.2295,65.1647,65.2295,350853.0
2018-03-09 15:30:00,70.39,70.41,70.38,70.38,122112.0,65.2203,65.2388,65.211,65.211,122112.0
2018-03-09 15:35:00,70.39,70.44,70.37,70.41,336036.0,65.2203,65.2666,65.2017,65.2388,336036.0
2018-03-09 15:40:00,70.4,70.44,70.37,70.37,183514.0,65.2295,65.2666,65.2017,65.2017,183514.0
2018-03-09 15:45:00,70.38,70.4,70.33,70.33,246599.0,65.211,65.2295,65.1647,65.1647,246599.0
2018-03-09 15:50:00,70.34,70.44,70.33,70.42,751664.0,65.174,65.2666,65.1647,65.2481,751664.0
2018-03-09 15:55:00,70.42,70.5,70.42,70.5,1359998.0,65.2481,65.3222,65.2481,65.3222,1359998.0
2018-03-12 09:30:00,70.72,70.73,70.6,70.62,318325.0,65.526,65.5353,65.4149,65.4334,318325.0
2018-03-12 09:35:00,70.62,70.77,70.62,70.77,226965.0,65.4334,65.5724,65.4334,65.5724,226965.0
2018-03-12 09:40:00,70.76,70.82,70.75,70.81,192686.0,65.5631,65.6187,65.5538,65.6094,192686.0
2018-03-12 09:45:00,70.81,70.86,70.8,70.84,201647.0,65.6094,65.6558,65.6002,65.6372,201647.0
2018-03-12 09:50:00,70.84,70.86,70.78,70.82,83746.0,65.6372,65.6558,65.5816,65.6187,83746.0
2018-03-12 09:55:00,70.82,70.83,70.77,70.83,105377.0,65.6187,65.628,65.5724,65.628,105377.0
2018-03-12 10:00:00,70.83,70.89,70.81,70.86,131883.0,65.628,65.6836,65.6094,65.6558,131883.0
2018-03-12 10:05:00,70.86,70.91,70.79,70.81,105375.0,65.6558,65.7021,65.5909,65.6094,105375.0
2018-03-12 10:10:00,70.81,70.86,70.78,70.85,120274.0,65.6094,65.6558,65.5816,65.6465,120274.0
2018-03-12 10:15:00,70.84,70.89,70.77,70.8,111492.0,65.6372,65.6836,65.5724,65.6002,111492.0
2018-03-12 10:20:00,70.8,70.87,70.79,70.8,83292.0,65.6002,65.665,65.5909,65.6002,83292.0
2018-03-12 10:25:00,70.81,70.85,70.79,70.83,166330.0,65.6094,65.6465,65.5909,65.628,166330.0
2018-03-12 10:30:00,70.83,70.83,70.75,70.78,117611.0,65.628,65.628,65.5538,65.5816,117611.0
2018-03-12 10:35:00,70.79,70.8,70.74,70.76,122874.0,65.5909,65.6002,65.5446,65.5631,122874.0
2018-03-12 10:40:00,70.76,70.78,70.71,70.77,107517.0,65.5631,65.5816,65.5168,65.5724,107517.0
2018-03-12 10:45:00,70.77,70.79,70.74,70.78,142656.0,65.5724,65.5909,65.5446,65.5816,142656.0
2018-03-12 10:50:00,70.79,70.84,70.64,70.69,159122.0,65.5909,65.6372,65.4519,65.4982,159122.0
2018-03-12 10:55:00,70.69,70.72,70.66,70.69,107292.0,65.4982,65.526,65.4704,65.4982,107292.0
2018-03-12 11:00:00,70.69,70.79,70.68,70.77,96750.0,65.4982,65.5909,65.489,65.5724,96750.0
2018-03-12 11:05:00,70.77,70.77,70.61,70.63,131262.0,65.5724,65.5724,65.4241,65.4427,131262.0
2018-03-12 11:10:00,70.63,70.68,70.61,70.62,175328.0,65.4427,65.489,65.4241,65.4334,175328.0
2018-03-12 11:15:00,70.61,70.65,70.57,70.64,113808.0,65.4241,65.4612,65.3871,65.4519,113808.0
2018-03-12 11:20:00,70.64,70.66,70.57,70.58,72508.0,65.4519,65.4704,65.3871,65.3963,72508.0
2018-03-12 11:25:00,70.58,70.61,70.53,70.55,96361.0,65.3963,65.4241,65.35,65.3685,96361.0
2018-03-12 11:30:00,70.56,70.7,70.54,70.68,99004.0,65.3778,65.5075,65.3593,65.489,99004.0
2018-03-12 11:35:00,70.69,70.73,70.68,70.71,182154.0,65.4982,65.5353,65.489,65.5168,182154.0
2018-03-12 11:40:00,70.71,70.76,70.7,70.76,138852.0,65.5168,65.5631,65.5075,65.5631,138852.0
2018-03-12 11:45:00,70.76,70.78,70.74,70.76,55329.0,65.5631,65.5816,65.5446,65.5631,55329.0
2018-03-12 11:50:00,70.76,70.82,70.7,70.81,178159.0,65.5631,65.6187,65.5075,65.6094,178159.0
2018-03-12 11:55:00,70.81,70.83,70.78,70.81,69897.0,65.6094,65.628,65.5816,65.6094,69897.0
2018-03-12 12:00:00,70.81,70.88,70.81,70.88,77365.0,65.6094,65.6743,65.6094,65.6743,77365.0
2018-03-12 12:05:00,70.89,70.9,70.86,70.89,119095.0,65.6836,65.6928,65.6558,65.6836,119095.0
2018-03-12 12:10:00,70.89,70.91,70.83,70.91,66411.0,65.6836,65.7021,65.628,65.7021,66411.0
2018-03-12 12:15:00,70.91,70.93,70.88,70.9,108774.0,65.7021,65.7206,65.6743,65.6928,108774.0
2018-03-12 12:20:00,70.9,70.9,70.83,70.87,104948.0,65.6928,65.6928,65.628,65.665,104948.0
2018-03-12 12:25:00,70.88,70.89,70.82,70.86,114387.0,65.6743,65.6836,65.6187,65.6558,114387.0
2018-03-12 12:30:00,70.87,70.9,70.82,70.86,88702.0,65.665,65.6928,65.6187,65.6558,88702.0
2018-03-12 12:35:00,70.87,70.87,70.79,70.8,96639.0,65.665,65.665,65.5909,65.6002,96639.0
2018-03-12 12:40:00,70.8,70.86,70.8,70.85,82543.0,65.6002,65.6558,65.6002,65.6465,82543.0
2018-03-12 12:45:00,70.84,70.89,70.84,70.84,67723.0,65.6372,65.6836,65.6372,65.6372,67723.0
2018-03-12 12:50:00,70.85,70.89,70.85,70.89,26287.0,65.6465,65.6836,65.6465,65.6836,26287.0
2018-03-12 12:55:00,70.89,70.9,70.84,70.86,34667.0,65.6836,65.6928,65.6372,65.6558,34667.0
2018-03-12 13:00:00,70.87,70.93,70.86,70.92,47802.0,65.665,65.7206,65.6558,65.7114,47802.0
2018-03-12 13:05:00,70.92,70.96,70.9,70.95,159416.0,65.7114,65.7484,65.6928,65.7391,159416.0
2018-03-12 13:10:00,70.95,70.99,70.93,70.97,52371.0,65.7391,65.7762,65.7206,65.7577,52371.0
2018-03-12 13:15:00,70.98,70.98,70.93,70.95,64671.0,65.7669,65.7669,65.7206,65.7391,64671.0
2018-03-12 13:20:00,70.94,70.97,70.92,70.96,36951.0,65.7299,65.7577,65.7114,65.7484,36951.0
2018-03-12 13:25:00,70.96,70.98,70.95,70.95,31174.0,65.7484,65.7669,65.7391,65.7391,31174.0
2018-03-12 13:30:00,70.96,70.98,70.93,70.98,22553.0,65.7484,65.7669,65.7206,65.7669,22553.0
2018-03-12 13:35:00,70.98,71.01,70.97,71.0,51409.0,65.7669,65.7947,65.7577,65.7855,51409.0
2018-03-12 13:40:00,71.01,71.01,70.91,70.93,76650.0,65.7947,65.7947,65.7021,65.7206,76650.0
2018-03-12 13:45:00,70.92,71.0,70.92,70.98,86152.0,65.7114,65.7855,65.7114,65.7669,86152.0
2018-03-12 13:50:00,70.98,70.98,70.89,70.9,36608.0,65.7669,65.7669,65.6836,65.6928,36608.0
2018-03-12 13:55:00,70.9,70.91,70.82,70.82,79247.0,65.6928,65.7021,65.6187,65.6187,79247.0
2018-03-12 14:00:00,70.83,70.92,70.83,70.9,67606.0,65.628,65.7114,65.628,65.6928,67606.0
2018-03-12 14:05:00,70.9,70.91,70.84,70.84,68699.0,65.6928,65.7021,65.6372,65.6372,68699.0
2018-03-12 14:10:00,70.85,70.85,70.69,70.71,100418.0,65.6465,65.6465,65.4982,65.5168,100418.0
2018-03-12 14:15:00,70.71,70.73,70.69,70.73,121253.0,65.5168,65.5353,65.4982,65.5353,121253.0
2018-03-12 14:20:00,70.74,70.77,70.71,70.75,78917.0,65.5446,65.5724,65.5168,65.5538,78917.0
2018-03-12 14:25:00,70.75,70.78,70.73,70.74,73790.0,65.5538,65.5816,65.5353,65.5446,73790.0
2018-03-12 14:30:00,70.75,70.78,70.7,70.73,261035.0,65.5538,65.5816,65.5075,65.5353,261035.0
2018-03-12 14:35:00,70.73,70.76,70.69,70.75,79707.0,65.5353,65.5631,65.4982,65.5538,79707.0
2018-03-12 14:40:00,70.75,70.76,70.63,70.67,77021.0,65.5538,65.5631,65.4427,65.4797,77021.0
2018-03-12 14:45:00,70.67,70.69,70.64,70.67,61909.0,65.4797,65.4982,65.4519,65.4797,61909.0
2018-03-12 14:50:00,70.67,70.75,70.67,70.72,67536.0,65.4797,65.5538,65.4797,65.526,67536.0
2018-03-12 14:55:00,70.72,70.75,70.67,70.73,89421.0,65.526,65.5538,65.4797,65.5353,89421.0
2018-03-12 15:00:00,70.73,70.79,70.72,70.79,91982.0,65.5353,65.5909,65.526,65.5909,91982.0
2018-03-12 15:05:00,70.78,70.81,70.76,70.79,122351.0,65.5816,65.6094,65.5631,65.5909,122351.0
2018-03-12 15:10:00,70.79,70.82,70.77,70.78,99676.0,65.5909,65.6187,65.5724,65.5816,99676.0
2018-03-12 15:15:00,70.79,70.81,70.76,70.79,151302.0,65.5909,65.6094,65.5631,65.5909,151302.0
2018-03-12 15:20:00,70.79,70.84,70.79,70.84,154183.0,65.5909,65.6372,65.5909,65.6372,154183.0
2018-03-12 15:25:00,70.84,70.84,70.79,70.82,94416.0,65.6372,65.6372,65.5909,65.6187,94416.0
2018-03-12 15:30:00,70.82,70.88,70.8,70.87,422557.0,65.6187,65.6743,65.6002,65.665,422557.0
2018-03-12 15:35:00,70.88,70.89,70.83,70.88,194048.0,65.6743,65.6836,65.628,65.6743,194048.0
2018-03-12 15:40:00,70.88,70.94,70.87,70.92,203768.0,65.6743,65.7299,65.665,65.7114,203768.0
2018-03-12 15:45:00,70.93,70.99,70.93,70.97,298980.0,65.7206,65.7762,65.7206,65.7577,298980.0
2018-03-12 15:50:00,70.97,70.97,70.81,70.83,755678.0,65.7577,65.7577,65.6094,65.628,755678.0
2018-03-12 15:55:00,70.82,70.88,70.73,70.73,1840165.0,65.6187,65.6743,65.5353,65.5353,1840165.0
2018-03-13 09:30:00,71.09,71.19,71.0,71.18,164234.0,65.8689,65.9615,65.7855,65.9523,164234.0
2018-03-13 09:35:00,71.18,71.25,71.12,71.21,141597.0,65.9523,66.0171,65.8967,65.9801,141597.0
2018-03-13 09:40:00,71.21,71.3,71.19,71.26,133509.0,65.9801,66.0634,65.9615,66.0264,133509.0
2018-03-13 09:45:00,71.26,71.34,71.24,71.24,139143.0,66.0264,66.1005,66.0079,66.0079,139143.0
2018-03-13 09:50:00,71.25,71.28,71.21,71.21,133782.0,66.0171,66.0449,65.9801,65.9801,133782.0
2018-03-13 09:55:00,71.21,71.23,71.19,71.21,135094.0,65.9801,65.9986,65.9615,65.9801,135094.0
2018-03-13 10:00:00,71.22,71.22,71.07,71.15,491420.0,65.9893,65.9893,65.8503,65.9245,491420.0
2018-03-13 10:05:00,71.15,71.18,71.12,71.15,179740.0,65.9245,65.9523,65.8967,65.9245,179740.0
2018-03-13 10:10:00,71.15,71.21,71.15,71.18,140451.0,65.9245,65.9801,65.9245,65.9523,140451.0
2018-03-13 10:15:00,71.18,71.29,71.18,71.28,81418.0,65.9523,66.0542,65.9523,66.0449,81418.0
2018-03-13 10:20:00,71.28,71.3,71.23,71.25,55852.0,66.0449,66.0634,65.9986,66.0171,55852.0
2018-03-13 10:25:00,71.25,71.27,71.14,71.15,75588.0,66.0171,66.0356,65.9152,65.9245,75588.0
2018-03-13 10:30:00,71.16,71.16,70.97,71.0,358970.0,65.9337,65.9337,65.7577,65.7855,358970.0
2018-03-13 10:35:00,70.99,70.99,70.9,70.9,152332.0,65.7762,65.7762,65.6928,65.6928,152332.0
2018-03-13 10:40:00,70.91,71.03,70.91,71.02,117011.0,65.7021,65.8133,65.7021,65.804,117011.0
2018-03-13 10:45:00,71.01,71.04,70.96,70.96,69652.0,65.7947,65.8225,65.7484,65.7484,69652.0
2018-03-13 10:50:00,70.95,70.95,70.83,70.87,105973.0,65.7391,65.7391,65.628,65.665,105973.0
2018-03-13 10:55:00,70.87,70.93,70.83,70.84,101418.0,65.665,65.7206,65.628,65.6372,101418.0
2018-03-13 11:00:00,70.86,70.86,70.71,70.75,133891.0,65.6558,65.6558,65.5168,65.5538,133891.0
2018-03-13 11:05:00,70.76,70.77,70.59,70.59,91334.0,65.5631,65.5724,65.4056,65.4056,91334.0
2018-03-13 11:10:00,70.58,70.67,70.56,70.6,91760.0,65.3963,65.4797,65.3778,65.4149,91760.0
2018-03-13 11:15:00,70.61,70.61,70.47,70.6,150882.0,65.4241,65.4241,65.2944,65.4149,150882.0
2018-03-13 11:20:00,70.6,70.65,70.58,70.6,68463.0,65.4149,65.4612,65.3963,65.4149,68463.0
2018-03-13 11:25:00,70.6,70.6,70.41,70.47,249236.0,65.4149,65.4149,65.2388,65.2944,249236.0
2018-03-13 11:30:00,70.47,70.57,70.38,70.38,80989.0,65.2944,65.3871,65.211,65.211,80989.0
2018-03-13 11:35:00,70.37,70.49,70.37,70.46,82113.0,65.2017,65.3129,65.2017,65.2851,82113.0
2018-03-13 11:40:00,70.46,70.57,70.46,70.5,182242.0,65.2851,65.3871,65.2851,65.3222,182242.0
2018-03-13 11:45:00,70.5,70.58,70.47,70.58,113832.0,65.3222,65.3963,65.2944,65.3963,113832.0
2018-03-13 11:50:00,70.58,70.6,70.53,70.59,74224.0,65.3963,65.4149,65.35,65.4056,74224.0
2018-03-13 11:55:00,70.59,70.59,70.46,70.46,172341.0,65.4056,65.4056,65.2851,65.2851,172341.0
2018-03-13 12:00:00,70.46,70.49,70.21,70.21,180429.0,65.2851,65.3129,65.0535,65.0535,180429.0
2018-03-13 12:05:00,70.21,70.31,70.03,70.16,221853.0,65.0535,65.1462,64.8867,65.0072,221853.0
2018-03-13 12:10:00,70.15,70.18,70.1,70.15,88632.0,64.9979,65.0257,64.9516,64.9979,88632.0
2018-03-13 12:15:00,70.16,70.32,70.16,70.31,100519.0,65.0072,65.1554,65.0072,65.1462,100519.0
2018-03-13 12:20:00,70.31,70.37,70.28,70.29,65829.0,65.1462,65.2017,65.1184,65.1276,65829.0
2018-03-13 12:25:00,70.29,70.33,70.23,70.33,45865.0,65.1276,65.1647,65.072,65.1647,45865.0
2018-03-13 12:30:00,70.33,70.44,70.33,70.4,136838.0,65.1647,65.2666,65.1647,65.2295,136838.0
2018-03-13 12:35:00,70.41,70.43,70.36,70.4,49671.0,65.2388,65.2573,65.1925,65.2295,49671.0
2018-03-13 12:40:00,70.41,70.41,70.3,70.35,218818.0,65.2388,65.2388,65.1369,65.1832,218818.0
2018-03-13 12:45:00,70.34,70.46,70.28,70.45,102029.0,65.174,65.2851,65.1184,65.2759,102029.0
2018-03-13 12:50:00,70.45,70.51,70.45,70.45,71296.0,65.2759,65.3315,65.2759,65.2759,71296.0
2018-03-13 12:55:00,70.46,70.49,70.44,70.44,62540.0,65.2851,65.3129,65.2666,65.2666,62540.0
2018-03-13 13:00:00,70.44,70.53,70.44,70.51,44895.0,65.2666,65.35,65.2666,65.3315,44895.0
2018-03-13 13:05:00,70.51,70.52,70.44,70.49,63561.0,65.3315,65.3407,65.2666,65.3129,63561.0
2018-03-13 13:10:00,70.48,70.53,70.47,70.52,60504.0,65.3037,65.35,65.2944,65.3407,60504.0
2018-03-13 13:15:00,70.52,70.55,70.47,70.5,65842.0,65.3407,65.3685,65.2944,65.3222,65842.0
2018-03-13 13:20:00,70.49,70.52,70.42,70.44,35590.0,65.3129,65.3407,65.2481,65.2666,35590.0
2018-03-13 13:25:00,70.43,70.47,70.41,70.46,166717.0,65.2573,65.2944,65.2388,65.2851,166717.0
2018-03-13 13:30:00,70.46,70.52,70.44,70.49,43629.0,65.2851,65.3407,65.2666,65.3129,43629.0
2018-03-13 13:35:00,70.5,70.53,70.47,70.52,25167.0,65.3222,65.35,65.2944,65.3407,25167.0
2018-03-13 13:40:00,70.52,70.55,70.44,70.44,81674.0,65.3407,65.3685,65.2666,65.2666,81674.0
2018-03-13 13:45:00,70.44,70.45,70.33,70.36,234727.0,65.2666,65.2759,65.1647,65.1925,234727.0
2018-03-13 13:50:00,70.35,70.4,70.32,70.37,42470.0,65.1832,65.2295,65.1554,65.2017,42470.0
2018-03-13 13:55:00,70.36,70.37,70.26,70.28,43192.0,65.1925,65.2017,65.0998,65.1184,43192.0
2018-03-13 14:00:00,70.28,70.37,70.27,70.35,54373.0,65.1184,65.2017,65.1091,65.1832,54373.0
2018-03-13 14:05:00,70.36,70.36,70.27,70.28,81088.0,65.1925,65.1925,65.1091,65.1184,81088.0
2018-03-13 14:10:00,70.27,70.31,70.14,70.15,91833.0,65.1091,65.1462,64.9886,64.9979,91833.0
2018-03-13 14:15:00,70.15,70.22,70.11,70.21,79374.0,64.9979,65.0628,64.9608,65.0535,79374.0
2018-03-13 14:20:00,70.21,70.23,70.13,70.14,118311.0,65.0535,65.072,64.9794,64.9886,118311.0
2018-03-13 14:25:00,70.14,70.2,70.11,70.14,44762.0,64.9886,65.0442,64.9608,64.9886,44762.0
2018-03-13 14:30:00,70.15,70.3,70.12,70.28,50742.0,64.9979,65.1369,64.9701,65.1184,50742.0
2018-03-13 14:35:00,70.28,70.28,70.17,70.19,65778.0,65.1184,65.1184,65.0164,65.035,65778.0
2018-03-13 14:40:00,70.19,70.22,70.05,70.06,175243.0,65.035,65.0628,64.9052,64.9145,175243.0
2018-03-13 14:45:00,70.06,70.13,70.04,70.04,150792.0,64.9145,64.9794,64.896,64.896,150792.0
2018-03-13 14:50:00,70.05,70.08,69.98,70.02,188429.0,64.9052,64.933,64.8404,64.8775,188429.0
2018-03-13 14:55:00,70.02,70.12,69.97,70.09,73446.0,64.8775,64.9701,64.8311,64.9423,73446.0
2018-03-13 15:00:00,70.09,70.17,69.94,69.97,110582.0,64.9423,65.0164,64.8033,64.8311,110582.0
2018-03-13 15:05:00,69.97,70.03,69.94,70.0,104507.0,64.8311,64.8867,64.8033,64.8589,104507.0
2018-03-13 15:10:00,70.0,70.03,69.86,69.89,323071.0,64.8589,64.8867,64.7292,64.757,323071.0
2018-03-13 15:15:00,69.89,69.96,69.84,69.92,258747.0,64.757,64.8219,64.7107,64.7848,258747.0
2018-03-13 15:20:00,69.93,69.94,69.79,69.84,249957.0,64.7941,64.8033,64.6643,64.7107,249957.0
2018-03-13 15:25:00,69.85,69.87,69.77,69.83,276988.0,64.7199,64.7385,64.6458,64.7014,276988.0
2018-03-13 15:30:00,69.82,69.9,69.78,69.81,132746.0,64.6921,64.7663,64.6551,64.6829,132746.0
2018-03-13 15:35:00,69.81,69.88,69.71,69.74,247081.0,64.6829,64.7477,64.5902,64.618,247081.0
2018-03-13 15:40:00,69.73,69.81,69.68,69.8,406587.0,64.6088,64.6829,64.5624,64.6736,406587.0
2018-03-13 15:45:00,69.8,69.81,69.69,69.7,364523.0,64.6736,64.6829,64.5717,64.581,364523.0
2018-03-13 15:50:00,69.71,69.96,69.7,69.93,576693.0,64.5902,64.8219,64.581,64.7941,576693.0
2018-03-13 15:55:00,69.94,69.99,69.88,69.92,1356657.0,64.8033,64.8497,64.7477,64.7848,1356657.0
2018-03-14 09:30:00,70.27,70.33,70.08,70.11,502837.0,65.1091,65.1647,64.933,64.9608,502837.0
2018-03-14 09:35:00,70.1,70.1,69.97,69.98,204307.0,64.9516,64.9516,64.8311,64.8404,204307.0
2018-03-14 09:40:00,69.97,70.05,69.91,70.02,147364.0,64.8311,64.9052,64.7755,64.8775,147364.0
2018-03-14 09:45:00,70.02,70.04,69.84,69.85,116932.0,64.8775,64.896,64.7107,64.7199,116932.0
2018-03-14 09:50:00,69.86,69.96,69.84,69.91,134903.0,64.7292,64.8219,64.7107,64.7755,134903.0
2018-03-14 09:55:00,69.9,69.96,69.86,69.95,119917.0,64.7663,64.8219,64.7292,64.8126,119917.0
2018-03-14 10:00:00,69.95,70.18,69.95,70.16,173071.0,64.8126,65.0257,64.8126,65.0072,173071.0
2018-03-14 10:05:00,70.16,70.17,70.09,70.09,127447.0,65.0072,65.0164,64.9423,64.9423,127447.0
2018-03-14 10:10:00,70.09,70.12,69.89,69.91,196520.0,64.9423,64.9701,64.757,64.7755,196520.0
2018-03-14 10:15:00,69.92,69.94,69.81,69.86,195288.0,64.7848,64.8033,64.6829,64.7292,195288.0
2018-03-14 10:20:00,69.86,69.94,69.84,69.92,157476.0,64.7292,64.8033,64.7107,64.7848,157476.0
2018-03-14 10:25:00,69.93,70.01,69.9,70.01,313189.0,64.7941,64.8682,64.7663,64.8682,313189.0
2018-03-14 10:30:00,70.01,70.08,69.94,70.05,84558.0,64.8682,64.933,64.8033,64.9052,84558.0
2018-03-14 10:35:00,70.05,70.05,69.92,69.98,148658.0,64.9052,64.9052,64.7848,64.8404,148658.0
2018-03-14 10:40:00,69.97,70.06,69.96,70.05,98940.0,64.8311,64.9145,64.8219,64.9052,98940.0
2018-03-14 10:45:00,70.05,70.14,70.05,70.07,72627.0,64.9052,64.9886,64.9052,64.9238,72627.0
2018-03-14 10:50:00,70.08,70.13,70.04,70.09,76232.0,64.933,64.9794,64.896,64.9423,76232.0
2018-03-14 10:55:00,70.09,70.14,70.03,70.08,129825.0,64.9423,64.9886,64.8867,64.933,129825.0
2018-03-14 11:00:00,70.09,70.12,69.96,69.98,83098.0,64.9423,64.9701,64.8219,64.8404,83098.0
2018-03-14 11:05:00,69.97,70.0,69.92,70.0,252596.0,64.8311,64.8589,64.7848,64.8589,252596.0
2018-03-14 11:10:00,69.99,69.99,69.88,69.89,71808.0,64.8497,64.8497,64.7477,64.757,71808.0
2018-03-14 11:15:00,69.89,69.91,69.81,69.86,94129.0,64.757,64.7755,64.6829,64.7292,94129.0
2018-03-14 11:20:00,69.86,69.87,69.75,69.86,166282.0,64.7292,64.7385,64.6273,64.7292,166282.0
2018-03-14 11:25:00,69.87,69.93,69.85,69.91,79166.0,64.7385,64.7941,64.7199,64.7755,79166.0
2018-03-14 11:30:00,69.91,69.96,69.83,69.83,63409.0,64.7755,64.8219,64.7014,64.7014,63409.0
2018-03-14 11:35:00,69.82,69.82,69.56,69.63,433224.0,64.6921,64.6921,64.4512,64.5161,433224.0
2018-03-14 11:40:00,69.62,69.7,69.53,69.69,206864.0,64.5068,64.581,64.4234,64.5717,206864.0
2018-03-14 11:45:00,69.69,69.72,69.63,69.64,304492.0,64.5717,64.5995,64.5161,64.5254,304492.0
2018-03-14 11:50:00,69.64,69.78,69.64,69.71,154044.0,64.5254,64.6551,64.5254,64.5902,154044.0
2018-03-14 11:55:00,69.72,69.78,69.62,69.66,103625.0,64.5995,64.6551,64.5068,64.5439,103625.0
2018-03-14 12:00:00,69.67,69.74,69.65,69.7,73971.0,64.5532,64.618,64.5346,64.581,73971.0
2018-03-14 12:05:00,69.7,69.71,69.55,69.55,155757.0,64.581,64.5902,64.442,64.442,155757.0
2018-03-14 12:10:00,69.55,69.63,69.51,69.63,95575.0,64.442,64.5161,64.4049,64.5161,95575.0
2018-03-14 12:15:00,69.64,69.78,69.64,69.77,114456.0,64.5254,64.6551,64.5254,64.6458,114456.0
2018-03-14 12:20:00,69.76,69.81,69.71,69.76,276721.0,64.6365,64.6829,64.5902,64.6365,276721.0
2018-03-14 12:25:00,69.75,69.81,69.73,69.78,77732.0,64.6273,64.6829,64.6088,64.6551,77732.0
2018-03-14 12:30:00,69.77,69.85,69.75,69.82,96257.0,64.6458,64.7199,64.6273,64.6921,96257.0
2018-03-14 12:35:00,69.83,70.0,69.82,69.91,122274.0,64.7014,64.8589,64.6921,64.7755,122274.0
2018-03-14 12:40:00,69.91,69.96,69.89,69.91,74002.0,64.7755,64.8219,64.757,64.7755,74002.0
2018-03-14 12:45:00,69.91,69.98,69.83,69.87,140480.0,64.7755,64.8404,64.7014,64.7385,140480.0
2018-03-14 12:50:00,69.87,69.9,69.81,69.86,155678.0,64.7385,64.7663,64.6829,64.7292,155678.0
2018-03-14 12:55:00,69.86,69.89,69.8,69.88,95975.0,64.7292,64.757,64.6736,64.7477,95975.0
2018-03-14 13:00:00,69.87,69.87,69.71,69.77,236956.0,64.7385,64.7385,64.5902,64.6458,236956.0
2018-03-14 13:05:00,69.77,69.84,69.76,69.78,72679.0,64.6458,64.7107,64.6365,64.6551,72679.0
2018-03-14 13:10:00,69.78,69.8,69.72,69.73,60809.0,64.6551,64.6736,64.5995,64.6088,60809.0
2018-03-14 13:15:00,69.73,69.85,69.71,69.85,97776.0,64.6088,64.7199,64.5902,64.7199,97776.0
2018-03-14 13:20:00,69.85,69.92,69.84,69.91,56827.0,64.7199,64.7848,64.7107,64.7755,56827.0
2018-03-14 13:25:00,69.9,69.95,69.84,69.88,57767.0,64.7663,64.8126,64.7107,64.7477,57767.0
2018-03-14 13:30:00,69.88,70.0,69.88,69.96,56889.0,64.7477,64.8589,64.7477,64.8219,56889.0
2018-03-14 13:35:00,69.96,70.03,69.96,70.02,54878.0,64.8219,64.8867,64.8219,64.8775,54878.0
2018-03-14 13:40:00,70.02,70.05,70.01,70.03,46679.0,64.8775,64.9052,64.8682,64.8867,46679.0
2018-03-14 13:45:00,70.03,70.13,70.03,70.12,225405.0,64.8867,64.9794,64.8867,64.9701,225405.0
2018-03-14 13:50:00,70.13,70.25,70.13,70.21,150900.0,64.9794,65.0906,64.9794,65.0535,150900.0
2018-03-14 13:55:00,70.21,70.22,70.11,70.12,73330.0,65.0535,65.0628,64.9608,64.9701,73330.0
2018-03-14 14:00:00,70.12,70.16,70.07,70.09,74831.0,64.9701,65.0072,64.9238,64.9423,74831.0
2018-03-14 14:05:00,70.1,70.14,70.07,70.13,47752.0,64.9516,64.9886,64.9238,64.9794,47752.0
2018-03-14 14:10:00,70.13,70.13,70.01,70.03,225313.0,64.9794,64.9794,64.8682,64.8867,225313.0
2018-03-14 14:15:00,70.03,70.08,70.0,70.0,52868.0,64.8867,64.933,64.8589,64.8589,52868.0
2018-03-14 14:20:00,70.0,70.08,69.99,70.08,97293.0,64.8589,64.933,64.8497,64.933,97293.0
2018-03-14 14:25:00,70.08,70.1,70.04,70.07,61400.0,64.933,64.9516,64.896,64.9238,61400.0
2018-03-14 14:30:00,70.07,70.14,70.07,70.12,63915.0,64.9238,64.9886,64.9238,64.9701,63915.0
2018-03-14 14:35:00,70.13,70.14,69.8,69.84,270409.0,64.9794,64.9886,64.6736,64.7107,270409.0
2018-03-14 14:40:00,69.84,69.86,69.69,69.71,175347.0,64.7107,64.7292,64.5717,64.5902,175347.0
2018-03-14 14:45:00,69.71,69.83,69.69,69.82,393582.0,64.5902,64.7014,64.5717,64.6921,393582.0
2018-03-14 14:50:00,69.82,69.86,69.77,69.81,91752.0,64.6921,64.7292,64.6458,64.6829,91752.0
2018-03-14 14:55:00,69.81,69.95,69.81,69.92,112872.0,64.6829,64.8126,64.6829,64.7848,112872.0
2018-03-14 15:00:00,69.92,69.93,69.83,69.84,116262.0,64.7848,64.7941,64.7014,64.7107,116262.0
2018-03-14 15:05:00,69.84,69.89,69.81,69.82,91642.0,64.7107,64.757,64.6829,64.6921,91642.0
2018-03-14 15:10:00,69.82,69.84,69.7,69.81,168408.0,64.6921,64.7107,64.581,64.6829,168408.0
2018-03-14 15:15:00,69.82,69.95,69.76,69.81,232948.0,64.6921,64.8126,64.6365,64.6829,232948.0
2018-03-14 15:20:00,69.81,69.91,69.74,69.88,183237.0,64.6829,64.7755,64.618,64.7477,183237.0
2018-03-14 15:25:00,69.87,69.88,69.77,69.79,96036.0,64.7385,64.7477,64.6458,64.6643,96036.0
2018-03-14 15:30:00,69.78,69.86,69.76,69.77,140995.0,64.6551,64.7292,64.6365,64.6458,140995.0
2018-03-14 15:35:00,69.76,69.82,69.75,69.78,242084.0,64.6365,64.6921,64.6273,64.6551,242084.0
2018-03-14 15:40:00,69.77,69.78,69.69,69.78,245411.0,64.6458,64.6551,64.5717,64.6551,245411.0
2018-03-14 15:45:00,69.78,69.9,69.78,69.9,356348.0,64.6551,64.7663,64.6551,64.7663,356348.0
2018-03-14 15:50:00,69.89,69.9,69.79,69.85,437392.0,64.757,64.7663,64.6643,64.7199,437392.0
2018-03-14 15:55:00,69.85,69.87,69.77,69.86,813090.0,64.7199,64.7385,64.6458,64.7292,813090.0
2018-03-15 09:30:00,69.88,69.93,69.79,69.79,198664.0,64.7477,64.7941,64.6643,64.6643,198664.0
2018-03-15 09:35:00,69.78,69.83,69.72,69.73,115824.0,64.6551,64.7014,64.5995,64.6088,115824.0
2018-03-15 09:40:00,69.73,69.76,69.67,69.73,244168.0,64.6088,64.6365,64.5532,64.6088,244168.0
2018-03-15 09:45:00,69.74,69.77,69.57,69.58,140007.0,64.618,64.6458,64.4605,64.4698,140007.0
2018-03-15 09:50:00,69.57,69.8,69.56,69.79,105818.0,64.4605,64.6736,64.4512,64.6643,105818.0
2018-03-15 09:55:00,69.79,69.86,69.78,69.84,73183.0,64.6643,64.7292,64.6551,64.7107,73183.0
2018-03-15 10:00:00,69.84,69.99,69.83,69.99,191122.0,64.7107,64.8497,64.7014,64.8497,191122.0
2018-03-15 10:05:00,69.98,70.01,69.94,69.97,126498.0,64.8404,64.8682,64.8033,64.8311,126498.0
2018-03-15 10:10:00,69.98,70.02,69.92,69.93,166769.0,64.8404,64.8775,64.7848,64.7941,166769.0
2018-03-15 10:15:00,69.93,69.99,69.88,69.88,67608.0,64.7941,64.8497,64.7477,64.7477,67608.0
2018-03-15 10:20:00,69.87,69.94,69.87,69.91,66245.0,64.7385,64.8033,64.7385,64.7755,66245.0
2018-03-15 10:25:00,69.92,70.06,69.9,70.03,64442.0,64.7848,64.9145,64.7663,64.8867,64442.0
2018-03-15 10:30:00,70.03,70.11,69.99,70.0,102056.0,64.8867,64.9608,64.8497,64.8589,102056.0
2018-03-15 10:35:00,70.01,70.04,69.9,69.92,132838.0,64.8682,64.896,64.7663,64.7848,132838.0
2018-03-15 10:40:00,69.92,69.97,69.9,69.92,53676.0,64.7848,64.8311,64.7663,64.7848,53676.0
2018-03-15 10:45:00,69.93,70.04,69.91,70.0,84968.0,64.7941,64.896,64.7755,64.8589,84968.0
2018-03-15 10:50:00,70.01,70.01,69.94,69.98,129040.0,64.8682,64.8682,64.8033,64.8404,129040.0
2018-03-15 10:55:00,69.98,70.1,69.98,70.06,65519.0,64.8404,64.9516,64.8404,64.9145,65519.0
2018-03-15 11:00:00,70.07,70.19,70.07,70.14,137571.0,64.9238,65.035,64.9238,64.9886,137571.0
2018-03-15 11:05:00,70.14,70.21,70.14,70.16,142288.0,64.9886,65.0535,64.9886,65.0072,142288.0
2018-03-15 11:10:00,70.17,70.25,70.15,70.24,126333.0,65.0164,65.0906,64.9979,65.0813,126333.0
2018-03-15 11:15:00,70.24,70.26,70.21,70.24,80046.0,65.0813,65.0998,65.0535,65.0813,80046.0
2018-03-15 11:20:00,70.25,70.27,70.24,70.26,87776.0,65.0906,65.1091,65.0813,65.0998,87776.0
2018-03-15 11:25:00,70.26,70.31,70.25,70.26,130810.0,65.0998,65.1462,65.0906,65.0998,130810.0
2018-03-15 11:30:00,70.27,70.28,70.21,70.23,95063.0,65.1091,65.1184,65.0535,65.072,95063.0
2018-03-15 11:35:00,70.22,70.28,70.22,70.26,50946.0,65.0628,65.1184,65.0628,65.0998,50946.0
2018-03-15 11:40:00,70.26,70.26,70.2,70.23,67709.0,65.0998,65.0998,65.0442,65.072,67709.0
2018-03-15 11:45:00,70.23,70.24,70.16,70.17,31968.0,65.072,65.0813,65.0072,65.0164,31968.0
2018-03-15 11:50:00,70.17,70.19,70.1,70.11,89426.0,65.0164,65.035,64.9516,64.9608,89426.0
2018-03-15 11:55:00,70.1,70.14,70.07,70.13,111199.0,64.9516,64.9886,64.9238,64.9794,111199.0
2018-03-15 12:00:00,70.14,70.16,70.11,70.12,82118.0,64.9886,65.0072,64.9608,64.9701,82118.0
2018-03-15 12:05:00,70.13,70.16,70.1,70.12,123362.0,64.9794,65.0072,64.9516,64.9701,123362.0
2018-03-15 12:10:00,70.12,70.12,70.03,70.07,109490.0,64.9701,64.9701,64.8867,64.9238,109490.0
2018-03-15 12:15:00,70.06,70.09,70.03,70.07,49016.0,64.9145,64.9423,64.8867,64.9238,49016.0
2018-03-15 12:20:00,70.06,70.11,70.03,70.05,49476.0,64.9145,64.9608,64.8867,64.9052,49476.0
2018-03-15 12:25:00,70.04,70.09,70.03,70.05,76419.0,64.896,64.9423,64.8867,64.9052,76419.0
2018-03-15 12:30:00,70.06,70.09,69.97,70.0,138404.0,64.9145,64.9423,64.8311,64.8589,138404.0
2018-03-15 12:35:00,70.01,70.03,69.96,69.97,95119.0,64.8682,64.8867,64.8219,64.8311,95119.0
2018-03-15 12:40:00,69.98,70.08,69.97,70.08,91884.0,64.8404,64.933,64.8311,64.933,91884.0
2018-03-15 12:45:00,70.07,70.07,70.01,70.03,48510.0,64.9238,64.9238,64.8682,64.8867,48510.0
2018-03-15 12:50:00,70.04,70.13,70.04,70.08,44098.0,64.896,64.9794,64.896,64.933,44098.0
2018-03-15 12:55:00,70.08,70.09,70.04,70.06,26452.0,64.933,64.9423,64.896,64.9145,26452.0
2018-03-15 13:00:00,70.05,70.09,70.03,70.08,31554.0,64.9052,64.9423,64.8867,64.933,31554.0
2018-03-15 13:05:00,70.08,70.11,70.06,70.1,83900.0,64.933,64.9608,64.9145,64.9516,83900.0
2018-03-15 13:10:00,70.1,70.11,70.06,70.07,53705.0,64.9516,64.9608,64.9145,64.9238,53705.0
2018-03-15 13:15:00,70.06,70.08,69.91,69.93,78312.0,64.9145,64.933,64.7755,64.7941,78312.0
2018-03-15 13:20:00,69.93,69.98,69.91,69.97,83737.0,64.7941,64.8404,64.7755,64.8311,83737.0
2018-03-15 13:25:00,69.97,70.01,69.96,70.0,54355.0,64.8311,64.8682,64.8219,64.8589,54355.0
2018-03-15 13:30:00,70.0,70.04,69.97,69.98,54312.0,64.8589,64.896,64.8311,64.8404,54312.0
2018-03-15 13:35:00,69.98,70.01,69.98,70.0,22515.0,64.8404,64.8682,64.8404,64.8589,22515.0
2018-03-15 13:40:00,70.01,70.01,69.96,69.96,30516.0,64.8682,64.8682,64.8219,64.8219,30516.0
2018-03-15 13:45:00,69.96,69.96,69.83,69.87,286301.0,64.8219,64.8219,64.7014,64.7385,286301.0
2018-03-15 13:50:00,69.87,69.9,69.82,69.85,99506.0,64.7385,64.7663,64.6921,64.7199,99506.0
2018-03-15 13:55:00,69.85,69.85,69.7,69.7,138566.0,64.7199,64.7199,64.581,64.581,138566.0
2018-03-15 14:00:00,69.7,69.79,69.66,69.78,127346.0,64.581,64.6643,64.5439,64.6551,127346.0
2018-03-15 14:05:00,69.77,69.84,69.74,69.82,89261.0,64.6458,64.7107,64.618,64.6921,89261.0
2018-03-15 14:10:00,69.82,69.83,69.74,69.77,63156.0,64.6921,64.7014,64.618,64.6458,63156.0
2018-03-15 14:15:00,69.77,69.86,69.76,69.82,101863.0,64.6458,64.7292,64.6365,64.6921,101863.0
2018-03-15 14:20:00,69.83,69.85,69.8,69.82,74994.0,64.7014,64.7199,64.6736,64.6921,74994.0
2018-03-15 14:25:00,69.83,69.86,69.76,69.77,43771.0,64.7014,64.7292,64.6365,64.6458,43771.0
2018-03-15 14:30:00,69.78,69.84,69.76,69.83,60833.0,64.6551,64.7107,64.6365,64.7014,60833.0
2018-03-15 14:35:00,69.83,69.86,69.79,69.79,79220.0,64.7014,64.7292,64.6643,64.6643,79220.0
2018-03-15 14:40:00,69.8,69.85,69.76,69.77,146849.0,64.6736,64.7199,64.6365,64.6458,146849.0
2018-03-15 14:45:00,69.77,69.82,69.75,69.8,85701.0,64.6458,64.6921,64.6273,64.6736,85701.0
2018-03-15 14:50:00,69.8,69.83,69.78,69.83,145166.0,64.6736,64.7014,64.6551,64.7014,145166.0
2018-03-15 14:55:00,69.82,69.97,69.82,69.97,99767.0,64.6921,64.8311,64.6921,64.8311,99767.0
2018-03-15 15:00:00,69.96,69.96,69.91,69.94,61178.0,64.8219,64.8219,64.7755,64.8033,61178.0
2018-03-15 15:05:00,69.94,69.99,69.89,69.94,128315.0,64.8033,64.8497,64.757,64.8033,128315.0
2018-03-15 15:10:00,69.94,69.95,69.91,69.92,126979.0,64.8033,64.8126,64.7755,64.7848,126979.0
2018-03-15 15:15:00,69.92,69.95,69.84,69.88,89507.0,64.7848,64.8126,64.7107,64.7477,89507.0
2018-03-15 15:20:00,69.88,69.97,69.88,69.94,237234.0,64.7477,64.8311,64.7477,64.8033,237234.0
2018-03-15 15:25:00,69.93,69.99,69.93,69.98,67426.0,64.7941,64.8497,64.7941,64.8404,67426.0
2018-03-15 15:30:00,69.98,70.0,69.94,69.98,157563.0,64.8404,64.8589,64.8033,64.8404,157563.0
2018-03-15 15:35:00,69.98,70.0,69.92,69.92,94900.0,64.8404,64.8589,64.7848,64.7848,94900.0
2018-03-15 15:40:00,69.93,69.97,69.91,69.94,146902.0,64.7941,64.8311,64.7755,64.8033,146902.0
2018-03-15 15:45:00,69.94,70.0,69.94,70.0,161215.0,64.8033,64.8589,64.8033,64.8589,161215.0
2018-03-15 15:50:00,69.99,69.99,69.89,69.9,369042.0,64.8497,64.8497,64.757,64.7663,369042.0
2018-03-15 15:55:00,69.9,69.97,69.89,69.89,768840.0,64.7663,64.8311,64.757,64.757,768840.0
2018-03-16 09:30:00,69.8,69.96,69.8,69.9,108674.0,64.8759,65.0246,64.8759,64.9689,108674.0
2018-03-16 09:35:00,69.9,69.9,69.81,69.84,63151.0,64.9689,64.9689,64.8852,64.9131,63151.0
2018-03-16 09:40:00,69.83,69.98,69.82,69.98,63973.0,64.9038,65.0432,64.8945,65.0432,63973.0
2018-03-16 09:45:00,69.98,69.98,69.8,69.85,106667.0,65.0432,65.0432,64.8759,64.9224,106667.0
2018-03-16 09:50:00,69.85,69.95,69.84,69.92,122425.0,64.9224,65.0153,64.9131,64.9875,122425.0
2018-03-16 09:55:00,69.92,69.96,69.9,69.94,190100.0,64.9875,65.0246,64.9689,65.006,190100.0
2018-03-16 10:00:00,69.94,70.0,69.85,69.88,150120.0,65.006,65.0618,64.9224,64.9503,150120.0
2018-03-16 10:05:00,69.88,69.96,69.86,69.87,60531.0,64.9503,65.0246,64.9317,64.941,60531.0
2018-03-16 10:10:00,69.88,69.94,69.84,69.92,92515.0,64.9503,65.006,64.9131,64.9875,92515.0
2018-03-16 10:15:00,69.92,70.01,69.92,70.01,57228.0,64.9875,65.0711,64.9875,65.0711,57228.0
2018-03-16 10:20:00,70.02,70.05,69.99,70.02,104950.0,65.0804,65.1083,65.0525,65.0804,104950.0
2018-03-16 10:25:00,70.02,70.03,69.97,69.99,101997.0,65.0804,65.0897,65.0339,65.0525,101997.0
2018-03-16 10:30:00,69.99,70.04,69.99,70.02,114751.0,65.0525,65.099,65.0525,65.0804,114751.0
2018-03-16 10:35:00,70.02,70.04,69.96,69.97,89315.0,65.0804,65.099,65.0246,65.0339,89315.0
2018-03-16 10:40:00,69.97,69.97,69.89,69.9,82158.0,65.0339,65.0339,64.9596,64.9689,82158.0
2018-03-16 10:45:00,69.9,69.95,69.89,69.94,81722.0,64.9689,65.0153,64.9596,65.006,81722.0
2018-03-16 10:50:00,69.94,69.98,69.91,69.96,94475.0,65.006,65.0432,64.9782,65.0246,94475.0
2018-03-16 10:55:00,69.96,69.96,69.9,69.94,89099.0,65.0246,65.0246,64.9689,65.006,89099.0
2018-03-16 11:00:00,69.94,69.98,69.93,69.98,113481.0,65.006,65.0432,64.9967,65.0432,113481.0
2018-03-16 11:05:00,69.97,69.97,69.87,69.87,109050.0,65.0339,65.0339,64.941,64.941,109050.0
2018-03-16 11:10:00,69.87,69.89,69.81,69.82,76789.0,64.941,64.9596,64.8852,64.8945,76789.0
2018-03-16 11:15:00,69.82,69.85,69.78,69.84,87057.0,64.8945,64.9224,64.8573,64.9131,87057.0
2018-03-16 11:20:00,69.84,69.88,69.82,69.83,41917.0,64.9131,64.9503,64.8945,64.9038,41917.0
2018-03-16 11:25:00,69.83,69.87,69.76,69.86,133664.0,64.9038,64.941,64.8387,64.9317,133664.0
2018-03-16 11:30:00,69.87,69.9,69.85,69.86,58935.0,64.941,64.9689,64.9224,64.9317,58935.0
2018-03-16 11:35:00,69.87,69.87,69.78,69.82,76654.0,64.941,64.941,64.8573,64.8945,76654.0
2018-03-16 11:40:00,69.83,69.83,69.7,69.75,259318.0,64.9038,64.9038,64.783,64.8294,259318.0
2018-03-16 11:45:00,69.75,69.78,69.71,69.71,44355.0,64.8294,64.8573,64.7923,64.7923,44355.0
2018-03-16 11:50:00,69.71,69.75,69.69,69.69,93105.0,64.7923,64.8294,64.7737,64.7737,93105.0
2018-03-16 11:55:00,69.69,69.69,69.52,69.54,92810.0,64.7737,64.7737,64.6157,64.6343,92810.0
2018-03-16 12:00:00,69.55,69.66,69.53,69.63,102536.0,64.6436,64.7458,64.625,64.7179,102536.0
2018-03-16 12:05:00,69.64,69.66,69.56,69.63,62081.0,64.7272,64.7458,64.6528,64.7179,62081.0
2018-03-16 12:10:00,69.63,69.67,69.57,69.66,70552.0,64.7179,64.7551,64.6621,64.7458,70552.0
2018-03-16 12:15:00,69.66,69.69,69.61,69.67,103323.0,64.7458,64.7737,64.6993,64.7551,103323.0
2018-03-16 12:20:00,69.67,69.7,69.63,69.67,98638.0,64.7551,64.783,64.7179,64.7551,98638.0
2018-03-16 12:25:00,69.67,69.68,69.63,69.65,62668.0,64.7551,64.7644,64.7179,64.7365,62668.0
2018-03-16 12:30:00,69.65,69.69,69.59,69.65,112257.0,64.7365,64.7737,64.6807,64.7365,112257.0
2018-03-16 12:35:00,69.66,69.72,69.64,69.68,53330.0,64.7458,64.8016,64.7272,64.7644,53330.0
2018-03-16 12:40:00,69.68,69.74,69.65,69.7,162101.0,64.7644,64.8201,64.7365,64.783,162101.0
2018-03-16 12:45:00,69.7,69.74,69.69,69.74,57282.0,64.783,64.8201,64.7737,64.8201,57282.0
2018-03-16 12:50:00,69.74,69.75,69.7,69.74,47136.0,64.8201,64.8294,64.783,64.8201,47136.0
2018-03-16 12:55:00,69.73,69.75,69.71,69.73,32858.0,64.8109,64.8294,64.7923,64.8109,32858.0
2018-03-16 13:00:00,69.73,69.77,69.72,69.72,33407.0,64.8109,64.848,64.8016,64.8016,33407.0
2018-03-16 13:05:00,69.73,69.75,69.67,69.73,82162.0,64.8109,64.8294,64.7551,64.8109,82162.0
2018-03-16 13:10:00,69.73,69.74,69.68,69.7,40564.0,64.8109,64.8201,64.7644,64.783,40564.0
2018-03-16 13:15:00,69.71,69.72,69.64,69.65,40151.0,64.7923,64.8016,64.7272,64.7365,40151.0
2018-03-16 13:20:00,69.66,69.69,69.63,69.65,39652.0,64.7458,64.7737,64.7179,64.7365,39652.0
2018-03-16 13:25:00,69.65,69.67,69.59,69.63,90043.0,64.7365,64.7551,64.6807,64.7179,90043.0
2018-03-16 13:30:00,69.62,69.68,69.59,69.67,44964.0,64.7086,64.7644,64.6807,64.7551,44964.0
2018-03-16 13:35:00,69.67,69.68,69.64,69.67,38479.0,64.7551,64.7644,64.7272,64.7551,38479.0
2018-03-16 13:40:00,69.67,69.71,69.6,69.61,118700.0,64.7551,64.7923,64.69,64.6993,118700.0
2018-03-16 13:45:00,69.61,69.65,69.56,69.59,139942.0,64.6993,64.7365,64.6528,64.6807,139942.0
2018-03-16 13:50:00,69.59,69.64,69.58,69.62,43554.0,64.6807,64.7272,64.6714,64.7086,43554.0
2018-03-16 13:55:00,69.61,69.64,69.6,69.62,152636.0,64.6993,64.7272,64.69,64.7086,152636.0
2018-03-16 14:00:00,69.62,69.66,69.61,69.64,68864.0,64.7086,64.7458,64.6993,64.7272,68864.0
2018-03-16 14:05:00,69.64,69.65,69.61,69.62,38177.0,64.7272,64.7365,64.6993,64.7086,38177.0
2018-03-16 14:10:00,69.62,69.63,69.57,69.58,65788.0,64.7086,64.7179,64.6621,64.6714,65788.0
2018-03-16 14:15:00,69.58,69.61,69.57,69.6,41590.0,64.6714,64.6993,64.6621,64.69,41590.0
2018-03-16 14:20:00,69.61,69.66,69.59,69.64,80452.0,64.6993,64.7458,64.6807,64.7272,80452.0
2018-03-16 14:25:00,69.64,69.67,69.64,69.64,58176.0,64.7272,64.7551,64.7272,64.7272,58176.0
2018-03-16 14:30:00,69.65,69.67,69.62,69.67,59138.0,64.7365,64.7551,64.7086,64.7551,59138.0
2018-03-16 14:35:00,69.67,69.74,69.67,69.72,146427.0,64.7551,64.8201,64.7551,64.8016,146427.0
2018-03-16 14:40:00,69.71,69.72,69.68,69.7,63735.0,64.7923,64.8016,64.7644,64.783,63735.0
2018-03-16 14:45:00,69.7,69.71,69.63,69.66,76411.0,64.783,64.7923,64.7179,64.7458,76411.0
2018-03-16 14:50:00,69.66,69.71,69.64,69.7,89021.0,64.7458,64.7923,64.7272,64.783,89021.0
2018-03-16 14:55:00,69.7,69.73,69.69,69.69,48173.0,64.783,64.8109,64.7737,64.7737,48173.0
2018-03-16 15:00:00,69.69,69.73,69.67,69.69,78300.0,64.7737,64.8109,64.7551,64.7737,78300.0
2018-03-16 15:05:00,69.68,69.7,69.65,69.68,72187.0,64.7644,64.783,64.7365,64.7644,72187.0
2018-03-16 15:10:00,69.68,69.71,69.67,69.69,79830.0,64.7644,64.7923,64.7551,64.7737,79830.0
2018-03-16 15:15:00,69.69,69.7,69.66,69.67,69500.0,64.7737,64.783,64.7458,64.7551,69500.0
2018-03-16 15:20:00,69.66,69.68,69.65,69.65,92316.0,64.7458,64.7644,64.7365,64.7365,92316.0
2018-03-16 15:25:00,69.66,69.73,69.65,69.71,161589.0,64.7458,64.8109,64.7365,64.7923,161589.0
2018-03-16 15:30:00,69.71,69.74,69.7,69.72,242446.0,64.7923,64.8201,64.783,64.8016,242446.0
2018-03-16 15:35:00,69.72,69.73,69.67,69.7,280455.0,64.8016,64.8109,64.7551,64.783,280455.0
2018-03-16 15:40:00,69.7,69.73,69.69,69.72,240834.0,64.783,64.8109,64.7737,64.8016,240834.0
2018-03-16 15:45:00,69.71,69.73,69.68,69.71,411513.0,64.7923,64.8109,64.7644,64.7923,411513.0
2018-03-16 15:50:00,69.71,69.78,69.71,69.77,656507.0,64.7923,64.8573,64.7923,64.848,656507.0
2018-03-16 15:55:00,69.77,69.81,69.59,69.6,2794048.0,64.848,64.8852,64.6807,64.69,2794048.0
2018-03-19 09:30:00,68.96,69.07,68.84,68.85,533535.0,64.0952,64.1974,63.9836,63.9929,533535.0
2018-03-19 09:35:00,68.85,68.91,68.73,68.84,261584.0,63.9929,64.0487,63.8814,63.9836,261584.0
2018-03-19 09:40:00,68.85,68.87,68.72,68.75,303583.0,63.9929,64.0115,63.8721,63.9,303583.0
2018-03-19 09:45:00,68.75,68.87,68.73,68.84,330785.0,63.9,64.0115,63.8814,63.9836,330785.0
2018-03-19 09:50:00,68.84,68.98,68.83,68.9,231258.0,63.9836,64.1138,63.9743,64.0394,231258.0
2018-03-19 09:55:00,68.9,68.92,68.83,68.87,322141.0,64.0394,64.058,63.9743,64.0115,322141.0
2018-03-19 10:00:00,68.87,68.92,68.81,68.85,156776.0,64.0115,64.058,63.9558,63.9929,156776.0
2018-03-19 10:05:00,68.85,68.86,68.78,68.79,69285.0,63.9929,64.0022,63.9279,63.9372,69285.0
2018-03-19 10:10:00,68.79,68.81,68.67,68.72,306452.0,63.9372,63.9558,63.8256,63.8721,306452.0
2018-03-19 10:15:00,68.72,68.77,68.71,68.76,126453.0,63.8721,63.9186,63.8628,63.9093,126453.0
2018-03-19 10:20:00,68.76,68.76,68.66,68.73,145651.0,63.9093,63.9093,63.8163,63.8814,145651.0
2018-03-19 10:25:00,68.72,68.81,68.71,68.8,135252.0,63.8721,63.9558,63.8628,63.9465,135252.0
2018-03-19 10:30:00,68.8,68.8,68.75,68.79,89108.0,63.9465,63.9465,63.9,63.9372,89108.0
2018-03-19 10:35:00,68.79,68.79,68.72,68.72,89604.0,63.9372,63.9372,63.8721,63.8721,89604.0
2018-03-19 10:40:00,68.73,68.73,68.54,68.56,167026.0,63.8814,63.8814,63.7048,63.7234,167026.0
2018-03-19 10:45:00,68.55,68.62,68.55,68.56,122438.0,63.7141,63.7792,63.7141,63.7234,122438.0
2018-03-19 10:50:00,68.56,68.57,68.42,68.43,127147.0,63.7234,63.7327,63.5933,63.6026,127147.0
2018-03-19 10:55:00,68.43,68.45,68.37,68.42,119437.0,63.6026,63.6212,63.5468,63.5933,119437.0
2018-03-19 11:00:00,68.41,68.44,68.32,68.34,199612.0,63.584,63.6119,63.5003,63.5189,199612.0
2018-03-19 11:05:00,68.34,68.44,68.33,68.41,254960.0,63.5189,63.6119,63.5096,63.584,254960.0
2018-03-19 11:10:00,68.4,68.44,68.27,68.3,242963.0,63.5747,63.6119,63.4539,63.4817,242963.0
2018-03-19 11:15:00,68.3,68.3,68.18,68.23,439733.0,63.4817,63.4817,63.3702,63.4167,439733.0
2018-03-19 11:20:00,68.23,68.28,68.19,68.24,92099.0,63.4167,63.4631,63.3795,63.426,92099.0
2018-03-19 11:25:00,68.24,68.3,68.23,68.28,102878.0,63.426,63.4817,63.4167,63.4631,102878.0
2018-03-19 11:30:00,68.28,68.29,68.17,68.23,296692.0,63.4631,63.4724,63.3609,63.4167,296692.0
2018-03-19 11:35:00,68.23,68.23,68.15,68.15,74911.0,63.4167,63.4167,63.3423,63.3423,74911.0
2018-03-19 11:40:00,68.14,68.14,68.02,68.02,188804.0,63.333,63.333,63.2215,63.2215,188804.0
2018-03-19 11:45:00,68.02,68.04,67.95,67.98,220595.0,63.2215,63.2401,63.1564,63.1843,220595.0
2018-03-19 11:50:00,67.98,68.04,67.94,67.96,188478.0,63.1843,63.2401,63.1471,63.1657,188478.0
2018-03-19 11:55:00,67.96,68.0,67.81,67.87,227165.0,63.1657,63.2029,63.0263,63.0821,227165.0
2018-03-19 12:00:00,67.87,67.95,67.84,67.91,157621.0,63.0821,63.1564,63.0542,63.1192,157621.0
2018-03-19 12:05:00,67.91,68.02,67.91,67.93,204569.0,63.1192,63.2215,63.1192,63.1378,204569.0
2018-03-19 12:10:00,67.93,68.0,67.87,67.93,135277.0,63.1378,63.2029,63.0821,63.1378,135277.0
2018-03-19 12:15:00,67.92,67.94,67.83,67.91,129432.0,63.1285,63.1471,63.0449,63.1192,129432.0
2018-03-19 12:20:00,67.91,68.05,67.87,68.03,205256.0,63.1192,63.2494,63.0821,63.2308,205256.0
2018-03-19 12:25:00,68.03,68.06,67.94,68.05,110379.0,63.2308,63.2587,63.1471,63.2494,110379.0
2018-03-19 12:30:00,68.06,68.09,67.89,67.92,318526.0,63.2587,63.2865,63.1007,63.1285,318526.0
2018-03-19 12:35:00,67.92,68.0,67.92,67.99,93133.0,63.1285,63.2029,63.1285,63.1936,93133.0
2018-03-19 12:40:00,67.98,68.02,67.92,67.92,58059.0,63.1843,63.2215,63.1285,63.1285,58059.0
2018-03-19 12:45:00,67.91,67.91,67.76,67.77,175264.0,63.1192,63.1192,62.9798,62.9891,175264.0
2018-03-19 12:50:00,67.77,67.96,67.75,67.96,184889.0,62.9891,63.1657,62.9705,63.1657,184889.0
2018-03-19 12:55:00,67.97,68.04,67.97,67.98,103929.0,63.175,63.2401,63.175,63.1843,103929.0
2018-03-19 13:00:00,67.98,68.02,67.86,67.86,147008.0,63.1843,63.2215,63.0728,63.0728,147008.0
2018-03-19 13:05:00,67.86,67.87,67.7,67.71,173471.0,63.0728,63.0821,62.9241,62.9334,173471.0
2018-03-19 13:10:00,67.72,67.76,67.67,67.75,76577.0,62.9427,62.9798,62.8962,62.9705,76577.0
2018-03-19 13:15:00,67.74,67.87,67.72,67.85,51857.0,62.9612,63.0821,62.9427,63.0635,51857.0
2018-03-19 13:20:00,67.85,67.85,67.78,67.82,42866.0,63.0635,63.0635,62.9984,63.0356,42866.0
2018-03-19 13:25:00,67.81,67.83,67.69,67.81,227341.0,63.0263,63.0449,62.9148,63.0263,227341.0
2018-03-19 13:30:00,67.81,67.9,67.78,67.83,163177.0,63.0263,63.11,62.9984,63.0449,163177.0
2018-03-19 13:35:00,67.82,67.97,67.79,67.96,182411.0,63.0356,63.175,63.0077,63.1657,182411.0
2018-03-19 13:40:00,67.97,67.99,67.94,67.96,94965.0,63.175,63.1936,63.1471,63.1657,94965.0
2018-03-19 13:45:00,67.96,68.02,67.96,67.98,90658.0,63.1657,63.2215,63.1657,63.1843,90658.0
2018-03-19 13:50:00,67.98,67.98,67.86,67.88,65516.0,63.1843,63.1843,63.0728,63.0914,65516.0
2018-03-19 13:55:00,67.88,68.0,67.84,67.98,70214.0,63.0914,63.2029,63.0542,63.1843,70214.0
2018-03-19 14:00:00,67.98,68.11,67.97,68.1,73668.0,63.1843,63.3051,63.175,63.2958,73668.0
2018-03-19 14:05:00,68.09,68.09,68.03,68.03,50944.0,63.2865,63.2865,63.2308,63.2308,50944.0
2018-03-19 14:10:00,68.03,68.08,68.0,68.02,46991.0,63.2308,63.2773,63.2029,63.2215,46991.0
2018-03-19 14:15:00,68.02,68.06,67.97,67.97,67196.0,63.2215,63.2587,63.175,63.175,67196.0
2018-03-19 14:20:00,67.97,67.98,67.87,67.88,73495.0,63.175,63.1843,63.0821,63.0914,73495.0
2018-03-19 14:25:00,67.88,67.97,67.87,67.92,217901.0,63.0914,63.175,63.0821,63.1285,217901.0
2018-03-19 14:30:00,67.91,67.92,67.82,67.82,85404.0,63.1192,63.1285,63.0356,63.0356,85404.0
2018-03-19 14:35:00,67.83,67.84,67.69,67.76,157021.0,63.0449,63.0542,62.9148,62.9798,157021.0
2018-03-19 14:40:00,67.76,67.91,67.68,67.91,214521.0,62.9798,63.1192,62.9055,63.1192,214521.0
2018-03-19 14:45:00,67.91,67.95,67.84,67.86,83955.0,63.1192,63.1564,63.0542,63.0728,83955.0
2018-03-19 14:50:00,67.86,67.99,67.81,67.99,120842.0,63.0728,63.1936,63.0263,63.1936,120842.0
2018-03-19 14:55:00,67.98,68.05,67.98,67.99,87834.0,63.1843,63.2494,63.1843,63.1936,87834.0
2018-03-19 15:00:00,67.99,67.99,67.87,67.96,450315.0,63.1936,63.1936,63.0821,63.1657,450315.0
2018-03-19 15:05:00,67.95,68.03,67.86,67.9,231621.0,63.1564,63.2308,63.0728,63.11,231621.0
2018-03-19 15:10:00,67.89,67.96,67.88,67.95,99243.0,63.1007,63.1657,63.0914,63.1564,99243.0
2018-03-19 15:15:00,67.96,68.13,67.95,68.12,127949.0,63.1657,63.3237,63.1564,63.3144,127949.0
2018-03-19 15:20:00,68.12,68.18,67.99,68.0,166400.0,63.3144,63.3702,63.1936,63.2029,166400.0
2018-03-19 15:25:00,68.01,68.05,67.98,68.01,129774.0,63.2122,63.2494,63.1843,63.2122,129774.0
2018-03-19 15:30:00,68.01,68.02,67.91,67.95,268666.0,63.2122,63.2215,63.1192,63.1564,268666.0
2018-03-19 15:35:00,67.94,68.1,67.9,68.06,209050.0,63.1471,63.2958,63.11,63.2587,209050.0
2018-03-19 15:40:00,68.06,68.09,67.99,68.03,342238.0,63.2587,63.2865,63.1936,63.2308,342238.0
2018-03-19 15:45:00,68.02,68.2,68.02,68.14,494854.0,63.2215,63.3888,63.2215,63.333,494854.0
2018-03-19 15:50:00,68.14,68.16,68.06,68.14,526853.0,63.333,63.3516,63.2587,63.333,526853.0
2018-03-19 15:55:00,68.14,68.29,68.14,68.23,1385738.0,63.333,63.4724,63.333,63.4167,1385738.0
2018-03-20 09:30:00,68.06,68.28,68.0,68.27,236044.0,63.2587,63.4631,63.2029,63.4539,236044.0
2018-03-20 09:35:00,68.26,68.28,68.09,68.22,124895.0,63.4446,63.4631,63.2865,63.4074,124895.0
2018-03-20 09:40:00,68.22,68.43,68.22,68.38,232191.0,63.4074,63.6026,63.4074,63.5561,232191.0
2018-03-20 09:45:00,68.39,68.46,68.34,68.35,96337.0,63.5654,63.6304,63.5189,63.5282,96337.0
2018-03-20 09:50:00,68.35,68.44,68.3,68.41,109232.0,63.5282,63.6119,63.4817,63.584,109232.0
2018-03-20 09:55:00,68.4,68.4,68.26,68.27,132214.0,63.5747,63.5747,63.4446,63.4539,132214.0
2018-03-20 10:00:00,68.27,68.35,68.21,68.25,86434.0,63.4539,63.5282,63.3981,63.4353,86434.0
2018-03-20 10:05:00,68.25,68.3,68.18,68.2,95401.0,63.4353,63.4817,63.3702,63.3888,95401.0
2018-03-20 10:10:00,68.2,68.21,68.09,68.1,172382.0,63.3888,63.3981,63.2865,63.2958,172382.0
2018-03-20 10:15:00,68.09,68.13,68.02,68.1,96874.0,63.2865,63.3237,63.2215,63.2958,96874.0
2018-03-20 10:20:00,68.12,68.18,68.11,68.15,76551.0,63.3144,63.3702,63.3051,63.3423,76551.0
2018-03-20 10:25:00,68.14,68.29,68.08,68.26,105230.0,63.333,63.4724,63.2773,63.4446,105230.0
2018-03-20 10:30:00,68.26,68.39,68.25,68.33,185213.0,63.4446,63.5654,63.4353,63.5096,185213.0
2018-03-20 10:35:00,68.33,68.36,68.27,68.33,101381.0,63.5096,63.5375,63.4539,63.5096,101381.0
2018-03-20 10:40:00,68.34,68.38,68.22,68.22,146975.0,63.5189,63.5561,63.4074,63.4074,146975.0
2018-03-20 10:45:00,68.22,68.27,68.18,68.18,58636.0,63.4074,63.4539,63.3702,63.3702,58636.0
2018-03-20 10:50:00,68.18,68.31,68.17,68.27,67106.0,63.3702,63.491,63.3609,63.4539,67106.0
2018-03-20 10:55:00,68.27,68.3,68.19,68.3,83571.0,63.4539,63.4817,63.3795,63.4817,83571.0
2018-03-20 11:00:00,68.3,68.33,68.22,68.25,115272.0,63.4817,63.5096,63.4074,63.4353,115272.0
2018-03-20 11:05:00,68.24,68.27,68.18,68.21,136308.0,63.426,63.4539,63.3702,63.3981,136308.0
2018-03-20 11:10:00,68.21,68.28,68.1,68.13,81902.0,63.3981,63.4631,63.2958,63.3237,81902.0
2018-03-20 11:15:00,68.13,68.19,68.11,68.13,70072.0,63.3237,63.3795,63.3051,63.3237,70072.0
2018-03-20 11:20:00,68.13,68.2,68.12,68.15,54621.0,63.3237,63.3888,63.3144,63.3423,54621.0
2018-03-20 11:25:00,68.14,68.21,68.14,68.18,52440.0,63.333,63.3981,63.333,63.3702,52440.0
2018-03-20 11:30:00,68.19,68.2,68.11,68.12,58865.0,63.3795,63.3888,63.3051,63.3144,58865.0
2018-03-20 11:35:00,68.12,68.16,68.07,68.13,62998.0,63.3144,63.3516,63.268,63.3237,62998.0
2018-03-20 11:40:00,68.13,68.13,68.0,68.06,88917.0,63.3237,63.3237,63.2029,63.2587,88917.0
2018-03-20 11:45:00,68.06,68.06,67.89,67.91,118719.0,63.2587,63.2587,63.1007,63.1192,118719.0
2018-03-20 11:50:00,67.91,67.93,67.82,67.86,141958.0,63.1192,63.1378,63.0356,63.0728,141958.0
2018-03-20 11:55:00,67.87,67.98,67.85,67.96,58771.0,63.0821,63.1843,63.0635,63.1657,58771.0
2018-03-20 12:00:00,67.97,68.03,67.91,68.01,133517.0,63.175,63.2308,63.1192,63.2122,133517.0
2018-03-20 12:05:00,68.0,68.03,67.96,67.96,52167.0,63.2029,63.2308,63.1657,63.1657,52167.0
2018-03-20 12:10:00,67.96,68.09,67.95,68.08,55728.0,63.1657,63.2865,63.1564,63.2773,55728.0
2018-03-20 12:15:00,68.08,68.08,68.05,68.07,45099.0,63.2773,63.2773,63.2494,63.268,45099.0
2018-03-20 12:20:00,68.06,68.16,68.06,68.15,62807.0,63.2587,63.3516,63.2587,63.3423,62807.0
2018-03-20 12:25:00,68.16,68.24,68.15,68.22,153980.0,63.3516,63.426,63.3423,63.4074,153980.0
2018-03-20 12:30:00,68.21,68.3,68.21,68.23,120794.0,63.3981,63.4817,63.3981,63.4167,120794.0
2018-03-20 12:35:00,68.24,68.24,68.14,68.14,54546.0,63.426,63.426,63.333,63.333,54546.0
2018-03-20 12:40:00,68.15,68.21,68.14,68.16,37394.0,63.3423,63.3981,63.333,63.3516,37394.0
2018-03-20 12:45:00,68.16,68.16,68.08,68.11,30522.0,63.3516,63.3516,63.2773,63.3051,30522.0
2018-03-20 12:50:00,68.12,68.14,68.06,68.1,32883.0,63.3144,63.333,63.2587,63.2958,32883.0
2018-03-20 12:55:00,68.11,68.12,68.06,68.09,40812.0,63.3051,63.3144,63.2587,63.2865,40812.0
2018-03-20 13:00:00,68.09,68.13,68.07,68.1,46751.0,63.2865,63.3237,63.268,63.2958,46751.0
2018-03-20 13:05:00,68.1,68.12,68.04,68.04,86826.0,63.2958,63.3144,63.2401,63.2401,86826.0
2018-03-20 13:10:00,68.04,68.07,67.98,67.99,122886.0,63.2401,63.268,63.1843,63.1936,122886.0
2018-03-20 13:15:00,67.99,68.0,67.96,67.97,66758.0,63.1936,63.2029,63.1657,63.175,66758.0
2018-03-20 13:20:00,67.97,68.0,67.93,67.99,57378.0,63.175,63.2029,63.1378,63.1936,57378.0
2018-03-20 13:25:00,67.99,68.01,67.97,67.98,68362.0,63.1936,63.2122,63.175,63.1843,68362.0
2018-03-20 13:30:00,67.98,68.01,67.92,67.93,196447.0,63.1843,63.2122,63.1285,63.1378,196447.0
2018-03-20 13:35:00,67.92,67.95,67.91,67.94,82513.0,63.1285,63.1564,63.1192,63.1471,82513.0
2018-03-20 13:40:00,67.95,67.97,67.92,67.94,43778.0,63.1564,63.175,63.1285,63.1471,43778.0
2018-03-20 13:45:00,67.94,67.98,67.89,67.97,84815.0,63.1471,63.1843,63.1007,63.175,84815.0
2018-03-20 13:50:00,67.98,68.02,67.97,68.02,23669.0,63.1843,63.2215,63.175,63.2215,23669.0
2018-03-20 13:55:00,68.01,68.04,67.93,67.94,30773.0,63.2122,63.2401,63.1378,63.1471,30773.0
2018-03-20 14:00:00,67.94,68.06,67.89,68.06,70209.0,63.1471,63.2587,63.1007,63.2587,70209.0
2018-03-20 14:05:00,68.06,68.11,68.05,68.06,68350.0,63.2587,63.3051,63.2494,63.2587,68350.0
2018-03-20 14:10:00,68.07,68.1,68.05,68.08,47927.0,63.268,63.2958,63.2494,63.2773,47927.0
2018-03-20 14:15:00,68.08,68.14,68.07,68.13,70245.0,63.2773,63.333,63.268,63.3237,70245.0
2018-03-20 14:20:00,68.13,68.17,68.11,68.11,84167.0,63.3237,63.3609,63.3051,63.3051,84167.0
2018-03-20 14:25:00,68.12,68.2,68.12,68.2,52750.0,63.3144,63.3888,63.3144,63.3888,52750.0
2018-03-20 14:30:00,68.19,68.23,68.16,68.17,79147.0,63.3795,63.4167,63.3516,63.3609,79147.0
2018-03-20 14:35:00,68.17,68.22,68.16,68.22,86363.0,63.3609,63.4074,63.3516,63.4074,86363.0
2018-03-20 14:40:00,68.21,68.24,68.18,68.23,72201.0,63.3981,63.426,63.3702,63.4167,72201.0
2018-03-20 14:45:00,68.23,68.26,68.19,68.22,52190.0,63.4167,63.4446,63.3795,63.4074,52190.0
2018-03-20 14:50:00,68.22,68.28,68.21,68.24,54299.0,63.4074,63.4631,63.3981,63.426,54299.0
2018-03-20 14:55:00,68.25,68.29,68.2,68.26,91288.0,63.4353,63.4724,63.3888,63.4446,91288.0
2018-03-20 15:00:00,68.26,68.33,68.25,68.31,75413.0,63.4446,63.5096,63.4353,63.491,75413.0
2018-03-20 15:05:00,68.32,68.39,68.31,68.36,71988.0,63.5003,63.5654,63.491,63.5375,71988.0
2018-03-20 15:10:00,68.36,68.39,68.31,68.37,98736.0,63.5375,63.5654,63.491,63.5468,98736.0
2018-03-20 15:15:00,68.36,68.37,68.33,68.33,106826.0,63.5375,63.5468,63.5096,63.5096,106826.0
2018-03-20 15:20:00,68.33,68.35,68.31,68.32,71338.0,63.5096,63.5282,63.491,63.5003,71338.0
2018-03-20 15:25:00,68.32,68.32,68.27,68.28,51918.0,63.5003,63.5003,63.4539,63.4631,51918.0
2018-03-20 15:30:00,68.27,68.3,68.24,68.29,121781.0,63.4539,63.4817,63.426,63.4724,121781.0
2018-03-20 15:35:00,68.29,68.3,68.18,68.2,215567.0,63.4724,63.4817,63.3702,63.3888,215567.0
2018-03-20 15:40:00,68.2,68.22,68.16,68.16,236136.0,63.3888,63.4074,63.3516,63.3516,236136.0
2018-03-20 15:45:00,68.16,68.19,68.14,68.17,147813.0,63.3516,63.3795,63.333,63.3609,147813.0
2018-03-20 15:50:00,68.17,68.21,68.13,68.18,327498.0,63.3609,63.3981,63.3237,63.3702,327498.0
2018-03-20 15:55:00,68.17,68.22,68.16,68.2,523637.0,63.3609,63.4074,63.3516,63.3888,523637.0
2018-03-21 09:30:00,68.05,68.11,67.94,68.06,316137.0,63.2494,63.3051,63.1471,63.2587,316137.0
2018-03-21 09:35:00,68.05,68.05,67.92,67.99,147449.0,63.2494,63.2494,63.1285,63.1936,147449.0
2018-03-21 09:40:00,67.99,68.03,67.91,68.02,92804.0,63.1936,63.2308,63.1192,63.2215,92804.0
2018-03-21 09:45:00,68.01,68.07,67.97,67.99,122902.0,63.2122,63.268,63.175,63.1936,122902.0
2018-03-21 09:50:00,67.99,68.07,67.97,68.05,82957.0,63.1936,63.268,63.175,63.2494,82957.0
2018-03-21 09:55:00,68.05,68.1,68.0,68.02,186490.0,63.2494,63.2958,63.2029,63.2215,186490.0
2018-03-21 10:00:00,68.03,68.15,68.02,68.13,75457.0,63.2308,63.3423,63.2215,63.3237,75457.0
2018-03-21 10:05:00,68.14,68.22,68.07,68.22,97636.0,63.333,63.4074,63.268,63.4074,97636.0
2018-03-21 10:10:00,68.22,68.25,68.21,68.23,75625.0,63.4074,63.4353,63.3981,63.4167,75625.0
2018-03-21 10:15:00,68.23,68.25,68.18,68.18,50626.0,63.4167,63.4353,63.3702,63.3702,50626.0
2018-03-21 10:20:00,68.18,68.2,68.08,68.1,85273.0,63.3702,63.3888,63.2773,63.2958,85273.0
2018-03-21 10:25:00,68.1,68.13,68.07,68.09,96169.0,63.2958,63.3237,63.268,63.2865,96169.0
2018-03-21 10:30:00,68.09,68.12,68.04,68.05,101835.0,63.2865,63.3144,63.2401,63.2494,101835.0
2018-03-21 10:35:00,68.06,68.12,68.01,68.12,116311.0,63.2587,63.3144,63.2122,63.3144,116311.0
2018-03-21 10:40:00,68.13,68.17,68.1,68.14,64697.0,63.3237,63.3609,63.2958,63.333,64697.0
2018-03-21 10:45:00,68.14,68.2,68.12,68.13,37599.0,63.333,63.3888,63.3144,63.3237,37599.0
2018-03-21 10:50:00,68.14,68.19,68.14,68.15,72669.0,63.333,63.3795,63.333,63.3423,72669.0
2018-03-21 10:55:00,68.15,68.18,68.09,68.09,137719.0,63.3423,63.3702,63.2865,63.2865,137719.0
2018-03-21 11:00:00,68.1,68.13,68.05,68.05,54801.0,63.2958,63.3237,63.2494,63.2494,54801.0
2018-03-21 11:05:00,68.05,68.13,68.04,68.11,31458.0,63.2494,63.3237,63.2401,63.3051,31458.0
2018-03-21 11:10:00,68.11,68.14,68.09,68.14,32560.0,63.3051,63.333,63.2865,63.333,32560.0
2018-03-21 11:15:00,68.14,68.2,68.13,68.17,157222.0,63.333,63.3888,63.3237,63.3609,157222.0
2018-03-21 11:20:00,68.19,68.25,68.19,68.22,27656.0,63.3795,63.4353,63.3795,63.4074,27656.0
2018-03-21 11:25:00,68.22,68.22,68.19,68.21,26578.0,63.4074,63.4074,63.3795,63.3981,26578.0
2018-03-21 11:30:00,68.21,68.25,68.2,68.24,77757.0,63.3981,63.4353,63.3888,63.426,77757.0
2018-03-21 11:35:00,68.23,68.28,68.2,68.28,117495.0,63.4167,63.4631,63.3888,63.4631,117495.0
2018-03-21 11:40:00,68.28,68.3,68.25,68.26,50249.0,63.4631,63.4817,63.4353,63.4446,50249.0
2018-03-21 11:45:00,68.26,68.3,68.25,68.3,21844.0,63.4446,63.4817,63.4353,63.4817,21844.0
2018-03-21 11:50:00,68.29,68.42,68.29,68.41,83320.0,63.4724,63.5933,63.4724,63.584,83320.0
2018-03-21 11:55:00,68.41,68.46,68.38,68.39,84469.0,63.584,63.6304,63.5561,63.5654,84469.0
2018-03-21 12:00:00,68.39,68.39,68.35,68.38,51670.0,63.5654,63.5654,63.5282,63.5561,51670.0
2018-03-21 12:05:00,68.38,68.42,68.36,68.4,64070.0,63.5561,63.5933,63.5375,63.5747,64070.0
2018-03-21 12:10:00,68.41,68.42,68.36,68.37,21620.0,63.584,63.5933,63.5375,63.5468,21620.0
2018-03-21 12:15:00,68.36,68.41,68.36,68.41,38617.0,63.5375,63.584,63.5375,63.584,38617.0
2018-03-21 12:20:00,68.4,68.42,68.38,68.4,79434.0,63.5747,63.5933,63.5561,63.5747,79434.0
2018-03-21 12:25:00,68.4,68.41,68.37,68.4,54155.0,63.5747,63.584,63.5468,63.5747,54155.0
2018-03-21 12:30:00,68.4,68.4,68.36,68.37,48769.0,63.5747,63.5747,63.5375,63.5468,48769.0
2018-03-21 12:35:00,68.37,68.39,68.36,68.38,41469.0,63.5468,63.5654,63.5375,63.5561,41469.0
2018-03-21 12:40:00,68.39,68.42,68.39,68.41,32146.0,63.5654,63.5933,63.5654,63.584,32146.0
2018-03-21 12:45:00,68.4,68.43,68.37,68.41,14321.0,63.5747,63.6026,63.5468,63.584,14321.0
2018-03-21 12:50:00,68.4,68.46,68.4,68.45,18061.0,63.5747,63.6304,63.5747,63.6212,18061.0
2018-03-21 12:55:00,68.45,68.48,68.44,68.47,93951.0,63.6212,63.649,63.6119,63.6397,93951.0
2018-03-21 13:00:00,68.47,68.47,68.42,68.43,17333.0,63.6397,63.6397,63.5933,63.6026,17333.0
2018-03-21 13:05:00,68.43,68.43,68.34,68.35,36735.0,63.6026,63.6026,63.5189,63.5282,36735.0
2018-03-21 13:10:00,68.35,68.35,68.31,68.34,55202.0,63.5282,63.5282,63.491,63.5189,55202.0
2018-03-21 13:15:00,68.33,68.34,68.29,68.31,25612.0,63.5096,63.5189,63.4724,63.491,25612.0
2018-03-21 13:20:00,68.31,68.34,68.31,68.32,36272.0,63.491,63.5189,63.491,63.5003,36272.0
2018-03-21 13:25:00,68.33,68.37,68.33,68.35,28235.0,63.5096,63.5468,63.5096,63.5282,28235.0
2018-03-21 13:30:00,68.35,68.36,68.32,68.32,25064.0,63.5282,63.5375,63.5003,63.5003,25064.0
2018-03-21 13:35:00,68.32,68.34,68.26,68.26,33022.0,63.5003,63.5189,63.4446,63.4446,33022.0
2018-03-21 13:40:00,68.26,68.3,68.25,68.27,73525.0,63.4446,63.4817,63.4353,63.4539,73525.0
2018-03-21 13:45:00,68.28,68.36,68.27,68.35,37887.0,63.4631,63.5375,63.4539,63.5282,37887.0
2018-03-21 13:50:00,68.34,68.37,68.32,68.36,41948.0,63.5189,63.5468,63.5003,63.5375,41948.0
2018-03-21 13:55:00,68.36,68.4,68.34,68.36,56353.0,63.5375,63.5747,63.5189,63.5375,56353.0
2018-03-21 14:00:00,68.36,68.69,68.22,68.36,665098.0,63.5375,63.8442,63.4074,63.5375,665098.0
2018-03-21 14:05:00,68.36,68.58,68.35,68.53,185470.0,63.5375,63.742,63.5282,63.6955,185470.0
2018-03-21 14:10:00,68.52,68.58,68.44,68.54,125688.0,63.6862,63.742,63.6119,63.7048,125688.0
2018-03-21 14:15:00,68.55,68.69,68.53,68.56,258243.0,63.7141,63.8442,63.6955,63.7234,258243.0
2018-03-21 14:20:00,68.57,68.58,68.36,68.39,194018.0,63.7327,63.742,63.5375,63.5654,194018.0
2018-03-21 14:25:00,68.38,68.4,68.16,68.27,154879.0,63.5561,63.5747,63.3516,63.4539,154879.0
2018-03-21 14:30:00,68.27,68.29,68.1,68.24,195631.0,63.4539,63.4724,63.2958,63.426,195631.0
2018-03-21 14:35:00,68.22,68.24,68.0,68.02,333724.0,63.4074,63.426,63.2029,63.2215,333724.0
2018-03-21 14:40:00,68.01,68.06,67.9,68.02,128650.0,63.2122,63.2587,63.11,63.2215,128650.0
2018-03-21 14:45:00,68.02,68.02,67.8,67.82,101463.0,63.2215,63.2215,63.017,63.0356,101463.0
2018-03-21 14:50:00,67.82,67.82,67.6,67.76,363851.0,63.0356,63.0356,62.8311,62.9798,363851.0
2018-03-21 14:55:00,67.75,67.88,67.75,67.87,128162.0,62.9705,63.0914,62.9705,63.0821,128162.0
2018-03-21 15:00:00,67.86,68.02,67.83,67.96,249373.0,63.0728,63.2215,63.0449,63.1657,249373.0
2018-03-21 15:05:00,67.97,68.0,67.82,67.98,159166.0,63.175,63.2029,63.0356,63.1843,159166.0
2018-03-21 15:10:00,67.99,68.2,67.9,68.19,204039.0,63.1936,63.3888,63.11,63.3795,204039.0
2018-03-21 15:15:00,68.19,68.21,68.06,68.08,156636.0,63.3795,63.3981,63.2587,63.2773,156636.0
2018-03-21 15:20:00,68.09,68.16,68.06,68.07,96841.0,63.2865,63.3516,63.2587,63.268,96841.0
2018-03-21 15:25:00,68.08,68.08,67.95,67.98,64436.0,63.2773,63.2773,63.1564,63.1843,64436.0
2018-03-21 15:30:00,67.98,68.07,67.91,68.03,131180.0,63.1843,63.268,63.1192,63.2308,131180.0
2018-03-21 15:35:00,68.03,68.17,68.03,68.08,127729.0,63.2308,63.3609,63.2308,63.2773,127729.0
2018-03-21 15:40:00,68.06,68.11,67.95,67.96,204324.0,63.2587,63.3051,63.1564,63.1657,204324.0
2018-03-21 15:45:00,67.95,68.08,67.93,68.06,206367.0,63.1564,63.2773,63.1378,63.2587,206367.0
2018-03-21 15:50:00,68.05,68.05,67.84,67.89,463296.0,63.2494,63.2494,63.0542,63.1007,463296.0
2018-03-21 15:55:00,67.89,67.9,67.78,67.78,1400893.0,63.1007,63.11,62.9984,62.9984,1400893.0
2018-03-22 09:30:00,66.97,66.99,66.79,66.96,485552.0,62.2456,62.2641,62.0783,62.2363,485552.0
2018-03-22 09:35:00,66.96,67.17,66.95,67.1,614432.0,62.2363,62.4315,62.227,62.3664,614432.0
2018-03-22 09:40:00,67.1,67.21,66.99,67.08,306000.0,62.3664,62.4686,62.2641,62.3478,306000.0
2018-03-22 09:45:00,67.09,67.21,67.03,67.18,326902.0,62.3571,62.4686,62.3013,62.4407,326902.0
2018-03-22 09:50:00,67.17,67.21,66.97,66.98,176272.0,62.4315,62.4686,62.2456,62.2549,176272.0
2018-03-22 09:55:00,66.98,67.08,66.97,67.01,262177.0,62.2549,62.3478,62.2456,62.2827,262177.0
2018-03-22 10:00:00,67.01,67.12,66.9,67.09,301145.0,62.2827,62.385,62.1805,62.3571,301145.0
2018-03-22 10:05:00,67.09,67.19,67.01,67.15,210732.0,62.3571,62.45,62.2827,62.4129,210732.0
2018-03-22 10:10:00,67.16,67.36,67.11,67.33,310448.0,62.4222,62.608,62.3757,62.5802,310448.0
2018-03-22 10:15:00,67.32,67.36,67.22,67.23,211314.0,62.5709,62.608,62.4779,62.4872,211314.0
2018-03-22 10:20:00,67.23,67.24,67.09,67.11,165487.0,62.4872,62.4965,62.3571,62.3757,165487.0
2018-03-22 10:25:00,67.12,67.19,67.04,67.07,90625.0,62.385,62.45,62.3106,62.3385,90625.0
2018-03-22 10:30:00,67.06,67.06,66.96,67.0,108982.0,62.3292,62.3292,62.2363,62.2734,108982.0
2018-03-22 10:35:00,66.99,67.03,66.9,67.02,116106.0,62.2641,62.3013,62.1805,62.292,116106.0
2018-03-22 10:40:00,67.01,67.01,66.84,66.89,130797.0,62.2827,62.2827,62.1247,62.1712,130797.0
2018-03-22 10:45:00,66.89,66.92,66.75,66.8,194350.0,62.1712,62.1991,62.0411,62.0876,194350.0
2018-03-22 10:50:00,66.8,66.85,66.71,66.76,211326.0,62.0876,62.134,62.0039,62.0504,211326.0
2018-03-22 10:55:00,66.76,66.76,66.55,66.66,245795.0,62.0504,62.0504,61.8552,61.9574,245795.0
2018-03-22 11:00:00,66.67,66.75,66.64,66.73,218000.0,61.9667,62.0411,61.9388,62.0225,218000.0
2018-03-22 11:05:00,66.73,66.77,66.69,66.72,107014.0,62.0225,62.0597,61.9853,62.0132,107014.0
2018-03-22 11:10:00,66.73,66.79,66.65,66.68,300906.0,62.0225,62.0783,61.9481,61.976,300906.0
2018-03-22 11:15:00,66.67,66.75,66.65,66.74,58435.0,61.9667,62.0411,61.9481,62.0318,58435.0
2018-03-22 11:20:00,66.73,66.73,66.53,66.57,141587.0,62.0225,62.0225,61.8366,61.8738,141587.0
2018-03-22 11:25:00,66.57,66.61,66.45,66.53,207680.0,61.8738,61.911,61.7622,61.8366,207680.0
2018-03-22 11:30:00,66.54,66.58,66.41,66.44,220482.0,61.8459,61.8831,61.7251,61.7529,220482.0
2018-03-22 11:35:00,66.45,66.46,66.31,66.36,174219.0,61.7622,61.7715,61.6321,61.6786,174219.0
2018-03-22 11:40:00,66.37,66.38,66.24,66.34,113287.0,61.6879,61.6972,61.5671,61.66,113287.0
2018-03-22 11:45:00,66.33,66.41,66.26,66.35,140290.0,61.6507,61.7251,61.5856,61.6693,140290.0
2018-03-22 11:50:00,66.35,66.43,66.31,66.43,210187.0,61.6693,61.7437,61.6321,61.7437,210187.0
2018-03-22 11:55:00,66.43,66.47,66.38,66.38,110193.0,61.7437,61.7808,61.6972,61.6972,110193.0
2018-03-22 12:00:00,66.38,66.45,66.29,66.44,296964.0,61.6972,61.7622,61.6135,61.7529,296964.0
2018-03-22 12:05:00,66.43,66.5,66.41,66.45,62807.0,61.7437,61.8087,61.7251,61.7622,62807.0
2018-03-22 12:10:00,66.46,66.5,66.35,66.39,75785.0,61.7715,61.8087,61.6693,61.7065,75785.0
2018-03-22 12:15:00,66.38,66.7,66.33,66.62,389982.0,61.6972,61.9946,61.6507,61.9203,389982.0
2018-03-22 12:20:00,66.62,66.76,66.62,66.63,134745.0,61.9203,62.0504,61.9203,61.9295,134745.0
2018-03-22 12:25:00,66.64,66.89,66.62,66.84,281545.0,61.9388,62.1712,61.9203,62.1247,281545.0
2018-03-22 12:30:00,66.84,66.89,66.74,66.82,114689.0,62.1247,62.1712,62.0318,62.1061,114689.0
2018-03-22 12:35:00,66.83,66.96,66.83,66.83,190703.0,62.1154,62.2363,62.1154,62.1154,190703.0
2018-03-22 12:40:00,66.85,66.86,66.77,66.79,73631.0,62.134,62.1433,62.0597,62.0783,73631.0
2018-03-22 12:45:00,66.78,66.82,66.72,66.79,152417.0,62.069,62.1061,62.0132,62.0783,152417.0
2018-03-22 12:50:00,66.79,66.93,66.78,66.83,89036.0,62.0783,62.2084,62.069,62.1154,89036.0
2018-03-22 12:55:00,66.83,66.88,66.71,66.75,72799.0,62.1154,62.1619,62.0039,62.0411,72799.0
2018-03-22 13:00:00,66.75,66.75,66.53,66.61,151936.0,62.0411,62.0411,61.8366,61.911,151936.0
2018-03-22 13:05:00,66.62,66.66,66.55,66.66,209974.0,61.9203,61.9574,61.8552,61.9574,209974.0
2018-03-22 13:10:00,66.66,66.78,66.61,66.78,88942.0,61.9574,62.069,61.911,62.069,88942.0
2018-03-22 13:15:00,66.77,66.8,66.69,66.71,45330.0,62.0597,62.0876,61.9853,62.0039,45330.0
2018-03-22 13:20:00,66.7,66.91,66.64,66.9,105943.0,61.9946,62.1898,61.9388,62.1805,105943.0
2018-03-22 13:25:00,66.91,67.04,66.89,67.03,67901.0,62.1898,62.3106,62.1712,62.3013,67901.0
2018-03-22 13:30:00,67.04,67.09,66.98,67.06,84769.0,62.3106,62.3571,62.2549,62.3292,84769.0
2018-03-22 13:35:00,67.07,67.14,67.04,67.08,211766.0,62.3385,62.4036,62.3106,62.3478,211766.0
2018-03-22 13:40:00,67.1,67.11,67.04,67.11,55596.0,62.3664,62.3757,62.3106,62.3757,55596.0
2018-03-22 13:45:00,67.1,67.15,67.04,67.05,132826.0,62.3664,62.4129,62.3106,62.3199,132826.0
2018-03-22 13:50:00,67.03,67.03,66.94,66.95,62919.0,62.3013,62.3013,62.2177,62.227,62919.0
2018-03-22 13:55:00,66.95,67.03,66.92,67.03,82855.0,62.227,62.3013,62.1991,62.3013,82855.0
2018-03-22 14:00:00,67.02,67.07,66.94,66.99,265808.0,62.292,62.3385,62.2177,62.2641,265808.0
2018-03-22 14:05:00,66.99,66.99,66.87,66.88,47619.0,62.2641,62.2641,62.1526,62.1619,47619.0
2018-03-22 14:10:00,66.88,66.97,66.83,66.97,80337.0,62.1619,62.2456,62.1154,62.2456,80337.0
2018-03-22 14:15:00,66.95,67.0,66.9,66.91,77314.0,62.227,62.2734,62.1805,62.1898,77314.0
2018-03-22 14:20:00,66.89,66.91,66.74,66.75,112875.0,62.1712,62.1898,62.0318,62.0411,112875.0
2018-03-22 14:25:00,66.76,66.79,66.65,66.66,109739.0,62.0504,62.0783,61.9481,61.9574,109739.0
2018-03-22 14:30:00,66.65,66.72,66.58,66.7,99769.0,61.9481,62.0132,61.8831,61.9946,99769.0
2018-03-22 14:35:00,66.71,66.82,66.68,66.8,45830.0,62.0039,62.1061,61.976,62.0876,45830.0
2018-03-22 14:40:00,66.81,66.82,66.72,66.79,37787.0,62.0968,62.1061,62.0132,62.0783,37787.0
2018-03-22 14:45:00,66.79,66.88,66.73,66.84,51873.0,62.0783,62.1619,62.0225,62.1247,51873.0
2018-03-22 14:50:00,66.83,66.86,66.73,66.73,72288.0,62.1154,62.1433,62.0225,62.0225,72288.0
2018-03-22 14:55:00,66.73,66.73,66.56,66.6,164835.0,62.0225,62.0225,61.8645,61.9017,164835.0
2018-03-22 15:00:00,66.6,66.77,66.57,66.71,158878.0,61.9017,62.0597,61.8738,62.0039,158878.0
2018-03-22 15:05:00,66.7,66.73,66.57,66.58,251208.0,61.9946,62.0225,61.8738,61.8831,251208.0
2018-03-22 15:10:00,66.58,66.63,66.52,66.54,158935.0,61.8831,61.9295,61.8273,61.8459,158935.0
2018-03-22 15:15:00,66.53,66.53,66.39,66.47,508997.0,61.8366,61.8366,61.7065,61.7808,508997.0
2018-03-22 15:20:00,66.46,66.67,66.44,66.59,292139.0,61.7715,61.9667,61.7529,61.8924,292139.0
2018-03-22 15:25:00,66.59,66.64,66.48,66.48,286455.0,61.8924,61.9388,61.7901,61.7901,286455.0
2018-03-22 15:30:00,66.48,66.51,66.35,66.42,377041.0,61.7901,61.818,61.6693,61.7344,377041.0
2018-03-22 15:35:00,66.43,66.43,66.28,66.29,255872.0,61.7437,61.7437,61.6042,61.6135,255872.0
2018-03-22 15:40:00,66.29,66.34,66.22,66.29,357383.0,61.6135,61.66,61.5485,61.6135,357383.0
2018-03-22 15:45:00,66.28,66.29,66.03,66.12,1257790.0,61.6042,61.6135,61.3719,61.4555,1257790.0
2018-03-22 15:50:00,66.14,66.25,66.08,66.12,968191.0,61.4741,61.5764,61.4183,61.4555,968191.0
2018-03-22 15:55:00,66.11,66.16,65.99,66.03,2237518.0,61.4462,61.4927,61.3347,61.3719,2237518.0
2018-03-23 09:30:00,66.0,66.29,65.95,66.2,331269.0,61.344,61.6135,61.2975,61.5299,331269.0
2018-03-23 09:35:00,66.19,66.21,65.97,65.97,243198.0,61.5206,61.5392,61.3161,61.3161,243198.0
2018-03-23 09:40:00,65.97,65.98,65.75,65.75,366799.0,61.3161,61.3254,61.1116,61.1116,366799.0
2018-03-23 09:45:00,65.76,65.8,65.59,65.73,587755.0,61.1209,61.1581,60.9629,61.093,587755.0
2018-03-23 09:50:00,65.73,66.0,65.69,65.98,246924.0,61.093,61.344,61.0559,61.3254,246924.0
2018-03-23 09:55:00,65.99,66.08,65.92,65.97,139456.0,61.3347,61.4183,61.2696,61.3161,139456.0
2018-03-23 10:00:00,65.98,66.12,65.91,66.0,153699.0,61.3254,61.4555,61.2603,61.344,153699.0
2018-03-23 10:05:00,66.0,66.02,65.8,65.89,151230.0,61.344,61.3626,61.1581,61.2417,151230.0
2018-03-23 10:10:00,65.89,66.01,65.82,65.86,320407.0,61.2417,61.3533,61.1767,61.2139,320407.0
2018-03-23 10:15:00,65.86,65.98,65.74,65.78,214289.0,61.2139,61.3254,61.1023,61.1395,214289.0
2018-03-23 10:20:00,65.78,65.87,65.7,65.76,143718.0,61.1395,61.2232,61.0652,61.1209,143718.0
2018-03-23 10:25:00,65.76,65.95,65.76,65.92,130043.0,61.1209,61.2975,61.1209,61.2696,130043.0
2018-03-23 10:30:00,65.93,66.05,65.87,66.03,173038.0,61.2789,61.3905,61.2232,61.3719,173038.0
2018-03-23 10:35:00,66.03,66.03,65.94,65.95,166494.0,61.3719,61.3719,61.2882,61.2975,166494.0
2018-03-23 10:40:00,65.94,66.09,65.94,66.04,108715.0,61.2882,61.4276,61.2882,61.3812,108715.0
2018-03-23 10:45:00,66.04,66.16,66.0,66.02,154192.0,61.3812,61.4927,61.344,61.3626,154192.0
2018-03-23 10:50:00,66.02,66.14,65.93,66.1,172874.0,61.3626,61.4741,61.2789,61.4369,172874.0
2018-03-23 10:55:00,66.1,66.19,66.06,66.17,83393.0,61.4369,61.5206,61.3998,61.502,83393.0
2018-03-23 11:00:00,66.17,66.23,66.01,66.09,288138.0,61.502,61.5578,61.3533,61.4276,288138.0
2018-03-23 11:05:00,66.09,66.1,65.92,65.93,103155.0,61.4276,61.4369,61.2696,61.2789,103155.0
2018-03-23 11:10:00,65.93,65.98,65.87,65.94,81313.0,61.2789,61.3254,61.2232,61.2882,81313.0
2018-03-23 11:15:00,65.95,66.0,65.86,65.94,77488.0,61.2975,61.344,61.2139,61.2882,77488.0
2018-03-23 11:20:00,65.93,65.97,65.82,65.86,80593.0,61.2789,61.3161,61.1767,61.2139,80593.0
2018-03-23 11:25:00,65.86,65.93,65.78,65.79,74148.0,61.2139,61.2789,61.1395,61.1488,74148.0
2018-03-23 11:30:00,65.79,65.85,65.79,65.83,99065.0,61.1488,61.2046,61.1488,61.186,99065.0
2018-03-23 11:35:00,65.84,65.89,65.64,65.65,244069.0,61.1953,61.2417,61.0094,61.0187,244069.0
2018-03-23 11:40:00,65.64,65.7,65.52,65.53,187417.0,61.0094,61.0652,60.8979,60.9071,187417.0
2018-03-23 11:45:00,65.53,65.57,65.45,65.48,154764.0,60.9071,60.9443,60.8328,60.8607,154764.0
2018-03-23 11:50:00,65.48,65.5,65.37,65.45,163831.0,60.8607,60.8793,60.7584,60.8328,163831.0
2018-03-23 11:55:00,65.44,65.45,65.28,65.29,577405.0,60.8235,60.8328,60.6748,60.6841,577405.0
2018-03-23 12:00:00,65.29,65.52,65.28,65.46,297069.0,60.6841,60.8979,60.6748,60.8421,297069.0
2018-03-23 12:05:00,65.47,65.58,65.38,65.54,239447.0,60.8514,60.9536,60.7677,60.9164,239447.0
2018-03-23 12:10:00,65.54,65.56,65.42,65.53,203215.0,60.9164,60.935,60.8049,60.9071,203215.0
2018-03-23 12:15:00,65.53,65.56,65.38,65.42,134327.0,60.9071,60.935,60.7677,60.8049,134327.0
2018-03-23 12:20:00,65.41,65.56,65.4,65.55,100816.0,60.7956,60.935,60.7863,60.9257,100816.0
2018-03-23 12:25:00,65.55,65.68,65.55,65.65,114112.0,60.9257,61.0466,60.9257,61.0187,114112.0
2018-03-23 12:30:00,65.65,65.65,65.56,65.56,44154.0,61.0187,61.0187,60.935,60.935,44154.0
2018-03-23 12:35:00,65.56,65.58,65.43,65.43,168473.0,60.935,60.9536,60.8142,60.8142,168473.0
2018-03-23 12:40:00,65.43,65.46,65.34,65.35,93506.0,60.8142,60.8421,60.7305,60.7398,93506.0
2018-03-23 12:45:00,65.34,65.47,65.33,65.4,84576.0,60.7305,60.8514,60.7213,60.7863,84576.0
2018-03-23 12:50:00,65.4,65.5,65.37,65.43,145968.0,60.7863,60.8793,60.7584,60.8142,145968.0
2018-03-23 12:55:00,65.42,65.43,65.34,65.39,88365.0,60.8049,60.8142,60.7305,60.777,88365.0
2018-03-23 13:00:00,65.38,65.58,65.31,65.55,189241.0,60.7677,60.9536,60.7027,60.9257,189241.0
2018-03-23 13:05:00,65.54,65.66,65.51,65.65,284638.0,60.9164,61.028,60.8886,61.0187,284638.0
2018-03-23 13:10:00,65.66,65.75,65.65,65.68,131522.0,61.028,61.1116,61.0187,61.0466,131522.0
2018-03-23 13:15:00,65.68,65.73,65.63,65.72,98362.0,61.0466,61.093,61.0001,61.0837,98362.0
2018-03-23 13:20:00,65.71,65.87,65.65,65.85,97560.0,61.0744,61.2232,61.0187,61.2046,97560.0
2018-03-23 13:25:00,65.86,65.87,65.72,65.78,228626.0,61.2139,61.2232,61.0837,61.1395,228626.0
2018-03-23 13:30:00,65.79,65.9,65.7,65.76,127569.0,61.1488,61.251,61.0652,61.1209,127569.0
2018-03-23 13:35:00,65.75,65.77,65.65,65.66,94417.0,61.1116,61.1302,61.0187,61.028,94417.0
2018-03-23 13:40:00,65.66,65.7,65.63,65.67,70066.0,61.028,61.0652,61.0001,61.0373,70066.0
2018-03-23 13:45:00,65.67,65.87,65.67,65.84,115370.0,61.0373,61.2232,61.0373,61.1953,115370.0
2018-03-23 13:50:00,65.84,66.12,65.84,66.11,414870.0,61.1953,61.4555,61.1953,61.4462,414870.0
2018-03-23 13:55:00,66.1,66.11,66.01,66.02,234104.0,61.4369,61.4462,61.3533,61.3626,234104.0
2018-03-23 14:00:00,66.03,66.12,65.9,65.92,268124.0,61.3719,61.4555,61.251,61.2696,268124.0
2018-03-23 14:05:00,65.92,65.94,65.8,65.84,128038.0,61.2696,61.2882,61.1581,61.1953,128038.0
2018-03-23 14:10:00,65.84,65.85,65.66,65.66,156904.0,61.1953,61.2046,61.028,61.028,156904.0
2018-03-23 14:15:00,65.66,65.66,65.55,65.55,175827.0,61.028,61.028,60.9257,60.9257,175827.0
2018-03-23 14:20:00,65.56,65.64,65.5,65.6,150549.0,60.935,61.0094,60.8793,60.9722,150549.0
2018-03-23 14:25:00,65.6,65.61,65.47,65.57,237236.0,60.9722,60.9815,60.8514,60.9443,237236.0
2018-03-23 14:30:00,65.56,65.59,65.44,65.48,161071.0,60.935,60.9629,60.8235,60.8607,161071.0
2018-03-23 14:35:00,65.48,65.52,65.4,65.51,221575.0,60.8607,60.8979,60.7863,60.8886,221575.0
2018-03-23 14:40:00,65.51,65.58,65.44,65.49,325859.0,60.8886,60.9536,60.8235,60.87,325859.0
2018-03-23 14:45:00,65.49,65.5,65.27,65.31,250223.0,60.87,60.8793,60.6655,60.7027,250223.0
2018-03-23 14:50:00,65.31,65.32,65.21,65.31,254657.0,60.7027,60.712,60.6097,60.7027,254657.0
2018-03-23 14:55:00,65.3,65.31,64.96,64.98,531915.0,60.6934,60.7027,60.3774,60.3959,531915.0
2018-03-23 15:00:00,64.98,65.06,64.84,64.86,684600.0,60.3959,60.4703,60.2658,60.2844,684600.0
2018-03-23 15:05:00,64.86,64.99,64.74,64.77,305762.0,60.2844,60.4052,60.1729,60.2008,305762.0
2018-03-23 15:10:00,64.78,65.0,64.75,64.97,583041.0,60.2101,60.4145,60.1822,60.3867,583041.0
2018-03-23 15:15:00,64.98,65.17,64.97,65.01,522160.0,60.3959,60.5725,60.3867,60.4238,522160.0
2018-03-23 15:20:00,65.02,65.06,64.85,64.85,444637.0,60.4331,60.4703,60.2751,60.2751,444637.0
2018-03-23 15:25:00,64.84,64.99,64.83,64.89,322943.0,60.2658,60.4052,60.2565,60.3123,322943.0
2018-03-23 15:30:00,64.89,64.89,64.72,64.78,469452.0,60.3123,60.3123,60.1543,60.2101,469452.0
2018-03-23 15:35:00,64.78,64.79,64.61,64.76,600251.0,60.2101,60.2193,60.052,60.1915,600251.0
2018-03-23 15:40:00,64.75,64.81,64.57,64.64,585000.0,60.1822,60.2379,60.0149,60.0799,585000.0
2018-03-23 15:45:00,64.64,64.66,64.52,64.53,478360.0,60.0799,60.0985,59.9684,59.9777,478360.0
2018-03-23 15:50:00,64.53,64.53,64.26,64.29,484920.0,59.9777,59.9777,59.7267,59.7546,484920.0
2018-03-23 15:55:00,64.28,64.45,64.25,64.26,1765058.0,59.7453,59.9033,59.7174,59.7267,1765058.0
2018-03-26 09:30:00,65.59,65.88,65.58,65.85,1101549.0,60.9629,61.2325,60.9536,61.2046,1101549.0
2018-03-26 09:35:00,65.84,65.89,65.67,65.88,894771.0,61.1953,61.2417,61.0373,61.2325,894771.0
2018-03-26 09:40:00,65.89,65.94,65.76,65.76,403266.0,61.2417,61.2882,61.1209,61.1209,403266.0
2018-03-26 09:45:00,65.76,65.92,65.73,65.86,357355.0,61.1209,61.2696,61.093,61.2139,357355.0
2018-03-26 09:50:00,65.86,65.88,65.71,65.88,792965.0,61.2139,61.2325,61.0744,61.2325,792965.0
2018-03-26 09:55:00,65.87,65.94,65.81,65.82,644253.0,61.2232,61.2882,61.1674,61.1767,644253.0
2018-03-26 10:00:00,65.82,65.94,65.8,65.84,530961.0,61.1767,61.2882,61.1581,61.1953,530961.0
2018-03-26 10:05:00,65.84,65.85,65.69,65.74,176852.0,61.1953,61.2046,61.0559,61.1023,176852.0
2018-03-26 10:10:00,65.74,65.75,65.62,65.63,166530.0,61.1023,61.1116,60.9908,61.0001,166530.0
2018-03-26 10:15:00,65.63,65.69,65.58,65.67,269942.0,61.0001,61.0559,60.9536,61.0373,269942.0
2018-03-26 10:20:00,65.67,65.77,65.63,65.68,210353.0,61.0373,61.1302,61.0001,61.0466,210353.0
2018-03-26 10:25:00,65.68,65.69,65.48,65.5,162721.0,61.0466,61.0559,60.8607,60.8793,162721.0
2018-03-26 10:30:00,65.49,65.53,65.39,65.52,199670.0,60.87,60.9071,60.777,60.8979,199670.0
2018-03-26 10:35:00,65.52,65.55,65.44,65.44,362877.0,60.8979,60.9257,60.8235,60.8235,362877.0
2018-03-26 10:40:00,65.45,65.49,65.29,65.34,292031.0,60.8328,60.87,60.6841,60.7305,292031.0
2018-03-26 10:45:00,65.35,65.4,65.21,65.38,538500.0,60.7398,60.7863,60.6097,60.7677,538500.0
2018-03-26 10:50:00,65.38,65.49,65.37,65.43,192637.0,60.7677,60.87,60.7584,60.8142,192637.0
2018-03-26 10:55:00,65.42,65.51,65.31,65.31,181790.0,60.8049,60.8886,60.7027,60.7027,181790.0
2018-03-26 11:00:00,65.32,65.35,65.19,65.31,223205.0,60.712,60.7398,60.5911,60.7027,223205.0
2018-03-26 11:05:00,65.31,65.32,65.0,65.01,400420.0,60.7027,60.712,60.4145,60.4238,400420.0
2018-03-26 11:10:00,65.01,65.14,64.96,65.0,173003.0,60.4238,60.5447,60.3774,60.4145,173003.0
2018-03-26 11:15:00,65.01,65.05,64.73,64.76,336657.0,60.4238,60.461,60.1636,60.1915,336657.0
2018-03-26 11:20:00,64.74,65.07,64.68,65.06,418155.0,60.1729,60.4796,60.1171,60.4703,418155.0
2018-03-26 11:25:00,65.06,65.1,64.98,65.02,115550.0,60.4703,60.5075,60.3959,60.4331,115550.0
2018-03-26 11:30:00,65.02,65.17,64.93,65.11,268586.0,60.4331,60.5725,60.3495,60.5168,268586.0
2018-03-26 11:35:00,65.11,65.17,65.04,65.14,148153.0,60.5168,60.5725,60.4517,60.5447,148153.0
2018-03-26 11:40:00,65.15,65.3,65.15,65.26,131923.0,60.554,60.6934,60.554,60.6562,131923.0
2018-03-26 11:45:00,65.25,65.27,65.2,65.22,67291.0,60.6469,60.6655,60.6004,60.619,67291.0
2018-03-26 11:50:00,65.22,65.42,65.22,65.36,137513.0,60.619,60.8049,60.619,60.7491,137513.0
2018-03-26 11:55:00,65.37,65.39,65.23,65.26,217287.0,60.7584,60.777,60.6283,60.6562,217287.0
2018-03-26 12:00:00,65.27,65.27,65.1,65.11,156679.0,60.6655,60.6655,60.5075,60.5168,156679.0
2018-03-26 12:05:00,65.12,65.35,65.12,65.34,113794.0,60.5261,60.7398,60.5261,60.7305,113794.0
2018-03-26 12:10:00,65.34,65.46,65.32,65.46,260318.0,60.7305,60.8421,60.712,60.8421,260318.0
2018-03-26 12:15:00,65.46,65.46,65.39,65.4,110509.0,60.8421,60.8421,60.777,60.7863,110509.0
2018-03-26 12:20:00,65.4,65.51,65.39,65.48,195022.0,60.7863,60.8886,60.777,60.8607,195022.0
2018-03-26 12:25:00,65.49,65.6,65.48,65.52,83826.0,60.87,60.9722,60.8607,60.8979,83826.0
2018-03-26 12:30:00,65.52,65.58,65.49,65.56,85554.0,60.8979,60.9536,60.87,60.935,85554.0
2018-03-26 12:35:00,65.56,65.69,65.56,65.56,155220.0,60.935,61.0559,60.935,60.935,155220.0
2018-03-26 12:40:00,65.56,65.6,65.54,65.56,122414.0,60.935,60.9722,60.9164,60.935,122414.0
2018-03-26 12:45:00,65.56,65.58,65.42,65.44,162786.0,60.935,60.9536,60.8049,60.8235,162786.0
2018-03-26 12:50:00,65.44,65.51,65.42,65.43,115063.0,60.8235,60.8886,60.8049,60.8142,115063.0
2018-03-26 12:55:00,65.43,65.52,65.39,65.46,127067.0,60.8142,60.8979,60.777,60.8421,127067.0
2018-03-26 13:00:00,65.46,65.59,65.45,65.53,118584.0,60.8421,60.9629,60.8328,60.9071,118584.0
2018-03-26 13:05:00,65.53,65.61,65.48,65.55,167543.0,60.9071,60.9815,60.8607,60.9257,167543.0
2018-03-26 13:10:00,65.55,65.74,65.55,65.73,155098.0,60.9257,61.1023,60.9257,61.093,155098.0
2018-03-26 13:15:00,65.73,65.8,65.73,65.75,159423.0,61.093,61.1581,61.093,61.1116,159423.0
2018-03-26 13:20:00,65.76,65.84,65.71,65.72,122869.0,61.1209,61.1953,61.0744,61.0837,122869.0
2018-03-26 13:25:00,65.72,65.72,65.64,65.67,126923.0,61.0837,61.0837,61.0094,61.0373,126923.0
2018-03-26 13:30:00,65.66,65.69,65.57,65.59,136282.0,61.028,61.0559,60.9443,60.9629,136282.0
2018-03-26 13:35:00,65.59,65.68,65.58,65.66,47263.0,60.9629,61.0466,60.9536,61.028,47263.0
2018-03-26 13:40:00,65.67,65.77,65.62,65.63,125635.0,61.0373,61.1302,60.9908,61.0001,125635.0
2018-03-26 13:45:00,65.62,65.7,65.61,65.67,109402.0,60.9908,61.0652,60.9815,61.0373,109402.0
2018-03-26 13:50:00,65.67,65.71,65.52,65.53,240735.0,61.0373,61.0744,60.8979,60.9071,240735.0
2018-03-26 13:55:00,65.53,65.58,65.48,65.58,154254.0,60.9071,60.9536,60.8607,60.9536,154254.0
2018-03-26 14:00:00,65.59,65.71,65.56,65.68,146515.0,60.9629,61.0744,60.935,61.0466,146515.0
2018-03-26 14:05:00,65.68,65.76,65.62,65.72,182147.0,61.0466,61.1209,60.9908,61.0837,182147.0
2018-03-26 14:10:00,65.72,65.88,65.71,65.84,252088.0,61.0837,61.2325,61.0744,61.1953,252088.0
2018-03-26 14:15:00,65.84,65.95,65.82,65.95,123359.0,61.1953,61.2975,61.1767,61.2975,123359.0
2018-03-26 14:20:00,65.94,66.08,65.94,65.98,227698.0,61.2882,61.4183,61.2882,61.3254,227698.0
2018-03-26 14:25:00,65.99,66.15,65.96,66.15,219077.0,61.3347,61.4834,61.3068,61.4834,219077.0
2018-03-26 14:30:00,66.15,66.24,66.14,66.17,259810.0,61.4834,61.5671,61.4741,61.502,259810.0
2018-03-26 14:35:00,66.16,66.25,66.13,66.18,147669.0,61.4927,61.5764,61.4648,61.5113,147669.0
2018-03-26 14:40:00,66.18,66.23,66.16,66.2,166464.0,61.5113,61.5578,61.4927,61.5299,166464.0
2018-03-26 14:45:00,66.2,66.21,66.06,66.1,137257.0,61.5299,61.5392,61.3998,61.4369,137257.0
2018-03-26 14:50:00,66.1,66.31,66.1,66.31,186633.0,61.4369,61.6321,61.4369,61.6321,186633.0
2018-03-26 14:55:00,66.32,66.33,66.12,66.14,191920.0,61.6414,61.6507,61.4555,61.4741,191920.0
2018-03-26 15:00:00,66.15,66.26,66.13,66.23,172930.0,61.4834,61.5856,61.4648,61.5578,172930.0
2018-03-26 15:05:00,66.23,66.35,66.22,66.33,186687.0,61.5578,61.6693,61.5485,61.6507,186687.0
2018-03-26 15:10:00,66.34,66.37,66.29,66.35,277859.0,61.66,61.6879,61.6135,61.6693,277859.0
2018-03-26 15:15:00,66.34,66.41,66.31,66.38,229628.0,61.66,61.7251,61.6321,61.6972,229628.0
2018-03-26 15:20:00,66.38,66.4,66.31,66.33,186822.0,61.6972,61.7158,61.6321,61.6507,186822.0
2018-03-26 15:25:00,66.32,66.39,66.29,66.38,518971.0,61.6414,61.7065,61.6135,61.6972,518971.0
2018-03-26 15:30:00,66.38,66.49,66.38,66.49,224768.0,61.6972,61.7994,61.6972,61.7994,224768.0
2018-03-26 15:35:00,66.49,66.51,66.4,66.51,322002.0,61.7994,61.818,61.7158,61.818,322002.0
2018-03-26 15:40:00,66.51,66.61,66.47,66.6,306529.0,61.818,61.911,61.7808,61.9017,306529.0
2018-03-26 15:45:00,66.6,66.74,66.58,66.73,607336.0,61.9017,62.0318,61.8831,62.0225,607336.0
2018-03-26 15:50:00,66.74,66.75,66.64,66.75,564185.0,62.0318,62.0411,61.9388,62.0411,564185.0
2018-03-26 15:55:00,66.75,66.81,66.7,66.73,1767144.0,62.0411,62.0968,61.9946,62.0225,1767144.0
2018-03-27 09:30:00,67.13,67.17,66.93,67.01,848160.0,62.3943,62.4315,62.2084,62.2827,848160.0
2018-03-27 09:35:00,67.01,67.07,66.95,67.03,353002.0,62.2827,62.3385,62.227,62.3013,353002.0
2018-03-27 09:40:00,67.02,67.06,66.85,66.85,361969.0,62.292,62.3292,62.134,62.134,361969.0
2018-03-27 09:45:00,66.84,66.87,66.72,66.77,184457.0,62.1247,62.1526,62.0132,62.0597,184457.0
2018-03-27 09:50:00,66.77,66.9,66.76,66.85,182481.0,62.0597,62.1805,62.0504,62.134,182481.0
2018-03-27 09:55:00,66.85,67.03,66.84,67.01,232524.0,62.134,62.3013,62.1247,62.2827,232524.0
2018-03-27 10:00:00,67.01,67.05,66.86,67.05,983569.0,62.2827,62.3199,62.1433,62.3199,983569.0
2018-03-27 10:05:00,67.05,67.1,66.83,66.89,1001649.0,62.3199,62.3664,62.1154,62.1712,1001649.0
2018-03-27 10:10:00,66.89,66.89,66.62,66.7,451974.0,62.1712,62.1712,61.9203,61.9946,451974.0
2018-03-27 10:15:00,66.69,66.74,66.6,66.71,223483.0,61.9853,62.0318,61.9017,62.0039,223483.0
2018-03-27 10:20:00,66.71,66.81,66.63,66.68,195708.0,62.0039,62.0968,61.9295,61.976,195708.0
2018-03-27 10:25:00,66.69,66.85,66.66,66.79,134234.0,61.9853,62.134,61.9574,62.0783,134234.0
2018-03-27 10:30:00,66.78,66.8,66.6,66.64,269956.0,62.069,62.0876,61.9017,61.9388,269956.0
2018-03-27 10:35:00,66.64,66.78,66.61,66.76,101562.0,61.9388,62.069,61.911,62.0504,101562.0
2018-03-27 10:40:00,66.76,66.95,66.7,66.93,147510.0,62.0504,62.227,61.9946,62.2084,147510.0
2018-03-27 10:45:00,66.94,66.95,66.77,66.78,131538.0,62.2177,62.227,62.0597,62.069,131538.0
2018-03-27 10:50:00,66.77,66.84,66.69,66.75,129238.0,62.0597,62.1247,61.9853,62.0411,129238.0
2018-03-27 10:55:00,66.75,66.81,66.61,66.65,159403.0,62.0411,62.0968,61.911,61.9481,159403.0
2018-03-27 11:00:00,66.65,66.67,66.54,66.6,212983.0,61.9481,61.9667,61.8459,61.9017,212983.0
2018-03-27 11:05:00,66.59,66.67,66.53,66.64,191980.0,61.8924,61.9667,61.8366,61.9388,191980.0
2018-03-27 11:10:00,66.64,66.66,66.56,66.62,97522.0,61.9388,61.9574,61.8645,61.9203,97522.0
2018-03-27 11:15:00,66.62,66.69,66.57,66.61,125852.0,61.9203,61.9853,61.8738,61.911,125852.0
2018-03-27 11:20:00,66.6,66.63,66.5,66.61,120839.0,61.9017,61.9295,61.8087,61.911,120839.0
2018-03-27 11:25:00,66.62,66.63,66.52,66.61,152299.0,61.9203,61.9295,61.8273,61.911,152299.0
2018-03-27 11:30:00,66.62,66.81,66.62,66.78,152269.0,61.9203,62.0968,61.9203,62.069,152269.0
2018-03-27 11:35:00,66.78,66.88,66.71,66.85,192993.0,62.069,62.1619,62.0039,62.134,192993.0
2018-03-27 11:40:00,66.86,66.98,66.85,66.97,116055.0,62.1433,62.2549,62.134,62.2456,116055.0
2018-03-27 11:45:00,66.97,67.07,66.88,67.03,169456.0,62.2456,62.3385,62.1619,62.3013,169456.0
2018-03-27 11:50:00,67.03,67.06,66.94,66.97,66866.0,62.3013,62.3292,62.2177,62.2456,66866.0
2018-03-27 11:55:00,66.97,67.0,66.87,66.93,77409.0,62.2456,62.2734,62.1526,62.2084,77409.0
2018-03-27 12:00:00,66.94,66.97,66.87,66.96,79829.0,62.2177,62.2456,62.1526,62.2363,79829.0
2018-03-27 12:05:00,66.95,66.98,66.74,66.76,149086.0,62.227,62.2549,62.0318,62.0504,149086.0
2018-03-27 12:10:00,66.77,66.81,66.73,66.79,113763.0,62.0597,62.0968,62.0225,62.0783,113763.0
2018-03-27 12:15:00,66.78,66.79,66.68,66.73,197481.0,62.069,62.0783,61.976,62.0225,197481.0
2018-03-27 12:20:00,66.74,66.75,66.6,66.63,97662.0,62.0318,62.0411,61.9017,61.9295,97662.0
2018-03-27 12:25:00,66.65,66.65,66.43,66.45,212819.0,61.9481,61.9481,61.7437,61.7622,212819.0
2018-03-27 12:30:00,66.45,66.46,66.25,66.38,338161.0,61.7622,61.7715,61.5764,61.6972,338161.0
2018-03-27 12:35:00,66.38,66.45,66.32,66.38,147510.0,61.6972,61.7622,61.6414,61.6972,147510.0
2018-03-27 12:40:00,66.39,66.5,66.29,66.43,174608.0,61.7065,61.8087,61.6135,61.7437,174608.0
2018-03-27 12:45:00,66.43,66.55,66.4,66.44,124620.0,61.7437,61.8552,61.7158,61.7529,124620.0
2018-03-27 12:50:00,66.45,66.45,66.28,66.39,118429.0,61.7622,61.7622,61.6042,61.7065,118429.0
2018-03-27 12:55:00,66.39,66.49,66.32,66.46,241746.0,61.7065,61.7994,61.6414,61.7715,241746.0
2018-03-27 13:00:00,66.46,66.55,66.44,66.52,126018.0,61.7715,61.8552,61.7529,61.8273,126018.0
2018-03-27 13:05:00,66.52,66.56,66.47,66.51,108917.0,61.8273,61.8645,61.7808,61.818,108917.0
2018-03-27 13:10:00,66.5,66.54,66.37,66.54,124069.0,61.8087,61.8459,61.6879,61.8459,124069.0
2018-03-27 13:15:00,66.54,66.61,66.48,66.5,109546.0,61.8459,61.911,61.7901,61.8087,109546.0
2018-03-27 13:20:00,66.5,66.52,66.36,66.38,226085.0,61.8087,61.8273,61.6786,61.6972,226085.0
2018-03-27 13:25:00,66.36,66.45,66.31,66.31,113618.0,61.6786,61.7622,61.6321,61.6321,113618.0
2018-03-27 13:30:00,66.31,66.36,66.21,66.28,83612.0,61.6321,61.6786,61.5392,61.6042,83612.0
2018-03-27 13:35:00,66.28,66.28,66.13,66.16,267327.0,61.6042,61.6042,61.4648,61.4927,267327.0
2018-03-27 13:40:00,66.15,66.25,66.09,66.24,123642.0,61.4834,61.5764,61.4276,61.5671,123642.0
2018-03-27 13:45:00,66.24,66.25,66.07,66.08,169875.0,61.5671,61.5764,61.4091,61.4183,169875.0
2018-03-27 13:50:00,66.09,66.09,65.87,65.96,306345.0,61.4276,61.4276,61.2232,61.3068,306345.0
2018-03-27 13:55:00,65.96,66.07,65.88,66.03,197265.0,61.3068,61.4091,61.2325,61.3719,197265.0
2018-03-27 14:00:00,66.02,66.02,65.7,65.75,188541.0,61.3626,61.3626,61.0652,61.1116,188541.0
2018-03-27 14:05:00,65.75,65.83,65.71,65.73,622974.0,61.1116,61.186,61.0744,61.093,622974.0
2018-03-27 14:10:00,65.72,65.93,65.68,65.87,357397.0,61.0837,61.2789,61.0466,61.2232,357397.0
2018-03-27 14:15:00,65.88,66.02,65.88,66.0,98705.0,61.2325,61.3626,61.2325,61.344,98705.0
2018-03-27 14:20:00,66.0,66.01,65.81,65.84,158960.0,61.344,61.3533,61.1674,61.1953,158960.0
2018-03-27 14:25:00,65.84,65.85,65.57,65.57,293379.0,61.1953,61.2046,60.9443,60.9443,293379.0
2018-03-27 14:30:00,65.57,65.7,65.49,65.66,426338.0,60.9443,61.0652,60.87,61.028,426338.0
2018-03-27 14:35:00,65.66,65.79,65.64,65.77,131229.0,61.028,61.1488,61.0094,61.1302,131229.0
2018-03-27 14:40:00,65.77,65.85,65.74,65.75,221149.0,61.1302,61.2046,61.1023,61.1116,221149.0
2018-03-27 14:45:00,65.74,65.74,65.46,65.5,277098.0,61.1023,61.1023,60.8421,60.8793,277098.0
2018-03-27 14:50:00,65.5,65.6,65.48,65.49,137097.0,60.8793,60.9722,60.8607,60.87,137097.0
2018-03-27 14:55:00,65.49,65.54,65.33,65.35,224979.0,60.87,60.9164,60.7213,60.7398,224979.0
2018-03-27 15:00:00,65.36,65.39,65.1,65.13,316392.0,60.7491,60.777,60.5075,60.5354,316392.0
2018-03-27 15:05:00,65.13,65.16,64.83,65.06,605336.0,60.5354,60.5632,60.2565,60.4703,605336.0
2018-03-27 15:10:00,65.06,65.12,64.87,64.93,320757.0,60.4703,60.5261,60.2937,60.3495,320757.0
2018-03-27 15:15:00,64.94,65.22,64.92,65.07,354404.0,60.3588,60.619,60.3402,60.4796,354404.0
2018-03-27 15:20:00,65.06,65.1,64.89,64.93,290775.0,60.4703,60.5075,60.3123,60.3495,290775.0
2018-03-27 15:25:00,64.93,64.94,64.66,64.68,431143.0,60.3495,60.3588,60.0985,60.1171,431143.0
2018-03-27 15:30:00,64.67,64.72,64.18,64.41,1141943.0,60.1078,60.1543,59.6524,59.8662,1141943.0
2018-03-27 15:35:00,64.41,64.64,64.39,64.6,605988.0,59.8662,60.0799,59.8476,60.0428,605988.0
2018-03-27 15:40:00,64.59,64.59,64.29,64.29,731198.0,60.0335,60.0335,59.7546,59.7546,731198.0
2018-03-27 15:45:00,64.29,64.35,64.08,64.23,996606.0,59.7546,59.8104,59.5594,59.6989,996606.0
2018-03-27 15:50:00,64.22,64.63,64.19,64.46,880129.0,59.6896,60.0706,59.6617,59.9126,880129.0
2018-03-27 15:55:00,64.46,64.66,64.36,64.58,2610604.0,59.9126,60.0985,59.8197,60.0242,2610604.0
2018-03-28 09:30:00,64.43,64.78,64.34,64.55,1056687.0,59.8847,60.2101,59.8011,59.9963,1056687.0
2018-03-28 09:35:00,64.55,64.7,64.12,64.14,593771.0,59.9963,60.1357,59.5966,59.6152,593771.0
2018-03-28 09:40:00,64.14,64.26,63.93,64.19,620406.0,59.6152,59.7267,59.42,59.6617,620406.0
2018-03-28 09:45:00,64.2,64.56,64.02,64.54,625545.0,59.671,60.0056,59.5037,59.987,625545.0
2018-03-28 09:50:00,64.54,64.76,64.37,64.66,414261.0,59.987,60.1915,59.829,60.0985,414261.0
2018-03-28 09:55:00,64.65,64.73,64.46,64.72,388585.0,60.0892,60.1636,59.9126,60.1543,388585.0
2018-03-28 10:00:00,64.72,65.0,64.58,64.95,498896.0,60.1543,60.4145,60.0242,60.3681,498896.0
2018-03-28 10:05:00,64.94,65.05,64.72,64.85,649680.0,60.3588,60.461,60.1543,60.2751,649680.0
2018-03-28 10:10:00,64.85,64.88,64.55,64.59,582827.0,60.2751,60.303,59.9963,60.0335,582827.0
2018-03-28 10:15:00,64.59,64.71,64.42,64.49,490673.0,60.0335,60.145,59.8755,59.9405,490673.0
2018-03-28 10:20:00,64.49,64.63,64.33,64.33,465875.0,59.9405,60.0706,59.7918,59.7918,465875.0
2018-03-28 10:25:00,64.34,64.47,64.29,64.45,255708.0,59.8011,59.9219,59.7546,59.9033,255708.0
2018-03-28 10:30:00,64.45,64.62,64.31,64.33,292860.0,59.9033,60.0613,59.7732,59.7918,292860.0
2018-03-28 10:35:00,64.33,64.35,64.18,64.25,441923.0,59.7918,59.8104,59.6524,59.7174,441923.0
2018-03-28 10:40:00,64.25,64.25,63.99,64.14,433698.0,59.7174,59.7174,59.4758,59.6152,433698.0
2018-03-28 10:45:00,64.13,64.13,63.78,63.91,524466.0,59.6059,59.6059,59.2806,59.4014,524466.0
2018-03-28 10:50:00,63.91,64.2,63.77,64.15,452217.0,59.4014,59.671,59.2713,59.6245,452217.0
2018-03-28 10:55:00,64.16,64.25,64.06,64.22,490688.0,59.6338,59.7174,59.5408,59.6896,490688.0
2018-03-28 11:00:00,64.23,64.4,64.19,64.21,315768.0,59.6989,59.8569,59.6617,59.6803,315768.0
2018-03-28 11:05:00,64.21,64.43,64.2,64.35,386830.0,59.6803,59.8847,59.671,59.8104,386830.0
2018-03-28 11:10:00,64.36,64.52,64.26,64.28,220758.0,59.8197,59.9684,59.7267,59.7453,220758.0
2018-03-28 11:15:00,64.28,64.45,64.14,64.37,429640.0,59.7453,59.9033,59.6152,59.829,429640.0
2018-03-28 11:20:00,64.36,64.36,64.09,64.15,351626.0,59.8197,59.8197,59.5687,59.6245,351626.0
2018-03-28 11:25:00,64.14,64.32,64.05,64.06,246643.0,59.6152,59.7825,59.5316,59.5408,246643.0
2018-03-28 11:30:00,64.07,64.21,63.92,64.14,428362.0,59.5501,59.6803,59.4107,59.6152,428362.0
2018-03-28 11:35:00,64.14,64.42,64.13,64.28,199138.0,59.6152,59.8755,59.6059,59.7453,199138.0
2018-03-28 11:40:00,64.28,64.64,64.26,64.59,216683.0,59.7453,60.0799,59.7267,60.0335,216683.0
2018-03-28 11:45:00,64.59,64.63,64.44,64.53,264894.0,60.0335,60.0706,59.894,59.9777,264894.0
2018-03-28 11:50:00,64.54,64.55,64.26,64.27,167110.0,59.987,59.9963,59.7267,59.736,167110.0
2018-03-28 11:55:00,64.28,64.59,64.27,64.38,350408.0,59.7453,60.0335,59.736,59.8383,350408.0
2018-03-28 12:00:00,64.39,64.56,64.31,64.33,277003.0,59.8476,60.0056,59.7732,59.7918,277003.0
2018-03-28 12:05:00,64.33,64.55,64.32,64.51,162756.0,59.7918,59.9963,59.7825,59.9591,162756.0
2018-03-28 12:10:00,64.51,64.96,64.51,64.94,235430.0,59.9591,60.3774,59.9591,60.3588,235430.0
2018-03-28 12:15:00,64.94,65.14,64.81,65.13,353563.0,60.3588,60.5447,60.2379,60.5354,353563.0
2018-03-28 12:20:00,65.13,65.21,64.94,64.98,294486.0,60.5354,60.6097,60.3588,60.3959,294486.0
2018-03-28 12:25:00,64.98,65.06,64.67,64.7,240119.0,60.3959,60.4703,60.1078,60.1357,240119.0
2018-03-28 12:30:00,64.71,64.8,64.61,64.66,273157.0,60.145,60.2286,60.052,60.0985,273157.0
2018-03-28 12:35:00,64.66,64.83,64.66,64.78,141840.0,60.0985,60.2565,60.0985,60.2101,141840.0
2018-03-28 12:40:00,64.79,64.94,64.79,64.8,240606.0,60.2193,60.3588,60.2193,60.2286,240606.0
2018-03-28 12:45:00,64.79,64.88,64.53,64.6,193386.0,60.2193,60.303,59.9777,60.0428,193386.0
2018-03-28 12:50:00,64.6,64.63,64.52,64.53,72321.0,60.0428,60.0706,59.9684,59.9777,72321.0
2018-03-28 12:55:00,64.53,64.53,64.31,64.33,328824.0,59.9777,59.9777,59.7732,59.7918,328824.0
2018-03-28 13:00:00,64.31,64.33,64.12,64.31,267713.0,59.7732,59.7918,59.5966,59.7732,267713.0
2018-03-28 13:05:00,64.32,64.53,64.3,64.53,263006.0,59.7825,59.9777,59.7639,59.9777,263006.0
2018-03-28 13:10:00,64.52,64.54,64.37,64.5,189082.0,59.9684,59.987,59.829,59.9498,189082.0
2018-03-28 13:15:00,64.49,64.5,64.22,64.31,136343.0,59.9405,59.9498,59.6896,59.7732,136343.0
2018-03-28 13:20:00,64.31,64.71,64.3,64.64,268140.0,59.7732,60.145,59.7639,60.0799,268140.0
2018-03-28 13:25:00,64.64,64.71,64.54,64.61,124786.0,60.0799,60.145,59.987,60.052,124786.0
2018-03-28 13:30:00,64.62,64.67,64.35,64.43,198825.0,60.0613,60.1078,59.8104,59.8847,198825.0
2018-03-28 13:35:00,64.43,64.6,64.4,64.58,94999.0,59.8847,60.0428,59.8569,60.0242,94999.0
2018-03-28 13:40:00,64.56,64.65,64.44,64.59,255105.0,60.0056,60.0892,59.894,60.0335,255105.0
2018-03-28 13:45:00,64.6,64.91,64.59,64.78,175551.0,60.0428,60.3309,60.0335,60.2101,175551.0
2018-03-28 13:50:00,64.78,64.79,64.61,64.67,250810.0,60.2101,60.2193,60.052,60.1078,250810.0
2018-03-28 13:55:00,64.69,64.74,64.59,64.62,121249.0,60.1264,60.1729,60.0335,60.0613,121249.0
2018-03-28 14:00:00,64.62,64.75,64.36,64.43,254583.0,60.0613,60.1822,59.8197,59.8847,254583.0
2018-03-28 14:05:00,64.42,64.45,64.32,64.4,202800.0,59.8755,59.9033,59.7825,59.8569,202800.0
2018-03-28 14:10:00,64.4,64.41,64.25,64.35,124845.0,59.8569,59.8662,59.7174,59.8104,124845.0
2018-03-28 14:15:00,64.36,64.55,64.35,64.49,182853.0,59.8197,59.9963,59.8104,59.9405,182853.0
2018-03-28 14:20:00,64.49,64.67,64.44,64.44,179161.0,59.9405,60.1078,59.894,59.894,179161.0
2018-03-28 14:25:00,64.44,64.53,64.3,64.3,127717.0,59.894,59.9777,59.7639,59.7639,127717.0
2018-03-28 14:30:00,64.3,64.38,64.26,64.36,81849.0,59.7639,59.8383,59.7267,59.8197,81849.0
2018-03-28 14:35:00,64.36,64.59,64.27,64.58,202653.0,59.8197,60.0335,59.736,60.0242,202653.0
2018-03-28 14:40:00,64.6,64.73,64.38,64.41,194583.0,60.0428,60.1636,59.8383,59.8662,194583.0
2018-03-28 14:45:00,64.42,64.47,64.32,64.47,163506.0,59.8755,59.9219,59.7825,59.9219,163506.0
2018-03-28 14:50:00,64.46,64.54,64.38,64.44,108397.0,59.9126,59.987,59.8383,59.894,108397.0
2018-03-28 14:55:00,64.45,64.47,64.26,64.32,159884.0,59.9033,59.9219,59.7267,59.7825,159884.0
2018-03-28 15:00:00,64.31,64.36,64.05,64.06,352650.0,59.7732,59.8197,59.5316,59.5408,352650.0
2018-03-28 15:05:00,64.07,64.18,63.95,63.96,217585.0,59.5501,59.6524,59.4386,59.4479,217585.0
2018-03-28 15:10:00,63.96,64.24,63.96,64.22,229133.0,59.4479,59.7081,59.4479,59.6896,229133.0
2018-03-28 15:15:00,64.22,64.34,64.13,64.27,337560.0,59.6896,59.8011,59.6059,59.736,337560.0
2018-03-28 15:20:00,64.26,64.43,64.11,64.36,311563.0,59.7267,59.8847,59.5873,59.8197,311563.0
2018-03-28 15:25:00,64.37,64.42,64.21,64.41,218460.0,59.829,59.8755,59.6803,59.8662,218460.0
2018-03-28 15:30:00,64.41,64.49,64.29,64.32,321925.0,59.8662,59.9405,59.7546,59.7825,321925.0
2018-03-28 15:35:00,64.33,64.65,64.31,64.59,443076.0,59.7918,60.0892,59.7732,60.0335,443076.0
2018-03-28 15:40:00,64.59,64.61,64.33,64.33,336793.0,60.0335,60.052,59.7918,59.7918,336793.0
2018-03-28 15:45:00,64.33,64.45,64.32,64.43,326909.0,59.7918,59.9033,59.7825,59.8847,326909.0
2018-03-28 15:50:00,64.44,64.48,64.28,64.3,1117737.0,59.894,59.9312,59.7453,59.7639,1117737.0
2018-03-28 15:55:00,64.3,64.31,64.13,64.15,1928484.0,59.7639,59.7732,59.6059,59.6245,1928484.0
2018-03-29 09:30:00,64.61,64.86,64.6,64.7,302297.0,60.052,60.2844,60.0428,60.1357,302297.0
2018-03-29 09:35:00,64.7,64.73,64.55,64.62,353326.0,60.1357,60.1636,59.9963,60.0613,353326.0
2018-03-29 09:40:00,64.63,64.63,64.44,64.57,713810.0,60.0706,60.0706,59.894,60.0149,713810.0
2018-03-29 09:45:00,64.58,64.58,64.34,64.35,569889.0,60.0242,60.0242,59.8011,59.8104,569889.0
2018-03-29 09:50:00,64.35,64.36,64.23,64.32,368846.0,59.8104,59.8197,59.6989,59.7825,368846.0
2018-03-29 09:55:00,64.32,64.43,64.16,64.28,232776.0,59.7825,59.8847,59.6338,59.7453,232776.0
2018-03-29 10:00:00,64.29,64.43,64.2,64.37,619015.0,59.7546,59.8847,59.671,59.829,619015.0
2018-03-29 10:05:00,64.38,64.48,64.32,64.36,222998.0,59.8383,59.9312,59.7825,59.8197,222998.0
2018-03-29 10:10:00,64.35,64.59,64.35,64.55,309188.0,59.8104,60.0335,59.8104,59.9963,309188.0
2018-03-29 10:15:00,64.54,64.58,64.48,64.57,109132.0,59.987,60.0242,59.9312,60.0149,109132.0
2018-03-29 10:20:00,64.57,64.66,64.45,64.64,115639.0,60.0149,60.0985,59.9033,60.0799,115639.0
2018-03-29 10:25:00,64.64,64.66,64.56,64.6,243912.0,60.0799,60.0985,60.0056,60.0428,243912.0
2018-03-29 10:30:00,64.61,64.75,64.57,64.74,183368.0,60.052,60.1822,60.0149,60.1729,183368.0
2018-03-29 10:35:00,64.73,64.79,64.72,64.78,160983.0,60.1636,60.2193,60.1543,60.2101,160983.0
2018-03-29 10:40:00,64.78,64.94,64.74,64.88,340568.0,60.2101,60.3588,60.1729,60.303,340568.0
2018-03-29 10:45:00,64.89,65.02,64.87,64.99,141831.0,60.3123,60.4331,60.2937,60.4052,141831.0
2018-03-29 10:50:00,64.99,65.2,64.95,65.14,275276.0,60.4052,60.6004,60.3681,60.5447,275276.0
2018-03-29 10:55:00,65.15,65.31,65.12,65.31,353926.0,60.554,60.7027,60.5261,60.7027,353926.0
2018-03-29 11:00:00,65.3,65.36,65.26,65.31,169587.0,60.6934,60.7491,60.6562,60.7027,169587.0
2018-03-29 11:05:00,65.31,65.43,65.28,65.36,190591.0,60.7027,60.8142,60.6748,60.7491,190591.0
2018-03-29 11:10:00,65.35,65.37,65.11,65.16,208089.0,60.7398,60.7584,60.5168,60.5632,208089.0
2018-03-29 11:15:00,65.16,65.21,65.06,65.11,119320.0,60.5632,60.6097,60.4703,60.5168,119320.0
2018-03-29 11:20:00,65.11,65.15,65.05,65.09,90118.0,60.5168,60.554,60.461,60.4982,90118.0
2018-03-29 11:25:00,65.09,65.21,65.08,65.12,145037.0,60.4982,60.6097,60.4889,60.5261,145037.0
2018-03-29 11:30:00,65.12,65.12,64.93,65.03,158137.0,60.5261,60.5261,60.3495,60.4424,158137.0
2018-03-29 11:35:00,65.03,65.03,64.9,64.93,115093.0,60.4424,60.4424,60.3216,60.3495,115093.0
2018-03-29 11:40:00,64.93,65.08,64.91,65.06,102065.0,60.3495,60.4889,60.3309,60.4703,102065.0
2018-03-29 11:45:00,65.07,65.16,64.99,65.15,120569.0,60.4796,60.5632,60.4052,60.554,120569.0
2018-03-29 11:50:00,65.15,65.18,65.09,65.12,136812.0,60.554,60.5818,60.4982,60.5261,136812.0
2018-03-29 11:55:00,65.12,65.19,65.11,65.15,69641.0,60.5261,60.5911,60.5168,60.554,69641.0
2018-03-29 12:00:00,65.15,65.2,64.91,64.95,115511.0,60.554,60.6004,60.3309,60.3681,115511.0
2018-03-29 12:05:00,64.95,64.99,64.86,64.89,141175.0,60.3681,60.4052,60.2844,60.3123,141175.0
2018-03-29 12:10:00,64.89,65.01,64.84,64.96,148748.0,60.3123,60.4238,60.2658,60.3774,148748.0
2018-03-29 12:15:00,64.95,65.08,64.91,65.06,83164.0,60.3681,60.4889,60.3309,60.4703,83164.0
2018-03-29 12:20:00,65.06,65.09,64.99,65.03,71237.0,60.4703,60.4982,60.4052,60.4424,71237.0
2018-03-29 12:25:00,65.02,65.21,65.01,65.2,132228.0,60.4331,60.6097,60.4238,60.6004,132228.0
2018-03-29 12:30:00,65.21,65.21,65.14,65.17,56128.0,60.6097,60.6097,60.5447,60.5725,56128.0
2018-03-29 12:35:00,65.17,65.21,65.15,65.17,37887.0,60.5725,60.6097,60.554,60.5725,37887.0
2018-03-29 12:40:00,65.17,65.18,65.04,65.09,83811.0,60.5725,60.5818,60.4517,60.4982,83811.0
2018-03-29 12:45:00,65.09,65.12,65.07,65.11,29761.0,60.4982,60.5261,60.4796,60.5168,29761.0
2018-03-29 12:50:00,65.11,65.28,65.1,65.28,336809.0,60.5168,60.6748,60.5075,60.6748,336809.0
2018-03-29 12:55:00,65.27,65.31,65.21,65.24,127482.0,60.6655,60.7027,60.6097,60.6376,127482.0
2018-03-29 13:00:00,65.24,65.3,65.12,65.13,94707.0,60.6376,60.6934,60.5261,60.5354,94707.0
2018-03-29 13:05:00,65.13,65.14,65.01,65.07,62402.0,60.5354,60.5447,60.4238,60.4796,62402.0
2018-03-29 13:10:00,65.07,65.15,65.04,65.11,45727.0,60.4796,60.554,60.4517,60.5168,45727.0
2018-03-29 13:15:00,65.12,65.21,65.09,65.18,61554.0,60.5261,60.6097,60.4982,60.5818,61554.0
2018-03-29 13:20:00,65.18,65.21,65.15,65.2,47964.0,60.5818,60.6097,60.554,60.6004,47964.0
2018-03-29 13:25:00,65.2,65.26,65.13,65.26,46563.0,60.6004,60.6562,60.5354,60.6562,46563.0
2018-03-29 13:30:00,65.26,65.33,65.2,65.3,85681.0,60.6562,60.7213,60.6004,60.6934,85681.0
2018-03-29 13:35:00,65.3,65.39,65.26,65.32,121648.0,60.6934,60.777,60.6562,60.712,121648.0
2018-03-29 13:40:00,65.33,65.46,65.3,65.45,100931.0,60.7213,60.8421,60.6934,60.8328,100931.0
2018-03-29 13:45:00,65.45,65.5,65.39,65.48,110901.0,60.8328,60.8793,60.777,60.8607,110901.0
2018-03-29 13:50:00,65.49,65.57,65.49,65.53,177271.0,60.87,60.9443,60.87,60.9071,177271.0
2018-03-29 13:55:00,65.53,65.66,65.51,65.56,161448.0,60.9071,61.028,60.8886,60.935,161448.0
2018-03-29 14:00:00,65.56,65.56,65.44,65.5,130656.0,60.935,60.935,60.8235,60.8793,130656.0
2018-03-29 14:05:00,65.5,65.61,65.5,65.58,89509.0,60.8793,60.9815,60.8793,60.9536,89509.0
2018-03-29 14:10:00,65.59,65.72,65.59,65.65,119045.0,60.9629,61.0837,60.9629,61.0187,119045.0
2018-03-29 14:15:00,65.66,65.67,65.53,65.6,69904.0,61.028,61.0373,60.9071,60.9722,69904.0
2018-03-29 14:20:00,65.6,65.66,65.48,65.48,132152.0,60.9722,61.028,60.8607,60.8607,132152.0
2018-03-29 14:25:00,65.48,65.69,65.47,65.67,171223.0,60.8607,61.0559,60.8514,61.0373,171223.0
2018-03-29 14:30:00,65.66,65.78,65.64,65.77,143424.0,61.028,61.1395,61.0094,61.1302,143424.0
2018-03-29 14:35:00,65.78,65.8,65.74,65.76,114501.0,61.1395,61.1581,61.1023,61.1209,114501.0
2018-03-29 14:40:00,65.77,65.86,65.71,65.84,167264.0,61.1302,61.2139,61.0744,61.1953,167264.0
2018-03-29 14:45:00,65.84,65.93,65.81,65.91,248783.0,61.1953,61.2789,61.1674,61.2603,248783.0
2018-03-29 14:50:00,65.91,65.94,65.84,65.9,245103.0,61.2603,61.2882,61.1953,61.251,245103.0
2018-03-29 14:55:00,65.91,65.97,65.85,65.85,140673.0,61.2603,61.3161,61.2046,61.2046,140673.0
2018-03-29 15:00:00,65.86,66.0,65.81,66.0,239410.0,61.2139,61.344,61.1674,61.344,239410.0
2018-03-29 15:05:00,65.99,66.06,65.99,66.04,160339.0,61.3347,61.3998,61.3347,61.3812,160339.0
2018-03-29 15:10:00,66.04,66.07,65.98,65.98,316065.0,61.3812,61.4091,61.3254,61.3254,316065.0
2018-03-29 15:15:00,65.97,66.03,65.91,65.93,292403.0,61.3161,61.3719,61.2603,61.2789,292403.0
2018-03-29 15:20:00,65.93,65.94,65.72,65.72,214648.0,61.2789,61.2882,61.0837,61.0837,214648.0
2018-03-29 15:25:00,65.72,65.72,65.57,65.7,217043.0,61.0837,61.0837,60.9443,61.0652,217043.0
2018-03-29 15:30:00,65.7,65.7,65.49,65.53,546077.0,61.0652,61.0652,60.87,60.9071,546077.0
2018-03-29 15:35:00,65.54,65.6,65.43,65.56,267610.0,60.9164,60.9722,60.8142,60.935,267610.0
2018-03-29 15:40:00,65.56,65.64,65.53,65.56,269824.0,60.935,61.0094,60.9071,60.935,269824.0
2018-03-29 15:45:00,65.57,65.79,65.57,65.78,515789.0,60.9443,61.1488,60.9443,61.1395,515789.0
2018-03-29 15:50:00,65.79,65.82,65.53,65.55,525279.0,61.1488,61.1767,60.9071,60.9257,525279.0
2018-03-29 15:55:00,65.55,65.57,65.41,65.42,1123236.0,60.9257,60.9443,60.7956,60.8049,1123236.0
2018-04-02 09:30:00,65.16,65.26,65.0,65.24,342919.0,60.5632,60.6562,60.4145,60.6376,342919.0
2018-04-02 09:35:00,65.24,65.45,65.23,65.37,286111.0,60.6376,60.8328,60.6283,60.7584,286111.0
2018-04-02 09:40:00,65.38,65.38,65.12,65.12,246716.0,60.7677,60.7677,60.5261,60.5261,246716.0
2018-04-02 09:45:00,65.13,65.13,64.92,64.96,617611.0,60.5354,60.5354,60.3402,60.3774,617611.0
2018-04-02 09:50:00,64.96,64.96,64.83,64.84,404069.0,60.3774,60.3774,60.2565,60.2658,404069.0
2018-04-02 09:55:00,64.84,64.97,64.78,64.9,213555.0,60.2658,60.3867,60.2101,60.3216,213555.0
2018-04-02 10:00:00,64.89,64.9,64.63,64.72,454701.0,60.3123,60.3216,60.0706,60.1543,454701.0
2018-04-02 10:05:00,64.72,64.82,64.66,64.76,320876.0,60.1543,60.2472,60.0985,60.1915,320876.0
2018-04-02 10:10:00,64.76,64.82,64.57,64.58,276487.0,60.1915,60.2472,60.0149,60.0242,276487.0
2018-04-02 10:15:00,64.58,64.71,64.57,64.64,208949.0,60.0242,60.145,60.0149,60.0799,208949.0
2018-04-02 10:20:00,64.64,64.72,64.53,64.69,216819.0,60.0799,60.1543,59.9777,60.1264,216819.0
2018-04-02 10:25:00,64.7,64.7,64.47,64.51,330618.0,60.1357,60.1357,59.9219,59.9591,330618.0
2018-04-02 10:30:00,64.51,64.51,64.39,64.4,273762.0,59.9591,59.9591,59.8476,59.8569,273762.0
2018-04-02 10:35:00,64.39,64.48,64.33,64.48,440029.0,59.8476,59.9312,59.7918,59.9312,440029.0
2018-04-02 10:40:00,64.48,64.59,64.47,64.5,365417.0,59.9312,60.0335,59.9219,59.9498,365417.0
2018-04-02 10:45:00,64.49,64.61,64.42,64.58,176302.0,59.9405,60.052,59.8755,60.0242,176302.0
2018-04-02 10:50:00,64.57,64.59,64.38,64.4,168427.0,60.0149,60.0335,59.8383,59.8569,168427.0
2018-04-02 10:55:00,64.41,64.46,64.29,64.32,240262.0,59.8662,59.9126,59.7546,59.7825,240262.0
2018-04-02 11:00:00,64.32,64.33,64.19,64.23,277592.0,59.7825,59.7918,59.6617,59.6989,277592.0
2018-04-02 11:05:00,64.22,64.23,64.01,64.17,416731.0,59.6896,59.6989,59.4944,59.6431,416731.0
2018-04-02 11:10:00,64.18,64.22,64.09,64.14,186686.0,59.6524,59.6896,59.5687,59.6152,186686.0
2018-04-02 11:15:00,64.13,64.26,64.05,64.23,299950.0,59.6059,59.7267,59.5316,59.6989,299950.0
2018-04-02 11:20:00,64.21,64.29,64.11,64.23,353905.0,59.6803,59.7546,59.5873,59.6989,353905.0
2018-04-02 11:25:00,64.24,64.27,64.11,64.26,183831.0,59.7081,59.736,59.5873,59.7267,183831.0
2018-04-02 11:30:00,64.25,64.26,64.06,64.06,173883.0,59.7174,59.7267,59.5408,59.5408,173883.0
2018-04-02 11:35:00,64.06,64.08,63.65,63.77,884850.0,59.5408,59.5594,59.1598,59.2713,884850.0
2018-04-02 11:40:00,63.77,63.82,63.54,63.73,413011.0,59.2713,59.3178,59.0575,59.2341,413011.0
2018-04-02 11:45:00,63.74,63.89,63.62,63.8,230753.0,59.2434,59.3828,59.1319,59.2992,230753.0
2018-04-02 11:50:00,63.8,63.87,63.68,63.8,225763.0,59.2992,59.3643,59.1877,59.2992,225763.0
2018-04-02 11:55:00,63.79,63.96,63.73,63.75,203233.0,59.2899,59.4479,59.2341,59.2527,203233.0
2018-04-02 12:00:00,63.75,63.84,63.63,63.78,406925.0,59.2527,59.3364,59.1412,59.2806,406925.0
2018-04-02 12:05:00,63.78,63.79,63.55,63.68,382126.0,59.2806,59.2899,59.0668,59.1877,382126.0
2018-04-02 12:10:00,63.68,63.78,63.56,63.75,247393.0,59.1877,59.2806,59.0761,59.2527,247393.0
2018-04-02 12:15:00,63.76,63.89,63.66,63.85,169785.0,59.262,59.3828,59.1691,59.3457,169785.0
2018-04-02 12:20:00,63.84,63.92,63.8,63.86,112324.0,59.3364,59.4107,59.2992,59.355,112324.0
2018-04-02 12:25:00,63.83,63.98,63.78,63.92,153364.0,59.3271,59.4665,59.2806,59.4107,153364.0
2018-04-02 12:30:00,63.91,64.1,63.89,64.04,182227.0,59.4014,59.578,59.3828,59.5223,182227.0
2018-04-02 12:35:00,64.03,64.15,63.99,64.01,103384.0,59.513,59.6245,59.4758,59.4944,103384.0
2018-04-02 12:40:00,64.01,64.24,63.94,64.2,147337.0,59.4944,59.7081,59.4293,59.671,147337.0
2018-04-02 12:45:00,64.2,64.22,64.11,64.17,91911.0,59.671,59.6896,59.5873,59.6431,91911.0
2018-04-02 12:50:00,64.18,64.18,64.01,64.04,105419.0,59.6524,59.6524,59.4944,59.5223,105419.0
2018-04-02 12:55:00,64.05,64.06,63.93,64.0,92806.0,59.5316,59.5408,59.42,59.4851,92806.0
2018-04-02 13:00:00,63.99,64.09,63.83,63.86,155962.0,59.4758,59.5687,59.3271,59.355,155962.0
2018-04-02 13:05:00,63.86,63.94,63.8,63.8,193462.0,59.355,59.4293,59.2992,59.2992,193462.0
2018-04-02 13:10:00,63.8,63.9,63.73,63.74,74273.0,59.2992,59.3921,59.2341,59.2434,74273.0
2018-04-02 13:15:00,63.75,63.81,63.69,63.7,121669.0,59.2527,59.3085,59.1969,59.2062,121669.0
2018-04-02 13:20:00,63.71,63.77,63.65,63.68,80699.0,59.2155,59.2713,59.1598,59.1877,80699.0
2018-04-02 13:25:00,63.67,63.68,63.53,63.55,237447.0,59.1784,59.1877,59.0482,59.0668,237447.0
2018-04-02 13:30:00,63.56,63.73,63.54,63.72,154308.0,59.0761,59.2341,59.0575,59.2248,154308.0
2018-04-02 13:35:00,63.73,63.79,63.66,63.68,175790.0,59.2341,59.2899,59.1691,59.1877,175790.0
2018-04-02 13:40:00,63.69,63.7,63.45,63.49,283772.0,59.1969,59.2062,58.9739,59.0111,283772.0
2018-04-02 13:45:00,63.49,63.54,63.38,63.46,226555.0,59.0111,59.0575,58.9088,58.9832,226555.0
2018-04-02 13:50:00,63.46,63.59,63.45,63.5,395676.0,58.9832,59.104,58.9739,59.0204,395676.0
2018-04-02 13:55:00,63.5,63.51,63.38,63.38,198418.0,59.0204,59.0296,58.9088,58.9088,198418.0
2018-04-02 14:00:00,63.37,63.38,63.18,63.24,416399.0,58.8995,58.9088,58.7229,58.7787,416399.0
2018-04-02 14:05:00,63.24,63.4,63.15,63.37,265411.0,58.7787,58.9274,58.695,58.8995,265411.0
2018-04-02 14:10:00,63.37,63.43,63.24,63.41,1190951.0,58.8995,58.9553,58.7787,58.9367,1190951.0
2018-04-02 14:15:00,63.41,63.51,63.34,63.45,199553.0,58.9367,59.0296,58.8716,58.9739,199553.0
2018-04-02 14:20:00,63.46,63.58,63.45,63.51,224867.0,58.9832,59.0947,58.9739,59.0296,224867.0
2018-04-02 14:25:00,63.52,63.53,63.29,63.35,206570.0,59.0389,59.0482,58.8252,58.8809,206570.0
2018-04-02 14:30:00,63.33,63.54,63.25,63.5,404287.0,58.8623,59.0575,58.788,59.0204,404287.0
2018-04-02 14:35:00,63.49,63.5,63.29,63.35,207919.0,59.0111,59.0204,58.8252,58.8809,207919.0
2018-04-02 14:40:00,63.35,63.35,63.18,63.25,270116.0,58.8809,58.8809,58.7229,58.788,270116.0
2018-04-02 14:45:00,63.24,63.45,63.2,63.43,157511.0,58.7787,58.9739,58.7415,58.9553,157511.0
2018-04-02 14:50:00,63.44,63.64,63.43,63.59,215051.0,58.9646,59.1505,58.9553,59.104,215051.0
2018-04-02 14:55:00,63.59,63.63,63.48,63.62,204175.0,59.104,59.1412,59.0018,59.1319,204175.0
2018-04-02 15:00:00,63.62,63.7,63.52,63.6,286240.0,59.1319,59.2062,59.0389,59.1133,286240.0
2018-04-02 15:05:00,63.59,63.62,63.51,63.57,163366.0,59.104,59.1319,59.0296,59.0854,163366.0
2018-04-02 15:10:00,63.57,63.79,63.52,63.74,190864.0,59.0854,59.2899,59.0389,59.2434,190864.0
2018-04-02 15:15:00,63.74,63.84,63.68,63.83,202503.0,59.2434,59.3364,59.1877,59.3271,202503.0
2018-04-02 15:20:00,63.84,63.9,63.57,63.59,429996.0,59.3364,59.3921,59.0854,59.104,429996.0
2018-04-02 15:25:00,63.59,63.6,63.51,63.58,245691.0,59.104,59.1133,59.0296,59.0947,245691.0
2018-04-02 15:30:00,63.58,63.67,63.37,63.38,346484.0,59.0947,59.1784,58.8995,58.9088,346484.0
2018-04-02 15:35:00,63.38,63.57,63.37,63.48,415304.0,58.9088,59.0854,58.8995,59.0018,415304.0
2018-04-02 15:40:00,63.48,63.63,63.38,63.61,335746.0,59.0018,59.1412,58.9088,59.1226,335746.0
2018-04-02 15:45:00,63.61,63.86,63.61,63.77,726028.0,59.1226,59.355,59.1226,59.2713,726028.0
2018-04-02 15:50:00,63.77,64.04,63.77,64.0,850605.0,59.2713,59.5223,59.2713,59.4851,850605.0
2018-04-02 15:55:00,64.0,64.02,63.75,63.86,2194720.0,59.4851,59.5037,59.2527,59.355,2194720.0
2018-04-03 09:30:00,64.34,64.41,64.14,64.17,448663.0,59.8011,59.8662,59.6152,59.6431,448663.0
2018-04-03 09:35:00,64.17,64.36,64.1,64.36,471369.0,59.6431,59.8197,59.578,59.8197,471369.0
2018-04-03 09:40:00,64.35,64.42,64.2,64.2,367046.0,59.8104,59.8755,59.671,59.671,367046.0
2018-04-03 09:45:00,64.2,64.33,64.19,64.21,343755.0,59.671,59.7918,59.6617,59.6803,343755.0
2018-04-03 09:50:00,64.2,64.22,64.01,64.08,324955.0,59.671,59.6896,59.4944,59.5594,324955.0
2018-04-03 09:55:00,64.09,64.13,63.87,63.94,370698.0,59.5687,59.6059,59.3643,59.4293,370698.0
2018-04-03 10:00:00,63.95,63.95,63.79,63.87,224082.0,59.4386,59.4386,59.2899,59.3643,224082.0
2018-04-03 10:05:00,63.87,63.87,63.61,63.68,258730.0,59.3643,59.3643,59.1226,59.1877,258730.0
2018-04-03 10:10:00,63.68,63.69,63.53,63.58,265256.0,59.1877,59.1969,59.0482,59.0947,265256.0
2018-04-03 10:15:00,63.58,63.63,63.43,63.46,264085.0,59.0947,59.1412,58.9553,58.9832,264085.0
2018-04-03 10:20:00,63.45,63.62,63.41,63.58,242515.0,58.9739,59.1319,58.9367,59.0947,242515.0
2018-04-03 10:25:00,63.57,63.74,63.5,63.74,204915.0,59.0854,59.2434,59.0204,59.2434,204915.0
2018-04-03 10:30:00,63.74,63.9,63.7,63.9,193191.0,59.2434,59.3921,59.2062,59.3921,193191.0
2018-04-03 10:35:00,63.89,63.89,63.72,63.73,155734.0,59.3828,59.3828,59.2248,59.2341,155734.0
2018-04-03 10:40:00,63.74,63.85,63.72,63.77,292643.0,59.2434,59.3457,59.2248,59.2713,292643.0
2018-04-03 10:45:00,63.76,64.02,63.73,63.89,288156.0,59.262,59.5037,59.2341,59.3828,288156.0
2018-04-03 10:50:00,63.87,64.0,63.83,63.92,129414.0,59.3643,59.4851,59.3271,59.4107,129414.0
2018-04-03 10:55:00,63.93,64.24,63.92,64.18,380286.0,59.42,59.7081,59.4107,59.6524,380286.0
2018-04-03 11:00:00,64.18,64.38,64.18,64.28,202048.0,59.6524,59.8383,59.6524,59.7453,202048.0
2018-04-03 11:05:00,64.28,64.55,64.28,64.46,238324.0,59.7453,59.9963,59.7453,59.9126,238324.0
2018-04-03 11:10:00,64.47,64.49,64.3,64.32,223426.0,59.9219,59.9405,59.7639,59.7825,223426.0
2018-04-03 11:15:00,64.32,64.43,64.26,64.38,230488.0,59.7825,59.8847,59.7267,59.8383,230488.0
2018-04-03 11:20:00,64.38,64.39,64.22,64.23,148343.0,59.8383,59.8476,59.6896,59.6989,148343.0
2018-04-03 11:25:00,64.22,64.36,64.22,64.27,128799.0,59.6896,59.8197,59.6896,59.736,128799.0
2018-04-03 11:30:00,64.26,64.31,64.1,64.16,113512.0,59.7267,59.7732,59.578,59.6338,113512.0
2018-04-03 11:35:00,64.15,64.2,63.99,64.06,116021.0,59.6245,59.671,59.4758,59.5408,116021.0
2018-04-03 11:40:00,64.06,64.11,64.0,64.1,113470.0,59.5408,59.5873,59.4851,59.578,113470.0
2018-04-03 11:45:00,64.1,64.17,63.95,63.95,97944.0,59.578,59.6431,59.4386,59.4386,97944.0
2018-04-03 11:50:00,63.95,63.95,63.81,63.88,90391.0,59.4386,59.4386,59.3085,59.3735,90391.0
2018-04-03 11:55:00,63.89,63.93,63.76,63.76,161892.0,59.3828,59.42,59.262,59.262,161892.0
2018-04-03 12:00:00,63.76,63.94,63.76,63.92,79996.0,59.262,59.4293,59.262,59.4107,79996.0
2018-04-03 12:05:00,63.92,63.99,63.89,63.94,69130.0,59.4107,59.4758,59.3828,59.4293,69130.0
2018-04-03 12:10:00,63.93,63.95,63.84,63.86,150485.0,59.42,59.4386,59.3364,59.355,150485.0
2018-04-03 12:15:00,63.87,63.94,63.76,63.8,148422.0,59.3643,59.4293,59.262,59.2992,148422.0
2018-04-03 12:20:00,63.81,63.84,63.63,63.67,113648.0,59.3085,59.3364,59.1412,59.1784,113648.0
2018-04-03 12:25:00,63.68,63.74,63.63,63.72,118652.0,59.1877,59.2434,59.1412,59.2248,118652.0
2018-04-03 12:30:00,63.7,63.87,63.69,63.83,117317.0,59.2062,59.3643,59.1969,59.3271,117317.0
2018-04-03 12:35:00,63.83,63.88,63.74,63.84,122015.0,59.3271,59.3735,59.2434,59.3364,122015.0
2018-04-03 12:40:00,63.85,64.02,63.82,63.96,115284.0,59.3457,59.5037,59.3178,59.4479,115284.0
2018-04-03 12:45:00,63.96,63.99,63.83,63.85,84296.0,59.4479,59.4758,59.3271,59.3457,84296.0
2018-04-03 12:50:00,63.86,63.9,63.77,63.77,130520.0,59.355,59.3921,59.2713,59.2713,130520.0
2018-04-03 12:55:00,63.77,63.9,63.76,63.87,102435.0,59.2713,59.3921,59.262,59.3643,102435.0
2018-04-03 13:00:00,63.87,63.9,63.75,63.89,185636.0,59.3643,59.3921,59.2527,59.3828,185636.0
2018-04-03 13:05:00,63.9,63.99,63.88,63.89,146220.0,59.3921,59.4758,59.3735,59.3828,146220.0
2018-04-03 13:10:00,63.89,64.01,63.81,63.83,175835.0,59.3828,59.4944,59.3085,59.3271,175835.0
2018-04-03 13:15:00,63.82,63.97,63.81,63.96,171989.0,59.3178,59.4572,59.3085,59.4479,171989.0
2018-04-03 13:20:00,63.96,64.15,63.95,64.1,129175.0,59.4479,59.6245,59.4386,59.578,129175.0
2018-04-03 13:25:00,64.11,64.18,64.07,64.09,110659.0,59.5873,59.6524,59.5501,59.5687,110659.0
2018-04-03 13:30:00,64.1,64.16,64.05,64.09,109183.0,59.578,59.6338,59.5316,59.5687,109183.0
2018-04-03 13:35:00,64.08,64.09,63.99,64.0,77186.0,59.5594,59.5687,59.4758,59.4851,77186.0
2018-04-03 13:40:00,64.01,64.1,63.99,64.06,53579.0,59.4944,59.578,59.4758,59.5408,53579.0
2018-04-03 13:45:00,64.07,64.09,63.91,63.92,125753.0,59.5501,59.5687,59.4014,59.4107,125753.0
2018-04-03 13:50:00,63.92,64.05,63.91,64.05,108828.0,59.4107,59.5316,59.4014,59.5316,108828.0
2018-04-03 13:55:00,64.05,64.14,64.05,64.08,83071.0,59.5316,59.6152,59.5316,59.5594,83071.0
2018-04-03 14:00:00,64.08,64.12,64.01,64.08,118599.0,59.5594,59.5966,59.4944,59.5594,118599.0
2018-04-03 14:05:00,64.08,64.09,63.92,64.01,105022.0,59.5594,59.5687,59.4107,59.4944,105022.0
2018-04-03 14:10:00,64.0,64.0,63.91,63.94,88623.0,59.4851,59.4851,59.4014,59.4293,88623.0
2018-04-03 14:15:00,63.93,63.94,63.78,63.82,112983.0,59.42,59.4293,59.2806,59.3178,112983.0
2018-04-03 14:20:00,63.82,63.89,63.77,63.87,74959.0,59.3178,59.3828,59.2713,59.3643,74959.0
2018-04-03 14:25:00,63.87,63.87,63.7,63.77,175339.0,59.3643,59.3643,59.2062,59.2713,175339.0
2018-04-03 14:30:00,63.76,63.76,63.58,63.62,177502.0,59.262,59.262,59.0947,59.1319,177502.0
2018-04-03 14:35:00,63.62,63.73,63.58,63.71,112971.0,59.1319,59.2341,59.0947,59.2155,112971.0
2018-04-03 14:40:00,63.71,63.75,63.54,63.54,113344.0,59.2155,59.2527,59.0575,59.0575,113344.0
2018-04-03 14:45:00,63.54,64.07,63.54,64.0,491077.0,59.0575,59.5501,59.0575,59.4851,491077.0
2018-04-03 14:50:00,63.99,64.03,63.89,63.96,180284.0,59.4758,59.513,59.3828,59.4479,180284.0
2018-04-03 14:55:00,63.96,64.27,63.96,64.18,232535.0,59.4479,59.736,59.4479,59.6524,232535.0
2018-04-03 15:00:00,64.17,64.42,64.1,64.34,302322.0,59.6431,59.8755,59.578,59.8011,302322.0
2018-04-03 15:05:00,64.35,64.59,64.34,64.54,342444.0,59.8104,60.0335,59.8011,59.987,342444.0
2018-04-03 15:10:00,64.53,64.64,64.29,64.35,506156.0,59.9777,60.0799,59.7546,59.8104,506156.0
2018-04-03 15:15:00,64.36,64.45,64.28,64.41,197811.0,59.8197,59.9033,59.7453,59.8662,197811.0
2018-04-03 15:20:00,64.41,64.51,64.32,64.42,115566.0,59.8662,59.9591,59.7825,59.8755,115566.0
2018-04-03 15:25:00,64.42,64.58,64.39,64.56,121090.0,59.8755,60.0242,59.8476,60.0056,121090.0
2018-04-03 15:30:00,64.56,64.57,64.32,64.35,232214.0,60.0056,60.0149,59.7825,59.8104,232214.0
2018-04-03 15:35:00,64.34,64.39,64.21,64.37,325455.0,59.8011,59.8476,59.6803,59.829,325455.0
2018-04-03 15:40:00,64.37,64.45,64.34,64.37,262380.0,59.829,59.9033,59.8011,59.829,262380.0
2018-04-03 15:45:00,64.36,64.53,64.3,64.34,450002.0,59.8197,59.9777,59.7639,59.8011,450002.0
2018-04-03 15:50:00,64.34,64.48,64.32,64.39,563946.0,59.8011,59.9312,59.7825,59.8476,563946.0
2018-04-03 15:55:00,64.38,64.53,64.38,64.5,1128122.0,59.8383,59.9777,59.8383,59.9498,1128122.0
2018-04-04 09:30:00,63.31,63.6,63.17,63.6,593713.0,58.8438,59.1133,58.7136,59.1133,593713.0
2018-04-04 09:35:00,63.61,63.77,63.53,63.59,364282.0,59.1226,59.2713,59.0482,59.104,364282.0
2018-04-04 09:40:00,63.58,63.71,63.43,63.64,387004.0,59.0947,59.2155,58.9553,59.1505,387004.0
2018-04-04 09:45:00,63.64,63.64,63.47,63.5,363890.0,59.1505,59.1505,58.9925,59.0204,363890.0
2018-04-04 09:50:00,63.5,63.62,63.4,63.59,566907.0,59.0204,59.1319,58.9274,59.104,566907.0
2018-04-04 09:55:00,63.6,63.7,63.54,63.64,196987.0,59.1133,59.2062,59.0575,59.1505,196987.0
2018-04-04 10:00:00,63.66,63.66,63.4,63.55,281659.0,59.1691,59.1691,58.9274,59.0668,281659.0
2018-04-04 10:05:00,63.55,63.7,63.45,63.6,271690.0,59.0668,59.2062,58.9739,59.1133,271690.0
2018-04-04 10:10:00,63.59,63.8,63.59,63.69,245102.0,59.104,59.2992,59.104,59.1969,245102.0
2018-04-04 10:15:00,63.69,63.75,63.61,63.67,395464.0,59.1969,59.2527,59.1226,59.1784,395464.0
2018-04-04 10:20:00,63.68,63.68,63.52,63.56,190623.0,59.1877,59.1877,59.0389,59.0761,190623.0
2018-04-04 10:25:00,63.56,63.68,63.56,63.58,319892.0,59.0761,59.1877,59.0761,59.0947,319892.0
2018-04-04 10:30:00,63.58,63.67,63.45,63.47,196356.0,59.0947,59.1784,58.9739,58.9925,196356.0
2018-04-04 10:35:00,63.47,63.53,63.4,63.5,190247.0,58.9925,59.0482,58.9274,59.0204,190247.0
2018-04-04 10:40:00,63.5,63.57,63.46,63.52,199799.0,59.0204,59.0854,58.9832,59.0389,199799.0
2018-04-04 10:45:00,63.51,63.85,63.49,63.85,224937.0,59.0296,59.3457,59.0111,59.3457,224937.0
2018-04-04 10:50:00,63.85,63.88,63.78,63.82,141766.0,59.3457,59.3735,59.2806,59.3178,141766.0
2018-04-04 10:55:00,63.83,63.97,63.82,63.94,189158.0,59.3271,59.4572,59.3178,59.4293,189158.0
2018-04-04 11:00:00,63.95,63.95,63.84,63.86,155056.0,59.4386,59.4386,59.3364,59.355,155056.0
2018-04-04 11:05:00,63.85,63.86,63.73,63.78,104179.0,59.3457,59.355,59.2341,59.2806,104179.0
2018-04-04 11:10:00,63.78,63.88,63.76,63.8,182149.0,59.2806,59.3735,59.262,59.2992,182149.0
2018-04-04 11:15:00,63.79,64.06,63.79,64.03,162232.0,59.2899,59.5408,59.2899,59.513,162232.0
2018-04-04 11:20:00,64.03,64.23,64.03,64.22,149209.0,59.513,59.6989,59.513,59.6896,149209.0
2018-04-04 11:25:00,64.22,64.24,64.15,64.18,156841.0,59.6896,59.7081,59.6245,59.6524,156841.0
2018-04-04 11:30:00,64.17,64.41,64.14,64.31,343935.0,59.6431,59.8662,59.6152,59.7732,343935.0
2018-04-04 11:35:00,64.31,64.37,64.22,64.26,207606.0,59.7732,59.829,59.6896,59.7267,207606.0
2018-04-04 11:40:00,64.27,64.31,64.16,64.19,164982.0,59.736,59.7732,59.6338,59.6617,164982.0
2018-04-04 11:45:00,64.19,64.33,64.15,64.23,172450.0,59.6617,59.7918,59.6245,59.6989,172450.0
2018-04-04 11:50:00,64.23,64.24,64.11,64.17,101555.0,59.6989,59.7081,59.5873,59.6431,101555.0
2018-04-04 11:55:00,64.17,64.31,64.17,64.3,78257.0,59.6431,59.7732,59.6431,59.7639,78257.0
2018-04-04 12:00:00,64.3,64.32,64.23,64.29,90940.0,59.7639,59.7825,59.6989,59.7546,90940.0
2018-04-04 12:05:00,64.29,64.47,64.23,64.44,121299.0,59.7546,59.9219,59.6989,59.894,121299.0
2018-04-04 12:10:00,64.45,64.59,64.44,64.51,325374.0,59.9033,60.0335,59.894,59.9591,325374.0
2018-04-04 12:15:00,64.51,64.51,64.45,64.46,74604.0,59.9591,59.9591,59.9033,59.9126,74604.0
2018-04-04 12:20:00,64.46,64.6,64.39,64.56,243043.0,59.9126,60.0428,59.8476,60.0056,243043.0
2018-04-04 12:25:00,64.56,64.6,64.46,64.52,97752.0,60.0056,60.0428,59.9126,59.9684,97752.0
2018-04-04 12:30:00,64.53,64.54,64.38,64.48,100163.0,59.9777,59.987,59.8383,59.9312,100163.0
2018-04-04 12:35:00,64.48,64.61,64.47,64.54,136160.0,59.9312,60.052,59.9219,59.987,136160.0
2018-04-04 12:40:00,64.55,64.61,64.45,64.6,108790.0,59.9963,60.052,59.9033,60.0428,108790.0
2018-04-04 12:45:00,64.6,64.66,64.51,64.51,87047.0,60.0428,60.0985,59.9591,59.9591,87047.0
2018-04-04 12:50:00,64.5,64.52,64.4,64.45,95126.0,59.9498,59.9684,59.8569,59.9033,95126.0
2018-04-04 12:55:00,64.45,64.52,64.42,64.42,88287.0,59.9033,59.9684,59.8755,59.8755,88287.0
2018-04-04 13:00:00,64.42,64.46,64.33,64.36,108091.0,59.8755,59.9126,59.7918,59.8197,108091.0
2018-04-04 13:05:00,64.36,64.42,64.26,64.29,134355.0,59.8197,59.8755,59.7267,59.7546,134355.0
2018-04-04 13:10:00,64.28,64.3,64.19,64.29,192230.0,59.7453,59.7639,59.6617,59.7546,192230.0
2018-04-04 13:15:00,64.28,64.3,64.21,64.21,97429.0,59.7453,59.7639,59.6803,59.6803,97429.0
2018-04-04 13:20:00,64.2,64.24,64.09,64.12,413686.0,59.671,59.7081,59.5687,59.5966,413686.0
2018-04-04 13:25:00,64.12,64.19,64.04,64.19,152937.0,59.5966,59.6617,59.5223,59.6617,152937.0
2018-04-04 13:30:00,64.18,64.2,64.12,64.14,85034.0,59.6524,59.671,59.5966,59.6152,85034.0
2018-04-04 13:35:00,64.14,64.28,64.14,64.25,130071.0,59.6152,59.7453,59.6152,59.7174,130071.0
2018-04-04 13:40:00,64.27,64.37,64.26,64.35,52699.0,59.736,59.829,59.7267,59.8104,52699.0
2018-04-04 13:45:00,64.35,64.35,64.2,64.23,46359.0,59.8104,59.8104,59.671,59.6989,46359.0
2018-04-04 13:50:00,64.23,64.24,64.17,64.21,70292.0,59.6989,59.7081,59.6431,59.6803,70292.0
2018-04-04 13:55:00,64.22,64.32,64.22,64.31,104308.0,59.6896,59.7825,59.6896,59.7732,104308.0
2018-04-04 14:00:00,64.33,64.38,64.28,64.36,64464.0,59.7918,59.8383,59.7453,59.8197,64464.0
2018-04-04 14:05:00,64.36,64.5,64.36,64.48,111941.0,59.8197,59.9498,59.8197,59.9312,111941.0
2018-04-04 14:10:00,64.49,64.57,64.47,64.57,96207.0,59.9405,60.0149,59.9219,60.0149,96207.0
2018-04-04 14:15:00,64.57,64.74,64.56,64.7,754570.0,60.0149,60.1729,60.0056,60.1357,754570.0
2018-04-04 14:20:00,64.7,64.84,64.7,64.79,126242.0,60.1357,60.2658,60.1357,60.2193,126242.0
2018-04-04 14:25:00,64.79,64.9,64.74,64.88,157957.0,60.2193,60.3216,60.1729,60.303,157957.0
2018-04-04 14:30:00,64.89,64.95,64.82,64.86,197871.0,60.3123,60.3681,60.2472,60.2844,197871.0
2018-04-04 14:35:00,64.86,64.86,64.71,64.75,173192.0,60.2844,60.2844,60.145,60.1822,173192.0
2018-04-04 14:40:00,64.74,64.97,64.7,64.93,275040.0,60.1729,60.3867,60.1357,60.3495,275040.0
2018-04-04 14:45:00,64.93,64.98,64.84,64.89,191017.0,60.3495,60.3959,60.2658,60.3123,191017.0
2018-04-04 14:50:00,64.9,64.97,64.88,64.89,103907.0,60.3216,60.3867,60.303,60.3123,103907.0
2018-04-04 14:55:00,64.89,65.02,64.85,64.99,177099.0,60.3123,60.4331,60.2751,60.4052,177099.0
2018-04-04 15:00:00,64.98,65.11,64.96,65.06,123768.0,60.3959,60.5168,60.3774,60.4703,123768.0
2018-04-04 15:05:00,65.07,65.14,65.02,65.14,105353.0,60.4796,60.5447,60.4331,60.5447,105353.0
2018-04-04 15:10:00,65.14,65.14,64.98,64.98,179118.0,60.5447,60.5447,60.3959,60.3959,179118.0
2018-04-04 15:15:00,64.98,65.02,64.9,64.92,192740.0,60.3959,60.4331,60.3216,60.3402,192740.0
2018-04-04 15:20:00,64.93,65.17,64.92,65.14,322394.0,60.3495,60.5725,60.3402,60.5447,322394.0
2018-04-04 15:25:00,65.15,65.25,65.1,65.24,406326.0,60.554,60.6469,60.5075,60.6376,406326.0
2018-04-04 15:30:00,65.23,65.32,65.22,65.23,370359.0,60.6283,60.712,60.619,60.6283,370359.0
2018-04-04 15:35:00,65.23,65.36,65.22,65.34,244225.0,60.6283,60.7491,60.619,60.7305,244225.0
2018-04-04 15:40:00,65.34,65.38,65.28,65.3,384238.0,60.7305,60.7677,60.6748,60.6934,384238.0
2018-04-04 15:45:00,65.29,65.41,65.27,65.38,362300.0,60.6841,60.7956,60.6655,60.7677,362300.0
2018-04-04 15:50:00,65.39,65.56,65.39,65.53,475115.0,60.777,60.935,60.777,60.9071,475115.0
2018-04-04 15:55:00,65.53,65.57,65.36,65.39,948551.0,60.9071,60.9443,60.7491,60.777,948551.0
2018-04-05 09:30:00,65.99,66.08,65.8,66.08,534818.0,61.3347,61.4183,61.1581,61.4183,534818.0
2018-04-05 09:35:00,66.09,66.09,65.71,65.72,249866.0,61.4276,61.4276,61.0744,61.0837,249866.0
2018-04-05 09:40:00,65.73,65.93,65.71,65.86,157514.0,61.093,61.2789,61.0744,61.2139,157514.0
2018-04-05 09:45:00,65.87,65.89,65.62,65.67,89780.0,61.2232,61.2417,60.9908,61.0373,89780.0
2018-04-05 09:50:00,65.66,65.75,65.59,65.75,114757.0,61.028,61.1116,60.9629,61.1116,114757.0
2018-04-05 09:55:00,65.75,65.85,65.7,65.85,121524.0,61.1116,61.2046,61.0652,61.2046,121524.0
2018-04-05 10:00:00,65.85,65.86,65.69,65.7,105786.0,61.2046,61.2139,61.0559,61.0652,105786.0
2018-04-05 10:05:00,65.71,65.9,65.71,65.83,391985.0,61.0744,61.251,61.0744,61.186,391985.0
2018-04-05 10:10:00,65.83,65.9,65.73,65.83,464612.0,61.186,61.251,61.093,61.186,464612.0
2018-04-05 10:15:00,65.82,65.82,65.65,65.66,189981.0,61.1767,61.1767,61.0187,61.028,189981.0
2018-04-05 10:20:00,65.65,65.69,65.59,65.65,145668.0,61.0187,61.0559,60.9629,61.0187,145668.0
2018-04-05 10:25:00,65.65,65.67,65.55,65.65,107072.0,61.0187,61.0373,60.9257,61.0187,107072.0
2018-04-05 10:30:00,65.64,65.76,65.63,65.67,117017.0,61.0094,61.1209,61.0001,61.0373,117017.0
2018-04-05 10:35:00,65.67,65.72,65.59,65.65,124413.0,61.0373,61.0837,60.9629,61.0187,124413.0
2018-04-05 10:40:00,65.65,65.71,65.58,65.71,103473.0,61.0187,61.0744,60.9536,61.0744,103473.0
2018-04-05 10:45:00,65.71,65.76,65.59,65.67,176868.0,61.0744,61.1209,60.9629,61.0373,176868.0
2018-04-05 10:50:00,65.67,65.73,65.63,65.73,88008.0,61.0373,61.093,61.0001,61.093,88008.0
2018-04-05 10:55:00,65.72,65.81,65.69,65.71,100946.0,61.0837,61.1674,61.0559,61.0744,100946.0
2018-04-05 11:00:00,65.72,65.84,65.71,65.84,131804.0,61.0837,61.1953,61.0744,61.1953,131804.0
2018-04-05 11:05:00,65.84,65.99,65.82,65.96,199116.0,61.1953,61.3347,61.1767,61.3068,199116.0
2018-04-05 11:10:00,65.96,66.02,65.94,65.95,240048.0,61.3068,61.3626,61.2882,61.2975,240048.0
2018-04-05 11:15:00,65.94,65.96,65.85,65.91,780793.0,61.2882,61.3068,61.2046,61.2603,780793.0
2018-04-05 11:20:00,65.9,66.04,65.89,66.03,205059.0,61.251,61.3812,61.2417,61.3719,205059.0
2018-04-05 11:25:00,66.03,66.05,65.96,65.97,91031.0,61.3719,61.3905,61.3068,61.3161,91031.0
2018-04-05 11:30:00,65.97,66.07,65.93,66.06,124381.0,61.3161,61.4091,61.2789,61.3998,124381.0
2018-04-05 11:35:00,66.06,66.08,66.02,66.05,170293.0,61.3998,61.4183,61.3626,61.3905,170293.0
2018-04-05 11:40:00,66.05,66.06,65.99,66.02,85803.0,61.3905,61.3998,61.3347,61.3626,85803.0
2018-04-05 11:45:00,66.02,66.03,65.93,65.96,110043.0,61.3626,61.3719,61.2789,61.3068,110043.0
2018-04-05 11:50:00,65.96,66.02,65.91,65.99,133273.0,61.3068,61.3626,61.2603,61.3347,133273.0
2018-04-05 11:55:00,65.99,66.06,65.91,66.05,171873.0,61.3347,61.3998,61.2603,61.3905,171873.0
2018-04-05 12:00:00,66.05,66.07,65.99,66.01,106706.0,61.3905,61.4091,61.3347,61.3533,106706.0
2018-04-05 12:05:00,66.02,66.03,65.92,65.94,89076.0,61.3626,61.3719,61.2696,61.2882,89076.0
2018-04-05 12:10:00,65.93,65.95,65.86,65.91,89492.0,61.2789,61.2975,61.2139,61.2603,89492.0
2018-04-05 12:15:00,65.91,65.91,65.73,65.78,133906.0,61.2603,61.2603,61.093,61.1395,133906.0
2018-04-05 12:20:00,65.78,65.79,65.67,65.7,63439.0,61.1395,61.1488,61.0373,61.0652,63439.0
2018-04-05 12:25:00,65.7,65.79,65.69,65.76,89690.0,61.0652,61.1488,61.0559,61.1209,89690.0
2018-04-05 12:30:00,65.75,65.81,65.65,65.73,140248.0,61.1116,61.1674,61.0187,61.093,140248.0
2018-04-05 12:35:00,65.74,65.78,65.67,65.78,117922.0,61.1023,61.1395,61.0373,61.1395,117922.0
2018-04-05 12:40:00,65.79,65.8,65.69,65.7,63389.0,61.1488,61.1581,61.0559,61.0652,63389.0
2018-04-05 12:45:00,65.71,65.8,65.69,65.79,64136.0,61.0744,61.1581,61.0559,61.1488,64136.0
2018-04-05 12:50:00,65.8,65.82,65.75,65.78,45109.0,61.1581,61.1767,61.1116,61.1395,45109.0
2018-04-05 12:55:00,65.79,65.87,65.79,65.85,108859.0,61.1488,61.2232,61.1488,61.2046,108859.0
2018-04-05 13:00:00,65.86,65.95,65.85,65.9,120331.0,61.2139,61.2975,61.2046,61.251,120331.0
2018-04-05 13:05:00,65.91,65.93,65.85,65.88,84983.0,61.2603,61.2789,61.2046,61.2325,84983.0
2018-04-05 13:10:00,65.87,65.88,65.74,65.77,65406.0,61.2232,61.2325,61.1023,61.1302,65406.0
2018-04-05 13:15:00,65.77,65.77,65.63,65.66,50340.0,61.1302,61.1302,61.0001,61.028,50340.0
2018-04-05 13:20:00,65.65,65.66,65.4,65.45,110565.0,61.0187,61.028,60.7863,60.8328,110565.0
2018-04-05 13:25:00,65.45,65.49,65.41,65.46,97818.0,60.8328,60.87,60.7956,60.8421,97818.0
2018-04-05 13:30:00,65.46,65.56,65.42,65.55,63450.0,60.8421,60.935,60.8049,60.9257,63450.0
2018-04-05 13:35:00,65.55,65.61,65.43,65.43,208522.0,60.9257,60.9815,60.8142,60.8142,208522.0
2018-04-05 13:40:00,65.43,65.43,65.22,65.26,113077.0,60.8142,60.8142,60.619,60.6562,113077.0
2018-04-05 13:45:00,65.26,65.45,65.25,65.42,96290.0,60.6562,60.8328,60.6469,60.8049,96290.0
2018-04-05 13:50:00,65.42,65.54,65.4,65.45,162566.0,60.8049,60.9164,60.7863,60.8328,162566.0
2018-04-05 13:55:00,65.45,65.52,65.42,65.48,97811.0,60.8328,60.8979,60.8049,60.8607,97811.0
2018-04-05 14:00:00,65.49,65.63,65.45,65.58,238820.0,60.87,61.0001,60.8328,60.9536,238820.0
2018-04-05 14:05:00,65.56,65.57,65.41,65.42,104810.0,60.935,60.9443,60.7956,60.8049,104810.0
2018-04-05 14:10:00,65.43,65.55,65.42,65.46,136716.0,60.8142,60.9257,60.8049,60.8421,136716.0
2018-04-05 14:15:00,65.46,65.62,65.45,65.59,179940.0,60.8421,60.9908,60.8328,60.9629,179940.0
2018-04-05 14:20:00,65.6,65.61,65.5,65.52,111507.0,60.9722,60.9815,60.8793,60.8979,111507.0
2018-04-05 14:25:00,65.51,65.57,65.48,65.52,83935.0,60.8886,60.9443,60.8607,60.8979,83935.0
2018-04-05 14:30:00,65.52,65.65,65.52,65.65,119452.0,60.8979,61.0187,60.8979,61.0187,119452.0
2018-04-05 14:35:00,65.66,65.68,65.61,65.61,99876.0,61.028,61.0466,60.9815,60.9815,99876.0
2018-04-05 14:40:00,65.62,65.72,65.56,65.71,127974.0,60.9908,61.0837,60.935,61.0744,127974.0
2018-04-05 14:45:00,65.71,65.81,65.71,65.77,211819.0,61.0744,61.1674,61.0744,61.1302,211819.0
2018-04-05 14:50:00,65.77,65.81,65.75,65.8,176381.0,61.1302,61.1674,61.1116,61.1581,176381.0
2018-04-05 14:55:00,65.8,65.82,65.74,65.81,97044.0,61.1581,61.1767,61.1023,61.1674,97044.0
2018-04-05 15:00:00,65.81,65.83,65.72,65.73,67237.0,61.1674,61.186,61.0837,61.093,67237.0
2018-04-05 15:05:00,65.74,65.91,65.73,65.91,158172.0,61.1023,61.2603,61.093,61.2603,158172.0
2018-04-05 15:10:00,65.9,65.93,65.87,65.87,113792.0,61.251,61.2789,61.2232,61.2232,113792.0
2018-04-05 15:15:00,65.88,65.91,65.82,65.88,62982.0,61.2325,61.2603,61.1767,61.2325,62982.0
2018-04-05 15:20:00,65.88,65.92,65.85,65.87,90507.0,61.2325,61.2696,61.2046,61.2232,90507.0
2018-04-05 15:25:00,65.87,65.87,65.75,65.81,99072.0,61.2232,61.2232,61.1116,61.1674,99072.0
2018-04-05 15:30:00,65.81,65.82,65.62,65.65,242399.0,61.1674,61.1767,60.9908,61.0187,242399.0
2018-04-05 15:35:00,65.65,65.67,65.52,65.56,158951.0,61.0187,61.0373,60.8979,60.935,158951.0
2018-04-05 15:40:00,65.56,65.77,65.55,65.73,270477.0,60.935,61.1302,60.9257,61.093,270477.0
2018-04-05 15:45:00,65.74,65.84,65.73,65.81,346626.0,61.1023,61.1953,61.093,61.1674,346626.0
2018-04-05 15:50:00,65.82,65.89,65.77,65.84,618852.0,61.1767,61.2417,61.1302,61.1953,618852.0
2018-04-05 15:55:00,65.84,65.84,65.66,65.66,1035544.0,61.1953,61.1953,61.028,61.028,1035544.0
2018-04-06 09:30:00,64.98,65.26,64.88,65.21,467341.0,60.3959,60.6562,60.303,60.6097,467341.0
2018-04-06 09:35:00,65.22,65.5,65.21,65.46,183674.0,60.619,60.8793,60.6097,60.8421,183674.0
2018-04-06 09:40:00,65.46,65.46,65.26,65.36,194716.0,60.8421,60.8421,60.6562,60.7491,194716.0
2018-04-06 09:45:00,65.36,65.42,65.19,65.42,398650.0,60.7491,60.8049,60.5911,60.8049,398650.0
2018-04-06 09:50:00,65.42,65.58,65.42,65.53,219047.0,60.8049,60.9536,60.8049,60.9071,219047.0
2018-04-06 09:55:00,65.54,65.54,65.41,65.42,170510.0,60.9164,60.9164,60.7956,60.8049,170510.0
2018-04-06 10:00:00,65.43,65.49,65.28,65.35,95150.0,60.8142,60.87,60.6748,60.7398,95150.0
2018-04-06 10:05:00,65.36,65.36,65.21,65.27,107136.0,60.7491,60.7491,60.6097,60.6655,107136.0
2018-04-06 10:10:00,65.27,65.33,65.19,65.31,102544.0,60.6655,60.7213,60.5911,60.7027,102544.0
2018-04-06 10:15:00,65.3,65.41,65.26,65.4,175686.0,60.6934,60.7956,60.6562,60.7863,175686.0
2018-04-06 10:20:00,65.4,65.46,65.3,65.31,81785.0,60.7863,60.8421,60.6934,60.7027,81785.0
2018-04-06 10:25:00,65.31,65.44,65.25,65.26,170547.0,60.7027,60.8235,60.6469,60.6562,170547.0
2018-04-06 10:30:00,65.26,65.32,65.13,65.13,171208.0,60.6562,60.712,60.5354,60.5354,171208.0
2018-04-06 10:35:00,65.13,65.21,65.07,65.14,161622.0,60.5354,60.6097,60.4796,60.5447,161622.0
2018-04-06 10:40:00,65.15,65.17,65.0,65.03,127747.0,60.554,60.5725,60.4145,60.4424,127747.0
2018-04-06 10:45:00,65.02,65.02,64.86,64.95,198089.0,60.4331,60.4331,60.2844,60.3681,198089.0
2018-04-06 10:50:00,64.94,65.01,64.89,64.94,172754.0,60.3588,60.4238,60.3123,60.3588,172754.0
2018-04-06 10:55:00,64.95,65.08,64.93,65.0,125689.0,60.3681,60.4889,60.3495,60.4145,125689.0
2018-04-06 11:00:00,64.99,64.99,64.75,64.84,282709.0,60.4052,60.4052,60.1822,60.2658,282709.0
2018-04-06 11:05:00,64.85,64.93,64.78,64.93,101024.0,60.2751,60.3495,60.2101,60.3495,101024.0
2018-04-06 11:10:00,64.93,65.05,64.9,64.98,184548.0,60.3495,60.461,60.3216,60.3959,184548.0
2018-04-06 11:15:00,64.98,65.06,64.92,64.99,120309.0,60.3959,60.4703,60.3402,60.4052,120309.0
2018-04-06 11:20:00,65.0,65.04,64.8,64.83,223951.0,60.4145,60.4517,60.2286,60.2565,223951.0
2018-04-06 11:25:00,64.82,65.0,64.82,64.98,97478.0,60.2472,60.4145,60.2472,60.3959,97478.0
2018-04-06 11:30:00,64.98,65.07,64.94,65.06,100390.0,60.3959,60.4796,60.3588,60.4703,100390.0
2018-04-06 11:35:00,65.07,65.17,65.0,65.14,124971.0,60.4796,60.5725,60.4145,60.5447,124971.0
2018-04-06 11:40:00,65.15,65.19,65.11,65.12,86516.0,60.554,60.5911,60.5168,60.5261,86516.0
2018-04-06 11:45:00,65.12,65.13,64.96,64.97,74165.0,60.5261,60.5354,60.3774,60.3867,74165.0
2018-04-06 11:50:00,64.96,65.1,64.95,65.06,71922.0,60.3774,60.5075,60.3681,60.4703,71922.0
2018-04-06 11:55:00,65.06,65.25,65.06,65.2,95617.0,60.4703,60.6469,60.4703,60.6004,95617.0
2018-04-06 12:00:00,65.2,65.22,65.08,65.09,140318.0,60.6004,60.619,60.4889,60.4982,140318.0
2018-04-06 12:05:00,65.09,65.24,65.06,65.14,55059.0,60.4982,60.6376,60.4703,60.5447,55059.0
2018-04-06 12:10:00,65.14,65.15,64.98,64.99,270131.0,60.5447,60.554,60.3959,60.4052,270131.0
2018-04-06 12:15:00,64.99,65.03,64.88,64.89,86032.0,60.4052,60.4424,60.303,60.3123,86032.0
2018-04-06 12:20:00,64.88,64.92,64.84,64.88,148910.0,60.303,60.3402,60.2658,60.303,148910.0
2018-04-06 12:25:00,64.88,64.91,64.79,64.81,125632.0,60.303,60.3309,60.2193,60.2379,125632.0
2018-04-06 12:30:00,64.82,64.97,64.78,64.88,119233.0,60.2472,60.3867,60.2101,60.303,119233.0
2018-04-06 12:35:00,64.89,65.01,64.87,64.97,146055.0,60.3123,60.4238,60.2937,60.3867,146055.0
2018-04-06 12:40:00,64.98,65.11,64.97,65.03,130412.0,60.3959,60.5168,60.3867,60.4424,130412.0
2018-04-06 12:45:00,65.03,65.1,64.99,65.03,88016.0,60.4424,60.5075,60.4052,60.4424,88016.0
2018-04-06 12:50:00,65.05,65.13,65.0,65.12,121872.0,60.461,60.5354,60.4145,60.5261,121872.0
2018-04-06 12:55:00,65.12,65.23,65.11,65.21,80507.0,60.5261,60.6283,60.5168,60.6097,80507.0
2018-04-06 13:00:00,65.21,65.21,65.03,65.09,103903.0,60.6097,60.6097,60.4424,60.4982,103903.0
2018-04-06 13:05:00,65.09,65.09,64.9,64.93,271916.0,60.4982,60.4982,60.3216,60.3495,271916.0
2018-04-06 13:10:00,64.92,64.94,64.85,64.88,141261.0,60.3402,60.3588,60.2751,60.303,141261.0
2018-04-06 13:15:00,64.89,64.94,64.82,64.89,123163.0,60.3123,60.3588,60.2472,60.3123,123163.0
2018-04-06 13:20:00,64.89,64.93,64.86,64.88,50615.0,60.3123,60.3495,60.2844,60.303,50615.0
2018-04-06 13:25:00,64.87,65.07,64.86,65.0,91311.0,60.2937,60.4796,60.2844,60.4145,91311.0
2018-04-06 13:30:00,65.0,65.05,64.84,64.84,155929.0,60.4145,60.461,60.2658,60.2658,155929.0
2018-04-06 13:35:00,64.83,64.93,64.71,64.72,207164.0,60.2565,60.3495,60.145,60.1543,207164.0
2018-04-06 13:40:00,64.73,64.78,64.67,64.73,98184.0,60.1636,60.2101,60.1078,60.1636,98184.0
2018-04-06 13:45:00,64.73,64.74,64.51,64.54,208487.0,60.1636,60.1729,59.9591,59.987,208487.0
2018-04-06 13:50:00,64.55,64.58,64.35,64.35,358942.0,59.9963,60.0242,59.8104,59.8104,358942.0
2018-04-06 13:55:00,64.35,64.48,64.32,64.33,146924.0,59.8104,59.9312,59.7825,59.7918,146924.0
2018-04-06 14:00:00,64.31,64.4,64.27,64.3,296343.0,59.7732,59.8569,59.736,59.7639,296343.0
2018-04-06 14:05:00,64.29,64.36,64.17,64.26,293601.0,59.7546,59.8197,59.6431,59.7267,293601.0
2018-04-06 14:10:00,64.26,64.41,64.26,64.36,117676.0,59.7267,59.8662,59.7267,59.8197,117676.0
2018-04-06 14:15:00,64.36,64.38,64.2,64.22,278142.0,59.8197,59.8383,59.671,59.6896,278142.0
2018-04-06 14:20:00,64.22,64.36,64.21,64.23,213664.0,59.6896,59.8197,59.6803,59.6989,213664.0
2018-04-06 14:25:00,64.23,64.24,64.1,64.13,335290.0,59.6989,59.7081,59.578,59.6059,335290.0
2018-04-06 14:30:00,64.13,64.27,64.06,64.06,249365.0,59.6059,59.736,59.5408,59.5408,249365.0
2018-04-06 14:35:00,64.06,64.13,63.91,63.97,647442.0,59.5408,59.6059,59.4014,59.4572,647442.0
2018-04-06 14:40:00,63.95,64.23,63.89,64.11,448662.0,59.4386,59.6989,59.3828,59.5873,448662.0
2018-04-06 14:45:00,64.12,64.14,64.01,64.1,278223.0,59.5966,59.6152,59.4944,59.578,278223.0
2018-04-06 14:50:00,64.1,64.1,63.9,64.02,252084.0,59.578,59.578,59.3921,59.5037,252084.0
2018-04-06 14:55:00,64.01,64.02,63.78,63.91,278534.0,59.4944,59.5037,59.2806,59.4014,278534.0
2018-04-06 15:00:00,63.92,64.09,63.81,63.81,444198.0,59.4107,59.5687,59.3085,59.3085,444198.0
2018-04-06 15:05:00,63.8,63.92,63.77,63.9,309178.0,59.2992,59.4107,59.2713,59.3921,309178.0
2018-04-06 15:10:00,63.91,64.12,63.85,64.12,242827.0,59.4014,59.5966,59.3457,59.5966,242827.0
2018-04-06 15:15:00,64.12,64.18,64.02,64.02,304623.0,59.5966,59.6524,59.5037,59.5037,304623.0
2018-04-06 15:20:00,64.03,64.21,64.03,64.1,323742.0,59.513,59.6803,59.513,59.578,323742.0
2018-04-06 15:25:00,64.12,64.12,63.95,63.98,411154.0,59.5966,59.5966,59.4386,59.4665,411154.0
2018-04-06 15:30:00,63.97,64.18,63.94,64.13,205345.0,59.4572,59.6524,59.4293,59.6059,205345.0
2018-04-06 15:35:00,64.13,64.22,64.02,64.17,434184.0,59.6059,59.6896,59.5037,59.6431,434184.0
2018-04-06 15:40:00,64.16,64.26,64.14,64.19,401579.0,59.6338,59.7267,59.6152,59.6617,401579.0
2018-04-06 15:45:00,64.17,64.24,63.99,63.99,681510.0,59.6431,59.7081,59.4758,59.4758,681510.0
2018-04-06 15:50:00,63.99,64.36,63.99,64.23,868471.0,59.4758,59.8197,59.4758,59.6989,868471.0
2018-04-06 15:55:00,64.22,64.25,64.03,64.04,1972223.0,59.6896,59.7174,59.513,59.5223,1972223.0
2018-04-09 09:30:00,64.52,64.71,64.52,64.71,358835.0,59.9684,60.145,59.9684,60.145,358835.0
2018-04-09 09:35:00,64.71,64.76,64.57,64.58,140749.0,60.145,60.1915,60.0149,60.0242,140749.0
2018-04-09 09:40:00,64.57,64.66,64.55,64.62,120720.0,60.0149,60.0985,59.9963,60.0613,120720.0
2018-04-09 09:45:00,64.63,64.88,64.63,64.84,110695.0,60.0706,60.303,60.0706,60.2658,110695.0
2018-04-09 09:50:00,64.85,65.06,64.85,65.03,125364.0,60.2751,60.4703,60.2751,60.4424,125364.0
2018-04-09 09:55:00,65.03,65.11,64.96,65.0,180160.0,60.4424,60.5168,60.3774,60.4145,180160.0
2018-04-09 10:00:00,65.0,65.07,64.97,65.03,83916.0,60.4145,60.4796,60.3867,60.4424,83916.0
2018-04-09 10:05:00,65.04,65.12,64.98,65.01,106793.0,60.4517,60.5261,60.3959,60.4238,106793.0
2018-04-09 10:10:00,65.02,65.05,64.91,64.93,98721.0,60.4331,60.461,60.3309,60.3495,98721.0
2018-04-09 10:15:00,64.94,65.11,64.94,65.01,77052.0,60.3588,60.5168,60.3588,60.4238,77052.0
2018-04-09 10:20:00,65.0,65.12,64.99,65.12,72086.0,60.4145,60.5261,60.4052,60.5261,72086.0
2018-04-09 10:25:00,65.13,65.21,65.08,65.18,53674.0,60.5354,60.6097,60.4889,60.5818,53674.0
2018-04-09 10:30:00,65.19,65.33,65.19,65.25,111199.0,60.5911,60.7213,60.5911,60.6469,111199.0
2018-04-09 10:35:00,65.25,65.32,65.22,65.24,40560.0,60.6469,60.712,60.619,60.6376,40560.0
2018-04-09 10:40:00,65.24,65.32,65.22,65.27,58781.0,60.6376,60.712,60.619,60.6655,58781.0
2018-04-09 10:45:00,65.28,65.36,65.26,65.28,65797.0,60.6748,60.7491,60.6562,60.6748,65797.0
2018-04-09 10:50:00,65.29,65.37,65.28,65.31,93899.0,60.6841,60.7584,60.6748,60.7027,93899.0
2018-04-09 10:55:00,65.31,65.32,65.27,65.29,51124.0,60.7027,60.712,60.6655,60.6841,51124.0
2018-04-09 11:00:00,65.3,65.31,65.22,65.28,92651.0,60.6934,60.7027,60.619,60.6748,92651.0
2018-04-09 11:05:00,65.28,65.28,65.15,65.18,83659.0,60.6748,60.6748,60.554,60.5818,83659.0
2018-04-09 11:10:00,65.19,65.27,65.19,65.26,66957.0,60.5911,60.6655,60.5911,60.6562,66957.0
2018-04-09 11:15:00,65.27,65.36,65.27,65.34,99213.0,60.6655,60.7491,60.6655,60.7305,99213.0
2018-04-09 11:20:00,65.34,65.42,65.34,65.36,91287.0,60.7305,60.8049,60.7305,60.7491,91287.0
2018-04-09 11:25:00,65.36,65.4,65.33,65.38,87605.0,60.7491,60.7863,60.7213,60.7677,87605.0
2018-04-09 11:30:00,65.38,65.52,65.38,65.46,123986.0,60.7677,60.8979,60.7677,60.8421,123986.0
2018-04-09 11:35:00,65.46,65.51,65.43,65.43,71047.0,60.8421,60.8886,60.8142,60.8142,71047.0
2018-04-09 11:40:00,65.43,65.5,65.43,65.48,43470.0,60.8142,60.8793,60.8142,60.8607,43470.0
2018-04-09 11:45:00,65.48,65.61,65.48,65.6,181896.0,60.8607,60.9815,60.8607,60.9722,181896.0
2018-04-09 11:50:00,65.61,65.64,65.56,65.58,107087.0,60.9815,61.0094,60.935,60.9536,107087.0
2018-04-09 11:55:00,65.59,65.63,65.52,65.62,141171.0,60.9629,61.0001,60.8979,60.9908,141171.0
2018-04-09 12:00:00,65.62,65.67,65.56,65.64,107796.0,60.9908,61.0373,60.935,61.0094,107796.0
2018-04-09 12:05:00,65.63,65.75,65.61,65.73,126109.0,61.0001,61.1116,60.9815,61.093,126109.0
2018-04-09 12:10:00,65.74,65.8,65.72,65.77,88963.0,61.1023,61.1581,61.0837,61.1302,88963.0
2018-04-09 12:15:00,65.78,65.81,65.7,65.7,74466.0,61.1395,61.1674,61.0652,61.0652,74466.0
2018-04-09 12:20:00,65.71,65.74,65.62,65.66,142125.0,61.0744,61.1023,60.9908,61.028,142125.0
2018-04-09 12:25:00,65.65,65.68,65.62,65.66,37275.0,61.0187,61.0466,60.9908,61.028,37275.0
2018-04-09 12:30:00,65.65,65.66,65.59,65.59,41868.0,61.0187,61.028,60.9629,60.9629,41868.0
2018-04-09 12:35:00,65.59,65.68,65.57,65.58,285701.0,60.9629,61.0466,60.9443,60.9536,285701.0
2018-04-09 12:40:00,65.58,65.63,65.52,65.63,65872.0,60.9536,61.0001,60.8979,61.0001,65872.0
2018-04-09 12:45:00,65.64,65.72,65.62,65.69,63637.0,61.0094,61.0837,60.9908,61.0559,63637.0
2018-04-09 12:50:00,65.7,65.73,65.67,65.67,48105.0,61.0652,61.093,61.0373,61.0373,48105.0
2018-04-09 12:55:00,65.68,65.69,65.61,65.66,46676.0,61.0466,61.0559,60.9815,61.028,46676.0
2018-04-09 13:00:00,65.67,65.76,65.67,65.74,89188.0,61.0373,61.1209,61.0373,61.1023,89188.0
2018-04-09 13:05:00,65.74,65.79,65.71,65.78,141316.0,61.1023,61.1488,61.0744,61.1395,141316.0
2018-04-09 13:10:00,65.79,65.8,65.68,65.69,82011.0,61.1488,61.1581,61.0466,61.0559,82011.0
2018-04-09 13:15:00,65.68,65.74,65.68,65.72,90157.0,61.0466,61.1023,61.0466,61.0837,90157.0
2018-04-09 13:20:00,65.71,65.71,65.61,65.64,134352.0,61.0744,61.0744,60.9815,61.0094,134352.0
2018-04-09 13:25:00,65.64,65.69,65.59,65.67,54725.0,61.0094,61.0559,60.9629,61.0373,54725.0
2018-04-09 13:30:00,65.67,65.74,65.66,65.72,31181.0,61.0373,61.1023,61.028,61.0837,31181.0
2018-04-09 13:35:00,65.71,65.71,65.6,65.66,51805.0,61.0744,61.0744,60.9722,61.028,51805.0
2018-04-09 13:40:00,65.66,65.66,65.55,65.58,116698.0,61.028,61.028,60.9257,60.9536,116698.0
2018-04-09 13:45:00,65.58,65.64,65.58,65.61,48638.0,60.9536,61.0094,60.9536,60.9815,48638.0
2018-04-09 13:50:00,65.62,65.7,65.62,65.67,113740.0,60.9908,61.0652,60.9908,61.0373,113740.0
2018-04-09 13:55:00,65.68,65.71,65.66,65.68,57073.0,61.0466,61.0744,61.028,61.0466,57073.0
2018-04-09 14:00:00,65.69,65.7,65.61,65.61,79195.0,61.0559,61.0652,60.9815,60.9815,79195.0
2018-04-09 14:05:00,65.6,65.61,65.46,65.47,99474.0,60.9722,60.9815,60.8421,60.8514,99474.0
2018-04-09 14:10:00,65.48,65.49,65.42,65.47,72096.0,60.8607,60.87,60.8049,60.8514,72096.0
2018-04-09 14:15:00,65.48,65.55,65.43,65.53,74635.0,60.8607,60.9257,60.8142,60.9071,74635.0
2018-04-09 14:20:00,65.52,65.53,65.33,65.38,73570.0,60.8979,60.9071,60.7213,60.7677,73570.0
2018-04-09 14:25:00,65.38,65.41,65.33,65.41,54601.0,60.7677,60.7956,60.7213,60.7956,54601.0
2018-04-09 14:30:00,65.39,65.44,65.35,65.41,145524.0,60.777,60.8235,60.7398,60.7956,145524.0
2018-04-09 14:35:00,65.4,65.4,65.3,65.32,68735.0,60.7863,60.7863,60.6934,60.712,68735.0
2018-04-09 14:40:00,65.32,65.34,65.19,65.24,219732.0,60.712,60.7305,60.5911,60.6376,219732.0
2018-04-09 14:45:00,65.24,65.33,65.23,65.28,144647.0,60.6376,60.7213,60.6283,60.6748,144647.0
2018-04-09 14:50:00,65.27,65.36,65.27,65.34,51624.0,60.6655,60.7491,60.6655,60.7305,51624.0
2018-04-09 14:55:00,65.33,65.42,65.32,65.41,46232.0,60.7213,60.8049,60.712,60.7956,46232.0
2018-04-09 15:00:00,65.4,65.4,65.28,65.35,90865.0,60.7863,60.7863,60.6748,60.7398,90865.0
2018-04-09 15:05:00,65.35,65.36,65.29,65.31,67102.0,60.7398,60.7491,60.6841,60.7027,67102.0
2018-04-09 15:10:00,65.31,65.35,65.16,65.17,140161.0,60.7027,60.7398,60.5632,60.5725,140161.0
2018-04-09 15:15:00,65.16,65.16,65.03,65.04,133355.0,60.5632,60.5632,60.4424,60.4517,133355.0
2018-04-09 15:20:00,65.03,65.04,64.92,65.0,170273.0,60.4424,60.4517,60.3402,60.4145,170273.0
2018-04-09 15:25:00,64.99,65.05,64.94,65.04,146720.0,60.4052,60.461,60.3588,60.4517,146720.0
2018-04-09 15:30:00,65.03,65.07,64.86,64.86,238557.0,60.4424,60.4796,60.2844,60.2844,238557.0
2018-04-09 15:35:00,64.86,64.96,64.85,64.9,242247.0,60.2844,60.3774,60.2751,60.3216,242247.0
2018-04-09 15:40:00,64.9,64.9,64.78,64.89,264553.0,60.3216,60.3216,60.2101,60.3123,264553.0
2018-04-09 15:45:00,64.88,64.93,64.74,64.75,398124.0,60.303,60.3495,60.1729,60.1822,398124.0
2018-04-09 15:50:00,64.75,64.79,64.69,64.73,425146.0,60.1822,60.2193,60.1264,60.1636,425146.0
2018-04-09 15:55:00,64.74,64.76,64.46,64.5,1620738.0,60.1729,60.1915,59.9126,59.9498,1620738.0
2018-04-10 09:30:00,65.57,65.71,65.42,65.47,302591.0,60.9443,61.0744,60.8049,60.8514,302591.0
2018-04-10 09:35:00,65.48,65.52,65.39,65.48,150452.0,60.8607,60.8979,60.777,60.8607,150452.0
2018-04-10 09:40:00,65.49,65.52,65.26,65.29,184642.0,60.87,60.8979,60.6562,60.6841,184642.0
2018-04-10 09:45:00,65.29,65.48,65.29,65.46,156598.0,60.6841,60.8607,60.6841,60.8421,156598.0
2018-04-10 09:50:00,65.46,65.47,65.24,65.25,115351.0,60.8421,60.8514,60.6376,60.6469,115351.0
2018-04-10 09:55:00,65.24,65.36,65.22,65.35,138358.0,60.6376,60.7491,60.619,60.7398,138358.0
2018-04-10 10:00:00,65.35,65.53,65.35,65.52,97477.0,60.7398,60.9071,60.7398,60.8979,97477.0
2018-04-10 10:05:00,65.51,65.53,65.41,65.45,192682.0,60.8886,60.9071,60.7956,60.8328,192682.0
2018-04-10 10:10:00,65.45,65.59,65.4,65.58,99890.0,60.8328,60.9629,60.7863,60.9536,99890.0
2018-04-10 10:15:00,65.57,65.61,65.54,65.55,78693.0,60.9443,60.9815,60.9164,60.9257,78693.0
2018-04-10 10:20:00,65.55,65.67,65.48,65.67,110736.0,60.9257,61.0373,60.8607,61.0373,110736.0
2018-04-10 10:25:00,65.67,65.74,65.65,65.67,104527.0,61.0373,61.1023,61.0187,61.0373,104527.0
2018-04-10 10:30:00,65.67,65.78,65.67,65.76,167394.0,61.0373,61.1395,61.0373,61.1209,167394.0
2018-04-10 10:35:00,65.75,65.83,65.68,65.75,144537.0,61.1116,61.186,61.0466,61.1116,144537.0
2018-04-10 10:40:00,65.74,65.84,65.74,65.84,128163.0,61.1023,61.1953,61.1023,61.1953,128163.0
2018-04-10 10:45:00,65.84,65.94,65.83,65.86,122232.0,61.1953,61.2882,61.186,61.2139,122232.0
2018-04-10 10:50:00,65.87,65.87,65.79,65.85,117749.0,61.2232,61.2232,61.1488,61.2046,117749.0
2018-04-10 10:55:00,65.85,65.85,65.72,65.75,162118.0,61.2046,61.2046,61.0837,61.1116,162118.0
2018-04-10 11:00:00,65.75,65.86,65.75,65.79,58744.0,61.1116,61.2139,61.1116,61.1488,58744.0
2018-04-10 11:05:00,65.79,65.79,65.66,65.7,119168.0,61.1488,61.1488,61.028,61.0652,119168.0
2018-04-10 11:10:00,65.7,65.74,65.63,65.73,94644.0,61.0652,61.1023,61.0001,61.093,94644.0
2018-04-10 11:15:00,65.73,65.8,65.7,65.76,60696.0,61.093,61.1581,61.0652,61.1209,60696.0
2018-04-10 11:20:00,65.77,65.87,65.74,65.86,106371.0,61.1302,61.2232,61.1023,61.2139,106371.0
2018-04-10 11:25:00,65.85,65.9,65.71,65.74,124868.0,61.2046,61.251,61.0744,61.1023,124868.0
2018-04-10 11:30:00,65.75,65.86,65.75,65.84,96224.0,61.1116,61.2139,61.1116,61.1953,96224.0
2018-04-10 11:35:00,65.84,65.93,65.83,65.91,109174.0,61.1953,61.2789,61.186,61.2603,109174.0
2018-04-10 11:40:00,65.91,65.97,65.73,65.76,257247.0,61.2603,61.3161,61.093,61.1209,257247.0
2018-04-10 11:45:00,65.75,65.75,65.54,65.65,309400.0,61.1116,61.1116,60.9164,61.0187,309400.0
2018-04-10 11:50:00,65.64,65.76,65.58,65.73,144759.0,61.0094,61.1209,60.9536,61.093,144759.0
2018-04-10 11:55:00,65.73,65.82,65.73,65.78,72865.0,61.093,61.1767,61.093,61.1395,72865.0
2018-04-10 12:00:00,65.78,65.81,65.68,65.74,151177.0,61.1395,61.1674,61.0466,61.1023,151177.0
2018-04-10 12:05:00,65.74,65.77,65.64,65.74,153212.0,61.1023,61.1302,61.0094,61.1023,153212.0
2018-04-10 12:10:00,65.74,65.76,65.64,65.66,120651.0,61.1023,61.1209,61.0094,61.028,120651.0
2018-04-10 12:15:00,65.66,65.66,65.58,65.6,115971.0,61.028,61.028,60.9536,60.9722,115971.0
2018-04-10 12:20:00,65.59,65.62,65.52,65.52,73211.0,60.9629,60.9908,60.8979,60.8979,73211.0
2018-04-10 12:25:00,65.52,65.52,65.21,65.4,836578.0,60.8979,60.8979,60.6097,60.7863,836578.0
2018-04-10 12:30:00,65.4,65.63,65.36,65.55,149382.0,60.7863,61.0001,60.7491,60.9257,149382.0
2018-04-10 12:35:00,65.55,65.64,65.51,65.62,118184.0,60.9257,61.0094,60.8886,60.9908,118184.0
2018-04-10 12:40:00,65.65,65.69,65.56,65.67,123708.0,61.0187,61.0559,60.935,61.0373,123708.0
2018-04-10 12:45:00,65.67,65.75,65.57,65.72,129855.0,61.0373,61.1116,60.9443,61.0837,129855.0
2018-04-10 12:50:00,65.72,65.73,65.61,65.67,50007.0,61.0837,61.093,60.9815,61.0373,50007.0
2018-04-10 12:55:00,65.67,65.75,65.64,65.66,82746.0,61.0373,61.1116,61.0094,61.028,82746.0
2018-04-10 13:00:00,65.67,65.75,65.57,65.72,176938.0,61.0373,61.1116,60.9443,61.0837,176938.0
2018-04-10 13:05:00,65.71,65.74,65.63,65.7,192229.0,61.0744,61.1023,61.0001,61.0652,192229.0
2018-04-10 13:10:00,65.7,65.83,65.7,65.82,115984.0,61.0652,61.186,61.0652,61.1767,115984.0
2018-04-10 13:15:00,65.82,65.83,65.72,65.73,111291.0,61.1767,61.186,61.0837,61.093,111291.0
2018-04-10 13:20:00,65.73,65.81,65.7,65.77,82653.0,61.093,61.1674,61.0652,61.1302,82653.0
2018-04-10 13:25:00,65.77,65.84,65.74,65.83,77258.0,61.1302,61.1953,61.1023,61.186,77258.0
2018-04-10 13:30:00,65.82,65.93,65.75,65.92,191408.0,61.1767,61.2789,61.1116,61.2696,191408.0
2018-04-10 13:35:00,65.93,65.96,65.89,65.94,89811.0,61.2789,61.3068,61.2417,61.2882,89811.0
2018-04-10 13:40:00,65.94,65.94,65.81,65.82,173324.0,61.2882,61.2882,61.1674,61.1767,173324.0
2018-04-10 13:45:00,65.82,65.82,65.69,65.8,170335.0,61.1767,61.1767,61.0559,61.1581,170335.0
2018-04-10 13:50:00,65.8,65.9,65.79,65.9,70119.0,61.1581,61.251,61.1488,61.251,70119.0
2018-04-10 13:55:00,65.9,66.0,65.88,66.0,121665.0,61.251,61.344,61.2325,61.344,121665.0
2018-04-10 14:00:00,66.01,66.02,65.93,65.98,57171.0,61.3533,61.3626,61.2789,61.3254,57171.0
2018-04-10 14:05:00,65.97,66.06,65.96,66.05,108030.0,61.3161,61.3998,61.3068,61.3905,108030.0
2018-04-10 14:10:00,66.06,66.14,66.02,66.03,244892.0,61.3998,61.4741,61.3626,61.3719,244892.0
2018-04-10 14:15:00,66.03,66.08,65.99,66.0,139534.0,61.3719,61.4183,61.3347,61.344,139534.0
2018-04-10 14:20:00,65.99,66.04,65.98,66.01,96498.0,61.3347,61.3812,61.3254,61.3533,96498.0
2018-04-10 14:25:00,66.0,66.04,65.9,65.91,100132.0,61.344,61.3812,61.251,61.2603,100132.0
2018-04-10 14:30:00,65.91,66.02,65.91,66.01,187953.0,61.2603,61.3626,61.2603,61.3533,187953.0
2018-04-10 14:35:00,66.01,66.03,65.77,65.87,333631.0,61.3533,61.3719,61.1302,61.2232,333631.0
2018-04-10 14:40:00,65.86,65.89,65.72,65.87,435679.0,61.2139,61.2417,61.0837,61.2232,435679.0
2018-04-10 14:45:00,65.88,65.99,65.83,65.86,213061.0,61.2325,61.3347,61.186,61.2139,213061.0
2018-04-10 14:50:00,65.86,66.03,65.85,65.98,211467.0,61.2139,61.3719,61.2046,61.3254,211467.0
2018-04-10 14:55:00,65.98,66.13,65.95,66.13,153598.0,61.3254,61.4648,61.2975,61.4648,153598.0
2018-04-10 15:00:00,66.14,66.17,66.01,66.04,270540.0,61.4741,61.502,61.3533,61.3812,270540.0
2018-04-10 15:05:00,66.04,66.28,66.03,66.27,297970.0,61.3812,61.6042,61.3719,61.5949,297970.0
2018-04-10 15:10:00,66.27,66.33,66.23,66.28,345043.0,61.5949,61.6507,61.5578,61.6042,345043.0
2018-04-10 15:15:00,66.28,66.4,66.22,66.37,365932.0,61.6042,61.7158,61.5485,61.6879,365932.0
2018-04-10 15:20:00,66.38,66.41,66.19,66.19,470488.0,61.6972,61.7251,61.5206,61.5206,470488.0
2018-04-10 15:25:00,66.19,66.29,66.11,66.26,298196.0,61.5206,61.6135,61.4462,61.5856,298196.0
2018-04-10 15:30:00,66.26,66.27,66.1,66.13,223672.0,61.5856,61.5949,61.4369,61.4648,223672.0
2018-04-10 15:35:00,66.13,66.25,66.11,66.23,270914.0,61.4648,61.5764,61.4462,61.5578,270914.0
2018-04-10 15:40:00,66.23,66.27,66.16,66.17,278929.0,61.5578,61.5949,61.4927,61.502,278929.0
2018-04-10 15:45:00,66.17,66.25,66.14,66.19,530669.0,61.502,61.5764,61.4741,61.5206,530669.0
2018-04-10 15:50:00,66.19,66.27,66.13,66.14,535473.0,61.5206,61.5949,61.4648,61.4741,535473.0
2018-04-10 15:55:00,66.14,66.16,66.06,66.12,783512.0,61.4741,61.4927,61.3998,61.4555,783512.0
2018-04-11 09:30:00,65.73,65.95,65.64,65.84,362943.0,61.093,61.2975,61.0094,61.1953,362943.0
2018-04-11 09:35:00,65.83,65.91,65.76,65.82,159003.0,61.186,61.2603,61.1209,61.1767,159003.0
2018-04-11 09:40:00,65.82,65.82,65.67,65.78,146865.0,61.1767,61.1767,61.0373,61.1395,146865.0
2018-04-11 09:45:00,65.78,65.8,65.64,65.7,174926.0,61.1395,61.1581,61.0094,61.0652,174926.0
2018-04-11 09:50:00,65.7,65.78,65.69,65.72,135270.0,61.0652,61.1395,61.0559,61.0837,135270.0
2018-04-11 09:55:00,65.74,65.9,65.73,65.88,190956.0,61.1023,61.251,61.093,61.2325,190956.0
2018-04-11 10:00:00,65.87,65.92,65.77,65.79,133387.0,61.2232,61.2696,61.1302,61.1488,133387.0
2018-04-11 10:05:00,65.8,65.8,65.67,65.74,154198.0,61.1581,61.1581,61.0373,61.1023,154198.0
2018-04-11 10:10:00,65.75,65.8,65.72,65.78,63503.0,61.1116,61.1581,61.0837,61.1395,63503.0
2018-04-11 10:15:00,65.77,65.85,65.73,65.83,46267.0,61.1302,61.2046,61.093,61.186,46267.0
2018-04-11 10:20:00,65.83,65.94,65.81,65.94,67677.0,61.186,61.2882,61.1674,61.2882,67677.0
2018-04-11 10:25:00,65.94,66.06,65.93,66.03,70594.0,61.2882,61.3998,61.2789,61.3719,70594.0
2018-04-11 10:30:00,66.03,66.11,66.03,66.05,110644.0,61.3719,61.4462,61.3719,61.3905,110644.0
2018-04-11 10:35:00,66.05,66.09,66.02,66.09,70822.0,61.3905,61.4276,61.3626,61.4276,70822.0
2018-04-11 10:40:00,66.07,66.11,66.02,66.11,66025.0,61.4091,61.4462,61.3626,61.4462,66025.0
2018-04-11 10:45:00,66.1,66.1,65.94,65.97,79076.0,61.4369,61.4369,61.2882,61.3161,79076.0
2018-04-11 10:50:00,65.97,66.0,65.86,65.87,81610.0,61.3161,61.344,61.2139,61.2232,81610.0
2018-04-11 10:55:00,65.88,65.97,65.81,65.81,127681.0,61.2325,61.3161,61.1674,61.1674,127681.0
2018-04-11 11:00:00,65.81,65.82,65.69,65.74,99904.0,61.1674,61.1767,61.0559,61.1023,99904.0
2018-04-11 11:05:00,65.75,65.83,65.67,65.78,104853.0,61.1116,61.186,61.0373,61.1395,104853.0
2018-04-11 11:10:00,65.78,65.87,65.73,65.86,63942.0,61.1395,61.2232,61.093,61.2139,63942.0
2018-04-11 11:15:00,65.86,65.88,65.76,65.81,51305.0,61.2139,61.2325,61.1209,61.1674,51305.0
2018-04-11 11:20:00,65.8,65.86,65.74,65.84,64142.0,61.1581,61.2139,61.1023,61.1953,64142.0
2018-04-11 11:25:00,65.85,65.93,65.84,65.9,39315.0,61.2046,61.2789,61.1953,61.251,39315.0
2018-04-11 11:30:00,65.9,65.95,65.88,65.91,20371.0,61.251,61.2975,61.2325,61.2603,20371.0
2018-04-11 11:35:00,65.91,65.97,65.85,65.97,48789.0,61.2603,61.3161,61.2046,61.3161,48789.0
2018-04-11 11:40:00,65.96,66.07,65.96,66.03,83022.0,61.3068,61.4091,61.3068,61.3719,83022.0
2018-04-11 11:45:00,66.02,66.11,66.01,66.09,52885.0,61.3626,61.4462,61.3533,61.4276,52885.0
2018-04-11 11:50:00,66.09,66.19,66.07,66.18,110360.0,61.4276,61.5206,61.4091,61.5113,110360.0
2018-04-11 11:55:00,66.18,66.18,66.05,66.09,36497.0,61.5113,61.5113,61.3905,61.4276,36497.0
2018-04-11 12:00:00,66.09,66.3,66.07,66.26,96215.0,61.4276,61.6228,61.4091,61.5856,96215.0
2018-04-11 12:05:00,66.26,66.26,66.18,66.2,31375.0,61.5856,61.5856,61.5113,61.5299,31375.0
2018-04-11 12:10:00,66.21,66.34,66.2,66.26,63903.0,61.5392,61.66,61.5299,61.5856,63903.0
2018-04-11 12:15:00,66.26,66.29,66.17,66.19,64739.0,61.5856,61.6135,61.502,61.5206,64739.0
2018-04-11 12:20:00,66.19,66.26,66.18,66.25,96523.0,61.5206,61.5856,61.5113,61.5764,96523.0
2018-04-11 12:25:00,66.26,66.27,66.16,66.19,33366.0,61.5856,61.5949,61.4927,61.5206,33366.0
2018-04-11 12:30:00,66.18,66.22,66.13,66.15,46946.0,61.5113,61.5485,61.4648,61.4834,46946.0
2018-04-11 12:35:00,66.15,66.15,66.05,66.07,91825.0,61.4834,61.4834,61.3905,61.4091,91825.0
2018-04-11 12:40:00,66.07,66.14,66.07,66.13,43810.0,61.4091,61.4741,61.4091,61.4648,43810.0
2018-04-11 12:45:00,66.13,66.13,65.98,66.06,166164.0,61.4648,61.4648,61.3254,61.3998,166164.0
2018-04-11 12:50:00,66.05,66.06,65.93,65.97,110206.0,61.3905,61.3998,61.2789,61.3161,110206.0
2018-04-11 12:55:00,65.97,66.03,65.96,65.98,41796.0,61.3161,61.3719,61.3068,61.3254,41796.0
2018-04-11 13:00:00,65.98,66.1,65.97,66.09,94667.0,61.3254,61.4369,61.3161,61.4276,94667.0
2018-04-11 13:05:00,66.09,66.09,65.98,66.04,237850.0,61.4276,61.4276,61.3254,61.3812,237850.0
2018-04-11 13:10:00,66.04,66.04,65.92,65.94,219792.0,61.3812,61.3812,61.2696,61.2882,219792.0
2018-04-11 13:15:00,65.94,66.1,65.94,66.09,29033.0,61.2882,61.4369,61.2882,61.4276,29033.0
2018-04-11 13:20:00,66.09,66.14,66.09,66.12,46714.0,61.4276,61.4741,61.4276,61.4555,46714.0
2018-04-11 13:25:00,66.13,66.14,66.02,66.04,105867.0,61.4648,61.4741,61.3626,61.3812,105867.0
2018-04-11 13:30:00,66.04,66.06,65.86,65.96,91569.0,61.3812,61.3998,61.2139,61.3068,91569.0
2018-04-11 13:35:00,65.96,66.05,65.96,66.05,23217.0,61.3068,61.3905,61.3068,61.3905,23217.0
2018-04-11 13:40:00,66.04,66.05,65.94,65.95,24868.0,61.3812,61.3905,61.2882,61.2975,24868.0
2018-04-11 13:45:00,65.95,66.04,65.91,66.03,46120.0,61.2975,61.3812,61.2603,61.3719,46120.0
2018-04-11 13:50:00,66.03,66.03,65.98,66.01,124037.0,61.3719,61.3719,61.3254,61.3533,124037.0
2018-04-11 13:55:00,66.01,66.1,65.98,66.08,125505.0,61.3533,61.4369,61.3254,61.4183,125505.0
2018-04-11 14:00:00,66.09,66.19,66.07,66.14,96052.0,61.4276,61.5206,61.4091,61.4741,96052.0
2018-04-11 14:05:00,66.15,66.18,65.87,65.89,83445.0,61.4834,61.5113,61.2232,61.2417,83445.0
2018-04-11 14:10:00,65.89,66.01,65.88,65.99,94953.0,61.2417,61.3533,61.2325,61.3347,94953.0
2018-04-11 14:15:00,65.99,66.1,65.96,66.09,50456.0,61.3347,61.4369,61.3068,61.4276,50456.0
2018-04-11 14:20:00,66.1,66.12,66.07,66.09,95366.0,61.4369,61.4555,61.4091,61.4276,95366.0
2018-04-11 14:25:00,66.09,66.11,65.97,65.97,55267.0,61.4276,61.4462,61.3161,61.3161,55267.0
2018-04-11 14:30:00,65.98,66.13,65.97,66.07,45960.0,61.3254,61.4648,61.3161,61.4091,45960.0
2018-04-11 14:35:00,66.07,66.09,66.01,66.04,61691.0,61.4091,61.4276,61.3533,61.3812,61691.0
2018-04-11 14:40:00,66.04,66.12,65.96,65.97,72293.0,61.3812,61.4555,61.3068,61.3161,72293.0
2018-04-11 14:45:00,65.97,65.98,65.91,65.95,35124.0,61.3161,61.3254,61.2603,61.2975,35124.0
2018-04-11 14:50:00,65.94,65.94,65.84,65.88,69381.0,61.2882,61.2882,61.1953,61.2325,69381.0
2018-04-11 14:55:00,65.88,65.97,65.86,65.96,73884.0,61.2325,61.3161,61.2139,61.3068,73884.0
2018-04-11 15:00:00,65.96,65.99,65.93,65.95,54352.0,61.3068,61.3347,61.2789,61.2975,54352.0
2018-04-11 15:05:00,65.94,65.97,65.76,65.78,113297.0,61.2882,61.3161,61.1209,61.1395,113297.0
2018-04-11 15:10:00,65.79,65.82,65.74,65.78,149299.0,61.1488,61.1767,61.1023,61.1395,149299.0
2018-04-11 15:15:00,65.79,65.79,65.68,65.77,259108.0,61.1488,61.1488,61.0466,61.1302,259108.0
2018-04-11 15:20:00,65.76,65.76,65.65,65.71,65615.0,61.1209,61.1209,61.0187,61.0744,65615.0
2018-04-11 15:25:00,65.72,65.77,65.69,65.74,82154.0,61.0837,61.1302,61.0559,61.1023,82154.0
2018-04-11 15:30:00,65.73,65.87,65.73,65.84,98556.0,61.093,61.2232,61.093,61.1953,98556.0
2018-04-11 15:35:00,65.84,65.86,65.81,65.84,64805.0,61.1953,61.2139,61.1674,61.1953,64805.0
2018-04-11 15:40:00,65.84,65.9,65.81,65.86,87637.0,61.1953,61.251,61.1674,61.2139,87637.0
2018-04-11 15:45:00,65.86,65.87,65.76,65.76,147132.0,61.2139,61.2232,61.1209,61.1209,147132.0
2018-04-11 15:50:00,65.76,65.76,65.68,65.71,194718.0,61.1209,61.1209,61.0466,61.0744,194718.0
2018-04-11 15:55:00,65.71,65.76,65.65,65.75,638877.0,61.0744,61.1209,61.0187,61.1116,638877.0
2018-04-12 09:30:00,66.16,66.31,66.07,66.2,107735.0,61.4927,61.6321,61.4091,61.5299,107735.0
2018-04-12 09:35:00,66.21,66.34,66.18,66.22,146733.0,61.5392,61.66,61.5113,61.5485,146733.0
2018-04-12 09:40:00,66.23,66.44,66.18,66.42,101964.0,61.5578,61.7529,61.5113,61.7344,101964.0
2018-04-12 09:45:00,66.44,66.48,66.38,66.39,68905.0,61.7529,61.7901,61.6972,61.7065,68905.0
2018-04-12 09:50:00,66.39,66.45,66.37,66.4,64909.0,61.7065,61.7622,61.6879,61.7158,64909.0
2018-04-12 09:55:00,66.38,66.53,66.33,66.53,155436.0,61.6972,61.8366,61.6507,61.8366,155436.0
2018-04-12 10:00:00,66.53,66.58,66.45,66.49,149427.0,61.8366,61.8831,61.7622,61.7994,149427.0
2018-04-12 10:05:00,66.49,66.52,66.46,66.51,139930.0,61.7994,61.8273,61.7715,61.818,139930.0
2018-04-12 10:10:00,66.51,66.59,66.47,66.53,95304.0,61.818,61.8924,61.7808,61.8366,95304.0
2018-04-12 10:15:00,66.54,66.63,66.54,66.62,78681.0,61.8459,61.9295,61.8459,61.9203,78681.0
2018-04-12 10:20:00,66.63,66.7,66.62,66.7,61701.0,61.9295,61.9946,61.9203,61.9946,61701.0
2018-04-12 10:25:00,66.69,66.7,66.59,66.63,66107.0,61.9853,61.9946,61.8924,61.9295,66107.0
2018-04-12 10:30:00,66.63,66.64,66.55,66.58,72363.0,61.9295,61.9388,61.8552,61.8831,72363.0
2018-04-12 10:35:00,66.58,66.63,66.55,66.58,27398.0,61.8831,61.9295,61.8552,61.8831,27398.0
2018-04-12 10:40:00,66.58,66.63,66.52,66.63,229408.0,61.8831,61.9295,61.8273,61.9295,229408.0
2018-04-12 10:45:00,66.62,66.62,66.44,66.53,195768.0,61.9203,61.9203,61.7529,61.8366,195768.0
2018-04-12 10:50:00,66.53,66.58,66.51,66.55,39612.0,61.8366,61.8831,61.818,61.8552,39612.0
2018-04-12 10:55:00,66.56,66.58,66.47,66.51,67184.0,61.8645,61.8831,61.7808,61.818,67184.0
2018-04-12 11:00:00,66.5,66.58,66.49,66.54,63361.0,61.8087,61.8831,61.7994,61.8459,63361.0
2018-04-12 11:05:00,66.54,66.6,66.46,66.6,223886.0,61.8459,61.9017,61.7715,61.9017,223886.0
2018-04-12 11:10:00,66.59,66.61,66.55,66.58,51668.0,61.8924,61.911,61.8552,61.8831,51668.0
2018-04-12 11:15:00,66.57,66.64,66.55,66.63,62048.0,61.8738,61.9388,61.8552,61.9295,62048.0
2018-04-12 11:20:00,66.63,66.68,66.6,66.67,67934.0,61.9295,61.976,61.9017,61.9667,67934.0
2018-04-12 11:25:00,66.68,66.69,66.6,66.61,107979.0,61.976,61.9853,61.9017,61.911,107979.0
2018-04-12 11:30:00,66.61,66.67,66.58,66.61,79083.0,61.911,61.9667,61.8831,61.911,79083.0
2018-04-12 11:35:00,66.61,66.63,66.55,66.61,101789.0,61.911,61.9295,61.8552,61.911,101789.0
2018-04-12 11:40:00,66.61,66.66,66.58,66.65,68644.0,61.911,61.9574,61.8831,61.9481,68644.0
2018-04-12 11:45:00,66.65,66.66,66.5,66.51,133628.0,61.9481,61.9574,61.8087,61.818,133628.0
2018-04-12 11:50:00,66.51,66.53,66.4,66.45,118785.0,61.818,61.8366,61.7158,61.7622,118785.0
2018-04-12 11:55:00,66.44,66.55,66.42,66.54,50961.0,61.7529,61.8552,61.7344,61.8459,50961.0
2018-04-12 12:00:00,66.54,66.57,66.51,66.52,44423.0,61.8459,61.8738,61.818,61.8273,44423.0
2018-04-12 12:05:00,66.52,66.55,66.49,66.54,47009.0,61.8273,61.8552,61.7994,61.8459,47009.0
2018-04-12 12:10:00,66.55,66.55,66.51,66.53,43354.0,61.8552,61.8552,61.818,61.8366,43354.0
2018-04-12 12:15:00,66.53,66.61,66.47,66.58,74583.0,61.8366,61.911,61.7808,61.8831,74583.0
2018-04-12 12:20:00,66.59,66.63,66.57,66.59,38802.0,61.8924,61.9295,61.8738,61.8924,38802.0
2018-04-12 12:25:00,66.58,66.64,66.58,66.61,41311.0,61.8831,61.9388,61.8831,61.911,41311.0
2018-04-12 12:30:00,66.62,66.65,66.6,66.63,79927.0,61.9203,61.9481,61.9017,61.9295,79927.0
2018-04-12 12:35:00,66.63,66.65,66.58,66.59,50850.0,61.9295,61.9481,61.8831,61.8924,50850.0
2018-04-12 12:40:00,66.59,66.63,66.59,66.63,34978.0,61.8924,61.9295,61.8924,61.9295,34978.0
2018-04-12 12:45:00,66.63,66.71,66.63,66.69,145022.0,61.9295,62.0039,61.9295,61.9853,145022.0
2018-04-12 12:50:00,66.69,66.75,66.66,66.67,132181.0,61.9853,62.0411,61.9574,61.9667,132181.0
2018-04-12 12:55:00,66.68,66.73,66.67,66.72,155152.0,61.976,62.0225,61.9667,62.0132,155152.0
2018-04-12 13:00:00,66.72,66.76,66.7,66.76,51797.0,62.0132,62.0504,61.9946,62.0504,51797.0
2018-04-12 13:05:00,66.76,66.76,66.59,66.65,222650.0,62.0504,62.0504,61.8924,61.9481,222650.0
2018-04-12 13:10:00,66.64,66.67,66.58,66.62,158646.0,61.9388,61.9667,61.8831,61.9203,158646.0
2018-04-12 13:15:00,66.62,66.64,66.48,66.56,141311.0,61.9203,61.9388,61.7901,61.8645,141311.0
2018-04-12 13:20:00,66.56,66.58,66.48,66.53,114826.0,61.8645,61.8831,61.7901,61.8366,114826.0
2018-04-12 13:25:00,66.52,66.54,66.31,66.32,182233.0,61.8273,61.8459,61.6321,61.6414,182233.0
2018-04-12 13:30:00,66.32,66.4,66.27,66.38,108351.0,61.6414,61.7158,61.5949,61.6972,108351.0
2018-04-12 13:35:00,66.39,66.49,66.37,66.46,67840.0,61.7065,61.7994,61.6879,61.7715,67840.0
2018-04-12 13:40:00,66.47,66.53,66.43,66.51,33643.0,61.7808,61.8366,61.7437,61.818,33643.0
2018-04-12 13:45:00,66.5,66.51,66.42,66.43,35868.0,61.8087,61.818,61.7344,61.7437,35868.0
2018-04-12 13:50:00,66.43,66.52,66.43,66.48,42532.0,61.7437,61.8273,61.7437,61.7901,42532.0
2018-04-12 13:55:00,66.48,66.5,66.36,66.4,68858.0,61.7901,61.8087,61.6786,61.7158,68858.0
2018-04-12 14:00:00,66.4,66.47,66.37,66.46,59014.0,61.7158,61.7808,61.6879,61.7715,59014.0
2018-04-12 14:05:00,66.47,66.5,66.43,66.47,53062.0,61.7808,61.8087,61.7437,61.7808,53062.0
2018-04-12 14:10:00,66.48,66.56,66.48,66.55,85850.0,61.7901,61.8645,61.7901,61.8552,85850.0
2018-04-12 14:15:00,66.56,66.61,66.56,66.61,56837.0,61.8645,61.911,61.8645,61.911,56837.0
2018-04-12 14:20:00,66.62,66.68,66.62,66.66,37710.0,61.9203,61.976,61.9203,61.9574,37710.0
2018-04-12 14:25:00,66.66,66.67,66.62,66.62,99757.0,61.9574,61.9667,61.9203,61.9203,99757.0
2018-04-12 14:30:00,66.62,66.68,66.57,66.64,72203.0,61.9203,61.976,61.8738,61.9388,72203.0
2018-04-12 14:35:00,66.64,66.64,66.56,66.62,47599.0,61.9388,61.9388,61.8645,61.9203,47599.0
2018-04-12 14:40:00,66.63,66.63,66.6,66.61,20489.0,61.9295,61.9295,61.9017,61.911,20489.0
2018-04-12 14:45:00,66.61,66.62,66.5,66.55,61090.0,61.911,61.9203,61.8087,61.8552,61090.0
2018-04-12 14:50:00,66.54,66.62,66.54,66.6,48691.0,61.8459,61.9203,61.8459,61.9017,48691.0
2018-04-12 14:55:00,66.59,66.67,66.57,66.65,1014433.0,61.8924,61.9667,61.8738,61.9481,1014433.0
2018-04-12 15:00:00,66.66,66.72,66.64,66.67,70859.0,61.9574,62.0132,61.9388,61.9667,70859.0
2018-04-12 15:05:00,66.67,66.68,66.58,66.58,46835.0,61.9667,61.976,61.8831,61.8831,46835.0
2018-04-12 15:10:00,66.59,66.7,66.59,66.7,62489.0,61.8924,61.9946,61.8924,61.9946,62489.0
2018-04-12 15:15:00,66.7,66.71,66.64,66.7,132767.0,61.9946,62.0039,61.9388,61.9946,132767.0
2018-04-12 15:20:00,66.7,66.77,66.68,66.73,211534.0,61.9946,62.0597,61.976,62.0225,211534.0
2018-04-12 15:25:00,66.72,66.79,66.72,66.78,121644.0,62.0132,62.0783,62.0132,62.069,121644.0
2018-04-12 15:30:00,66.77,66.8,66.7,66.71,81748.0,62.0597,62.0876,61.9946,62.0039,81748.0
2018-04-12 15:35:00,66.72,66.83,66.72,66.82,103979.0,62.0132,62.1154,62.0132,62.1061,103979.0
2018-04-12 15:40:00,66.82,66.82,66.7,66.71,205046.0,62.1061,62.1061,61.9946,62.0039,205046.0
2018-04-12 15:45:00,66.72,66.72,66.55,66.62,317153.0,62.0132,62.0132,61.8552,61.9203,317153.0
2018-04-12 15:50:00,66.63,66.66,66.55,66.57,225856.0,61.9295,61.9574,61.8552,61.8738,225856.0
2018-04-12 15:55:00,66.57,66.61,66.52,66.53,804906.0,61.8738,61.911,61.8273,61.8366,804906.0
2018-04-13 09:30:00,67.0,67.03,66.92,66.95,214226.0,62.2734,62.3013,62.1991,62.227,214226.0
2018-04-13 09:35:00,66.95,66.99,66.83,66.88,82287.0,62.227,62.2641,62.1154,62.1619,82287.0
2018-04-13 09:40:00,66.88,67.02,66.87,66.92,115150.0,62.1619,62.292,62.1526,62.1991,115150.0
2018-04-13 09:45:00,66.92,66.97,66.8,66.82,128785.0,62.1991,62.2456,62.0876,62.1061,128785.0
2018-04-13 09:50:00,66.83,66.86,66.7,66.71,339466.0,62.1154,62.1433,61.9946,62.0039,339466.0
2018-04-13 09:55:00,66.71,66.72,66.58,66.63,58368.0,62.0039,62.0132,61.8831,61.9295,58368.0
2018-04-13 10:00:00,66.62,66.68,66.52,66.52,105880.0,61.9203,61.976,61.8273,61.8273,105880.0
2018-04-13 10:05:00,66.53,66.63,66.43,66.43,91547.0,61.8366,61.9295,61.7437,61.7437,91547.0
2018-04-13 10:10:00,66.43,66.51,66.37,66.5,93830.0,61.7437,61.818,61.6879,61.8087,93830.0
2018-04-13 10:15:00,66.49,66.58,66.49,66.54,120779.0,61.7994,61.8831,61.7994,61.8459,120779.0
2018-04-13 10:20:00,66.54,66.55,66.41,66.42,141596.0,61.8459,61.8552,61.7251,61.7344,141596.0
2018-04-13 10:25:00,66.42,66.44,66.21,66.27,223420.0,61.7344,61.7529,61.5392,61.5949,223420.0
2018-04-13 10:30:00,66.26,66.37,66.15,66.36,150683.0,61.5856,61.6879,61.4834,61.6786,150683.0
2018-04-13 10:35:00,66.36,66.38,66.24,66.28,196347.0,61.6786,61.6972,61.5671,61.6042,196347.0
2018-04-13 10:40:00,66.28,66.43,66.28,66.37,74662.0,61.6042,61.7437,61.6042,61.6879,74662.0
2018-04-13 10:45:00,66.37,66.51,66.31,66.48,297083.0,61.6879,61.818,61.6321,61.7901,297083.0
2018-04-13 10:50:00,66.48,66.53,66.43,66.46,49130.0,61.7901,61.8366,61.7437,61.7715,49130.0
2018-04-13 10:55:00,66.46,66.49,66.32,66.32,94611.0,61.7715,61.7994,61.6414,61.6414,94611.0
2018-04-13 11:00:00,66.31,66.31,66.15,66.2,159808.0,61.6321,61.6321,61.4834,61.5299,159808.0
2018-04-13 11:05:00,66.19,66.35,66.19,66.35,124548.0,61.5206,61.6693,61.5206,61.6693,124548.0
2018-04-13 11:10:00,66.36,66.38,66.3,66.31,94259.0,61.6786,61.6972,61.6228,61.6321,94259.0
2018-04-13 11:15:00,66.31,66.41,66.3,66.31,81421.0,61.6321,61.7251,61.6228,61.6321,81421.0
2018-04-13 11:20:00,66.31,66.48,66.3,66.47,99310.0,61.6321,61.7901,61.6228,61.7808,99310.0
2018-04-13 11:25:00,66.47,66.5,66.42,66.46,101236.0,61.7808,61.8087,61.7344,61.7715,101236.0
2018-04-13 11:30:00,66.45,66.52,66.42,66.45,93681.0,61.7622,61.8273,61.7344,61.7622,93681.0
2018-04-13 11:35:00,66.45,66.54,66.36,66.38,103349.0,61.7622,61.8459,61.6786,61.6972,103349.0
2018-04-13 11:40:00,66.38,66.44,66.32,66.44,65089.0,61.6972,61.7529,61.6414,61.7529,65089.0
2018-04-13 11:45:00,66.44,66.45,66.38,66.39,47056.0,61.7529,61.7622,61.6972,61.7065,47056.0
2018-04-13 11:50:00,66.38,66.39,66.27,66.3,77927.0,61.6972,61.7065,61.5949,61.6228,77927.0
2018-04-13 11:55:00,66.3,66.45,66.3,66.45,86791.0,61.6228,61.7622,61.6228,61.7622,86791.0
2018-04-13 12:00:00,66.44,66.54,66.43,66.5,60009.0,61.7529,61.8459,61.7437,61.8087,60009.0
2018-04-13 12:05:00,66.5,66.52,66.34,66.38,129507.0,61.8087,61.8273,61.66,61.6972,129507.0
2018-04-13 12:10:00,66.38,66.43,66.31,66.41,114019.0,61.6972,61.7437,61.6321,61.7251,114019.0
2018-04-13 12:15:00,66.41,66.45,66.4,66.42,60824.0,61.7251,61.7622,61.7158,61.7344,60824.0
2018-04-13 12:20:00,66.41,66.51,66.41,66.48,44037.0,61.7251,61.818,61.7251,61.7901,44037.0
2018-04-13 12:25:00,66.49,66.55,66.4,66.53,68866.0,61.7994,61.8552,61.7158,61.8366,68866.0
2018-04-13 12:30:00,66.53,66.53,66.46,66.48,43915.0,61.8366,61.8366,61.7715,61.7901,43915.0
2018-04-13 12:35:00,66.48,66.5,66.41,66.43,87583.0,61.7901,61.8087,61.7251,61.7437,87583.0
2018-04-13 12:40:00,66.43,66.49,66.41,66.43,105346.0,61.7437,61.7994,61.7251,61.7437,105346.0
2018-04-13 12:45:00,66.43,66.44,66.38,66.44,68768.0,61.7437,61.7529,61.6972,61.7529,68768.0
2018-04-13 12:50:00,66.44,66.52,66.44,66.47,105090.0,61.7529,61.8273,61.7529,61.7808,105090.0
2018-04-13 12:55:00,66.47,66.54,66.46,66.51,67971.0,61.7808,61.8459,61.7715,61.818,67971.0
2018-04-13 13:00:00,66.51,66.55,66.49,66.53,58486.0,61.818,61.8552,61.7994,61.8366,58486.0
2018-04-13 13:05:00,66.53,66.59,66.51,66.53,103151.0,61.8366,61.8924,61.818,61.8366,103151.0
2018-04-13 13:10:00,66.54,66.55,66.49,66.53,26115.0,61.8459,61.8552,61.7994,61.8366,26115.0
2018-04-13 13:15:00,66.53,66.59,66.53,66.55,66651.0,61.8366,61.8924,61.8366,61.8552,66651.0
2018-04-13 13:20:00,66.55,66.67,66.54,66.67,115078.0,61.8552,61.9667,61.8459,61.9667,115078.0
2018-04-13 13:25:00,66.66,66.7,66.65,66.67,51885.0,61.9574,61.9946,61.9481,61.9667,51885.0
2018-04-13 13:30:00,66.67,66.68,66.58,66.63,197528.0,61.9667,61.976,61.8831,61.9295,197528.0
2018-04-13 13:35:00,66.63,66.63,66.56,66.6,101735.0,61.9295,61.9295,61.8645,61.9017,101735.0
2018-04-13 13:40:00,66.6,66.66,66.6,66.62,47643.0,61.9017,61.9574,61.9017,61.9203,47643.0
2018-04-13 13:45:00,66.63,66.64,66.59,66.63,59916.0,61.9295,61.9388,61.8924,61.9295,59916.0
2018-04-13 13:50:00,66.63,66.69,66.61,66.67,31935.0,61.9295,61.9853,61.911,61.9667,31935.0
2018-04-13 13:55:00,66.67,66.68,66.6,66.65,105702.0,61.9667,61.976,61.9017,61.9481,105702.0
2018-04-13 14:00:00,66.64,66.65,66.61,66.64,54582.0,61.9388,61.9481,61.911,61.9388,54582.0
2018-04-13 14:05:00,66.64,66.68,66.61,66.66,31877.0,61.9388,61.976,61.911,61.9574,31877.0
2018-04-13 14:10:00,66.66,66.69,66.64,66.65,38797.0,61.9574,61.9853,61.9388,61.9481,38797.0
2018-04-13 14:15:00,66.65,66.65,66.5,66.54,368982.0,61.9481,61.9481,61.8087,61.8459,368982.0
2018-04-13 14:20:00,66.54,66.56,66.5,66.55,98237.0,61.8459,61.8645,61.8087,61.8552,98237.0
2018-04-13 14:25:00,66.54,66.58,66.51,66.56,78346.0,61.8459,61.8831,61.818,61.8645,78346.0
2018-04-13 14:30:00,66.55,66.66,66.47,66.6,271050.0,61.8552,61.9574,61.7808,61.9017,271050.0
2018-04-13 14:35:00,66.61,66.63,66.52,66.55,81352.0,61.911,61.9295,61.8273,61.8552,81352.0
2018-04-13 14:40:00,66.55,66.57,66.48,66.56,58443.0,61.8552,61.8738,61.7901,61.8645,58443.0
2018-04-13 14:45:00,66.56,66.62,66.49,66.49,164746.0,61.8645,61.9203,61.7994,61.7994,164746.0
2018-04-13 14:50:00,66.5,66.52,66.45,66.51,80169.0,61.8087,61.8273,61.7622,61.818,80169.0
2018-04-13 14:55:00,66.5,66.5,66.4,66.43,89572.0,61.8087,61.8087,61.7158,61.7437,89572.0
2018-04-13 15:00:00,66.42,66.42,66.24,66.25,301296.0,61.7344,61.7344,61.5671,61.5764,301296.0
2018-04-13 15:05:00,66.25,66.28,66.16,66.23,223327.0,61.5764,61.6042,61.4927,61.5578,223327.0
2018-04-13 15:10:00,66.23,66.32,66.21,66.26,141115.0,61.5578,61.6414,61.5392,61.5856,141115.0
2018-04-13 15:15:00,66.27,66.27,66.0,66.01,307322.0,61.5949,61.5949,61.344,61.3533,307322.0
2018-04-13 15:20:00,66.02,66.14,66.02,66.08,217258.0,61.3626,61.4741,61.3626,61.4183,217258.0
2018-04-13 15:25:00,66.09,66.12,66.03,66.09,148021.0,61.4276,61.4555,61.3719,61.4276,148021.0
2018-04-13 15:30:00,66.09,66.15,66.03,66.12,172517.0,61.4276,61.4834,61.3719,61.4555,172517.0
2018-04-13 15:35:00,66.11,66.18,66.07,66.17,128158.0,61.4462,61.5113,61.4091,61.502,128158.0
2018-04-13 15:40:00,66.17,66.32,66.16,66.27,201137.0,61.502,61.6414,61.4927,61.5949,201137.0
2018-04-13 15:45:00,66.27,66.32,66.25,66.27,187969.0,61.5949,61.6414,61.5764,61.5949,187969.0
2018-04-13 15:50:00,66.28,66.43,66.28,66.37,347889.0,61.6042,61.7437,61.6042,61.6879,347889.0
2018-04-13 15:55:00,66.38,66.39,66.27,66.32,1055314.0,61.6972,61.7065,61.5949,61.6414,1055314.0
2018-04-16 09:30:00,66.78,66.84,66.71,66.77,187121.0,62.069,62.1247,62.0039,62.0597,187121.0
2018-04-16 09:35:00,66.78,66.81,66.6,66.68,213185.0,62.069,62.0968,61.9017,61.976,213185.0
2018-04-16 09:40:00,66.67,66.68,66.51,66.64,167469.0,61.9667,61.976,61.818,61.9388,167469.0
2018-04-16 09:45:00,66.63,66.67,66.59,66.59,57262.0,61.9295,61.9667,61.8924,61.8924,57262.0
2018-04-16 09:50:00,66.59,66.59,66.46,66.54,97072.0,61.8924,61.8924,61.7715,61.8459,97072.0
2018-04-16 09:55:00,66.53,66.57,66.45,66.56,51577.0,61.8366,61.8738,61.7622,61.8645,51577.0
2018-04-16 10:00:00,66.57,66.72,66.57,66.68,50320.0,61.8738,62.0132,61.8738,61.976,50320.0
2018-04-16 10:05:00,66.68,66.74,66.62,66.7,86302.0,61.976,62.0318,61.9203,61.9946,86302.0
2018-04-16 10:10:00,66.7,66.72,66.59,66.6,45598.0,61.9946,62.0132,61.8924,61.9017,45598.0
2018-04-16 10:15:00,66.6,66.66,66.53,66.59,119376.0,61.9017,61.9574,61.8366,61.8924,119376.0
2018-04-16 10:20:00,66.59,66.71,66.56,66.7,66041.0,61.8924,62.0039,61.8645,61.9946,66041.0
2018-04-16 10:25:00,66.71,66.77,66.65,66.76,53290.0,62.0039,62.0597,61.9481,62.0504,53290.0
2018-04-16 10:30:00,66.77,66.81,66.7,66.72,172292.0,62.0597,62.0968,61.9946,62.0132,172292.0
2018-04-16 10:35:00,66.72,66.74,66.66,66.73,124955.0,62.0132,62.0318,61.9574,62.0225,124955.0
2018-04-16 10:40:00,66.73,66.74,66.66,66.71,33346.0,62.0225,62.0318,61.9574,62.0039,33346.0
2018-04-16 10:45:00,66.72,66.74,66.56,66.56,62461.0,62.0132,62.0318,61.8645,61.8645,62461.0
2018-04-16 10:50:00,66.56,66.64,66.52,66.64,95278.0,61.8645,61.9388,61.8273,61.9388,95278.0
2018-04-16 10:55:00,66.64,66.67,66.6,66.61,56705.0,61.9388,61.9667,61.9017,61.911,56705.0
2018-04-16 11:00:00,66.6,66.69,66.59,66.6,46900.0,61.9017,61.9853,61.8924,61.9017,46900.0
2018-04-16 11:05:00,66.61,66.67,66.59,66.62,66010.0,61.911,61.9667,61.8924,61.9203,66010.0
2018-04-16 11:10:00,66.62,66.63,66.47,66.47,132586.0,61.9203,61.9295,61.7808,61.7808,132586.0
2018-04-16 11:15:00,66.46,66.52,66.39,66.52,73571.0,61.7715,61.8273,61.7065,61.8273,73571.0
2018-04-16 11:20:00,66.52,66.62,66.5,66.61,267529.0,61.8273,61.9203,61.8087,61.911,267529.0
2018-04-16 11:25:00,66.61,66.63,66.53,66.61,77933.0,61.911,61.9295,61.8366,61.911,77933.0
2018-04-16 11:30:00,66.62,66.64,66.55,66.6,1177719.0,61.9203,61.9388,61.8552,61.9017,1177719.0
2018-04-16 11:35:00,66.6,66.7,66.58,66.69,257019.0,61.9017,61.9946,61.8831,61.9853,257019.0
2018-04-16 11:40:00,66.69,66.72,66.64,66.7,70602.0,61.9853,62.0132,61.9388,61.9946,70602.0
2018-04-16 11:45:00,66.7,66.71,66.63,66.67,74577.0,61.9946,62.0039,61.9295,61.9667,74577.0
2018-04-16 11:50:00,66.67,66.73,66.62,66.63,69402.0,61.9667,62.0225,61.9203,61.9295,69402.0
2018-04-16 11:55:00,66.63,66.72,66.62,66.72,118432.0,61.9295,62.0132,61.9203,62.0132,118432.0
2018-04-16 12:00:00,66.72,66.8,66.71,66.78,144428.0,62.0132,62.0876,62.0039,62.069,144428.0
2018-04-16 12:05:00,66.78,66.81,66.76,66.78,54957.0,62.069,62.0968,62.0504,62.069,54957.0
2018-04-16 12:10:00,66.79,66.85,66.76,66.83,93828.0,62.0783,62.134,62.0504,62.1154,93828.0
2018-04-16 12:15:00,66.83,66.85,66.8,66.8,48915.0,62.1154,62.134,62.0876,62.0876,48915.0
2018-04-16 12:20:00,66.82,66.84,66.75,66.78,48266.0,62.1061,62.1247,62.0411,62.069,48266.0
2018-04-16 12:25:00,66.78,66.82,66.77,66.8,28944.0,62.069,62.1061,62.0597,62.0876,28944.0
2018-04-16 12:30:00,66.8,66.86,66.8,66.81,46240.0,62.0876,62.1433,62.0876,62.0968,46240.0
2018-04-16 12:35:00,66.82,66.82,66.74,66.8,34100.0,62.1061,62.1061,62.0318,62.0876,34100.0
2018-04-16 12:40:00,66.81,66.84,66.8,66.83,40592.0,62.0968,62.1247,62.0876,62.1154,40592.0
2018-04-16 12:45:00,66.83,66.94,66.82,66.91,72171.0,62.1154,62.2177,62.1061,62.1898,72171.0
2018-04-16 12:50:00,66.92,67.02,66.92,66.99,118397.0,62.1991,62.292,62.1991,62.2641,118397.0
2018-04-16 12:55:00,66.99,67.01,66.97,67.0,39299.0,62.2641,62.2827,62.2456,62.2734,39299.0
2018-04-16 13:00:00,67.0,67.06,67.0,67.02,56099.0,62.2734,62.3292,62.2734,62.292,56099.0
2018-04-16 13:05:00,67.02,67.07,67.0,67.05,118576.0,62.292,62.3385,62.2734,62.3199,118576.0
2018-04-16 13:10:00,67.05,67.08,67.02,67.08,46423.0,62.3199,62.3478,62.292,62.3478,46423.0
2018-04-16 13:15:00,67.07,67.08,67.01,67.02,182851.0,62.3385,62.3478,62.2827,62.292,182851.0
2018-04-16 13:20:00,67.02,67.04,66.98,67.0,25199.0,62.292,62.3106,62.2549,62.2734,25199.0
2018-04-16 13:25:00,67.0,67.01,66.94,66.96,43578.0,62.2734,62.2827,62.2177,62.2363,43578.0
2018-04-16 13:30:00,66.96,66.98,66.93,66.95,48283.0,62.2363,62.2549,62.2084,62.227,48283.0
2018-04-16 13:35:00,66.95,66.98,66.93,66.98,62390.0,62.227,62.2549,62.2084,62.2549,62390.0
2018-04-16 13:40:00,66.98,67.0,66.92,66.95,66386.0,62.2549,62.2734,62.1991,62.227,66386.0
2018-04-16 13:45:00,66.95,66.99,66.94,66.97,32207.0,62.227,62.2641,62.2177,62.2456,32207.0
2018-04-16 13:50:00,66.98,66.99,66.92,66.96,66001.0,62.2549,62.2641,62.1991,62.2363,66001.0
2018-04-16 13:55:00,66.97,66.97,66.91,66.96,114744.0,62.2456,62.2456,62.1898,62.2363,114744.0
2018-04-16 14:00:00,66.95,66.98,66.84,66.86,136446.0,62.227,62.2549,62.1247,62.1433,136446.0
2018-04-16 14:05:00,66.86,66.89,66.83,66.87,52542.0,62.1433,62.1712,62.1154,62.1526,52542.0
2018-04-16 14:10:00,66.87,66.9,66.84,66.84,73928.0,62.1526,62.1805,62.1247,62.1247,73928.0
2018-04-16 14:15:00,66.84,66.87,66.84,66.86,38101.0,62.1247,62.1526,62.1247,62.1433,38101.0
2018-04-16 14:20:00,66.86,66.91,66.85,66.89,52038.0,62.1433,62.1898,62.134,62.1712,52038.0
2018-04-16 14:25:00,66.89,66.89,66.79,66.83,173411.0,62.1712,62.1712,62.0783,62.1154,173411.0
2018-04-16 14:30:00,66.83,66.91,66.8,66.91,138669.0,62.1154,62.1898,62.0876,62.1898,138669.0
2018-04-16 14:35:00,66.91,66.95,66.91,66.92,72840.0,62.1898,62.227,62.1898,62.1991,72840.0
2018-04-16 14:40:00,66.92,66.94,66.85,66.88,68680.0,62.1991,62.2177,62.134,62.1619,68680.0
2018-04-16 14:45:00,66.88,66.93,66.84,66.92,41928.0,62.1619,62.2084,62.1247,62.1991,41928.0
2018-04-16 14:50:00,66.93,66.94,66.85,66.85,39126.0,62.2084,62.2177,62.134,62.134,39126.0
2018-04-16 14:55:00,66.85,66.88,66.84,66.87,35149.0,62.134,62.1619,62.1247,62.1526,35149.0
2018-04-16 15:00:00,66.87,66.92,66.86,66.91,58156.0,62.1526,62.1991,62.1433,62.1898,58156.0
2018-04-16 15:05:00,66.92,66.92,66.83,66.86,40836.0,62.1991,62.1991,62.1154,62.1433,40836.0
2018-04-16 15:10:00,66.86,66.87,66.79,66.82,53352.0,62.1433,62.1526,62.0783,62.1061,53352.0
2018-04-16 15:15:00,66.82,66.83,66.75,66.78,144510.0,62.1061,62.1154,62.0411,62.069,144510.0
2018-04-16 15:20:00,66.78,66.78,66.7,66.74,102830.0,62.069,62.069,61.9946,62.0318,102830.0
2018-04-16 15:25:00,66.74,66.81,66.72,66.78,153783.0,62.0318,62.0968,62.0132,62.069,153783.0
2018-04-16 15:30:00,66.78,66.86,66.78,66.84,128453.0,62.069,62.1433,62.069,62.1247,128453.0
2018-04-16 15:35:00,66.83,66.87,66.8,66.86,83117.0,62.1154,62.1526,62.0876,62.1433,83117.0
2018-04-16 15:40:00,66.87,66.97,66.85,66.96,231390.0,62.1526,62.2456,62.134,62.2363,231390.0
2018-04-16 15:45:00,66.95,66.96,66.84,66.88,161216.0,62.227,62.2363,62.1247,62.1619,161216.0
2018-04-16 15:50:00,66.88,66.94,66.87,66.91,328198.0,62.1619,62.2177,62.1526,62.1898,328198.0
2018-04-16 15:55:00,66.91,66.91,66.8,66.83,663707.0,62.1898,62.1898,62.0876,62.1154,663707.0
2018-04-17 09:30:00,67.42,67.46,67.3,67.42,358306.0,62.6638,62.701,62.5523,62.6638,358306.0
2018-04-17 09:35:00,67.42,67.52,67.35,67.5,298711.0,62.6638,62.7568,62.5988,62.7382,298711.0
2018-04-17 09:40:00,67.49,67.61,67.49,67.6,775336.0,62.7289,62.8404,62.7289,62.8311,775336.0
2018-04-17 09:45:00,67.6,67.61,67.51,67.53,126923.0,62.8311,62.8404,62.7475,62.7661,126923.0
2018-04-17 09:50:00,67.53,67.55,67.48,67.54,144532.0,62.7661,62.7846,62.7196,62.7753,144532.0
2018-04-17 09:55:00,67.54,67.61,67.54,67.6,133799.0,62.7753,62.8404,62.7753,62.8311,133799.0
2018-04-17 10:00:00,67.61,67.71,67.6,67.66,293839.0,62.8404,62.9334,62.8311,62.8869,293839.0
2018-04-17 10:05:00,67.66,67.72,67.63,67.67,312166.0,62.8869,62.9427,62.859,62.8962,312166.0
2018-04-17 10:10:00,67.67,67.75,67.66,67.69,335727.0,62.8962,62.9705,62.8869,62.9148,335727.0
2018-04-17 10:15:00,67.69,67.74,67.67,67.7,182969.0,62.9148,62.9612,62.8962,62.9241,182969.0
2018-04-17 10:20:00,67.7,67.74,67.66,67.73,86228.0,62.9241,62.9612,62.8869,62.9519,86228.0
2018-04-17 10:25:00,67.73,67.74,67.63,67.65,1076510.0,62.9519,62.9612,62.859,62.8776,1076510.0
2018-04-17 10:30:00,67.65,67.72,67.63,67.71,58958.0,62.8776,62.9427,62.859,62.9334,58958.0
2018-04-17 10:35:00,67.71,67.75,67.69,67.74,76245.0,62.9334,62.9705,62.9148,62.9612,76245.0
2018-04-17 10:40:00,67.74,67.77,67.7,67.75,102749.0,62.9612,62.9891,62.9241,62.9705,102749.0
2018-04-17 10:45:00,67.74,67.77,67.72,67.75,58283.0,62.9612,62.9891,62.9427,62.9705,58283.0
2018-04-17 10:50:00,67.75,67.85,67.74,67.83,66105.0,62.9705,63.0635,62.9612,63.0449,66105.0
2018-04-17 10:55:00,67.84,67.84,67.8,67.83,55162.0,63.0542,63.0542,63.017,63.0449,55162.0
2018-04-17 11:00:00,67.84,67.94,67.83,67.93,60358.0,63.0542,63.1471,63.0449,63.1378,60358.0
2018-04-17 11:05:00,67.92,67.97,67.92,67.94,83139.0,63.1285,63.175,63.1285,63.1471,83139.0
2018-04-17 11:10:00,67.94,67.96,67.9,67.92,39941.0,63.1471,63.1657,63.11,63.1285,39941.0
2018-04-17 11:15:00,67.92,67.95,67.9,67.92,63466.0,63.1285,63.1564,63.11,63.1285,63466.0
2018-04-17 11:20:00,67.91,68.03,67.91,67.99,90674.0,63.1192,63.2308,63.1192,63.1936,90674.0
2018-04-17 11:25:00,68.0,68.05,68.0,68.01,71947.0,63.2029,63.2494,63.2029,63.2122,71947.0
2018-04-17 11:30:00,68.01,68.02,67.97,67.97,44623.0,63.2122,63.2215,63.175,63.175,44623.0
2018-04-17 11:35:00,67.98,67.99,67.93,67.97,126890.0,63.1843,63.1936,63.1378,63.175,126890.0
2018-04-17 11:40:00,67.96,67.97,67.92,67.93,34674.0,63.1657,63.175,63.1285,63.1378,34674.0
2018-04-17 11:45:00,67.93,67.99,67.93,67.97,52028.0,63.1378,63.1936,63.1378,63.175,52028.0
2018-04-17 11:50:00,67.97,68.04,67.97,68.02,68491.0,63.175,63.2401,63.175,63.2215,68491.0
2018-04-17 11:55:00,68.02,68.02,67.94,67.96,147053.0,63.2215,63.2215,63.1471,63.1657,147053.0
2018-04-17 12:00:00,67.95,68.05,67.95,68.04,131029.0,63.1564,63.2494,63.1564,63.2401,131029.0
2018-04-17 12:05:00,68.04,68.05,68.0,68.02,44465.0,63.2401,63.2494,63.2029,63.2215,44465.0
2018-04-17 12:10:00,68.02,68.07,68.02,68.06,42658.0,63.2215,63.268,63.2215,63.2587,42658.0
2018-04-17 12:15:00,68.06,68.08,68.03,68.06,64609.0,63.2587,63.2773,63.2308,63.2587,64609.0
2018-04-17 12:20:00,68.06,68.1,68.03,68.09,66268.0,63.2587,63.2958,63.2308,63.2865,66268.0
2018-04-17 12:25:00,68.09,68.11,68.08,68.09,32801.0,63.2865,63.3051,63.2773,63.2865,32801.0
2018-04-17 12:30:00,68.09,68.1,68.06,68.06,43180.0,63.2865,63.2958,63.2587,63.2587,43180.0
2018-04-17 12:35:00,68.06,68.07,67.97,68.01,76589.0,63.2587,63.268,63.175,63.2122,76589.0
2018-04-17 12:40:00,68.01,68.05,68.0,68.01,149888.0,63.2122,63.2494,63.2029,63.2122,149888.0
2018-04-17 12:45:00,68.0,68.03,67.97,67.98,117032.0,63.2029,63.2308,63.175,63.1843,117032.0
2018-04-17 12:50:00,67.98,68.03,67.98,68.0,50586.0,63.1843,63.2308,63.1843,63.2029,50586.0
2018-04-17 12:55:00,67.99,68.03,67.97,68.03,51474.0,63.1936,63.2308,63.175,63.2308,51474.0
2018-04-17 13:00:00,68.02,68.06,67.99,68.05,58638.0,63.2215,63.2587,63.1936,63.2494,58638.0
2018-04-17 13:05:00,68.05,68.1,68.04,68.06,54852.0,63.2494,63.2958,63.2401,63.2587,54852.0
2018-04-17 13:10:00,68.06,68.11,68.04,68.05,49622.0,63.2587,63.3051,63.2401,63.2494,49622.0
2018-04-17 13:15:00,68.05,68.05,67.92,67.95,310694.0,63.2494,63.2494,63.1285,63.1564,310694.0
2018-04-17 13:20:00,67.95,68.04,67.94,68.03,175098.0,63.1564,63.2401,63.1471,63.2308,175098.0
2018-04-17 13:25:00,68.02,68.08,68.02,68.08,49884.0,63.2215,63.2773,63.2215,63.2773,49884.0
2018-04-17 13:30:00,68.09,68.1,68.05,68.08,47638.0,63.2865,63.2958,63.2494,63.2773,47638.0
2018-04-17 13:35:00,68.09,68.09,68.03,68.06,73097.0,63.2865,63.2865,63.2308,63.2587,73097.0
2018-04-17 13:40:00,68.06,68.07,68.02,68.06,43884.0,63.2587,63.268,63.2215,63.2587,43884.0
2018-04-17 13:45:00,68.06,68.13,68.05,68.07,116353.0,63.2587,63.3237,63.2494,63.268,116353.0
2018-04-17 13:50:00,68.06,68.08,67.98,68.06,77041.0,63.2587,63.2773,63.1843,63.2587,77041.0
2018-04-17 13:55:00,68.06,68.1,68.04,68.08,92914.0,63.2587,63.2958,63.2401,63.2773,92914.0
2018-04-17 14:00:00,68.08,68.17,68.07,68.14,143414.0,63.2773,63.3609,63.268,63.333,143414.0
2018-04-17 14:05:00,68.14,68.15,68.1,68.12,49885.0,63.333,63.3423,63.2958,63.3144,49885.0
2018-04-17 14:10:00,68.11,68.11,68.06,68.09,93929.0,63.3051,63.3051,63.2587,63.2865,93929.0
2018-04-17 14:15:00,68.09,68.13,68.06,68.07,148987.0,63.2865,63.3237,63.2587,63.268,148987.0
2018-04-17 14:20:00,68.07,68.07,68.02,68.03,180511.0,63.268,63.268,63.2215,63.2308,180511.0
2018-04-17 14:25:00,68.03,68.08,67.99,68.06,140499.0,63.2308,63.2773,63.1936,63.2587,140499.0
2018-04-17 14:30:00,68.05,68.09,68.05,68.07,121134.0,63.2494,63.2865,63.2494,63.268,121134.0
2018-04-17 14:35:00,68.07,68.13,68.07,68.12,131529.0,63.268,63.3237,63.268,63.3144,131529.0
2018-04-17 14:40:00,68.11,68.15,68.1,68.12,127299.0,63.3051,63.3423,63.2958,63.3144,127299.0
2018-04-17 14:45:00,68.13,68.19,68.12,68.17,149312.0,63.3237,63.3795,63.3144,63.3609,149312.0
2018-04-17 14:50:00,68.17,68.21,68.15,68.15,161526.0,63.3609,63.3981,63.3423,63.3423,161526.0
2018-04-17 14:55:00,68.16,68.18,68.14,68.16,287777.0,63.3516,63.3702,63.333,63.3516,287777.0
2018-04-17 15:00:00,68.16,68.17,68.11,68.12,266146.0,63.3516,63.3609,63.3051,63.3144,266146.0
2018-04-17 15:05:00,68.13,68.2,68.13,68.19,147460.0,63.3237,63.3888,63.3237,63.3795,147460.0
2018-04-17 15:10:00,68.19,68.22,68.16,68.16,250075.0,63.3795,63.4074,63.3516,63.3516,250075.0
2018-04-17 15:15:00,68.16,68.24,68.15,68.23,161191.0,63.3516,63.426,63.3423,63.4167,161191.0
2018-04-17 15:20:00,68.23,68.26,68.22,68.23,143998.0,63.4167,63.4446,63.4074,63.4167,143998.0
2018-04-17 15:25:00,68.23,68.24,68.19,68.22,114351.0,63.4167,63.426,63.3795,63.4074,114351.0
2018-04-17 15:30:00,68.23,68.27,68.22,68.25,183420.0,63.4167,63.4539,63.4074,63.4353,183420.0
2018-04-17 15:35:00,68.25,68.29,68.23,68.24,221305.0,63.4353,63.4724,63.4167,63.426,221305.0
2018-04-17 15:40:00,68.24,68.25,68.18,68.23,366295.0,63.426,63.4353,63.3702,63.4167,366295.0
2018-04-17 15:45:00,68.23,68.24,68.2,68.23,293811.0,63.4167,63.426,63.3888,63.4167,293811.0
2018-04-17 15:50:00,68.23,68.25,68.1,68.1,577450.0,63.4167,63.4353,63.2958,63.2958,577450.0
2018-04-17 15:55:00,68.1,68.12,68.05,68.08,1171956.0,63.2958,63.3144,63.2494,63.2773,1171956.0
2018-04-18 09:30:00,68.0,68.02,67.87,67.91,296179.0,63.2029,63.2215,63.0821,63.1192,296179.0
2018-04-18 09:35:00,67.9,67.98,67.76,67.76,284306.0,63.11,63.1843,62.9798,62.9798,284306.0
2018-04-18 09:40:00,67.76,67.82,67.7,67.74,158716.0,62.9798,63.0356,62.9241,62.9612,158716.0
2018-04-18 09:45:00,67.73,67.81,67.69,67.79,127919.0,62.9519,63.0263,62.9148,63.0077,127919.0
2018-04-18 09:50:00,67.79,67.81,67.73,67.74,80895.0,63.0077,63.0263,62.9519,62.9612,80895.0
2018-04-18 09:55:00,67.75,67.8,67.72,67.76,131580.0,62.9705,63.017,62.9427,62.9798,131580.0
2018-04-18 10:00:00,67.76,67.77,67.63,67.7,212228.0,62.9798,62.9891,62.859,62.9241,212228.0
2018-04-18 10:05:00,67.69,67.71,67.58,67.64,272271.0,62.9148,62.9334,62.8125,62.8683,272271.0
2018-04-18 10:10:00,67.65,67.65,67.49,67.5,168323.0,62.8776,62.8776,62.7289,62.7382,168323.0
2018-04-18 10:15:00,67.5,67.62,67.48,67.61,85304.0,62.7382,62.8497,62.7196,62.8404,85304.0
2018-04-18 10:20:00,67.61,67.7,67.61,67.69,109466.0,62.8404,62.9241,62.8404,62.9148,109466.0
2018-04-18 10:25:00,67.68,67.73,67.62,67.71,154162.0,62.9055,62.9519,62.8497,62.9334,154162.0
2018-04-18 10:30:00,67.72,67.76,67.71,67.73,123179.0,62.9427,62.9798,62.9334,62.9519,123179.0
2018-04-18 10:35:00,67.73,67.81,67.72,67.78,90248.0,62.9519,63.0263,62.9427,62.9984,90248.0
2018-04-18 10:40:00,67.78,67.86,67.78,67.86,111479.0,62.9984,63.0728,62.9984,63.0728,111479.0
2018-04-18 10:45:00,67.86,67.88,67.82,67.87,80247.0,63.0728,63.0914,63.0356,63.0821,80247.0
2018-04-18 10:50:00,67.87,67.88,67.82,67.85,99983.0,63.0821,63.0914,63.0356,63.0635,99983.0
2018-04-18 10:55:00,67.85,67.91,67.85,67.89,58689.0,63.0635,63.1192,63.0635,63.1007,58689.0
2018-04-18 11:00:00,67.9,67.98,67.88,67.98,89131.0,63.11,63.1843,63.0914,63.1843,89131.0
2018-04-18 11:05:00,67.98,68.03,67.95,67.99,57518.0,63.1843,63.2308,63.1564,63.1936,57518.0
2018-04-18 11:10:00,67.99,68.01,67.97,67.98,45904.0,63.1936,63.2122,63.175,63.1843,45904.0
2018-04-18 11:15:00,67.98,67.98,67.91,67.92,96165.0,63.1843,63.1843,63.1192,63.1285,96165.0
2018-04-18 11:20:00,67.93,67.95,67.91,67.94,55166.0,63.1378,63.1564,63.1192,63.1471,55166.0
2018-04-18 11:25:00,67.94,68.0,67.93,67.96,98437.0,63.1471,63.2029,63.1378,63.1657,98437.0
2018-04-18 11:30:00,67.96,67.97,67.9,67.93,71179.0,63.1657,63.175,63.11,63.1378,71179.0
2018-04-18 11:35:00,67.94,67.96,67.91,67.95,68111.0,63.1471,63.1657,63.1192,63.1564,68111.0
2018-04-18 11:40:00,67.95,67.95,67.87,67.87,141975.0,63.1564,63.1564,63.0821,63.0821,141975.0
2018-04-18 11:45:00,67.87,67.87,67.82,67.86,75318.0,63.0821,63.0821,63.0356,63.0728,75318.0
2018-04-18 11:50:00,67.86,67.97,67.86,67.97,61622.0,63.0728,63.175,63.0728,63.175,61622.0
2018-04-18 11:55:00,67.96,67.96,67.86,67.89,98509.0,63.1657,63.1657,63.0728,63.1007,98509.0
2018-04-18 12:00:00,67.88,67.98,67.88,67.98,97611.0,63.0914,63.1843,63.0914,63.1843,97611.0
2018-04-18 12:05:00,67.97,68.03,67.95,68.03,80225.0,63.175,63.2308,63.1564,63.2308,80225.0
2018-04-18 12:10:00,68.02,68.08,68.02,68.08,121138.0,63.2215,63.2773,63.2215,63.2773,121138.0
2018-04-18 12:15:00,68.07,68.09,68.04,68.06,106730.0,63.268,63.2865,63.2401,63.2587,106730.0
2018-04-18 12:20:00,68.06,68.06,67.99,68.06,128194.0,63.2587,63.2587,63.1936,63.2587,128194.0
2018-04-18 12:25:00,68.05,68.07,68.01,68.05,201056.0,63.2494,63.268,63.2122,63.2494,201056.0
2018-04-18 12:30:00,68.04,68.06,68.02,68.02,128031.0,63.2401,63.2587,63.2215,63.2215,128031.0
2018-04-18 12:35:00,68.03,68.04,67.94,67.95,110528.0,63.2308,63.2401,63.1471,63.1564,110528.0
2018-04-18 12:40:00,67.95,68.01,67.95,67.98,68703.0,63.1564,63.2122,63.1564,63.1843,68703.0
2018-04-18 12:45:00,67.98,68.02,67.96,67.99,78020.0,63.1843,63.2215,63.1657,63.1936,78020.0
2018-04-18 12:50:00,67.99,68.02,67.98,68.02,44291.0,63.1936,63.2215,63.1843,63.2215,44291.0
2018-04-18 12:55:00,68.01,68.05,67.99,68.03,135402.0,63.2122,63.2494,63.1936,63.2308,135402.0
2018-04-18 13:00:00,68.02,68.07,68.01,68.05,39878.0,63.2215,63.268,63.2122,63.2494,39878.0
2018-04-18 13:05:00,68.06,68.06,68.01,68.02,27909.0,63.2587,63.2587,63.2122,63.2215,27909.0
2018-04-18 13:10:00,68.03,68.08,68.01,68.07,69979.0,63.2308,63.2773,63.2122,63.268,69979.0
2018-04-18 13:15:00,68.08,68.08,68.03,68.05,70428.0,63.2773,63.2773,63.2308,63.2494,70428.0
2018-04-18 13:20:00,68.05,68.09,67.99,67.99,39679.0,63.2494,63.2865,63.1936,63.1936,39679.0
2018-04-18 13:25:00,67.99,68.03,67.99,68.03,31745.0,63.1936,63.2308,63.1936,63.2308,31745.0
2018-04-18 13:30:00,68.03,68.04,67.95,68.0,54462.0,63.2308,63.2401,63.1564,63.2029,54462.0
2018-04-18 13:35:00,68.01,68.05,68.0,68.02,53687.0,63.2122,63.2494,63.2029,63.2215,53687.0
2018-04-18 13:40:00,68.01,68.02,67.97,67.99,65121.0,63.2122,63.2215,63.175,63.1936,65121.0
2018-04-18 13:45:00,67.99,68.02,67.97,67.99,33038.0,63.1936,63.2215,63.175,63.1936,33038.0
2018-04-18 13:50:00,68.0,68.01,67.98,67.99,31173.0,63.2029,63.2122,63.1843,63.1936,31173.0
2018-04-18 13:55:00,67.99,68.02,67.93,67.95,101524.0,63.1936,63.2215,63.1378,63.1564,101524.0
2018-04-18 14:00:00,67.95,67.97,67.88,67.96,59418.0,63.1564,63.175,63.0914,63.1657,59418.0
2018-04-18 14:05:00,67.96,68.05,67.96,68.03,42736.0,63.1657,63.2494,63.1657,63.2308,42736.0
2018-04-18 14:10:00,68.04,68.09,68.04,68.07,65798.0,63.2401,63.2865,63.2401,63.268,65798.0
2018-04-18 14:15:00,68.08,68.1,68.05,68.06,38243.0,63.2773,63.2958,63.2494,63.2587,38243.0
2018-04-18 14:20:00,68.06,68.12,68.03,68.03,49527.0,63.2587,63.3144,63.2308,63.2308,49527.0
2018-04-18 14:25:00,68.04,68.07,68.02,68.06,23215.0,63.2401,63.268,63.2215,63.2587,23215.0
2018-04-18 14:30:00,68.06,68.08,68.05,68.07,25609.0,63.2587,63.2773,63.2494,63.268,25609.0
2018-04-18 14:35:00,68.07,68.1,68.03,68.03,60215.0,63.268,63.2958,63.2308,63.2308,60215.0
2018-04-18 14:40:00,68.04,68.07,68.03,68.05,146515.0,63.2401,63.268,63.2308,63.2494,146515.0
2018-04-18 14:45:00,68.05,68.09,68.04,68.09,79467.0,63.2494,63.2865,63.2401,63.2865,79467.0
2018-04-18 14:50:00,68.08,68.12,68.08,68.11,52190.0,63.2773,63.3144,63.2773,63.3051,52190.0
2018-04-18 14:55:00,68.12,68.15,68.03,68.03,76748.0,63.3144,63.3423,63.2308,63.2308,76748.0
2018-04-18 15:00:00,68.03,68.09,68.01,68.08,78573.0,63.2308,63.2865,63.2122,63.2773,78573.0
2018-04-18 15:05:00,68.08,68.13,68.07,68.08,65702.0,63.2773,63.3237,63.268,63.2773,65702.0
2018-04-18 15:10:00,68.09,68.13,68.06,68.08,67886.0,63.2865,63.3237,63.2587,63.2773,67886.0
2018-04-18 15:15:00,68.07,68.13,68.06,68.11,106771.0,63.268,63.3237,63.2587,63.3051,106771.0
2018-04-18 15:20:00,68.11,68.13,68.04,68.05,90500.0,63.3051,63.3237,63.2401,63.2494,90500.0
2018-04-18 15:25:00,68.05,68.05,68.01,68.03,85192.0,63.2494,63.2494,63.2122,63.2308,85192.0
2018-04-18 15:30:00,68.03,68.05,68.0,68.03,81260.0,63.2308,63.2494,63.2029,63.2308,81260.0
2018-04-18 15:35:00,68.03,68.04,67.99,68.01,99872.0,63.2308,63.2401,63.1936,63.2122,99872.0
2018-04-18 15:40:00,68.0,68.01,67.94,68.01,116942.0,63.2029,63.2122,63.1471,63.2122,116942.0
2018-04-18 15:45:00,68.0,68.03,67.93,67.94,157600.0,63.2029,63.2308,63.1378,63.1471,157600.0
2018-04-18 15:50:00,67.93,67.98,67.9,67.95,211737.0,63.1378,63.1843,63.11,63.1564,211737.0
2018-04-18 15:55:00,67.95,67.98,67.89,67.89,703238.0,63.1564,63.1843,63.1007,63.1007,703238.0
2018-04-19 09:30:00,67.46,67.51,67.35,67.39,197163.0,62.701,62.7475,62.5988,62.6359,197163.0
2018-04-19 09:35:00,67.38,67.49,67.33,67.43,103402.0,62.6266,62.7289,62.5802,62.6731,103402.0
2018-04-19 09:40:00,67.43,67.44,67.26,67.28,155661.0,62.6731,62.6824,62.5151,62.5337,155661.0
2018-04-19 09:45:00,67.29,67.3,67.21,67.26,176249.0,62.543,62.5523,62.4686,62.5151,176249.0
2018-04-19 09:50:00,67.26,67.33,67.19,67.32,114201.0,62.5151,62.5802,62.45,62.5709,114201.0
2018-04-19 09:55:00,67.32,67.39,67.29,67.39,76261.0,62.5709,62.6359,62.543,62.6359,76261.0
2018-04-19 10:00:00,67.39,67.42,67.34,67.37,104299.0,62.6359,62.6638,62.5895,62.6173,104299.0
2018-04-19 10:05:00,67.37,67.37,67.26,67.29,111776.0,62.6173,62.6173,62.5151,62.543,111776.0
2018-04-19 10:10:00,67.28,67.46,67.26,67.46,69648.0,62.5337,62.701,62.5151,62.701,69648.0
2018-04-19 10:15:00,67.47,67.53,67.43,67.48,39055.0,62.7103,62.7661,62.6731,62.7196,39055.0
2018-04-19 10:20:00,67.48,67.48,67.41,67.44,41897.0,62.7196,62.7196,62.6545,62.6824,41897.0
2018-04-19 10:25:00,67.45,67.49,67.37,67.41,87218.0,62.6917,62.7289,62.6173,62.6545,87218.0
2018-04-19 10:30:00,67.42,67.42,67.3,67.4,52329.0,62.6638,62.6638,62.5523,62.6452,52329.0
2018-04-19 10:35:00,67.39,67.45,67.36,67.43,47982.0,62.6359,62.6917,62.608,62.6731,47982.0
2018-04-19 10:40:00,67.44,67.44,67.3,67.31,39004.0,62.6824,62.6824,62.5523,62.5616,39004.0
2018-04-19 10:45:00,67.3,67.36,67.24,67.28,153649.0,62.5523,62.608,62.4965,62.5337,153649.0
2018-04-19 10:50:00,67.29,67.32,67.22,67.23,61488.0,62.543,62.5709,62.4779,62.4872,61488.0
2018-04-19 10:55:00,67.25,67.28,67.18,67.27,55101.0,62.5058,62.5337,62.4407,62.5244,55101.0
2018-04-19 11:00:00,67.28,67.29,67.1,67.14,1589999.0,62.5337,62.543,62.3664,62.4036,1589999.0
2018-04-19 11:05:00,67.14,67.23,67.11,67.18,54782.0,62.4036,62.4872,62.3757,62.4407,54782.0
2018-04-19 11:10:00,67.17,67.2,67.07,67.08,97487.0,62.4315,62.4593,62.3385,62.3478,97487.0
2018-04-19 11:15:00,67.08,67.18,67.03,67.16,331745.0,62.3478,62.4407,62.3013,62.4222,331745.0
2018-04-19 11:20:00,67.15,67.23,67.07,67.23,86760.0,62.4129,62.4872,62.3385,62.4872,86760.0
2018-04-19 11:25:00,67.24,67.27,67.19,67.26,237518.0,62.4965,62.5244,62.45,62.5151,237518.0
2018-04-19 11:30:00,67.26,67.27,67.18,67.23,233348.0,62.5151,62.5244,62.4407,62.4872,233348.0
2018-04-19 11:35:00,67.24,67.27,67.13,67.14,70078.0,62.4965,62.5244,62.3943,62.4036,70078.0
2018-04-19 11:40:00,67.14,67.19,67.1,67.18,104678.0,62.4036,62.45,62.3664,62.4407,104678.0
2018-04-19 11:45:00,67.18,67.19,67.07,67.17,71049.0,62.4407,62.45,62.3385,62.4315,71049.0
2018-04-19 11:50:00,67.17,67.17,67.01,67.07,1324688.0,62.4315,62.4315,62.2827,62.3385,1324688.0
2018-04-19 11:55:00,67.06,67.12,66.98,66.99,165090.0,62.3292,62.385,62.2549,62.2641,165090.0
2018-04-19 12:00:00,66.98,67.02,66.89,67.01,177283.0,62.2549,62.292,62.1712,62.2827,177283.0
2018-04-19 12:05:00,67.02,67.03,66.91,66.99,69405.0,62.292,62.3013,62.1898,62.2641,69405.0
2018-04-19 12:10:00,66.99,66.99,66.95,66.98,32928.0,62.2641,62.2641,62.227,62.2549,32928.0
2018-04-19 12:15:00,66.97,67.04,66.97,67.03,52232.0,62.2456,62.3106,62.2456,62.3013,52232.0
2018-04-19 12:20:00,67.03,67.07,67.01,67.05,112298.0,62.3013,62.3385,62.2827,62.3199,112298.0
2018-04-19 12:25:00,67.04,67.08,66.96,66.99,78369.0,62.3106,62.3478,62.2363,62.2641,78369.0
2018-04-19 12:30:00,66.97,67.07,66.97,67.06,48636.0,62.2456,62.3385,62.2456,62.3292,48636.0
2018-04-19 12:35:00,67.05,67.12,67.0,67.09,146873.0,62.3199,62.385,62.2734,62.3571,146873.0
2018-04-19 12:40:00,67.08,67.1,67.05,67.09,43322.0,62.3478,62.3664,62.3199,62.3571,43322.0
2018-04-19 12:45:00,67.08,67.16,67.05,67.15,236733.0,62.3478,62.4222,62.3199,62.4129,236733.0
2018-04-19 12:50:00,67.15,67.19,67.12,67.14,114534.0,62.4129,62.45,62.385,62.4036,114534.0
2018-04-19 12:55:00,67.14,67.14,67.03,67.04,58841.0,62.4036,62.4036,62.3013,62.3106,58841.0
2018-04-19 13:00:00,67.03,67.06,66.99,67.03,47391.0,62.3013,62.3292,62.2641,62.3013,47391.0
2018-04-19 13:05:00,67.03,67.06,66.98,67.01,38405.0,62.3013,62.3292,62.2549,62.2827,38405.0
2018-04-19 13:10:00,66.99,67.01,66.94,67.01,30445.0,62.2641,62.2827,62.2177,62.2827,30445.0
2018-04-19 13:15:00,67.0,67.04,66.99,67.01,30226.0,62.2734,62.3106,62.2641,62.2827,30226.0
2018-04-19 13:20:00,67.01,67.05,67.0,67.03,25411.0,62.2827,62.3199,62.2734,62.3013,25411.0
2018-04-19 13:25:00,67.02,67.04,66.98,66.98,22637.0,62.292,62.3106,62.2549,62.2549,22637.0
2018-04-19 13:30:00,66.98,67.08,66.98,67.0,41777.0,62.2549,62.3478,62.2549,62.2734,41777.0
2018-04-19 13:35:00,67.0,67.1,66.97,67.1,144393.0,62.2734,62.3664,62.2456,62.3664,144393.0
2018-04-19 13:40:00,67.1,67.16,67.08,67.16,26767.0,62.3664,62.4222,62.3478,62.4222,26767.0
2018-04-19 13:45:00,67.15,67.17,67.12,67.13,32059.0,62.4129,62.4315,62.385,62.3943,32059.0
2018-04-19 13:50:00,67.14,67.19,67.14,67.17,22922.0,62.4036,62.45,62.4036,62.4315,22922.0
2018-04-19 13:55:00,67.19,67.19,67.1,67.13,49597.0,62.45,62.45,62.3664,62.3943,49597.0
2018-04-19 14:00:00,67.14,67.17,67.11,67.11,65809.0,62.4036,62.4315,62.3757,62.3757,65809.0
2018-04-19 14:05:00,67.11,67.13,67.08,67.12,40223.0,62.3757,62.3943,62.3478,62.385,40223.0
2018-04-19 14:10:00,67.12,67.15,67.1,67.11,28550.0,62.385,62.4129,62.3664,62.3757,28550.0
2018-04-19 14:15:00,67.11,67.11,67.01,67.01,33055.0,62.3757,62.3757,62.2827,62.2827,33055.0
2018-04-19 14:20:00,67.02,67.04,66.92,66.96,56147.0,62.292,62.3106,62.1991,62.2363,56147.0
2018-04-19 14:25:00,66.95,67.01,66.92,66.98,65129.0,62.227,62.2827,62.1991,62.2549,65129.0
2018-04-19 14:30:00,66.98,67.03,66.97,67.03,109684.0,62.2549,62.3013,62.2456,62.3013,109684.0
2018-04-19 14:35:00,67.03,67.05,66.95,67.03,61851.0,62.3013,62.3199,62.227,62.3013,61851.0
2018-04-19 14:40:00,67.03,67.09,67.02,67.09,104763.0,62.3013,62.3571,62.292,62.3571,104763.0
2018-04-19 14:45:00,67.09,67.1,67.04,67.05,176492.0,62.3571,62.3664,62.3106,62.3199,176492.0
2018-04-19 14:50:00,67.04,67.04,66.98,67.01,65997.0,62.3106,62.3106,62.2549,62.2827,65997.0
2018-04-19 14:55:00,67.02,67.1,67.01,67.08,103631.0,62.292,62.3664,62.2827,62.3478,103631.0
2018-04-19 15:00:00,67.08,67.12,67.04,67.11,83214.0,62.3478,62.385,62.3106,62.3757,83214.0
2018-04-19 15:05:00,67.1,67.18,67.06,67.16,103961.0,62.3664,62.4407,62.3292,62.4222,103961.0
2018-04-19 15:10:00,67.16,67.16,67.12,67.14,42696.0,62.4222,62.4222,62.385,62.4036,42696.0
2018-04-19 15:15:00,67.13,67.18,67.09,67.18,38432.0,62.3943,62.4407,62.3571,62.4407,38432.0
2018-04-19 15:20:00,67.18,67.19,67.09,67.11,60733.0,62.4407,62.45,62.3571,62.3757,60733.0
2018-04-19 15:25:00,67.11,67.11,67.03,67.03,38333.0,62.3757,62.3757,62.3013,62.3013,38333.0
2018-04-19 15:30:00,67.03,67.2,67.01,67.2,337134.0,62.3013,62.4593,62.2827,62.4593,337134.0
2018-04-19 15:35:00,67.2,67.34,67.19,67.23,747794.0,62.4593,62.5895,62.45,62.4872,747794.0
2018-04-19 15:40:00,67.23,67.28,67.18,67.27,134248.0,62.4872,62.5337,62.4407,62.5244,134248.0
2018-04-19 15:45:00,67.28,67.3,67.19,67.24,248168.0,62.5337,62.5523,62.45,62.4965,248168.0
2018-04-19 15:50:00,67.24,67.29,67.17,67.17,372794.0,62.4965,62.543,62.4315,62.4315,372794.0
2018-04-19 15:55:00,67.18,67.23,67.13,67.15,824179.0,62.4407,62.4872,62.3943,62.4129,824179.0
2018-04-20 09:30:00,66.94,66.99,66.76,66.78,358953.0,62.2177,62.2641,62.0504,62.069,358953.0
2018-04-20 09:35:00,66.78,66.83,66.7,66.73,314619.0,62.069,62.1154,61.9946,62.0225,314619.0
2018-04-20 09:40:00,66.73,66.83,66.68,66.72,198937.0,62.0225,62.1154,61.976,62.0132,198937.0
2018-04-20 09:45:00,66.72,66.76,66.67,66.7,73177.0,62.0132,62.0504,61.9667,61.9946,73177.0
2018-04-20 09:50:00,66.71,66.75,66.52,66.53,347470.0,62.0039,62.0411,61.8273,61.8366,347470.0
2018-04-20 09:55:00,66.54,66.61,66.5,66.61,105494.0,61.8459,61.911,61.8087,61.911,105494.0
2018-04-20 10:00:00,66.61,66.63,66.49,66.49,146012.0,61.911,61.9295,61.7994,61.7994,146012.0
2018-04-20 10:05:00,66.49,66.56,66.49,66.52,120085.0,61.7994,61.8645,61.7994,61.8273,120085.0
2018-04-20 10:10:00,66.52,66.6,66.48,66.59,142293.0,61.8273,61.9017,61.7901,61.8924,142293.0
2018-04-20 10:15:00,66.58,66.68,66.57,66.66,66041.0,61.8831,61.976,61.8738,61.9574,66041.0
2018-04-20 10:20:00,66.66,66.67,66.58,66.64,73130.0,61.9574,61.9667,61.8831,61.9388,73130.0
2018-04-20 10:25:00,66.64,66.74,66.6,66.72,152232.0,61.9388,62.0318,61.9017,62.0132,152232.0
2018-04-20 10:30:00,66.72,66.79,66.66,66.76,118122.0,62.0132,62.0783,61.9574,62.0504,118122.0
2018-04-20 10:35:00,66.77,66.83,66.69,66.82,87563.0,62.0597,62.1154,61.9853,62.1061,87563.0
2018-04-20 10:40:00,66.82,66.83,66.66,66.7,79840.0,62.1061,62.1154,61.9574,61.9946,79840.0
2018-04-20 10:45:00,66.69,66.69,66.56,66.56,155559.0,61.9853,61.9853,61.8645,61.8645,155559.0
2018-04-20 10:50:00,66.55,66.57,66.39,66.43,156881.0,61.8552,61.8738,61.7065,61.7437,156881.0
2018-04-20 10:55:00,66.43,66.52,66.41,66.48,164893.0,61.7437,61.8273,61.7251,61.7901,164893.0
2018-04-20 11:00:00,66.48,66.5,66.33,66.35,123060.0,61.7901,61.8087,61.6507,61.6693,123060.0
2018-04-20 11:05:00,66.33,66.37,66.3,66.31,86225.0,61.6507,61.6879,61.6228,61.6321,86225.0
2018-04-20 11:10:00,66.31,66.31,66.18,66.22,161426.0,61.6321,61.6321,61.5113,61.5485,161426.0
2018-04-20 11:15:00,66.22,66.31,66.21,66.3,118751.0,61.5485,61.6321,61.5392,61.6228,118751.0
2018-04-20 11:20:00,66.31,66.32,66.19,66.2,275137.0,61.6321,61.6414,61.5206,61.5299,275137.0
2018-04-20 11:25:00,66.21,66.26,66.06,66.08,214294.0,61.5392,61.5856,61.3998,61.4183,214294.0
2018-04-20 11:30:00,66.09,66.23,66.07,66.23,102145.0,61.4276,61.5578,61.4091,61.5578,102145.0
2018-04-20 11:35:00,66.23,66.29,66.22,66.29,77373.0,61.5578,61.6135,61.5485,61.6135,77373.0
2018-04-20 11:40:00,66.29,66.35,66.27,66.28,180929.0,61.6135,61.6693,61.5949,61.6042,180929.0
2018-04-20 11:45:00,66.27,66.29,66.22,66.23,106601.0,61.5949,61.6135,61.5485,61.5578,106601.0
2018-04-20 11:50:00,66.23,66.3,66.2,66.23,134085.0,61.5578,61.6228,61.5299,61.5578,134085.0
2018-04-20 11:55:00,66.23,66.27,66.19,66.24,90983.0,61.5578,61.5949,61.5206,61.5671,90983.0
2018-04-20 12:00:00,66.25,66.25,66.18,66.2,47708.0,61.5764,61.5764,61.5113,61.5299,47708.0
2018-04-20 12:05:00,66.19,66.29,66.18,66.27,62973.0,61.5206,61.6135,61.5113,61.5949,62973.0
2018-04-20 12:10:00,66.26,66.26,66.16,66.16,31076.0,61.5856,61.5856,61.4927,61.4927,31076.0
2018-04-20 12:15:00,66.17,66.21,66.07,66.07,57438.0,61.502,61.5392,61.4091,61.4091,57438.0
2018-04-20 12:20:00,66.07,66.13,66.06,66.09,42654.0,61.4091,61.4648,61.3998,61.4276,42654.0
2018-04-20 12:25:00,66.1,66.17,66.09,66.14,27795.0,61.4369,61.502,61.4276,61.4741,27795.0
2018-04-20 12:30:00,66.13,66.15,66.03,66.15,69056.0,61.4648,61.4834,61.3719,61.4834,69056.0
2018-04-20 12:35:00,66.14,66.2,66.07,66.07,49240.0,61.4741,61.5299,61.4091,61.4091,49240.0
2018-04-20 12:40:00,66.07,66.13,66.05,66.07,43393.0,61.4091,61.4648,61.3905,61.4091,43393.0
2018-04-20 12:45:00,66.07,66.13,65.99,66.04,58121.0,61.4091,61.4648,61.3347,61.3812,58121.0
2018-04-20 12:50:00,66.04,66.13,66.03,66.13,31534.0,61.3812,61.4648,61.3719,61.4648,31534.0
2018-04-20 12:55:00,66.13,66.15,66.05,66.08,30315.0,61.4648,61.4834,61.3905,61.4183,30315.0
2018-04-20 13:00:00,66.07,66.15,66.02,66.09,52165.0,61.4091,61.4834,61.3626,61.4276,52165.0
2018-04-20 13:05:00,66.09,66.19,66.07,66.17,103940.0,61.4276,61.5206,61.4091,61.502,103940.0
2018-04-20 13:10:00,66.17,66.25,66.16,66.24,68698.0,61.502,61.5764,61.4927,61.5671,68698.0
2018-04-20 13:15:00,66.25,66.27,66.22,66.23,44790.0,61.5764,61.5949,61.5485,61.5578,44790.0
2018-04-20 13:20:00,66.23,66.24,66.14,66.2,72157.0,61.5578,61.5671,61.4741,61.5299,72157.0
2018-04-20 13:25:00,66.21,66.31,66.18,66.31,194127.0,61.5392,61.6321,61.5113,61.6321,194127.0
2018-04-20 13:30:00,66.31,66.32,66.29,66.29,23261.0,61.6321,61.6414,61.6135,61.6135,23261.0
2018-04-20 13:35:00,66.29,66.39,66.29,66.38,79374.0,61.6135,61.7065,61.6135,61.6972,79374.0
2018-04-20 13:40:00,66.38,66.41,66.37,66.39,72774.0,61.6972,61.7251,61.6879,61.7065,72774.0
2018-04-20 13:45:00,66.39,66.4,66.34,66.36,16403.0,61.7065,61.7158,61.66,61.6786,16403.0
2018-04-20 13:50:00,66.36,66.41,66.34,66.4,41968.0,61.6786,61.7251,61.66,61.7158,41968.0
2018-04-20 13:55:00,66.4,66.42,66.3,66.3,31856.0,61.7158,61.7344,61.6228,61.6228,31856.0
2018-04-20 14:00:00,66.3,66.32,66.25,66.32,47298.0,61.6228,61.6414,61.5764,61.6414,47298.0
2018-04-20 14:05:00,66.32,66.35,66.28,66.32,51170.0,61.6414,61.6693,61.6042,61.6414,51170.0
2018-04-20 14:10:00,66.31,66.33,66.25,66.26,22455.0,61.6321,61.6507,61.5764,61.5856,22455.0
2018-04-20 14:15:00,66.27,66.28,66.21,66.23,38685.0,61.5949,61.6042,61.5392,61.5578,38685.0
2018-04-20 14:20:00,66.23,66.27,66.2,66.27,94411.0,61.5578,61.5949,61.5299,61.5949,94411.0
2018-04-20 14:25:00,66.26,66.26,66.2,66.25,44084.0,61.5856,61.5856,61.5299,61.5764,44084.0
2018-04-20 14:30:00,66.25,66.27,66.15,66.15,65883.0,61.5764,61.5949,61.4834,61.4834,65883.0
2018-04-20 14:35:00,66.15,66.21,66.11,66.19,102420.0,61.4834,61.5392,61.4462,61.5206,102420.0
2018-04-20 14:40:00,66.18,66.23,66.18,66.19,75681.0,61.5113,61.5578,61.5113,61.5206,75681.0
2018-04-20 14:45:00,66.19,66.19,66.09,66.12,39159.0,61.5206,61.5206,61.4276,61.4555,39159.0
2018-04-20 14:50:00,66.11,66.16,66.08,66.15,193217.0,61.4462,61.4927,61.4183,61.4834,193217.0
2018-04-20 14:55:00,66.14,66.2,66.14,66.18,34074.0,61.4741,61.5299,61.4741,61.5113,34074.0
2018-04-20 15:00:00,66.19,66.19,66.09,66.12,113997.0,61.5206,61.5206,61.4276,61.4555,113997.0
2018-04-20 15:05:00,66.11,66.11,65.93,65.93,270682.0,61.4462,61.4462,61.2789,61.2789,270682.0
2018-04-20 15:10:00,65.93,66.05,65.92,66.04,253087.0,61.2789,61.3905,61.2696,61.3812,253087.0
2018-04-20 15:15:00,66.04,66.04,65.95,65.97,144640.0,61.3812,61.3812,61.2975,61.3161,144640.0
2018-04-20 15:20:00,65.97,66.06,65.96,66.06,183887.0,61.3161,61.3998,61.3068,61.3998,183887.0
2018-04-20 15:25:00,66.06,66.08,66.02,66.05,136865.0,61.3998,61.4183,61.3626,61.3905,136865.0
2018-04-20 15:30:00,66.05,66.09,66.0,66.06,154413.0,61.3905,61.4276,61.344,61.3998,154413.0
2018-04-20 15:35:00,66.06,66.19,66.03,66.11,226460.0,61.3998,61.5206,61.3719,61.4462,226460.0
2018-04-20 15:40:00,66.12,66.16,66.07,66.09,283720.0,61.4555,61.4927,61.4091,61.4276,283720.0
2018-04-20 15:45:00,66.08,66.11,66.03,66.11,247034.0,61.4183,61.4462,61.3719,61.4462,247034.0
2018-04-20 15:50:00,66.11,66.14,66.04,66.12,412186.0,61.4462,61.4741,61.3812,61.4555,412186.0
2018-04-20 15:55:00,66.12,66.19,66.11,66.18,1634037.0,61.4555,61.5206,61.4462,61.5113,1634037.0
2018-04-23 09:30:00,66.46,66.5,66.34,66.39,272900.0,61.7715,61.8087,61.66,61.7065,272900.0
2018-04-23 09:35:00,66.39,66.43,66.32,66.36,297727.0,61.7065,61.7437,61.6414,61.6786,297727.0
2018-04-23 09:40:00,66.36,66.38,66.25,66.29,357958.0,61.6786,61.6972,61.5764,61.6135,357958.0
2018-04-23 09:45:00,66.29,66.32,66.17,66.2,237987.0,61.6135,61.6414,61.502,61.5299,237987.0
2018-04-23 09:50:00,66.2,66.2,66.05,66.1,410543.0,61.5299,61.5299,61.3905,61.4369,410543.0
2018-04-23 09:55:00,66.1,66.26,66.1,66.25,126511.0,61.4369,61.5856,61.4369,61.5764,126511.0
2018-04-23 10:00:00,66.25,66.28,66.19,66.2,80289.0,61.5764,61.6042,61.5206,61.5299,80289.0
2018-04-23 10:05:00,66.2,66.24,66.14,66.19,76502.0,61.5299,61.5671,61.4741,61.5206,76502.0
2018-04-23 10:10:00,66.2,66.29,66.15,66.18,81148.0,61.5299,61.6135,61.4834,61.5113,81148.0
2018-04-23 10:15:00,66.19,66.27,66.17,66.25,68620.0,61.5206,61.5949,61.502,61.5764,68620.0
2018-04-23 10:20:00,66.25,66.37,66.23,66.36,65562.0,61.5764,61.6879,61.5578,61.6786,65562.0
2018-04-23 10:25:00,66.36,66.38,66.3,66.32,89413.0,61.6786,61.6972,61.6228,61.6414,89413.0
2018-04-23 10:30:00,66.32,66.36,66.25,66.36,67579.0,61.6414,61.6786,61.5764,61.6786,67579.0
2018-04-23 10:35:00,66.35,66.36,66.19,66.3,166335.0,61.6693,61.6786,61.5206,61.6228,166335.0
2018-04-23 10:40:00,66.3,66.33,66.24,66.33,110633.0,61.6228,61.6507,61.5671,61.6507,110633.0
2018-04-23 10:45:00,66.34,66.47,66.33,66.44,46207.0,61.66,61.7808,61.6507,61.7529,46207.0
2018-04-23 10:50:00,66.44,66.51,66.43,66.46,141456.0,61.7529,61.818,61.7437,61.7715,141456.0
2018-04-23 10:55:00,66.46,66.5,66.43,66.45,73777.0,61.7715,61.8087,61.7437,61.7622,73777.0
2018-04-23 11:00:00,66.43,66.51,66.39,66.48,52403.0,61.7437,61.818,61.7065,61.7901,52403.0
2018-04-23 11:05:00,66.49,66.55,66.47,66.54,200814.0,61.7994,61.8552,61.7808,61.8459,200814.0
2018-04-23 11:10:00,66.53,66.65,66.53,66.62,457003.0,61.8366,61.9481,61.8366,61.9203,457003.0
2018-04-23 11:15:00,66.62,66.63,66.57,66.6,133879.0,61.9203,61.9295,61.8738,61.9017,133879.0
2018-04-23 11:20:00,66.61,66.64,66.58,66.6,77786.0,61.911,61.9388,61.8831,61.9017,77786.0
2018-04-23 11:25:00,66.59,66.62,66.56,66.62,193344.0,61.8924,61.9203,61.8645,61.9203,193344.0
2018-04-23 11:30:00,66.62,66.63,66.54,66.55,38740.0,61.9203,61.9295,61.8459,61.8552,38740.0
2018-04-23 11:35:00,66.55,66.56,66.5,66.51,68857.0,61.8552,61.8645,61.8087,61.818,68857.0
2018-04-23 11:40:00,66.51,66.56,66.5,66.53,65905.0,61.818,61.8645,61.8087,61.8366,65905.0
2018-04-23 11:45:00,66.53,66.54,66.42,66.43,70957.0,61.8366,61.8459,61.7344,61.7437,70957.0
2018-04-23 11:50:00,66.42,66.49,66.41,66.49,70000.0,61.7344,61.7994,61.7251,61.7994,70000.0
2018-04-23 11:55:00,66.49,66.51,66.41,66.48,64789.0,61.7994,61.818,61.7251,61.7901,64789.0
2018-04-23 12:00:00,66.48,66.51,66.45,66.46,39731.0,61.7901,61.818,61.7622,61.7715,39731.0
2018-04-23 12:05:00,66.47,66.48,66.41,66.42,47942.0,61.7808,61.7901,61.7251,61.7344,47942.0
2018-04-23 12:10:00,66.42,66.46,66.37,66.4,40952.0,61.7344,61.7715,61.6879,61.7158,40952.0
2018-04-23 12:15:00,66.41,66.41,66.3,66.3,58314.0,61.7251,61.7251,61.6228,61.6228,58314.0
2018-04-23 12:20:00,66.3,66.35,66.25,66.26,30002.0,61.6228,61.6693,61.5764,61.5856,30002.0
2018-04-23 12:25:00,66.26,66.31,66.25,66.29,28305.0,61.5856,61.6321,61.5764,61.6135,28305.0
2018-04-23 12:30:00,66.28,66.33,66.26,66.28,37391.0,61.6042,61.6507,61.5856,61.6042,37391.0
2018-04-23 12:35:00,66.28,66.28,66.19,66.26,42396.0,61.6042,61.6042,61.5206,61.5856,42396.0
2018-04-23 12:40:00,66.25,66.29,66.15,66.16,57291.0,61.5764,61.6135,61.4834,61.4927,57291.0
2018-04-23 12:45:00,66.16,66.2,66.1,66.12,43635.0,61.4927,61.5299,61.4369,61.4555,43635.0
2018-04-23 12:50:00,66.12,66.18,66.11,66.13,23359.0,61.4555,61.5113,61.4462,61.4648,23359.0
2018-04-23 12:55:00,66.13,66.13,66.05,66.11,49686.0,61.4648,61.4648,61.3905,61.4462,49686.0
2018-04-23 13:00:00,66.1,66.18,66.08,66.15,44277.0,61.4369,61.5113,61.4183,61.4834,44277.0
2018-04-23 13:05:00,66.16,66.19,66.13,66.14,40130.0,61.4927,61.5206,61.4648,61.4741,40130.0
2018-04-23 13:10:00,66.14,66.19,66.11,66.16,57167.0,61.4741,61.5206,61.4462,61.4927,57167.0
2018-04-23 13:15:00,66.16,66.16,66.06,66.1,48206.0,61.4927,61.4927,61.3998,61.4369,48206.0
2018-04-23 13:20:00,66.11,66.12,66.06,66.09,30588.0,61.4462,61.4555,61.3998,61.4276,30588.0
2018-04-23 13:25:00,66.1,66.14,66.07,66.11,53749.0,61.4369,61.4741,61.4091,61.4462,53749.0
2018-04-23 13:30:00,66.11,66.18,66.1,66.11,53416.0,61.4462,61.5113,61.4369,61.4462,53416.0
2018-04-23 13:35:00,66.11,66.18,66.11,66.17,44037.0,61.4462,61.5113,61.4462,61.502,44037.0
2018-04-23 13:40:00,66.16,66.18,66.04,66.05,59714.0,61.4927,61.5113,61.3812,61.3905,59714.0
2018-04-23 13:45:00,66.06,66.13,66.05,66.12,47245.0,61.3998,61.4648,61.3905,61.4555,47245.0
2018-04-23 13:50:00,66.12,66.19,66.11,66.17,42970.0,61.4555,61.5206,61.4462,61.502,42970.0
2018-04-23 13:55:00,66.18,66.21,66.12,66.13,94951.0,61.5113,61.5392,61.4555,61.4648,94951.0
2018-04-23 14:00:00,66.13,66.14,65.99,66.01,95040.0,61.4648,61.4741,61.3347,61.3533,95040.0
2018-04-23 14:05:00,66.0,66.02,65.85,65.88,140319.0,61.344,61.3626,61.2046,61.2325,140319.0
2018-04-23 14:10:00,65.86,65.95,65.81,65.81,96220.0,61.2139,61.2975,61.1674,61.1674,96220.0
2018-04-23 14:15:00,65.82,65.92,65.81,65.9,85814.0,61.1767,61.2696,61.1674,61.251,85814.0
2018-04-23 14:20:00,65.9,65.9,65.81,65.82,99170.0,61.251,61.251,61.1674,61.1767,99170.0
2018-04-23 14:25:00,65.83,65.85,65.77,65.83,154678.0,61.186,61.2046,61.1302,61.186,154678.0
2018-04-23 14:30:00,65.83,65.85,65.77,65.8,86305.0,61.186,61.2046,61.1302,61.1581,86305.0
2018-04-23 14:35:00,65.79,65.84,65.77,65.83,60805.0,61.1488,61.1953,61.1302,61.186,60805.0
2018-04-23 14:40:00,65.83,65.92,65.82,65.92,81196.0,61.186,61.2696,61.1767,61.2696,81196.0
2018-04-23 14:45:00,65.91,65.91,65.79,65.81,76322.0,61.2603,61.2603,61.1488,61.1674,76322.0
2018-04-23 14:50:00,65.81,65.82,65.67,65.69,87572.0,61.1674,61.1767,61.0373,61.0559,87572.0
2018-04-23 14:55:00,65.68,65.74,65.66,65.73,69783.0,61.0466,61.1023,61.028,61.093,69783.0
2018-04-23 15:00:00,65.73,65.85,65.69,65.84,110315.0,61.093,61.2046,61.0559,61.1953,110315.0
2018-04-23 15:05:00,65.84,65.89,65.82,65.83,106382.0,61.1953,61.2417,61.1767,61.186,106382.0
2018-04-23 15:10:00,65.84,65.92,65.81,65.85,173010.0,61.1953,61.2696,61.1674,61.2046,173010.0
2018-04-23 15:15:00,65.85,65.87,65.82,65.86,54151.0,61.2046,61.2232,61.1767,61.2139,54151.0
2018-04-23 15:20:00,65.86,65.94,65.82,65.86,131967.0,61.2139,61.2882,61.1767,61.2139,131967.0
2018-04-23 15:25:00,65.86,65.94,65.85,65.93,74554.0,61.2139,61.2882,61.2046,61.2789,74554.0
2018-04-23 15:30:00,65.93,65.97,65.9,65.95,115314.0,61.2789,61.3161,61.251,61.2975,115314.0
2018-04-23 15:35:00,65.95,65.96,65.86,65.88,131227.0,61.2975,61.3068,61.2139,61.2325,131227.0
2018-04-23 15:40:00,65.89,65.95,65.84,65.95,139165.0,61.2417,61.2975,61.1953,61.2975,139165.0
2018-04-23 15:45:00,65.95,65.99,65.92,65.95,299261.0,61.2975,61.3347,61.2696,61.2975,299261.0
2018-04-23 15:50:00,65.94,66.02,65.92,65.94,566675.0,61.2882,61.3626,61.2696,61.2882,566675.0
2018-04-23 15:55:00,65.94,66.0,65.93,65.97,733280.0,61.2882,61.344,61.2789,61.3161,733280.0
2018-04-24 09:30:00,66.35,66.42,66.22,66.33,193755.0,61.6693,61.7344,61.5485,61.6507,193755.0
2018-04-24 09:35:00,66.33,66.41,66.28,66.33,153588.0,61.6507,61.7251,61.6042,61.6507,153588.0
2018-04-24 09:40:00,66.34,66.37,66.28,66.36,220278.0,61.66,61.6879,61.6042,61.6786,220278.0
2018-04-24 09:45:00,66.36,66.46,66.34,66.36,140594.0,61.6786,61.7715,61.66,61.6786,140594.0
2018-04-24 09:50:00,66.36,66.37,66.08,66.08,219026.0,61.6786,61.6879,61.4183,61.4183,219026.0
2018-04-24 09:55:00,66.09,66.24,66.04,66.24,253021.0,61.4276,61.5671,61.3812,61.5671,253021.0
2018-04-24 10:00:00,66.23,66.34,66.19,66.32,190213.0,61.5578,61.66,61.5206,61.6414,190213.0
2018-04-24 10:05:00,66.32,66.33,66.27,66.28,127134.0,61.6414,61.6507,61.5949,61.6042,127134.0
2018-04-24 10:10:00,66.29,66.33,66.17,66.17,207107.0,61.6135,61.6507,61.502,61.502,207107.0
2018-04-24 10:15:00,66.17,66.18,65.92,65.93,167557.0,61.502,61.5113,61.2696,61.2789,167557.0
2018-04-24 10:20:00,65.93,65.99,65.84,65.85,170867.0,61.2789,61.3347,61.1953,61.2046,170867.0
2018-04-24 10:25:00,65.85,65.98,65.85,65.91,103851.0,61.2046,61.3254,61.2046,61.2603,103851.0
2018-04-24 10:30:00,65.91,65.96,65.72,65.77,129719.0,61.2603,61.3068,61.0837,61.1302,129719.0
2018-04-24 10:35:00,65.77,65.84,65.71,65.8,80188.0,61.1302,61.1953,61.0744,61.1581,80188.0
2018-04-24 10:40:00,65.78,65.88,65.71,65.87,62960.0,61.1395,61.2325,61.0744,61.2232,62960.0
2018-04-24 10:45:00,65.87,65.93,65.8,65.92,94507.0,61.2232,61.2789,61.1581,61.2696,94507.0
2018-04-24 10:50:00,65.92,66.0,65.92,65.96,73191.0,61.2696,61.344,61.2696,61.3068,73191.0
2018-04-24 10:55:00,65.96,66.0,65.77,65.77,71715.0,61.3068,61.344,61.1302,61.1302,71715.0
2018-04-24 11:00:00,65.78,65.8,65.57,65.6,247799.0,61.1395,61.1581,60.9443,60.9722,247799.0
2018-04-24 11:05:00,65.6,65.61,65.48,65.58,117541.0,60.9722,60.9815,60.8607,60.9536,117541.0
2018-04-24 11:10:00,65.58,65.6,65.44,65.57,119082.0,60.9536,60.9722,60.8235,60.9443,119082.0
2018-04-24 11:15:00,65.56,65.57,65.38,65.5,144393.0,60.935,60.9443,60.7677,60.8793,144393.0
2018-04-24 11:20:00,65.5,65.67,65.5,65.56,133938.0,60.8793,61.0373,60.8793,60.935,133938.0
2018-04-24 11:25:00,65.55,65.72,65.51,65.7,103097.0,60.9257,61.0837,60.8886,61.0652,103097.0
2018-04-24 11:30:00,65.71,65.79,65.65,65.77,102156.0,61.0744,61.1488,61.0187,61.1302,102156.0
2018-04-24 11:35:00,65.78,65.78,65.68,65.77,101937.0,61.1395,61.1395,61.0466,61.1302,101937.0
2018-04-24 11:40:00,65.77,65.85,65.76,65.82,145444.0,61.1302,61.2046,61.1209,61.1767,145444.0
2018-04-24 11:45:00,65.83,65.88,65.72,65.75,86721.0,61.186,61.2325,61.0837,61.1116,86721.0
2018-04-24 11:50:00,65.75,65.77,65.61,65.62,83490.0,61.1116,61.1302,60.9815,60.9908,83490.0
2018-04-24 11:55:00,65.62,65.68,65.52,65.52,62341.0,60.9908,61.0466,60.8979,60.8979,62341.0
2018-04-24 12:00:00,65.52,65.59,65.5,65.58,121456.0,60.8979,60.9629,60.8793,60.9536,121456.0
2018-04-24 12:05:00,65.58,65.63,65.49,65.54,61427.0,60.9536,61.0001,60.87,60.9164,61427.0
2018-04-24 12:10:00,65.53,65.57,65.46,65.46,83503.0,60.9071,60.9443,60.8421,60.8421,83503.0
2018-04-24 12:15:00,65.47,65.47,65.26,65.29,464379.0,60.8514,60.8514,60.6562,60.6841,464379.0
2018-04-24 12:20:00,65.28,65.37,65.27,65.35,166618.0,60.6748,60.7584,60.6655,60.7398,166618.0
2018-04-24 12:25:00,65.34,65.34,65.13,65.2,270078.0,60.7305,60.7305,60.5354,60.6004,270078.0
2018-04-24 12:30:00,65.2,65.2,65.04,65.05,159482.0,60.6004,60.6004,60.4517,60.461,159482.0
2018-04-24 12:35:00,65.04,65.11,64.97,65.11,119834.0,60.4517,60.5168,60.3867,60.5168,119834.0
2018-04-24 12:40:00,65.1,65.12,65.02,65.11,115764.0,60.5075,60.5261,60.4331,60.5168,115764.0
2018-04-24 12:45:00,65.11,65.16,65.06,65.16,137203.0,60.5168,60.5632,60.4703,60.5632,137203.0
2018-04-24 12:50:00,65.17,65.19,65.09,65.09,117632.0,60.5725,60.5911,60.4982,60.4982,117632.0
2018-04-24 12:55:00,65.09,65.12,64.92,64.92,170808.0,60.4982,60.5261,60.3402,60.3402,170808.0
2018-04-24 13:00:00,64.92,65.02,64.9,65.0,80894.0,60.3402,60.4331,60.3216,60.4145,80894.0
2018-04-24 13:05:00,65.0,65.1,64.94,65.09,162474.0,60.4145,60.5075,60.3588,60.4982,162474.0
2018-04-24 13:10:00,65.1,65.14,65.04,65.12,87608.0,60.5075,60.5447,60.4517,60.5261,87608.0
2018-04-24 13:15:00,65.12,65.14,64.95,64.95,169895.0,60.5261,60.5447,60.3681,60.3681,169895.0
2018-04-24 13:20:00,64.95,65.01,64.86,64.89,81995.0,60.3681,60.4238,60.2844,60.3123,81995.0
2018-04-24 13:25:00,64.9,64.98,64.88,64.93,93894.0,60.3216,60.3959,60.303,60.3495,93894.0
2018-04-24 13:30:00,64.93,65.02,64.86,64.91,233571.0,60.3495,60.4331,60.2844,60.3309,233571.0
2018-04-24 13:35:00,64.9,64.94,64.81,64.86,419114.0,60.3216,60.3588,60.2379,60.2844,419114.0
2018-04-24 13:40:00,64.86,64.91,64.82,64.86,136187.0,60.2844,60.3309,60.2472,60.2844,136187.0
2018-04-24 13:45:00,64.85,64.93,64.84,64.88,183362.0,60.2751,60.3495,60.2658,60.303,183362.0
2018-04-24 13:50:00,64.87,64.88,64.7,64.75,342602.0,60.2937,60.303,60.1357,60.1822,342602.0
2018-04-24 13:55:00,64.75,64.76,64.61,64.7,206718.0,60.1822,60.1915,60.052,60.1357,206718.0
2018-04-24 14:00:00,64.71,64.71,64.41,64.42,376278.0,60.145,60.145,59.8662,59.8755,376278.0
2018-04-24 14:05:00,64.42,64.54,64.35,64.54,250200.0,59.8755,59.987,59.8104,59.987,250200.0
2018-04-24 14:10:00,64.53,64.67,64.53,64.61,188274.0,59.9777,60.1078,59.9777,60.052,188274.0
2018-04-24 14:15:00,64.61,64.62,64.51,64.6,188063.0,60.052,60.0613,59.9591,60.0428,188063.0
2018-04-24 14:20:00,64.59,64.78,64.58,64.77,176890.0,60.0335,60.2101,60.0242,60.2008,176890.0
2018-04-24 14:25:00,64.77,64.78,64.49,64.51,180899.0,60.2008,60.2101,59.9405,59.9591,180899.0
2018-04-24 14:30:00,64.51,64.6,64.48,64.58,154753.0,59.9591,60.0428,59.9312,60.0242,154753.0
2018-04-24 14:35:00,64.57,64.65,64.39,64.42,350441.0,60.0149,60.0892,59.8476,59.8755,350441.0
2018-04-24 14:40:00,64.42,64.67,64.42,64.65,164579.0,59.8755,60.1078,59.8755,60.0892,164579.0
2018-04-24 14:45:00,64.64,64.68,64.55,64.63,99708.0,60.0799,60.1171,59.9963,60.0706,99708.0
2018-04-24 14:50:00,64.62,64.71,64.52,64.58,322878.0,60.0613,60.145,59.9684,60.0242,322878.0
2018-04-24 14:55:00,64.59,64.73,64.58,64.67,167885.0,60.0335,60.1636,60.0242,60.1078,167885.0
2018-04-24 15:00:00,64.67,64.78,64.61,64.77,82820.0,60.1078,60.2101,60.052,60.2008,82820.0
2018-04-24 15:05:00,64.77,64.83,64.76,64.77,248264.0,60.2008,60.2565,60.1915,60.2008,248264.0
2018-04-24 15:10:00,64.77,64.85,64.67,64.85,115151.0,60.2008,60.2751,60.1078,60.2751,115151.0
2018-04-24 15:15:00,64.85,64.9,64.72,64.72,201401.0,60.2751,60.3216,60.1543,60.1543,201401.0
2018-04-24 15:20:00,64.72,64.88,64.69,64.83,115987.0,60.1543,60.303,60.1264,60.2565,115987.0
2018-04-24 15:25:00,64.82,64.83,64.68,64.71,449777.0,60.2472,60.2565,60.1171,60.145,449777.0
2018-04-24 15:30:00,64.71,64.72,64.53,64.53,248070.0,60.145,60.1543,59.9777,59.9777,248070.0
2018-04-24 15:35:00,64.54,64.55,64.48,64.53,357575.0,59.987,59.9963,59.9312,59.9777,357575.0
2018-04-24 15:40:00,64.52,64.62,64.43,64.46,353915.0,59.9684,60.0613,59.8847,59.9126,353915.0
2018-04-24 15:45:00,64.46,64.79,64.46,64.72,368664.0,59.9126,60.2193,59.9126,60.1543,368664.0
2018-04-24 15:50:00,64.72,64.86,64.72,64.84,603609.0,60.1543,60.2844,60.1543,60.2658,603609.0
2018-04-24 15:55:00,64.84,64.88,64.72,64.82,1581870.0,60.2658,60.303,60.1543,60.2472,1581870.0
2018-04-25 09:30:00,64.92,65.01,64.87,64.88,287843.0,60.3402,60.4238,60.2937,60.303,287843.0
2018-04-25 09:35:00,64.87,64.88,64.63,64.67,271132.0,60.2937,60.303,60.0706,60.1078,271132.0
2018-04-25 09:40:00,64.68,64.74,64.3,64.35,331128.0,60.1171,60.1729,59.7639,59.8104,331128.0
2018-04-25 09:45:00,64.35,64.55,64.28,64.5,371429.0,59.8104,59.9963,59.7453,59.9498,371429.0
2018-04-25 09:50:00,64.51,64.54,64.37,64.5,200794.0,59.9591,59.987,59.829,59.9498,200794.0
2018-04-25 09:55:00,64.51,64.51,64.15,64.15,273151.0,59.9591,59.9591,59.6245,59.6245,273151.0
2018-04-25 10:00:00,64.16,64.25,64.0,64.15,186262.0,59.6338,59.7174,59.4851,59.6245,186262.0
2018-04-25 10:05:00,64.15,64.31,64.09,64.2,202443.0,59.6245,59.7732,59.5687,59.671,202443.0
2018-04-25 10:10:00,64.2,64.28,64.11,64.17,336737.0,59.671,59.7453,59.5873,59.6431,336737.0
2018-04-25 10:15:00,64.18,64.25,64.07,64.1,205812.0,59.6524,59.7174,59.5501,59.578,205812.0
2018-04-25 10:20:00,64.1,64.31,64.03,64.31,180247.0,59.578,59.7732,59.513,59.7732,180247.0
2018-04-25 10:25:00,64.3,64.44,64.3,64.4,144799.0,59.7639,59.894,59.7639,59.8569,144799.0
2018-04-25 10:30:00,64.4,64.55,64.39,64.49,159975.0,59.8569,59.9963,59.8476,59.9405,159975.0
2018-04-25 10:35:00,64.5,64.64,64.48,64.58,167276.0,59.9498,60.0799,59.9312,60.0242,167276.0
2018-04-25 10:40:00,64.58,64.69,64.5,64.67,128353.0,60.0242,60.1264,59.9498,60.1078,128353.0
2018-04-25 10:45:00,64.68,64.75,64.67,64.73,152343.0,60.1171,60.1822,60.1078,60.1636,152343.0
2018-04-25 10:50:00,64.74,64.74,64.51,64.51,129440.0,60.1729,60.1729,59.9591,59.9591,129440.0
2018-04-25 10:55:00,64.51,64.64,64.48,64.63,72744.0,59.9591,60.0799,59.9312,60.0706,72744.0
2018-04-25 11:00:00,64.63,64.86,64.59,64.83,415459.0,60.0706,60.2844,60.0335,60.2565,415459.0
2018-04-25 11:05:00,64.82,64.91,64.8,64.84,115344.0,60.2472,60.3309,60.2286,60.2658,115344.0
2018-04-25 11:10:00,64.84,64.91,64.76,64.83,66696.0,60.2658,60.3309,60.1915,60.2565,66696.0
2018-04-25 11:15:00,64.83,64.83,64.69,64.73,64001.0,60.2565,60.2565,60.1264,60.1636,64001.0
2018-04-25 11:20:00,64.73,64.88,64.7,64.8,58331.0,60.1636,60.303,60.1357,60.2286,58331.0
2018-04-25 11:25:00,64.8,64.93,64.79,64.9,79842.0,60.2286,60.3495,60.2193,60.3216,79842.0
2018-04-25 11:30:00,64.9,64.94,64.75,64.79,117327.0,60.3216,60.3588,60.1822,60.2193,117327.0
2018-04-25 11:35:00,64.78,64.78,64.62,64.66,128732.0,60.2101,60.2101,60.0613,60.0985,128732.0
2018-04-25 11:40:00,64.66,64.66,64.57,64.61,85498.0,60.0985,60.0985,60.0149,60.052,85498.0
2018-04-25 11:45:00,64.61,64.71,64.54,64.54,100748.0,60.052,60.145,59.987,59.987,100748.0
2018-04-25 11:50:00,64.53,64.67,64.52,64.61,112443.0,59.9777,60.1078,59.9684,60.052,112443.0
2018-04-25 11:55:00,64.61,64.65,64.49,64.51,98198.0,60.052,60.0892,59.9405,59.9591,98198.0
2018-04-25 12:00:00,64.51,64.58,64.48,64.5,66999.0,59.9591,60.0242,59.9312,59.9498,66999.0
2018-04-25 12:05:00,64.5,64.54,64.44,64.48,90589.0,59.9498,59.987,59.894,59.9312,90589.0
2018-04-25 12:10:00,64.46,64.57,64.44,64.57,132386.0,59.9126,60.0149,59.894,60.0149,132386.0
2018-04-25 12:15:00,64.56,64.67,64.56,64.67,86450.0,60.0056,60.1078,60.0056,60.1078,86450.0
2018-04-25 12:20:00,64.66,64.7,64.62,64.69,47557.0,60.0985,60.1357,60.0613,60.1264,47557.0
2018-04-25 12:25:00,64.69,64.76,64.63,64.7,43915.0,60.1264,60.1915,60.0706,60.1357,43915.0
2018-04-25 12:30:00,64.7,64.84,64.67,64.83,63528.0,60.1357,60.2658,60.1078,60.2565,63528.0
2018-04-25 12:35:00,64.83,64.86,64.79,64.82,39194.0,60.2565,60.2844,60.2193,60.2472,39194.0
2018-04-25 12:40:00,64.82,64.83,64.69,64.7,82957.0,60.2472,60.2565,60.1264,60.1357,82957.0
2018-04-25 12:45:00,64.7,64.8,64.7,64.72,160586.0,60.1357,60.2286,60.1357,60.1543,160586.0
2018-04-25 12:50:00,64.73,64.77,64.64,64.68,54905.0,60.1636,60.2008,60.0799,60.1171,54905.0
2018-04-25 12:55:00,64.67,64.72,64.67,64.68,46879.0,60.1078,60.1543,60.1078,60.1171,46879.0
2018-04-25 13:00:00,64.68,64.84,64.68,64.78,172140.0,60.1171,60.2658,60.1171,60.2101,172140.0
2018-04-25 13:05:00,64.78,64.84,64.75,64.81,60396.0,60.2101,60.2658,60.1822,60.2379,60396.0
2018-04-25 13:10:00,64.81,64.81,64.66,64.68,154890.0,60.2379,60.2379,60.0985,60.1171,154890.0
2018-04-25 13:15:00,64.68,64.71,64.61,64.62,72487.0,60.1171,60.145,60.052,60.0613,72487.0
2018-04-25 13:20:00,64.62,64.65,64.61,64.63,52379.0,60.0613,60.0892,60.052,60.0706,52379.0
2018-04-25 13:25:00,64.63,64.72,64.61,64.71,138896.0,60.0706,60.1543,60.052,60.145,138896.0
2018-04-25 13:30:00,64.71,64.9,64.71,64.89,107481.0,60.145,60.3216,60.145,60.3123,107481.0
2018-04-25 13:35:00,64.89,64.91,64.84,64.86,103841.0,60.3123,60.3309,60.2658,60.2844,103841.0
2018-04-25 13:40:00,64.87,64.95,64.84,64.84,193734.0,60.2937,60.3681,60.2658,60.2658,193734.0
2018-04-25 13:45:00,64.84,64.84,64.75,64.78,113236.0,60.2658,60.2658,60.1822,60.2101,113236.0
2018-04-25 13:50:00,64.78,64.87,64.74,64.83,115997.0,60.2101,60.2937,60.1729,60.2565,115997.0
2018-04-25 13:55:00,64.84,64.88,64.82,64.85,64744.0,60.2658,60.303,60.2472,60.2751,64744.0
2018-04-25 14:00:00,64.86,64.9,64.73,64.77,75263.0,60.2844,60.3216,60.1636,60.2008,75263.0
2018-04-25 14:05:00,64.78,64.84,64.75,64.75,79131.0,60.2101,60.2658,60.1822,60.1822,79131.0
2018-04-25 14:10:00,64.76,64.79,64.64,64.67,83078.0,60.1915,60.2193,60.0799,60.1078,83078.0
2018-04-25 14:15:00,64.68,64.76,64.67,64.71,114609.0,60.1171,60.1915,60.1078,60.145,114609.0
2018-04-25 14:20:00,64.7,64.71,64.58,64.58,123868.0,60.1357,60.145,60.0242,60.0242,123868.0
2018-04-25 14:25:00,64.58,64.72,64.58,64.63,202165.0,60.0242,60.1543,60.0242,60.0706,202165.0
2018-04-25 14:30:00,64.63,64.77,64.59,64.76,180716.0,60.0706,60.2008,60.0335,60.1915,180716.0
2018-04-25 14:35:00,64.75,64.85,64.73,64.81,101742.0,60.1822,60.2751,60.1636,60.2379,101742.0
2018-04-25 14:40:00,64.81,64.86,64.78,64.81,87708.0,60.2379,60.2844,60.2101,60.2379,87708.0
2018-04-25 14:45:00,64.8,64.92,64.76,64.89,172747.0,60.2286,60.3402,60.1915,60.3123,172747.0
2018-04-25 14:50:00,64.9,64.95,64.86,64.92,189326.0,60.3216,60.3681,60.2844,60.3402,189326.0
2018-04-25 14:55:00,64.92,65.01,64.88,65.0,157063.0,60.3402,60.4238,60.303,60.4145,157063.0
2018-04-25 15:00:00,65.01,65.05,64.94,65.02,199218.0,60.4238,60.461,60.3588,60.4331,199218.0
2018-04-25 15:05:00,65.01,65.03,64.89,64.89,160077.0,60.4238,60.4424,60.3123,60.3123,160077.0
2018-04-25 15:10:00,64.9,64.98,64.89,64.94,147603.0,60.3216,60.3959,60.3123,60.3588,147603.0
2018-04-25 15:15:00,64.94,64.97,64.81,64.81,152373.0,60.3588,60.3867,60.2379,60.2379,152373.0
2018-04-25 15:20:00,64.81,64.89,64.79,64.83,135069.0,60.2379,60.3123,60.2193,60.2565,135069.0
2018-04-25 15:25:00,64.83,64.87,64.75,64.81,106437.0,60.2565,60.2937,60.1822,60.2379,106437.0
2018-04-25 15:30:00,64.81,64.89,64.74,64.82,235653.0,60.2379,60.3123,60.1729,60.2472,235653.0
2018-04-25 15:35:00,64.82,64.82,64.67,64.68,218068.0,60.2472,60.2472,60.1078,60.1171,218068.0
2018-04-25 15:40:00,64.68,64.73,64.61,64.64,350842.0,60.1171,60.1636,60.052,60.0799,350842.0
2018-04-25 15:45:00,64.65,64.66,64.56,64.64,319919.0,60.0892,60.0985,60.0056,60.0799,319919.0
2018-04-25 15:50:00,64.64,64.7,64.61,64.68,401544.0,60.0799,60.1357,60.052,60.1171,401544.0
2018-04-25 15:55:00,64.69,64.84,64.68,64.81,1898681.0,60.1264,60.2658,60.1171,60.2379,1898681.0
2018-04-26 09:30:00,65.64,65.79,65.49,65.59,489910.0,61.0094,61.1488,60.87,60.9629,489910.0
2018-04-26 09:35:00,65.59,65.65,65.37,65.5,225167.0,60.9629,61.0187,60.7584,60.8793,225167.0
2018-04-26 09:40:00,65.51,65.63,65.42,65.6,306953.0,60.8886,61.0001,60.8049,60.9722,306953.0
2018-04-26 09:45:00,65.6,65.62,65.47,65.5,270294.0,60.9722,60.9908,60.8514,60.8793,270294.0
2018-04-26 09:50:00,65.5,65.53,65.44,65.52,189607.0,60.8793,60.9071,60.8235,60.8979,189607.0
2018-04-26 09:55:00,65.51,65.68,65.51,65.66,223608.0,60.8886,61.0466,60.8886,61.028,223608.0
2018-04-26 10:00:00,65.66,65.75,65.61,65.7,122391.0,61.028,61.1116,60.9815,61.0652,122391.0
2018-04-26 10:05:00,65.71,65.88,65.71,65.87,279650.0,61.0744,61.2325,61.0744,61.2232,279650.0
2018-04-26 10:10:00,65.88,65.98,65.88,65.96,114919.0,61.2325,61.3254,61.2325,61.3068,114919.0
2018-04-26 10:15:00,65.96,65.98,65.82,65.82,147577.0,61.3068,61.3254,61.1767,61.1767,147577.0
2018-04-26 10:20:00,65.82,65.86,65.71,65.77,75289.0,61.1767,61.2139,61.0744,61.1302,75289.0
2018-04-26 10:25:00,65.77,65.87,65.76,65.86,27077.0,61.1302,61.2232,61.1209,61.2139,27077.0
2018-04-26 10:30:00,65.86,65.89,65.83,65.87,35017.0,61.2139,61.2417,61.186,61.2232,35017.0
2018-04-26 10:35:00,65.88,65.93,65.88,65.9,31186.0,61.2325,61.2789,61.2325,61.251,31186.0
2018-04-26 10:40:00,65.89,65.89,65.75,65.75,97739.0,61.2417,61.2417,61.1116,61.1116,97739.0
2018-04-26 10:45:00,65.74,65.84,65.73,65.76,240243.0,61.1023,61.1953,61.093,61.1209,240243.0
2018-04-26 10:50:00,65.76,65.91,65.75,65.9,72345.0,61.1209,61.2603,61.1116,61.251,72345.0
2018-04-26 10:55:00,65.91,65.98,65.88,65.97,192772.0,61.2603,61.3254,61.2325,61.3161,192772.0
2018-04-26 11:00:00,65.97,66.01,65.91,65.98,210772.0,61.3161,61.3533,61.2603,61.3254,210772.0
2018-04-26 11:05:00,65.98,66.04,65.94,65.97,348179.0,61.3254,61.3812,61.2882,61.3161,348179.0
2018-04-26 11:10:00,65.97,66.02,65.94,65.97,94977.0,61.3161,61.3626,61.2882,61.3161,94977.0
2018-04-26 11:15:00,65.96,65.97,65.84,65.88,132812.0,61.3068,61.3161,61.1953,61.2325,132812.0
2018-04-26 11:20:00,65.89,65.9,65.84,65.86,185350.0,61.2417,61.251,61.1953,61.2139,185350.0
2018-04-26 11:25:00,65.86,65.96,65.86,65.94,147321.0,61.2139,61.3068,61.2139,61.2882,147321.0
2018-04-26 11:30:00,65.94,65.98,65.83,65.83,127852.0,61.2882,61.3254,61.186,61.186,127852.0
2018-04-26 11:35:00,65.84,65.93,65.84,65.9,47065.0,61.1953,61.2789,61.1953,61.251,47065.0
2018-04-26 11:40:00,65.89,65.9,65.83,65.86,48787.0,61.2417,61.251,61.186,61.2139,48787.0
2018-04-26 11:45:00,65.86,65.89,65.8,65.83,41658.0,61.2139,61.2417,61.1581,61.186,41658.0
2018-04-26 11:50:00,65.82,65.87,65.75,65.78,58397.0,61.1767,61.2232,61.1116,61.1395,58397.0
2018-04-26 11:55:00,65.78,65.83,65.76,65.83,111085.0,61.1395,61.186,61.1209,61.186,111085.0
2018-04-26 12:00:00,65.82,65.9,65.82,65.86,35809.0,61.1767,61.251,61.1767,61.2139,35809.0
2018-04-26 12:05:00,65.86,65.89,65.84,65.88,61746.0,61.2139,61.2417,61.1953,61.2325,61746.0
2018-04-26 12:10:00,65.88,65.91,65.82,65.86,88822.0,61.2325,61.2603,61.1767,61.2139,88822.0
2018-04-26 12:15:00,65.86,65.93,65.82,65.92,38065.0,61.2139,61.2789,61.1767,61.2696,38065.0
2018-04-26 12:20:00,65.92,65.95,65.9,65.94,47538.0,61.2696,61.2975,61.251,61.2882,47538.0
2018-04-26 12:25:00,65.95,66.0,65.95,65.96,53154.0,61.2975,61.344,61.2975,61.3068,53154.0
2018-04-26 12:30:00,65.97,65.98,65.94,65.95,38557.0,61.3161,61.3254,61.2882,61.2975,38557.0
2018-04-26 12:35:00,65.96,65.99,65.92,65.98,39913.0,61.3068,61.3347,61.2696,61.3254,39913.0
2018-04-26 12:40:00,65.98,66.01,65.93,65.99,38166.0,61.3254,61.3533,61.2789,61.3347,38166.0
2018-04-26 12:45:00,65.99,65.99,65.87,65.91,75768.0,61.3347,61.3347,61.2232,61.2603,75768.0
2018-04-26 12:50:00,65.91,65.92,65.88,65.92,31662.0,61.2603,61.2696,61.2325,61.2696,31662.0
2018-04-26 12:55:00,65.92,65.94,65.89,65.9,120404.0,61.2696,61.2882,61.2417,61.251,120404.0
2018-04-26 13:00:00,65.9,65.99,65.9,65.99,323206.0,61.251,61.3347,61.251,61.3347,323206.0
2018-04-26 13:05:00,65.99,66.0,65.96,66.0,82837.0,61.3347,61.344,61.3068,61.344,82837.0
2018-04-26 13:10:00,66.01,66.07,65.97,66.05,258797.0,61.3533,61.4091,61.3161,61.3905,258797.0
2018-04-26 13:15:00,66.06,66.08,66.02,66.07,68024.0,61.3998,61.4183,61.3626,61.4091,68024.0
2018-04-26 13:20:00,66.07,66.12,66.06,66.12,53552.0,61.4091,61.4555,61.3998,61.4555,53552.0
2018-04-26 13:25:00,66.11,66.12,66.07,66.09,177400.0,61.4462,61.4555,61.4091,61.4276,177400.0
2018-04-26 13:30:00,66.09,66.14,66.07,66.14,112188.0,61.4276,61.4741,61.4091,61.4741,112188.0
2018-04-26 13:35:00,66.15,66.16,66.05,66.06,70883.0,61.4834,61.4927,61.3905,61.3998,70883.0
2018-04-26 13:40:00,66.07,66.09,66.04,66.08,45923.0,61.4091,61.4276,61.3812,61.4183,45923.0
2018-04-26 13:45:00,66.08,66.1,66.06,66.07,37195.0,61.4183,61.4369,61.3998,61.4091,37195.0
2018-04-26 13:50:00,66.07,66.1,66.05,66.06,58655.0,61.4091,61.4369,61.3905,61.3998,58655.0
2018-04-26 13:55:00,66.06,66.12,66.06,66.12,25178.0,61.3998,61.4555,61.3998,61.4555,25178.0
2018-04-26 14:00:00,66.11,66.12,66.08,66.09,30166.0,61.4462,61.4555,61.4183,61.4276,30166.0
2018-04-26 14:05:00,66.08,66.08,66.01,66.07,47773.0,61.4183,61.4183,61.3533,61.4091,47773.0
2018-04-26 14:10:00,66.07,66.12,66.07,66.08,74459.0,61.4091,61.4555,61.4091,61.4183,74459.0
2018-04-26 14:15:00,66.08,66.09,66.02,66.03,80902.0,61.4183,61.4276,61.3626,61.3719,80902.0
2018-04-26 14:20:00,66.03,66.08,66.02,66.05,44713.0,61.3719,61.4183,61.3626,61.3905,44713.0
2018-04-26 14:25:00,66.06,66.06,66.0,66.05,25758.0,61.3998,61.3998,61.344,61.3905,25758.0
2018-04-26 14:30:00,66.06,66.12,66.05,66.11,45662.0,61.3998,61.4555,61.3905,61.4462,45662.0
2018-04-26 14:35:00,66.11,66.12,66.06,66.1,70652.0,61.4462,61.4555,61.3998,61.4369,70652.0
2018-04-26 14:40:00,66.1,66.22,66.1,66.22,124997.0,61.4369,61.5485,61.4369,61.5485,124997.0
2018-04-26 14:45:00,66.22,66.23,66.17,66.18,57340.0,61.5485,61.5578,61.502,61.5113,57340.0
2018-04-26 14:50:00,66.19,66.21,66.17,66.2,41004.0,61.5206,61.5392,61.502,61.5299,41004.0
2018-04-26 14:55:00,66.2,66.22,66.16,66.22,69908.0,61.5299,61.5485,61.4927,61.5485,69908.0
2018-04-26 15:00:00,66.22,66.27,66.2,66.27,97592.0,61.5485,61.5949,61.5299,61.5949,97592.0
2018-04-26 15:05:00,66.27,66.27,66.13,66.13,62910.0,61.5949,61.5949,61.4648,61.4648,62910.0
2018-04-26 15:10:00,66.14,66.23,66.13,66.23,98030.0,61.4741,61.5578,61.4648,61.5578,98030.0
2018-04-26 15:15:00,66.23,66.25,66.18,66.18,116966.0,61.5578,61.5764,61.5113,61.5113,116966.0
2018-04-26 15:20:00,66.18,66.19,66.11,66.15,157880.0,61.5113,61.5206,61.4462,61.4834,157880.0
2018-04-26 15:25:00,66.15,66.16,66.07,66.09,297355.0,61.4834,61.4927,61.4091,61.4276,297355.0
2018-04-26 15:30:00,66.1,66.14,66.07,66.13,181782.0,61.4369,61.4741,61.4091,61.4648,181782.0
2018-04-26 15:35:00,66.14,66.15,66.08,66.1,158303.0,61.4741,61.4834,61.4183,61.4369,158303.0
2018-04-26 15:40:00,66.11,66.15,66.04,66.14,243804.0,61.4462,61.4834,61.3812,61.4741,243804.0
2018-04-26 15:45:00,66.14,66.14,66.04,66.07,396714.0,61.4741,61.4741,61.3812,61.4091,396714.0
2018-04-26 15:50:00,66.07,66.08,65.95,66.01,858617.0,61.4091,61.4183,61.2975,61.3533,858617.0
2018-04-26 15:55:00,66.01,66.08,66.0,66.01,2234411.0,61.3533,61.4183,61.344,61.3533,2234411.0
2018-04-27 09:30:00,66.67,66.72,66.53,66.56,459739.0,61.9667,62.0132,61.8366,61.8645,459739.0
2018-04-27 09:35:00,66.55,66.57,66.34,66.43,463719.0,61.8552,61.8738,61.66,61.7437,463719.0
2018-04-27 09:40:00,66.43,66.5,66.31,66.42,429220.0,61.7437,61.8087,61.6321,61.7344,429220.0
2018-04-27 09:45:00,66.4,66.5,66.37,66.43,170252.0,61.7158,61.8087,61.6879,61.7437,170252.0
2018-04-27 09:50:00,66.44,66.47,66.07,66.15,689143.0,61.7529,61.7808,61.4091,61.4834,689143.0
2018-04-27 09:55:00,66.15,66.18,65.96,66.01,158429.0,61.4834,61.5113,61.3068,61.3533,158429.0
2018-04-27 10:00:00,65.99,66.15,65.96,66.14,217468.0,61.3347,61.4834,61.3068,61.4741,217468.0
2018-04-27 10:05:00,66.15,66.2,66.08,66.1,98363.0,61.4834,61.5299,61.4183,61.4369,98363.0
2018-04-27 10:10:00,66.1,66.1,65.92,66.0,152450.0,61.4369,61.4369,61.2696,61.344,152450.0
2018-04-27 10:15:00,65.99,66.12,65.98,66.04,88141.0,61.3347,61.4555,61.3254,61.3812,88141.0
2018-04-27 10:20:00,66.03,66.08,65.93,65.95,73418.0,61.3719,61.4183,61.2789,61.2975,73418.0
2018-04-27 10:25:00,65.92,65.92,65.76,65.81,145877.0,61.2696,61.2696,61.1209,61.1674,145877.0
2018-04-27 10:30:00,65.8,65.81,65.61,65.63,127180.0,61.1581,61.1674,60.9815,61.0001,127180.0
2018-04-27 10:35:00,65.63,65.7,65.6,65.64,349499.0,61.0001,61.0652,60.9722,61.0094,349499.0
2018-04-27 10:40:00,65.65,65.78,65.61,65.78,231455.0,61.0187,61.1395,60.9815,61.1395,231455.0
2018-04-27 10:45:00,65.78,65.83,65.72,65.83,102242.0,61.1395,61.186,61.0837,61.186,102242.0
2018-04-27 10:50:00,65.83,65.83,65.59,65.59,142374.0,61.186,61.186,60.9629,60.9629,142374.0
2018-04-27 10:55:00,65.59,65.71,65.54,65.67,256807.0,60.9629,61.0744,60.9164,61.0373,256807.0
2018-04-27 11:00:00,65.67,65.86,65.65,65.75,191601.0,61.0373,61.2139,61.0187,61.1116,191601.0
2018-04-27 11:05:00,65.76,65.84,65.69,65.83,169563.0,61.1209,61.1953,61.0559,61.186,169563.0
2018-04-27 11:10:00,65.82,65.91,65.77,65.89,154651.0,61.1767,61.2603,61.1302,61.2417,154651.0
2018-04-27 11:15:00,65.88,65.98,65.87,65.88,157346.0,61.2325,61.3254,61.2232,61.2325,157346.0
2018-04-27 11:20:00,65.88,65.97,65.85,65.93,77547.0,61.2325,61.3161,61.2046,61.2789,77547.0
2018-04-27 11:25:00,65.92,66.05,65.89,66.05,86847.0,61.2696,61.3905,61.2417,61.3905,86847.0
2018-04-27 11:30:00,66.05,66.05,65.93,65.96,53328.0,61.3905,61.3905,61.2789,61.3068,53328.0
2018-04-27 11:35:00,65.96,66.02,65.93,66.0,38374.0,61.3068,61.3626,61.2789,61.344,38374.0
2018-04-27 11:40:00,66.01,66.01,65.81,65.83,77716.0,61.3533,61.3533,61.1674,61.186,77716.0
2018-04-27 11:45:00,65.82,65.87,65.82,65.83,91287.0,61.1767,61.2232,61.1767,61.186,91287.0
2018-04-27 11:50:00,65.83,65.83,65.75,65.77,82857.0,61.186,61.186,61.1116,61.1302,82857.0
2018-04-27 11:55:00,65.76,65.88,65.73,65.81,40356.0,61.1209,61.2325,61.093,61.1674,40356.0
2018-04-27 12:00:00,65.81,65.97,65.81,65.95,56785.0,61.1674,61.3161,61.1674,61.2975,56785.0
2018-04-27 12:05:00,65.95,65.97,65.88,65.9,43406.0,61.2975,61.3161,61.2325,61.251,43406.0
2018-04-27 12:10:00,65.9,65.94,65.84,65.93,42197.0,61.251,61.2882,61.1953,61.2789,42197.0
2018-04-27 12:15:00,65.94,65.95,65.88,65.93,46432.0,61.2882,61.2975,61.2325,61.2789,46432.0
2018-04-27 12:20:00,65.93,65.93,65.83,65.85,45532.0,61.2789,61.2789,61.186,61.2046,45532.0
2018-04-27 12:25:00,65.86,65.87,65.81,65.82,19936.0,61.2139,61.2232,61.1674,61.1767,19936.0
2018-04-27 12:30:00,65.81,65.87,65.69,65.7,232670.0,61.1674,61.2232,61.0559,61.0652,232670.0
2018-04-27 12:35:00,65.69,65.74,65.64,65.72,75782.0,61.0559,61.1023,61.0094,61.0837,75782.0
2018-04-27 12:40:00,65.72,65.81,65.69,65.74,76935.0,61.0837,61.1674,61.0559,61.1023,76935.0
2018-04-27 12:45:00,65.74,65.88,65.72,65.81,91029.0,61.1023,61.2325,61.0837,61.1674,91029.0
2018-04-27 12:50:00,65.82,65.89,65.79,65.89,80042.0,61.1767,61.2417,61.1488,61.2417,80042.0
2018-04-27 12:55:00,65.89,65.95,65.88,65.94,128808.0,61.2417,61.2975,61.2325,61.2882,128808.0
2018-04-27 13:00:00,65.95,65.96,65.91,65.92,42725.0,61.2975,61.3068,61.2603,61.2696,42725.0
2018-04-27 13:05:00,65.92,65.96,65.87,65.92,53456.0,61.2696,61.3068,61.2232,61.2696,53456.0
2018-04-27 13:10:00,65.92,66.01,65.9,66.0,64679.0,61.2696,61.3533,61.251,61.344,64679.0
2018-04-27 13:15:00,66.01,66.03,65.96,65.98,47539.0,61.3533,61.3719,61.3068,61.3254,47539.0
2018-04-27 13:20:00,65.98,65.99,65.9,65.93,47132.0,61.3254,61.3347,61.251,61.2789,47132.0
2018-04-27 13:25:00,65.93,65.95,65.85,65.86,45975.0,61.2789,61.2975,61.2046,61.2139,45975.0
2018-04-27 13:30:00,65.86,65.88,65.81,65.86,45004.0,61.2139,61.2325,61.1674,61.2139,45004.0
2018-04-27 13:35:00,65.87,65.9,65.83,65.86,48291.0,61.2232,61.251,61.186,61.2139,48291.0
2018-04-27 13:40:00,65.86,65.87,65.79,65.81,67688.0,61.2139,61.2232,61.1488,61.1674,67688.0
2018-04-27 13:45:00,65.82,65.83,65.78,65.79,57718.0,61.1767,61.186,61.1395,61.1488,57718.0
2018-04-27 13:50:00,65.79,65.86,65.78,65.83,51282.0,61.1488,61.2139,61.1395,61.186,51282.0
2018-04-27 13:55:00,65.84,65.85,65.8,65.8,21074.0,61.1953,61.2046,61.1581,61.1581,21074.0
2018-04-27 14:00:00,65.81,65.84,65.74,65.77,46792.0,61.1674,61.1953,61.1023,61.1302,46792.0
2018-04-27 14:05:00,65.77,65.81,65.76,65.79,40415.0,61.1302,61.1674,61.1209,61.1488,40415.0
2018-04-27 14:10:00,65.79,65.9,65.78,65.88,122562.0,61.1488,61.251,61.1395,61.2325,122562.0
2018-04-27 14:15:00,65.88,65.91,65.87,65.88,45589.0,61.2325,61.2603,61.2232,61.2325,45589.0
2018-04-27 14:20:00,65.88,65.9,65.85,65.88,45936.0,61.2325,61.251,61.2046,61.2325,45936.0
2018-04-27 14:25:00,65.89,65.91,65.88,65.91,34385.0,61.2417,61.2603,61.2325,61.2603,34385.0
2018-04-27 14:30:00,65.9,65.99,65.86,65.97,75553.0,61.251,61.3347,61.2139,61.3161,75553.0
2018-04-27 14:35:00,65.97,65.98,65.94,65.94,34955.0,61.3161,61.3254,61.2882,61.2882,34955.0
2018-04-27 14:40:00,65.94,65.97,65.9,65.96,33985.0,61.2882,61.3161,61.251,61.3068,33985.0
2018-04-27 14:45:00,65.95,66.0,65.91,65.93,48164.0,61.2975,61.344,61.2603,61.2789,48164.0
2018-04-27 14:50:00,65.93,65.94,65.82,65.87,114964.0,61.2789,61.2882,61.1767,61.2232,114964.0
2018-04-27 14:55:00,65.87,65.9,65.84,65.89,67371.0,61.2232,61.251,61.1953,61.2417,67371.0
2018-04-27 15:00:00,65.89,65.97,65.85,65.97,103570.0,61.2417,61.3161,61.2046,61.3161,103570.0
2018-04-27 15:05:00,65.96,65.97,65.88,65.9,87816.0,61.3068,61.3161,61.2325,61.251,87816.0
2018-04-27 15:10:00,65.89,65.93,65.87,65.9,93792.0,61.2417,61.2789,61.2232,61.251,93792.0
2018-04-27 15:15:00,65.9,65.92,65.85,65.88,105965.0,61.251,61.2696,61.2046,61.2325,105965.0
2018-04-27 15:20:00,65.87,65.88,65.84,65.86,64713.0,61.2232,61.2325,61.1953,61.2139,64713.0
2018-04-27 15:25:00,65.87,65.88,65.75,65.79,181328.0,61.2232,61.2325,61.1116,61.1488,181328.0
2018-04-27 15:30:00,65.78,65.9,65.78,65.9,121715.0,61.1395,61.251,61.1395,61.251,121715.0
2018-04-27 15:35:00,65.9,65.95,65.86,65.94,108576.0,61.251,61.2975,61.2139,61.2882,108576.0
2018-04-27 15:40:00,65.94,65.97,65.89,65.92,165470.0,61.2882,61.3161,61.2417,61.2696,165470.0
2018-04-27 15:45:00,65.92,66.01,65.92,65.95,161392.0,61.2696,61.3533,61.2696,61.2975,161392.0
2018-04-27 15:50:00,65.95,65.97,65.87,65.91,304673.0,61.2975,61.3161,61.2232,61.2603,304673.0
2018-04-27 15:55:00,65.91,65.98,65.87,65.88,591595.0,61.2603,61.3254,61.2232,61.2325,591595.0
2018-04-30 09:30:00,66.06,66.21,65.99,66.06,169513.0,61.3998,61.5392,61.3347,61.3998,169513.0
2018-04-30 09:35:00,66.06,66.17,66.05,66.14,137548.0,61.3998,61.502,61.3905,61.4741,137548.0
2018-04-30 09:40:00,66.14,66.3,66.14,66.24,134176.0,61.4741,61.6228,61.4741,61.5671,134176.0
2018-04-30 09:45:00,66.25,66.34,66.25,66.3,153245.0,61.5764,61.66,61.5764,61.6228,153245.0
2018-04-30 09:50:00,66.31,66.37,66.3,66.34,109266.0,61.6321,61.6879,61.6228,61.66,109266.0
2018-04-30 09:55:00,66.34,66.37,66.27,66.28,182496.0,61.66,61.6879,61.5949,61.6042,182496.0
2018-04-30 10:00:00,66.27,66.45,66.25,66.44,104915.0,61.5949,61.7622,61.5764,61.7529,104915.0
2018-04-30 10:05:00,66.44,66.47,66.41,66.42,55561.0,61.7529,61.7808,61.7251,61.7344,55561.0
2018-04-30 10:10:00,66.42,66.44,66.38,66.4,110147.0,61.7344,61.7529,61.6972,61.7158,110147.0
2018-04-30 10:15:00,66.4,66.41,66.28,66.31,100142.0,61.7158,61.7251,61.6042,61.6321,100142.0
2018-04-30 10:20:00,66.31,66.33,66.17,66.17,45437.0,61.6321,61.6507,61.502,61.502,45437.0
2018-04-30 10:25:00,66.16,66.32,66.12,66.3,70771.0,61.4927,61.6414,61.4555,61.6228,70771.0
2018-04-30 10:30:00,66.3,66.4,66.28,66.36,299410.0,61.6228,61.7158,61.6042,61.6786,299410.0
2018-04-30 10:35:00,66.36,66.37,66.27,66.35,48542.0,61.6786,61.6879,61.5949,61.6693,48542.0
2018-04-30 10:40:00,66.34,66.4,66.29,66.33,61492.0,61.66,61.7158,61.6135,61.6507,61492.0
2018-04-30 10:45:00,66.31,66.34,66.24,66.3,52135.0,61.6321,61.66,61.5671,61.6228,52135.0
2018-04-30 10:50:00,66.29,66.33,66.24,66.3,54682.0,61.6135,61.6507,61.5671,61.6228,54682.0
2018-04-30 10:55:00,66.3,66.3,66.22,66.29,46531.0,61.6228,61.6228,61.5485,61.6135,46531.0
2018-04-30 11:00:00,66.31,66.37,66.28,66.33,35838.0,61.6321,61.6879,61.6042,61.6507,35838.0
2018-04-30 11:05:00,66.33,66.35,66.25,66.28,46476.0,61.6507,61.6693,61.5764,61.6042,46476.0
2018-04-30 11:10:00,66.28,66.33,66.27,66.31,38666.0,61.6042,61.6507,61.5949,61.6321,38666.0
2018-04-30 11:15:00,66.32,66.32,66.18,66.18,87851.0,61.6414,61.6414,61.5113,61.5113,87851.0
2018-04-30 11:20:00,66.18,66.19,66.14,66.16,39514.0,61.5113,61.5206,61.4741,61.4927,39514.0
2018-04-30 11:25:00,66.16,66.2,66.11,66.14,36400.0,61.4927,61.5299,61.4462,61.4741,36400.0
2018-04-30 11:30:00,66.14,66.14,66.08,66.09,64200.0,61.4741,61.4741,61.4183,61.4276,64200.0
2018-04-30 11:35:00,66.1,66.1,65.91,65.92,102457.0,61.4369,61.4369,61.2603,61.2696,102457.0
2018-04-30 11:40:00,65.93,65.95,65.87,65.91,78910.0,61.2789,61.2975,61.2232,61.2603,78910.0
2018-04-30 11:45:00,65.92,65.95,65.77,65.78,101154.0,61.2696,61.2975,61.1302,61.1395,101154.0
2018-04-30 11:50:00,65.77,65.8,65.63,65.67,112259.0,61.1302,61.1581,61.0001,61.0373,112259.0
2018-04-30 11:55:00,65.67,65.72,65.64,65.72,84355.0,61.0373,61.0837,61.0094,61.0837,84355.0
2018-04-30 12:00:00,65.72,65.73,65.6,65.63,78704.0,61.0837,61.093,60.9722,61.0001,78704.0
2018-04-30 12:05:00,65.64,65.64,65.53,65.54,77479.0,61.0094,61.0094,60.9071,60.9164,77479.0
2018-04-30 12:10:00,65.55,65.57,65.48,65.49,80192.0,60.9257,60.9443,60.8607,60.87,80192.0
2018-04-30 12:15:00,65.49,65.51,65.37,65.47,125454.0,60.87,60.8886,60.7584,60.8514,125454.0
2018-04-30 12:20:00,65.48,65.55,65.48,65.53,51294.0,60.8607,60.9257,60.8607,60.9071,51294.0
2018-04-30 12:25:00,65.53,65.64,65.49,65.63,85644.0,60.9071,61.0094,60.87,61.0001,85644.0
2018-04-30 12:30:00,65.63,65.65,65.58,65.62,73927.0,61.0001,61.0187,60.9536,60.9908,73927.0
2018-04-30 12:35:00,65.61,65.65,65.59,65.62,37685.0,60.9815,61.0187,60.9629,60.9908,37685.0
2018-04-30 12:40:00,65.62,65.68,65.59,65.66,42472.0,60.9908,61.0466,60.9629,61.028,42472.0
2018-04-30 12:45:00,65.66,65.67,65.55,65.58,121909.0,61.028,61.0373,60.9257,60.9536,121909.0
2018-04-30 12:50:00,65.57,65.59,65.43,65.5,140715.0,60.9443,60.9629,60.8142,60.8793,140715.0
2018-04-30 12:55:00,65.49,65.63,65.46,65.63,65467.0,60.87,61.0001,60.8421,61.0001,65467.0
2018-04-30 13:00:00,65.63,65.66,65.59,65.61,49684.0,61.0001,61.028,60.9629,60.9815,49684.0
2018-04-30 13:05:00,65.6,65.66,65.6,65.62,40350.0,60.9722,61.028,60.9722,60.9908,40350.0
2018-04-30 13:10:00,65.63,65.64,65.5,65.55,57809.0,61.0001,61.0094,60.8793,60.9257,57809.0
2018-04-30 13:15:00,65.55,65.64,65.54,65.58,37145.0,60.9257,61.0094,60.9164,60.9536,37145.0
2018-04-30 13:20:00,65.57,65.64,65.53,65.53,122182.0,60.9443,61.0094,60.9071,60.9071,122182.0
2018-04-30 13:25:00,65.53,65.6,65.52,65.6,61542.0,60.9071,60.9722,60.8979,60.9722,61542.0
2018-04-30 13:30:00,65.59,65.64,65.55,65.61,48305.0,60.9629,61.0094,60.9257,60.9815,48305.0
2018-04-30 13:35:00,65.62,65.69,65.59,65.67,119742.0,60.9908,61.0559,60.9629,61.0373,119742.0
2018-04-30 13:40:00,65.68,65.74,65.67,65.71,48943.0,61.0466,61.1023,61.0373,61.0744,48943.0
2018-04-30 13:45:00,65.72,65.75,65.7,65.72,91052.0,61.0837,61.1116,61.0652,61.0837,91052.0
2018-04-30 13:50:00,65.73,65.75,65.67,65.7,54831.0,61.093,61.1116,61.0373,61.0652,54831.0
2018-04-30 13:55:00,65.7,65.76,65.67,65.75,39410.0,61.0652,61.1209,61.0373,61.1116,39410.0
2018-04-30 14:00:00,65.76,65.76,65.63,65.65,61779.0,61.1209,61.1209,61.0001,61.0187,61779.0
2018-04-30 14:05:00,65.65,65.66,65.51,65.53,83026.0,61.0187,61.028,60.8886,60.9071,83026.0
2018-04-30 14:10:00,65.53,65.54,65.44,65.52,48831.0,60.9071,60.9164,60.8235,60.8979,48831.0
2018-04-30 14:15:00,65.53,65.61,65.53,65.56,85081.0,60.9071,60.9815,60.9071,60.935,85081.0
2018-04-30 14:20:00,65.56,65.7,65.55,65.66,75332.0,60.935,61.0652,60.9257,61.028,75332.0
2018-04-30 14:25:00,65.65,65.73,65.63,65.67,74764.0,61.0187,61.093,61.0001,61.0373,74764.0
2018-04-30 14:30:00,65.66,65.7,65.6,65.63,92540.0,61.028,61.0652,60.9722,61.0001,92540.0
2018-04-30 14:35:00,65.63,65.69,65.6,65.61,79145.0,61.0001,61.0559,60.9722,60.9815,79145.0
2018-04-30 14:40:00,65.61,65.64,65.55,65.59,74073.0,60.9815,61.0094,60.9257,60.9629,74073.0
2018-04-30 14:45:00,65.6,65.63,65.53,65.62,51248.0,60.9722,61.0001,60.9071,60.9908,51248.0
2018-04-30 14:50:00,65.63,65.65,65.58,65.61,106428.0,61.0001,61.0187,60.9536,60.9815,106428.0
2018-04-30 14:55:00,65.61,65.64,65.55,65.56,90071.0,60.9815,61.0094,60.9257,60.935,90071.0
2018-04-30 15:00:00,65.55,65.59,65.51,65.53,110143.0,60.9257,60.9629,60.8886,60.9071,110143.0
2018-04-30 15:05:00,65.53,65.64,65.52,65.59,84635.0,60.9071,61.0094,60.8979,60.9629,84635.0
2018-04-30 15:10:00,65.59,65.69,65.59,65.65,145053.0,60.9629,61.0559,60.9629,61.0187,145053.0
2018-04-30 15:15:00,65.65,65.71,65.6,65.65,309415.0,61.0187,61.0744,60.9722,61.0187,309415.0
2018-04-30 15:20:00,65.66,65.68,65.51,65.53,204475.0,61.028,61.0466,60.8886,60.9071,204475.0
2018-04-30 15:25:00,65.53,65.6,65.51,65.58,93234.0,60.9071,60.9722,60.8886,60.9536,93234.0
2018-04-30 15:30:00,65.58,65.74,65.56,65.72,116157.0,60.9536,61.1023,60.935,61.0837,116157.0
2018-04-30 15:35:00,65.72,65.75,65.65,65.75,139561.0,61.0837,61.1116,61.0187,61.1116,139561.0
2018-04-30 15:40:00,65.74,65.75,65.68,65.68,150435.0,61.1023,61.1116,61.0466,61.0466,150435.0
2018-04-30 15:45:00,65.68,65.79,65.67,65.73,216363.0,61.0466,61.1488,61.0373,61.093,216363.0
2018-04-30 15:50:00,65.73,65.74,65.53,65.57,301054.0,61.093,61.1023,60.9071,60.9443,301054.0
2018-04-30 15:55:00,65.57,65.61,65.44,65.44,789443.0,60.9443,60.9815,60.8235,60.8235,789443.0
2018-05-01 09:30:00,65.37,65.49,65.35,65.4,224099.0,60.7584,60.87,60.7398,60.7863,224099.0
2018-05-01 09:35:00,65.4,65.46,65.22,65.26,177144.0,60.7863,60.8421,60.619,60.6562,177144.0
2018-05-01 09:40:00,65.26,65.3,65.21,65.26,163533.0,60.6562,60.6934,60.6097,60.6562,163533.0
2018-05-01 09:45:00,65.25,65.47,65.25,65.42,102629.0,60.6469,60.8514,60.6469,60.8049,102629.0
2018-05-01 09:50:00,65.43,65.52,65.41,65.48,88987.0,60.8142,60.8979,60.7956,60.8607,88987.0
2018-05-01 09:55:00,65.47,65.61,65.46,65.56,76840.0,60.8514,60.9815,60.8421,60.935,76840.0
2018-05-01 10:00:00,65.55,65.6,65.46,65.46,180226.0,60.9257,60.9722,60.8421,60.8421,180226.0
2018-05-01 10:05:00,65.47,65.49,65.37,65.43,207787.0,60.8514,60.87,60.7584,60.8142,207787.0
2018-05-01 10:10:00,65.42,65.64,65.39,65.64,189293.0,60.8049,61.0094,60.777,61.0094,189293.0
2018-05-01 10:15:00,65.64,65.66,65.56,65.64,140913.0,61.0094,61.028,60.935,61.0094,140913.0
2018-05-01 10:20:00,65.64,65.75,65.63,65.64,113619.0,61.0094,61.1116,61.0001,61.0094,113619.0
2018-05-01 10:25:00,65.64,65.68,65.6,65.65,43441.0,61.0094,61.0466,60.9722,61.0187,43441.0
2018-05-01 10:30:00,65.65,65.73,65.59,65.7,101744.0,61.0187,61.093,60.9629,61.0652,101744.0
2018-05-01 10:35:00,65.68,65.69,65.57,65.59,55078.0,61.0466,61.0559,60.9443,60.9629,55078.0
2018-05-01 10:40:00,65.59,65.71,65.59,65.68,160283.0,60.9629,61.0744,60.9629,61.0466,160283.0
2018-05-01 10:45:00,65.69,65.75,65.64,65.64,45122.0,61.0559,61.1116,61.0094,61.0094,45122.0
2018-05-01 10:50:00,65.64,65.69,65.54,65.57,106503.0,61.0094,61.0559,60.9164,60.9443,106503.0
2018-05-01 10:55:00,65.57,65.64,65.57,65.57,65970.0,60.9443,61.0094,60.9443,60.9443,65970.0
2018-05-01 11:00:00,65.56,65.56,65.38,65.4,89591.0,60.935,60.935,60.7677,60.7863,89591.0
2018-05-01 11:05:00,65.4,65.5,65.4,65.48,44364.0,60.7863,60.8793,60.7863,60.8607,44364.0
2018-05-01 11:10:00,65.49,65.53,65.46,65.51,47160.0,60.87,60.9071,60.8421,60.8886,47160.0
2018-05-01 11:15:00,65.51,65.64,65.51,65.6,66950.0,60.8886,61.0094,60.8886,60.9722,66950.0
2018-05-01 11:20:00,65.6,65.67,65.6,65.63,117599.0,60.9722,61.0373,60.9722,61.0001,117599.0
2018-05-01 11:25:00,65.62,65.64,65.55,65.6,54464.0,60.9908,61.0094,60.9257,60.9722,54464.0
2018-05-01 11:30:00,65.61,65.66,65.55,65.57,67678.0,60.9815,61.028,60.9257,60.9443,67678.0
2018-05-01 11:35:00,65.57,65.58,65.5,65.53,101419.0,60.9443,60.9536,60.8793,60.9071,101419.0
2018-05-01 11:40:00,65.54,65.61,65.53,65.57,65191.0,60.9164,60.9815,60.9071,60.9443,65191.0
2018-05-01 11:45:00,65.56,65.59,65.48,65.49,56864.0,60.935,60.9629,60.8607,60.87,56864.0
2018-05-01 11:50:00,65.49,65.53,65.47,65.48,35805.0,60.87,60.9071,60.8514,60.8607,35805.0
2018-05-01 11:55:00,65.48,65.48,65.43,65.45,125171.0,60.8607,60.8607,60.8142,60.8328,125171.0
2018-05-01 12:00:00,65.45,65.58,65.45,65.54,64624.0,60.8328,60.9536,60.8328,60.9164,64624.0
2018-05-01 12:05:00,65.53,65.62,65.53,65.61,42863.0,60.9071,60.9908,60.9071,60.9815,42863.0
2018-05-01 12:10:00,65.61,65.61,65.55,65.59,68131.0,60.9815,60.9815,60.9257,60.9629,68131.0
2018-05-01 12:15:00,65.57,65.59,65.5,65.56,37797.0,60.9443,60.9629,60.8793,60.935,37797.0
2018-05-01 12:20:00,65.55,65.6,65.54,65.58,66832.0,60.9257,60.9722,60.9164,60.9536,66832.0
2018-05-01 12:25:00,65.58,65.68,65.51,65.68,72650.0,60.9536,61.0466,60.8886,61.0466,72650.0
2018-05-01 12:30:00,65.68,65.68,65.61,65.65,39277.0,61.0466,61.0466,60.9815,61.0187,39277.0
2018-05-01 12:35:00,65.65,65.66,65.59,65.59,49653.0,61.0187,61.028,60.9629,60.9629,49653.0
2018-05-01 12:40:00,65.6,65.62,65.57,65.59,26871.0,60.9722,60.9908,60.9443,60.9629,26871.0
2018-05-01 12:45:00,65.59,65.6,65.5,65.51,137105.0,60.9629,60.9722,60.8793,60.8886,137105.0
2018-05-01 12:50:00,65.51,65.59,65.48,65.57,69235.0,60.8886,60.9629,60.8607,60.9443,69235.0
2018-05-01 12:55:00,65.58,65.59,65.53,65.56,89594.0,60.9536,60.9629,60.9071,60.935,89594.0
2018-05-01 13:00:00,65.56,65.57,65.44,65.48,83584.0,60.935,60.9443,60.8235,60.8607,83584.0
2018-05-01 13:05:00,65.47,65.48,65.37,65.39,110465.0,60.8514,60.8607,60.7584,60.777,110465.0
2018-05-01 13:10:00,65.39,65.5,65.38,65.47,70867.0,60.777,60.8793,60.7677,60.8514,70867.0
2018-05-01 13:15:00,65.47,65.5,65.41,65.48,57061.0,60.8514,60.8793,60.7956,60.8607,57061.0
2018-05-01 13:20:00,65.48,65.49,65.41,65.44,26550.0,60.8607,60.87,60.7956,60.8235,26550.0
2018-05-01 13:25:00,65.44,65.49,65.42,65.46,45822.0,60.8235,60.87,60.8049,60.8421,45822.0
2018-05-01 13:30:00,65.46,65.52,65.46,65.5,58356.0,60.8421,60.8979,60.8421,60.8793,58356.0
2018-05-01 13:35:00,65.5,65.53,65.48,65.48,29023.0,60.8793,60.9071,60.8607,60.8607,29023.0
2018-05-01 13:40:00,65.49,65.58,65.47,65.58,56829.0,60.87,60.9536,60.8514,60.9536,56829.0
2018-05-01 13:45:00,65.59,65.75,65.59,65.72,192491.0,60.9629,61.1116,60.9629,61.0837,192491.0
2018-05-01 13:50:00,65.72,65.76,65.69,65.73,39364.0,61.0837,61.1209,61.0559,61.093,39364.0
2018-05-01 13:55:00,65.72,65.81,65.71,65.81,61279.0,61.0837,61.1674,61.0744,61.1674,61279.0
2018-05-01 14:00:00,65.81,65.88,65.79,65.86,69871.0,61.1674,61.2325,61.1488,61.2139,69871.0
2018-05-01 14:05:00,65.85,65.87,65.8,65.83,60210.0,61.2046,61.2232,61.1581,61.186,60210.0
2018-05-01 14:10:00,65.84,65.89,65.82,65.84,127472.0,61.1953,61.2417,61.1767,61.1953,127472.0
2018-05-01 14:15:00,65.84,65.87,65.82,65.87,59128.0,61.1953,61.2232,61.1767,61.2232,59128.0
2018-05-01 14:20:00,65.87,65.96,65.86,65.94,35936.0,61.2232,61.3068,61.2139,61.2882,35936.0
2018-05-01 14:25:00,65.94,65.97,65.92,65.95,38521.0,61.2882,61.3161,61.2696,61.2975,38521.0
2018-05-01 14:30:00,65.96,65.99,65.94,65.97,82575.0,61.3068,61.3347,61.2882,61.3161,82575.0
2018-05-01 14:35:00,65.97,66.0,65.93,65.95,50045.0,61.3161,61.344,61.2789,61.2975,50045.0
2018-05-01 14:40:00,65.94,66.0,65.9,66.0,117998.0,61.2882,61.344,61.251,61.344,117998.0
2018-05-01 14:45:00,66.0,66.05,65.99,66.01,436105.0,61.344,61.3905,61.3347,61.3533,436105.0
2018-05-01 14:50:00,66.02,66.04,65.96,65.96,227158.0,61.3626,61.3812,61.3068,61.3068,227158.0
2018-05-01 14:55:00,65.96,66.0,65.93,65.98,101497.0,61.3068,61.344,61.2789,61.3254,101497.0
2018-05-01 15:00:00,65.99,66.05,65.94,65.95,82675.0,61.3347,61.3905,61.2882,61.2975,82675.0
2018-05-01 15:05:00,65.96,66.05,65.96,66.04,183475.0,61.3068,61.3905,61.3068,61.3812,183475.0
2018-05-01 15:10:00,66.03,66.04,65.95,65.98,90736.0,61.3719,61.3812,61.2975,61.3254,90736.0
2018-05-01 15:15:00,65.98,66.02,65.95,65.95,101236.0,61.3254,61.3626,61.2975,61.2975,101236.0
2018-05-01 15:20:00,65.95,66.04,65.95,66.01,115168.0,61.2975,61.3812,61.2975,61.3533,115168.0
2018-05-01 15:25:00,66.01,66.03,65.95,66.01,165790.0,61.3533,61.3719,61.2975,61.3533,165790.0
2018-05-01 15:30:00,66.02,66.12,66.02,66.08,92436.0,61.3626,61.4555,61.3626,61.4183,92436.0
2018-05-01 15:35:00,66.09,66.09,65.99,66.01,139278.0,61.4276,61.4276,61.3347,61.3533,139278.0
2018-05-01 15:40:00,66.01,66.09,65.99,66.06,120188.0,61.3533,61.4276,61.3347,61.3998,120188.0
2018-05-01 15:45:00,66.06,66.16,66.06,66.15,215363.0,61.3998,61.4927,61.3998,61.4834,215363.0
2018-05-01 15:50:00,66.15,66.28,66.15,66.28,431569.0,61.4834,61.6042,61.4834,61.6042,431569.0
2018-05-01 15:55:00,66.28,66.32,66.26,66.28,727841.0,61.6042,61.6414,61.5856,61.6042,727841.0
2018-05-02 09:30:00,66.7,66.75,66.52,66.52,384665.0,61.9946,62.0411,61.8273,61.8273,384665.0
2018-05-02 09:35:00,66.52,66.55,66.32,66.4,248363.0,61.8273,61.8552,61.6414,61.7158,248363.0
2018-05-02 09:40:00,66.4,66.55,66.35,66.53,141424.0,61.7158,61.8552,61.6693,61.8366,141424.0
2018-05-02 09:45:00,66.54,66.62,66.5,66.58,220291.0,61.8459,61.9203,61.8087,61.8831,220291.0
2018-05-02 09:50:00,66.57,66.69,66.56,66.63,150845.0,61.8738,61.9853,61.8645,61.9295,150845.0
2018-05-02 09:55:00,66.64,66.65,66.53,66.55,306403.0,61.9388,61.9481,61.8366,61.8552,306403.0
2018-05-02 10:00:00,66.54,66.69,66.51,66.65,183013.0,61.8459,61.9853,61.818,61.9481,183013.0
2018-05-02 10:05:00,66.65,66.67,66.6,66.61,185799.0,61.9481,61.9667,61.9017,61.911,185799.0
2018-05-02 10:10:00,66.62,66.73,66.55,66.7,139385.0,61.9203,62.0225,61.8552,61.9946,139385.0
2018-05-02 10:15:00,66.71,66.74,66.66,66.68,92188.0,62.0039,62.0318,61.9574,61.976,92188.0
2018-05-02 10:20:00,66.69,66.75,66.59,66.6,156482.0,61.9853,62.0411,61.8924,61.9017,156482.0
2018-05-02 10:25:00,66.6,66.64,66.51,66.53,205465.0,61.9017,61.9388,61.818,61.8366,205465.0
2018-05-02 10:30:00,66.53,66.66,66.49,66.64,144445.0,61.8366,61.9574,61.7994,61.9388,144445.0
2018-05-02 10:35:00,66.65,66.66,66.6,66.6,89918.0,61.9481,61.9574,61.9017,61.9017,89918.0
2018-05-02 10:40:00,66.6,66.61,66.47,66.48,109877.0,61.9017,61.911,61.7808,61.7901,109877.0
2018-05-02 10:45:00,66.48,66.57,66.47,66.55,82142.0,61.7901,61.8738,61.7808,61.8552,82142.0
2018-05-02 10:50:00,66.56,66.56,66.48,66.55,79621.0,61.8645,61.8645,61.7901,61.8552,79621.0
2018-05-02 10:55:00,66.54,66.59,66.5,66.52,79919.0,61.8459,61.8924,61.8087,61.8273,79919.0
2018-05-02 11:00:00,66.53,66.55,66.42,66.48,160128.0,61.8366,61.8552,61.7344,61.7901,160128.0
2018-05-02 11:05:00,66.47,66.53,66.45,66.51,50378.0,61.7808,61.8366,61.7622,61.818,50378.0
2018-05-02 11:10:00,66.51,66.6,66.51,66.59,61880.0,61.818,61.9017,61.818,61.8924,61880.0
2018-05-02 11:15:00,66.6,66.62,66.53,66.59,77972.0,61.9017,61.9203,61.8366,61.8924,77972.0
2018-05-02 11:20:00,66.59,66.6,66.55,66.56,48689.0,61.8924,61.9017,61.8552,61.8645,48689.0
2018-05-02 11:25:00,66.56,66.57,66.46,66.5,64738.0,61.8645,61.8738,61.7715,61.8087,64738.0
2018-05-02 11:30:00,66.49,66.51,66.42,66.45,77670.0,61.7994,61.818,61.7344,61.7622,77670.0
2018-05-02 11:35:00,66.46,66.5,66.45,66.48,22608.0,61.7715,61.8087,61.7622,61.7901,22608.0
2018-05-02 11:40:00,66.48,66.48,66.27,66.29,106600.0,61.7901,61.7901,61.5949,61.6135,106600.0
2018-05-02 11:45:00,66.28,66.29,66.19,66.25,248953.0,61.6042,61.6135,61.5206,61.5764,248953.0
2018-05-02 11:50:00,66.26,66.32,66.22,66.26,37442.0,61.5856,61.6414,61.5485,61.5856,37442.0
2018-05-02 11:55:00,66.26,66.36,66.25,66.35,33909.0,61.5856,61.6786,61.5764,61.6693,33909.0
2018-05-02 12:00:00,66.35,66.35,66.27,66.3,35215.0,61.6693,61.6693,61.5949,61.6228,35215.0
2018-05-02 12:05:00,66.3,66.36,66.28,66.35,46572.0,61.6228,61.6786,61.6042,61.6693,46572.0
2018-05-02 12:10:00,66.34,66.41,66.34,66.38,25696.0,61.66,61.7251,61.66,61.6972,25696.0
2018-05-02 12:15:00,66.38,66.45,66.37,66.42,25212.0,61.6972,61.7622,61.6879,61.7344,25212.0
2018-05-02 12:20:00,66.42,66.46,66.4,66.46,21980.0,61.7344,61.7715,61.7158,61.7715,21980.0
2018-05-02 12:25:00,66.45,66.51,66.44,66.5,59982.0,61.7622,61.818,61.7529,61.8087,59982.0
2018-05-02 12:30:00,66.5,66.53,66.46,66.53,47059.0,61.8087,61.8366,61.7715,61.8366,47059.0
2018-05-02 12:35:00,66.52,66.56,66.48,66.49,41060.0,61.8273,61.8645,61.7901,61.7994,41060.0
2018-05-02 12:40:00,66.49,66.53,66.47,66.51,38233.0,61.7994,61.8366,61.7808,61.818,38233.0
2018-05-02 12:45:00,66.5,66.51,66.41,66.45,60576.0,61.8087,61.818,61.7251,61.7622,60576.0
2018-05-02 12:50:00,66.45,66.47,66.4,66.46,61189.0,61.7622,61.7808,61.7158,61.7715,61189.0
2018-05-02 12:55:00,66.46,66.53,66.42,66.5,74532.0,61.7715,61.8366,61.7344,61.8087,74532.0
2018-05-02 13:00:00,66.5,66.59,66.5,66.58,59794.0,61.8087,61.8924,61.8087,61.8831,59794.0
2018-05-02 13:05:00,66.6,66.6,66.56,66.58,23647.0,61.9017,61.9017,61.8645,61.8831,23647.0
2018-05-02 13:10:00,66.58,66.65,66.58,66.64,42469.0,61.8831,61.9481,61.8831,61.9388,42469.0
2018-05-02 13:15:00,66.65,66.66,66.62,66.63,47406.0,61.9481,61.9574,61.9203,61.9295,47406.0
2018-05-02 13:20:00,66.64,66.69,66.63,66.66,51107.0,61.9388,61.9853,61.9295,61.9574,51107.0
2018-05-02 13:25:00,66.66,66.68,66.64,66.65,35566.0,61.9574,61.976,61.9388,61.9481,35566.0
2018-05-02 13:30:00,66.65,66.67,66.61,66.63,39126.0,61.9481,61.9667,61.911,61.9295,39126.0
2018-05-02 13:35:00,66.62,66.66,66.61,66.62,27950.0,61.9203,61.9574,61.911,61.9203,27950.0
2018-05-02 13:40:00,66.62,66.64,66.59,66.62,78981.0,61.9203,61.9388,61.8924,61.9203,78981.0
2018-05-02 13:45:00,66.62,66.64,66.6,66.6,57912.0,61.9203,61.9388,61.9017,61.9017,57912.0
2018-05-02 13:50:00,66.61,66.63,66.58,66.61,123469.0,61.911,61.9295,61.8831,61.911,123469.0
2018-05-02 13:55:00,66.61,66.66,66.59,66.64,52730.0,61.911,61.9574,61.8924,61.9388,52730.0
2018-05-02 14:00:00,66.65,66.83,66.63,66.83,259237.0,61.9481,62.1154,61.9295,62.1154,259237.0
2018-05-02 14:05:00,66.83,66.93,66.78,66.93,209986.0,62.1154,62.2084,62.069,62.2084,209986.0
2018-05-02 14:10:00,66.93,66.95,66.87,66.88,123997.0,62.2084,62.227,62.1526,62.1619,123997.0
2018-05-02 14:15:00,66.88,66.9,66.8,66.82,66837.0,62.1619,62.1805,62.0876,62.1061,66837.0
2018-05-02 14:20:00,66.83,66.88,66.67,66.72,103627.0,62.1154,62.1619,61.9667,62.0132,103627.0
2018-05-02 14:25:00,66.73,66.84,66.71,66.81,81058.0,62.0225,62.1247,62.0039,62.0968,81058.0
2018-05-02 14:30:00,66.81,66.87,66.77,66.79,84640.0,62.0968,62.1526,62.0597,62.0783,84640.0
2018-05-02 14:35:00,66.78,66.79,66.69,66.76,78059.0,62.069,62.0783,61.9853,62.0504,78059.0
2018-05-02 14:40:00,66.75,66.77,66.67,66.71,133058.0,62.0411,62.0597,61.9667,62.0039,133058.0
2018-05-02 14:45:00,66.71,66.75,66.69,66.71,59829.0,62.0039,62.0411,61.9853,62.0039,59829.0
2018-05-02 14:50:00,66.71,66.74,66.52,66.55,137012.0,62.0039,62.0318,61.8273,61.8552,137012.0
2018-05-02 14:55:00,66.54,66.58,66.44,66.52,243432.0,61.8459,61.8831,61.7529,61.8273,243432.0
2018-05-02 15:00:00,66.54,66.57,66.48,66.57,113419.0,61.8459,61.8738,61.7901,61.8738,113419.0
2018-05-02 15:05:00,66.57,66.66,66.56,66.65,67418.0,61.8738,61.9574,61.8645,61.9481,67418.0
2018-05-02 15:10:00,66.65,66.66,66.56,66.57,130038.0,61.9481,61.9574,61.8645,61.8738,130038.0
2018-05-02 15:15:00,66.58,66.6,66.48,66.52,181056.0,61.8831,61.9017,61.7901,61.8273,181056.0
2018-05-02 15:20:00,66.52,66.52,66.29,66.31,310181.0,61.8273,61.8273,61.6135,61.6321,310181.0
2018-05-02 15:25:00,66.31,66.4,66.3,66.36,147622.0,61.6321,61.7158,61.6228,61.6786,147622.0
2018-05-02 15:30:00,66.38,66.44,66.3,66.42,222253.0,61.6972,61.7529,61.6228,61.7344,222253.0
2018-05-02 15:35:00,66.41,66.41,66.28,66.36,323130.0,61.7251,61.7251,61.6042,61.6786,323130.0
2018-05-02 15:40:00,66.36,66.39,66.28,66.29,270645.0,61.6786,61.7065,61.6042,61.6135,270645.0
2018-05-02 15:45:00,66.3,66.3,66.17,66.17,534102.0,61.6228,61.6228,61.502,61.502,534102.0
2018-05-02 15:50:00,66.16,66.19,66.09,66.13,756497.0,61.4927,61.5206,61.4276,61.4648,756497.0
2018-05-02 15:55:00,66.13,66.24,66.13,66.2,2229911.0,61.4648,61.5671,61.4648,61.5299,2229911.0
2018-05-03 09:30:00,65.91,65.97,65.83,65.85,202382.0,61.2603,61.3161,61.186,61.2046,202382.0
2018-05-03 09:35:00,65.82,65.97,65.8,65.86,215908.0,61.1767,61.3161,61.1581,61.2139,215908.0
2018-05-03 09:40:00,65.85,65.87,65.72,65.77,194398.0,61.2046,61.2232,61.0837,61.1302,194398.0
2018-05-03 09:45:00,65.77,65.96,65.75,65.94,168497.0,61.1302,61.3068,61.1116,61.2882,168497.0
2018-05-03 09:50:00,65.94,66.07,65.91,66.05,205369.0,61.2882,61.4091,61.2603,61.3905,205369.0
2018-05-03 09:55:00,66.05,66.22,66.03,66.17,225313.0,61.3905,61.5485,61.3719,61.502,225313.0
2018-05-03 10:00:00,66.16,66.19,66.06,66.09,93016.0,61.4927,61.5206,61.3998,61.4276,93016.0
2018-05-03 10:05:00,66.08,66.16,66.01,66.15,115640.0,61.4183,61.4927,61.3533,61.4834,115640.0
2018-05-03 10:10:00,66.14,66.16,65.92,65.92,87620.0,61.4741,61.4927,61.2696,61.2696,87620.0
2018-05-03 10:15:00,65.92,65.98,65.85,65.86,122489.0,61.2696,61.3254,61.2046,61.2139,122489.0
2018-05-03 10:20:00,65.86,65.89,65.7,65.75,122098.0,61.2139,61.2417,61.0652,61.1116,122098.0
2018-05-03 10:25:00,65.75,65.81,65.68,65.81,209382.0,61.1116,61.1674,61.0466,61.1674,209382.0
2018-05-03 10:30:00,65.8,65.83,65.68,65.69,194602.0,61.1581,61.186,61.0466,61.0559,194602.0
2018-05-03 10:35:00,65.69,65.69,65.48,65.58,254120.0,61.0559,61.0559,60.8607,60.9536,254120.0
2018-05-03 10:40:00,65.58,65.61,65.47,65.55,106213.0,60.9536,60.9815,60.8514,60.9257,106213.0
2018-05-03 10:45:00,65.55,65.61,65.53,65.58,87747.0,60.9257,60.9815,60.9071,60.9536,87747.0
2018-05-03 10:50:00,65.58,65.58,65.47,65.54,239174.0,60.9536,60.9536,60.8514,60.9164,239174.0
2018-05-03 10:55:00,65.53,65.53,65.32,65.45,497970.0,60.9071,60.9071,60.712,60.8328,497970.0
2018-05-03 11:00:00,65.45,65.49,65.37,65.44,94196.0,60.8328,60.87,60.7584,60.8235,94196.0
2018-05-03 11:05:00,65.45,65.58,65.44,65.54,209286.0,60.8328,60.9536,60.8235,60.9164,209286.0
2018-05-03 11:10:00,65.53,65.65,65.5,65.63,220524.0,60.9071,61.0187,60.8793,61.0001,220524.0
2018-05-03 11:15:00,65.63,65.7,65.59,65.61,140818.0,61.0001,61.0652,60.9629,60.9815,140818.0
2018-05-03 11:20:00,65.61,65.61,65.5,65.57,76974.0,60.9815,60.9815,60.8793,60.9443,76974.0
2018-05-03 11:25:00,65.58,65.62,65.47,65.48,79237.0,60.9536,60.9908,60.8514,60.8607,79237.0
2018-05-03 11:30:00,65.48,65.54,65.4,65.54,208680.0,60.8607,60.9164,60.7863,60.9164,208680.0
2018-05-03 11:35:00,65.54,65.56,65.44,65.5,179432.0,60.9164,60.935,60.8235,60.8793,179432.0
2018-05-03 11:40:00,65.52,65.53,65.41,65.53,188162.0,60.8979,60.9071,60.7956,60.9071,188162.0
2018-05-03 11:45:00,65.53,65.74,65.5,65.74,279477.0,60.9071,61.1023,60.8793,61.1023,279477.0
2018-05-03 11:50:00,65.73,65.81,65.67,65.79,118530.0,61.093,61.1674,61.0373,61.1488,118530.0
2018-05-03 11:55:00,65.79,65.82,65.74,65.75,95376.0,61.1488,61.1767,61.1023,61.1116,95376.0
2018-05-03 12:00:00,65.76,65.81,65.74,65.74,86554.0,61.1209,61.1674,61.1023,61.1023,86554.0
2018-05-03 12:05:00,65.74,65.86,65.74,65.79,112267.0,61.1023,61.2139,61.1023,61.1488,112267.0
2018-05-03 12:10:00,65.79,65.8,65.69,65.79,111424.0,61.1488,61.1581,61.0559,61.1488,111424.0
2018-05-03 12:15:00,65.79,65.79,65.68,65.7,73640.0,61.1488,61.1488,61.0466,61.0652,73640.0
2018-05-03 12:20:00,65.69,65.73,65.63,65.64,85976.0,61.0559,61.093,61.0001,61.0094,85976.0
2018-05-03 12:25:00,65.64,65.64,65.58,65.61,63044.0,61.0094,61.0094,60.9536,60.9815,63044.0
2018-05-03 12:30:00,65.6,65.77,65.6,65.77,63889.0,60.9722,61.1302,60.9722,61.1302,63889.0
2018-05-03 12:35:00,65.76,65.94,65.75,65.91,348564.0,61.1209,61.2882,61.1116,61.2603,348564.0
2018-05-03 12:40:00,65.92,66.14,65.9,66.11,102374.0,61.2696,61.4741,61.251,61.4462,102374.0
2018-05-03 12:45:00,66.11,66.2,66.1,66.14,87455.0,61.4462,61.5299,61.4369,61.4741,87455.0
2018-05-03 12:50:00,66.13,66.31,66.08,66.27,233127.0,61.4648,61.6321,61.4183,61.5949,233127.0
2018-05-03 12:55:00,66.28,66.38,66.24,66.35,131301.0,61.6042,61.6972,61.5671,61.6693,131301.0
2018-05-03 13:00:00,66.35,66.37,66.19,66.22,124987.0,61.6693,61.6879,61.5206,61.5485,124987.0
2018-05-03 13:05:00,66.2,66.29,66.15,66.23,84397.0,61.5299,61.6135,61.4834,61.5578,84397.0
2018-05-03 13:10:00,66.22,66.32,66.17,66.2,129908.0,61.5485,61.6414,61.502,61.5299,129908.0
2018-05-03 13:15:00,66.22,66.41,66.19,66.31,270818.0,61.5485,61.7251,61.5206,61.6321,270818.0
2018-05-03 13:20:00,66.32,66.37,66.18,66.22,122525.0,61.6414,61.6879,61.5113,61.5485,122525.0
2018-05-03 13:25:00,66.22,66.24,66.14,66.2,107160.0,61.5485,61.5671,61.4741,61.5299,107160.0
2018-05-03 13:30:00,66.2,66.42,66.19,66.4,124113.0,61.5299,61.7344,61.5206,61.7158,124113.0
2018-05-03 13:35:00,66.4,66.47,66.4,66.42,61658.0,61.7158,61.7808,61.7158,61.7344,61658.0
2018-05-03 13:40:00,66.42,66.44,66.37,66.39,76348.0,61.7344,61.7529,61.6879,61.7065,76348.0
2018-05-03 13:45:00,66.39,66.41,66.26,66.3,56136.0,61.7065,61.7251,61.5856,61.6228,56136.0
2018-05-03 13:50:00,66.3,66.34,66.26,66.34,111280.0,61.6228,61.66,61.5856,61.66,111280.0
2018-05-03 13:55:00,66.34,66.44,66.32,66.33,136669.0,61.66,61.7529,61.6414,61.6507,136669.0
2018-05-03 14:00:00,66.32,66.35,66.26,66.29,105673.0,61.6414,61.6693,61.5856,61.6135,105673.0
2018-05-03 14:05:00,66.29,66.41,66.28,66.39,99872.0,61.6135,61.7251,61.6042,61.7065,99872.0
2018-05-03 14:10:00,66.39,66.39,66.26,66.32,92029.0,61.7065,61.7065,61.5856,61.6414,92029.0
2018-05-03 14:15:00,66.33,66.36,66.25,66.29,70991.0,61.6507,61.6786,61.5764,61.6135,70991.0
2018-05-03 14:20:00,66.3,66.3,66.19,66.23,98287.0,61.6228,61.6228,61.5206,61.5578,98287.0
2018-05-03 14:25:00,66.23,66.3,66.21,66.29,60360.0,61.5578,61.6228,61.5392,61.6135,60360.0
2018-05-03 14:30:00,66.3,66.49,66.29,66.45,193698.0,61.6228,61.7994,61.6135,61.7622,193698.0
2018-05-03 14:35:00,66.46,66.62,66.43,66.59,287299.0,61.7715,61.9203,61.7437,61.8924,287299.0
2018-05-03 14:40:00,66.6,66.6,66.48,66.52,216618.0,61.9017,61.9017,61.7901,61.8273,216618.0
2018-05-03 14:45:00,66.52,66.54,66.37,66.37,147629.0,61.8273,61.8459,61.6879,61.6879,147629.0
2018-05-03 14:50:00,66.37,66.41,66.32,66.4,73517.0,61.6879,61.7251,61.6414,61.7158,73517.0
2018-05-03 14:55:00,66.39,66.43,66.25,66.32,121463.0,61.7065,61.7437,61.5764,61.6414,121463.0
2018-05-03 15:00:00,66.32,66.45,66.32,66.42,109874.0,61.6414,61.7622,61.6414,61.7344,109874.0
2018-05-03 15:05:00,66.42,66.46,66.34,66.36,80495.0,61.7344,61.7715,61.66,61.6786,80495.0
2018-05-03 15:10:00,66.35,66.42,66.31,66.38,266324.0,61.6693,61.7344,61.6321,61.6972,266324.0
2018-05-03 15:15:00,66.38,66.47,66.35,66.41,161019.0,61.6972,61.7808,61.6693,61.7251,161019.0
2018-05-03 15:20:00,66.42,66.47,66.35,66.46,134792.0,61.7344,61.7808,61.6693,61.7715,134792.0
2018-05-03 15:25:00,66.46,66.51,66.4,66.5,139351.0,61.7715,61.818,61.7158,61.8087,139351.0
2018-05-03 15:30:00,66.51,66.61,66.49,66.54,154681.0,61.818,61.911,61.7994,61.8459,154681.0
2018-05-03 15:35:00,66.54,66.55,66.41,66.43,173490.0,61.8459,61.8552,61.7251,61.7437,173490.0
2018-05-03 15:40:00,66.43,66.45,66.35,66.37,247340.0,61.7437,61.7622,61.6693,61.6879,247340.0
2018-05-03 15:45:00,66.36,66.41,66.33,66.34,271219.0,61.6786,61.7251,61.6507,61.66,271219.0
2018-05-03 15:50:00,66.34,66.4,66.29,66.33,326322.0,61.66,61.7158,61.6135,61.6507,326322.0
2018-05-03 15:55:00,66.33,66.39,66.23,66.38,1403343.0,61.6507,61.7065,61.5578,61.6972,1403343.0
2018-05-04 09:30:00,66.11,66.2,66.03,66.15,267110.0,61.4462,61.5299,61.3719,61.4834,267110.0
2018-05-04 09:35:00,66.15,66.39,66.13,66.37,160977.0,61.4834,61.7065,61.4648,61.6879,160977.0
2018-05-04 09:40:00,66.38,66.47,66.29,66.45,187332.0,61.6972,61.7808,61.6135,61.7622,187332.0
2018-05-04 09:45:00,66.45,66.52,66.43,66.45,157257.0,61.7622,61.8273,61.7437,61.7622,157257.0
2018-05-04 09:50:00,66.44,66.52,66.36,66.49,126586.0,61.7529,61.8273,61.6786,61.7994,126586.0
2018-05-04 09:55:00,66.49,66.52,66.42,66.49,82658.0,61.7994,61.8273,61.7344,61.7994,82658.0
2018-05-04 10:00:00,66.49,66.49,66.38,66.43,128757.0,61.7994,61.7994,61.6972,61.7437,128757.0
2018-05-04 10:05:00,66.43,66.67,66.37,66.67,98153.0,61.7437,61.9667,61.6879,61.9667,98153.0
2018-05-04 10:10:00,66.68,66.81,66.65,66.77,218115.0,61.976,62.0968,61.9481,62.0597,218115.0
2018-05-04 10:15:00,66.78,66.84,66.76,66.77,111441.0,62.069,62.1247,62.0504,62.0597,111441.0
2018-05-04 10:20:00,66.78,66.83,66.71,66.83,99921.0,62.069,62.1154,62.0039,62.1154,99921.0
2018-05-04 10:25:00,66.82,67.0,66.81,66.97,232163.0,62.1061,62.2734,62.0968,62.2456,232163.0
2018-05-04 10:30:00,66.97,67.05,66.95,66.98,118449.0,62.2456,62.3199,62.227,62.2549,118449.0
2018-05-04 10:35:00,66.98,67.15,66.95,67.15,367012.0,62.2549,62.4129,62.227,62.4129,367012.0
2018-05-04 10:40:00,67.15,67.26,67.11,67.22,227391.0,62.4129,62.5151,62.3757,62.4779,227391.0
2018-05-04 10:45:00,67.21,67.22,67.12,67.14,77395.0,62.4686,62.4779,62.385,62.4036,77395.0
2018-05-04 10:50:00,67.14,67.23,67.12,67.21,62925.0,62.4036,62.4872,62.385,62.4686,62925.0
2018-05-04 10:55:00,67.22,67.26,67.17,67.18,96804.0,62.4779,62.5151,62.4315,62.4407,96804.0
2018-05-04 11:00:00,67.18,67.31,67.18,67.27,204635.0,62.4407,62.5616,62.4407,62.5244,204635.0
2018-05-04 11:05:00,67.27,67.3,67.22,67.26,77420.0,62.5244,62.5523,62.4779,62.5151,77420.0
2018-05-04 11:10:00,67.25,67.29,67.23,67.25,102561.0,62.5058,62.543,62.4872,62.5058,102561.0
2018-05-04 11:15:00,67.25,67.27,67.2,67.23,40482.0,62.5058,62.5244,62.4593,62.4872,40482.0
2018-05-04 11:20:00,67.23,67.32,67.23,67.26,83242.0,62.4872,62.5709,62.4872,62.5151,83242.0
2018-05-04 11:25:00,67.26,67.35,67.26,67.34,101629.0,62.5151,62.5988,62.5151,62.5895,101629.0
2018-05-04 11:30:00,67.34,67.39,67.33,67.38,97512.0,62.5895,62.6359,62.5802,62.6266,97512.0
2018-05-04 11:35:00,67.37,67.42,67.36,67.37,183033.0,62.6173,62.6638,62.608,62.6173,183033.0
2018-05-04 11:40:00,67.36,67.37,67.31,67.32,51642.0,62.608,62.6173,62.5616,62.5709,51642.0
2018-05-04 11:45:00,67.33,67.36,67.25,67.26,91834.0,62.5802,62.608,62.5058,62.5151,91834.0
2018-05-04 11:50:00,67.26,67.29,67.24,67.24,64066.0,62.5151,62.543,62.4965,62.4965,64066.0
2018-05-04 11:55:00,67.25,67.32,67.23,67.31,71376.0,62.5058,62.5709,62.4872,62.5616,71376.0
2018-05-04 12:00:00,67.32,67.36,67.28,67.35,56006.0,62.5709,62.608,62.5337,62.5988,56006.0
2018-05-04 12:05:00,67.35,67.37,67.33,67.36,25707.0,62.5988,62.6173,62.5802,62.608,25707.0
2018-05-04 12:10:00,67.35,67.37,67.3,67.32,69697.0,62.5988,62.6173,62.5523,62.5709,69697.0
2018-05-04 12:15:00,67.33,67.36,67.3,67.36,91258.0,62.5802,62.608,62.5523,62.608,91258.0
2018-05-04 12:20:00,67.35,67.39,67.34,67.39,30442.0,62.5988,62.6359,62.5895,62.6359,30442.0
2018-05-04 12:25:00,67.39,67.42,67.36,67.37,89504.0,62.6359,62.6638,62.608,62.6173,89504.0
2018-05-04 12:30:00,67.38,67.42,67.37,67.41,38846.0,62.6266,62.6638,62.6173,62.6545,38846.0
2018-05-04 12:35:00,67.41,67.45,67.41,67.45,35175.0,62.6545,62.6917,62.6545,62.6917,35175.0
2018-05-04 12:40:00,67.44,67.46,67.42,67.42,79940.0,62.6824,62.701,62.6638,62.6638,79940.0
2018-05-04 12:45:00,67.42,67.43,67.37,67.4,81334.0,62.6638,62.6731,62.6173,62.6452,81334.0
2018-05-04 12:50:00,67.4,67.42,67.32,67.38,49556.0,62.6452,62.6638,62.5709,62.6266,49556.0
2018-05-04 12:55:00,67.37,67.39,67.34,67.36,40352.0,62.6173,62.6359,62.5895,62.608,40352.0
2018-05-04 13:00:00,67.36,67.39,67.36,67.36,32827.0,62.608,62.6359,62.608,62.608,32827.0
2018-05-04 13:05:00,67.35,67.42,67.32,67.41,72387.0,62.5988,62.6638,62.5709,62.6545,72387.0
2018-05-04 13:10:00,67.41,67.42,67.33,67.33,37922.0,62.6545,62.6638,62.5802,62.5802,37922.0
2018-05-04 13:15:00,67.33,67.35,67.28,67.29,45772.0,62.5802,62.5988,62.5337,62.543,45772.0
2018-05-04 13:20:00,67.3,67.37,67.29,67.37,60253.0,62.5523,62.6173,62.543,62.6173,60253.0
2018-05-04 13:25:00,67.36,67.37,67.32,67.33,34788.0,62.608,62.6173,62.5709,62.5802,34788.0
2018-05-04 13:30:00,67.33,67.38,67.32,67.36,31439.0,62.5802,62.6266,62.5709,62.608,31439.0
2018-05-04 13:35:00,67.37,67.39,67.35,67.37,39822.0,62.6173,62.6359,62.5988,62.6173,39822.0
2018-05-04 13:40:00,67.37,67.39,67.35,67.39,23052.0,62.6173,62.6359,62.5988,62.6359,23052.0
2018-05-04 13:45:00,67.39,67.44,67.39,67.43,50708.0,62.6359,62.6824,62.6359,62.6731,50708.0
2018-05-04 13:50:00,67.43,67.5,67.43,67.48,68890.0,62.6731,62.7382,62.6731,62.7196,68890.0
2018-05-04 13:55:00,67.48,67.56,67.48,67.55,59549.0,62.7196,62.7939,62.7196,62.7846,59549.0
2018-05-04 14:00:00,67.54,67.55,67.5,67.53,89192.0,62.7753,62.7846,62.7382,62.7661,89192.0
2018-05-04 14:05:00,67.53,67.59,67.53,67.58,160187.0,62.7661,62.8218,62.7661,62.8125,160187.0
2018-05-04 14:10:00,67.57,67.58,67.52,67.54,70973.0,62.8032,62.8125,62.7568,62.7753,70973.0
2018-05-04 14:15:00,67.54,67.57,67.52,67.53,53642.0,62.7753,62.8032,62.7568,62.7661,53642.0
2018-05-04 14:20:00,67.54,67.61,67.54,67.61,89267.0,62.7753,62.8404,62.7753,62.8404,89267.0
2018-05-04 14:25:00,67.61,67.67,67.6,67.66,103408.0,62.8404,62.8962,62.8311,62.8869,103408.0
2018-05-04 14:30:00,67.67,67.69,67.64,67.65,80017.0,62.8962,62.9148,62.8683,62.8776,80017.0
2018-05-04 14:35:00,67.64,67.66,67.61,67.65,72828.0,62.8683,62.8869,62.8404,62.8776,72828.0
2018-05-04 14:40:00,67.65,67.74,67.64,67.72,91679.0,62.8776,62.9612,62.8683,62.9427,91679.0
2018-05-04 14:45:00,67.73,67.73,67.65,67.66,56440.0,62.9519,62.9519,62.8776,62.8869,56440.0
2018-05-04 14:50:00,67.67,67.69,67.65,67.67,47378.0,62.8962,62.9148,62.8776,62.8962,47378.0
2018-05-04 14:55:00,67.68,67.7,67.6,67.6,92902.0,62.9055,62.9241,62.8311,62.8311,92902.0
2018-05-04 15:00:00,67.6,67.7,67.6,67.68,70673.0,62.8311,62.9241,62.8311,62.9055,70673.0
2018-05-04 15:05:00,67.68,67.68,67.58,67.6,77264.0,62.9055,62.9055,62.8125,62.8311,77264.0
2018-05-04 15:10:00,67.59,67.65,67.55,67.63,232386.0,62.8218,62.8776,62.7846,62.859,232386.0
2018-05-04 15:15:00,67.63,67.65,67.58,67.63,121806.0,62.859,62.8776,62.8125,62.859,121806.0
2018-05-04 15:20:00,67.63,67.64,67.59,67.62,82359.0,62.859,62.8683,62.8218,62.8497,82359.0
2018-05-04 15:25:00,67.63,67.67,67.62,67.66,89379.0,62.859,62.8962,62.8497,62.8869,89379.0
2018-05-04 15:30:00,67.66,67.68,67.61,67.66,180853.0,62.8869,62.9055,62.8404,62.8869,180853.0
2018-05-04 15:35:00,67.65,67.67,67.62,67.63,221410.0,62.8776,62.8962,62.8497,62.859,221410.0
2018-05-04 15:40:00,67.62,67.67,67.6,67.67,139646.0,62.8497,62.8962,62.8311,62.8962,139646.0
2018-05-04 15:45:00,67.67,67.67,67.61,67.61,166430.0,62.8962,62.8962,62.8404,62.8404,166430.0
2018-05-04 15:50:00,67.62,67.62,67.51,67.53,321720.0,62.8497,62.8497,62.7475,62.7661,321720.0
2018-05-04 15:55:00,67.53,67.66,67.49,67.64,1230671.0,62.7661,62.8869,62.7289,62.8683,1230671.0
2018-05-07 09:30:00,67.94,68.03,67.83,68.02,313178.0,63.1471,63.2308,63.0449,63.2215,313178.0
2018-05-07 09:35:00,68.03,68.1,68.03,68.08,121022.0,63.2308,63.2958,63.2308,63.2773,121022.0
2018-05-07 09:40:00,68.09,68.25,68.08,68.2,82511.0,63.2865,63.4353,63.2773,63.3888,82511.0
2018-05-07 09:45:00,68.21,68.26,68.16,68.16,62399.0,63.3981,63.4446,63.3516,63.3516,62399.0
2018-05-07 09:50:00,68.16,68.23,68.15,68.2,91271.0,63.3516,63.4167,63.3423,63.3888,91271.0
2018-05-07 09:55:00,68.21,68.27,68.17,68.19,174187.0,63.3981,63.4539,63.3609,63.3795,174187.0
2018-05-07 10:00:00,68.18,68.2,68.12,68.14,110750.0,63.3702,63.3888,63.3144,63.333,110750.0
2018-05-07 10:05:00,68.14,68.16,68.07,68.15,126917.0,63.333,63.3516,63.268,63.3423,126917.0
2018-05-07 10:10:00,68.15,68.2,68.1,68.11,249042.0,63.3423,63.3888,63.2958,63.3051,249042.0
2018-05-07 10:15:00,68.11,68.21,68.1,68.17,153514.0,63.3051,63.3981,63.2958,63.3609,153514.0
2018-05-07 10:20:00,68.18,68.19,68.07,68.1,45792.0,63.3702,63.3795,63.268,63.2958,45792.0
2018-05-07 10:25:00,68.12,68.25,68.12,68.23,52432.0,63.3144,63.4353,63.3144,63.4167,52432.0
2018-05-07 10:30:00,68.23,68.28,68.21,68.26,73829.0,63.4167,63.4631,63.3981,63.4446,73829.0
2018-05-07 10:35:00,68.27,68.27,68.08,68.1,139636.0,63.4539,63.4539,63.2773,63.2958,139636.0
2018-05-07 10:40:00,68.1,68.17,68.05,68.16,122274.0,63.2958,63.3609,63.2494,63.3516,122274.0
2018-05-07 10:45:00,68.17,68.2,68.13,68.16,59708.0,63.3609,63.3888,63.3237,63.3516,59708.0
2018-05-07 10:50:00,68.16,68.23,68.15,68.21,77880.0,63.3516,63.4167,63.3423,63.3981,77880.0
2018-05-07 10:55:00,68.21,68.25,68.18,68.24,66220.0,63.3981,63.4353,63.3702,63.426,66220.0
2018-05-07 11:00:00,68.24,68.26,68.21,68.23,218448.0,63.426,63.4446,63.3981,63.4167,218448.0
2018-05-07 11:05:00,68.23,68.25,68.13,68.24,202216.0,63.4167,63.4353,63.3237,63.426,202216.0
2018-05-07 11:10:00,68.25,68.29,68.23,68.27,82157.0,63.4353,63.4724,63.4167,63.4539,82157.0
2018-05-07 11:15:00,68.27,68.32,68.25,68.28,94855.0,63.4539,63.5003,63.4353,63.4631,94855.0
2018-05-07 11:20:00,68.28,68.34,68.27,68.33,56852.0,63.4631,63.5189,63.4539,63.5096,56852.0
2018-05-07 11:25:00,68.34,68.35,68.27,68.33,58078.0,63.5189,63.5282,63.4539,63.5096,58078.0
2018-05-07 11:30:00,68.33,68.34,68.25,68.26,56848.0,63.5096,63.5189,63.4353,63.4446,56848.0
2018-05-07 11:35:00,68.26,68.3,68.23,68.25,157261.0,63.4446,63.4817,63.4167,63.4353,157261.0
2018-05-07 11:40:00,68.26,68.29,68.19,68.21,55131.0,63.4446,63.4724,63.3795,63.3981,55131.0
2018-05-07 11:45:00,68.21,68.27,68.2,68.26,53816.0,63.3981,63.4539,63.3888,63.4446,53816.0
2018-05-07 11:50:00,68.26,68.31,68.22,68.29,38923.0,63.4446,63.491,63.4074,63.4724,38923.0
2018-05-07 11:55:00,68.29,68.35,68.28,68.34,42193.0,63.4724,63.5282,63.4631,63.5189,42193.0
2018-05-07 12:00:00,68.34,68.36,68.31,68.33,62012.0,63.5189,63.5375,63.491,63.5096,62012.0
2018-05-07 12:05:00,68.33,68.34,68.31,68.32,45164.0,63.5096,63.5189,63.491,63.5003,45164.0
2018-05-07 12:10:00,68.32,68.35,68.29,68.33,65918.0,63.5003,63.5282,63.4724,63.5096,65918.0
2018-05-07 12:15:00,68.33,68.35,68.3,68.34,69359.0,63.5096,63.5282,63.4817,63.5189,69359.0
2018-05-07 12:20:00,68.34,68.36,68.22,68.26,68226.0,63.5189,63.5375,63.4074,63.4446,68226.0
2018-05-07 12:25:00,68.27,68.33,68.26,68.31,28918.0,63.4539,63.5096,63.4446,63.491,28918.0
2018-05-07 12:30:00,68.3,68.31,68.26,68.3,45275.0,63.4817,63.491,63.4446,63.4817,45275.0
2018-05-07 12:35:00,68.31,68.33,68.27,68.31,58078.0,63.491,63.5096,63.4539,63.491,58078.0
2018-05-07 12:40:00,68.31,68.31,68.2,68.23,46639.0,63.491,63.491,63.3888,63.4167,46639.0
2018-05-07 12:45:00,68.24,68.26,68.12,68.18,113224.0,63.426,63.4446,63.3144,63.3702,113224.0
2018-05-07 12:50:00,68.17,68.21,68.15,68.2,36280.0,63.3609,63.3981,63.3423,63.3888,36280.0
2018-05-07 12:55:00,68.2,68.21,68.12,68.17,44213.0,63.3888,63.3981,63.3144,63.3609,44213.0
2018-05-07 13:00:00,68.17,68.2,68.15,68.17,41715.0,63.3609,63.3888,63.3423,63.3609,41715.0
2018-05-07 13:05:00,68.17,68.21,68.08,68.08,69723.0,63.3609,63.3981,63.2773,63.2773,69723.0
2018-05-07 13:10:00,68.09,68.16,68.08,68.14,50500.0,63.2865,63.3516,63.2773,63.333,50500.0
2018-05-07 13:15:00,68.14,68.14,68.1,68.13,30964.0,63.333,63.333,63.2958,63.3237,30964.0
2018-05-07 13:20:00,68.13,68.2,68.13,68.19,51499.0,63.3237,63.3888,63.3237,63.3795,51499.0
2018-05-07 13:25:00,68.19,68.24,68.18,68.21,36654.0,63.3795,63.426,63.3702,63.3981,36654.0
2018-05-07 13:30:00,68.21,68.27,68.19,68.27,31557.0,63.3981,63.4539,63.3795,63.4539,31557.0
2018-05-07 13:35:00,68.26,68.27,68.23,68.26,48151.0,63.4446,63.4539,63.4167,63.4446,48151.0
2018-05-07 13:40:00,68.26,68.31,68.25,68.27,64256.0,63.4446,63.491,63.4353,63.4539,64256.0
2018-05-07 13:45:00,68.27,68.3,68.25,68.27,45067.0,63.4539,63.4817,63.4353,63.4539,45067.0
2018-05-07 13:50:00,68.26,68.31,68.25,68.3,28306.0,63.4446,63.491,63.4353,63.4817,28306.0
2018-05-07 13:55:00,68.3,68.33,68.26,68.3,71802.0,63.4817,63.5096,63.4446,63.4817,71802.0
2018-05-07 14:00:00,68.31,68.36,68.28,68.34,88457.0,63.491,63.5375,63.4631,63.5189,88457.0
2018-05-07 14:05:00,68.33,68.33,68.29,68.3,41065.0,63.5096,63.5096,63.4724,63.4817,41065.0
2018-05-07 14:10:00,68.29,68.3,68.26,68.28,37964.0,63.4724,63.4817,63.4446,63.4631,37964.0
2018-05-07 14:15:00,68.28,68.34,68.27,68.33,62413.0,63.4631,63.5189,63.4539,63.5096,62413.0
2018-05-07 14:20:00,68.33,68.34,68.3,68.33,57154.0,63.5096,63.5189,63.4817,63.5096,57154.0
2018-05-07 14:25:00,68.33,68.37,68.28,68.36,65773.0,63.5096,63.5468,63.4631,63.5375,65773.0
2018-05-07 14:30:00,68.37,68.41,68.34,68.4,132568.0,63.5468,63.584,63.5189,63.5747,132568.0
2018-05-07 14:35:00,68.4,68.41,68.31,68.31,156243.0,63.5747,63.584,63.491,63.491,156243.0
2018-05-07 14:40:00,68.32,68.36,68.24,68.26,76909.0,63.5003,63.5375,63.426,63.4446,76909.0
2018-05-07 14:45:00,68.26,68.29,68.21,68.22,186704.0,63.4446,63.4724,63.3981,63.4074,186704.0
2018-05-07 14:50:00,68.22,68.24,68.1,68.14,171839.0,63.4074,63.426,63.2958,63.333,171839.0
2018-05-07 14:55:00,68.13,68.21,68.13,68.18,111774.0,63.3237,63.3981,63.3237,63.3702,111774.0
2018-05-07 15:00:00,68.18,68.23,68.16,68.23,155911.0,63.3702,63.4167,63.3516,63.4167,155911.0
2018-05-07 15:05:00,68.23,68.26,68.19,68.21,263066.0,63.4167,63.4446,63.3795,63.3981,263066.0
2018-05-07 15:10:00,68.2,68.22,67.94,67.95,280152.0,63.3888,63.4074,63.1471,63.1564,280152.0
2018-05-07 15:15:00,67.96,68.05,67.93,67.97,169684.0,63.1657,63.2494,63.1378,63.175,169684.0
2018-05-07 15:20:00,67.97,67.99,67.87,67.92,190379.0,63.175,63.1936,63.0821,63.1285,190379.0
2018-05-07 15:25:00,67.92,68.03,67.9,68.02,156729.0,63.1285,63.2308,63.11,63.2215,156729.0
2018-05-07 15:30:00,68.02,68.09,67.98,68.07,125959.0,63.2215,63.2865,63.1843,63.268,125959.0
2018-05-07 15:35:00,68.07,68.15,68.05,68.11,119995.0,63.268,63.3423,63.2494,63.3051,119995.0
2018-05-07 15:40:00,68.1,68.13,68.06,68.07,139924.0,63.2958,63.3237,63.2587,63.268,139924.0
2018-05-07 15:45:00,68.07,68.12,68.0,68.09,260401.0,63.268,63.3144,63.2029,63.2865,260401.0
2018-05-07 15:50:00,68.09,68.11,67.97,68.06,366793.0,63.2865,63.3051,63.175,63.2587,366793.0
2018-05-07 15:55:00,68.07,68.13,68.06,68.11,989754.0,63.268,63.3237,63.2587,63.3051,989754.0
2018-05-08 09:30:00,67.98,68.08,67.96,68.07,231946.0,63.1843,63.2773,63.1657,63.268,231946.0
2018-05-08 09:35:00,68.06,68.07,67.83,67.89,196970.0,63.2587,63.268,63.0449,63.1007,196970.0
2018-05-08 09:40:00,67.88,67.95,67.83,67.83,191174.0,63.0914,63.1564,63.0449,63.0449,191174.0
2018-05-08 09:45:00,67.83,67.87,67.78,67.8,133430.0,63.0449,63.0821,62.9984,63.017,133430.0
2018-05-08 09:50:00,67.8,67.86,67.67,67.71,149273.0,63.017,63.0728,62.8962,62.9334,149273.0
2018-05-08 09:55:00,67.7,67.82,67.69,67.81,53392.0,62.9241,63.0356,62.9148,63.0263,53392.0
2018-05-08 10:00:00,67.81,67.87,67.8,67.86,74526.0,63.0263,63.0821,63.017,63.0728,74526.0
2018-05-08 10:05:00,67.86,67.93,67.82,67.89,64304.0,63.0728,63.1378,63.0356,63.1007,64304.0
2018-05-08 10:10:00,67.9,67.94,67.86,67.88,60384.0,63.11,63.1471,63.0728,63.0914,60384.0
2018-05-08 10:15:00,67.88,67.93,67.83,67.9,65060.0,63.0914,63.1378,63.0449,63.11,65060.0
2018-05-08 10:20:00,67.9,67.92,67.81,67.83,178610.0,63.11,63.1285,63.0263,63.0449,178610.0
2018-05-08 10:25:00,67.83,67.89,67.82,67.87,149902.0,63.0449,63.1007,63.0356,63.0821,149902.0
2018-05-08 10:30:00,67.86,68.04,67.86,68.04,61711.0,63.0728,63.2401,63.0728,63.2401,61711.0
2018-05-08 10:35:00,68.04,68.07,68.02,68.06,29505.0,63.2401,63.268,63.2215,63.2587,29505.0
2018-05-08 10:40:00,68.06,68.08,68.03,68.04,37621.0,63.2587,63.2773,63.2308,63.2401,37621.0
2018-05-08 10:45:00,68.03,68.1,68.01,68.07,132847.0,63.2308,63.2958,63.2122,63.268,132847.0
2018-05-08 10:50:00,68.07,68.09,68.0,68.08,55057.0,63.268,63.2865,63.2029,63.2773,55057.0
2018-05-08 10:55:00,68.07,68.08,67.95,67.95,46691.0,63.268,63.2773,63.1564,63.1564,46691.0
2018-05-08 11:00:00,67.94,67.97,67.91,67.97,59526.0,63.1471,63.175,63.1192,63.175,59526.0
2018-05-08 11:05:00,67.97,67.97,67.88,67.88,90250.0,63.175,63.175,63.0914,63.0914,90250.0
2018-05-08 11:10:00,67.87,68.15,67.87,68.13,1641827.0,63.0821,63.3423,63.0821,63.3237,1641827.0
2018-05-08 11:15:00,68.14,68.3,68.13,68.18,118736.0,63.333,63.4817,63.3237,63.3702,118736.0
2018-05-08 11:20:00,68.18,68.26,68.05,68.07,99301.0,63.3702,63.4446,63.2494,63.268,99301.0
2018-05-08 11:25:00,68.08,68.16,68.05,68.11,77823.0,63.2773,63.3516,63.2494,63.3051,77823.0
2018-05-08 11:30:00,68.1,68.12,68.04,68.04,79183.0,63.2958,63.3144,63.2401,63.2401,79183.0
2018-05-08 11:35:00,68.04,68.11,67.93,67.96,147265.0,63.2401,63.3051,63.1378,63.1657,147265.0
2018-05-08 11:40:00,67.96,68.05,67.95,68.02,71458.0,63.1657,63.2494,63.1564,63.2215,71458.0
2018-05-08 11:45:00,68.02,68.09,67.98,68.03,80330.0,63.2215,63.2865,63.1843,63.2308,80330.0
2018-05-08 11:50:00,68.03,68.1,67.97,68.06,68731.0,63.2308,63.2958,63.175,63.2587,68731.0
2018-05-08 11:55:00,68.07,68.16,68.01,68.02,2228016.0,63.268,63.3516,63.2122,63.2215,2228016.0
2018-05-08 12:00:00,68.02,68.06,67.97,68.01,333926.0,63.2215,63.2587,63.175,63.2122,333926.0
2018-05-08 12:05:00,68.0,68.02,67.94,68.01,231704.0,63.2029,63.2215,63.1471,63.2122,231704.0
2018-05-08 12:10:00,68.0,68.04,67.98,68.03,35136.0,63.2029,63.2401,63.1843,63.2308,35136.0
2018-05-08 12:15:00,68.02,68.05,67.96,68.0,141493.0,63.2215,63.2494,63.1657,63.2029,141493.0
2018-05-08 12:20:00,68.0,68.02,67.95,68.0,99562.0,63.2029,63.2215,63.1564,63.2029,99562.0
2018-05-08 12:25:00,68.01,68.03,67.98,68.0,87844.0,63.2122,63.2308,63.1843,63.2029,87844.0
2018-05-08 12:30:00,68.0,68.04,67.99,68.02,104160.0,63.2029,63.2401,63.1936,63.2215,104160.0
2018-05-08 12:35:00,68.02,68.06,67.97,68.03,89107.0,63.2215,63.2587,63.175,63.2308,89107.0
2018-05-08 12:40:00,68.03,68.07,68.03,68.06,69986.0,63.2308,63.268,63.2308,63.2587,69986.0
2018-05-08 12:45:00,68.07,68.07,68.02,68.02,99526.0,63.268,63.268,63.2215,63.2215,99526.0
2018-05-08 12:50:00,68.03,68.04,67.9,67.92,106273.0,63.2308,63.2401,63.11,63.1285,106273.0
2018-05-08 12:55:00,67.92,67.93,67.82,67.91,178959.0,63.1285,63.1378,63.0356,63.1192,178959.0
2018-05-08 13:00:00,67.91,68.03,67.89,67.98,87798.0,63.1192,63.2308,63.1007,63.1843,87798.0
2018-05-08 13:05:00,67.98,68.01,67.96,67.97,117058.0,63.1843,63.2122,63.1657,63.175,117058.0
2018-05-08 13:10:00,67.98,68.02,67.94,67.99,78287.0,63.1843,63.2215,63.1471,63.1936,78287.0
2018-05-08 13:15:00,67.98,67.99,67.95,67.97,53475.0,63.1843,63.1936,63.1564,63.175,53475.0
2018-05-08 13:20:00,67.97,68.01,67.96,67.98,62966.0,63.175,63.2122,63.1657,63.1843,62966.0
2018-05-08 13:25:00,67.98,68.1,67.98,68.07,97559.0,63.1843,63.2958,63.1843,63.268,97559.0
2018-05-08 13:30:00,68.08,68.1,68.05,68.05,63240.0,63.2773,63.2958,63.2494,63.2494,63240.0
2018-05-08 13:35:00,68.05,68.07,68.03,68.05,66207.0,63.2494,63.268,63.2308,63.2494,66207.0
2018-05-08 13:40:00,68.04,68.11,68.04,68.09,55603.0,63.2401,63.3051,63.2401,63.2865,55603.0
2018-05-08 13:45:00,68.1,68.13,68.08,68.09,67665.0,63.2958,63.3237,63.2773,63.2865,67665.0
2018-05-08 13:50:00,68.09,68.11,68.06,68.07,58101.0,63.2865,63.3051,63.2587,63.268,58101.0
2018-05-08 13:55:00,68.06,68.06,67.95,67.97,27934.0,63.2587,63.2587,63.1564,63.175,27934.0
2018-05-08 14:00:00,67.97,68.07,67.97,68.05,75932.0,63.175,63.268,63.175,63.2494,75932.0
2018-05-08 14:05:00,68.05,68.08,68.01,68.06,109736.0,63.2494,63.2773,63.2122,63.2587,109736.0
2018-05-08 14:10:00,68.06,68.1,67.96,68.02,148797.0,63.2587,63.2958,63.1657,63.2215,148797.0
2018-05-08 14:15:00,68.02,68.08,67.98,68.06,168335.0,63.2215,63.2773,63.1843,63.2587,168335.0
2018-05-08 14:20:00,68.06,68.19,67.98,68.18,230831.0,63.2587,63.3795,63.1843,63.3702,230831.0
2018-05-08 14:25:00,68.18,68.27,68.04,68.09,131448.0,63.3702,63.4539,63.2401,63.2865,131448.0
2018-05-08 14:30:00,68.09,68.11,67.96,68.04,106277.0,63.2865,63.3051,63.1657,63.2401,106277.0
2018-05-08 14:35:00,68.04,68.07,67.89,67.91,100759.0,63.2401,63.268,63.1007,63.1192,100759.0
2018-05-08 14:40:00,67.9,67.91,67.72,67.83,654786.0,63.11,63.1192,62.9427,63.0449,654786.0
2018-05-08 14:45:00,67.84,67.92,67.83,67.9,74384.0,63.0542,63.1285,63.0449,63.11,74384.0
2018-05-08 14:50:00,67.91,68.01,67.87,67.97,203627.0,63.1192,63.2122,63.0821,63.175,203627.0
2018-05-08 14:55:00,67.97,68.0,67.9,67.91,222756.0,63.175,63.2029,63.11,63.1192,222756.0
2018-05-08 15:00:00,67.91,67.99,67.84,67.99,93361.0,63.1192,63.1936,63.0542,63.1936,93361.0
2018-05-08 15:05:00,68.0,68.05,67.98,68.02,93800.0,63.2029,63.2494,63.1843,63.2215,93800.0
2018-05-08 15:10:00,68.02,68.1,67.97,68.08,94887.0,63.2215,63.2958,63.175,63.2773,94887.0
2018-05-08 15:15:00,68.08,68.09,68.01,68.06,150401.0,63.2773,63.2865,63.2122,63.2587,150401.0
2018-05-08 15:20:00,68.07,68.14,68.07,68.08,384805.0,63.268,63.333,63.268,63.2773,384805.0
2018-05-08 15:25:00,68.09,68.13,68.07,68.1,80491.0,63.2865,63.3237,63.268,63.2958,80491.0
2018-05-08 15:30:00,68.09,68.16,68.07,68.12,141085.0,63.2865,63.3516,63.268,63.3144,141085.0
2018-05-08 15:35:00,68.13,68.19,68.13,68.16,72837.0,63.3237,63.3795,63.3237,63.3516,72837.0
2018-05-08 15:40:00,68.16,68.21,68.13,68.13,93671.0,63.3516,63.3981,63.3237,63.3237,93671.0
2018-05-08 15:45:00,68.13,68.13,68.06,68.06,156930.0,63.3237,63.3237,63.2587,63.2587,156930.0
2018-05-08 15:50:00,68.07,68.2,68.06,68.16,403745.0,63.268,63.3888,63.2587,63.3516,403745.0
2018-05-08 15:55:00,68.15,68.25,68.15,68.25,669777.0,63.3423,63.4353,63.3423,63.4353,669777.0
2018-05-09 09:30:00,68.41,68.48,68.33,68.42,178505.0,63.584,63.649,63.5096,63.5933,178505.0
2018-05-09 09:35:00,68.42,68.48,68.28,68.28,176087.0,63.5933,63.649,63.4631,63.4631,176087.0
2018-05-09 09:40:00,68.29,68.44,68.29,68.44,178323.0,63.4724,63.6119,63.4724,63.6119,178323.0
2018-05-09 09:45:00,68.45,68.53,68.43,68.47,242750.0,63.6212,63.6955,63.6026,63.6397,242750.0
2018-05-09 09:50:00,68.48,68.51,68.33,68.4,204862.0,63.649,63.6769,63.5096,63.5747,204862.0
2018-05-09 09:55:00,68.39,68.41,68.29,68.32,119553.0,63.5654,63.584,63.4724,63.5003,119553.0
2018-05-09 10:00:00,68.32,68.37,68.26,68.33,167868.0,63.5003,63.5468,63.4446,63.5096,167868.0
2018-05-09 10:05:00,68.34,68.44,68.31,68.44,72736.0,63.5189,63.6119,63.491,63.6119,72736.0
2018-05-09 10:10:00,68.45,68.49,68.39,68.48,614246.0,63.6212,63.6583,63.5654,63.649,614246.0
2018-05-09 10:15:00,68.48,68.5,68.44,68.49,95496.0,63.649,63.6676,63.6119,63.6583,95496.0
2018-05-09 10:20:00,68.49,68.54,68.45,68.47,89775.0,63.6583,63.7048,63.6212,63.6397,89775.0
2018-05-09 10:25:00,68.46,68.5,68.39,68.4,84379.0,63.6304,63.6676,63.5654,63.5747,84379.0
2018-05-09 10:30:00,68.41,68.46,68.32,68.38,116444.0,63.584,63.6304,63.5003,63.5561,116444.0
2018-05-09 10:35:00,68.38,68.46,68.37,68.44,50321.0,63.5561,63.6304,63.5468,63.6119,50321.0
2018-05-09 10:40:00,68.44,68.49,68.41,68.47,59805.0,63.6119,63.6583,63.584,63.6397,59805.0
2018-05-09 10:45:00,68.47,68.48,68.42,68.44,45254.0,63.6397,63.649,63.5933,63.6119,45254.0
2018-05-09 10:50:00,68.45,68.47,68.26,68.27,118049.0,63.6212,63.6397,63.4446,63.4539,118049.0
2018-05-09 10:55:00,68.26,68.29,68.2,68.25,89229.0,63.4446,63.4724,63.3888,63.4353,89229.0
2018-05-09 11:00:00,68.25,68.27,68.19,68.25,64296.0,63.4353,63.4539,63.3795,63.4353,64296.0
2018-05-09 11:05:00,68.24,68.35,68.21,68.34,71190.0,63.426,63.5282,63.3981,63.5189,71190.0
2018-05-09 11:10:00,68.34,68.36,68.3,68.32,130020.0,63.5189,63.5375,63.4817,63.5003,130020.0
2018-05-09 11:15:00,68.32,68.38,68.31,68.37,32736.0,63.5003,63.5561,63.491,63.5468,32736.0
2018-05-09 11:20:00,68.38,68.43,68.37,68.41,37593.0,63.5561,63.6026,63.5468,63.584,37593.0
2018-05-09 11:25:00,68.4,68.4,68.35,68.38,76509.0,63.5747,63.5747,63.5282,63.5561,76509.0
2018-05-09 11:30:00,68.39,68.43,68.36,68.42,46956.0,63.5654,63.6026,63.5375,63.5933,46956.0
2018-05-09 11:35:00,68.42,68.43,68.38,68.42,56390.0,63.5933,63.6026,63.5561,63.5933,56390.0
2018-05-09 11:40:00,68.42,68.48,68.39,68.46,52840.0,63.5933,63.649,63.5654,63.6304,52840.0
2018-05-09 11:45:00,68.47,68.49,68.44,68.47,32157.0,63.6397,63.6583,63.6119,63.6397,32157.0
2018-05-09 11:50:00,68.47,68.47,68.42,68.43,22343.0,63.6397,63.6397,63.5933,63.6026,22343.0
2018-05-09 11:55:00,68.44,68.49,68.43,68.49,24552.0,63.6119,63.6583,63.6026,63.6583,24552.0
2018-05-09 12:00:00,68.49,68.55,68.47,68.51,53614.0,63.6583,63.7141,63.6397,63.6769,53614.0
2018-05-09 12:05:00,68.52,68.53,68.48,68.49,60553.0,63.6862,63.6955,63.649,63.6583,60553.0
2018-05-09 12:10:00,68.49,68.51,68.48,68.5,48487.0,63.6583,63.6769,63.649,63.6676,48487.0
2018-05-09 12:15:00,68.51,68.53,68.49,68.5,25475.0,63.6769,63.6955,63.6583,63.6676,25475.0
2018-05-09 12:20:00,68.51,68.63,68.5,68.61,133720.0,63.6769,63.7885,63.6676,63.7699,133720.0
2018-05-09 12:25:00,68.61,68.73,68.61,68.71,184976.0,63.7699,63.8814,63.7699,63.8628,184976.0
2018-05-09 12:30:00,68.71,68.77,68.7,68.76,111776.0,63.8628,63.9186,63.8535,63.9093,111776.0
2018-05-09 12:35:00,68.76,68.76,68.67,68.68,67105.0,63.9093,63.9093,63.8256,63.8349,67105.0
2018-05-09 12:40:00,68.69,68.75,68.66,68.73,67091.0,63.8442,63.9,63.8163,63.8814,67091.0
2018-05-09 12:45:00,68.74,68.86,68.73,68.85,150639.0,63.8907,64.0022,63.8814,63.9929,150639.0
2018-05-09 12:50:00,68.85,68.86,68.81,68.82,31152.0,63.9929,64.0022,63.9558,63.9651,31152.0
2018-05-09 12:55:00,68.82,68.86,68.8,68.8,40192.0,63.9651,64.0022,63.9465,63.9465,40192.0
2018-05-09 13:00:00,68.81,68.88,68.81,68.84,98196.0,63.9558,64.0208,63.9558,63.9836,98196.0
2018-05-09 13:05:00,68.84,68.87,68.83,68.85,85776.0,63.9836,64.0115,63.9743,63.9929,85776.0
2018-05-09 13:10:00,68.84,68.85,68.78,68.81,48612.0,63.9836,63.9929,63.9279,63.9558,48612.0
2018-05-09 13:15:00,68.81,68.82,68.75,68.78,320712.0,63.9558,63.9651,63.9,63.9279,320712.0
2018-05-09 13:20:00,68.78,68.84,68.78,68.83,62995.0,63.9279,63.9836,63.9279,63.9743,62995.0
2018-05-09 13:25:00,68.84,68.93,68.82,68.92,117789.0,63.9836,64.0673,63.9651,64.058,117789.0
2018-05-09 13:30:00,68.92,68.96,68.91,68.92,49673.0,64.058,64.0952,64.0487,64.058,49673.0
2018-05-09 13:35:00,68.93,68.96,68.92,68.95,46114.0,64.0673,64.0952,64.058,64.0859,46114.0
2018-05-09 13:40:00,68.95,68.97,68.94,68.95,63719.0,64.0859,64.1045,64.0766,64.0859,63719.0
2018-05-09 13:45:00,68.96,69.01,68.94,69.0,348814.0,64.0952,64.1416,64.0766,64.1324,348814.0
2018-05-09 13:50:00,69.0,69.04,68.99,69.03,56394.0,64.1324,64.1695,64.1231,64.1602,56394.0
2018-05-09 13:55:00,69.02,69.03,68.96,68.99,124929.0,64.1509,64.1602,64.0952,64.1231,124929.0
2018-05-09 14:00:00,68.99,69.0,68.94,68.96,35496.0,64.1231,64.1324,64.0766,64.0952,35496.0
2018-05-09 14:05:00,68.97,69.02,68.95,69.01,71652.0,64.1045,64.1509,64.0859,64.1416,71652.0
2018-05-09 14:10:00,69.01,69.07,69.01,69.04,55420.0,64.1416,64.1974,64.1416,64.1695,55420.0
2018-05-09 14:15:00,69.05,69.06,68.98,68.98,51088.0,64.1788,64.1881,64.1138,64.1138,51088.0
2018-05-09 14:20:00,68.98,68.98,68.93,68.95,59841.0,64.1138,64.1138,64.0673,64.0859,59841.0
2018-05-09 14:25:00,68.95,68.97,68.91,68.95,98218.0,64.0859,64.1045,64.0487,64.0859,98218.0
2018-05-09 14:30:00,68.95,69.01,68.95,69.01,59034.0,64.0859,64.1416,64.0859,64.1416,59034.0
2018-05-09 14:35:00,69.01,69.03,68.95,68.97,76937.0,64.1416,64.1602,64.0859,64.1045,76937.0
2018-05-09 14:40:00,68.97,69.03,68.97,69.0,58980.0,64.1045,64.1602,64.1045,64.1324,58980.0
2018-05-09 14:45:00,68.99,69.05,68.98,69.03,49637.0,64.1231,64.1788,64.1138,64.1602,49637.0
2018-05-09 14:50:00,69.04,69.07,68.98,68.99,254530.0,64.1695,64.1974,64.1138,64.1231,254530.0
2018-05-09 14:55:00,68.99,69.05,68.98,69.03,70502.0,64.1231,64.1788,64.1138,64.1602,70502.0
2018-05-09 15:00:00,69.03,69.04,68.97,68.98,57726.0,64.1602,64.1695,64.1045,64.1138,57726.0
2018-05-09 15:05:00,68.98,69.06,68.97,69.06,109860.0,64.1138,64.1881,64.1045,64.1881,109860.0
2018-05-09 15:10:00,69.05,69.06,68.98,68.98,75325.0,64.1788,64.1881,64.1138,64.1138,75325.0
2018-05-09 15:15:00,68.99,69.01,68.95,68.97,96628.0,64.1231,64.1416,64.0859,64.1045,96628.0
2018-05-09 15:20:00,68.97,69.02,68.97,69.01,67492.0,64.1045,64.1509,64.1045,64.1416,67492.0
2018-05-09 15:25:00,69.01,69.02,68.96,69.0,111466.0,64.1416,64.1509,64.0952,64.1324,111466.0
2018-05-09 15:30:00,68.99,69.04,68.96,68.98,95146.0,64.1231,64.1695,64.0952,64.1138,95146.0
2018-05-09 15:35:00,68.97,69.02,68.97,68.98,108055.0,64.1045,64.1509,64.1045,64.1138,108055.0
2018-05-09 15:40:00,68.98,68.98,68.92,68.94,115887.0,64.1138,64.1138,64.058,64.0766,115887.0
2018-05-09 15:45:00,68.94,69.0,68.93,68.97,182851.0,64.0766,64.1324,64.0673,64.1045,182851.0
2018-05-09 15:50:00,68.97,69.05,68.97,69.02,359665.0,64.1045,64.1788,64.1045,64.1509,359665.0
2018-05-09 15:55:00,69.02,69.08,68.99,69.07,1608141.0,64.1509,64.2067,64.1231,64.1974,1608141.0
2018-05-10 09:30:00,69.4,69.45,69.32,69.36,373909.0,64.5041,64.5506,64.4298,64.467,373909.0
2018-05-10 09:35:00,69.35,69.48,69.35,69.41,728840.0,64.4577,64.5785,64.4577,64.5134,728840.0
2018-05-10 09:40:00,69.42,69.55,69.41,69.48,157040.0,64.5227,64.6436,64.5134,64.5785,157040.0
2018-05-10 09:45:00,69.48,69.52,69.39,69.39,184964.0,64.5785,64.6157,64.4948,64.4948,184964.0
2018-05-10 09:50:00,69.41,69.53,69.39,69.52,114454.0,64.5134,64.625,64.4948,64.6157,114454.0
2018-05-10 09:55:00,69.52,69.55,69.46,69.46,295049.0,64.6157,64.6436,64.5599,64.5599,295049.0
2018-05-10 10:00:00,69.47,69.49,69.37,69.45,207162.0,64.5692,64.5878,64.4763,64.5506,207162.0
2018-05-10 10:05:00,69.45,69.5,69.43,69.44,84375.0,64.5506,64.5971,64.532,64.5413,84375.0
2018-05-10 10:10:00,69.45,69.51,69.42,69.5,177901.0,64.5506,64.6064,64.5227,64.5971,177901.0
2018-05-10 10:15:00,69.49,69.53,69.45,69.51,147259.0,64.5878,64.625,64.5506,64.6064,147259.0
2018-05-10 10:20:00,69.52,69.53,69.47,69.5,74869.0,64.6157,64.625,64.5692,64.5971,74869.0
2018-05-10 10:25:00,69.5,69.6,69.5,69.59,66716.0,64.5971,64.69,64.5971,64.6807,66716.0
2018-05-10 10:30:00,69.59,69.61,69.55,69.58,491695.0,64.6807,64.6993,64.6436,64.6714,491695.0
2018-05-10 10:35:00,69.58,69.6,69.56,69.59,176884.0,64.6714,64.69,64.6528,64.6807,176884.0
2018-05-10 10:40:00,69.59,69.63,69.58,69.58,48386.0,64.6807,64.7179,64.6714,64.6714,48386.0
2018-05-10 10:45:00,69.58,69.66,69.57,69.65,127071.0,64.6714,64.7458,64.6621,64.7365,127071.0
2018-05-10 10:50:00,69.65,69.65,69.6,69.61,63467.0,64.7365,64.7365,64.69,64.6993,63467.0
2018-05-10 10:55:00,69.62,69.66,69.58,69.6,684318.0,64.7086,64.7458,64.6714,64.69,684318.0
2018-05-10 11:00:00,69.59,69.66,69.58,69.64,121566.0,64.6807,64.7458,64.6714,64.7272,121566.0
2018-05-10 11:05:00,69.64,69.66,69.62,69.63,46669.0,64.7272,64.7458,64.7086,64.7179,46669.0
2018-05-10 11:10:00,69.63,69.69,69.62,69.69,50389.0,64.7179,64.7737,64.7086,64.7737,50389.0
2018-05-10 11:15:00,69.69,69.76,69.68,69.72,104414.0,64.7737,64.8387,64.7644,64.8016,104414.0
2018-05-10 11:20:00,69.72,69.76,69.71,69.73,97653.0,64.8016,64.8387,64.7923,64.8109,97653.0
2018-05-10 11:25:00,69.73,69.77,69.73,69.73,91774.0,64.8109,64.848,64.8109,64.8109,91774.0
2018-05-10 11:30:00,69.73,69.74,69.7,69.7,68290.0,64.8109,64.8201,64.783,64.783,68290.0
2018-05-10 11:35:00,69.7,69.74,69.7,69.73,78744.0,64.783,64.8201,64.783,64.8109,78744.0
2018-05-10 11:40:00,69.73,69.75,69.72,69.73,98204.0,64.8109,64.8294,64.8016,64.8109,98204.0
2018-05-10 11:45:00,69.72,69.75,69.72,69.73,109870.0,64.8016,64.8294,64.8016,64.8109,109870.0
2018-05-10 11:50:00,69.73,69.75,69.67,69.67,147765.0,64.8109,64.8294,64.7551,64.7551,147765.0
2018-05-10 11:55:00,69.68,69.73,69.67,69.72,132869.0,64.7644,64.8109,64.7551,64.8016,132869.0
2018-05-10 12:00:00,69.72,69.73,69.69,69.72,55712.0,64.8016,64.8109,64.7737,64.8016,55712.0
2018-05-10 12:05:00,69.72,69.82,69.71,69.82,75587.0,64.8016,64.8945,64.7923,64.8945,75587.0
2018-05-10 12:10:00,69.82,69.87,69.8,69.83,107253.0,64.8945,64.941,64.8759,64.9038,107253.0
2018-05-10 12:15:00,69.83,69.83,69.77,69.78,140543.0,64.9038,64.9038,64.848,64.8573,140543.0
2018-05-10 12:20:00,69.77,69.79,69.74,69.77,73932.0,64.848,64.8666,64.8201,64.848,73932.0
2018-05-10 12:25:00,69.77,69.86,69.76,69.85,42282.0,64.848,64.9317,64.8387,64.9224,42282.0
2018-05-10 12:30:00,69.84,69.87,69.8,69.85,66761.0,64.9131,64.941,64.8759,64.9224,66761.0
2018-05-10 12:35:00,69.85,69.87,69.82,69.86,39349.0,64.9224,64.941,64.8945,64.9317,39349.0
2018-05-10 12:40:00,69.86,69.88,69.82,69.84,32319.0,64.9317,64.9503,64.8945,64.9131,32319.0
2018-05-10 12:45:00,69.85,69.86,69.82,69.84,28495.0,64.9224,64.9317,64.8945,64.9131,28495.0
2018-05-10 12:50:00,69.84,69.85,69.83,69.84,30815.0,64.9131,64.9224,64.9038,64.9131,30815.0
2018-05-10 12:55:00,69.84,69.88,69.83,69.87,48268.0,64.9131,64.9503,64.9038,64.941,48268.0
2018-05-10 13:00:00,69.88,69.95,69.87,69.94,50022.0,64.9503,65.0153,64.941,65.006,50022.0
2018-05-10 13:05:00,69.94,69.95,69.91,69.94,51268.0,65.006,65.0153,64.9782,65.006,51268.0
2018-05-10 13:10:00,69.95,69.98,69.92,69.94,76310.0,65.0153,65.0432,64.9875,65.006,76310.0
2018-05-10 13:15:00,69.93,69.97,69.93,69.95,38944.0,64.9967,65.0339,64.9967,65.0153,38944.0
2018-05-10 13:20:00,69.95,69.99,69.94,69.96,57545.0,65.0153,65.0525,65.006,65.0246,57545.0
2018-05-10 13:25:00,69.96,69.97,69.88,69.9,43995.0,65.0246,65.0339,64.9503,64.9689,43995.0
2018-05-10 13:30:00,69.89,69.92,69.85,69.91,117312.0,64.9596,64.9875,64.9224,64.9782,117312.0
2018-05-10 13:35:00,69.92,69.92,69.87,69.88,78383.0,64.9875,64.9875,64.941,64.9503,78383.0
2018-05-10 13:40:00,69.88,69.9,69.8,69.83,134407.0,64.9503,64.9689,64.8759,64.9038,134407.0
2018-05-10 13:45:00,69.82,69.82,69.74,69.76,72365.0,64.8945,64.8945,64.8201,64.8387,72365.0
2018-05-10 13:50:00,69.76,69.8,69.74,69.77,40645.0,64.8387,64.8759,64.8201,64.848,40645.0
2018-05-10 13:55:00,69.76,69.77,69.72,69.77,35684.0,64.8387,64.848,64.8016,64.848,35684.0
2018-05-10 14:00:00,69.78,69.79,69.69,69.76,67072.0,64.8573,64.8666,64.7737,64.8387,67072.0
2018-05-10 14:05:00,69.76,69.84,69.75,69.83,68811.0,64.8387,64.9131,64.8294,64.9038,68811.0
2018-05-10 14:10:00,69.84,69.87,69.83,69.85,53688.0,64.9131,64.941,64.9038,64.9224,53688.0
2018-05-10 14:15:00,69.84,69.86,69.81,69.82,58048.0,64.9131,64.9317,64.8852,64.8945,58048.0
2018-05-10 14:20:00,69.83,69.85,69.79,69.82,49481.0,64.9038,64.9224,64.8666,64.8945,49481.0
2018-05-10 14:25:00,69.82,69.86,69.79,69.86,29188.0,64.8945,64.9317,64.8666,64.9317,29188.0
2018-05-10 14:30:00,69.86,69.89,69.81,69.82,44154.0,64.9317,64.9596,64.8852,64.8945,44154.0
2018-05-10 14:35:00,69.82,69.82,69.7,69.72,82455.0,64.8945,64.8945,64.783,64.8016,82455.0
2018-05-10 14:40:00,69.71,69.77,69.66,69.75,95785.0,64.7923,64.848,64.7458,64.8294,95785.0
2018-05-10 14:45:00,69.74,69.84,69.74,69.83,84606.0,64.8201,64.9131,64.8201,64.9038,84606.0
2018-05-10 14:50:00,69.83,69.89,69.81,69.86,77863.0,64.9038,64.9596,64.8852,64.9317,77863.0
2018-05-10 14:55:00,69.86,69.89,69.84,69.88,97358.0,64.9317,64.9596,64.9131,64.9503,97358.0
2018-05-10 15:00:00,69.88,69.92,69.81,69.81,182210.0,64.9503,64.9875,64.8852,64.8852,182210.0
2018-05-10 15:05:00,69.82,69.87,69.79,69.85,75311.0,64.8945,64.941,64.8666,64.9224,75311.0
2018-05-10 15:10:00,69.84,69.9,69.78,69.88,69166.0,64.9131,64.9689,64.8573,64.9503,69166.0
2018-05-10 15:15:00,69.89,69.92,69.82,69.84,490421.0,64.9596,64.9875,64.8945,64.9131,490421.0
2018-05-10 15:20:00,69.85,69.89,69.83,69.85,156011.0,64.9224,64.9596,64.9038,64.9224,156011.0
2018-05-10 15:25:00,69.85,69.89,69.83,69.88,122781.0,64.9224,64.9596,64.9038,64.9503,122781.0
2018-05-10 15:30:00,69.89,69.9,69.83,69.85,119440.0,64.9596,64.9689,64.9038,64.9224,119440.0
2018-05-10 15:35:00,69.85,69.9,69.84,69.87,68702.0,64.9224,64.9689,64.9131,64.941,68702.0
2018-05-10 15:40:00,69.87,69.94,69.85,69.9,176802.0,64.941,65.006,64.9224,64.9689,176802.0
2018-05-10 15:45:00,69.9,69.96,69.89,69.95,222110.0,64.9689,65.0246,64.9596,65.0153,222110.0
2018-05-10 15:50:00,69.95,70.03,69.93,69.93,548601.0,65.0153,65.0897,64.9967,64.9967,548601.0
2018-05-10 15:55:00,69.92,70.0,69.9,69.98,768036.0,64.9875,65.0618,64.9689,65.0432,768036.0
2018-05-11 09:30:00,69.91,69.94,69.79,69.85,416599.0,64.9782,65.006,64.8666,64.9224,416599.0
2018-05-11 09:35:00,69.86,69.89,69.79,69.8,127964.0,64.9317,64.9596,64.8666,64.8759,127964.0
2018-05-11 09:40:00,69.8,69.81,69.67,69.72,185737.0,64.8759,64.8852,64.7551,64.8016,185737.0
2018-05-11 09:45:00,69.72,69.79,69.67,69.67,162557.0,64.8016,64.8666,64.7551,64.7551,162557.0
2018-05-11 09:50:00,69.68,69.81,69.65,69.79,138449.0,64.7644,64.8852,64.7365,64.8666,138449.0
2018-05-11 09:55:00,69.78,69.93,69.78,69.89,160396.0,64.8573,64.9967,64.8573,64.9596,160396.0
2018-05-11 10:00:00,69.88,69.94,69.88,69.93,116419.0,64.9503,65.006,64.9503,64.9967,116419.0
2018-05-11 10:05:00,69.93,69.98,69.9,69.95,170284.0,64.9967,65.0432,64.9689,65.0153,170284.0
2018-05-11 10:10:00,69.96,70.03,69.92,69.98,153068.0,65.0246,65.0897,64.9875,65.0432,153068.0
2018-05-11 10:15:00,69.98,70.03,69.96,69.97,90224.0,65.0432,65.0897,65.0246,65.0339,90224.0
2018-05-11 10:20:00,69.96,70.03,69.96,70.0,94365.0,65.0246,65.0897,65.0246,65.0618,94365.0
2018-05-11 10:25:00,70.0,70.03,69.97,69.99,103348.0,65.0618,65.0897,65.0339,65.0525,103348.0
2018-05-11 10:30:00,69.99,70.0,69.9,69.97,99806.0,65.0525,65.0618,64.9689,65.0339,99806.0
2018-05-11 10:35:00,69.98,70.04,69.95,69.97,43574.0,65.0432,65.099,65.0153,65.0339,43574.0
2018-05-11 10:40:00,69.97,70.03,69.97,70.03,64566.0,65.0339,65.0897,65.0339,65.0897,64566.0
2018-05-11 10:45:00,70.03,70.06,69.99,70.02,68977.0,65.0897,65.1176,65.0525,65.0804,68977.0
2018-05-11 10:50:00,70.02,70.13,70.02,70.13,108423.0,65.0804,65.1826,65.0804,65.1826,108423.0
2018-05-11 10:55:00,70.14,70.15,70.11,70.14,105567.0,65.1919,65.2012,65.164,65.1919,105567.0
2018-05-11 11:00:00,70.14,70.15,70.09,70.13,37561.0,65.1919,65.2012,65.1455,65.1826,37561.0
2018-05-11 11:05:00,70.13,70.13,70.05,70.05,80987.0,65.1826,65.1826,65.1083,65.1083,80987.0
2018-05-11 11:10:00,70.05,70.07,70.03,70.07,78493.0,65.1083,65.1269,65.0897,65.1269,78493.0
2018-05-11 11:15:00,70.06,70.07,69.98,69.98,41450.0,65.1176,65.1269,65.0432,65.0432,41450.0
2018-05-11 11:20:00,69.97,70.02,69.94,70.02,84688.0,65.0339,65.0804,65.006,65.0804,84688.0
2018-05-11 11:25:00,70.02,70.03,69.95,69.96,51711.0,65.0804,65.0897,65.0153,65.0246,51711.0
2018-05-11 11:30:00,69.96,70.0,69.9,69.91,80332.0,65.0246,65.0618,64.9689,64.9782,80332.0
2018-05-11 11:35:00,69.92,69.94,69.88,69.91,42132.0,64.9875,65.006,64.9503,64.9782,42132.0
2018-05-11 11:40:00,69.91,69.97,69.9,69.95,52416.0,64.9782,65.0339,64.9689,65.0153,52416.0
2018-05-11 11:45:00,69.95,69.96,69.89,69.92,40112.0,65.0153,65.0246,64.9596,64.9875,40112.0
2018-05-11 11:50:00,69.91,69.97,69.91,69.97,24368.0,64.9782,65.0339,64.9782,65.0339,24368.0
2018-05-11 11:55:00,69.97,70.03,69.95,70.02,49472.0,65.0339,65.0897,65.0153,65.0804,49472.0
2018-05-11 12:00:00,70.03,70.05,70.0,70.03,28648.0,65.0897,65.1083,65.0618,65.0897,28648.0
2018-05-11 12:05:00,70.03,70.05,69.98,69.99,29416.0,65.0897,65.1083,65.0432,65.0525,29416.0
2018-05-11 12:10:00,69.99,69.99,69.87,69.88,67207.0,65.0525,65.0525,64.941,64.9503,67207.0
2018-05-11 12:15:00,69.87,69.91,69.84,69.91,43205.0,64.941,64.9782,64.9131,64.9782,43205.0
2018-05-11 12:20:00,69.9,69.91,69.83,69.85,45567.0,64.9689,64.9782,64.9038,64.9224,45567.0
2018-05-11 12:25:00,69.85,69.85,69.77,69.78,50870.0,64.9224,64.9224,64.848,64.8573,50870.0
2018-05-11 12:30:00,69.78,69.85,69.76,69.84,89855.0,64.8573,64.9224,64.8387,64.9131,89855.0
2018-05-11 12:35:00,69.84,69.86,69.8,69.84,41342.0,64.9131,64.9317,64.8759,64.9131,41342.0
2018-05-11 12:40:00,69.84,69.84,69.8,69.8,43457.0,64.9131,64.9131,64.8759,64.8759,43457.0
2018-05-11 12:45:00,69.81,69.87,69.79,69.85,79185.0,64.8852,64.941,64.8666,64.9224,79185.0
2018-05-11 12:50:00,69.84,69.87,69.83,69.85,162809.0,64.9131,64.941,64.9038,64.9224,162809.0
2018-05-11 12:55:00,69.86,69.88,69.83,69.86,88648.0,64.9317,64.9503,64.9038,64.9317,88648.0
2018-05-11 13:00:00,69.85,69.87,69.81,69.84,91948.0,64.9224,64.941,64.8852,64.9131,91948.0
2018-05-11 13:05:00,69.84,69.9,69.84,69.9,62695.0,64.9131,64.9689,64.9131,64.9689,62695.0
2018-05-11 13:10:00,69.9,69.9,69.85,69.87,76632.0,64.9689,64.9689,64.9224,64.941,76632.0
2018-05-11 13:15:00,69.87,69.91,69.84,69.85,59772.0,64.941,64.9782,64.9131,64.9224,59772.0
2018-05-11 13:20:00,69.85,69.9,69.85,69.87,117618.0,64.9224,64.9689,64.9224,64.941,117618.0
2018-05-11 13:25:00,69.87,69.91,69.85,69.9,63358.0,64.941,64.9782,64.9224,64.9689,63358.0
2018-05-11 13:30:00,69.89,69.89,69.84,69.85,23569.0,64.9596,64.9596,64.9131,64.9224,23569.0
2018-05-11 13:35:00,69.86,69.86,69.81,69.83,34626.0,64.9317,64.9317,64.8852,64.9038,34626.0
2018-05-11 13:40:00,69.82,69.85,69.8,69.81,25516.0,64.8945,64.9224,64.8759,64.8852,25516.0
2018-05-11 13:45:00,69.81,69.86,69.81,69.83,138618.0,64.8852,64.9317,64.8852,64.9038,138618.0
2018-05-11 13:50:00,69.83,69.88,69.8,69.86,44864.0,64.9038,64.9503,64.8759,64.9317,44864.0
2018-05-11 13:55:00,69.86,69.87,69.82,69.85,28541.0,64.9317,64.941,64.8945,64.9224,28541.0
2018-05-11 14:00:00,69.86,69.86,69.78,69.79,62523.0,64.9317,64.9317,64.8573,64.8666,62523.0
2018-05-11 14:05:00,69.79,69.8,69.75,69.75,31513.0,64.8666,64.8759,64.8294,64.8294,31513.0
2018-05-11 14:10:00,69.75,69.77,69.7,69.72,59315.0,64.8294,64.848,64.783,64.8016,59315.0
2018-05-11 14:15:00,69.72,69.81,69.71,69.8,80224.0,64.8016,64.8852,64.7923,64.8759,80224.0
2018-05-11 14:20:00,69.8,69.83,69.79,69.8,55711.0,64.8759,64.9038,64.8666,64.8759,55711.0
2018-05-11 14:25:00,69.81,69.81,69.77,69.78,29854.0,64.8852,64.8852,64.848,64.8573,29854.0
2018-05-11 14:30:00,69.77,69.78,69.74,69.75,43758.0,64.848,64.8573,64.8201,64.8294,43758.0
2018-05-11 14:35:00,69.75,69.79,69.73,69.78,34750.0,64.8294,64.8666,64.8109,64.8573,34750.0
2018-05-11 14:40:00,69.78,69.78,69.7,69.7,31573.0,64.8573,64.8573,64.783,64.783,31573.0
2018-05-11 14:45:00,69.71,69.77,69.69,69.74,36215.0,64.7923,64.848,64.7737,64.8201,36215.0
2018-05-11 14:50:00,69.74,69.76,69.67,69.72,73981.0,64.8201,64.8387,64.7551,64.8016,73981.0
2018-05-11 14:55:00,69.71,69.74,69.65,69.73,62184.0,64.7923,64.8201,64.7365,64.8109,62184.0
2018-05-11 15:00:00,69.73,69.78,69.72,69.75,56145.0,64.8109,64.8573,64.8016,64.8294,56145.0
2018-05-11 15:05:00,69.76,69.82,69.74,69.79,98899.0,64.8387,64.8945,64.8201,64.8666,98899.0
2018-05-11 15:10:00,69.79,69.81,69.77,69.78,70095.0,64.8666,64.8852,64.848,64.8573,70095.0
2018-05-11 15:15:00,69.78,69.78,69.72,69.77,61692.0,64.8573,64.8573,64.8016,64.848,61692.0
2018-05-11 15:20:00,69.77,69.78,69.73,69.75,53931.0,64.848,64.8573,64.8109,64.8294,53931.0
2018-05-11 15:25:00,69.75,69.78,69.74,69.77,43226.0,64.8294,64.8573,64.8201,64.848,43226.0
2018-05-11 15:30:00,69.77,69.82,69.76,69.81,89467.0,64.848,64.8945,64.8387,64.8852,89467.0
2018-05-11 15:35:00,69.82,69.9,69.81,69.9,205204.0,64.8945,64.9689,64.8852,64.9689,205204.0
2018-05-11 15:40:00,69.89,69.89,69.81,69.83,77107.0,64.9596,64.9596,64.8852,64.9038,77107.0
2018-05-11 15:45:00,69.82,69.84,69.8,69.81,203347.0,64.8945,64.9131,64.8759,64.8852,203347.0
2018-05-11 15:50:00,69.82,69.87,69.81,69.81,312665.0,64.8945,64.941,64.8852,64.8852,312665.0
2018-05-11 15:55:00,69.81,69.92,69.81,69.91,784357.0,64.8852,64.9875,64.8852,64.9782,784357.0
2018-05-14 09:30:00,70.11,70.24,70.11,70.17,178196.0,65.164,65.2849,65.164,65.2198,178196.0
2018-05-14 09:35:00,70.18,70.24,70.12,70.21,124520.0,65.2291,65.2849,65.1733,65.257,124520.0
2018-05-14 09:40:00,70.21,70.36,70.21,70.35,224147.0,65.257,65.3964,65.257,65.3871,224147.0
2018-05-14 09:45:00,70.36,70.39,70.32,70.35,129672.0,65.3964,65.4243,65.3592,65.3871,129672.0
2018-05-14 09:50:00,70.36,70.37,70.27,70.33,116877.0,65.3964,65.4057,65.3128,65.3685,116877.0
2018-05-14 09:55:00,70.33,70.34,70.24,70.25,146547.0,65.3685,65.3778,65.2849,65.2942,146547.0
2018-05-14 10:00:00,70.25,70.29,70.24,70.25,147412.0,65.2942,65.3313,65.2849,65.2942,147412.0
2018-05-14 10:05:00,70.25,70.29,70.2,70.28,122497.0,65.2942,65.3313,65.2477,65.3221,122497.0
2018-05-14 10:10:00,70.28,70.35,70.25,70.31,131276.0,65.3221,65.3871,65.2942,65.3499,131276.0
2018-05-14 10:15:00,70.3,70.34,70.28,70.29,89309.0,65.3406,65.3778,65.3221,65.3313,89309.0
2018-05-14 10:20:00,70.29,70.35,70.28,70.34,71043.0,65.3313,65.3871,65.3221,65.3778,71043.0
2018-05-14 10:25:00,70.34,70.38,70.31,70.37,82572.0,65.3778,65.415,65.3499,65.4057,82572.0
2018-05-14 10:30:00,70.37,70.41,70.35,70.4,111064.0,65.4057,65.4429,65.3871,65.4336,111064.0
2018-05-14 10:35:00,70.4,70.4,70.33,70.34,334018.0,65.4336,65.4336,65.3685,65.3778,334018.0
2018-05-14 10:40:00,70.34,70.42,70.34,70.36,32261.0,65.3778,65.4522,65.3778,65.3964,32261.0
2018-05-14 10:45:00,70.36,70.36,70.3,70.3,47985.0,65.3964,65.3964,65.3406,65.3406,47985.0
2018-05-14 10:50:00,70.3,70.31,70.27,70.3,47486.0,65.3406,65.3499,65.3128,65.3406,47486.0
2018-05-14 10:55:00,70.3,70.31,70.24,70.24,29264.0,65.3406,65.3499,65.2849,65.2849,29264.0
2018-05-14 11:00:00,70.23,70.28,70.21,70.28,66583.0,65.2756,65.3221,65.257,65.3221,66583.0
2018-05-14 11:05:00,70.27,70.3,70.26,70.27,34679.0,65.3128,65.3406,65.3035,65.3128,34679.0
2018-05-14 11:10:00,70.28,70.32,70.25,70.28,48372.0,65.3221,65.3592,65.2942,65.3221,48372.0
2018-05-14 11:15:00,70.27,70.34,70.27,70.34,25787.0,65.3128,65.3778,65.3128,65.3778,25787.0
2018-05-14 11:20:00,70.34,70.38,70.29,70.29,40924.0,65.3778,65.415,65.3313,65.3313,40924.0
2018-05-14 11:25:00,70.3,70.31,70.22,70.24,58761.0,65.3406,65.3499,65.2663,65.2849,58761.0
2018-05-14 11:30:00,70.24,70.28,70.24,70.27,77392.0,65.2849,65.3221,65.2849,65.3128,77392.0
2018-05-14 11:35:00,70.26,70.28,70.24,70.25,35510.0,65.3035,65.3221,65.2849,65.2942,35510.0
2018-05-14 11:40:00,70.24,70.24,70.15,70.16,63387.0,65.2849,65.2849,65.2012,65.2105,63387.0
2018-05-14 11:45:00,70.16,70.18,70.12,70.17,23530.0,65.2105,65.2291,65.1733,65.2198,23530.0
2018-05-14 11:50:00,70.17,70.19,70.16,70.17,26677.0,65.2198,65.2384,65.2105,65.2198,26677.0
2018-05-14 11:55:00,70.17,70.2,70.16,70.17,21504.0,65.2198,65.2477,65.2105,65.2198,21504.0
2018-05-14 12:00:00,70.17,70.26,70.13,70.15,190265.0,65.2198,65.3035,65.1826,65.2012,190265.0
2018-05-14 12:05:00,70.15,70.21,70.12,70.2,157177.0,65.2012,65.257,65.1733,65.2477,157177.0
2018-05-14 12:10:00,70.2,70.24,70.19,70.23,154132.0,65.2477,65.2849,65.2384,65.2756,154132.0
2018-05-14 12:15:00,70.24,70.25,70.19,70.2,216165.0,65.2849,65.2942,65.2384,65.2477,216165.0
2018-05-14 12:20:00,70.2,70.24,70.2,70.23,28175.0,65.2477,65.2849,65.2477,65.2756,28175.0
2018-05-14 12:25:00,70.23,70.24,70.19,70.22,35792.0,65.2756,65.2849,65.2384,65.2663,35792.0
2018-05-14 12:30:00,70.21,70.24,70.2,70.23,27011.0,65.257,65.2849,65.2477,65.2756,27011.0
2018-05-14 12:35:00,70.23,70.27,70.23,70.26,304432.0,65.2756,65.3128,65.2756,65.3035,304432.0
2018-05-14 12:40:00,70.26,70.26,70.17,70.2,80711.0,65.3035,65.3035,65.2198,65.2477,80711.0
2018-05-14 12:45:00,70.2,70.24,70.14,70.15,38116.0,65.2477,65.2849,65.1919,65.2012,38116.0
2018-05-14 12:50:00,70.15,70.16,70.11,70.11,33221.0,65.2012,65.2105,65.164,65.164,33221.0
2018-05-14 12:55:00,70.11,70.11,70.03,70.04,74190.0,65.164,65.164,65.0897,65.099,74190.0
2018-05-14 13:00:00,70.04,70.04,69.95,69.99,108302.0,65.099,65.099,65.0153,65.0525,108302.0
2018-05-14 13:05:00,70.0,70.02,69.98,70.01,99244.0,65.0618,65.0804,65.0432,65.0711,99244.0
2018-05-14 13:10:00,70.0,70.02,69.95,69.97,39235.0,65.0618,65.0804,65.0153,65.0339,39235.0
2018-05-14 13:15:00,69.97,69.98,69.85,69.87,108774.0,65.0339,65.0432,64.9224,64.941,108774.0
2018-05-14 13:20:00,69.87,69.94,69.83,69.93,68081.0,64.941,65.006,64.9038,64.9967,68081.0
2018-05-14 13:25:00,69.92,69.96,69.89,69.94,42606.0,64.9875,65.0246,64.9596,65.006,42606.0
2018-05-14 13:30:00,69.94,69.98,69.86,69.97,37728.0,65.006,65.0432,64.9317,65.0339,37728.0
2018-05-14 13:35:00,69.96,70.02,69.96,70.0,28408.0,65.0246,65.0804,65.0246,65.0618,28408.0
2018-05-14 13:40:00,70.01,70.04,69.99,70.03,146801.0,65.0711,65.099,65.0525,65.0897,146801.0
2018-05-14 13:45:00,70.02,70.04,69.98,70.0,80816.0,65.0804,65.099,65.0432,65.0618,80816.0
2018-05-14 13:50:00,70.0,70.01,69.97,69.99,39723.0,65.0618,65.0711,65.0339,65.0525,39723.0
2018-05-14 13:55:00,69.98,70.02,69.97,70.0,94978.0,65.0432,65.0804,65.0339,65.0618,94978.0
2018-05-14 14:00:00,70.0,70.01,69.92,69.94,36495.0,65.0618,65.0711,64.9875,65.006,36495.0
2018-05-14 14:05:00,69.94,69.97,69.84,69.85,65247.0,65.006,65.0339,64.9131,64.9224,65247.0
2018-05-14 14:10:00,69.84,69.88,69.82,69.84,48851.0,64.9131,64.9503,64.8945,64.9131,48851.0
2018-05-14 14:15:00,69.85,69.85,69.79,69.84,42491.0,64.9224,64.9224,64.8666,64.9131,42491.0
2018-05-14 14:20:00,69.84,69.88,69.82,69.88,65988.0,64.9131,64.9503,64.8945,64.9503,65988.0
2018-05-14 14:25:00,69.88,69.95,69.86,69.94,33982.0,64.9503,65.0153,64.9317,65.006,33982.0
2018-05-14 14:30:00,69.94,69.97,69.92,69.96,36877.0,65.006,65.0339,64.9875,65.0246,36877.0
2018-05-14 14:35:00,69.95,70.0,69.95,69.99,53525.0,65.0153,65.0618,65.0153,65.0525,53525.0
2018-05-14 14:40:00,70.0,70.0,69.9,69.95,61289.0,65.0618,65.0618,64.9689,65.0153,61289.0
2018-05-14 14:45:00,69.95,69.95,69.89,69.9,42102.0,65.0153,65.0153,64.9596,64.9689,42102.0
2018-05-14 14:50:00,69.9,69.98,69.87,69.98,51957.0,64.9689,65.0432,64.941,65.0432,51957.0
2018-05-14 14:55:00,69.98,70.0,69.97,69.98,26733.0,65.0432,65.0618,65.0339,65.0432,26733.0
2018-05-14 15:00:00,69.99,70.02,69.96,69.98,45934.0,65.0525,65.0804,65.0246,65.0432,45934.0
2018-05-14 15:05:00,69.98,69.98,69.91,69.97,45098.0,65.0432,65.0432,64.9782,65.0339,45098.0
2018-05-14 15:10:00,69.96,70.02,69.96,69.98,75866.0,65.0246,65.0804,65.0246,65.0432,75866.0
2018-05-14 15:15:00,69.98,69.98,69.93,69.95,98193.0,65.0432,65.0432,64.9967,65.0153,98193.0
2018-05-14 15:20:00,69.94,69.99,69.94,69.97,46010.0,65.006,65.0525,65.006,65.0339,46010.0
2018-05-14 15:25:00,69.97,70.0,69.95,69.96,41312.0,65.0339,65.0618,65.0153,65.0246,41312.0
2018-05-14 15:30:00,69.96,69.98,69.91,69.91,85978.0,65.0246,65.0432,64.9782,64.9782,85978.0
2018-05-14 15:35:00,69.91,69.93,69.89,69.9,73036.0,64.9782,64.9967,64.9596,64.9689,73036.0
2018-05-14 15:40:00,69.9,69.92,69.87,69.9,174456.0,64.9689,64.9875,64.941,64.9689,174456.0
2018-05-14 15:45:00,69.9,69.9,69.81,69.83,214082.0,64.9689,64.9689,64.8852,64.9038,214082.0
2018-05-14 15:50:00,69.82,69.89,69.8,69.81,1413842.0,64.8945,64.9596,64.8759,64.8852,1413842.0
2018-05-14 15:55:00,69.81,69.9,69.81,69.89,858534.0,64.8852,64.9689,64.8852,64.9596,858534.0
2018-05-15 09:30:00,69.38,69.45,69.18,69.21,402668.0,64.4855,64.5506,64.2997,64.3275,402668.0
2018-05-15 09:35:00,69.2,69.27,69.12,69.18,363831.0,64.3182,64.3833,64.2439,64.2997,363831.0
2018-05-15 09:40:00,69.17,69.21,69.01,69.1,486785.0,64.2904,64.3275,64.1416,64.2253,486785.0
2018-05-15 09:45:00,69.1,69.15,68.98,69.04,334155.0,64.2253,64.2718,64.1138,64.1695,334155.0
2018-05-15 09:50:00,69.04,69.09,68.96,69.01,378091.0,64.1695,64.216,64.0952,64.1416,378091.0
2018-05-15 09:55:00,69.0,69.01,68.88,68.92,217043.0,64.1324,64.1416,64.0208,64.058,217043.0
2018-05-15 10:00:00,68.91,69.0,68.87,68.94,222498.0,64.0487,64.1324,64.0115,64.0766,222498.0
2018-05-15 10:05:00,68.94,69.03,68.93,69.02,223191.0,64.0766,64.1602,64.0673,64.1509,223191.0
2018-05-15 10:10:00,69.02,69.13,69.02,69.12,107384.0,64.1509,64.2532,64.1509,64.2439,107384.0
2018-05-15 10:15:00,69.11,69.13,69.05,69.12,175110.0,64.2346,64.2532,64.1788,64.2439,175110.0
2018-05-15 10:20:00,69.12,69.21,69.09,69.19,106520.0,64.2439,64.3275,64.216,64.3089,106520.0
2018-05-15 10:25:00,69.19,69.2,69.16,69.16,117315.0,64.3089,64.3182,64.2811,64.2811,117315.0
2018-05-15 10:30:00,69.15,69.29,69.12,69.27,85915.0,64.2718,64.4019,64.2439,64.3833,85915.0
2018-05-15 10:35:00,69.27,69.37,69.27,69.34,112357.0,64.3833,64.4763,64.3833,64.4484,112357.0
2018-05-15 10:40:00,69.33,69.33,69.2,69.22,312289.0,64.4391,64.4391,64.3182,64.3368,312289.0
2018-05-15 10:45:00,69.22,69.22,69.14,69.19,116550.0,64.3368,64.3368,64.2625,64.3089,116550.0
2018-05-15 10:50:00,69.19,69.23,69.15,69.15,123854.0,64.3089,64.3461,64.2718,64.2718,123854.0
2018-05-15 10:55:00,69.14,69.16,69.05,69.08,141035.0,64.2625,64.2811,64.1788,64.2067,141035.0
2018-05-15 11:00:00,69.08,69.21,69.08,69.11,96266.0,64.2067,64.3275,64.2067,64.2346,96266.0
2018-05-15 11:05:00,69.12,69.18,69.06,69.11,157619.0,64.2439,64.2997,64.1881,64.2346,157619.0
2018-05-15 11:10:00,69.1,69.1,68.99,68.99,63172.0,64.2253,64.2253,64.1231,64.1231,63172.0
2018-05-15 11:15:00,69.0,69.15,69.0,69.14,60114.0,64.1324,64.2718,64.1324,64.2625,60114.0
2018-05-15 11:20:00,69.15,69.16,69.09,69.13,50935.0,64.2718,64.2811,64.216,64.2532,50935.0
2018-05-15 11:25:00,69.13,69.14,69.05,69.06,77165.0,64.2532,64.2625,64.1788,64.1881,77165.0
2018-05-15 11:30:00,69.07,69.13,69.06,69.07,84524.0,64.1974,64.2532,64.1881,64.1974,84524.0
2018-05-15 11:35:00,69.07,69.11,69.06,69.09,73491.0,64.1974,64.2346,64.1881,64.216,73491.0
2018-05-15 11:40:00,69.09,69.13,69.03,69.11,61033.0,64.216,64.2532,64.1602,64.2346,61033.0
2018-05-15 11:45:00,69.11,69.18,69.06,69.18,33734.0,64.2346,64.2997,64.1881,64.2997,33734.0
2018-05-15 11:50:00,69.19,69.21,69.14,69.18,55330.0,64.3089,64.3275,64.2625,64.2997,55330.0
2018-05-15 11:55:00,69.18,69.22,69.05,69.06,201992.0,64.2997,64.3368,64.1788,64.1881,201992.0
2018-05-15 12:00:00,69.07,69.11,68.99,69.02,189940.0,64.1974,64.2346,64.1231,64.1509,189940.0
2018-05-15 12:05:00,69.02,69.06,68.95,69.05,103022.0,64.1509,64.1881,64.0859,64.1788,103022.0
2018-05-15 12:10:00,69.05,69.06,68.97,69.03,139482.0,64.1788,64.1881,64.1045,64.1602,139482.0
2018-05-15 12:15:00,69.02,69.05,68.99,69.01,57262.0,64.1509,64.1788,64.1231,64.1416,57262.0
2018-05-15 12:20:00,69.01,69.05,68.96,68.99,62484.0,64.1416,64.1788,64.0952,64.1231,62484.0
2018-05-15 12:25:00,69.0,69.05,68.99,69.03,62551.0,64.1324,64.1788,64.1231,64.1602,62551.0
2018-05-15 12:30:00,69.03,69.12,69.01,69.11,101098.0,64.1602,64.2439,64.1416,64.2346,101098.0
2018-05-15 12:35:00,69.1,69.11,69.07,69.1,60902.0,64.2253,64.2346,64.1974,64.2253,60902.0
2018-05-15 12:40:00,69.09,69.11,69.05,69.11,64215.0,64.216,64.2346,64.1788,64.2346,64215.0
2018-05-15 12:45:00,69.11,69.18,69.1,69.15,306988.0,64.2346,64.2997,64.2253,64.2718,306988.0
2018-05-15 12:50:00,69.15,69.16,69.09,69.11,46523.0,64.2718,64.2811,64.216,64.2346,46523.0
2018-05-15 12:55:00,69.12,69.22,69.1,69.1,195100.0,64.2439,64.3368,64.2253,64.2253,195100.0
2018-05-15 13:00:00,69.09,69.13,69.03,69.06,238142.0,64.216,64.2532,64.1602,64.1881,238142.0
2018-05-15 13:05:00,69.06,69.07,69.01,69.03,53796.0,64.1881,64.1974,64.1416,64.1602,53796.0
2018-05-15 13:10:00,69.03,69.06,69.02,69.03,49975.0,64.1602,64.1881,64.1509,64.1602,49975.0
2018-05-15 13:15:00,69.03,69.06,69.0,69.05,54213.0,64.1602,64.1881,64.1324,64.1788,54213.0
2018-05-15 13:20:00,69.06,69.1,68.99,69.03,142253.0,64.1881,64.2253,64.1231,64.1602,142253.0
2018-05-15 13:25:00,69.02,69.09,69.02,69.05,166011.0,64.1509,64.216,64.1509,64.1788,166011.0
2018-05-15 13:30:00,69.04,69.06,69.0,69.02,60423.0,64.1695,64.1881,64.1324,64.1509,60423.0
2018-05-15 13:35:00,69.02,69.05,68.98,68.99,49110.0,64.1509,64.1788,64.1138,64.1231,49110.0
2018-05-15 13:40:00,69.0,69.04,68.98,69.03,57346.0,64.1324,64.1695,64.1138,64.1602,57346.0
2018-05-15 13:45:00,69.04,69.09,69.03,69.09,55323.0,64.1695,64.216,64.1602,64.216,55323.0
2018-05-15 13:50:00,69.09,69.1,69.05,69.06,43431.0,64.216,64.2253,64.1788,64.1881,43431.0
2018-05-15 13:55:00,69.07,69.08,68.85,68.87,320664.0,64.1974,64.2067,63.9929,64.0115,320664.0
2018-05-15 14:00:00,68.87,68.93,68.85,68.93,61353.0,64.0115,64.0673,63.9929,64.0673,61353.0
2018-05-15 14:05:00,68.93,68.94,68.89,68.93,58163.0,64.0673,64.0766,64.0301,64.0673,58163.0
2018-05-15 14:10:00,68.93,68.99,68.92,68.97,83753.0,64.0673,64.1231,64.058,64.1045,83753.0
2018-05-15 14:15:00,68.96,69.0,68.93,68.98,137825.0,64.0952,64.1324,64.0673,64.1138,137825.0
2018-05-15 14:20:00,68.98,69.01,68.94,68.95,61745.0,64.1138,64.1416,64.0766,64.0859,61745.0
2018-05-15 14:25:00,68.96,69.05,68.86,69.02,337216.0,64.0952,64.1788,64.0022,64.1509,337216.0
2018-05-15 14:30:00,69.01,69.15,69.0,69.13,161615.0,64.1416,64.2718,64.1324,64.2532,161615.0
2018-05-15 14:35:00,69.14,69.19,69.05,69.07,241766.0,64.2625,64.3089,64.1788,64.1974,241766.0
2018-05-15 14:40:00,69.08,69.13,69.05,69.11,53186.0,64.2067,64.2532,64.1788,64.2346,53186.0
2018-05-15 14:45:00,69.11,69.12,69.01,69.02,62596.0,64.2346,64.2439,64.1416,64.1509,62596.0
2018-05-15 14:50:00,69.02,69.11,69.02,69.11,45520.0,64.1509,64.2346,64.1509,64.2346,45520.0
2018-05-15 14:55:00,69.11,69.12,69.0,69.04,90126.0,64.2346,64.2439,64.1324,64.1695,90126.0
2018-05-15 15:00:00,69.05,69.08,68.99,69.05,98155.0,64.1788,64.2067,64.1231,64.1788,98155.0
2018-05-15 15:05:00,69.05,69.07,69.02,69.03,49072.0,64.1788,64.1974,64.1509,64.1602,49072.0
2018-05-15 15:10:00,69.02,69.05,68.98,68.98,72228.0,64.1509,64.1788,64.1138,64.1138,72228.0
2018-05-15 15:15:00,68.98,69.03,68.96,68.98,158458.0,64.1138,64.1602,64.0952,64.1138,158458.0
2018-05-15 15:20:00,68.98,69.02,68.93,68.94,219199.0,64.1138,64.1509,64.0673,64.0766,219199.0
2018-05-15 15:25:00,68.94,69.0,68.89,68.97,438703.0,64.0766,64.1324,64.0301,64.1045,438703.0
2018-05-15 15:30:00,68.97,69.03,68.94,69.03,241451.0,64.1045,64.1602,64.0766,64.1602,241451.0
2018-05-15 15:35:00,69.03,69.09,69.02,69.06,115402.0,64.1602,64.216,64.1509,64.1881,115402.0
2018-05-15 15:40:00,69.05,69.08,69.0,69.07,100714.0,64.1788,64.2067,64.1324,64.1974,100714.0
2018-05-15 15:45:00,69.07,69.07,69.01,69.04,214806.0,64.1974,64.1974,64.1416,64.1695,214806.0
2018-05-15 15:50:00,69.04,69.19,69.04,69.15,413931.0,64.1695,64.3089,64.1695,64.2718,413931.0
2018-05-15 15:55:00,69.15,69.24,69.09,69.22,1318073.0,64.2718,64.3554,64.216,64.3368,1318073.0
2018-05-16 09:30:00,69.32,69.35,69.24,69.29,441294.0,64.4298,64.4577,64.3554,64.4019,441294.0
2018-05-16 09:35:00,69.29,69.33,69.22,69.33,148589.0,64.4019,64.4391,64.3368,64.4391,148589.0
2018-05-16 09:40:00,69.33,69.33,69.16,69.17,97293.0,64.4391,64.4391,64.2811,64.2904,97293.0
2018-05-16 09:45:00,69.18,69.36,69.17,69.35,120254.0,64.2997,64.467,64.2904,64.4577,120254.0
2018-05-16 09:50:00,69.35,69.42,69.35,69.42,64584.0,64.4577,64.5227,64.4577,64.5227,64584.0
2018-05-16 09:55:00,69.42,69.47,69.4,69.45,96689.0,64.5227,64.5692,64.5041,64.5506,96689.0
2018-05-16 10:00:00,69.45,69.49,69.44,69.45,91752.0,64.5506,64.5878,64.5413,64.5506,91752.0
2018-05-16 10:05:00,69.45,69.49,69.39,69.42,85901.0,64.5506,64.5878,64.4948,64.5227,85901.0
2018-05-16 10:10:00,69.42,69.43,69.35,69.41,129228.0,64.5227,64.532,64.4577,64.5134,129228.0
2018-05-16 10:15:00,69.41,69.5,69.39,69.48,109198.0,64.5134,64.5971,64.4948,64.5785,109198.0
2018-05-16 10:20:00,69.48,69.51,69.4,69.48,255471.0,64.5785,64.6064,64.5041,64.5785,255471.0
2018-05-16 10:25:00,69.48,69.5,69.44,69.45,44784.0,64.5785,64.5971,64.5413,64.5506,44784.0
2018-05-16 10:30:00,69.45,69.51,69.43,69.5,118859.0,64.5506,64.6064,64.532,64.5971,118859.0
2018-05-16 10:35:00,69.5,69.55,69.48,69.51,46885.0,64.5971,64.6436,64.5785,64.6064,46885.0
2018-05-16 10:40:00,69.52,69.58,69.51,69.55,93902.0,64.6157,64.6714,64.6064,64.6436,93902.0
2018-05-16 10:45:00,69.55,69.57,69.5,69.54,41723.0,64.6436,64.6621,64.5971,64.6343,41723.0
2018-05-16 10:50:00,69.54,69.57,69.45,69.47,110941.0,64.6343,64.6621,64.5506,64.5692,110941.0
2018-05-16 10:55:00,69.47,69.48,69.4,69.46,85121.0,64.5692,64.5785,64.5041,64.5599,85121.0
2018-05-16 11:00:00,69.46,69.46,69.37,69.4,73282.0,64.5599,64.5599,64.4763,64.5041,73282.0
2018-05-16 11:05:00,69.39,69.43,69.39,69.41,75695.0,64.4948,64.532,64.4948,64.5134,75695.0
2018-05-16 11:10:00,69.42,69.43,69.35,69.37,53151.0,64.5227,64.532,64.4577,64.4763,53151.0
2018-05-16 11:15:00,69.37,69.4,69.36,69.39,34168.0,64.4763,64.5041,64.467,64.4948,34168.0
2018-05-16 11:20:00,69.39,69.44,69.33,69.34,163049.0,64.4948,64.5413,64.4391,64.4484,163049.0
2018-05-16 11:25:00,69.33,69.34,69.27,69.31,74757.0,64.4391,64.4484,64.3833,64.4205,74757.0
2018-05-16 11:30:00,69.3,69.36,69.29,69.36,27983.0,64.4112,64.467,64.4019,64.467,27983.0
2018-05-16 11:35:00,69.36,69.37,69.32,69.34,25334.0,64.467,64.4763,64.4298,64.4484,25334.0
2018-05-16 11:40:00,69.33,69.38,69.32,69.38,27675.0,64.4391,64.4855,64.4298,64.4855,27675.0
2018-05-16 11:45:00,69.38,69.42,69.35,69.42,30175.0,64.4855,64.5227,64.4577,64.5227,30175.0
2018-05-16 11:50:00,69.41,69.44,69.39,69.44,59968.0,64.5134,64.5413,64.4948,64.5413,59968.0
2018-05-16 11:55:00,69.44,69.47,69.42,69.47,39494.0,64.5413,64.5692,64.5227,64.5692,39494.0
2018-05-16 12:00:00,69.47,69.53,69.46,69.49,73023.0,64.5692,64.625,64.5599,64.5878,73023.0
2018-05-16 12:05:00,69.48,69.58,69.48,69.56,89208.0,64.5785,64.6714,64.5785,64.6528,89208.0
2018-05-16 12:10:00,69.56,69.61,69.56,69.59,27792.0,64.6528,64.6993,64.6528,64.6807,27792.0
2018-05-16 12:15:00,69.59,69.6,69.56,69.59,22067.0,64.6807,64.69,64.6528,64.6807,22067.0
2018-05-16 12:20:00,69.58,69.58,69.52,69.54,26392.0,64.6714,64.6714,64.6157,64.6343,26392.0
2018-05-16 12:25:00,69.54,69.58,69.53,69.58,63806.0,64.6343,64.6714,64.625,64.6714,63806.0
2018-05-16 12:30:00,69.58,69.68,69.58,69.66,74363.0,64.6714,64.7644,64.6714,64.7458,74363.0
2018-05-16 12:35:00,69.67,69.68,69.61,69.63,37699.0,64.7551,64.7644,64.6993,64.7179,37699.0
2018-05-16 12:40:00,69.63,69.64,69.6,69.61,32125.0,64.7179,64.7272,64.69,64.6993,32125.0
2018-05-16 12:45:00,69.61,69.61,69.57,69.58,37772.0,64.6993,64.6993,64.6621,64.6714,37772.0
2018-05-16 12:50:00,69.58,69.63,69.58,69.59,37941.0,64.6714,64.7179,64.6714,64.6807,37941.0
2018-05-16 12:55:00,69.58,69.6,69.55,69.59,29890.0,64.6714,64.69,64.6436,64.6807,29890.0
2018-05-16 13:00:00,69.59,69.62,69.58,69.61,49632.0,64.6807,64.7086,64.6714,64.6993,49632.0
2018-05-16 13:05:00,69.62,69.62,69.54,69.55,42634.0,64.7086,64.7086,64.6343,64.6436,42634.0
2018-05-16 13:10:00,69.56,69.56,69.5,69.52,47027.0,64.6528,64.6528,64.5971,64.6157,47027.0
2018-05-16 13:15:00,69.53,69.56,69.52,69.53,33405.0,64.625,64.6528,64.6157,64.625,33405.0
2018-05-16 13:20:00,69.52,69.58,69.51,69.51,32675.0,64.6157,64.6714,64.6064,64.6064,32675.0
2018-05-16 13:25:00,69.51,69.53,69.49,69.52,18766.0,64.6064,64.625,64.5878,64.6157,18766.0
2018-05-16 13:30:00,69.51,69.56,69.5,69.53,32695.0,64.6064,64.6528,64.5971,64.625,32695.0
2018-05-16 13:35:00,69.54,69.55,69.52,69.54,20508.0,64.6343,64.6436,64.6157,64.6343,20508.0
2018-05-16 13:40:00,69.53,69.57,69.5,69.51,37737.0,64.625,64.6621,64.5971,64.6064,37737.0
2018-05-16 13:45:00,69.51,69.52,69.48,69.5,47519.0,64.6064,64.6157,64.5785,64.5971,47519.0
2018-05-16 13:50:00,69.5,69.53,69.49,69.51,44970.0,64.5971,64.625,64.5878,64.6064,44970.0
2018-05-16 13:55:00,69.51,69.56,69.51,69.55,26205.0,64.6064,64.6528,64.6064,64.6436,26205.0
2018-05-16 14:00:00,69.56,69.6,69.53,69.58,65409.0,64.6528,64.69,64.625,64.6714,65409.0
2018-05-16 14:05:00,69.58,69.59,69.54,69.55,31053.0,64.6714,64.6807,64.6343,64.6436,31053.0
2018-05-16 14:10:00,69.55,69.57,69.53,69.55,35038.0,64.6436,64.6621,64.625,64.6436,35038.0
2018-05-16 14:15:00,69.55,69.6,69.53,69.57,58537.0,64.6436,64.69,64.625,64.6621,58537.0
2018-05-16 14:20:00,69.58,69.58,69.51,69.52,56766.0,64.6714,64.6714,64.6064,64.6157,56766.0
2018-05-16 14:25:00,69.51,69.55,69.49,69.54,40634.0,64.6064,64.6436,64.5878,64.6343,40634.0
2018-05-16 14:30:00,69.53,69.55,69.51,69.52,73100.0,64.625,64.6436,64.6064,64.6157,73100.0
2018-05-16 14:35:00,69.52,69.57,69.51,69.56,60703.0,64.6157,64.6621,64.6064,64.6528,60703.0
2018-05-16 14:40:00,69.57,69.59,69.56,69.58,64016.0,64.6621,64.6807,64.6528,64.6714,64016.0
2018-05-16 14:45:00,69.57,69.59,69.55,69.56,39659.0,64.6621,64.6807,64.6436,64.6528,39659.0
2018-05-16 14:50:00,69.56,69.6,69.55,69.58,33309.0,64.6528,64.69,64.6436,64.6714,33309.0
2018-05-16 14:55:00,69.59,69.64,69.58,69.63,54693.0,64.6807,64.7272,64.6714,64.7179,54693.0
2018-05-16 15:00:00,69.62,69.62,69.51,69.53,77875.0,64.7086,64.7086,64.6064,64.625,77875.0
2018-05-16 15:05:00,69.54,69.56,69.5,69.55,36657.0,64.6343,64.6528,64.5971,64.6436,36657.0
2018-05-16 15:10:00,69.54,69.56,69.48,69.49,62266.0,64.6343,64.6528,64.5785,64.5878,62266.0
2018-05-16 15:15:00,69.48,69.53,69.47,69.51,74055.0,64.5785,64.625,64.5692,64.6064,74055.0
2018-05-16 15:20:00,69.51,69.56,69.5,69.54,54302.0,64.6064,64.6528,64.5971,64.6343,54302.0
2018-05-16 15:25:00,69.54,69.56,69.51,69.51,133174.0,64.6343,64.6528,64.6064,64.6064,133174.0
2018-05-16 15:30:00,69.52,69.54,69.47,69.51,114771.0,64.6157,64.6343,64.5692,64.6064,114771.0
2018-05-16 15:35:00,69.5,69.51,69.44,69.48,76812.0,64.5971,64.6064,64.5413,64.5785,76812.0
2018-05-16 15:40:00,69.48,69.48,69.44,69.44,72579.0,64.5785,64.5785,64.5413,64.5413,72579.0
2018-05-16 15:45:00,69.44,69.44,69.35,69.36,307118.0,64.5413,64.5413,64.4577,64.467,307118.0
2018-05-16 15:50:00,69.36,69.46,69.35,69.44,268537.0,64.467,64.5599,64.4577,64.5413,268537.0
2018-05-16 15:55:00,69.44,69.53,69.4,69.52,437938.0,64.5413,64.625,64.5041,64.6157,437938.0
2018-05-17 09:30:00,69.27,69.35,69.19,69.3,231208.0,64.3833,64.4577,64.3089,64.4112,231208.0
2018-05-17 09:35:00,69.3,69.39,69.28,69.31,256575.0,64.4112,64.4948,64.3926,64.4205,256575.0
2018-05-17 09:40:00,69.32,69.34,69.23,69.27,555591.0,64.4298,64.4484,64.3461,64.3833,555591.0
2018-05-17 09:45:00,69.27,69.35,69.26,69.34,248965.0,64.3833,64.4577,64.374,64.4484,248965.0
2018-05-17 09:50:00,69.35,69.41,69.27,69.29,178169.0,64.4577,64.5134,64.3833,64.4019,178169.0
2018-05-17 09:55:00,69.29,69.32,69.26,69.28,107825.0,64.4019,64.4298,64.374,64.3926,107825.0
2018-05-17 10:00:00,69.28,69.41,69.27,69.41,143208.0,64.3926,64.5134,64.3833,64.5134,143208.0
2018-05-17 10:05:00,69.4,69.5,69.4,69.47,76050.0,64.5041,64.5971,64.5041,64.5692,76050.0
2018-05-17 10:10:00,69.48,69.5,69.4,69.4,27208.0,64.5785,64.5971,64.5041,64.5041,27208.0
2018-05-17 10:15:00,69.41,69.5,69.4,69.48,107238.0,64.5134,64.5971,64.5041,64.5785,107238.0
2018-05-17 10:20:00,69.48,69.55,69.47,69.55,187891.0,64.5785,64.6436,64.5692,64.6436,187891.0
2018-05-17 10:25:00,69.54,69.55,69.51,69.55,97645.0,64.6343,64.6436,64.6064,64.6436,97645.0
2018-05-17 10:30:00,69.55,69.61,69.51,69.61,107471.0,64.6436,64.6993,64.6064,64.6993,107471.0
2018-05-17 10:35:00,69.61,69.7,69.59,69.68,267503.0,64.6993,64.783,64.6807,64.7644,267503.0
2018-05-17 10:40:00,69.68,69.71,69.64,69.65,53945.0,64.7644,64.7923,64.7272,64.7365,53945.0
2018-05-17 10:45:00,69.64,69.68,69.63,69.65,33490.0,64.7272,64.7644,64.7179,64.7365,33490.0
2018-05-17 10:50:00,69.66,69.72,69.63,69.71,41510.0,64.7458,64.8016,64.7179,64.7923,41510.0
2018-05-17 10:55:00,69.71,69.75,69.7,69.71,59561.0,64.7923,64.8294,64.783,64.7923,59561.0
2018-05-17 11:00:00,69.71,69.72,69.64,69.65,49725.0,64.7923,64.8016,64.7272,64.7365,49725.0
2018-05-17 11:05:00,69.65,69.69,69.63,69.65,40414.0,64.7365,64.7737,64.7179,64.7365,40414.0
2018-05-17 11:10:00,69.65,69.69,69.63,69.65,47309.0,64.7365,64.7737,64.7179,64.7365,47309.0
2018-05-17 11:15:00,69.65,69.66,69.59,69.61,81696.0,64.7365,64.7458,64.6807,64.6993,81696.0
2018-05-17 11:20:00,69.62,69.63,69.59,69.6,65451.0,64.7086,64.7179,64.6807,64.69,65451.0
2018-05-17 11:25:00,69.61,69.63,69.58,69.59,49414.0,64.6993,64.7179,64.6714,64.6807,49414.0
2018-05-17 11:30:00,69.6,69.62,69.54,69.55,29750.0,64.69,64.7086,64.6343,64.6436,29750.0
2018-05-17 11:35:00,69.55,69.58,69.53,69.56,30465.0,64.6436,64.6714,64.625,64.6528,30465.0
2018-05-17 11:40:00,69.56,69.59,69.54,69.56,33539.0,64.6528,64.6807,64.6343,64.6528,33539.0
2018-05-17 11:45:00,69.55,69.57,69.48,69.49,75514.0,64.6436,64.6621,64.5785,64.5878,75514.0
2018-05-17 11:50:00,69.5,69.5,69.45,69.46,37723.0,64.5971,64.5971,64.5506,64.5599,37723.0
2018-05-17 11:55:00,69.46,69.49,69.45,69.46,29265.0,64.5599,64.5878,64.5506,64.5599,29265.0
2018-05-17 12:00:00,69.46,69.5,69.46,69.47,43600.0,64.5599,64.5971,64.5599,64.5692,43600.0
2018-05-17 12:05:00,69.47,69.49,69.43,69.47,29594.0,64.5692,64.5878,64.532,64.5692,29594.0
2018-05-17 12:10:00,69.47,69.51,69.45,69.51,51662.0,64.5692,64.6064,64.5506,64.6064,51662.0
2018-05-17 12:15:00,69.51,69.54,69.51,69.53,25116.0,64.6064,64.6343,64.6064,64.625,25116.0
2018-05-17 12:20:00,69.53,69.56,69.53,69.55,25018.0,64.625,64.6528,64.625,64.6436,25018.0
2018-05-17 12:25:00,69.55,69.56,69.52,69.53,27416.0,64.6436,64.6528,64.6157,64.625,27416.0
2018-05-17 12:30:00,69.52,69.57,69.5,69.56,38205.0,64.6157,64.6621,64.5971,64.6528,38205.0
2018-05-17 12:35:00,69.55,69.55,69.46,69.46,31512.0,64.6436,64.6436,64.5599,64.5599,31512.0
2018-05-17 12:40:00,69.46,69.46,69.31,69.35,151495.0,64.5599,64.5599,64.4205,64.4577,151495.0
2018-05-17 12:45:00,69.35,69.36,69.3,69.31,54720.0,64.4577,64.467,64.4112,64.4205,54720.0
2018-05-17 12:50:00,69.31,69.33,69.29,69.31,33340.0,64.4205,64.4391,64.4019,64.4205,33340.0
2018-05-17 12:55:00,69.3,69.32,69.26,69.29,48176.0,64.4112,64.4298,64.374,64.4019,48176.0
2018-05-17 13:00:00,69.29,69.34,69.28,69.32,22522.0,64.4019,64.4484,64.3926,64.4298,22522.0
2018-05-17 13:05:00,69.32,69.33,69.3,69.33,19891.0,64.4298,64.4391,64.4112,64.4391,19891.0
2018-05-17 13:10:00,69.32,69.34,69.24,69.3,33709.0,64.4298,64.4484,64.3554,64.4112,33709.0
2018-05-17 13:15:00,69.3,69.33,69.29,69.3,16209.0,64.4112,64.4391,64.4019,64.4112,16209.0
2018-05-17 13:20:00,69.29,69.34,69.28,69.32,55543.0,64.4019,64.4484,64.3926,64.4298,55543.0
2018-05-17 13:25:00,69.31,69.34,69.26,69.29,34527.0,64.4205,64.4484,64.374,64.4019,34527.0
2018-05-17 13:30:00,69.29,69.31,69.27,69.29,52161.0,64.4019,64.4205,64.3833,64.4019,52161.0
2018-05-17 13:35:00,69.29,69.3,69.25,69.28,31677.0,64.4019,64.4112,64.3647,64.3926,31677.0
2018-05-17 13:40:00,69.28,69.3,69.15,69.17,105469.0,64.3926,64.4112,64.2718,64.2904,105469.0
2018-05-17 13:45:00,69.17,69.19,69.15,69.18,38022.0,64.2904,64.3089,64.2718,64.2997,38022.0
2018-05-17 13:50:00,69.18,69.24,69.13,69.14,97968.0,64.2997,64.3554,64.2532,64.2625,97968.0
2018-05-17 13:55:00,69.14,69.14,69.03,69.04,107993.0,64.2625,64.2625,64.1602,64.1695,107993.0
2018-05-17 14:00:00,69.04,69.07,68.87,68.92,224141.0,64.1695,64.1974,64.0115,64.058,224141.0
2018-05-17 14:05:00,68.92,69.01,68.88,69.0,105603.0,64.058,64.1416,64.0208,64.1324,105603.0
2018-05-17 14:10:00,69.0,69.05,68.98,69.03,48530.0,64.1324,64.1788,64.1138,64.1602,48530.0
2018-05-17 14:15:00,69.03,69.14,69.03,69.14,113529.0,64.1602,64.2625,64.1602,64.2625,113529.0
2018-05-17 14:20:00,69.15,69.16,69.09,69.11,86399.0,64.2718,64.2811,64.216,64.2346,86399.0
2018-05-17 14:25:00,69.12,69.16,69.1,69.13,54326.0,64.2439,64.2811,64.2253,64.2532,54326.0
2018-05-17 14:30:00,69.13,69.2,69.13,69.18,96569.0,64.2532,64.3182,64.2532,64.2997,96569.0
2018-05-17 14:35:00,69.18,69.19,69.11,69.16,55416.0,64.2997,64.3089,64.2346,64.2811,55416.0
2018-05-17 14:40:00,69.16,69.24,69.16,69.22,96766.0,64.2811,64.3554,64.2811,64.3368,96766.0
2018-05-17 14:45:00,69.21,69.24,69.17,69.23,47695.0,64.3275,64.3554,64.2904,64.3461,47695.0
2018-05-17 14:50:00,69.24,69.26,69.22,69.26,73394.0,64.3554,64.374,64.3368,64.374,73394.0
2018-05-17 14:55:00,69.27,69.3,69.24,69.29,104939.0,64.3833,64.4112,64.3554,64.4019,104939.0
2018-05-17 15:00:00,69.29,69.33,69.27,69.3,45037.0,64.4019,64.4391,64.3833,64.4112,45037.0
2018-05-17 15:05:00,69.31,69.32,69.28,69.31,90218.0,64.4205,64.4298,64.3926,64.4205,90218.0
2018-05-17 15:10:00,69.31,69.32,69.21,69.24,69015.0,64.4205,64.4298,64.3275,64.3554,69015.0
2018-05-17 15:15:00,69.24,69.24,69.16,69.2,65702.0,64.3554,64.3554,64.2811,64.3182,65702.0
2018-05-17 15:20:00,69.19,69.27,69.18,69.25,77878.0,64.3089,64.3833,64.2997,64.3647,77878.0
2018-05-17 15:25:00,69.25,69.28,69.17,69.17,82236.0,64.3647,64.3926,64.2904,64.2904,82236.0
2018-05-17 15:30:00,69.17,69.19,69.16,69.18,68301.0,64.2904,64.3089,64.2811,64.2997,68301.0
2018-05-17 15:35:00,69.19,69.19,69.15,69.17,82303.0,64.3089,64.3089,64.2718,64.2904,82303.0
2018-05-17 15:40:00,69.16,69.25,69.13,69.21,137068.0,64.2811,64.3647,64.2532,64.3275,137068.0
2018-05-17 15:45:00,69.21,69.27,69.18,69.27,161843.0,64.3275,64.3833,64.2997,64.3833,161843.0
2018-05-17 15:50:00,69.27,69.3,69.14,69.17,463072.0,64.3833,64.4112,64.2625,64.2904,463072.0
2018-05-17 15:55:00,69.17,69.23,69.15,69.17,1738268.0,64.2904,64.3461,64.2718,64.2904,1738268.0
2018-05-18 09:30:00,68.93,69.03,68.9,68.93,259458.0,64.0673,64.1602,64.0394,64.0673,259458.0
2018-05-18 09:35:00,68.93,69.04,68.87,69.02,201836.0,64.0673,64.1695,64.0115,64.1509,201836.0
2018-05-18 09:40:00,69.01,69.11,69.0,69.07,191180.0,64.1416,64.2346,64.1324,64.1974,191180.0
2018-05-18 09:45:00,69.06,69.14,69.02,69.1,201886.0,64.1881,64.2625,64.1509,64.2253,201886.0
2018-05-18 09:50:00,69.09,69.1,68.9,68.91,193737.0,64.216,64.2253,64.0394,64.0487,193737.0
2018-05-18 09:55:00,68.92,68.98,68.91,68.97,123991.0,64.058,64.1138,64.0487,64.1045,123991.0
2018-05-18 10:00:00,68.98,69.01,68.87,68.93,222639.0,64.1138,64.1416,64.0115,64.0673,222639.0
2018-05-18 10:05:00,68.92,69.0,68.87,68.96,105992.0,64.058,64.1324,64.0115,64.0952,105992.0
2018-05-18 10:10:00,68.96,69.02,68.93,69.02,83549.0,64.0952,64.1509,64.0673,64.1509,83549.0
2018-05-18 10:15:00,69.01,69.03,68.97,69.03,83308.0,64.1416,64.1602,64.1045,64.1602,83308.0
2018-05-18 10:20:00,69.03,69.15,69.03,69.12,107830.0,64.1602,64.2718,64.1602,64.2439,107830.0
2018-05-18 10:25:00,69.13,69.14,69.04,69.06,61718.0,64.2532,64.2625,64.1695,64.1881,61718.0
2018-05-18 10:30:00,69.06,69.07,68.88,68.9,118743.0,64.1881,64.1974,64.0208,64.0394,118743.0
2018-05-18 10:35:00,68.9,68.95,68.81,68.88,88820.0,64.0394,64.0859,63.9558,64.0208,88820.0
2018-05-18 10:40:00,68.89,68.96,68.82,68.93,74949.0,64.0301,64.0952,63.9651,64.0673,74949.0
2018-05-18 10:45:00,68.93,69.05,68.92,68.99,82966.0,64.0673,64.1788,64.058,64.1231,82966.0
2018-05-18 10:50:00,68.98,69.02,68.97,68.98,59217.0,64.1138,64.1509,64.1045,64.1138,59217.0
2018-05-18 10:55:00,68.98,68.99,68.93,68.98,55742.0,64.1138,64.1231,64.0673,64.1138,55742.0
2018-05-18 11:00:00,68.99,69.08,68.97,69.07,48453.0,64.1231,64.2067,64.1045,64.1974,48453.0
2018-05-18 11:05:00,69.06,69.14,69.05,69.09,53259.0,64.1881,64.2625,64.1788,64.216,53259.0
2018-05-18 11:10:00,69.09,69.13,69.07,69.08,85142.0,64.216,64.2532,64.1974,64.2067,85142.0
2018-05-18 11:15:00,69.08,69.17,69.04,69.16,105402.0,64.2067,64.2904,64.1695,64.2811,105402.0
2018-05-18 11:20:00,69.16,69.21,69.13,69.16,89451.0,64.2811,64.3275,64.2532,64.2811,89451.0
2018-05-18 11:25:00,69.16,69.16,69.1,69.13,90351.0,64.2811,64.2811,64.2253,64.2532,90351.0
2018-05-18 11:30:00,69.14,69.2,69.1,69.11,65830.0,64.2625,64.3182,64.2253,64.2346,65830.0
2018-05-18 11:35:00,69.11,69.22,69.11,69.2,121123.0,64.2346,64.3368,64.2346,64.3182,121123.0
2018-05-18 11:40:00,69.21,69.24,69.19,69.23,44618.0,64.3275,64.3554,64.3089,64.3461,44618.0
2018-05-18 11:45:00,69.23,69.24,69.11,69.14,92583.0,64.3461,64.3554,64.2346,64.2625,92583.0
2018-05-18 11:50:00,69.14,69.21,69.12,69.19,30502.0,64.2625,64.3275,64.2439,64.3089,30502.0
2018-05-18 11:55:00,69.2,69.21,69.15,69.17,51911.0,64.3182,64.3275,64.2718,64.2904,51911.0
2018-05-18 12:00:00,69.17,69.17,69.08,69.08,50968.0,64.2904,64.2904,64.2067,64.2067,50968.0
2018-05-18 12:05:00,69.08,69.11,69.07,69.08,48680.0,64.2067,64.2346,64.1974,64.2067,48680.0
2018-05-18 12:10:00,69.08,69.12,69.06,69.08,26964.0,64.2067,64.2439,64.1881,64.2067,26964.0
2018-05-18 12:15:00,69.08,69.12,69.05,69.1,102592.0,64.2067,64.2439,64.1788,64.2253,102592.0
2018-05-18 12:20:00,69.1,69.1,69.07,69.09,41676.0,64.2253,64.2253,64.1974,64.216,41676.0
2018-05-18 12:25:00,69.09,69.1,69.02,69.04,63424.0,64.216,64.2253,64.1509,64.1695,63424.0
2018-05-18 12:30:00,69.04,69.07,69.01,69.06,92637.0,64.1695,64.1974,64.1416,64.1881,92637.0
2018-05-18 12:35:00,69.05,69.07,69.0,69.05,42968.0,64.1788,64.1974,64.1324,64.1788,42968.0
2018-05-18 12:40:00,69.05,69.11,69.03,69.1,40501.0,64.1788,64.2346,64.1602,64.2253,40501.0
2018-05-18 12:45:00,69.09,69.11,69.08,69.08,24221.0,64.216,64.2346,64.2067,64.2067,24221.0
2018-05-18 12:50:00,69.09,69.1,69.01,69.03,81298.0,64.216,64.2253,64.1416,64.1602,81298.0
2018-05-18 12:55:00,69.03,69.09,69.01,69.08,45685.0,64.1602,64.216,64.1416,64.2067,45685.0
2018-05-18 13:00:00,69.09,69.1,69.02,69.03,57138.0,64.216,64.2253,64.1509,64.1602,57138.0
2018-05-18 13:05:00,69.03,69.06,69.02,69.05,28605.0,64.1602,64.1881,64.1509,64.1788,28605.0
2018-05-18 13:10:00,69.05,69.07,69.01,69.06,33989.0,64.1788,64.1974,64.1416,64.1881,33989.0
2018-05-18 13:15:00,69.06,69.11,69.06,69.09,58636.0,64.1881,64.2346,64.1881,64.216,58636.0
2018-05-18 13:20:00,69.09,69.11,69.06,69.1,63083.0,64.216,64.2346,64.1881,64.2253,63083.0
2018-05-18 13:25:00,69.1,69.11,69.05,69.06,35314.0,64.2253,64.2346,64.1788,64.1881,35314.0
2018-05-18 13:30:00,69.05,69.05,68.96,68.97,52352.0,64.1788,64.1788,64.0952,64.1045,52352.0
2018-05-18 13:35:00,68.96,69.0,68.94,68.98,26726.0,64.0952,64.1324,64.0766,64.1138,26726.0
2018-05-18 13:40:00,68.98,69.0,68.94,68.94,69822.0,64.1138,64.1324,64.0766,64.0766,69822.0
2018-05-18 13:45:00,68.95,68.97,68.93,68.96,34172.0,64.0859,64.1045,64.0673,64.0952,34172.0
2018-05-18 13:50:00,68.96,68.98,68.95,68.95,47331.0,64.0952,64.1138,64.0859,64.0859,47331.0
2018-05-18 13:55:00,68.96,69.0,68.95,68.97,34878.0,64.0952,64.1324,64.0859,64.1045,34878.0
2018-05-18 14:00:00,68.97,68.97,68.92,68.94,34914.0,64.1045,64.1045,64.058,64.0766,34914.0
2018-05-18 14:05:00,68.94,68.98,68.93,68.97,21843.0,64.0766,64.1138,64.0673,64.1045,21843.0
2018-05-18 14:10:00,68.97,68.98,68.94,68.97,35890.0,64.1045,64.1138,64.0766,64.1045,35890.0
2018-05-18 14:15:00,68.96,68.98,68.92,68.97,67854.0,64.0952,64.1138,64.058,64.1045,67854.0
2018-05-18 14:20:00,68.97,69.0,68.96,68.99,29560.0,64.1045,64.1324,64.0952,64.1231,29560.0
2018-05-18 14:25:00,68.99,68.99,68.96,68.98,23509.0,64.1231,64.1231,64.0952,64.1138,23509.0
2018-05-18 14:30:00,68.98,68.99,68.96,68.98,49248.0,64.1138,64.1231,64.0952,64.1138,49248.0
2018-05-18 14:35:00,68.98,69.03,68.97,69.01,29070.0,64.1138,64.1602,64.1045,64.1416,29070.0
2018-05-18 14:40:00,69.01,69.03,68.98,69.0,37273.0,64.1416,64.1602,64.1138,64.1324,37273.0
2018-05-18 14:45:00,68.99,69.01,68.97,68.99,40073.0,64.1231,64.1416,64.1045,64.1231,40073.0
2018-05-18 14:50:00,69.0,69.01,68.98,69.0,27028.0,64.1324,64.1416,64.1138,64.1324,27028.0
2018-05-18 14:55:00,69.01,69.02,68.97,69.0,47742.0,64.1416,64.1509,64.1045,64.1324,47742.0
2018-05-18 15:00:00,69.0,69.01,68.93,68.94,53210.0,64.1324,64.1416,64.0673,64.0766,53210.0
2018-05-18 15:05:00,68.94,68.98,68.94,68.96,45668.0,64.0766,64.1138,64.0766,64.0952,45668.0
2018-05-18 15:10:00,68.96,68.97,68.94,68.95,42601.0,64.0952,64.1045,64.0766,64.0859,42601.0
2018-05-18 15:15:00,68.95,68.96,68.93,68.95,34545.0,64.0859,64.0952,64.0673,64.0859,34545.0
2018-05-18 15:20:00,68.95,68.98,68.95,68.96,42140.0,64.0859,64.1138,64.0859,64.0952,42140.0
2018-05-18 15:25:00,68.95,68.96,68.93,68.95,29713.0,64.0859,64.0952,64.0673,64.0859,29713.0
2018-05-18 15:30:00,68.95,68.96,68.93,68.94,37528.0,64.0859,64.0952,64.0673,64.0766,37528.0
2018-05-18 15:35:00,68.94,68.99,68.93,68.99,75919.0,64.0766,64.1231,64.0673,64.1231,75919.0
2018-05-18 15:40:00,68.99,69.01,68.96,68.97,54882.0,64.1231,64.1416,64.0952,64.1045,54882.0
2018-05-18 15:45:00,68.97,68.99,68.93,68.98,129160.0,64.1045,64.1231,64.0673,64.1138,129160.0
2018-05-18 15:50:00,68.98,68.98,68.9,68.93,305649.0,64.1138,64.1138,64.0394,64.0673,305649.0
2018-05-18 15:55:00,68.93,68.94,68.88,68.89,901319.0,64.0673,64.0766,64.0208,64.0301,901319.0
2018-05-21 09:30:00,69.5,69.72,69.45,69.66,429645.0,64.5971,64.8016,64.5506,64.7458,429645.0
2018-05-21 09:35:00,69.66,69.79,69.66,69.75,195137.0,64.7458,64.8666,64.7458,64.8294,195137.0
2018-05-21 09:40:00,69.75,69.81,69.7,69.78,170227.0,64.8294,64.8852,64.783,64.8573,170227.0
2018-05-21 09:45:00,69.78,69.8,69.7,69.7,122282.0,64.8573,64.8759,64.783,64.783,122282.0
2018-05-21 09:50:00,69.71,69.72,69.65,69.69,129507.0,64.7923,64.8016,64.7365,64.7737,129507.0
2018-05-21 09:55:00,69.69,69.76,69.66,69.73,227760.0,64.7737,64.8387,64.7458,64.8109,227760.0
2018-05-21 10:00:00,69.73,69.8,69.71,69.72,291779.0,64.8109,64.8759,64.7923,64.8016,291779.0
2018-05-21 10:05:00,69.71,69.72,69.64,69.69,70111.0,64.7923,64.8016,64.7272,64.7737,70111.0
2018-05-21 10:10:00,69.69,69.69,69.63,69.68,45774.0,64.7737,64.7737,64.7179,64.7644,45774.0
2018-05-21 10:15:00,69.68,69.7,69.6,69.61,55490.0,64.7644,64.783,64.69,64.6993,55490.0
2018-05-21 10:20:00,69.61,69.61,69.56,69.57,40244.0,64.6993,64.6993,64.6528,64.6621,40244.0
2018-05-21 10:25:00,69.57,69.62,69.56,69.59,43789.0,64.6621,64.7086,64.6528,64.6807,43789.0
2018-05-21 10:30:00,69.6,69.69,69.6,69.69,39712.0,64.69,64.7737,64.69,64.7737,39712.0
2018-05-21 10:35:00,69.69,69.72,69.66,69.66,67168.0,64.7737,64.8016,64.7458,64.7458,67168.0
2018-05-21 10:40:00,69.65,69.72,69.62,69.7,64364.0,64.7365,64.8016,64.7086,64.783,64364.0
2018-05-21 10:45:00,69.7,69.72,69.66,69.68,44072.0,64.783,64.8016,64.7458,64.7644,44072.0
2018-05-21 10:50:00,69.68,69.7,69.65,69.67,34615.0,64.7644,64.783,64.7365,64.7551,34615.0
2018-05-21 10:55:00,69.68,69.7,69.66,69.69,43682.0,64.7644,64.783,64.7458,64.7737,43682.0
2018-05-21 11:00:00,69.68,69.72,69.62,69.65,53217.0,64.7644,64.8016,64.7086,64.7365,53217.0
2018-05-21 11:05:00,69.66,69.66,69.6,69.62,56855.0,64.7458,64.7458,64.69,64.7086,56855.0
2018-05-21 11:10:00,69.61,69.63,69.51,69.51,75313.0,64.6993,64.7179,64.6064,64.6064,75313.0
2018-05-21 11:15:00,69.51,69.54,69.43,69.45,60928.0,64.6064,64.6343,64.532,64.5506,60928.0
2018-05-21 11:20:00,69.45,69.48,69.37,69.38,38428.0,64.5506,64.5785,64.4763,64.4855,38428.0
2018-05-21 11:25:00,69.37,69.37,69.21,69.25,104175.0,64.4763,64.4763,64.3275,64.3647,104175.0
2018-05-21 11:30:00,69.26,69.28,69.12,69.14,49582.0,64.374,64.3926,64.2439,64.2625,49582.0
2018-05-21 11:35:00,69.15,69.26,69.12,69.25,65370.0,64.2718,64.374,64.2439,64.3647,65370.0
2018-05-21 11:40:00,69.25,69.25,69.21,69.24,35923.0,64.3647,64.3647,64.3275,64.3554,35923.0
2018-05-21 11:45:00,69.24,69.31,69.21,69.28,79736.0,64.3554,64.4205,64.3275,64.3926,79736.0
2018-05-21 11:50:00,69.28,69.33,69.27,69.32,30147.0,64.3926,64.4391,64.3833,64.4298,30147.0
2018-05-21 11:55:00,69.31,69.37,69.3,69.36,45037.0,64.4205,64.4763,64.4112,64.467,45037.0
2018-05-21 12:00:00,69.37,69.39,69.34,69.39,39900.0,64.4763,64.4948,64.4484,64.4948,39900.0
2018-05-21 12:05:00,69.38,69.39,69.32,69.36,30286.0,64.4855,64.4948,64.4298,64.467,30286.0
2018-05-21 12:10:00,69.36,69.52,69.36,69.49,129583.0,64.467,64.6157,64.467,64.5878,129583.0
2018-05-21 12:15:00,69.49,69.5,69.47,69.48,48681.0,64.5878,64.5971,64.5692,64.5785,48681.0
2018-05-21 12:20:00,69.48,69.49,69.45,69.47,43820.0,64.5785,64.5878,64.5506,64.5692,43820.0
2018-05-21 12:25:00,69.47,69.48,69.43,69.45,23836.0,64.5692,64.5785,64.532,64.5506,23836.0
2018-05-21 12:30:00,69.45,69.48,69.42,69.46,37786.0,64.5506,64.5785,64.5227,64.5599,37786.0
2018-05-21 12:35:00,69.46,69.47,69.43,69.44,39223.0,64.5599,64.5692,64.532,64.5413,39223.0
2018-05-21 12:40:00,69.44,69.49,69.43,69.49,48624.0,64.5413,64.5878,64.532,64.5878,48624.0
2018-05-21 12:45:00,69.49,69.49,69.43,69.44,30117.0,64.5878,64.5878,64.532,64.5413,30117.0
2018-05-21 12:50:00,69.44,69.48,69.44,69.45,26297.0,64.5413,64.5785,64.5413,64.5506,26297.0
2018-05-21 12:55:00,69.45,69.48,69.44,69.46,40835.0,64.5506,64.5785,64.5413,64.5599,40835.0
2018-05-21 13:00:00,69.46,69.49,69.46,69.47,73647.0,64.5599,64.5878,64.5599,64.5692,73647.0
2018-05-21 13:05:00,69.47,69.56,69.47,69.56,38041.0,64.5692,64.6528,64.5692,64.6528,38041.0
2018-05-21 13:10:00,69.55,69.6,69.52,69.56,63081.0,64.6436,64.69,64.6157,64.6528,63081.0
2018-05-21 13:15:00,69.55,69.58,69.55,69.57,32004.0,64.6436,64.6714,64.6436,64.6621,32004.0
2018-05-21 13:20:00,69.56,69.57,69.52,69.53,22894.0,64.6528,64.6621,64.6157,64.625,22894.0
2018-05-21 13:25:00,69.54,69.55,69.5,69.53,41931.0,64.6343,64.6436,64.5971,64.625,41931.0
2018-05-21 13:30:00,69.53,69.56,69.48,69.5,60407.0,64.625,64.6528,64.5785,64.5971,60407.0
2018-05-21 13:35:00,69.5,69.51,69.48,69.5,41082.0,64.5971,64.6064,64.5785,64.5971,41082.0
2018-05-21 13:40:00,69.49,69.53,69.48,69.53,53391.0,64.5878,64.625,64.5785,64.625,53391.0
2018-05-21 13:45:00,69.53,69.55,69.51,69.52,53880.0,64.625,64.6436,64.6064,64.6157,53880.0
2018-05-21 13:50:00,69.53,69.53,69.5,69.51,37528.0,64.625,64.625,64.5971,64.6064,37528.0
2018-05-21 13:55:00,69.51,69.53,69.49,69.53,42584.0,64.6064,64.625,64.5878,64.625,42584.0
2018-05-21 14:00:00,69.53,69.53,69.44,69.47,73365.0,64.625,64.625,64.5413,64.5692,73365.0
2018-05-21 14:05:00,69.48,69.49,69.45,69.48,317635.0,64.5785,64.5878,64.5506,64.5785,317635.0
2018-05-21 14:10:00,69.48,69.5,69.39,69.4,78969.0,64.5785,64.5971,64.4948,64.5041,78969.0
2018-05-21 14:15:00,69.4,69.4,69.34,69.35,63000.0,64.5041,64.5041,64.4484,64.4577,63000.0
2018-05-21 14:20:00,69.34,69.36,69.32,69.36,44358.0,64.4484,64.467,64.4298,64.467,44358.0
2018-05-21 14:25:00,69.35,69.38,69.32,69.32,32000.0,64.4577,64.4855,64.4298,64.4298,32000.0
2018-05-21 14:30:00,69.32,69.32,69.19,69.23,126961.0,64.4298,64.4298,64.3089,64.3461,126961.0
2018-05-21 14:35:00,69.23,69.3,69.22,69.29,69534.0,64.3461,64.4112,64.3368,64.4019,69534.0
2018-05-21 14:40:00,69.29,69.32,69.26,69.31,49214.0,64.4019,64.4298,64.374,64.4205,49214.0
2018-05-21 14:45:00,69.31,69.35,69.31,69.34,69580.0,64.4205,64.4577,64.4205,64.4484,69580.0
2018-05-21 14:50:00,69.35,69.37,69.31,69.37,38274.0,64.4577,64.4763,64.4205,64.4763,38274.0
2018-05-21 14:55:00,69.38,69.4,69.36,69.36,59331.0,64.4855,64.5041,64.467,64.467,59331.0
2018-05-21 15:00:00,69.36,69.36,69.32,69.33,52336.0,64.467,64.467,64.4298,64.4391,52336.0
2018-05-21 15:05:00,69.33,69.36,69.3,69.34,75009.0,64.4391,64.467,64.4112,64.4484,75009.0
2018-05-21 15:10:00,69.34,69.43,69.33,69.41,110698.0,64.4484,64.532,64.4391,64.5134,110698.0
2018-05-21 15:15:00,69.4,69.42,69.36,69.39,53974.0,64.5041,64.5227,64.467,64.4948,53974.0
2018-05-21 15:20:00,69.39,69.41,69.38,69.39,67169.0,64.4948,64.5134,64.4855,64.4948,67169.0
2018-05-21 15:25:00,69.39,69.39,69.32,69.36,120006.0,64.4948,64.4948,64.4298,64.467,120006.0
2018-05-21 15:30:00,69.37,69.37,69.31,69.34,85301.0,64.4763,64.4763,64.4205,64.4484,85301.0
2018-05-21 15:35:00,69.34,69.36,69.31,69.35,64760.0,64.4484,64.467,64.4205,64.4577,64760.0
2018-05-21 15:40:00,69.36,69.39,69.32,69.34,103583.0,64.467,64.4948,64.4298,64.4484,103583.0
2018-05-21 15:45:00,69.34,69.37,69.33,69.37,135157.0,64.4484,64.4763,64.4391,64.4763,135157.0
2018-05-21 15:50:00,69.37,69.49,69.37,69.49,386721.0,64.4763,64.5878,64.4763,64.5878,386721.0
2018-05-21 15:55:00,69.49,69.53,69.43,69.5,638050.0,64.5878,64.625,64.532,64.5971,638050.0
2018-05-22 09:30:00,69.81,69.87,69.73,69.84,235309.0,64.8852,64.941,64.8109,64.9131,235309.0
2018-05-22 09:35:00,69.84,69.91,69.8,69.88,162859.0,64.9131,64.9782,64.8759,64.9503,162859.0
2018-05-22 09:40:00,69.88,69.89,69.76,69.78,230964.0,64.9503,64.9596,64.8387,64.8573,230964.0
2018-05-22 09:45:00,69.78,69.8,69.71,69.77,180934.0,64.8573,64.8759,64.7923,64.848,180934.0
2018-05-22 09:50:00,69.77,69.78,69.7,69.72,99099.0,64.848,64.8573,64.783,64.8016,99099.0
2018-05-22 09:55:00,69.72,69.72,69.65,69.69,169515.0,64.8016,64.8016,64.7365,64.7737,169515.0
2018-05-22 10:00:00,69.69,69.69,69.57,69.61,189696.0,64.7737,64.7737,64.6621,64.6993,189696.0
2018-05-22 10:05:00,69.6,69.69,69.59,69.66,84406.0,64.69,64.7737,64.6807,64.7458,84406.0
2018-05-22 10:10:00,69.66,69.67,69.44,69.47,174747.0,64.7458,64.7551,64.5413,64.5692,174747.0
2018-05-22 10:15:00,69.46,69.46,69.39,69.43,72338.0,64.5599,64.5599,64.4948,64.532,72338.0
2018-05-22 10:20:00,69.44,69.54,69.43,69.47,47124.0,64.5413,64.6343,64.532,64.5692,47124.0
2018-05-22 10:25:00,69.47,69.48,69.39,69.42,56777.0,64.5692,64.5785,64.4948,64.5227,56777.0
2018-05-22 10:30:00,69.43,69.5,69.38,69.49,128414.0,64.532,64.5971,64.4855,64.5878,128414.0
2018-05-22 10:35:00,69.49,69.54,69.44,69.53,85702.0,64.5878,64.6343,64.5413,64.625,85702.0
2018-05-22 10:40:00,69.53,69.56,69.47,69.52,94425.0,64.625,64.6528,64.5692,64.6157,94425.0
2018-05-22 10:45:00,69.52,69.54,69.44,69.53,59529.0,64.6157,64.6343,64.5413,64.625,59529.0
2018-05-22 10:50:00,69.53,69.58,69.51,69.55,63236.0,64.625,64.6714,64.6064,64.6436,63236.0
2018-05-22 10:55:00,69.56,69.57,69.51,69.51,49607.0,64.6528,64.6621,64.6064,64.6064,49607.0
2018-05-22 11:00:00,69.51,69.57,69.5,69.56,54870.0,64.6064,64.6621,64.5971,64.6528,54870.0
2018-05-22 11:05:00,69.56,69.59,69.54,69.54,65367.0,64.6528,64.6807,64.6343,64.6343,65367.0
2018-05-22 11:10:00,69.53,69.57,69.53,69.55,51751.0,64.625,64.6621,64.625,64.6436,51751.0
2018-05-22 11:15:00,69.55,69.61,69.53,69.6,67992.0,64.6436,64.6993,64.625,64.69,67992.0
2018-05-22 11:20:00,69.6,69.6,69.55,69.59,35166.0,64.69,64.69,64.6436,64.6807,35166.0
2018-05-22 11:25:00,69.59,69.6,69.54,69.54,60806.0,64.6807,64.69,64.6343,64.6343,60806.0
2018-05-22 11:30:00,69.55,69.56,69.5,69.51,30702.0,64.6436,64.6528,64.5971,64.6064,30702.0
2018-05-22 11:35:00,69.51,69.55,69.5,69.51,34444.0,64.6064,64.6436,64.5971,64.6064,34444.0
2018-05-22 11:40:00,69.51,69.53,69.47,69.49,167174.0,64.6064,64.625,64.5692,64.5878,167174.0
2018-05-22 11:45:00,69.48,69.5,69.43,69.46,50371.0,64.5785,64.5971,64.532,64.5599,50371.0
2018-05-22 11:50:00,69.45,69.48,69.44,69.47,29568.0,64.5506,64.5785,64.5413,64.5692,29568.0
2018-05-22 11:55:00,69.47,69.51,69.46,69.5,43732.0,64.5692,64.6064,64.5599,64.5971,43732.0
2018-05-22 12:00:00,69.51,69.52,69.49,69.52,29648.0,64.6064,64.6157,64.5878,64.6157,29648.0
2018-05-22 12:05:00,69.52,69.56,69.51,69.54,42534.0,64.6157,64.6528,64.6064,64.6343,42534.0
2018-05-22 12:10:00,69.55,69.58,69.51,69.56,25772.0,64.6436,64.6714,64.6064,64.6528,25772.0
2018-05-22 12:15:00,69.56,69.59,69.54,69.55,150833.0,64.6528,64.6807,64.6343,64.6436,150833.0
2018-05-22 12:20:00,69.55,69.55,69.46,69.49,59114.0,64.6436,64.6436,64.5599,64.5878,59114.0
2018-05-22 12:25:00,69.49,69.49,69.43,69.47,73590.0,64.5878,64.5878,64.532,64.5692,73590.0
2018-05-22 12:30:00,69.47,69.49,69.39,69.4,35335.0,64.5692,64.5878,64.4948,64.5041,35335.0
2018-05-22 12:35:00,69.4,69.42,69.38,69.42,63452.0,64.5041,64.5227,64.4855,64.5227,63452.0
2018-05-22 12:40:00,69.42,69.47,69.42,69.45,25897.0,64.5227,64.5692,64.5227,64.5506,25897.0
2018-05-22 12:45:00,69.45,69.49,69.45,69.48,52835.0,64.5506,64.5878,64.5506,64.5785,52835.0
2018-05-22 12:50:00,69.48,69.51,69.45,69.5,37494.0,64.5785,64.6064,64.5506,64.5971,37494.0
2018-05-22 12:55:00,69.5,69.51,69.46,69.46,154393.0,64.5971,64.6064,64.5599,64.5599,154393.0
2018-05-22 13:00:00,69.47,69.5,69.45,69.48,151757.0,64.5692,64.5971,64.5506,64.5785,151757.0
2018-05-22 13:05:00,69.48,69.49,69.46,69.47,58160.0,64.5785,64.5878,64.5599,64.5692,58160.0
2018-05-22 13:10:00,69.47,69.52,69.47,69.49,42402.0,64.5692,64.6157,64.5692,64.5878,42402.0
2018-05-22 13:15:00,69.49,69.5,69.46,69.47,43828.0,64.5878,64.5971,64.5599,64.5692,43828.0
2018-05-22 13:20:00,69.48,69.48,69.45,69.48,45602.0,64.5785,64.5785,64.5506,64.5785,45602.0
2018-05-22 13:25:00,69.49,69.53,69.48,69.52,32724.0,64.5878,64.625,64.5785,64.6157,32724.0
2018-05-22 13:30:00,69.53,69.53,69.49,69.51,44537.0,64.625,64.625,64.5878,64.6064,44537.0
2018-05-22 13:35:00,69.51,69.51,69.46,69.47,25809.0,64.6064,64.6064,64.5599,64.5692,25809.0
2018-05-22 13:40:00,69.47,69.52,69.46,69.52,28143.0,64.5692,64.6157,64.5599,64.6157,28143.0
2018-05-22 13:45:00,69.51,69.54,69.51,69.52,33250.0,64.6064,64.6343,64.6064,64.6157,33250.0
2018-05-22 13:50:00,69.53,69.57,69.5,69.56,36397.0,64.625,64.6621,64.5971,64.6528,36397.0
2018-05-22 13:55:00,69.56,69.56,69.52,69.53,21486.0,64.6528,64.6528,64.6157,64.625,21486.0
2018-05-22 14:00:00,69.53,69.59,69.52,69.58,71046.0,64.625,64.6807,64.6157,64.6714,71046.0
2018-05-22 14:05:00,69.59,69.6,69.57,69.58,48397.0,64.6807,64.69,64.6621,64.6714,48397.0
2018-05-22 14:10:00,69.58,69.6,69.57,69.58,29160.0,64.6714,64.69,64.6621,64.6714,29160.0
2018-05-22 14:15:00,69.59,69.6,69.57,69.58,25770.0,64.6807,64.69,64.6621,64.6714,25770.0
2018-05-22 14:20:00,69.59,69.62,69.58,69.59,26641.0,64.6807,64.7086,64.6714,64.6807,26641.0
2018-05-22 14:25:00,69.59,69.64,69.58,69.62,66908.0,64.6807,64.7272,64.6714,64.7086,66908.0
2018-05-22 14:30:00,69.62,69.69,69.62,69.67,79177.0,64.7086,64.7737,64.7086,64.7551,79177.0
2018-05-22 14:35:00,69.67,69.67,69.63,69.64,26388.0,64.7551,64.7551,64.7179,64.7272,26388.0
2018-05-22 14:40:00,69.64,69.65,69.59,69.59,29346.0,64.7272,64.7365,64.6807,64.6807,29346.0
2018-05-22 14:45:00,69.59,69.62,69.58,69.6,71827.0,64.6807,64.7086,64.6714,64.69,71827.0
2018-05-22 14:50:00,69.6,69.62,69.59,69.6,87208.0,64.69,64.7086,64.6807,64.69,87208.0
2018-05-22 14:55:00,69.61,69.61,69.51,69.52,86554.0,64.6993,64.6993,64.6064,64.6157,86554.0
2018-05-22 15:00:00,69.51,69.58,69.51,69.53,83066.0,64.6064,64.6714,64.6064,64.625,83066.0
2018-05-22 15:05:00,69.54,69.57,69.53,69.54,51819.0,64.6343,64.6621,64.625,64.6343,51819.0
2018-05-22 15:10:00,69.54,69.54,69.48,69.51,50761.0,64.6343,64.6343,64.5785,64.6064,50761.0
2018-05-22 15:15:00,69.5,69.53,69.48,69.51,76824.0,64.5971,64.625,64.5785,64.6064,76824.0
2018-05-22 15:20:00,69.51,69.54,69.48,69.53,115691.0,64.6064,64.6343,64.5785,64.625,115691.0
2018-05-22 15:25:00,69.53,69.57,69.5,69.51,63712.0,64.625,64.6621,64.5971,64.6064,63712.0
2018-05-22 15:30:00,69.51,69.51,69.41,69.43,213262.0,64.6064,64.6064,64.5134,64.532,213262.0
2018-05-22 15:35:00,69.43,69.46,69.37,69.41,95946.0,64.532,64.5599,64.4763,64.5134,95946.0
2018-05-22 15:40:00,69.4,69.44,69.38,69.41,87149.0,64.5041,64.5413,64.4855,64.5134,87149.0
2018-05-22 15:45:00,69.4,69.4,69.34,69.36,148615.0,64.5041,64.5041,64.4484,64.467,148615.0
2018-05-22 15:50:00,69.36,69.36,69.22,69.3,349497.0,64.467,64.467,64.3368,64.4112,349497.0
2018-05-22 15:55:00,69.29,69.4,69.28,69.36,774084.0,64.4019,64.5041,64.3926,64.467,774084.0
2018-05-23 09:30:00,68.8,68.92,68.79,68.9,368437.0,63.9465,64.058,63.9372,64.0394,368437.0
2018-05-23 09:35:00,68.9,69.03,68.88,68.99,286743.0,64.0394,64.1602,64.0208,64.1231,286743.0
2018-05-23 09:40:00,68.99,69.06,68.96,69.01,249303.0,64.1231,64.1881,64.0952,64.1416,249303.0
2018-05-23 09:45:00,69.01,69.13,68.99,69.07,192240.0,64.1416,64.2532,64.1231,64.1974,192240.0
2018-05-23 09:50:00,69.08,69.11,69.03,69.07,202322.0,64.2067,64.2346,64.1602,64.1974,202322.0
2018-05-23 09:55:00,69.06,69.13,69.02,69.03,202621.0,64.1881,64.2532,64.1509,64.1602,202621.0
2018-05-23 10:00:00,69.03,69.09,68.98,69.01,135333.0,64.1602,64.216,64.1138,64.1416,135333.0
2018-05-23 10:05:00,69.02,69.21,69.02,69.2,81698.0,64.1509,64.3275,64.1509,64.3182,81698.0
2018-05-23 10:10:00,69.2,69.28,69.16,69.23,135227.0,64.3182,64.3926,64.2811,64.3461,135227.0
2018-05-23 10:15:00,69.24,69.25,69.19,69.2,51678.0,64.3554,64.3647,64.3089,64.3182,51678.0
2018-05-23 10:20:00,69.21,69.22,69.17,69.18,76060.0,64.3275,64.3368,64.2904,64.2997,76060.0
2018-05-23 10:25:00,69.19,69.2,69.13,69.14,56747.0,64.3089,64.3182,64.2532,64.2625,56747.0
2018-05-23 10:30:00,69.14,69.15,69.06,69.07,345457.0,64.2625,64.2718,64.1881,64.1974,345457.0
2018-05-23 10:35:00,69.07,69.11,69.06,69.08,121707.0,64.1974,64.2346,64.1881,64.2067,121707.0
2018-05-23 10:40:00,69.09,69.1,69.01,69.07,109579.0,64.216,64.2253,64.1416,64.1974,109579.0
2018-05-23 10:45:00,69.06,69.07,68.99,69.01,115558.0,64.1881,64.1974,64.1231,64.1416,115558.0
2018-05-23 10:50:00,69.0,69.02,68.9,68.94,159780.0,64.1324,64.1509,64.0394,64.0766,159780.0
2018-05-23 10:55:00,68.93,69.02,68.92,68.99,60757.0,64.0673,64.1509,64.058,64.1231,60757.0
2018-05-23 11:00:00,68.98,69.07,68.97,69.03,74716.0,64.1138,64.1974,64.1045,64.1602,74716.0
2018-05-23 11:05:00,69.03,69.03,68.97,69.01,54869.0,64.1602,64.1602,64.1045,64.1416,54869.0
2018-05-23 11:10:00,69.02,69.05,68.96,69.04,67496.0,64.1509,64.1788,64.0952,64.1695,67496.0
2018-05-23 11:15:00,69.03,69.09,69.02,69.06,216874.0,64.1602,64.216,64.1509,64.1881,216874.0
2018-05-23 11:20:00,69.06,69.13,69.05,69.13,66694.0,64.1881,64.2532,64.1788,64.2532,66694.0
2018-05-23 11:25:00,69.13,69.14,69.09,69.1,164950.0,64.2532,64.2625,64.216,64.2253,164950.0
2018-05-23 11:30:00,69.1,69.13,69.07,69.1,52365.0,64.2253,64.2532,64.1974,64.2253,52365.0
2018-05-23 11:35:00,69.09,69.15,69.09,69.12,80935.0,64.216,64.2718,64.216,64.2439,80935.0
2018-05-23 11:40:00,69.12,69.19,69.09,69.19,42102.0,64.2439,64.3089,64.216,64.3089,42102.0
2018-05-23 11:45:00,69.19,69.27,69.16,69.25,74113.0,64.3089,64.3833,64.2811,64.3647,74113.0
2018-05-23 11:50:00,69.26,69.3,69.2,69.21,87532.0,64.374,64.4112,64.3182,64.3275,87532.0
2018-05-23 11:55:00,69.2,69.22,69.13,69.13,93870.0,64.3182,64.3368,64.2532,64.2532,93870.0
2018-05-23 12:00:00,69.12,69.17,69.1,69.17,33924.0,64.2439,64.2904,64.2253,64.2904,33924.0
2018-05-23 12:05:00,69.17,69.24,69.17,69.22,117806.0,64.2904,64.3554,64.2904,64.3368,117806.0
2018-05-23 12:10:00,69.22,69.24,69.19,69.2,31732.0,64.3368,64.3554,64.3089,64.3182,31732.0
2018-05-23 12:15:00,69.2,69.21,69.13,69.13,63587.0,64.3182,64.3275,64.2532,64.2532,63587.0
2018-05-23 12:20:00,69.13,69.16,69.09,69.11,94771.0,64.2532,64.2811,64.216,64.2346,94771.0
2018-05-23 12:25:00,69.11,69.14,69.08,69.09,45809.0,64.2346,64.2625,64.2067,64.216,45809.0
2018-05-23 12:30:00,69.09,69.15,69.09,69.15,34965.0,64.216,64.2718,64.216,64.2718,34965.0
2018-05-23 12:35:00,69.15,69.17,69.12,69.16,35416.0,64.2718,64.2904,64.2439,64.2811,35416.0
2018-05-23 12:40:00,69.17,69.28,69.17,69.28,100737.0,64.2904,64.3926,64.2904,64.3926,100737.0
2018-05-23 12:45:00,69.27,69.3,69.22,69.25,43499.0,64.3833,64.4112,64.3368,64.3647,43499.0
2018-05-23 12:50:00,69.24,69.28,69.23,69.26,28988.0,64.3554,64.3926,64.3461,64.374,28988.0
2018-05-23 12:55:00,69.26,69.36,69.25,69.32,62233.0,64.374,64.467,64.3647,64.4298,62233.0
2018-05-23 13:00:00,69.32,69.33,69.21,69.22,33363.0,64.4298,64.4391,64.3275,64.3368,33363.0
2018-05-23 13:05:00,69.22,69.25,69.2,69.23,28605.0,64.3368,64.3647,64.3182,64.3461,28605.0
2018-05-23 13:10:00,69.23,69.23,69.15,69.18,207719.0,64.3461,64.3461,64.2718,64.2997,207719.0
2018-05-23 13:15:00,69.18,69.18,69.13,69.14,55324.0,64.2997,64.2997,64.2532,64.2625,55324.0
2018-05-23 13:20:00,69.14,69.22,69.13,69.2,36874.0,64.2625,64.3368,64.2532,64.3182,36874.0
2018-05-23 13:25:00,69.2,69.21,69.16,69.19,34393.0,64.3182,64.3275,64.2811,64.3089,34393.0
2018-05-23 13:30:00,69.2,69.21,69.17,69.17,28133.0,64.3182,64.3275,64.2904,64.2904,28133.0
2018-05-23 13:35:00,69.17,69.19,69.15,69.18,24945.0,64.2904,64.3089,64.2718,64.2997,24945.0
2018-05-23 13:40:00,69.18,69.24,69.17,69.2,164989.0,64.2997,64.3554,64.2904,64.3182,164989.0
2018-05-23 13:45:00,69.21,69.24,69.19,69.23,28631.0,64.3275,64.3554,64.3089,64.3461,28631.0
2018-05-23 13:50:00,69.22,69.26,69.2,69.23,68764.0,64.3368,64.374,64.3182,64.3461,68764.0
2018-05-23 13:55:00,69.23,69.25,69.21,69.21,36935.0,64.3461,64.3647,64.3275,64.3275,36935.0
2018-05-23 14:00:00,69.22,69.32,69.17,69.26,318342.0,64.3368,64.4298,64.2904,64.374,318342.0
2018-05-23 14:05:00,69.26,69.56,69.25,69.52,268552.0,64.374,64.6528,64.3647,64.6157,268552.0
2018-05-23 14:10:00,69.52,69.55,69.42,69.49,133840.0,64.6157,64.6436,64.5227,64.5878,133840.0
2018-05-23 14:15:00,69.48,69.56,69.46,69.46,115137.0,64.5785,64.6528,64.5599,64.5599,115137.0
2018-05-23 14:20:00,69.47,69.51,69.42,69.51,57877.0,64.5692,64.6064,64.5227,64.6064,57877.0
2018-05-23 14:25:00,69.52,69.56,69.45,69.46,152986.0,64.6157,64.6528,64.5506,64.5599,152986.0
2018-05-23 14:30:00,69.47,69.5,69.43,69.45,71088.0,64.5692,64.5971,64.532,64.5506,71088.0
2018-05-23 14:35:00,69.45,69.47,69.42,69.45,70555.0,64.5506,64.5692,64.5227,64.5506,70555.0
2018-05-23 14:40:00,69.45,69.48,69.44,69.45,93266.0,64.5506,64.5785,64.5413,64.5506,93266.0
2018-05-23 14:45:00,69.46,69.5,69.46,69.49,61284.0,64.5599,64.5971,64.5599,64.5878,61284.0
2018-05-23 14:50:00,69.49,69.53,69.48,69.52,56319.0,64.5878,64.625,64.5785,64.6157,56319.0
2018-05-23 14:55:00,69.52,69.58,69.51,69.58,71597.0,64.6157,64.6714,64.6064,64.6714,71597.0
2018-05-23 15:00:00,69.59,69.63,69.56,69.62,88258.0,64.6807,64.7179,64.6528,64.7086,88258.0
2018-05-23 15:05:00,69.62,69.66,69.59,69.6,169843.0,64.7086,64.7458,64.6807,64.69,169843.0
2018-05-23 15:10:00,69.6,69.61,69.53,69.57,77104.0,64.69,64.6993,64.625,64.6621,77104.0
2018-05-23 15:15:00,69.57,69.61,69.56,69.6,65219.0,64.6621,64.6993,64.6528,64.69,65219.0
2018-05-23 15:20:00,69.6,69.63,69.56,69.6,121570.0,64.69,64.7179,64.6528,64.69,121570.0
2018-05-23 15:25:00,69.61,69.68,69.6,69.67,103572.0,64.6993,64.7644,64.69,64.7551,103572.0
2018-05-23 15:30:00,69.67,69.69,69.64,69.68,89674.0,64.7551,64.7737,64.7272,64.7644,89674.0
2018-05-23 15:35:00,69.68,69.7,69.66,69.67,132424.0,64.7644,64.783,64.7458,64.7551,132424.0
2018-05-23 15:40:00,69.67,69.73,69.67,69.69,289458.0,64.7551,64.8109,64.7551,64.7737,289458.0
2018-05-23 15:45:00,69.69,69.7,69.64,69.7,483667.0,64.7737,64.783,64.7272,64.783,483667.0
2018-05-23 15:50:00,69.7,69.81,69.7,69.78,828935.0,64.783,64.8852,64.783,64.8573,828935.0
2018-05-23 15:55:00,69.78,69.88,69.78,69.87,2437015.0,64.8573,64.9503,64.8573,64.941,2437015.0
2018-05-24 09:30:00,69.86,69.93,69.77,69.92,305221.0,64.9317,64.9967,64.848,64.9875,305221.0
2018-05-24 09:35:00,69.92,69.94,69.87,69.9,216751.0,64.9875,65.006,64.941,64.9689,216751.0
2018-05-24 09:40:00,69.9,69.94,69.72,69.77,398786.0,64.9689,65.006,64.8016,64.848,398786.0
2018-05-24 09:45:00,69.77,69.8,69.54,69.56,453263.0,64.848,64.8759,64.6343,64.6528,453263.0
2018-05-24 09:50:00,69.56,69.56,69.39,69.51,350687.0,64.6528,64.6528,64.4948,64.6064,350687.0
2018-05-24 09:55:00,69.51,69.51,69.37,69.46,234316.0,64.6064,64.6064,64.4763,64.5599,234316.0
2018-05-24 10:00:00,69.47,69.53,69.37,69.51,214346.0,64.5692,64.625,64.4763,64.6064,214346.0
2018-05-24 10:05:00,69.52,69.61,69.51,69.54,178369.0,64.6157,64.6993,64.6064,64.6343,178369.0
2018-05-24 10:10:00,69.54,69.6,69.5,69.53,134841.0,64.6343,64.69,64.5971,64.625,134841.0
2018-05-24 10:15:00,69.52,69.59,69.47,69.47,135087.0,64.6157,64.6807,64.5692,64.5692,135087.0
2018-05-24 10:20:00,69.48,69.55,69.45,69.45,82388.0,64.5785,64.6436,64.5506,64.5506,82388.0
2018-05-24 10:25:00,69.46,69.49,69.38,69.42,208775.0,64.5599,64.5878,64.4855,64.5227,208775.0
2018-05-24 10:30:00,69.41,69.42,69.29,69.33,105777.0,64.5134,64.5227,64.4019,64.4391,105777.0
2018-05-24 10:35:00,69.34,69.44,69.32,69.44,87850.0,64.4484,64.5413,64.4298,64.5413,87850.0
2018-05-24 10:40:00,69.44,69.48,69.39,69.39,47771.0,64.5413,64.5785,64.4948,64.4948,47771.0
2018-05-24 10:45:00,69.39,69.42,69.27,69.33,94317.0,64.4948,64.5227,64.3833,64.4391,94317.0
2018-05-24 10:50:00,69.33,69.37,69.28,69.29,70035.0,64.4391,64.4763,64.3926,64.4019,70035.0
2018-05-24 10:55:00,69.29,69.29,69.1,69.13,129309.0,64.4019,64.4019,64.2253,64.2532,129309.0
2018-05-24 11:00:00,69.14,69.23,69.09,69.23,89381.0,64.2625,64.3461,64.216,64.3461,89381.0
2018-05-24 11:05:00,69.21,69.35,69.18,69.31,132888.0,64.3275,64.4577,64.2997,64.4205,132888.0
2018-05-24 11:10:00,69.31,69.36,69.29,69.34,93666.0,64.4205,64.467,64.4019,64.4484,93666.0
2018-05-24 11:15:00,69.34,69.43,69.3,69.38,186901.0,64.4484,64.532,64.4112,64.4855,186901.0
2018-05-24 11:20:00,69.38,69.39,69.35,69.36,50251.0,64.4855,64.4948,64.4577,64.467,50251.0
2018-05-24 11:25:00,69.36,69.42,69.35,69.42,73597.0,64.467,64.5227,64.4577,64.5227,73597.0
2018-05-24 11:30:00,69.42,69.48,69.4,69.43,116175.0,64.5227,64.5785,64.5041,64.532,116175.0
2018-05-24 11:35:00,69.44,69.46,69.38,69.42,111792.0,64.5413,64.5599,64.4855,64.5227,111792.0
2018-05-24 11:40:00,69.42,69.52,69.39,69.51,60997.0,64.5227,64.6157,64.4948,64.6064,60997.0
2018-05-24 11:45:00,69.51,69.52,69.46,69.47,62199.0,64.6064,64.6157,64.5599,64.5692,62199.0
2018-05-24 11:50:00,69.48,69.48,69.42,69.45,97751.0,64.5785,64.5785,64.5227,64.5506,97751.0
2018-05-24 11:55:00,69.45,69.6,69.43,69.6,135349.0,64.5506,64.69,64.532,64.69,135349.0
2018-05-24 12:00:00,69.58,69.63,69.54,69.55,77685.0,64.6714,64.7179,64.6343,64.6436,77685.0
2018-05-24 12:05:00,69.55,69.61,69.55,69.58,51705.0,64.6436,64.6993,64.6436,64.6714,51705.0
2018-05-24 12:10:00,69.58,69.67,69.58,69.67,131107.0,64.6714,64.7551,64.6714,64.7551,131107.0
2018-05-24 12:15:00,69.67,69.72,69.66,69.67,90098.0,64.7551,64.8016,64.7458,64.7551,90098.0
2018-05-24 12:20:00,69.67,69.73,69.67,69.72,92632.0,64.7551,64.8109,64.7551,64.8016,92632.0
2018-05-24 12:25:00,69.72,69.75,69.69,69.72,49031.0,64.8016,64.8294,64.7737,64.8016,49031.0
2018-05-24 12:30:00,69.72,69.78,69.72,69.73,43971.0,64.8016,64.8573,64.8016,64.8109,43971.0
2018-05-24 12:35:00,69.73,69.73,69.66,69.69,49998.0,64.8109,64.8109,64.7458,64.7737,49998.0
2018-05-24 12:40:00,69.68,69.68,69.63,69.66,50276.0,64.7644,64.7644,64.7179,64.7458,50276.0
2018-05-24 12:45:00,69.67,69.7,69.66,69.7,34234.0,64.7551,64.783,64.7458,64.783,34234.0
2018-05-24 12:50:00,69.7,69.7,69.63,69.66,38151.0,64.783,64.783,64.7179,64.7458,38151.0
2018-05-24 12:55:00,69.66,69.73,69.65,69.72,32461.0,64.7458,64.8109,64.7365,64.8016,32461.0
2018-05-24 13:00:00,69.73,69.79,69.71,69.77,79060.0,64.8109,64.8666,64.7923,64.848,79060.0
2018-05-24 13:05:00,69.76,69.79,69.71,69.78,73480.0,64.8387,64.8666,64.7923,64.8573,73480.0
2018-05-24 13:10:00,69.78,69.81,69.77,69.78,89470.0,64.8573,64.8852,64.848,64.8573,89470.0
2018-05-24 13:15:00,69.78,69.81,69.77,69.81,72713.0,64.8573,64.8852,64.848,64.8852,72713.0
2018-05-24 13:20:00,69.81,69.86,69.79,69.84,70334.0,64.8852,64.9317,64.8666,64.9131,70334.0
2018-05-24 13:25:00,69.84,69.86,69.83,69.85,52218.0,64.9131,64.9317,64.9038,64.9224,52218.0
2018-05-24 13:30:00,69.85,69.85,69.76,69.78,39246.0,64.9224,64.9224,64.8387,64.8573,39246.0
2018-05-24 13:35:00,69.77,69.78,69.73,69.74,88704.0,64.848,64.8573,64.8109,64.8201,88704.0
2018-05-24 13:40:00,69.74,69.76,69.71,69.75,43604.0,64.8201,64.8387,64.7923,64.8294,43604.0
2018-05-24 13:45:00,69.76,69.77,69.72,69.74,54677.0,64.8387,64.848,64.8016,64.8201,54677.0
2018-05-24 13:50:00,69.75,69.76,69.71,69.72,78725.0,64.8294,64.8387,64.7923,64.8016,78725.0
2018-05-24 13:55:00,69.72,69.79,69.71,69.78,46712.0,64.8016,64.8666,64.7923,64.8573,46712.0
2018-05-24 14:00:00,69.78,69.8,69.72,69.78,83583.0,64.8573,64.8759,64.8016,64.8573,83583.0
2018-05-24 14:05:00,69.78,69.81,69.77,69.78,46703.0,64.8573,64.8852,64.848,64.8573,46703.0
2018-05-24 14:10:00,69.78,69.81,69.78,69.79,39477.0,64.8573,64.8852,64.8573,64.8666,39477.0
2018-05-24 14:15:00,69.8,69.84,69.76,69.82,51316.0,64.8759,64.9131,64.8387,64.8945,51316.0
2018-05-24 14:20:00,69.82,69.88,69.81,69.87,37930.0,64.8945,64.9503,64.8852,64.941,37930.0
2018-05-24 14:25:00,69.87,69.91,69.86,69.88,72646.0,64.941,64.9782,64.9317,64.9503,72646.0
2018-05-24 14:30:00,69.89,69.89,69.85,69.87,70089.0,64.9596,64.9596,64.9224,64.941,70089.0
2018-05-24 14:35:00,69.87,69.9,69.86,69.89,45143.0,64.941,64.9689,64.9317,64.9596,45143.0
2018-05-24 14:40:00,69.89,69.92,69.87,69.9,70691.0,64.9596,64.9875,64.941,64.9689,70691.0
2018-05-24 14:45:00,69.89,69.89,69.82,69.83,207680.0,64.9596,64.9596,64.8945,64.9038,207680.0
2018-05-24 14:50:00,69.84,69.84,69.79,69.82,84634.0,64.9131,64.9131,64.8666,64.8945,84634.0
2018-05-24 14:55:00,69.82,69.86,69.82,69.84,74343.0,64.8945,64.9317,64.8945,64.9131,74343.0
2018-05-24 15:00:00,69.85,69.85,69.77,69.82,115039.0,64.9224,64.9224,64.848,64.8945,115039.0
2018-05-24 15:05:00,69.81,69.92,69.8,69.91,81588.0,64.8852,64.9875,64.8759,64.9782,81588.0
2018-05-24 15:10:00,69.91,69.91,69.88,69.9,64060.0,64.9782,64.9782,64.9503,64.9689,64060.0
2018-05-24 15:15:00,69.9,69.93,69.88,69.92,55008.0,64.9689,64.9967,64.9503,64.9875,55008.0
2018-05-24 15:20:00,69.92,69.93,69.89,69.91,107390.0,64.9875,64.9967,64.9596,64.9782,107390.0
2018-05-24 15:25:00,69.91,69.93,69.87,69.89,88994.0,64.9782,64.9967,64.941,64.9596,88994.0
2018-05-24 15:30:00,69.89,69.94,69.88,69.91,155323.0,64.9596,65.006,64.9503,64.9782,155323.0
2018-05-24 15:35:00,69.92,69.93,69.83,69.84,157659.0,64.9875,64.9967,64.9038,64.9131,157659.0
2018-05-24 15:40:00,69.84,69.85,69.78,69.78,291876.0,64.9131,64.9224,64.8573,64.8573,291876.0
2018-05-24 15:45:00,69.78,69.81,69.74,69.81,297517.0,64.8573,64.8852,64.8201,64.8852,297517.0
2018-05-24 15:50:00,69.8,69.8,69.73,69.74,344580.0,64.8759,64.8759,64.8109,64.8201,344580.0
2018-05-24 15:55:00,69.74,69.83,69.74,69.82,1212719.0,64.8201,64.9038,64.8201,64.8945,1212719.0
2018-05-25 09:30:00,69.85,69.9,69.65,69.66,515693.0,64.9224,64.9689,64.7365,64.7458,515693.0
2018-05-25 09:35:00,69.66,69.76,69.65,69.73,241973.0,64.7458,64.8387,64.7365,64.8109,241973.0
2018-05-25 09:40:00,69.71,69.71,69.58,69.6,196869.0,64.7923,64.7923,64.6714,64.69,196869.0
2018-05-25 09:45:00,69.6,69.82,69.6,69.8,224011.0,64.69,64.8945,64.69,64.8759,224011.0
2018-05-25 09:50:00,69.79,69.81,69.71,69.74,168005.0,64.8666,64.8852,64.7923,64.8201,168005.0
2018-05-25 09:55:00,69.75,69.85,69.72,69.82,120011.0,64.8294,64.9224,64.8016,64.8945,120011.0
2018-05-25 10:00:00,69.81,69.87,69.77,69.83,406530.0,64.8852,64.941,64.848,64.9038,406530.0
2018-05-25 10:05:00,69.83,69.89,69.76,69.87,350641.0,64.9038,64.9596,64.8387,64.941,350641.0
2018-05-25 10:10:00,69.86,69.91,69.85,69.88,95400.0,64.9317,64.9782,64.9224,64.9503,95400.0
2018-05-25 10:15:00,69.88,69.97,69.87,69.92,189798.0,64.9503,65.0339,64.941,64.9875,189798.0
2018-05-25 10:20:00,69.92,69.96,69.89,69.96,67089.0,64.9875,65.0246,64.9596,65.0246,67089.0
2018-05-25 10:25:00,69.96,69.97,69.9,69.93,65695.0,65.0246,65.0339,64.9689,64.9967,65695.0
2018-05-25 10:30:00,69.93,69.99,69.92,69.94,205247.0,64.9967,65.0525,64.9875,65.006,205247.0
2018-05-25 10:35:00,69.94,69.99,69.93,69.95,50338.0,65.006,65.0525,64.9967,65.0153,50338.0
2018-05-25 10:40:00,69.95,69.96,69.91,69.92,36024.0,65.0153,65.0246,64.9782,64.9875,36024.0
2018-05-25 10:45:00,69.92,69.92,69.8,69.82,56004.0,64.9875,64.9875,64.8759,64.8945,56004.0
2018-05-25 10:50:00,69.82,69.85,69.81,69.84,32572.0,64.8945,64.9224,64.8852,64.9131,32572.0
2018-05-25 10:55:00,69.85,69.9,69.82,69.89,135006.0,64.9224,64.9689,64.8945,64.9596,135006.0
2018-05-25 11:00:00,69.89,69.94,69.87,69.92,40478.0,64.9596,65.006,64.941,64.9875,40478.0
2018-05-25 11:05:00,69.92,69.95,69.9,69.92,67178.0,64.9875,65.0153,64.9689,64.9875,67178.0
2018-05-25 11:10:00,69.93,69.94,69.85,69.87,110092.0,64.9967,65.006,64.9224,64.941,110092.0
2018-05-25 11:15:00,69.87,69.9,69.84,69.87,106145.0,64.941,64.9689,64.9131,64.941,106145.0
2018-05-25 11:20:00,69.87,69.87,69.8,69.84,86499.0,64.941,64.941,64.8759,64.9131,86499.0
2018-05-25 11:25:00,69.85,69.89,69.84,69.88,65320.0,64.9224,64.9596,64.9131,64.9503,65320.0
2018-05-25 11:30:00,69.88,69.94,69.88,69.94,33537.0,64.9503,65.006,64.9503,65.006,33537.0
2018-05-25 11:35:00,69.94,69.99,69.94,69.99,66676.0,65.006,65.0525,65.006,65.0525,66676.0
2018-05-25 11:40:00,70.0,70.0,69.93,69.94,61372.0,65.0618,65.0618,64.9967,65.006,61372.0
2018-05-25 11:45:00,69.94,69.97,69.94,69.94,19419.0,65.006,65.0339,65.006,65.006,19419.0
2018-05-25 11:50:00,69.94,69.96,69.91,69.95,38956.0,65.006,65.0246,64.9782,65.0153,38956.0
2018-05-25 11:55:00,69.95,69.96,69.92,69.92,51649.0,65.0153,65.0246,64.9875,64.9875,51649.0
2018-05-25 12:00:00,69.92,69.95,69.91,69.92,38787.0,64.9875,65.0153,64.9782,64.9875,38787.0
2018-05-25 12:05:00,69.92,69.92,69.83,69.84,129135.0,64.9875,64.9875,64.9038,64.9131,129135.0
2018-05-25 12:10:00,69.84,69.87,69.8,69.86,94980.0,64.9131,64.941,64.8759,64.9317,94980.0
2018-05-25 12:15:00,69.85,69.86,69.82,69.82,64779.0,64.9224,64.9317,64.8945,64.8945,64779.0
2018-05-25 12:20:00,69.81,69.86,69.77,69.86,105582.0,64.8852,64.9317,64.848,64.9317,105582.0
2018-05-25 12:25:00,69.85,69.93,69.84,69.92,178697.0,64.9224,64.9967,64.9131,64.9875,178697.0
2018-05-25 12:30:00,69.91,69.92,69.86,69.9,128986.0,64.9782,64.9875,64.9317,64.9689,128986.0
2018-05-25 12:35:00,69.9,69.92,69.89,69.91,19415.0,64.9689,64.9875,64.9596,64.9782,19415.0
2018-05-25 12:40:00,69.91,69.96,69.89,69.9,144948.0,64.9782,65.0246,64.9596,64.9689,144948.0
2018-05-25 12:45:00,69.89,69.9,69.86,69.86,31484.0,64.9596,64.9689,64.9317,64.9317,31484.0
2018-05-25 12:50:00,69.86,69.86,69.82,69.85,26790.0,64.9317,64.9317,64.8945,64.9224,26790.0
2018-05-25 12:55:00,69.86,69.91,69.85,69.87,58391.0,64.9317,64.9782,64.9224,64.941,58391.0
2018-05-25 13:00:00,69.87,69.89,69.84,69.87,34108.0,64.941,64.9596,64.9131,64.941,34108.0
2018-05-25 13:05:00,69.87,69.9,69.87,69.88,25923.0,64.941,64.9689,64.941,64.9503,25923.0
2018-05-25 13:10:00,69.89,69.91,69.84,69.85,79824.0,64.9596,64.9782,64.9131,64.9224,79824.0
2018-05-25 13:15:00,69.85,69.88,69.85,69.87,24147.0,64.9224,64.9503,64.9224,64.941,24147.0
2018-05-25 13:20:00,69.87,69.87,69.84,69.85,28008.0,64.941,64.941,64.9131,64.9224,28008.0
2018-05-25 13:25:00,69.85,69.86,69.83,69.84,20480.0,64.9224,64.9317,64.9038,64.9131,20480.0
2018-05-25 13:30:00,69.84,69.85,69.76,69.78,95397.0,64.9131,64.9224,64.8387,64.8573,95397.0
2018-05-25 13:35:00,69.79,69.83,69.78,69.81,60290.0,64.8666,64.9038,64.8573,64.8852,60290.0
2018-05-25 13:40:00,69.81,69.82,69.78,69.79,30370.0,64.8852,64.8945,64.8573,64.8666,30370.0
2018-05-25 13:45:00,69.8,69.82,69.77,69.78,35365.0,64.8759,64.8945,64.848,64.8573,35365.0
2018-05-25 13:50:00,69.78,69.8,69.76,69.77,47032.0,64.8573,64.8759,64.8387,64.848,47032.0
2018-05-25 13:55:00,69.77,69.77,69.68,69.71,55970.0,64.848,64.848,64.7644,64.7923,55970.0
2018-05-25 14:00:00,69.71,69.77,69.68,69.75,51631.0,64.7923,64.848,64.7644,64.8294,51631.0
2018-05-25 14:05:00,69.75,69.8,69.74,69.77,86171.0,64.8294,64.8759,64.8201,64.848,86171.0
2018-05-25 14:10:00,69.77,69.81,69.77,69.8,25738.0,64.848,64.8852,64.848,64.8759,25738.0
2018-05-25 14:15:00,69.79,69.82,69.79,69.81,22511.0,64.8666,64.8945,64.8666,64.8852,22511.0
2018-05-25 14:20:00,69.8,69.84,69.78,69.82,56215.0,64.8759,64.9131,64.8573,64.8945,56215.0
2018-05-25 14:25:00,69.82,69.86,69.8,69.85,33570.0,64.8945,64.9317,64.8759,64.9224,33570.0
2018-05-25 14:30:00,69.86,69.86,69.79,69.81,53036.0,64.9317,64.9317,64.8666,64.8852,53036.0
2018-05-25 14:35:00,69.81,69.81,69.77,69.77,49955.0,64.8852,64.8852,64.848,64.848,49955.0
2018-05-25 14:40:00,69.77,69.77,69.7,69.72,73459.0,64.848,64.848,64.783,64.8016,73459.0
2018-05-25 14:45:00,69.72,69.73,69.69,69.7,73215.0,64.8016,64.8109,64.7737,64.783,73215.0
2018-05-25 14:50:00,69.7,69.73,69.68,69.71,43170.0,64.783,64.8109,64.7644,64.7923,43170.0
2018-05-25 14:55:00,69.71,69.73,69.7,69.72,62154.0,64.7923,64.8109,64.783,64.8016,62154.0
2018-05-25 15:00:00,69.71,69.74,69.68,69.71,118418.0,64.7923,64.8201,64.7644,64.7923,118418.0
2018-05-25 15:05:00,69.71,69.74,69.7,69.72,51205.0,64.7923,64.8201,64.783,64.8016,51205.0
2018-05-25 15:10:00,69.72,69.76,69.7,69.75,75114.0,64.8016,64.8387,64.783,64.8294,75114.0
2018-05-25 15:15:00,69.75,69.81,69.75,69.79,187360.0,64.8294,64.8852,64.8294,64.8666,187360.0
2018-05-25 15:20:00,69.79,69.81,69.75,69.75,49853.0,64.8666,64.8852,64.8294,64.8294,49853.0
2018-05-25 15:25:00,69.75,69.83,69.74,69.81,157481.0,64.8294,64.9038,64.8201,64.8852,157481.0
2018-05-25 15:30:00,69.82,69.83,69.79,69.81,90391.0,64.8945,64.9038,64.8666,64.8852,90391.0
2018-05-25 15:35:00,69.81,69.82,69.77,69.78,95366.0,64.8852,64.8945,64.848,64.8573,95366.0
2018-05-25 15:40:00,69.78,69.78,69.71,69.72,161455.0,64.8573,64.8573,64.7923,64.8016,161455.0
2018-05-25 15:45:00,69.71,69.74,69.7,69.71,123052.0,64.7923,64.8201,64.783,64.7923,123052.0
2018-05-25 15:50:00,69.7,69.81,69.7,69.8,487478.0,64.783,64.8852,64.783,64.8759,487478.0
2018-05-25 15:55:00,69.8,69.83,69.76,69.77,744695.0,64.8759,64.9038,64.8387,64.848,744695.0
2018-05-29 09:30:00,69.4,69.55,69.29,69.33,567238.0,64.5041,64.6436,64.4019,64.4391,567238.0
2018-05-29 09:35:00,69.34,69.43,69.27,69.36,345640.0,64.4484,64.532,64.3833,64.467,345640.0
2018-05-29 09:40:00,69.37,69.53,69.3,69.51,342765.0,64.4763,64.625,64.4112,64.6064,342765.0
2018-05-29 09:45:00,69.51,69.63,69.49,69.58,168728.0,64.6064,64.7179,64.5878,64.6714,168728.0
2018-05-29 09:50:00,69.59,69.65,69.55,69.6,198892.0,64.6807,64.7365,64.6436,64.69,198892.0
2018-05-29 09:55:00,69.6,69.72,69.57,69.67,267903.0,64.69,64.8016,64.6621,64.7551,267903.0
2018-05-29 10:00:00,69.67,69.73,69.66,69.72,202024.0,64.7551,64.8109,64.7458,64.8016,202024.0
2018-05-29 10:05:00,69.72,69.76,69.69,69.72,153668.0,64.8016,64.8387,64.7737,64.8016,153668.0
2018-05-29 10:10:00,69.72,69.73,69.59,69.6,1610340.0,64.8016,64.8109,64.6807,64.69,1610340.0
2018-05-29 10:15:00,69.6,69.63,69.54,69.54,111849.0,64.69,64.7179,64.6343,64.6343,111849.0
2018-05-29 10:20:00,69.54,69.58,69.48,69.52,59924.0,64.6343,64.6714,64.5785,64.6157,59924.0
2018-05-29 10:25:00,69.51,69.59,69.47,69.56,1693996.0,64.6064,64.6807,64.5692,64.6528,1693996.0
2018-05-29 10:30:00,69.56,69.56,69.41,69.45,113115.0,64.6528,64.6528,64.5134,64.5506,113115.0
2018-05-29 10:35:00,69.45,69.57,69.44,69.56,46891.0,64.5506,64.6621,64.5413,64.6528,46891.0
2018-05-29 10:40:00,69.56,69.66,69.54,69.6,38683.0,64.6528,64.7458,64.6343,64.69,38683.0
2018-05-29 10:45:00,69.6,69.66,69.55,69.65,63558.0,64.69,64.7458,64.6436,64.7365,63558.0
2018-05-29 10:50:00,69.65,69.7,69.62,69.62,52451.0,64.7365,64.783,64.7086,64.7086,52451.0
2018-05-29 10:55:00,69.62,69.63,69.51,69.51,64916.0,64.7086,64.7179,64.6064,64.6064,64916.0
2018-05-29 11:00:00,69.51,69.52,69.4,69.41,64267.0,64.6064,64.6157,64.5041,64.5134,64267.0
2018-05-29 11:05:00,69.41,69.47,69.4,69.45,75104.0,64.5134,64.5692,64.5041,64.5506,75104.0
2018-05-29 11:10:00,69.45,69.56,69.45,69.53,107296.0,64.5506,64.6528,64.5506,64.625,107296.0
2018-05-29 11:15:00,69.53,69.54,69.44,69.46,52520.0,64.625,64.6343,64.5413,64.5599,52520.0
2018-05-29 11:20:00,69.46,69.54,69.44,69.48,78204.0,64.5599,64.6343,64.5413,64.5785,78204.0
2018-05-29 11:25:00,69.47,69.56,69.42,69.46,148013.0,64.5692,64.6528,64.5227,64.5599,148013.0
2018-05-29 11:30:00,69.47,69.5,69.42,69.45,73978.0,64.5692,64.5971,64.5227,64.5506,73978.0
2018-05-29 11:35:00,69.44,69.44,69.33,69.33,133778.0,64.5413,64.5413,64.4391,64.4391,133778.0
2018-05-29 11:40:00,69.33,69.33,69.16,69.16,140684.0,64.4391,64.4391,64.2811,64.2811,140684.0
2018-05-29 11:45:00,69.16,69.18,69.08,69.17,139290.0,64.2811,64.2997,64.2067,64.2904,139290.0
2018-05-29 11:50:00,69.17,69.21,69.15,69.16,66142.0,64.2904,64.3275,64.2718,64.2811,66142.0
2018-05-29 11:55:00,69.16,69.21,69.14,69.15,76008.0,64.2811,64.3275,64.2625,64.2718,76008.0
2018-05-29 12:00:00,69.14,69.14,69.01,69.04,249359.0,64.2625,64.2625,64.1416,64.1695,249359.0
2018-05-29 12:05:00,69.04,69.09,68.98,68.98,113274.0,64.1695,64.216,64.1138,64.1138,113274.0
2018-05-29 12:10:00,68.99,69.04,68.91,68.91,154262.0,64.1231,64.1695,64.0487,64.0487,154262.0
2018-05-29 12:15:00,68.91,69.05,68.91,69.03,171201.0,64.0487,64.1788,64.0487,64.1602,171201.0
2018-05-29 12:20:00,69.03,69.12,69.01,69.12,66416.0,64.1602,64.2439,64.1416,64.2439,66416.0
2018-05-29 12:25:00,69.12,69.14,69.04,69.09,69839.0,64.2439,64.2625,64.1695,64.216,69839.0
2018-05-29 12:30:00,69.09,69.21,69.08,69.19,83488.0,64.216,64.3275,64.2067,64.3089,83488.0
2018-05-29 12:35:00,69.19,69.27,69.17,69.19,218592.0,64.3089,64.3833,64.2904,64.3089,218592.0
2018-05-29 12:40:00,69.2,69.28,69.19,69.2,112633.0,64.3182,64.3926,64.3089,64.3182,112633.0
2018-05-29 12:45:00,69.2,69.27,69.19,69.26,82070.0,64.3182,64.3833,64.3089,64.374,82070.0
2018-05-29 12:50:00,69.26,69.33,69.26,69.33,158139.0,64.374,64.4391,64.374,64.4391,158139.0
2018-05-29 12:55:00,69.33,69.34,69.28,69.33,41299.0,64.4391,64.4484,64.3926,64.4391,41299.0
2018-05-29 13:00:00,69.32,69.33,69.2,69.21,53768.0,64.4298,64.4391,64.3182,64.3275,53768.0
2018-05-29 13:05:00,69.21,69.21,69.13,69.16,80107.0,64.3275,64.3275,64.2532,64.2811,80107.0
2018-05-29 13:10:00,69.16,69.22,69.13,69.19,103291.0,64.2811,64.3368,64.2532,64.3089,103291.0
2018-05-29 13:15:00,69.18,69.23,69.12,69.2,54751.0,64.2997,64.3461,64.2439,64.3182,54751.0
2018-05-29 13:20:00,69.2,69.25,69.19,69.22,39752.0,64.3182,64.3647,64.3089,64.3368,39752.0
2018-05-29 13:25:00,69.23,69.27,69.2,69.24,71648.0,64.3461,64.3833,64.3182,64.3554,71648.0
2018-05-29 13:30:00,69.23,69.24,69.11,69.12,109412.0,64.3461,64.3554,64.2346,64.2439,109412.0
2018-05-29 13:35:00,69.13,69.16,69.1,69.12,108327.0,64.2532,64.2811,64.2253,64.2439,108327.0
2018-05-29 13:40:00,69.12,69.22,69.12,69.17,123086.0,64.2439,64.3368,64.2439,64.2904,123086.0
2018-05-29 13:45:00,69.17,69.32,69.15,69.28,120829.0,64.2904,64.4298,64.2718,64.3926,120829.0
2018-05-29 13:50:00,69.28,69.32,69.23,69.27,70693.0,64.3926,64.4298,64.3461,64.3833,70693.0
2018-05-29 13:55:00,69.27,69.29,69.21,69.21,69224.0,64.3833,64.4019,64.3275,64.3275,69224.0
2018-05-29 14:00:00,69.2,69.21,69.04,69.06,143673.0,64.3182,64.3275,64.1695,64.1881,143673.0
2018-05-29 14:05:00,69.06,69.15,69.06,69.12,65421.0,64.1881,64.2718,64.1881,64.2439,65421.0
2018-05-29 14:10:00,69.12,69.17,69.07,69.14,71301.0,64.2439,64.2904,64.1974,64.2625,71301.0
2018-05-29 14:15:00,69.15,69.16,69.07,69.13,90294.0,64.2718,64.2811,64.1974,64.2532,90294.0
2018-05-29 14:20:00,69.13,69.15,69.04,69.13,81992.0,64.2532,64.2718,64.1695,64.2532,81992.0
2018-05-29 14:25:00,69.14,69.26,69.1,69.26,133720.0,64.2625,64.374,64.2253,64.374,133720.0
2018-05-29 14:30:00,69.25,69.3,69.21,69.26,80427.0,64.3647,64.4112,64.3275,64.374,80427.0
2018-05-29 14:35:00,69.26,69.31,69.16,69.18,95914.0,64.374,64.4205,64.2811,64.2997,95914.0
2018-05-29 14:40:00,69.18,69.22,69.03,69.05,318248.0,64.2997,64.3368,64.1602,64.1788,318248.0
2018-05-29 14:45:00,69.04,69.13,69.02,69.08,145576.0,64.1695,64.2532,64.1509,64.2067,145576.0
2018-05-29 14:50:00,69.08,69.08,69.01,69.03,176285.0,64.2067,64.2067,64.1416,64.1602,176285.0
2018-05-29 14:55:00,69.02,69.08,69.0,69.03,110810.0,64.1509,64.2067,64.1324,64.1602,110810.0
2018-05-29 15:00:00,69.03,69.13,69.01,69.06,165469.0,64.1602,64.2532,64.1416,64.1881,165469.0
2018-05-29 15:05:00,69.06,69.11,69.0,69.05,107020.0,64.1881,64.2346,64.1324,64.1788,107020.0
2018-05-29 15:10:00,69.05,69.09,69.01,69.03,173221.0,64.1788,64.216,64.1416,64.1602,173221.0
2018-05-29 15:15:00,69.03,69.07,68.98,69.01,202340.0,64.1602,64.1974,64.1138,64.1416,202340.0
2018-05-29 15:20:00,69.01,69.06,68.97,69.06,128099.0,64.1416,64.1881,64.1045,64.1881,128099.0
2018-05-29 15:25:00,69.06,69.1,69.01,69.1,138067.0,64.1881,64.2253,64.1416,64.2253,138067.0
2018-05-29 15:30:00,69.09,69.19,69.05,69.17,332919.0,64.216,64.3089,64.1788,64.2904,332919.0
2018-05-29 15:35:00,69.17,69.27,69.15,69.25,357126.0,64.2904,64.3833,64.2718,64.3647,357126.0
2018-05-29 15:40:00,69.24,69.32,69.21,69.31,207704.0,64.3554,64.4298,64.3275,64.4205,207704.0
2018-05-29 15:45:00,69.31,69.38,69.31,69.36,366423.0,64.4205,64.4855,64.4205,64.467,366423.0
2018-05-29 15:50:00,69.36,69.43,69.32,69.38,598736.0,64.467,64.532,64.4298,64.4855,598736.0
2018-05-29 15:55:00,69.38,69.41,69.31,69.35,2706584.0,64.4855,64.5134,64.4205,64.4577,2706584.0
2018-05-30 09:30:00,69.72,69.75,69.64,69.67,308558.0,64.8016,64.8294,64.7272,64.7551,308558.0
2018-05-30 09:35:00,69.68,69.78,69.66,69.71,122063.0,64.7644,64.8573,64.7458,64.7923,122063.0
2018-05-30 09:40:00,69.72,69.72,69.63,69.68,150187.0,64.8016,64.8016,64.7179,64.7644,150187.0
2018-05-30 09:45:00,69.68,69.84,69.67,69.73,159382.0,64.7644,64.9131,64.7551,64.8109,159382.0
2018-05-30 09:50:00,69.74,69.76,69.59,69.6,148528.0,64.8201,64.8387,64.6807,64.69,148528.0
2018-05-30 09:55:00,69.59,69.63,69.54,69.59,112595.0,64.6807,64.7179,64.6343,64.6807,112595.0
2018-05-30 10:00:00,69.6,69.61,69.51,69.58,150036.0,64.69,64.6993,64.6064,64.6714,150036.0
2018-05-30 10:05:00,69.58,69.67,69.56,69.66,43826.0,64.6714,64.7551,64.6528,64.7458,43826.0
2018-05-30 10:10:00,69.66,69.74,69.65,69.73,71637.0,64.7458,64.8201,64.7365,64.8109,71637.0
2018-05-30 10:15:00,69.73,69.75,69.64,69.64,80523.0,64.8109,64.8294,64.7272,64.7272,80523.0
2018-05-30 10:20:00,69.64,69.66,69.57,69.58,80049.0,64.7272,64.7458,64.6621,64.6714,80049.0
2018-05-30 10:25:00,69.58,69.61,69.54,69.6,91257.0,64.6714,64.6993,64.6343,64.69,91257.0
2018-05-30 10:30:00,69.61,69.7,69.6,69.68,44194.0,64.6993,64.783,64.69,64.7644,44194.0
2018-05-30 10:35:00,69.68,69.71,69.62,69.64,61221.0,64.7644,64.7923,64.7086,64.7272,61221.0
2018-05-30 10:40:00,69.65,69.81,69.63,69.81,129201.0,64.7365,64.8852,64.7179,64.8852,129201.0
2018-05-30 10:45:00,69.81,69.84,69.79,69.8,65996.0,64.8852,64.9131,64.8666,64.8759,65996.0
2018-05-30 10:50:00,69.8,69.83,69.78,69.79,61358.0,64.8759,64.9038,64.8573,64.8666,61358.0
2018-05-30 10:55:00,69.8,69.84,69.79,69.81,45933.0,64.8759,64.9131,64.8666,64.8852,45933.0
2018-05-30 11:00:00,69.82,69.87,69.8,69.8,69579.0,64.8945,64.941,64.8759,64.8759,69579.0
2018-05-30 11:05:00,69.79,69.8,69.77,69.78,29558.0,64.8666,64.8759,64.848,64.8573,29558.0
2018-05-30 11:10:00,69.79,69.86,69.79,69.84,41741.0,64.8666,64.9317,64.8666,64.9131,41741.0
2018-05-30 11:15:00,69.84,69.85,69.79,69.8,95183.0,64.9131,64.9224,64.8666,64.8759,95183.0
2018-05-30 11:20:00,69.8,69.82,69.79,69.81,37409.0,64.8759,64.8945,64.8666,64.8852,37409.0
2018-05-30 11:25:00,69.81,69.85,69.79,69.8,54212.0,64.8852,64.9224,64.8666,64.8759,54212.0
2018-05-30 11:30:00,69.79,69.89,69.79,69.88,78204.0,64.8666,64.9596,64.8666,64.9503,78204.0
2018-05-30 11:35:00,69.88,69.91,69.87,69.88,52036.0,64.9503,64.9782,64.941,64.9503,52036.0
2018-05-30 11:40:00,69.88,69.89,69.79,69.81,63793.0,64.9503,64.9596,64.8666,64.8852,63793.0
2018-05-30 11:45:00,69.82,69.84,69.79,69.84,68563.0,64.8945,64.9131,64.8666,64.9131,68563.0
2018-05-30 11:50:00,69.83,69.87,69.82,69.86,101688.0,64.9038,64.941,64.8945,64.9317,101688.0
2018-05-30 11:55:00,69.86,69.94,69.85,69.91,99254.0,64.9317,65.006,64.9224,64.9782,99254.0
2018-05-30 12:00:00,69.91,69.97,69.91,69.93,80735.0,64.9782,65.0339,64.9782,64.9967,80735.0
2018-05-30 12:05:00,69.93,69.96,69.89,69.91,91880.0,64.9967,65.0246,64.9596,64.9782,91880.0
2018-05-30 12:10:00,69.91,69.93,69.9,69.91,48569.0,64.9782,64.9967,64.9689,64.9782,48569.0
2018-05-30 12:15:00,69.91,69.94,69.89,69.91,43858.0,64.9782,65.006,64.9596,64.9782,43858.0
2018-05-30 12:20:00,69.91,69.96,69.91,69.94,52594.0,64.9782,65.0246,64.9782,65.006,52594.0
2018-05-30 12:25:00,69.94,69.97,69.91,69.93,88606.0,65.006,65.0339,64.9782,64.9967,88606.0
2018-05-30 12:30:00,69.92,69.94,69.9,69.9,28770.0,64.9875,65.006,64.9689,64.9689,28770.0
2018-05-30 12:35:00,69.91,69.92,69.85,69.87,58017.0,64.9782,64.9875,64.9224,64.941,58017.0
2018-05-30 12:40:00,69.87,69.87,69.78,69.78,53943.0,64.941,64.941,64.8573,64.8573,53943.0
2018-05-30 12:45:00,69.78,69.8,69.76,69.79,47020.0,64.8573,64.8759,64.8387,64.8666,47020.0
2018-05-30 12:50:00,69.8,69.81,69.76,69.8,66408.0,64.8759,64.8852,64.8387,64.8759,66408.0
2018-05-30 12:55:00,69.8,69.83,69.78,69.79,42694.0,64.8759,64.9038,64.8573,64.8666,42694.0
2018-05-30 13:00:00,69.79,69.81,69.71,69.76,47971.0,64.8666,64.8852,64.7923,64.8387,47971.0
2018-05-30 13:05:00,69.77,69.8,69.75,69.78,82677.0,64.848,64.8759,64.8294,64.8573,82677.0
2018-05-30 13:10:00,69.78,69.82,69.74,69.82,45518.0,64.8573,64.8945,64.8201,64.8945,45518.0
2018-05-30 13:15:00,69.82,69.92,69.82,69.9,91594.0,64.8945,64.9875,64.8945,64.9689,91594.0
2018-05-30 13:20:00,69.9,69.92,69.87,69.88,50457.0,64.9689,64.9875,64.941,64.9503,50457.0
2018-05-30 13:25:00,69.89,69.92,69.88,69.89,207613.0,64.9596,64.9875,64.9503,64.9596,207613.0
2018-05-30 13:30:00,69.89,69.9,69.87,69.89,39943.0,64.9596,64.9689,64.941,64.9596,39943.0
2018-05-30 13:35:00,69.9,69.9,69.86,69.9,37080.0,64.9689,64.9689,64.9317,64.9689,37080.0
2018-05-30 13:40:00,69.9,69.91,69.86,69.88,30965.0,64.9689,64.9782,64.9317,64.9503,30965.0
2018-05-30 13:45:00,69.89,69.91,69.87,69.91,52927.0,64.9596,64.9782,64.941,64.9782,52927.0
2018-05-30 13:50:00,69.91,69.93,69.83,69.84,51924.0,64.9782,64.9967,64.9038,64.9131,51924.0
2018-05-30 13:55:00,69.84,69.88,69.84,69.86,35464.0,64.9131,64.9503,64.9131,64.9317,35464.0
2018-05-30 14:00:00,69.87,69.9,69.86,69.88,110378.0,64.941,64.9689,64.9317,64.9503,110378.0
2018-05-30 14:05:00,69.87,69.93,69.85,69.92,237804.0,64.941,64.9967,64.9224,64.9875,237804.0
2018-05-30 14:10:00,69.92,69.93,69.9,69.92,99512.0,64.9875,64.9967,64.9689,64.9875,99512.0
2018-05-30 14:15:00,69.92,69.93,69.86,69.89,207405.0,64.9875,64.9967,64.9317,64.9596,207405.0
2018-05-30 14:20:00,69.9,69.91,69.86,69.86,95073.0,64.9689,64.9782,64.9317,64.9317,95073.0
2018-05-30 14:25:00,69.86,69.9,69.85,69.89,103916.0,64.9317,64.9689,64.9224,64.9596,103916.0
2018-05-30 14:30:00,69.89,69.95,69.86,69.94,96440.0,64.9596,65.0153,64.9317,65.006,96440.0
2018-05-30 14:35:00,69.94,69.95,69.92,69.93,101823.0,65.006,65.0153,64.9875,64.9967,101823.0
2018-05-30 14:40:00,69.93,69.96,69.9,69.91,105265.0,64.9967,65.0246,64.9689,64.9782,105265.0
2018-05-30 14:45:00,69.91,69.93,69.89,69.91,134961.0,64.9782,64.9967,64.9596,64.9782,134961.0
2018-05-30 14:50:00,69.91,69.95,69.9,69.91,89960.0,64.9782,65.0153,64.9689,64.9782,89960.0
2018-05-30 14:55:00,69.92,69.93,69.89,69.92,79269.0,64.9875,64.9967,64.9596,64.9875,79269.0
2018-05-30 15:00:00,69.92,69.95,69.91,69.91,120408.0,64.9875,65.0153,64.9782,64.9782,120408.0
2018-05-30 15:05:00,69.92,69.94,69.87,69.88,108608.0,64.9875,65.006,64.941,64.9503,108608.0
2018-05-30 15:10:00,69.88,69.91,69.88,69.9,101623.0,64.9503,64.9782,64.9503,64.9689,101623.0
2018-05-30 15:15:00,69.89,69.94,69.89,69.93,106966.0,64.9596,65.006,64.9596,64.9967,106966.0
2018-05-30 15:20:00,69.92,69.94,69.87,69.87,127576.0,64.9875,65.006,64.941,64.941,127576.0
2018-05-30 15:25:00,69.88,69.9,69.86,69.87,147183.0,64.9503,64.9689,64.9317,64.941,147183.0
2018-05-30 15:30:00,69.88,69.89,69.83,69.89,143285.0,64.9503,64.9596,64.9038,64.9596,143285.0
2018-05-30 15:35:00,69.89,69.89,69.84,69.85,210352.0,64.9596,64.9596,64.9131,64.9224,210352.0
2018-05-30 15:40:00,69.85,69.89,69.82,69.87,179038.0,64.9224,64.9596,64.8945,64.941,179038.0
2018-05-30 15:45:00,69.87,69.87,69.81,69.84,309326.0,64.941,64.941,64.8852,64.9131,309326.0
2018-05-30 15:50:00,69.84,69.92,69.84,69.89,606795.0,64.9131,64.9875,64.9131,64.9596,606795.0
2018-05-30 15:55:00,69.89,69.91,69.84,69.85,1171204.0,64.9596,64.9782,64.9131,64.9224,1171204.0
2018-05-31 09:30:00,69.88,69.91,69.78,69.88,260771.0,64.9503,64.9782,64.8573,64.9503,260771.0
2018-05-31 09:35:00,69.88,70.01,69.8,70.0,315674.0,64.9503,65.0711,64.8759,65.0618,315674.0
2018-05-31 09:40:00,70.01,70.1,69.93,69.95,192902.0,65.0711,65.1548,64.9967,65.0153,192902.0
2018-05-31 09:45:00,69.93,70.06,69.92,69.95,199103.0,64.9967,65.1176,64.9875,65.0153,199103.0
2018-05-31 09:50:00,69.95,70.05,69.93,70.04,104030.0,65.0153,65.1083,64.9967,65.099,104030.0
2018-05-31 09:55:00,70.04,70.08,70.0,70.02,229187.0,65.099,65.1362,65.0618,65.0804,229187.0
2018-05-31 10:00:00,70.03,70.09,70.0,70.05,86492.0,65.0897,65.1455,65.0618,65.1083,86492.0
2018-05-31 10:05:00,70.05,70.06,69.96,69.99,90183.0,65.1083,65.1176,65.0246,65.0525,90183.0
2018-05-31 10:10:00,69.99,70.07,69.95,70.06,172219.0,65.0525,65.1269,65.0153,65.1176,172219.0
2018-05-31 10:15:00,70.06,70.08,70.0,70.01,91486.0,65.1176,65.1362,65.0618,65.0711,91486.0
2018-05-31 10:20:00,70.01,70.06,69.98,69.99,124512.0,65.0711,65.1176,65.0432,65.0525,124512.0
2018-05-31 10:25:00,69.99,70.05,69.96,70.03,43501.0,65.0525,65.1083,65.0246,65.0897,43501.0
2018-05-31 10:30:00,70.03,70.11,70.01,70.06,73850.0,65.0897,65.164,65.0711,65.1176,73850.0
2018-05-31 10:35:00,70.06,70.08,69.99,70.01,53887.0,65.1176,65.1362,65.0525,65.0711,53887.0
2018-05-31 10:40:00,70.01,70.04,69.96,69.98,70727.0,65.0711,65.099,65.0246,65.0432,70727.0
2018-05-31 10:45:00,69.98,70.01,69.78,69.78,116601.0,65.0432,65.0711,64.8573,64.8573,116601.0
2018-05-31 10:50:00,69.78,69.85,69.74,69.85,145327.0,64.8573,64.9224,64.8201,64.9224,145327.0
2018-05-31 10:55:00,69.85,69.86,69.8,69.83,59192.0,64.9224,64.9317,64.8759,64.9038,59192.0
2018-05-31 11:00:00,69.83,69.91,69.79,69.9,192105.0,64.9038,64.9782,64.8666,64.9689,192105.0
2018-05-31 11:05:00,69.9,69.94,69.89,69.92,135228.0,64.9689,65.006,64.9596,64.9875,135228.0
2018-05-31 11:10:00,69.91,69.94,69.88,69.89,52260.0,64.9782,65.006,64.9503,64.9596,52260.0
2018-05-31 11:15:00,69.9,69.91,69.82,69.85,52308.0,64.9689,64.9782,64.8945,64.9224,52308.0
2018-05-31 11:20:00,69.85,69.92,69.84,69.91,156319.0,64.9224,64.9875,64.9131,64.9782,156319.0
2018-05-31 11:25:00,69.91,70.08,69.91,70.08,114673.0,64.9782,65.1362,64.9782,65.1362,114673.0
2018-05-31 11:30:00,70.08,70.08,70.01,70.01,126293.0,65.1362,65.1362,65.0711,65.0711,126293.0
2018-05-31 11:35:00,70.01,70.25,70.01,70.22,216791.0,65.0711,65.2942,65.0711,65.2663,216791.0
2018-05-31 11:40:00,70.21,70.36,70.21,70.33,314978.0,65.257,65.3964,65.257,65.3685,314978.0
2018-05-31 11:45:00,70.32,70.34,70.27,70.3,167972.0,65.3592,65.3778,65.3128,65.3406,167972.0
2018-05-31 11:50:00,70.31,70.32,70.26,70.29,88227.0,65.3499,65.3592,65.3035,65.3313,88227.0
2018-05-31 11:55:00,70.29,70.32,70.23,70.24,137328.0,65.3313,65.3592,65.2756,65.2849,137328.0
2018-05-31 12:00:00,70.24,70.24,70.19,70.22,35450.0,65.2849,65.2849,65.2384,65.2663,35450.0
2018-05-31 12:05:00,70.22,70.25,70.12,70.12,99842.0,65.2663,65.2942,65.1733,65.1733,99842.0
2018-05-31 12:10:00,70.13,70.19,70.12,70.16,55322.0,65.1826,65.2384,65.1733,65.2105,55322.0
2018-05-31 12:15:00,70.16,70.22,70.15,70.22,34179.0,65.2105,65.2663,65.2012,65.2663,34179.0
2018-05-31 12:20:00,70.22,70.24,70.2,70.2,24323.0,65.2663,65.2849,65.2477,65.2477,24323.0
2018-05-31 12:25:00,70.2,70.21,70.09,70.12,95879.0,65.2477,65.257,65.1455,65.1733,95879.0
2018-05-31 12:30:00,70.11,70.13,70.08,70.08,46502.0,65.164,65.1826,65.1362,65.1362,46502.0
2018-05-31 12:35:00,70.09,70.12,70.07,70.08,37762.0,65.1455,65.1733,65.1269,65.1362,37762.0
2018-05-31 12:40:00,70.08,70.14,70.03,70.14,96177.0,65.1362,65.1919,65.0897,65.1919,96177.0
2018-05-31 12:45:00,70.14,70.19,70.11,70.19,50448.0,65.1919,65.2384,65.164,65.2384,50448.0
2018-05-31 12:50:00,70.18,70.21,70.17,70.18,36066.0,65.2291,65.257,65.2198,65.2291,36066.0
2018-05-31 12:55:00,70.18,70.21,70.15,70.2,41966.0,65.2291,65.257,65.2012,65.2477,41966.0
2018-05-31 13:00:00,70.2,70.21,70.1,70.12,23600.0,65.2477,65.257,65.1548,65.1733,23600.0
2018-05-31 13:05:00,70.12,70.13,70.1,70.1,54544.0,65.1733,65.1826,65.1548,65.1548,54544.0
2018-05-31 13:10:00,70.1,70.12,70.06,70.08,100419.0,65.1548,65.1733,65.1176,65.1362,100419.0
2018-05-31 13:15:00,70.08,70.15,70.08,70.15,50440.0,65.1362,65.2012,65.1362,65.2012,50440.0
2018-05-31 13:20:00,70.13,70.14,70.08,70.1,23925.0,65.1826,65.1919,65.1362,65.1548,23925.0
2018-05-31 13:25:00,70.09,70.12,70.08,70.12,33752.0,65.1455,65.1733,65.1362,65.1733,33752.0
2018-05-31 13:30:00,70.11,70.13,70.03,70.03,55380.0,65.164,65.1826,65.0897,65.0897,55380.0
2018-05-31 13:35:00,70.03,70.08,70.0,70.06,73281.0,65.0897,65.1362,65.0618,65.1176,73281.0
2018-05-31 13:40:00,70.06,70.09,70.04,70.07,40325.0,65.1176,65.1455,65.099,65.1269,40325.0
2018-05-31 13:45:00,70.07,70.11,70.05,70.05,53072.0,65.1269,65.164,65.1083,65.1083,53072.0
2018-05-31 13:50:00,70.06,70.07,69.98,70.02,100988.0,65.1176,65.1269,65.0432,65.0804,100988.0
2018-05-31 13:55:00,70.02,70.02,69.86,69.86,125360.0,65.0804,65.0804,64.9317,64.9317,125360.0
2018-05-31 14:00:00,69.86,69.87,69.75,69.85,82832.0,64.9317,64.941,64.8294,64.9224,82832.0
2018-05-31 14:05:00,69.85,69.89,69.83,69.84,80479.0,64.9224,64.9596,64.9038,64.9131,80479.0
2018-05-31 14:10:00,69.84,69.88,69.81,69.87,95145.0,64.9131,64.9503,64.8852,64.941,95145.0
2018-05-31 14:15:00,69.88,69.95,69.84,69.91,230471.0,64.9503,65.0153,64.9131,64.9782,230471.0
2018-05-31 14:20:00,69.91,69.96,69.9,69.92,39046.0,64.9782,65.0246,64.9689,64.9875,39046.0
2018-05-31 14:25:00,69.93,69.95,69.88,69.88,71363.0,64.9967,65.0153,64.9503,64.9503,71363.0
2018-05-31 14:30:00,69.87,69.9,69.83,69.87,126085.0,64.941,64.9689,64.9038,64.941,126085.0
2018-05-31 14:35:00,69.86,69.87,69.82,69.84,74393.0,64.9317,64.941,64.8945,64.9131,74393.0
2018-05-31 14:40:00,69.83,69.92,69.82,69.91,84467.0,64.9038,64.9875,64.8945,64.9782,84467.0
2018-05-31 14:45:00,69.91,69.92,69.85,69.85,81146.0,64.9782,64.9875,64.9224,64.9224,81146.0
2018-05-31 14:50:00,69.86,69.93,69.85,69.92,102265.0,64.9317,64.9967,64.9224,64.9875,102265.0
2018-05-31 14:55:00,69.92,69.93,69.87,69.92,146033.0,64.9875,64.9967,64.941,64.9875,146033.0
2018-05-31 15:00:00,69.91,69.95,69.85,69.87,186166.0,64.9782,65.0153,64.9224,64.941,186166.0
2018-05-31 15:05:00,69.87,69.99,69.87,69.98,110048.0,64.941,65.0525,64.941,65.0432,110048.0
2018-05-31 15:10:00,69.98,69.98,69.93,69.98,106903.0,65.0432,65.0432,64.9967,65.0432,106903.0
2018-05-31 15:15:00,69.98,70.01,69.95,69.98,83701.0,65.0432,65.0711,65.0153,65.0432,83701.0
2018-05-31 15:20:00,69.98,70.0,69.92,69.94,118044.0,65.0432,65.0618,64.9875,65.006,118044.0
2018-05-31 15:25:00,69.94,69.97,69.92,69.96,109161.0,65.006,65.0339,64.9875,65.0246,109161.0
2018-05-31 15:30:00,69.96,69.97,69.89,69.9,265728.0,65.0246,65.0339,64.9596,64.9689,265728.0
2018-05-31 15:35:00,69.89,69.98,69.89,69.95,369629.0,64.9596,65.0432,64.9596,65.0153,369629.0
2018-05-31 15:40:00,69.95,69.96,69.87,69.91,405278.0,65.0153,65.0246,64.941,64.9782,405278.0
2018-05-31 15:45:00,69.9,69.95,69.88,69.93,607993.0,64.9689,65.0153,64.9503,64.9967,607993.0
2018-05-31 15:50:00,69.92,69.93,69.78,69.83,891241.0,64.9875,64.9967,64.8573,64.9038,891241.0
2018-05-31 15:55:00,69.83,69.92,69.79,69.83,4074801.0,64.9038,64.9875,64.8666,64.9038,4074801.0
2018-06-01 09:30:00,70.37,70.42,70.25,70.37,766269.0,65.4057,65.4522,65.2942,65.4057,766269.0
2018-06-01 09:35:00,70.38,70.5,70.37,70.44,364937.0,65.415,65.5265,65.4057,65.4708,364937.0
2018-06-01 09:40:00,70.45,70.51,70.42,70.43,318326.0,65.4801,65.5358,65.4522,65.4615,318326.0
2018-06-01 09:45:00,70.44,70.5,70.42,70.44,198102.0,65.4708,65.5265,65.4522,65.4708,198102.0
2018-06-01 09:50:00,70.44,70.52,70.43,70.52,154563.0,65.4708,65.5451,65.4615,65.5451,154563.0
2018-06-01 09:55:00,70.52,70.57,70.5,70.51,171695.0,65.5451,65.5916,65.5265,65.5358,171695.0
2018-06-01 10:00:00,70.51,70.57,70.51,70.56,148212.0,65.5358,65.5916,65.5358,65.5823,148212.0
2018-06-01 10:05:00,70.57,70.6,70.51,70.51,246032.0,65.5916,65.6195,65.5358,65.5358,246032.0
2018-06-01 10:10:00,70.51,70.57,70.51,70.52,107636.0,65.5358,65.5916,65.5358,65.5451,107636.0
2018-06-01 10:15:00,70.52,70.53,70.36,70.52,258782.0,65.5451,65.5544,65.3964,65.5451,258782.0
2018-06-01 10:20:00,70.52,70.76,70.52,70.71,463920.0,65.5451,65.7682,65.5451,65.7217,463920.0
2018-06-01 10:25:00,70.71,70.74,70.67,70.67,66510.0,65.7217,65.7496,65.6845,65.6845,66510.0
2018-06-01 10:30:00,70.68,70.71,70.59,70.65,295986.0,65.6938,65.7217,65.6102,65.666,295986.0
2018-06-01 10:35:00,70.65,70.73,70.63,70.69,251578.0,65.666,65.7403,65.6474,65.7031,251578.0
2018-06-01 10:40:00,70.7,70.71,70.6,70.63,218541.0,65.7124,65.7217,65.6195,65.6474,218541.0
2018-06-01 10:45:00,70.64,70.73,70.63,70.73,148277.0,65.6567,65.7403,65.6474,65.7403,148277.0
2018-06-01 10:50:00,70.74,70.81,70.74,70.8,67983.0,65.7496,65.8147,65.7496,65.8054,67983.0
2018-06-01 10:55:00,70.79,70.86,70.79,70.81,120665.0,65.7961,65.8611,65.7961,65.8147,120665.0
2018-06-01 11:00:00,70.82,70.9,70.82,70.86,79432.0,65.824,65.8983,65.824,65.8611,79432.0
2018-06-01 11:05:00,70.85,70.88,70.82,70.84,83608.0,65.8518,65.8797,65.824,65.8425,83608.0
2018-06-01 11:10:00,70.83,70.87,70.8,70.81,127022.0,65.8333,65.8704,65.8054,65.8147,127022.0
2018-06-01 11:15:00,70.8,70.85,70.8,70.82,48266.0,65.8054,65.8518,65.8054,65.824,48266.0
2018-06-01 11:20:00,70.82,70.87,70.82,70.83,103423.0,65.824,65.8704,65.824,65.8333,103423.0
2018-06-01 11:25:00,70.84,70.91,70.82,70.82,167389.0,65.8425,65.9076,65.824,65.824,167389.0
2018-06-01 11:30:00,70.82,70.92,70.82,70.9,143771.0,65.824,65.9169,65.824,65.8983,143771.0
2018-06-01 11:35:00,70.91,70.95,70.9,70.92,110888.0,65.9076,65.9448,65.8983,65.9169,110888.0
2018-06-01 11:40:00,70.92,70.96,70.92,70.95,42029.0,65.9169,65.9541,65.9169,65.9448,42029.0
2018-06-01 11:45:00,70.95,70.99,70.94,70.96,59912.0,65.9448,65.982,65.9355,65.9541,59912.0
2018-06-01 11:50:00,70.96,71.01,70.95,70.97,98160.0,65.9541,66.0006,65.9448,65.9634,98160.0
2018-06-01 11:55:00,70.97,71.01,70.96,70.97,31113.0,65.9634,66.0006,65.9541,65.9634,31113.0
2018-06-01 12:00:00,70.97,71.01,70.97,70.99,46082.0,65.9634,66.0006,65.9634,65.982,46082.0
2018-06-01 12:05:00,70.99,71.03,70.98,70.98,139457.0,65.982,66.0191,65.9727,65.9727,139457.0
2018-06-01 12:10:00,70.99,71.01,70.98,71.01,69152.0,65.982,66.0006,65.9727,66.0006,69152.0
2018-06-01 12:15:00,71.01,71.04,71.01,71.02,69120.0,66.0006,66.0284,66.0006,66.0099,69120.0
2018-06-01 12:20:00,71.03,71.03,70.98,71.0,57680.0,66.0191,66.0191,65.9727,65.9913,57680.0
2018-06-01 12:25:00,71.0,71.01,70.98,71.0,37520.0,65.9913,66.0006,65.9727,65.9913,37520.0
2018-06-01 12:30:00,71.0,71.01,70.97,71.0,133482.0,65.9913,66.0006,65.9634,65.9913,133482.0
2018-06-01 12:35:00,71.0,71.02,70.97,70.98,43322.0,65.9913,66.0099,65.9634,65.9727,43322.0
2018-06-01 12:40:00,70.99,71.0,70.96,71.0,21820.0,65.982,65.9913,65.9541,65.9913,21820.0
2018-06-01 12:45:00,71.0,71.02,70.96,70.97,53833.0,65.9913,66.0099,65.9541,65.9634,53833.0
2018-06-01 12:50:00,70.96,70.98,70.95,70.97,48289.0,65.9541,65.9727,65.9448,65.9634,48289.0
2018-06-01 12:55:00,70.96,71.0,70.94,70.97,65237.0,65.9541,65.9913,65.9355,65.9634,65237.0
2018-06-01 13:00:00,70.97,71.03,70.97,71.02,52039.0,65.9634,66.0191,65.9634,66.0099,52039.0
2018-06-01 13:05:00,71.02,71.04,71.0,71.03,41742.0,66.0099,66.0284,65.9913,66.0191,41742.0
2018-06-01 13:10:00,71.03,71.06,71.01,71.05,93923.0,66.0191,66.047,66.0006,66.0377,93923.0
2018-06-01 13:15:00,71.05,71.06,71.02,71.03,58081.0,66.0377,66.047,66.0099,66.0191,58081.0
2018-06-01 13:20:00,71.02,71.07,71.02,71.04,143035.0,66.0099,66.0563,66.0099,66.0284,143035.0
2018-06-01 13:25:00,71.04,71.07,71.04,71.05,55960.0,66.0284,66.0563,66.0284,66.0377,55960.0
2018-06-01 13:30:00,71.05,71.06,71.01,71.03,61067.0,66.0377,66.047,66.0006,66.0191,61067.0
2018-06-01 13:35:00,71.03,71.04,71.01,71.02,42388.0,66.0191,66.0284,66.0006,66.0099,42388.0
2018-06-01 13:40:00,71.01,71.03,71.0,71.03,81419.0,66.0006,66.0191,65.9913,66.0191,81419.0
2018-06-01 13:45:00,71.02,71.06,71.01,71.02,99975.0,66.0099,66.047,66.0006,66.0099,99975.0
2018-06-01 13:50:00,71.02,71.04,71.01,71.02,43003.0,66.0099,66.0284,66.0006,66.0099,43003.0
2018-06-01 13:55:00,71.02,71.03,71.01,71.01,68361.0,66.0099,66.0191,66.0006,66.0006,68361.0
2018-06-01 14:00:00,71.02,71.05,70.97,70.98,59775.0,66.0099,66.0377,65.9634,65.9727,59775.0
2018-06-01 14:05:00,70.98,70.99,70.92,70.93,117267.0,65.9727,65.982,65.9169,65.9262,117267.0
2018-06-01 14:10:00,70.93,70.97,70.9,70.97,314468.0,65.9262,65.9634,65.8983,65.9634,314468.0
2018-06-01 14:15:00,70.96,70.97,70.92,70.95,44940.0,65.9541,65.9634,65.9169,65.9448,44940.0
2018-06-01 14:20:00,70.95,71.01,70.94,71.0,96470.0,65.9448,66.0006,65.9355,65.9913,96470.0
2018-06-01 14:25:00,71.0,71.01,70.97,71.0,47398.0,65.9913,66.0006,65.9634,65.9913,47398.0
2018-06-01 14:30:00,71.0,71.01,70.94,70.96,164005.0,65.9913,66.0006,65.9355,65.9541,164005.0
2018-06-01 14:35:00,70.95,70.96,70.93,70.95,50669.0,65.9448,65.9541,65.9262,65.9448,50669.0
2018-06-01 14:40:00,70.95,70.98,70.92,70.97,120924.0,65.9448,65.9727,65.9169,65.9634,120924.0
2018-06-01 14:45:00,70.98,70.99,70.96,70.98,71167.0,65.9727,65.982,65.9541,65.9727,71167.0
2018-06-01 14:50:00,70.98,71.0,70.98,70.98,44161.0,65.9727,65.9913,65.9727,65.9727,44161.0
2018-06-01 14:55:00,70.98,71.02,70.97,70.98,105463.0,65.9727,66.0099,65.9634,65.9727,105463.0
2018-06-01 15:00:00,70.98,70.98,70.95,70.96,59916.0,65.9727,65.9727,65.9448,65.9541,59916.0
2018-06-01 15:05:00,70.96,70.96,70.91,70.92,66378.0,65.9541,65.9541,65.9076,65.9169,66378.0
2018-06-01 15:10:00,70.92,70.93,70.86,70.89,133483.0,65.9169,65.9262,65.8611,65.889,133483.0
2018-06-01 15:15:00,70.89,70.92,70.87,70.92,60542.0,65.889,65.9169,65.8704,65.9169,60542.0
2018-06-01 15:20:00,70.92,70.93,70.88,70.9,73129.0,65.9169,65.9262,65.8797,65.8983,73129.0
2018-06-01 15:25:00,70.9,70.93,70.9,70.92,59857.0,65.8983,65.9262,65.8983,65.9169,59857.0
2018-06-01 15:30:00,70.92,70.95,70.92,70.95,61245.0,65.9169,65.9448,65.9169,65.9448,61245.0
2018-06-01 15:35:00,70.95,70.98,70.92,70.98,107028.0,65.9448,65.9727,65.9169,65.9727,107028.0
2018-06-01 15:40:00,70.98,71.0,70.96,70.99,106087.0,65.9727,65.9913,65.9541,65.982,106087.0
2018-06-01 15:45:00,70.98,71.0,70.96,70.96,126241.0,65.9727,65.9913,65.9541,65.9541,126241.0
2018-06-01 15:50:00,70.97,71.06,70.95,71.04,527924.0,65.9634,66.047,65.9448,66.0284,527924.0
2018-06-01 15:55:00,71.03,71.1,71.01,71.09,1518138.0,66.0191,66.0842,66.0006,66.0749,1518138.0
2018-06-04 09:30:00,71.27,71.44,71.2,71.4,231491.0,66.2422,66.4002,66.1772,66.363,231491.0
2018-06-04 09:35:00,71.4,71.48,71.35,71.41,173232.0,66.363,66.4374,66.3166,66.3723,173232.0
2018-06-04 09:40:00,71.41,71.46,71.4,71.44,186798.0,66.3723,66.4188,66.363,66.4002,186798.0
2018-06-04 09:45:00,71.44,71.53,71.43,71.47,163011.0,66.4002,66.4839,66.3909,66.4281,163011.0
2018-06-04 09:50:00,71.47,71.51,71.42,71.43,158453.0,66.4281,66.4653,66.3816,66.3909,158453.0
2018-06-04 09:55:00,71.43,71.47,71.4,71.46,150294.0,66.3909,66.4281,66.363,66.4188,150294.0
2018-06-04 10:00:00,71.46,71.52,71.35,71.38,458717.0,66.4188,66.4746,66.3166,66.3445,458717.0
2018-06-04 10:05:00,71.39,71.41,71.29,71.3,141030.0,66.3537,66.3723,66.2608,66.2701,141030.0
2018-06-04 10:10:00,71.31,71.33,71.24,71.31,101511.0,66.2794,66.298,66.2143,66.2794,101511.0
2018-06-04 10:15:00,71.31,71.43,71.31,71.42,91226.0,66.2794,66.3909,66.2794,66.3816,91226.0
2018-06-04 10:20:00,71.42,71.49,71.41,71.47,66798.0,66.3816,66.4467,66.3723,66.4281,66798.0
2018-06-04 10:25:00,71.47,71.5,71.38,71.4,109274.0,66.4281,66.456,66.3445,66.363,109274.0
2018-06-04 10:30:00,71.4,71.4,71.32,71.37,71332.0,66.363,66.363,66.2887,66.3352,71332.0
2018-06-04 10:35:00,71.37,71.4,71.33,71.36,64378.0,66.3352,66.363,66.298,66.3259,64378.0
2018-06-04 10:40:00,71.36,71.48,71.35,71.48,86533.0,66.3259,66.4374,66.3166,66.4374,86533.0
2018-06-04 10:45:00,71.48,71.52,71.46,71.48,66868.0,66.4374,66.4746,66.4188,66.4374,66868.0
2018-06-04 10:50:00,71.48,71.51,71.43,71.49,56175.0,66.4374,66.4653,66.3909,66.4467,56175.0
2018-06-04 10:55:00,71.49,71.54,71.47,71.51,51106.0,66.4467,66.4932,66.4281,66.4653,51106.0
2018-06-04 11:00:00,71.52,71.6,71.51,71.51,96918.0,66.4746,66.5489,66.4653,66.4653,96918.0
2018-06-04 11:05:00,71.51,71.52,71.45,71.46,116008.0,66.4653,66.4746,66.4095,66.4188,116008.0
2018-06-04 11:10:00,71.47,71.49,71.39,71.4,63406.0,66.4281,66.4467,66.3537,66.363,63406.0
2018-06-04 11:15:00,71.41,71.47,71.39,71.46,34435.0,66.3723,66.4281,66.3537,66.4188,34435.0
2018-06-04 11:20:00,71.46,71.49,71.41,71.44,70894.0,66.4188,66.4467,66.3723,66.4002,70894.0
2018-06-04 11:25:00,71.44,71.5,71.41,71.5,52013.0,66.4002,66.456,66.3723,66.456,52013.0
2018-06-04 11:30:00,71.5,71.5,71.45,71.47,78346.0,66.456,66.456,66.4095,66.4281,78346.0
2018-06-04 11:35:00,71.47,71.5,71.45,71.46,62884.0,66.4281,66.456,66.4095,66.4188,62884.0
2018-06-04 11:40:00,71.47,71.49,71.45,71.47,55873.0,66.4281,66.4467,66.4095,66.4281,55873.0
2018-06-04 11:45:00,71.46,71.49,71.43,71.49,57870.0,66.4188,66.4467,66.3909,66.4467,57870.0
2018-06-04 11:50:00,71.49,71.5,71.4,71.44,89652.0,66.4467,66.456,66.363,66.4002,89652.0
2018-06-04 11:55:00,71.44,71.53,71.44,71.51,51167.0,66.4002,66.4839,66.4002,66.4653,51167.0
2018-06-04 12:00:00,71.51,71.52,71.47,71.5,61044.0,66.4653,66.4746,66.4281,66.456,61044.0
2018-06-04 12:05:00,71.5,71.54,71.5,71.51,71862.0,66.456,66.4932,66.456,66.4653,71862.0
2018-06-04 12:10:00,71.5,71.56,71.46,71.55,59422.0,66.456,66.5118,66.4188,66.5025,59422.0
2018-06-04 12:15:00,71.56,71.59,71.55,71.59,37953.0,66.5118,66.5396,66.5025,66.5396,37953.0
2018-06-04 12:20:00,71.59,71.66,71.59,71.65,81974.0,66.5396,66.6047,66.5396,66.5954,81974.0
2018-06-04 12:25:00,71.65,71.71,71.64,71.67,79594.0,66.5954,66.6512,66.5861,66.614,79594.0
2018-06-04 12:30:00,71.68,71.69,71.66,71.69,29578.0,66.6233,66.6326,66.6047,66.6326,29578.0
2018-06-04 12:35:00,71.69,71.73,71.68,71.69,70926.0,66.6326,66.6698,66.6233,66.6326,70926.0
2018-06-04 12:40:00,71.69,71.69,71.66,71.69,39431.0,66.6326,66.6326,66.6047,66.6326,39431.0
2018-06-04 12:45:00,71.68,71.69,71.66,71.67,37625.0,66.6233,66.6326,66.6047,66.614,37625.0
2018-06-04 12:50:00,71.68,71.7,71.67,71.7,27650.0,66.6233,66.6419,66.614,66.6419,27650.0
2018-06-04 12:55:00,71.7,71.7,71.65,71.67,32433.0,66.6419,66.6419,66.5954,66.614,32433.0
2018-06-04 13:00:00,71.66,71.71,71.65,71.7,79354.0,66.6047,66.6512,66.5954,66.6419,79354.0
2018-06-04 13:05:00,71.71,71.72,71.65,71.67,35211.0,66.6512,66.6605,66.5954,66.614,35211.0
2018-06-04 13:10:00,71.67,71.7,71.65,71.7,42147.0,66.614,66.6419,66.5954,66.6419,42147.0
2018-06-04 13:15:00,71.7,71.72,71.68,71.71,38852.0,66.6419,66.6605,66.6233,66.6512,38852.0
2018-06-04 13:20:00,71.71,71.73,71.71,71.71,71439.0,66.6512,66.6698,66.6512,66.6512,71439.0
2018-06-04 13:25:00,71.72,71.73,71.68,71.69,46271.0,66.6605,66.6698,66.6233,66.6326,46271.0
2018-06-04 13:30:00,71.69,71.7,71.63,71.64,43724.0,66.6326,66.6419,66.5768,66.5861,43724.0
2018-06-04 13:35:00,71.64,71.65,71.61,71.63,72857.0,66.5861,66.5954,66.5582,66.5768,72857.0
2018-06-04 13:40:00,71.62,71.63,71.58,71.61,36706.0,66.5675,66.5768,66.5303,66.5582,36706.0
2018-06-04 13:45:00,71.61,71.64,71.59,71.59,80001.0,66.5582,66.5861,66.5396,66.5396,80001.0
2018-06-04 13:50:00,71.59,71.6,71.56,71.58,68982.0,66.5396,66.5489,66.5118,66.5303,68982.0
2018-06-04 13:55:00,71.57,71.6,71.55,71.6,36013.0,66.5211,66.5489,66.5025,66.5489,36013.0
2018-06-04 14:00:00,71.6,71.62,71.58,71.62,68975.0,66.5489,66.5675,66.5303,66.5675,68975.0
2018-06-04 14:05:00,71.61,71.63,71.6,71.61,33795.0,66.5582,66.5768,66.5489,66.5582,33795.0
2018-06-04 14:10:00,71.62,71.65,71.61,71.65,30701.0,66.5675,66.5954,66.5582,66.5954,30701.0
2018-06-04 14:15:00,71.64,71.65,71.59,71.62,63993.0,66.5861,66.5954,66.5396,66.5675,63993.0
2018-06-04 14:20:00,71.62,71.65,71.61,71.65,30300.0,66.5675,66.5954,66.5582,66.5954,30300.0
2018-06-04 14:25:00,71.65,71.66,71.61,71.62,31147.0,66.5954,66.6047,66.5582,66.5675,31147.0
2018-06-04 14:30:00,71.62,71.63,71.61,71.61,48418.0,66.5675,66.5768,66.5582,66.5582,48418.0
2018-06-04 14:35:00,71.61,71.65,71.6,71.64,55189.0,66.5582,66.5954,66.5489,66.5861,55189.0
2018-06-04 14:40:00,71.63,71.64,71.6,71.61,29572.0,66.5768,66.5861,66.5489,66.5582,29572.0
2018-06-04 14:45:00,71.61,71.63,71.59,71.61,39728.0,66.5582,66.5768,66.5396,66.5582,39728.0
2018-06-04 14:50:00,71.62,71.62,71.58,71.59,49828.0,66.5675,66.5675,66.5303,66.5396,49828.0
2018-06-04 14:55:00,71.6,71.67,71.6,71.66,57965.0,66.5489,66.614,66.5489,66.6047,57965.0
2018-06-04 15:00:00,71.66,71.66,71.64,71.64,36457.0,66.6047,66.6047,66.5861,66.5861,36457.0
2018-06-04 15:05:00,71.64,71.64,71.61,71.62,77616.0,66.5861,66.5861,66.5582,66.5675,77616.0
2018-06-04 15:10:00,71.62,71.66,71.6,71.65,172418.0,66.5675,66.6047,66.5489,66.5954,172418.0
2018-06-04 15:15:00,71.65,71.66,71.63,71.64,96182.0,66.5954,66.6047,66.5768,66.5861,96182.0
2018-06-04 15:20:00,71.65,71.65,71.62,71.64,82994.0,66.5954,66.5954,66.5675,66.5861,82994.0
2018-06-04 15:25:00,71.63,71.64,71.58,71.59,76329.0,66.5768,66.5861,66.5303,66.5396,76329.0
2018-06-04 15:30:00,71.59,71.63,71.59,71.62,91277.0,66.5396,66.5768,66.5396,66.5675,91277.0
2018-06-04 15:35:00,71.62,71.65,71.59,71.64,102473.0,66.5675,66.5954,66.5396,66.5861,102473.0
2018-06-04 15:40:00,71.64,71.65,71.62,71.64,128401.0,66.5861,66.5954,66.5675,66.5861,128401.0
2018-06-04 15:45:00,71.64,71.64,71.57,71.61,271854.0,66.5861,66.5861,66.5211,66.5582,271854.0
2018-06-04 15:50:00,71.61,71.67,71.6,71.64,427075.0,66.5582,66.614,66.5489,66.5861,427075.0
2018-06-04 15:55:00,71.64,71.65,71.58,71.62,1007544.0,66.5861,66.5954,66.5303,66.5675,1007544.0
2018-06-05 09:30:00,71.84,71.9,71.74,71.83,590240.0,66.772,66.8278,66.6791,66.7627,590240.0
2018-06-05 09:35:00,71.83,71.85,71.77,71.8,248599.0,66.7627,66.7813,66.7069,66.7348,248599.0
2018-06-05 09:40:00,71.8,71.89,71.76,71.87,223552.0,66.7348,66.8185,66.6976,66.7999,223552.0
2018-06-05 09:45:00,71.86,71.9,71.83,71.88,277692.0,66.7906,66.8278,66.7627,66.8092,277692.0
2018-06-05 09:50:00,71.88,71.93,71.88,71.91,212538.0,66.8092,66.8557,66.8092,66.8371,212538.0
2018-06-05 09:55:00,71.9,71.94,71.88,71.94,127979.0,66.8278,66.8649,66.8092,66.8649,127979.0
2018-06-05 10:00:00,71.94,72.0,71.9,71.99,242944.0,66.8649,66.9207,66.8278,66.9114,242944.0
2018-06-05 10:05:00,71.99,72.01,71.93,71.93,159815.0,66.9114,66.93,66.8557,66.8557,159815.0
2018-06-05 10:10:00,71.94,71.97,71.93,71.94,86548.0,66.8649,66.8928,66.8557,66.8649,86548.0
2018-06-05 10:15:00,71.94,71.95,71.89,71.95,83806.0,66.8649,66.8742,66.8185,66.8742,83806.0
2018-06-05 10:20:00,71.94,71.97,71.93,71.97,84122.0,66.8649,66.8928,66.8557,66.8928,84122.0
2018-06-05 10:25:00,71.95,71.99,71.93,71.99,125874.0,66.8742,66.9114,66.8557,66.9114,125874.0
2018-06-05 10:30:00,71.98,72.04,71.97,71.97,130550.0,66.9021,66.9579,66.8928,66.8928,130550.0
2018-06-05 10:35:00,71.96,71.96,71.87,71.91,140412.0,66.8835,66.8835,66.7999,66.8371,140412.0
2018-06-05 10:40:00,71.91,71.93,71.89,71.92,128380.0,66.8371,66.8557,66.8185,66.8464,128380.0
2018-06-05 10:45:00,71.93,71.94,71.88,71.91,71599.0,66.8557,66.8649,66.8092,66.8371,71599.0
2018-06-05 10:50:00,71.92,71.97,71.92,71.95,59428.0,66.8464,66.8928,66.8464,66.8742,59428.0
2018-06-05 10:55:00,71.94,72.0,71.93,72.0,178168.0,66.8649,66.9207,66.8557,66.9207,178168.0
2018-06-05 11:00:00,72.0,72.01,71.96,71.98,239414.0,66.9207,66.93,66.8835,66.9021,239414.0
2018-06-05 11:05:00,71.97,71.98,71.8,71.81,370403.0,66.8928,66.9021,66.7348,66.7441,370403.0
2018-06-05 11:10:00,71.81,71.87,71.79,71.87,299735.0,66.7441,66.7999,66.7255,66.7999,299735.0
2018-06-05 11:15:00,71.87,71.9,71.87,71.9,246838.0,66.7999,66.8278,66.7999,66.8278,246838.0
2018-06-05 11:20:00,71.9,71.92,71.88,71.89,243646.0,66.8278,66.8464,66.8092,66.8185,243646.0
2018-06-05 11:25:00,71.88,71.89,71.81,71.84,119041.0,66.8092,66.8185,66.7441,66.772,119041.0
2018-06-05 11:30:00,71.84,71.85,71.77,71.77,87087.0,66.772,66.7813,66.7069,66.7069,87087.0
2018-06-05 11:35:00,71.77,71.81,71.73,71.78,96035.0,66.7069,66.7441,66.6698,66.7162,96035.0
2018-06-05 11:40:00,71.77,71.77,71.66,71.66,111898.0,66.7069,66.7069,66.6047,66.6047,111898.0
2018-06-05 11:45:00,71.66,71.76,71.66,71.75,82565.0,66.6047,66.6976,66.6047,66.6884,82565.0
2018-06-05 11:50:00,71.74,71.79,71.73,71.78,80605.0,66.6791,66.7255,66.6698,66.7162,80605.0
2018-06-05 11:55:00,71.78,71.8,71.75,71.79,54751.0,66.7162,66.7348,66.6884,66.7255,54751.0
2018-06-05 12:00:00,71.79,71.79,71.68,71.69,66146.0,66.7255,66.7255,66.6233,66.6326,66146.0
2018-06-05 12:05:00,71.69,71.75,71.64,71.74,82731.0,66.6326,66.6884,66.5861,66.6791,82731.0
2018-06-05 12:10:00,71.75,71.78,71.74,71.78,31690.0,66.6884,66.7162,66.6791,66.7162,31690.0
2018-06-05 12:15:00,71.77,71.77,71.7,71.71,46341.0,66.7069,66.7069,66.6419,66.6512,46341.0
2018-06-05 12:20:00,71.72,71.73,71.64,71.64,47704.0,66.6605,66.6698,66.5861,66.5861,47704.0
2018-06-05 12:25:00,71.64,71.71,71.64,71.7,50360.0,66.5861,66.6512,66.5861,66.6419,50360.0
2018-06-05 12:30:00,71.7,71.72,71.64,71.67,30607.0,66.6419,66.6605,66.5861,66.614,30607.0
2018-06-05 12:35:00,71.67,71.73,71.65,71.72,59329.0,66.614,66.6698,66.5954,66.6605,59329.0
2018-06-05 12:40:00,71.73,71.77,71.72,71.74,48375.0,66.6698,66.7069,66.6605,66.6791,48375.0
2018-06-05 12:45:00,71.74,71.74,71.67,71.7,89675.0,66.6791,66.6791,66.614,66.6419,89675.0
2018-06-05 12:50:00,71.7,71.75,71.69,71.74,54606.0,66.6419,66.6884,66.6326,66.6791,54606.0
2018-06-05 12:55:00,71.74,71.76,71.72,71.75,45697.0,66.6791,66.6976,66.6605,66.6884,45697.0
2018-06-05 13:00:00,71.76,71.78,71.74,71.76,54991.0,66.6976,66.7162,66.6791,66.6976,54991.0
2018-06-05 13:05:00,71.77,71.79,71.73,71.79,85559.0,66.7069,66.7255,66.6698,66.7255,85559.0
2018-06-05 13:10:00,71.79,71.82,71.78,71.81,53117.0,66.7255,66.7534,66.7162,66.7441,53117.0
2018-06-05 13:15:00,71.81,71.85,71.81,71.83,94988.0,66.7441,66.7813,66.7441,66.7627,94988.0
2018-06-05 13:20:00,71.83,71.83,71.8,71.81,44611.0,66.7627,66.7627,66.7348,66.7441,44611.0
2018-06-05 13:25:00,71.81,71.83,71.79,71.82,110395.0,66.7441,66.7627,66.7255,66.7534,110395.0
2018-06-05 13:30:00,71.83,71.84,71.79,71.81,49875.0,66.7627,66.772,66.7255,66.7441,49875.0
2018-06-05 13:35:00,71.81,71.83,71.79,71.81,219668.0,66.7441,66.7627,66.7255,66.7441,219668.0
2018-06-05 13:40:00,71.82,71.85,71.78,71.82,50053.0,66.7534,66.7813,66.7162,66.7534,50053.0
2018-06-05 13:45:00,71.83,71.86,71.82,71.83,56031.0,66.7627,66.7906,66.7534,66.7627,56031.0
2018-06-05 13:50:00,71.84,71.84,71.79,71.81,57185.0,66.772,66.772,66.7255,66.7441,57185.0
2018-06-05 13:55:00,71.81,71.83,71.8,71.81,81386.0,66.7441,66.7627,66.7348,66.7441,81386.0
2018-06-05 14:00:00,71.81,71.82,71.73,71.76,75088.0,66.7441,66.7534,66.6698,66.6976,75088.0
2018-06-05 14:05:00,71.76,71.77,71.74,71.77,37796.0,66.6976,66.7069,66.6791,66.7069,37796.0
2018-06-05 14:10:00,71.77,71.8,71.76,71.79,37419.0,66.7069,66.7348,66.6976,66.7255,37419.0
2018-06-05 14:15:00,71.79,71.85,71.79,71.84,48108.0,66.7255,66.7813,66.7255,66.772,48108.0
2018-06-05 14:20:00,71.84,71.84,71.82,71.83,47985.0,66.772,66.772,66.7534,66.7627,47985.0
2018-06-05 14:25:00,71.83,71.85,71.82,71.85,56954.0,66.7627,66.7813,66.7534,66.7813,56954.0
2018-06-05 14:30:00,71.84,71.86,71.83,71.85,61166.0,66.772,66.7906,66.7627,66.7813,61166.0
2018-06-05 14:35:00,71.85,71.87,71.84,71.86,64706.0,66.7813,66.7999,66.772,66.7906,64706.0
2018-06-05 14:40:00,71.86,71.89,71.85,71.89,50949.0,66.7906,66.8185,66.7813,66.8185,50949.0
2018-06-05 14:45:00,71.88,71.93,71.88,71.9,95231.0,66.8092,66.8557,66.8092,66.8278,95231.0
2018-06-05 14:50:00,71.91,71.96,71.9,71.94,43587.0,66.8371,66.8835,66.8278,66.8649,43587.0
2018-06-05 14:55:00,71.95,71.95,71.92,71.94,81193.0,66.8742,66.8742,66.8464,66.8649,81193.0
2018-06-05 15:00:00,71.94,71.94,71.9,71.92,85866.0,66.8649,66.8649,66.8278,66.8464,85866.0
2018-06-05 15:05:00,71.92,71.94,71.91,71.93,64779.0,66.8464,66.8649,66.8371,66.8557,64779.0
2018-06-05 15:10:00,71.94,71.94,71.86,71.88,83115.0,66.8649,66.8649,66.7906,66.8092,83115.0
2018-06-05 15:15:00,71.88,71.91,71.87,71.9,58408.0,66.8092,66.8371,66.7999,66.8278,58408.0
2018-06-05 15:20:00,71.9,71.91,71.82,71.84,686749.0,66.8278,66.8371,66.7534,66.772,686749.0
2018-06-05 15:25:00,71.84,71.89,71.83,71.89,114763.0,66.772,66.8185,66.7627,66.8185,114763.0
2018-06-05 15:30:00,71.89,71.89,71.86,71.88,181939.0,66.8185,66.8185,66.7906,66.8092,181939.0
2018-06-05 15:35:00,71.88,71.93,71.86,71.91,178013.0,66.8092,66.8557,66.7906,66.8371,178013.0
2018-06-05 15:40:00,71.91,71.92,71.89,71.91,195158.0,66.8371,66.8464,66.8185,66.8371,195158.0
2018-06-05 15:45:00,71.91,71.98,71.9,71.98,257658.0,66.8371,66.9021,66.8278,66.9021,257658.0
2018-06-05 15:50:00,71.97,71.97,71.91,71.96,422059.0,66.8928,66.8928,66.8371,66.8835,422059.0
2018-06-05 15:55:00,71.96,71.98,71.92,71.95,2016494.0,66.8835,66.9021,66.8464,66.8742,2016494.0
2018-06-06 09:30:00,72.03,72.08,71.97,72.02,202864.0,66.9486,66.9951,66.8928,66.9393,202864.0
2018-06-06 09:35:00,72.02,72.07,71.93,71.97,143638.0,66.9393,66.9858,66.8557,66.8928,143638.0
2018-06-06 09:40:00,71.98,72.06,71.95,71.98,202639.0,66.9021,66.9765,66.8742,66.9021,202639.0
2018-06-06 09:45:00,71.98,72.04,71.94,71.95,205791.0,66.9021,66.9579,66.8649,66.8742,205791.0
2018-06-06 09:50:00,71.95,72.01,71.93,71.98,219990.0,66.8742,66.93,66.8557,66.9021,219990.0
2018-06-06 09:55:00,71.99,72.02,71.82,71.84,242410.0,66.9114,66.9393,66.7534,66.772,242410.0
2018-06-06 10:00:00,71.85,71.89,71.77,71.77,247633.0,66.7813,66.8185,66.7069,66.7069,247633.0
2018-06-06 10:05:00,71.77,71.82,71.76,71.81,120373.0,66.7069,66.7534,66.6976,66.7441,120373.0
2018-06-06 10:10:00,71.81,71.85,71.79,71.84,74711.0,66.7441,66.7813,66.7255,66.772,74711.0
2018-06-06 10:15:00,71.83,71.84,71.71,71.73,56816.0,66.7627,66.772,66.6512,66.6698,56816.0
2018-06-06 10:20:00,71.74,71.86,71.74,71.84,73852.0,66.6791,66.7906,66.6791,66.772,73852.0
2018-06-06 10:25:00,71.83,71.89,71.81,71.82,64848.0,66.7627,66.8185,66.7441,66.7534,64848.0
2018-06-06 10:30:00,71.82,71.85,71.78,71.78,59650.0,66.7534,66.7813,66.7162,66.7162,59650.0
2018-06-06 10:35:00,71.79,71.82,71.76,71.81,75018.0,66.7255,66.7534,66.6976,66.7441,75018.0
2018-06-06 10:40:00,71.81,71.84,71.78,71.8,94582.0,66.7441,66.772,66.7162,66.7348,94582.0
2018-06-06 10:45:00,71.8,71.8,71.66,71.67,159246.0,66.7348,66.7348,66.6047,66.614,159246.0
2018-06-06 10:50:00,71.68,71.74,71.66,71.72,1202658.0,66.6233,66.6791,66.6047,66.6605,1202658.0
2018-06-06 10:55:00,71.72,71.82,71.72,71.82,599169.0,66.6605,66.7534,66.6605,66.7534,599169.0
2018-06-06 11:00:00,71.82,71.89,71.81,71.86,82165.0,66.7534,66.8185,66.7441,66.7906,82165.0
2018-06-06 11:05:00,71.86,71.87,71.83,71.86,73348.0,66.7906,66.7999,66.7627,66.7906,73348.0
2018-06-06 11:10:00,71.86,71.93,71.85,71.93,41281.0,66.7906,66.8557,66.7813,66.8557,41281.0
2018-06-06 11:15:00,71.94,71.99,71.91,71.96,100372.0,66.8649,66.9114,66.8371,66.8835,100372.0
2018-06-06 11:20:00,71.97,72.01,71.96,72.0,44700.0,66.8928,66.93,66.8835,66.9207,44700.0
2018-06-06 11:25:00,72.0,72.04,71.99,72.04,76455.0,66.9207,66.9579,66.9114,66.9579,76455.0
2018-06-06 11:30:00,72.04,72.09,72.04,72.08,200442.0,66.9579,67.0044,66.9579,66.9951,200442.0
2018-06-06 11:35:00,72.09,72.1,72.03,72.03,86101.0,67.0044,67.0137,66.9486,66.9486,86101.0
2018-06-06 11:40:00,72.03,72.12,72.03,72.11,1540029.0,66.9486,67.0323,66.9486,67.023,1540029.0
2018-06-06 11:45:00,72.11,72.13,72.07,72.11,88912.0,67.023,67.0415,66.9858,67.023,88912.0
2018-06-06 11:50:00,72.11,72.12,72.03,72.04,52376.0,67.023,67.0323,66.9486,66.9579,52376.0
2018-06-06 11:55:00,72.04,72.11,72.02,72.11,117939.0,66.9579,67.023,66.9393,67.023,117939.0
2018-06-06 12:00:00,72.1,72.13,72.02,72.05,127447.0,67.0137,67.0415,66.9393,66.9672,127447.0
2018-06-06 12:05:00,72.05,72.05,71.97,71.97,123707.0,66.9672,66.9672,66.8928,66.8928,123707.0
2018-06-06 12:10:00,71.97,72.01,71.97,72.01,43523.0,66.8928,66.93,66.8928,66.93,43523.0
2018-06-06 12:15:00,72.02,72.02,71.98,72.02,139128.0,66.9393,66.9393,66.9021,66.9393,139128.0
2018-06-06 12:20:00,72.01,72.01,71.97,71.97,62367.0,66.93,66.93,66.8928,66.8928,62367.0
2018-06-06 12:25:00,71.97,71.99,71.94,71.97,490878.0,66.8928,66.9114,66.8649,66.8928,490878.0
2018-06-06 12:30:00,71.96,72.02,71.96,71.98,54871.0,66.8835,66.9393,66.8835,66.9021,54871.0
2018-06-06 12:35:00,71.98,72.0,71.96,71.97,38001.0,66.9021,66.9207,66.8835,66.8928,38001.0
2018-06-06 12:40:00,71.97,72.0,71.96,71.99,53561.0,66.8928,66.9207,66.8835,66.9114,53561.0
2018-06-06 12:45:00,71.99,71.99,71.97,71.98,52807.0,66.9114,66.9114,66.8928,66.9021,52807.0
2018-06-06 12:50:00,71.98,71.98,71.95,71.98,32435.0,66.9021,66.9021,66.8742,66.9021,32435.0
2018-06-06 12:55:00,71.98,72.01,71.97,72.0,36005.0,66.9021,66.93,66.8928,66.9207,36005.0
2018-06-06 13:00:00,72.0,72.03,71.99,72.0,117883.0,66.9207,66.9486,66.9114,66.9207,117883.0
2018-06-06 13:05:00,72.01,72.03,71.99,72.01,45645.0,66.93,66.9486,66.9114,66.93,45645.0
2018-06-06 13:10:00,72.0,72.01,71.96,71.97,55153.0,66.9207,66.93,66.8835,66.8928,55153.0
2018-06-06 13:15:00,71.98,72.0,71.94,71.94,49972.0,66.9021,66.9207,66.8649,66.8649,49972.0
2018-06-06 13:20:00,71.95,71.95,71.8,71.9,210786.0,66.8742,66.8742,66.7348,66.8278,210786.0
2018-06-06 13:25:00,71.91,71.94,71.9,71.91,118001.0,66.8371,66.8649,66.8278,66.8371,118001.0
2018-06-06 13:30:00,71.92,71.93,71.9,71.92,59984.0,66.8464,66.8557,66.8278,66.8464,59984.0
2018-06-06 13:35:00,71.91,71.97,71.89,71.95,738968.0,66.8371,66.8928,66.8185,66.8742,738968.0
2018-06-06 13:40:00,71.96,71.97,71.92,71.92,100174.0,66.8835,66.8928,66.8464,66.8464,100174.0
2018-06-06 13:45:00,71.93,71.94,71.92,71.93,63027.0,66.8557,66.8649,66.8464,66.8557,63027.0
2018-06-06 13:50:00,71.94,71.94,71.89,71.9,45206.0,66.8649,66.8649,66.8185,66.8278,45206.0
2018-06-06 13:55:00,71.9,71.92,71.87,71.91,53028.0,66.8278,66.8464,66.7999,66.8371,53028.0
2018-06-06 14:00:00,71.91,71.96,71.9,71.95,30045.0,66.8371,66.8835,66.8278,66.8742,30045.0
2018-06-06 14:05:00,71.96,71.99,71.95,71.97,73824.0,66.8835,66.9114,66.8742,66.8928,73824.0
2018-06-06 14:10:00,71.97,72.0,71.96,72.0,84007.0,66.8928,66.9207,66.8835,66.9207,84007.0
2018-06-06 14:15:00,72.0,72.04,71.99,71.99,74100.0,66.9207,66.9579,66.9114,66.9114,74100.0
2018-06-06 14:20:00,71.99,72.02,71.99,72.0,24198.0,66.9114,66.9393,66.9114,66.9207,24198.0
2018-06-06 14:25:00,72.01,72.05,72.0,72.05,32095.0,66.93,66.9672,66.9207,66.9672,32095.0
2018-06-06 14:30:00,72.05,72.08,72.04,72.08,29036.0,66.9672,66.9951,66.9579,66.9951,29036.0
2018-06-06 14:35:00,72.08,72.14,72.08,72.12,59884.0,66.9951,67.0508,66.9951,67.0323,59884.0
2018-06-06 14:40:00,72.13,72.19,72.13,72.18,110780.0,67.0415,67.0973,67.0415,67.088,110780.0
2018-06-06 14:45:00,72.18,72.21,72.17,72.2,176270.0,67.088,67.1159,67.0787,67.1066,176270.0
2018-06-06 14:50:00,72.2,72.22,72.18,72.19,191333.0,67.1066,67.1252,67.088,67.0973,191333.0
2018-06-06 14:55:00,72.19,72.23,72.18,72.21,60825.0,67.0973,67.1345,67.088,67.1159,60825.0
2018-06-06 15:00:00,72.21,72.23,72.2,72.22,43866.0,67.1159,67.1345,67.1066,67.1252,43866.0
2018-06-06 15:05:00,72.21,72.24,72.2,72.2,94765.0,67.1159,67.1438,67.1066,67.1066,94765.0
2018-06-06 15:10:00,72.2,72.22,72.18,72.21,94799.0,67.1066,67.1252,67.088,67.1159,94799.0
2018-06-06 15:15:00,72.21,72.24,72.2,72.22,85777.0,67.1159,67.1438,67.1066,67.1252,85777.0
2018-06-06 15:20:00,72.23,72.25,72.22,72.23,63233.0,67.1345,67.1531,67.1252,67.1345,63233.0
2018-06-06 15:25:00,72.24,72.24,72.21,72.22,70291.0,67.1438,67.1438,67.1159,67.1252,70291.0
2018-06-06 15:30:00,72.22,72.23,72.2,72.2,120848.0,67.1252,67.1345,67.1066,67.1066,120848.0
2018-06-06 15:35:00,72.21,72.23,72.18,72.22,157672.0,67.1159,67.1345,67.088,67.1252,157672.0
2018-06-06 15:40:00,72.21,72.24,72.21,72.23,235863.0,67.1159,67.1438,67.1159,67.1345,235863.0
2018-06-06 15:45:00,72.23,72.25,72.21,72.25,293137.0,67.1345,67.1531,67.1159,67.1531,293137.0
2018-06-06 15:50:00,72.25,72.33,72.25,72.31,406548.0,67.1531,67.2274,67.1531,67.2088,406548.0
2018-06-06 15:55:00,72.32,72.38,72.29,72.37,1708091.0,67.2181,67.2739,67.1903,67.2646,1708091.0
2018-06-07 09:30:00,72.34,72.34,72.15,72.17,266525.0,67.2367,67.2367,67.0601,67.0787,266525.0
2018-06-07 09:35:00,72.16,72.21,72.07,72.18,426437.0,67.0694,67.1159,66.9858,67.088,426437.0
2018-06-07 09:40:00,72.18,72.2,72.13,72.18,163732.0,67.088,67.1066,67.0415,67.088,163732.0
2018-06-07 09:45:00,72.19,72.26,72.17,72.19,201302.0,67.0973,67.1624,67.0787,67.0973,201302.0
2018-06-07 09:50:00,72.18,72.28,72.18,72.22,138528.0,67.088,67.181,67.088,67.1252,138528.0
2018-06-07 09:55:00,72.22,72.27,72.15,72.21,167320.0,67.1252,67.1717,67.0601,67.1159,167320.0
2018-06-07 10:00:00,72.21,72.27,72.16,72.2,1676894.0,67.1159,67.1717,67.0694,67.1066,1676894.0
2018-06-07 10:05:00,72.2,72.2,72.08,72.08,117137.0,67.1066,67.1066,66.9951,66.9951,117137.0
2018-06-07 10:10:00,72.07,72.08,71.98,72.04,109380.0,66.9858,66.9951,66.9021,66.9579,109380.0
2018-06-07 10:15:00,72.05,72.07,71.95,71.97,224106.0,66.9672,66.9858,66.8742,66.8928,224106.0
2018-06-07 10:20:00,71.97,71.97,71.85,71.89,264295.0,66.8928,66.8928,66.7813,66.8185,264295.0
2018-06-07 10:25:00,71.9,71.96,71.9,71.9,238133.0,66.8278,66.8835,66.8278,66.8278,238133.0
2018-06-07 10:30:00,71.9,71.9,71.74,71.74,189055.0,66.8278,66.8278,66.6791,66.6791,189055.0
2018-06-07 10:35:00,71.73,71.74,71.62,71.65,453744.0,66.6698,66.6791,66.5675,66.5954,453744.0
2018-06-07 10:40:00,71.66,71.74,71.66,71.71,228089.0,66.6047,66.6791,66.6047,66.6512,228089.0
2018-06-07 10:45:00,71.7,71.71,71.54,71.66,408251.0,66.6419,66.6512,66.4932,66.6047,408251.0
2018-06-07 10:50:00,71.66,71.68,71.63,71.65,228286.0,66.6047,66.6233,66.5768,66.5954,228286.0
2018-06-07 10:55:00,71.66,71.78,71.66,71.77,135608.0,66.6047,66.7162,66.6047,66.7069,135608.0
2018-06-07 11:00:00,71.78,71.8,71.72,71.75,253923.0,66.7162,66.7348,66.6605,66.6884,253923.0
2018-06-07 11:05:00,71.75,71.78,71.62,71.69,193148.0,66.6884,66.7162,66.5675,66.6326,193148.0
2018-06-07 11:10:00,71.69,71.84,71.68,71.81,342378.0,66.6326,66.772,66.6233,66.7441,342378.0
2018-06-07 11:15:00,71.82,71.83,71.77,71.82,183773.0,66.7534,66.7627,66.7069,66.7534,183773.0
2018-06-07 11:20:00,71.81,71.88,71.8,71.87,57839.0,66.7441,66.8092,66.7348,66.7999,57839.0
2018-06-07 11:25:00,71.87,71.9,71.79,71.81,59360.0,66.7999,66.8278,66.7255,66.7441,59360.0
2018-06-07 11:30:00,71.81,71.84,71.74,71.74,30650.0,66.7441,66.772,66.6791,66.6791,30650.0
2018-06-07 11:35:00,71.75,71.79,71.67,71.79,76904.0,66.6884,66.7255,66.614,66.7255,76904.0
2018-06-07 11:40:00,71.79,71.84,71.78,71.8,78138.0,66.7255,66.772,66.7162,66.7348,78138.0
2018-06-07 11:45:00,71.81,71.82,71.72,71.73,163017.0,66.7441,66.7534,66.6605,66.6698,163017.0
2018-06-07 11:50:00,71.73,71.74,71.67,71.72,216939.0,66.6698,66.6791,66.614,66.6605,216939.0
2018-06-07 11:55:00,71.73,71.76,71.69,71.73,686012.0,66.6698,66.6976,66.6326,66.6698,686012.0
2018-06-07 12:00:00,71.73,71.78,71.71,71.73,308040.0,66.6698,66.7162,66.6512,66.6698,308040.0
2018-06-07 12:05:00,71.73,71.76,71.71,71.73,161128.0,66.6698,66.6976,66.6512,66.6698,161128.0
2018-06-07 12:10:00,71.73,71.76,71.71,71.71,190380.0,66.6698,66.6976,66.6512,66.6512,190380.0
2018-06-07 12:15:00,71.71,71.71,71.67,71.7,335240.0,66.6512,66.6512,66.614,66.6419,335240.0
2018-06-07 12:20:00,71.69,71.76,71.66,71.75,76557.0,66.6326,66.6976,66.6047,66.6884,76557.0
2018-06-07 12:25:00,71.75,71.8,71.75,71.77,64309.0,66.6884,66.7348,66.6884,66.7069,64309.0
2018-06-07 12:30:00,71.76,71.76,71.63,71.65,132515.0,66.6976,66.6976,66.5768,66.5954,132515.0
2018-06-07 12:35:00,71.66,71.69,71.65,71.69,68011.0,66.6047,66.6326,66.5954,66.6326,68011.0
2018-06-07 12:40:00,71.68,71.71,71.63,71.64,100019.0,66.6233,66.6512,66.5768,66.5861,100019.0
2018-06-07 12:45:00,71.64,71.68,71.53,71.55,126857.0,66.5861,66.6233,66.4839,66.5025,126857.0
2018-06-07 12:50:00,71.54,71.61,71.51,71.55,537139.0,66.4932,66.5582,66.4653,66.5025,537139.0
2018-06-07 12:55:00,71.55,71.56,71.47,71.55,99123.0,66.5025,66.5118,66.4281,66.5025,99123.0
2018-06-07 13:00:00,71.55,71.58,71.52,71.57,69276.0,66.5025,66.5303,66.4746,66.5211,69276.0
2018-06-07 13:05:00,71.58,71.58,71.52,71.53,68788.0,66.5303,66.5303,66.4746,66.4839,68788.0
2018-06-07 13:10:00,71.53,71.55,71.48,71.49,1072038.0,66.4839,66.5025,66.4374,66.4467,1072038.0
2018-06-07 13:15:00,71.48,71.5,71.38,71.43,136374.0,66.4374,66.456,66.3445,66.3909,136374.0
2018-06-07 13:20:00,71.43,71.52,71.42,71.52,76704.0,66.3909,66.4746,66.3816,66.4746,76704.0
2018-06-07 13:25:00,71.51,71.53,71.42,71.42,72478.0,66.4653,66.4839,66.3816,66.3816,72478.0
2018-06-07 13:30:00,71.42,71.48,71.4,71.47,98320.0,66.3816,66.4374,66.363,66.4281,98320.0
2018-06-07 13:35:00,71.47,71.47,71.3,71.34,245496.0,66.4281,66.4281,66.2701,66.3073,245496.0
2018-06-07 13:40:00,71.33,71.4,71.28,71.36,176053.0,66.298,66.363,66.2515,66.3259,176053.0
2018-06-07 13:45:00,71.36,71.45,71.34,71.45,186683.0,66.3259,66.4095,66.3073,66.4095,186683.0
2018-06-07 13:50:00,71.45,71.46,71.37,71.39,89219.0,66.4095,66.4188,66.3352,66.3537,89219.0
2018-06-07 13:55:00,71.38,71.41,71.34,71.35,83981.0,66.3445,66.3723,66.3073,66.3166,83981.0
2018-06-07 14:00:00,71.35,71.43,71.3,71.42,171789.0,66.3166,66.3909,66.2701,66.3816,171789.0
2018-06-07 14:05:00,71.42,71.46,71.38,71.43,139227.0,66.3816,66.4188,66.3445,66.3909,139227.0
2018-06-07 14:10:00,71.43,71.5,71.4,71.49,139537.0,66.3909,66.456,66.363,66.4467,139537.0
2018-06-07 14:15:00,71.5,71.54,71.44,71.52,166017.0,66.456,66.4932,66.4002,66.4746,166017.0
2018-06-07 14:20:00,71.51,71.51,71.44,71.51,56766.0,66.4653,66.4653,66.4002,66.4653,56766.0
2018-06-07 14:25:00,71.51,71.52,71.44,71.5,59200.0,66.4653,66.4746,66.4002,66.456,59200.0
2018-06-07 14:30:00,71.5,71.57,71.5,71.57,44634.0,66.456,66.5211,66.456,66.5211,44634.0
2018-06-07 14:35:00,71.57,71.65,71.56,71.63,99614.0,66.5211,66.5954,66.5118,66.5768,99614.0
2018-06-07 14:40:00,71.62,71.65,71.58,71.63,98285.0,66.5675,66.5954,66.5303,66.5768,98285.0
2018-06-07 14:45:00,71.63,71.69,71.62,71.69,104978.0,66.5768,66.6326,66.5675,66.6326,104978.0
2018-06-07 14:50:00,71.68,71.73,71.67,71.67,110636.0,66.6233,66.6698,66.614,66.614,110636.0
2018-06-07 14:55:00,71.67,71.68,71.62,71.65,51251.0,66.614,66.6233,66.5675,66.5954,51251.0
2018-06-07 15:00:00,71.65,71.68,71.58,71.67,78885.0,66.5954,66.6233,66.5303,66.614,78885.0
2018-06-07 15:05:00,71.67,71.7,71.6,71.6,106556.0,66.614,66.6419,66.5489,66.5489,106556.0
2018-06-07 15:10:00,71.61,71.67,71.58,71.66,120909.0,66.5582,66.614,66.5303,66.6047,120909.0
2018-06-07 15:15:00,71.65,71.67,71.61,71.66,78399.0,66.5954,66.614,66.5582,66.6047,78399.0
2018-06-07 15:20:00,71.66,71.72,71.66,71.71,161418.0,66.6047,66.6605,66.6047,66.6512,161418.0
2018-06-07 15:25:00,71.71,71.76,71.68,71.72,110255.0,66.6512,66.6976,66.6233,66.6605,110255.0
2018-06-07 15:30:00,71.72,71.74,71.67,71.71,97433.0,66.6605,66.6791,66.614,66.6512,97433.0
2018-06-07 15:35:00,71.71,71.76,71.7,71.73,98726.0,66.6512,66.6976,66.6419,66.6698,98726.0
2018-06-07 15:40:00,71.73,71.76,71.67,71.68,263682.0,66.6698,66.6976,66.614,66.6233,263682.0
2018-06-07 15:45:00,71.68,71.7,71.59,71.63,277966.0,66.6233,66.6419,66.5396,66.5768,277966.0
2018-06-07 15:50:00,71.63,71.72,71.61,71.7,680646.0,66.5768,66.6605,66.5582,66.6419,680646.0
2018-06-07 15:55:00,71.7,71.72,71.67,71.69,1580186.0,66.6419,66.6605,66.614,66.6326,1580186.0
2018-06-08 09:30:00,71.26,71.36,71.14,71.21,421136.0,66.2329,66.3259,66.1214,66.1864,421136.0
2018-06-08 09:35:00,71.21,71.32,71.18,71.27,212750.0,66.1864,66.2887,66.1586,66.2422,212750.0
2018-06-08 09:40:00,71.27,71.36,71.21,71.3,368765.0,66.2422,66.3259,66.1864,66.2701,368765.0
2018-06-08 09:45:00,71.3,71.4,71.29,71.36,329721.0,66.2701,66.363,66.2608,66.3259,329721.0
2018-06-08 09:50:00,71.37,71.45,71.35,71.44,221470.0,66.3352,66.4095,66.3166,66.4002,221470.0
2018-06-08 09:55:00,71.44,71.47,71.35,71.45,233007.0,66.4002,66.4281,66.3166,66.4095,233007.0
2018-06-08 10:00:00,71.46,71.48,71.39,71.4,211033.0,66.4188,66.4374,66.3537,66.363,211033.0
2018-06-08 10:05:00,71.4,71.46,71.38,71.46,95085.0,66.363,66.4188,66.3445,66.4188,95085.0
2018-06-08 10:10:00,71.45,71.46,71.38,71.39,102977.0,66.4095,66.4188,66.3445,66.3537,102977.0
2018-06-08 10:15:00,71.39,71.43,71.34,71.43,112942.0,66.3537,66.3909,66.3073,66.3909,112942.0
2018-06-08 10:20:00,71.43,71.47,71.37,71.38,214633.0,66.3909,66.4281,66.3352,66.3445,214633.0
2018-06-08 10:25:00,71.38,71.39,71.28,71.29,97065.0,66.3445,66.3537,66.2515,66.2608,97065.0
2018-06-08 10:30:00,71.28,71.31,71.22,71.23,78658.0,66.2515,66.2794,66.1957,66.205,78658.0
2018-06-08 10:35:00,71.23,71.27,71.17,71.17,102574.0,66.205,66.2422,66.1493,66.1493,102574.0
2018-06-08 10:40:00,71.18,71.19,71.11,71.18,136447.0,66.1586,66.1679,66.0935,66.1586,136447.0
2018-06-08 10:45:00,71.18,71.25,71.17,71.23,96716.0,66.1586,66.2236,66.1493,66.205,96716.0
2018-06-08 10:50:00,71.23,71.33,71.21,71.33,175676.0,66.205,66.298,66.1864,66.298,175676.0
2018-06-08 10:55:00,71.33,71.37,71.32,71.34,98047.0,66.298,66.3352,66.2887,66.3073,98047.0
2018-06-08 11:00:00,71.34,71.35,71.27,71.32,56073.0,66.3073,66.3166,66.2422,66.2887,56073.0
2018-06-08 11:05:00,71.32,71.41,71.31,71.4,108821.0,66.2887,66.3723,66.2794,66.363,108821.0
2018-06-08 11:10:00,71.4,71.51,71.4,71.5,58417.0,66.363,66.4653,66.363,66.456,58417.0
2018-06-08 11:15:00,71.5,71.52,71.46,71.51,109595.0,66.456,66.4746,66.4188,66.4653,109595.0
2018-06-08 11:20:00,71.51,71.51,71.44,71.45,112511.0,66.4653,66.4653,66.4002,66.4095,112511.0
2018-06-08 11:25:00,71.45,71.49,71.43,71.47,79164.0,66.4095,66.4467,66.3909,66.4281,79164.0
2018-06-08 11:30:00,71.47,71.47,71.34,71.4,164713.0,66.4281,66.4281,66.3073,66.363,164713.0
2018-06-08 11:35:00,71.4,71.45,71.37,71.41,82645.0,66.363,66.4095,66.3352,66.3723,82645.0
2018-06-08 11:40:00,71.41,71.47,71.4,71.42,74919.0,66.3723,66.4281,66.363,66.3816,74919.0
2018-06-08 11:45:00,71.43,71.45,71.36,71.39,118545.0,66.3909,66.4095,66.3259,66.3537,118545.0
2018-06-08 11:50:00,71.39,71.41,71.37,71.41,50973.0,66.3537,66.3723,66.3352,66.3723,50973.0
2018-06-08 11:55:00,71.41,71.46,71.4,71.42,65649.0,66.3723,66.4188,66.363,66.3816,65649.0
2018-06-08 12:00:00,71.43,71.51,71.42,71.49,49830.0,66.3909,66.4653,66.3816,66.4467,49830.0
2018-06-08 12:05:00,71.49,71.51,71.48,71.51,55634.0,66.4467,66.4653,66.4374,66.4653,55634.0
2018-06-08 12:10:00,71.51,71.52,71.47,71.5,53749.0,66.4653,66.4746,66.4281,66.456,53749.0
2018-06-08 12:15:00,71.5,71.53,71.48,71.51,45382.0,66.456,66.4839,66.4374,66.4653,45382.0
2018-06-08 12:20:00,71.51,71.59,71.51,71.59,33949.0,66.4653,66.5396,66.4653,66.5396,33949.0
2018-06-08 12:25:00,71.58,71.61,71.56,71.61,78133.0,66.5303,66.5582,66.5118,66.5582,78133.0
2018-06-08 12:30:00,71.62,71.65,71.62,71.64,79785.0,66.5675,66.5954,66.5675,66.5861,79785.0
2018-06-08 12:35:00,71.65,71.66,71.58,71.6,49378.0,66.5954,66.6047,66.5303,66.5489,49378.0
2018-06-08 12:40:00,71.59,71.61,71.58,71.59,69321.0,66.5396,66.5582,66.5303,66.5396,69321.0
2018-06-08 12:45:00,71.59,71.62,71.58,71.62,47529.0,66.5396,66.5675,66.5303,66.5675,47529.0
2018-06-08 12:50:00,71.62,71.66,71.61,71.65,50167.0,66.5675,66.6047,66.5582,66.5954,50167.0
2018-06-08 12:55:00,71.65,71.67,71.64,71.65,38541.0,66.5954,66.614,66.5861,66.5954,38541.0
2018-06-08 13:00:00,71.65,71.66,71.62,71.64,36740.0,66.5954,66.6047,66.5675,66.5861,36740.0
2018-06-08 13:05:00,71.64,71.64,71.61,71.64,69476.0,66.5861,66.5861,66.5582,66.5861,69476.0
2018-06-08 13:10:00,71.64,71.65,71.62,71.63,65937.0,66.5861,66.5954,66.5675,66.5768,65937.0
2018-06-08 13:15:00,71.62,71.65,71.61,71.64,40235.0,66.5675,66.5954,66.5582,66.5861,40235.0
2018-06-08 13:20:00,71.64,71.66,71.63,71.63,30569.0,66.5861,66.6047,66.5768,66.5768,30569.0
2018-06-08 13:25:00,71.64,71.65,71.63,71.64,36789.0,66.5861,66.5954,66.5768,66.5861,36789.0
2018-06-08 13:30:00,71.64,71.67,71.63,71.67,70219.0,66.5861,66.614,66.5768,66.614,70219.0
2018-06-08 13:35:00,71.67,71.69,71.63,71.65,111287.0,66.614,66.6326,66.5768,66.5954,111287.0
2018-06-08 13:40:00,71.65,71.68,71.64,71.65,55413.0,66.5954,66.6233,66.5861,66.5954,55413.0
2018-06-08 13:45:00,71.66,71.68,71.64,71.64,50974.0,66.6047,66.6233,66.5861,66.5861,50974.0
2018-06-08 13:50:00,71.65,71.66,71.54,71.63,382057.0,66.5954,66.6047,66.4932,66.5768,382057.0
2018-06-08 13:55:00,71.63,71.63,71.59,71.6,60227.0,66.5768,66.5768,66.5396,66.5489,60227.0
2018-06-08 14:00:00,71.6,71.63,71.6,71.62,67487.0,66.5489,66.5768,66.5489,66.5675,67487.0
2018-06-08 14:05:00,71.62,71.65,71.61,71.64,49829.0,66.5675,66.5954,66.5582,66.5861,49829.0
2018-06-08 14:10:00,71.65,71.74,71.64,71.73,126570.0,66.5954,66.6791,66.5861,66.6698,126570.0
2018-06-08 14:15:00,71.73,71.75,71.7,71.7,51273.0,66.6698,66.6884,66.6419,66.6419,51273.0
2018-06-08 14:20:00,71.71,71.71,71.66,71.69,82475.0,66.6512,66.6512,66.6047,66.6326,82475.0
2018-06-08 14:25:00,71.69,71.72,71.69,71.7,75382.0,66.6326,66.6605,66.6326,66.6419,75382.0
2018-06-08 14:30:00,71.7,71.72,71.69,71.72,46025.0,66.6419,66.6605,66.6326,66.6605,46025.0
2018-06-08 14:35:00,71.72,71.73,71.69,71.71,62660.0,66.6605,66.6698,66.6326,66.6512,62660.0
2018-06-08 14:40:00,71.72,71.77,71.71,71.77,61984.0,66.6605,66.7069,66.6512,66.7069,61984.0
2018-06-08 14:45:00,71.78,71.78,71.73,71.74,55192.0,66.7162,66.7162,66.6698,66.6791,55192.0
2018-06-08 14:50:00,71.74,71.76,71.72,71.74,97036.0,66.6791,66.6976,66.6605,66.6791,97036.0
2018-06-08 14:55:00,71.74,71.75,71.69,71.69,86235.0,66.6791,66.6884,66.6326,66.6326,86235.0
2018-06-08 15:00:00,71.69,71.71,71.68,71.68,72934.0,66.6326,66.6512,66.6233,66.6233,72934.0
2018-06-08 15:05:00,71.69,71.71,71.67,71.68,112820.0,66.6326,66.6512,66.614,66.6233,112820.0
2018-06-08 15:10:00,71.67,71.73,71.67,71.71,100464.0,66.614,66.6698,66.614,66.6512,100464.0
2018-06-08 15:15:00,71.71,71.72,71.63,71.64,118505.0,66.6512,66.6605,66.5768,66.5861,118505.0
2018-06-08 15:20:00,71.65,71.72,71.64,71.69,110553.0,66.5954,66.6605,66.5861,66.6326,110553.0
2018-06-08 15:25:00,71.69,71.71,71.66,71.7,101181.0,66.6326,66.6512,66.6047,66.6419,101181.0
2018-06-08 15:30:00,71.7,71.74,71.69,71.73,114823.0,66.6419,66.6791,66.6326,66.6698,114823.0
2018-06-08 15:35:00,71.72,71.76,71.72,71.75,106680.0,66.6605,66.6976,66.6605,66.6884,106680.0
2018-06-08 15:40:00,71.75,71.76,71.71,71.72,222775.0,66.6884,66.6976,66.6512,66.6605,222775.0
2018-06-08 15:45:00,71.73,71.74,71.69,71.72,201865.0,66.6698,66.6791,66.6326,66.6605,201865.0
2018-06-08 15:50:00,71.72,71.81,71.72,71.74,307964.0,66.6605,66.7441,66.6605,66.6791,307964.0
2018-06-08 15:55:00,71.74,71.77,71.67,71.7,841531.0,66.6791,66.7069,66.614,66.6419,841531.0
2018-06-11 09:30:00,71.72,71.77,71.65,71.74,226610.0,66.6605,66.7069,66.5954,66.6791,226610.0
2018-06-11 09:35:00,71.74,71.79,71.66,71.69,244798.0,66.6791,66.7255,66.6047,66.6326,244798.0
2018-06-11 09:40:00,71.71,71.84,71.7,71.82,121511.0,66.6512,66.772,66.6419,66.7534,121511.0
2018-06-11 09:45:00,71.83,71.86,71.75,71.8,332741.0,66.7627,66.7906,66.6884,66.7348,332741.0
2018-06-11 09:50:00,71.8,71.86,71.78,71.79,156480.0,66.7348,66.7906,66.7162,66.7255,156480.0
2018-06-11 09:55:00,71.79,71.82,71.73,71.77,109278.0,66.7255,66.7534,66.6698,66.7069,109278.0
2018-06-11 10:00:00,71.78,71.8,71.71,71.72,225287.0,66.7162,66.7348,66.6512,66.6605,225287.0
2018-06-11 10:05:00,71.72,71.77,71.7,71.72,102001.0,66.6605,66.7069,66.6419,66.6605,102001.0
2018-06-11 10:10:00,71.72,71.78,71.71,71.73,30010.0,66.6605,66.7162,66.6512,66.6698,30010.0
2018-06-11 10:15:00,71.73,71.73,71.58,71.65,122001.0,66.6698,66.6698,66.5303,66.5954,122001.0
2018-06-11 10:20:00,71.65,71.68,71.6,71.68,50673.0,66.5954,66.6233,66.5489,66.6233,50673.0
2018-06-11 10:25:00,71.68,71.72,71.62,71.62,47669.0,66.6233,66.6605,66.5675,66.5675,47669.0
2018-06-11 10:30:00,71.62,71.68,71.58,71.62,97118.0,66.5675,66.6233,66.5303,66.5675,97118.0
2018-06-11 10:35:00,71.62,71.67,71.61,71.62,112773.0,66.5675,66.614,66.5582,66.5675,112773.0
2018-06-11 10:40:00,71.61,71.62,71.57,71.6,44121.0,66.5582,66.5675,66.5211,66.5489,44121.0
2018-06-11 10:45:00,71.6,71.62,71.57,71.59,35377.0,66.5489,66.5675,66.5211,66.5396,35377.0
2018-06-11 10:50:00,71.59,71.65,71.56,71.62,124295.0,66.5396,66.5954,66.5118,66.5675,124295.0
2018-06-11 10:55:00,71.62,71.68,71.6,71.67,52496.0,66.5675,66.6233,66.5489,66.614,52496.0
2018-06-11 11:00:00,71.68,71.71,71.63,71.67,87068.0,66.6233,66.6512,66.5768,66.614,87068.0
2018-06-11 11:05:00,71.68,71.75,71.65,71.71,68907.0,66.6233,66.6884,66.5954,66.6512,68907.0
2018-06-11 11:10:00,71.71,71.71,71.67,71.68,52449.0,66.6512,66.6512,66.614,66.6233,52449.0
2018-06-11 11:15:00,71.69,71.71,71.67,71.71,48520.0,66.6326,66.6512,66.614,66.6512,48520.0
2018-06-11 11:20:00,71.71,71.77,71.69,71.77,34937.0,66.6512,66.7069,66.6326,66.7069,34937.0
2018-06-11 11:25:00,71.77,71.78,71.75,71.77,28830.0,66.7069,66.7162,66.6884,66.7069,28830.0
2018-06-11 11:30:00,71.77,71.77,71.72,71.75,55408.0,66.7069,66.7069,66.6605,66.6884,55408.0
2018-06-11 11:35:00,71.75,71.79,71.73,71.78,49672.0,66.6884,66.7255,66.6698,66.7162,49672.0
2018-06-11 11:40:00,71.79,71.88,71.79,71.88,52035.0,66.7255,66.8092,66.7255,66.8092,52035.0
2018-06-11 11:45:00,71.87,71.87,71.82,71.85,32202.0,66.7999,66.7999,66.7534,66.7813,32202.0
2018-06-11 11:50:00,71.86,71.88,71.83,71.84,55440.0,66.7906,66.8092,66.7627,66.772,55440.0
2018-06-11 11:55:00,71.85,71.91,71.84,71.87,44035.0,66.7813,66.8371,66.772,66.7999,44035.0
2018-06-11 12:00:00,71.88,71.91,71.87,71.9,36597.0,66.8092,66.8371,66.7999,66.8278,36597.0
2018-06-11 12:05:00,71.89,71.94,71.89,71.93,50433.0,66.8185,66.8649,66.8185,66.8557,50433.0
2018-06-11 12:10:00,71.93,71.96,71.93,71.94,56150.0,66.8557,66.8835,66.8557,66.8649,56150.0
2018-06-11 12:15:00,71.93,71.95,71.9,71.95,47385.0,66.8557,66.8742,66.8278,66.8742,47385.0
2018-06-11 12:20:00,71.95,71.98,71.94,71.97,24378.0,66.8742,66.9021,66.8649,66.8928,24378.0
2018-06-11 12:25:00,71.97,71.99,71.95,71.97,42067.0,66.8928,66.9114,66.8742,66.8928,42067.0
2018-06-11 12:30:00,71.98,71.99,71.94,71.97,48425.0,66.9021,66.9114,66.8649,66.8928,48425.0
2018-06-11 12:35:00,71.97,71.97,71.94,71.94,25602.0,66.8928,66.8928,66.8649,66.8649,25602.0
2018-06-11 12:40:00,71.95,71.95,71.92,71.93,167989.0,66.8742,66.8742,66.8464,66.8557,167989.0
2018-06-11 12:45:00,71.93,71.95,71.92,71.94,148343.0,66.8557,66.8742,66.8464,66.8649,148343.0
2018-06-11 12:50:00,71.94,71.97,71.93,71.95,97063.0,66.8649,66.8928,66.8557,66.8742,97063.0
2018-06-11 12:55:00,71.96,71.97,71.93,71.94,29553.0,66.8835,66.8928,66.8557,66.8649,29553.0
2018-06-11 13:00:00,71.94,71.96,71.89,71.89,34042.0,66.8649,66.8835,66.8185,66.8185,34042.0
2018-06-11 13:05:00,71.89,71.91,71.87,71.91,37542.0,66.8185,66.8371,66.7999,66.8371,37542.0
2018-06-11 13:10:00,71.91,71.96,71.91,71.95,37062.0,66.8371,66.8835,66.8371,66.8742,37062.0
2018-06-11 13:15:00,71.96,71.97,71.94,71.95,29108.0,66.8835,66.8928,66.8649,66.8742,29108.0
2018-06-11 13:20:00,71.94,71.95,71.91,71.92,29096.0,66.8649,66.8742,66.8371,66.8464,29096.0
2018-06-11 13:25:00,71.92,71.96,71.91,71.95,28078.0,66.8464,66.8835,66.8371,66.8742,28078.0
2018-06-11 13:30:00,71.95,71.96,71.92,71.93,25103.0,66.8742,66.8835,66.8464,66.8557,25103.0
2018-06-11 13:35:00,71.94,71.95,71.92,71.95,33279.0,66.8649,66.8742,66.8464,66.8742,33279.0
2018-06-11 13:40:00,71.94,71.97,71.91,71.92,32702.0,66.8649,66.8928,66.8371,66.8464,32702.0
2018-06-11 13:45:00,71.92,71.93,71.87,71.9,44884.0,66.8464,66.8557,66.7999,66.8278,44884.0
2018-06-11 13:50:00,71.9,71.91,71.87,71.87,41496.0,66.8278,66.8371,66.7999,66.7999,41496.0
2018-06-11 13:55:00,71.86,71.9,71.85,71.9,34470.0,66.7906,66.8278,66.7813,66.8278,34470.0
2018-06-11 14:00:00,71.89,71.89,71.85,71.85,33673.0,66.8185,66.8185,66.7813,66.7813,33673.0
2018-06-11 14:05:00,71.85,71.87,71.81,71.86,61732.0,66.7813,66.7999,66.7441,66.7906,61732.0
2018-06-11 14:10:00,71.86,71.88,71.82,71.83,36221.0,66.7906,66.8092,66.7534,66.7627,36221.0
2018-06-11 14:15:00,71.82,71.87,71.81,71.86,41538.0,66.7534,66.7999,66.7441,66.7906,41538.0
2018-06-11 14:20:00,71.86,71.9,71.85,71.9,49135.0,66.7906,66.8278,66.7813,66.8278,49135.0
2018-06-11 14:25:00,71.89,71.9,71.84,71.86,34550.0,66.8185,66.8278,66.772,66.7906,34550.0
2018-06-11 14:30:00,71.86,71.88,71.84,71.86,70525.0,66.7906,66.8092,66.772,66.7906,70525.0
2018-06-11 14:35:00,71.86,71.88,71.84,71.85,29114.0,66.7906,66.8092,66.772,66.7813,29114.0
2018-06-11 14:40:00,71.84,71.89,71.83,71.87,32883.0,66.772,66.8185,66.7627,66.7999,32883.0
2018-06-11 14:45:00,71.86,71.87,71.84,71.87,45537.0,66.7906,66.7999,66.772,66.7999,45537.0
2018-06-11 14:50:00,71.87,71.88,71.85,71.86,105731.0,66.7999,66.8092,66.7813,66.7906,105731.0
2018-06-11 14:55:00,71.85,71.89,71.85,71.89,171976.0,66.7813,66.8185,66.7813,66.8185,171976.0
2018-06-11 15:00:00,71.89,71.92,71.88,71.92,201129.0,66.8185,66.8464,66.8092,66.8464,201129.0
2018-06-11 15:05:00,71.91,71.92,71.89,71.9,82046.0,66.8371,66.8464,66.8185,66.8278,82046.0
2018-06-11 15:10:00,71.9,71.91,71.88,71.88,43032.0,66.8278,66.8371,66.8092,66.8092,43032.0
2018-06-11 15:15:00,71.89,71.89,71.85,71.85,62500.0,66.8185,66.8185,66.7813,66.7813,62500.0
2018-06-11 15:20:00,71.86,71.91,71.85,71.9,46871.0,66.7906,66.8371,66.7813,66.8278,46871.0
2018-06-11 15:25:00,71.89,71.9,71.88,71.9,44159.0,66.8185,66.8278,66.8092,66.8278,44159.0
2018-06-11 15:30:00,71.9,71.92,71.89,71.92,62315.0,66.8278,66.8464,66.8185,66.8464,62315.0
2018-06-11 15:35:00,71.91,71.91,71.86,71.86,44189.0,66.8371,66.8371,66.7906,66.7906,44189.0
2018-06-11 15:40:00,71.86,71.87,71.84,71.85,92629.0,66.7906,66.7999,66.772,66.7813,92629.0
2018-06-11 15:45:00,71.85,71.9,71.84,71.9,137875.0,66.7813,66.8278,66.772,66.8278,137875.0
2018-06-11 15:50:00,71.89,71.9,71.77,71.77,369187.0,66.8185,66.8278,66.7069,66.7069,369187.0
2018-06-11 15:55:00,71.77,71.81,71.7,71.76,931217.0,66.7069,66.7441,66.6419,66.6976,931217.0
2018-06-12 09:30:00,71.89,71.98,71.85,71.9,147373.0,66.8185,66.9021,66.7813,66.8278,147373.0
2018-06-12 09:35:00,71.89,71.93,71.84,71.91,248445.0,66.8185,66.8557,66.772,66.8371,248445.0
2018-06-12 09:40:00,71.91,71.99,71.88,71.93,252579.0,66.8371,66.9114,66.8092,66.8557,252579.0
2018-06-12 09:45:00,71.94,71.98,71.9,71.92,175172.0,66.8649,66.9021,66.8278,66.8464,175172.0
2018-06-12 09:50:00,71.92,71.94,71.81,71.84,204022.0,66.8464,66.8649,66.7441,66.772,204022.0
2018-06-12 09:55:00,71.84,71.88,71.77,71.79,230389.0,66.772,66.8092,66.7069,66.7255,230389.0
2018-06-12 10:00:00,71.79,71.87,71.77,71.86,152963.0,66.7255,66.7999,66.7069,66.7906,152963.0
2018-06-12 10:05:00,71.86,71.9,71.85,71.87,76006.0,66.7906,66.8278,66.7813,66.7999,76006.0
2018-06-12 10:10:00,71.87,71.9,71.86,71.9,40831.0,66.7999,66.8278,66.7906,66.8278,40831.0
2018-06-12 10:15:00,71.9,71.93,71.83,71.87,69284.0,66.8278,66.8557,66.7627,66.7999,69284.0
2018-06-12 10:20:00,71.86,71.88,71.82,71.85,56576.0,66.7906,66.8092,66.7534,66.7813,56576.0
2018-06-12 10:25:00,71.85,71.85,71.8,71.82,54414.0,66.7813,66.7813,66.7348,66.7534,54414.0
2018-06-12 10:30:00,71.81,71.87,71.81,71.85,49439.0,66.7441,66.7999,66.7441,66.7813,49439.0
2018-06-12 10:35:00,71.85,71.86,71.79,71.82,143071.0,66.7813,66.7906,66.7255,66.7534,143071.0
2018-06-12 10:40:00,71.82,71.92,71.82,71.9,58426.0,66.7534,66.8464,66.7534,66.8278,58426.0
2018-06-12 10:45:00,71.9,71.94,71.89,71.89,48345.0,66.8278,66.8649,66.8185,66.8185,48345.0
2018-06-12 10:50:00,71.9,71.9,71.86,71.87,81927.0,66.8278,66.8278,66.7906,66.7999,81927.0
2018-06-12 10:55:00,71.87,71.92,71.85,71.91,32078.0,66.7999,66.8464,66.7813,66.8371,32078.0
2018-06-12 11:00:00,71.92,71.93,71.88,71.92,29543.0,66.8464,66.8557,66.8092,66.8464,29543.0
2018-06-12 11:05:00,71.92,71.96,71.91,71.93,37041.0,66.8464,66.8835,66.8371,66.8557,37041.0
2018-06-12 11:10:00,71.94,71.94,71.83,71.87,61898.0,66.8649,66.8649,66.7627,66.7999,61898.0
2018-06-12 11:15:00,71.86,71.89,71.85,71.86,42013.0,66.7906,66.8185,66.7813,66.7906,42013.0
2018-06-12 11:20:00,71.86,71.91,71.85,71.9,47609.0,66.7906,66.8371,66.7813,66.8278,47609.0
2018-06-12 11:25:00,71.91,71.93,71.89,71.93,39310.0,66.8371,66.8557,66.8185,66.8557,39310.0
2018-06-12 11:30:00,71.93,71.94,71.91,71.93,51822.0,66.8557,66.8649,66.8371,66.8557,51822.0
2018-06-12 11:35:00,71.93,71.97,71.9,71.96,49256.0,66.8557,66.8928,66.8278,66.8835,49256.0
2018-06-12 11:40:00,71.96,72.0,71.95,72.0,33835.0,66.8835,66.9207,66.8742,66.9207,33835.0
2018-06-12 11:45:00,72.01,72.05,72.01,72.03,25235.0,66.93,66.9672,66.93,66.9486,25235.0
2018-06-12 11:50:00,72.03,72.08,72.02,72.07,33167.0,66.9486,66.9951,66.9393,66.9858,33167.0
2018-06-12 11:55:00,72.07,72.07,72.04,72.07,24957.0,66.9858,66.9858,66.9579,66.9858,24957.0
2018-06-12 12:00:00,72.07,72.09,72.06,72.08,59020.0,66.9858,67.0044,66.9765,66.9951,59020.0
2018-06-12 12:05:00,72.08,72.08,72.04,72.05,27216.0,66.9951,66.9951,66.9579,66.9672,27216.0
2018-06-12 12:10:00,72.05,72.07,72.03,72.05,47690.0,66.9672,66.9858,66.9486,66.9672,47690.0
2018-06-12 12:15:00,72.04,72.06,72.03,72.04,37637.0,66.9579,66.9765,66.9486,66.9579,37637.0
2018-06-12 12:20:00,72.04,72.04,72.0,72.01,57851.0,66.9579,66.9579,66.9207,66.93,57851.0
2018-06-12 12:25:00,72.01,72.02,71.99,72.0,52329.0,66.93,66.9393,66.9114,66.9207,52329.0
2018-06-12 12:30:00,72.0,72.02,71.98,71.98,58425.0,66.9207,66.9393,66.9021,66.9021,58425.0
2018-06-12 12:35:00,71.98,72.01,71.98,72.0,37107.0,66.9021,66.93,66.9021,66.9207,37107.0
2018-06-12 12:40:00,71.99,72.02,71.98,71.98,52707.0,66.9114,66.9393,66.9021,66.9021,52707.0
2018-06-12 12:45:00,71.98,72.02,71.98,72.0,51262.0,66.9021,66.9393,66.9021,66.9207,51262.0
2018-06-12 12:50:00,72.0,72.02,71.99,72.0,25235.0,66.9207,66.9393,66.9114,66.9207,25235.0
2018-06-12 12:55:00,72.01,72.04,72.0,72.02,45508.0,66.93,66.9579,66.9207,66.9393,45508.0
2018-06-12 13:00:00,72.02,72.1,72.01,72.08,41726.0,66.9393,67.0137,66.93,66.9951,41726.0
2018-06-12 13:05:00,72.08,72.1,72.06,72.08,26240.0,66.9951,67.0137,66.9765,66.9951,26240.0
2018-06-12 13:10:00,72.08,72.08,72.03,72.07,66223.0,66.9951,66.9951,66.9486,66.9858,66223.0
2018-06-12 13:15:00,72.08,72.1,72.05,72.05,80766.0,66.9951,67.0137,66.9672,66.9672,80766.0
2018-06-12 13:20:00,72.06,72.09,72.04,72.09,32874.0,66.9765,67.0044,66.9579,67.0044,32874.0
2018-06-12 13:25:00,72.09,72.11,72.06,72.09,60778.0,67.0044,67.023,66.9765,67.0044,60778.0
2018-06-12 13:30:00,72.09,72.11,72.08,72.1,44159.0,67.0044,67.023,66.9951,67.0137,44159.0
2018-06-12 13:35:00,72.1,72.13,72.09,72.1,37336.0,67.0137,67.0415,67.0044,67.0137,37336.0
2018-06-12 13:40:00,72.09,72.1,72.06,72.07,39590.0,67.0044,67.0137,66.9765,66.9858,39590.0
2018-06-12 13:45:00,72.07,72.1,72.07,72.09,62548.0,66.9858,67.0137,66.9858,67.0044,62548.0
2018-06-12 13:50:00,72.1,72.11,72.07,72.09,52393.0,67.0137,67.023,66.9858,67.0044,52393.0
2018-06-12 13:55:00,72.1,72.17,72.1,72.16,46599.0,67.0137,67.0787,67.0137,67.0694,46599.0
2018-06-12 14:00:00,72.16,72.16,72.11,72.13,38256.0,67.0694,67.0694,67.023,67.0415,38256.0
2018-06-12 14:05:00,72.13,72.13,72.07,72.08,88280.0,67.0415,67.0415,66.9858,66.9951,88280.0
2018-06-12 14:10:00,72.07,72.07,72.03,72.03,66166.0,66.9858,66.9858,66.9486,66.9486,66166.0
2018-06-12 14:15:00,72.03,72.04,72.01,72.01,59232.0,66.9486,66.9579,66.93,66.93,59232.0
2018-06-12 14:20:00,72.01,72.01,71.97,71.98,55839.0,66.93,66.93,66.8928,66.9021,55839.0
2018-06-12 14:25:00,71.98,72.01,71.84,71.87,99340.0,66.9021,66.93,66.772,66.7999,99340.0
2018-06-12 14:30:00,71.87,71.87,71.82,71.84,54957.0,66.7999,66.7999,66.7534,66.772,54957.0
2018-06-12 14:35:00,71.84,71.89,71.82,71.89,68360.0,66.772,66.8185,66.7534,66.8185,68360.0
2018-06-12 14:40:00,71.89,71.9,71.86,71.9,48945.0,66.8185,66.8278,66.7906,66.8278,48945.0
2018-06-12 14:45:00,71.89,71.9,71.85,71.88,97990.0,66.8185,66.8278,66.7813,66.8092,97990.0
2018-06-12 14:50:00,71.88,71.9,71.84,71.89,56968.0,66.8092,66.8278,66.772,66.8185,56968.0
2018-06-12 14:55:00,71.88,71.89,71.8,71.81,105464.0,66.8092,66.8185,66.7348,66.7441,105464.0
2018-06-12 15:00:00,71.81,71.89,71.78,71.89,210252.0,66.7441,66.8185,66.7162,66.8185,210252.0
2018-06-12 15:05:00,71.89,71.93,71.88,71.9,122024.0,66.8185,66.8557,66.8092,66.8278,122024.0
2018-06-12 15:10:00,71.91,71.93,71.89,71.93,81086.0,66.8371,66.8557,66.8185,66.8557,81086.0
2018-06-12 15:15:00,71.93,71.96,71.93,71.94,81456.0,66.8557,66.8835,66.8557,66.8649,81456.0
2018-06-12 15:20:00,71.95,71.98,71.94,71.97,100477.0,66.8742,66.9021,66.8649,66.8928,100477.0
2018-06-12 15:25:00,71.97,71.99,71.95,71.98,81070.0,66.8928,66.9114,66.8742,66.9021,81070.0
2018-06-12 15:30:00,71.98,72.0,71.98,71.99,97321.0,66.9021,66.9207,66.9021,66.9114,97321.0
2018-06-12 15:35:00,71.99,72.02,71.96,72.02,119210.0,66.9114,66.9393,66.8835,66.9393,119210.0
2018-06-12 15:40:00,72.01,72.03,71.99,72.0,176066.0,66.93,66.9486,66.9114,66.9207,176066.0
2018-06-12 15:45:00,72.0,72.01,71.97,72.0,178524.0,66.9207,66.93,66.8928,66.9207,178524.0
2018-06-12 15:50:00,72.01,72.11,72.0,72.09,401349.0,66.93,67.023,66.9207,67.0044,401349.0
2018-06-12 15:55:00,72.09,72.15,72.09,72.12,911562.0,67.0044,67.0601,67.0044,67.0323,911562.0
2018-06-13 09:30:00,72.11,72.11,72.02,72.1,254239.0,67.023,67.023,66.9393,67.0137,254239.0
2018-06-13 09:35:00,72.09,72.1,72.0,72.06,146935.0,67.0044,67.0137,66.9207,66.9765,146935.0
2018-06-13 09:40:00,72.06,72.16,72.04,72.12,205646.0,66.9765,67.0694,66.9579,67.0323,205646.0
2018-06-13 09:45:00,72.13,72.15,72.06,72.12,232004.0,67.0415,67.0601,66.9765,67.0323,232004.0
2018-06-13 09:50:00,72.11,72.13,72.06,72.09,249212.0,67.023,67.0415,66.9765,67.0044,249212.0
2018-06-13 09:55:00,72.08,72.09,72.05,72.07,148726.0,66.9951,67.0044,66.9672,66.9858,148726.0
2018-06-13 10:00:00,72.07,72.14,72.07,72.14,124225.0,66.9858,67.0508,66.9858,67.0508,124225.0
2018-06-13 10:05:00,72.14,72.18,72.12,72.15,66762.0,67.0508,67.088,67.0323,67.0601,66762.0
2018-06-13 10:10:00,72.15,72.2,72.13,72.17,73564.0,67.0601,67.1066,67.0415,67.0787,73564.0
2018-06-13 10:15:00,72.17,72.23,72.17,72.23,36025.0,67.0787,67.1345,67.0787,67.1345,36025.0
2018-06-13 10:20:00,72.22,72.23,72.2,72.22,30140.0,67.1252,67.1345,67.1066,67.1252,30140.0
2018-06-13 10:25:00,72.21,72.25,72.19,72.21,38137.0,67.1159,67.1531,67.0973,67.1159,38137.0
2018-06-13 10:30:00,72.22,72.24,72.19,72.21,65344.0,67.1252,67.1438,67.0973,67.1159,65344.0
2018-06-13 10:35:00,72.2,72.24,72.13,72.15,76657.0,67.1066,67.1438,67.0415,67.0601,76657.0
2018-06-13 10:40:00,72.14,72.17,72.13,72.17,39850.0,67.0508,67.0787,67.0415,67.0787,39850.0
2018-06-13 10:45:00,72.17,72.18,72.13,72.17,41089.0,67.0787,67.088,67.0415,67.0787,41089.0
2018-06-13 10:50:00,72.18,72.21,72.17,72.2,43602.0,67.088,67.1159,67.0787,67.1066,43602.0
2018-06-13 10:55:00,72.19,72.2,72.17,72.19,41937.0,67.0973,67.1066,67.0787,67.0973,41937.0
2018-06-13 11:00:00,72.2,72.29,72.2,72.27,101286.0,67.1066,67.1903,67.1066,67.1717,101286.0
2018-06-13 11:05:00,72.27,72.3,72.25,72.29,261295.0,67.1717,67.1996,67.1531,67.1903,261295.0
2018-06-13 11:10:00,72.29,72.3,72.24,72.25,59662.0,67.1903,67.1996,67.1438,67.1531,59662.0
2018-06-13 11:15:00,72.25,72.34,72.25,72.31,74893.0,67.1531,67.2367,67.1531,67.2088,74893.0
2018-06-13 11:20:00,72.31,72.37,72.3,72.36,40043.0,67.2088,67.2646,67.1996,67.2553,40043.0
2018-06-13 11:25:00,72.37,72.38,72.34,72.36,61906.0,67.2646,67.2739,67.2367,67.2553,61906.0
2018-06-13 11:30:00,72.36,72.38,72.35,72.37,36898.0,67.2553,67.2739,67.246,67.2646,36898.0
2018-06-13 11:35:00,72.38,72.42,72.37,72.41,38596.0,67.2739,67.3111,67.2646,67.3018,38596.0
2018-06-13 11:40:00,72.41,72.43,72.38,72.38,30137.0,67.3018,67.3204,67.2739,67.2739,30137.0
2018-06-13 11:45:00,72.39,72.4,72.37,72.38,28248.0,67.2832,67.2925,67.2646,67.2739,28248.0
2018-06-13 11:50:00,72.38,72.39,72.35,72.36,211627.0,67.2739,67.2832,67.246,67.2553,211627.0
2018-06-13 11:55:00,72.36,72.38,72.35,72.35,223267.0,67.2553,67.2739,67.246,67.246,223267.0
2018-06-13 12:00:00,72.34,72.35,72.29,72.3,57867.0,67.2367,67.246,67.1903,67.1996,57867.0
2018-06-13 12:05:00,72.29,72.31,72.27,72.29,55173.0,67.1903,67.2088,67.1717,67.1903,55173.0
2018-06-13 12:10:00,72.29,72.3,72.24,72.26,141013.0,67.1903,67.1996,67.1438,67.1624,141013.0
2018-06-13 12:15:00,72.26,72.26,72.19,72.19,35874.0,67.1624,67.1624,67.0973,67.0973,35874.0
2018-06-13 12:20:00,72.19,72.19,72.14,72.18,34917.0,67.0973,67.0973,67.0508,67.088,34917.0
2018-06-13 12:25:00,72.18,72.2,72.18,72.19,16307.0,67.088,67.1066,67.088,67.0973,16307.0
2018-06-13 12:30:00,72.19,72.22,72.18,72.2,45211.0,67.0973,67.1252,67.088,67.1066,45211.0
2018-06-13 12:35:00,72.19,72.2,72.18,72.19,29366.0,67.0973,67.1066,67.088,67.0973,29366.0
2018-06-13 12:40:00,72.19,72.22,72.17,72.21,32441.0,67.0973,67.1252,67.0787,67.1159,32441.0
2018-06-13 12:45:00,72.21,72.21,72.19,72.2,32742.0,67.1159,67.1159,67.0973,67.1066,32742.0
2018-06-13 12:50:00,72.2,72.2,72.18,72.19,22568.0,67.1066,67.1066,67.088,67.0973,22568.0
2018-06-13 12:55:00,72.19,72.21,72.17,72.17,44150.0,67.0973,67.1159,67.0787,67.0787,44150.0
2018-06-13 13:00:00,72.17,72.18,72.12,72.18,46958.0,67.0787,67.088,67.0323,67.088,46958.0
2018-06-13 13:05:00,72.17,72.17,72.14,72.14,25793.0,67.0787,67.0787,67.0508,67.0508,25793.0
2018-06-13 13:10:00,72.14,72.17,72.11,72.13,124172.0,67.0508,67.0787,67.023,67.0415,124172.0
2018-06-13 13:15:00,72.14,72.16,72.14,72.16,31488.0,67.0508,67.0694,67.0508,67.0694,31488.0
2018-06-13 13:20:00,72.15,72.19,72.15,72.16,46879.0,67.0601,67.0973,67.0601,67.0694,46879.0
2018-06-13 13:25:00,72.17,72.19,72.15,72.17,29533.0,67.0787,67.0973,67.0601,67.0787,29533.0
2018-06-13 13:30:00,72.17,72.18,72.15,72.17,31789.0,67.0787,67.088,67.0601,67.0787,31789.0
2018-06-13 13:35:00,72.17,72.21,72.16,72.2,20230.0,67.0787,67.1159,67.0694,67.1066,20230.0
2018-06-13 13:40:00,72.2,72.22,72.2,72.21,32815.0,67.1066,67.1252,67.1066,67.1159,32815.0
2018-06-13 13:45:00,72.21,72.23,72.2,72.23,40967.0,67.1159,67.1345,67.1066,67.1345,40967.0
2018-06-13 13:50:00,72.23,72.25,72.21,72.25,57996.0,67.1345,67.1531,67.1159,67.1531,57996.0
2018-06-13 13:55:00,72.25,72.26,72.2,72.22,82474.0,67.1531,67.1624,67.1066,67.1252,82474.0
2018-06-13 14:00:00,72.21,72.23,72.01,72.01,391300.0,67.1159,67.1345,66.93,66.93,391300.0
2018-06-13 14:05:00,72.01,72.03,71.89,71.91,172775.0,66.93,66.9486,66.8185,66.8371,172775.0
2018-06-13 14:10:00,71.91,72.08,71.9,72.05,84320.0,66.8371,66.9951,66.8278,66.9672,84320.0
2018-06-13 14:15:00,72.05,72.11,72.01,72.05,82652.0,66.9672,67.023,66.93,66.9672,82652.0
2018-06-13 14:20:00,72.04,72.05,71.83,71.83,183241.0,66.9579,66.9672,66.7627,66.7627,183241.0
2018-06-13 14:25:00,71.84,71.9,71.79,71.86,100526.0,66.772,66.8278,66.7255,66.7906,100526.0
2018-06-13 14:30:00,71.85,71.85,71.72,71.83,518732.0,66.7813,66.7813,66.6605,66.7627,518732.0
2018-06-13 14:35:00,71.83,71.92,71.83,71.91,182363.0,66.7627,66.8464,66.7627,66.8371,182363.0
2018-06-13 14:40:00,71.92,71.96,71.84,71.88,166644.0,66.8464,66.8835,66.772,66.8092,166644.0
2018-06-13 14:45:00,71.88,71.88,71.78,71.84,216769.0,66.8092,66.8092,66.7162,66.772,216769.0
2018-06-13 14:50:00,71.84,71.94,71.83,71.93,104738.0,66.772,66.8649,66.7627,66.8557,104738.0
2018-06-13 14:55:00,71.93,72.06,71.92,72.05,123213.0,66.8557,66.9765,66.8464,66.9672,123213.0
2018-06-13 15:00:00,72.05,72.19,72.05,72.16,213083.0,66.9672,67.0973,66.9672,67.0694,213083.0
2018-06-13 15:05:00,72.17,72.2,72.12,72.14,144647.0,67.0787,67.1066,67.0323,67.0508,144647.0
2018-06-13 15:10:00,72.14,72.17,72.11,72.13,98792.0,67.0508,67.0787,67.023,67.0415,98792.0
2018-06-13 15:15:00,72.13,72.19,72.1,72.14,239040.0,67.0415,67.0973,67.0137,67.0508,239040.0
2018-06-13 15:20:00,72.13,72.16,72.1,72.11,108541.0,67.0415,67.0694,67.0137,67.023,108541.0
2018-06-13 15:25:00,72.11,72.14,71.91,71.99,523451.0,67.023,67.0508,66.8371,66.9114,523451.0
2018-06-13 15:30:00,71.99,72.0,71.93,71.97,282142.0,66.9114,66.9207,66.8557,66.8928,282142.0
2018-06-13 15:35:00,71.96,71.98,71.87,71.9,178071.0,66.8835,66.9021,66.7999,66.8278,178071.0
2018-06-13 15:40:00,71.9,71.97,71.9,71.97,156926.0,66.8278,66.8928,66.8278,66.8928,156926.0
2018-06-13 15:45:00,71.96,71.97,71.84,71.85,373154.0,66.8835,66.8928,66.772,66.7813,373154.0
2018-06-13 15:50:00,71.85,71.89,71.81,71.82,505042.0,66.7813,66.8185,66.7441,66.7534,505042.0
2018-06-13 15:55:00,71.83,71.84,71.71,71.77,2916028.0,66.7627,66.772,66.6512,66.7069,2916028.0
2018-06-14 09:30:00,72.02,72.2,71.99,72.14,268550.0,66.9393,67.1066,66.9114,67.0508,268550.0
2018-06-14 09:35:00,72.14,72.27,72.11,72.25,377625.0,67.0508,67.1717,67.023,67.1531,377625.0
2018-06-14 09:40:00,72.25,72.25,72.09,72.12,244770.0,67.1531,67.1531,67.0044,67.0323,244770.0
2018-06-14 09:45:00,72.13,72.18,72.07,72.07,116265.0,67.0415,67.088,66.9858,66.9858,116265.0
2018-06-14 09:50:00,72.06,72.11,71.97,71.98,134235.0,66.9765,67.023,66.8928,66.9021,134235.0
2018-06-14 09:55:00,71.97,72.03,71.91,72.03,193227.0,66.8928,66.9486,66.8371,66.9486,193227.0
2018-06-14 10:00:00,72.02,72.22,72.02,72.19,254034.0,66.9393,67.1252,66.9393,67.0973,254034.0
2018-06-14 10:05:00,72.19,72.29,72.19,72.25,77146.0,67.0973,67.1903,67.0973,67.1531,77146.0
2018-06-14 10:10:00,72.26,72.28,72.21,72.22,138113.0,67.1624,67.181,67.1159,67.1252,138113.0
2018-06-14 10:15:00,72.22,72.31,72.22,72.3,92125.0,67.1252,67.2088,67.1252,67.1996,92125.0
2018-06-14 10:20:00,72.3,72.33,72.26,72.3,108411.0,67.1996,67.2274,67.1624,67.1996,108411.0
2018-06-14 10:25:00,72.31,72.39,72.29,72.35,82552.0,67.2088,67.2832,67.1903,67.246,82552.0
2018-06-14 10:30:00,72.35,72.36,72.24,72.25,67382.0,67.246,67.2553,67.1438,67.1531,67382.0
2018-06-14 10:35:00,72.25,72.32,72.23,72.27,84444.0,67.1531,67.2181,67.1345,67.1717,84444.0
2018-06-14 10:40:00,72.27,72.3,72.21,72.27,72343.0,67.1717,67.1996,67.1159,67.1717,72343.0
2018-06-14 10:45:00,72.27,72.32,72.25,72.25,91965.0,67.1717,67.2181,67.1531,67.1531,91965.0
2018-06-14 10:50:00,72.26,72.28,72.21,72.23,138966.0,67.1624,67.181,67.1159,67.1345,138966.0
2018-06-14 10:55:00,72.23,72.23,72.13,72.14,157680.0,67.1345,67.1345,67.0415,67.0508,157680.0
2018-06-14 11:00:00,72.13,72.15,72.03,72.14,66686.0,67.0415,67.0601,66.9486,67.0508,66686.0
2018-06-14 11:05:00,72.15,72.19,72.1,72.19,91688.0,67.0601,67.0973,67.0137,67.0973,91688.0
2018-06-14 11:10:00,72.19,72.24,72.18,72.23,155442.0,67.0973,67.1438,67.088,67.1345,155442.0
2018-06-14 11:15:00,72.23,72.27,72.21,72.25,136587.0,67.1345,67.1717,67.1159,67.1531,136587.0
2018-06-14 11:20:00,72.25,72.27,72.22,72.26,49489.0,67.1531,67.1717,67.1252,67.1624,49489.0
2018-06-14 11:25:00,72.26,72.31,72.26,72.27,80712.0,67.1624,67.2088,67.1624,67.1717,80712.0
2018-06-14 11:30:00,72.27,72.36,72.26,72.32,48559.0,67.1717,67.2553,67.1624,67.2181,48559.0
2018-06-14 11:35:00,72.33,72.39,72.32,72.37,27960.0,67.2274,67.2832,67.2181,67.2646,27960.0
2018-06-14 11:40:00,72.38,72.42,72.36,72.37,36645.0,67.2739,67.3111,67.2553,67.2646,36645.0
2018-06-14 11:45:00,72.37,72.38,72.31,72.31,36863.0,67.2646,67.2739,67.2088,67.2088,36863.0
2018-06-14 11:50:00,72.32,72.34,72.31,72.33,28663.0,67.2181,67.2367,67.2088,67.2274,28663.0
2018-06-14 11:55:00,72.33,72.39,72.32,72.34,31970.0,67.2274,67.2832,67.2181,67.2367,31970.0
2018-06-14 12:00:00,72.34,72.38,72.32,72.33,28252.0,67.2367,67.2739,67.2181,67.2274,28252.0
2018-06-14 12:05:00,72.33,72.36,72.32,72.34,38621.0,67.2274,67.2553,67.2181,67.2367,38621.0
2018-06-14 12:10:00,72.34,72.36,72.33,72.34,25373.0,67.2367,67.2553,67.2274,67.2367,25373.0
2018-06-14 12:15:00,72.34,72.36,72.31,72.32,33034.0,67.2367,67.2553,67.2088,67.2181,33034.0
2018-06-14 12:20:00,72.32,72.32,72.27,72.29,53648.0,67.2181,67.2181,67.1717,67.1903,53648.0
2018-06-14 12:25:00,72.29,72.31,72.29,72.3,70472.0,67.1903,67.2088,67.1903,67.1996,70472.0
2018-06-14 12:30:00,72.3,72.32,72.29,72.3,36927.0,67.1996,67.2181,67.1903,67.1996,36927.0
2018-06-14 12:35:00,72.3,72.32,72.27,72.28,35057.0,67.1996,67.2181,67.1717,67.181,35057.0
2018-06-14 12:40:00,72.28,72.3,72.23,72.23,40363.0,67.181,67.1996,67.1345,67.1345,40363.0
2018-06-14 12:45:00,72.24,72.28,72.24,72.25,38151.0,67.1438,67.181,67.1438,67.1531,38151.0
2018-06-14 12:50:00,72.25,72.3,72.24,72.27,30953.0,67.1531,67.1996,67.1438,67.1717,30953.0
2018-06-14 12:55:00,72.27,72.27,72.21,72.24,37140.0,67.1717,67.1717,67.1159,67.1438,37140.0
2018-06-14 13:00:00,72.24,72.26,72.21,72.25,44439.0,67.1438,67.1624,67.1159,67.1531,44439.0
2018-06-14 13:05:00,72.25,72.31,72.24,72.3,43523.0,67.1531,67.2088,67.1438,67.1996,43523.0
2018-06-14 13:10:00,72.3,72.32,72.29,72.3,38283.0,67.1996,67.2181,67.1903,67.1996,38283.0
2018-06-14 13:15:00,72.29,72.33,72.28,72.32,47051.0,67.1903,67.2274,67.181,67.2181,47051.0
2018-06-14 13:20:00,72.32,72.35,72.31,72.34,40579.0,67.2181,67.246,67.2088,67.2367,40579.0
2018-06-14 13:25:00,72.34,72.39,72.33,72.36,48423.0,67.2367,67.2832,67.2274,67.2553,48423.0
2018-06-14 13:30:00,72.36,72.4,72.36,72.39,215070.0,67.2553,67.2925,67.2553,67.2832,215070.0
2018-06-14 13:35:00,72.4,72.43,72.37,72.38,37283.0,67.2925,67.3204,67.2646,67.2739,37283.0
2018-06-14 13:40:00,72.38,72.4,72.37,72.39,28757.0,67.2739,67.2925,67.2646,67.2832,28757.0
2018-06-14 13:45:00,72.39,72.4,72.36,72.36,33333.0,67.2832,67.2925,67.2553,67.2553,33333.0
2018-06-14 13:50:00,72.35,72.37,72.35,72.37,36222.0,67.246,67.2646,67.246,67.2646,36222.0
2018-06-14 13:55:00,72.36,72.37,72.31,72.31,59275.0,67.2553,67.2646,67.2088,67.2088,59275.0
2018-06-14 14:00:00,72.31,72.34,72.3,72.31,63085.0,67.2088,67.2367,67.1996,67.2088,63085.0
2018-06-14 14:05:00,72.32,72.33,72.3,72.31,46635.0,67.2181,67.2274,67.1996,67.2088,46635.0
2018-06-14 14:10:00,72.31,72.33,72.28,72.31,47655.0,67.2088,67.2274,67.181,67.2088,47655.0
2018-06-14 14:15:00,72.31,72.32,72.22,72.25,61921.0,67.2088,67.2181,67.1252,67.1531,61921.0
2018-06-14 14:20:00,72.25,72.26,72.23,72.26,41777.0,67.1531,67.1624,67.1345,67.1624,41777.0
2018-06-14 14:25:00,72.25,72.26,72.22,72.25,48451.0,67.1531,67.1624,67.1252,67.1531,48451.0
2018-06-14 14:30:00,72.25,72.26,72.22,72.22,47990.0,67.1531,67.1624,67.1252,67.1252,47990.0
2018-06-14 14:35:00,72.22,72.24,72.2,72.2,32421.0,67.1252,67.1438,67.1066,67.1066,32421.0
2018-06-14 14:40:00,72.21,72.23,72.19,72.22,39517.0,67.1159,67.1345,67.0973,67.1252,39517.0
2018-06-14 14:45:00,72.22,72.23,72.19,72.2,51281.0,67.1252,67.1345,67.0973,67.1066,51281.0
2018-06-14 14:50:00,72.2,72.2,72.16,72.16,110847.0,67.1066,67.1066,67.0694,67.0694,110847.0
2018-06-14 14:55:00,72.17,72.17,72.05,72.07,101464.0,67.0787,67.0787,66.9672,66.9858,101464.0
2018-06-14 15:00:00,72.07,72.11,72.06,72.1,76503.0,66.9858,67.023,66.9765,67.0137,76503.0
2018-06-14 15:05:00,72.09,72.13,72.06,72.13,59426.0,67.0044,67.0415,66.9765,67.0415,59426.0
2018-06-14 15:10:00,72.13,72.17,72.11,72.15,106279.0,67.0415,67.0787,67.023,67.0601,106279.0
2018-06-14 15:15:00,72.15,72.16,72.11,72.15,45978.0,67.0601,67.0694,67.023,67.0601,45978.0
2018-06-14 15:20:00,72.15,72.17,72.14,72.17,61554.0,67.0601,67.0787,67.0508,67.0787,61554.0
2018-06-14 15:25:00,72.17,72.21,72.16,72.2,49778.0,67.0787,67.1159,67.0694,67.1066,49778.0
2018-06-14 15:30:00,72.2,72.22,72.19,72.22,77440.0,67.1066,67.1252,67.0973,67.1252,77440.0
2018-06-14 15:35:00,72.22,72.24,72.2,72.23,61472.0,67.1252,67.1438,67.1066,67.1345,61472.0
2018-06-14 15:40:00,72.23,72.3,72.23,72.28,103125.0,67.1345,67.1996,67.1345,67.181,103125.0
2018-06-14 15:45:00,72.28,72.28,72.23,72.27,183477.0,67.181,67.181,67.1345,67.1717,183477.0
2018-06-14 15:50:00,72.27,72.27,72.14,72.16,498563.0,67.1717,67.1717,67.0508,67.0694,498563.0
2018-06-14 15:55:00,72.16,72.26,72.15,72.24,2140458.0,67.0694,67.1624,67.0601,67.1438,2140458.0
2018-06-15 09:30:00,71.74,71.83,71.52,71.58,430080.0,66.9164,67.0004,66.7112,66.7672,430080.0
2018-06-15 09:35:00,71.58,71.68,71.47,71.51,383019.0,66.7672,66.8604,66.6646,66.7019,383019.0
2018-06-15 09:40:00,71.5,71.5,71.37,71.4,698384.0,66.6926,66.6926,66.5713,66.5993,698384.0
2018-06-15 09:45:00,71.4,71.53,71.29,71.5,347993.0,66.5993,66.7205,66.4967,66.6926,347993.0
2018-06-15 09:50:00,71.5,71.52,71.43,71.46,318391.0,66.6926,66.7112,66.6273,66.6552,318391.0
2018-06-15 09:55:00,71.47,71.58,71.47,71.53,153762.0,66.6646,66.7672,66.6646,66.7205,153762.0
2018-06-15 10:00:00,71.53,71.6,71.47,71.56,217619.0,66.7205,66.7858,66.6646,66.7485,217619.0
2018-06-15 10:05:00,71.57,71.59,71.52,71.53,106798.0,66.7578,66.7765,66.7112,66.7205,106798.0
2018-06-15 10:10:00,71.52,71.55,71.49,71.55,74689.0,66.7112,66.7392,66.6832,66.7392,74689.0
2018-06-15 10:15:00,71.56,71.6,71.52,71.6,119296.0,66.7485,66.7858,66.7112,66.7858,119296.0
2018-06-15 10:20:00,71.6,71.65,71.55,71.57,72435.0,66.7858,66.8325,66.7392,66.7578,72435.0
2018-06-15 10:25:00,71.57,71.63,71.51,71.56,56282.0,66.7578,66.8138,66.7019,66.7485,56282.0
2018-06-15 10:30:00,71.55,71.55,71.39,71.46,200264.0,66.7392,66.7392,66.5899,66.6552,200264.0
2018-06-15 10:35:00,71.45,71.47,71.35,71.39,147863.0,66.6459,66.6646,66.5526,66.5899,147863.0
2018-06-15 10:40:00,71.38,71.53,71.38,71.52,106325.0,66.5806,66.7205,66.5806,66.7112,106325.0
2018-06-15 10:45:00,71.53,71.62,71.52,71.62,55695.0,66.7205,66.8045,66.7112,66.8045,55695.0
2018-06-15 10:50:00,71.63,71.65,71.57,71.6,117483.0,66.8138,66.8325,66.7578,66.7858,117483.0
2018-06-15 10:55:00,71.6,71.64,71.57,71.58,86507.0,66.7858,66.8231,66.7578,66.7672,86507.0
2018-06-15 11:00:00,71.59,71.64,71.52,71.59,109279.0,66.7765,66.8231,66.7112,66.7765,109279.0
2018-06-15 11:05:00,71.59,71.63,71.54,71.56,138366.0,66.7765,66.8138,66.7299,66.7485,138366.0
2018-06-15 11:10:00,71.56,71.6,71.56,71.58,109161.0,66.7485,66.7858,66.7485,66.7672,109161.0
2018-06-15 11:15:00,71.59,71.59,71.54,71.59,106399.0,66.7765,66.7765,66.7299,66.7765,106399.0
2018-06-15 11:20:00,71.58,71.61,71.53,71.61,52250.0,66.7672,66.7952,66.7205,66.7952,52250.0
2018-06-15 11:25:00,71.61,71.61,71.5,71.5,57077.0,66.7952,66.7952,66.6926,66.6926,57077.0
2018-06-15 11:30:00,71.49,71.53,71.47,71.47,62622.0,66.6832,66.7205,66.6646,66.6646,62622.0
2018-06-15 11:35:00,71.47,71.48,71.44,71.48,30924.0,66.6646,66.6739,66.6366,66.6739,30924.0
2018-06-15 11:40:00,71.48,71.5,71.46,71.48,62818.0,66.6739,66.6926,66.6552,66.6739,62818.0
2018-06-15 11:45:00,71.48,71.52,71.47,71.5,118841.0,66.6739,66.7112,66.6646,66.6926,118841.0
2018-06-15 11:50:00,71.49,71.57,71.47,71.57,54152.0,66.6832,66.7578,66.6646,66.7578,54152.0
2018-06-15 11:55:00,71.58,71.6,71.57,71.59,46128.0,66.7672,66.7858,66.7578,66.7765,46128.0
2018-06-15 12:00:00,71.59,71.6,71.56,71.58,27962.0,66.7765,66.7858,66.7485,66.7672,27962.0
2018-06-15 12:05:00,71.58,71.58,71.54,71.55,106950.0,66.7672,66.7672,66.7299,66.7392,106950.0
2018-06-15 12:10:00,71.55,71.58,71.55,71.58,41557.0,66.7392,66.7672,66.7392,66.7672,41557.0
2018-06-15 12:15:00,71.57,71.6,71.55,71.59,37306.0,66.7578,66.7858,66.7392,66.7765,37306.0
2018-06-15 12:20:00,71.59,71.61,71.57,71.59,48003.0,66.7765,66.7952,66.7578,66.7765,48003.0
2018-06-15 12:25:00,71.59,71.6,71.56,71.6,44300.0,66.7765,66.7858,66.7485,66.7858,44300.0
2018-06-15 12:30:00,71.61,71.63,71.59,71.62,22232.0,66.7952,66.8138,66.7765,66.8045,22232.0
2018-06-15 12:35:00,71.62,71.64,71.6,71.63,40136.0,66.8045,66.8231,66.7858,66.8138,40136.0
2018-06-15 12:40:00,71.63,71.67,71.62,71.63,39644.0,66.8138,66.8511,66.8045,66.8138,39644.0
2018-06-15 12:45:00,71.64,71.65,71.6,71.65,42781.0,66.8231,66.8325,66.7858,66.8325,42781.0
2018-06-15 12:50:00,71.65,71.66,71.63,71.65,45465.0,66.8325,66.8418,66.8138,66.8325,45465.0
2018-06-15 12:55:00,71.66,71.73,71.65,71.72,44912.0,66.8418,66.9071,66.8325,66.8978,44912.0
2018-06-15 13:00:00,71.72,71.73,71.68,71.7,80477.0,66.8978,66.9071,66.8604,66.8791,80477.0
2018-06-15 13:05:00,71.71,71.72,71.69,71.72,36376.0,66.8884,66.8978,66.8698,66.8978,36376.0
2018-06-15 13:10:00,71.72,71.73,71.68,71.69,41204.0,66.8978,66.9071,66.8604,66.8698,41204.0
2018-06-15 13:15:00,71.69,71.71,71.68,71.69,40074.0,66.8698,66.8884,66.8604,66.8698,40074.0
2018-06-15 13:20:00,71.69,71.71,71.67,71.68,53560.0,66.8698,66.8884,66.8511,66.8604,53560.0
2018-06-15 13:25:00,71.68,71.69,71.65,71.67,79946.0,66.8604,66.8698,66.8325,66.8511,79946.0
2018-06-15 13:30:00,71.68,71.68,71.64,71.66,89399.0,66.8604,66.8604,66.8231,66.8418,89399.0
2018-06-15 13:35:00,71.67,71.67,71.65,71.67,62184.0,66.8511,66.8511,66.8325,66.8511,62184.0
2018-06-15 13:40:00,71.67,71.67,71.64,71.66,217808.0,66.8511,66.8511,66.8231,66.8418,217808.0
2018-06-15 13:45:00,71.66,71.67,71.61,71.62,586718.0,66.8418,66.8511,66.7952,66.8045,586718.0
2018-06-15 13:50:00,71.62,71.62,71.6,71.62,127072.0,66.8045,66.8045,66.7858,66.8045,127072.0
2018-06-15 13:55:00,71.61,71.64,71.58,71.61,139662.0,66.7952,66.8231,66.7672,66.7952,139662.0
2018-06-15 14:00:00,71.61,71.64,71.59,71.61,72406.0,66.7952,66.8231,66.7765,66.7952,72406.0
2018-06-15 14:05:00,71.6,71.64,71.58,71.64,113639.0,66.7858,66.8231,66.7672,66.8231,113639.0
2018-06-15 14:10:00,71.64,71.67,71.63,71.66,131693.0,66.8231,66.8511,66.8138,66.8418,131693.0
2018-06-15 14:15:00,71.67,71.69,71.66,71.68,85833.0,66.8511,66.8698,66.8418,66.8604,85833.0
2018-06-15 14:20:00,71.69,71.78,71.69,71.75,215003.0,66.8698,66.9537,66.8698,66.9257,215003.0
2018-06-15 14:25:00,71.74,71.82,71.73,71.79,293571.0,66.9164,66.991,66.9071,66.9631,293571.0
2018-06-15 14:30:00,71.79,71.83,71.78,71.81,160661.0,66.9631,67.0004,66.9537,66.9817,160661.0
2018-06-15 14:35:00,71.81,71.81,71.77,71.77,122500.0,66.9817,66.9817,66.9444,66.9444,122500.0
2018-06-15 14:40:00,71.77,71.8,71.76,71.78,170229.0,66.9444,66.9724,66.9351,66.9537,170229.0
2018-06-15 14:45:00,71.78,71.81,71.74,71.74,267198.0,66.9537,66.9817,66.9164,66.9164,267198.0
2018-06-15 14:50:00,71.74,71.78,71.73,71.77,152029.0,66.9164,66.9537,66.9071,66.9444,152029.0
2018-06-15 14:55:00,71.78,71.8,71.76,71.76,145106.0,66.9537,66.9724,66.9351,66.9351,145106.0
2018-06-15 15:00:00,71.77,71.77,71.72,71.73,222588.0,66.9444,66.9444,66.8978,66.9071,222588.0
2018-06-15 15:05:00,71.73,71.75,71.71,71.72,156572.0,66.9071,66.9257,66.8884,66.8978,156572.0
2018-06-15 15:10:00,71.72,71.72,71.68,71.69,175627.0,66.8978,66.8978,66.8604,66.8698,175627.0
2018-06-15 15:15:00,71.69,71.71,71.66,71.68,184205.0,66.8698,66.8884,66.8418,66.8604,184205.0
2018-06-15 15:20:00,71.68,71.73,71.67,71.72,179248.0,66.8604,66.9071,66.8511,66.8978,179248.0
2018-06-15 15:25:00,71.72,71.76,71.7,71.75,323131.0,66.8978,66.9351,66.8791,66.9257,323131.0
2018-06-15 15:30:00,71.75,71.78,71.74,71.76,198347.0,66.9257,66.9537,66.9164,66.9351,198347.0
2018-06-15 15:35:00,71.76,71.77,71.72,71.73,194608.0,66.9351,66.9444,66.8978,66.9071,194608.0
2018-06-15 15:40:00,71.73,71.73,71.68,71.72,375014.0,66.9071,66.9071,66.8604,66.8978,375014.0
2018-06-15 15:45:00,71.72,71.72,71.68,71.72,306425.0,66.8978,66.8978,66.8604,66.8978,306425.0
2018-06-15 15:50:00,71.72,71.76,71.62,71.65,756079.0,66.8978,66.9351,66.8045,66.8325,756079.0
2018-06-15 15:55:00,71.65,71.74,71.65,71.74,2659282.0,66.8325,66.9164,66.8325,66.9164,2659282.0
2018-06-18 09:30:00,71.22,71.23,71.05,71.08,189966.0,66.4314,66.4407,66.2728,66.3008,189966.0
2018-06-18 09:35:00,71.08,71.12,71.0,71.08,251051.0,66.3008,66.3381,66.2262,66.3008,251051.0
2018-06-18 09:40:00,71.08,71.23,71.04,71.21,172238.0,66.3008,66.4407,66.2635,66.422,172238.0
2018-06-18 09:45:00,71.2,71.29,71.16,71.26,110237.0,66.4127,66.4967,66.3754,66.4687,110237.0
2018-06-18 09:50:00,71.26,71.35,71.26,71.34,84833.0,66.4687,66.5526,66.4687,66.5433,84833.0
2018-06-18 09:55:00,71.34,71.37,71.27,71.28,106616.0,66.5433,66.5713,66.478,66.4873,106616.0
2018-06-18 10:00:00,71.27,71.33,71.19,71.32,163377.0,66.478,66.534,66.4034,66.5247,163377.0
2018-06-18 10:05:00,71.31,71.37,71.31,71.32,114745.0,66.5153,66.5713,66.5153,66.5247,114745.0
2018-06-18 10:10:00,71.32,71.38,71.27,71.34,64010.0,66.5247,66.5806,66.478,66.5433,64010.0
2018-06-18 10:15:00,71.34,71.39,71.32,71.35,83619.0,66.5433,66.5899,66.5247,66.5526,83619.0
2018-06-18 10:20:00,71.35,71.42,71.33,71.39,120084.0,66.5526,66.6179,66.534,66.5899,120084.0
2018-06-18 10:25:00,71.4,71.4,71.3,71.3,62341.0,66.5993,66.5993,66.506,66.506,62341.0
2018-06-18 10:30:00,71.3,71.35,71.3,71.34,62280.0,66.506,66.5526,66.506,66.5433,62280.0
2018-06-18 10:35:00,71.34,71.46,71.34,71.45,91127.0,66.5433,66.6552,66.5433,66.6459,91127.0
2018-06-18 10:40:00,71.46,71.54,71.45,71.54,47504.0,66.6552,66.7299,66.6459,66.7299,47504.0
2018-06-18 10:45:00,71.54,71.67,71.54,71.64,112513.0,66.7299,66.8511,66.7299,66.8231,112513.0
2018-06-18 10:50:00,71.64,71.67,71.63,71.66,42196.0,66.8231,66.8511,66.8138,66.8418,42196.0
2018-06-18 10:55:00,71.67,71.69,71.62,71.63,73844.0,66.8511,66.8698,66.8045,66.8138,73844.0
2018-06-18 11:00:00,71.63,71.72,71.63,71.69,78162.0,66.8138,66.8978,66.8138,66.8698,78162.0
2018-06-18 11:05:00,71.69,71.73,71.66,71.71,83847.0,66.8698,66.9071,66.8418,66.8884,83847.0
2018-06-18 11:10:00,71.71,71.76,71.71,71.74,57474.0,66.8884,66.9351,66.8884,66.9164,57474.0
2018-06-18 11:15:00,71.73,71.76,71.68,71.68,60386.0,66.9071,66.9351,66.8604,66.8604,60386.0
2018-06-18 11:20:00,71.68,71.7,71.66,71.67,77204.0,66.8604,66.8791,66.8418,66.8511,77204.0
2018-06-18 11:25:00,71.67,71.69,71.65,71.67,55886.0,66.8511,66.8698,66.8325,66.8511,55886.0
2018-06-18 11:30:00,71.67,71.71,71.64,71.64,45514.0,66.8511,66.8884,66.8231,66.8231,45514.0
2018-06-18 11:35:00,71.64,71.67,71.6,71.67,51816.0,66.8231,66.8511,66.7858,66.8511,51816.0
2018-06-18 11:40:00,71.66,71.68,71.65,71.67,59214.0,66.8418,66.8604,66.8325,66.8511,59214.0
2018-06-18 11:45:00,71.68,71.73,71.67,71.7,50632.0,66.8604,66.9071,66.8511,66.8791,50632.0
2018-06-18 11:50:00,71.71,71.72,71.67,71.69,19218.0,66.8884,66.8978,66.8511,66.8698,19218.0
2018-06-18 11:55:00,71.69,71.69,71.61,71.63,49383.0,66.8698,66.8698,66.7952,66.8138,49383.0
2018-06-18 12:00:00,71.63,71.66,71.63,71.64,28296.0,66.8138,66.8418,66.8138,66.8231,28296.0
2018-06-18 12:05:00,71.64,71.68,71.64,71.66,27726.0,66.8231,66.8604,66.8231,66.8418,27726.0
2018-06-18 12:10:00,71.66,71.69,71.62,71.68,33838.0,66.8418,66.8698,66.8045,66.8604,33838.0
2018-06-18 12:15:00,71.68,71.68,71.62,71.64,31638.0,66.8604,66.8604,66.8045,66.8231,31638.0
2018-06-18 12:20:00,71.64,71.65,71.6,71.61,27778.0,66.8231,66.8325,66.7858,66.7952,27778.0
2018-06-18 12:25:00,71.61,71.61,71.57,71.6,34303.0,66.7952,66.7952,66.7578,66.7858,34303.0
2018-06-18 12:30:00,71.6,71.62,71.58,71.6,24317.0,66.7858,66.8045,66.7672,66.7858,24317.0
2018-06-18 12:35:00,71.6,71.61,71.58,71.59,28461.0,66.7858,66.7952,66.7672,66.7765,28461.0
2018-06-18 12:40:00,71.59,71.63,71.58,71.62,26509.0,66.7765,66.8138,66.7672,66.8045,26509.0
2018-06-18 12:45:00,71.62,71.62,71.59,71.59,34093.0,66.8045,66.8045,66.7765,66.7765,34093.0
2018-06-18 12:50:00,71.59,71.6,71.55,71.55,46655.0,66.7765,66.7858,66.7392,66.7392,46655.0
2018-06-18 12:55:00,71.56,71.62,71.55,71.61,33473.0,66.7485,66.8045,66.7392,66.7952,33473.0
2018-06-18 13:00:00,71.62,71.64,71.61,71.64,40439.0,66.8045,66.8231,66.7952,66.8231,40439.0
2018-06-18 13:05:00,71.64,71.67,71.64,71.65,41928.0,66.8231,66.8511,66.8231,66.8325,41928.0
2018-06-18 13:10:00,71.65,71.7,71.65,71.67,75029.0,66.8325,66.8791,66.8325,66.8511,75029.0
2018-06-18 13:15:00,71.67,71.69,71.66,71.66,53158.0,66.8511,66.8698,66.8418,66.8418,53158.0
2018-06-18 13:20:00,71.67,71.73,71.66,71.69,80066.0,66.8511,66.9071,66.8418,66.8698,80066.0
2018-06-18 13:25:00,71.69,71.74,71.69,71.71,39826.0,66.8698,66.9164,66.8698,66.8884,39826.0
2018-06-18 13:30:00,71.71,71.78,71.7,71.76,76370.0,66.8884,66.9537,66.8791,66.9351,76370.0
2018-06-18 13:35:00,71.76,71.77,71.73,71.73,40120.0,66.9351,66.9444,66.9071,66.9071,40120.0
2018-06-18 13:40:00,71.73,71.76,71.71,71.76,41081.0,66.9071,66.9351,66.8884,66.9351,41081.0
2018-06-18 13:45:00,71.76,71.77,71.7,71.73,53716.0,66.9351,66.9444,66.8791,66.9071,53716.0
2018-06-18 13:50:00,71.73,71.75,71.71,71.73,78171.0,66.9071,66.9257,66.8884,66.9071,78171.0
2018-06-18 13:55:00,71.73,71.77,71.71,71.75,64740.0,66.9071,66.9444,66.8884,66.9257,64740.0
2018-06-18 14:00:00,71.76,71.77,71.69,71.7,73101.0,66.9351,66.9444,66.8698,66.8791,73101.0
2018-06-18 14:05:00,71.69,71.77,71.69,71.76,122238.0,66.8698,66.9444,66.8698,66.9351,122238.0
2018-06-18 14:10:00,71.76,71.78,71.73,71.73,37342.0,66.9351,66.9537,66.9071,66.9071,37342.0
2018-06-18 14:15:00,71.74,71.77,71.73,71.77,47719.0,66.9164,66.9444,66.9071,66.9444,47719.0
2018-06-18 14:20:00,71.77,71.77,71.74,71.75,50482.0,66.9444,66.9444,66.9164,66.9257,50482.0
2018-06-18 14:25:00,71.75,71.79,71.74,71.76,60352.0,66.9257,66.9631,66.9164,66.9351,60352.0
2018-06-18 14:30:00,71.76,71.79,71.76,71.78,161332.0,66.9351,66.9631,66.9351,66.9537,161332.0
2018-06-18 14:35:00,71.78,71.79,71.74,71.76,156086.0,66.9537,66.9631,66.9164,66.9351,156086.0
2018-06-18 14:40:00,71.75,71.81,71.75,71.79,153963.0,66.9257,66.9817,66.9257,66.9631,153963.0
2018-06-18 14:45:00,71.78,71.79,71.73,71.74,90794.0,66.9537,66.9631,66.9071,66.9164,90794.0
2018-06-18 14:50:00,71.74,71.75,71.71,71.71,84042.0,66.9164,66.9257,66.8884,66.8884,84042.0
2018-06-18 14:55:00,71.71,71.75,71.69,71.74,98702.0,66.8884,66.9257,66.8698,66.9164,98702.0
2018-06-18 15:00:00,71.73,71.75,71.72,71.75,56709.0,66.9071,66.9257,66.8978,66.9257,56709.0
2018-06-18 15:05:00,71.75,71.78,71.73,71.77,155193.0,66.9257,66.9537,66.9071,66.9444,155193.0
2018-06-18 15:10:00,71.77,71.79,71.76,71.78,49840.0,66.9444,66.9631,66.9351,66.9537,49840.0
2018-06-18 15:15:00,71.78,71.78,71.75,71.78,128134.0,66.9537,66.9537,66.9257,66.9537,128134.0
2018-06-18 15:20:00,71.78,71.83,71.78,71.83,118288.0,66.9537,67.0004,66.9537,67.0004,118288.0
2018-06-18 15:25:00,71.82,71.85,71.79,71.79,80737.0,66.991,67.019,66.9631,66.9631,80737.0
2018-06-18 15:30:00,71.79,71.84,71.78,71.83,114816.0,66.9631,67.0097,66.9537,67.0004,114816.0
2018-06-18 15:35:00,71.82,71.83,71.77,71.78,79373.0,66.991,67.0004,66.9444,66.9537,79373.0
2018-06-18 15:40:00,71.78,71.78,71.72,71.75,91070.0,66.9537,66.9537,66.8978,66.9257,91070.0
2018-06-18 15:45:00,71.75,71.85,71.73,71.84,259158.0,66.9257,67.019,66.9071,67.0097,259158.0
2018-06-18 15:50:00,71.83,71.85,71.78,71.81,437995.0,67.0004,67.019,66.9537,66.9817,437995.0
2018-06-18 15:55:00,71.81,71.84,71.77,71.8,722925.0,66.9817,67.0097,66.9444,66.9724,722925.0
2018-06-19 09:30:00,70.92,71.05,70.77,71.02,366781.0,66.1515,66.2728,66.0116,66.2448,366781.0
2018-06-19 09:35:00,71.03,71.21,70.96,71.21,229318.0,66.2542,66.422,66.1889,66.422,229318.0
2018-06-19 09:40:00,71.21,71.22,71.07,71.1,329770.0,66.422,66.4314,66.2915,66.3194,329770.0
2018-06-19 09:45:00,71.1,71.25,71.07,71.14,309556.0,66.3194,66.4594,66.2915,66.3568,309556.0
2018-06-19 09:50:00,71.16,71.18,70.98,70.98,335182.0,66.3754,66.3941,66.2075,66.2075,335182.0
2018-06-19 09:55:00,70.98,71.02,70.9,70.94,227514.0,66.2075,66.2448,66.1329,66.1702,227514.0
2018-06-19 10:00:00,70.93,70.93,70.79,70.83,364452.0,66.1609,66.1609,66.0303,66.0676,364452.0
2018-06-19 10:05:00,70.83,70.92,70.77,70.81,146838.0,66.0676,66.1515,66.0116,66.0489,146838.0
2018-06-19 10:10:00,70.8,70.93,70.76,70.91,148015.0,66.0396,66.1609,66.0023,66.1422,148015.0
2018-06-19 10:15:00,70.91,70.91,70.76,70.87,164832.0,66.1422,66.1422,66.0023,66.1049,164832.0
2018-06-19 10:20:00,70.87,70.87,70.72,70.73,130654.0,66.1049,66.1049,65.965,65.9743,130654.0
2018-06-19 10:25:00,70.72,70.76,70.6,70.61,271087.0,65.965,66.0023,65.8531,65.8624,271087.0
2018-06-19 10:30:00,70.62,70.63,70.52,70.59,189986.0,65.8717,65.881,65.7784,65.8437,189986.0
2018-06-19 10:35:00,70.58,70.63,70.55,70.59,156817.0,65.8344,65.881,65.8064,65.8437,156817.0
2018-06-19 10:40:00,70.59,70.72,70.54,70.72,137777.0,65.8437,65.965,65.7971,65.965,137777.0
2018-06-19 10:45:00,70.72,70.92,70.71,70.87,224858.0,65.965,66.1515,65.9557,66.1049,224858.0
2018-06-19 10:50:00,70.87,70.94,70.84,70.91,130195.0,66.1049,66.1702,66.0769,66.1422,130195.0
2018-06-19 10:55:00,70.92,70.98,70.89,70.9,133873.0,66.1515,66.2075,66.1236,66.1329,133873.0
2018-06-19 11:00:00,70.89,70.97,70.86,70.87,117671.0,66.1236,66.1982,66.0956,66.1049,117671.0
2018-06-19 11:05:00,70.87,70.94,70.87,70.94,55673.0,66.1049,66.1702,66.1049,66.1702,55673.0
2018-06-19 11:10:00,70.95,70.98,70.9,70.93,149241.0,66.1795,66.2075,66.1329,66.1609,149241.0
2018-06-19 11:15:00,70.93,71.06,70.91,71.03,91089.0,66.1609,66.2821,66.1422,66.2542,91089.0
2018-06-19 11:20:00,71.03,71.08,71.03,71.05,64222.0,66.2542,66.3008,66.2542,66.2728,64222.0
2018-06-19 11:25:00,71.06,71.09,71.01,71.07,120633.0,66.2821,66.3101,66.2355,66.2915,120633.0
2018-06-19 11:30:00,71.07,71.13,71.01,71.01,127943.0,66.2915,66.3474,66.2355,66.2355,127943.0
2018-06-19 11:35:00,71.01,71.09,71.0,71.06,51676.0,66.2355,66.3101,66.2262,66.2821,51676.0
2018-06-19 11:40:00,71.05,71.1,71.01,71.09,119312.0,66.2728,66.3194,66.2355,66.3101,119312.0
2018-06-19 11:45:00,71.1,71.15,71.08,71.13,80078.0,66.3194,66.3661,66.3008,66.3474,80078.0
2018-06-19 11:50:00,71.14,71.19,71.14,71.18,36669.0,66.3568,66.4034,66.3568,66.3941,36669.0
2018-06-19 11:55:00,71.17,71.22,71.14,71.14,136964.0,66.3847,66.4314,66.3568,66.3568,136964.0
2018-06-19 12:00:00,71.15,71.18,71.08,71.1,119418.0,66.3661,66.3941,66.3008,66.3194,119418.0
2018-06-19 12:05:00,71.1,71.11,71.07,71.1,67165.0,66.3194,66.3288,66.2915,66.3194,67165.0
2018-06-19 12:10:00,71.1,71.11,71.02,71.03,138528.0,66.3194,66.3288,66.2448,66.2542,138528.0
2018-06-19 12:15:00,71.02,71.09,70.99,71.08,55362.0,66.2448,66.3101,66.2168,66.3008,55362.0
2018-06-19 12:20:00,71.08,71.13,71.04,71.12,58539.0,66.3008,66.3474,66.2635,66.3381,58539.0
2018-06-19 12:25:00,71.12,71.13,71.08,71.1,37735.0,66.3381,66.3474,66.3008,66.3194,37735.0
2018-06-19 12:30:00,71.1,71.13,71.05,71.08,57681.0,66.3194,66.3474,66.2728,66.3008,57681.0
2018-06-19 12:35:00,71.08,71.09,71.06,71.07,50021.0,66.3008,66.3101,66.2821,66.2915,50021.0
2018-06-19 12:40:00,71.06,71.07,71.01,71.03,39426.0,66.2821,66.2915,66.2355,66.2542,39426.0
2018-06-19 12:45:00,71.02,71.06,71.01,71.03,47303.0,66.2448,66.2821,66.2355,66.2542,47303.0
2018-06-19 12:50:00,71.03,71.06,71.0,71.02,120885.0,66.2542,66.2821,66.2262,66.2448,120885.0
2018-06-19 12:55:00,71.02,71.09,71.01,71.08,60906.0,66.2448,66.3101,66.2355,66.3008,60906.0
2018-06-19 13:00:00,71.08,71.11,71.07,71.08,41078.0,66.3008,66.3288,66.2915,66.3008,41078.0
2018-06-19 13:05:00,71.07,71.08,71.02,71.06,47939.0,66.2915,66.3008,66.2448,66.2821,47939.0
2018-06-19 13:10:00,71.05,71.09,71.02,71.09,57268.0,66.2728,66.3101,66.2448,66.3101,57268.0
2018-06-19 13:15:00,71.1,71.11,71.07,71.1,38462.0,66.3194,66.3288,66.2915,66.3194,38462.0
2018-06-19 13:20:00,71.1,71.11,71.06,71.08,38716.0,66.3194,66.3288,66.2821,66.3008,38716.0
2018-06-19 13:25:00,71.07,71.08,71.04,71.06,28013.0,66.2915,66.3008,66.2635,66.2821,28013.0
2018-06-19 13:30:00,71.06,71.06,70.99,71.03,75176.0,66.2821,66.2821,66.2168,66.2542,75176.0
2018-06-19 13:35:00,71.03,71.12,71.02,71.12,71187.0,66.2542,66.3381,66.2448,66.3381,71187.0
2018-06-19 13:40:00,71.12,71.17,71.11,71.17,50565.0,66.3381,66.3847,66.3288,66.3847,50565.0
2018-06-19 13:45:00,71.17,71.21,71.14,71.2,91866.0,66.3847,66.422,66.3568,66.4127,91866.0
2018-06-19 13:50:00,71.2,71.23,71.15,71.17,209971.0,66.4127,66.4407,66.3661,66.3847,209971.0
2018-06-19 13:55:00,71.17,71.21,71.16,71.2,65618.0,66.3847,66.422,66.3754,66.4127,65618.0
2018-06-19 14:00:00,71.2,71.26,71.2,71.25,70988.0,66.4127,66.4687,66.4127,66.4594,70988.0
2018-06-19 14:05:00,71.26,71.32,71.25,71.29,66127.0,66.4687,66.5247,66.4594,66.4967,66127.0
2018-06-19 14:10:00,71.28,71.31,71.25,71.31,38310.0,66.4873,66.5153,66.4594,66.5153,38310.0
2018-06-19 14:15:00,71.31,71.32,71.26,71.28,141869.0,66.5153,66.5247,66.4687,66.4873,141869.0
2018-06-19 14:20:00,71.29,71.32,71.28,71.32,91027.0,66.4967,66.5247,66.4873,66.5247,91027.0
2018-06-19 14:25:00,71.32,71.37,71.3,71.31,131820.0,66.5247,66.5713,66.506,66.5153,131820.0
2018-06-19 14:30:00,71.31,71.35,71.31,71.33,55460.0,66.5153,66.5526,66.5153,66.534,55460.0
2018-06-19 14:35:00,71.33,71.39,71.33,71.36,74380.0,66.534,66.5899,66.534,66.562,74380.0
2018-06-19 14:40:00,71.36,71.42,71.31,71.38,93836.0,66.562,66.6179,66.5153,66.5806,93836.0
2018-06-19 14:45:00,71.38,71.4,71.36,71.37,57948.0,66.5806,66.5993,66.562,66.5713,57948.0
2018-06-19 14:50:00,71.37,71.43,71.35,71.4,152326.0,66.5713,66.6273,66.5526,66.5993,152326.0
2018-06-19 14:55:00,71.4,71.46,71.4,71.43,234906.0,66.5993,66.6552,66.5993,66.6273,234906.0
2018-06-19 15:00:00,71.42,71.43,71.36,71.38,149183.0,66.6179,66.6273,66.562,66.5806,149183.0
2018-06-19 15:05:00,71.38,71.38,71.34,71.35,137184.0,66.5806,66.5806,66.5433,66.5526,137184.0
2018-06-19 15:10:00,71.36,71.42,71.34,71.41,108490.0,66.562,66.6179,66.5433,66.6086,108490.0
2018-06-19 15:15:00,71.41,71.42,71.29,71.3,178958.0,66.6086,66.6179,66.4967,66.506,178958.0
2018-06-19 15:20:00,71.31,71.32,71.26,71.29,87553.0,66.5153,66.5247,66.4687,66.4967,87553.0
2018-06-19 15:25:00,71.29,71.32,71.24,71.25,120826.0,66.4967,66.5247,66.45,66.4594,120826.0
2018-06-19 15:30:00,71.25,71.29,71.24,71.27,91509.0,66.4594,66.4967,66.45,66.478,91509.0
2018-06-19 15:35:00,71.27,71.31,71.25,71.3,250403.0,66.478,66.5153,66.4594,66.506,250403.0
2018-06-19 15:40:00,71.3,71.34,71.24,71.33,145125.0,66.506,66.5433,66.45,66.534,145125.0
2018-06-19 15:45:00,71.32,71.32,71.26,71.3,328028.0,66.5247,66.5247,66.4687,66.506,328028.0
2018-06-19 15:50:00,71.3,71.37,71.3,71.37,439762.0,66.506,66.5713,66.506,66.5713,439762.0
2018-06-19 15:55:00,71.37,71.42,71.36,71.4,1438844.0,66.5713,66.6179,66.562,66.5993,1438844.0
2018-06-20 09:30:00,71.6,71.69,71.53,71.69,436364.0,66.7858,66.8698,66.7205,66.8698,436364.0
2018-06-20 09:35:00,71.69,71.78,71.63,71.68,372422.0,66.8698,66.9537,66.8138,66.8604,372422.0
2018-06-20 09:40:00,71.67,71.79,71.66,71.76,157967.0,66.8511,66.9631,66.8418,66.9351,157967.0
2018-06-20 09:45:00,71.76,71.8,71.63,71.68,302056.0,66.9351,66.9724,66.8138,66.8604,302056.0
2018-06-20 09:50:00,71.7,71.78,71.65,71.76,251808.0,66.8791,66.9537,66.8325,66.9351,251808.0
2018-06-20 09:55:00,71.76,71.81,71.72,71.75,239040.0,66.9351,66.9817,66.8978,66.9257,239040.0
2018-06-20 10:00:00,71.77,71.83,71.72,71.77,263525.0,66.9444,67.0004,66.8978,66.9444,263525.0
2018-06-20 10:05:00,71.78,71.84,71.7,71.72,141961.0,66.9537,67.0097,66.8791,66.8978,141961.0
2018-06-20 10:10:00,71.71,71.75,71.67,71.71,194774.0,66.8884,66.9257,66.8511,66.8884,194774.0
2018-06-20 10:15:00,71.71,71.77,71.7,71.74,121240.0,66.8884,66.9444,66.8791,66.9164,121240.0
2018-06-20 10:20:00,71.75,71.76,71.63,71.64,71950.0,66.9257,66.9351,66.8138,66.8231,71950.0
2018-06-20 10:25:00,71.64,71.68,71.54,71.57,155318.0,66.8231,66.8604,66.7299,66.7578,155318.0
2018-06-20 10:30:00,71.56,71.62,71.5,71.62,78711.0,66.7485,66.8045,66.6926,66.8045,78711.0
2018-06-20 10:35:00,71.61,71.68,71.59,71.67,112961.0,66.7952,66.8604,66.7765,66.8511,112961.0
2018-06-20 10:40:00,71.68,71.7,71.61,71.63,59482.0,66.8604,66.8791,66.7952,66.8138,59482.0
2018-06-20 10:45:00,71.64,71.68,71.58,71.61,52824.0,66.8231,66.8604,66.7672,66.7952,52824.0
2018-06-20 10:50:00,71.61,71.7,71.6,71.68,75301.0,66.7952,66.8791,66.7858,66.8604,75301.0
2018-06-20 10:55:00,71.69,71.73,71.65,71.7,122438.0,66.8698,66.9071,66.8325,66.8791,122438.0
2018-06-20 11:00:00,71.72,71.72,71.61,71.65,78356.0,66.8978,66.8978,66.7952,66.8325,78356.0
2018-06-20 11:05:00,71.66,71.7,71.65,71.7,84134.0,66.8418,66.8791,66.8325,66.8791,84134.0
2018-06-20 11:10:00,71.7,71.72,71.62,71.66,290058.0,66.8791,66.8978,66.8045,66.8418,290058.0
2018-06-20 11:15:00,71.67,71.68,71.61,71.67,70385.0,66.8511,66.8604,66.7952,66.8511,70385.0
2018-06-20 11:20:00,71.67,71.76,71.67,71.74,119040.0,66.8511,66.9351,66.8511,66.9164,119040.0
2018-06-20 11:25:00,71.73,71.74,71.7,71.71,66862.0,66.9071,66.9164,66.8791,66.8884,66862.0
2018-06-20 11:30:00,71.71,71.72,71.63,71.64,99152.0,66.8884,66.8978,66.8138,66.8231,99152.0
2018-06-20 11:35:00,71.63,71.67,71.6,71.65,49795.0,66.8138,66.8511,66.7858,66.8325,49795.0
2018-06-20 11:40:00,71.64,71.69,71.63,71.68,50686.0,66.8231,66.8698,66.8138,66.8604,50686.0
2018-06-20 11:45:00,71.69,71.69,71.66,71.67,98498.0,66.8698,66.8698,66.8418,66.8511,98498.0
2018-06-20 11:50:00,71.69,71.72,71.66,71.7,196558.0,66.8698,66.8978,66.8418,66.8791,196558.0
2018-06-20 11:55:00,71.7,71.75,71.68,71.75,108637.0,66.8791,66.9257,66.8604,66.9257,108637.0
2018-06-20 12:00:00,71.76,71.83,71.74,71.81,96310.0,66.9351,67.0004,66.9164,66.9817,96310.0
2018-06-20 12:05:00,71.81,71.83,71.77,71.79,99949.0,66.9817,67.0004,66.9444,66.9631,99949.0
2018-06-20 12:10:00,71.79,71.81,71.78,71.8,55837.0,66.9631,66.9817,66.9537,66.9724,55837.0
2018-06-20 12:15:00,71.8,71.82,71.78,71.79,41052.0,66.9724,66.991,66.9537,66.9631,41052.0
2018-06-20 12:20:00,71.79,71.81,71.77,71.81,42575.0,66.9631,66.9817,66.9444,66.9817,42575.0
2018-06-20 12:25:00,71.81,71.83,71.78,71.81,47961.0,66.9817,67.0004,66.9537,66.9817,47961.0
2018-06-20 12:30:00,71.81,71.84,71.79,71.83,47075.0,66.9817,67.0097,66.9631,67.0004,47075.0
2018-06-20 12:35:00,71.83,71.85,71.81,71.85,33524.0,67.0004,67.019,66.9817,67.019,33524.0
2018-06-20 12:40:00,71.84,71.89,71.83,71.89,68023.0,67.0097,67.0563,67.0004,67.0563,68023.0
2018-06-20 12:45:00,71.88,71.9,71.85,71.9,61938.0,67.047,67.0657,67.019,67.0657,61938.0
2018-06-20 12:50:00,71.9,71.92,71.87,71.89,53392.0,67.0657,67.0843,67.0377,67.0563,53392.0
2018-06-20 12:55:00,71.9,71.9,71.85,71.86,34720.0,67.0657,67.0657,67.019,67.0283,34720.0
2018-06-20 13:00:00,71.87,71.89,71.82,71.84,68360.0,67.0377,67.0563,66.991,67.0097,68360.0
2018-06-20 13:05:00,71.84,71.85,71.82,71.83,39636.0,67.0097,67.019,66.991,67.0004,39636.0
2018-06-20 13:10:00,71.82,71.84,71.8,71.8,44534.0,66.991,67.0097,66.9724,66.9724,44534.0
2018-06-20 13:15:00,71.79,71.82,71.79,71.81,48510.0,66.9631,66.991,66.9631,66.9817,48510.0
2018-06-20 13:20:00,71.8,71.83,71.79,71.8,45453.0,66.9724,67.0004,66.9631,66.9724,45453.0
2018-06-20 13:25:00,71.8,71.81,71.74,71.74,77168.0,66.9724,66.9817,66.9164,66.9164,77168.0
2018-06-20 13:30:00,71.75,71.8,71.75,71.78,52463.0,66.9257,66.9724,66.9257,66.9537,52463.0
2018-06-20 13:35:00,71.78,71.79,71.75,71.76,40737.0,66.9537,66.9631,66.9257,66.9351,40737.0
2018-06-20 13:40:00,71.76,71.79,71.75,71.78,24984.0,66.9351,66.9631,66.9257,66.9537,24984.0
2018-06-20 13:45:00,71.77,71.81,71.76,71.8,38453.0,66.9444,66.9817,66.9351,66.9724,38453.0
2018-06-20 13:50:00,71.8,71.86,71.8,71.86,57303.0,66.9724,67.0283,66.9724,67.0283,57303.0
2018-06-20 13:55:00,71.85,71.87,71.84,71.86,37366.0,67.019,67.0377,67.0097,67.0283,37366.0
2018-06-20 14:00:00,71.86,71.87,71.79,71.82,57431.0,67.0283,67.0377,66.9631,66.991,57431.0
2018-06-20 14:05:00,71.81,71.83,71.8,71.81,40553.0,66.9817,67.0004,66.9724,66.9817,40553.0
2018-06-20 14:10:00,71.81,71.86,71.77,71.86,139000.0,66.9817,67.0283,66.9444,67.0283,139000.0
2018-06-20 14:15:00,71.86,71.9,71.83,71.84,121350.0,67.0283,67.0657,67.0004,67.0097,121350.0
2018-06-20 14:20:00,71.84,71.87,71.82,71.85,151664.0,67.0097,67.0377,66.991,67.019,151664.0
2018-06-20 14:25:00,71.85,71.85,71.8,71.83,75835.0,67.019,67.019,66.9724,67.0004,75835.0
2018-06-20 14:30:00,71.84,71.85,71.8,71.8,53641.0,67.0097,67.019,66.9724,66.9724,53641.0
2018-06-20 14:35:00,71.8,71.81,71.77,71.8,58060.0,66.9724,66.9817,66.9444,66.9724,58060.0
2018-06-20 14:40:00,71.8,71.81,71.73,71.73,60521.0,66.9724,66.9817,66.9071,66.9071,60521.0
2018-06-20 14:45:00,71.72,71.74,71.71,71.71,66603.0,66.8978,66.9164,66.8884,66.8884,66603.0
2018-06-20 14:50:00,71.71,71.74,71.71,71.73,68576.0,66.8884,66.9164,66.8884,66.9071,68576.0
2018-06-20 14:55:00,71.73,71.75,71.62,71.65,154750.0,66.9071,66.9257,66.8045,66.8325,154750.0
2018-06-20 15:00:00,71.65,71.68,71.61,71.62,106081.0,66.8325,66.8604,66.7952,66.8045,106081.0
2018-06-20 15:05:00,71.62,71.66,71.57,71.66,86330.0,66.8045,66.8418,66.7578,66.8418,86330.0
2018-06-20 15:10:00,71.66,71.68,71.63,71.67,93475.0,66.8418,66.8604,66.8138,66.8511,93475.0
2018-06-20 15:15:00,71.67,71.68,71.65,71.67,84720.0,66.8511,66.8604,66.8325,66.8511,84720.0
2018-06-20 15:20:00,71.66,71.71,71.65,71.67,246828.0,66.8418,66.8884,66.8325,66.8511,246828.0
2018-06-20 15:25:00,71.66,71.69,71.66,71.69,71471.0,66.8418,66.8698,66.8418,66.8698,71471.0
2018-06-20 15:30:00,71.69,71.72,71.68,71.72,82224.0,66.8698,66.8978,66.8604,66.8978,82224.0
2018-06-20 15:35:00,71.72,71.72,71.64,71.67,155235.0,66.8978,66.8978,66.8231,66.8511,155235.0
2018-06-20 15:40:00,71.66,71.67,71.61,71.65,168835.0,66.8418,66.8511,66.7952,66.8325,168835.0
2018-06-20 15:45:00,71.65,71.69,71.64,71.67,188905.0,66.8325,66.8698,66.8231,66.8511,188905.0
2018-06-20 15:50:00,71.67,71.7,71.57,71.6,702170.0,66.8511,66.8791,66.7578,66.7858,702170.0
2018-06-20 15:55:00,71.59,71.6,71.55,71.58,1008647.0,66.7765,66.7858,66.7392,66.7672,1008647.0
2018-06-21 09:30:00,71.86,71.9,71.71,71.75,261363.0,67.0283,67.0657,66.8884,66.9257,261363.0
2018-06-21 09:35:00,71.75,71.8,71.65,71.78,1115763.0,66.9257,66.9724,66.8325,66.9537,1115763.0
2018-06-21 09:40:00,71.77,71.8,71.7,71.71,344274.0,66.9444,66.9724,66.8791,66.8884,344274.0
2018-06-21 09:45:00,71.7,71.77,71.62,71.76,740005.0,66.8791,66.9444,66.8045,66.9351,740005.0
2018-06-21 09:50:00,71.76,71.84,71.73,71.81,669724.0,66.9351,67.0097,66.9071,66.9817,669724.0
2018-06-21 09:55:00,71.81,71.86,71.76,71.79,491873.0,66.9817,67.0283,66.9351,66.9631,491873.0
2018-06-21 10:00:00,71.78,71.8,71.63,71.64,764270.0,66.9537,66.9724,66.8138,66.8231,764270.0
2018-06-21 10:05:00,71.64,71.65,71.4,71.41,184366.0,66.8231,66.8325,66.5993,66.6086,184366.0
2018-06-21 10:10:00,71.42,71.55,71.42,71.53,95875.0,66.6179,66.7392,66.6179,66.7205,95875.0
2018-06-21 10:15:00,71.53,71.58,71.21,71.21,257969.0,66.7205,66.7672,66.422,66.422,257969.0
2018-06-21 10:20:00,71.2,71.29,71.12,71.27,246249.0,66.4127,66.4967,66.3381,66.478,246249.0
2018-06-21 10:25:00,71.27,71.29,71.19,71.29,366966.0,66.478,66.4967,66.4034,66.4967,366966.0
2018-06-21 10:30:00,71.3,71.37,71.27,71.31,361632.0,66.506,66.5713,66.478,66.5153,361632.0
2018-06-21 10:35:00,71.31,71.32,71.16,71.2,269289.0,66.5153,66.5247,66.3754,66.4127,269289.0
2018-06-21 10:40:00,71.21,71.24,71.16,71.2,137457.0,66.422,66.45,66.3754,66.4127,137457.0
2018-06-21 10:45:00,71.2,71.26,71.09,71.2,146137.0,66.4127,66.4687,66.3101,66.4127,146137.0
2018-06-21 10:50:00,71.21,71.35,71.19,71.34,122454.0,66.422,66.5526,66.4034,66.5433,122454.0
2018-06-21 10:55:00,71.34,71.41,71.32,71.34,99934.0,66.5433,66.6086,66.5247,66.5433,99934.0
2018-06-21 11:00:00,71.33,71.37,71.26,71.35,133714.0,66.534,66.5713,66.4687,66.5526,133714.0
2018-06-21 11:05:00,71.35,71.37,71.25,71.27,206979.0,66.5526,66.5713,66.4594,66.478,206979.0
2018-06-21 11:10:00,71.27,71.34,71.22,71.33,123528.0,66.478,66.5433,66.4314,66.534,123528.0
2018-06-21 11:15:00,71.33,71.38,71.33,71.36,77587.0,66.534,66.5806,66.534,66.562,77587.0
2018-06-21 11:20:00,71.36,71.37,71.32,71.35,94103.0,66.562,66.5713,66.5247,66.5526,94103.0
2018-06-21 11:25:00,71.34,71.42,71.32,71.35,76958.0,66.5433,66.6179,66.5247,66.5526,76958.0
2018-06-21 11:30:00,71.35,71.43,71.35,71.41,95844.0,66.5526,66.6273,66.5526,66.6086,95844.0
2018-06-21 11:35:00,71.42,71.44,71.38,71.44,91618.0,66.6179,66.6366,66.5806,66.6366,91618.0
2018-06-21 11:40:00,71.44,71.49,71.39,71.49,44962.0,66.6366,66.6832,66.5899,66.6832,44962.0
2018-06-21 11:45:00,71.49,71.5,71.45,71.47,35384.0,66.6832,66.6926,66.6459,66.6646,35384.0
2018-06-21 11:50:00,71.48,71.52,71.44,71.45,44071.0,66.6739,66.7112,66.6366,66.6459,44071.0
2018-06-21 11:55:00,71.45,71.47,71.41,71.42,56191.0,66.6459,66.6646,66.6086,66.6179,56191.0
2018-06-21 12:00:00,71.42,71.42,71.26,71.26,97023.0,66.6179,66.6179,66.4687,66.4687,97023.0
2018-06-21 12:05:00,71.26,71.28,71.22,71.25,71238.0,66.4687,66.4873,66.4314,66.4594,71238.0
2018-06-21 12:10:00,71.26,71.3,71.25,71.28,48706.0,66.4687,66.506,66.4594,66.4873,48706.0
2018-06-21 12:15:00,71.29,71.31,71.24,71.3,61382.0,66.4967,66.5153,66.45,66.506,61382.0
2018-06-21 12:20:00,71.31,71.31,71.26,71.26,50473.0,66.5153,66.5153,66.4687,66.4687,50473.0
2018-06-21 12:25:00,71.27,71.3,71.22,71.22,67711.0,66.478,66.506,66.4314,66.4314,67711.0
2018-06-21 12:30:00,71.21,71.23,71.09,71.09,159549.0,66.422,66.4407,66.3101,66.3101,159549.0
2018-06-21 12:35:00,71.08,71.13,71.07,71.1,54356.0,66.3008,66.3474,66.2915,66.3194,54356.0
2018-06-21 12:40:00,71.09,71.14,71.07,71.14,49064.0,66.3101,66.3568,66.2915,66.3568,49064.0
2018-06-21 12:45:00,71.14,71.15,71.09,71.13,136888.0,66.3568,66.3661,66.3101,66.3474,136888.0
2018-06-21 12:50:00,71.14,71.18,71.12,71.17,110380.0,66.3568,66.3941,66.3381,66.3847,110380.0
2018-06-21 12:55:00,71.17,71.18,71.06,71.06,178210.0,66.3847,66.3941,66.2821,66.2821,178210.0
2018-06-21 13:00:00,71.07,71.1,71.04,71.07,73538.0,66.2915,66.3194,66.2635,66.2915,73538.0
2018-06-21 13:05:00,71.07,71.14,71.04,71.13,72881.0,66.2915,66.3568,66.2635,66.3474,72881.0
2018-06-21 13:10:00,71.13,71.18,71.13,71.16,45107.0,66.3474,66.3941,66.3474,66.3754,45107.0
2018-06-21 13:15:00,71.16,71.21,71.16,71.2,30586.0,66.3754,66.422,66.3754,66.4127,30586.0
2018-06-21 13:20:00,71.2,71.27,71.19,71.26,48544.0,66.4127,66.478,66.4034,66.4687,48544.0
2018-06-21 13:25:00,71.26,71.26,71.2,71.2,34889.0,66.4687,66.4687,66.4127,66.4127,34889.0
2018-06-21 13:30:00,71.21,71.25,71.16,71.18,53152.0,66.422,66.4594,66.3754,66.3941,53152.0
2018-06-21 13:35:00,71.19,71.21,71.16,71.17,66098.0,66.4034,66.422,66.3754,66.3847,66098.0
2018-06-21 13:40:00,71.17,71.21,71.11,71.18,269163.0,66.3847,66.422,66.3288,66.3941,269163.0
2018-06-21 13:45:00,71.18,71.19,71.15,71.17,79405.0,66.3941,66.4034,66.3661,66.3847,79405.0
2018-06-21 13:50:00,71.17,71.18,71.11,71.14,114490.0,66.3847,66.3941,66.3288,66.3568,114490.0
2018-06-21 13:55:00,71.15,71.18,71.11,71.17,39581.0,66.3661,66.3941,66.3288,66.3847,39581.0
2018-06-21 14:00:00,71.17,71.26,71.16,71.2,63181.0,66.3847,66.4687,66.3754,66.4127,63181.0
2018-06-21 14:05:00,71.2,71.26,71.15,71.24,237110.0,66.4127,66.4687,66.3661,66.45,237110.0
2018-06-21 14:10:00,71.23,71.27,71.22,71.24,48609.0,66.4407,66.478,66.4314,66.45,48609.0
2018-06-21 14:15:00,71.24,71.27,71.19,71.2,49185.0,66.45,66.478,66.4034,66.4127,49185.0
2018-06-21 14:20:00,71.21,71.25,71.18,71.2,53002.0,66.422,66.4594,66.3941,66.4127,53002.0
2018-06-21 14:25:00,71.2,71.2,71.13,71.15,67836.0,66.4127,66.4127,66.3474,66.3661,67836.0
2018-06-21 14:30:00,71.15,71.2,71.15,71.16,53909.0,66.3661,66.4127,66.3661,66.3754,53909.0
2018-06-21 14:35:00,71.16,71.23,71.15,71.16,91295.0,66.3754,66.4407,66.3661,66.3754,91295.0
2018-06-21 14:40:00,71.17,71.17,71.13,71.15,36619.0,66.3847,66.3847,66.3474,66.3661,36619.0
2018-06-21 14:45:00,71.15,71.17,71.13,71.16,64510.0,66.3661,66.3847,66.3474,66.3754,64510.0
2018-06-21 14:50:00,71.17,71.17,71.1,71.13,78828.0,66.3847,66.3847,66.3194,66.3474,78828.0
2018-06-21 14:55:00,71.12,71.14,71.07,71.07,74321.0,66.3381,66.3568,66.2915,66.2915,74321.0
2018-06-21 15:00:00,71.07,71.13,71.05,71.11,128518.0,66.2915,66.3474,66.2728,66.3288,128518.0
2018-06-21 15:05:00,71.1,71.15,71.06,71.11,103205.0,66.3194,66.3661,66.2821,66.3288,103205.0
2018-06-21 15:10:00,71.11,71.11,71.03,71.08,105504.0,66.3288,66.3288,66.2542,66.3008,105504.0
2018-06-21 15:15:00,71.07,71.08,71.0,71.02,160702.0,66.2915,66.3008,66.2262,66.2448,160702.0
2018-06-21 15:20:00,71.02,71.08,70.9,71.04,564933.0,66.2448,66.3008,66.1329,66.2635,564933.0
2018-06-21 15:25:00,71.04,71.13,71.02,71.08,186772.0,66.2635,66.3474,66.2448,66.3008,186772.0
2018-06-21 15:30:00,71.08,71.08,70.94,70.96,219209.0,66.3008,66.3008,66.1702,66.1889,219209.0
2018-06-21 15:35:00,70.96,71.0,70.93,70.99,274712.0,66.1889,66.2262,66.1609,66.2168,274712.0
2018-06-21 15:40:00,70.98,70.99,70.88,70.89,171592.0,66.2075,66.2168,66.1142,66.1236,171592.0
2018-06-21 15:45:00,70.89,71.01,70.86,71.0,239597.0,66.1236,66.2355,66.0956,66.2262,239597.0
2018-06-21 15:50:00,70.99,71.06,70.94,71.0,340541.0,66.2168,66.2821,66.1702,66.2262,340541.0
2018-06-21 15:55:00,71.01,71.06,70.99,71.02,801156.0,66.2355,66.2821,66.2168,66.2448,801156.0
2018-06-22 09:30:00,71.21,71.23,71.0,71.03,269220.0,66.422,66.4407,66.2262,66.2542,269220.0
2018-06-22 09:35:00,71.03,71.05,70.82,70.85,348457.0,66.2542,66.2728,66.0583,66.0863,348457.0
2018-06-22 09:40:00,70.84,70.87,70.71,70.75,213258.0,66.0769,66.1049,65.9557,65.993,213258.0
2018-06-22 09:45:00,70.75,70.8,70.63,70.74,331022.0,65.993,66.0396,65.881,65.9837,331022.0
2018-06-22 09:50:00,70.74,70.85,70.71,70.84,437989.0,65.9837,66.0863,65.9557,66.0769,437989.0
2018-06-22 09:55:00,70.83,70.84,70.67,70.73,204488.0,66.0676,66.0769,65.9184,65.9743,204488.0
2018-06-22 10:00:00,70.72,70.8,70.68,70.76,259100.0,65.965,66.0396,65.9277,66.0023,259100.0
2018-06-22 10:05:00,70.76,70.87,70.75,70.82,91667.0,66.0023,66.1049,65.993,66.0583,91667.0
2018-06-22 10:10:00,70.81,70.87,70.81,70.85,63485.0,66.0489,66.1049,66.0489,66.0863,63485.0
2018-06-22 10:15:00,70.84,70.89,70.81,70.83,121400.0,66.0769,66.1236,66.0489,66.0676,121400.0
2018-06-22 10:20:00,70.83,70.83,70.74,70.75,146859.0,66.0676,66.0676,65.9837,65.993,146859.0
2018-06-22 10:25:00,70.75,70.76,70.54,70.6,297700.0,65.993,66.0023,65.7971,65.8531,297700.0
2018-06-22 10:30:00,70.59,70.62,70.53,70.62,248088.0,65.8437,65.8717,65.7878,65.8717,248088.0
2018-06-22 10:35:00,70.62,70.66,70.51,70.54,365182.0,65.8717,65.909,65.7691,65.7971,365182.0
2018-06-22 10:40:00,70.54,70.61,70.52,70.59,163065.0,65.7971,65.8624,65.7784,65.8437,163065.0
2018-06-22 10:45:00,70.59,70.66,70.56,70.61,183078.0,65.8437,65.909,65.8158,65.8624,183078.0
2018-06-22 10:50:00,70.6,70.69,70.59,70.66,171337.0,65.8531,65.937,65.8437,65.909,171337.0
2018-06-22 10:55:00,70.65,70.75,70.64,70.75,128266.0,65.8997,65.993,65.8904,65.993,128266.0
2018-06-22 11:00:00,70.74,70.77,70.71,70.75,260537.0,65.9837,66.0116,65.9557,65.993,260537.0
2018-06-22 11:05:00,70.75,70.79,70.71,70.76,107855.0,65.993,66.0303,65.9557,66.0023,107855.0
2018-06-22 11:10:00,70.75,70.78,70.71,70.72,84675.0,65.993,66.021,65.9557,65.965,84675.0
2018-06-22 11:15:00,70.72,70.76,70.7,70.75,122326.0,65.965,66.0023,65.9463,65.993,122326.0
2018-06-22 11:20:00,70.75,70.77,70.65,70.65,123427.0,65.993,66.0116,65.8997,65.8997,123427.0
2018-06-22 11:25:00,70.66,70.76,70.66,70.76,103363.0,65.909,66.0023,65.909,66.0023,103363.0
2018-06-22 11:30:00,70.76,70.78,70.71,70.76,112413.0,66.0023,66.021,65.9557,66.0023,112413.0
2018-06-22 11:35:00,70.76,70.79,70.75,70.76,67789.0,66.0023,66.0303,65.993,66.0023,67789.0
2018-06-22 11:40:00,70.77,70.82,70.74,70.82,123593.0,66.0116,66.0583,65.9837,66.0583,123593.0
2018-06-22 11:45:00,70.82,70.84,70.8,70.81,80521.0,66.0583,66.0769,66.0396,66.0489,80521.0
2018-06-22 11:50:00,70.81,70.83,70.78,70.79,77727.0,66.0489,66.0676,66.021,66.0303,77727.0
2018-06-22 11:55:00,70.79,70.8,70.76,70.79,78920.0,66.0303,66.0396,66.0023,66.0303,78920.0
2018-06-22 12:00:00,70.78,70.79,70.74,70.78,68505.0,66.021,66.0303,65.9837,66.021,68505.0
2018-06-22 12:05:00,70.78,70.81,70.77,70.78,60080.0,66.021,66.0489,66.0116,66.021,60080.0
2018-06-22 12:10:00,70.79,70.85,70.78,70.85,83719.0,66.0303,66.0863,66.021,66.0863,83719.0
2018-06-22 12:15:00,70.84,70.88,70.81,70.82,112702.0,66.0769,66.1142,66.0489,66.0583,112702.0
2018-06-22 12:20:00,70.82,70.84,70.8,70.81,99364.0,66.0583,66.0769,66.0396,66.0489,99364.0
2018-06-22 12:25:00,70.8,70.84,70.79,70.81,70512.0,66.0396,66.0769,66.0303,66.0489,70512.0
2018-06-22 12:30:00,70.81,70.83,70.78,70.83,72815.0,66.0489,66.0676,66.021,66.0676,72815.0
2018-06-22 12:35:00,70.83,70.84,70.79,70.81,59478.0,66.0676,66.0769,66.0303,66.0489,59478.0
2018-06-22 12:40:00,70.81,70.86,70.8,70.85,51135.0,66.0489,66.0956,66.0396,66.0863,51135.0
2018-06-22 12:45:00,70.85,70.89,70.84,70.89,67618.0,66.0863,66.1236,66.0769,66.1236,67618.0
2018-06-22 12:50:00,70.89,70.92,70.85,70.86,61175.0,66.1236,66.1515,66.0863,66.0956,61175.0
2018-06-22 12:55:00,70.86,70.91,70.85,70.9,57645.0,66.0956,66.1422,66.0863,66.1329,57645.0
2018-06-22 13:00:00,70.91,70.94,70.9,70.93,62242.0,66.1422,66.1702,66.1329,66.1609,62242.0
2018-06-22 13:05:00,70.93,70.98,70.93,70.98,66453.0,66.1609,66.2075,66.1609,66.2075,66453.0
2018-06-22 13:10:00,70.98,70.99,70.97,70.97,77278.0,66.2075,66.2168,66.1982,66.1982,77278.0
2018-06-22 13:15:00,70.97,71.0,70.95,70.96,63529.0,66.1982,66.2262,66.1795,66.1889,63529.0
2018-06-22 13:20:00,70.95,70.99,70.94,70.98,58821.0,66.1795,66.2168,66.1702,66.2075,58821.0
2018-06-22 13:25:00,70.98,71.04,70.97,71.04,87625.0,66.2075,66.2635,66.1982,66.2635,87625.0
2018-06-22 13:30:00,71.03,71.05,70.98,71.0,110891.0,66.2542,66.2728,66.2075,66.2262,110891.0
2018-06-22 13:35:00,71.01,71.05,71.0,71.04,71906.0,66.2355,66.2728,66.2262,66.2635,71906.0
2018-06-22 13:40:00,71.03,71.06,71.02,71.04,79590.0,66.2542,66.2821,66.2448,66.2635,79590.0
2018-06-22 13:45:00,71.03,71.04,70.99,70.99,55714.0,66.2542,66.2635,66.2168,66.2168,55714.0
2018-06-22 13:50:00,70.99,71.04,70.99,71.03,34028.0,66.2168,66.2635,66.2168,66.2542,34028.0
2018-06-22 13:55:00,71.03,71.05,71.0,71.02,42498.0,66.2542,66.2728,66.2262,66.2448,42498.0
2018-06-22 14:00:00,71.02,71.04,71.01,71.02,76356.0,66.2448,66.2635,66.2355,66.2448,76356.0
2018-06-22 14:05:00,71.02,71.02,70.95,70.97,74165.0,66.2448,66.2448,66.1795,66.1982,74165.0
2018-06-22 14:10:00,70.98,71.0,70.96,70.97,53412.0,66.2075,66.2262,66.1889,66.1982,53412.0
2018-06-22 14:15:00,70.97,70.99,70.97,70.97,61046.0,66.1982,66.2168,66.1982,66.1982,61046.0
2018-06-22 14:20:00,70.97,70.98,70.93,70.94,52033.0,66.1982,66.2075,66.1609,66.1702,52033.0
2018-06-22 14:25:00,70.94,70.97,70.94,70.95,56857.0,66.1702,66.1982,66.1702,66.1795,56857.0
2018-06-22 14:30:00,70.95,70.95,70.88,70.89,53617.0,66.1795,66.1795,66.1142,66.1236,53617.0
2018-06-22 14:35:00,70.89,70.94,70.88,70.93,70659.0,66.1236,66.1702,66.1142,66.1609,70659.0
2018-06-22 14:40:00,70.93,70.95,70.92,70.94,56139.0,66.1609,66.1795,66.1515,66.1702,56139.0
2018-06-22 14:45:00,70.94,71.01,70.92,70.99,153055.0,66.1702,66.2355,66.1515,66.2168,153055.0
2018-06-22 14:50:00,70.98,71.02,70.98,70.98,224064.0,66.2075,66.2448,66.2075,66.2075,224064.0
2018-06-22 14:55:00,70.98,71.0,70.97,71.0,70008.0,66.2075,66.2262,66.1982,66.2262,70008.0
2018-06-22 15:00:00,71.0,71.01,70.96,70.97,58905.0,66.2262,66.2355,66.1889,66.1982,58905.0
2018-06-22 15:05:00,70.97,71.0,70.95,71.0,77521.0,66.1982,66.2262,66.1795,66.2262,77521.0
2018-06-22 15:10:00,70.99,71.02,70.98,71.02,74454.0,66.2168,66.2448,66.2075,66.2448,74454.0
2018-06-22 15:15:00,71.02,71.03,70.95,70.95,64845.0,66.2448,66.2542,66.1795,66.1795,64845.0
2018-06-22 15:20:00,70.95,71.0,70.95,70.99,96733.0,66.1795,66.2262,66.1795,66.2168,96733.0
2018-06-22 15:25:00,70.99,71.02,70.99,70.99,114105.0,66.2168,66.2448,66.2168,66.2168,114105.0
2018-06-22 15:30:00,70.99,71.01,70.96,71.01,168145.0,66.2168,66.2355,66.1889,66.2355,168145.0
2018-06-22 15:35:00,71.01,71.01,70.96,70.96,148727.0,66.2355,66.2355,66.1889,66.1889,148727.0
2018-06-22 15:40:00,70.97,71.01,70.96,70.98,245495.0,66.1982,66.2355,66.1889,66.2075,245495.0
2018-06-22 15:45:00,70.98,71.04,70.98,71.01,406431.0,66.2075,66.2635,66.2075,66.2355,406431.0
2018-06-22 15:50:00,71.0,71.04,70.94,70.94,734168.0,66.2262,66.2635,66.1702,66.1702,734168.0
2018-06-22 15:55:00,70.94,70.95,70.73,70.79,2075667.0,66.1702,66.1795,65.9743,66.0303,2075667.0
2018-06-25 09:30:00,70.23,70.3,70.11,70.19,614786.0,65.5079,65.5732,65.396,65.4706,614786.0
2018-06-25 09:35:00,70.19,70.19,69.86,69.87,658347.0,65.4706,65.4706,65.1628,65.1721,658347.0
2018-06-25 09:40:00,69.86,69.92,69.77,69.92,443791.0,65.1628,65.2188,65.0789,65.2188,443791.0
2018-06-25 09:45:00,69.92,69.92,69.69,69.77,483686.0,65.2188,65.2188,65.0042,65.0789,483686.0
2018-06-25 09:50:00,69.76,69.92,69.74,69.9,285163.0,65.0695,65.2188,65.0509,65.2001,285163.0
2018-06-25 09:55:00,69.91,69.92,69.79,69.83,333860.0,65.2095,65.2188,65.0975,65.1348,333860.0
2018-06-25 10:00:00,69.83,69.92,69.71,69.76,480031.0,65.1348,65.2188,65.0229,65.0695,480031.0
2018-06-25 10:05:00,69.76,69.86,69.71,69.75,226992.0,65.0695,65.1628,65.0229,65.0602,226992.0
2018-06-25 10:10:00,69.75,69.78,69.59,69.6,177451.0,65.0602,65.0882,64.911,64.9203,177451.0
2018-06-25 10:15:00,69.61,69.69,69.52,69.52,225425.0,64.9296,65.0042,64.8457,64.8457,225425.0
2018-06-25 10:20:00,69.52,69.57,69.48,69.54,317242.0,64.8457,64.8923,64.8084,64.8643,317242.0
2018-06-25 10:25:00,69.54,69.66,69.53,69.64,306527.0,64.8643,64.9763,64.855,64.9576,306527.0
2018-06-25 10:30:00,69.63,69.66,69.53,69.66,157779.0,64.9483,64.9763,64.855,64.9763,157779.0
2018-06-25 10:35:00,69.66,69.73,69.63,69.63,182751.0,64.9763,65.0416,64.9483,64.9483,182751.0
2018-06-25 10:40:00,69.63,69.76,69.59,69.75,176920.0,64.9483,65.0695,64.911,65.0602,176920.0
2018-06-25 10:45:00,69.74,69.82,69.68,69.82,167392.0,65.0509,65.1255,64.9949,65.1255,167392.0
2018-06-25 10:50:00,69.81,69.86,69.68,69.69,137134.0,65.1162,65.1628,64.9949,65.0042,137134.0
2018-06-25 10:55:00,69.69,69.7,69.5,69.56,149522.0,65.0042,65.0136,64.827,64.883,149522.0
2018-06-25 11:00:00,69.56,69.61,69.44,69.45,122284.0,64.883,64.9296,64.7711,64.7804,122284.0
2018-06-25 11:05:00,69.45,69.52,69.42,69.46,107554.0,64.7804,64.8457,64.7524,64.7897,107554.0
2018-06-25 11:10:00,69.46,69.57,69.46,69.49,105832.0,64.7897,64.8923,64.7897,64.8177,105832.0
2018-06-25 11:15:00,69.48,69.52,69.41,69.42,160970.0,64.8084,64.8457,64.7431,64.7524,160970.0
2018-06-25 11:20:00,69.42,69.44,69.31,69.31,222865.0,64.7524,64.7711,64.6498,64.6498,222865.0
2018-06-25 11:25:00,69.31,69.39,69.28,69.29,102009.0,64.6498,64.7244,64.6218,64.6311,102009.0
2018-06-25 11:30:00,69.3,69.32,69.16,69.18,141686.0,64.6405,64.6591,64.5099,64.5285,141686.0
2018-06-25 11:35:00,69.19,69.23,69.13,69.15,166426.0,64.5379,64.5752,64.4819,64.5006,166426.0
2018-06-25 11:40:00,69.15,69.32,69.15,69.29,197917.0,64.5006,64.6591,64.5006,64.6311,197917.0
2018-06-25 11:45:00,69.28,69.32,69.23,69.3,251055.0,64.6218,64.6591,64.5752,64.6405,251055.0
2018-06-25 11:50:00,69.3,69.31,69.21,69.21,120216.0,64.6405,64.6498,64.5565,64.5565,120216.0
2018-06-25 11:55:00,69.21,69.3,69.19,69.23,76559.0,64.5565,64.6405,64.5379,64.5752,76559.0
2018-06-25 12:00:00,69.23,69.25,69.02,69.04,366203.0,64.5752,64.5938,64.3793,64.398,366203.0
2018-06-25 12:05:00,69.04,69.06,68.86,68.86,329078.0,64.398,64.4166,64.2301,64.2301,329078.0
2018-06-25 12:10:00,68.86,68.91,68.76,68.9,223814.0,64.2301,64.2767,64.1368,64.2674,223814.0
2018-06-25 12:15:00,68.9,68.93,68.86,68.9,233571.0,64.2674,64.2953,64.2301,64.2674,233571.0
2018-06-25 12:20:00,68.9,69.02,68.84,69.02,195409.0,64.2674,64.3793,64.2114,64.3793,195409.0
2018-06-25 12:25:00,69.02,69.06,68.98,69.02,63557.0,64.3793,64.4166,64.342,64.3793,63557.0
2018-06-25 12:30:00,69.02,69.06,68.98,69.03,214891.0,64.3793,64.4166,64.342,64.3886,214891.0
2018-06-25 12:35:00,69.04,69.05,68.86,68.93,126757.0,64.398,64.4073,64.2301,64.2953,126757.0
2018-06-25 12:40:00,68.93,69.06,68.93,68.99,86106.0,64.2953,64.4166,64.2953,64.3513,86106.0
2018-06-25 12:45:00,68.99,69.0,68.89,68.92,66751.0,64.3513,64.3606,64.258,64.286,66751.0
2018-06-25 12:50:00,68.92,69.01,68.85,68.96,103029.0,64.286,64.37,64.2207,64.3233,103029.0
2018-06-25 12:55:00,68.96,69.08,68.93,69.08,134264.0,64.3233,64.4353,64.2953,64.4353,134264.0
2018-06-25 13:00:00,69.07,69.08,68.91,68.97,158580.0,64.4259,64.4353,64.2767,64.3327,158580.0
2018-06-25 13:05:00,68.97,69.04,68.95,69.02,66730.0,64.3327,64.398,64.314,64.3793,66730.0
2018-06-25 13:10:00,69.03,69.04,68.92,68.92,89306.0,64.3886,64.398,64.286,64.286,89306.0
2018-06-25 13:15:00,68.92,68.96,68.82,68.86,122772.0,64.286,64.3233,64.1927,64.2301,122772.0
2018-06-25 13:20:00,68.85,68.91,68.82,68.88,146000.0,64.2207,64.2767,64.1927,64.2487,146000.0
2018-06-25 13:25:00,68.88,69.01,68.88,68.98,105718.0,64.2487,64.37,64.2487,64.342,105718.0
2018-06-25 13:30:00,68.98,69.1,68.98,69.1,60861.0,64.342,64.4539,64.342,64.4539,60861.0
2018-06-25 13:35:00,69.1,69.18,69.04,69.18,70216.0,64.4539,64.5285,64.398,64.5285,70216.0
2018-06-25 13:40:00,69.19,69.24,69.15,69.23,144700.0,64.5379,64.5845,64.5006,64.5752,144700.0
2018-06-25 13:45:00,69.24,69.28,69.19,69.25,157624.0,64.5845,64.6218,64.5379,64.5938,157624.0
2018-06-25 13:50:00,69.25,69.25,69.15,69.17,150160.0,64.5938,64.5938,64.5006,64.5192,150160.0
2018-06-25 13:55:00,69.17,69.19,69.1,69.12,186459.0,64.5192,64.5379,64.4539,64.4726,186459.0
2018-06-25 14:00:00,69.12,69.17,69.06,69.1,78212.0,64.4726,64.5192,64.4166,64.4539,78212.0
2018-06-25 14:05:00,69.1,69.14,69.06,69.08,40917.0,64.4539,64.4912,64.4166,64.4353,40917.0
2018-06-25 14:10:00,69.08,69.12,69.04,69.06,44088.0,64.4353,64.4726,64.398,64.4166,44088.0
2018-06-25 14:15:00,69.07,69.09,69.04,69.04,47140.0,64.4259,64.4446,64.398,64.398,47140.0
2018-06-25 14:20:00,69.04,69.07,69.02,69.04,137133.0,64.398,64.4259,64.3793,64.398,137133.0
2018-06-25 14:25:00,69.05,69.1,69.03,69.09,33982.0,64.4073,64.4539,64.3886,64.4446,33982.0
2018-06-25 14:30:00,69.09,69.09,68.99,68.99,39790.0,64.4446,64.4446,64.3513,64.3513,39790.0
2018-06-25 14:35:00,68.99,69.01,68.86,68.86,129442.0,64.3513,64.37,64.2301,64.2301,129442.0
2018-06-25 14:40:00,68.86,68.91,68.84,68.91,108930.0,64.2301,64.2767,64.2114,64.2767,108930.0
2018-06-25 14:45:00,68.9,68.91,68.82,68.83,86885.0,64.2674,64.2767,64.1927,64.2021,86885.0
2018-06-25 14:50:00,68.82,68.83,68.73,68.74,212401.0,64.1927,64.2021,64.1088,64.1181,212401.0
2018-06-25 14:55:00,68.73,68.89,68.72,68.88,225043.0,64.1088,64.258,64.0995,64.2487,225043.0
2018-06-25 15:00:00,68.88,68.92,68.85,68.91,68148.0,64.2487,64.286,64.2207,64.2767,68148.0
2018-06-25 15:05:00,68.92,68.92,68.82,68.85,68492.0,64.286,64.286,64.1927,64.2207,68492.0
2018-06-25 15:10:00,68.84,68.99,68.82,68.83,167783.0,64.2114,64.3513,64.1927,64.2021,167783.0
2018-06-25 15:15:00,68.83,69.01,68.82,68.98,241163.0,64.2021,64.37,64.1927,64.342,241163.0
2018-06-25 15:20:00,68.99,69.03,68.95,68.99,106133.0,64.3513,64.3886,64.314,64.3513,106133.0
2018-06-25 15:25:00,69.0,69.04,68.97,68.98,263474.0,64.3606,64.398,64.3327,64.342,263474.0
2018-06-25 15:30:00,68.98,69.04,68.89,69.04,292702.0,64.342,64.398,64.258,64.398,292702.0
2018-06-25 15:35:00,69.05,69.32,69.02,69.3,629583.0,64.4073,64.6591,64.3793,64.6405,629583.0
2018-06-25 15:40:00,69.3,69.44,69.29,69.37,358873.0,64.6405,64.7711,64.6311,64.7058,358873.0
2018-06-25 15:45:00,69.37,69.37,69.26,69.31,393823.0,64.7058,64.7058,64.6032,64.6498,393823.0
2018-06-25 15:50:00,69.31,69.42,69.26,69.41,592872.0,64.6498,64.7524,64.6032,64.7431,592872.0
2018-06-25 15:55:00,69.4,69.47,69.31,69.34,1511905.0,64.7337,64.799,64.6498,64.6778,1511905.0
2018-06-26 09:30:00,69.55,69.76,69.53,69.54,515012.0,64.8737,65.0695,64.855,64.8643,515012.0
2018-06-26 09:35:00,69.53,69.56,69.38,69.48,606952.0,64.855,64.883,64.7151,64.8084,606952.0
2018-06-26 09:40:00,69.47,69.85,69.47,69.84,524760.0,64.799,65.1535,64.799,65.1442,524760.0
2018-06-26 09:45:00,69.83,69.92,69.76,69.91,508941.0,65.1348,65.2188,65.0695,65.2095,508941.0
2018-06-26 09:50:00,69.91,69.91,69.73,69.75,322622.0,65.2095,65.2095,65.0416,65.0602,322622.0
2018-06-26 09:55:00,69.75,69.78,69.63,69.77,336856.0,65.0602,65.0882,64.9483,65.0789,336856.0
2018-06-26 10:00:00,69.78,69.88,69.73,69.84,235016.0,65.0882,65.1815,65.0416,65.1442,235016.0
2018-06-26 10:05:00,69.83,69.87,69.75,69.76,114485.0,65.1348,65.1721,65.0602,65.0695,114485.0
2018-06-26 10:10:00,69.75,69.87,69.73,69.79,135234.0,65.0602,65.1721,65.0416,65.0975,135234.0
2018-06-26 10:15:00,69.79,69.98,69.78,69.85,651607.0,65.0975,65.2748,65.0882,65.1535,651607.0
2018-06-26 10:20:00,69.85,69.87,69.73,69.78,207630.0,65.1535,65.1721,65.0416,65.0882,207630.0
2018-06-26 10:25:00,69.78,69.81,69.68,69.68,123419.0,65.0882,65.1162,64.9949,64.9949,123419.0
2018-06-26 10:30:00,69.67,69.74,69.65,69.73,208137.0,64.9856,65.0509,64.9669,65.0416,208137.0
2018-06-26 10:35:00,69.72,69.72,69.57,69.63,92378.0,65.0322,65.0322,64.8923,64.9483,92378.0
2018-06-26 10:40:00,69.63,69.65,69.58,69.6,104020.0,64.9483,64.9669,64.9016,64.9203,104020.0
2018-06-26 10:45:00,69.61,69.62,69.44,69.55,145407.0,64.9296,64.939,64.7711,64.8737,145407.0
2018-06-26 10:50:00,69.55,69.69,69.54,69.67,72226.0,64.8737,65.0042,64.8643,64.9856,72226.0
2018-06-26 10:55:00,69.67,69.69,69.62,69.63,71482.0,64.9856,65.0042,64.939,64.9483,71482.0
2018-06-26 11:00:00,69.62,69.7,69.57,69.63,117430.0,64.939,65.0136,64.8923,64.9483,117430.0
2018-06-26 11:05:00,69.63,69.68,69.59,69.64,70532.0,64.9483,64.9949,64.911,64.9576,70532.0
2018-06-26 11:10:00,69.64,69.73,69.64,69.71,205338.0,64.9576,65.0416,64.9576,65.0229,205338.0
2018-06-26 11:15:00,69.71,69.71,69.64,69.66,117303.0,65.0229,65.0229,64.9576,64.9763,117303.0
2018-06-26 11:20:00,69.66,69.71,69.63,69.65,117179.0,64.9763,65.0229,64.9483,64.9669,117179.0
2018-06-26 11:25:00,69.64,69.66,69.58,69.58,129990.0,64.9576,64.9763,64.9016,64.9016,129990.0
2018-06-26 11:30:00,69.58,69.61,69.52,69.59,214834.0,64.9016,64.9296,64.8457,64.911,214834.0
2018-06-26 11:35:00,69.59,69.63,69.56,69.61,128441.0,64.911,64.9483,64.883,64.9296,128441.0
2018-06-26 11:40:00,69.62,69.69,69.58,69.6,120127.0,64.939,65.0042,64.9016,64.9203,120127.0
2018-06-26 11:45:00,69.6,69.65,69.58,69.63,92592.0,64.9203,64.9669,64.9016,64.9483,92592.0
2018-06-26 11:50:00,69.64,69.69,69.59,69.63,90622.0,64.9576,65.0042,64.911,64.9483,90622.0
2018-06-26 11:55:00,69.63,69.7,69.62,69.7,109770.0,64.9483,65.0136,64.939,65.0136,109770.0
2018-06-26 12:00:00,69.69,69.81,69.68,69.77,161724.0,65.0042,65.1162,64.9949,65.0789,161724.0
2018-06-26 12:05:00,69.77,69.82,69.75,69.79,247629.0,65.0789,65.1255,65.0602,65.0975,247629.0
2018-06-26 12:10:00,69.79,69.86,69.78,69.84,126098.0,65.0975,65.1628,65.0882,65.1442,126098.0
2018-06-26 12:15:00,69.84,69.87,69.76,69.82,213857.0,65.1442,65.1721,65.0695,65.1255,213857.0
2018-06-26 12:20:00,69.82,69.85,69.78,69.8,91130.0,65.1255,65.1535,65.0882,65.1069,91130.0
2018-06-26 12:25:00,69.79,69.83,69.78,69.81,65712.0,65.0975,65.1348,65.0882,65.1162,65712.0
2018-06-26 12:30:00,69.81,69.86,69.81,69.82,101254.0,65.1162,65.1628,65.1162,65.1255,101254.0
2018-06-26 12:35:00,69.82,69.86,69.82,69.84,55706.0,65.1255,65.1628,65.1255,65.1442,55706.0
2018-06-26 12:40:00,69.83,69.9,69.75,69.76,116338.0,65.1348,65.2001,65.0602,65.0695,116338.0
2018-06-26 12:45:00,69.77,69.82,69.74,69.82,52355.0,65.0789,65.1255,65.0509,65.1255,52355.0
2018-06-26 12:50:00,69.82,69.85,69.79,69.84,61041.0,65.1255,65.1535,65.0975,65.1442,61041.0
2018-06-26 12:55:00,69.85,69.92,69.83,69.87,139497.0,65.1535,65.2188,65.1348,65.1721,139497.0
2018-06-26 13:00:00,69.88,69.92,69.85,69.88,119142.0,65.1815,65.2188,65.1535,65.1815,119142.0
2018-06-26 13:05:00,69.88,69.95,69.88,69.95,123918.0,65.1815,65.2468,65.1815,65.2468,123918.0
2018-06-26 13:10:00,69.95,69.98,69.94,69.97,92035.0,65.2468,65.2748,65.2374,65.2654,92035.0
2018-06-26 13:15:00,69.98,70.06,69.96,70.06,100330.0,65.2748,65.3494,65.2561,65.3494,100330.0
2018-06-26 13:20:00,70.05,70.07,70.01,70.02,93441.0,65.34,65.3587,65.3027,65.3121,93441.0
2018-06-26 13:25:00,70.02,70.02,69.95,70.01,68025.0,65.3121,65.3121,65.2468,65.3027,68025.0
2018-06-26 13:30:00,70.0,70.03,69.98,70.0,100499.0,65.2934,65.3214,65.2748,65.2934,100499.0
2018-06-26 13:35:00,70.0,70.06,69.99,70.06,80002.0,65.2934,65.3494,65.2841,65.3494,80002.0
2018-06-26 13:40:00,70.05,70.05,69.99,69.99,85378.0,65.34,65.34,65.2841,65.2841,85378.0
2018-06-26 13:45:00,69.99,70.01,69.95,70.01,75878.0,65.2841,65.3027,65.2468,65.3027,75878.0
2018-06-26 13:50:00,70.01,70.01,69.94,69.96,71053.0,65.3027,65.3027,65.2374,65.2561,71053.0
2018-06-26 13:55:00,69.96,69.98,69.94,69.97,61730.0,65.2561,65.2748,65.2374,65.2654,61730.0
2018-06-26 14:00:00,69.97,69.99,69.92,69.92,155373.0,65.2654,65.2841,65.2188,65.2188,155373.0
2018-06-26 14:05:00,69.93,69.94,69.86,69.88,102061.0,65.2281,65.2374,65.1628,65.1815,102061.0
2018-06-26 14:10:00,69.87,69.88,69.83,69.85,77570.0,65.1721,65.1815,65.1348,65.1535,77570.0
2018-06-26 14:15:00,69.85,69.85,69.82,69.84,156319.0,65.1535,65.1535,65.1255,65.1442,156319.0
2018-06-26 14:20:00,69.84,69.87,69.84,69.86,51389.0,65.1442,65.1721,65.1442,65.1628,51389.0
2018-06-26 14:25:00,69.85,69.86,69.8,69.81,97623.0,65.1535,65.1628,65.1069,65.1162,97623.0
2018-06-26 14:30:00,69.8,69.86,69.78,69.85,83076.0,65.1069,65.1628,65.0882,65.1535,83076.0
2018-06-26 14:35:00,69.86,69.9,69.84,69.9,93293.0,65.1628,65.2001,65.1442,65.2001,93293.0
2018-06-26 14:40:00,69.91,69.92,69.88,69.91,92332.0,65.2095,65.2188,65.1815,65.2095,92332.0
2018-06-26 14:45:00,69.91,69.93,69.82,69.84,138684.0,65.2095,65.2281,65.1255,65.1442,138684.0
2018-06-26 14:50:00,69.84,69.86,69.81,69.84,81135.0,65.1442,65.1628,65.1162,65.1442,81135.0
2018-06-26 14:55:00,69.84,69.86,69.78,69.79,67780.0,65.1442,65.1628,65.0882,65.0975,67780.0
2018-06-26 15:00:00,69.78,69.81,69.75,69.75,100964.0,65.0882,65.1162,65.0602,65.0602,100964.0
2018-06-26 15:05:00,69.75,69.77,69.69,69.72,85875.0,65.0602,65.0789,65.0042,65.0322,85875.0
2018-06-26 15:10:00,69.72,69.76,69.7,69.73,66692.0,65.0322,65.0695,65.0136,65.0416,66692.0
2018-06-26 15:15:00,69.73,69.73,69.66,69.66,64501.0,65.0416,65.0416,64.9763,64.9763,64501.0
2018-06-26 15:20:00,69.66,69.68,69.62,69.66,87562.0,64.9763,64.9949,64.939,64.9763,87562.0
2018-06-26 15:25:00,69.67,69.68,69.63,69.65,140750.0,64.9856,64.9949,64.9483,64.9669,140750.0
2018-06-26 15:30:00,69.65,69.81,69.64,69.81,166464.0,64.9669,65.1162,64.9576,65.1162,166464.0
2018-06-26 15:35:00,69.81,69.81,69.75,69.77,127622.0,65.1162,65.1162,65.0602,65.0789,127622.0
2018-06-26 15:40:00,69.77,69.78,69.72,69.72,141675.0,65.0789,65.0882,65.0322,65.0322,141675.0
2018-06-26 15:45:00,69.73,69.73,69.63,69.64,207174.0,65.0416,65.0416,64.9483,64.9576,207174.0
2018-06-26 15:50:00,69.63,69.63,69.52,69.59,451413.0,64.9483,64.9483,64.8457,64.911,451413.0
2018-06-26 15:55:00,69.59,69.63,69.56,69.6,774069.0,64.911,64.9483,64.883,64.9203,774069.0
2018-06-27 09:30:00,69.83,70.01,69.79,69.96,644549.0,65.1348,65.3027,65.0975,65.2561,644549.0
2018-06-27 09:35:00,69.96,70.06,69.91,69.92,449297.0,65.2561,65.3494,65.2095,65.2188,449297.0
2018-06-27 09:40:00,69.92,69.95,69.78,69.87,360447.0,65.2188,65.2468,65.0882,65.1721,360447.0
2018-06-27 09:45:00,69.88,70.06,69.87,70.02,413822.0,65.1815,65.3494,65.1721,65.3121,413822.0
2018-06-27 09:50:00,70.03,70.1,70.0,70.09,354402.0,65.3214,65.3867,65.2934,65.3774,354402.0
2018-06-27 09:55:00,70.09,70.1,70.01,70.05,152064.0,65.3774,65.3867,65.3027,65.34,152064.0
2018-06-27 10:00:00,70.04,70.05,69.86,69.88,262454.0,65.3307,65.34,65.1628,65.1815,262454.0
2018-06-27 10:05:00,69.88,69.91,69.8,69.89,125907.0,65.1815,65.2095,65.1069,65.1908,125907.0
2018-06-27 10:10:00,69.9,69.98,69.87,69.96,242193.0,65.2001,65.2748,65.1721,65.2561,242193.0
2018-06-27 10:15:00,69.97,69.99,69.94,69.94,114744.0,65.2654,65.2841,65.2374,65.2374,114744.0
2018-06-27 10:20:00,69.95,69.98,69.91,69.95,218355.0,65.2468,65.2748,65.2095,65.2468,218355.0
2018-06-27 10:25:00,69.95,69.98,69.93,69.93,105924.0,65.2468,65.2748,65.2281,65.2281,105924.0
2018-06-27 10:30:00,69.92,69.99,69.92,69.93,228861.0,65.2188,65.2841,65.2188,65.2281,228861.0
2018-06-27 10:35:00,69.93,70.13,69.92,70.12,426507.0,65.2281,65.4147,65.2188,65.4053,426507.0
2018-06-27 10:40:00,70.12,70.15,70.03,70.04,86553.0,65.4053,65.4333,65.3214,65.3307,86553.0
2018-06-27 10:45:00,70.04,70.07,69.99,70.0,71770.0,65.3307,65.3587,65.2841,65.2934,71770.0
2018-06-27 10:50:00,70.01,70.02,69.98,69.98,90207.0,65.3027,65.3121,65.2748,65.2748,90207.0
2018-06-27 10:55:00,69.98,70.0,69.92,69.92,92715.0,65.2748,65.2934,65.2188,65.2188,92715.0
2018-06-27 11:00:00,69.91,69.98,69.88,69.88,156985.0,65.2095,65.2748,65.1815,65.1815,156985.0
2018-06-27 11:05:00,69.88,69.88,69.71,69.85,380729.0,65.1815,65.1815,65.0229,65.1535,380729.0
2018-06-27 11:10:00,69.84,69.86,69.72,69.82,255399.0,65.1442,65.1628,65.0322,65.1255,255399.0
2018-06-27 11:15:00,69.81,69.9,69.81,69.9,185815.0,65.1162,65.2001,65.1162,65.2001,185815.0
2018-06-27 11:20:00,69.9,69.9,69.74,69.75,216636.0,65.2001,65.2001,65.0509,65.0602,216636.0
2018-06-27 11:25:00,69.74,69.78,69.65,69.67,173438.0,65.0509,65.0882,64.9669,64.9856,173438.0
2018-06-27 11:30:00,69.66,69.75,69.59,69.72,202880.0,64.9763,65.0602,64.911,65.0322,202880.0
2018-06-27 11:35:00,69.71,69.77,69.7,69.75,107585.0,65.0229,65.0789,65.0136,65.0602,107585.0
2018-06-27 11:40:00,69.75,69.75,69.67,69.73,126292.0,65.0602,65.0602,64.9856,65.0416,126292.0
2018-06-27 11:45:00,69.72,69.81,69.72,69.79,136098.0,65.0322,65.1162,65.0322,65.0975,136098.0
2018-06-27 11:50:00,69.79,69.8,69.73,69.79,51913.0,65.0975,65.1069,65.0416,65.0975,51913.0
2018-06-27 11:55:00,69.8,69.83,69.77,69.79,49292.0,65.1069,65.1348,65.0789,65.0975,49292.0
2018-06-27 12:00:00,69.8,69.86,69.76,69.84,69500.0,65.1069,65.1628,65.0695,65.1442,69500.0
2018-06-27 12:05:00,69.85,69.88,69.84,69.84,36806.0,65.1535,65.1815,65.1442,65.1442,36806.0
2018-06-27 12:10:00,69.86,69.88,69.83,69.85,72105.0,65.1628,65.1815,65.1348,65.1535,72105.0
2018-06-27 12:15:00,69.86,69.91,69.8,69.89,172810.0,65.1628,65.2095,65.1069,65.1908,172810.0
2018-06-27 12:20:00,69.88,69.89,69.77,69.77,98011.0,65.1815,65.1908,65.0789,65.0789,98011.0
2018-06-27 12:25:00,69.77,69.77,69.7,69.71,37817.0,65.0789,65.0789,65.0136,65.0229,37817.0
2018-06-27 12:30:00,69.71,69.72,69.63,69.66,49179.0,65.0229,65.0322,64.9483,64.9763,49179.0
2018-06-27 12:35:00,69.66,69.66,69.56,69.62,60975.0,64.9763,64.9763,64.883,64.939,60975.0
2018-06-27 12:40:00,69.61,69.61,69.52,69.53,99854.0,64.9296,64.9296,64.8457,64.855,99854.0
2018-06-27 12:45:00,69.51,69.57,69.48,69.56,72411.0,64.8364,64.8923,64.8084,64.883,72411.0
2018-06-27 12:50:00,69.56,69.61,69.5,69.5,56393.0,64.883,64.9296,64.827,64.827,56393.0
2018-06-27 12:55:00,69.49,69.56,69.42,69.42,106865.0,64.8177,64.883,64.7524,64.7524,106865.0
2018-06-27 13:00:00,69.42,69.48,69.4,69.48,151263.0,64.7524,64.8084,64.7337,64.8084,151263.0
2018-06-27 13:05:00,69.47,69.47,69.27,69.3,164521.0,64.799,64.799,64.6125,64.6405,164521.0
2018-06-27 13:10:00,69.3,69.32,69.23,69.23,80415.0,64.6405,64.6591,64.5752,64.5752,80415.0
2018-06-27 13:15:00,69.23,69.24,69.05,69.06,715970.0,64.5752,64.5845,64.4073,64.4166,715970.0
2018-06-27 13:20:00,69.05,69.2,69.05,69.19,334512.0,64.4073,64.5472,64.4073,64.5379,334512.0
2018-06-27 13:25:00,69.19,69.22,69.14,69.2,80146.0,64.5379,64.5659,64.4912,64.5472,80146.0
2018-06-27 13:30:00,69.19,69.26,69.12,69.25,166161.0,64.5379,64.6032,64.4726,64.5938,166161.0
2018-06-27 13:35:00,69.26,69.27,69.2,69.23,160305.0,64.6032,64.6125,64.5472,64.5752,160305.0
2018-06-27 13:40:00,69.23,69.33,69.21,69.29,131900.0,64.5752,64.6685,64.5565,64.6311,131900.0
2018-06-27 13:45:00,69.29,69.31,69.1,69.1,174595.0,64.6311,64.6498,64.4539,64.4539,174595.0
2018-06-27 13:50:00,69.1,69.12,68.99,69.08,122232.0,64.4539,64.4726,64.3513,64.4353,122232.0
2018-06-27 13:55:00,69.08,69.17,69.0,69.14,152835.0,64.4353,64.5192,64.3606,64.4912,152835.0
2018-06-27 14:00:00,69.14,69.24,69.11,69.21,120715.0,64.4912,64.5845,64.4632,64.5565,120715.0
2018-06-27 14:05:00,69.21,69.22,69.03,69.03,75823.0,64.5565,64.5659,64.3886,64.3886,75823.0
2018-06-27 14:10:00,69.04,69.09,68.99,69.08,125522.0,64.398,64.4446,64.3513,64.4353,125522.0
2018-06-27 14:15:00,69.09,69.18,69.02,69.14,188028.0,64.4446,64.5285,64.3793,64.4912,188028.0
2018-06-27 14:20:00,69.15,69.23,69.15,69.18,63209.0,64.5006,64.5752,64.5006,64.5285,63209.0
2018-06-27 14:25:00,69.18,69.21,69.08,69.09,95044.0,64.5285,64.5565,64.4353,64.4446,95044.0
2018-06-27 14:30:00,69.08,69.18,69.04,69.1,96394.0,64.4353,64.5285,64.398,64.4539,96394.0
2018-06-27 14:35:00,69.11,69.26,69.11,69.25,114399.0,64.4632,64.6032,64.4632,64.5938,114399.0
2018-06-27 14:40:00,69.25,69.26,69.2,69.21,54544.0,64.5938,64.6032,64.5472,64.5565,54544.0
2018-06-27 14:45:00,69.21,69.26,69.14,69.16,90049.0,64.5565,64.6032,64.4912,64.5099,90049.0
2018-06-27 14:50:00,69.17,69.17,69.0,69.01,105428.0,64.5192,64.5192,64.3606,64.37,105428.0
2018-06-27 14:55:00,69.0,69.04,68.97,69.01,198777.0,64.3606,64.398,64.3327,64.37,198777.0
2018-06-27 15:00:00,69.02,69.04,68.94,69.02,206465.0,64.3793,64.398,64.3047,64.3793,206465.0
2018-06-27 15:05:00,69.01,69.05,68.9,68.92,130908.0,64.37,64.4073,64.2674,64.286,130908.0
2018-06-27 15:10:00,68.91,68.98,68.78,68.84,277466.0,64.2767,64.342,64.1554,64.2114,277466.0
2018-06-27 15:15:00,68.84,68.98,68.8,68.95,266981.0,64.2114,64.342,64.1741,64.314,266981.0
2018-06-27 15:20:00,68.96,69.01,68.91,69.01,514228.0,64.3233,64.37,64.2767,64.37,514228.0
2018-06-27 15:25:00,69.01,69.15,68.95,69.11,314962.0,64.37,64.5006,64.314,64.4632,314962.0
2018-06-27 15:30:00,69.11,69.18,69.06,69.1,254844.0,64.4632,64.5285,64.4166,64.4539,254844.0
2018-06-27 15:35:00,69.09,69.12,69.03,69.07,272601.0,64.4446,64.4726,64.3886,64.4259,272601.0
2018-06-27 15:40:00,69.08,69.17,69.05,69.09,417727.0,64.4353,64.5192,64.4073,64.4446,417727.0
2018-06-27 15:45:00,69.08,69.09,68.84,68.85,541915.0,64.4353,64.4446,64.2114,64.2207,541915.0
2018-06-27 15:50:00,68.84,68.88,68.77,68.86,781115.0,64.2114,64.2487,64.1461,64.2301,781115.0
2018-06-27 15:55:00,68.86,68.94,68.64,68.68,3623518.0,64.2301,64.3047,64.0248,64.0622,3623518.0
2018-06-28 09:30:00,68.57,68.92,68.57,68.91,511476.0,63.9596,64.286,63.9596,64.2767,511476.0
2018-06-28 09:35:00,68.91,69.08,68.87,68.96,336283.0,64.2767,64.4353,64.2394,64.3233,336283.0
2018-06-28 09:40:00,68.95,69.08,68.9,68.93,442821.0,64.314,64.4353,64.2674,64.2953,442821.0
2018-06-28 09:45:00,68.92,68.93,68.65,68.72,742609.0,64.286,64.2953,64.0342,64.0995,742609.0
2018-06-28 09:50:00,68.72,69.07,68.69,69.04,805549.0,64.0995,64.4259,64.0715,64.398,805549.0
2018-06-28 09:55:00,69.03,69.14,68.97,69.06,530529.0,64.3886,64.4912,64.3327,64.4166,530529.0
2018-06-28 10:00:00,69.07,69.11,68.88,68.91,411863.0,64.4259,64.4632,64.2487,64.2767,411863.0
2018-06-28 10:05:00,68.92,69.06,68.89,68.98,209003.0,64.286,64.4166,64.258,64.342,209003.0
2018-06-28 10:10:00,68.98,69.04,68.84,68.94,286761.0,64.342,64.398,64.2114,64.3047,286761.0
2018-06-28 10:15:00,68.92,68.99,68.86,68.91,324391.0,64.286,64.3513,64.2301,64.2767,324391.0
2018-06-28 10:20:00,68.92,68.99,68.83,68.98,258995.0,64.286,64.3513,64.2021,64.342,258995.0
2018-06-28 10:25:00,68.98,69.08,68.88,68.92,255035.0,64.342,64.4353,64.2487,64.286,255035.0
2018-06-28 10:30:00,68.93,68.93,68.8,68.81,292907.0,64.2953,64.2953,64.1741,64.1834,292907.0
2018-06-28 10:35:00,68.8,68.89,68.68,68.89,366626.0,64.1741,64.258,64.0622,64.258,366626.0
2018-06-28 10:40:00,68.89,69.06,68.83,69.04,211159.0,64.258,64.4166,64.2021,64.398,211159.0
2018-06-28 10:45:00,69.05,69.07,68.99,69.0,101963.0,64.4073,64.4259,64.3513,64.3606,101963.0
2018-06-28 10:50:00,69.0,69.15,68.89,69.1,279494.0,64.3606,64.5006,64.258,64.4539,279494.0
2018-06-28 10:55:00,69.1,69.22,69.06,69.21,132797.0,64.4539,64.5659,64.4166,64.5565,132797.0
2018-06-28 11:00:00,69.23,69.27,69.12,69.18,149692.0,64.5752,64.6125,64.4726,64.5285,149692.0
2018-06-28 11:05:00,69.18,69.2,69.11,69.18,180156.0,64.5285,64.5472,64.4632,64.5285,180156.0
2018-06-28 11:10:00,69.19,69.2,69.02,69.08,116274.0,64.5379,64.5472,64.3793,64.4353,116274.0
2018-06-28 11:15:00,69.08,69.16,69.04,69.15,75003.0,64.4353,64.5099,64.398,64.5006,75003.0
2018-06-28 11:20:00,69.15,69.19,69.02,69.17,136485.0,64.5006,64.5379,64.3793,64.5192,136485.0
2018-06-28 11:25:00,69.18,69.32,69.18,69.28,149979.0,64.5285,64.6591,64.5285,64.6218,149979.0
2018-06-28 11:30:00,69.27,69.32,69.23,69.26,95108.0,64.6125,64.6591,64.5752,64.6032,95108.0
2018-06-28 11:35:00,69.27,69.34,69.22,69.33,150434.0,64.6125,64.6778,64.5659,64.6685,150434.0
2018-06-28 11:40:00,69.33,69.35,69.22,69.25,61436.0,64.6685,64.6871,64.5659,64.5938,61436.0
2018-06-28 11:45:00,69.25,69.27,69.16,69.17,78429.0,64.5938,64.6125,64.5099,64.5192,78429.0
2018-06-28 11:50:00,69.17,69.21,69.14,69.16,57636.0,64.5192,64.5565,64.4912,64.5099,57636.0
2018-06-28 11:55:00,69.16,69.24,69.11,69.22,68385.0,64.5099,64.5845,64.4632,64.5659,68385.0
2018-06-28 12:00:00,69.23,69.27,69.19,69.21,83615.0,64.5752,64.6125,64.5379,64.5565,83615.0
2018-06-28 12:05:00,69.22,69.24,69.06,69.08,99453.0,64.5659,64.5845,64.4166,64.4353,99453.0
2018-06-28 12:10:00,69.08,69.11,69.06,69.1,69632.0,64.4353,64.4632,64.4166,64.4539,69632.0
2018-06-28 12:15:00,69.09,69.1,69.04,69.07,47838.0,64.4446,64.4539,64.398,64.4259,47838.0
2018-06-28 12:20:00,69.08,69.1,68.95,68.98,181863.0,64.4353,64.4539,64.314,64.342,181863.0
2018-06-28 12:25:00,68.97,68.98,68.91,68.98,61276.0,64.3327,64.342,64.2767,64.342,61276.0
2018-06-28 12:30:00,68.98,69.0,68.94,68.97,94379.0,64.342,64.3606,64.3047,64.3327,94379.0
2018-06-28 12:35:00,68.97,69.0,68.89,68.99,60668.0,64.3327,64.3606,64.258,64.3513,60668.0
2018-06-28 12:40:00,68.98,68.99,68.92,68.97,53760.0,64.342,64.3513,64.286,64.3327,53760.0
2018-06-28 12:45:00,68.98,68.99,68.92,68.99,58464.0,64.342,64.3513,64.286,64.3513,58464.0
2018-06-28 12:50:00,69.0,69.12,69.0,69.09,89830.0,64.3606,64.4726,64.3606,64.4446,89830.0
2018-06-28 12:55:00,69.09,69.17,69.07,69.13,33937.0,64.4446,64.5192,64.4259,64.4819,33937.0
2018-06-28 13:00:00,69.14,69.15,69.12,69.13,57706.0,64.4912,64.5006,64.4726,64.4819,57706.0
2018-06-28 13:05:00,69.14,69.17,69.11,69.12,74939.0,64.4912,64.5192,64.4632,64.4726,74939.0
2018-06-28 13:10:00,69.12,69.16,69.11,69.11,48795.0,64.4726,64.5099,64.4632,64.4632,48795.0
2018-06-28 13:15:00,69.11,69.2,69.1,69.15,69665.0,64.4632,64.5472,64.4539,64.5006,69665.0
2018-06-28 13:20:00,69.16,69.22,69.14,69.18,53622.0,64.5099,64.5659,64.4912,64.5285,53622.0
2018-06-28 13:25:00,69.18,69.19,69.14,69.17,74422.0,64.5285,64.5379,64.4912,64.5192,74422.0
2018-06-28 13:30:00,69.17,69.22,69.15,69.21,93381.0,64.5192,64.5659,64.5006,64.5565,93381.0
2018-06-28 13:35:00,69.21,69.25,69.15,69.16,284174.0,64.5565,64.5938,64.5006,64.5099,284174.0
2018-06-28 13:40:00,69.16,69.27,69.14,69.19,77142.0,64.5099,64.6125,64.4912,64.5379,77142.0
2018-06-28 13:45:00,69.19,69.19,69.13,69.15,55889.0,64.5379,64.5379,64.4819,64.5006,55889.0
2018-06-28 13:50:00,69.15,69.26,69.15,69.25,149876.0,64.5006,64.6032,64.5006,64.5938,149876.0
2018-06-28 13:55:00,69.24,69.25,69.21,69.24,52332.0,64.5845,64.5938,64.5565,64.5845,52332.0
2018-06-28 14:00:00,69.25,69.3,69.21,69.29,62323.0,64.5938,64.6405,64.5565,64.6311,62323.0
2018-06-28 14:05:00,69.3,69.32,69.25,69.26,128126.0,64.6405,64.6591,64.5938,64.6032,128126.0
2018-06-28 14:10:00,69.26,69.26,69.21,69.21,42208.0,64.6032,64.6032,64.5565,64.5565,42208.0
2018-06-28 14:15:00,69.22,69.29,69.21,69.29,85492.0,64.5659,64.6311,64.5565,64.6311,85492.0
2018-06-28 14:20:00,69.29,69.42,69.29,69.4,128718.0,64.6311,64.7524,64.6311,64.7337,128718.0
2018-06-28 14:25:00,69.41,69.46,69.4,69.46,107142.0,64.7431,64.7897,64.7337,64.7897,107142.0
2018-06-28 14:30:00,69.45,69.47,69.41,69.41,67032.0,64.7804,64.799,64.7431,64.7431,67032.0
2018-06-28 14:35:00,69.41,69.46,69.4,69.41,70636.0,64.7431,64.7897,64.7337,64.7431,70636.0
2018-06-28 14:40:00,69.42,69.45,69.41,69.42,65460.0,64.7524,64.7804,64.7431,64.7524,65460.0
2018-06-28 14:45:00,69.43,69.51,69.41,69.47,178015.0,64.7617,64.8364,64.7431,64.799,178015.0
2018-06-28 14:50:00,69.47,69.57,69.45,69.56,120546.0,64.799,64.8923,64.7804,64.883,120546.0
2018-06-28 14:55:00,69.56,69.62,69.54,69.62,130550.0,64.883,64.939,64.8643,64.939,130550.0
2018-06-28 15:00:00,69.62,69.62,69.56,69.56,108947.0,64.939,64.939,64.883,64.883,108947.0
2018-06-28 15:05:00,69.56,69.65,69.52,69.61,153207.0,64.883,64.9669,64.8457,64.9296,153207.0
2018-06-28 15:10:00,69.61,69.73,69.61,69.71,108670.0,64.9296,65.0416,64.9296,65.0229,108670.0
2018-06-28 15:15:00,69.71,69.72,69.65,69.7,132006.0,65.0229,65.0322,64.9669,65.0136,132006.0
2018-06-28 15:20:00,69.69,69.73,69.65,69.66,183182.0,65.0042,65.0416,64.9669,64.9763,183182.0
2018-06-28 15:25:00,69.66,69.69,69.61,69.62,125912.0,64.9763,65.0042,64.9296,64.939,125912.0
2018-06-28 15:30:00,69.63,69.65,69.54,69.55,294431.0,64.9483,64.9669,64.8643,64.8737,294431.0
2018-06-28 15:35:00,69.55,69.6,69.54,69.56,243378.0,64.8737,64.9203,64.8643,64.883,243378.0
2018-06-28 15:40:00,69.56,69.57,69.52,69.53,172386.0,64.883,64.8923,64.8457,64.855,172386.0
2018-06-28 15:45:00,69.53,69.58,69.49,69.58,449099.0,64.855,64.9016,64.8177,64.9016,449099.0
2018-06-28 15:50:00,69.57,69.57,69.41,69.46,518482.0,64.8923,64.8923,64.7431,64.7897,518482.0
2018-06-28 15:55:00,69.45,69.51,69.43,69.48,1971426.0,64.7804,64.8364,64.7617,64.8084,1971426.0
2018-06-29 09:30:00,69.77,69.87,69.71,69.8,258065.0,65.0789,65.1721,65.0229,65.1069,258065.0
2018-06-29 09:35:00,69.79,69.84,69.71,69.76,197814.0,65.0975,65.1442,65.0229,65.0695,197814.0
2018-06-29 09:40:00,69.76,69.96,69.76,69.94,103206.0,65.0695,65.2561,65.0695,65.2374,103206.0
2018-06-29 09:45:00,69.94,69.96,69.84,69.88,179146.0,65.2374,65.2561,65.1442,65.1815,179146.0
2018-06-29 09:50:00,69.89,69.89,69.8,69.87,292650.0,65.1908,65.1908,65.1069,65.1721,292650.0
2018-06-29 09:55:00,69.86,69.91,69.82,69.9,241052.0,65.1628,65.2095,65.1255,65.2001,241052.0
2018-06-29 10:00:00,69.9,70.01,69.89,69.93,248483.0,65.2001,65.3027,65.1908,65.2281,248483.0
2018-06-29 10:05:00,69.92,69.94,69.86,69.86,260640.0,65.2188,65.2374,65.1628,65.1628,260640.0
2018-06-29 10:10:00,69.87,69.91,69.76,69.77,102701.0,65.1721,65.2095,65.0695,65.0789,102701.0
2018-06-29 10:15:00,69.77,69.83,69.74,69.83,97112.0,65.0789,65.1348,65.0509,65.1348,97112.0
2018-06-29 10:20:00,69.83,69.9,69.81,69.9,51968.0,65.1348,65.2001,65.1162,65.2001,51968.0
2018-06-29 10:25:00,69.9,69.91,69.82,69.85,55523.0,65.2001,65.2095,65.1255,65.1535,55523.0
2018-06-29 10:30:00,69.85,69.99,69.82,69.91,93627.0,65.1535,65.2841,65.1255,65.2095,93627.0
2018-06-29 10:35:00,69.91,69.97,69.89,69.95,160339.0,65.2095,65.2654,65.1908,65.2468,160339.0
2018-06-29 10:40:00,69.95,69.96,69.92,69.95,55960.0,65.2468,65.2561,65.2188,65.2468,55960.0
2018-06-29 10:45:00,69.95,70.01,69.94,69.98,145888.0,65.2468,65.3027,65.2374,65.2748,145888.0
2018-06-29 10:50:00,69.97,70.01,69.95,70.0,48385.0,65.2654,65.3027,65.2468,65.2934,48385.0
2018-06-29 10:55:00,70.0,70.07,69.98,69.98,66356.0,65.2934,65.3587,65.2748,65.2748,66356.0
2018-06-29 11:00:00,69.97,70.03,69.92,69.94,68269.0,65.2654,65.3214,65.2188,65.2374,68269.0
2018-06-29 11:05:00,69.95,70.0,69.95,69.97,37608.0,65.2468,65.2934,65.2468,65.2654,37608.0
2018-06-29 11:10:00,69.97,70.01,69.94,69.94,143786.0,65.2654,65.3027,65.2374,65.2374,143786.0
2018-06-29 11:15:00,69.93,69.95,69.89,69.93,39854.0,65.2281,65.2468,65.1908,65.2281,39854.0
2018-06-29 11:20:00,69.92,69.95,69.91,69.93,71137.0,65.2188,65.2468,65.2095,65.2281,71137.0
2018-06-29 11:25:00,69.92,69.96,69.87,69.87,79152.0,65.2188,65.2561,65.1721,65.1721,79152.0
2018-06-29 11:30:00,69.87,69.89,69.81,69.83,63143.0,65.1721,65.1908,65.1162,65.1348,63143.0
2018-06-29 11:35:00,69.83,69.88,69.8,69.82,53609.0,65.1348,65.1815,65.1069,65.1255,53609.0
2018-06-29 11:40:00,69.82,69.88,69.81,69.85,56025.0,65.1255,65.1815,65.1162,65.1535,56025.0
2018-06-29 11:45:00,69.85,69.9,69.84,69.85,47242.0,65.1535,65.2001,65.1442,65.1535,47242.0
2018-06-29 11:50:00,69.85,69.87,69.79,69.79,52618.0,65.1535,65.1721,65.0975,65.0975,52618.0
2018-06-29 11:55:00,69.79,69.79,69.71,69.78,120537.0,65.0975,65.0975,65.0229,65.0882,120537.0
2018-06-29 12:00:00,69.78,69.81,69.76,69.8,79258.0,65.0882,65.1162,65.0695,65.1069,79258.0
2018-06-29 12:05:00,69.81,69.89,69.79,69.88,149639.0,65.1162,65.1908,65.0975,65.1815,149639.0
2018-06-29 12:10:00,69.87,69.9,69.82,69.83,86773.0,65.1721,65.2001,65.1255,65.1348,86773.0
2018-06-29 12:15:00,69.83,69.9,69.83,69.89,25939.0,65.1348,65.2001,65.1348,65.1908,25939.0
2018-06-29 12:20:00,69.88,69.92,69.87,69.88,40823.0,65.1815,65.2188,65.1721,65.1815,40823.0
2018-06-29 12:25:00,69.88,69.91,69.83,69.85,54835.0,65.1815,65.2095,65.1348,65.1535,54835.0
2018-06-29 12:30:00,69.85,69.86,69.77,69.79,57330.0,65.1535,65.1628,65.0789,65.0975,57330.0
2018-06-29 12:35:00,69.79,69.82,69.78,69.81,33686.0,65.0975,65.1255,65.0882,65.1162,33686.0
2018-06-29 12:40:00,69.81,69.85,69.8,69.84,78414.0,65.1162,65.1535,65.1069,65.1442,78414.0
2018-06-29 12:45:00,69.83,69.83,69.78,69.78,45402.0,65.1348,65.1348,65.0882,65.0882,45402.0
2018-06-29 12:50:00,69.78,69.83,69.75,69.76,67247.0,65.0882,65.1348,65.0602,65.0695,67247.0
2018-06-29 12:55:00,69.76,69.76,69.69,69.76,87178.0,65.0695,65.0695,65.0042,65.0695,87178.0
2018-06-29 13:00:00,69.76,69.78,69.72,69.77,47148.0,65.0695,65.0882,65.0322,65.0789,47148.0
2018-06-29 13:05:00,69.77,69.84,69.77,69.81,46839.0,65.0789,65.1442,65.0789,65.1162,46839.0
2018-06-29 13:10:00,69.81,69.85,69.8,69.84,37790.0,65.1162,65.1535,65.1069,65.1442,37790.0
2018-06-29 13:15:00,69.84,69.86,69.81,69.84,51296.0,65.1442,65.1628,65.1162,65.1442,51296.0
2018-06-29 13:20:00,69.84,69.86,69.81,69.83,24233.0,65.1442,65.1628,65.1162,65.1348,24233.0
2018-06-29 13:25:00,69.83,69.84,69.8,69.84,52330.0,65.1348,65.1442,65.1069,65.1442,52330.0
2018-06-29 13:30:00,69.84,69.84,69.79,69.8,51054.0,65.1442,65.1442,65.0975,65.1069,51054.0
2018-06-29 13:35:00,69.81,69.84,69.8,69.83,41562.0,65.1162,65.1442,65.1069,65.1348,41562.0
2018-06-29 13:40:00,69.82,69.91,69.81,69.91,25884.0,65.1255,65.2095,65.1162,65.2095,25884.0
2018-06-29 13:45:00,69.91,69.91,69.88,69.88,43116.0,65.2095,65.2095,65.1815,65.1815,43116.0
2018-06-29 13:50:00,69.88,69.9,69.86,69.9,21945.0,65.1815,65.2001,65.1628,65.2001,21945.0
2018-06-29 13:55:00,69.89,69.9,69.83,69.88,43643.0,65.1908,65.2001,65.1348,65.1815,43643.0
2018-06-29 14:00:00,69.88,69.91,69.84,69.87,71661.0,65.1815,65.2095,65.1442,65.1721,71661.0
2018-06-29 14:05:00,69.86,69.89,69.82,69.87,199671.0,65.1628,65.1908,65.1255,65.1721,199671.0
2018-06-29 14:10:00,69.87,69.89,69.83,69.85,59968.0,65.1721,65.1908,65.1348,65.1535,59968.0
2018-06-29 14:15:00,69.85,69.87,69.8,69.84,64524.0,65.1535,65.1721,65.1069,65.1442,64524.0
2018-06-29 14:20:00,69.84,69.87,69.81,69.86,53204.0,65.1442,65.1721,65.1162,65.1628,53204.0
2018-06-29 14:25:00,69.86,69.88,69.83,69.88,28400.0,65.1628,65.1815,65.1348,65.1815,28400.0
2018-06-29 14:30:00,69.88,69.88,69.84,69.84,48969.0,65.1815,65.1815,65.1442,65.1442,48969.0
2018-06-29 14:35:00,69.85,69.87,69.8,69.83,51196.0,65.1535,65.1721,65.1069,65.1348,51196.0
2018-06-29 14:40:00,69.82,69.83,69.79,69.82,50145.0,65.1255,65.1348,65.0975,65.1255,50145.0
2018-06-29 14:45:00,69.82,69.88,69.82,69.86,39486.0,65.1255,65.1815,65.1255,65.1628,39486.0
2018-06-29 14:50:00,69.86,69.87,69.84,69.86,32916.0,65.1628,65.1721,65.1442,65.1628,32916.0
2018-06-29 14:55:00,69.86,69.91,69.86,69.91,58112.0,65.1628,65.2095,65.1628,65.2095,58112.0
2018-06-29 15:00:00,69.91,69.95,69.91,69.92,42436.0,65.2095,65.2468,65.2095,65.2188,42436.0
2018-06-29 15:05:00,69.92,69.93,69.88,69.9,31796.0,65.2188,65.2281,65.1815,65.2001,31796.0
2018-06-29 15:10:00,69.89,69.91,69.85,69.87,31493.0,65.1908,65.2095,65.1535,65.1721,31493.0
2018-06-29 15:15:00,69.86,69.88,69.8,69.82,40855.0,65.1628,65.1815,65.1069,65.1255,40855.0
2018-06-29 15:20:00,69.81,69.82,69.75,69.77,84351.0,65.1162,65.1255,65.0602,65.0789,84351.0
2018-06-29 15:25:00,69.77,69.85,69.76,69.8,73149.0,65.0789,65.1535,65.0695,65.1069,73149.0
2018-06-29 15:30:00,69.8,69.81,69.73,69.75,180653.0,65.1069,65.1162,65.0416,65.0602,180653.0
2018-06-29 15:35:00,69.75,69.75,69.69,69.7,107590.0,65.0602,65.0602,65.0042,65.0136,107590.0
2018-06-29 15:40:00,69.69,69.76,69.68,69.73,179125.0,65.0042,65.0695,64.9949,65.0416,179125.0
2018-06-29 15:45:00,69.73,69.79,69.66,69.66,491246.0,65.0416,65.0975,64.9763,64.9763,491246.0
2018-06-29 15:50:00,69.67,69.67,69.51,69.58,876958.0,64.9856,64.9856,64.8364,64.9016,876958.0
2018-06-29 15:55:00,69.58,69.63,69.43,69.43,1484312.0,64.9016,64.9483,64.7617,64.7617,1484312.0
2018-07-02 09:30:00,68.87,68.97,68.77,68.93,267800.0,64.2394,64.3327,64.1461,64.2953,267800.0
2018-07-02 09:35:00,68.93,69.16,68.92,69.15,275606.0,64.2953,64.5099,64.286,64.5006,275606.0
2018-07-02 09:40:00,69.15,69.17,69.06,69.07,190684.0,64.5006,64.5192,64.4166,64.4259,190684.0
2018-07-02 09:45:00,69.07,69.31,69.02,69.27,218813.0,64.4259,64.6498,64.3793,64.6125,218813.0
2018-07-02 09:50:00,69.27,69.28,69.18,69.28,173343.0,64.6125,64.6218,64.5285,64.6218,173343.0
2018-07-02 09:55:00,69.28,69.31,69.19,69.31,429622.0,64.6218,64.6498,64.5379,64.6498,429622.0
2018-07-02 10:00:00,69.3,69.39,69.24,69.39,813702.0,64.6405,64.7244,64.5845,64.7244,813702.0
2018-07-02 10:05:00,69.4,69.41,69.31,69.34,148673.0,64.7337,64.7431,64.6498,64.6778,148673.0
2018-07-02 10:10:00,69.35,69.35,69.18,69.19,203775.0,64.6871,64.6871,64.5285,64.5379,203775.0
2018-07-02 10:15:00,69.2,69.31,69.19,69.3,127158.0,64.5472,64.6498,64.5379,64.6405,127158.0
2018-07-02 10:20:00,69.3,69.31,69.23,69.31,268793.0,64.6405,64.6498,64.5752,64.6498,268793.0
2018-07-02 10:25:00,69.31,69.44,69.3,69.43,181865.0,64.6498,64.7711,64.6405,64.7617,181865.0
2018-07-02 10:30:00,69.44,69.51,69.4,69.5,388342.0,64.7711,64.8364,64.7337,64.827,388342.0
2018-07-02 10:35:00,69.5,69.53,69.43,69.53,265943.0,64.827,64.855,64.7617,64.855,265943.0
2018-07-02 10:40:00,69.52,69.57,69.46,69.55,156543.0,64.8457,64.8923,64.7897,64.8737,156543.0
2018-07-02 10:45:00,69.55,69.56,69.44,69.47,51709.0,64.8737,64.883,64.7711,64.799,51709.0
2018-07-02 10:50:00,69.47,69.47,69.42,69.42,51675.0,64.799,64.799,64.7524,64.7524,51675.0
2018-07-02 10:55:00,69.42,69.47,69.4,69.46,85875.0,64.7524,64.799,64.7337,64.7897,85875.0
2018-07-02 11:00:00,69.46,69.61,69.46,69.57,156428.0,64.7897,64.9296,64.7897,64.8923,156428.0
2018-07-02 11:05:00,69.56,69.57,69.52,69.55,70022.0,64.883,64.8923,64.8457,64.8737,70022.0
2018-07-02 11:10:00,69.56,69.56,69.45,69.46,102178.0,64.883,64.883,64.7804,64.7897,102178.0
2018-07-02 11:15:00,69.46,69.46,69.38,69.41,74666.0,64.7897,64.7897,64.7151,64.7431,74666.0
2018-07-02 11:20:00,69.4,69.47,69.37,69.45,78682.0,64.7337,64.799,64.7058,64.7804,78682.0
2018-07-02 11:25:00,69.45,69.47,69.43,69.44,80583.0,64.7804,64.799,64.7617,64.7711,80583.0
2018-07-02 11:30:00,69.44,69.45,69.34,69.35,44125.0,64.7711,64.7804,64.6778,64.6871,44125.0
2018-07-02 11:35:00,69.35,69.38,69.34,69.36,52617.0,64.6871,64.7151,64.6778,64.6964,52617.0
2018-07-02 11:40:00,69.36,69.37,69.3,69.33,47600.0,64.6964,64.7058,64.6405,64.6685,47600.0
2018-07-02 11:45:00,69.34,69.38,69.32,69.32,65366.0,64.6778,64.7151,64.6591,64.6591,65366.0
2018-07-02 11:50:00,69.32,69.39,69.3,69.39,45722.0,64.6591,64.7244,64.6405,64.7244,45722.0
2018-07-02 11:55:00,69.39,69.43,69.37,69.37,131839.0,64.7244,64.7617,64.7058,64.7058,131839.0
2018-07-02 12:00:00,69.37,69.38,69.32,69.36,56997.0,64.7058,64.7151,64.6591,64.6964,56997.0
2018-07-02 12:05:00,69.35,69.36,69.3,69.34,72105.0,64.6871,64.6964,64.6405,64.6778,72105.0
2018-07-02 12:10:00,69.33,69.34,69.29,69.33,31784.0,64.6685,64.6778,64.6311,64.6685,31784.0
2018-07-02 12:15:00,69.33,69.33,69.27,69.31,76790.0,64.6685,64.6685,64.6125,64.6498,76790.0
2018-07-02 12:20:00,69.32,69.37,69.31,69.37,91893.0,64.6591,64.7058,64.6498,64.7058,91893.0
2018-07-02 12:25:00,69.36,69.41,69.33,69.4,75223.0,64.6964,64.7431,64.6685,64.7337,75223.0
2018-07-02 12:30:00,69.39,69.41,69.38,69.39,41750.0,64.7244,64.7431,64.7151,64.7244,41750.0
2018-07-02 12:35:00,69.39,69.4,69.36,69.37,38782.0,64.7244,64.7337,64.6964,64.7058,38782.0
2018-07-02 12:40:00,69.37,69.39,69.34,69.36,37925.0,64.7058,64.7244,64.6778,64.6964,37925.0
2018-07-02 12:45:00,69.37,69.44,69.36,69.44,64238.0,64.7058,64.7711,64.6964,64.7711,64238.0
2018-07-02 12:50:00,69.43,69.44,69.4,69.42,71341.0,64.7617,64.7711,64.7337,64.7524,71341.0
2018-07-02 12:55:00,69.42,69.44,69.39,69.4,42721.0,64.7524,64.7711,64.7244,64.7337,42721.0
2018-07-02 13:00:00,69.4,69.43,69.36,69.38,76009.0,64.7337,64.7617,64.6964,64.7151,76009.0
2018-07-02 13:05:00,69.38,69.39,69.31,69.34,62310.0,64.7151,64.7244,64.6498,64.6778,62310.0
2018-07-02 13:10:00,69.35,69.35,69.29,69.29,142253.0,64.6871,64.6871,64.6311,64.6311,142253.0
2018-07-02 13:15:00,69.3,69.33,69.25,69.31,153089.0,64.6405,64.6685,64.5938,64.6498,153089.0
2018-07-02 13:20:00,69.31,69.34,69.29,69.34,117972.0,64.6498,64.6778,64.6311,64.6778,117972.0
2018-07-02 13:25:00,69.34,69.37,69.31,69.32,46504.0,64.6778,64.7058,64.6498,64.6591,46504.0
2018-07-02 13:30:00,69.32,69.39,69.31,69.38,326809.0,64.6591,64.7244,64.6498,64.7151,326809.0
2018-07-02 13:35:00,69.39,69.45,69.39,69.45,51658.0,64.7244,64.7804,64.7244,64.7804,51658.0
2018-07-02 13:40:00,69.45,69.53,69.44,69.52,76699.0,64.7804,64.855,64.7711,64.8457,76699.0
2018-07-02 13:45:00,69.52,69.65,69.51,69.63,117450.0,64.8457,64.9669,64.8364,64.9483,117450.0
2018-07-02 13:50:00,69.63,69.69,69.62,69.65,52913.0,64.9483,65.0042,64.939,64.9669,52913.0
2018-07-02 13:55:00,69.65,69.69,69.65,69.66,45043.0,64.9669,65.0042,64.9669,64.9763,45043.0
2018-07-02 14:00:00,69.66,69.72,69.64,69.72,53775.0,64.9763,65.0322,64.9576,65.0322,53775.0
2018-07-02 14:05:00,69.72,69.8,69.7,69.73,149120.0,65.0322,65.1069,65.0136,65.0416,149120.0
2018-07-02 14:10:00,69.74,69.82,69.71,69.78,341463.0,65.0509,65.1255,65.0229,65.0882,341463.0
2018-07-02 14:15:00,69.79,69.86,69.78,69.85,65628.0,65.0975,65.1628,65.0882,65.1535,65628.0
2018-07-02 14:20:00,69.85,69.87,69.79,69.86,91416.0,65.1535,65.1721,65.0975,65.1628,91416.0
2018-07-02 14:25:00,69.87,69.88,69.83,69.87,47379.0,65.1721,65.1815,65.1348,65.1721,47379.0
2018-07-02 14:30:00,69.87,69.95,69.87,69.89,116399.0,65.1721,65.2468,65.1721,65.1908,116399.0
2018-07-02 14:35:00,69.88,69.9,69.85,69.85,51781.0,65.1815,65.2001,65.1535,65.1535,51781.0
2018-07-02 14:40:00,69.85,69.86,69.81,69.83,43671.0,65.1535,65.1628,65.1162,65.1348,43671.0
2018-07-02 14:45:00,69.83,69.84,69.77,69.77,59186.0,65.1348,65.1442,65.0789,65.0789,59186.0
2018-07-02 14:50:00,69.78,69.79,69.74,69.75,66760.0,65.0882,65.0975,65.0509,65.0602,66760.0
2018-07-02 14:55:00,69.74,69.75,69.72,69.73,116484.0,65.0509,65.0602,65.0322,65.0416,116484.0
2018-07-02 15:00:00,69.74,69.77,69.71,69.71,140780.0,65.0509,65.0789,65.0229,65.0229,140780.0
2018-07-02 15:05:00,69.71,69.75,69.71,69.74,60334.0,65.0229,65.0602,65.0229,65.0509,60334.0
2018-07-02 15:10:00,69.73,69.79,69.73,69.77,111391.0,65.0416,65.0975,65.0416,65.0789,111391.0
2018-07-02 15:15:00,69.77,69.8,69.73,69.79,249741.0,65.0789,65.1069,65.0416,65.0975,249741.0
2018-07-02 15:20:00,69.79,69.85,69.78,69.84,98914.0,65.0975,65.1535,65.0882,65.1442,98914.0
2018-07-02 15:25:00,69.84,69.89,69.82,69.87,95225.0,65.1442,65.1908,65.1255,65.1721,95225.0
2018-07-02 15:30:00,69.87,69.88,69.8,69.83,164633.0,65.1721,65.1815,65.1069,65.1348,164633.0
2018-07-02 15:35:00,69.82,69.92,69.82,69.91,174341.0,65.1255,65.2188,65.1255,65.2095,174341.0
2018-07-02 15:40:00,69.91,69.93,69.85,69.91,243969.0,65.2095,65.2281,65.1535,65.2095,243969.0
2018-07-02 15:45:00,69.91,69.97,69.89,69.96,145073.0,65.2095,65.2654,65.1908,65.2561,145073.0
2018-07-02 15:50:00,69.96,70.05,69.95,70.01,546719.0,65.2561,65.34,65.2468,65.3027,546719.0
2018-07-02 15:55:00,70.01,70.11,70.0,70.1,672353.0,65.3027,65.396,65.2934,65.3867,672353.0
2018-07-03 09:30:00,70.3,70.35,70.12,70.17,342724.0,65.5732,65.6199,65.4053,65.452,342724.0
2018-07-03 09:35:00,70.17,70.19,69.93,69.96,219634.0,65.452,65.4706,65.2281,65.2561,219634.0
2018-07-03 09:40:00,69.97,70.01,69.91,69.92,271251.0,65.2654,65.3027,65.2095,65.2188,271251.0
2018-07-03 09:45:00,69.92,70.0,69.87,69.94,228653.0,65.2188,65.2934,65.1721,65.2374,228653.0
2018-07-03 09:50:00,69.94,70.01,69.85,69.9,201108.0,65.2374,65.3027,65.1535,65.2001,201108.0
2018-07-03 09:55:00,69.9,69.98,69.84,69.97,252862.0,65.2001,65.2748,65.1442,65.2654,252862.0
2018-07-03 10:00:00,69.97,70.03,69.91,70.02,177423.0,65.2654,65.3214,65.2095,65.3121,177423.0
2018-07-03 10:05:00,70.02,70.06,69.92,69.99,101499.0,65.3121,65.3494,65.2188,65.2841,101499.0
2018-07-03 10:10:00,69.99,70.05,69.99,70.03,64909.0,65.2841,65.34,65.2841,65.3214,64909.0
2018-07-03 10:15:00,70.03,70.06,70.0,70.05,103379.0,65.3214,65.3494,65.2934,65.34,103379.0
2018-07-03 10:20:00,70.05,70.05,69.98,70.02,47675.0,65.34,65.34,65.2748,65.3121,47675.0
2018-07-03 10:25:00,70.01,70.03,69.94,70.0,63419.0,65.3027,65.3214,65.2374,65.2934,63419.0
2018-07-03 10:30:00,70.0,70.11,70.0,70.08,49071.0,65.2934,65.396,65.2934,65.368,49071.0
2018-07-03 10:35:00,70.08,70.13,70.06,70.11,53003.0,65.368,65.4147,65.3494,65.396,53003.0
2018-07-03 10:40:00,70.1,70.1,70.02,70.08,41462.0,65.3867,65.3867,65.3121,65.368,41462.0
2018-07-03 10:45:00,70.07,70.09,69.94,69.94,110246.0,65.3587,65.3774,65.2374,65.2374,110246.0
2018-07-03 10:50:00,69.95,69.97,69.89,69.94,56171.0,65.2468,65.2654,65.1908,65.2374,56171.0
2018-07-03 10:55:00,69.94,69.94,69.86,69.91,111712.0,65.2374,65.2374,65.1628,65.2095,111712.0
2018-07-03 11:00:00,69.91,69.93,69.83,69.92,74004.0,65.2095,65.2281,65.1348,65.2188,74004.0
2018-07-03 11:05:00,69.92,69.93,69.85,69.87,61669.0,65.2188,65.2281,65.1535,65.1721,61669.0
2018-07-03 11:10:00,69.86,69.89,69.82,69.86,51296.0,65.1628,65.1908,65.1255,65.1628,51296.0
2018-07-03 11:15:00,69.86,69.91,69.85,69.89,42504.0,65.1628,65.2095,65.1535,65.1908,42504.0
2018-07-03 11:20:00,69.89,69.92,69.86,69.87,61504.0,65.1908,65.2188,65.1628,65.1721,61504.0
2018-07-03 11:25:00,69.87,69.89,69.79,69.87,52377.0,65.1721,65.1908,65.0975,65.1721,52377.0
2018-07-03 11:30:00,69.86,69.9,69.85,69.89,60945.0,65.1628,65.2001,65.1535,65.1908,60945.0
2018-07-03 11:35:00,69.89,69.92,69.87,69.91,67508.0,65.1908,65.2188,65.1721,65.2095,67508.0
2018-07-03 11:40:00,69.91,69.92,69.85,69.87,141845.0,65.2095,65.2188,65.1535,65.1721,141845.0
2018-07-03 11:45:00,69.87,69.89,69.85,69.89,89730.0,65.1721,65.1908,65.1535,65.1908,89730.0
2018-07-03 11:50:00,69.89,69.89,69.72,69.77,218301.0,65.1908,65.1908,65.0322,65.0789,218301.0
2018-07-03 11:55:00,69.78,69.83,69.77,69.82,113617.0,65.0882,65.1348,65.0789,65.1255,113617.0
2018-07-03 12:00:00,69.83,69.86,69.77,69.79,71305.0,65.1348,65.1628,65.0789,65.0975,71305.0
2018-07-03 12:05:00,69.78,69.83,69.75,69.76,110919.0,65.0882,65.1348,65.0602,65.0695,110919.0
2018-07-03 12:10:00,69.76,69.79,69.56,69.57,251848.0,65.0695,65.0975,64.883,64.8923,251848.0
2018-07-03 12:15:00,69.57,69.66,69.56,69.64,129345.0,64.8923,64.9763,64.883,64.9576,129345.0
2018-07-03 12:20:00,69.64,69.69,69.6,69.67,60452.0,64.9576,65.0042,64.9203,64.9856,60452.0
2018-07-03 12:25:00,69.67,69.67,69.57,69.61,142118.0,64.9856,64.9856,64.8923,64.9296,142118.0
2018-07-03 12:30:00,69.61,69.65,69.51,69.53,222335.0,64.9296,64.9669,64.8364,64.855,222335.0
2018-07-03 12:35:00,69.52,69.57,69.47,69.48,158478.0,64.8457,64.8923,64.799,64.8084,158478.0
2018-07-03 12:40:00,69.48,69.55,69.47,69.54,150578.0,64.8084,64.8737,64.799,64.8643,150578.0
2018-07-03 12:45:00,69.54,69.55,69.41,69.42,90294.0,64.8643,64.8737,64.7431,64.7524,90294.0
2018-07-03 12:50:00,69.42,69.42,69.28,69.34,185593.0,64.7524,64.7524,64.6218,64.6778,185593.0
2018-07-03 12:55:00,69.35,69.35,69.21,69.27,595821.0,64.6871,64.6871,64.5565,64.6125,595821.0
2018-07-05 09:30:00,69.69,69.82,69.69,69.75,328320.0,65.0042,65.1255,65.0042,65.0602,328320.0
2018-07-05 09:35:00,69.76,69.9,69.73,69.88,352182.0,65.0695,65.2001,65.0416,65.1815,352182.0
2018-07-05 09:40:00,69.88,69.94,69.86,69.91,303284.0,65.1815,65.2374,65.1628,65.2095,303284.0
2018-07-05 09:45:00,69.92,69.93,69.81,69.85,344586.0,65.2188,65.2281,65.1162,65.1535,344586.0
2018-07-05 09:50:00,69.86,69.88,69.78,69.82,229979.0,65.1628,65.1815,65.0882,65.1255,229979.0
2018-07-05 09:55:00,69.82,69.86,69.7,69.72,302759.0,65.1255,65.1628,65.0136,65.0322,302759.0
2018-07-05 10:00:00,69.72,69.82,69.69,69.7,390846.0,65.0322,65.1255,65.0042,65.0136,390846.0
2018-07-05 10:05:00,69.71,69.81,69.68,69.81,284989.0,65.0229,65.1162,64.9949,65.1162,284989.0
2018-07-05 10:10:00,69.8,69.81,69.65,69.67,164841.0,65.1069,65.1162,64.9669,64.9856,164841.0
2018-07-05 10:15:00,69.68,69.71,69.63,69.64,130736.0,64.9949,65.0229,64.9483,64.9576,130736.0
2018-07-05 10:20:00,69.64,69.68,69.62,69.65,156818.0,64.9576,64.9949,64.939,64.9669,156818.0
2018-07-05 10:25:00,69.65,69.7,69.6,69.66,124315.0,64.9669,65.0136,64.9203,64.9763,124315.0
2018-07-05 10:30:00,69.66,69.66,69.58,69.62,150303.0,64.9763,64.9763,64.9016,64.939,150303.0
2018-07-05 10:35:00,69.62,69.63,69.56,69.58,217109.0,64.939,64.9483,64.883,64.9016,217109.0
2018-07-05 10:40:00,69.59,69.66,69.58,69.64,50374.0,64.911,64.9763,64.9016,64.9576,50374.0
2018-07-05 10:45:00,69.65,69.7,69.6,69.69,150265.0,64.9669,65.0136,64.9203,65.0042,150265.0
2018-07-05 10:50:00,69.67,69.68,69.5,69.54,154861.0,64.9856,64.9949,64.827,64.8643,154861.0
2018-07-05 10:55:00,69.54,69.58,69.49,69.56,84795.0,64.8643,64.9016,64.8177,64.883,84795.0
2018-07-05 11:00:00,69.55,69.61,69.52,69.57,95485.0,64.8737,64.9296,64.8457,64.8923,95485.0
2018-07-05 11:05:00,69.57,69.62,69.52,69.61,69699.0,64.8923,64.939,64.8457,64.9296,69699.0
2018-07-05 11:10:00,69.62,69.68,69.61,69.67,65890.0,64.939,64.9949,64.9296,64.9856,65890.0
2018-07-05 11:15:00,69.66,69.76,69.65,69.76,73031.0,64.9763,65.0695,64.9669,65.0695,73031.0
2018-07-05 11:20:00,69.76,69.78,69.71,69.73,77016.0,65.0695,65.0882,65.0229,65.0416,77016.0
2018-07-05 11:25:00,69.74,69.85,69.74,69.82,104470.0,65.0509,65.1535,65.0509,65.1255,104470.0
2018-07-05 11:30:00,69.81,69.88,69.81,69.85,51458.0,65.1162,65.1815,65.1162,65.1535,51458.0
2018-07-05 11:35:00,69.85,69.89,69.81,69.83,64588.0,65.1535,65.1908,65.1162,65.1348,64588.0
2018-07-05 11:40:00,69.83,69.87,69.8,69.85,49786.0,65.1348,65.1721,65.1069,65.1535,49786.0
2018-07-05 11:45:00,69.85,69.93,69.84,69.89,90852.0,65.1535,65.2281,65.1442,65.1908,90852.0
2018-07-05 11:50:00,69.89,69.94,69.88,69.92,90381.0,65.1908,65.2374,65.1815,65.2188,90381.0
2018-07-05 11:55:00,69.92,69.93,69.87,69.88,52640.0,65.2188,65.2281,65.1721,65.1815,52640.0
2018-07-05 12:00:00,69.88,69.99,69.87,69.97,91766.0,65.1815,65.2841,65.1721,65.2654,91766.0
2018-07-05 12:05:00,69.98,70.01,69.97,70.01,163600.0,65.2748,65.3027,65.2654,65.3027,163600.0
2018-07-05 12:10:00,70.0,70.04,69.98,70.03,90324.0,65.2934,65.3307,65.2748,65.3214,90324.0
2018-07-05 12:15:00,70.03,70.11,70.03,70.05,60755.0,65.3214,65.396,65.3214,65.34,60755.0
2018-07-05 12:20:00,70.05,70.08,70.01,70.05,52928.0,65.34,65.368,65.3027,65.34,52928.0
2018-07-05 12:25:00,70.06,70.11,70.04,70.09,88466.0,65.3494,65.396,65.3307,65.3774,88466.0
2018-07-05 12:30:00,70.09,70.1,70.05,70.1,72285.0,65.3774,65.3867,65.34,65.3867,72285.0
2018-07-05 12:35:00,70.09,70.12,70.07,70.07,54257.0,65.3774,65.4053,65.3587,65.3587,54257.0
2018-07-05 12:40:00,70.06,70.11,70.06,70.06,44668.0,65.3494,65.396,65.3494,65.3494,44668.0
2018-07-05 12:45:00,70.06,70.08,69.98,70.0,55772.0,65.3494,65.368,65.2748,65.2934,55772.0
2018-07-05 12:50:00,70.0,70.04,69.99,70.03,56328.0,65.2934,65.3307,65.2841,65.3214,56328.0
2018-07-05 12:55:00,70.04,70.11,70.04,70.09,58533.0,65.3307,65.396,65.3307,65.3774,58533.0
2018-07-05 13:00:00,70.08,70.16,70.07,70.14,67026.0,65.368,65.4426,65.3587,65.424,67026.0
2018-07-05 13:05:00,70.15,70.16,70.09,70.1,43491.0,65.4333,65.4426,65.3774,65.3867,43491.0
2018-07-05 13:10:00,70.1,70.14,70.1,70.12,34806.0,65.3867,65.424,65.3867,65.4053,34806.0
2018-07-05 13:15:00,70.13,70.16,70.12,70.15,46261.0,65.4147,65.4426,65.4053,65.4333,46261.0
2018-07-05 13:20:00,70.16,70.17,70.1,70.13,52244.0,65.4426,65.452,65.3867,65.4147,52244.0
2018-07-05 13:25:00,70.13,70.14,70.11,70.12,34326.0,65.4147,65.424,65.396,65.4053,34326.0
2018-07-05 13:30:00,70.12,70.14,70.07,70.08,54615.0,65.4053,65.424,65.3587,65.368,54615.0
2018-07-05 13:35:00,70.09,70.09,70.05,70.06,58961.0,65.3774,65.3774,65.34,65.3494,58961.0
2018-07-05 13:40:00,70.05,70.09,70.02,70.09,52927.0,65.34,65.3774,65.3121,65.3774,52927.0
2018-07-05 13:45:00,70.09,70.11,70.06,70.09,46752.0,65.3774,65.396,65.3494,65.3774,46752.0
2018-07-05 13:50:00,70.09,70.09,70.0,70.03,64711.0,65.3774,65.3774,65.2934,65.3214,64711.0
2018-07-05 13:55:00,70.03,70.07,70.02,70.07,39079.0,65.3214,65.3587,65.3121,65.3587,39079.0
2018-07-05 14:00:00,70.08,70.18,70.0,70.01,134636.0,65.368,65.4613,65.2934,65.3027,134636.0
2018-07-05 14:05:00,70.01,70.05,69.93,69.94,143805.0,65.3027,65.34,65.2281,65.2374,143805.0
2018-07-05 14:10:00,69.93,69.97,69.85,69.88,92469.0,65.2281,65.2654,65.1535,65.1815,92469.0
2018-07-05 14:15:00,69.88,70.0,69.84,70.0,71857.0,65.1815,65.2934,65.1442,65.2934,71857.0
2018-07-05 14:20:00,69.99,70.02,69.95,69.97,54883.0,65.2841,65.3121,65.2468,65.2654,54883.0
2018-07-05 14:25:00,69.97,70.06,69.97,70.04,50073.0,65.2654,65.3494,65.2654,65.3307,50073.0
2018-07-05 14:30:00,70.03,70.07,70.02,70.07,57486.0,65.3214,65.3587,65.3121,65.3587,57486.0
2018-07-05 14:35:00,70.07,70.1,70.03,70.04,55122.0,65.3587,65.3867,65.3214,65.3307,55122.0
2018-07-05 14:40:00,70.04,70.05,69.99,70.02,55467.0,65.3307,65.34,65.2841,65.3121,55467.0
2018-07-05 14:45:00,70.03,70.09,70.03,70.06,48965.0,65.3214,65.3774,65.3214,65.3494,48965.0
2018-07-05 14:50:00,70.07,70.1,70.04,70.08,72007.0,65.3587,65.3867,65.3307,65.368,72007.0
2018-07-05 14:55:00,70.09,70.15,70.07,70.14,79441.0,65.3774,65.4333,65.3587,65.424,79441.0
2018-07-05 15:00:00,70.14,70.25,70.12,70.24,320734.0,65.424,65.5266,65.4053,65.5173,320734.0
2018-07-05 15:05:00,70.23,70.23,70.15,70.18,73983.0,65.5079,65.5079,65.4333,65.4613,73983.0
2018-07-05 15:10:00,70.18,70.19,70.14,70.18,79457.0,65.4613,65.4706,65.424,65.4613,79457.0
2018-07-05 15:15:00,70.18,70.21,70.17,70.2,115135.0,65.4613,65.4893,65.452,65.48,115135.0
2018-07-05 15:20:00,70.2,70.21,70.11,70.15,180815.0,65.48,65.4893,65.396,65.4333,180815.0
2018-07-05 15:25:00,70.14,70.18,70.1,70.15,113201.0,65.424,65.4613,65.3867,65.4333,113201.0
2018-07-05 15:30:00,70.15,70.2,70.12,70.19,204254.0,65.4333,65.48,65.4053,65.4706,204254.0
2018-07-05 15:35:00,70.19,70.2,70.1,70.15,221118.0,65.4706,65.48,65.3867,65.4333,221118.0
2018-07-05 15:40:00,70.15,70.22,70.15,70.17,165624.0,65.4333,65.4986,65.4333,65.452,165624.0
2018-07-05 15:45:00,70.17,70.2,70.15,70.15,180751.0,65.452,65.48,65.4333,65.4333,180751.0
2018-07-05 15:50:00,70.15,70.26,70.12,70.24,601869.0,65.4333,65.5359,65.4053,65.5173,601869.0
2018-07-05 15:55:00,70.24,70.28,70.22,70.24,1247229.0,65.5173,65.5546,65.4986,65.5173,1247229.0
2018-07-06 09:30:00,70.28,70.31,70.11,70.18,193082.0,65.5546,65.5826,65.396,65.4613,193082.0
2018-07-06 09:35:00,70.18,70.37,70.18,70.36,215015.0,65.4613,65.6385,65.4613,65.6292,215015.0
2018-07-06 09:40:00,70.37,70.43,70.35,70.36,136485.0,65.6385,65.6945,65.6199,65.6292,136485.0
2018-07-06 09:45:00,70.36,70.39,70.3,70.33,209080.0,65.6292,65.6572,65.5732,65.6012,209080.0
2018-07-06 09:50:00,70.33,70.41,70.29,70.38,132271.0,65.6012,65.6758,65.5639,65.6479,132271.0
2018-07-06 09:55:00,70.38,70.43,70.34,70.41,139821.0,65.6479,65.6945,65.6105,65.6758,139821.0
2018-07-06 10:00:00,70.4,70.45,70.38,70.43,122376.0,65.6665,65.7131,65.6479,65.6945,122376.0
2018-07-06 10:05:00,70.41,70.43,70.35,70.43,121487.0,65.6758,65.6945,65.6199,65.6945,121487.0
2018-07-06 10:10:00,70.44,70.48,70.4,70.41,81892.0,65.7038,65.7411,65.6665,65.6758,81892.0
2018-07-06 10:15:00,70.41,70.46,70.38,70.38,102752.0,65.6758,65.7225,65.6479,65.6479,102752.0
2018-07-06 10:20:00,70.38,70.38,70.31,70.35,147092.0,65.6479,65.6479,65.5826,65.6199,147092.0
2018-07-06 10:25:00,70.35,70.43,70.33,70.4,65733.0,65.6199,65.6945,65.6012,65.6665,65733.0
2018-07-06 10:30:00,70.41,70.42,70.34,70.35,59145.0,65.6758,65.6852,65.6105,65.6199,59145.0
2018-07-06 10:35:00,70.34,70.43,70.31,70.39,54471.0,65.6105,65.6945,65.5826,65.6572,54471.0
2018-07-06 10:40:00,70.39,70.53,70.39,70.49,101851.0,65.6572,65.7878,65.6572,65.7505,101851.0
2018-07-06 10:45:00,70.49,70.54,70.46,70.5,135047.0,65.7505,65.7971,65.7225,65.7598,135047.0
2018-07-06 10:50:00,70.5,70.53,70.47,70.52,80795.0,65.7598,65.7878,65.7318,65.7784,80795.0
2018-07-06 10:55:00,70.52,70.59,70.52,70.56,238202.0,65.7784,65.8437,65.7784,65.8158,238202.0
2018-07-06 11:00:00,70.57,70.62,70.57,70.6,88856.0,65.8251,65.8717,65.8251,65.8531,88856.0
2018-07-06 11:05:00,70.59,70.69,70.56,70.68,205345.0,65.8437,65.937,65.8158,65.9277,205345.0
2018-07-06 11:10:00,70.68,70.69,70.66,70.69,106050.0,65.9277,65.937,65.909,65.937,106050.0
2018-07-06 11:15:00,70.69,70.75,70.66,70.72,182815.0,65.937,65.993,65.909,65.965,182815.0
2018-07-06 11:20:00,70.73,70.76,70.71,70.72,112566.0,65.9743,66.0023,65.9557,65.965,112566.0
2018-07-06 11:25:00,70.72,70.82,70.72,70.81,104676.0,65.965,66.0583,65.965,66.0489,104676.0
2018-07-06 11:30:00,70.82,70.89,70.81,70.88,112299.0,66.0583,66.1236,66.0489,66.1142,112299.0
2018-07-06 11:35:00,70.88,70.97,70.87,70.96,156386.0,66.1142,66.1982,66.1049,66.1889,156386.0
2018-07-06 11:40:00,70.96,70.97,70.93,70.96,139540.0,66.1889,66.1982,66.1609,66.1889,139540.0
2018-07-06 11:45:00,70.97,70.98,70.94,70.96,74792.0,66.1982,66.2075,66.1702,66.1889,74792.0
2018-07-06 11:50:00,70.96,70.96,70.87,70.9,94770.0,66.1889,66.1889,66.1049,66.1329,94770.0
2018-07-06 11:55:00,70.9,70.92,70.87,70.91,88574.0,66.1329,66.1515,66.1049,66.1422,88574.0
2018-07-06 12:00:00,70.92,70.95,70.9,70.94,57025.0,66.1515,66.1795,66.1329,66.1702,57025.0
2018-07-06 12:05:00,70.93,70.98,70.92,70.95,230018.0,66.1609,66.2075,66.1515,66.1795,230018.0
2018-07-06 12:10:00,70.95,70.97,70.94,70.97,95191.0,66.1795,66.1982,66.1702,66.1982,95191.0
2018-07-06 12:15:00,70.96,70.98,70.94,70.95,58260.0,66.1889,66.2075,66.1702,66.1795,58260.0
2018-07-06 12:20:00,70.96,71.0,70.93,70.98,345395.0,66.1889,66.2262,66.1609,66.2075,345395.0
2018-07-06 12:25:00,70.99,71.02,70.97,71.0,376554.0,66.2168,66.2448,66.1982,66.2262,376554.0
2018-07-06 12:30:00,71.0,71.03,70.97,71.01,72549.0,66.2262,66.2542,66.1982,66.2355,72549.0
2018-07-06 12:35:00,71.01,71.04,70.99,71.04,228066.0,66.2355,66.2635,66.2168,66.2635,228066.0
2018-07-06 12:40:00,71.04,71.04,70.99,70.99,29374.0,66.2635,66.2635,66.2168,66.2168,29374.0
2018-07-06 12:45:00,71.0,71.0,70.93,70.94,60321.0,66.2262,66.2262,66.1609,66.1702,60321.0
2018-07-06 12:50:00,70.94,70.96,70.92,70.94,45036.0,66.1702,66.1889,66.1515,66.1702,45036.0
2018-07-06 12:55:00,70.94,70.98,70.94,70.98,30885.0,66.1702,66.2075,66.1702,66.2075,30885.0
2018-07-06 13:00:00,70.98,71.02,70.97,71.01,56789.0,66.2075,66.2448,66.1982,66.2355,56789.0
2018-07-06 13:05:00,71.02,71.02,70.99,71.01,23919.0,66.2448,66.2448,66.2168,66.2355,23919.0
2018-07-06 13:10:00,71.0,71.01,70.99,71.0,62419.0,66.2262,66.2355,66.2168,66.2262,62419.0
2018-07-06 13:15:00,71.0,71.02,70.98,71.01,57207.0,66.2262,66.2448,66.2075,66.2355,57207.0
2018-07-06 13:20:00,71.01,71.02,70.97,70.98,25371.0,66.2355,66.2448,66.1982,66.2075,25371.0
2018-07-06 13:25:00,70.99,71.01,70.98,71.0,80646.0,66.2168,66.2355,66.2075,66.2262,80646.0
2018-07-06 13:30:00,71.0,71.01,70.98,70.99,28980.0,66.2262,66.2355,66.2075,66.2168,28980.0
2018-07-06 13:35:00,70.98,71.02,70.98,71.0,27960.0,66.2075,66.2448,66.2075,66.2262,27960.0
2018-07-06 13:40:00,71.0,71.04,70.97,70.98,102227.0,66.2262,66.2635,66.1982,66.2075,102227.0
2018-07-06 13:45:00,70.98,71.01,70.97,70.98,45225.0,66.2075,66.2355,66.1982,66.2075,45225.0
2018-07-06 13:50:00,70.98,71.03,70.98,71.01,58893.0,66.2075,66.2542,66.2075,66.2355,58893.0
2018-07-06 13:55:00,71.01,71.02,70.99,71.0,49120.0,66.2355,66.2448,66.2168,66.2262,49120.0
2018-07-06 14:00:00,70.99,71.01,70.96,71.0,50248.0,66.2168,66.2355,66.1889,66.2262,50248.0
2018-07-06 14:05:00,71.0,71.03,70.99,71.0,39658.0,66.2262,66.2542,66.2168,66.2262,39658.0
2018-07-06 14:10:00,71.01,71.04,71.0,71.02,42104.0,66.2355,66.2635,66.2262,66.2448,42104.0
2018-07-06 14:15:00,71.02,71.04,70.99,70.99,53792.0,66.2448,66.2635,66.2168,66.2168,53792.0
2018-07-06 14:20:00,70.99,71.01,70.99,71.0,26299.0,66.2168,66.2355,66.2168,66.2262,26299.0
2018-07-06 14:25:00,71.0,71.01,70.98,71.01,42664.0,66.2262,66.2355,66.2075,66.2355,42664.0
2018-07-06 14:30:00,71.0,71.01,70.98,70.99,44504.0,66.2262,66.2355,66.2075,66.2168,44504.0
2018-07-06 14:35:00,70.99,71.0,70.93,70.94,72500.0,66.2168,66.2262,66.1609,66.1702,72500.0
2018-07-06 14:40:00,70.93,70.98,70.93,70.97,34539.0,66.1609,66.2075,66.1609,66.1982,34539.0
2018-07-06 14:45:00,70.98,71.02,70.97,71.01,62654.0,66.2075,66.2448,66.1982,66.2355,62654.0
2018-07-06 14:50:00,71.01,71.01,70.99,71.01,48113.0,66.2355,66.2355,66.2168,66.2355,48113.0
2018-07-06 14:55:00,71.01,71.06,71.0,71.03,313707.0,66.2355,66.2821,66.2262,66.2542,313707.0
2018-07-06 15:00:00,71.04,71.08,71.03,71.07,60745.0,66.2635,66.3008,66.2542,66.2915,60745.0
2018-07-06 15:05:00,71.07,71.09,71.06,71.08,78409.0,66.2915,66.3101,66.2821,66.3008,78409.0
2018-07-06 15:10:00,71.08,71.1,71.06,71.08,85344.0,66.3008,66.3194,66.2821,66.3008,85344.0
2018-07-06 15:15:00,71.07,71.1,71.05,71.09,81481.0,66.2915,66.3194,66.2728,66.3101,81481.0
2018-07-06 15:20:00,71.09,71.12,71.07,71.11,172297.0,66.3101,66.3381,66.2915,66.3288,172297.0
2018-07-06 15:25:00,71.11,71.17,71.11,71.15,297759.0,66.3288,66.3847,66.3288,66.3661,297759.0
2018-07-06 15:30:00,71.15,71.17,71.11,71.12,148099.0,66.3661,66.3847,66.3288,66.3381,148099.0
2018-07-06 15:35:00,71.12,71.13,71.07,71.11,85417.0,66.3381,66.3474,66.2915,66.3288,85417.0
2018-07-06 15:40:00,71.1,71.1,71.01,71.02,179827.0,66.3194,66.3194,66.2355,66.2448,179827.0
2018-07-06 15:45:00,71.01,71.02,70.92,70.94,237443.0,66.2355,66.2448,66.1515,66.1702,237443.0
2018-07-06 15:50:00,70.93,71.04,70.87,71.01,476637.0,66.1609,66.2635,66.1049,66.2355,476637.0
2018-07-06 15:55:00,71.01,71.11,71.0,71.05,1595603.0,66.2355,66.3288,66.2262,66.2728,1595603.0
2018-07-09 09:30:00,71.44,71.54,71.42,71.53,489351.0,66.6366,66.7299,66.6179,66.7205,489351.0
2018-07-09 09:35:00,71.52,71.57,71.45,71.48,429286.0,66.7112,66.7578,66.6459,66.6739,429286.0
2018-07-09 09:40:00,71.48,71.55,71.48,71.53,120346.0,66.6739,66.7392,66.6739,66.7205,120346.0
2018-07-09 09:45:00,71.54,71.55,71.44,71.45,178566.0,66.7299,66.7392,66.6366,66.6459,178566.0
2018-07-09 09:50:00,71.44,71.45,71.24,71.25,154421.0,66.6366,66.6459,66.45,66.4594,154421.0
2018-07-09 09:55:00,71.25,71.36,71.24,71.33,194277.0,66.4594,66.562,66.45,66.534,194277.0
2018-07-09 10:00:00,71.32,71.34,71.26,71.28,153785.0,66.5247,66.5433,66.4687,66.4873,153785.0
2018-07-09 10:05:00,71.28,71.33,71.21,71.22,115422.0,66.4873,66.534,66.422,66.4314,115422.0
2018-07-09 10:10:00,71.23,71.26,71.08,71.09,130007.0,66.4407,66.4687,66.3008,66.3101,130007.0
2018-07-09 10:15:00,71.1,71.15,71.07,71.13,118438.0,66.3194,66.3661,66.2915,66.3474,118438.0
2018-07-09 10:20:00,71.13,71.22,71.11,71.19,83282.0,66.3474,66.4314,66.3288,66.4034,83282.0
2018-07-09 10:25:00,71.19,71.21,71.11,71.12,84046.0,66.4034,66.422,66.3288,66.3381,84046.0
2018-07-09 10:30:00,71.12,71.15,71.08,71.09,120220.0,66.3381,66.3661,66.3008,66.3101,120220.0
2018-07-09 10:35:00,71.08,71.19,71.08,71.15,157553.0,66.3008,66.4034,66.3008,66.3661,157553.0
2018-07-09 10:40:00,71.15,71.18,71.08,71.1,49281.0,66.3661,66.3941,66.3008,66.3194,49281.0
2018-07-09 10:45:00,71.1,71.17,71.1,71.14,74594.0,66.3194,66.3847,66.3194,66.3568,74594.0
2018-07-09 10:50:00,71.13,71.23,71.11,71.23,75458.0,66.3474,66.4407,66.3288,66.4407,75458.0
2018-07-09 10:55:00,71.22,71.25,71.19,71.24,70476.0,66.4314,66.4594,66.4034,66.45,70476.0
2018-07-09 11:00:00,71.25,71.28,71.23,71.28,104238.0,66.4594,66.4873,66.4407,66.4873,104238.0
2018-07-09 11:05:00,71.28,71.3,71.25,71.3,53333.0,66.4873,66.506,66.4594,66.506,53333.0
2018-07-09 11:10:00,71.3,71.31,71.26,71.28,31268.0,66.506,66.5153,66.4687,66.4873,31268.0
2018-07-09 11:15:00,71.28,71.32,71.26,71.31,56318.0,66.4873,66.5247,66.4687,66.5153,56318.0
2018-07-09 11:20:00,71.31,71.35,71.28,71.28,34223.0,66.5153,66.5526,66.4873,66.4873,34223.0
2018-07-09 11:25:00,71.28,71.32,71.27,71.28,86565.0,66.4873,66.5247,66.478,66.4873,86565.0
2018-07-09 11:30:00,71.28,71.28,71.19,71.24,70383.0,66.4873,66.4873,66.4034,66.45,70383.0
2018-07-09 11:35:00,71.24,71.3,71.23,71.28,71966.0,66.45,66.506,66.4407,66.4873,71966.0
2018-07-09 11:40:00,71.28,71.3,71.25,71.3,25133.0,66.4873,66.506,66.4594,66.506,25133.0
2018-07-09 11:45:00,71.29,71.32,71.27,71.31,34172.0,66.4967,66.5247,66.478,66.5153,34172.0
2018-07-09 11:50:00,71.31,71.33,71.28,71.32,74791.0,66.5153,66.534,66.4873,66.5247,74791.0
2018-07-09 11:55:00,71.33,71.35,71.25,71.32,72012.0,66.534,66.5526,66.4594,66.5247,72012.0
2018-07-09 12:00:00,71.33,71.35,71.32,71.32,61210.0,66.534,66.5526,66.5247,66.5247,61210.0
2018-07-09 12:05:00,71.32,71.39,71.31,71.35,46970.0,66.5247,66.5899,66.5153,66.5526,46970.0
2018-07-09 12:10:00,71.34,71.35,71.31,71.35,37582.0,66.5433,66.5526,66.5153,66.5526,37582.0
2018-07-09 12:15:00,71.36,71.36,71.3,71.31,34130.0,66.562,66.562,66.506,66.5153,34130.0
2018-07-09 12:20:00,71.31,71.32,71.28,71.31,40861.0,66.5153,66.5247,66.4873,66.5153,40861.0
2018-07-09 12:25:00,71.31,71.32,71.26,71.28,98153.0,66.5153,66.5247,66.4687,66.4873,98153.0
2018-07-09 12:30:00,71.28,71.29,71.23,71.29,113396.0,66.4873,66.4967,66.4407,66.4967,113396.0
2018-07-09 12:35:00,71.29,71.3,71.27,71.28,29649.0,66.4967,66.506,66.478,66.4873,29649.0
2018-07-09 12:40:00,71.28,71.31,71.26,71.3,47325.0,66.4873,66.5153,66.4687,66.506,47325.0
2018-07-09 12:45:00,71.31,71.31,71.27,71.27,38223.0,66.5153,66.5153,66.478,66.478,38223.0
2018-07-09 12:50:00,71.28,71.29,71.26,71.28,131969.0,66.4873,66.4967,66.4687,66.4873,131969.0
2018-07-09 12:55:00,71.28,71.3,71.26,71.28,74025.0,66.4873,66.506,66.4687,66.4873,74025.0
2018-07-09 13:00:00,71.28,71.33,71.27,71.33,54893.0,66.4873,66.534,66.478,66.534,54893.0
2018-07-09 13:05:00,71.33,71.34,71.27,71.28,57524.0,66.534,66.5433,66.478,66.4873,57524.0
2018-07-09 13:10:00,71.28,71.29,71.23,71.25,331865.0,66.4873,66.4967,66.4407,66.4594,331865.0
2018-07-09 13:15:00,71.26,71.29,71.25,71.29,38159.0,66.4687,66.4967,66.4594,66.4967,38159.0
2018-07-09 13:20:00,71.29,71.35,71.28,71.34,63606.0,66.4967,66.5526,66.4873,66.5433,63606.0
2018-07-09 13:25:00,71.34,71.38,71.33,71.37,55037.0,66.5433,66.5806,66.534,66.5713,55037.0
2018-07-09 13:30:00,71.37,71.4,71.36,71.39,49764.0,66.5713,66.5993,66.562,66.5899,49764.0
2018-07-09 13:35:00,71.38,71.4,71.35,71.39,121093.0,66.5806,66.5993,66.5526,66.5899,121093.0
2018-07-09 13:40:00,71.38,71.39,71.36,71.37,29330.0,66.5806,66.5899,66.562,66.5713,29330.0
2018-07-09 13:45:00,71.37,71.4,71.36,71.39,30871.0,66.5713,66.5993,66.562,66.5899,30871.0
2018-07-09 13:50:00,71.39,71.42,71.37,71.42,43755.0,66.5899,66.6179,66.5713,66.6179,43755.0
2018-07-09 13:55:00,71.42,71.43,71.4,71.41,26593.0,66.6179,66.6273,66.5993,66.6086,26593.0
2018-07-09 14:00:00,71.41,71.42,71.38,71.4,22601.0,66.6086,66.6179,66.5806,66.5993,22601.0
2018-07-09 14:05:00,71.4,71.41,71.36,71.37,26099.0,66.5993,66.6086,66.562,66.5713,26099.0
2018-07-09 14:10:00,71.36,71.4,71.35,71.39,36384.0,66.562,66.5993,66.5526,66.5899,36384.0
2018-07-09 14:15:00,71.39,71.42,71.38,71.41,45579.0,66.5899,66.6179,66.5806,66.6086,45579.0
2018-07-09 14:20:00,71.42,71.43,71.38,71.39,49834.0,66.6179,66.6273,66.5806,66.5899,49834.0
2018-07-09 14:25:00,71.4,71.43,71.39,71.42,40154.0,66.5993,66.6273,66.5899,66.6179,40154.0
2018-07-09 14:30:00,71.42,71.44,71.41,71.41,44436.0,66.6179,66.6366,66.6086,66.6086,44436.0
2018-07-09 14:35:00,71.41,71.44,71.41,71.43,36999.0,66.6086,66.6366,66.6086,66.6273,36999.0
2018-07-09 14:40:00,71.44,71.48,71.42,71.47,62969.0,66.6366,66.6739,66.6179,66.6646,62969.0
2018-07-09 14:45:00,71.47,71.47,71.46,71.47,30971.0,66.6646,66.6646,66.6552,66.6646,30971.0
2018-07-09 14:50:00,71.46,71.5,71.46,71.49,104602.0,66.6552,66.6926,66.6552,66.6832,104602.0
2018-07-09 14:55:00,71.49,71.55,71.48,71.53,95248.0,66.6832,66.7392,66.6739,66.7205,95248.0
2018-07-09 15:00:00,71.53,71.56,71.49,71.5,68680.0,66.7205,66.7485,66.6832,66.6926,68680.0
2018-07-09 15:05:00,71.5,71.53,71.48,71.52,87648.0,66.6926,66.7205,66.6739,66.7112,87648.0
2018-07-09 15:10:00,71.52,71.53,71.5,71.51,53116.0,66.7112,66.7205,66.6926,66.7019,53116.0
2018-07-09 15:15:00,71.51,71.51,71.43,71.47,75498.0,66.7019,66.7019,66.6273,66.6646,75498.0
2018-07-09 15:20:00,71.47,71.48,71.45,71.48,60502.0,66.6646,66.6739,66.6459,66.6739,60502.0
2018-07-09 15:25:00,71.47,71.5,71.47,71.49,154203.0,66.6646,66.6926,66.6646,66.6832,154203.0
2018-07-09 15:30:00,71.49,71.5,71.46,71.49,67848.0,66.6832,66.6926,66.6552,66.6832,67848.0
2018-07-09 15:35:00,71.5,71.52,71.48,71.52,79578.0,66.6926,66.7112,66.6739,66.7112,79578.0
2018-07-09 15:40:00,71.52,71.56,71.51,71.55,154689.0,66.7112,66.7485,66.7019,66.7392,154689.0
2018-07-09 15:45:00,71.54,71.59,71.53,71.59,121838.0,66.7299,66.7765,66.7205,66.7765,121838.0
2018-07-09 15:50:00,71.58,71.59,71.52,71.56,374240.0,66.7672,66.7765,66.7112,66.7485,374240.0
2018-07-09 15:55:00,71.56,71.62,71.55,71.6,803564.0,66.7485,66.8045,66.7392,66.7858,803564.0
2018-07-10 09:30:00,71.61,71.76,71.61,71.62,681074.0,66.7952,66.9351,66.7952,66.8045,681074.0
2018-07-10 09:35:00,71.63,71.77,71.63,71.75,148678.0,66.8138,66.9444,66.8138,66.9257,148678.0
2018-07-10 09:40:00,71.76,71.8,71.69,71.8,191676.0,66.9351,66.9724,66.8698,66.9724,191676.0
2018-07-10 09:45:00,71.8,71.82,71.72,71.73,165962.0,66.9724,66.991,66.8978,66.9071,165962.0
2018-07-10 09:50:00,71.74,71.77,71.67,71.7,154093.0,66.9164,66.9444,66.8511,66.8791,154093.0
2018-07-10 09:55:00,71.69,71.73,71.67,71.71,108619.0,66.8698,66.9071,66.8511,66.8884,108619.0
2018-07-10 10:00:00,71.71,71.8,71.71,71.72,148121.0,66.8884,66.9724,66.8884,66.8978,148121.0
2018-07-10 10:05:00,71.72,71.77,71.7,71.7,79827.0,66.8978,66.9444,66.8791,66.8791,79827.0
2018-07-10 10:10:00,71.71,71.74,71.64,71.64,65160.0,66.8884,66.9164,66.8231,66.8231,65160.0
2018-07-10 10:15:00,71.65,71.74,71.64,71.74,56918.0,66.8325,66.9164,66.8231,66.9164,56918.0
2018-07-10 10:20:00,71.74,71.79,71.73,71.74,67933.0,66.9164,66.9631,66.9071,66.9164,67933.0
2018-07-10 10:25:00,71.74,71.79,71.7,71.79,58120.0,66.9164,66.9631,66.8791,66.9631,58120.0
2018-07-10 10:30:00,71.78,71.83,71.77,71.82,39546.0,66.9537,67.0004,66.9444,66.991,39546.0
2018-07-10 10:35:00,71.83,71.86,71.82,71.86,37423.0,67.0004,67.0283,66.991,67.0283,37423.0
2018-07-10 10:40:00,71.85,71.89,71.85,71.88,44325.0,67.019,67.0563,67.019,67.047,44325.0
2018-07-10 10:45:00,71.89,71.9,71.81,71.84,63828.0,67.0563,67.0657,66.9817,67.0097,63828.0
2018-07-10 10:50:00,71.84,71.85,71.78,71.83,60375.0,67.0097,67.019,66.9537,67.0004,60375.0
2018-07-10 10:55:00,71.83,71.86,71.82,71.85,45552.0,67.0004,67.0283,66.991,67.019,45552.0
2018-07-10 11:00:00,71.86,71.93,71.85,71.9,67468.0,67.0283,67.0936,67.019,67.0657,67468.0
2018-07-10 11:05:00,71.9,71.93,71.88,71.91,27096.0,67.0657,67.0936,67.047,67.075,27096.0
2018-07-10 11:10:00,71.91,71.91,71.8,71.8,55273.0,67.075,67.075,66.9724,66.9724,55273.0
2018-07-10 11:15:00,71.81,71.84,71.79,71.83,57496.0,66.9817,67.0097,66.9631,67.0004,57496.0
2018-07-10 11:20:00,71.83,71.84,71.77,71.77,67067.0,67.0004,67.0097,66.9444,66.9444,67067.0
2018-07-10 11:25:00,71.77,71.81,71.76,71.8,91517.0,66.9444,66.9817,66.9351,66.9724,91517.0
2018-07-10 11:30:00,71.79,71.82,71.78,71.79,55367.0,66.9631,66.991,66.9537,66.9631,55367.0
2018-07-10 11:35:00,71.79,71.85,71.79,71.84,35861.0,66.9631,67.019,66.9631,67.0097,35861.0
2018-07-10 11:40:00,71.84,71.88,71.84,71.87,43176.0,67.0097,67.047,67.0097,67.0377,43176.0
2018-07-10 11:45:00,71.88,71.92,71.87,71.89,41769.0,67.047,67.0843,67.0377,67.0563,41769.0
2018-07-10 11:50:00,71.9,71.92,71.88,71.91,47020.0,67.0657,67.0843,67.047,67.075,47020.0
2018-07-10 11:55:00,71.91,71.95,71.91,71.95,71124.0,67.075,67.1123,67.075,67.1123,71124.0
2018-07-10 12:00:00,71.95,71.96,71.92,71.93,181576.0,67.1123,67.1216,67.0843,67.0936,181576.0
2018-07-10 12:05:00,71.92,71.92,71.87,71.88,48321.0,67.0843,67.0843,67.0377,67.047,48321.0
2018-07-10 12:10:00,71.89,71.91,71.88,71.9,24993.0,67.0563,67.075,67.047,67.0657,24993.0
2018-07-10 12:15:00,71.9,71.91,71.88,71.9,37330.0,67.0657,67.075,67.047,67.0657,37330.0
2018-07-10 12:20:00,71.91,71.93,71.89,71.89,28319.0,67.075,67.0936,67.0563,67.0563,28319.0
2018-07-10 12:25:00,71.88,71.97,71.88,71.96,44279.0,67.047,67.1309,67.047,67.1216,44279.0
2018-07-10 12:30:00,71.95,71.96,71.93,71.95,15930.0,67.1123,67.1216,67.0936,67.1123,15930.0
2018-07-10 12:35:00,71.94,71.96,71.91,71.95,31936.0,67.103,67.1216,67.075,67.1123,31936.0
2018-07-10 12:40:00,71.95,71.96,71.92,71.92,45313.0,67.1123,67.1216,67.0843,67.0843,45313.0
2018-07-10 12:45:00,71.93,71.95,71.93,71.93,44075.0,67.0936,67.1123,67.0936,67.0936,44075.0
2018-07-10 12:50:00,71.93,71.94,71.9,71.93,132116.0,67.0936,67.103,67.0657,67.0936,132116.0
2018-07-10 12:55:00,71.93,71.94,71.9,71.92,34303.0,67.0936,67.103,67.0657,67.0843,34303.0
2018-07-10 13:00:00,71.92,71.93,71.9,71.92,36821.0,67.0843,67.0936,67.0657,67.0843,36821.0
2018-07-10 13:05:00,71.92,71.93,71.85,71.85,49620.0,67.0843,67.0936,67.019,67.019,49620.0
2018-07-10 13:10:00,71.85,71.89,71.83,71.87,99858.0,67.019,67.0563,67.0004,67.0377,99858.0
2018-07-10 13:15:00,71.87,71.88,71.83,71.87,57923.0,67.0377,67.047,67.0004,67.0377,57923.0
2018-07-10 13:20:00,71.86,71.87,71.83,71.85,57462.0,67.0283,67.0377,67.0004,67.019,57462.0
2018-07-10 13:25:00,71.84,71.86,71.8,71.82,27284.0,67.0097,67.0283,66.9724,66.991,27284.0
2018-07-10 13:30:00,71.81,71.82,71.74,71.75,84252.0,66.9817,66.991,66.9164,66.9257,84252.0
2018-07-10 13:35:00,71.74,71.76,71.7,71.7,89574.0,66.9164,66.9351,66.8791,66.8791,89574.0
2018-07-10 13:40:00,71.7,71.73,71.69,71.72,57336.0,66.8791,66.9071,66.8698,66.8978,57336.0
2018-07-10 13:45:00,71.72,71.72,71.63,71.64,71285.0,66.8978,66.8978,66.8138,66.8231,71285.0
2018-07-10 13:50:00,71.63,71.67,71.61,71.67,241816.0,66.8138,66.8511,66.7952,66.8511,241816.0
2018-07-10 13:55:00,71.67,71.72,71.66,71.7,123800.0,66.8511,66.8978,66.8418,66.8791,123800.0
2018-07-10 14:00:00,71.7,71.74,71.7,71.73,71301.0,66.8791,66.9164,66.8791,66.9071,71301.0
2018-07-10 14:05:00,71.73,71.75,71.72,71.75,77567.0,66.9071,66.9257,66.8978,66.9257,77567.0
2018-07-10 14:10:00,71.75,71.79,71.74,71.77,121259.0,66.9257,66.9631,66.9164,66.9444,121259.0
2018-07-10 14:15:00,71.77,71.78,71.73,71.75,71234.0,66.9444,66.9537,66.9071,66.9257,71234.0
2018-07-10 14:20:00,71.75,71.77,71.74,71.75,51631.0,66.9257,66.9444,66.9164,66.9257,51631.0
2018-07-10 14:25:00,71.75,71.8,71.73,71.76,58504.0,66.9257,66.9724,66.9071,66.9351,58504.0
2018-07-10 14:30:00,71.77,71.79,71.75,71.77,58668.0,66.9444,66.9631,66.9257,66.9444,58668.0
2018-07-10 14:35:00,71.77,71.78,71.74,71.76,65822.0,66.9444,66.9537,66.9164,66.9351,65822.0
2018-07-10 14:40:00,71.76,71.79,71.73,71.73,91727.0,66.9351,66.9631,66.9071,66.9071,91727.0
2018-07-10 14:45:00,71.73,71.79,71.71,71.78,90088.0,66.9071,66.9631,66.8884,66.9537,90088.0
2018-07-10 14:50:00,71.78,71.8,71.77,71.78,96281.0,66.9537,66.9724,66.9444,66.9537,96281.0
2018-07-10 14:55:00,71.78,71.86,71.77,71.84,136287.0,66.9537,67.0283,66.9444,67.0097,136287.0
2018-07-10 15:00:00,71.84,71.85,71.81,71.84,67621.0,67.0097,67.019,66.9817,67.0097,67621.0
2018-07-10 15:05:00,71.84,71.84,71.81,71.83,39632.0,67.0097,67.0097,66.9817,67.0004,39632.0
2018-07-10 15:10:00,71.84,71.87,71.83,71.86,74628.0,67.0097,67.0377,67.0004,67.0283,74628.0
2018-07-10 15:15:00,71.85,71.86,71.83,71.86,83001.0,67.019,67.0283,67.0004,67.0283,83001.0
2018-07-10 15:20:00,71.85,71.86,71.84,71.84,70352.0,67.019,67.0283,67.0097,67.0097,70352.0
2018-07-10 15:25:00,71.84,71.84,71.77,71.79,127536.0,67.0097,67.0097,66.9444,66.9631,127536.0
2018-07-10 15:30:00,71.79,71.84,71.79,71.84,96180.0,66.9631,67.0097,66.9631,67.0097,96180.0
2018-07-10 15:35:00,71.83,71.85,71.8,71.83,73689.0,67.0004,67.019,66.9724,67.0004,73689.0
2018-07-10 15:40:00,71.83,71.83,71.76,71.77,96480.0,67.0004,67.0004,66.9351,66.9444,96480.0
2018-07-10 15:45:00,71.76,71.77,71.71,71.74,233382.0,66.9351,66.9444,66.8884,66.9164,233382.0
2018-07-10 15:50:00,71.75,71.83,71.74,71.81,279120.0,66.9257,67.0004,66.9164,66.9817,279120.0
2018-07-10 15:55:00,71.81,71.83,71.76,71.79,1922289.0,66.9817,67.0004,66.9351,66.9631,1922289.0
2018-07-11 09:30:00,71.26,71.51,71.15,71.49,409195.0,66.4687,66.7019,66.3661,66.6832,409195.0
2018-07-11 09:35:00,71.5,71.61,71.49,71.57,283704.0,66.6926,66.7952,66.6832,66.7578,283704.0
2018-07-11 09:40:00,71.57,71.57,71.43,71.45,282294.0,66.7578,66.7578,66.6273,66.6459,282294.0
2018-07-11 09:45:00,71.45,71.55,71.43,71.51,138688.0,66.6459,66.7392,66.6273,66.7019,138688.0
2018-07-11 09:50:00,71.51,71.6,71.51,71.56,132746.0,66.7019,66.7858,66.7019,66.7485,132746.0
2018-07-11 09:55:00,71.57,71.58,71.48,71.5,123914.0,66.7578,66.7672,66.6739,66.6926,123914.0
2018-07-11 10:00:00,71.5,71.67,71.49,71.63,112875.0,66.6926,66.8511,66.6832,66.8138,112875.0
2018-07-11 10:05:00,71.63,71.64,71.57,71.6,107186.0,66.8138,66.8231,66.7578,66.7858,107186.0
2018-07-11 10:10:00,71.59,71.59,71.52,71.56,45507.0,66.7765,66.7765,66.7112,66.7485,45507.0
2018-07-11 10:15:00,71.57,71.7,71.56,71.69,101925.0,66.7578,66.8791,66.7485,66.8698,101925.0
2018-07-11 10:20:00,71.7,71.74,71.67,71.72,84629.0,66.8791,66.9164,66.8511,66.8978,84629.0
2018-07-11 10:25:00,71.72,71.74,71.7,71.73,49433.0,66.8978,66.9164,66.8791,66.9071,49433.0
2018-07-11 10:30:00,71.73,71.77,71.68,71.7,136325.0,66.9071,66.9444,66.8604,66.8791,136325.0
2018-07-11 10:35:00,71.69,71.75,71.69,71.71,53092.0,66.8698,66.9257,66.8698,66.8884,53092.0
2018-07-11 10:40:00,71.71,71.71,71.66,71.66,127029.0,66.8884,66.8884,66.8418,66.8418,127029.0
2018-07-11 10:45:00,71.66,71.67,71.55,71.57,144331.0,66.8418,66.8511,66.7392,66.7578,144331.0
2018-07-11 10:50:00,71.58,71.61,71.57,71.58,50394.0,66.7672,66.7952,66.7578,66.7672,50394.0
2018-07-11 10:55:00,71.59,71.65,71.57,71.65,35707.0,66.7765,66.8325,66.7578,66.8325,35707.0
2018-07-11 11:00:00,71.66,71.73,71.61,71.61,61768.0,66.8418,66.9071,66.7952,66.7952,61768.0
2018-07-11 11:05:00,71.62,71.64,71.59,71.6,53568.0,66.8045,66.8231,66.7765,66.7858,53568.0
2018-07-11 11:10:00,71.61,71.61,71.51,71.53,210604.0,66.7952,66.7952,66.7019,66.7205,210604.0
2018-07-11 11:15:00,71.53,71.57,71.48,71.52,215004.0,66.7205,66.7578,66.6739,66.7112,215004.0
2018-07-11 11:20:00,71.51,71.52,71.43,71.48,214713.0,66.7019,66.7112,66.6273,66.6739,214713.0
2018-07-11 11:25:00,71.48,71.48,71.42,71.42,116158.0,66.6739,66.6739,66.6179,66.6179,116158.0
2018-07-11 11:30:00,71.42,71.42,71.35,71.41,86778.0,66.6179,66.6179,66.5526,66.6086,86778.0
2018-07-11 11:35:00,71.41,71.49,71.41,71.45,68186.0,66.6086,66.6832,66.6086,66.6459,68186.0
2018-07-11 11:40:00,71.45,71.47,71.36,71.38,55715.0,66.6459,66.6646,66.562,66.5806,55715.0
2018-07-11 11:45:00,71.38,71.42,71.32,71.41,94514.0,66.5806,66.6179,66.5247,66.6086,94514.0
2018-07-11 11:50:00,71.42,71.48,71.42,71.44,95216.0,66.6179,66.6739,66.6179,66.6366,95216.0
2018-07-11 11:55:00,71.43,71.51,71.39,71.39,94836.0,66.6273,66.7019,66.5899,66.5899,94836.0
2018-07-11 12:00:00,71.39,71.44,71.35,71.37,83416.0,66.5899,66.6366,66.5526,66.5713,83416.0
2018-07-11 12:05:00,71.37,71.4,71.34,71.35,33869.0,66.5713,66.5993,66.5433,66.5526,33869.0
2018-07-11 12:10:00,71.34,71.42,71.33,71.39,49117.0,66.5433,66.6179,66.534,66.5899,49117.0
2018-07-11 12:15:00,71.39,71.42,71.3,71.39,95125.0,66.5899,66.6179,66.506,66.5899,95125.0
2018-07-11 12:20:00,71.38,71.43,71.37,71.39,39343.0,66.5806,66.6273,66.5713,66.5899,39343.0
2018-07-11 12:25:00,71.39,71.43,71.37,71.42,40500.0,66.5899,66.6273,66.5713,66.6179,40500.0
2018-07-11 12:30:00,71.42,71.51,71.41,71.5,99623.0,66.6179,66.7019,66.6086,66.6926,99623.0
2018-07-11 12:35:00,71.5,71.52,71.49,71.51,22677.0,66.6926,66.7112,66.6832,66.7019,22677.0
2018-07-11 12:40:00,71.51,71.54,71.5,71.5,30939.0,66.7019,66.7299,66.6926,66.6926,30939.0
2018-07-11 12:45:00,71.49,71.57,71.47,71.53,52329.0,66.6832,66.7578,66.6646,66.7205,52329.0
2018-07-11 12:50:00,71.53,71.54,71.5,71.51,40355.0,66.7205,66.7299,66.6926,66.7019,40355.0
2018-07-11 12:55:00,71.51,71.51,71.43,71.46,65620.0,66.7019,66.7019,66.6273,66.6552,65620.0
2018-07-11 13:00:00,71.47,71.51,71.47,71.47,151462.0,66.6646,66.7019,66.6646,66.6646,151462.0
2018-07-11 13:05:00,71.46,71.5,71.44,71.46,33623.0,66.6552,66.6926,66.6366,66.6552,33623.0
2018-07-11 13:10:00,71.45,71.47,71.41,71.47,148859.0,66.6459,66.6646,66.6086,66.6646,148859.0
2018-07-11 13:15:00,71.46,71.5,71.43,71.5,46196.0,66.6552,66.6926,66.6273,66.6926,46196.0
2018-07-11 13:20:00,71.5,71.62,71.49,71.61,106410.0,66.6926,66.8045,66.6832,66.7952,106410.0
2018-07-11 13:25:00,71.61,71.64,71.59,71.61,50094.0,66.7952,66.8231,66.7765,66.7952,50094.0
2018-07-11 13:30:00,71.62,71.66,71.59,71.59,90254.0,66.8045,66.8418,66.7765,66.7765,90254.0
2018-07-11 13:35:00,71.6,71.6,71.57,71.58,62476.0,66.7858,66.7858,66.7578,66.7672,62476.0
2018-07-11 13:40:00,71.58,71.62,71.56,71.58,67594.0,66.7672,66.8045,66.7485,66.7672,67594.0
2018-07-11 13:45:00,71.59,71.59,71.52,71.53,36232.0,66.7765,66.7765,66.7112,66.7205,36232.0
2018-07-11 13:50:00,71.52,71.53,71.47,71.49,42649.0,66.7112,66.7205,66.6646,66.6832,42649.0
2018-07-11 13:55:00,71.5,71.51,71.48,71.48,51116.0,66.6926,66.7019,66.6739,66.6739,51116.0
2018-07-11 14:00:00,71.48,71.55,71.48,71.5,45847.0,66.6739,66.7392,66.6739,66.6926,45847.0
2018-07-11 14:05:00,71.5,71.53,71.46,71.48,53070.0,66.6926,66.7205,66.6552,66.6739,53070.0
2018-07-11 14:10:00,71.48,71.48,71.37,71.39,118045.0,66.6739,66.6739,66.5713,66.5899,118045.0
2018-07-11 14:15:00,71.39,71.44,71.38,71.44,59645.0,66.5899,66.6366,66.5806,66.6366,59645.0
2018-07-11 14:20:00,71.44,71.53,71.44,71.51,151671.0,66.6366,66.7205,66.6366,66.7019,151671.0
2018-07-11 14:25:00,71.51,71.56,71.5,71.54,56062.0,66.7019,66.7485,66.6926,66.7299,56062.0
2018-07-11 14:30:00,71.54,71.58,71.54,71.54,81259.0,66.7299,66.7672,66.7299,66.7299,81259.0
2018-07-11 14:35:00,71.54,71.57,71.53,71.55,80271.0,66.7299,66.7578,66.7205,66.7392,80271.0
2018-07-11 14:40:00,71.55,71.59,71.52,71.59,70456.0,66.7392,66.7765,66.7112,66.7765,70456.0
2018-07-11 14:45:00,71.58,71.59,71.54,71.54,55911.0,66.7672,66.7765,66.7299,66.7299,55911.0
2018-07-11 14:50:00,71.55,71.57,71.52,71.56,52272.0,66.7392,66.7578,66.7112,66.7485,52272.0
2018-07-11 14:55:00,71.56,71.56,71.49,71.53,52160.0,66.7485,66.7485,66.6832,66.7205,52160.0
2018-07-11 15:00:00,71.53,71.54,71.48,71.51,71404.0,66.7205,66.7299,66.6739,66.7019,71404.0
2018-07-11 15:05:00,71.51,71.58,71.51,71.57,158233.0,66.7019,66.7672,66.7019,66.7578,158233.0
2018-07-11 15:10:00,71.57,71.58,71.51,71.53,312392.0,66.7578,66.7672,66.7019,66.7205,312392.0
2018-07-11 15:15:00,71.53,71.54,71.47,71.51,89279.0,66.7205,66.7299,66.6646,66.7019,89279.0
2018-07-11 15:20:00,71.51,71.51,71.45,71.5,132895.0,66.7019,66.7019,66.6459,66.6926,132895.0
2018-07-11 15:25:00,71.5,71.52,71.46,71.47,94112.0,66.6926,66.7112,66.6552,66.6646,94112.0
2018-07-11 15:30:00,71.47,71.52,71.47,71.52,120339.0,66.6646,66.7112,66.6646,66.7112,120339.0
2018-07-11 15:35:00,71.53,71.55,71.49,71.52,177880.0,66.7205,66.7392,66.6832,66.7112,177880.0
2018-07-11 15:40:00,71.51,71.52,71.48,71.5,136437.0,66.7019,66.7112,66.6739,66.6926,136437.0
2018-07-11 15:45:00,71.49,71.56,71.49,71.54,216372.0,66.6832,66.7485,66.6832,66.7299,216372.0
2018-07-11 15:50:00,71.54,71.54,71.43,71.46,469524.0,66.7299,66.7299,66.6273,66.6552,469524.0
2018-07-11 15:55:00,71.46,71.49,71.4,71.41,2360793.0,66.6552,66.6832,66.5993,66.6086,2360793.0
2018-07-12 09:30:00,71.8,71.88,71.72,71.86,241590.0,66.9724,67.047,66.8978,67.0283,241590.0
2018-07-12 09:35:00,71.86,71.96,71.84,71.94,102232.0,67.0283,67.1216,67.0097,67.103,102232.0
2018-07-12 09:40:00,71.94,71.97,71.88,71.9,144798.0,67.103,67.1309,67.047,67.0657,144798.0
2018-07-12 09:45:00,71.91,71.93,71.86,71.91,298987.0,67.075,67.0936,67.0283,67.075,298987.0
2018-07-12 09:50:00,71.92,72.01,71.91,71.98,251536.0,67.0843,67.1683,67.075,67.1403,251536.0
2018-07-12 09:55:00,71.99,72.05,71.98,72.04,127951.0,67.1496,67.2056,67.1403,67.1962,127951.0
2018-07-12 10:00:00,72.04,72.12,72.04,72.12,261907.0,67.1962,67.2709,67.1962,67.2709,261907.0
2018-07-12 10:05:00,72.12,72.16,72.1,72.16,146103.0,67.2709,67.3082,67.2522,67.3082,146103.0
2018-07-12 10:10:00,72.15,72.16,72.1,72.11,107360.0,67.2988,67.3082,67.2522,67.2615,107360.0
2018-07-12 10:15:00,72.1,72.18,72.09,72.15,94439.0,67.2522,67.3268,67.2429,67.2988,94439.0
2018-07-12 10:20:00,72.15,72.18,72.11,72.14,77739.0,67.2988,67.3268,67.2615,67.2895,77739.0
2018-07-12 10:25:00,72.14,72.27,72.12,72.26,162035.0,67.2895,67.4108,67.2709,67.4015,162035.0
2018-07-12 10:30:00,72.26,72.31,72.26,72.31,92261.0,67.4015,67.4481,67.4015,67.4481,92261.0
2018-07-12 10:35:00,72.3,72.33,72.26,72.31,176105.0,67.4388,67.4667,67.4015,67.4481,176105.0
2018-07-12 10:40:00,72.3,72.32,72.25,72.27,62479.0,67.4388,67.4574,67.3921,67.4108,62479.0
2018-07-12 10:45:00,72.27,72.28,72.21,72.22,69619.0,67.4108,67.4201,67.3548,67.3641,69619.0
2018-07-12 10:50:00,72.22,72.25,72.19,72.22,95324.0,67.3641,67.3921,67.3362,67.3641,95324.0
2018-07-12 10:55:00,72.23,72.23,72.18,72.19,53934.0,67.3735,67.3735,67.3268,67.3362,53934.0
2018-07-12 11:00:00,72.2,72.31,72.19,72.31,59499.0,67.3455,67.4481,67.3362,67.4481,59499.0
2018-07-12 11:05:00,72.31,72.34,72.3,72.34,52070.0,67.4481,67.4761,67.4388,67.4761,52070.0
2018-07-12 11:10:00,72.34,72.39,72.29,72.38,82808.0,67.4761,67.5227,67.4294,67.5134,82808.0
2018-07-12 11:15:00,72.37,72.38,72.34,72.38,54242.0,67.5041,67.5134,67.4761,67.5134,54242.0
2018-07-12 11:20:00,72.37,72.37,72.32,72.32,90303.0,67.5041,67.5041,67.4574,67.4574,90303.0
2018-07-12 11:25:00,72.32,72.38,72.3,72.35,53734.0,67.4574,67.5134,67.4388,67.4854,53734.0
2018-07-12 11:30:00,72.36,72.37,72.32,72.32,67159.0,67.4947,67.5041,67.4574,67.4574,67159.0
2018-07-12 11:35:00,72.32,72.33,72.26,72.33,78960.0,67.4574,67.4667,67.4015,67.4667,78960.0
2018-07-12 11:40:00,72.33,72.35,72.29,72.33,45686.0,67.4667,67.4854,67.4294,67.4667,45686.0
2018-07-12 11:45:00,72.33,72.39,72.31,72.38,97107.0,67.4667,67.5227,67.4481,67.5134,97107.0
2018-07-12 11:50:00,72.39,72.42,72.35,72.4,101860.0,67.5227,67.5507,67.4854,67.532,101860.0
2018-07-12 11:55:00,72.4,72.5,72.39,72.48,148661.0,67.532,67.6253,67.5227,67.6067,148661.0
2018-07-12 12:00:00,72.49,72.53,72.48,72.5,789937.0,67.616,67.6533,67.6067,67.6253,789937.0
2018-07-12 12:05:00,72.5,72.51,72.47,72.51,201355.0,67.6253,67.6346,67.5973,67.6346,201355.0
2018-07-12 12:10:00,72.51,72.55,72.5,72.52,80331.0,67.6346,67.672,67.6253,67.644,80331.0
2018-07-12 12:15:00,72.51,72.55,72.51,72.53,54866.0,67.6346,67.672,67.6346,67.6533,54866.0
2018-07-12 12:20:00,72.53,72.54,72.48,72.48,85267.0,67.6533,67.6626,67.6067,67.6067,85267.0
2018-07-12 12:25:00,72.48,72.5,72.47,72.49,42805.0,67.6067,67.6253,67.5973,67.616,42805.0
2018-07-12 12:30:00,72.49,72.52,72.48,72.48,37753.0,67.616,67.644,67.6067,67.6067,37753.0
2018-07-12 12:35:00,72.48,72.49,72.43,72.44,37093.0,67.6067,67.616,67.56,67.5693,37093.0
2018-07-12 12:40:00,72.44,72.47,72.36,72.42,318574.0,67.5693,67.5973,67.4947,67.5507,318574.0
2018-07-12 12:45:00,72.42,72.46,72.4,72.46,59741.0,67.5507,67.588,67.532,67.588,59741.0
2018-07-12 12:50:00,72.46,72.5,72.46,72.5,45060.0,67.588,67.6253,67.588,67.6253,45060.0
2018-07-12 12:55:00,72.5,72.52,72.49,72.49,53906.0,67.6253,67.644,67.616,67.616,53906.0
2018-07-12 13:00:00,72.5,72.53,72.49,72.52,94594.0,67.6253,67.6533,67.616,67.644,94594.0
2018-07-12 13:05:00,72.53,72.54,72.49,72.5,421730.0,67.6533,67.6626,67.616,67.6253,421730.0
2018-07-12 13:10:00,72.51,72.52,72.49,72.5,48438.0,67.6346,67.644,67.616,67.6253,48438.0
2018-07-12 13:15:00,72.5,72.52,72.48,72.5,43809.0,67.6253,67.644,67.6067,67.6253,43809.0
2018-07-12 13:20:00,72.5,72.51,72.46,72.47,62994.0,67.6253,67.6346,67.588,67.5973,62994.0
2018-07-12 13:25:00,72.48,72.53,72.47,72.53,55674.0,67.6067,67.6533,67.5973,67.6533,55674.0
2018-07-12 13:30:00,72.53,72.54,72.47,72.48,80768.0,67.6533,67.6626,67.5973,67.6067,80768.0
2018-07-12 13:35:00,72.47,72.52,72.46,72.52,59821.0,67.5973,67.644,67.588,67.644,59821.0
2018-07-12 13:40:00,72.52,72.54,72.5,72.51,32574.0,67.644,67.6626,67.6253,67.6346,32574.0
2018-07-12 13:45:00,72.5,72.52,72.48,72.49,53372.0,67.6253,67.644,67.6067,67.616,53372.0
2018-07-12 13:50:00,72.49,72.5,72.44,72.45,62501.0,67.616,67.6253,67.5693,67.5787,62501.0
2018-07-12 13:55:00,72.45,72.47,72.4,72.42,66009.0,67.5787,67.5973,67.532,67.5507,66009.0
2018-07-12 14:00:00,72.42,72.47,72.4,72.42,69315.0,67.5507,67.5973,67.532,67.5507,69315.0
2018-07-12 14:05:00,72.42,72.43,72.38,72.39,53929.0,67.5507,67.56,67.5134,67.5227,53929.0
2018-07-12 14:10:00,72.39,72.45,72.39,72.44,52437.0,67.5227,67.5787,67.5227,67.5693,52437.0
2018-07-12 14:15:00,72.45,72.49,72.44,72.48,43329.0,67.5787,67.616,67.5693,67.6067,43329.0
2018-07-12 14:20:00,72.48,72.51,72.48,72.5,51008.0,67.6067,67.6346,67.6067,67.6253,51008.0
2018-07-12 14:25:00,72.5,72.53,72.49,72.51,39850.0,67.6253,67.6533,67.616,67.6346,39850.0
2018-07-12 14:30:00,72.5,72.51,72.48,72.51,52921.0,67.6253,67.6346,67.6067,67.6346,52921.0
2018-07-12 14:35:00,72.52,72.52,72.46,72.49,57027.0,67.644,67.644,67.588,67.616,57027.0
2018-07-12 14:40:00,72.49,72.49,72.46,72.47,39869.0,67.616,67.616,67.588,67.5973,39869.0
2018-07-12 14:45:00,72.47,72.51,72.47,72.48,44029.0,67.5973,67.6346,67.5973,67.6067,44029.0
2018-07-12 14:50:00,72.48,72.54,72.48,72.53,47868.0,67.6067,67.6626,67.6067,67.6533,47868.0
2018-07-12 14:55:00,72.53,72.55,72.51,72.54,65958.0,67.6533,67.672,67.6346,67.6626,65958.0
2018-07-12 15:00:00,72.53,72.58,72.53,72.57,109527.0,67.6533,67.6999,67.6533,67.6906,109527.0
2018-07-12 15:05:00,72.57,72.59,72.56,72.56,69510.0,67.6906,67.7093,67.6813,67.6813,69510.0
2018-07-12 15:10:00,72.56,72.57,72.49,72.52,120587.0,67.6813,67.6906,67.616,67.644,120587.0
2018-07-12 15:15:00,72.52,72.56,72.51,72.54,54902.0,67.644,67.6813,67.6346,67.6626,54902.0
2018-07-12 15:20:00,72.53,72.54,72.43,72.45,143319.0,67.6533,67.6626,67.56,67.5787,143319.0
2018-07-12 15:25:00,72.45,72.52,72.44,72.51,125642.0,67.5787,67.644,67.5693,67.6346,125642.0
2018-07-12 15:30:00,72.51,72.54,72.51,72.53,134854.0,67.6346,67.6626,67.6346,67.6533,134854.0
2018-07-12 15:35:00,72.53,72.54,72.51,72.53,109657.0,67.6533,67.6626,67.6346,67.6533,109657.0
2018-07-12 15:40:00,72.53,72.57,72.5,72.53,199762.0,67.6533,67.6906,67.6253,67.6533,199762.0
2018-07-12 15:45:00,72.52,72.58,72.5,72.58,154673.0,67.644,67.6999,67.6253,67.6999,154673.0
2018-07-12 15:50:00,72.57,72.58,72.52,72.57,658432.0,67.6906,67.6999,67.644,67.6906,658432.0
2018-07-12 15:55:00,72.58,72.66,72.56,72.62,1454582.0,67.6999,67.7746,67.6813,67.7372,1454582.0
2018-07-13 09:30:00,72.63,72.71,72.55,72.69,157612.0,67.7466,67.8212,67.672,67.8025,157612.0
2018-07-13 09:35:00,72.69,72.7,72.5,72.55,167763.0,67.8025,67.8119,67.6253,67.672,167763.0
2018-07-13 09:40:00,72.56,72.58,72.51,72.51,161705.0,67.6813,67.6999,67.6346,67.6346,161705.0
2018-07-13 09:45:00,72.51,72.51,72.39,72.49,162259.0,67.6346,67.6346,67.5227,67.616,162259.0
2018-07-13 09:50:00,72.49,72.5,72.32,72.32,112994.0,67.616,67.6253,67.4574,67.4574,112994.0
2018-07-13 09:55:00,72.32,72.36,72.3,72.33,106001.0,67.4574,67.4947,67.4388,67.4667,106001.0
2018-07-13 10:00:00,72.33,72.48,72.31,72.48,160182.0,67.4667,67.6067,67.4481,67.6067,160182.0
2018-07-13 10:05:00,72.48,72.56,72.45,72.56,93216.0,67.6067,67.6813,67.5787,67.6813,93216.0
2018-07-13 10:10:00,72.56,72.62,72.54,72.56,76621.0,67.6813,67.7372,67.6626,67.6813,76621.0
2018-07-13 10:15:00,72.57,72.59,72.5,72.52,67271.0,67.6906,67.7093,67.6253,67.644,67271.0
2018-07-13 10:20:00,72.52,72.6,72.51,72.58,53696.0,67.644,67.7186,67.6346,67.6999,53696.0
2018-07-13 10:25:00,72.59,72.64,72.57,72.61,67980.0,67.7093,67.7559,67.6906,67.7279,67980.0
2018-07-13 10:30:00,72.61,72.65,72.6,72.61,48406.0,67.7279,67.7652,67.7186,67.7279,48406.0
2018-07-13 10:35:00,72.6,72.64,72.6,72.64,51852.0,67.7186,67.7559,67.7186,67.7559,51852.0
2018-07-13 10:40:00,72.64,72.68,72.61,72.62,32528.0,67.7559,67.7932,67.7279,67.7372,32528.0
2018-07-13 10:45:00,72.63,72.64,72.57,72.58,105598.0,67.7466,67.7559,67.6906,67.6999,105598.0
2018-07-13 10:50:00,72.58,72.62,72.54,72.6,82475.0,67.6999,67.7372,67.6626,67.7186,82475.0
2018-07-13 10:55:00,72.6,72.61,72.56,72.59,61538.0,67.7186,67.7279,67.6813,67.7093,61538.0
2018-07-13 11:00:00,72.59,72.62,72.57,72.61,61260.0,67.7093,67.7372,67.6906,67.7279,61260.0
2018-07-13 11:05:00,72.61,72.62,72.58,72.58,61509.0,67.7279,67.7372,67.6999,67.6999,61509.0
2018-07-13 11:10:00,72.59,72.64,72.57,72.62,96089.0,67.7093,67.7559,67.6906,67.7372,96089.0
2018-07-13 11:15:00,72.63,72.66,72.61,72.65,75876.0,67.7466,67.7746,67.7279,67.7652,75876.0
2018-07-13 11:20:00,72.66,72.67,72.62,72.67,88073.0,67.7746,67.7839,67.7372,67.7839,88073.0
2018-07-13 11:25:00,72.67,72.68,72.65,72.65,39038.0,67.7839,67.7932,67.7652,67.7652,39038.0
2018-07-13 11:30:00,72.65,72.69,72.64,72.67,39180.0,67.7652,67.8025,67.7559,67.7839,39180.0
2018-07-13 11:35:00,72.67,72.68,72.65,72.66,33568.0,67.7839,67.7932,67.7652,67.7746,33568.0
2018-07-13 11:40:00,72.67,72.68,72.57,72.66,218611.0,67.7839,67.7932,67.6906,67.7746,218611.0
2018-07-13 11:45:00,72.67,72.68,72.57,72.64,223195.0,67.7839,67.7932,67.6906,67.7559,223195.0
2018-07-13 11:50:00,72.63,72.65,72.61,72.63,55115.0,67.7466,67.7652,67.7279,67.7466,55115.0
2018-07-13 11:55:00,72.64,72.65,72.59,72.64,111853.0,67.7559,67.7652,67.7093,67.7559,111853.0
2018-07-13 12:00:00,72.63,72.65,72.59,72.63,114592.0,67.7466,67.7652,67.7093,67.7466,114592.0
2018-07-13 12:05:00,72.63,72.68,72.62,72.67,28432.0,67.7466,67.7932,67.7372,67.7839,28432.0
2018-07-13 12:10:00,72.68,72.71,72.67,72.7,44215.0,67.7932,67.8212,67.7839,67.8119,44215.0
2018-07-13 12:15:00,72.7,72.72,72.69,72.72,42351.0,67.8119,67.8305,67.8025,67.8305,42351.0
2018-07-13 12:20:00,72.71,72.71,72.65,72.66,47954.0,67.8212,67.8212,67.7652,67.7746,47954.0
2018-07-13 12:25:00,72.66,72.68,72.64,72.67,25455.0,67.7746,67.7932,67.7559,67.7839,25455.0
2018-07-13 12:30:00,72.67,72.68,72.63,72.64,129463.0,67.7839,67.7932,67.7466,67.7559,129463.0
2018-07-13 12:35:00,72.64,72.64,72.6,72.6,37606.0,67.7559,67.7559,67.7186,67.7186,37606.0
2018-07-13 12:40:00,72.61,72.63,72.59,72.63,19212.0,67.7279,67.7466,67.7093,67.7466,19212.0
2018-07-13 12:45:00,72.63,72.66,72.61,72.62,71441.0,67.7466,67.7746,67.7279,67.7372,71441.0
2018-07-13 12:50:00,72.62,72.63,72.58,72.62,39220.0,67.7372,67.7466,67.6999,67.7372,39220.0
2018-07-13 12:55:00,72.62,72.65,72.6,72.62,46140.0,67.7372,67.7652,67.7186,67.7372,46140.0
2018-07-13 13:00:00,72.62,72.63,72.6,72.6,48957.0,67.7372,67.7466,67.7186,67.7186,48957.0
2018-07-13 13:05:00,72.6,72.6,72.53,72.53,42889.0,67.7186,67.7186,67.6533,67.6533,42889.0
2018-07-13 13:10:00,72.53,72.55,72.49,72.52,101378.0,67.6533,67.672,67.616,67.644,101378.0
2018-07-13 13:15:00,72.51,72.52,72.48,72.5,51780.0,67.6346,67.644,67.6067,67.6253,51780.0
2018-07-13 13:20:00,72.5,72.54,72.5,72.52,47390.0,67.6253,67.6626,67.6253,67.644,47390.0
2018-07-13 13:25:00,72.52,72.53,72.5,72.5,40720.0,67.644,67.6533,67.6253,67.6253,40720.0
2018-07-13 13:30:00,72.5,72.52,72.47,72.47,36291.0,67.6253,67.644,67.5973,67.5973,36291.0
2018-07-13 13:35:00,72.47,72.51,72.47,72.49,42325.0,67.5973,67.6346,67.5973,67.616,42325.0
2018-07-13 13:40:00,72.48,72.49,72.46,72.46,56348.0,67.6067,67.616,67.588,67.588,56348.0
2018-07-13 13:45:00,72.47,72.48,72.4,72.41,44498.0,67.5973,67.6067,67.532,67.5414,44498.0
2018-07-13 13:50:00,72.41,72.46,72.41,72.45,88163.0,67.5414,67.588,67.5414,67.5787,88163.0
2018-07-13 13:55:00,72.46,72.47,72.44,72.45,41814.0,67.588,67.5973,67.5693,67.5787,41814.0
2018-07-13 14:00:00,72.45,72.45,72.42,72.45,39664.0,67.5787,67.5787,67.5507,67.5787,39664.0
2018-07-13 14:05:00,72.46,72.48,72.44,72.45,36079.0,67.588,67.6067,67.5693,67.5787,36079.0
2018-07-13 14:10:00,72.45,72.48,72.44,72.48,27106.0,67.5787,67.6067,67.5693,67.6067,27106.0
2018-07-13 14:15:00,72.47,72.48,72.43,72.43,52655.0,67.5973,67.6067,67.56,67.56,52655.0
2018-07-13 14:20:00,72.44,72.47,72.43,72.44,36246.0,67.5693,67.5973,67.56,67.5693,36246.0
2018-07-13 14:25:00,72.44,72.46,72.4,72.45,73950.0,67.5693,67.588,67.532,67.5787,73950.0
2018-07-13 14:30:00,72.44,72.45,72.42,72.43,24111.0,67.5693,67.5787,67.5507,67.56,24111.0
2018-07-13 14:35:00,72.43,72.45,72.41,72.45,39832.0,67.56,67.5787,67.5414,67.5787,39832.0
2018-07-13 14:40:00,72.45,72.48,72.45,72.46,47053.0,67.5787,67.6067,67.5787,67.588,47053.0
2018-07-13 14:45:00,72.47,72.49,72.45,72.48,33384.0,67.5973,67.616,67.5787,67.6067,33384.0
2018-07-13 14:50:00,72.48,72.51,72.47,72.51,15029.0,67.6067,67.6346,67.5973,67.6346,15029.0
2018-07-13 14:55:00,72.51,72.53,72.5,72.5,36024.0,67.6346,67.6533,67.6253,67.6253,36024.0
2018-07-13 15:00:00,72.51,72.53,72.49,72.52,62370.0,67.6346,67.6533,67.616,67.644,62370.0
2018-07-13 15:05:00,72.52,72.55,72.52,72.54,31413.0,67.644,67.672,67.644,67.6626,31413.0
2018-07-13 15:10:00,72.53,72.54,72.51,72.53,47560.0,67.6533,67.6626,67.6346,67.6533,47560.0
2018-07-13 15:15:00,72.53,72.56,72.52,72.53,52506.0,67.6533,67.6813,67.644,67.6533,52506.0
2018-07-13 15:20:00,72.53,72.56,72.52,72.53,39553.0,67.6533,67.6813,67.644,67.6533,39553.0
2018-07-13 15:25:00,72.54,72.57,72.53,72.55,61944.0,67.6626,67.6906,67.6533,67.672,61944.0
2018-07-13 15:30:00,72.55,72.61,72.54,72.6,55695.0,67.672,67.7279,67.6626,67.7186,55695.0
2018-07-13 15:35:00,72.59,72.62,72.59,72.62,76120.0,67.7093,67.7372,67.7093,67.7372,76120.0
2018-07-13 15:40:00,72.62,72.62,72.57,72.57,188832.0,67.7372,67.7372,67.6906,67.6906,188832.0
2018-07-13 15:45:00,72.57,72.59,72.54,72.55,209623.0,67.6906,67.7093,67.6626,67.672,209623.0
2018-07-13 15:50:00,72.56,72.61,72.54,72.58,471613.0,67.6813,67.7279,67.6626,67.6999,471613.0
2018-07-13 15:55:00,72.58,72.62,72.56,72.56,1377646.0,67.6999,67.7372,67.6813,67.6813,1377646.0
2018-07-16 09:30:00,72.56,72.66,72.55,72.61,158465.0,67.6813,67.7746,67.672,67.7279,158465.0
2018-07-16 09:35:00,72.61,72.65,72.56,72.6,103087.0,67.7279,67.7652,67.6813,67.7186,103087.0
2018-07-16 09:40:00,72.59,72.61,72.51,72.59,77212.0,67.7093,67.7279,67.6346,67.7093,77212.0
2018-07-16 09:45:00,72.59,72.6,72.43,72.55,113705.0,67.7093,67.7186,67.56,67.672,113705.0
2018-07-16 09:50:00,72.55,72.63,72.53,72.61,85333.0,67.672,67.7466,67.6533,67.7279,85333.0
2018-07-16 09:55:00,72.6,72.64,72.58,72.62,74351.0,67.7186,67.7559,67.6999,67.7372,74351.0
2018-07-16 10:00:00,72.63,72.71,72.61,72.68,86626.0,67.7466,67.8212,67.7279,67.7932,86626.0
2018-07-16 10:05:00,72.7,72.71,72.65,72.66,83252.0,67.8119,67.8212,67.7652,67.7746,83252.0
2018-07-16 10:10:00,72.67,72.69,72.61,72.63,46811.0,67.7839,67.8025,67.7279,67.7466,46811.0
2018-07-16 10:15:00,72.63,72.67,72.62,72.66,55186.0,67.7466,67.7839,67.7372,67.7746,55186.0
2018-07-16 10:20:00,72.66,72.67,72.56,72.57,43705.0,67.7746,67.7839,67.6813,67.6906,43705.0
2018-07-16 10:25:00,72.56,72.64,72.56,72.64,54588.0,67.6813,67.7559,67.6813,67.7559,54588.0
2018-07-16 10:30:00,72.64,72.69,72.61,72.67,35326.0,67.7559,67.8025,67.7279,67.7839,35326.0
2018-07-16 10:35:00,72.67,72.69,72.63,72.65,44114.0,67.7839,67.8025,67.7466,67.7652,44114.0
2018-07-16 10:40:00,72.64,72.66,72.6,72.61,58570.0,67.7559,67.7746,67.7186,67.7279,58570.0
2018-07-16 10:45:00,72.61,72.61,72.52,72.53,30408.0,67.7279,67.7279,67.644,67.6533,30408.0
2018-07-16 10:50:00,72.52,72.55,72.51,72.52,25015.0,67.644,67.672,67.6346,67.644,25015.0
2018-07-16 10:55:00,72.53,72.53,72.44,72.44,89899.0,67.6533,67.6533,67.5693,67.5693,89899.0
2018-07-16 11:00:00,72.43,72.5,72.42,72.48,108040.0,67.56,67.6253,67.5507,67.6067,108040.0
2018-07-16 11:05:00,72.49,72.5,72.44,72.46,40830.0,67.616,67.6253,67.5693,67.588,40830.0
2018-07-16 11:10:00,72.45,72.51,72.45,72.48,19022.0,67.5787,67.6346,67.5787,67.6067,19022.0
2018-07-16 11:15:00,72.48,72.51,72.46,72.51,38591.0,67.6067,67.6346,67.588,67.6346,38591.0
2018-07-16 11:20:00,72.51,72.54,72.5,72.52,40681.0,67.6346,67.6626,67.6253,67.644,40681.0
2018-07-16 11:25:00,72.52,72.52,72.47,72.49,36004.0,67.644,67.644,67.5973,67.616,36004.0
2018-07-16 11:30:00,72.5,72.52,72.47,72.5,31417.0,67.6253,67.644,67.5973,67.6253,31417.0
2018-07-16 11:35:00,72.49,72.55,72.47,72.55,35380.0,67.616,67.672,67.5973,67.672,35380.0
2018-07-16 11:40:00,72.56,72.57,72.54,72.55,30271.0,67.6813,67.6906,67.6626,67.672,30271.0
2018-07-16 11:45:00,72.55,72.56,72.48,72.52,39827.0,67.672,67.6813,67.6067,67.644,39827.0
2018-07-16 11:50:00,72.53,72.55,72.51,72.52,26756.0,67.6533,67.672,67.6346,67.644,26756.0
2018-07-16 11:55:00,72.52,72.54,72.51,72.53,30746.0,67.644,67.6626,67.6346,67.6533,30746.0
2018-07-16 12:00:00,72.52,72.52,72.47,72.48,16933.0,67.644,67.644,67.5973,67.6067,16933.0
2018-07-16 12:05:00,72.48,72.52,72.46,72.48,33141.0,67.6067,67.644,67.588,67.6067,33141.0
2018-07-16 12:10:00,72.48,72.48,72.43,72.47,27532.0,67.6067,67.6067,67.56,67.5973,27532.0
2018-07-16 12:15:00,72.48,72.5,72.46,72.5,40813.0,67.6067,67.6253,67.588,67.6253,40813.0
2018-07-16 12:20:00,72.5,72.58,72.5,72.57,59772.0,67.6253,67.6999,67.6253,67.6906,59772.0
2018-07-16 12:25:00,72.57,72.59,72.56,72.59,61536.0,67.6906,67.7093,67.6813,67.7093,61536.0
2018-07-16 12:30:00,72.59,72.59,72.54,72.55,27509.0,67.7093,67.7093,67.6626,67.672,27509.0
2018-07-16 12:35:00,72.55,72.56,72.54,72.55,32595.0,67.672,67.6813,67.6626,67.672,32595.0
2018-07-16 12:40:00,72.54,72.55,72.51,72.53,24946.0,67.6626,67.672,67.6346,67.6533,24946.0
2018-07-16 12:45:00,72.52,72.53,72.49,72.5,31259.0,67.644,67.6533,67.616,67.6253,31259.0
2018-07-16 12:50:00,72.5,72.54,72.49,72.53,19936.0,67.6253,67.6626,67.616,67.6533,19936.0
2018-07-16 12:55:00,72.53,72.55,72.53,72.53,49336.0,67.6533,67.672,67.6533,67.6533,49336.0
2018-07-16 13:00:00,72.53,72.54,72.51,72.52,51596.0,67.6533,67.6626,67.6346,67.644,51596.0
2018-07-16 13:05:00,72.53,72.56,72.51,72.53,75537.0,67.6533,67.6813,67.6346,67.6533,75537.0
2018-07-16 13:10:00,72.52,72.53,72.49,72.5,66087.0,67.644,67.6533,67.616,67.6253,66087.0
2018-07-16 13:15:00,72.49,72.53,72.49,72.51,22210.0,67.616,67.6533,67.616,67.6346,22210.0
2018-07-16 13:20:00,72.51,72.54,72.46,72.47,34308.0,67.6346,67.6626,67.588,67.5973,34308.0
2018-07-16 13:25:00,72.46,72.48,72.44,72.48,32995.0,67.588,67.6067,67.5693,67.6067,32995.0
2018-07-16 13:30:00,72.48,72.48,72.45,72.47,70509.0,67.6067,67.6067,67.5787,67.5973,70509.0
2018-07-16 13:35:00,72.47,72.52,72.46,72.52,25837.0,67.5973,67.644,67.588,67.644,25837.0
2018-07-16 13:40:00,72.51,72.52,72.47,72.48,18489.0,67.6346,67.644,67.5973,67.6067,18489.0
2018-07-16 13:45:00,72.48,72.49,72.46,72.46,15108.0,67.6067,67.616,67.588,67.588,15108.0
2018-07-16 13:50:00,72.46,72.46,72.42,72.44,31347.0,67.588,67.588,67.5507,67.5693,31347.0
2018-07-16 13:55:00,72.44,72.46,72.41,72.44,42002.0,67.5693,67.588,67.5414,67.5693,42002.0
2018-07-16 14:00:00,72.45,72.46,72.42,72.42,36235.0,67.5787,67.588,67.5507,67.5507,36235.0
2018-07-16 14:05:00,72.42,72.45,72.41,72.45,20035.0,67.5507,67.5787,67.5414,67.5787,20035.0
2018-07-16 14:10:00,72.45,72.46,72.41,72.44,37213.0,67.5787,67.588,67.5414,67.5693,37213.0
2018-07-16 14:15:00,72.43,72.45,72.42,72.44,27014.0,67.56,67.5787,67.5507,67.5693,27014.0
2018-07-16 14:20:00,72.44,72.45,72.41,72.42,27337.0,67.5693,67.5787,67.5414,67.5507,27337.0
2018-07-16 14:25:00,72.43,72.43,72.38,72.38,35004.0,67.56,67.56,67.5134,67.5134,35004.0
2018-07-16 14:30:00,72.38,72.39,72.36,72.37,42104.0,67.5134,67.5227,67.4947,67.5041,42104.0
2018-07-16 14:35:00,72.38,72.39,72.35,72.35,53123.0,67.5134,67.5227,67.4854,67.4854,53123.0
2018-07-16 14:40:00,72.35,72.35,72.25,72.27,156402.0,67.4854,67.4854,67.3921,67.4108,156402.0
2018-07-16 14:45:00,72.27,72.28,72.23,72.28,189813.0,67.4108,67.4201,67.3735,67.4201,189813.0
2018-07-16 14:50:00,72.28,72.3,72.24,72.26,91975.0,67.4201,67.4388,67.3828,67.4015,91975.0
2018-07-16 14:55:00,72.26,72.31,72.26,72.28,60004.0,67.4015,67.4481,67.4015,67.4201,60004.0
2018-07-16 15:00:00,72.29,72.3,72.24,72.28,84964.0,67.4294,67.4388,67.3828,67.4201,84964.0
2018-07-16 15:05:00,72.27,72.33,72.27,72.33,51920.0,67.4108,67.4667,67.4108,67.4667,51920.0
2018-07-16 15:10:00,72.33,72.35,72.32,72.34,54385.0,67.4667,67.4854,67.4574,67.4761,54385.0
2018-07-16 15:15:00,72.34,72.35,72.31,72.32,23058.0,67.4761,67.4854,67.4481,67.4574,23058.0
2018-07-16 15:20:00,72.32,72.35,72.31,72.33,57686.0,67.4574,67.4854,67.4481,67.4667,57686.0
2018-07-16 15:25:00,72.32,72.33,72.3,72.32,112065.0,67.4574,67.4667,67.4388,67.4574,112065.0
2018-07-16 15:30:00,72.32,72.37,72.31,72.36,48284.0,67.4574,67.5041,67.4481,67.4947,48284.0
2018-07-16 15:35:00,72.36,72.39,72.34,72.37,82778.0,67.4947,67.5227,67.4761,67.5041,82778.0
2018-07-16 15:40:00,72.37,72.38,72.33,72.34,70082.0,67.5041,67.5134,67.4667,67.4761,70082.0
2018-07-16 15:45:00,72.34,72.34,72.31,72.33,142914.0,67.4761,67.4761,67.4481,67.4667,142914.0
2018-07-16 15:50:00,72.32,72.39,72.29,72.3,403246.0,67.4574,67.5227,67.4294,67.4388,403246.0
2018-07-16 15:55:00,72.31,72.39,72.3,72.36,695038.0,67.4481,67.5227,67.4388,67.4947,695038.0
2018-07-17 09:30:00,71.85,72.07,71.81,72.06,308882.0,67.019,67.2242,66.9817,67.2149,308882.0
2018-07-17 09:35:00,72.05,72.09,71.99,72.05,170926.0,67.2056,67.2429,67.1496,67.2056,170926.0
2018-07-17 09:40:00,72.04,72.18,72.04,72.13,283903.0,67.1962,67.3268,67.1962,67.2802,283903.0
2018-07-17 09:45:00,72.14,72.18,72.11,72.15,83572.0,67.2895,67.3268,67.2615,67.2988,83572.0
2018-07-17 09:50:00,72.16,72.21,72.16,72.17,115516.0,67.3082,67.3548,67.3082,67.3175,115516.0
2018-07-17 09:55:00,72.16,72.22,72.16,72.21,89639.0,67.3082,67.3641,67.3082,67.3548,89639.0
2018-07-17 10:00:00,72.22,72.29,72.18,72.22,144845.0,67.3641,67.4294,67.3268,67.3641,144845.0
2018-07-17 10:05:00,72.22,72.28,72.18,72.27,56659.0,67.3641,67.4201,67.3268,67.4108,56659.0
2018-07-17 10:10:00,72.28,72.28,72.21,72.27,40139.0,67.4201,67.4201,67.3548,67.4108,40139.0
2018-07-17 10:15:00,72.27,72.33,72.27,72.31,56542.0,67.4108,67.4667,67.4108,67.4481,56542.0
2018-07-17 10:20:00,72.31,72.33,72.28,72.29,70696.0,67.4481,67.4667,67.4201,67.4294,70696.0
2018-07-17 10:25:00,72.3,72.33,72.27,72.32,20741.0,67.4388,67.4667,67.4108,67.4574,20741.0
2018-07-17 10:30:00,72.32,72.38,72.32,72.36,42941.0,67.4574,67.5134,67.4574,67.4947,42941.0
2018-07-17 10:35:00,72.36,72.39,72.34,72.34,37934.0,67.4947,67.5227,67.4761,67.4761,37934.0
2018-07-17 10:40:00,72.34,72.38,72.3,72.37,36430.0,67.4761,67.5134,67.4388,67.5041,36430.0
2018-07-17 10:45:00,72.38,72.41,72.36,72.39,17002.0,67.5134,67.5414,67.4947,67.5227,17002.0
2018-07-17 10:50:00,72.39,72.43,72.36,72.42,49583.0,67.5227,67.56,67.4947,67.5507,49583.0
2018-07-17 10:55:00,72.42,72.48,72.39,72.44,73626.0,67.5507,67.6067,67.5227,67.5693,73626.0
2018-07-17 11:00:00,72.44,72.49,72.43,72.48,86877.0,67.5693,67.616,67.56,67.6067,86877.0
2018-07-17 11:05:00,72.48,72.53,72.47,72.52,51677.0,67.6067,67.6533,67.5973,67.644,51677.0
2018-07-17 11:10:00,72.52,72.52,72.48,72.5,24852.0,67.644,67.644,67.6067,67.6253,24852.0
2018-07-17 11:15:00,72.49,72.51,72.46,72.48,43061.0,67.616,67.6346,67.588,67.6067,43061.0
2018-07-17 11:20:00,72.48,72.53,72.47,72.53,24150.0,67.6067,67.6533,67.5973,67.6533,24150.0
2018-07-17 11:25:00,72.53,72.53,72.47,72.48,33960.0,67.6533,67.6533,67.5973,67.6067,33960.0
2018-07-17 11:30:00,72.48,72.5,72.45,72.48,57981.0,67.6067,67.6253,67.5787,67.6067,57981.0
2018-07-17 11:35:00,72.48,72.51,72.46,72.5,28310.0,67.6067,67.6346,67.588,67.6253,28310.0
2018-07-17 11:40:00,72.5,72.54,72.47,72.53,43418.0,67.6253,67.6626,67.5973,67.6533,43418.0
2018-07-17 11:45:00,72.54,72.59,72.53,72.58,43988.0,67.6626,67.7093,67.6533,67.6999,43988.0
2018-07-17 11:50:00,72.58,72.62,72.56,72.6,43722.0,67.6999,67.7372,67.6813,67.7186,43722.0
2018-07-17 11:55:00,72.6,72.63,72.59,72.63,37733.0,67.7186,67.7466,67.7093,67.7466,37733.0
2018-07-17 12:00:00,72.63,72.63,72.57,72.58,44027.0,67.7466,67.7466,67.6906,67.6999,44027.0
2018-07-17 12:05:00,72.58,72.61,72.57,72.61,14777.0,67.6999,67.7279,67.6906,67.7279,14777.0
2018-07-17 12:10:00,72.61,72.63,72.59,72.61,39456.0,67.7279,67.7466,67.7093,67.7279,39456.0
2018-07-17 12:15:00,72.61,72.75,72.61,72.73,110990.0,67.7279,67.8585,67.7279,67.8398,110990.0
2018-07-17 12:20:00,72.73,72.78,72.72,72.77,65234.0,67.8398,67.8865,67.8305,67.8772,65234.0
2018-07-17 12:25:00,72.77,72.87,72.76,72.85,133325.0,67.8772,67.9704,67.8678,67.9518,133325.0
2018-07-17 12:30:00,72.86,72.88,72.81,72.83,40135.0,67.9611,67.9798,67.9145,67.9331,40135.0
2018-07-17 12:35:00,72.82,72.83,72.79,72.79,35651.0,67.9238,67.9331,67.8958,67.8958,35651.0
2018-07-17 12:40:00,72.79,72.83,72.79,72.81,41591.0,67.8958,67.9331,67.8958,67.9145,41591.0
2018-07-17 12:45:00,72.81,72.82,72.77,72.81,27598.0,67.9145,67.9238,67.8772,67.9145,27598.0
2018-07-17 12:50:00,72.8,72.83,72.79,72.82,29997.0,67.9051,67.9331,67.8958,67.9238,29997.0
2018-07-17 12:55:00,72.82,72.83,72.76,72.78,41253.0,67.9238,67.9331,67.8678,67.8865,41253.0
2018-07-17 13:00:00,72.79,72.82,72.78,72.79,42553.0,67.8958,67.9238,67.8865,67.8958,42553.0
2018-07-17 13:05:00,72.8,72.85,72.8,72.84,46017.0,67.9051,67.9518,67.9051,67.9425,46017.0
2018-07-17 13:10:00,72.84,72.91,72.84,72.9,123304.0,67.9425,68.0077,67.9425,67.9984,123304.0
2018-07-17 13:15:00,72.91,72.91,72.83,72.84,67851.0,68.0077,68.0077,67.9331,67.9425,67851.0
2018-07-17 13:20:00,72.83,72.85,72.81,72.82,74151.0,67.9331,67.9518,67.9145,67.9238,74151.0
2018-07-17 13:25:00,72.83,72.89,72.82,72.87,31872.0,67.9331,67.9891,67.9238,67.9704,31872.0
2018-07-17 13:30:00,72.88,72.91,72.87,72.87,37017.0,67.9798,68.0077,67.9704,67.9704,37017.0
2018-07-17 13:35:00,72.88,72.91,72.87,72.89,36633.0,67.9798,68.0077,67.9704,67.9891,36633.0
2018-07-17 13:40:00,72.89,72.91,72.86,72.9,58106.0,67.9891,68.0077,67.9611,67.9984,58106.0
2018-07-17 13:45:00,72.91,72.94,72.9,72.92,41111.0,68.0077,68.0357,67.9984,68.0171,41111.0
2018-07-17 13:50:00,72.91,72.94,72.9,72.92,50459.0,68.0077,68.0357,67.9984,68.0171,50459.0
2018-07-17 13:55:00,72.91,72.91,72.86,72.87,44378.0,68.0077,68.0077,67.9611,67.9704,44378.0
2018-07-17 14:00:00,72.87,72.88,72.81,72.81,47278.0,67.9704,67.9798,67.9145,67.9145,47278.0
2018-07-17 14:05:00,72.82,72.87,72.81,72.86,33705.0,67.9238,67.9704,67.9145,67.9611,33705.0
2018-07-17 14:10:00,72.86,72.86,72.82,72.84,64953.0,67.9611,67.9611,67.9238,67.9425,64953.0
2018-07-17 14:15:00,72.84,72.86,72.82,72.86,41056.0,67.9425,67.9611,67.9238,67.9611,41056.0
2018-07-17 14:20:00,72.86,72.89,72.85,72.89,42555.0,67.9611,67.9891,67.9518,67.9891,42555.0
2018-07-17 14:25:00,72.89,72.9,72.88,72.89,39658.0,67.9891,67.9984,67.9798,67.9891,39658.0
2018-07-17 14:30:00,72.88,72.91,72.87,72.91,53696.0,67.9798,68.0077,67.9704,68.0077,53696.0
2018-07-17 14:35:00,72.91,72.92,72.87,72.87,38744.0,68.0077,68.0171,67.9704,67.9704,38744.0
2018-07-17 14:40:00,72.88,72.91,72.87,72.89,57476.0,67.9798,68.0077,67.9704,67.9891,57476.0
2018-07-17 14:45:00,72.89,72.93,72.87,72.9,53011.0,67.9891,68.0264,67.9704,67.9984,53011.0
2018-07-17 14:50:00,72.9,72.91,72.84,72.89,42847.0,67.9984,68.0077,67.9425,67.9891,42847.0
2018-07-17 14:55:00,72.88,72.9,72.81,72.83,81679.0,67.9798,67.9984,67.9145,67.9331,81679.0
2018-07-17 15:00:00,72.83,72.84,72.8,72.82,118511.0,67.9331,67.9425,67.9051,67.9238,118511.0
2018-07-17 15:05:00,72.82,72.88,72.82,72.87,33574.0,67.9238,67.9798,67.9238,67.9704,33574.0
2018-07-17 15:10:00,72.88,72.92,72.86,72.92,62729.0,67.9798,68.0171,67.9611,68.0171,62729.0
2018-07-17 15:15:00,72.91,72.92,72.88,72.92,95363.0,68.0077,68.0171,67.9798,68.0171,95363.0
2018-07-17 15:20:00,72.91,72.99,72.91,72.97,146703.0,68.0077,68.0824,68.0077,68.0637,146703.0
2018-07-17 15:25:00,72.98,72.99,72.95,72.96,107373.0,68.073,68.0824,68.0451,68.0544,107373.0
2018-07-17 15:30:00,72.95,72.97,72.93,72.95,136472.0,68.0451,68.0637,68.0264,68.0451,136472.0
2018-07-17 15:35:00,72.95,72.98,72.93,72.97,147828.0,68.0451,68.073,68.0264,68.0637,147828.0
2018-07-17 15:40:00,72.97,73.03,72.95,73.02,160503.0,68.0637,68.1197,68.0451,68.1104,160503.0
2018-07-17 15:45:00,73.02,73.02,72.97,72.98,150262.0,68.1104,68.1104,68.0637,68.073,150262.0
2018-07-17 15:50:00,72.98,72.98,72.85,72.88,428174.0,68.073,68.073,67.9518,67.9798,428174.0
2018-07-17 15:55:00,72.88,72.91,72.86,72.9,816127.0,67.9798,68.0077,67.9611,67.9984,816127.0
2018-07-18 09:30:00,72.89,72.9,72.78,72.86,275075.0,67.9891,67.9984,67.8865,67.9611,275075.0
2018-07-18 09:35:00,72.86,72.87,72.74,72.81,208803.0,67.9611,67.9704,67.8492,67.9145,208803.0
2018-07-18 09:40:00,72.81,72.82,72.64,72.7,201151.0,67.9145,67.9238,67.7559,67.8119,201151.0
2018-07-18 09:45:00,72.7,72.74,72.64,72.72,119893.0,67.8119,67.8492,67.7559,67.8305,119893.0
2018-07-18 09:50:00,72.71,72.74,72.66,72.71,112854.0,67.8212,67.8492,67.7746,67.8212,112854.0
2018-07-18 09:55:00,72.7,72.72,72.64,72.71,91316.0,67.8119,67.8305,67.7559,67.8212,91316.0
2018-07-18 10:00:00,72.71,72.76,72.69,72.74,69330.0,67.8212,67.8678,67.8025,67.8492,69330.0
2018-07-18 10:05:00,72.73,72.73,72.65,72.69,139756.0,67.8398,67.8398,67.7652,67.8025,139756.0
2018-07-18 10:10:00,72.69,72.7,72.62,72.62,67018.0,67.8025,67.8119,67.7372,67.7372,67018.0
2018-07-18 10:15:00,72.62,72.62,72.54,72.56,111066.0,67.7372,67.7372,67.6626,67.6813,111066.0
2018-07-18 10:20:00,72.57,72.59,72.56,72.57,32711.0,67.6906,67.7093,67.6813,67.6906,32711.0
2018-07-18 10:25:00,72.58,72.69,72.57,72.64,39965.0,67.6999,67.8025,67.6906,67.7559,39965.0
2018-07-18 10:30:00,72.64,72.66,72.59,72.6,78472.0,67.7559,67.7746,67.7093,67.7186,78472.0
2018-07-18 10:35:00,72.59,72.64,72.53,72.64,79837.0,67.7093,67.7559,67.6533,67.7559,79837.0
2018-07-18 10:40:00,72.64,72.66,72.61,72.65,75457.0,67.7559,67.7746,67.7279,67.7652,75457.0
2018-07-18 10:45:00,72.65,72.67,72.61,72.64,32475.0,67.7652,67.7839,67.7279,67.7559,32475.0
2018-07-18 10:50:00,72.64,72.66,72.61,72.64,25335.0,67.7559,67.7746,67.7279,67.7559,25335.0
2018-07-18 10:55:00,72.63,72.69,72.63,72.67,28820.0,67.7466,67.8025,67.7466,67.7839,28820.0
2018-07-18 11:00:00,72.67,72.69,72.62,72.68,34470.0,67.7839,67.8025,67.7372,67.7932,34470.0
2018-07-18 11:05:00,72.68,72.72,72.67,72.72,29883.0,67.7932,67.8305,67.7839,67.8305,29883.0
2018-07-18 11:10:00,72.72,72.75,72.7,72.72,52543.0,67.8305,67.8585,67.8119,67.8305,52543.0
2018-07-18 11:15:00,72.73,72.78,72.73,72.73,66178.0,67.8398,67.8865,67.8398,67.8398,66178.0
2018-07-18 11:20:00,72.74,72.76,72.71,72.72,29156.0,67.8492,67.8678,67.8212,67.8305,29156.0
2018-07-18 11:25:00,72.71,72.72,72.67,72.71,126141.0,67.8212,67.8305,67.7839,67.8212,126141.0
2018-07-18 11:30:00,72.71,72.76,72.7,72.75,41342.0,67.8212,67.8678,67.8119,67.8585,41342.0
2018-07-18 11:35:00,72.75,72.76,72.72,72.73,61182.0,67.8585,67.8678,67.8305,67.8398,61182.0
2018-07-18 11:40:00,72.73,72.73,72.69,72.72,78111.0,67.8398,67.8398,67.8025,67.8305,78111.0
2018-07-18 11:45:00,72.72,72.75,72.71,72.72,27417.0,67.8305,67.8585,67.8212,67.8305,27417.0
2018-07-18 11:50:00,72.71,72.74,72.71,72.72,85130.0,67.8212,67.8492,67.8212,67.8305,85130.0
2018-07-18 11:55:00,72.72,72.78,72.71,72.76,124364.0,67.8305,67.8865,67.8212,67.8678,124364.0
2018-07-18 12:00:00,72.76,72.77,72.72,72.74,19258.0,67.8678,67.8772,67.8305,67.8492,19258.0
2018-07-18 12:05:00,72.75,72.79,72.74,72.78,53598.0,67.8585,67.8958,67.8492,67.8865,53598.0
2018-07-18 12:10:00,72.78,72.79,72.74,72.74,24802.0,67.8865,67.8958,67.8492,67.8492,24802.0
2018-07-18 12:15:00,72.74,72.75,72.66,72.66,48728.0,67.8492,67.8585,67.7746,67.7746,48728.0
2018-07-18 12:20:00,72.67,72.73,72.67,72.72,30633.0,67.7839,67.8398,67.7839,67.8305,30633.0
2018-07-18 12:25:00,72.72,72.74,72.7,72.74,21631.0,67.8305,67.8492,67.8119,67.8492,21631.0
2018-07-18 12:30:00,72.74,72.76,72.73,72.76,29243.0,67.8492,67.8678,67.8398,67.8678,29243.0
2018-07-18 12:35:00,72.76,72.76,72.72,72.75,38276.0,67.8678,67.8678,67.8305,67.8585,38276.0
2018-07-18 12:40:00,72.75,72.77,72.74,72.76,12657.0,67.8585,67.8772,67.8492,67.8678,12657.0
2018-07-18 12:45:00,72.76,72.8,72.76,72.8,29791.0,67.8678,67.9051,67.8678,67.9051,29791.0
2018-07-18 12:50:00,72.8,72.83,72.78,72.82,37468.0,67.9051,67.9331,67.8865,67.9238,37468.0
2018-07-18 12:55:00,72.81,72.82,72.78,72.8,30596.0,67.9145,67.9238,67.8865,67.9051,30596.0
2018-07-18 13:00:00,72.8,72.82,72.76,72.82,30607.0,67.9051,67.9238,67.8678,67.9238,30607.0
2018-07-18 13:05:00,72.82,72.84,72.8,72.81,32688.0,67.9238,67.9425,67.9051,67.9145,32688.0
2018-07-18 13:10:00,72.81,72.82,72.79,72.79,46136.0,67.9145,67.9238,67.8958,67.8958,46136.0
2018-07-18 13:15:00,72.8,72.81,72.79,72.81,22159.0,67.9051,67.9145,67.8958,67.9145,22159.0
2018-07-18 13:20:00,72.81,72.85,72.79,72.84,66077.0,67.9145,67.9518,67.8958,67.9425,66077.0
2018-07-18 13:25:00,72.84,72.85,72.82,72.83,19162.0,67.9425,67.9518,67.9238,67.9331,19162.0
2018-07-18 13:30:00,72.83,72.83,72.79,72.8,24260.0,67.9331,67.9331,67.8958,67.9051,24260.0
2018-07-18 13:35:00,72.8,72.81,72.77,72.78,456007.0,67.9051,67.9145,67.8772,67.8865,456007.0
2018-07-18 13:40:00,72.78,72.78,72.75,72.76,20101.0,67.8865,67.8865,67.8585,67.8678,20101.0
2018-07-18 13:45:00,72.76,72.77,72.75,72.77,25388.0,67.8678,67.8772,67.8585,67.8772,25388.0
2018-07-18 13:50:00,72.77,72.77,72.73,72.76,53549.0,67.8772,67.8772,67.8398,67.8678,53549.0
2018-07-18 13:55:00,72.75,72.81,72.74,72.79,127974.0,67.8585,67.9145,67.8492,67.8958,127974.0
2018-07-18 14:00:00,72.79,72.83,72.78,72.83,238847.0,67.8958,67.9331,67.8865,67.9331,238847.0
2018-07-18 14:05:00,72.83,72.88,72.82,72.87,111447.0,67.9331,67.9798,67.9238,67.9704,111447.0
2018-07-18 14:10:00,72.87,72.88,72.82,72.84,112839.0,67.9704,67.9798,67.9238,67.9425,112839.0
2018-07-18 14:15:00,72.84,72.85,72.8,72.81,45839.0,67.9425,67.9518,67.9051,67.9145,45839.0
2018-07-18 14:20:00,72.81,72.84,72.81,72.82,77618.0,67.9145,67.9425,67.9145,67.9238,77618.0
2018-07-18 14:25:00,72.83,72.86,72.83,72.85,25818.0,67.9331,67.9611,67.9331,67.9518,25818.0
2018-07-18 14:30:00,72.85,72.86,72.81,72.83,104999.0,67.9518,67.9611,67.9145,67.9331,104999.0
2018-07-18 14:35:00,72.82,72.82,72.79,72.8,40019.0,67.9238,67.9238,67.8958,67.9051,40019.0
2018-07-18 14:40:00,72.8,72.81,72.78,72.81,32197.0,67.9051,67.9145,67.8865,67.9145,32197.0
2018-07-18 14:45:00,72.81,72.84,72.8,72.82,45943.0,67.9145,67.9425,67.9051,67.9238,45943.0
2018-07-18 14:50:00,72.81,72.82,72.77,72.82,46814.0,67.9145,67.9238,67.8772,67.9238,46814.0
2018-07-18 14:55:00,72.81,72.83,72.78,72.81,128766.0,67.9145,67.9331,67.8865,67.9145,128766.0
2018-07-18 15:00:00,72.82,72.84,72.8,72.84,75728.0,67.9238,67.9425,67.9051,67.9425,75728.0
2018-07-18 15:05:00,72.84,72.86,72.83,72.86,32333.0,67.9425,67.9611,67.9331,67.9611,32333.0
2018-07-18 15:10:00,72.86,72.87,72.83,72.85,117467.0,67.9611,67.9704,67.9331,67.9518,117467.0
2018-07-18 15:15:00,72.85,72.89,72.85,72.88,93814.0,67.9518,67.9891,67.9518,67.9798,93814.0
2018-07-18 15:20:00,72.87,72.89,72.86,72.87,53293.0,67.9704,67.9891,67.9611,67.9704,53293.0
2018-07-18 15:25:00,72.86,72.87,72.82,72.84,48332.0,67.9611,67.9704,67.9238,67.9425,48332.0
2018-07-18 15:30:00,72.84,72.87,72.81,72.81,157388.0,67.9425,67.9704,67.9145,67.9145,157388.0
2018-07-18 15:35:00,72.82,72.83,72.79,72.81,73378.0,67.9238,67.9331,67.8958,67.9145,73378.0
2018-07-18 15:40:00,72.8,72.82,72.78,72.81,73398.0,67.9051,67.9238,67.8865,67.9145,73398.0
2018-07-18 15:45:00,72.82,72.85,72.81,72.85,232761.0,67.9238,67.9518,67.9145,67.9518,232761.0
2018-07-18 15:50:00,72.84,72.87,72.82,72.83,240444.0,67.9425,67.9704,67.9238,67.9331,240444.0
2018-07-18 15:55:00,72.84,72.85,72.78,72.8,465475.0,67.9425,67.9518,67.8865,67.9051,465475.0
2018-07-19 09:30:00,72.61,72.8,72.6,72.78,185603.0,67.7279,67.9051,67.7186,67.8865,185603.0
2018-07-19 09:35:00,72.78,72.89,72.78,72.89,137480.0,67.8865,67.9891,67.8865,67.9891,137480.0
2018-07-19 09:40:00,72.88,72.89,72.77,72.79,151967.0,67.9798,67.9891,67.8772,67.8958,151967.0
2018-07-19 09:45:00,72.79,72.88,72.72,72.72,186016.0,67.8958,67.9798,67.8305,67.8305,186016.0
2018-07-19 09:50:00,72.73,72.74,72.53,72.56,234067.0,67.8398,67.8492,67.6533,67.6813,234067.0
2018-07-19 09:55:00,72.57,72.6,72.48,72.56,180510.0,67.6906,67.7186,67.6067,67.6813,180510.0
2018-07-19 10:00:00,72.57,72.57,72.51,72.52,82756.0,67.6906,67.6906,67.6346,67.644,82756.0
2018-07-19 10:05:00,72.52,72.56,72.46,72.47,100125.0,67.644,67.6813,67.588,67.5973,100125.0
2018-07-19 10:10:00,72.46,72.58,72.46,72.57,88025.0,67.588,67.6999,67.588,67.6906,88025.0
2018-07-19 10:15:00,72.57,72.62,72.5,72.62,180055.0,67.6906,67.7372,67.6253,67.7372,180055.0
2018-07-19 10:20:00,72.62,72.63,72.56,72.57,118049.0,67.7372,67.7466,67.6813,67.6906,118049.0
2018-07-19 10:25:00,72.57,72.6,72.53,72.58,52440.0,67.6906,67.7186,67.6533,67.6999,52440.0
2018-07-19 10:30:00,72.58,72.58,72.48,72.5,46066.0,67.6999,67.6999,67.6067,67.6253,46066.0
2018-07-19 10:35:00,72.51,72.54,72.46,72.49,40661.0,67.6346,67.6626,67.588,67.616,40661.0
2018-07-19 10:40:00,72.5,72.56,72.48,72.5,67668.0,67.6253,67.6813,67.6067,67.6253,67668.0
2018-07-19 10:45:00,72.5,72.55,72.49,72.52,54067.0,67.6253,67.672,67.616,67.644,54067.0
2018-07-19 10:50:00,72.51,72.58,72.47,72.58,26761.0,67.6346,67.6999,67.5973,67.6999,26761.0
2018-07-19 10:55:00,72.57,72.66,72.57,72.62,43451.0,67.6906,67.7746,67.6906,67.7372,43451.0
2018-07-19 11:00:00,72.62,72.66,72.61,72.63,39899.0,67.7372,67.7746,67.7279,67.7466,39899.0
2018-07-19 11:05:00,72.63,72.71,72.62,72.67,72772.0,67.7466,67.8212,67.7372,67.7839,72772.0
2018-07-19 11:10:00,72.67,72.67,72.6,72.61,86187.0,67.7839,67.7839,67.7186,67.7279,86187.0
2018-07-19 11:15:00,72.62,72.68,72.6,72.68,41067.0,67.7372,67.7932,67.7186,67.7932,41067.0
2018-07-19 11:20:00,72.68,72.72,72.66,72.72,33529.0,67.7932,67.8305,67.7746,67.8305,33529.0
2018-07-19 11:25:00,72.71,72.73,72.68,72.68,43444.0,67.8212,67.8398,67.7932,67.7932,43444.0
2018-07-19 11:30:00,72.68,72.72,72.66,72.72,47475.0,67.7932,67.8305,67.7746,67.8305,47475.0
2018-07-19 11:35:00,72.71,72.71,72.69,72.69,34482.0,67.8212,67.8212,67.8025,67.8025,34482.0
2018-07-19 11:40:00,72.69,72.73,72.67,72.73,21724.0,67.8025,67.8398,67.7839,67.8398,21724.0
2018-07-19 11:45:00,72.72,72.75,72.69,72.71,44683.0,67.8305,67.8585,67.8025,67.8212,44683.0
2018-07-19 11:50:00,72.71,72.76,72.71,72.74,23615.0,67.8212,67.8678,67.8212,67.8492,23615.0
2018-07-19 11:55:00,72.74,72.74,72.68,72.69,25369.0,67.8492,67.8492,67.7932,67.8025,25369.0
2018-07-19 12:00:00,72.69,72.7,72.63,72.65,45638.0,67.8025,67.8119,67.7466,67.7652,45638.0
2018-07-19 12:05:00,72.65,72.65,72.59,72.61,35107.0,67.7652,67.7652,67.7093,67.7279,35107.0
2018-07-19 12:10:00,72.61,72.62,72.57,72.57,46224.0,67.7279,67.7372,67.6906,67.6906,46224.0
2018-07-19 12:15:00,72.58,72.59,72.56,72.57,26700.0,67.6999,67.7093,67.6813,67.6906,26700.0
2018-07-19 12:20:00,72.58,72.58,72.55,72.55,65712.0,67.6999,67.6999,67.672,67.672,65712.0
2018-07-19 12:25:00,72.55,72.55,72.5,72.54,21464.0,67.672,67.672,67.6253,67.6626,21464.0
2018-07-19 12:30:00,72.55,72.58,72.53,72.57,31899.0,67.672,67.6999,67.6533,67.6906,31899.0
2018-07-19 12:35:00,72.57,72.59,72.55,72.55,29392.0,67.6906,67.7093,67.672,67.672,29392.0
2018-07-19 12:40:00,72.55,72.55,72.48,72.49,52540.0,67.672,67.672,67.6067,67.616,52540.0
2018-07-19 12:45:00,72.48,72.48,72.4,72.43,117568.0,67.6067,67.6067,67.532,67.56,117568.0
2018-07-19 12:50:00,72.44,72.48,72.42,72.47,26487.0,67.5693,67.6067,67.5507,67.5973,26487.0
2018-07-19 12:55:00,72.47,72.51,72.46,72.51,15270.0,67.5973,67.6346,67.588,67.6346,15270.0
2018-07-19 13:00:00,72.5,72.6,72.43,72.48,447925.0,67.6253,67.7186,67.56,67.6067,447925.0
2018-07-19 13:05:00,72.48,72.58,72.44,72.54,153027.0,67.6067,67.6999,67.5693,67.6626,153027.0
2018-07-19 13:10:00,72.53,72.57,72.5,72.51,49449.0,67.6533,67.6906,67.6253,67.6346,49449.0
2018-07-19 13:15:00,72.51,72.57,72.5,72.56,44487.0,67.6346,67.6906,67.6253,67.6813,44487.0
2018-07-19 13:20:00,72.55,72.64,72.54,72.62,80494.0,67.672,67.7559,67.6626,67.7372,80494.0
2018-07-19 13:25:00,72.61,72.63,72.58,72.59,43373.0,67.7279,67.7466,67.6999,67.7093,43373.0
2018-07-19 13:30:00,72.58,72.61,72.56,72.6,27529.0,67.6999,67.7279,67.6813,67.7186,27529.0
2018-07-19 13:35:00,72.61,72.67,72.6,72.65,61253.0,67.7279,67.7839,67.7186,67.7652,61253.0
2018-07-19 13:40:00,72.64,72.66,72.63,72.64,36698.0,67.7559,67.7746,67.7466,67.7559,36698.0
2018-07-19 13:45:00,72.64,72.64,72.62,72.62,21087.0,67.7559,67.7559,67.7372,67.7372,21087.0
2018-07-19 13:50:00,72.61,72.65,72.59,72.65,38624.0,67.7279,67.7652,67.7093,67.7652,38624.0
2018-07-19 13:55:00,72.64,72.65,72.61,72.63,24089.0,67.7559,67.7652,67.7279,67.7466,24089.0
2018-07-19 14:00:00,72.63,72.67,72.63,72.66,28058.0,67.7466,67.7839,67.7466,67.7746,28058.0
2018-07-19 14:05:00,72.67,72.68,72.64,72.66,30202.0,67.7839,67.7932,67.7559,67.7746,30202.0
2018-07-19 14:10:00,72.66,72.66,72.58,72.62,50866.0,67.7746,67.7746,67.6999,67.7372,50866.0
2018-07-19 14:15:00,72.63,72.64,72.61,72.64,22071.0,67.7466,67.7559,67.7279,67.7559,22071.0
2018-07-19 14:20:00,72.64,72.64,72.59,72.6,53512.0,67.7559,67.7559,67.7093,67.7186,53512.0
2018-07-19 14:25:00,72.6,72.61,72.57,72.61,114466.0,67.7186,67.7279,67.6906,67.7279,114466.0
2018-07-19 14:30:00,72.61,72.62,72.57,72.62,57516.0,67.7279,67.7372,67.6906,67.7372,57516.0
2018-07-19 14:35:00,72.61,72.62,72.55,72.56,50316.0,67.7279,67.7372,67.672,67.6813,50316.0
2018-07-19 14:40:00,72.56,72.6,72.55,72.56,43540.0,67.6813,67.7186,67.672,67.6813,43540.0
2018-07-19 14:45:00,72.56,72.58,72.53,72.55,65976.0,67.6813,67.6999,67.6533,67.672,65976.0
2018-07-19 14:50:00,72.54,72.55,72.5,72.51,52540.0,67.6626,67.672,67.6253,67.6346,52540.0
2018-07-19 14:55:00,72.51,72.55,72.49,72.55,46167.0,67.6346,67.672,67.616,67.672,46167.0
2018-07-19 15:00:00,72.55,72.57,72.54,72.55,52972.0,67.672,67.6906,67.6626,67.672,52972.0
2018-07-19 15:05:00,72.56,72.57,72.53,72.53,96216.0,67.6813,67.6906,67.6533,67.6533,96216.0
2018-07-19 15:10:00,72.53,72.53,72.42,72.44,96535.0,67.6533,67.6533,67.5507,67.5693,96535.0
2018-07-19 15:15:00,72.43,72.46,72.4,72.45,81716.0,67.56,67.588,67.532,67.5787,81716.0
2018-07-19 15:20:00,72.45,72.52,72.44,72.5,70080.0,67.5787,67.644,67.5693,67.6253,70080.0
2018-07-19 15:25:00,72.5,72.51,72.46,72.51,72934.0,67.6253,67.6346,67.588,67.6346,72934.0
2018-07-19 15:30:00,72.51,72.58,72.46,72.55,143121.0,67.6346,67.6999,67.588,67.672,143121.0
2018-07-19 15:35:00,72.55,72.6,72.53,72.59,134403.0,67.672,67.7186,67.6533,67.7093,134403.0
2018-07-19 15:40:00,72.58,72.58,72.53,72.56,133528.0,67.6999,67.6999,67.6533,67.6813,133528.0
2018-07-19 15:45:00,72.57,72.57,72.49,72.49,190183.0,67.6906,67.6906,67.616,67.616,190183.0
2018-07-19 15:50:00,72.5,72.52,72.42,72.48,488090.0,67.6253,67.644,67.5507,67.6067,488090.0
2018-07-19 15:55:00,72.49,72.56,72.46,72.56,861264.0,67.616,67.6813,67.588,67.6813,861264.0
2018-07-20 09:30:00,72.81,72.85,72.67,72.67,337252.0,67.9145,67.9518,67.7839,67.7839,337252.0
2018-07-20 09:35:00,72.67,72.71,72.61,72.66,218121.0,67.7839,67.8212,67.7279,67.7746,218121.0
2018-07-20 09:40:00,72.67,72.78,72.67,72.75,351589.0,67.7839,67.8865,67.7839,67.8585,351589.0
2018-07-20 09:45:00,72.75,72.8,72.7,72.76,203039.0,67.8585,67.9051,67.8119,67.8678,203039.0
2018-07-20 09:50:00,72.75,72.78,72.69,72.76,97701.0,67.8585,67.8865,67.8025,67.8678,97701.0
2018-07-20 09:55:00,72.77,72.79,72.73,72.75,101480.0,67.8772,67.8958,67.8398,67.8585,101480.0
2018-07-20 10:00:00,72.75,72.82,72.73,72.73,129836.0,67.8585,67.9238,67.8398,67.8398,129836.0
2018-07-20 10:05:00,72.74,72.76,72.69,72.7,57510.0,67.8492,67.8678,67.8025,67.8119,57510.0
2018-07-20 10:10:00,72.7,72.76,72.69,72.73,56890.0,67.8119,67.8678,67.8025,67.8398,56890.0
2018-07-20 10:15:00,72.73,72.74,72.68,72.7,70018.0,67.8398,67.8492,67.7932,67.8119,70018.0
2018-07-20 10:20:00,72.69,72.77,72.68,72.76,57071.0,67.8025,67.8772,67.7932,67.8678,57071.0
2018-07-20 10:25:00,72.76,72.82,72.75,72.8,104635.0,67.8678,67.9238,67.8585,67.9051,104635.0
2018-07-20 10:30:00,72.81,72.86,72.77,72.84,40001.0,67.9145,67.9611,67.8772,67.9425,40001.0
2018-07-20 10:35:00,72.83,72.87,72.82,72.86,81573.0,67.9331,67.9704,67.9238,67.9611,81573.0
2018-07-20 10:40:00,72.86,72.91,72.85,72.91,83037.0,67.9611,68.0077,67.9518,68.0077,83037.0
2018-07-20 10:45:00,72.91,72.95,72.9,72.9,47554.0,68.0077,68.0451,67.9984,67.9984,47554.0
2018-07-20 10:50:00,72.91,72.91,72.84,72.85,64933.0,68.0077,68.0077,67.9425,67.9518,64933.0
2018-07-20 10:55:00,72.85,72.89,72.84,72.89,67398.0,67.9518,67.9891,67.9425,67.9891,67398.0
2018-07-20 11:00:00,72.89,72.91,72.82,72.82,76041.0,67.9891,68.0077,67.9238,67.9238,76041.0
2018-07-20 11:05:00,72.82,72.84,72.81,72.84,75039.0,67.9238,67.9425,67.9145,67.9425,75039.0
2018-07-20 11:10:00,72.83,72.86,72.81,72.86,15952.0,67.9331,67.9611,67.9145,67.9611,15952.0
2018-07-20 11:15:00,72.86,72.86,72.84,72.84,66091.0,67.9611,67.9611,67.9425,67.9425,66091.0
2018-07-20 11:20:00,72.85,72.94,72.84,72.92,55702.0,67.9518,68.0357,67.9425,68.0171,55702.0
2018-07-20 11:25:00,72.92,72.93,72.89,72.92,63261.0,68.0171,68.0264,67.9891,68.0171,63261.0
2018-07-20 11:30:00,72.92,72.94,72.89,72.9,69608.0,68.0171,68.0357,67.9891,67.9984,69608.0
2018-07-20 11:35:00,72.9,72.9,72.86,72.86,19428.0,67.9984,67.9984,67.9611,67.9611,19428.0
2018-07-20 11:40:00,72.86,72.88,72.84,72.86,50477.0,67.9611,67.9798,67.9425,67.9611,50477.0
2018-07-20 11:45:00,72.86,72.87,72.79,72.8,33118.0,67.9611,67.9704,67.8958,67.9051,33118.0
2018-07-20 11:50:00,72.81,72.82,72.77,72.8,16782.0,67.9145,67.9238,67.8772,67.9051,16782.0
2018-07-20 11:55:00,72.79,72.82,72.77,72.81,61268.0,67.8958,67.9238,67.8772,67.9145,61268.0
2018-07-20 12:00:00,72.81,72.81,72.78,72.78,22995.0,67.9145,67.9145,67.8865,67.8865,22995.0
2018-07-20 12:05:00,72.79,72.79,72.7,72.74,55878.0,67.8958,67.8958,67.8119,67.8492,55878.0
2018-07-20 12:10:00,72.75,72.76,72.66,72.68,43227.0,67.8585,67.8678,67.7746,67.7932,43227.0
2018-07-20 12:15:00,72.67,72.72,72.66,72.71,26891.0,67.7839,67.8305,67.7746,67.8212,26891.0
2018-07-20 12:20:00,72.72,72.73,72.68,72.69,28188.0,67.8305,67.8398,67.7932,67.8025,28188.0
2018-07-20 12:25:00,72.69,72.7,72.67,72.68,25771.0,67.8025,67.8119,67.7839,67.7932,25771.0
2018-07-20 12:30:00,72.67,72.68,72.63,72.67,27032.0,67.7839,67.7932,67.7466,67.7839,27032.0
2018-07-20 12:35:00,72.67,72.69,72.64,72.69,25276.0,67.7839,67.8025,67.7559,67.8025,25276.0
2018-07-20 12:40:00,72.68,72.7,72.66,72.68,32052.0,67.7932,67.8119,67.7746,67.7932,32052.0
2018-07-20 12:45:00,72.69,72.73,72.67,72.69,54199.0,67.8025,67.8398,67.7839,67.8025,54199.0
2018-07-20 12:50:00,72.7,72.76,72.7,72.75,57080.0,67.8119,67.8678,67.8119,67.8585,57080.0
2018-07-20 12:55:00,72.75,72.77,72.72,72.73,33035.0,67.8585,67.8772,67.8305,67.8398,33035.0
2018-07-20 13:00:00,72.73,72.76,72.72,72.76,19897.0,67.8398,67.8678,67.8305,67.8678,19897.0
2018-07-20 13:05:00,72.75,72.75,72.73,72.73,21373.0,67.8585,67.8585,67.8398,67.8398,21373.0
2018-07-20 13:10:00,72.73,72.78,72.73,72.77,14671.0,67.8398,67.8865,67.8398,67.8772,14671.0
2018-07-20 13:15:00,72.77,72.77,72.72,72.73,22733.0,67.8772,67.8772,67.8305,67.8398,22733.0
2018-07-20 13:20:00,72.73,72.73,72.65,72.66,34035.0,67.8398,67.8398,67.7652,67.7746,34035.0
2018-07-20 13:25:00,72.65,72.66,72.62,72.65,38154.0,67.7652,67.7746,67.7372,67.7652,38154.0
2018-07-20 13:30:00,72.64,72.68,72.62,72.67,26904.0,67.7559,67.7932,67.7372,67.7839,26904.0
2018-07-20 13:35:00,72.68,72.71,72.67,72.69,47458.0,67.7932,67.8212,67.7839,67.8025,47458.0
2018-07-20 13:40:00,72.68,72.7,72.68,72.7,20038.0,67.7932,67.8119,67.7932,67.8119,20038.0
2018-07-20 13:45:00,72.7,72.72,72.69,72.71,23188.0,67.8119,67.8305,67.8025,67.8212,23188.0
2018-07-20 13:50:00,72.72,72.73,72.69,72.72,20285.0,67.8305,67.8398,67.8025,67.8305,20285.0
2018-07-20 13:55:00,72.71,72.74,72.71,72.71,39453.0,67.8212,67.8492,67.8212,67.8212,39453.0
2018-07-20 14:00:00,72.71,72.73,72.69,72.71,21925.0,67.8212,67.8398,67.8025,67.8212,21925.0
2018-07-20 14:05:00,72.71,72.74,72.7,72.72,78275.0,67.8212,67.8492,67.8119,67.8305,78275.0
2018-07-20 14:10:00,72.72,72.72,72.67,72.67,182101.0,67.8305,67.8305,67.7839,67.7839,182101.0
2018-07-20 14:15:00,72.67,72.7,72.66,72.69,310664.0,67.7839,67.8119,67.7746,67.8025,310664.0
2018-07-20 14:20:00,72.68,72.69,72.65,72.67,139260.0,67.7932,67.8025,67.7652,67.7839,139260.0
2018-07-20 14:25:00,72.67,72.68,72.63,72.65,56195.0,67.7839,67.7932,67.7466,67.7652,56195.0
2018-07-20 14:30:00,72.65,72.67,72.55,72.55,97808.0,67.7652,67.7839,67.672,67.672,97808.0
2018-07-20 14:35:00,72.55,72.56,72.49,72.53,237014.0,67.672,67.6813,67.616,67.6533,237014.0
2018-07-20 14:40:00,72.53,72.57,72.52,72.57,27456.0,67.6533,67.6906,67.644,67.6906,27456.0
2018-07-20 14:45:00,72.58,72.63,72.57,72.61,33237.0,67.6999,67.7466,67.6906,67.7279,33237.0
2018-07-20 14:50:00,72.61,72.63,72.6,72.61,32829.0,67.7279,67.7466,67.7186,67.7279,32829.0
2018-07-20 14:55:00,72.61,72.61,72.58,72.59,41890.0,67.7279,67.7279,67.6999,67.7093,41890.0
2018-07-20 15:00:00,72.59,72.61,72.56,72.57,58221.0,67.7093,67.7279,67.6813,67.6906,58221.0
2018-07-20 15:05:00,72.57,72.61,72.57,72.59,25826.0,67.6906,67.7279,67.6906,67.7093,25826.0
2018-07-20 15:10:00,72.59,72.59,72.54,72.57,49869.0,67.7093,67.7093,67.6626,67.6906,49869.0
2018-07-20 15:15:00,72.57,72.58,72.53,72.57,71869.0,67.6906,67.6999,67.6533,67.6906,71869.0
2018-07-20 15:20:00,72.57,72.58,72.49,72.5,41691.0,67.6906,67.6999,67.616,67.6253,41691.0
2018-07-20 15:25:00,72.5,72.53,72.48,72.52,75671.0,67.6253,67.6533,67.6067,67.644,75671.0
2018-07-20 15:30:00,72.52,72.56,72.51,72.56,191322.0,67.644,67.6813,67.6346,67.6813,191322.0
2018-07-20 15:35:00,72.56,72.56,72.52,72.52,88522.0,67.6813,67.6813,67.644,67.644,88522.0
2018-07-20 15:40:00,72.53,72.56,72.5,72.54,76820.0,67.6533,67.6813,67.6253,67.6626,76820.0
2018-07-20 15:45:00,72.55,72.55,72.47,72.48,111248.0,67.672,67.672,67.5973,67.6067,111248.0
2018-07-20 15:50:00,72.47,72.56,72.46,72.51,467020.0,67.5973,67.6813,67.588,67.6346,467020.0
2018-07-20 15:55:00,72.5,72.56,72.5,72.54,658417.0,67.6253,67.6813,67.6253,67.6626,658417.0
2018-07-23 09:30:00,72.4,72.48,72.36,72.4,275483.0,67.532,67.6067,67.4947,67.532,275483.0
2018-07-23 09:35:00,72.39,72.39,72.2,72.21,395905.0,67.5227,67.5227,67.3455,67.3548,395905.0
2018-07-23 09:40:00,72.2,72.26,72.15,72.26,122744.0,67.3455,67.4015,67.2988,67.4015,122744.0
2018-07-23 09:45:00,72.26,72.28,72.14,72.15,223965.0,67.4015,67.4201,67.2895,67.2988,223965.0
2018-07-23 09:50:00,72.15,72.24,72.15,72.18,141045.0,67.2988,67.3828,67.2988,67.3268,141045.0
2018-07-23 09:55:00,72.18,72.35,72.11,72.34,197753.0,67.3268,67.4854,67.2615,67.4761,197753.0
2018-07-23 10:00:00,72.34,72.44,72.32,72.4,117577.0,67.4761,67.5693,67.4574,67.532,117577.0
2018-07-23 10:05:00,72.41,72.46,72.38,72.46,103395.0,67.5414,67.588,67.5134,67.588,103395.0
2018-07-23 10:10:00,72.46,72.46,72.37,72.42,68419.0,67.588,67.588,67.5041,67.5507,68419.0
2018-07-23 10:15:00,72.43,72.43,72.34,72.37,82990.0,67.56,67.56,67.4761,67.5041,82990.0
2018-07-23 10:20:00,72.36,72.42,72.35,72.42,72957.0,67.4947,67.5507,67.4854,67.5507,72957.0
2018-07-23 10:25:00,72.41,72.45,72.37,72.4,60718.0,67.5414,67.5787,67.5041,67.532,60718.0
2018-07-23 10:30:00,72.39,72.39,72.3,72.37,70346.0,67.5227,67.5227,67.4388,67.5041,70346.0
2018-07-23 10:35:00,72.37,72.49,72.35,72.49,144011.0,67.5041,67.616,67.4854,67.616,144011.0
2018-07-23 10:40:00,72.49,72.55,72.49,72.51,60943.0,67.616,67.672,67.616,67.6346,60943.0
2018-07-23 10:45:00,72.51,72.53,72.45,72.47,61240.0,67.6346,67.6533,67.5787,67.5973,61240.0
2018-07-23 10:50:00,72.47,72.56,72.47,72.51,57161.0,67.5973,67.6813,67.5973,67.6346,57161.0
2018-07-23 10:55:00,72.51,72.52,72.47,72.5,28286.0,67.6346,67.644,67.5973,67.6253,28286.0
2018-07-23 11:00:00,72.5,72.55,72.46,72.47,57236.0,67.6253,67.672,67.588,67.5973,57236.0
2018-07-23 11:05:00,72.47,72.48,72.43,72.44,40340.0,67.5973,67.6067,67.56,67.5693,40340.0
2018-07-23 11:10:00,72.45,72.48,72.42,72.47,54139.0,67.5787,67.6067,67.5507,67.5973,54139.0
2018-07-23 11:15:00,72.46,72.47,72.42,72.44,38124.0,67.588,67.5973,67.5507,67.5693,38124.0
2018-07-23 11:20:00,72.44,72.51,72.43,72.51,50140.0,67.5693,67.6346,67.56,67.6346,50140.0
2018-07-23 11:25:00,72.5,72.57,72.48,72.54,42807.0,67.6253,67.6906,67.6067,67.6626,42807.0
2018-07-23 11:30:00,72.55,72.6,72.53,72.59,52692.0,67.672,67.7186,67.6533,67.7093,52692.0
2018-07-23 11:35:00,72.58,72.66,72.58,72.64,70573.0,67.6999,67.7746,67.6999,67.7559,70573.0
2018-07-23 11:40:00,72.63,72.66,72.61,72.62,33231.0,67.7466,67.7746,67.7279,67.7372,33231.0
2018-07-23 11:45:00,72.63,72.67,72.63,72.64,45074.0,67.7466,67.7839,67.7466,67.7559,45074.0
2018-07-23 11:50:00,72.64,72.69,72.64,72.67,60240.0,67.7559,67.8025,67.7559,67.7839,60240.0
2018-07-23 11:55:00,72.67,72.71,72.66,72.69,29163.0,67.7839,67.8212,67.7746,67.8025,29163.0
2018-07-23 12:00:00,72.69,72.71,72.68,72.68,31665.0,67.8025,67.8212,67.7932,67.7932,31665.0
2018-07-23 12:05:00,72.68,72.68,72.64,72.65,30653.0,67.7932,67.7932,67.7559,67.7652,30653.0
2018-07-23 12:10:00,72.64,72.7,72.64,72.69,52020.0,67.7559,67.8119,67.7559,67.8025,52020.0
2018-07-23 12:15:00,72.68,72.74,72.68,72.72,50526.0,67.7932,67.8492,67.7932,67.8305,50526.0
2018-07-23 12:20:00,72.72,72.8,72.71,72.78,66801.0,67.8305,67.9051,67.8212,67.8865,66801.0
2018-07-23 12:25:00,72.78,72.81,72.76,72.76,39583.0,67.8865,67.9145,67.8678,67.8678,39583.0
2018-07-23 12:30:00,72.76,72.8,72.75,72.8,43919.0,67.8678,67.9051,67.8585,67.9051,43919.0
2018-07-23 12:35:00,72.8,72.82,72.77,72.78,31821.0,67.9051,67.9238,67.8772,67.8865,31821.0
2018-07-23 12:40:00,72.79,72.8,72.78,72.78,86563.0,67.8958,67.9051,67.8865,67.8865,86563.0
2018-07-23 12:45:00,72.78,72.81,72.77,72.78,64940.0,67.8865,67.9145,67.8772,67.8865,64940.0
2018-07-23 12:50:00,72.78,72.79,72.75,72.77,25554.0,67.8865,67.8958,67.8585,67.8772,25554.0
2018-07-23 12:55:00,72.77,72.78,72.74,72.76,31821.0,67.8772,67.8865,67.8492,67.8678,31821.0
2018-07-23 13:00:00,72.76,72.79,72.76,72.77,46115.0,67.8678,67.8958,67.8678,67.8772,46115.0
2018-07-23 13:05:00,72.78,72.78,72.76,72.78,35508.0,67.8865,67.8865,67.8678,67.8865,35508.0
2018-07-23 13:10:00,72.78,72.78,72.76,72.76,54903.0,67.8865,67.8865,67.8678,67.8678,54903.0
2018-07-23 13:15:00,72.76,72.76,72.74,72.74,45366.0,67.8678,67.8678,67.8492,67.8492,45366.0
2018-07-23 13:20:00,72.73,72.74,72.69,72.69,107962.0,67.8398,67.8492,67.8025,67.8025,107962.0
2018-07-23 13:25:00,72.69,72.73,72.68,72.73,50686.0,67.8025,67.8398,67.7932,67.8398,50686.0
2018-07-23 13:30:00,72.73,72.77,72.73,72.76,23362.0,67.8398,67.8772,67.8398,67.8678,23362.0
2018-07-23 13:35:00,72.76,72.78,72.74,72.76,269583.0,67.8678,67.8865,67.8492,67.8678,269583.0
2018-07-23 13:40:00,72.76,72.81,72.76,72.8,69496.0,67.8678,67.9145,67.8678,67.9051,69496.0
2018-07-23 13:45:00,72.8,72.82,72.78,72.81,35784.0,67.9051,67.9238,67.8865,67.9145,35784.0
2018-07-23 13:50:00,72.81,72.87,72.81,72.87,34786.0,67.9145,67.9704,67.9145,67.9704,34786.0
2018-07-23 13:55:00,72.87,72.87,72.82,72.82,37252.0,67.9704,67.9704,67.9238,67.9238,37252.0
2018-07-23 14:00:00,72.82,72.85,72.81,72.84,66050.0,67.9238,67.9518,67.9145,67.9425,66050.0
2018-07-23 14:05:00,72.84,72.86,72.82,72.85,45702.0,67.9425,67.9611,67.9238,67.9518,45702.0
2018-07-23 14:10:00,72.85,72.88,72.82,72.85,63909.0,67.9518,67.9798,67.9238,67.9518,63909.0
2018-07-23 14:15:00,72.85,72.9,72.85,72.86,120332.0,67.9518,67.9984,67.9518,67.9611,120332.0
2018-07-23 14:20:00,72.86,72.88,72.82,72.87,34539.0,67.9611,67.9798,67.9238,67.9704,34539.0
2018-07-23 14:25:00,72.87,72.88,72.86,72.88,30867.0,67.9704,67.9798,67.9611,67.9798,30867.0
2018-07-23 14:30:00,72.87,72.9,72.85,72.89,53831.0,67.9704,67.9984,67.9518,67.9891,53831.0
2018-07-23 14:35:00,72.89,72.89,72.87,72.87,33601.0,67.9891,67.9891,67.9704,67.9704,33601.0
2018-07-23 14:40:00,72.88,72.89,72.86,72.89,46160.0,67.9798,67.9891,67.9611,67.9891,46160.0
2018-07-23 14:45:00,72.89,72.94,72.89,72.93,86184.0,67.9891,68.0357,67.9891,68.0264,86184.0
2018-07-23 14:50:00,72.93,72.94,72.9,72.93,35627.0,68.0264,68.0357,67.9984,68.0264,35627.0
2018-07-23 14:55:00,72.93,72.93,72.89,72.9,78723.0,68.0264,68.0264,67.9891,67.9984,78723.0
2018-07-23 15:00:00,72.9,72.93,72.9,72.93,49060.0,67.9984,68.0264,67.9984,68.0264,49060.0
2018-07-23 15:05:00,72.92,72.94,72.88,72.89,24498.0,68.0171,68.0357,67.9798,67.9891,24498.0
2018-07-23 15:10:00,72.89,72.93,72.88,72.92,30322.0,67.9891,68.0264,67.9798,68.0171,30322.0
2018-07-23 15:15:00,72.92,72.94,72.9,72.92,48208.0,68.0171,68.0357,67.9984,68.0171,48208.0
2018-07-23 15:20:00,72.92,72.95,72.91,72.93,63802.0,68.0171,68.0451,68.0077,68.0264,63802.0
2018-07-23 15:25:00,72.93,72.94,72.9,72.92,80229.0,68.0264,68.0357,67.9984,68.0171,80229.0
2018-07-23 15:30:00,72.91,72.93,72.87,72.88,140451.0,68.0077,68.0264,67.9704,67.9798,140451.0
2018-07-23 15:35:00,72.87,72.9,72.87,72.89,109540.0,67.9704,67.9984,67.9704,67.9891,109540.0
2018-07-23 15:40:00,72.88,72.9,72.86,72.9,129400.0,67.9798,67.9984,67.9611,67.9984,129400.0
2018-07-23 15:45:00,72.9,72.92,72.9,72.9,73472.0,67.9984,68.0171,67.9984,67.9984,73472.0
2018-07-23 15:50:00,72.91,72.96,72.88,72.89,436061.0,68.0077,68.0544,67.9798,67.9891,436061.0
2018-07-23 15:55:00,72.89,72.9,72.86,72.9,464774.0,67.9891,67.9984,67.9611,67.9984,464774.0
2018-07-24 09:30:00,73.65,73.77,73.65,73.66,272061.0,68.698,68.8099,68.698,68.7073,272061.0
2018-07-24 09:35:00,73.66,73.85,73.66,73.84,430907.0,68.7073,68.8845,68.7073,68.8752,430907.0
2018-07-24 09:40:00,73.84,73.85,73.7,73.73,362275.0,68.8752,68.8845,68.7446,68.7726,362275.0
2018-07-24 09:45:00,73.73,73.75,73.68,73.72,192982.0,68.7726,68.7913,68.726,68.7633,192982.0
2018-07-24 09:50:00,73.72,73.78,73.67,73.67,147976.0,68.7633,68.8192,68.7166,68.7166,147976.0
2018-07-24 09:55:00,73.68,73.71,73.61,73.69,121781.0,68.726,68.754,68.6607,68.7353,121781.0
2018-07-24 10:00:00,73.69,73.78,73.67,73.75,249966.0,68.7353,68.8192,68.7166,68.7913,249966.0
2018-07-24 10:05:00,73.75,73.84,73.75,73.81,115840.0,68.7913,68.8752,68.7913,68.8472,115840.0
2018-07-24 10:10:00,73.81,73.83,73.77,73.79,82386.0,68.8472,68.8659,68.8099,68.8286,82386.0
2018-07-24 10:15:00,73.8,73.89,73.8,73.89,209754.0,68.8379,68.9219,68.8379,68.9219,209754.0
2018-07-24 10:20:00,73.89,73.94,73.86,73.86,221807.0,68.9219,68.9685,68.8939,68.8939,221807.0
2018-07-24 10:25:00,73.87,73.88,73.82,73.86,90639.0,68.9032,68.9125,68.8566,68.8939,90639.0
2018-07-24 10:30:00,73.85,73.91,73.84,73.87,118071.0,68.8845,68.9405,68.8752,68.9032,118071.0
2018-07-24 10:35:00,73.87,73.88,73.82,73.84,35602.0,68.9032,68.9125,68.8566,68.8752,35602.0
2018-07-24 10:40:00,73.84,73.84,73.74,73.78,81883.0,68.8752,68.8752,68.7819,68.8192,81883.0
2018-07-24 10:45:00,73.79,73.79,73.72,73.75,61719.0,68.8286,68.8286,68.7633,68.7913,61719.0
2018-07-24 10:50:00,73.75,73.82,73.74,73.77,102641.0,68.7913,68.8566,68.7819,68.8099,102641.0
2018-07-24 10:55:00,73.77,73.79,73.72,73.73,76326.0,68.8099,68.8286,68.7633,68.7726,76326.0
2018-07-24 11:00:00,73.74,73.76,73.55,73.57,132966.0,68.7819,68.8006,68.6047,68.6234,132966.0
2018-07-24 11:05:00,73.57,73.57,73.43,73.5,204077.0,68.6234,68.6234,68.4928,68.5581,204077.0
2018-07-24 11:10:00,73.5,73.55,73.42,73.54,185441.0,68.5581,68.6047,68.4835,68.5954,185441.0
2018-07-24 11:15:00,73.54,73.56,73.47,73.53,84036.0,68.5954,68.614,68.5301,68.5861,84036.0
2018-07-24 11:20:00,73.53,73.56,73.48,73.56,143780.0,68.5861,68.614,68.5394,68.614,143780.0
2018-07-24 11:25:00,73.56,73.58,73.54,73.57,55533.0,68.614,68.6327,68.5954,68.6234,55533.0
2018-07-24 11:30:00,73.58,73.59,73.45,73.5,89782.0,68.6327,68.642,68.5114,68.5581,89782.0
2018-07-24 11:35:00,73.51,73.51,73.45,73.5,121323.0,68.5674,68.5674,68.5114,68.5581,121323.0
2018-07-24 11:40:00,73.5,73.52,73.46,73.52,63592.0,68.5581,68.5767,68.5208,68.5767,63592.0
2018-07-24 11:45:00,73.52,73.53,73.35,73.39,153660.0,68.5767,68.5861,68.4182,68.4555,153660.0
2018-07-24 11:50:00,73.39,73.43,73.35,73.41,70074.0,68.4555,68.4928,68.4182,68.4741,70074.0
2018-07-24 11:55:00,73.41,73.48,73.39,73.47,180609.0,68.4741,68.5394,68.4555,68.5301,180609.0
2018-07-24 12:00:00,73.46,73.53,73.45,73.53,50425.0,68.5208,68.5861,68.5114,68.5861,50425.0
2018-07-24 12:05:00,73.52,73.53,73.48,73.49,75134.0,68.5767,68.5861,68.5394,68.5487,75134.0
2018-07-24 12:10:00,73.48,73.53,73.47,73.51,53797.0,68.5394,68.5861,68.5301,68.5674,53797.0
2018-07-24 12:15:00,73.51,73.52,73.47,73.47,84495.0,68.5674,68.5767,68.5301,68.5301,84495.0
2018-07-24 12:20:00,73.46,73.51,73.46,73.48,99848.0,68.5208,68.5674,68.5208,68.5394,99848.0
2018-07-24 12:25:00,73.47,73.48,73.42,73.47,46355.0,68.5301,68.5394,68.4835,68.5301,46355.0
2018-07-24 12:30:00,73.46,73.49,73.44,73.47,47264.0,68.5208,68.5487,68.5021,68.5301,47264.0
2018-07-24 12:35:00,73.48,73.51,73.45,73.49,33325.0,68.5394,68.5674,68.5114,68.5487,33325.0
2018-07-24 12:40:00,73.5,73.5,73.29,73.31,182862.0,68.5581,68.5581,68.3622,68.3809,182862.0
2018-07-24 12:45:00,73.31,73.33,73.26,73.3,103810.0,68.3809,68.3995,68.3342,68.3715,103810.0
2018-07-24 12:50:00,73.3,73.3,73.21,73.25,96878.0,68.3715,68.3715,68.2876,68.3249,96878.0
2018-07-24 12:55:00,73.25,73.26,73.16,73.22,49790.0,68.3249,68.3342,68.2409,68.2969,49790.0
2018-07-24 13:00:00,73.22,73.23,73.17,73.19,123265.0,68.2969,68.3062,68.2503,68.2689,123265.0
2018-07-24 13:05:00,73.18,73.3,73.18,73.29,76529.0,68.2596,68.3715,68.2596,68.3622,76529.0
2018-07-24 13:10:00,73.29,73.31,73.24,73.28,66346.0,68.3622,68.3809,68.3156,68.3529,66346.0
2018-07-24 13:15:00,73.27,73.28,73.17,73.18,110209.0,68.3435,68.3529,68.2503,68.2596,110209.0
2018-07-24 13:20:00,73.19,73.21,73.12,73.17,135816.0,68.2689,68.2876,68.2036,68.2503,135816.0
2018-07-24 13:25:00,73.17,73.18,73.13,73.15,110930.0,68.2503,68.2596,68.213,68.2316,110930.0
2018-07-24 13:30:00,73.16,73.17,73.04,73.1,108347.0,68.2409,68.2503,68.129,68.185,108347.0
2018-07-24 13:35:00,73.1,73.1,73.03,73.03,48471.0,68.185,68.185,68.1197,68.1197,48471.0
2018-07-24 13:40:00,73.03,73.09,73.03,73.08,114878.0,68.1197,68.1756,68.1197,68.1663,114878.0
2018-07-24 13:45:00,73.08,73.21,73.01,73.21,160563.0,68.1663,68.2876,68.101,68.2876,160563.0
2018-07-24 13:50:00,73.2,73.2,73.14,73.16,156182.0,68.2782,68.2782,68.2223,68.2409,156182.0
2018-07-24 13:55:00,73.16,73.22,73.14,73.18,63815.0,68.2409,68.2969,68.2223,68.2596,63815.0
2018-07-24 14:00:00,73.18,73.21,73.1,73.1,64091.0,68.2596,68.2876,68.185,68.185,64091.0
2018-07-24 14:05:00,73.11,73.11,73.03,73.08,131609.0,68.1943,68.1943,68.1197,68.1663,131609.0
2018-07-24 14:10:00,73.08,73.13,73.07,73.09,75627.0,68.1663,68.213,68.157,68.1756,75627.0
2018-07-24 14:15:00,73.09,73.15,73.08,73.14,62951.0,68.1756,68.2316,68.1663,68.2223,62951.0
2018-07-24 14:20:00,73.14,73.19,73.11,73.16,72599.0,68.2223,68.2689,68.1943,68.2409,72599.0
2018-07-24 14:25:00,73.16,73.19,73.13,73.16,49039.0,68.2409,68.2689,68.213,68.2409,49039.0
2018-07-24 14:30:00,73.16,73.24,73.09,73.21,176253.0,68.2409,68.3156,68.1756,68.2876,176253.0
2018-07-24 14:35:00,73.21,73.21,73.09,73.11,74926.0,68.2876,68.2876,68.1756,68.1943,74926.0
2018-07-24 14:40:00,73.11,73.19,73.11,73.16,65207.0,68.1943,68.2689,68.1943,68.2409,65207.0
2018-07-24 14:45:00,73.16,73.25,73.13,73.2,211050.0,68.2409,68.3249,68.213,68.2782,211050.0
2018-07-24 14:50:00,73.19,73.2,73.13,73.15,110968.0,68.2689,68.2782,68.213,68.2316,110968.0
2018-07-24 14:55:00,73.15,73.23,73.13,73.22,146689.0,68.2316,68.3062,68.213,68.2969,146689.0
2018-07-24 15:00:00,73.22,73.23,73.18,73.2,81966.0,68.2969,68.3062,68.2596,68.2782,81966.0
2018-07-24 15:05:00,73.21,73.24,73.2,73.23,78194.0,68.2876,68.3156,68.2782,68.3062,78194.0
2018-07-24 15:10:00,73.23,73.26,73.21,73.24,101329.0,68.3062,68.3342,68.2876,68.3156,101329.0
2018-07-24 15:15:00,73.23,73.27,73.2,73.25,68136.0,68.3062,68.3435,68.2782,68.3249,68136.0
2018-07-24 15:20:00,73.25,73.25,73.18,73.19,52362.0,68.3249,68.3249,68.2596,68.2689,52362.0
2018-07-24 15:25:00,73.2,73.21,73.18,73.21,34988.0,68.2782,68.2876,68.2596,68.2876,34988.0
2018-07-24 15:30:00,73.21,73.27,73.2,73.23,256381.0,68.2876,68.3435,68.2782,68.3062,256381.0
2018-07-24 15:35:00,73.24,73.26,73.21,73.23,63650.0,68.3156,68.3342,68.2876,68.3062,63650.0
2018-07-24 15:40:00,73.23,73.25,73.19,73.2,81980.0,68.3062,68.3249,68.2689,68.2782,81980.0
2018-07-24 15:45:00,73.2,73.21,73.13,73.2,146183.0,68.2782,68.2876,68.213,68.2782,146183.0
2018-07-24 15:50:00,73.21,73.31,73.2,73.3,406468.0,68.2876,68.3809,68.2782,68.3715,406468.0
2018-07-24 15:55:00,73.3,73.33,73.28,73.31,772668.0,68.3715,68.3995,68.3529,68.3809,772668.0
2018-07-25 09:30:00,73.34,73.46,73.25,73.44,499302.0,68.4088,68.5208,68.3249,68.5021,499302.0
2018-07-25 09:35:00,73.44,73.47,73.39,73.44,223138.0,68.5021,68.5301,68.4555,68.5021,223138.0
2018-07-25 09:40:00,73.44,73.48,73.43,73.47,78464.0,68.5021,68.5394,68.4928,68.5301,78464.0
2018-07-25 09:45:00,73.46,73.51,73.45,73.48,102236.0,68.5208,68.5674,68.5114,68.5394,102236.0
2018-07-25 09:50:00,73.49,73.54,73.49,73.52,76664.0,68.5487,68.5954,68.5487,68.5767,76664.0
2018-07-25 09:55:00,73.52,73.52,73.43,73.45,39373.0,68.5767,68.5767,68.4928,68.5114,39373.0
2018-07-25 10:00:00,73.45,73.45,73.37,73.4,78742.0,68.5114,68.5114,68.4368,68.4648,78742.0
2018-07-25 10:05:00,73.4,73.42,73.24,73.26,75829.0,68.4648,68.4835,68.3156,68.3342,75829.0
2018-07-25 10:10:00,73.27,73.31,73.24,73.27,78775.0,68.3435,68.3809,68.3156,68.3435,78775.0
2018-07-25 10:15:00,73.27,73.33,73.25,73.3,62620.0,68.3435,68.3995,68.3249,68.3715,62620.0
2018-07-25 10:20:00,73.3,73.35,73.27,73.33,50610.0,68.3715,68.4182,68.3435,68.3995,50610.0
2018-07-25 10:25:00,73.33,73.36,73.23,73.34,81897.0,68.3995,68.4275,68.3062,68.4088,81897.0
2018-07-25 10:30:00,73.34,73.46,73.34,73.46,79572.0,68.4088,68.5208,68.4088,68.5208,79572.0
2018-07-25 10:35:00,73.45,73.47,73.38,73.47,51703.0,68.5114,68.5301,68.4461,68.5301,51703.0
2018-07-25 10:40:00,73.47,73.48,73.34,73.39,247209.0,68.5301,68.5394,68.4088,68.4555,247209.0
2018-07-25 10:45:00,73.38,73.42,73.31,73.31,57049.0,68.4461,68.4835,68.3809,68.3809,57049.0
2018-07-25 10:50:00,73.31,73.36,73.3,73.33,54819.0,68.3809,68.4275,68.3715,68.3995,54819.0
2018-07-25 10:55:00,73.33,73.38,73.3,73.32,69216.0,68.3995,68.4461,68.3715,68.3902,69216.0
2018-07-25 11:00:00,73.33,73.4,73.3,73.4,285173.0,68.3995,68.4648,68.3715,68.4648,285173.0
2018-07-25 11:05:00,73.4,73.41,73.32,73.36,82288.0,68.4648,68.4741,68.3902,68.4275,82288.0
2018-07-25 11:10:00,73.36,73.45,73.35,73.44,105627.0,68.4275,68.5114,68.4182,68.5021,105627.0
2018-07-25 11:15:00,73.44,73.49,73.42,73.46,89524.0,68.5021,68.5487,68.4835,68.5208,89524.0
2018-07-25 11:20:00,73.46,73.48,73.44,73.47,44890.0,68.5208,68.5394,68.5021,68.5301,44890.0
2018-07-25 11:25:00,73.47,73.56,73.47,73.55,77215.0,68.5301,68.614,68.5301,68.6047,77215.0
2018-07-25 11:30:00,73.55,73.59,73.53,73.55,93082.0,68.6047,68.642,68.5861,68.6047,93082.0
2018-07-25 11:35:00,73.55,73.59,73.52,73.58,69566.0,68.6047,68.642,68.5767,68.6327,69566.0
2018-07-25 11:40:00,73.58,73.66,73.57,73.65,108602.0,68.6327,68.7073,68.6234,68.698,108602.0
2018-07-25 11:45:00,73.65,73.67,73.63,73.64,49443.0,68.698,68.7166,68.6793,68.6887,49443.0
2018-07-25 11:50:00,73.65,73.66,73.6,73.62,271640.0,68.698,68.7073,68.6514,68.67,271640.0
2018-07-25 11:55:00,73.62,73.67,73.62,73.67,88577.0,68.67,68.7166,68.67,68.7166,88577.0
2018-07-25 12:00:00,73.67,73.69,73.65,73.65,37152.0,68.7166,68.7353,68.698,68.698,37152.0
2018-07-25 12:05:00,73.65,73.71,73.64,73.7,48013.0,68.698,68.754,68.6887,68.7446,48013.0
2018-07-25 12:10:00,73.69,73.72,73.68,73.72,41018.0,68.7353,68.7633,68.726,68.7633,41018.0
2018-07-25 12:15:00,73.72,73.74,73.69,73.71,36751.0,68.7633,68.7819,68.7353,68.754,36751.0
2018-07-25 12:20:00,73.71,73.78,73.7,73.77,45528.0,68.754,68.8192,68.7446,68.8099,45528.0
2018-07-25 12:25:00,73.77,73.78,73.73,73.75,39912.0,68.8099,68.8192,68.7726,68.7913,39912.0
2018-07-25 12:30:00,73.76,73.78,73.74,73.76,43531.0,68.8006,68.8192,68.7819,68.8006,43531.0
2018-07-25 12:35:00,73.77,73.82,73.76,73.81,20442.0,68.8099,68.8566,68.8006,68.8472,20442.0
2018-07-25 12:40:00,73.81,73.89,73.81,73.87,96054.0,68.8472,68.9219,68.8472,68.9032,96054.0
2018-07-25 12:45:00,73.88,73.88,73.83,73.84,177443.0,68.9125,68.9125,68.8659,68.8752,177443.0
2018-07-25 12:50:00,73.84,73.85,73.82,73.85,37666.0,68.8752,68.8845,68.8566,68.8845,37666.0
2018-07-25 12:55:00,73.85,73.87,73.84,73.86,32612.0,68.8845,68.9032,68.8752,68.8939,32612.0
2018-07-25 13:00:00,73.85,73.89,73.84,73.84,31674.0,68.8845,68.9219,68.8752,68.8752,31674.0
2018-07-25 13:05:00,73.84,73.85,73.82,73.83,39891.0,68.8752,68.8845,68.8566,68.8659,39891.0
2018-07-25 13:10:00,73.83,73.84,73.81,73.81,40406.0,68.8659,68.8752,68.8472,68.8472,40406.0
2018-07-25 13:15:00,73.82,73.83,73.78,73.78,109915.0,68.8566,68.8659,68.8192,68.8192,109915.0
2018-07-25 13:20:00,73.78,73.78,73.73,73.73,39905.0,68.8192,68.8192,68.7726,68.7726,39905.0
2018-07-25 13:25:00,73.74,73.78,73.73,73.77,37728.0,68.7819,68.8192,68.7726,68.8099,37728.0
2018-07-25 13:30:00,73.77,73.79,73.75,73.76,20123.0,68.8099,68.8286,68.7913,68.8006,20123.0
2018-07-25 13:35:00,73.76,73.81,73.74,73.81,184595.0,68.8006,68.8472,68.7819,68.8472,184595.0
2018-07-25 13:40:00,73.82,73.84,73.81,73.82,180091.0,68.8566,68.8752,68.8472,68.8566,180091.0
2018-07-25 13:45:00,73.82,73.85,73.81,73.83,62776.0,68.8566,68.8845,68.8472,68.8659,62776.0
2018-07-25 13:50:00,73.83,73.85,73.82,73.84,29691.0,68.8659,68.8845,68.8566,68.8752,29691.0
2018-07-25 13:55:00,73.84,73.86,73.8,73.84,71835.0,68.8752,68.8939,68.8379,68.8752,71835.0
2018-07-25 14:00:00,73.84,73.92,73.82,73.9,265465.0,68.8752,68.9498,68.8566,68.9312,265465.0
2018-07-25 14:05:00,73.89,73.93,73.88,73.92,71634.0,68.9219,68.9592,68.9125,68.9498,71634.0
2018-07-25 14:10:00,73.93,73.94,73.89,73.9,81654.0,68.9592,68.9685,68.9219,68.9312,81654.0
2018-07-25 14:15:00,73.91,73.91,73.84,73.85,106068.0,68.9405,68.9405,68.8752,68.8845,106068.0
2018-07-25 14:20:00,73.85,73.85,73.82,73.83,22586.0,68.8845,68.8845,68.8566,68.8659,22586.0
2018-07-25 14:25:00,73.83,73.88,73.83,73.87,71617.0,68.8659,68.9125,68.8659,68.9032,71617.0
2018-07-25 14:30:00,73.87,73.92,73.87,73.91,97516.0,68.9032,68.9498,68.9032,68.9405,97516.0
2018-07-25 14:35:00,73.91,73.96,73.9,73.94,172992.0,68.9405,68.9871,68.9312,68.9685,172992.0
2018-07-25 14:40:00,73.93,73.93,73.89,73.9,105906.0,68.9592,68.9592,68.9219,68.9312,105906.0
2018-07-25 14:45:00,73.89,73.95,73.88,73.94,153938.0,68.9219,68.9778,68.9125,68.9685,153938.0
2018-07-25 14:50:00,73.93,73.94,73.87,73.91,108377.0,68.9592,68.9685,68.9032,68.9405,108377.0
2018-07-25 14:55:00,73.91,73.92,73.86,73.87,53846.0,68.9405,68.9498,68.8939,68.9032,53846.0
2018-07-25 15:00:00,73.87,73.88,73.84,73.88,41273.0,68.9032,68.9125,68.8752,68.9125,41273.0
2018-07-25 15:05:00,73.88,73.89,73.86,73.88,45620.0,68.9125,68.9219,68.8939,68.9125,45620.0
2018-07-25 15:10:00,73.88,73.9,73.85,73.85,213022.0,68.9125,68.9312,68.8845,68.8845,213022.0
2018-07-25 15:15:00,73.85,73.85,73.83,73.84,80586.0,68.8845,68.8845,68.8659,68.8752,80586.0
2018-07-25 15:20:00,73.85,73.87,73.84,73.86,92881.0,68.8845,68.9032,68.8752,68.8939,92881.0
2018-07-25 15:25:00,73.87,73.89,73.82,73.85,127448.0,68.9032,68.9219,68.8566,68.8845,127448.0
2018-07-25 15:30:00,73.85,73.87,73.79,73.8,90062.0,68.8845,68.9032,68.8286,68.8379,90062.0
2018-07-25 15:35:00,73.81,73.99,73.8,73.97,1163920.0,68.8472,69.0151,68.8379,68.9965,1163920.0
2018-07-25 15:40:00,73.98,74.07,73.94,74.05,825780.0,69.0058,69.0898,68.9685,69.0711,825780.0
2018-07-25 15:45:00,74.05,74.13,73.99,74.13,1138622.0,69.0711,69.1457,69.0151,69.1457,1138622.0
2018-07-25 15:50:00,74.14,74.24,74.13,74.2,1076320.0,69.155,69.2483,69.1457,69.211,1076320.0
2018-07-25 15:55:00,74.2,74.22,74.13,74.2,1726546.0,69.211,69.2297,69.1457,69.211,1726546.0
2018-07-26 09:30:00,72.97,73.2,72.91,73.19,715721.0,68.0637,68.2782,68.0077,68.2689,715721.0
2018-07-26 09:35:00,73.19,73.24,73.1,73.15,603232.0,68.2689,68.3156,68.185,68.2316,603232.0
2018-07-26 09:40:00,73.15,73.28,73.07,73.13,600272.0,68.2316,68.3529,68.157,68.213,600272.0
2018-07-26 09:45:00,73.13,73.17,72.95,72.99,361298.0,68.213,68.2503,68.0451,68.0824,361298.0
2018-07-26 09:50:00,73.0,73.01,72.84,72.89,244765.0,68.0917,68.101,67.9425,67.9891,244765.0
2018-07-26 09:55:00,72.9,72.99,72.88,72.99,272443.0,67.9984,68.0824,67.9798,68.0824,272443.0
2018-07-26 10:00:00,73.0,73.17,73.0,73.14,316805.0,68.0917,68.2503,68.0917,68.2223,316805.0
2018-07-26 10:05:00,73.15,73.22,73.13,73.18,218728.0,68.2316,68.2969,68.213,68.2596,218728.0
2018-07-26 10:10:00,73.18,73.28,73.18,73.2,234912.0,68.2596,68.3529,68.2596,68.2782,234912.0
2018-07-26 10:15:00,73.21,73.23,73.14,73.17,154958.0,68.2876,68.3062,68.2223,68.2503,154958.0
2018-07-26 10:20:00,73.17,73.18,73.1,73.16,112284.0,68.2503,68.2596,68.185,68.2409,112284.0
2018-07-26 10:25:00,73.16,73.16,73.07,73.07,87729.0,68.2409,68.2409,68.157,68.157,87729.0
2018-07-26 10:30:00,73.07,73.11,73.03,73.08,67962.0,68.157,68.1943,68.1197,68.1663,67962.0
2018-07-26 10:35:00,73.07,73.15,73.05,73.15,102357.0,68.157,68.2316,68.1383,68.2316,102357.0
2018-07-26 10:40:00,73.14,73.16,73.08,73.15,79353.0,68.2223,68.2409,68.1663,68.2316,79353.0
2018-07-26 10:45:00,73.15,73.21,73.11,73.13,107069.0,68.2316,68.2876,68.1943,68.213,107069.0
2018-07-26 10:50:00,73.13,73.19,73.1,73.17,70131.0,68.213,68.2689,68.185,68.2503,70131.0
2018-07-26 10:55:00,73.17,73.17,73.11,73.16,162568.0,68.2503,68.2503,68.1943,68.2409,162568.0
2018-07-26 11:00:00,73.16,73.2,73.11,73.11,111638.0,68.2409,68.2782,68.1943,68.1943,111638.0
2018-07-26 11:05:00,73.11,73.22,73.11,73.19,136727.0,68.1943,68.2969,68.1943,68.2689,136727.0
2018-07-26 11:10:00,73.2,73.22,73.15,73.2,92900.0,68.2782,68.2969,68.2316,68.2782,92900.0
2018-07-26 11:15:00,73.2,73.23,73.18,73.22,59263.0,68.2782,68.3062,68.2596,68.2969,59263.0
2018-07-26 11:20:00,73.22,73.3,73.2,73.27,185772.0,68.2969,68.3715,68.2782,68.3435,185772.0
2018-07-26 11:25:00,73.27,73.3,73.24,73.27,117152.0,68.3435,68.3715,68.3156,68.3435,117152.0
2018-07-26 11:30:00,73.27,73.29,73.19,73.2,124980.0,68.3435,68.3622,68.2689,68.2782,124980.0
2018-07-26 11:35:00,73.19,73.19,73.14,73.16,77904.0,68.2689,68.2689,68.2223,68.2409,77904.0
2018-07-26 11:40:00,73.15,73.2,73.12,73.2,108103.0,68.2316,68.2782,68.2036,68.2782,108103.0
2018-07-26 11:45:00,73.2,73.25,73.18,73.24,49166.0,68.2782,68.3249,68.2596,68.3156,49166.0
2018-07-26 11:50:00,73.25,73.28,73.23,73.26,93014.0,68.3249,68.3529,68.3062,68.3342,93014.0
2018-07-26 11:55:00,73.26,73.34,73.26,73.34,145248.0,68.3342,68.4088,68.3342,68.4088,145248.0
2018-07-26 12:00:00,73.34,73.34,73.28,73.31,144894.0,68.4088,68.4088,68.3529,68.3809,144894.0
2018-07-26 12:05:00,73.31,73.31,73.21,73.22,50657.0,68.3809,68.3809,68.2876,68.2969,50657.0
2018-07-26 12:10:00,73.21,73.24,73.18,73.22,132203.0,68.2876,68.3156,68.2596,68.2969,132203.0
2018-07-26 12:15:00,73.22,73.24,73.18,73.21,41965.0,68.2969,68.3156,68.2596,68.2876,41965.0
2018-07-26 12:20:00,73.21,73.23,73.1,73.1,82342.0,68.2876,68.3062,68.185,68.185,82342.0
2018-07-26 12:25:00,73.1,73.13,73.06,73.11,105883.0,68.185,68.213,68.1477,68.1943,105883.0
2018-07-26 12:30:00,73.12,73.13,73.09,73.1,31466.0,68.2036,68.213,68.1756,68.185,31466.0
2018-07-26 12:35:00,73.1,73.15,73.1,73.13,46266.0,68.185,68.2316,68.185,68.213,46266.0
2018-07-26 12:40:00,73.14,73.14,73.11,73.11,19210.0,68.2223,68.2223,68.1943,68.1943,19210.0
2018-07-26 12:45:00,73.11,73.14,73.04,73.06,44897.0,68.1943,68.2223,68.129,68.1477,44897.0
2018-07-26 12:50:00,73.06,73.08,73.0,73.06,51597.0,68.1477,68.1663,68.0917,68.1477,51597.0
2018-07-26 12:55:00,73.06,73.09,73.04,73.07,58170.0,68.1477,68.1756,68.129,68.157,58170.0
2018-07-26 13:00:00,73.07,73.1,73.04,73.09,85934.0,68.157,68.185,68.129,68.1756,85934.0
2018-07-26 13:05:00,73.09,73.1,73.03,73.08,66148.0,68.1756,68.185,68.1197,68.1663,66148.0
2018-07-26 13:10:00,73.07,73.12,73.07,73.12,34502.0,68.157,68.2036,68.157,68.2036,34502.0
2018-07-26 13:15:00,73.11,73.18,73.11,73.17,73232.0,68.1943,68.2596,68.1943,68.2503,73232.0
2018-07-26 13:20:00,73.17,73.21,73.17,73.18,50126.0,68.2503,68.2876,68.2503,68.2596,50126.0
2018-07-26 13:25:00,73.19,73.2,73.16,73.16,22253.0,68.2689,68.2782,68.2409,68.2409,22253.0
2018-07-26 13:30:00,73.16,73.17,73.13,73.14,43817.0,68.2409,68.2503,68.213,68.2223,43817.0
2018-07-26 13:35:00,73.15,73.17,73.12,73.17,64203.0,68.2316,68.2503,68.2036,68.2503,64203.0
2018-07-26 13:40:00,73.17,73.21,73.16,73.17,84891.0,68.2503,68.2876,68.2409,68.2503,84891.0
2018-07-26 13:45:00,73.17,73.18,73.1,73.15,39781.0,68.2503,68.2596,68.185,68.2316,39781.0
2018-07-26 13:50:00,73.15,73.16,73.12,73.14,54050.0,68.2316,68.2409,68.2036,68.2223,54050.0
2018-07-26 13:55:00,73.14,73.16,73.1,73.13,44662.0,68.2223,68.2409,68.185,68.213,44662.0
2018-07-26 14:00:00,73.12,73.13,73.07,73.11,80320.0,68.2036,68.213,68.157,68.1943,80320.0
2018-07-26 14:05:00,73.11,73.13,73.1,73.13,62159.0,68.1943,68.213,68.185,68.213,62159.0
2018-07-26 14:10:00,73.13,73.16,73.12,73.13,38961.0,68.213,68.2409,68.2036,68.213,38961.0
2018-07-26 14:15:00,73.13,73.16,73.09,73.1,60360.0,68.213,68.2409,68.1756,68.185,60360.0
2018-07-26 14:20:00,73.1,73.15,73.09,73.14,91205.0,68.185,68.2316,68.1756,68.2223,91205.0
2018-07-26 14:25:00,73.14,73.15,73.09,73.14,78985.0,68.2223,68.2316,68.1756,68.2223,78985.0
2018-07-26 14:30:00,73.14,73.15,73.1,73.13,168957.0,68.2223,68.2316,68.185,68.213,168957.0
2018-07-26 14:35:00,73.14,73.14,73.1,73.12,58631.0,68.2223,68.2223,68.185,68.2036,58631.0
2018-07-26 14:40:00,73.12,73.13,73.07,73.1,57808.0,68.2036,68.213,68.157,68.185,57808.0
2018-07-26 14:45:00,73.1,73.13,73.09,73.1,48229.0,68.185,68.213,68.1756,68.185,48229.0
2018-07-26 14:50:00,73.1,73.11,73.08,73.09,49090.0,68.185,68.1943,68.1663,68.1756,49090.0
2018-07-26 14:55:00,73.09,73.11,73.06,73.06,66130.0,68.1756,68.1943,68.1477,68.1477,66130.0
2018-07-26 15:00:00,73.07,73.08,73.01,73.08,90601.0,68.157,68.1663,68.101,68.1663,90601.0
2018-07-26 15:05:00,73.08,73.09,73.06,73.09,52628.0,68.1663,68.1756,68.1477,68.1756,52628.0
2018-07-26 15:10:00,73.09,73.09,73.02,73.04,139146.0,68.1756,68.1756,68.1104,68.129,139146.0
2018-07-26 15:15:00,73.05,73.07,73.03,73.04,68541.0,68.1383,68.157,68.1197,68.129,68541.0
2018-07-26 15:20:00,73.04,73.06,73.02,73.03,255286.0,68.129,68.1477,68.1104,68.1197,255286.0
2018-07-26 15:25:00,73.03,73.11,73.03,73.1,132952.0,68.1197,68.1943,68.1197,68.185,132952.0
2018-07-26 15:30:00,73.11,73.12,73.08,73.11,151214.0,68.1943,68.2036,68.1663,68.1943,151214.0
2018-07-26 15:35:00,73.11,73.12,73.1,73.11,102343.0,68.1943,68.2036,68.185,68.1943,102343.0
2018-07-26 15:40:00,73.11,73.11,73.04,73.05,148606.0,68.1943,68.1943,68.129,68.1383,148606.0
2018-07-26 15:45:00,73.05,73.15,73.04,73.12,240923.0,68.1383,68.2316,68.129,68.2036,240923.0
2018-07-26 15:50:00,73.12,73.13,73.06,73.08,529867.0,68.2036,68.213,68.1477,68.1663,529867.0
2018-07-26 15:55:00,73.08,73.14,73.08,73.09,596323.0,68.1663,68.2223,68.1663,68.1756,596323.0
2018-07-27 09:30:00,73.19,73.24,73.02,73.02,375757.0,68.2689,68.3156,68.1104,68.1104,375757.0
2018-07-27 09:35:00,73.02,73.05,72.89,72.93,456036.0,68.1104,68.1383,67.9891,68.0264,456036.0
2018-07-27 09:40:00,72.93,72.96,72.82,72.95,452618.0,68.0264,68.0544,67.9238,68.0451,452618.0
2018-07-27 09:45:00,72.96,72.98,72.89,72.93,441180.0,68.0544,68.073,67.9891,68.0264,441180.0
2018-07-27 09:50:00,72.93,73.0,72.89,72.97,386003.0,68.0264,68.0917,67.9891,68.0637,386003.0
2018-07-27 09:55:00,72.97,72.98,72.75,72.76,619041.0,68.0637,68.073,67.8585,67.8678,619041.0
2018-07-27 10:00:00,72.77,72.82,72.68,72.78,528287.0,67.8772,67.9238,67.7932,67.8865,528287.0
2018-07-27 10:05:00,72.77,72.82,72.74,72.81,323747.0,67.8772,67.9238,67.8492,67.9145,323747.0
2018-07-27 10:10:00,72.81,72.82,72.65,72.66,169055.0,67.9145,67.9238,67.7652,67.7746,169055.0
2018-07-27 10:15:00,72.66,72.72,72.64,72.72,100393.0,67.7746,67.8305,67.7559,67.8305,100393.0
2018-07-27 10:20:00,72.71,72.83,72.7,72.81,146281.0,67.8212,67.9331,67.8119,67.9145,146281.0
2018-07-27 10:25:00,72.8,72.81,72.73,72.75,102333.0,67.9051,67.9145,67.8398,67.8585,102333.0
2018-07-27 10:30:00,72.74,72.81,72.7,72.79,83965.0,67.8492,67.9145,67.8119,67.8958,83965.0
2018-07-27 10:35:00,72.8,72.8,72.72,72.74,82262.0,67.9051,67.9051,67.8305,67.8492,82262.0
2018-07-27 10:40:00,72.74,72.74,72.55,72.61,196138.0,67.8492,67.8492,67.672,67.7279,196138.0
2018-07-27 10:45:00,72.59,72.62,72.47,72.49,273723.0,67.7093,67.7372,67.5973,67.616,273723.0
2018-07-27 10:50:00,72.48,72.57,72.47,72.56,85949.0,67.6067,67.6906,67.5973,67.6813,85949.0
2018-07-27 10:55:00,72.56,72.59,72.48,72.59,72990.0,67.6813,67.7093,67.6067,67.7093,72990.0
2018-07-27 11:00:00,72.59,72.64,72.56,72.64,126528.0,67.7093,67.7559,67.6813,67.7559,126528.0
2018-07-27 11:05:00,72.65,72.65,72.55,72.56,78861.0,67.7652,67.7652,67.672,67.6813,78861.0
2018-07-27 11:10:00,72.56,72.61,72.49,72.53,88639.0,67.6813,67.7279,67.616,67.6533,88639.0
2018-07-27 11:15:00,72.53,72.53,72.44,72.51,87340.0,67.6533,67.6533,67.5693,67.6346,87340.0
2018-07-27 11:20:00,72.5,72.52,72.47,72.47,62945.0,67.6253,67.644,67.5973,67.5973,62945.0
2018-07-27 11:25:00,72.47,72.52,72.43,72.5,248595.0,67.5973,67.644,67.56,67.6253,248595.0
2018-07-27 11:30:00,72.49,72.58,72.44,72.58,65175.0,67.616,67.6999,67.5693,67.6999,65175.0
2018-07-27 11:35:00,72.57,72.61,72.55,72.56,61594.0,67.6906,67.7279,67.672,67.6813,61594.0
2018-07-27 11:40:00,72.56,72.58,72.48,72.51,92019.0,67.6813,67.6999,67.6067,67.6346,92019.0
2018-07-27 11:45:00,72.51,72.51,72.41,72.43,151002.0,67.6346,67.6346,67.5414,67.56,151002.0
2018-07-27 11:50:00,72.43,72.52,72.43,72.5,104697.0,67.56,67.644,67.56,67.6253,104697.0
2018-07-27 11:55:00,72.49,72.5,72.37,72.37,159189.0,67.616,67.6253,67.5041,67.5041,159189.0
2018-07-27 12:00:00,72.37,72.37,72.18,72.23,235839.0,67.5041,67.5041,67.3268,67.3735,235839.0
2018-07-27 12:05:00,72.23,72.25,72.18,72.24,126402.0,67.3735,67.3921,67.3268,67.3828,126402.0
2018-07-27 12:10:00,72.24,72.28,72.23,72.27,65127.0,67.3828,67.4201,67.3735,67.4108,65127.0
2018-07-27 12:15:00,72.26,72.29,72.23,72.29,80921.0,67.4015,67.4294,67.3735,67.4294,80921.0
2018-07-27 12:20:00,72.28,72.29,72.19,72.2,489304.0,67.4201,67.4294,67.3362,67.3455,489304.0
2018-07-27 12:25:00,72.2,72.23,72.12,72.14,523935.0,67.3455,67.3735,67.2709,67.2895,523935.0
2018-07-27 12:30:00,72.13,72.15,71.99,72.01,408216.0,67.2802,67.2988,67.1496,67.1683,408216.0
2018-07-27 12:35:00,72.01,72.01,71.77,71.78,497632.0,67.1683,67.1683,66.9444,66.9537,497632.0
2018-07-27 12:40:00,71.77,71.83,71.76,71.79,424667.0,66.9444,67.0004,66.9351,66.9631,424667.0
2018-07-27 12:45:00,71.8,71.85,71.75,71.76,291190.0,66.9724,67.019,66.9257,66.9351,291190.0
2018-07-27 12:50:00,71.76,71.78,71.68,71.7,218612.0,66.9351,66.9537,66.8604,66.8791,218612.0
2018-07-27 12:55:00,71.7,71.72,71.56,71.58,224914.0,66.8791,66.8978,66.7485,66.7672,224914.0
2018-07-27 13:00:00,71.58,71.59,71.4,71.59,589118.0,66.7672,66.7765,66.5993,66.7765,589118.0
2018-07-27 13:05:00,71.59,71.69,71.57,71.65,302161.0,66.7765,66.8698,66.7578,66.8325,302161.0
2018-07-27 13:10:00,71.65,71.68,71.59,71.64,165192.0,66.8325,66.8604,66.7765,66.8231,165192.0
2018-07-27 13:15:00,71.64,71.65,71.54,71.62,139634.0,66.8231,66.8325,66.7299,66.8045,139634.0
2018-07-27 13:20:00,71.62,71.64,71.56,71.6,430085.0,66.8045,66.8231,66.7485,66.7858,430085.0
2018-07-27 13:25:00,71.59,71.68,71.59,71.66,170931.0,66.7765,66.8604,66.7765,66.8418,170931.0
2018-07-27 13:30:00,71.65,71.68,71.61,71.67,97406.0,66.8325,66.8604,66.7952,66.8511,97406.0
2018-07-27 13:35:00,71.67,71.76,71.66,71.76,317386.0,66.8511,66.9351,66.8418,66.9351,317386.0
2018-07-27 13:40:00,71.76,71.77,71.7,71.75,99480.0,66.9351,66.9444,66.8791,66.9257,99480.0
2018-07-27 13:45:00,71.76,71.89,71.75,71.88,233418.0,66.9351,67.0563,66.9257,67.047,233418.0
2018-07-27 13:50:00,71.87,71.93,71.86,71.88,363903.0,67.0377,67.0936,67.0283,67.047,363903.0
2018-07-27 13:55:00,71.89,71.99,71.89,71.98,123871.0,67.0563,67.1496,67.0563,67.1403,123871.0
2018-07-27 14:00:00,71.97,72.0,71.88,71.91,136817.0,67.1309,67.1589,67.047,67.075,136817.0
2018-07-27 14:05:00,71.9,71.94,71.87,71.9,142522.0,67.0657,67.103,67.0377,67.0657,142522.0
2018-07-27 14:10:00,71.9,71.91,71.85,71.85,200332.0,67.0657,67.075,67.019,67.019,200332.0
2018-07-27 14:15:00,71.85,71.86,71.72,71.72,154472.0,67.019,67.0283,66.8978,66.8978,154472.0
2018-07-27 14:20:00,71.72,71.74,71.66,71.71,59681.0,66.8978,66.9164,66.8418,66.8884,59681.0
2018-07-27 14:25:00,71.71,71.72,71.64,71.71,86117.0,66.8884,66.8978,66.8231,66.8884,86117.0
2018-07-27 14:30:00,71.7,71.79,71.66,71.73,182788.0,66.8791,66.9631,66.8418,66.9071,182788.0
2018-07-27 14:35:00,71.73,71.74,71.59,71.59,172967.0,66.9071,66.9164,66.7765,66.7765,172967.0
2018-07-27 14:40:00,71.6,71.72,71.57,71.59,169889.0,66.7858,66.8978,66.7578,66.7765,169889.0
2018-07-27 14:45:00,71.59,71.66,71.58,71.6,113712.0,66.7765,66.8418,66.7672,66.7858,113712.0
2018-07-27 14:50:00,71.6,71.68,71.59,71.68,81533.0,66.7858,66.8604,66.7765,66.8604,81533.0
2018-07-27 14:55:00,71.68,71.7,71.59,71.59,438975.0,66.8604,66.8791,66.7765,66.7765,438975.0
2018-07-27 15:00:00,71.59,71.72,71.59,71.72,449166.0,66.7765,66.8978,66.7765,66.8978,449166.0
2018-07-27 15:05:00,71.72,71.76,71.7,71.73,150371.0,66.8978,66.9351,66.8791,66.9071,150371.0
2018-07-27 15:10:00,71.72,71.81,71.7,71.78,108395.0,66.8978,66.9817,66.8791,66.9537,108395.0
2018-07-27 15:15:00,71.78,71.8,71.75,71.78,93648.0,66.9537,66.9724,66.9257,66.9537,93648.0
2018-07-27 15:20:00,71.78,71.8,71.74,71.8,89083.0,66.9537,66.9724,66.9164,66.9724,89083.0
2018-07-27 15:25:00,71.8,71.81,71.67,71.67,196208.0,66.9724,66.9817,66.8511,66.8511,196208.0
2018-07-27 15:30:00,71.67,71.81,71.67,71.78,152313.0,66.8511,66.9817,66.8511,66.9537,152313.0
2018-07-27 15:35:00,71.78,71.79,71.74,71.76,153092.0,66.9537,66.9631,66.9164,66.9351,153092.0
2018-07-27 15:40:00,71.76,71.84,71.72,71.8,210660.0,66.9351,67.0097,66.8978,66.9724,210660.0
2018-07-27 15:45:00,71.79,71.84,71.78,71.82,397356.0,66.9631,67.0097,66.9537,66.991,397356.0
2018-07-27 15:50:00,71.83,71.91,71.79,71.79,934237.0,67.0004,67.075,66.9631,66.9631,934237.0
2018-07-27 15:55:00,71.79,71.85,71.77,71.83,1861992.0,66.9631,67.019,66.9444,67.0004,1861992.0
2018-07-30 09:30:00,71.81,71.92,71.61,71.62,330442.0,66.9817,67.0843,66.7952,66.8045,330442.0
2018-07-30 09:35:00,71.61,71.61,71.36,71.39,637556.0,66.7952,66.7952,66.562,66.5899,637556.0
2018-07-30 09:40:00,71.38,71.43,71.05,71.05,483248.0,66.5806,66.6273,66.2728,66.2728,483248.0
2018-07-30 09:45:00,71.04,71.17,71.0,71.07,975382.0,66.2635,66.3847,66.2262,66.2915,975382.0
2018-07-30 09:50:00,71.07,71.16,70.9,70.91,630619.0,66.2915,66.3754,66.1329,66.1422,630619.0
2018-07-30 09:55:00,70.92,71.07,70.89,70.99,725427.0,66.1515,66.2915,66.1236,66.2168,725427.0
2018-07-30 10:00:00,70.99,71.13,70.93,71.05,441907.0,66.2168,66.3474,66.1609,66.2728,441907.0
2018-07-30 10:05:00,71.04,71.24,71.03,71.23,187482.0,66.2635,66.45,66.2542,66.4407,187482.0
2018-07-30 10:10:00,71.24,71.26,71.03,71.03,171112.0,66.45,66.4687,66.2542,66.2542,171112.0
2018-07-30 10:15:00,71.03,71.14,71.0,71.09,159707.0,66.2542,66.3568,66.2262,66.3101,159707.0
2018-07-30 10:20:00,71.08,71.13,70.99,71.02,600621.0,66.3008,66.3474,66.2168,66.2448,600621.0
2018-07-30 10:25:00,71.02,71.16,70.95,71.11,217612.0,66.2448,66.3754,66.1795,66.3288,217612.0
2018-07-30 10:30:00,71.11,71.15,71.0,71.0,157351.0,66.3288,66.3661,66.2262,66.2262,157351.0
2018-07-30 10:35:00,71.0,71.07,70.92,71.06,208240.0,66.2262,66.2915,66.1515,66.2821,208240.0
2018-07-30 10:40:00,71.07,71.07,70.94,71.03,120220.0,66.2915,66.2915,66.1702,66.2542,120220.0
2018-07-30 10:45:00,71.03,71.1,70.98,71.05,81649.0,66.2542,66.3194,66.2075,66.2728,81649.0
2018-07-30 10:50:00,71.05,71.06,70.86,70.91,218600.0,66.2728,66.2821,66.0956,66.1422,218600.0
2018-07-30 10:55:00,70.91,70.96,70.84,70.89,271500.0,66.1422,66.1889,66.0769,66.1236,271500.0
2018-07-30 11:00:00,70.88,70.9,70.76,70.81,239803.0,66.1142,66.1329,66.0023,66.0489,239803.0
2018-07-30 11:05:00,70.82,70.95,70.77,70.77,318634.0,66.0583,66.1795,66.0116,66.0116,318634.0
2018-07-30 11:10:00,70.78,70.81,70.7,70.78,189666.0,66.021,66.0489,65.9463,66.021,189666.0
2018-07-30 11:15:00,70.78,70.87,70.77,70.85,145075.0,66.021,66.1049,66.0116,66.0863,145075.0
2018-07-30 11:20:00,70.86,70.93,70.84,70.86,82107.0,66.0956,66.1609,66.0769,66.0956,82107.0
2018-07-30 11:25:00,70.86,70.9,70.8,70.8,140929.0,66.0956,66.1329,66.0396,66.0396,140929.0
2018-07-30 11:30:00,70.81,70.88,70.81,70.88,85524.0,66.0489,66.1142,66.0489,66.1142,85524.0
2018-07-30 11:35:00,70.88,70.88,70.77,70.78,120720.0,66.1142,66.1142,66.0116,66.021,120720.0
2018-07-30 11:40:00,70.78,70.89,70.78,70.86,61067.0,66.021,66.1236,66.021,66.0956,61067.0
2018-07-30 11:45:00,70.86,70.87,70.78,70.78,135279.0,66.0956,66.1049,66.021,66.021,135279.0
2018-07-30 11:50:00,70.78,70.85,70.76,70.83,78246.0,66.021,66.0863,66.0023,66.0676,78246.0
2018-07-30 11:55:00,70.83,70.97,70.81,70.89,80075.0,66.0676,66.1982,66.0489,66.1236,80075.0
2018-07-30 12:00:00,70.89,70.89,70.79,70.79,128966.0,66.1236,66.1236,66.0303,66.0303,128966.0
2018-07-30 12:05:00,70.79,70.82,70.72,70.72,78497.0,66.0303,66.0583,65.965,65.965,78497.0
2018-07-30 12:10:00,70.72,70.76,70.64,70.66,104149.0,65.965,66.0023,65.8904,65.909,104149.0
2018-07-30 12:15:00,70.66,70.72,70.65,70.68,54314.0,65.909,65.965,65.8997,65.9277,54314.0
2018-07-30 12:20:00,70.67,70.75,70.67,70.72,117277.0,65.9184,65.993,65.9184,65.965,117277.0
2018-07-30 12:25:00,70.72,70.76,70.69,70.69,55173.0,65.965,66.0023,65.937,65.937,55173.0
2018-07-30 12:30:00,70.7,70.72,70.61,70.63,229666.0,65.9463,65.965,65.8624,65.881,229666.0
2018-07-30 12:35:00,70.63,70.67,70.59,70.61,65287.0,65.881,65.9184,65.8437,65.8624,65287.0
2018-07-30 12:40:00,70.6,70.62,70.43,70.48,404296.0,65.8531,65.8717,65.6945,65.7411,404296.0
2018-07-30 12:45:00,70.47,70.48,70.32,70.33,168248.0,65.7318,65.7411,65.5919,65.6012,168248.0
2018-07-30 12:50:00,70.33,70.47,70.33,70.46,215800.0,65.6012,65.7318,65.6012,65.7225,215800.0
2018-07-30 12:55:00,70.46,70.54,70.45,70.54,251790.0,65.7225,65.7971,65.7131,65.7971,251790.0
2018-07-30 13:00:00,70.54,70.55,70.46,70.47,134834.0,65.7971,65.8064,65.7225,65.7318,134834.0
2018-07-30 13:05:00,70.46,70.63,70.44,70.63,170399.0,65.7225,65.881,65.7038,65.881,170399.0
2018-07-30 13:10:00,70.63,70.69,70.63,70.68,48591.0,65.881,65.937,65.881,65.9277,48591.0
2018-07-30 13:15:00,70.68,70.69,70.61,70.62,46204.0,65.9277,65.937,65.8624,65.8717,46204.0
2018-07-30 13:20:00,70.63,70.78,70.62,70.76,209248.0,65.881,66.021,65.8717,66.0023,209248.0
2018-07-30 13:25:00,70.76,70.78,70.73,70.76,59232.0,66.0023,66.021,65.9743,66.0023,59232.0
2018-07-30 13:30:00,70.75,70.81,70.73,70.78,99958.0,65.993,66.0489,65.9743,66.021,99958.0
2018-07-30 13:35:00,70.78,70.79,70.76,70.78,51311.0,66.021,66.0303,66.0023,66.021,51311.0
2018-07-30 13:40:00,70.78,70.78,70.71,70.72,84496.0,66.021,66.021,65.9557,65.965,84496.0
2018-07-30 13:45:00,70.72,70.75,70.7,70.74,54187.0,65.965,65.993,65.9463,65.9837,54187.0
2018-07-30 13:50:00,70.73,70.86,70.73,70.85,120483.0,65.9743,66.0956,65.9743,66.0863,120483.0
2018-07-30 13:55:00,70.86,70.88,70.83,70.87,71003.0,66.0956,66.1142,66.0676,66.1049,71003.0
2018-07-30 14:00:00,70.87,70.96,70.84,70.95,59492.0,66.1049,66.1889,66.0769,66.1795,59492.0
2018-07-30 14:05:00,70.95,70.97,70.88,70.89,74238.0,66.1795,66.1982,66.1142,66.1236,74238.0
2018-07-30 14:10:00,70.89,70.9,70.86,70.87,49876.0,66.1236,66.1329,66.0956,66.1049,49876.0
2018-07-30 14:15:00,70.88,70.92,70.86,70.9,41858.0,66.1142,66.1515,66.0956,66.1329,41858.0
2018-07-30 14:20:00,70.89,70.89,70.81,70.83,65975.0,66.1236,66.1236,66.0489,66.0676,65975.0
2018-07-30 14:25:00,70.83,70.85,70.8,70.84,62682.0,66.0676,66.0863,66.0396,66.0769,62682.0
2018-07-30 14:30:00,70.85,70.86,70.8,70.85,218706.0,66.0863,66.0956,66.0396,66.0863,218706.0
2018-07-30 14:35:00,70.84,70.98,70.82,70.84,193516.0,66.0769,66.2075,66.0583,66.0769,193516.0
2018-07-30 14:40:00,70.84,70.85,70.81,70.83,83157.0,66.0769,66.0863,66.0489,66.0676,83157.0
2018-07-30 14:45:00,70.83,70.84,70.79,70.81,236985.0,66.0676,66.0769,66.0303,66.0489,236985.0
2018-07-30 14:50:00,70.81,70.86,70.8,70.82,58222.0,66.0489,66.0956,66.0396,66.0583,58222.0
2018-07-30 14:55:00,70.83,70.88,70.77,70.81,172975.0,66.0676,66.1142,66.0116,66.0489,172975.0
2018-07-30 15:00:00,70.81,70.87,70.79,70.84,89655.0,66.0489,66.1049,66.0303,66.0769,89655.0
2018-07-30 15:05:00,70.84,70.88,70.81,70.82,137082.0,66.0769,66.1142,66.0489,66.0583,137082.0
2018-07-30 15:10:00,70.82,70.83,70.72,70.75,149157.0,66.0583,66.0676,65.965,65.993,149157.0
2018-07-30 15:15:00,70.76,70.78,70.73,70.77,110246.0,66.0023,66.021,65.9743,66.0116,110246.0
2018-07-30 15:20:00,70.76,70.8,70.73,70.73,118180.0,66.0023,66.0396,65.9743,65.9743,118180.0
2018-07-30 15:25:00,70.73,70.77,70.7,70.72,122368.0,65.9743,66.0116,65.9463,65.965,122368.0
2018-07-30 15:30:00,70.72,70.89,70.69,70.88,175030.0,65.965,66.1236,65.937,66.1142,175030.0
2018-07-30 15:35:00,70.88,70.89,70.8,70.83,143763.0,66.1142,66.1236,66.0396,66.0676,143763.0
2018-07-30 15:40:00,70.82,70.84,70.77,70.78,168745.0,66.0583,66.0769,66.0116,66.021,168745.0
2018-07-30 15:45:00,70.77,70.8,70.7,70.7,261421.0,66.0116,66.0396,65.9463,65.9463,261421.0
2018-07-30 15:50:00,70.7,70.77,70.66,70.71,822154.0,65.9463,66.0116,65.909,65.9557,822154.0
2018-07-30 15:55:00,70.71,70.76,70.67,70.75,1639354.0,65.9557,66.0023,65.9184,65.993,1639354.0
2018-07-31 09:30:00,70.95,71.21,70.87,71.2,525838.0,66.1795,66.422,66.1049,66.4127,525838.0
2018-07-31 09:35:00,71.22,71.34,71.21,71.28,311705.0,66.4314,66.5433,66.422,66.4873,311705.0
2018-07-31 09:40:00,71.29,71.3,71.09,71.11,358302.0,66.4967,66.506,66.3101,66.3288,358302.0
2018-07-31 09:45:00,71.11,71.17,70.95,70.97,481902.0,66.3288,66.3847,66.1795,66.1982,481902.0
2018-07-31 09:50:00,70.97,70.98,70.81,70.9,389701.0,66.1982,66.2075,66.0489,66.1329,389701.0
2018-07-31 09:55:00,70.9,70.93,70.79,70.81,221523.0,66.1329,66.1609,66.0303,66.0489,221523.0
2018-07-31 10:00:00,70.81,70.93,70.8,70.91,355938.0,66.0489,66.1609,66.0396,66.1422,355938.0
2018-07-31 10:05:00,70.92,70.95,70.83,70.87,158890.0,66.1515,66.1795,66.0676,66.1049,158890.0
2018-07-31 10:10:00,70.88,70.94,70.75,70.75,214346.0,66.1142,66.1702,65.993,65.993,214346.0
2018-07-31 10:15:00,70.76,70.79,70.61,70.62,343811.0,66.0023,66.0303,65.8624,65.8717,343811.0
2018-07-31 10:20:00,70.61,70.67,70.52,70.65,325580.0,65.8624,65.9184,65.7784,65.8997,325580.0
2018-07-31 10:25:00,70.64,70.76,70.63,70.67,231048.0,65.8904,66.0023,65.881,65.9184,231048.0
2018-07-31 10:30:00,70.68,70.78,70.68,70.76,169444.0,65.9277,66.021,65.9277,66.0023,169444.0
2018-07-31 10:35:00,70.77,70.88,70.76,70.85,150902.0,66.0116,66.1142,66.0023,66.0863,150902.0
2018-07-31 10:40:00,70.84,70.84,70.71,70.75,101850.0,66.0769,66.0769,65.9557,65.993,101850.0
2018-07-31 10:45:00,70.75,70.82,70.74,70.81,110408.0,65.993,66.0583,65.9837,66.0489,110408.0
2018-07-31 10:50:00,70.81,70.86,70.77,70.79,123773.0,66.0489,66.0956,66.0116,66.0303,123773.0
2018-07-31 10:55:00,70.78,70.86,70.75,70.76,141626.0,66.021,66.0956,65.993,66.0023,141626.0
2018-07-31 11:00:00,70.75,70.9,70.75,70.9,104668.0,65.993,66.1329,65.993,66.1329,104668.0
2018-07-31 11:05:00,70.91,70.98,70.89,70.97,242915.0,66.1422,66.2075,66.1236,66.1982,242915.0
2018-07-31 11:10:00,70.97,71.02,70.94,70.97,118417.0,66.1982,66.2448,66.1702,66.1982,118417.0
2018-07-31 11:15:00,70.97,71.03,70.96,70.97,146227.0,66.1982,66.2542,66.1889,66.1982,146227.0
2018-07-31 11:20:00,70.97,71.03,70.96,71.01,49120.0,66.1982,66.2542,66.1889,66.2355,49120.0
2018-07-31 11:25:00,71.02,71.05,70.99,70.99,66781.0,66.2448,66.2728,66.2168,66.2168,66781.0
2018-07-31 11:30:00,71.0,71.04,70.97,70.97,72848.0,66.2262,66.2635,66.1982,66.1982,72848.0
2018-07-31 11:35:00,70.97,71.06,70.97,71.0,48609.0,66.1982,66.2821,66.1982,66.2262,48609.0
2018-07-31 11:40:00,71.0,71.1,70.98,71.09,81240.0,66.2262,66.3194,66.2075,66.3101,81240.0
2018-07-31 11:45:00,71.1,71.21,71.08,71.17,202572.0,66.3194,66.422,66.3008,66.3847,202572.0
2018-07-31 11:50:00,71.17,71.23,71.17,71.21,152386.0,66.3847,66.4407,66.3847,66.422,152386.0
2018-07-31 11:55:00,71.22,71.22,71.16,71.2,68505.0,66.4314,66.4314,66.3754,66.4127,68505.0
2018-07-31 12:00:00,71.21,71.32,71.21,71.29,98844.0,66.422,66.5247,66.422,66.4967,98844.0
2018-07-31 12:05:00,71.29,71.3,71.2,71.2,155949.0,66.4967,66.506,66.4127,66.4127,155949.0
2018-07-31 12:10:00,71.2,71.27,71.19,71.24,99155.0,66.4127,66.478,66.4034,66.45,99155.0
2018-07-31 12:15:00,71.24,71.29,71.24,71.27,56575.0,66.45,66.4967,66.45,66.478,56575.0
2018-07-31 12:20:00,71.28,71.38,71.26,71.36,102050.0,66.4873,66.5806,66.4687,66.562,102050.0
2018-07-31 12:25:00,71.36,71.38,71.34,71.37,73864.0,66.562,66.5806,66.5433,66.5713,73864.0
2018-07-31 12:30:00,71.37,71.37,71.32,71.33,174657.0,66.5713,66.5713,66.5247,66.534,174657.0
2018-07-31 12:35:00,71.34,71.36,71.23,71.26,459102.0,66.5433,66.562,66.4407,66.4687,459102.0
2018-07-31 12:40:00,71.25,71.29,71.22,71.24,47574.0,66.4594,66.4967,66.4314,66.45,47574.0
2018-07-31 12:45:00,71.24,71.24,71.18,71.23,67614.0,66.45,66.45,66.3941,66.4407,67614.0
2018-07-31 12:50:00,71.23,71.25,71.21,71.22,57450.0,66.4407,66.4594,66.422,66.4314,57450.0
2018-07-31 12:55:00,71.22,71.24,71.19,71.23,44320.0,66.4314,66.45,66.4034,66.4407,44320.0
2018-07-31 13:00:00,71.23,71.27,71.21,71.26,70282.0,66.4407,66.478,66.422,66.4687,70282.0
2018-07-31 13:05:00,71.27,71.27,71.14,71.2,75546.0,66.478,66.478,66.3568,66.4127,75546.0
2018-07-31 13:10:00,71.2,71.21,71.11,71.11,234699.0,66.4127,66.422,66.3288,66.3288,234699.0
2018-07-31 13:15:00,71.11,71.14,71.08,71.09,95090.0,66.3288,66.3568,66.3008,66.3101,95090.0
2018-07-31 13:20:00,71.08,71.14,71.07,71.13,38821.0,66.3008,66.3568,66.2915,66.3474,38821.0
2018-07-31 13:25:00,71.13,71.15,71.08,71.1,168886.0,66.3474,66.3661,66.3008,66.3194,168886.0
2018-07-31 13:30:00,71.1,71.13,71.03,71.1,93986.0,66.3194,66.3474,66.2542,66.3194,93986.0
2018-07-31 13:35:00,71.09,71.11,71.04,71.09,62974.0,66.3101,66.3288,66.2635,66.3101,62974.0
2018-07-31 13:40:00,71.09,71.11,71.06,71.06,112950.0,66.3101,66.3288,66.2821,66.2821,112950.0
2018-07-31 13:45:00,71.06,71.18,71.06,71.16,118865.0,66.2821,66.3941,66.2821,66.3754,118865.0
2018-07-31 13:50:00,71.15,71.2,71.15,71.16,66526.0,66.3661,66.4127,66.3661,66.3754,66526.0
2018-07-31 13:55:00,71.16,71.17,71.1,71.15,78589.0,66.3754,66.3847,66.3194,66.3661,78589.0
2018-07-31 14:00:00,71.15,71.16,71.06,71.07,53793.0,66.3661,66.3754,66.2821,66.2915,53793.0
2018-07-31 14:05:00,71.06,71.08,71.03,71.05,95520.0,66.2821,66.3008,66.2542,66.2728,95520.0
2018-07-31 14:10:00,71.05,71.08,71.05,71.05,95540.0,66.2728,66.3008,66.2728,66.2728,95540.0
2018-07-31 14:15:00,71.05,71.07,71.02,71.07,78846.0,66.2728,66.2915,66.2448,66.2915,78846.0
2018-07-31 14:20:00,71.07,71.1,71.03,71.08,79399.0,66.2915,66.3194,66.2542,66.3008,79399.0
2018-07-31 14:25:00,71.08,71.13,71.06,71.12,67214.0,66.3008,66.3474,66.2821,66.3381,67214.0
2018-07-31 14:30:00,71.12,71.15,71.1,71.11,59872.0,66.3381,66.3661,66.3194,66.3288,59872.0
2018-07-31 14:35:00,71.11,71.18,71.11,71.12,153657.0,66.3288,66.3941,66.3288,66.3381,153657.0
2018-07-31 14:40:00,71.12,71.14,71.07,71.13,80846.0,66.3381,66.3568,66.2915,66.3474,80846.0
2018-07-31 14:45:00,71.13,71.15,71.1,71.11,74275.0,66.3474,66.3661,66.3194,66.3288,74275.0
2018-07-31 14:50:00,71.11,71.17,71.1,71.15,106477.0,66.3288,66.3847,66.3194,66.3661,106477.0
2018-07-31 14:55:00,71.15,71.19,71.13,71.13,187606.0,66.3661,66.4034,66.3474,66.3474,187606.0
2018-07-31 15:00:00,71.13,71.13,71.04,71.06,235722.0,66.3474,66.3474,66.2635,66.2821,235722.0
2018-07-31 15:05:00,71.06,71.08,71.03,71.05,148025.0,66.2821,66.3008,66.2542,66.2728,148025.0
2018-07-31 15:10:00,71.05,71.06,71.03,71.05,91760.0,66.2728,66.2821,66.2542,66.2728,91760.0
2018-07-31 15:15:00,71.05,71.06,70.99,71.02,346921.0,66.2728,66.2821,66.2168,66.2448,346921.0
2018-07-31 15:20:00,71.01,71.03,71.0,71.03,158685.0,66.2355,66.2542,66.2262,66.2542,158685.0
2018-07-31 15:25:00,71.02,71.03,71.0,71.02,98898.0,66.2448,66.2542,66.2262,66.2448,98898.0
2018-07-31 15:30:00,71.02,71.04,71.0,71.01,138802.0,66.2448,66.2635,66.2262,66.2355,138802.0
2018-07-31 15:35:00,71.0,71.02,70.95,70.99,244230.0,66.2262,66.2448,66.1795,66.2168,244230.0
2018-07-31 15:40:00,71.0,71.01,70.96,71.0,234452.0,66.2262,66.2355,66.1889,66.2262,234452.0
2018-07-31 15:45:00,71.0,71.02,70.89,70.92,843731.0,66.2262,66.2448,66.1236,66.1515,843731.0
2018-07-31 15:50:00,70.93,70.96,70.84,70.89,875002.0,66.1609,66.1889,66.0769,66.1236,875002.0
2018-07-31 15:55:00,70.89,70.98,70.89,70.91,1098091.0,66.1236,66.2075,66.1236,66.1422,1098091.0
2018-08-01 09:30:00,71.43,71.58,71.3,71.55,638228.0,66.6273,66.7672,66.506,66.7392,638228.0
2018-08-01 09:35:00,71.55,71.62,71.44,71.46,375189.0,66.7392,66.8045,66.6366,66.6552,375189.0
2018-08-01 09:40:00,71.47,71.59,71.41,71.55,243340.0,66.6646,66.7765,66.6086,66.7392,243340.0
2018-08-01 09:45:00,71.56,71.64,71.49,71.53,233657.0,66.7485,66.8231,66.6832,66.7205,233657.0
2018-08-01 09:50:00,71.53,71.59,71.47,71.52,317955.0,66.7205,66.7765,66.6646,66.7112,317955.0
2018-08-01 09:55:00,71.51,71.57,71.5,71.53,296149.0,66.7019,66.7578,66.6926,66.7205,296149.0
2018-08-01 10:00:00,71.53,71.58,71.43,71.47,269433.0,66.7205,66.7672,66.6273,66.6646,269433.0
2018-08-01 10:05:00,71.47,71.55,71.44,71.55,108247.0,66.6646,66.7392,66.6366,66.7392,108247.0
2018-08-01 10:10:00,71.56,71.62,71.54,71.61,95547.0,66.7485,66.8045,66.7299,66.7952,95547.0
2018-08-01 10:15:00,71.62,71.67,71.59,71.67,247479.0,66.8045,66.8511,66.7765,66.8511,247479.0
2018-08-01 10:20:00,71.68,71.75,71.64,71.75,122749.0,66.8604,66.9257,66.8231,66.9257,122749.0
2018-08-01 10:25:00,71.74,71.75,71.69,71.7,170354.0,66.9164,66.9257,66.8698,66.8791,170354.0
2018-08-01 10:30:00,71.7,71.76,71.63,71.68,127659.0,66.8791,66.9351,66.8138,66.8604,127659.0
2018-08-01 10:35:00,71.67,71.72,71.62,71.7,80726.0,66.8511,66.8978,66.8045,66.8791,80726.0
2018-08-01 10:40:00,71.7,71.74,71.65,71.73,111729.0,66.8791,66.9164,66.8325,66.9071,111729.0
2018-08-01 10:45:00,71.74,71.77,71.72,71.76,124513.0,66.9164,66.9444,66.8978,66.9351,124513.0
2018-08-01 10:50:00,71.77,71.79,71.65,71.7,183838.0,66.9444,66.9631,66.8325,66.8791,183838.0
2018-08-01 10:55:00,71.71,71.71,71.62,71.66,112605.0,66.8884,66.8884,66.8045,66.8418,112605.0
2018-08-01 11:00:00,71.66,71.72,71.63,71.72,85186.0,66.8418,66.8978,66.8138,66.8978,85186.0
2018-08-01 11:05:00,71.71,71.71,71.61,71.62,73434.0,66.8884,66.8884,66.7952,66.8045,73434.0
2018-08-01 11:10:00,71.63,71.67,71.58,71.63,129129.0,66.8138,66.8511,66.7672,66.8138,129129.0
2018-08-01 11:15:00,71.64,71.65,71.6,71.6,71425.0,66.8231,66.8325,66.7858,66.7858,71425.0
2018-08-01 11:20:00,71.6,71.63,71.57,71.6,74304.0,66.7858,66.8138,66.7578,66.7858,74304.0
2018-08-01 11:25:00,71.6,71.62,71.57,71.61,161769.0,66.7858,66.8045,66.7578,66.7952,161769.0
2018-08-01 11:30:00,71.61,71.61,71.44,71.47,137085.0,66.7952,66.7952,66.6366,66.6646,137085.0
2018-08-01 11:35:00,71.46,71.49,71.39,71.46,161600.0,66.6552,66.6832,66.5899,66.6552,161600.0
2018-08-01 11:40:00,71.46,71.47,71.39,71.39,87952.0,66.6552,66.6646,66.5899,66.5899,87952.0
2018-08-01 11:45:00,71.4,71.42,71.36,71.4,58762.0,66.5993,66.6179,66.562,66.5993,58762.0
2018-08-01 11:50:00,71.4,71.5,71.35,71.5,150218.0,66.5993,66.6926,66.5526,66.6926,150218.0
2018-08-01 11:55:00,71.5,71.5,71.4,71.43,70270.0,66.6926,66.6926,66.5993,66.6273,70270.0
2018-08-01 12:00:00,71.42,71.49,71.36,71.47,291385.0,66.6179,66.6832,66.562,66.6646,291385.0
2018-08-01 12:05:00,71.47,71.53,71.44,71.49,93080.0,66.6646,66.7205,66.6366,66.6832,93080.0
2018-08-01 12:10:00,71.48,71.54,71.48,71.52,45318.0,66.6739,66.7299,66.6739,66.7112,45318.0
2018-08-01 12:15:00,71.52,71.53,71.48,71.49,55403.0,66.7112,66.7205,66.6739,66.6832,55403.0
2018-08-01 12:20:00,71.49,71.49,71.37,71.37,150794.0,66.6832,66.6832,66.5713,66.5713,150794.0
2018-08-01 12:25:00,71.37,71.4,71.33,71.38,112977.0,66.5713,66.5993,66.534,66.5806,112977.0
2018-08-01 12:30:00,71.38,71.41,71.33,71.41,173932.0,66.5806,66.6086,66.534,66.6086,173932.0
2018-08-01 12:35:00,71.41,71.42,71.38,71.41,80882.0,66.6086,66.6179,66.5806,66.6086,80882.0
2018-08-01 12:40:00,71.4,71.47,71.36,71.44,111537.0,66.5993,66.6646,66.562,66.6366,111537.0
2018-08-01 12:45:00,71.44,71.45,71.4,71.43,117778.0,66.6366,66.6459,66.5993,66.6273,117778.0
2018-08-01 12:50:00,71.43,71.5,71.43,71.48,143473.0,66.6273,66.6926,66.6273,66.6739,143473.0
2018-08-01 12:55:00,71.49,71.5,71.42,71.44,101421.0,66.6832,66.6926,66.6179,66.6366,101421.0
2018-08-01 13:00:00,71.43,71.47,71.41,71.45,73439.0,66.6273,66.6646,66.6086,66.6459,73439.0
2018-08-01 13:05:00,71.45,71.47,71.43,71.45,43298.0,66.6459,66.6646,66.6273,66.6459,43298.0
2018-08-01 13:10:00,71.46,71.46,71.4,71.42,63471.0,66.6552,66.6552,66.5993,66.6179,63471.0
2018-08-01 13:15:00,71.42,71.47,71.42,71.45,69645.0,66.6179,66.6646,66.6179,66.6459,69645.0
2018-08-01 13:20:00,71.45,71.48,71.44,71.46,79180.0,66.6459,66.6739,66.6366,66.6552,79180.0
2018-08-01 13:25:00,71.47,71.48,71.37,71.39,65623.0,66.6646,66.6739,66.5713,66.5899,65623.0
2018-08-01 13:30:00,71.39,71.42,71.37,71.39,67814.0,66.5899,66.6179,66.5713,66.5899,67814.0
2018-08-01 13:35:00,71.39,71.42,71.38,71.41,50332.0,66.5899,66.6179,66.5806,66.6086,50332.0
2018-08-01 13:40:00,71.41,71.42,71.34,71.39,60557.0,66.6086,66.6179,66.5433,66.5899,60557.0
2018-08-01 13:45:00,71.39,71.41,71.35,71.36,57801.0,66.5899,66.6086,66.5526,66.562,57801.0
2018-08-01 13:50:00,71.36,71.39,71.36,71.38,45694.0,66.562,66.5899,66.562,66.5806,45694.0
2018-08-01 13:55:00,71.37,71.46,71.31,71.37,336895.0,66.5713,66.6552,66.5153,66.5713,336895.0
2018-08-01 14:00:00,71.38,71.46,71.31,71.33,341375.0,66.5806,66.6552,66.5153,66.534,341375.0
2018-08-01 14:05:00,71.34,71.36,71.22,71.25,151114.0,66.5433,66.562,66.4314,66.4594,151114.0
2018-08-01 14:10:00,71.23,71.35,71.17,71.31,131626.0,66.4407,66.5526,66.3847,66.5153,131626.0
2018-08-01 14:15:00,71.32,71.44,71.32,71.41,152113.0,66.5247,66.6366,66.5247,66.6086,152113.0
2018-08-01 14:20:00,71.41,71.51,71.38,71.47,144852.0,66.6086,66.7019,66.5806,66.6646,144852.0
2018-08-01 14:25:00,71.47,71.52,71.46,71.51,64621.0,66.6646,66.7112,66.6552,66.7019,64621.0
2018-08-01 14:30:00,71.51,71.56,71.47,71.49,89879.0,66.7019,66.7485,66.6646,66.6832,89879.0
2018-08-01 14:35:00,71.49,71.49,71.43,71.47,89632.0,66.6832,66.6832,66.6273,66.6646,89632.0
2018-08-01 14:40:00,71.47,71.51,71.38,71.4,112258.0,66.6646,66.7019,66.5806,66.5993,112258.0
2018-08-01 14:45:00,71.41,71.44,71.37,71.39,67431.0,66.6086,66.6366,66.5713,66.5899,67431.0
2018-08-01 14:50:00,71.39,71.43,71.36,71.38,119839.0,66.5899,66.6273,66.562,66.5806,119839.0
2018-08-01 14:55:00,71.38,71.45,71.37,71.44,90558.0,66.5806,66.6459,66.5713,66.6366,90558.0
2018-08-01 15:00:00,71.45,71.48,71.4,71.4,111668.0,66.6459,66.6739,66.5993,66.5993,111668.0
2018-08-01 15:05:00,71.41,71.45,71.4,71.45,86658.0,66.6086,66.6459,66.5993,66.6459,86658.0
2018-08-01 15:10:00,71.46,71.47,71.41,71.43,77046.0,66.6552,66.6646,66.6086,66.6273,77046.0
2018-08-01 15:15:00,71.43,71.45,71.4,71.43,72227.0,66.6273,66.6459,66.5993,66.6273,72227.0
2018-08-01 15:20:00,71.43,71.46,71.41,71.45,96765.0,66.6273,66.6552,66.6086,66.6459,96765.0
2018-08-01 15:25:00,71.44,71.49,71.44,71.48,114632.0,66.6366,66.6832,66.6366,66.6739,114632.0
2018-08-01 15:30:00,71.48,71.54,71.46,71.53,112028.0,66.6739,66.7299,66.6552,66.7205,112028.0
2018-08-01 15:35:00,71.54,71.56,71.52,71.54,99825.0,66.7299,66.7485,66.7112,66.7299,99825.0
2018-08-01 15:40:00,71.53,71.59,71.52,71.58,94754.0,66.7205,66.7765,66.7112,66.7672,94754.0
2018-08-01 15:45:00,71.58,71.59,71.55,71.56,344843.0,66.7672,66.7765,66.7392,66.7485,344843.0
2018-08-01 15:50:00,71.56,71.6,71.54,71.56,610738.0,66.7485,66.7858,66.7299,66.7485,610738.0
2018-08-01 15:55:00,71.56,71.57,71.5,71.53,1539651.0,66.7485,66.7578,66.6926,66.7205,1539651.0
2018-08-02 09:30:00,70.9,71.14,70.9,71.14,467449.0,66.1329,66.3568,66.1329,66.3568,467449.0
2018-08-02 09:35:00,71.14,71.33,71.12,71.26,426144.0,66.3568,66.534,66.3381,66.4687,426144.0
2018-08-02 09:40:00,71.27,71.35,71.2,71.32,327837.0,66.478,66.5526,66.4127,66.5247,327837.0
2018-08-02 09:45:00,71.31,71.35,71.23,71.29,499821.0,66.5153,66.5526,66.4407,66.4967,499821.0
2018-08-02 09:50:00,71.29,71.45,71.28,71.4,369373.0,66.4967,66.6459,66.4873,66.5993,369373.0
2018-08-02 09:55:00,71.4,71.45,71.38,71.42,368916.0,66.5993,66.6459,66.5806,66.6179,368916.0
2018-08-02 10:00:00,71.43,71.49,71.4,71.47,638301.0,66.6273,66.6832,66.5993,66.6646,638301.0
2018-08-02 10:05:00,71.47,71.58,71.47,71.57,293972.0,66.6646,66.7672,66.6646,66.7578,293972.0
2018-08-02 10:10:00,71.57,71.6,71.48,71.49,168571.0,66.7578,66.7858,66.6739,66.6832,168571.0
2018-08-02 10:15:00,71.49,71.64,71.46,71.63,183728.0,66.6832,66.8231,66.6552,66.8138,183728.0
2018-08-02 10:20:00,71.64,71.71,71.62,71.62,160514.0,66.8231,66.8884,66.8045,66.8045,160514.0
2018-08-02 10:25:00,71.62,71.73,71.62,71.68,166957.0,66.8045,66.9071,66.8045,66.8604,166957.0
2018-08-02 10:30:00,71.68,71.7,71.63,71.69,250548.0,66.8604,66.8791,66.8138,66.8698,250548.0
2018-08-02 10:35:00,71.69,71.86,71.67,71.82,186767.0,66.8698,67.0283,66.8511,66.991,186767.0
2018-08-02 10:40:00,71.82,71.83,71.74,71.75,236145.0,66.991,67.0004,66.9164,66.9257,236145.0
2018-08-02 10:45:00,71.75,71.79,71.71,71.78,169595.0,66.9257,66.9631,66.8884,66.9537,169595.0
2018-08-02 10:50:00,71.78,71.82,71.7,71.7,252724.0,66.9537,66.991,66.8791,66.8791,252724.0
2018-08-02 10:55:00,71.69,71.69,71.62,71.64,79812.0,66.8698,66.8698,66.8045,66.8231,79812.0
2018-08-02 11:00:00,71.65,71.7,71.6,71.6,72312.0,66.8325,66.8791,66.7858,66.7858,72312.0
2018-08-02 11:05:00,71.59,71.6,71.54,71.56,57312.0,66.7765,66.7858,66.7299,66.7485,57312.0
2018-08-02 11:10:00,71.56,71.69,71.52,71.68,141165.0,66.7485,66.8698,66.7112,66.8604,141165.0
2018-08-02 11:15:00,71.68,71.8,71.66,71.76,96981.0,66.8604,66.9724,66.8418,66.9351,96981.0
2018-08-02 11:20:00,71.76,71.82,71.76,71.79,63570.0,66.9351,66.991,66.9351,66.9631,63570.0
2018-08-02 11:25:00,71.79,71.91,71.78,71.88,245641.0,66.9631,67.075,66.9537,67.047,245641.0
2018-08-02 11:30:00,71.88,72.0,71.88,71.99,199976.0,67.047,67.1589,67.047,67.1496,199976.0
2018-08-02 11:35:00,71.99,72.04,71.98,72.03,199150.0,67.1496,67.1962,67.1403,67.1869,199150.0
2018-08-02 11:40:00,72.03,72.03,71.96,72.01,48558.0,67.1869,67.1869,67.1216,67.1683,48558.0
2018-08-02 11:45:00,72.01,72.11,72.0,72.02,190730.0,67.1683,67.2615,67.1589,67.1776,190730.0
2018-08-02 11:50:00,72.01,72.01,71.94,71.97,137873.0,67.1683,67.1683,67.103,67.1309,137873.0
2018-08-02 11:55:00,71.96,72.01,71.93,71.99,76938.0,67.1216,67.1683,67.0936,67.1496,76938.0
2018-08-02 12:00:00,72.0,72.0,71.9,71.95,110489.0,67.1589,67.1589,67.0657,67.1123,110489.0
2018-08-02 12:05:00,71.96,72.15,71.96,72.13,272498.0,67.1216,67.2988,67.1216,67.2802,272498.0
2018-08-02 12:10:00,72.14,72.16,72.11,72.16,57590.0,67.2895,67.3082,67.2615,67.3082,57590.0
2018-08-02 12:15:00,72.16,72.18,72.13,72.16,48209.0,67.3082,67.3268,67.2802,67.3082,48209.0
2018-08-02 12:20:00,72.16,72.21,72.14,72.19,143665.0,67.3082,67.3548,67.2895,67.3362,143665.0
2018-08-02 12:25:00,72.19,72.25,72.16,72.21,106362.0,67.3362,67.3921,67.3082,67.3548,106362.0
2018-08-02 12:30:00,72.2,72.23,72.14,72.19,84928.0,67.3455,67.3735,67.2895,67.3362,84928.0
2018-08-02 12:35:00,72.2,72.24,72.17,72.2,82038.0,67.3455,67.3828,67.3175,67.3455,82038.0
2018-08-02 12:40:00,72.2,72.28,72.2,72.25,135340.0,67.3455,67.4201,67.3455,67.3921,135340.0
2018-08-02 12:45:00,72.26,72.27,72.2,72.23,79276.0,67.4015,67.4108,67.3455,67.3735,79276.0
2018-08-02 12:50:00,72.22,72.23,72.18,72.2,73168.0,67.3641,67.3735,67.3268,67.3455,73168.0
2018-08-02 12:55:00,72.19,72.24,72.19,72.21,55026.0,67.3362,67.3828,67.3362,67.3548,55026.0
2018-08-02 13:00:00,72.21,72.29,72.21,72.29,105811.0,67.3548,67.4294,67.3548,67.4294,105811.0
2018-08-02 13:05:00,72.3,72.33,72.26,72.31,66414.0,67.4388,67.4667,67.4015,67.4481,66414.0
2018-08-02 13:10:00,72.31,72.37,72.28,72.29,62181.0,67.4481,67.5041,67.4201,67.4294,62181.0
2018-08-02 13:15:00,72.28,72.37,72.28,72.35,117061.0,67.4201,67.5041,67.4201,67.4854,117061.0
2018-08-02 13:20:00,72.35,72.38,72.32,72.36,148059.0,67.4854,67.5134,67.4574,67.4947,148059.0
2018-08-02 13:25:00,72.37,72.39,72.36,72.38,27511.0,67.5041,67.5227,67.4947,67.5134,27511.0
2018-08-02 13:30:00,72.38,72.45,72.37,72.45,80274.0,67.5134,67.5787,67.5041,67.5787,80274.0
2018-08-02 13:35:00,72.45,72.5,72.39,72.4,115559.0,67.5787,67.6253,67.5227,67.532,115559.0
2018-08-02 13:40:00,72.4,72.43,72.38,72.39,122165.0,67.532,67.56,67.5134,67.5227,122165.0
2018-08-02 13:45:00,72.4,72.45,72.39,72.45,64844.0,67.532,67.5787,67.5227,67.5787,64844.0
2018-08-02 13:50:00,72.45,72.47,72.4,72.43,45160.0,67.5787,67.5973,67.532,67.56,45160.0
2018-08-02 13:55:00,72.42,72.47,72.42,72.44,36470.0,67.5507,67.5973,67.5507,67.5693,36470.0
2018-08-02 14:00:00,72.43,72.51,72.41,72.5,96504.0,67.56,67.6346,67.5414,67.6253,96504.0
2018-08-02 14:05:00,72.49,72.5,72.45,72.47,145579.0,67.616,67.6253,67.5787,67.5973,145579.0
2018-08-02 14:10:00,72.48,72.49,72.45,72.48,53939.0,67.6067,67.616,67.5787,67.6067,53939.0
2018-08-02 14:15:00,72.48,72.49,72.37,72.38,156015.0,67.6067,67.616,67.5041,67.5134,156015.0
2018-08-02 14:20:00,72.39,72.43,72.36,72.38,41778.0,67.5227,67.56,67.4947,67.5134,41778.0
2018-08-02 14:25:00,72.37,72.41,72.35,72.38,38517.0,67.5041,67.5414,67.4854,67.5134,38517.0
2018-08-02 14:30:00,72.39,72.44,72.37,72.38,52349.0,67.5227,67.5693,67.5041,67.5134,52349.0
2018-08-02 14:35:00,72.39,72.41,72.38,72.4,39761.0,67.5227,67.5414,67.5134,67.532,39761.0
2018-08-02 14:40:00,72.4,72.42,72.36,72.37,62432.0,67.532,67.5507,67.4947,67.5041,62432.0
2018-08-02 14:45:00,72.36,72.39,72.32,72.35,93508.0,67.4947,67.5227,67.4574,67.4854,93508.0
2018-08-02 14:50:00,72.35,72.38,72.34,72.37,71455.0,67.4854,67.5134,67.4761,67.5041,71455.0
2018-08-02 14:55:00,72.36,72.39,72.35,72.38,57202.0,67.4947,67.5227,67.4854,67.5134,57202.0
2018-08-02 15:00:00,72.39,72.39,72.33,72.39,97051.0,67.5227,67.5227,67.4667,67.5227,97051.0
2018-08-02 15:05:00,72.39,72.42,72.36,72.38,174610.0,67.5227,67.5507,67.4947,67.5134,174610.0
2018-08-02 15:10:00,72.37,72.38,72.31,72.36,69981.0,67.5041,67.5134,67.4481,67.4947,69981.0
2018-08-02 15:15:00,72.36,72.42,72.36,72.42,123939.0,67.4947,67.5507,67.4947,67.5507,123939.0
2018-08-02 15:20:00,72.43,72.43,72.37,72.41,92372.0,67.56,67.56,67.5041,67.5414,92372.0
2018-08-02 15:25:00,72.41,72.41,72.38,72.41,41059.0,67.5414,67.5414,67.5134,67.5414,41059.0
2018-08-02 15:30:00,72.41,72.44,72.39,72.41,76942.0,67.5414,67.5693,67.5227,67.5414,76942.0
2018-08-02 15:35:00,72.41,72.45,72.41,72.42,95141.0,67.5414,67.5787,67.5414,67.5507,95141.0
2018-08-02 15:40:00,72.42,72.46,72.42,72.46,121134.0,67.5507,67.588,67.5507,67.588,121134.0
2018-08-02 15:45:00,72.46,72.54,72.46,72.53,269815.0,67.588,67.6626,67.588,67.6533,269815.0
2018-08-02 15:50:00,72.54,72.55,72.46,72.5,581043.0,67.6626,67.672,67.588,67.6253,581043.0
2018-08-02 15:55:00,72.5,72.51,72.44,72.44,792718.0,67.6253,67.6346,67.5693,67.5693,792718.0
2018-08-03 09:30:00,72.48,72.58,72.37,72.37,345680.0,67.6067,67.6999,67.5041,67.5041,345680.0
2018-08-03 09:35:00,72.37,72.45,72.24,72.38,419404.0,67.5041,67.5787,67.3828,67.5134,419404.0
2018-08-03 09:40:00,72.39,72.45,72.34,72.38,254128.0,67.5227,67.5787,67.4761,67.5134,254128.0
2018-08-03 09:45:00,72.38,72.39,72.15,72.25,220693.0,67.5134,67.5227,67.2988,67.3921,220693.0
2018-08-03 09:50:00,72.26,72.38,72.21,72.31,136008.0,67.4015,67.5134,67.3548,67.4481,136008.0
2018-08-03 09:55:00,72.3,72.4,72.21,72.39,186286.0,67.4388,67.532,67.3548,67.5227,186286.0
2018-08-03 10:00:00,72.39,72.56,72.35,72.56,91677.0,67.5227,67.6813,67.4854,67.6813,91677.0
2018-08-03 10:05:00,72.55,72.56,72.48,72.54,89438.0,67.672,67.6813,67.6067,67.6626,89438.0
2018-08-03 10:10:00,72.54,72.6,72.48,72.49,78932.0,67.6626,67.7186,67.6067,67.616,78932.0
2018-08-03 10:15:00,72.49,72.53,72.43,72.47,92817.0,67.616,67.6533,67.56,67.5973,92817.0
2018-08-03 10:20:00,72.47,72.51,72.45,72.46,55573.0,67.5973,67.6346,67.5787,67.588,55573.0
2018-08-03 10:25:00,72.45,72.62,72.45,72.6,69409.0,67.5787,67.7372,67.5787,67.7186,69409.0
2018-08-03 10:30:00,72.6,72.61,72.54,72.56,48581.0,67.7186,67.7279,67.6626,67.6813,48581.0
2018-08-03 10:35:00,72.57,72.57,72.51,72.55,53730.0,67.6906,67.6906,67.6346,67.672,53730.0
2018-08-03 10:40:00,72.55,72.59,72.5,72.51,74654.0,67.672,67.7093,67.6253,67.6346,74654.0
2018-08-03 10:45:00,72.51,72.51,72.43,72.48,56555.0,67.6346,67.6346,67.56,67.6067,56555.0
2018-08-03 10:50:00,72.48,72.49,72.3,72.33,241327.0,67.6067,67.616,67.4388,67.4667,241327.0
2018-08-03 10:55:00,72.33,72.41,72.31,72.35,97459.0,67.4667,67.5414,67.4481,67.4854,97459.0
2018-08-03 11:00:00,72.35,72.39,72.3,72.34,206598.0,67.4854,67.5227,67.4388,67.4761,206598.0
2018-08-03 11:05:00,72.33,72.38,72.32,72.38,50668.0,67.4667,67.5134,67.4574,67.5134,50668.0
2018-08-03 11:10:00,72.39,72.48,72.39,72.47,43549.0,67.5227,67.6067,67.5227,67.5973,43549.0
2018-08-03 11:15:00,72.47,72.5,72.35,72.39,52321.0,67.5973,67.6253,67.4854,67.5227,52321.0
2018-08-03 11:20:00,72.39,72.45,72.38,72.42,34497.0,67.5227,67.5787,67.5134,67.5507,34497.0
2018-08-03 11:25:00,72.41,72.43,72.38,72.42,46630.0,67.5414,67.56,67.5134,67.5507,46630.0
2018-08-03 11:30:00,72.41,72.42,72.32,72.4,73271.0,67.5414,67.5507,67.4574,67.532,73271.0
2018-08-03 11:35:00,72.41,72.42,72.35,72.37,29550.0,67.5414,67.5507,67.4854,67.5041,29550.0
2018-08-03 11:40:00,72.37,72.42,72.36,72.39,28904.0,67.5041,67.5507,67.4947,67.5227,28904.0
2018-08-03 11:45:00,72.39,72.43,72.38,72.41,51186.0,67.5227,67.56,67.5134,67.5414,51186.0
2018-08-03 11:50:00,72.42,72.45,72.4,72.42,37102.0,67.5507,67.5787,67.532,67.5507,37102.0
2018-08-03 11:55:00,72.42,72.42,72.32,72.32,37348.0,67.5507,67.5507,67.4574,67.4574,37348.0
2018-08-03 12:00:00,72.32,72.38,72.32,72.37,69387.0,67.4574,67.5134,67.4574,67.5041,69387.0
2018-08-03 12:05:00,72.36,72.41,72.34,72.4,34733.0,67.4947,67.5414,67.4761,67.532,34733.0
2018-08-03 12:10:00,72.4,72.44,72.39,72.44,35283.0,67.532,67.5693,67.5227,67.5693,35283.0
2018-08-03 12:15:00,72.44,72.52,72.43,72.47,142177.0,67.5693,67.644,67.56,67.5973,142177.0
2018-08-03 12:20:00,72.46,72.52,72.46,72.52,31564.0,67.588,67.644,67.588,67.644,31564.0
2018-08-03 12:25:00,72.52,72.52,72.47,72.5,30216.0,67.644,67.644,67.5973,67.6253,30216.0
2018-08-03 12:30:00,72.5,72.54,72.49,72.52,77108.0,67.6253,67.6626,67.616,67.644,77108.0
2018-08-03 12:35:00,72.53,72.53,72.49,72.52,81281.0,67.6533,67.6533,67.616,67.644,81281.0
2018-08-03 12:40:00,72.51,72.52,72.49,72.51,24690.0,67.6346,67.644,67.616,67.6346,24690.0
2018-08-03 12:45:00,72.5,72.5,72.45,72.47,23828.0,67.6253,67.6253,67.5787,67.5973,23828.0
2018-08-03 12:50:00,72.47,72.47,72.41,72.43,38638.0,67.5973,67.5973,67.5414,67.56,38638.0
2018-08-03 12:55:00,72.43,72.48,72.43,72.47,31442.0,67.56,67.6067,67.56,67.5973,31442.0
2018-08-03 13:00:00,72.48,72.52,72.46,72.51,19342.0,67.6067,67.644,67.588,67.6346,19342.0
2018-08-03 13:05:00,72.52,72.52,72.48,72.5,20731.0,67.644,67.644,67.6067,67.6253,20731.0
2018-08-03 13:10:00,72.49,72.55,72.49,72.55,20237.0,67.616,67.672,67.616,67.672,20237.0
2018-08-03 13:15:00,72.56,72.57,72.52,72.53,29304.0,67.6813,67.6906,67.644,67.6533,29304.0
2018-08-03 13:20:00,72.53,72.54,72.49,72.52,18816.0,67.6533,67.6626,67.616,67.644,18816.0
2018-08-03 13:25:00,72.51,72.51,72.47,72.49,27228.0,67.6346,67.6346,67.5973,67.616,27228.0
2018-08-03 13:30:00,72.5,72.5,72.43,72.44,42759.0,67.6253,67.6253,67.56,67.5693,42759.0
2018-08-03 13:35:00,72.45,72.51,72.44,72.5,20368.0,67.5787,67.6346,67.5693,67.6253,20368.0
2018-08-03 13:40:00,72.5,72.53,72.49,72.51,105130.0,67.6253,67.6533,67.616,67.6346,105130.0
2018-08-03 13:45:00,72.51,72.54,72.49,72.53,51070.0,67.6346,67.6626,67.616,67.6533,51070.0
2018-08-03 13:50:00,72.53,72.58,72.53,72.58,48085.0,67.6533,67.6999,67.6533,67.6999,48085.0
2018-08-03 13:55:00,72.58,72.59,72.55,72.58,29959.0,67.6999,67.7093,67.672,67.6999,29959.0
2018-08-03 14:00:00,72.57,72.59,72.55,72.56,51975.0,67.6906,67.7093,67.672,67.6813,51975.0
2018-08-03 14:05:00,72.56,72.57,72.52,72.55,58382.0,67.6813,67.6906,67.644,67.672,58382.0
2018-08-03 14:10:00,72.55,72.56,72.51,72.51,44020.0,67.672,67.6813,67.6346,67.6346,44020.0
2018-08-03 14:15:00,72.51,72.54,72.5,72.53,31915.0,67.6346,67.6626,67.6253,67.6533,31915.0
2018-08-03 14:20:00,72.53,72.55,72.5,72.52,21903.0,67.6533,67.672,67.6253,67.644,21903.0
2018-08-03 14:25:00,72.52,72.54,72.51,72.53,35819.0,67.644,67.6626,67.6346,67.6533,35819.0
2018-08-03 14:30:00,72.53,72.55,72.49,72.51,39012.0,67.6533,67.672,67.616,67.6346,39012.0
2018-08-03 14:35:00,72.51,72.51,72.48,72.51,34984.0,67.6346,67.6346,67.6067,67.6346,34984.0
2018-08-03 14:40:00,72.51,72.53,72.5,72.51,24915.0,67.6346,67.6533,67.6253,67.6346,24915.0
2018-08-03 14:45:00,72.51,72.53,72.49,72.52,37602.0,67.6346,67.6533,67.616,67.644,37602.0
2018-08-03 14:50:00,72.52,72.53,72.5,72.51,27635.0,67.644,67.6533,67.6253,67.6346,27635.0
2018-08-03 14:55:00,72.52,72.57,72.51,72.56,27712.0,67.644,67.6906,67.6346,67.6813,27712.0
2018-08-03 15:00:00,72.57,72.61,72.56,72.61,73319.0,67.6906,67.7279,67.6813,67.7279,73319.0
2018-08-03 15:05:00,72.61,72.62,72.59,72.6,38820.0,67.7279,67.7372,67.7093,67.7186,38820.0
2018-08-03 15:10:00,72.6,72.65,72.6,72.63,134195.0,67.7186,67.7652,67.7186,67.7466,134195.0
2018-08-03 15:15:00,72.62,72.65,72.61,72.64,49660.0,67.7372,67.7652,67.7279,67.7559,49660.0
2018-08-03 15:20:00,72.64,72.65,72.63,72.64,43881.0,67.7559,67.7652,67.7466,67.7559,43881.0
2018-08-03 15:25:00,72.63,72.63,72.57,72.57,50212.0,67.7466,67.7466,67.6906,67.6906,50212.0
2018-08-03 15:30:00,72.58,72.61,72.57,72.61,72332.0,67.6999,67.7279,67.6906,67.7279,72332.0
2018-08-03 15:35:00,72.61,72.62,72.58,72.59,61801.0,67.7279,67.7372,67.6999,67.7093,61801.0
2018-08-03 15:40:00,72.6,72.64,72.59,72.63,200847.0,67.7186,67.7559,67.7093,67.7466,200847.0
2018-08-03 15:45:00,72.63,72.64,72.6,72.62,182310.0,67.7466,67.7559,67.7186,67.7372,182310.0
2018-08-03 15:50:00,72.62,72.7,72.62,72.66,404967.0,67.7372,67.8119,67.7372,67.7746,404967.0
2018-08-03 15:55:00,72.66,72.72,72.64,72.71,636474.0,67.7746,67.8305,67.7559,67.8212,636474.0
2018-08-06 09:30:00,72.69,72.76,72.57,72.74,178028.0,67.8025,67.8678,67.6906,67.8492,178028.0
2018-08-06 09:35:00,72.75,72.75,72.57,72.64,330483.0,67.8585,67.8585,67.6906,67.7559,330483.0
2018-08-06 09:40:00,72.64,72.68,72.56,72.56,91954.0,67.7559,67.7932,67.6813,67.6813,91954.0
2018-08-06 09:45:00,72.56,72.66,72.51,72.64,137304.0,67.6813,67.7746,67.6346,67.7559,137304.0
2018-08-06 09:50:00,72.65,72.77,72.63,72.73,88630.0,67.7652,67.8772,67.7466,67.8398,88630.0
2018-08-06 09:55:00,72.73,72.78,72.72,72.75,69607.0,67.8398,67.8865,67.8305,67.8585,69607.0
2018-08-06 10:00:00,72.75,72.79,72.73,72.78,105211.0,67.8585,67.8958,67.8398,67.8865,105211.0
2018-08-06 10:05:00,72.79,72.83,72.76,72.77,112690.0,67.8958,67.9331,67.8678,67.8772,112690.0
2018-08-06 10:10:00,72.77,72.85,72.76,72.84,184338.0,67.8772,67.9518,67.8678,67.9425,184338.0
2018-08-06 10:15:00,72.83,72.89,72.8,72.83,115740.0,67.9331,67.9891,67.9051,67.9331,115740.0
2018-08-06 10:20:00,72.82,72.83,72.71,72.75,89563.0,67.9238,67.9331,67.8212,67.8585,89563.0
2018-08-06 10:25:00,72.74,72.76,72.65,72.75,69066.0,67.8492,67.8678,67.7652,67.8585,69066.0
2018-08-06 10:30:00,72.74,72.8,72.7,72.77,176815.0,67.8492,67.9051,67.8119,67.8772,176815.0
2018-08-06 10:35:00,72.77,72.78,72.7,72.74,85990.0,67.8772,67.8865,67.8119,67.8492,85990.0
2018-08-06 10:40:00,72.75,72.8,72.72,72.75,42179.0,67.8585,67.9051,67.8305,67.8585,42179.0
2018-08-06 10:45:00,72.76,72.79,72.71,72.72,92598.0,67.8678,67.8958,67.8212,67.8305,92598.0
2018-08-06 10:50:00,72.73,72.79,72.71,72.77,81777.0,67.8398,67.8958,67.8212,67.8772,81777.0
2018-08-06 10:55:00,72.78,72.79,72.74,72.75,81081.0,67.8865,67.8958,67.8492,67.8585,81081.0
2018-08-06 11:00:00,72.75,72.8,72.72,72.73,128031.0,67.8585,67.9051,67.8305,67.8398,128031.0
2018-08-06 11:05:00,72.73,72.74,72.67,72.7,41449.0,67.8398,67.8492,67.7839,67.8119,41449.0
2018-08-06 11:10:00,72.71,72.75,72.71,72.73,51085.0,67.8212,67.8585,67.8212,67.8398,51085.0
2018-08-06 11:15:00,72.74,72.74,72.63,72.67,140949.0,67.8492,67.8492,67.7466,67.7839,140949.0
2018-08-06 11:20:00,72.68,72.76,72.68,72.76,65959.0,67.7932,67.8678,67.7932,67.8678,65959.0
2018-08-06 11:25:00,72.75,72.79,72.74,72.75,34639.0,67.8585,67.8958,67.8492,67.8585,34639.0
2018-08-06 11:30:00,72.75,72.84,72.74,72.84,69618.0,67.8585,67.9425,67.8492,67.9425,69618.0
2018-08-06 11:35:00,72.84,72.88,72.84,72.87,85978.0,67.9425,67.9798,67.9425,67.9704,85978.0
2018-08-06 11:40:00,72.87,72.89,72.85,72.88,20995.0,67.9704,67.9891,67.9518,67.9798,20995.0
2018-08-06 11:45:00,72.89,72.89,72.84,72.86,70670.0,67.9891,67.9891,67.9425,67.9611,70670.0
2018-08-06 11:50:00,72.86,72.87,72.82,72.84,23900.0,67.9611,67.9704,67.9238,67.9425,23900.0
2018-08-06 11:55:00,72.84,72.86,72.82,72.86,22256.0,67.9425,67.9611,67.9238,67.9611,22256.0
2018-08-06 12:00:00,72.86,72.88,72.85,72.86,38126.0,67.9611,67.9798,67.9518,67.9611,38126.0
2018-08-06 12:05:00,72.85,72.88,72.84,72.87,17979.0,67.9518,67.9798,67.9425,67.9704,17979.0
2018-08-06 12:10:00,72.88,72.99,72.88,72.95,254956.0,67.9798,68.0824,67.9798,68.0451,254956.0
2018-08-06 12:15:00,72.96,72.98,72.94,72.95,35171.0,68.0544,68.073,68.0357,68.0451,35171.0
2018-08-06 12:20:00,72.95,72.96,72.92,72.94,92433.0,68.0451,68.0544,68.0171,68.0357,92433.0
2018-08-06 12:25:00,72.95,72.96,72.89,72.91,38341.0,68.0451,68.0544,67.9891,68.0077,38341.0
2018-08-06 12:30:00,72.91,72.93,72.9,72.92,30410.0,68.0077,68.0264,67.9984,68.0171,30410.0
2018-08-06 12:35:00,72.93,72.96,72.92,72.93,53136.0,68.0264,68.0544,68.0171,68.0264,53136.0
2018-08-06 12:40:00,72.93,72.94,72.89,72.94,39071.0,68.0264,68.0357,67.9891,68.0357,39071.0
2018-08-06 12:45:00,72.93,72.94,72.91,72.94,58212.0,68.0264,68.0357,68.0077,68.0357,58212.0
2018-08-06 12:50:00,72.94,72.98,72.94,72.97,35451.0,68.0357,68.073,68.0357,68.0637,35451.0
2018-08-06 12:55:00,72.97,72.99,72.96,72.98,106372.0,68.0637,68.0824,68.0544,68.073,106372.0
2018-08-06 13:00:00,72.98,73.06,72.98,73.05,76991.0,68.073,68.1477,68.073,68.1383,76991.0
2018-08-06 13:05:00,73.04,73.06,73.01,73.04,69653.0,68.129,68.1477,68.101,68.129,69653.0
2018-08-06 13:10:00,73.05,73.07,73.02,73.03,49327.0,68.1383,68.157,68.1104,68.1197,49327.0
2018-08-06 13:15:00,73.02,73.07,73.01,73.02,111917.0,68.1104,68.157,68.101,68.1104,111917.0
2018-08-06 13:20:00,73.03,73.05,73.01,73.04,40849.0,68.1197,68.1383,68.101,68.129,40849.0
2018-08-06 13:25:00,73.04,73.06,73.01,73.02,22214.0,68.129,68.1477,68.101,68.1104,22214.0
2018-08-06 13:30:00,73.02,73.03,72.97,72.98,33778.0,68.1104,68.1197,68.0637,68.073,33778.0
2018-08-06 13:35:00,72.98,73.01,72.97,73.01,53057.0,68.073,68.101,68.0637,68.101,53057.0
2018-08-06 13:40:00,73.0,73.02,72.99,73.0,34918.0,68.0917,68.1104,68.0824,68.0917,34918.0
2018-08-06 13:45:00,73.0,73.01,72.98,73.0,11889.0,68.0917,68.101,68.073,68.0917,11889.0
2018-08-06 13:50:00,73.0,73.0,72.93,72.93,33262.0,68.0917,68.0917,68.0264,68.0264,33262.0
2018-08-06 13:55:00,72.94,72.95,72.9,72.94,58808.0,68.0357,68.0451,67.9984,68.0357,58808.0
2018-08-06 14:00:00,72.94,72.96,72.91,72.93,54224.0,68.0357,68.0544,68.0077,68.0264,54224.0
2018-08-06 14:05:00,72.93,72.97,72.93,72.94,32264.0,68.0264,68.0637,68.0264,68.0357,32264.0
2018-08-06 14:10:00,72.95,72.98,72.94,72.97,12681.0,68.0451,68.073,68.0357,68.0637,12681.0
2018-08-06 14:15:00,72.96,72.98,72.95,72.97,35380.0,68.0544,68.073,68.0451,68.0637,35380.0
2018-08-06 14:20:00,72.97,72.97,72.94,72.97,13763.0,68.0637,68.0637,68.0357,68.0637,13763.0
2018-08-06 14:25:00,72.97,73.03,72.96,73.03,61694.0,68.0637,68.1197,68.0544,68.1197,61694.0
2018-08-06 14:30:00,73.02,73.05,73.01,73.04,42159.0,68.1104,68.1383,68.101,68.129,42159.0
2018-08-06 14:35:00,73.04,73.08,73.03,73.06,90921.0,68.129,68.1663,68.1197,68.1477,90921.0
2018-08-06 14:40:00,73.06,73.09,73.04,73.08,59493.0,68.1477,68.1756,68.129,68.1663,59493.0
2018-08-06 14:45:00,73.08,73.09,73.06,73.08,32554.0,68.1663,68.1756,68.1477,68.1663,32554.0
2018-08-06 14:50:00,73.09,73.1,73.06,73.09,60189.0,68.1756,68.185,68.1477,68.1756,60189.0
2018-08-06 14:55:00,73.09,73.09,73.04,73.06,42550.0,68.1756,68.1756,68.129,68.1477,42550.0
2018-08-06 15:00:00,73.06,73.07,73.03,73.06,57737.0,68.1477,68.157,68.1197,68.1477,57737.0
2018-08-06 15:05:00,73.05,73.07,73.02,73.06,220651.0,68.1383,68.157,68.1104,68.1477,220651.0
2018-08-06 15:10:00,73.06,73.08,73.04,73.06,61152.0,68.1477,68.1663,68.129,68.1477,61152.0
2018-08-06 15:15:00,73.06,73.11,73.06,73.1,52488.0,68.1477,68.1943,68.1477,68.185,52488.0
2018-08-06 15:20:00,73.1,73.11,73.09,73.11,49585.0,68.185,68.1943,68.1756,68.1943,49585.0
2018-08-06 15:25:00,73.11,73.13,73.1,73.12,39702.0,68.1943,68.213,68.185,68.2036,39702.0
2018-08-06 15:30:00,73.13,73.15,73.11,73.14,115169.0,68.213,68.2316,68.1943,68.2223,115169.0
2018-08-06 15:35:00,73.15,73.15,73.1,73.11,99841.0,68.2316,68.2316,68.185,68.1943,99841.0
2018-08-06 15:40:00,73.11,73.14,73.1,73.11,61471.0,68.1943,68.2223,68.185,68.1943,61471.0
2018-08-06 15:45:00,73.12,73.14,73.07,73.09,207123.0,68.2036,68.2223,68.157,68.1756,207123.0
2018-08-06 15:50:00,73.1,73.14,73.08,73.09,265652.0,68.185,68.2223,68.1663,68.1756,265652.0
2018-08-06 15:55:00,73.1,73.14,73.09,73.13,661959.0,68.185,68.2223,68.1756,68.213,661959.0
2018-08-07 09:30:00,73.37,73.57,73.36,73.57,294424.0,68.4368,68.6234,68.4275,68.6234,294424.0
2018-08-07 09:35:00,73.56,73.65,73.5,73.55,128989.0,68.614,68.698,68.5581,68.6047,128989.0
2018-08-07 09:40:00,73.54,73.57,73.43,73.43,149119.0,68.5954,68.6234,68.4928,68.4928,149119.0
2018-08-07 09:45:00,73.44,73.47,73.3,73.3,132089.0,68.5021,68.5301,68.3715,68.3715,132089.0
2018-08-07 09:50:00,73.3,73.46,73.29,73.44,107018.0,68.3715,68.5208,68.3622,68.5021,107018.0
2018-08-07 09:55:00,73.45,73.53,73.3,73.48,2268000.0,68.5114,68.5861,68.3715,68.5394,2268000.0
2018-08-07 10:00:00,73.48,73.53,73.42,73.47,473667.0,68.5394,68.5861,68.4835,68.5301,473667.0
2018-08-07 10:05:00,73.47,73.52,73.43,73.48,95663.0,68.5301,68.5767,68.4928,68.5394,95663.0
2018-08-07 10:10:00,73.48,73.5,73.44,73.48,108429.0,68.5394,68.5581,68.5021,68.5394,108429.0
2018-08-07 10:15:00,73.48,73.5,73.37,73.39,178022.0,68.5394,68.5581,68.4368,68.4555,178022.0
2018-08-07 10:20:00,73.39,73.48,73.39,73.48,74145.0,68.4555,68.5394,68.4555,68.5394,74145.0
2018-08-07 10:25:00,73.49,73.53,73.46,73.52,126433.0,68.5487,68.5861,68.5208,68.5767,126433.0
2018-08-07 10:30:00,73.53,73.58,73.46,73.49,116513.0,68.5861,68.6327,68.5208,68.5487,116513.0
2018-08-07 10:35:00,73.49,73.54,73.48,73.51,100510.0,68.5487,68.5954,68.5394,68.5674,100510.0
2018-08-07 10:40:00,73.5,73.5,73.41,73.44,97961.0,68.5581,68.5581,68.4741,68.5021,97961.0
2018-08-07 10:45:00,73.44,73.44,73.34,73.36,79146.0,68.5021,68.5021,68.4088,68.4275,79146.0
2018-08-07 10:50:00,73.36,73.41,73.3,73.37,146730.0,68.4275,68.4741,68.3715,68.4368,146730.0
2018-08-07 10:55:00,73.37,73.38,73.29,73.33,155102.0,68.4368,68.4461,68.3622,68.3995,155102.0
2018-08-07 11:00:00,73.33,73.42,73.26,73.41,103183.0,68.3995,68.4835,68.3342,68.4741,103183.0
2018-08-07 11:05:00,73.41,73.45,73.39,73.42,30882.0,68.4741,68.5114,68.4555,68.4835,30882.0
2018-08-07 11:10:00,73.42,73.42,73.33,73.38,48716.0,68.4835,68.4835,68.3995,68.4461,48716.0
2018-08-07 11:15:00,73.37,73.38,73.32,73.34,41286.0,68.4368,68.4461,68.3902,68.4088,41286.0
2018-08-07 11:20:00,73.34,73.37,73.3,73.32,130253.0,68.4088,68.4368,68.3715,68.3902,130253.0
2018-08-07 11:25:00,73.32,73.32,73.26,73.28,125899.0,68.3902,68.3902,68.3342,68.3529,125899.0
2018-08-07 11:30:00,73.28,73.31,73.27,73.28,70291.0,68.3529,68.3809,68.3435,68.3529,70291.0
2018-08-07 11:35:00,73.27,73.33,73.27,73.33,59070.0,68.3435,68.3995,68.3435,68.3995,59070.0
2018-08-07 11:40:00,73.33,73.38,73.32,73.36,61466.0,68.3995,68.4461,68.3902,68.4275,61466.0
2018-08-07 11:45:00,73.36,73.37,73.32,73.34,29006.0,68.4275,68.4368,68.3902,68.4088,29006.0
2018-08-07 11:50:00,73.34,73.39,73.34,73.37,75789.0,68.4088,68.4555,68.4088,68.4368,75789.0
2018-08-07 11:55:00,73.37,73.39,73.32,73.36,45759.0,68.4368,68.4555,68.3902,68.4275,45759.0
2018-08-07 12:00:00,73.37,73.39,73.35,73.37,69806.0,68.4368,68.4555,68.4182,68.4368,69806.0
2018-08-07 12:05:00,73.37,73.38,73.35,73.36,46591.0,68.4368,68.4461,68.4182,68.4275,46591.0
2018-08-07 12:10:00,73.37,73.43,73.37,73.43,47260.0,68.4368,68.4928,68.4368,68.4928,47260.0
2018-08-07 12:15:00,73.43,73.44,73.4,73.42,19876.0,68.4928,68.5021,68.4648,68.4835,19876.0
2018-08-07 12:20:00,73.42,73.46,73.41,73.45,29484.0,68.4835,68.5208,68.4741,68.5114,29484.0
2018-08-07 12:25:00,73.46,73.48,73.43,73.45,44255.0,68.5208,68.5394,68.4928,68.5114,44255.0
2018-08-07 12:30:00,73.44,73.44,73.39,73.4,54011.0,68.5021,68.5021,68.4555,68.4648,54011.0
2018-08-07 12:35:00,73.4,73.42,73.39,73.41,127740.0,68.4648,68.4835,68.4555,68.4741,127740.0
2018-08-07 12:40:00,73.41,73.44,73.41,73.43,37696.0,68.4741,68.5021,68.4741,68.4928,37696.0
2018-08-07 12:45:00,73.44,73.46,73.41,73.46,197167.0,68.5021,68.5208,68.4741,68.5208,197167.0
2018-08-07 12:50:00,73.46,73.46,73.43,73.45,175026.0,68.5208,68.5208,68.4928,68.5114,175026.0
2018-08-07 12:55:00,73.45,73.5,73.44,73.47,91543.0,68.5114,68.5581,68.5021,68.5301,91543.0
2018-08-07 13:00:00,73.47,73.48,73.43,73.46,52777.0,68.5301,68.5394,68.4928,68.5208,52777.0
2018-08-07 13:05:00,73.45,73.46,73.4,73.41,39662.0,68.5114,68.5208,68.4648,68.4741,39662.0
2018-08-07 13:10:00,73.42,73.45,73.41,73.43,42172.0,68.4835,68.5114,68.4741,68.4928,42172.0
2018-08-07 13:15:00,73.43,73.43,73.37,73.39,150903.0,68.4928,68.4928,68.4368,68.4555,150903.0
2018-08-07 13:20:00,73.38,73.41,73.37,73.39,34900.0,68.4461,68.4741,68.4368,68.4555,34900.0
2018-08-07 13:25:00,73.4,73.4,73.34,73.36,72646.0,68.4648,68.4648,68.4088,68.4275,72646.0
2018-08-07 13:30:00,73.36,73.42,73.36,73.42,38512.0,68.4275,68.4835,68.4275,68.4835,38512.0
2018-08-07 13:35:00,73.42,73.43,73.35,73.35,49371.0,68.4835,68.4928,68.4182,68.4182,49371.0
2018-08-07 13:40:00,73.35,73.37,73.33,73.36,40511.0,68.4182,68.4368,68.3995,68.4275,40511.0
2018-08-07 13:45:00,73.36,73.42,73.36,73.39,79462.0,68.4275,68.4835,68.4275,68.4555,79462.0
2018-08-07 13:50:00,73.39,73.48,73.38,73.42,74306.0,68.4555,68.5394,68.4461,68.4835,74306.0
2018-08-07 13:55:00,73.42,73.47,73.4,73.47,54745.0,68.4835,68.5301,68.4648,68.5301,54745.0
2018-08-07 14:00:00,73.46,73.5,73.46,73.5,79573.0,68.5208,68.5581,68.5208,68.5581,79573.0
2018-08-07 14:05:00,73.5,73.51,73.45,73.45,59806.0,68.5581,68.5674,68.5114,68.5114,59806.0
2018-08-07 14:10:00,73.46,73.47,73.42,73.43,43270.0,68.5208,68.5301,68.4835,68.4928,43270.0
2018-08-07 14:15:00,73.43,73.44,73.41,73.44,38200.0,68.4928,68.5021,68.4741,68.5021,38200.0
2018-08-07 14:20:00,73.43,73.46,73.43,73.46,95422.0,68.4928,68.5208,68.4928,68.5208,95422.0
2018-08-07 14:25:00,73.46,73.47,73.44,73.46,32774.0,68.5208,68.5301,68.5021,68.5208,32774.0
2018-08-07 14:30:00,73.46,73.46,73.39,73.42,33229.0,68.5208,68.5208,68.4555,68.4835,33229.0
2018-08-07 14:35:00,73.42,73.43,73.4,73.41,44098.0,68.4835,68.4928,68.4648,68.4741,44098.0
2018-08-07 14:40:00,73.41,73.42,73.4,73.41,38119.0,68.4741,68.4835,68.4648,68.4741,38119.0
2018-08-07 14:45:00,73.41,73.43,73.4,73.41,107302.0,68.4741,68.4928,68.4648,68.4741,107302.0
2018-08-07 14:50:00,73.41,73.43,73.41,73.42,57485.0,68.4741,68.4928,68.4741,68.4835,57485.0
2018-08-07 14:55:00,73.42,73.44,73.41,73.43,32715.0,68.4835,68.5021,68.4741,68.4928,32715.0
2018-08-07 15:00:00,73.43,73.44,73.36,73.37,92237.0,68.4928,68.5021,68.4275,68.4368,92237.0
2018-08-07 15:05:00,73.37,73.39,73.35,73.37,145993.0,68.4368,68.4555,68.4182,68.4368,145993.0
2018-08-07 15:10:00,73.38,73.43,73.37,73.42,46965.0,68.4461,68.4928,68.4368,68.4835,46965.0
2018-08-07 15:15:00,73.42,73.44,73.41,73.42,52586.0,68.4835,68.5021,68.4741,68.4835,52586.0
2018-08-07 15:20:00,73.42,73.44,73.42,73.44,46986.0,68.4835,68.5021,68.4835,68.5021,46986.0
2018-08-07 15:25:00,73.44,73.44,73.39,73.39,58353.0,68.5021,68.5021,68.4555,68.4555,58353.0
2018-08-07 15:30:00,73.39,73.41,73.37,73.4,92032.0,68.4555,68.4741,68.4368,68.4648,92032.0
2018-08-07 15:35:00,73.41,73.42,73.37,73.42,82116.0,68.4741,68.4835,68.4368,68.4835,82116.0
2018-08-07 15:40:00,73.41,73.42,73.37,73.38,91534.0,68.4741,68.4835,68.4368,68.4461,91534.0
2018-08-07 15:45:00,73.37,73.4,73.36,73.39,143971.0,68.4368,68.4648,68.4275,68.4555,143971.0
2018-08-07 15:50:00,73.4,73.41,73.34,73.36,417754.0,68.4648,68.4741,68.4088,68.4275,417754.0
2018-08-07 15:55:00,73.36,73.41,73.35,73.39,531912.0,68.4275,68.4741,68.4182,68.4555,531912.0
2018-08-08 09:30:00,73.35,73.4,73.16,73.32,409844.0,68.4182,68.4648,68.2409,68.3902,409844.0
2018-08-08 09:35:00,73.31,73.45,73.26,73.4,306553.0,68.3809,68.5114,68.3342,68.4648,306553.0
2018-08-08 09:40:00,73.4,73.41,73.27,73.31,98361.0,68.4648,68.4741,68.3435,68.3809,98361.0
2018-08-08 09:45:00,73.31,73.46,73.27,73.46,147931.0,68.3809,68.5208,68.3435,68.5208,147931.0
2018-08-08 09:50:00,73.46,73.46,73.31,73.39,183235.0,68.5208,68.5208,68.3809,68.4555,183235.0
2018-08-08 09:55:00,73.38,73.38,73.3,73.38,49580.0,68.4461,68.4461,68.3715,68.4461,49580.0
2018-08-08 10:00:00,73.39,73.44,73.34,73.42,60296.0,68.4555,68.5021,68.4088,68.4835,60296.0
2018-08-08 10:05:00,73.42,73.48,73.42,73.47,85734.0,68.4835,68.5394,68.4835,68.5301,85734.0
2018-08-08 10:10:00,73.47,73.53,73.47,73.5,73190.0,68.5301,68.5861,68.5301,68.5581,73190.0
2018-08-08 10:15:00,73.49,73.5,73.4,73.42,75564.0,68.5487,68.5581,68.4648,68.4835,75564.0
2018-08-08 10:20:00,73.41,73.47,73.4,73.43,69357.0,68.4741,68.5301,68.4648,68.4928,69357.0
2018-08-08 10:25:00,73.43,73.48,73.41,73.45,78786.0,68.4928,68.5394,68.4741,68.5114,78786.0
2018-08-08 10:30:00,73.44,73.49,73.43,73.44,55406.0,68.5021,68.5487,68.4928,68.5021,55406.0
2018-08-08 10:35:00,73.43,73.46,73.39,73.44,48149.0,68.4928,68.5208,68.4555,68.5021,48149.0
2018-08-08 10:40:00,73.45,73.51,73.43,73.5,63422.0,68.5114,68.5674,68.4928,68.5581,63422.0
2018-08-08 10:45:00,73.51,73.57,73.5,73.56,45882.0,68.5674,68.6234,68.5581,68.614,45882.0
2018-08-08 10:50:00,73.56,73.64,73.55,73.63,90446.0,68.614,68.6887,68.6047,68.6793,90446.0
2018-08-08 10:55:00,73.64,73.7,73.63,73.66,96431.0,68.6887,68.7446,68.6793,68.7073,96431.0
2018-08-08 11:00:00,73.67,73.67,73.62,73.65,227515.0,68.7166,68.7166,68.67,68.698,227515.0
2018-08-08 11:05:00,73.64,73.65,73.6,73.6,38315.0,68.6887,68.698,68.6514,68.6514,38315.0
2018-08-08 11:10:00,73.6,73.65,73.59,73.61,94918.0,68.6514,68.698,68.642,68.6607,94918.0
2018-08-08 11:15:00,73.61,73.66,73.6,73.66,29092.0,68.6607,68.7073,68.6514,68.7073,29092.0
2018-08-08 11:20:00,73.66,73.69,73.59,73.6,51103.0,68.7073,68.7353,68.642,68.6514,51103.0
2018-08-08 11:25:00,73.6,73.65,73.58,73.64,60877.0,68.6514,68.698,68.6327,68.6887,60877.0
2018-08-08 11:30:00,73.65,73.7,73.65,73.69,63361.0,68.698,68.7446,68.698,68.7353,63361.0
2018-08-08 11:35:00,73.68,73.7,73.66,73.69,102497.0,68.726,68.7446,68.7073,68.7353,102497.0
2018-08-08 11:40:00,73.69,73.7,73.65,73.66,31635.0,68.7353,68.7446,68.698,68.7073,31635.0
2018-08-08 11:45:00,73.66,73.67,73.59,73.61,29514.0,68.7073,68.7166,68.642,68.6607,29514.0
2018-08-08 11:50:00,73.6,73.61,73.51,73.55,107254.0,68.6514,68.6607,68.5674,68.6047,107254.0
2018-08-08 11:55:00,73.55,73.55,73.48,73.5,29569.0,68.6047,68.6047,68.5394,68.5581,29569.0
2018-08-08 12:00:00,73.5,73.53,73.45,73.46,90352.0,68.5581,68.5861,68.5114,68.5208,90352.0
2018-08-08 12:05:00,73.47,73.51,73.46,73.49,55657.0,68.5301,68.5674,68.5208,68.5487,55657.0
2018-08-08 12:10:00,73.49,73.53,73.48,73.52,45690.0,68.5487,68.5861,68.5394,68.5767,45690.0
2018-08-08 12:15:00,73.53,73.56,73.52,73.56,27946.0,68.5861,68.614,68.5767,68.614,27946.0
2018-08-08 12:20:00,73.57,73.58,73.53,73.53,41978.0,68.6234,68.6327,68.5861,68.5861,41978.0
2018-08-08 12:25:00,73.53,73.54,73.5,73.54,30250.0,68.5861,68.5954,68.5581,68.5954,30250.0
2018-08-08 12:30:00,73.54,73.61,73.53,73.6,42425.0,68.5954,68.6607,68.5861,68.6514,42425.0
2018-08-08 12:35:00,73.6,73.63,73.6,73.61,35709.0,68.6514,68.6793,68.6514,68.6607,35709.0
2018-08-08 12:40:00,73.62,73.62,73.59,73.61,34592.0,68.67,68.67,68.642,68.6607,34592.0
2018-08-08 12:45:00,73.61,73.63,73.6,73.63,37438.0,68.6607,68.6793,68.6514,68.6793,37438.0
2018-08-08 12:50:00,73.62,73.63,73.54,73.54,40559.0,68.67,68.6793,68.5954,68.5954,40559.0
2018-08-08 12:55:00,73.54,73.57,73.53,73.57,41300.0,68.5954,68.6234,68.5861,68.6234,41300.0
2018-08-08 13:00:00,73.57,73.6,73.57,73.6,35690.0,68.6234,68.6514,68.6234,68.6514,35690.0
2018-08-08 13:05:00,73.6,73.61,73.57,73.58,29185.0,68.6514,68.6607,68.6234,68.6327,29185.0
2018-08-08 13:10:00,73.58,73.59,73.57,73.58,28628.0,68.6327,68.642,68.6234,68.6327,28628.0
2018-08-08 13:15:00,73.58,73.6,73.57,73.58,50113.0,68.6327,68.6514,68.6234,68.6327,50113.0
2018-08-08 13:20:00,73.57,73.58,73.56,73.57,23797.0,68.6234,68.6327,68.614,68.6234,23797.0
2018-08-08 13:25:00,73.57,73.59,73.53,73.53,30573.0,68.6234,68.642,68.5861,68.5861,30573.0
2018-08-08 13:30:00,73.54,73.59,73.54,73.57,28907.0,68.5954,68.642,68.5954,68.6234,28907.0
2018-08-08 13:35:00,73.57,73.57,73.54,73.54,21717.0,68.6234,68.6234,68.5954,68.5954,21717.0
2018-08-08 13:40:00,73.54,73.58,73.53,73.56,26170.0,68.5954,68.6327,68.5861,68.614,26170.0
2018-08-08 13:45:00,73.56,73.6,73.56,73.6,43851.0,68.614,68.6514,68.614,68.6514,43851.0
2018-08-08 13:50:00,73.6,73.61,73.58,73.59,31332.0,68.6514,68.6607,68.6327,68.642,31332.0
2018-08-08 13:55:00,73.58,73.64,73.58,73.64,26094.0,68.6327,68.6887,68.6327,68.6887,26094.0
2018-08-08 14:00:00,73.64,73.64,73.61,73.61,33365.0,68.6887,68.6887,68.6607,68.6607,33365.0
2018-08-08 14:05:00,73.61,73.62,73.59,73.6,26599.0,68.6607,68.67,68.642,68.6514,26599.0
2018-08-08 14:10:00,73.59,73.61,73.57,73.6,91016.0,68.642,68.6607,68.6234,68.6514,91016.0
2018-08-08 14:15:00,73.6,73.63,73.6,73.61,24337.0,68.6514,68.6793,68.6514,68.6607,24337.0
2018-08-08 14:20:00,73.61,73.66,73.6,73.66,37798.0,68.6607,68.7073,68.6514,68.7073,37798.0
2018-08-08 14:25:00,73.66,73.72,73.65,73.71,69718.0,68.7073,68.7633,68.698,68.754,69718.0
2018-08-08 14:30:00,73.71,73.73,73.67,73.67,51749.0,68.754,68.7726,68.7166,68.7166,51749.0
2018-08-08 14:35:00,73.67,73.69,73.67,73.67,36722.0,68.7166,68.7353,68.7166,68.7166,36722.0
2018-08-08 14:40:00,73.67,73.69,73.66,73.69,46926.0,68.7166,68.7353,68.7073,68.7353,46926.0
2018-08-08 14:45:00,73.69,73.69,73.65,73.66,38794.0,68.7353,68.7353,68.698,68.7073,38794.0
2018-08-08 14:50:00,73.65,73.67,73.63,73.64,48411.0,68.698,68.7166,68.6793,68.6887,48411.0
2018-08-08 14:55:00,73.64,73.67,73.63,73.66,38076.0,68.6887,68.7166,68.6793,68.7073,38076.0
2018-08-08 15:00:00,73.67,73.67,73.64,73.66,90939.0,68.7166,68.7166,68.6887,68.7073,90939.0
2018-08-08 15:05:00,73.67,73.67,73.63,73.64,32851.0,68.7166,68.7166,68.6793,68.6887,32851.0
2018-08-08 15:10:00,73.65,73.7,73.64,73.7,80142.0,68.698,68.7446,68.6887,68.7446,80142.0
2018-08-08 15:15:00,73.7,73.71,73.67,73.68,89943.0,68.7446,68.754,68.7166,68.726,89943.0
2018-08-08 15:20:00,73.67,73.68,73.65,73.67,49547.0,68.7166,68.726,68.698,68.7166,49547.0
2018-08-08 15:25:00,73.67,73.7,73.65,73.7,57714.0,68.7166,68.7446,68.698,68.7446,57714.0
2018-08-08 15:30:00,73.7,73.73,73.69,73.73,173008.0,68.7446,68.7726,68.7353,68.7726,173008.0
2018-08-08 15:35:00,73.73,73.73,73.68,73.69,73226.0,68.7726,68.7726,68.726,68.7353,73226.0
2018-08-08 15:40:00,73.7,73.73,73.69,73.7,60509.0,68.7446,68.7726,68.7353,68.7446,60509.0
2018-08-08 15:45:00,73.7,73.7,73.65,73.67,120515.0,68.7446,68.7446,68.698,68.7166,120515.0
2018-08-08 15:50:00,73.67,73.7,73.65,73.66,537814.0,68.7166,68.7446,68.698,68.7073,537814.0
2018-08-08 15:55:00,73.65,73.7,73.57,73.58,864474.0,68.698,68.7446,68.6234,68.6327,864474.0
2018-08-09 09:30:00,73.66,73.81,73.6,73.66,196217.0,68.7073,68.8472,68.6514,68.7073,196217.0
2018-08-09 09:35:00,73.65,73.73,73.59,73.71,183606.0,68.698,68.7726,68.642,68.754,183606.0
2018-08-09 09:40:00,73.72,73.81,73.72,73.75,139383.0,68.7633,68.8472,68.7633,68.7913,139383.0
2018-08-09 09:45:00,73.75,73.79,73.69,73.7,215712.0,68.7913,68.8286,68.7353,68.7446,215712.0
2018-08-09 09:50:00,73.71,73.78,73.71,73.74,172406.0,68.754,68.8192,68.754,68.7819,172406.0
2018-08-09 09:55:00,73.73,73.79,73.69,73.7,168390.0,68.7726,68.8286,68.7353,68.7446,168390.0
2018-08-09 10:00:00,73.69,73.75,73.68,73.73,128755.0,68.7353,68.7913,68.726,68.7726,128755.0
2018-08-09 10:05:00,73.74,73.82,73.72,73.81,117933.0,68.7819,68.8566,68.7633,68.8472,117933.0
2018-08-09 10:10:00,73.8,73.81,73.73,73.77,91708.0,68.8379,68.8472,68.7726,68.8099,91708.0
2018-08-09 10:15:00,73.76,73.8,73.75,73.77,77278.0,68.8006,68.8379,68.7913,68.8099,77278.0
2018-08-09 10:20:00,73.76,73.81,73.74,73.81,67460.0,68.8006,68.8472,68.7819,68.8472,67460.0
2018-08-09 10:25:00,73.82,73.86,73.81,73.84,56759.0,68.8566,68.8939,68.8472,68.8752,56759.0
2018-08-09 10:30:00,73.84,73.88,73.83,73.83,47001.0,68.8752,68.9125,68.8659,68.8659,47001.0
2018-08-09 10:35:00,73.83,73.86,73.82,73.84,30560.0,68.8659,68.8939,68.8566,68.8752,30560.0
2018-08-09 10:40:00,73.84,73.86,73.81,73.84,41949.0,68.8752,68.8939,68.8472,68.8752,41949.0
2018-08-09 10:45:00,73.84,73.86,73.82,73.84,37513.0,68.8752,68.8939,68.8566,68.8752,37513.0
2018-08-09 10:50:00,73.84,73.84,73.76,73.78,46206.0,68.8752,68.8752,68.8006,68.8192,46206.0
2018-08-09 10:55:00,73.78,73.8,73.76,73.78,54319.0,68.8192,68.8379,68.8006,68.8192,54319.0
2018-08-09 11:00:00,73.78,73.85,73.77,73.82,52976.0,68.8192,68.8845,68.8099,68.8566,52976.0
2018-08-09 11:05:00,73.82,73.83,73.71,73.73,67471.0,68.8566,68.8659,68.754,68.7726,67471.0
2018-08-09 11:10:00,73.73,73.75,73.71,73.73,69533.0,68.7726,68.7913,68.754,68.7726,69533.0
2018-08-09 11:15:00,73.73,73.77,73.72,73.75,84566.0,68.7726,68.8099,68.7633,68.7913,84566.0
2018-08-09 11:20:00,73.75,73.76,73.72,73.76,63630.0,68.7913,68.8006,68.7633,68.8006,63630.0
2018-08-09 11:25:00,73.76,73.82,73.73,73.81,42523.0,68.8006,68.8566,68.7726,68.8472,42523.0
2018-08-09 11:30:00,73.81,73.82,73.79,73.81,30934.0,68.8472,68.8566,68.8286,68.8472,30934.0
2018-08-09 11:35:00,73.81,73.83,73.79,73.8,31733.0,68.8472,68.8659,68.8286,68.8379,31733.0
2018-08-09 11:40:00,73.8,73.85,73.79,73.83,50807.0,68.8379,68.8845,68.8286,68.8659,50807.0
2018-08-09 11:45:00,73.83,73.84,73.71,73.72,87092.0,68.8659,68.8752,68.754,68.7633,87092.0
2018-08-09 11:50:00,73.72,73.73,73.68,73.72,71136.0,68.7633,68.7726,68.726,68.7633,71136.0
2018-08-09 11:55:00,73.71,73.73,73.7,73.72,50932.0,68.754,68.7726,68.7446,68.7633,50932.0
2018-08-09 12:00:00,73.72,73.78,73.72,73.76,46204.0,68.7633,68.8192,68.7633,68.8006,46204.0
2018-08-09 12:05:00,73.76,73.78,73.74,73.77,26788.0,68.8006,68.8192,68.7819,68.8099,26788.0
2018-08-09 12:10:00,73.77,73.79,73.76,73.78,52689.0,68.8099,68.8286,68.8006,68.8192,52689.0
2018-08-09 12:15:00,73.79,73.8,73.75,73.77,47744.0,68.8286,68.8379,68.7913,68.8099,47744.0
2018-08-09 12:20:00,73.77,73.79,73.76,73.78,40930.0,68.8099,68.8286,68.8006,68.8192,40930.0
2018-08-09 12:25:00,73.79,73.79,73.75,73.76,37520.0,68.8286,68.8286,68.7913,68.8006,37520.0
2018-08-09 12:30:00,73.76,73.78,73.74,73.77,34412.0,68.8006,68.8192,68.7819,68.8099,34412.0
2018-08-09 12:35:00,73.77,73.79,73.76,73.78,52994.0,68.8099,68.8286,68.8006,68.8192,52994.0
2018-08-09 12:40:00,73.78,73.79,73.76,73.78,46401.0,68.8192,68.8286,68.8006,68.8192,46401.0
2018-08-09 12:45:00,73.78,73.78,73.73,73.76,53800.0,68.8192,68.8192,68.7726,68.8006,53800.0
2018-08-09 12:50:00,73.76,73.81,73.74,73.81,181947.0,68.8006,68.8472,68.7819,68.8472,181947.0
2018-08-09 12:55:00,73.81,73.83,73.8,73.83,49908.0,68.8472,68.8659,68.8379,68.8659,49908.0
2018-08-09 13:00:00,73.83,73.83,73.79,73.8,44207.0,68.8659,68.8659,68.8286,68.8379,44207.0
2018-08-09 13:05:00,73.8,73.8,73.77,73.8,44194.0,68.8379,68.8379,68.8099,68.8379,44194.0
2018-08-09 13:10:00,73.79,73.82,73.78,73.8,38154.0,68.8286,68.8566,68.8192,68.8379,38154.0
2018-08-09 13:15:00,73.81,73.85,73.8,73.84,25603.0,68.8472,68.8845,68.8379,68.8752,25603.0
2018-08-09 13:20:00,73.85,73.87,73.84,73.86,35989.0,68.8845,68.9032,68.8752,68.8939,35989.0
2018-08-09 13:25:00,73.86,73.86,73.83,73.85,54293.0,68.8939,68.8939,68.8659,68.8845,54293.0
2018-08-09 13:30:00,73.85,73.89,73.84,73.86,69252.0,68.8845,68.9219,68.8752,68.8939,69252.0
2018-08-09 13:35:00,73.86,73.88,73.85,73.88,26118.0,68.8939,68.9125,68.8845,68.9125,26118.0
2018-08-09 13:40:00,73.88,73.9,73.87,73.89,40600.0,68.9125,68.9312,68.9032,68.9219,40600.0
2018-08-09 13:45:00,73.89,73.9,73.86,73.89,53547.0,68.9219,68.9312,68.8939,68.9219,53547.0
2018-08-09 13:50:00,73.9,73.9,73.85,73.86,62390.0,68.9312,68.9312,68.8845,68.8939,62390.0
2018-08-09 13:55:00,73.86,73.89,73.86,73.88,48744.0,68.8939,68.9219,68.8939,68.9125,48744.0
2018-08-09 14:00:00,73.87,73.89,73.86,73.87,36998.0,68.9032,68.9219,68.8939,68.9032,36998.0
2018-08-09 14:05:00,73.87,73.88,73.85,73.86,67480.0,68.9032,68.9125,68.8845,68.8939,67480.0
2018-08-09 14:10:00,73.86,73.89,73.86,73.87,58116.0,68.8939,68.9219,68.8939,68.9032,58116.0
2018-08-09 14:15:00,73.87,73.87,73.79,73.81,123436.0,68.9032,68.9032,68.8286,68.8472,123436.0
2018-08-09 14:20:00,73.81,73.84,73.81,73.82,42039.0,68.8472,68.8752,68.8472,68.8566,42039.0
2018-08-09 14:25:00,73.82,73.83,73.79,73.81,88561.0,68.8566,68.8659,68.8286,68.8472,88561.0
2018-08-09 14:30:00,73.81,73.85,73.81,73.84,31792.0,68.8472,68.8845,68.8472,68.8752,31792.0
2018-08-09 14:35:00,73.84,73.85,73.83,73.84,28644.0,68.8752,68.8845,68.8659,68.8752,28644.0
2018-08-09 14:40:00,73.84,73.85,73.82,73.83,35487.0,68.8752,68.8845,68.8566,68.8659,35487.0
2018-08-09 14:45:00,73.82,73.85,73.82,73.83,180320.0,68.8566,68.8845,68.8566,68.8659,180320.0
2018-08-09 14:50:00,73.83,73.84,73.82,73.84,32399.0,68.8659,68.8752,68.8566,68.8752,32399.0
2018-08-09 14:55:00,73.83,73.84,73.79,73.8,59677.0,68.8659,68.8752,68.8286,68.8379,59677.0
2018-08-09 15:00:00,73.79,73.82,73.79,73.81,42914.0,68.8286,68.8566,68.8286,68.8472,42914.0
2018-08-09 15:05:00,73.81,73.83,73.76,73.78,74804.0,68.8472,68.8659,68.8006,68.8192,74804.0
2018-08-09 15:10:00,73.78,73.8,73.77,73.77,85643.0,68.8192,68.8379,68.8099,68.8099,85643.0
2018-08-09 15:15:00,73.77,73.8,73.75,73.8,71128.0,68.8099,68.8379,68.7913,68.8379,71128.0
2018-08-09 15:20:00,73.8,73.8,73.77,73.78,65835.0,68.8379,68.8379,68.8099,68.8192,65835.0
2018-08-09 15:25:00,73.78,73.78,73.74,73.74,90994.0,68.8192,68.8192,68.7819,68.7819,90994.0
2018-08-09 15:30:00,73.75,73.76,73.7,73.71,109573.0,68.7913,68.8006,68.7446,68.754,109573.0
2018-08-09 15:35:00,73.71,73.76,73.69,73.74,134403.0,68.754,68.8006,68.7353,68.7819,134403.0
2018-08-09 15:40:00,73.74,73.75,73.71,73.73,60659.0,68.7819,68.7913,68.754,68.7726,60659.0
2018-08-09 15:45:00,73.72,73.73,73.6,73.61,291435.0,68.7633,68.7726,68.6514,68.6607,291435.0
2018-08-09 15:50:00,73.61,73.64,73.56,73.61,687643.0,68.6607,68.6887,68.614,68.6607,687643.0
2018-08-09 15:55:00,73.61,73.64,73.57,73.6,940439.0,68.6607,68.6887,68.6234,68.6514,940439.0
2018-08-10 09:30:00,73.07,73.26,73.04,73.24,457013.0,68.157,68.3342,68.129,68.3156,457013.0
2018-08-10 09:35:00,73.23,73.3,73.18,73.26,176878.0,68.3062,68.3715,68.2596,68.3342,176878.0
2018-08-10 09:40:00,73.26,73.37,73.15,73.36,161266.0,68.3342,68.4368,68.2316,68.4275,161266.0
2018-08-10 09:45:00,73.36,73.38,73.27,73.28,95150.0,68.4275,68.4461,68.3435,68.3529,95150.0
2018-08-10 09:50:00,73.28,73.31,73.14,73.18,130361.0,68.3529,68.3809,68.2223,68.2596,130361.0
2018-08-10 09:55:00,73.19,73.21,73.12,73.12,213075.0,68.2689,68.2876,68.2036,68.2036,213075.0
2018-08-10 10:00:00,73.11,73.11,73.05,73.09,102342.0,68.1943,68.1943,68.1383,68.1756,102342.0
2018-08-10 10:05:00,73.09,73.19,73.06,73.18,110543.0,68.1756,68.2689,68.1477,68.2596,110543.0
2018-08-10 10:10:00,73.19,73.27,73.18,73.26,140604.0,68.2689,68.3435,68.2596,68.3342,140604.0
2018-08-10 10:15:00,73.26,73.34,73.26,73.3,25854.0,68.3342,68.4088,68.3342,68.3715,25854.0
2018-08-10 10:20:00,73.29,73.3,73.24,73.28,55142.0,68.3622,68.3715,68.3156,68.3529,55142.0
2018-08-10 10:25:00,73.27,73.28,73.21,73.23,482730.0,68.3435,68.3529,68.2876,68.3062,482730.0
2018-08-10 10:30:00,73.23,73.36,73.22,73.34,139048.0,68.3062,68.4275,68.2969,68.4088,139048.0
2018-08-10 10:35:00,73.34,73.38,73.29,73.29,179981.0,68.4088,68.4461,68.3622,68.3622,179981.0
2018-08-10 10:40:00,73.29,73.3,73.16,73.16,97795.0,68.3622,68.3715,68.2409,68.2409,97795.0
2018-08-10 10:45:00,73.16,73.2,73.09,73.19,78855.0,68.2409,68.2782,68.1756,68.2689,78855.0
2018-08-10 10:50:00,73.18,73.21,73.12,73.21,53297.0,68.2596,68.2876,68.2036,68.2876,53297.0
2018-08-10 10:55:00,73.21,73.24,73.17,73.21,109924.0,68.2876,68.3156,68.2503,68.2876,109924.0
2018-08-10 11:00:00,73.21,73.26,73.19,73.26,58252.0,68.2876,68.3342,68.2689,68.3342,58252.0
2018-08-10 11:05:00,73.27,73.27,73.19,73.19,68682.0,68.3435,68.3435,68.2689,68.2689,68682.0
2018-08-10 11:10:00,73.18,73.19,73.15,73.19,49179.0,68.2596,68.2689,68.2316,68.2689,49179.0
2018-08-10 11:15:00,73.2,73.24,73.17,73.2,64353.0,68.2782,68.3156,68.2503,68.2782,64353.0
2018-08-10 11:20:00,73.2,73.31,73.19,73.3,61552.0,68.2782,68.3809,68.2689,68.3715,61552.0
2018-08-10 11:25:00,73.3,73.3,73.24,73.24,32970.0,68.3715,68.3715,68.3156,68.3156,32970.0
2018-08-10 11:30:00,73.25,73.31,73.24,73.3,38644.0,68.3249,68.3809,68.3156,68.3715,38644.0
2018-08-10 11:35:00,73.31,73.32,73.25,73.25,60493.0,68.3809,68.3902,68.3249,68.3249,60493.0
2018-08-10 11:40:00,73.26,73.26,73.2,73.23,107264.0,68.3342,68.3342,68.2782,68.3062,107264.0
2018-08-10 11:45:00,73.23,73.27,73.19,73.26,64518.0,68.3062,68.3435,68.2689,68.3342,64518.0
2018-08-10 11:50:00,73.25,73.26,73.2,73.26,46329.0,68.3249,68.3342,68.2782,68.3342,46329.0
2018-08-10 11:55:00,73.25,73.29,73.2,73.22,169860.0,68.3249,68.3622,68.2782,68.2969,169860.0
2018-08-10 12:00:00,73.22,73.23,73.16,73.2,176394.0,68.2969,68.3062,68.2409,68.2782,176394.0
2018-08-10 12:05:00,73.2,73.25,73.16,73.17,58828.0,68.2782,68.3249,68.2409,68.2503,58828.0
2018-08-10 12:10:00,73.17,73.21,73.16,73.19,95732.0,68.2503,68.2876,68.2409,68.2689,95732.0
2018-08-10 12:15:00,73.19,73.23,73.19,73.22,24585.0,68.2689,68.3062,68.2689,68.2969,24585.0
2018-08-10 12:20:00,73.22,73.25,73.21,73.22,55727.0,68.2969,68.3249,68.2876,68.2969,55727.0
2018-08-10 12:25:00,73.22,73.25,73.2,73.25,44617.0,68.2969,68.3249,68.2782,68.3249,44617.0
2018-08-10 12:30:00,73.25,73.29,73.24,73.28,48806.0,68.3249,68.3622,68.3156,68.3529,48806.0
2018-08-10 12:35:00,73.28,73.29,73.25,73.27,60344.0,68.3529,68.3622,68.3249,68.3435,60344.0
2018-08-10 12:40:00,73.27,73.3,73.23,73.24,86072.0,68.3435,68.3715,68.3062,68.3156,86072.0
2018-08-10 12:45:00,73.24,73.25,73.21,73.22,54078.0,68.3156,68.3249,68.2876,68.2969,54078.0
2018-08-10 12:50:00,73.22,73.24,73.18,73.23,112220.0,68.2969,68.3156,68.2596,68.3062,112220.0
2018-08-10 12:55:00,73.22,73.24,73.22,73.24,37658.0,68.2969,68.3156,68.2969,68.3156,37658.0
2018-08-10 13:00:00,73.24,73.24,73.19,73.19,72179.0,68.3156,68.3156,68.2689,68.2689,72179.0
2018-08-10 13:05:00,73.2,73.23,73.19,73.22,123535.0,68.2782,68.3062,68.2689,68.2969,123535.0
2018-08-10 13:10:00,73.22,73.24,73.2,73.2,84693.0,68.2969,68.3156,68.2782,68.2782,84693.0
2018-08-10 13:15:00,73.2,73.2,73.12,73.13,174714.0,68.2782,68.2782,68.2036,68.213,174714.0
2018-08-10 13:20:00,73.12,73.18,73.12,73.16,96859.0,68.2036,68.2596,68.2036,68.2409,96859.0
2018-08-10 13:25:00,73.16,73.19,73.15,73.17,37927.0,68.2409,68.2689,68.2316,68.2503,37927.0
2018-08-10 13:30:00,73.17,73.18,73.12,73.13,51104.0,68.2503,68.2596,68.2036,68.213,51104.0
2018-08-10 13:35:00,73.13,73.14,73.06,73.07,179304.0,68.213,68.2223,68.1477,68.157,179304.0
2018-08-10 13:40:00,73.06,73.09,73.04,73.04,64116.0,68.1477,68.1756,68.129,68.129,64116.0
2018-08-10 13:45:00,73.04,73.04,72.93,72.97,97545.0,68.129,68.129,68.0264,68.0637,97545.0
2018-08-10 13:50:00,72.97,73.01,72.93,72.93,67144.0,68.0637,68.101,68.0264,68.0264,67144.0
2018-08-10 13:55:00,72.94,72.94,72.88,72.93,164447.0,68.0357,68.0357,67.9798,68.0264,164447.0
2018-08-10 14:00:00,72.92,72.98,72.92,72.95,212953.0,68.0171,68.073,68.0171,68.0451,212953.0
2018-08-10 14:05:00,72.95,72.98,72.89,72.95,113201.0,68.0451,68.073,67.9891,68.0451,113201.0
2018-08-10 14:10:00,72.94,73.01,72.94,73.0,78317.0,68.0357,68.101,68.0357,68.0917,78317.0
2018-08-10 14:15:00,72.99,73.0,72.97,72.98,66248.0,68.0824,68.0917,68.0637,68.073,66248.0
2018-08-10 14:20:00,72.98,72.99,72.91,72.91,57876.0,68.073,68.0824,68.0077,68.0077,57876.0
2018-08-10 14:25:00,72.91,72.94,72.82,72.82,138911.0,68.0077,68.0357,67.9238,67.9238,138911.0
2018-08-10 14:30:00,72.83,72.91,72.82,72.89,100772.0,67.9331,68.0077,67.9238,67.9891,100772.0
2018-08-10 14:35:00,72.88,72.92,72.87,72.91,46441.0,67.9798,68.0171,67.9704,68.0077,46441.0
2018-08-10 14:40:00,72.9,72.92,72.87,72.92,68659.0,67.9984,68.0171,67.9704,68.0171,68659.0
2018-08-10 14:45:00,72.91,72.93,72.87,72.89,91346.0,68.0077,68.0264,67.9704,67.9891,91346.0
2018-08-10 14:50:00,72.89,72.94,72.89,72.91,73684.0,67.9891,68.0357,67.9891,68.0077,73684.0
2018-08-10 14:55:00,72.92,72.94,72.88,72.89,62772.0,68.0171,68.0357,67.9798,67.9891,62772.0
2018-08-10 15:00:00,72.89,72.9,72.82,72.9,106462.0,67.9891,67.9984,67.9238,67.9984,106462.0
2018-08-10 15:05:00,72.9,72.92,72.85,72.9,108078.0,67.9984,68.0171,67.9518,67.9984,108078.0
2018-08-10 15:10:00,72.9,72.92,72.86,72.9,117367.0,67.9984,68.0171,67.9611,67.9984,117367.0
2018-08-10 15:15:00,72.91,73.02,72.9,73.0,255459.0,68.0077,68.1104,67.9984,68.0917,255459.0
2018-08-10 15:20:00,73.01,73.14,73.01,73.09,341263.0,68.101,68.2223,68.101,68.1756,341263.0
2018-08-10 15:25:00,73.09,73.17,73.06,73.1,271578.0,68.1756,68.2503,68.1477,68.185,271578.0
2018-08-10 15:30:00,73.11,73.13,73.08,73.1,142541.0,68.1943,68.213,68.1663,68.185,142541.0
2018-08-10 15:35:00,73.09,73.12,73.05,73.1,194502.0,68.1756,68.2036,68.1383,68.185,194502.0
2018-08-10 15:40:00,73.09,73.1,73.0,73.03,464859.0,68.1756,68.185,68.0917,68.1197,464859.0
2018-08-10 15:45:00,73.02,73.05,73.0,73.03,189128.0,68.1104,68.1383,68.0917,68.1197,189128.0
2018-08-10 15:50:00,73.03,73.07,73.0,73.05,624517.0,68.1197,68.157,68.0917,68.1383,624517.0
2018-08-10 15:55:00,73.05,73.1,73.04,73.04,1309038.0,68.1383,68.185,68.129,68.129,1309038.0
2018-08-13 09:30:00,73.14,73.33,73.12,73.31,257150.0,68.2223,68.3995,68.2036,68.3809,257150.0
2018-08-13 09:35:00,73.32,73.41,73.29,73.31,375993.0,68.3902,68.4741,68.3622,68.3809,375993.0
2018-08-13 09:40:00,73.31,73.37,73.28,73.36,233380.0,68.3809,68.4368,68.3529,68.4275,233380.0
2018-08-13 09:45:00,73.35,73.38,73.31,73.37,536586.0,68.4182,68.4461,68.3809,68.4368,536586.0
2018-08-13 09:50:00,73.37,73.47,73.33,73.46,74857.0,68.4368,68.5301,68.3995,68.5208,74857.0
2018-08-13 09:55:00,73.47,73.51,73.44,73.48,56697.0,68.5301,68.5674,68.5021,68.5394,56697.0
2018-08-13 10:00:00,73.48,73.5,73.44,73.49,49031.0,68.5394,68.5581,68.5021,68.5487,49031.0
2018-08-13 10:05:00,73.49,73.51,73.45,73.51,135418.0,68.5487,68.5674,68.5114,68.5674,135418.0
2018-08-13 10:10:00,73.51,73.63,73.5,73.61,150464.0,68.5674,68.6793,68.5581,68.6607,150464.0
2018-08-13 10:15:00,73.61,73.66,73.6,73.63,107906.0,68.6607,68.7073,68.6514,68.6793,107906.0
2018-08-13 10:20:00,73.64,73.65,73.61,73.64,49476.0,68.6887,68.698,68.6607,68.6887,49476.0
2018-08-13 10:25:00,73.65,73.7,73.63,73.63,146274.0,68.698,68.7446,68.6793,68.6793,146274.0
2018-08-13 10:30:00,73.64,73.7,73.64,73.66,48613.0,68.6887,68.7446,68.6887,68.7073,48613.0
2018-08-13 10:35:00,73.66,73.69,73.63,73.65,112631.0,68.7073,68.7353,68.6793,68.698,112631.0
2018-08-13 10:40:00,73.66,73.67,73.61,73.64,45121.0,68.7073,68.7166,68.6607,68.6887,45121.0
2018-08-13 10:45:00,73.64,73.67,73.59,73.61,60691.0,68.6887,68.7166,68.642,68.6607,60691.0
2018-08-13 10:50:00,73.61,73.65,73.6,73.63,136063.0,68.6607,68.698,68.6514,68.6793,136063.0
2018-08-13 10:55:00,73.63,73.64,73.55,73.57,66673.0,68.6793,68.6887,68.6047,68.6234,66673.0
2018-08-13 11:00:00,73.57,73.6,73.55,73.58,51196.0,68.6234,68.6514,68.6047,68.6327,51196.0
2018-08-13 11:05:00,73.59,73.6,73.48,73.51,150207.0,68.642,68.6514,68.5394,68.5674,150207.0
2018-08-13 11:10:00,73.51,73.51,73.43,73.45,92740.0,68.5674,68.5674,68.4928,68.5114,92740.0
2018-08-13 11:15:00,73.45,73.48,73.33,73.35,123734.0,68.5114,68.5394,68.3995,68.4182,123734.0
2018-08-13 11:20:00,73.34,73.36,73.3,73.32,93961.0,68.4088,68.4275,68.3715,68.3902,93961.0
2018-08-13 11:25:00,73.3,73.31,73.24,73.26,86567.0,68.3715,68.3809,68.3156,68.3342,86567.0
2018-08-13 11:30:00,73.25,73.3,73.18,73.27,197425.0,68.3249,68.3715,68.2596,68.3435,197425.0
2018-08-13 11:35:00,73.27,73.28,73.21,73.25,230131.0,68.3435,68.3529,68.2876,68.3249,230131.0
2018-08-13 11:40:00,73.25,73.31,73.22,73.29,148327.0,68.3249,68.3809,68.2969,68.3622,148327.0
2018-08-13 11:45:00,73.29,73.32,73.23,73.24,44277.0,68.3622,68.3902,68.3062,68.3156,44277.0
2018-08-13 11:50:00,73.23,73.23,73.11,73.16,171875.0,68.3062,68.3062,68.1943,68.2409,171875.0
2018-08-13 11:55:00,73.15,73.2,73.1,73.13,77743.0,68.2316,68.2782,68.185,68.213,77743.0
2018-08-13 12:00:00,73.12,73.18,73.12,73.17,67379.0,68.2036,68.2596,68.2036,68.2503,67379.0
2018-08-13 12:05:00,73.17,73.2,73.14,73.19,44164.0,68.2503,68.2782,68.2223,68.2689,44164.0
2018-08-13 12:10:00,73.19,73.28,73.19,73.26,30354.0,68.2689,68.3529,68.2689,68.3342,30354.0
2018-08-13 12:15:00,73.25,73.26,73.19,73.19,39310.0,68.3249,68.3342,68.2689,68.2689,39310.0
2018-08-13 12:20:00,73.19,73.22,73.11,73.11,39886.0,68.2689,68.2969,68.1943,68.1943,39886.0
2018-08-13 12:25:00,73.11,73.11,73.01,73.07,212203.0,68.1943,68.1943,68.101,68.157,212203.0
2018-08-13 12:30:00,73.07,73.11,73.02,73.09,56813.0,68.157,68.1943,68.1104,68.1756,56813.0
2018-08-13 12:35:00,73.09,73.19,73.06,73.15,73213.0,68.1756,68.2689,68.1477,68.2316,73213.0
2018-08-13 12:40:00,73.16,73.17,73.14,73.14,14197.0,68.2409,68.2503,68.2223,68.2223,14197.0
2018-08-13 12:45:00,73.15,73.15,73.05,73.08,98110.0,68.2316,68.2316,68.1383,68.1663,98110.0
2018-08-13 12:50:00,73.08,73.15,73.06,73.11,205977.0,68.1663,68.2316,68.1477,68.1943,205977.0
2018-08-13 12:55:00,73.11,73.14,73.08,73.1,61546.0,68.1943,68.2223,68.1663,68.185,61546.0
2018-08-13 13:00:00,73.1,73.1,72.96,72.99,89796.0,68.185,68.185,68.0544,68.0824,89796.0
2018-08-13 13:05:00,72.98,73.01,72.96,73.0,75718.0,68.073,68.101,68.0544,68.0917,75718.0
2018-08-13 13:10:00,73.0,73.05,73.0,73.01,120976.0,68.0917,68.1383,68.0917,68.101,120976.0
2018-08-13 13:15:00,73.01,73.12,72.96,73.12,164417.0,68.101,68.2036,68.0544,68.2036,164417.0
2018-08-13 13:20:00,73.12,73.16,73.09,73.11,93808.0,68.2036,68.2409,68.1756,68.1943,93808.0
2018-08-13 13:25:00,73.12,73.15,73.11,73.13,37106.0,68.2036,68.2316,68.1943,68.213,37106.0
2018-08-13 13:30:00,73.13,73.21,73.13,73.18,142285.0,68.213,68.2876,68.213,68.2596,142285.0
2018-08-13 13:35:00,73.18,73.18,73.1,73.1,56870.0,68.2596,68.2596,68.185,68.185,56870.0
2018-08-13 13:40:00,73.11,73.15,73.11,73.14,30838.0,68.1943,68.2316,68.1943,68.2223,30838.0
2018-08-13 13:45:00,73.14,73.16,73.09,73.1,55943.0,68.2223,68.2409,68.1756,68.185,55943.0
2018-08-13 13:50:00,73.1,73.18,73.1,73.15,62386.0,68.185,68.2596,68.185,68.2316,62386.0
2018-08-13 13:55:00,73.16,73.17,73.12,73.12,39964.0,68.2409,68.2503,68.2036,68.2036,39964.0
2018-08-13 14:00:00,73.13,73.24,73.13,73.24,65021.0,68.213,68.3156,68.213,68.3156,65021.0
2018-08-13 14:05:00,73.24,73.24,73.19,73.21,37372.0,68.3156,68.3156,68.2689,68.2876,37372.0
2018-08-13 14:10:00,73.2,73.26,73.2,73.23,35399.0,68.2782,68.3342,68.2782,68.3062,35399.0
2018-08-13 14:15:00,73.23,73.26,73.21,73.22,45946.0,68.3062,68.3342,68.2876,68.2969,45946.0
2018-08-13 14:20:00,73.22,73.26,73.2,73.22,37155.0,68.2969,68.3342,68.2782,68.2969,37155.0
2018-08-13 14:25:00,73.23,73.27,73.22,73.26,93267.0,68.3062,68.3435,68.2969,68.3342,93267.0
2018-08-13 14:30:00,73.27,73.28,73.22,73.24,50939.0,68.3435,68.3529,68.2969,68.3156,50939.0
2018-08-13 14:35:00,73.24,73.25,73.14,73.18,219101.0,68.3156,68.3249,68.2223,68.2596,219101.0
2018-08-13 14:40:00,73.18,73.21,73.16,73.19,82730.0,68.2596,68.2876,68.2409,68.2689,82730.0
2018-08-13 14:45:00,73.19,73.19,73.15,73.15,55361.0,68.2689,68.2689,68.2316,68.2316,55361.0
2018-08-13 14:50:00,73.15,73.15,73.05,73.06,215038.0,68.2316,68.2316,68.1383,68.1477,215038.0
2018-08-13 14:55:00,73.06,73.13,73.03,73.06,146749.0,68.1477,68.213,68.1197,68.1477,146749.0
2018-08-13 15:00:00,73.06,73.06,73.0,73.04,124091.0,68.1477,68.1477,68.0917,68.129,124091.0
2018-08-13 15:05:00,73.04,73.09,73.01,73.09,56799.0,68.129,68.1756,68.101,68.1756,56799.0
2018-08-13 15:10:00,73.08,73.14,73.06,73.13,199913.0,68.1663,68.2223,68.1477,68.213,199913.0
2018-08-13 15:15:00,73.13,73.17,73.12,73.13,91240.0,68.213,68.2503,68.2036,68.213,91240.0
2018-08-13 15:20:00,73.13,73.13,73.09,73.1,43016.0,68.213,68.213,68.1756,68.185,43016.0
2018-08-13 15:25:00,73.1,73.14,73.04,73.05,263894.0,68.185,68.2223,68.129,68.1383,263894.0
2018-08-13 15:30:00,73.05,73.09,73.02,73.05,216774.0,68.1383,68.1756,68.1104,68.1383,216774.0
2018-08-13 15:35:00,73.05,73.11,73.05,73.09,79262.0,68.1383,68.1943,68.1383,68.1756,79262.0
2018-08-13 15:40:00,73.09,73.11,73.04,73.08,165459.0,68.1756,68.1943,68.129,68.1663,165459.0
2018-08-13 15:45:00,73.08,73.09,73.02,73.02,267462.0,68.1663,68.1756,68.1104,68.1104,267462.0
2018-08-13 15:50:00,73.02,73.02,72.91,72.98,571240.0,68.1104,68.1104,68.0077,68.073,571240.0
2018-08-13 15:55:00,72.98,73.01,72.94,72.96,1552425.0,68.073,68.101,68.0357,68.0544,1552425.0
2018-08-14 09:30:00,73.18,73.29,73.16,73.17,282311.0,68.2596,68.3622,68.2409,68.2503,282311.0
2018-08-14 09:35:00,73.17,73.21,73.06,73.13,348577.0,68.2503,68.2876,68.1477,68.213,348577.0
2018-08-14 09:40:00,73.13,73.18,73.05,73.1,149794.0,68.213,68.2596,68.1383,68.185,149794.0
2018-08-14 09:45:00,73.1,73.13,72.95,72.95,206792.0,68.185,68.213,68.0451,68.0451,206792.0
2018-08-14 09:50:00,72.95,72.98,72.89,72.95,266239.0,68.0451,68.073,67.9891,68.0451,266239.0
2018-08-14 09:55:00,72.95,73.01,72.92,72.98,106561.0,68.0451,68.101,68.0171,68.073,106561.0
2018-08-14 10:00:00,72.99,73.0,72.82,72.82,380814.0,68.0824,68.0917,67.9238,67.9238,380814.0
2018-08-14 10:05:00,72.81,72.89,72.77,72.89,95797.0,67.9145,67.9891,67.8772,67.9891,95797.0
2018-08-14 10:10:00,72.9,72.99,72.85,72.99,64154.0,67.9984,68.0824,67.9518,68.0824,64154.0
2018-08-14 10:15:00,73.0,73.02,72.95,73.01,49270.0,68.0917,68.1104,68.0451,68.101,49270.0
2018-08-14 10:20:00,73.0,73.05,72.98,73.0,106771.0,68.0917,68.1383,68.073,68.0917,106771.0
2018-08-14 10:25:00,73.0,73.08,73.0,73.06,45067.0,68.0917,68.1663,68.0917,68.1477,45067.0
2018-08-14 10:30:00,73.06,73.13,73.03,73.11,140244.0,68.1477,68.213,68.1197,68.1943,140244.0
2018-08-14 10:35:00,73.12,73.22,73.12,73.18,95256.0,68.2036,68.2969,68.2036,68.2596,95256.0
2018-08-14 10:40:00,73.18,73.19,73.14,73.17,148660.0,68.2596,68.2689,68.2223,68.2503,148660.0
2018-08-14 10:45:00,73.16,73.24,73.16,73.24,147142.0,68.2409,68.3156,68.2409,68.3156,147142.0
2018-08-14 10:50:00,73.24,73.31,73.21,73.3,110910.0,68.3156,68.3809,68.2876,68.3715,110910.0
2018-08-14 10:55:00,73.3,73.3,73.23,73.29,88657.0,68.3715,68.3715,68.3062,68.3622,88657.0
2018-08-14 11:00:00,73.28,73.32,73.27,73.3,63974.0,68.3529,68.3902,68.3435,68.3715,63974.0
2018-08-14 11:05:00,73.31,73.35,73.3,73.31,222833.0,68.3809,68.4182,68.3715,68.3809,222833.0
2018-08-14 11:10:00,73.31,73.35,73.29,73.35,50519.0,68.3809,68.4182,68.3622,68.4182,50519.0
2018-08-14 11:15:00,73.36,73.37,73.25,73.26,113621.0,68.4275,68.4368,68.3249,68.3342,113621.0
2018-08-14 11:20:00,73.26,73.36,73.26,73.33,131853.0,68.3342,68.4275,68.3342,68.3995,131853.0
2018-08-14 11:25:00,73.33,73.37,73.31,73.31,166442.0,68.3995,68.4368,68.3809,68.3809,166442.0
2018-08-14 11:30:00,73.32,73.34,73.25,73.26,74783.0,68.3902,68.4088,68.3249,68.3342,74783.0
2018-08-14 11:35:00,73.25,73.3,73.25,73.28,41743.0,68.3249,68.3715,68.3249,68.3529,41743.0
2018-08-14 11:40:00,73.29,73.35,73.29,73.34,38747.0,68.3622,68.4182,68.3622,68.4088,38747.0
2018-08-14 11:45:00,73.33,73.42,73.29,73.41,159246.0,68.3995,68.4835,68.3622,68.4741,159246.0
2018-08-14 11:50:00,73.42,73.43,73.33,73.34,110990.0,68.4835,68.4928,68.3995,68.4088,110990.0
2018-08-14 11:55:00,73.33,73.35,73.29,73.33,122406.0,68.3995,68.4182,68.3622,68.3995,122406.0
2018-08-14 12:00:00,73.33,73.38,73.33,73.36,56212.0,68.3995,68.4461,68.3995,68.4275,56212.0
2018-08-14 12:05:00,73.37,73.41,73.36,73.37,39263.0,68.4368,68.4741,68.4275,68.4368,39263.0
2018-08-14 12:10:00,73.38,73.4,73.37,73.38,25231.0,68.4461,68.4648,68.4368,68.4461,25231.0
2018-08-14 12:15:00,73.38,73.42,73.37,73.41,57262.0,68.4461,68.4835,68.4368,68.4741,57262.0
2018-08-14 12:20:00,73.41,73.42,73.35,73.4,108520.0,68.4741,68.4835,68.4182,68.4648,108520.0
2018-08-14 12:25:00,73.4,73.47,73.39,73.46,23539.0,68.4648,68.5301,68.4555,68.5208,23539.0
2018-08-14 12:30:00,73.46,73.46,73.41,73.41,48309.0,68.5208,68.5208,68.4741,68.4741,48309.0
2018-08-14 12:35:00,73.42,73.45,73.41,73.44,26910.0,68.4835,68.5114,68.4741,68.5021,26910.0
2018-08-14 12:40:00,73.45,73.46,73.42,73.43,70768.0,68.5114,68.5208,68.4835,68.4928,70768.0
2018-08-14 12:45:00,73.42,73.44,73.38,73.39,41604.0,68.4835,68.5021,68.4461,68.4555,41604.0
2018-08-14 12:50:00,73.4,73.41,73.29,73.29,86060.0,68.4648,68.4741,68.3622,68.3622,86060.0
2018-08-14 12:55:00,73.3,73.33,73.3,73.32,47024.0,68.3715,68.3995,68.3715,68.3902,47024.0
2018-08-14 13:00:00,73.32,73.37,73.32,73.36,27960.0,68.3902,68.4368,68.3902,68.4275,27960.0
2018-08-14 13:05:00,73.36,73.36,73.31,73.36,42152.0,68.4275,68.4275,68.3809,68.4275,42152.0
2018-08-14 13:10:00,73.36,73.37,73.33,73.33,135289.0,68.4275,68.4368,68.3995,68.3995,135289.0
2018-08-14 13:15:00,73.33,73.36,73.33,73.33,30237.0,68.3995,68.4275,68.3995,68.3995,30237.0
2018-08-14 13:20:00,73.33,73.34,73.29,73.33,222051.0,68.3995,68.4088,68.3622,68.3995,222051.0
2018-08-14 13:25:00,73.32,73.33,73.27,73.31,47375.0,68.3902,68.3995,68.3435,68.3809,47375.0
2018-08-14 13:30:00,73.31,73.34,73.28,73.33,33892.0,68.3809,68.4088,68.3529,68.3995,33892.0
2018-08-14 13:35:00,73.34,73.35,73.33,73.34,22442.0,68.4088,68.4182,68.3995,68.4088,22442.0
2018-08-14 13:40:00,73.34,73.37,73.32,73.33,17603.0,68.4088,68.4368,68.3902,68.3995,17603.0
2018-08-14 13:45:00,73.34,73.38,73.34,73.36,18796.0,68.4088,68.4461,68.4088,68.4275,18796.0
2018-08-14 13:50:00,73.35,73.36,73.33,73.35,15227.0,68.4182,68.4275,68.3995,68.4182,15227.0
2018-08-14 13:55:00,73.36,73.42,73.36,73.41,63833.0,68.4275,68.4835,68.4275,68.4741,63833.0
2018-08-14 14:00:00,73.42,73.45,73.41,73.41,52740.0,68.4835,68.5114,68.4741,68.4741,52740.0
2018-08-14 14:05:00,73.41,73.41,73.33,73.34,29051.0,68.4741,68.4741,68.3995,68.4088,29051.0
2018-08-14 14:10:00,73.35,73.37,73.32,73.33,50229.0,68.4182,68.4368,68.3902,68.3995,50229.0
2018-08-14 14:15:00,73.33,73.38,73.32,73.37,50181.0,68.3995,68.4461,68.3902,68.4368,50181.0
2018-08-14 14:20:00,73.37,73.38,73.3,73.35,70355.0,68.4368,68.4461,68.3715,68.4182,70355.0
2018-08-14 14:25:00,73.35,73.36,73.31,73.34,88296.0,68.4182,68.4275,68.3809,68.4088,88296.0
2018-08-14 14:30:00,73.33,73.39,73.33,73.39,29041.0,68.3995,68.4555,68.3995,68.4555,29041.0
2018-08-14 14:35:00,73.39,73.41,73.38,73.4,46441.0,68.4555,68.4741,68.4461,68.4648,46441.0
2018-08-14 14:40:00,73.41,73.41,73.37,73.4,51234.0,68.4741,68.4741,68.4368,68.4648,51234.0
2018-08-14 14:45:00,73.4,73.42,73.37,73.38,46970.0,68.4648,68.4835,68.4368,68.4461,46970.0
2018-08-14 14:50:00,73.39,73.41,73.38,73.39,37642.0,68.4555,68.4741,68.4461,68.4555,37642.0
2018-08-14 14:55:00,73.39,73.42,73.38,73.42,41005.0,68.4555,68.4835,68.4461,68.4835,41005.0
2018-08-14 15:00:00,73.42,73.43,73.39,73.41,58935.0,68.4835,68.4928,68.4555,68.4741,58935.0
2018-08-14 15:05:00,73.42,73.44,73.41,73.42,33664.0,68.4835,68.5021,68.4741,68.4835,33664.0
2018-08-14 15:10:00,73.43,73.45,73.42,73.42,49345.0,68.4928,68.5114,68.4835,68.4835,49345.0
2018-08-14 15:15:00,73.42,73.43,73.4,73.42,34043.0,68.4835,68.4928,68.4648,68.4835,34043.0
2018-08-14 15:20:00,73.42,73.45,73.4,73.45,158974.0,68.4835,68.5114,68.4648,68.5114,158974.0
2018-08-14 15:25:00,73.45,73.46,73.43,73.44,124920.0,68.5114,68.5208,68.4928,68.5021,124920.0
2018-08-14 15:30:00,73.44,73.45,73.41,73.44,126635.0,68.5021,68.5114,68.4741,68.5021,126635.0
2018-08-14 15:35:00,73.45,73.46,73.41,73.45,121359.0,68.5114,68.5208,68.4741,68.5114,121359.0
2018-08-14 15:40:00,73.45,73.45,73.41,73.41,93273.0,68.5114,68.5114,68.4741,68.4741,93273.0
2018-08-14 15:45:00,73.42,73.44,73.39,73.41,229949.0,68.4835,68.5021,68.4555,68.4741,229949.0
2018-08-14 15:50:00,73.41,73.44,73.36,73.39,511676.0,68.4741,68.5021,68.4275,68.4555,511676.0
2018-08-14 15:55:00,73.38,73.42,73.37,73.41,878186.0,68.4461,68.4835,68.4368,68.4741,878186.0
2018-08-15 09:30:00,72.92,73.0,72.82,72.92,334442.0,68.0171,68.0917,67.9238,68.0171,334442.0
2018-08-15 09:35:00,72.92,73.14,72.92,73.11,171625.0,68.0171,68.2223,68.0171,68.1943,171625.0
2018-08-15 09:40:00,73.11,73.19,73.08,73.08,165205.0,68.1943,68.2689,68.1663,68.1663,165205.0
2018-08-15 09:45:00,73.08,73.09,72.88,72.96,338844.0,68.1663,68.1756,67.9798,68.0544,338844.0
2018-08-15 09:50:00,72.96,73.01,72.87,72.88,408166.0,68.0544,68.101,67.9704,67.9798,408166.0
2018-08-15 09:55:00,72.88,72.88,72.74,72.76,189550.0,67.9798,67.9798,67.8492,67.8678,189550.0
2018-08-15 10:00:00,72.76,72.76,72.52,72.55,567991.0,67.8678,67.8678,67.644,67.672,567991.0
2018-08-15 10:05:00,72.54,72.61,72.43,72.53,560035.0,67.6626,67.7279,67.56,67.6533,560035.0
2018-08-15 10:10:00,72.52,72.62,72.48,72.56,220051.0,67.644,67.7372,67.6067,67.6813,220051.0
2018-08-15 10:15:00,72.55,72.55,72.38,72.49,398488.0,67.672,67.672,67.5134,67.616,398488.0
2018-08-15 10:20:00,72.48,72.49,72.37,72.44,443334.0,67.6067,67.616,67.5041,67.5693,443334.0
2018-08-15 10:25:00,72.43,72.43,72.26,72.26,436006.0,67.56,67.56,67.4015,67.4015,436006.0
2018-08-15 10:30:00,72.26,72.34,72.15,72.24,424783.0,67.4015,67.4761,67.2988,67.3828,424783.0
2018-08-15 10:35:00,72.24,72.5,72.22,72.46,609605.0,67.3828,67.6253,67.3641,67.588,609605.0
2018-08-15 10:40:00,72.45,72.49,72.36,72.36,369030.0,67.5787,67.616,67.4947,67.4947,369030.0
2018-08-15 10:45:00,72.36,72.45,72.34,72.41,250077.0,67.4947,67.5787,67.4761,67.5414,250077.0
2018-08-15 10:50:00,72.4,72.4,72.25,72.29,166941.0,67.532,67.532,67.3921,67.4294,166941.0
2018-08-15 10:55:00,72.28,72.35,72.22,72.27,153459.0,67.4201,67.4854,67.3641,67.4108,153459.0
2018-08-15 11:00:00,72.26,72.4,72.25,72.39,193028.0,67.4015,67.532,67.3921,67.5227,193028.0
2018-08-15 11:05:00,72.38,72.49,72.26,72.48,244304.0,67.5134,67.616,67.4015,67.6067,244304.0
2018-08-15 11:10:00,72.48,72.52,72.42,72.45,276987.0,67.6067,67.644,67.5507,67.5787,276987.0
2018-08-15 11:15:00,72.45,72.48,72.34,72.4,228179.0,67.5787,67.6067,67.4761,67.532,228179.0
2018-08-15 11:20:00,72.39,72.44,72.31,72.42,237071.0,67.5227,67.5693,67.4481,67.5507,237071.0
2018-08-15 11:25:00,72.42,72.51,72.41,72.46,302571.0,67.5507,67.6346,67.5414,67.588,302571.0
2018-08-15 11:30:00,72.47,72.53,72.43,72.52,105355.0,67.5973,67.6533,67.56,67.644,105355.0
2018-08-15 11:35:00,72.52,72.6,72.47,72.48,143276.0,67.644,67.7186,67.5973,67.6067,143276.0
2018-08-15 11:40:00,72.48,72.48,72.39,72.42,126178.0,67.6067,67.6067,67.5227,67.5507,126178.0
2018-08-15 11:45:00,72.42,72.44,72.34,72.44,77576.0,67.5507,67.5693,67.4761,67.5693,77576.0
2018-08-15 11:50:00,72.44,72.45,72.34,72.37,92171.0,67.5693,67.5787,67.4761,67.5041,92171.0
2018-08-15 11:55:00,72.37,72.41,72.28,72.3,106709.0,67.5041,67.5414,67.4201,67.4388,106709.0
2018-08-15 12:00:00,72.29,72.34,72.29,72.31,85097.0,67.4294,67.4761,67.4294,67.4481,85097.0
2018-08-15 12:05:00,72.3,72.41,72.27,72.4,138136.0,67.4388,67.5414,67.4108,67.532,138136.0
2018-08-15 12:10:00,72.4,72.46,72.37,72.43,69776.0,67.532,67.588,67.5041,67.56,69776.0
2018-08-15 12:15:00,72.43,72.49,72.4,72.46,133642.0,67.56,67.616,67.532,67.588,133642.0
2018-08-15 12:20:00,72.47,72.5,72.4,72.5,111892.0,67.5973,67.6253,67.532,67.6253,111892.0
2018-08-15 12:25:00,72.51,72.52,72.47,72.5,74822.0,67.6346,67.644,67.5973,67.6253,74822.0
2018-08-15 12:30:00,72.51,72.64,72.5,72.6,236466.0,67.6346,67.7559,67.6253,67.7186,236466.0
2018-08-15 12:35:00,72.6,72.63,72.56,72.63,59555.0,67.7186,67.7466,67.6813,67.7466,59555.0
2018-08-15 12:40:00,72.63,72.65,72.56,72.58,107164.0,67.7466,67.7652,67.6813,67.6999,107164.0
2018-08-15 12:45:00,72.59,72.6,72.55,72.56,60165.0,67.7093,67.7186,67.672,67.6813,60165.0
2018-08-15 12:50:00,72.56,72.61,72.53,72.53,69144.0,67.6813,67.7279,67.6533,67.6533,69144.0
2018-08-15 12:55:00,72.53,72.59,72.53,72.57,47461.0,67.6533,67.7093,67.6533,67.6906,47461.0
2018-08-15 13:00:00,72.58,72.62,72.54,72.61,132902.0,67.6999,67.7372,67.6626,67.7279,132902.0
2018-08-15 13:05:00,72.61,72.7,72.6,72.64,229668.0,67.7279,67.8119,67.7186,67.7559,229668.0
2018-08-15 13:10:00,72.64,72.69,72.61,72.63,72123.0,67.7559,67.8025,67.7279,67.7466,72123.0
2018-08-15 13:15:00,72.63,72.64,72.57,72.58,51609.0,67.7466,67.7559,67.6906,67.6999,51609.0
2018-08-15 13:20:00,72.58,72.6,72.47,72.48,293458.0,67.6999,67.7186,67.5973,67.6067,293458.0
2018-08-15 13:25:00,72.49,72.54,72.48,72.52,92100.0,67.616,67.6626,67.6067,67.644,92100.0
2018-08-15 13:30:00,72.52,72.53,72.45,72.49,123687.0,67.644,67.6533,67.5787,67.616,123687.0
2018-08-15 13:35:00,72.49,72.54,72.47,72.53,62759.0,67.616,67.6626,67.5973,67.6533,62759.0
2018-08-15 13:40:00,72.53,72.62,72.51,72.6,34877.0,67.6533,67.7372,67.6346,67.7186,34877.0
2018-08-15 13:45:00,72.6,72.63,72.52,72.53,61418.0,67.7186,67.7466,67.644,67.6533,61418.0
2018-08-15 13:50:00,72.53,72.56,72.5,72.53,40139.0,67.6533,67.6813,67.6253,67.6533,40139.0
2018-08-15 13:55:00,72.53,72.57,72.5,72.5,66065.0,67.6533,67.6906,67.6253,67.6253,66065.0
2018-08-15 14:00:00,72.49,72.55,72.45,72.52,77285.0,67.616,67.672,67.5787,67.644,77285.0
2018-08-15 14:05:00,72.52,72.52,72.37,72.39,82476.0,67.644,67.644,67.5041,67.5227,82476.0
2018-08-15 14:10:00,72.39,72.41,72.31,72.31,103629.0,67.5227,67.5414,67.4481,67.4481,103629.0
2018-08-15 14:15:00,72.32,72.4,72.32,72.38,36230.0,67.4574,67.532,67.4574,67.5134,36230.0
2018-08-15 14:20:00,72.38,72.43,72.37,72.41,185579.0,67.5134,67.56,67.5041,67.5414,185579.0
2018-08-15 14:25:00,72.41,72.41,72.31,72.33,183631.0,67.5414,67.5414,67.4481,67.4667,183631.0
2018-08-15 14:30:00,72.33,72.38,72.3,72.38,179602.0,67.4667,67.5134,67.4388,67.5134,179602.0
2018-08-15 14:35:00,72.38,72.46,72.37,72.4,63005.0,67.5134,67.588,67.5041,67.532,63005.0
2018-08-15 14:40:00,72.4,72.42,72.38,72.39,179544.0,67.532,67.5507,67.5134,67.5227,179544.0
2018-08-15 14:45:00,72.4,72.4,72.32,72.34,77954.0,67.532,67.532,67.4574,67.4761,77954.0
2018-08-15 14:50:00,72.34,72.45,72.33,72.44,151201.0,67.4761,67.5787,67.4667,67.5693,151201.0
2018-08-15 14:55:00,72.44,72.53,72.42,72.53,123114.0,67.5693,67.6533,67.5507,67.6533,123114.0
2018-08-15 15:00:00,72.53,72.63,72.52,72.59,183664.0,67.6533,67.7466,67.644,67.7093,183664.0
2018-08-15 15:05:00,72.59,72.68,72.59,72.63,203820.0,67.7093,67.7932,67.7093,67.7466,203820.0
2018-08-15 15:10:00,72.63,72.63,72.57,72.58,113967.0,67.7466,67.7466,67.6906,67.6999,113967.0
2018-08-15 15:15:00,72.58,72.64,72.55,72.6,156026.0,67.6999,67.7559,67.672,67.7186,156026.0
2018-08-15 15:20:00,72.6,72.63,72.58,72.63,156012.0,67.7186,67.7466,67.6999,67.7466,156012.0
2018-08-15 15:25:00,72.63,72.67,72.61,72.67,138149.0,67.7466,67.7839,67.7279,67.7839,138149.0
2018-08-15 15:30:00,72.67,72.83,72.66,72.8,312384.0,67.7839,67.9331,67.7746,67.9051,312384.0
2018-08-15 15:35:00,72.8,72.82,72.75,72.76,515447.0,67.9051,67.9238,67.8585,67.8678,515447.0
2018-08-15 15:40:00,72.75,72.8,72.72,72.79,191774.0,67.8585,67.9051,67.8305,67.8958,191774.0
2018-08-15 15:45:00,72.79,72.85,72.77,72.8,347884.0,67.8958,67.9518,67.8772,67.9051,347884.0
2018-08-15 15:50:00,72.8,72.8,72.7,72.74,872490.0,67.9051,67.9051,67.8119,67.8492,872490.0
2018-08-15 15:55:00,72.74,72.81,72.68,72.75,1134096.0,67.8492,67.9145,67.7932,67.8585,1134096.0
2018-08-16 09:30:00,73.28,73.38,73.25,73.36,232438.0,68.3529,68.4461,68.3249,68.4275,232438.0
2018-08-16 09:35:00,73.35,73.37,73.15,73.22,288235.0,68.4182,68.4368,68.2316,68.2969,288235.0
2018-08-16 09:40:00,73.22,73.32,73.17,73.2,292460.0,68.2969,68.3902,68.2503,68.2782,292460.0
2018-08-16 09:45:00,73.21,73.28,73.14,73.16,144494.0,68.2876,68.3529,68.2223,68.2409,144494.0
2018-08-16 09:50:00,73.17,73.25,73.15,73.16,155039.0,68.2503,68.3249,68.2316,68.2409,155039.0
2018-08-16 09:55:00,73.15,73.23,73.11,73.13,112043.0,68.2316,68.3062,68.1943,68.213,112043.0
2018-08-16 10:00:00,73.14,73.23,73.14,73.17,125308.0,68.2223,68.3062,68.2223,68.2503,125308.0
2018-08-16 10:05:00,73.17,73.22,73.16,73.21,92139.0,68.2503,68.2969,68.2409,68.2876,92139.0
2018-08-16 10:10:00,73.21,73.26,73.19,73.24,131756.0,68.2876,68.3342,68.2689,68.3156,131756.0
2018-08-16 10:15:00,73.25,73.26,73.18,73.22,142153.0,68.3249,68.3342,68.2596,68.2969,142153.0
2018-08-16 10:20:00,73.22,73.27,73.21,73.25,56475.0,68.2969,68.3435,68.2876,68.3249,56475.0
2018-08-16 10:25:00,73.25,73.29,73.21,73.29,51795.0,68.3249,68.3622,68.2876,68.3622,51795.0
2018-08-16 10:30:00,73.29,73.36,73.28,73.3,95431.0,68.3622,68.4275,68.3529,68.3715,95431.0
2018-08-16 10:35:00,73.3,73.33,73.25,73.29,55683.0,68.3715,68.3995,68.3249,68.3622,55683.0
2018-08-16 10:40:00,73.29,73.31,73.25,73.28,67687.0,68.3622,68.3809,68.3249,68.3529,67687.0
2018-08-16 10:45:00,73.29,73.3,73.23,73.25,51022.0,68.3622,68.3715,68.3062,68.3249,51022.0
2018-08-16 10:50:00,73.25,73.25,73.15,73.18,104617.0,68.3249,68.3249,68.2316,68.2596,104617.0
2018-08-16 10:55:00,73.18,73.22,73.17,73.18,48068.0,68.2596,68.2969,68.2503,68.2596,48068.0
2018-08-16 11:00:00,73.19,73.26,73.18,73.22,110985.0,68.2689,68.3342,68.2596,68.2969,110985.0
2018-08-16 11:05:00,73.22,73.29,73.22,73.25,49104.0,68.2969,68.3622,68.2969,68.3249,49104.0
2018-08-16 11:10:00,73.25,73.31,73.24,73.3,45769.0,68.3249,68.3809,68.3156,68.3715,45769.0
2018-08-16 11:15:00,73.3,73.38,73.3,73.36,115562.0,68.3715,68.4461,68.3715,68.4275,115562.0
2018-08-16 11:20:00,73.36,73.39,73.33,73.37,49719.0,68.4275,68.4555,68.3995,68.4368,49719.0
2018-08-16 11:25:00,73.37,73.39,73.36,73.37,31123.0,68.4368,68.4555,68.4275,68.4368,31123.0
2018-08-16 11:30:00,73.37,73.39,73.32,73.34,49474.0,68.4368,68.4555,68.3902,68.4088,49474.0
2018-08-16 11:35:00,73.35,73.37,73.33,73.36,46111.0,68.4182,68.4368,68.3995,68.4275,46111.0
2018-08-16 11:40:00,73.36,73.37,73.32,73.36,83082.0,68.4275,68.4368,68.3902,68.4275,83082.0
2018-08-16 11:45:00,73.36,73.41,73.36,73.38,58469.0,68.4275,68.4741,68.4275,68.4461,58469.0
2018-08-16 11:50:00,73.38,73.39,73.34,73.34,47907.0,68.4461,68.4555,68.4088,68.4088,47907.0
2018-08-16 11:55:00,73.34,73.37,73.34,73.36,62019.0,68.4088,68.4368,68.4088,68.4275,62019.0
2018-08-16 12:00:00,73.37,73.41,73.36,73.39,54507.0,68.4368,68.4741,68.4275,68.4555,54507.0
2018-08-16 12:05:00,73.39,73.43,73.37,73.41,46880.0,68.4555,68.4928,68.4368,68.4741,46880.0
2018-08-16 12:10:00,73.42,73.48,73.4,73.44,111135.0,68.4835,68.5394,68.4648,68.5021,111135.0
2018-08-16 12:15:00,73.45,73.47,73.42,73.47,36233.0,68.5114,68.5301,68.4835,68.5301,36233.0
2018-08-16 12:20:00,73.46,73.47,73.41,73.41,32309.0,68.5208,68.5301,68.4741,68.4741,32309.0
2018-08-16 12:25:00,73.42,73.44,73.4,73.41,50803.0,68.4835,68.5021,68.4648,68.4741,50803.0
2018-08-16 12:30:00,73.4,73.41,73.32,73.35,75753.0,68.4648,68.4741,68.3902,68.4182,75753.0
2018-08-16 12:35:00,73.35,73.39,73.33,73.37,24453.0,68.4182,68.4555,68.3995,68.4368,24453.0
2018-08-16 12:40:00,73.36,73.37,73.27,73.28,97734.0,68.4275,68.4368,68.3435,68.3529,97734.0
2018-08-16 12:45:00,73.29,73.33,73.27,73.31,67540.0,68.3622,68.3995,68.3435,68.3809,67540.0
2018-08-16 12:50:00,73.3,73.35,73.3,73.35,35242.0,68.3715,68.4182,68.3715,68.4182,35242.0
2018-08-16 12:55:00,73.35,73.37,73.32,73.33,48350.0,68.4182,68.4368,68.3902,68.3995,48350.0
2018-08-16 13:00:00,73.33,73.38,73.32,73.36,29694.0,68.3995,68.4461,68.3902,68.4275,29694.0
2018-08-16 13:05:00,73.36,73.38,73.32,73.33,26873.0,68.4275,68.4461,68.3902,68.3995,26873.0
2018-08-16 13:10:00,73.33,73.35,73.3,73.33,47884.0,68.3995,68.4182,68.3715,68.3995,47884.0
2018-08-16 13:15:00,73.32,73.34,73.3,73.34,42599.0,68.3902,68.4088,68.3715,68.4088,42599.0
2018-08-16 13:20:00,73.34,73.38,73.33,73.36,143918.0,68.4088,68.4461,68.3995,68.4275,143918.0
2018-08-16 13:25:00,73.36,73.37,73.32,73.34,35012.0,68.4275,68.4368,68.3902,68.4088,35012.0
2018-08-16 13:30:00,73.33,73.35,73.31,73.32,24566.0,68.3995,68.4182,68.3809,68.3902,24566.0
2018-08-16 13:35:00,73.33,73.36,73.31,73.34,97924.0,68.3995,68.4275,68.3809,68.4088,97924.0
2018-08-16 13:40:00,73.34,73.35,73.31,73.31,29111.0,68.4088,68.4182,68.3809,68.3809,29111.0
2018-08-16 13:45:00,73.31,73.32,73.23,73.24,98456.0,68.3809,68.3902,68.3062,68.3156,98456.0
2018-08-16 13:50:00,73.24,73.24,73.2,73.21,40890.0,68.3156,68.3156,68.2782,68.2876,40890.0
2018-08-16 13:55:00,73.21,73.24,73.2,73.21,70643.0,68.2876,68.3156,68.2782,68.2876,70643.0
2018-08-16 14:00:00,73.21,73.28,73.18,73.28,110326.0,68.2876,68.3529,68.2596,68.3529,110326.0
2018-08-16 14:05:00,73.28,73.29,73.23,73.27,36717.0,68.3529,68.3622,68.3062,68.3435,36717.0
2018-08-16 14:10:00,73.27,73.28,73.24,73.25,72231.0,68.3435,68.3529,68.3156,68.3249,72231.0
2018-08-16 14:15:00,73.26,73.27,73.24,73.26,34383.0,68.3342,68.3435,68.3156,68.3342,34383.0
2018-08-16 14:20:00,73.26,73.26,73.22,73.23,15370.0,68.3342,68.3342,68.2969,68.3062,15370.0
2018-08-16 14:25:00,73.24,73.24,73.12,73.12,59449.0,68.3156,68.3156,68.2036,68.2036,59449.0
2018-08-16 14:30:00,73.11,73.11,73.04,73.11,164064.0,68.1943,68.1943,68.129,68.1943,164064.0
2018-08-16 14:35:00,73.1,73.14,73.09,73.11,62405.0,68.185,68.2223,68.1756,68.1943,62405.0
2018-08-16 14:40:00,73.12,73.15,73.11,73.15,225979.0,68.2036,68.2316,68.1943,68.2316,225979.0
2018-08-16 14:45:00,73.15,73.16,73.12,73.16,57674.0,68.2316,68.2409,68.2036,68.2409,57674.0
2018-08-16 14:50:00,73.16,73.18,73.13,73.18,74485.0,68.2409,68.2596,68.213,68.2596,74485.0
2018-08-16 14:55:00,73.19,73.2,73.17,73.18,32761.0,68.2689,68.2782,68.2503,68.2596,32761.0
2018-08-16 15:00:00,73.19,73.21,73.17,73.2,121859.0,68.2689,68.2876,68.2503,68.2782,121859.0
2018-08-16 15:05:00,73.2,73.21,73.16,73.16,64099.0,68.2782,68.2876,68.2409,68.2409,64099.0
2018-08-16 15:10:00,73.16,73.19,73.16,73.17,64592.0,68.2409,68.2689,68.2409,68.2503,64592.0
2018-08-16 15:15:00,73.17,73.18,73.11,73.11,79264.0,68.2503,68.2596,68.1943,68.1943,79264.0
2018-08-16 15:20:00,73.12,73.14,73.09,73.11,78004.0,68.2036,68.2223,68.1756,68.1943,78004.0
2018-08-16 15:25:00,73.11,73.15,73.11,73.15,76637.0,68.1943,68.2316,68.1943,68.2316,76637.0
2018-08-16 15:30:00,73.14,73.14,73.07,73.12,127115.0,68.2223,68.2223,68.157,68.2036,127115.0
2018-08-16 15:35:00,73.12,73.12,73.05,73.06,132233.0,68.2036,68.2036,68.1383,68.1477,132233.0
2018-08-16 15:40:00,73.07,73.07,73.02,73.03,88120.0,68.157,68.157,68.1104,68.1197,88120.0
2018-08-16 15:45:00,73.02,73.03,72.99,73.01,160160.0,68.1104,68.1197,68.0824,68.101,160160.0
2018-08-16 15:50:00,73.01,73.01,72.88,72.92,598800.0,68.101,68.101,67.9798,68.0171,598800.0
2018-08-16 15:55:00,72.91,73.04,72.88,73.04,1017204.0,68.0077,68.129,67.9798,68.129,1017204.0
2018-08-17 09:30:00,72.82,72.86,72.65,72.75,249897.0,67.9238,67.9611,67.7652,67.8585,249897.0
2018-08-17 09:35:00,72.75,73.04,72.71,73.03,200287.0,67.8585,68.129,67.8212,68.1197,200287.0
2018-08-17 09:40:00,73.02,73.03,72.9,72.94,229161.0,68.1104,68.1197,67.9984,68.0357,229161.0
2018-08-17 09:45:00,72.94,73.0,72.86,72.91,257351.0,68.0357,68.0917,67.9611,68.0077,257351.0
2018-08-17 09:50:00,72.91,72.95,72.73,72.77,231140.0,68.0077,68.0451,67.8398,67.8772,231140.0
2018-08-17 09:55:00,72.77,72.85,72.75,72.79,97253.0,67.8772,67.9518,67.8585,67.8958,97253.0
2018-08-17 10:00:00,72.78,72.87,72.76,72.79,133419.0,67.8865,67.9704,67.8678,67.8958,133419.0
2018-08-17 10:05:00,72.79,72.8,72.68,72.71,154851.0,67.8958,67.9051,67.7932,67.8212,154851.0
2018-08-17 10:10:00,72.7,72.71,72.62,72.66,151822.0,67.8119,67.8212,67.7372,67.7746,151822.0
2018-08-17 10:15:00,72.65,72.71,72.65,72.7,74208.0,67.7652,67.8212,67.7652,67.8119,74208.0
2018-08-17 10:20:00,72.69,72.74,72.63,72.63,75918.0,67.8025,67.8492,67.7466,67.7466,75918.0
2018-08-17 10:25:00,72.63,72.69,72.58,72.62,108843.0,67.7466,67.8025,67.6999,67.7372,108843.0
2018-08-17 10:30:00,72.63,72.72,72.63,72.67,75382.0,67.7466,67.8305,67.7466,67.7839,75382.0
2018-08-17 10:35:00,72.66,72.74,72.66,72.7,45743.0,67.7746,67.8492,67.7746,67.8119,45743.0
2018-08-17 10:40:00,72.69,72.7,72.62,72.65,31871.0,67.8025,67.8119,67.7372,67.7652,31871.0
2018-08-17 10:45:00,72.65,72.74,72.61,72.7,68670.0,67.7652,67.8492,67.7279,67.8119,68670.0
2018-08-17 10:50:00,72.71,72.77,72.69,72.71,71636.0,67.8212,67.8772,67.8025,67.8212,71636.0
2018-08-17 10:55:00,72.71,72.75,72.68,72.74,85563.0,67.8212,67.8585,67.7932,67.8492,85563.0
2018-08-17 11:00:00,72.75,72.75,72.67,72.72,59845.0,67.8585,67.8585,67.7839,67.8305,59845.0
2018-08-17 11:05:00,72.72,72.82,72.71,72.8,68114.0,67.8305,67.9238,67.8212,67.9051,68114.0
2018-08-17 11:10:00,72.8,72.8,72.73,72.76,49669.0,67.9051,67.9051,67.8398,67.8678,49669.0
2018-08-17 11:15:00,72.76,72.86,72.76,72.85,53200.0,67.8678,67.9611,67.8678,67.9518,53200.0
2018-08-17 11:20:00,72.84,72.88,72.82,72.86,56857.0,67.9425,67.9798,67.9238,67.9611,56857.0
2018-08-17 11:25:00,72.87,72.88,72.81,72.87,129154.0,67.9704,67.9798,67.9145,67.9704,129154.0
2018-08-17 11:30:00,72.87,72.93,72.85,72.9,39992.0,67.9704,68.0264,67.9518,67.9984,39992.0
2018-08-17 11:35:00,72.91,72.92,72.85,72.85,161668.0,68.0077,68.0171,67.9518,67.9518,161668.0
2018-08-17 11:40:00,72.86,72.94,72.85,72.93,129130.0,67.9611,68.0357,67.9518,68.0264,129130.0
2018-08-17 11:45:00,72.92,72.94,72.89,72.91,33929.0,68.0171,68.0357,67.9891,68.0077,33929.0
2018-08-17 11:50:00,72.91,72.98,72.9,72.95,41891.0,68.0077,68.073,67.9984,68.0451,41891.0
2018-08-17 11:55:00,72.95,73.07,72.95,73.04,99934.0,68.0451,68.157,68.0451,68.129,99934.0
2018-08-17 12:00:00,73.04,73.05,72.97,72.97,54277.0,68.129,68.1383,68.0637,68.0637,54277.0
2018-08-17 12:05:00,72.97,72.99,72.94,72.98,29586.0,68.0637,68.0824,68.0357,68.073,29586.0
2018-08-17 12:10:00,72.98,72.99,72.92,72.94,32647.0,68.073,68.0824,68.0171,68.0357,32647.0
2018-08-17 12:15:00,72.95,72.97,72.93,72.95,55019.0,68.0451,68.0637,68.0264,68.0451,55019.0
2018-08-17 12:20:00,72.95,72.98,72.92,72.97,57205.0,68.0451,68.073,68.0171,68.0637,57205.0
2018-08-17 12:25:00,72.97,72.99,72.96,72.96,116555.0,68.0637,68.0824,68.0544,68.0544,116555.0
2018-08-17 12:30:00,72.97,72.97,72.88,72.89,48701.0,68.0637,68.0637,67.9798,67.9891,48701.0
2018-08-17 12:35:00,72.88,72.89,72.83,72.84,44636.0,67.9798,67.9891,67.9331,67.9425,44636.0
2018-08-17 12:40:00,72.85,72.88,72.85,72.86,16444.0,67.9518,67.9798,67.9518,67.9611,16444.0
2018-08-17 12:45:00,72.86,72.86,72.81,72.86,26451.0,67.9611,67.9611,67.9145,67.9611,26451.0
2018-08-17 12:50:00,72.86,72.89,72.86,72.86,23058.0,67.9611,67.9891,67.9611,67.9611,23058.0
2018-08-17 12:55:00,72.86,72.86,72.82,72.83,38440.0,67.9611,67.9611,67.9238,67.9331,38440.0
2018-08-17 13:00:00,72.83,72.91,72.83,72.9,21094.0,67.9331,68.0077,67.9331,67.9984,21094.0
2018-08-17 13:05:00,72.9,72.91,72.86,72.88,26249.0,67.9984,68.0077,67.9611,67.9798,26249.0
2018-08-17 13:10:00,72.88,72.88,72.83,72.84,32524.0,67.9798,67.9798,67.9331,67.9425,32524.0
2018-08-17 13:15:00,72.84,72.9,72.83,72.88,32077.0,67.9425,67.9984,67.9331,67.9798,32077.0
2018-08-17 13:20:00,72.88,72.89,72.86,72.86,26367.0,67.9798,67.9891,67.9611,67.9611,26367.0
2018-08-17 13:25:00,72.86,72.86,72.8,72.81,88643.0,67.9611,67.9611,67.9051,67.9145,88643.0
2018-08-17 13:30:00,72.81,72.88,72.8,72.88,26788.0,67.9145,67.9798,67.9051,67.9798,26788.0
2018-08-17 13:35:00,72.88,72.89,72.86,72.87,22533.0,67.9798,67.9891,67.9611,67.9704,22533.0
2018-08-17 13:40:00,72.86,72.91,72.86,72.87,30719.0,67.9611,68.0077,67.9611,67.9704,30719.0
2018-08-17 13:45:00,72.87,72.88,72.86,72.87,20055.0,67.9704,67.9798,67.9611,67.9704,20055.0
2018-08-17 13:50:00,72.86,72.9,72.85,72.9,27563.0,67.9611,67.9984,67.9518,67.9984,27563.0
2018-08-17 13:55:00,72.9,72.98,72.89,72.97,67901.0,67.9984,68.073,67.9891,68.0637,67901.0
2018-08-17 14:00:00,72.96,73.12,72.94,73.12,330337.0,68.0544,68.2036,68.0357,68.2036,330337.0
2018-08-17 14:05:00,73.11,73.18,73.11,73.13,263170.0,68.1943,68.2596,68.1943,68.213,263170.0
2018-08-17 14:10:00,73.14,73.16,73.1,73.16,204617.0,68.2223,68.2409,68.185,68.2409,204617.0
2018-08-17 14:15:00,73.16,73.21,73.15,73.17,106269.0,68.2409,68.2876,68.2316,68.2503,106269.0
2018-08-17 14:20:00,73.17,73.22,73.17,73.21,66739.0,68.2503,68.2969,68.2503,68.2876,66739.0
2018-08-17 14:25:00,73.21,73.27,73.19,73.23,100152.0,68.2876,68.3435,68.2689,68.3062,100152.0
2018-08-17 14:30:00,73.22,73.24,73.2,73.21,51619.0,68.2969,68.3156,68.2782,68.2876,51619.0
2018-08-17 14:35:00,73.21,73.22,73.15,73.17,225891.0,68.2876,68.2969,68.2316,68.2503,225891.0
2018-08-17 14:40:00,73.17,73.24,73.16,73.21,105587.0,68.2503,68.3156,68.2409,68.2876,105587.0
2018-08-17 14:45:00,73.22,73.24,73.18,73.21,57950.0,68.2969,68.3156,68.2596,68.2876,57950.0
2018-08-17 14:50:00,73.2,73.32,73.2,73.32,94812.0,68.2782,68.3902,68.2782,68.3902,94812.0
2018-08-17 14:55:00,73.32,73.35,73.29,73.3,76653.0,68.3902,68.4182,68.3622,68.3715,76653.0
2018-08-17 15:00:00,73.3,73.32,73.27,73.29,47766.0,68.3715,68.3902,68.3435,68.3622,47766.0
2018-08-17 15:05:00,73.28,73.3,73.21,73.21,58876.0,68.3529,68.3715,68.2876,68.2876,58876.0
2018-08-17 15:10:00,73.21,73.24,73.19,73.22,81359.0,68.2876,68.3156,68.2689,68.2969,81359.0
2018-08-17 15:15:00,73.22,73.22,73.17,73.22,79590.0,68.2969,68.2969,68.2503,68.2969,79590.0
2018-08-17 15:20:00,73.21,73.23,73.18,73.19,53655.0,68.2876,68.3062,68.2596,68.2689,53655.0
2018-08-17 15:25:00,73.19,73.22,73.16,73.16,183940.0,68.2689,68.2969,68.2409,68.2409,183940.0
2018-08-17 15:30:00,73.16,73.19,73.14,73.18,181341.0,68.2409,68.2689,68.2223,68.2596,181341.0
2018-08-17 15:35:00,73.18,73.22,73.18,73.21,117876.0,68.2596,68.2969,68.2596,68.2876,117876.0
2018-08-17 15:40:00,73.21,73.26,73.2,73.23,157891.0,68.2876,68.3342,68.2782,68.3062,157891.0
2018-08-17 15:45:00,73.23,73.25,73.18,73.18,196045.0,68.3062,68.3249,68.2596,68.2596,196045.0
2018-08-17 15:50:00,73.18,73.22,73.15,73.2,581731.0,68.2596,68.2969,68.2316,68.2782,581731.0
2018-08-17 15:55:00,73.2,73.22,73.12,73.17,908172.0,68.2782,68.2969,68.2036,68.2503,908172.0
2018-08-20 09:30:00,73.22,73.34,73.17,73.26,319062.0,68.2969,68.4088,68.2503,68.3342,319062.0
2018-08-20 09:35:00,73.26,73.33,73.2,73.25,267113.0,68.3342,68.3995,68.2782,68.3249,267113.0
2018-08-20 09:40:00,73.25,73.29,73.03,73.09,934060.0,68.3249,68.3622,68.1197,68.1756,934060.0
2018-08-20 09:45:00,73.09,73.15,73.05,73.09,948401.0,68.1756,68.2316,68.1383,68.1756,948401.0
2018-08-20 09:50:00,73.09,73.09,72.9,72.96,155842.0,68.1756,68.1756,67.9984,68.0544,155842.0
2018-08-20 09:55:00,72.97,72.98,72.88,72.94,102719.0,68.0637,68.073,67.9798,68.0357,102719.0
2018-08-20 10:00:00,72.93,73.07,72.92,73.05,103070.0,68.0264,68.157,68.0171,68.1383,103070.0
2018-08-20 10:05:00,73.06,73.06,72.95,72.97,777698.0,68.1477,68.1477,68.0451,68.0637,777698.0
2018-08-20 10:10:00,72.98,73.0,72.8,72.82,1348281.0,68.073,68.0917,67.9051,67.9238,1348281.0
2018-08-20 10:15:00,72.82,72.88,72.78,72.86,63513.0,67.9238,67.9798,67.8865,67.9611,63513.0
2018-08-20 10:20:00,72.86,72.88,72.8,72.85,34259.0,67.9611,67.9798,67.9051,67.9518,34259.0
2018-08-20 10:25:00,72.84,72.91,72.82,72.88,77126.0,67.9425,68.0077,67.9238,67.9798,77126.0
2018-08-20 10:30:00,72.88,72.93,72.81,72.92,120681.0,67.9798,68.0264,67.9145,68.0171,120681.0
2018-08-20 10:35:00,72.93,72.95,72.88,72.9,95417.0,68.0264,68.0451,67.9798,67.9984,95417.0
2018-08-20 10:40:00,72.89,72.89,72.78,72.81,89805.0,67.9891,67.9891,67.8865,67.9145,89805.0
2018-08-20 10:45:00,72.82,72.9,72.79,72.88,99995.0,67.9238,67.9984,67.8958,67.9798,99995.0
2018-08-20 10:50:00,72.88,72.89,72.82,72.84,67999.0,67.9798,67.9891,67.9238,67.9425,67999.0
2018-08-20 10:55:00,72.84,72.86,72.75,72.81,50221.0,67.9425,67.9611,67.8585,67.9145,50221.0
2018-08-20 11:00:00,72.81,72.84,72.77,72.8,44203.0,67.9145,67.9425,67.8772,67.9051,44203.0
2018-08-20 11:05:00,72.8,72.86,72.79,72.84,39876.0,67.9051,67.9611,67.8958,67.9425,39876.0
2018-08-20 11:10:00,72.84,72.86,72.75,72.78,53766.0,67.9425,67.9611,67.8585,67.8865,53766.0
2018-08-20 11:15:00,72.79,72.86,72.75,72.86,32472.0,67.8958,67.9611,67.8585,67.9611,32472.0
2018-08-20 11:20:00,72.86,72.87,72.79,72.8,78560.0,67.9611,67.9704,67.8958,67.9051,78560.0
2018-08-20 11:25:00,72.81,72.89,72.78,72.88,78111.0,67.9145,67.9891,67.8865,67.9798,78111.0
2018-08-20 11:30:00,72.89,72.92,72.87,72.9,158462.0,67.9891,68.0171,67.9704,67.9984,158462.0
2018-08-20 11:35:00,72.89,72.94,72.88,72.93,53888.0,67.9891,68.0357,67.9798,68.0264,53888.0
2018-08-20 11:40:00,72.92,72.94,72.91,72.92,197132.0,68.0171,68.0357,68.0077,68.0171,197132.0
2018-08-20 11:45:00,72.92,72.93,72.89,72.92,163268.0,68.0171,68.0264,67.9891,68.0171,163268.0
2018-08-20 11:50:00,72.92,72.99,72.92,72.95,95099.0,68.0171,68.0824,68.0171,68.0451,95099.0
2018-08-20 11:55:00,72.96,72.98,72.88,72.89,89995.0,68.0544,68.073,67.9798,67.9891,89995.0
2018-08-20 12:00:00,72.9,72.96,72.86,72.95,36594.0,67.9984,68.0544,67.9611,68.0451,36594.0
2018-08-20 12:05:00,72.94,72.97,72.93,72.96,39923.0,68.0357,68.0637,68.0264,68.0544,39923.0
2018-08-20 12:10:00,72.96,72.98,72.93,72.97,92309.0,68.0544,68.073,68.0264,68.0637,92309.0
2018-08-20 12:15:00,72.97,72.98,72.93,72.97,63306.0,68.0637,68.073,68.0264,68.0637,63306.0
2018-08-20 12:20:00,72.96,72.99,72.93,72.99,44805.0,68.0544,68.0824,68.0264,68.0824,44805.0
2018-08-20 12:25:00,72.99,73.04,72.99,73.01,38755.0,68.0824,68.129,68.0824,68.101,38755.0
2018-08-20 12:30:00,73.01,73.05,73.01,73.03,31767.0,68.101,68.1383,68.101,68.1197,31767.0
2018-08-20 12:35:00,73.03,73.06,73.01,73.04,66099.0,68.1197,68.1477,68.101,68.129,66099.0
2018-08-20 12:40:00,73.05,73.06,73.03,73.05,26761.0,68.1383,68.1477,68.1197,68.1383,26761.0
2018-08-20 12:45:00,73.04,73.04,72.98,72.98,19865.0,68.129,68.129,68.073,68.073,19865.0
2018-08-20 12:50:00,72.98,73.01,72.96,73.01,14964.0,68.073,68.101,68.0544,68.101,14964.0
2018-08-20 12:55:00,73.02,73.08,73.02,73.05,20254.0,68.1104,68.1663,68.1104,68.1383,20254.0
2018-08-20 13:00:00,73.06,73.09,73.03,73.03,63911.0,68.1477,68.1756,68.1197,68.1197,63911.0
2018-08-20 13:05:00,73.04,73.09,73.03,73.08,35729.0,68.129,68.1756,68.1197,68.1663,35729.0
2018-08-20 13:10:00,73.08,73.08,73.02,73.02,28842.0,68.1663,68.1663,68.1104,68.1104,28842.0
2018-08-20 13:15:00,73.02,73.02,72.99,73.01,19330.0,68.1104,68.1104,68.0824,68.101,19330.0
2018-08-20 13:20:00,73.01,73.05,73.0,73.03,14003.0,68.101,68.1383,68.0917,68.1197,14003.0
2018-08-20 13:25:00,73.04,73.1,73.04,73.08,15239.0,68.129,68.185,68.129,68.1663,15239.0
2018-08-20 13:30:00,73.08,73.11,73.07,73.11,36671.0,68.1663,68.1943,68.157,68.1943,36671.0
2018-08-20 13:35:00,73.11,73.13,73.09,73.09,39584.0,68.1943,68.213,68.1756,68.1756,39584.0
2018-08-20 13:40:00,73.09,73.1,73.08,73.09,11886.0,68.1756,68.185,68.1663,68.1756,11886.0
2018-08-20 13:45:00,73.09,73.1,73.06,73.09,23569.0,68.1756,68.185,68.1477,68.1756,23569.0
2018-08-20 13:50:00,73.09,73.12,73.07,73.11,25971.0,68.1756,68.2036,68.157,68.1943,25971.0
2018-08-20 13:55:00,73.11,73.15,73.08,73.15,13730.0,68.1943,68.2316,68.1663,68.2316,13730.0
2018-08-20 14:00:00,73.15,73.21,73.13,73.17,126355.0,68.2316,68.2876,68.213,68.2503,126355.0
2018-08-20 14:05:00,73.17,73.2,73.16,73.19,33086.0,68.2503,68.2782,68.2409,68.2689,33086.0
2018-08-20 14:10:00,73.2,73.2,73.15,73.17,33895.0,68.2782,68.2782,68.2316,68.2503,33895.0
2018-08-20 14:15:00,73.17,73.18,73.12,73.14,23785.0,68.2503,68.2596,68.2036,68.2223,23785.0
2018-08-20 14:20:00,73.14,73.18,73.13,73.15,36528.0,68.2223,68.2596,68.213,68.2316,36528.0
2018-08-20 14:25:00,73.15,73.19,73.14,73.17,55033.0,68.2316,68.2689,68.2223,68.2503,55033.0
2018-08-20 14:30:00,73.18,73.19,73.14,73.15,45429.0,68.2596,68.2689,68.2223,68.2316,45429.0
2018-08-20 14:35:00,73.16,73.17,73.13,73.13,54370.0,68.2409,68.2503,68.213,68.213,54370.0
2018-08-20 14:40:00,73.13,73.13,73.09,73.12,56934.0,68.213,68.213,68.1756,68.2036,56934.0
2018-08-20 14:45:00,73.12,73.13,73.08,73.12,71571.0,68.2036,68.213,68.1663,68.2036,71571.0
2018-08-20 14:50:00,73.11,73.12,73.08,73.09,31549.0,68.1943,68.2036,68.1663,68.1756,31549.0
2018-08-20 14:55:00,73.09,73.13,73.08,73.12,101312.0,68.1756,68.213,68.1663,68.2036,101312.0
2018-08-20 15:00:00,73.12,73.14,73.09,73.09,25426.0,68.2036,68.2223,68.1756,68.1756,25426.0
2018-08-20 15:05:00,73.09,73.1,73.06,73.09,74873.0,68.1756,68.185,68.1477,68.1756,74873.0
2018-08-20 15:10:00,73.09,73.12,73.09,73.12,46274.0,68.1756,68.2036,68.1756,68.2036,46274.0
2018-08-20 15:15:00,73.12,73.14,73.11,73.11,37493.0,68.2036,68.2223,68.1943,68.1943,37493.0
2018-08-20 15:20:00,73.12,73.12,73.09,73.1,43124.0,68.2036,68.2036,68.1756,68.185,43124.0
2018-08-20 15:25:00,73.1,73.13,73.09,73.11,38179.0,68.185,68.213,68.1756,68.1943,38179.0
2018-08-20 15:30:00,73.1,73.13,73.08,73.12,127172.0,68.185,68.213,68.1663,68.2036,127172.0
2018-08-20 15:35:00,73.12,73.15,73.12,73.13,73872.0,68.2036,68.2316,68.2036,68.213,73872.0
2018-08-20 15:40:00,73.13,73.17,73.12,73.17,161473.0,68.213,68.2503,68.2036,68.2503,161473.0
2018-08-20 15:45:00,73.17,73.17,73.14,73.14,95839.0,68.2503,68.2503,68.2223,68.2223,95839.0
2018-08-20 15:50:00,73.14,73.14,73.06,73.07,567837.0,68.2223,68.2223,68.1477,68.157,567837.0
2018-08-20 15:55:00,73.07,73.09,73.03,73.06,542752.0,68.157,68.1756,68.1197,68.1477,542752.0
2018-08-21 09:30:00,73.24,73.4,73.22,73.35,220544.0,68.3156,68.4648,68.2969,68.4182,220544.0
2018-08-21 09:35:00,73.35,73.37,73.25,73.29,105948.0,68.4182,68.4368,68.3249,68.3622,105948.0
2018-08-21 09:40:00,73.29,73.33,73.23,73.31,123515.0,68.3622,68.3995,68.3062,68.3809,123515.0
2018-08-21 09:45:00,73.32,73.35,73.31,73.32,166966.0,68.3902,68.4182,68.3809,68.3902,166966.0
2018-08-21 09:50:00,73.32,73.45,73.31,73.45,104798.0,68.3902,68.5114,68.3809,68.5114,104798.0
2018-08-21 09:55:00,73.45,73.45,73.39,73.42,51023.0,68.5114,68.5114,68.4555,68.4835,51023.0
2018-08-21 10:00:00,73.43,73.44,73.39,73.42,33137.0,68.4928,68.5021,68.4555,68.4835,33137.0
2018-08-21 10:05:00,73.43,73.44,73.34,73.36,77501.0,68.4928,68.5021,68.4088,68.4275,77501.0
2018-08-21 10:10:00,73.36,73.4,73.33,73.35,52613.0,68.4275,68.4648,68.3995,68.4182,52613.0
2018-08-21 10:15:00,73.36,73.46,73.36,73.39,66185.0,68.4275,68.5208,68.4275,68.4555,66185.0
2018-08-21 10:20:00,73.39,73.44,73.36,73.4,65490.0,68.4555,68.5021,68.4275,68.4648,65490.0
2018-08-21 10:25:00,73.39,73.47,73.36,73.39,80240.0,68.4555,68.5301,68.4275,68.4555,80240.0
2018-08-21 10:30:00,73.39,73.44,73.38,73.41,41066.0,68.4555,68.5021,68.4461,68.4741,41066.0
2018-08-21 10:35:00,73.42,73.46,73.41,73.44,52948.0,68.4835,68.5208,68.4741,68.5021,52948.0
2018-08-21 10:40:00,73.44,73.46,73.41,73.44,55777.0,68.5021,68.5208,68.4741,68.5021,55777.0
2018-08-21 10:45:00,73.44,73.44,73.37,73.38,104602.0,68.5021,68.5021,68.4368,68.4461,104602.0
2018-08-21 10:50:00,73.39,73.39,73.37,73.39,41946.0,68.4555,68.4555,68.4368,68.4555,41946.0
2018-08-21 10:55:00,73.39,73.42,73.36,73.41,41883.0,68.4555,68.4835,68.4275,68.4741,41883.0
2018-08-21 11:00:00,73.41,73.43,73.36,73.38,43256.0,68.4741,68.4928,68.4275,68.4461,43256.0
2018-08-21 11:05:00,73.38,73.4,73.37,73.38,25668.0,68.4461,68.4648,68.4368,68.4461,25668.0
2018-08-21 11:10:00,73.38,73.38,73.31,73.31,28443.0,68.4461,68.4461,68.3809,68.3809,28443.0
2018-08-21 11:15:00,73.31,73.31,73.27,73.28,51548.0,68.3809,68.3809,68.3435,68.3529,51548.0
2018-08-21 11:20:00,73.29,73.33,73.24,73.32,78708.0,68.3622,68.3995,68.3156,68.3902,78708.0
2018-08-21 11:25:00,73.33,73.36,73.32,73.32,29410.0,68.3995,68.4275,68.3902,68.3902,29410.0
2018-08-21 11:30:00,73.33,73.43,73.31,73.43,55332.0,68.3995,68.4928,68.3809,68.4928,55332.0
2018-08-21 11:35:00,73.43,73.49,73.43,73.47,57301.0,68.4928,68.5487,68.4928,68.5301,57301.0
2018-08-21 11:40:00,73.47,73.47,73.43,73.45,25994.0,68.5301,68.5301,68.4928,68.5114,25994.0
2018-08-21 11:45:00,73.45,73.46,73.43,73.44,35289.0,68.5114,68.5208,68.4928,68.5021,35289.0
2018-08-21 11:50:00,73.45,73.5,73.41,73.49,45067.0,68.5114,68.5581,68.4741,68.5487,45067.0
2018-08-21 11:55:00,73.49,73.51,73.46,73.49,181581.0,68.5487,68.5674,68.5208,68.5487,181581.0
2018-08-21 12:00:00,73.5,73.57,73.49,73.53,111766.0,68.5581,68.6234,68.5487,68.5861,111766.0
2018-08-21 12:05:00,73.54,73.55,73.51,73.53,33333.0,68.5954,68.6047,68.5674,68.5861,33333.0
2018-08-21 12:10:00,73.53,73.54,73.49,73.52,52088.0,68.5861,68.5954,68.5487,68.5767,52088.0
2018-08-21 12:15:00,73.52,73.53,73.5,73.5,20391.0,68.5767,68.5861,68.5581,68.5581,20391.0
2018-08-21 12:20:00,73.51,73.51,73.47,73.51,74876.0,68.5674,68.5674,68.5301,68.5674,74876.0
2018-08-21 12:25:00,73.51,73.55,73.5,73.55,41916.0,68.5674,68.6047,68.5581,68.6047,41916.0
2018-08-21 12:30:00,73.55,73.56,73.53,73.55,148797.0,68.6047,68.614,68.5861,68.6047,148797.0
2018-08-21 12:35:00,73.55,73.56,73.52,73.54,37800.0,68.6047,68.614,68.5767,68.5954,37800.0
2018-08-21 12:40:00,73.54,73.55,73.52,73.54,81207.0,68.5954,68.6047,68.5767,68.5954,81207.0
2018-08-21 12:45:00,73.54,73.59,73.53,73.57,45096.0,68.5954,68.642,68.5861,68.6234,45096.0
2018-08-21 12:50:00,73.58,73.61,73.56,73.59,327632.0,68.6327,68.6607,68.614,68.642,327632.0
2018-08-21 12:55:00,73.59,73.62,73.56,73.57,79128.0,68.642,68.67,68.614,68.6234,79128.0
2018-08-21 13:00:00,73.58,73.59,73.56,73.56,85983.0,68.6327,68.642,68.614,68.614,85983.0
2018-08-21 13:05:00,73.56,73.56,73.52,73.53,88080.0,68.614,68.614,68.5767,68.5861,88080.0
2018-08-21 13:10:00,73.52,73.53,73.48,73.51,113547.0,68.5767,68.5861,68.5394,68.5674,113547.0
2018-08-21 13:15:00,73.51,73.52,73.46,73.51,87869.0,68.5674,68.5767,68.5208,68.5674,87869.0
2018-08-21 13:20:00,73.51,73.53,73.5,73.51,34751.0,68.5674,68.5861,68.5581,68.5674,34751.0
2018-08-21 13:25:00,73.5,73.53,73.48,73.49,25194.0,68.5581,68.5861,68.5394,68.5487,25194.0
2018-08-21 13:30:00,73.49,73.52,73.49,73.5,45165.0,68.5487,68.5767,68.5487,68.5581,45165.0
2018-08-21 13:35:00,73.51,73.52,73.48,73.51,53696.0,68.5674,68.5767,68.5394,68.5674,53696.0
2018-08-21 13:40:00,73.51,73.52,73.47,73.48,29648.0,68.5674,68.5767,68.5301,68.5394,29648.0
2018-08-21 13:45:00,73.49,73.49,73.45,73.45,47139.0,68.5487,68.5487,68.5114,68.5114,47139.0
2018-08-21 13:50:00,73.45,73.48,73.44,73.47,31734.0,68.5114,68.5394,68.5021,68.5301,31734.0
2018-08-21 13:55:00,73.48,73.49,73.45,73.45,29322.0,68.5394,68.5487,68.5114,68.5114,29322.0
2018-08-21 14:00:00,73.46,73.47,73.39,73.41,42683.0,68.5208,68.5301,68.4555,68.4741,42683.0
2018-08-21 14:05:00,73.4,73.44,73.39,73.43,38888.0,68.4648,68.5021,68.4555,68.4928,38888.0
2018-08-21 14:10:00,73.43,73.44,73.39,73.4,27806.0,68.4928,68.5021,68.4555,68.4648,27806.0
2018-08-21 14:15:00,73.4,73.43,73.39,73.41,37279.0,68.4648,68.4928,68.4555,68.4741,37279.0
2018-08-21 14:20:00,73.41,73.42,73.39,73.42,47039.0,68.4741,68.4835,68.4555,68.4835,47039.0
2018-08-21 14:25:00,73.42,73.43,73.4,73.41,36730.0,68.4835,68.4928,68.4648,68.4741,36730.0
2018-08-21 14:30:00,73.4,73.4,73.32,73.36,53060.0,68.4648,68.4648,68.3902,68.4275,53060.0
2018-08-21 14:35:00,73.36,73.36,73.31,73.34,57418.0,68.4275,68.4275,68.3809,68.4088,57418.0
2018-08-21 14:40:00,73.34,73.38,73.33,73.34,47261.0,68.4088,68.4461,68.3995,68.4088,47261.0
2018-08-21 14:45:00,73.34,73.36,73.26,73.26,115743.0,68.4088,68.4275,68.3342,68.3342,115743.0
2018-08-21 14:50:00,73.26,73.28,73.17,73.19,121539.0,68.3342,68.3529,68.2503,68.2689,121539.0
2018-08-21 14:55:00,73.2,73.24,73.17,73.24,68651.0,68.2782,68.3156,68.2503,68.3156,68651.0
2018-08-21 15:00:00,73.23,73.26,73.2,73.23,79278.0,68.3062,68.3342,68.2782,68.3062,79278.0
2018-08-21 15:05:00,73.23,73.27,73.21,73.25,97526.0,68.3062,68.3435,68.2876,68.3249,97526.0
2018-08-21 15:10:00,73.25,73.27,73.23,73.23,79705.0,68.3249,68.3435,68.3062,68.3062,79705.0
2018-08-21 15:15:00,73.23,73.24,73.19,73.22,72836.0,68.3062,68.3156,68.2689,68.2969,72836.0
2018-08-21 15:20:00,73.22,73.27,73.17,73.26,83600.0,68.2969,68.3435,68.2503,68.3342,83600.0
2018-08-21 15:25:00,73.26,73.28,73.23,73.24,90421.0,68.3342,68.3529,68.3062,68.3156,90421.0
2018-08-21 15:30:00,73.23,73.27,73.21,73.25,116077.0,68.3062,68.3435,68.2876,68.3249,116077.0
2018-08-21 15:35:00,73.26,73.27,73.22,73.24,81114.0,68.3342,68.3435,68.2969,68.3156,81114.0
2018-08-21 15:40:00,73.24,73.24,73.18,73.2,90556.0,68.3156,68.3156,68.2596,68.2782,90556.0
2018-08-21 15:45:00,73.2,73.2,73.11,73.13,283430.0,68.2782,68.2782,68.1943,68.213,283430.0
2018-08-21 15:50:00,73.13,73.15,73.07,73.14,397652.0,68.213,68.2316,68.157,68.2223,397652.0
2018-08-21 15:55:00,73.14,73.23,73.14,73.14,1396844.0,68.2223,68.3062,68.2223,68.2223,1396844.0
2018-08-22 09:30:00,72.94,73.13,72.83,73.13,216075.0,68.0357,68.213,67.9331,68.213,216075.0
2018-08-22 09:35:00,73.13,73.22,73.11,73.11,131004.0,68.213,68.2969,68.1943,68.1943,131004.0
2018-08-22 09:40:00,73.11,73.16,73.04,73.05,70084.0,68.1943,68.2409,68.129,68.1383,70084.0
2018-08-22 09:45:00,73.04,73.14,73.0,73.06,148610.0,68.129,68.2223,68.0917,68.1477,148610.0
2018-08-22 09:50:00,73.06,73.08,72.94,72.98,139440.0,68.1477,68.1663,68.0357,68.073,139440.0
2018-08-22 09:55:00,72.98,73.03,72.93,72.95,74261.0,68.073,68.1197,68.0264,68.0451,74261.0
2018-08-22 10:00:00,72.96,72.98,72.83,72.9,101099.0,68.0544,68.073,67.9331,67.9984,101099.0
2018-08-22 10:05:00,72.91,72.97,72.91,72.94,53800.0,68.0077,68.0637,68.0077,68.0357,53800.0
2018-08-22 10:10:00,72.94,73.06,72.91,73.05,60774.0,68.0357,68.1477,68.0077,68.1383,60774.0
2018-08-22 10:15:00,73.06,73.11,73.05,73.09,102016.0,68.1477,68.1943,68.1383,68.1756,102016.0
2018-08-22 10:20:00,73.1,73.13,73.05,73.06,44215.0,68.185,68.213,68.1383,68.1477,44215.0
2018-08-22 10:25:00,73.05,73.06,72.99,73.0,45798.0,68.1383,68.1477,68.0824,68.0917,45798.0
2018-08-22 10:30:00,73.01,73.1,73.01,73.1,31436.0,68.101,68.185,68.101,68.185,31436.0
2018-08-22 10:35:00,73.1,73.15,73.1,73.14,42960.0,68.185,68.2316,68.185,68.2223,42960.0
2018-08-22 10:40:00,73.14,73.17,73.13,73.17,28704.0,68.2223,68.2503,68.213,68.2503,28704.0
2018-08-22 10:45:00,73.17,73.29,73.17,73.28,149340.0,68.2503,68.3622,68.2503,68.3529,149340.0
2018-08-22 10:50:00,73.29,73.32,73.27,73.3,47118.0,68.3622,68.3902,68.3435,68.3715,47118.0
2018-08-22 10:55:00,73.3,73.33,73.27,73.29,42418.0,68.3715,68.3995,68.3435,68.3622,42418.0
2018-08-22 11:00:00,73.29,73.35,73.27,73.34,35745.0,68.3622,68.4182,68.3435,68.4088,35745.0
2018-08-22 11:05:00,73.34,73.38,73.31,73.34,35139.0,68.4088,68.4461,68.3809,68.4088,35139.0
2018-08-22 11:10:00,73.34,73.35,73.3,73.33,56089.0,68.4088,68.4182,68.3715,68.3995,56089.0
2018-08-22 11:15:00,73.33,73.42,73.32,73.38,60114.0,68.3995,68.4835,68.3902,68.4461,60114.0
2018-08-22 11:20:00,73.38,73.39,73.35,73.37,38700.0,68.4461,68.4555,68.4182,68.4368,38700.0
2018-08-22 11:25:00,73.38,73.44,73.38,73.44,82608.0,68.4461,68.5021,68.4461,68.5021,82608.0
2018-08-22 11:30:00,73.44,73.45,73.39,73.4,54788.0,68.5021,68.5114,68.4555,68.4648,54788.0
2018-08-22 11:35:00,73.4,73.43,73.36,73.42,28745.0,68.4648,68.4928,68.4275,68.4835,28745.0
2018-08-22 11:40:00,73.43,73.48,73.43,73.44,37085.0,68.4928,68.5394,68.4928,68.5021,37085.0
2018-08-22 11:45:00,73.44,73.47,73.42,73.43,43634.0,68.5021,68.5301,68.4835,68.4928,43634.0
2018-08-22 11:50:00,73.43,73.45,73.4,73.41,580221.0,68.4928,68.5114,68.4648,68.4741,580221.0
2018-08-22 11:55:00,73.42,73.45,73.4,73.45,26974.0,68.4835,68.5114,68.4648,68.5114,26974.0
2018-08-22 12:00:00,73.45,73.46,73.41,73.42,27881.0,68.5114,68.5208,68.4741,68.4835,27881.0
2018-08-22 12:05:00,73.42,73.42,73.37,73.4,42862.0,68.4835,68.4835,68.4368,68.4648,42862.0
2018-08-22 12:10:00,73.41,73.41,73.31,73.33,161487.0,68.4741,68.4741,68.3809,68.3995,161487.0
2018-08-22 12:15:00,73.33,73.38,73.32,73.38,23597.0,68.3995,68.4461,68.3902,68.4461,23597.0
2018-08-22 12:20:00,73.38,73.4,73.36,73.38,55104.0,68.4461,68.4648,68.4275,68.4461,55104.0
2018-08-22 12:25:00,73.38,73.39,73.32,73.33,234522.0,68.4461,68.4555,68.3902,68.3995,234522.0
2018-08-22 12:30:00,73.33,73.34,73.32,73.33,25527.0,68.3995,68.4088,68.3902,68.3995,25527.0
2018-08-22 12:35:00,73.33,73.34,73.27,73.3,176422.0,68.3995,68.4088,68.3435,68.3715,176422.0
2018-08-22 12:40:00,73.3,73.36,73.3,73.35,37605.0,68.3715,68.4275,68.3715,68.4182,37605.0
2018-08-22 12:45:00,73.35,73.36,73.32,73.34,15672.0,68.4182,68.4275,68.3902,68.4088,15672.0
2018-08-22 12:50:00,73.34,73.36,73.33,73.34,34487.0,68.4088,68.4275,68.3995,68.4088,34487.0
2018-08-22 12:55:00,73.34,73.34,73.28,73.32,25512.0,68.4088,68.4088,68.3529,68.3902,25512.0
2018-08-22 13:00:00,73.31,73.33,73.29,73.31,31563.0,68.3809,68.3995,68.3622,68.3809,31563.0
2018-08-22 13:05:00,73.32,73.33,73.28,73.3,21665.0,68.3902,68.3995,68.3529,68.3715,21665.0
2018-08-22 13:10:00,73.3,73.32,73.28,73.31,31629.0,68.3715,68.3902,68.3529,68.3809,31629.0
2018-08-22 13:15:00,73.32,73.33,73.31,73.33,12097.0,68.3902,68.3995,68.3809,68.3995,12097.0
2018-08-22 13:20:00,73.33,73.38,73.33,73.38,34376.0,68.3995,68.4461,68.3995,68.4461,34376.0
2018-08-22 13:25:00,73.37,73.39,73.34,73.34,30749.0,68.4368,68.4555,68.4088,68.4088,30749.0
2018-08-22 13:30:00,73.35,73.4,73.34,73.39,24453.0,68.4182,68.4648,68.4088,68.4555,24453.0
2018-08-22 13:35:00,73.39,73.4,73.35,73.36,21393.0,68.4555,68.4648,68.4182,68.4275,21393.0
2018-08-22 13:40:00,73.36,73.38,73.36,73.37,14142.0,68.4275,68.4461,68.4275,68.4368,14142.0
2018-08-22 13:45:00,73.37,73.37,73.31,73.36,38904.0,68.4368,68.4368,68.3809,68.4275,38904.0
2018-08-22 13:50:00,73.36,73.36,73.33,73.34,34580.0,68.4275,68.4275,68.3995,68.4088,34580.0
2018-08-22 13:55:00,73.34,73.38,73.33,73.37,69549.0,68.4088,68.4461,68.3995,68.4368,69549.0
2018-08-22 14:00:00,73.37,73.45,73.35,73.43,162154.0,68.4368,68.5114,68.4182,68.4928,162154.0
2018-08-22 14:05:00,73.42,73.43,73.36,73.37,71306.0,68.4835,68.4928,68.4275,68.4368,71306.0
2018-08-22 14:10:00,73.36,73.39,73.32,73.38,43831.0,68.4275,68.4555,68.3902,68.4461,43831.0
2018-08-22 14:15:00,73.38,73.39,73.3,73.33,43072.0,68.4461,68.4555,68.3715,68.3995,43072.0
2018-08-22 14:20:00,73.33,73.36,73.29,73.29,33079.0,68.3995,68.4275,68.3622,68.3622,33079.0
2018-08-22 14:25:00,73.28,73.34,73.24,73.33,53206.0,68.3529,68.4088,68.3156,68.3995,53206.0
2018-08-22 14:30:00,73.34,73.36,73.31,73.34,42944.0,68.4088,68.4275,68.3809,68.4088,42944.0
2018-08-22 14:35:00,73.34,73.35,73.31,73.31,29560.0,68.4088,68.4182,68.3809,68.3809,29560.0
2018-08-22 14:40:00,73.3,73.34,73.29,73.34,35055.0,68.3715,68.4088,68.3622,68.4088,35055.0
2018-08-22 14:45:00,73.33,73.34,73.28,73.31,47514.0,68.3995,68.4088,68.3529,68.3809,47514.0
2018-08-22 14:50:00,73.31,73.36,73.31,73.34,20927.0,68.3809,68.4275,68.3809,68.4088,20927.0
2018-08-22 14:55:00,73.34,73.38,73.31,73.37,35814.0,68.4088,68.4461,68.3809,68.4368,35814.0
2018-08-22 15:00:00,73.38,73.41,73.37,73.41,81374.0,68.4461,68.4741,68.4368,68.4741,81374.0
2018-08-22 15:05:00,73.41,73.42,73.36,73.41,40749.0,68.4741,68.4835,68.4275,68.4741,40749.0
2018-08-22 15:10:00,73.41,73.42,73.39,73.41,58976.0,68.4741,68.4835,68.4555,68.4741,58976.0
2018-08-22 15:15:00,73.42,73.42,73.37,73.41,36249.0,68.4835,68.4835,68.4368,68.4741,36249.0
2018-08-22 15:20:00,73.41,73.44,73.4,73.42,53350.0,68.4741,68.5021,68.4648,68.4835,53350.0
2018-08-22 15:25:00,73.42,73.43,73.4,73.41,40169.0,68.4835,68.4928,68.4648,68.4741,40169.0
2018-08-22 15:30:00,73.42,73.47,73.41,73.45,88618.0,68.4835,68.5301,68.4741,68.5114,88618.0
2018-08-22 15:35:00,73.46,73.49,73.45,73.47,61797.0,68.5208,68.5487,68.5114,68.5301,61797.0
2018-08-22 15:40:00,73.47,73.47,73.43,73.44,55763.0,68.5301,68.5301,68.4928,68.5021,55763.0
2018-08-22 15:45:00,73.43,73.45,73.4,73.43,80419.0,68.4928,68.5114,68.4648,68.4928,80419.0
2018-08-22 15:50:00,73.43,73.43,73.36,73.4,231740.0,68.4928,68.4928,68.4275,68.4648,231740.0
2018-08-22 15:55:00,73.39,73.42,73.37,73.37,622434.0,68.4555,68.4835,68.4368,68.4368,622434.0
2018-08-23 09:30:00,73.25,73.53,73.25,73.52,113807.0,68.3249,68.5861,68.3249,68.5767,113807.0
2018-08-23 09:35:00,73.52,73.66,73.5,73.63,136437.0,68.5767,68.7073,68.5581,68.6793,136437.0
2018-08-23 09:40:00,73.63,73.7,73.63,73.69,144289.0,68.6793,68.7446,68.6793,68.7353,144289.0
2018-08-23 09:45:00,73.7,73.8,73.69,73.78,111638.0,68.7446,68.8379,68.7353,68.8192,111638.0
2018-08-23 09:50:00,73.78,73.85,73.7,73.83,131487.0,68.8192,68.8845,68.7446,68.8659,131487.0
2018-08-23 09:55:00,73.83,73.86,73.8,73.83,191077.0,68.8659,68.8939,68.8379,68.8659,191077.0
2018-08-23 10:00:00,73.83,73.85,73.76,73.78,217374.0,68.8659,68.8845,68.8006,68.8192,217374.0
2018-08-23 10:05:00,73.78,73.81,73.76,73.78,76177.0,68.8192,68.8472,68.8006,68.8192,76177.0
2018-08-23 10:10:00,73.78,73.88,73.77,73.82,57637.0,68.8192,68.9125,68.8099,68.8566,57637.0
2018-08-23 10:15:00,73.82,73.88,73.78,73.82,70861.0,68.8566,68.9125,68.8192,68.8566,70861.0
2018-08-23 10:20:00,73.83,73.91,73.82,73.89,219826.0,68.8659,68.9405,68.8566,68.9219,219826.0
2018-08-23 10:25:00,73.9,73.94,73.88,73.94,244745.0,68.9312,68.9685,68.9125,68.9685,244745.0
2018-08-23 10:30:00,73.94,73.94,73.87,73.89,53280.0,68.9685,68.9685,68.9032,68.9219,53280.0
2018-08-23 10:35:00,73.89,73.93,73.87,73.9,68484.0,68.9219,68.9592,68.9032,68.9312,68484.0
2018-08-23 10:40:00,73.9,73.92,73.88,73.89,42646.0,68.9312,68.9498,68.9125,68.9219,42646.0
2018-08-23 10:45:00,73.89,73.9,73.81,73.84,142427.0,68.9219,68.9312,68.8472,68.8752,142427.0
2018-08-23 10:50:00,73.84,73.84,73.77,73.8,51452.0,68.8752,68.8752,68.8099,68.8379,51452.0
2018-08-23 10:55:00,73.81,73.81,73.73,73.73,78301.0,68.8472,68.8472,68.7726,68.7726,78301.0
2018-08-23 11:00:00,73.73,73.77,73.7,73.75,37517.0,68.7726,68.8099,68.7446,68.7913,37517.0
2018-08-23 11:05:00,73.74,73.75,73.61,73.66,99222.0,68.7819,68.7913,68.6607,68.7073,99222.0
2018-08-23 11:10:00,73.66,73.67,73.58,73.59,65756.0,68.7073,68.7166,68.6327,68.642,65756.0
2018-08-23 11:15:00,73.59,73.6,73.38,73.38,138051.0,68.642,68.6514,68.4461,68.4461,138051.0
2018-08-23 11:20:00,73.4,73.48,73.35,73.47,134283.0,68.4648,68.5394,68.4182,68.5301,134283.0
2018-08-23 11:25:00,73.47,73.54,73.42,73.47,68579.0,68.5301,68.5954,68.4835,68.5301,68579.0
2018-08-23 11:30:00,73.47,73.5,73.42,73.47,59997.0,68.5301,68.5581,68.4835,68.5301,59997.0
2018-08-23 11:35:00,73.48,73.48,73.37,73.4,84909.0,68.5394,68.5394,68.4368,68.4648,84909.0
2018-08-23 11:40:00,73.41,73.48,73.35,73.43,227319.0,68.4741,68.5394,68.4182,68.4928,227319.0
2018-08-23 11:45:00,73.43,73.47,73.43,73.46,31771.0,68.4928,68.5301,68.4928,68.5208,31771.0
2018-08-23 11:50:00,73.46,73.51,73.45,73.48,112757.0,68.5208,68.5674,68.5114,68.5394,112757.0
2018-08-23 11:55:00,73.48,73.52,73.45,73.46,42371.0,68.5394,68.5767,68.5114,68.5208,42371.0
2018-08-23 12:00:00,73.47,73.54,73.46,73.54,42452.0,68.5301,68.5954,68.5208,68.5954,42452.0
2018-08-23 12:05:00,73.54,73.58,73.52,73.52,90655.0,68.5954,68.6327,68.5767,68.5767,90655.0
2018-08-23 12:10:00,73.53,73.55,73.5,73.51,56085.0,68.5861,68.6047,68.5581,68.5674,56085.0
2018-08-23 12:15:00,73.52,73.6,73.48,73.6,32382.0,68.5767,68.6514,68.5394,68.6514,32382.0
2018-08-23 12:20:00,73.6,73.66,73.6,73.65,52197.0,68.6514,68.7073,68.6514,68.698,52197.0
2018-08-23 12:25:00,73.65,73.68,73.64,73.68,35641.0,68.698,68.726,68.6887,68.726,35641.0
2018-08-23 12:30:00,73.68,73.69,73.65,73.66,27965.0,68.726,68.7353,68.698,68.7073,27965.0
2018-08-23 12:35:00,73.66,73.67,73.64,73.65,22151.0,68.7073,68.7166,68.6887,68.698,22151.0
2018-08-23 12:40:00,73.66,73.72,73.65,73.67,63226.0,68.7073,68.7633,68.698,68.7166,63226.0
2018-08-23 12:45:00,73.68,73.69,73.66,73.68,16919.0,68.726,68.7353,68.7073,68.726,16919.0
2018-08-23 12:50:00,73.68,73.68,73.6,73.61,67131.0,68.726,68.726,68.6514,68.6607,67131.0
2018-08-23 12:55:00,73.61,73.66,73.6,73.62,33273.0,68.6607,68.7073,68.6514,68.67,33273.0
2018-08-23 13:00:00,73.63,73.63,73.6,73.62,28139.0,68.6793,68.6793,68.6514,68.67,28139.0
2018-08-23 13:05:00,73.61,73.64,73.6,73.62,28294.0,68.6607,68.6887,68.6514,68.67,28294.0
2018-08-23 13:10:00,73.62,73.62,73.56,73.58,37778.0,68.67,68.67,68.614,68.6327,37778.0
2018-08-23 13:15:00,73.59,73.64,73.56,73.63,30503.0,68.642,68.6887,68.614,68.6793,30503.0
2018-08-23 13:20:00,73.63,73.66,73.62,73.63,28369.0,68.6793,68.7073,68.67,68.6793,28369.0
2018-08-23 13:25:00,73.64,73.66,73.61,73.65,34453.0,68.6887,68.7073,68.6607,68.698,34453.0
2018-08-23 13:30:00,73.65,73.66,73.63,73.64,19807.0,68.698,68.7073,68.6793,68.6887,19807.0
2018-08-23 13:35:00,73.64,73.64,73.59,73.64,32779.0,68.6887,68.6887,68.642,68.6887,32779.0
2018-08-23 13:40:00,73.64,73.67,73.63,73.66,74481.0,68.6887,68.7166,68.6793,68.7073,74481.0
2018-08-23 13:45:00,73.66,73.67,73.63,73.65,18587.0,68.7073,68.7166,68.6793,68.698,18587.0
2018-08-23 13:50:00,73.65,73.67,73.63,73.64,30400.0,68.698,68.7166,68.6793,68.6887,30400.0
2018-08-23 13:55:00,73.64,73.66,73.63,73.65,18771.0,68.6887,68.7073,68.6793,68.698,18771.0
2018-08-23 14:00:00,73.65,73.71,73.64,73.7,32471.0,68.698,68.754,68.6887,68.7446,32471.0
2018-08-23 14:05:00,73.71,73.75,73.71,73.73,40833.0,68.754,68.7913,68.754,68.7726,40833.0
2018-08-23 14:10:00,73.73,73.76,73.72,73.74,58356.0,68.7726,68.8006,68.7633,68.7819,58356.0
2018-08-23 14:15:00,73.74,73.74,73.7,73.71,43280.0,68.7819,68.7819,68.7446,68.754,43280.0
2018-08-23 14:20:00,73.7,73.74,73.7,73.72,40908.0,68.7446,68.7819,68.7446,68.7633,40908.0
2018-08-23 14:25:00,73.71,73.74,73.71,73.72,37337.0,68.754,68.7819,68.754,68.7633,37337.0
2018-08-23 14:30:00,73.72,73.72,73.69,73.7,75893.0,68.7633,68.7633,68.7353,68.7446,75893.0
2018-08-23 14:35:00,73.7,73.7,73.67,73.69,51917.0,68.7446,68.7446,68.7166,68.7353,51917.0
2018-08-23 14:40:00,73.68,73.76,73.67,73.76,52149.0,68.726,68.8006,68.7166,68.8006,52149.0
2018-08-23 14:45:00,73.76,73.76,73.69,73.7,35841.0,68.8006,68.8006,68.7353,68.7446,35841.0
2018-08-23 14:50:00,73.7,73.7,73.64,73.67,108526.0,68.7446,68.7446,68.6887,68.7166,108526.0
2018-08-23 14:55:00,73.67,73.69,73.65,73.69,34152.0,68.7166,68.7353,68.698,68.7353,34152.0
2018-08-23 15:00:00,73.69,73.71,73.67,73.68,58701.0,68.7353,68.754,68.7166,68.726,58701.0
2018-08-23 15:05:00,73.69,73.71,73.68,73.69,30773.0,68.7353,68.754,68.726,68.7353,30773.0
2018-08-23 15:10:00,73.69,73.72,73.67,73.69,92495.0,68.7353,68.7633,68.7166,68.7353,92495.0
2018-08-23 15:15:00,73.68,73.69,73.64,73.65,57316.0,68.726,68.7353,68.6887,68.698,57316.0
2018-08-23 15:20:00,73.65,73.66,73.6,73.61,84864.0,68.698,68.7073,68.6514,68.6607,84864.0
2018-08-23 15:25:00,73.62,73.66,73.61,73.66,52501.0,68.67,68.7073,68.6607,68.7073,52501.0
2018-08-23 15:30:00,73.66,73.68,73.62,73.63,75728.0,68.7073,68.726,68.67,68.6793,75728.0
2018-08-23 15:35:00,73.62,73.63,73.55,73.56,111893.0,68.67,68.6793,68.6047,68.614,111893.0
2018-08-23 15:40:00,73.56,73.58,73.5,73.5,129256.0,68.614,68.6327,68.5581,68.5581,129256.0
2018-08-23 15:45:00,73.49,73.53,73.46,73.5,287774.0,68.5487,68.5861,68.5208,68.5581,287774.0
2018-08-23 15:50:00,73.5,73.52,73.44,73.45,512547.0,68.5581,68.5767,68.5021,68.5114,512547.0
2018-08-23 15:55:00,73.45,73.51,73.44,73.5,1655229.0,68.5114,68.5674,68.5021,68.5581,1655229.0
2018-08-24 09:30:00,73.74,73.88,73.73,73.83,228539.0,68.7819,68.9125,68.7726,68.8659,228539.0
2018-08-24 09:35:00,73.83,73.91,73.77,73.88,188490.0,68.8659,68.9405,68.8099,68.9125,188490.0
2018-08-24 09:40:00,73.89,73.93,73.87,73.87,57698.0,68.9219,68.9592,68.9032,68.9032,57698.0
2018-08-24 09:45:00,73.86,73.88,73.76,73.81,158549.0,68.8939,68.9125,68.8006,68.8472,158549.0
2018-08-24 09:50:00,73.81,73.88,73.79,73.86,48141.0,68.8472,68.9125,68.8286,68.8939,48141.0
2018-08-24 09:55:00,73.86,73.86,73.8,73.81,73781.0,68.8939,68.8939,68.8379,68.8472,73781.0
2018-08-24 10:00:00,73.82,74.01,73.82,73.96,230690.0,68.8566,69.0338,68.8566,68.9871,230690.0
2018-08-24 10:05:00,73.97,73.99,73.9,73.91,75821.0,68.9965,69.0151,68.9312,68.9405,75821.0
2018-08-24 10:10:00,73.91,73.93,73.8,73.84,138119.0,68.9405,68.9592,68.8379,68.8752,138119.0
2018-08-24 10:15:00,73.86,73.93,73.86,73.92,111507.0,68.8939,68.9592,68.8939,68.9498,111507.0
2018-08-24 10:20:00,73.92,73.96,73.91,73.95,84076.0,68.9498,68.9871,68.9405,68.9778,84076.0
2018-08-24 10:25:00,73.95,74.01,73.95,73.99,85417.0,68.9778,69.0338,68.9778,69.0151,85417.0
2018-08-24 10:30:00,73.99,74.07,73.97,74.07,78599.0,69.0151,69.0898,68.9965,69.0898,78599.0
2018-08-24 10:35:00,74.07,74.13,74.05,74.11,122368.0,69.0898,69.1457,69.0711,69.1271,122368.0
2018-08-24 10:40:00,74.11,74.14,74.09,74.14,77098.0,69.1271,69.155,69.1084,69.155,77098.0
2018-08-24 10:45:00,74.13,74.22,74.13,74.19,90000.0,69.1457,69.2297,69.1457,69.2017,90000.0
2018-08-24 10:50:00,74.2,74.2,74.12,74.13,48622.0,69.211,69.211,69.1364,69.1457,48622.0
2018-08-24 10:55:00,74.14,74.19,74.13,74.15,56130.0,69.155,69.2017,69.1457,69.1644,56130.0
2018-08-24 11:00:00,74.15,74.16,74.07,74.09,78194.0,69.1644,69.1737,69.0898,69.1084,78194.0
2018-08-24 11:05:00,74.09,74.13,74.08,74.13,50633.0,69.1084,69.1457,69.0991,69.1457,50633.0
2018-08-24 11:10:00,74.12,74.2,74.11,74.19,48957.0,69.1364,69.211,69.1271,69.2017,48957.0
2018-08-24 11:15:00,74.19,74.22,74.18,74.21,56999.0,69.2017,69.2297,69.1924,69.2203,56999.0
2018-08-24 11:20:00,74.21,74.22,74.12,74.13,46500.0,69.2203,69.2297,69.1364,69.1457,46500.0
2018-08-24 11:25:00,74.13,74.15,74.11,74.15,35905.0,69.1457,69.1644,69.1271,69.1644,35905.0
2018-08-24 11:30:00,74.16,74.24,74.15,74.24,45589.0,69.1737,69.2483,69.1644,69.2483,45589.0
2018-08-24 11:35:00,74.23,74.28,74.2,74.2,150185.0,69.239,69.2856,69.211,69.211,150185.0
2018-08-24 11:40:00,74.2,74.22,74.17,74.2,56389.0,69.211,69.2297,69.183,69.211,56389.0
2018-08-24 11:45:00,74.2,74.25,74.19,74.23,63259.0,69.211,69.2576,69.2017,69.239,63259.0
2018-08-24 11:50:00,74.23,74.24,74.18,74.2,67365.0,69.239,69.2483,69.1924,69.211,67365.0
2018-08-24 11:55:00,74.19,74.23,74.18,74.23,61787.0,69.2017,69.239,69.1924,69.239,61787.0
2018-08-24 12:00:00,74.23,74.25,74.21,74.23,61035.0,69.239,69.2576,69.2203,69.239,61035.0
2018-08-24 12:05:00,74.23,74.25,74.21,74.24,46477.0,69.239,69.2576,69.2203,69.2483,46477.0
2018-08-24 12:10:00,74.24,74.25,74.19,74.19,40187.0,69.2483,69.2576,69.2017,69.2017,40187.0
2018-08-24 12:15:00,74.19,74.22,74.18,74.21,40722.0,69.2017,69.2297,69.1924,69.2203,40722.0
2018-08-24 12:20:00,74.22,74.22,74.17,74.21,52996.0,69.2297,69.2297,69.183,69.2203,52996.0
2018-08-24 12:25:00,74.21,74.22,74.18,74.21,32211.0,69.2203,69.2297,69.1924,69.2203,32211.0
2018-08-24 12:30:00,74.2,74.21,74.17,74.18,14306.0,69.211,69.2203,69.183,69.1924,14306.0
2018-08-24 12:35:00,74.19,74.2,74.16,74.17,28532.0,69.2017,69.211,69.1737,69.183,28532.0
2018-08-24 12:40:00,74.17,74.19,74.16,74.19,18943.0,69.183,69.2017,69.1737,69.2017,18943.0
2018-08-24 12:45:00,74.18,74.22,74.18,74.21,60657.0,69.1924,69.2297,69.1924,69.2203,60657.0
2018-08-24 12:50:00,74.2,74.21,74.18,74.18,62686.0,69.211,69.2203,69.1924,69.1924,62686.0
2018-08-24 12:55:00,74.19,74.21,74.17,74.19,28035.0,69.2017,69.2203,69.183,69.2017,28035.0
2018-08-24 13:00:00,74.19,74.2,74.18,74.2,61553.0,69.2017,69.211,69.1924,69.211,61553.0
2018-08-24 13:05:00,74.19,74.21,74.15,74.15,41201.0,69.2017,69.2203,69.1644,69.1644,41201.0
2018-08-24 13:10:00,74.15,74.16,74.09,74.1,45095.0,69.1644,69.1737,69.1084,69.1177,45095.0
2018-08-24 13:15:00,74.11,74.16,74.1,74.16,19787.0,69.1271,69.1737,69.1177,69.1737,19787.0
2018-08-24 13:20:00,74.16,74.18,74.14,74.16,28930.0,69.1737,69.1924,69.155,69.1737,28930.0
2018-08-24 13:25:00,74.16,74.17,74.15,74.16,12630.0,69.1737,69.183,69.1644,69.1737,12630.0
2018-08-24 13:30:00,74.15,74.16,74.08,74.12,55271.0,69.1644,69.1737,69.0991,69.1364,55271.0
2018-08-24 13:35:00,74.11,74.13,74.11,74.12,19486.0,69.1271,69.1457,69.1271,69.1364,19486.0
2018-08-24 13:40:00,74.12,74.12,74.06,74.11,143458.0,69.1364,69.1364,69.0804,69.1271,143458.0
2018-08-24 13:45:00,74.11,74.15,74.1,74.14,29157.0,69.1271,69.1644,69.1177,69.155,29157.0
2018-08-24 13:50:00,74.14,74.14,74.1,74.13,31996.0,69.155,69.155,69.1177,69.1457,31996.0
2018-08-24 13:55:00,74.13,74.17,74.13,74.14,30796.0,69.1457,69.183,69.1457,69.155,30796.0
2018-08-24 14:00:00,74.14,74.16,74.12,74.13,35820.0,69.155,69.1737,69.1364,69.1457,35820.0
2018-08-24 14:05:00,74.14,74.17,74.13,74.17,19014.0,69.155,69.183,69.1457,69.183,19014.0
2018-08-24 14:10:00,74.17,74.2,74.15,74.19,20012.0,69.183,69.211,69.1644,69.2017,20012.0
2018-08-24 14:15:00,74.19,74.21,74.17,74.17,44567.0,69.2017,69.2203,69.183,69.183,44567.0
2018-08-24 14:20:00,74.17,74.19,74.16,74.17,27581.0,69.183,69.2017,69.1737,69.183,27581.0
2018-08-24 14:25:00,74.17,74.23,74.16,74.22,44821.0,69.183,69.239,69.1737,69.2297,44821.0
2018-08-24 14:30:00,74.22,74.23,74.17,74.19,34286.0,69.2297,69.239,69.183,69.2017,34286.0
2018-08-24 14:35:00,74.19,74.22,74.18,74.19,27568.0,69.2017,69.2297,69.1924,69.2017,27568.0
2018-08-24 14:40:00,74.19,74.23,74.19,74.22,55665.0,69.2017,69.239,69.2017,69.2297,55665.0
2018-08-24 14:45:00,74.23,74.25,74.21,74.21,46697.0,69.239,69.2576,69.2203,69.2203,46697.0
2018-08-24 14:50:00,74.21,74.23,74.2,74.23,17699.0,69.2203,69.239,69.211,69.239,17699.0
2018-08-24 14:55:00,74.23,74.26,74.2,74.2,28918.0,69.239,69.267,69.211,69.211,28918.0
2018-08-24 15:00:00,74.2,74.24,74.19,74.22,64138.0,69.211,69.2483,69.2017,69.2297,64138.0
2018-08-24 15:05:00,74.22,74.22,74.17,74.18,47874.0,69.2297,69.2297,69.183,69.1924,47874.0
2018-08-24 15:10:00,74.18,74.24,74.17,74.23,37735.0,69.1924,69.2483,69.183,69.239,37735.0
2018-08-24 15:15:00,74.23,74.25,74.23,74.23,53041.0,69.239,69.2576,69.239,69.239,53041.0
2018-08-24 15:20:00,74.23,74.25,74.21,74.22,51668.0,69.239,69.2576,69.2203,69.2297,51668.0
2018-08-24 15:25:00,74.22,74.23,74.18,74.2,72954.0,69.2297,69.239,69.1924,69.211,72954.0
2018-08-24 15:30:00,74.21,74.23,74.18,74.21,87974.0,69.2203,69.239,69.1924,69.2203,87974.0
2018-08-24 15:35:00,74.22,74.24,74.18,74.24,74222.0,69.2297,69.2483,69.1924,69.2483,74222.0
2018-08-24 15:40:00,74.24,74.27,74.23,74.27,78489.0,69.2483,69.2763,69.239,69.2763,78489.0
2018-08-24 15:45:00,74.26,74.28,74.25,74.28,139581.0,69.267,69.2856,69.2576,69.2856,139581.0
2018-08-24 15:50:00,74.28,74.3,74.25,74.28,410206.0,69.2856,69.3043,69.2576,69.2856,410206.0
2018-08-24 15:55:00,74.28,74.3,74.25,74.28,760622.0,69.2856,69.3043,69.2576,69.2856,760622.0
2018-08-27 09:30:00,74.68,74.8,74.66,74.73,259052.0,69.6587,69.7707,69.6401,69.7054,259052.0
2018-08-27 09:35:00,74.73,74.77,74.48,74.57,199562.0,69.7054,69.7427,69.4722,69.5561,199562.0
2018-08-27 09:40:00,74.56,74.64,74.53,74.59,151107.0,69.5468,69.6214,69.5188,69.5748,151107.0
2018-08-27 09:45:00,74.59,74.67,74.59,74.64,151792.0,69.5748,69.6494,69.5748,69.6214,151792.0
2018-08-27 09:50:00,74.64,74.65,74.55,74.65,105173.0,69.6214,69.6308,69.5375,69.6308,105173.0
2018-08-27 09:55:00,74.66,74.73,74.62,74.71,132880.0,69.6401,69.7054,69.6028,69.6867,132880.0
2018-08-27 10:00:00,74.72,74.78,74.68,74.73,131617.0,69.696,69.752,69.6587,69.7054,131617.0
2018-08-27 10:05:00,74.74,74.79,74.73,74.77,49009.0,69.7147,69.7613,69.7054,69.7427,49009.0
2018-08-27 10:10:00,74.78,74.84,74.77,74.84,123160.0,69.752,69.808,69.7427,69.808,123160.0
2018-08-27 10:15:00,74.84,74.91,74.82,74.91,63137.0,69.808,69.8733,69.7893,69.8733,63137.0
2018-08-27 10:20:00,74.91,74.97,74.88,74.96,58230.0,69.8733,69.9292,69.8453,69.9199,58230.0
2018-08-27 10:25:00,74.96,74.97,74.93,74.95,61426.0,69.9199,69.9292,69.8919,69.9106,61426.0
2018-08-27 10:30:00,74.95,74.96,74.9,74.93,89739.0,69.9106,69.9199,69.8639,69.8919,89739.0
2018-08-27 10:35:00,74.94,74.95,74.83,74.88,81486.0,69.9013,69.9106,69.7987,69.8453,81486.0
2018-08-27 10:40:00,74.88,74.91,74.85,74.89,57940.0,69.8453,69.8733,69.8173,69.8546,57940.0
2018-08-27 10:45:00,74.89,74.93,74.88,74.91,71927.0,69.8546,69.8919,69.8453,69.8733,71927.0
2018-08-27 10:50:00,74.91,74.94,74.88,74.93,80616.0,69.8733,69.9013,69.8453,69.8919,80616.0
2018-08-27 10:55:00,74.93,74.98,74.92,74.96,60194.0,69.8919,69.9386,69.8826,69.9199,60194.0
2018-08-27 11:00:00,74.97,74.99,74.94,74.95,89716.0,69.9292,69.9479,69.9013,69.9106,89716.0
2018-08-27 11:05:00,74.95,74.95,74.87,74.89,38254.0,69.9106,69.9106,69.836,69.8546,38254.0
2018-08-27 11:10:00,74.9,74.97,74.9,74.97,62642.0,69.8639,69.9292,69.8639,69.9292,62642.0
2018-08-27 11:15:00,74.96,74.98,74.93,74.96,32388.0,69.9199,69.9386,69.8919,69.9199,32388.0
2018-08-27 11:20:00,74.95,74.96,74.87,74.88,55943.0,69.9106,69.9199,69.836,69.8453,55943.0
2018-08-27 11:25:00,74.88,74.91,74.85,74.88,88461.0,69.8453,69.8733,69.8173,69.8453,88461.0
2018-08-27 11:30:00,74.88,74.94,74.87,74.92,53383.0,69.8453,69.9013,69.836,69.8826,53383.0
2018-08-27 11:35:00,74.92,74.93,74.83,74.83,56169.0,69.8826,69.8919,69.7987,69.7987,56169.0
2018-08-27 11:40:00,74.84,74.88,74.82,74.87,75633.0,69.808,69.8453,69.7893,69.836,75633.0
2018-08-27 11:45:00,74.87,74.92,74.85,74.91,80403.0,69.836,69.8826,69.8173,69.8733,80403.0
2018-08-27 11:50:00,74.91,74.95,74.91,74.93,47023.0,69.8733,69.9106,69.8733,69.8919,47023.0
2018-08-27 11:55:00,74.93,75.0,74.91,74.98,102968.0,69.8919,69.9572,69.8733,69.9386,102968.0
2018-08-27 12:00:00,74.98,74.99,74.95,74.95,37365.0,69.9386,69.9479,69.9106,69.9106,37365.0
2018-08-27 12:05:00,74.95,74.98,74.94,74.98,40040.0,69.9106,69.9386,69.9013,69.9386,40040.0
2018-08-27 12:10:00,74.98,74.99,74.93,74.96,64671.0,69.9386,69.9479,69.8919,69.9199,64671.0
2018-08-27 12:15:00,74.96,74.98,74.93,74.95,37657.0,69.9199,69.9386,69.8919,69.9106,37657.0
2018-08-27 12:20:00,74.96,74.99,74.96,74.99,17295.0,69.9199,69.9479,69.9199,69.9479,17295.0
2018-08-27 12:25:00,74.99,75.0,74.97,74.97,35373.0,69.9479,69.9572,69.9292,69.9292,35373.0
2018-08-27 12:30:00,74.97,75.0,74.96,74.96,35878.0,69.9292,69.9572,69.9199,69.9199,35878.0
2018-08-27 12:35:00,74.97,74.99,74.95,74.95,21786.0,69.9292,69.9479,69.9106,69.9106,21786.0
2018-08-27 12:40:00,74.95,74.99,74.94,74.96,37191.0,69.9106,69.9479,69.9013,69.9199,37191.0
2018-08-27 12:45:00,74.95,74.96,74.93,74.95,41024.0,69.9106,69.9199,69.8919,69.9106,41024.0
2018-08-27 12:50:00,74.94,74.96,74.93,74.95,36438.0,69.9013,69.9199,69.8919,69.9106,36438.0
2018-08-27 12:55:00,74.95,74.97,74.93,74.96,25708.0,69.9106,69.9292,69.8919,69.9199,25708.0
2018-08-27 13:00:00,74.96,74.96,74.92,74.94,51601.0,69.9199,69.9199,69.8826,69.9013,51601.0
2018-08-27 13:05:00,74.94,74.95,74.88,74.89,81870.0,69.9013,69.9106,69.8453,69.8546,81870.0
2018-08-27 13:10:00,74.89,74.93,74.89,74.93,33586.0,69.8546,69.8919,69.8546,69.8919,33586.0
2018-08-27 13:15:00,74.92,74.94,74.92,74.94,43995.0,69.8826,69.9013,69.8826,69.9013,43995.0
2018-08-27 13:20:00,74.94,74.95,74.91,74.94,28089.0,69.9013,69.9106,69.8733,69.9013,28089.0
2018-08-27 13:25:00,74.95,74.95,74.89,74.9,33459.0,69.9106,69.9106,69.8546,69.8639,33459.0
2018-08-27 13:30:00,74.9,74.94,74.89,74.91,43410.0,69.8639,69.9013,69.8546,69.8733,43410.0
2018-08-27 13:35:00,74.9,74.93,74.89,74.92,28379.0,69.8639,69.8919,69.8546,69.8826,28379.0
2018-08-27 13:40:00,74.93,74.97,74.93,74.95,22621.0,69.8919,69.9292,69.8919,69.9106,22621.0
2018-08-27 13:45:00,74.95,74.96,74.94,74.95,53570.0,69.9106,69.9199,69.9013,69.9106,53570.0
2018-08-27 13:50:00,74.95,74.96,74.93,74.96,44891.0,69.9106,69.9199,69.8919,69.9199,44891.0
2018-08-27 13:55:00,74.96,74.98,74.93,74.94,39237.0,69.9199,69.9386,69.8919,69.9013,39237.0
2018-08-27 14:00:00,74.94,74.98,74.94,74.97,35674.0,69.9013,69.9386,69.9013,69.9292,35674.0
2018-08-27 14:05:00,74.97,74.98,74.93,74.95,53946.0,69.9292,69.9386,69.8919,69.9106,53946.0
2018-08-27 14:10:00,74.95,74.96,74.93,74.94,29150.0,69.9106,69.9199,69.8919,69.9013,29150.0
2018-08-27 14:15:00,74.94,74.94,74.89,74.9,40360.0,69.9013,69.9013,69.8546,69.8639,40360.0
2018-08-27 14:20:00,74.9,74.93,74.88,74.89,82506.0,69.8639,69.8919,69.8453,69.8546,82506.0
2018-08-27 14:25:00,74.9,74.95,74.9,74.94,45496.0,69.8639,69.9106,69.8639,69.9013,45496.0
2018-08-27 14:30:00,74.94,74.96,74.9,74.91,133226.0,69.9013,69.9199,69.8639,69.8733,133226.0
2018-08-27 14:35:00,74.92,74.94,74.9,74.92,32706.0,69.8826,69.9013,69.8639,69.8826,32706.0
2018-08-27 14:40:00,74.92,74.95,74.91,74.93,55462.0,69.8826,69.9106,69.8733,69.8919,55462.0
2018-08-27 14:45:00,74.93,74.95,74.9,74.95,54699.0,69.8919,69.9106,69.8639,69.9106,54699.0
2018-08-27 14:50:00,74.95,74.96,74.93,74.94,112737.0,69.9106,69.9199,69.8919,69.9013,112737.0
2018-08-27 14:55:00,74.94,74.97,74.93,74.95,71295.0,69.9013,69.9292,69.8919,69.9106,71295.0
2018-08-27 15:00:00,74.95,74.99,74.95,74.96,92818.0,69.9106,69.9479,69.9106,69.9199,92818.0
2018-08-27 15:05:00,74.96,74.98,74.95,74.96,145956.0,69.9199,69.9386,69.9106,69.9199,145956.0
2018-08-27 15:10:00,74.96,74.96,74.92,74.94,359643.0,69.9199,69.9199,69.8826,69.9013,359643.0
2018-08-27 15:15:00,74.93,74.94,74.88,74.89,99764.0,69.8919,69.9013,69.8453,69.8546,99764.0
2018-08-27 15:20:00,74.89,74.92,74.88,74.89,99849.0,69.8546,69.8826,69.8453,69.8546,99849.0
2018-08-27 15:25:00,74.9,74.95,74.89,74.95,56810.0,69.8639,69.9106,69.8546,69.9106,56810.0
2018-08-27 15:30:00,74.94,74.97,74.93,74.94,157153.0,69.9013,69.9292,69.8919,69.9013,157153.0
2018-08-27 15:35:00,74.93,74.94,74.91,74.92,72694.0,69.8919,69.9013,69.8733,69.8826,72694.0
2018-08-27 15:40:00,74.92,74.94,74.88,74.92,109643.0,69.8826,69.9013,69.8453,69.8826,109643.0
2018-08-27 15:45:00,74.92,74.95,74.91,74.94,88804.0,69.8826,69.9106,69.8733,69.9013,88804.0
2018-08-27 15:50:00,74.94,74.95,74.88,74.92,581039.0,69.9013,69.9106,69.8453,69.8826,581039.0
2018-08-27 15:55:00,74.92,74.98,74.89,74.96,1284070.0,69.8826,69.9386,69.8546,69.9199,1284070.0
2018-08-28 09:30:00,75.11,75.2,75.08,75.18,227351.0,70.0598,70.1438,70.0318,70.1251,227351.0
2018-08-28 09:35:00,75.19,75.26,75.08,75.17,127937.0,70.1344,70.1997,70.0318,70.1158,127937.0
2018-08-28 09:40:00,75.17,75.22,75.06,75.06,153266.0,70.1158,70.1624,70.0132,70.0132,153266.0
2018-08-28 09:45:00,75.07,75.1,75.01,75.08,153903.0,70.0225,70.0505,69.9665,70.0318,153903.0
2018-08-28 09:50:00,75.08,75.09,74.99,75.05,89318.0,70.0318,70.0412,69.9479,70.0039,89318.0
2018-08-28 09:55:00,75.05,75.15,75.04,75.11,77260.0,70.0039,70.0971,69.9945,70.0598,77260.0
2018-08-28 10:00:00,75.12,75.16,75.09,75.12,53467.0,70.0692,70.1065,70.0412,70.0692,53467.0
2018-08-28 10:05:00,75.12,75.16,75.09,75.11,91382.0,70.0692,70.1065,70.0412,70.0598,91382.0
2018-08-28 10:10:00,75.12,75.15,75.09,75.12,79389.0,70.0692,70.0971,70.0412,70.0692,79389.0
2018-08-28 10:15:00,75.13,75.16,75.08,75.09,74343.0,70.0785,70.1065,70.0318,70.0412,74343.0
2018-08-28 10:20:00,75.08,75.1,75.03,75.03,110979.0,70.0318,70.0505,69.9852,69.9852,110979.0
2018-08-28 10:25:00,75.02,75.08,75.01,75.06,100175.0,69.9759,70.0318,69.9665,70.0132,100175.0
2018-08-28 10:30:00,75.06,75.06,74.99,75.02,50481.0,70.0132,70.0132,69.9479,69.9759,50481.0
2018-08-28 10:35:00,75.01,75.08,75.01,75.08,48199.0,69.9665,70.0318,69.9665,70.0318,48199.0
2018-08-28 10:40:00,75.08,75.1,75.03,75.04,42166.0,70.0318,70.0505,69.9852,69.9945,42166.0
2018-08-28 10:45:00,75.04,75.07,74.93,74.94,82514.0,69.9945,70.0225,69.8919,69.9013,82514.0
2018-08-28 10:50:00,74.93,75.01,74.93,75.0,88517.0,69.8919,69.9665,69.8919,69.9572,88517.0
2018-08-28 10:55:00,75.0,75.04,74.99,75.03,46019.0,69.9572,69.9945,69.9479,69.9852,46019.0
2018-08-28 11:00:00,75.03,75.05,74.99,75.01,83704.0,69.9852,70.0039,69.9479,69.9665,83704.0
2018-08-28 11:05:00,75.01,75.01,74.98,74.99,40987.0,69.9665,69.9665,69.9386,69.9479,40987.0
2018-08-28 11:10:00,74.99,75.07,74.99,75.05,80334.0,69.9479,70.0225,69.9479,70.0039,80334.0
2018-08-28 11:15:00,75.04,75.06,75.01,75.03,34866.0,69.9945,70.0132,69.9665,69.9852,34866.0
2018-08-28 11:20:00,75.04,75.12,75.03,75.11,31566.0,69.9945,70.0692,69.9852,70.0598,31566.0
2018-08-28 11:25:00,75.1,75.1,75.06,75.07,29527.0,70.0505,70.0505,70.0132,70.0225,29527.0
2018-08-28 11:30:00,75.07,75.07,74.95,74.96,51222.0,70.0225,70.0225,69.9106,69.9199,51222.0
2018-08-28 11:35:00,74.95,74.97,74.91,74.94,96337.0,69.9106,69.9292,69.8733,69.9013,96337.0
2018-08-28 11:40:00,74.94,74.95,74.88,74.94,77043.0,69.9013,69.9106,69.8453,69.9013,77043.0
2018-08-28 11:45:00,74.95,75.0,74.95,74.96,41209.0,69.9106,69.9572,69.9106,69.9199,41209.0
2018-08-28 11:50:00,74.96,74.99,74.91,74.97,61374.0,69.9199,69.9479,69.8733,69.9292,61374.0
2018-08-28 11:55:00,74.97,74.97,74.91,74.94,52039.0,69.9292,69.9292,69.8733,69.9013,52039.0
2018-08-28 12:00:00,74.93,74.95,74.89,74.93,52798.0,69.8919,69.9106,69.8546,69.8919,52798.0
2018-08-28 12:05:00,74.93,75.01,74.93,75.0,100002.0,69.8919,69.9665,69.8919,69.9572,100002.0
2018-08-28 12:10:00,75.01,75.06,74.98,75.05,66431.0,69.9665,70.0132,69.9386,70.0039,66431.0
2018-08-28 12:15:00,75.04,75.07,75.04,75.06,37829.0,69.9945,70.0225,69.9945,70.0132,37829.0
2018-08-28 12:20:00,75.06,75.08,75.04,75.07,22963.0,70.0132,70.0318,69.9945,70.0225,22963.0
2018-08-28 12:25:00,75.06,75.08,75.03,75.04,34701.0,70.0132,70.0318,69.9852,69.9945,34701.0
2018-08-28 12:30:00,75.05,75.1,75.05,75.09,26581.0,70.0039,70.0505,70.0039,70.0412,26581.0
2018-08-28 12:35:00,75.1,75.11,75.07,75.08,21384.0,70.0505,70.0598,70.0225,70.0318,21384.0
2018-08-28 12:40:00,75.08,75.08,75.06,75.08,34094.0,70.0318,70.0318,70.0132,70.0318,34094.0
2018-08-28 12:45:00,75.08,75.12,75.07,75.12,46287.0,70.0318,70.0692,70.0225,70.0692,46287.0
2018-08-28 12:50:00,75.11,75.13,75.08,75.09,34081.0,70.0598,70.0785,70.0318,70.0412,34081.0
2018-08-28 12:55:00,75.08,75.11,75.08,75.11,29544.0,70.0318,70.0598,70.0318,70.0598,29544.0
2018-08-28 13:00:00,75.1,75.1,75.05,75.08,40707.0,70.0505,70.0505,70.0039,70.0318,40707.0
2018-08-28 13:05:00,75.07,75.1,75.06,75.09,42990.0,70.0225,70.0505,70.0132,70.0412,42990.0
2018-08-28 13:10:00,75.09,75.12,75.08,75.12,20134.0,70.0412,70.0692,70.0318,70.0692,20134.0
2018-08-28 13:15:00,75.12,75.15,75.12,75.14,28640.0,70.0692,70.0971,70.0692,70.0878,28640.0
2018-08-28 13:20:00,75.13,75.16,75.13,75.13,29573.0,70.0785,70.1065,70.0785,70.0785,29573.0
2018-08-28 13:25:00,75.14,75.14,75.05,75.06,83103.0,70.0878,70.0878,70.0039,70.0132,83103.0
2018-08-28 13:30:00,75.06,75.12,75.04,75.12,41743.0,70.0132,70.0692,69.9945,70.0692,41743.0
2018-08-28 13:35:00,75.12,75.16,75.11,75.15,27572.0,70.0692,70.1065,70.0598,70.0971,27572.0
2018-08-28 13:40:00,75.16,75.16,75.14,75.14,16722.0,70.1065,70.1065,70.0878,70.0878,16722.0
2018-08-28 13:45:00,75.14,75.16,75.12,75.15,25503.0,70.0878,70.1065,70.0692,70.0971,25503.0
2018-08-28 13:50:00,75.15,75.19,75.14,75.15,84086.0,70.0971,70.1344,70.0878,70.0971,84086.0
2018-08-28 13:55:00,75.14,75.15,75.11,75.14,30565.0,70.0878,70.0971,70.0598,70.0878,30565.0
2018-08-28 14:00:00,75.14,75.15,75.12,75.13,41774.0,70.0878,70.0971,70.0692,70.0785,41774.0
2018-08-28 14:05:00,75.13,75.18,75.13,75.15,47368.0,70.0785,70.1251,70.0785,70.0971,47368.0
2018-08-28 14:10:00,75.16,75.16,75.13,75.16,27300.0,70.1065,70.1065,70.0785,70.1065,27300.0
2018-08-28 14:15:00,75.16,75.18,75.15,75.16,58919.0,70.1065,70.1251,70.0971,70.1065,58919.0
2018-08-28 14:20:00,75.15,75.16,75.13,75.15,29593.0,70.0971,70.1065,70.0785,70.0971,29593.0
2018-08-28 14:25:00,75.14,75.15,75.12,75.12,45882.0,70.0878,70.0971,70.0692,70.0692,45882.0
2018-08-28 14:30:00,75.12,75.15,75.11,75.14,44658.0,70.0692,70.0971,70.0598,70.0878,44658.0
2018-08-28 14:35:00,75.14,75.15,75.08,75.09,125169.0,70.0878,70.0971,70.0318,70.0412,125169.0
2018-08-28 14:40:00,75.09,75.14,75.09,75.14,82165.0,70.0412,70.0878,70.0412,70.0878,82165.0
2018-08-28 14:45:00,75.13,75.16,75.12,75.13,46834.0,70.0785,70.1065,70.0692,70.0785,46834.0
2018-08-28 14:50:00,75.14,75.14,75.11,75.12,68977.0,70.0878,70.0878,70.0598,70.0692,68977.0
2018-08-28 14:55:00,75.12,75.13,75.1,75.13,49143.0,70.0692,70.0785,70.0505,70.0785,49143.0
2018-08-28 15:00:00,75.13,75.13,75.1,75.11,32686.0,70.0785,70.0785,70.0505,70.0598,32686.0
2018-08-28 15:05:00,75.11,75.13,75.1,75.13,40431.0,70.0598,70.0785,70.0505,70.0785,40431.0
2018-08-28 15:10:00,75.13,75.14,75.11,75.13,50741.0,70.0785,70.0878,70.0598,70.0785,50741.0
2018-08-28 15:15:00,75.13,75.15,75.12,75.12,73913.0,70.0785,70.0971,70.0692,70.0692,73913.0
2018-08-28 15:20:00,75.11,75.12,75.05,75.08,176856.0,70.0598,70.0692,70.0039,70.0318,176856.0
2018-08-28 15:25:00,75.08,75.1,75.07,75.08,48872.0,70.0318,70.0505,70.0225,70.0318,48872.0
2018-08-28 15:30:00,75.09,75.09,75.06,75.09,90068.0,70.0412,70.0412,70.0132,70.0412,90068.0
2018-08-28 15:35:00,75.09,75.11,75.07,75.08,117026.0,70.0412,70.0598,70.0225,70.0318,117026.0
2018-08-28 15:40:00,75.08,75.09,75.02,75.03,270903.0,70.0318,70.0412,69.9759,69.9852,270903.0
2018-08-28 15:45:00,75.03,75.05,75.0,75.01,177973.0,69.9852,70.0039,69.9572,69.9665,177973.0
2018-08-28 15:50:00,75.01,75.03,74.96,75.02,452600.0,69.9665,69.9852,69.9199,69.9759,452600.0
2018-08-28 15:55:00,75.02,75.09,75.02,75.09,1053996.0,69.9759,70.0412,69.9759,70.0412,1053996.0
2018-08-29 09:30:00,75.18,75.29,75.17,75.29,193508.0,70.1251,70.2277,70.1158,70.2277,193508.0
2018-08-29 09:35:00,75.3,75.35,75.27,75.31,91680.0,70.237,70.2837,70.2091,70.2464,91680.0
2018-08-29 09:40:00,75.32,75.45,75.31,75.4,207160.0,70.2557,70.377,70.2464,70.3303,207160.0
2018-08-29 09:45:00,75.4,75.43,75.29,75.31,179213.0,70.3303,70.3583,70.2277,70.2464,179213.0
2018-08-29 09:50:00,75.31,75.4,75.31,75.38,117521.0,70.2464,70.3303,70.2464,70.3117,117521.0
2018-08-29 09:55:00,75.38,75.39,75.35,75.37,41746.0,70.3117,70.321,70.2837,70.3023,41746.0
2018-08-29 10:00:00,75.37,75.4,75.32,75.32,238349.0,70.3023,70.3303,70.2557,70.2557,238349.0
2018-08-29 10:05:00,75.33,75.46,75.33,75.42,287066.0,70.265,70.3863,70.265,70.349,287066.0
2018-08-29 10:10:00,75.42,75.46,75.4,75.45,100735.0,70.349,70.3863,70.3303,70.377,100735.0
2018-08-29 10:15:00,75.45,75.47,75.4,75.41,112872.0,70.377,70.3956,70.3303,70.3397,112872.0
2018-08-29 10:20:00,75.42,75.5,75.41,75.49,135095.0,70.349,70.4236,70.3397,70.4143,135095.0
2018-08-29 10:25:00,75.48,75.53,75.47,75.52,124125.0,70.4049,70.4516,70.3956,70.4423,124125.0
2018-08-29 10:30:00,75.53,75.53,75.48,75.5,108418.0,70.4516,70.4516,70.4049,70.4236,108418.0
2018-08-29 10:35:00,75.5,75.56,75.5,75.56,53054.0,70.4236,70.4796,70.4236,70.4796,53054.0
2018-08-29 10:40:00,75.56,75.64,75.53,75.64,176027.0,70.4796,70.5542,70.4516,70.5542,176027.0
2018-08-29 10:45:00,75.64,75.68,75.63,75.67,65095.0,70.5542,70.5915,70.5449,70.5822,65095.0
2018-08-29 10:50:00,75.67,75.69,75.62,75.63,85517.0,70.5822,70.6008,70.5355,70.5449,85517.0
2018-08-29 10:55:00,75.62,75.64,75.57,75.62,93937.0,70.5355,70.5542,70.4889,70.5355,93937.0
2018-08-29 11:00:00,75.62,75.67,75.58,75.58,254778.0,70.5355,70.5822,70.4982,70.4982,254778.0
2018-08-29 11:05:00,75.58,75.63,75.58,75.61,39170.0,70.4982,70.5449,70.4982,70.5262,39170.0
2018-08-29 11:10:00,75.62,75.67,75.61,75.65,82264.0,70.5355,70.5822,70.5262,70.5635,82264.0
2018-08-29 11:15:00,75.64,75.69,75.62,75.65,177763.0,70.5542,70.6008,70.5355,70.5635,177763.0
2018-08-29 11:20:00,75.66,75.71,75.65,75.7,109896.0,70.5728,70.6195,70.5635,70.6102,109896.0
2018-08-29 11:25:00,75.7,75.77,75.69,75.77,103442.0,70.6102,70.6754,70.6008,70.6754,103442.0
2018-08-29 11:30:00,75.76,75.82,75.75,75.76,136396.0,70.6661,70.7221,70.6568,70.6661,136396.0
2018-08-29 11:35:00,75.76,75.76,75.73,75.73,72192.0,70.6661,70.6661,70.6381,70.6381,72192.0
2018-08-29 11:40:00,75.74,75.77,75.7,75.71,82402.0,70.6475,70.6754,70.6102,70.6195,82402.0
2018-08-29 11:45:00,75.71,75.72,75.67,75.69,100580.0,70.6195,70.6288,70.5822,70.6008,100580.0
2018-08-29 11:50:00,75.69,75.71,75.68,75.7,79597.0,70.6008,70.6195,70.5915,70.6102,79597.0
2018-08-29 11:55:00,75.71,75.72,75.67,75.71,71769.0,70.6195,70.6288,70.5822,70.6195,71769.0
2018-08-29 12:00:00,75.72,75.73,75.66,75.68,128453.0,70.6288,70.6381,70.5728,70.5915,128453.0
2018-08-29 12:05:00,75.68,75.69,75.63,75.69,477203.0,70.5915,70.6008,70.5449,70.6008,477203.0
2018-08-29 12:10:00,75.69,75.73,75.68,75.73,89776.0,70.6008,70.6381,70.5915,70.6381,89776.0
2018-08-29 12:15:00,75.73,75.73,75.69,75.71,37966.0,70.6381,70.6381,70.6008,70.6195,37966.0
2018-08-29 12:20:00,75.72,75.72,75.65,75.67,84206.0,70.6288,70.6288,70.5635,70.5822,84206.0
2018-08-29 12:25:00,75.66,75.7,75.66,75.67,57019.0,70.5728,70.6102,70.5728,70.5822,57019.0
2018-08-29 12:30:00,75.68,75.69,75.66,75.66,59634.0,70.5915,70.6008,70.5728,70.5728,59634.0
2018-08-29 12:35:00,75.66,75.67,75.64,75.64,25585.0,70.5728,70.5822,70.5542,70.5542,25585.0
2018-08-29 12:40:00,75.64,75.66,75.62,75.65,19127.0,70.5542,70.5728,70.5355,70.5635,19127.0
2018-08-29 12:45:00,75.65,75.68,75.64,75.68,50967.0,70.5635,70.5915,70.5542,70.5915,50967.0
2018-08-29 12:50:00,75.68,75.69,75.66,75.68,76062.0,70.5915,70.6008,70.5728,70.5915,76062.0
2018-08-29 12:55:00,75.68,75.7,75.66,75.69,38053.0,70.5915,70.6102,70.5728,70.6008,38053.0
2018-08-29 13:00:00,75.69,75.69,75.67,75.68,24473.0,70.6008,70.6008,70.5822,70.5915,24473.0
2018-08-29 13:05:00,75.67,75.69,75.66,75.67,27299.0,70.5822,70.6008,70.5728,70.5822,27299.0
2018-08-29 13:10:00,75.67,75.68,75.64,75.68,25670.0,70.5822,70.5915,70.5542,70.5915,25670.0
2018-08-29 13:15:00,75.69,75.69,75.66,75.67,55787.0,70.6008,70.6008,70.5728,70.5822,55787.0
2018-08-29 13:20:00,75.67,75.67,75.62,75.64,30162.0,70.5822,70.5822,70.5355,70.5542,30162.0
2018-08-29 13:25:00,75.64,75.67,75.64,75.65,28922.0,70.5542,70.5822,70.5542,70.5635,28922.0
2018-08-29 13:30:00,75.65,75.66,75.63,75.65,31008.0,70.5635,70.5728,70.5449,70.5635,31008.0
2018-08-29 13:35:00,75.66,75.67,75.63,75.64,20384.0,70.5728,70.5822,70.5449,70.5542,20384.0
2018-08-29 13:40:00,75.64,75.64,75.61,75.63,31251.0,70.5542,70.5542,70.5262,70.5449,31251.0
2018-08-29 13:45:00,75.63,75.63,75.58,75.61,31254.0,70.5449,70.5449,70.4982,70.5262,31254.0
2018-08-29 13:50:00,75.6,75.63,75.59,75.62,58830.0,70.5169,70.5449,70.5076,70.5355,58830.0
2018-08-29 13:55:00,75.62,75.63,75.59,75.6,48553.0,70.5355,70.5449,70.5076,70.5169,48553.0
2018-08-29 14:00:00,75.6,75.62,75.59,75.62,29558.0,70.5169,70.5355,70.5076,70.5355,29558.0
2018-08-29 14:05:00,75.62,75.65,75.62,75.65,18028.0,70.5355,70.5635,70.5355,70.5635,18028.0
2018-08-29 14:10:00,75.66,75.67,75.63,75.66,35918.0,70.5728,70.5822,70.5449,70.5728,35918.0
2018-08-29 14:15:00,75.66,75.67,75.63,75.64,23107.0,70.5728,70.5822,70.5449,70.5542,23107.0
2018-08-29 14:20:00,75.64,75.66,75.63,75.65,22128.0,70.5542,70.5728,70.5449,70.5635,22128.0
2018-08-29 14:25:00,75.65,75.67,75.64,75.64,64721.0,70.5635,70.5822,70.5542,70.5542,64721.0
2018-08-29 14:30:00,75.65,75.67,75.63,75.67,50292.0,70.5635,70.5822,70.5449,70.5822,50292.0
2018-08-29 14:35:00,75.67,75.7,75.66,75.69,43310.0,70.5822,70.6102,70.5728,70.6008,43310.0
2018-08-29 14:40:00,75.69,75.69,75.65,75.67,49645.0,70.6008,70.6008,70.5635,70.5822,49645.0
2018-08-29 14:45:00,75.66,75.68,75.65,75.66,55347.0,70.5728,70.5915,70.5635,70.5728,55347.0
2018-08-29 14:50:00,75.66,75.7,75.65,75.7,61014.0,70.5728,70.6102,70.5635,70.6102,61014.0
2018-08-29 14:55:00,75.7,75.7,75.67,75.69,50615.0,70.6102,70.6102,70.5822,70.6008,50615.0
2018-08-29 15:00:00,75.69,75.72,75.68,75.7,106668.0,70.6008,70.6288,70.5915,70.6102,106668.0
2018-08-29 15:05:00,75.7,75.72,75.69,75.72,44480.0,70.6102,70.6288,70.6008,70.6288,44480.0
2018-08-29 15:10:00,75.71,75.76,75.71,75.76,62670.0,70.6195,70.6661,70.6195,70.6661,62670.0
2018-08-29 15:15:00,75.76,75.78,75.75,75.77,88828.0,70.6661,70.6848,70.6568,70.6754,88828.0
2018-08-29 15:20:00,75.77,75.78,75.74,75.75,128255.0,70.6754,70.6848,70.6475,70.6568,128255.0
2018-08-29 15:25:00,75.75,75.77,75.73,75.76,107163.0,70.6568,70.6754,70.6381,70.6661,107163.0
2018-08-29 15:30:00,75.75,75.78,75.75,75.75,82943.0,70.6568,70.6848,70.6568,70.6568,82943.0
2018-08-29 15:35:00,75.75,75.79,75.75,75.77,117151.0,70.6568,70.6941,70.6568,70.6754,117151.0
2018-08-29 15:40:00,75.77,75.78,75.74,75.76,124030.0,70.6754,70.6848,70.6475,70.6661,124030.0
2018-08-29 15:45:00,75.76,75.78,75.72,75.75,324132.0,70.6661,70.6848,70.6288,70.6568,324132.0
2018-08-29 15:50:00,75.75,75.79,75.71,75.73,453597.0,70.6568,70.6941,70.6195,70.6381,453597.0
2018-08-29 15:55:00,75.73,75.77,75.71,75.75,1885263.0,70.6381,70.6754,70.6195,70.6568,1885263.0
2018-08-30 09:30:00,75.56,75.69,75.55,75.64,254239.0,70.4796,70.6008,70.4702,70.5542,254239.0
2018-08-30 09:35:00,75.65,75.68,75.49,75.51,194486.0,70.5635,70.5915,70.4143,70.4329,194486.0
2018-08-30 09:40:00,75.5,75.6,75.48,75.59,210219.0,70.4236,70.5169,70.4049,70.5076,210219.0
2018-08-30 09:45:00,75.59,75.69,75.57,75.57,163611.0,70.5076,70.6008,70.4889,70.4889,163611.0
2018-08-30 09:50:00,75.57,75.64,75.54,75.63,301102.0,70.4889,70.5542,70.4609,70.5449,301102.0
2018-08-30 09:55:00,75.62,75.65,75.55,75.58,186174.0,70.5355,70.5635,70.4702,70.4982,186174.0
2018-08-30 10:00:00,75.57,75.64,75.55,75.61,162352.0,70.4889,70.5542,70.4702,70.5262,162352.0
2018-08-30 10:05:00,75.6,75.67,75.59,75.61,93686.0,70.5169,70.5822,70.5076,70.5262,93686.0
2018-08-30 10:10:00,75.62,75.67,75.59,75.67,76340.0,70.5355,70.5822,70.5076,70.5822,76340.0
2018-08-30 10:15:00,75.66,75.72,75.65,75.71,61012.0,70.5728,70.6288,70.5635,70.6195,61012.0
2018-08-30 10:20:00,75.72,75.74,75.68,75.73,63638.0,70.6288,70.6475,70.5915,70.6381,63638.0
2018-08-30 10:25:00,75.73,75.73,75.68,75.69,58896.0,70.6381,70.6381,70.5915,70.6008,58896.0
2018-08-30 10:30:00,75.69,75.75,75.63,75.74,58130.0,70.6008,70.6568,70.5449,70.6475,58130.0
2018-08-30 10:35:00,75.74,75.79,75.72,75.78,88220.0,70.6475,70.6941,70.6288,70.6848,88220.0
2018-08-30 10:40:00,75.78,75.81,75.73,75.75,98997.0,70.6848,70.7128,70.6381,70.6568,98997.0
2018-08-30 10:45:00,75.75,75.82,75.71,75.81,132462.0,70.6568,70.7221,70.6195,70.7128,132462.0
2018-08-30 10:50:00,75.8,75.83,75.79,75.81,37290.0,70.7034,70.7314,70.6941,70.7128,37290.0
2018-08-30 10:55:00,75.81,75.84,75.76,75.77,54252.0,70.7128,70.7407,70.6661,70.6754,54252.0
2018-08-30 11:00:00,75.77,75.84,75.76,75.83,67259.0,70.6754,70.7407,70.6661,70.7314,67259.0
2018-08-30 11:05:00,75.82,75.83,75.7,75.71,133556.0,70.7221,70.7314,70.6102,70.6195,133556.0
2018-08-30 11:10:00,75.72,75.75,75.67,75.72,128474.0,70.6288,70.6568,70.5822,70.6288,128474.0
2018-08-30 11:15:00,75.72,75.78,75.71,75.72,111229.0,70.6288,70.6848,70.6195,70.6288,111229.0
2018-08-30 11:20:00,75.72,75.72,75.65,75.66,214385.0,70.6288,70.6288,70.5635,70.5728,214385.0
2018-08-30 11:25:00,75.66,75.67,75.61,75.65,86121.0,70.5728,70.5822,70.5262,70.5635,86121.0
2018-08-30 11:30:00,75.65,75.7,75.64,75.66,82150.0,70.5635,70.6102,70.5542,70.5728,82150.0
2018-08-30 11:35:00,75.66,75.68,75.6,75.61,47026.0,70.5728,70.5915,70.5169,70.5262,47026.0
2018-08-30 11:40:00,75.62,75.66,75.58,75.61,41138.0,70.5355,70.5728,70.4982,70.5262,41138.0
2018-08-30 11:45:00,75.62,75.68,75.62,75.68,42582.0,70.5355,70.5915,70.5355,70.5915,42582.0
2018-08-30 11:50:00,75.68,75.72,75.67,75.72,48014.0,70.5915,70.6288,70.5822,70.6288,48014.0
2018-08-30 11:55:00,75.72,75.72,75.69,75.7,31530.0,70.6288,70.6288,70.6008,70.6102,31530.0
2018-08-30 12:00:00,75.7,75.77,75.69,75.77,26644.0,70.6102,70.6754,70.6008,70.6754,26644.0
2018-08-30 12:05:00,75.77,75.77,75.7,75.7,46557.0,70.6754,70.6754,70.6102,70.6102,46557.0
2018-08-30 12:10:00,75.7,75.74,75.69,75.73,82194.0,70.6102,70.6475,70.6008,70.6381,82194.0
2018-08-30 12:15:00,75.73,75.79,75.72,75.77,48491.0,70.6381,70.6941,70.6288,70.6754,48491.0
2018-08-30 12:20:00,75.77,75.82,75.76,75.81,37452.0,70.6754,70.7221,70.6661,70.7128,37452.0
2018-08-30 12:25:00,75.81,75.84,75.8,75.81,91964.0,70.7128,70.7407,70.7034,70.7128,91964.0
2018-08-30 12:30:00,75.81,75.89,75.8,75.89,74137.0,70.7128,70.7874,70.7034,70.7874,74137.0
2018-08-30 12:35:00,75.89,75.9,75.87,75.89,75431.0,70.7874,70.7967,70.7687,70.7874,75431.0
2018-08-30 12:40:00,75.88,75.91,75.86,75.87,45606.0,70.7781,70.806,70.7594,70.7687,45606.0
2018-08-30 12:45:00,75.86,75.89,75.84,75.88,75549.0,70.7594,70.7874,70.7407,70.7781,75549.0
2018-08-30 12:50:00,75.88,75.96,75.88,75.94,71153.0,70.7781,70.8527,70.7781,70.834,71153.0
2018-08-30 12:55:00,75.93,75.94,75.91,75.93,33726.0,70.8247,70.834,70.806,70.8247,33726.0
2018-08-30 13:00:00,75.93,75.99,75.93,75.97,30839.0,70.8247,70.8807,70.8247,70.862,30839.0
2018-08-30 13:05:00,75.97,76.0,75.92,75.94,73882.0,70.862,70.89,70.8154,70.834,73882.0
2018-08-30 13:10:00,75.95,75.97,75.93,75.94,54487.0,70.8433,70.862,70.8247,70.834,54487.0
2018-08-30 13:15:00,75.94,76.0,75.94,76.0,43717.0,70.834,70.89,70.834,70.89,43717.0
2018-08-30 13:20:00,76.0,76.03,75.98,75.98,104965.0,70.89,70.918,70.8713,70.8713,104965.0
2018-08-30 13:25:00,75.98,76.0,75.96,75.99,42151.0,70.8713,70.89,70.8527,70.8807,42151.0
2018-08-30 13:30:00,76.0,76.0,75.97,76.0,40940.0,70.89,70.89,70.862,70.89,40940.0
2018-08-30 13:35:00,76.0,76.02,75.96,76.02,64618.0,70.89,70.9086,70.8527,70.9086,64618.0
2018-08-30 13:40:00,76.01,76.02,75.95,75.98,40485.0,70.8993,70.9086,70.8433,70.8713,40485.0
2018-08-30 13:45:00,75.99,76.01,75.97,75.98,41313.0,70.8807,70.8993,70.862,70.8713,41313.0
2018-08-30 13:50:00,75.98,75.98,75.93,75.94,64134.0,70.8713,70.8713,70.8247,70.834,64134.0
2018-08-30 13:55:00,75.93,75.96,75.91,75.96,70028.0,70.8247,70.8527,70.806,70.8527,70028.0
2018-08-30 14:00:00,75.96,76.0,75.94,76.0,55201.0,70.8527,70.89,70.834,70.89,55201.0
2018-08-30 14:05:00,76.0,76.02,75.9,75.9,182311.0,70.89,70.9086,70.7967,70.7967,182311.0
2018-08-30 14:10:00,75.9,75.95,75.9,75.95,48604.0,70.7967,70.8433,70.7967,70.8433,48604.0
2018-08-30 14:15:00,75.94,75.95,75.66,75.66,406386.0,70.834,70.8433,70.5728,70.5728,406386.0
2018-08-30 14:20:00,75.67,75.73,75.53,75.62,206160.0,70.5822,70.6381,70.4516,70.5355,206160.0
2018-08-30 14:25:00,75.61,75.63,75.54,75.57,128677.0,70.5262,70.5449,70.4609,70.4889,128677.0
2018-08-30 14:30:00,75.57,75.69,75.56,75.67,115350.0,70.4889,70.6008,70.4796,70.5822,115350.0
2018-08-30 14:35:00,75.67,75.75,75.67,75.72,110296.0,70.5822,70.6568,70.5822,70.6288,110296.0
2018-08-30 14:40:00,75.71,75.72,75.59,75.59,201153.0,70.6195,70.6288,70.5076,70.5076,201153.0
2018-08-30 14:45:00,75.6,75.7,75.58,75.65,151426.0,70.5169,70.6102,70.4982,70.5635,151426.0
2018-08-30 14:50:00,75.65,75.65,75.56,75.59,139858.0,70.5635,70.5635,70.4796,70.5076,139858.0
2018-08-30 14:55:00,75.59,75.6,75.5,75.5,167162.0,70.5076,70.5169,70.4236,70.4236,167162.0
2018-08-30 15:00:00,75.5,75.5,75.32,75.38,212857.0,70.4236,70.4236,70.2557,70.3117,212857.0
2018-08-30 15:05:00,75.37,75.43,75.34,75.41,138108.0,70.3023,70.3583,70.2744,70.3397,138108.0
2018-08-30 15:10:00,75.4,75.46,75.36,75.38,119621.0,70.3303,70.3863,70.293,70.3117,119621.0
2018-08-30 15:15:00,75.37,75.45,75.31,75.44,149141.0,70.3023,70.377,70.2464,70.3676,149141.0
2018-08-30 15:20:00,75.45,75.5,75.4,75.47,149359.0,70.377,70.4236,70.3303,70.3956,149359.0
2018-08-30 15:25:00,75.47,75.54,75.45,75.53,116991.0,70.3956,70.4609,70.377,70.4516,116991.0
2018-08-30 15:30:00,75.53,75.56,75.52,75.54,134923.0,70.4516,70.4796,70.4423,70.4609,134923.0
2018-08-30 15:35:00,75.55,75.56,75.44,75.5,124238.0,70.4702,70.4796,70.3676,70.4236,124238.0
2018-08-30 15:40:00,75.5,75.51,75.44,75.46,142022.0,70.4236,70.4329,70.3676,70.3863,142022.0
2018-08-30 15:45:00,75.45,75.54,75.45,75.49,197659.0,70.377,70.4609,70.377,70.4143,197659.0
2018-08-30 15:50:00,75.48,75.53,75.44,75.52,622467.0,70.4049,70.4516,70.3676,70.4423,622467.0
2018-08-30 15:55:00,75.51,75.56,75.49,75.54,1184519.0,70.4329,70.4796,70.4143,70.4609,1184519.0
2018-08-31 09:30:00,75.47,75.62,75.41,75.59,123734.0,70.3956,70.5355,70.3397,70.5076,123734.0
2018-08-31 09:35:00,75.59,75.64,75.53,75.61,137326.0,70.5076,70.5542,70.4516,70.5262,137326.0
2018-08-31 09:40:00,75.6,75.65,75.57,75.57,91981.0,70.5169,70.5635,70.4889,70.4889,91981.0
2018-08-31 09:45:00,75.57,75.66,75.54,75.63,194194.0,70.4889,70.5728,70.4609,70.5449,194194.0
2018-08-31 09:50:00,75.64,75.67,75.61,75.64,103712.0,70.5542,70.5822,70.5262,70.5542,103712.0
2018-08-31 09:55:00,75.63,75.67,75.57,75.61,60566.0,70.5449,70.5822,70.4889,70.5262,60566.0
2018-08-31 10:00:00,75.6,75.67,75.56,75.66,104675.0,70.5169,70.5822,70.4796,70.5728,104675.0
2018-08-31 10:05:00,75.66,75.74,75.66,75.68,62896.0,70.5728,70.6475,70.5728,70.5915,62896.0
2018-08-31 10:10:00,75.68,75.77,75.68,75.77,110246.0,70.5915,70.6754,70.5915,70.6754,110246.0
2018-08-31 10:15:00,75.77,75.8,75.7,75.71,144913.0,70.6754,70.7034,70.6102,70.6195,144913.0
2018-08-31 10:20:00,75.71,75.74,75.69,75.73,87428.0,70.6195,70.6475,70.6008,70.6381,87428.0
2018-08-31 10:25:00,75.73,75.74,75.66,75.69,99349.0,70.6381,70.6475,70.5728,70.6008,99349.0
2018-08-31 10:30:00,75.69,75.72,75.65,75.67,130434.0,70.6008,70.6288,70.5635,70.5822,130434.0
2018-08-31 10:35:00,75.67,75.7,75.65,75.69,84158.0,70.5822,70.6102,70.5635,70.6008,84158.0
2018-08-31 10:40:00,75.69,75.75,75.69,75.72,95804.0,70.6008,70.6568,70.6008,70.6288,95804.0
2018-08-31 10:45:00,75.7,75.72,75.65,75.69,86303.0,70.6102,70.6288,70.5635,70.6008,86303.0
2018-08-31 10:50:00,75.69,75.74,75.67,75.74,66752.0,70.6008,70.6475,70.5822,70.6475,66752.0
2018-08-31 10:55:00,75.75,75.76,75.7,75.72,89540.0,70.6568,70.6661,70.6102,70.6288,89540.0
2018-08-31 11:00:00,75.73,75.79,75.71,75.77,81060.0,70.6381,70.6941,70.6195,70.6754,81060.0
2018-08-31 11:05:00,75.77,75.77,75.64,75.64,174027.0,70.6754,70.6754,70.5542,70.5542,174027.0
2018-08-31 11:10:00,75.64,75.69,75.62,75.66,64382.0,70.5542,70.6008,70.5355,70.5728,64382.0
2018-08-31 11:15:00,75.65,75.69,75.63,75.69,69966.0,70.5635,70.6008,70.5449,70.6008,69966.0
2018-08-31 11:20:00,75.68,75.69,75.63,75.67,171037.0,70.5915,70.6008,70.5449,70.5822,171037.0
2018-08-31 11:25:00,75.67,75.67,75.56,75.57,83764.0,70.5822,70.5822,70.4796,70.4889,83764.0
2018-08-31 11:30:00,75.56,75.61,75.55,75.55,63167.0,70.4796,70.5262,70.4702,70.4702,63167.0
2018-08-31 11:35:00,75.55,75.61,75.53,75.6,69639.0,70.4702,70.5262,70.4516,70.5169,69639.0
2018-08-31 11:40:00,75.6,75.6,75.49,75.5,105875.0,70.5169,70.5169,70.4143,70.4236,105875.0
2018-08-31 11:45:00,75.5,75.53,75.43,75.45,91556.0,70.4236,70.4516,70.3583,70.377,91556.0
2018-08-31 11:50:00,75.45,75.52,75.45,75.52,132880.0,70.377,70.4423,70.377,70.4423,132880.0
2018-08-31 11:55:00,75.52,75.54,75.48,75.48,106173.0,70.4423,70.4609,70.4049,70.4049,106173.0
2018-08-31 12:00:00,75.49,75.49,75.42,75.46,107905.0,70.4143,70.4143,70.349,70.3863,107905.0
2018-08-31 12:05:00,75.46,75.48,75.41,75.47,122202.0,70.3863,70.4049,70.3397,70.3956,122202.0
2018-08-31 12:10:00,75.47,75.5,75.45,75.5,86844.0,70.3956,70.4236,70.377,70.4236,86844.0
2018-08-31 12:15:00,75.5,75.57,75.49,75.56,58024.0,70.4236,70.4889,70.4143,70.4796,58024.0
2018-08-31 12:20:00,75.55,75.56,75.48,75.5,65188.0,70.4702,70.4796,70.4049,70.4236,65188.0
2018-08-31 12:25:00,75.5,75.54,75.44,75.54,44652.0,70.4236,70.4609,70.3676,70.4609,44652.0
2018-08-31 12:30:00,75.54,75.56,75.43,75.47,246849.0,70.4609,70.4796,70.3583,70.3956,246849.0
2018-08-31 12:35:00,75.47,75.53,75.46,75.52,59863.0,70.3956,70.4516,70.3863,70.4423,59863.0
2018-08-31 12:40:00,75.52,75.56,75.5,75.54,73106.0,70.4423,70.4796,70.4236,70.4609,73106.0
2018-08-31 12:45:00,75.54,75.59,75.53,75.56,144689.0,70.4609,70.5076,70.4516,70.4796,144689.0
2018-08-31 12:50:00,75.56,75.58,75.53,75.55,83795.0,70.4796,70.4982,70.4516,70.4702,83795.0
2018-08-31 12:55:00,75.54,75.57,75.53,75.57,46641.0,70.4609,70.4889,70.4516,70.4889,46641.0
2018-08-31 13:00:00,75.56,75.57,75.53,75.55,88482.0,70.4796,70.4889,70.4516,70.4702,88482.0
2018-08-31 13:05:00,75.55,75.59,75.52,75.57,87492.0,70.4702,70.5076,70.4423,70.4889,87492.0
2018-08-31 13:10:00,75.58,75.58,75.54,75.56,58279.0,70.4982,70.4982,70.4609,70.4796,58279.0
2018-08-31 13:15:00,75.56,75.6,75.52,75.53,82424.0,70.4796,70.5169,70.4423,70.4516,82424.0
2018-08-31 13:20:00,75.53,75.58,75.52,75.57,45580.0,70.4516,70.4982,70.4423,70.4889,45580.0
2018-08-31 13:25:00,75.56,75.57,75.52,75.53,28606.0,70.4796,70.4889,70.4423,70.4516,28606.0
2018-08-31 13:30:00,75.53,75.55,75.46,75.55,106262.0,70.4516,70.4702,70.3863,70.4702,106262.0
2018-08-31 13:35:00,75.55,75.57,75.5,75.51,71694.0,70.4702,70.4889,70.4236,70.4329,71694.0
2018-08-31 13:40:00,75.51,75.51,75.46,75.47,48023.0,70.4329,70.4329,70.3863,70.3956,48023.0
2018-08-31 13:45:00,75.47,75.54,75.46,75.53,60212.0,70.3956,70.4609,70.3863,70.4516,60212.0
2018-08-31 13:50:00,75.53,75.55,75.5,75.5,59541.0,70.4516,70.4702,70.4236,70.4236,59541.0
2018-08-31 13:55:00,75.51,75.52,75.48,75.52,63995.0,70.4329,70.4423,70.4049,70.4423,63995.0
2018-08-31 14:00:00,75.52,75.53,75.44,75.45,49498.0,70.4423,70.4516,70.3676,70.377,49498.0
2018-08-31 14:05:00,75.45,75.47,75.43,75.43,60614.0,70.377,70.3956,70.3583,70.3583,60614.0
2018-08-31 14:10:00,75.43,75.44,75.39,75.42,48055.0,70.3583,70.3676,70.321,70.349,48055.0
2018-08-31 14:15:00,75.42,75.43,75.39,75.4,46653.0,70.349,70.3583,70.321,70.3303,46653.0
2018-08-31 14:20:00,75.39,75.41,75.35,75.35,75257.0,70.321,70.3397,70.2837,70.2837,75257.0
2018-08-31 14:25:00,75.34,75.43,75.34,75.42,50013.0,70.2744,70.3583,70.2744,70.349,50013.0
2018-08-31 14:30:00,75.42,75.45,75.39,75.44,60167.0,70.349,70.377,70.321,70.3676,60167.0
2018-08-31 14:35:00,75.43,75.47,75.43,75.44,38727.0,70.3583,70.3956,70.3583,70.3676,38727.0
2018-08-31 14:40:00,75.45,75.47,75.42,75.43,114850.0,70.377,70.3956,70.349,70.3583,114850.0
2018-08-31 14:45:00,75.43,75.47,75.43,75.46,55739.0,70.3583,70.3956,70.3583,70.3863,55739.0
2018-08-31 14:50:00,75.46,75.5,75.43,75.46,93661.0,70.3863,70.4236,70.3583,70.3863,93661.0
2018-08-31 14:55:00,75.46,75.47,75.42,75.42,173775.0,70.3863,70.3956,70.349,70.349,173775.0
2018-08-31 15:00:00,75.42,75.53,75.42,75.51,151236.0,70.349,70.4516,70.349,70.4329,151236.0
2018-08-31 15:05:00,75.51,75.54,75.5,75.51,113773.0,70.4329,70.4609,70.4236,70.4329,113773.0
2018-08-31 15:10:00,75.52,75.52,75.49,75.51,92560.0,70.4423,70.4423,70.4143,70.4329,92560.0
2018-08-31 15:15:00,75.51,75.54,75.5,75.52,120758.0,70.4329,70.4609,70.4236,70.4423,120758.0
2018-08-31 15:20:00,75.52,75.52,75.41,75.44,180812.0,70.4423,70.4423,70.3397,70.3676,180812.0
2018-08-31 15:25:00,75.43,75.46,75.37,75.4,166057.0,70.3583,70.3863,70.3023,70.3303,166057.0
2018-08-31 15:30:00,75.4,75.5,75.39,75.5,282109.0,70.3303,70.4236,70.321,70.4236,282109.0
2018-08-31 15:35:00,75.5,75.56,75.49,75.55,168099.0,70.4236,70.4796,70.4143,70.4702,168099.0
2018-08-31 15:40:00,75.54,75.56,75.5,75.56,405590.0,70.4609,70.4796,70.4236,70.4796,405590.0
2018-08-31 15:45:00,75.56,75.6,75.51,75.53,282322.0,70.4796,70.5169,70.4329,70.4516,282322.0
2018-08-31 15:50:00,75.53,75.62,75.53,75.62,523391.0,70.4516,70.5355,70.4516,70.5355,523391.0
2018-08-31 15:55:00,75.61,75.64,75.56,75.57,1283985.0,70.5262,70.5542,70.4796,70.4889,1283985.0
2018-09-04 09:30:00,75.25,75.37,75.2,75.27,428844.0,70.1904,70.3023,70.1438,70.2091,428844.0
2018-09-04 09:35:00,75.27,75.27,74.94,74.95,293604.0,70.2091,70.2091,69.9013,69.9106,293604.0
2018-09-04 09:40:00,74.95,74.97,74.8,74.88,306507.0,69.9106,69.9292,69.7707,69.8453,306507.0
2018-09-04 09:45:00,74.87,74.95,74.86,74.93,275638.0,69.836,69.9106,69.8266,69.8919,275638.0
2018-09-04 09:50:00,74.93,74.95,74.89,74.94,187265.0,69.8919,69.9106,69.8546,69.9013,187265.0
2018-09-04 09:55:00,74.95,75.06,74.95,74.98,150025.0,69.9106,70.0132,69.9106,69.9386,150025.0
2018-09-04 10:00:00,74.99,75.15,74.98,75.1,325468.0,69.9479,70.0971,69.9386,70.0505,325468.0
2018-09-04 10:05:00,75.1,75.21,75.07,75.19,132896.0,70.0505,70.1531,70.0225,70.1344,132896.0
2018-09-04 10:10:00,75.19,75.23,75.15,75.2,91890.0,70.1344,70.1718,70.0971,70.1438,91890.0
2018-09-04 10:15:00,75.2,75.26,75.15,75.2,52024.0,70.1438,70.1997,70.0971,70.1438,52024.0
2018-09-04 10:20:00,75.2,75.28,75.19,75.22,454447.0,70.1438,70.2184,70.1344,70.1624,454447.0
2018-09-04 10:25:00,75.21,75.21,75.1,75.13,243700.0,70.1531,70.1531,70.0505,70.0785,243700.0
2018-09-04 10:30:00,75.14,75.21,75.09,75.18,209398.0,70.0878,70.1531,70.0412,70.1251,209398.0
2018-09-04 10:35:00,75.18,75.21,75.12,75.21,214324.0,70.1251,70.1531,70.0692,70.1531,214324.0
2018-09-04 10:40:00,75.21,75.27,75.2,75.21,90230.0,70.1531,70.2091,70.1438,70.1531,90230.0
2018-09-04 10:45:00,75.21,75.38,75.16,75.36,176647.0,70.1531,70.3117,70.1065,70.293,176647.0
2018-09-04 10:50:00,75.37,75.39,75.33,75.39,103522.0,70.3023,70.321,70.265,70.321,103522.0
2018-09-04 10:55:00,75.39,75.42,75.36,75.37,80243.0,70.321,70.349,70.293,70.3023,80243.0
2018-09-04 11:00:00,75.37,75.37,75.3,75.32,79792.0,70.3023,70.3023,70.237,70.2557,79792.0
2018-09-04 11:05:00,75.32,75.34,75.27,75.33,52855.0,70.2557,70.2744,70.2091,70.265,52855.0
2018-09-04 11:10:00,75.33,75.36,75.31,75.31,62853.0,70.265,70.293,70.2464,70.2464,62853.0
2018-09-04 11:15:00,75.32,75.37,75.27,75.36,79953.0,70.2557,70.3023,70.2091,70.293,79953.0
2018-09-04 11:20:00,75.37,75.41,75.34,75.36,124965.0,70.3023,70.3397,70.2744,70.293,124965.0
2018-09-04 11:25:00,75.36,75.41,75.27,75.3,116535.0,70.293,70.3397,70.2091,70.237,116535.0
2018-09-04 11:30:00,75.31,75.37,75.3,75.31,71018.0,70.2464,70.3023,70.237,70.2464,71018.0
2018-09-04 11:35:00,75.31,75.37,75.3,75.35,118158.0,70.2464,70.3023,70.237,70.2837,118158.0
2018-09-04 11:40:00,75.35,75.35,75.19,75.22,117844.0,70.2837,70.2837,70.1344,70.1624,117844.0
2018-09-04 11:45:00,75.21,75.26,75.19,75.19,51631.0,70.1531,70.1997,70.1344,70.1344,51631.0
2018-09-04 11:50:00,75.19,75.22,75.09,75.12,132741.0,70.1344,70.1624,70.0412,70.0692,132741.0
2018-09-04 11:55:00,75.12,75.13,75.07,75.08,69110.0,70.0692,70.0785,70.0225,70.0318,69110.0
2018-09-04 12:00:00,75.08,75.13,75.05,75.07,89146.0,70.0318,70.0785,70.0039,70.0225,89146.0
2018-09-04 12:05:00,75.07,75.08,75.02,75.05,66427.0,70.0225,70.0318,69.9759,70.0039,66427.0
2018-09-04 12:10:00,75.05,75.09,75.01,75.07,53542.0,70.0039,70.0412,69.9665,70.0225,53542.0
2018-09-04 12:15:00,75.07,75.16,75.07,75.13,81247.0,70.0225,70.1065,70.0225,70.0785,81247.0
2018-09-04 12:20:00,75.13,75.14,74.94,74.95,102459.0,70.0785,70.0878,69.9013,69.9106,102459.0
2018-09-04 12:25:00,74.95,75.04,74.94,75.03,115712.0,69.9106,69.9945,69.9013,69.9852,115712.0
2018-09-04 12:30:00,75.03,75.07,74.99,75.06,44998.0,69.9852,70.0225,69.9479,70.0132,44998.0
2018-09-04 12:35:00,75.06,75.1,75.03,75.07,65150.0,70.0132,70.0505,69.9852,70.0225,65150.0
2018-09-04 12:40:00,75.06,75.13,75.05,75.09,61480.0,70.0132,70.0785,70.0039,70.0412,61480.0
2018-09-04 12:45:00,75.09,75.13,75.07,75.11,38740.0,70.0412,70.0785,70.0225,70.0598,38740.0
2018-09-04 12:50:00,75.11,75.12,75.07,75.12,53946.0,70.0598,70.0692,70.0225,70.0692,53946.0
2018-09-04 12:55:00,75.12,75.15,75.1,75.13,74658.0,70.0692,70.0971,70.0505,70.0785,74658.0
2018-09-04 13:00:00,75.13,75.21,75.11,75.15,176606.0,70.0785,70.1531,70.0598,70.0971,176606.0
2018-09-04 13:05:00,75.15,75.19,75.15,75.19,36566.0,70.0971,70.1344,70.0971,70.1344,36566.0
2018-09-04 13:10:00,75.19,75.21,75.17,75.2,45843.0,70.1344,70.1531,70.1158,70.1438,45843.0
2018-09-04 13:15:00,75.2,75.22,75.16,75.16,78296.0,70.1438,70.1624,70.1065,70.1065,78296.0
2018-09-04 13:20:00,75.16,75.18,75.15,75.17,24446.0,70.1065,70.1251,70.0971,70.1158,24446.0
2018-09-04 13:25:00,75.18,75.23,75.15,75.19,123717.0,70.1251,70.1718,70.0971,70.1344,123717.0
2018-09-04 13:30:00,75.19,75.24,75.18,75.19,82888.0,70.1344,70.1811,70.1251,70.1344,82888.0
2018-09-04 13:35:00,75.19,75.2,75.13,75.14,102887.0,70.1344,70.1438,70.0785,70.0878,102887.0
2018-09-04 13:40:00,75.14,75.22,75.1,75.1,70326.0,70.0878,70.1624,70.0505,70.0505,70326.0
2018-09-04 13:45:00,75.11,75.2,75.09,75.19,80169.0,70.0598,70.1438,70.0412,70.1344,80169.0
2018-09-04 13:50:00,75.19,75.25,75.19,75.21,76661.0,70.1344,70.1904,70.1344,70.1531,76661.0
2018-09-04 13:55:00,75.21,75.24,75.18,75.2,42142.0,70.1531,70.1811,70.1251,70.1438,42142.0
2018-09-04 14:00:00,75.2,75.23,75.19,75.2,31508.0,70.1438,70.1718,70.1344,70.1438,31508.0
2018-09-04 14:05:00,75.2,75.24,75.19,75.2,88110.0,70.1438,70.1811,70.1344,70.1438,88110.0
2018-09-04 14:10:00,75.2,75.22,75.17,75.19,35564.0,70.1438,70.1624,70.1158,70.1344,35564.0
2018-09-04 14:15:00,75.19,75.26,75.18,75.21,56935.0,70.1344,70.1997,70.1251,70.1531,56935.0
2018-09-04 14:20:00,75.22,75.29,75.2,75.27,75263.0,70.1624,70.2277,70.1438,70.2091,75263.0
2018-09-04 14:25:00,75.27,75.29,75.26,75.27,46973.0,70.2091,70.2277,70.1997,70.2091,46973.0
2018-09-04 14:30:00,75.26,75.31,75.24,75.3,45770.0,70.1997,70.2464,70.1811,70.237,45770.0
2018-09-04 14:35:00,75.3,75.33,75.29,75.31,30612.0,70.237,70.265,70.2277,70.2464,30612.0
2018-09-04 14:40:00,75.32,75.34,75.28,75.33,38103.0,70.2557,70.2744,70.2184,70.265,38103.0
2018-09-04 14:45:00,75.33,75.35,75.25,75.27,104139.0,70.265,70.2837,70.1904,70.2091,104139.0
2018-09-04 14:50:00,75.27,75.33,75.26,75.3,82187.0,70.2091,70.265,70.1997,70.237,82187.0
2018-09-04 14:55:00,75.3,75.38,75.29,75.36,102868.0,70.237,70.3117,70.2277,70.293,102868.0
2018-09-04 15:00:00,75.36,75.38,75.3,75.33,75227.0,70.293,70.3117,70.237,70.265,75227.0
2018-09-04 15:05:00,75.33,75.38,75.32,75.36,67132.0,70.265,70.3117,70.2557,70.293,67132.0
2018-09-04 15:10:00,75.36,75.37,75.3,75.33,110680.0,70.293,70.3023,70.237,70.265,110680.0
2018-09-04 15:15:00,75.33,75.34,75.31,75.33,49546.0,70.265,70.2744,70.2464,70.265,49546.0
2018-09-04 15:20:00,75.32,75.36,75.31,75.33,62783.0,70.2557,70.293,70.2464,70.265,62783.0
2018-09-04 15:25:00,75.33,75.36,75.3,75.33,67049.0,70.265,70.293,70.237,70.265,67049.0
2018-09-04 15:30:00,75.33,75.35,75.31,75.34,83180.0,70.265,70.2837,70.2464,70.2744,83180.0
2018-09-04 15:35:00,75.34,75.36,75.32,75.35,115006.0,70.2744,70.293,70.2557,70.2837,115006.0
2018-09-04 15:40:00,75.35,75.36,75.3,75.31,143316.0,70.2837,70.293,70.237,70.2464,143316.0
2018-09-04 15:45:00,75.31,75.34,75.28,75.3,257014.0,70.2464,70.2744,70.2184,70.237,257014.0
2018-09-04 15:50:00,75.3,75.32,75.22,75.26,568491.0,70.237,70.2557,70.1624,70.1997,568491.0
2018-09-04 15:55:00,75.27,75.37,75.26,75.34,1062726.0,70.2091,70.3023,70.1997,70.2744,1062726.0
2018-09-05 09:30:00,75.21,75.27,75.02,75.02,189109.0,70.1531,70.2091,69.9759,69.9759,189109.0
2018-09-05 09:35:00,75.02,75.11,74.98,75.01,181647.0,69.9759,70.0598,69.9386,69.9665,181647.0
2018-09-05 09:40:00,75.01,75.04,74.91,74.99,156847.0,69.9665,69.9945,69.8733,69.9479,156847.0
2018-09-05 09:45:00,74.99,75.06,74.98,75.04,76966.0,69.9479,70.0132,69.9386,69.9945,76966.0
2018-09-05 09:50:00,75.04,75.05,74.76,74.83,126986.0,69.9945,70.0039,69.7334,69.7987,126986.0
2018-09-05 09:55:00,74.83,74.85,74.57,74.59,182165.0,69.7987,69.8173,69.5561,69.5748,182165.0
2018-09-05 10:00:00,74.6,74.68,74.4,74.54,286516.0,69.5841,69.6587,69.3976,69.5281,286516.0
2018-09-05 10:05:00,74.55,74.56,74.43,74.56,136395.0,69.5375,69.5468,69.4255,69.5468,136395.0
2018-09-05 10:10:00,74.56,74.57,74.38,74.39,135320.0,69.5468,69.5561,69.3789,69.3882,135320.0
2018-09-05 10:15:00,74.4,74.48,74.38,74.39,210376.0,69.3976,69.4722,69.3789,69.3882,210376.0
2018-09-05 10:20:00,74.39,74.39,74.06,74.09,560250.0,69.3882,69.3882,69.0804,69.1084,560250.0
2018-09-05 10:25:00,74.08,74.3,74.08,74.3,343757.0,69.0991,69.3043,69.0991,69.3043,343757.0
2018-09-05 10:30:00,74.29,74.29,74.09,74.11,190959.0,69.295,69.295,69.1084,69.1271,190959.0
2018-09-05 10:35:00,74.1,74.16,74.01,74.07,263255.0,69.1177,69.1737,69.0338,69.0898,263255.0
2018-09-05 10:40:00,74.07,74.19,73.99,74.17,219845.0,69.0898,69.2017,69.0151,69.183,219845.0
2018-09-05 10:45:00,74.17,74.36,74.14,74.29,195123.0,69.183,69.3603,69.155,69.295,195123.0
2018-09-05 10:50:00,74.28,74.34,74.26,74.28,307692.0,69.2856,69.3416,69.267,69.2856,307692.0
2018-09-05 10:55:00,74.28,74.41,74.28,74.32,87595.0,69.2856,69.4069,69.2856,69.3229,87595.0
2018-09-05 11:00:00,74.32,74.35,74.22,74.24,180621.0,69.3229,69.3509,69.2297,69.2483,180621.0
2018-09-05 11:05:00,74.23,74.27,74.16,74.17,96188.0,69.239,69.2763,69.1737,69.183,96188.0
2018-09-05 11:10:00,74.17,74.17,74.05,74.05,161243.0,69.183,69.183,69.0711,69.0711,161243.0
2018-09-05 11:15:00,74.05,74.11,74.02,74.09,135561.0,69.0711,69.1271,69.0431,69.1084,135561.0
2018-09-05 11:20:00,74.09,74.21,74.09,74.17,198386.0,69.1084,69.2203,69.1084,69.183,198386.0
2018-09-05 11:25:00,74.17,74.18,74.06,74.06,157430.0,69.183,69.1924,69.0804,69.0804,157430.0
2018-09-05 11:30:00,74.06,74.16,74.05,74.09,140948.0,69.0804,69.1737,69.0711,69.1084,140948.0
2018-09-05 11:35:00,74.1,74.19,74.02,74.17,130319.0,69.1177,69.2017,69.0431,69.183,130319.0
2018-09-05 11:40:00,74.17,74.23,74.13,74.16,95045.0,69.183,69.239,69.1457,69.1737,95045.0
2018-09-05 11:45:00,74.16,74.24,74.16,74.22,61273.0,69.1737,69.2483,69.1737,69.2297,61273.0
2018-09-05 11:50:00,74.23,74.33,74.23,74.31,105127.0,69.239,69.3323,69.239,69.3136,105127.0
2018-09-05 11:55:00,74.31,74.32,74.24,74.27,86052.0,69.3136,69.3229,69.2483,69.2763,86052.0
2018-09-05 12:00:00,74.27,74.44,74.27,74.42,109684.0,69.2763,69.4349,69.2763,69.4162,109684.0
2018-09-05 12:05:00,74.43,74.49,74.4,74.48,48667.0,69.4255,69.4815,69.3976,69.4722,48667.0
2018-09-05 12:10:00,74.48,74.5,74.43,74.45,97993.0,69.4722,69.4908,69.4255,69.4442,97993.0
2018-09-05 12:15:00,74.46,74.52,74.44,74.52,56275.0,69.4535,69.5095,69.4349,69.5095,56275.0
2018-09-05 12:20:00,74.53,74.53,74.48,74.5,53311.0,69.5188,69.5188,69.4722,69.4908,53311.0
2018-09-05 12:25:00,74.5,74.52,74.41,74.5,153069.0,69.4908,69.5095,69.4069,69.4908,153069.0
2018-09-05 12:30:00,74.5,74.64,74.5,74.62,286840.0,69.4908,69.6214,69.4908,69.6028,286840.0
2018-09-05 12:35:00,74.63,74.64,74.59,74.61,60916.0,69.6121,69.6214,69.5748,69.5934,60916.0
2018-09-05 12:40:00,74.61,74.61,74.56,74.58,80049.0,69.5934,69.5934,69.5468,69.5655,80049.0
2018-09-05 12:45:00,74.59,74.6,74.55,74.6,210324.0,69.5748,69.5841,69.5375,69.5841,210324.0
2018-09-05 12:50:00,74.6,74.6,74.48,74.53,80613.0,69.5841,69.5841,69.4722,69.5188,80613.0
2018-09-05 12:55:00,74.52,74.53,74.42,74.42,169844.0,69.5095,69.5188,69.4162,69.4162,169844.0
2018-09-05 13:00:00,74.42,74.47,74.41,74.43,146633.0,69.4162,69.4629,69.4069,69.4255,146633.0
2018-09-05 13:05:00,74.43,74.52,74.41,74.49,102152.0,69.4255,69.5095,69.4069,69.4815,102152.0
2018-09-05 13:10:00,74.49,74.57,74.47,74.55,62575.0,69.4815,69.5561,69.4629,69.5375,62575.0
2018-09-05 13:15:00,74.54,74.63,74.54,74.6,86556.0,69.5281,69.6121,69.5281,69.5841,86556.0
2018-09-05 13:20:00,74.6,74.65,74.59,74.61,111153.0,69.5841,69.6308,69.5748,69.5934,111153.0
2018-09-05 13:25:00,74.61,74.61,74.55,74.6,63024.0,69.5934,69.5934,69.5375,69.5841,63024.0
2018-09-05 13:30:00,74.59,74.67,74.58,74.65,86816.0,69.5748,69.6494,69.5655,69.6308,86816.0
2018-09-05 13:35:00,74.65,74.66,74.58,74.61,95252.0,69.6308,69.6401,69.5655,69.5934,95252.0
2018-09-05 13:40:00,74.6,74.63,74.57,74.61,55342.0,69.5841,69.6121,69.5561,69.5934,55342.0
2018-09-05 13:45:00,74.6,74.62,74.54,74.55,66213.0,69.5841,69.6028,69.5281,69.5375,66213.0
2018-09-05 13:50:00,74.55,74.58,74.53,74.57,61908.0,69.5375,69.5655,69.5188,69.5561,61908.0
2018-09-05 13:55:00,74.57,74.57,74.48,74.55,70839.0,69.5561,69.5561,69.4722,69.5375,70839.0
2018-09-05 14:00:00,74.54,74.58,74.49,74.49,52964.0,69.5281,69.5655,69.4815,69.4815,52964.0
2018-09-05 14:05:00,74.49,74.51,74.41,74.45,95146.0,69.4815,69.5002,69.4069,69.4442,95146.0
2018-09-05 14:10:00,74.45,74.46,74.39,74.45,59657.0,69.4442,69.4535,69.3882,69.4442,59657.0
2018-09-05 14:15:00,74.44,74.51,74.41,74.51,182941.0,69.4349,69.5002,69.4069,69.5002,182941.0
2018-09-05 14:20:00,74.5,74.52,74.46,74.51,77690.0,69.4908,69.5095,69.4535,69.5002,77690.0
2018-09-05 14:25:00,74.5,74.5,74.44,74.45,70726.0,69.4908,69.4908,69.4349,69.4442,70726.0
2018-09-05 14:30:00,74.44,74.49,74.43,74.45,73361.0,69.4349,69.4815,69.4255,69.4442,73361.0
2018-09-05 14:35:00,74.45,74.52,74.41,74.48,93521.0,69.4442,69.5095,69.4069,69.4722,93521.0
2018-09-05 14:40:00,74.48,74.51,74.45,74.47,100496.0,69.4722,69.5002,69.4442,69.4629,100496.0
2018-09-05 14:45:00,74.47,74.5,74.39,74.39,117461.0,69.4629,69.4908,69.3882,69.3882,117461.0
2018-09-05 14:50:00,74.39,74.39,74.31,74.32,90825.0,69.3882,69.3882,69.3136,69.3229,90825.0
2018-09-05 14:55:00,74.31,74.39,74.31,74.38,115940.0,69.3136,69.3882,69.3136,69.3789,115940.0
2018-09-05 15:00:00,74.38,74.42,74.34,74.4,94362.0,69.3789,69.4162,69.3416,69.3976,94362.0
2018-09-05 15:05:00,74.4,74.4,74.3,74.31,83693.0,69.3976,69.3976,69.3043,69.3136,83693.0
2018-09-05 15:10:00,74.31,74.34,74.27,74.34,94102.0,69.3136,69.3416,69.2763,69.3416,94102.0
2018-09-05 15:15:00,74.34,74.41,74.34,74.38,147343.0,69.3416,69.4069,69.3416,69.3789,147343.0
2018-09-05 15:20:00,74.38,74.41,74.34,74.36,91617.0,69.3789,69.4069,69.3416,69.3603,91617.0
2018-09-05 15:25:00,74.35,74.36,74.31,74.35,124123.0,69.3509,69.3603,69.3136,69.3509,124123.0
2018-09-05 15:30:00,74.34,74.39,74.33,74.39,212813.0,69.3416,69.3882,69.3323,69.3882,212813.0
2018-09-05 15:35:00,74.39,74.39,74.32,74.35,182533.0,69.3882,69.3882,69.3229,69.3509,182533.0
2018-09-05 15:40:00,74.35,74.37,74.27,74.28,332542.0,69.3509,69.3696,69.2763,69.2856,332542.0
2018-09-05 15:45:00,74.28,74.31,74.2,74.21,710368.0,69.2856,69.3136,69.211,69.2203,710368.0
2018-09-05 15:50:00,74.2,74.26,74.15,74.24,1016171.0,69.211,69.267,69.1644,69.2483,1016171.0
2018-09-05 15:55:00,74.24,74.35,74.23,74.35,2487792.0,69.2483,69.3509,69.239,69.3509,2487792.0
2018-09-06 09:30:00,74.26,74.42,74.24,74.28,204460.0,69.267,69.4162,69.2483,69.2856,204460.0
2018-09-06 09:35:00,74.28,74.3,74.07,74.09,274294.0,69.2856,69.3043,69.0898,69.1084,274294.0
2018-09-06 09:40:00,74.09,74.13,73.93,74.09,306008.0,69.1084,69.1457,68.9592,69.1084,306008.0
2018-09-06 09:45:00,74.1,74.31,74.06,74.3,176548.0,69.1177,69.3136,69.0804,69.3043,176548.0
2018-09-06 09:50:00,74.29,74.29,74.15,74.19,159758.0,69.295,69.295,69.1644,69.2017,159758.0
2018-09-06 09:55:00,74.18,74.28,74.14,74.26,123578.0,69.1924,69.2856,69.155,69.267,123578.0
2018-09-06 10:00:00,74.26,74.28,74.12,74.14,143503.0,69.267,69.2856,69.1364,69.155,143503.0
2018-09-06 10:05:00,74.14,74.15,73.95,73.99,252219.0,69.155,69.1644,68.9778,69.0151,252219.0
2018-09-06 10:10:00,73.99,73.99,73.73,73.81,209669.0,69.0151,69.0151,68.7726,68.8472,209669.0
2018-09-06 10:15:00,73.8,73.85,73.74,73.82,123638.0,68.8379,68.8845,68.7819,68.8566,123638.0
2018-09-06 10:20:00,73.82,73.86,73.71,73.78,278395.0,68.8566,68.8939,68.754,68.8192,278395.0
2018-09-06 10:25:00,73.79,73.9,73.73,73.9,164554.0,68.8286,68.9312,68.7726,68.9312,164554.0
2018-09-06 10:30:00,73.89,73.89,73.71,73.71,235476.0,68.9219,68.9219,68.754,68.754,235476.0
2018-09-06 10:35:00,73.72,73.72,73.59,73.65,192545.0,68.7633,68.7633,68.642,68.698,192545.0
2018-09-06 10:40:00,73.65,73.72,73.57,73.64,164796.0,68.698,68.7633,68.6234,68.6887,164796.0
2018-09-06 10:45:00,73.64,73.67,73.4,73.44,494243.0,68.6887,68.7166,68.4648,68.5021,494243.0
2018-09-06 10:50:00,73.44,73.47,73.35,73.43,283028.0,68.5021,68.5301,68.4182,68.4928,283028.0
2018-09-06 10:55:00,73.43,73.61,73.39,73.53,295062.0,68.4928,68.6607,68.4555,68.5861,295062.0
2018-09-06 11:00:00,73.54,73.59,73.41,73.43,134176.0,68.5954,68.642,68.4741,68.4928,134176.0
2018-09-06 11:05:00,73.43,73.44,73.25,73.35,404956.0,68.4928,68.5021,68.3249,68.4182,404956.0
2018-09-06 11:10:00,73.35,73.46,73.33,73.41,144291.0,68.4182,68.5208,68.3995,68.4741,144291.0
2018-09-06 11:15:00,73.42,73.5,73.36,73.43,202866.0,68.4835,68.5581,68.4275,68.4928,202866.0
2018-09-06 11:20:00,73.44,73.57,73.34,73.56,132165.0,68.5021,68.6234,68.4088,68.614,132165.0
2018-09-06 11:25:00,73.55,73.63,73.49,73.59,205487.0,68.6047,68.6793,68.5487,68.642,205487.0
2018-09-06 11:30:00,73.59,73.68,73.55,73.64,209737.0,68.642,68.726,68.6047,68.6887,209737.0
2018-09-06 11:35:00,73.65,73.68,73.6,73.65,119544.0,68.698,68.726,68.6514,68.698,119544.0
2018-09-06 11:40:00,73.65,73.72,73.57,73.58,100546.0,68.698,68.7633,68.6234,68.6327,100546.0
2018-09-06 11:45:00,73.58,73.73,73.58,73.73,203158.0,68.6327,68.7726,68.6327,68.7726,203158.0
2018-09-06 11:50:00,73.73,73.76,73.68,73.74,101949.0,68.7726,68.8006,68.726,68.7819,101949.0
2018-09-06 11:55:00,73.74,73.77,73.64,73.75,330738.0,68.7819,68.8099,68.6887,68.7913,330738.0
2018-09-06 12:00:00,73.74,73.76,73.68,73.71,141477.0,68.7819,68.8006,68.726,68.754,141477.0
2018-09-06 12:05:00,73.71,73.79,73.7,73.79,50730.0,68.754,68.8286,68.7446,68.8286,50730.0
2018-09-06 12:10:00,73.78,73.78,73.68,73.68,67508.0,68.8192,68.8192,68.726,68.726,67508.0
2018-09-06 12:15:00,73.68,73.72,73.64,73.66,59640.0,68.726,68.7633,68.6887,68.7073,59640.0
2018-09-06 12:20:00,73.67,73.69,73.59,73.63,153895.0,68.7166,68.7353,68.642,68.6793,153895.0
2018-09-06 12:25:00,73.62,73.66,73.6,73.64,54895.0,68.67,68.7073,68.6514,68.6887,54895.0
2018-09-06 12:30:00,73.63,73.68,73.52,73.53,93188.0,68.6793,68.726,68.5767,68.5861,93188.0
2018-09-06 12:35:00,73.53,73.6,73.5,73.52,75151.0,68.5861,68.6514,68.5581,68.5767,75151.0
2018-09-06 12:40:00,73.52,73.59,73.51,73.57,64061.0,68.5767,68.642,68.5674,68.6234,64061.0
2018-09-06 12:45:00,73.57,73.62,73.54,73.54,156832.0,68.6234,68.67,68.5954,68.5954,156832.0
2018-09-06 12:50:00,73.54,73.58,73.52,73.53,51029.0,68.5954,68.6327,68.5767,68.5861,51029.0
2018-09-06 12:55:00,73.53,73.56,73.48,73.48,89247.0,68.5861,68.614,68.5394,68.5394,89247.0
2018-09-06 13:00:00,73.48,73.48,73.37,73.39,227305.0,68.5394,68.5394,68.4368,68.4555,227305.0
2018-09-06 13:05:00,73.38,73.49,73.38,73.47,106704.0,68.4461,68.5487,68.4461,68.5301,106704.0
2018-09-06 13:10:00,73.46,73.59,73.43,73.57,132622.0,68.5208,68.642,68.4928,68.6234,132622.0
2018-09-06 13:15:00,73.58,73.69,73.57,73.69,117578.0,68.6327,68.7353,68.6234,68.7353,117578.0
2018-09-06 13:20:00,73.68,73.72,73.67,73.69,54447.0,68.726,68.7633,68.7166,68.7353,54447.0
2018-09-06 13:25:00,73.7,73.72,73.64,73.64,52946.0,68.7446,68.7633,68.6887,68.6887,52946.0
2018-09-06 13:30:00,73.64,73.68,73.59,73.64,98255.0,68.6887,68.726,68.642,68.6887,98255.0
2018-09-06 13:35:00,73.64,73.71,73.6,73.62,140698.0,68.6887,68.754,68.6514,68.67,140698.0
2018-09-06 13:40:00,73.62,73.75,73.61,73.73,195084.0,68.67,68.7913,68.6607,68.7726,195084.0
2018-09-06 13:45:00,73.73,73.76,73.67,73.68,408176.0,68.7726,68.8006,68.7166,68.726,408176.0
2018-09-06 13:50:00,73.69,73.69,73.63,73.66,66524.0,68.7353,68.7353,68.6793,68.7073,66524.0
2018-09-06 13:55:00,73.65,73.66,73.59,73.61,47476.0,68.698,68.7073,68.642,68.6607,47476.0
2018-09-06 14:00:00,73.61,73.71,73.59,73.6,59553.0,68.6607,68.754,68.642,68.6514,59553.0
2018-09-06 14:05:00,73.6,73.66,73.56,73.65,118757.0,68.6514,68.7073,68.614,68.698,118757.0
2018-09-06 14:10:00,73.64,73.69,73.6,73.65,60164.0,68.6887,68.7353,68.6514,68.698,60164.0
2018-09-06 14:15:00,73.65,73.68,73.6,73.63,68231.0,68.698,68.726,68.6514,68.6793,68231.0
2018-09-06 14:20:00,73.63,73.64,73.51,73.54,93374.0,68.6793,68.6887,68.5674,68.5954,93374.0
2018-09-06 14:25:00,73.54,73.59,73.51,73.55,77072.0,68.5954,68.642,68.5674,68.6047,77072.0
2018-09-06 14:30:00,73.55,73.68,73.55,73.67,118619.0,68.6047,68.726,68.6047,68.7166,118619.0
2018-09-06 14:35:00,73.67,73.71,73.61,73.65,74197.0,68.7166,68.754,68.6607,68.698,74197.0
2018-09-06 14:40:00,73.64,73.68,73.6,73.67,102132.0,68.6887,68.726,68.6514,68.7166,102132.0
2018-09-06 14:45:00,73.67,73.73,73.67,73.69,114740.0,68.7166,68.7726,68.7166,68.7353,114740.0
2018-09-06 14:50:00,73.69,73.71,73.65,73.67,96898.0,68.7353,68.754,68.698,68.7166,96898.0
2018-09-06 14:55:00,73.67,73.71,73.66,73.68,63753.0,68.7166,68.754,68.7073,68.726,63753.0
2018-09-06 15:00:00,73.68,73.81,73.68,73.78,194865.0,68.726,68.8472,68.726,68.8192,194865.0
2018-09-06 15:05:00,73.78,73.89,73.78,73.85,159470.0,68.8192,68.9219,68.8192,68.8845,159470.0
2018-09-06 15:10:00,73.85,73.92,73.84,73.89,191189.0,68.8845,68.9498,68.8752,68.9219,191189.0
2018-09-06 15:15:00,73.89,73.92,73.8,73.81,212734.0,68.9219,68.9498,68.8379,68.8472,212734.0
2018-09-06 15:20:00,73.81,73.86,73.8,73.83,170597.0,68.8472,68.8939,68.8379,68.8659,170597.0
2018-09-06 15:25:00,73.83,73.91,73.81,73.9,249048.0,68.8659,68.9405,68.8472,68.9312,249048.0
2018-09-06 15:30:00,73.9,73.93,73.85,73.87,218983.0,68.9312,68.9592,68.8845,68.9032,218983.0
2018-09-06 15:35:00,73.87,73.93,73.85,73.89,168133.0,68.9032,68.9592,68.8845,68.9219,168133.0
2018-09-06 15:40:00,73.89,73.91,73.82,73.83,222407.0,68.9219,68.9405,68.8566,68.8659,222407.0
2018-09-06 15:45:00,73.83,73.89,73.82,73.86,293096.0,68.8659,68.9219,68.8566,68.8939,293096.0
2018-09-06 15:50:00,73.85,73.88,73.79,73.85,420984.0,68.8845,68.9125,68.8286,68.8845,420984.0
2018-09-06 15:55:00,73.85,73.9,73.8,73.82,624859.0,68.8845,68.9312,68.8379,68.8566,624859.0
2018-09-07 09:30:00,73.35,73.52,73.27,73.52,378191.0,68.4182,68.5767,68.3435,68.5767,378191.0
2018-09-07 09:35:00,73.52,73.62,73.42,73.61,297190.0,68.5767,68.67,68.4835,68.6607,297190.0
2018-09-07 09:40:00,73.6,73.7,73.57,73.61,343312.0,68.6514,68.7446,68.6234,68.6607,343312.0
2018-09-07 09:45:00,73.61,73.76,73.56,73.71,201863.0,68.6607,68.8006,68.614,68.754,201863.0
2018-09-07 09:50:00,73.71,74.03,73.71,74.02,264691.0,68.754,69.0524,68.754,69.0431,264691.0
2018-09-07 09:55:00,74.02,74.07,73.93,74.01,285484.0,69.0431,69.0898,68.9592,69.0338,285484.0
2018-09-07 10:00:00,74.01,74.09,73.95,74.09,146276.0,69.0338,69.1084,68.9778,69.1084,146276.0
2018-09-07 10:05:00,74.09,74.11,73.95,73.97,236309.0,69.1084,69.1271,68.9778,68.9965,236309.0
2018-09-07 10:10:00,73.97,74.09,73.94,74.06,186476.0,68.9965,69.1084,68.9685,69.0804,186476.0
2018-09-07 10:15:00,74.07,74.07,73.95,74.01,118969.0,69.0898,69.0898,68.9778,69.0338,118969.0
2018-09-07 10:20:00,74.0,74.1,73.98,74.09,146240.0,69.0245,69.1177,69.0058,69.1084,146240.0
2018-09-07 10:25:00,74.09,74.12,73.96,73.98,112477.0,69.1084,69.1364,68.9871,69.0058,112477.0
2018-09-07 10:30:00,73.98,74.04,73.97,74.02,110855.0,69.0058,69.0618,68.9965,69.0431,110855.0
2018-09-07 10:35:00,74.02,74.05,73.93,73.98,114221.0,69.0431,69.0711,68.9592,69.0058,114221.0
2018-09-07 10:40:00,73.98,74.01,73.93,73.96,95032.0,69.0058,69.0338,68.9592,68.9871,95032.0
2018-09-07 10:45:00,73.97,74.14,73.97,74.12,198090.0,68.9965,69.155,68.9965,69.1364,198090.0
2018-09-07 10:50:00,74.12,74.15,74.11,74.12,61411.0,69.1364,69.1644,69.1271,69.1364,61411.0
2018-09-07 10:55:00,74.12,74.15,74.1,74.12,80126.0,69.1364,69.1644,69.1177,69.1364,80126.0
2018-09-07 11:00:00,74.13,74.14,74.05,74.05,91064.0,69.1457,69.155,69.0711,69.0711,91064.0
2018-09-07 11:05:00,74.06,74.13,74.01,74.1,117092.0,69.0804,69.1457,69.0338,69.1177,117092.0
2018-09-07 11:10:00,74.11,74.11,74.06,74.08,76462.0,69.1271,69.1271,69.0804,69.0991,76462.0
2018-09-07 11:15:00,74.08,74.15,74.05,74.06,153471.0,69.0991,69.1644,69.0711,69.0804,153471.0
2018-09-07 11:20:00,74.07,74.1,73.99,74.0,126684.0,69.0898,69.1177,69.0151,69.0245,126684.0
2018-09-07 11:25:00,73.98,74.07,73.95,74.06,103423.0,69.0058,69.0898,68.9778,69.0804,103423.0
2018-09-07 11:30:00,74.06,74.09,74.02,74.09,146620.0,69.0804,69.1084,69.0431,69.1084,146620.0
2018-09-07 11:35:00,74.09,74.16,74.09,74.15,198730.0,69.1084,69.1737,69.1084,69.1644,198730.0
2018-09-07 11:40:00,74.15,74.17,74.1,74.13,61430.0,69.1644,69.183,69.1177,69.1457,61430.0
2018-09-07 11:45:00,74.13,74.17,74.09,74.11,87610.0,69.1457,69.183,69.1084,69.1271,87610.0
2018-09-07 11:50:00,74.12,74.12,74.06,74.08,115419.0,69.1364,69.1364,69.0804,69.0991,115419.0
2018-09-07 11:55:00,74.07,74.09,73.96,73.97,184517.0,69.0898,69.1084,68.9871,68.9965,184517.0
2018-09-07 12:00:00,73.97,74.0,73.83,73.85,126077.0,68.9965,69.0245,68.8659,68.8845,126077.0
2018-09-07 12:05:00,73.85,73.86,73.56,73.59,648282.0,68.8845,68.8939,68.614,68.642,648282.0
2018-09-07 12:10:00,73.58,73.81,73.55,73.78,319808.0,68.6327,68.8472,68.6047,68.8192,319808.0
2018-09-07 12:15:00,73.78,73.78,73.62,73.69,230529.0,68.8192,68.8192,68.67,68.7353,230529.0
2018-09-07 12:20:00,73.69,73.77,73.67,73.7,164219.0,68.7353,68.8099,68.7166,68.7446,164219.0
2018-09-07 12:25:00,73.7,73.7,73.61,73.61,92464.0,68.7446,68.7446,68.6607,68.6607,92464.0
2018-09-07 12:30:00,73.6,73.75,73.59,73.67,220681.0,68.6514,68.7913,68.642,68.7166,220681.0
2018-09-07 12:35:00,73.67,73.75,73.67,73.73,80881.0,68.7166,68.7913,68.7166,68.7726,80881.0
2018-09-07 12:40:00,73.73,73.76,73.6,73.61,81358.0,68.7726,68.8006,68.6514,68.6607,81358.0
2018-09-07 12:45:00,73.61,73.87,73.61,73.84,180681.0,68.6607,68.9032,68.6607,68.8752,180681.0
2018-09-07 12:50:00,73.84,73.9,73.82,73.87,64141.0,68.8752,68.9312,68.8566,68.9032,64141.0
2018-09-07 12:55:00,73.86,73.92,73.85,73.89,52087.0,68.8939,68.9498,68.8845,68.9219,52087.0
2018-09-07 13:00:00,73.89,73.89,73.8,73.81,159598.0,68.9219,68.9219,68.8379,68.8472,159598.0
2018-09-07 13:05:00,73.8,73.8,73.69,73.72,73397.0,68.8379,68.8379,68.7353,68.7633,73397.0
2018-09-07 13:10:00,73.71,73.75,73.67,73.67,48478.0,68.754,68.7913,68.7166,68.7166,48478.0
2018-09-07 13:15:00,73.67,73.72,73.66,73.67,63077.0,68.7166,68.7633,68.7073,68.7166,63077.0
2018-09-07 13:20:00,73.66,73.74,73.64,73.7,85417.0,68.7073,68.7819,68.6887,68.7446,85417.0
2018-09-07 13:25:00,73.7,73.77,73.68,73.76,57412.0,68.7446,68.8099,68.726,68.8006,57412.0
2018-09-07 13:30:00,73.76,73.8,73.74,73.76,84532.0,68.8006,68.8379,68.7819,68.8006,84532.0
2018-09-07 13:35:00,73.76,73.76,73.64,73.65,51875.0,68.8006,68.8006,68.6887,68.698,51875.0
2018-09-07 13:40:00,73.65,73.65,73.61,73.63,70068.0,68.698,68.698,68.6607,68.6793,70068.0
2018-09-07 13:45:00,73.63,73.71,73.6,73.6,55708.0,68.6793,68.754,68.6514,68.6514,55708.0
2018-09-07 13:50:00,73.61,73.7,73.6,73.65,63738.0,68.6607,68.7446,68.6514,68.698,63738.0
2018-09-07 13:55:00,73.65,73.66,73.61,73.61,50850.0,68.698,68.7073,68.6607,68.6607,50850.0
2018-09-07 14:00:00,73.61,73.69,73.61,73.62,56132.0,68.6607,68.7353,68.6607,68.67,56132.0
2018-09-07 14:05:00,73.62,73.66,73.6,73.63,63099.0,68.67,68.7073,68.6514,68.6793,63099.0
2018-09-07 14:10:00,73.63,73.76,73.63,73.74,102049.0,68.6793,68.8006,68.6793,68.7819,102049.0
2018-09-07 14:15:00,73.74,73.76,73.66,73.68,109037.0,68.7819,68.8006,68.7073,68.726,109037.0
2018-09-07 14:20:00,73.68,73.72,73.67,73.72,47252.0,68.726,68.7633,68.7166,68.7633,47252.0
2018-09-07 14:25:00,73.72,73.81,73.71,73.81,130774.0,68.7633,68.8472,68.754,68.8472,130774.0
2018-09-07 14:30:00,73.81,73.81,73.7,73.73,80641.0,68.8472,68.8472,68.7446,68.7726,80641.0
2018-09-07 14:35:00,73.73,73.76,73.71,73.74,57121.0,68.7726,68.8006,68.754,68.7819,57121.0
2018-09-07 14:40:00,73.74,73.76,73.71,73.75,70363.0,68.7819,68.8006,68.754,68.7913,70363.0
2018-09-07 14:45:00,73.75,73.79,73.74,73.75,68576.0,68.7913,68.8286,68.7819,68.7913,68576.0
2018-09-07 14:50:00,73.75,73.76,73.69,73.73,110019.0,68.7913,68.8006,68.7353,68.7726,110019.0
2018-09-07 14:55:00,73.73,73.83,73.72,73.82,150628.0,68.7726,68.8659,68.7633,68.8566,150628.0
2018-09-07 15:00:00,73.81,73.84,73.77,73.81,170056.0,68.8472,68.8752,68.8099,68.8472,170056.0
2018-09-07 15:05:00,73.81,73.81,73.75,73.75,89056.0,68.8472,68.8472,68.7913,68.7913,89056.0
2018-09-07 15:10:00,73.76,73.8,73.75,73.79,117750.0,68.8006,68.8379,68.7913,68.8286,117750.0
2018-09-07 15:15:00,73.79,73.79,73.77,73.77,49280.0,68.8286,68.8286,68.8099,68.8099,49280.0
2018-09-07 15:20:00,73.77,73.79,73.7,73.73,113660.0,68.8099,68.8286,68.7446,68.7726,113660.0
2018-09-07 15:25:00,73.73,73.79,73.72,73.77,133058.0,68.7726,68.8286,68.7633,68.8099,133058.0
2018-09-07 15:30:00,73.78,73.8,73.57,73.69,367406.0,68.8192,68.8379,68.6234,68.7353,367406.0
2018-09-07 15:35:00,73.69,73.71,73.53,73.6,309850.0,68.7353,68.754,68.5861,68.6514,309850.0
2018-09-07 15:40:00,73.6,73.62,73.51,73.55,420564.0,68.6514,68.67,68.5674,68.6047,420564.0
2018-09-07 15:45:00,73.54,73.59,73.52,73.53,265570.0,68.5954,68.642,68.5767,68.5861,265570.0
2018-09-07 15:50:00,73.53,73.54,73.45,73.51,680987.0,68.5861,68.5954,68.5114,68.5674,680987.0
2018-09-07 15:55:00,73.51,73.63,73.5,73.58,1750932.0,68.5674,68.6793,68.5581,68.6327,1750932.0
2018-09-10 09:30:00,73.85,73.95,73.63,73.71,375569.0,68.8845,68.9778,68.6793,68.754,375569.0
2018-09-10 09:35:00,73.71,73.77,73.53,73.63,325526.0,68.754,68.8099,68.5861,68.6793,325526.0
2018-09-10 09:40:00,73.63,73.78,73.6,73.71,243182.0,68.6793,68.8192,68.6514,68.754,243182.0
2018-09-10 09:45:00,73.71,73.75,73.57,73.73,389744.0,68.754,68.7913,68.6234,68.7726,389744.0
2018-09-10 09:50:00,73.72,73.77,73.57,73.67,243651.0,68.7633,68.8099,68.6234,68.7166,243651.0
2018-09-10 09:55:00,73.67,73.71,73.6,73.63,655444.0,68.7166,68.754,68.6514,68.6793,655444.0
2018-09-10 10:00:00,73.63,73.71,73.52,73.55,386571.0,68.6793,68.754,68.5767,68.6047,386571.0
2018-09-10 10:05:00,73.56,73.58,73.49,73.51,123558.0,68.614,68.6327,68.5487,68.5674,123558.0
2018-09-10 10:10:00,73.5,73.51,73.42,73.46,191423.0,68.5581,68.5674,68.4835,68.5208,191423.0
2018-09-10 10:15:00,73.46,73.56,73.4,73.54,173341.0,68.5208,68.614,68.4648,68.5954,173341.0
2018-09-10 10:20:00,73.54,73.62,73.52,73.53,145552.0,68.5954,68.67,68.5767,68.5861,145552.0
2018-09-10 10:25:00,73.52,73.53,73.45,73.51,455947.0,68.5767,68.5861,68.5114,68.5674,455947.0
2018-09-10 10:30:00,73.51,73.6,73.46,73.59,239075.0,68.5674,68.6514,68.5208,68.642,239075.0
2018-09-10 10:35:00,73.59,73.65,73.51,73.63,144695.0,68.642,68.698,68.5674,68.6793,144695.0
2018-09-10 10:40:00,73.62,73.66,73.61,73.65,159506.0,68.67,68.7073,68.6607,68.698,159506.0
2018-09-10 10:45:00,73.65,73.67,73.59,73.65,239889.0,68.698,68.7166,68.642,68.698,239889.0
2018-09-10 10:50:00,73.65,73.71,73.63,73.68,245968.0,68.698,68.754,68.6793,68.726,245968.0
2018-09-10 10:55:00,73.68,73.68,73.58,73.59,175788.0,68.726,68.726,68.6327,68.642,175788.0
2018-09-10 11:00:00,73.58,73.58,73.48,73.57,225610.0,68.6327,68.6327,68.5394,68.6234,225610.0
2018-09-10 11:05:00,73.56,73.71,73.54,73.69,175031.0,68.614,68.754,68.5954,68.7353,175031.0
2018-09-10 11:10:00,73.7,73.79,73.68,73.72,125182.0,68.7446,68.8286,68.726,68.7633,125182.0
2018-09-10 11:15:00,73.72,73.76,73.71,73.75,126553.0,68.7633,68.8006,68.754,68.7913,126553.0
2018-09-10 11:20:00,73.76,73.85,73.73,73.83,97760.0,68.8006,68.8845,68.7726,68.8659,97760.0
2018-09-10 11:25:00,73.83,73.83,73.76,73.82,104542.0,68.8659,68.8659,68.8006,68.8566,104542.0
2018-09-10 11:30:00,73.83,73.83,73.76,73.77,84460.0,68.8659,68.8659,68.8006,68.8099,84460.0
2018-09-10 11:35:00,73.78,73.79,73.74,73.75,99062.0,68.8192,68.8286,68.7819,68.7913,99062.0
2018-09-10 11:40:00,73.76,73.82,73.75,73.82,65696.0,68.8006,68.8566,68.7913,68.8566,65696.0
2018-09-10 11:45:00,73.82,73.84,73.79,73.83,62834.0,68.8566,68.8752,68.8286,68.8659,62834.0
2018-09-10 11:50:00,73.83,73.88,73.82,73.84,52571.0,68.8659,68.9125,68.8566,68.8752,52571.0
2018-09-10 11:55:00,73.84,73.86,73.8,73.84,78196.0,68.8752,68.8939,68.8379,68.8752,78196.0
2018-09-10 12:00:00,73.84,73.85,73.73,73.74,45760.0,68.8752,68.8845,68.7726,68.7819,45760.0
2018-09-10 12:05:00,73.73,73.8,73.71,73.78,42806.0,68.7726,68.8379,68.754,68.8192,42806.0
2018-09-10 12:10:00,73.77,73.79,73.73,73.76,39989.0,68.8099,68.8286,68.7726,68.8006,39989.0
2018-09-10 12:15:00,73.75,73.8,73.68,73.68,46797.0,68.7913,68.8379,68.726,68.726,46797.0
2018-09-10 12:20:00,73.68,73.68,73.62,73.64,57831.0,68.726,68.726,68.67,68.6887,57831.0
2018-09-10 12:25:00,73.65,73.7,73.64,73.65,65189.0,68.698,68.7446,68.6887,68.698,65189.0
2018-09-10 12:30:00,73.65,73.74,73.64,73.74,69647.0,68.698,68.7819,68.6887,68.7819,69647.0
2018-09-10 12:35:00,73.73,73.73,73.64,73.64,87803.0,68.7726,68.7726,68.6887,68.6887,87803.0
2018-09-10 12:40:00,73.64,73.69,73.6,73.68,122418.0,68.6887,68.7353,68.6514,68.726,122418.0
2018-09-10 12:45:00,73.68,73.71,73.65,73.68,65502.0,68.726,68.754,68.698,68.726,65502.0
2018-09-10 12:50:00,73.67,73.7,73.64,73.67,74881.0,68.7166,68.7446,68.6887,68.7166,74881.0
2018-09-10 12:55:00,73.67,73.71,73.65,73.67,66683.0,68.7166,68.754,68.698,68.7166,66683.0
2018-09-10 13:00:00,73.67,73.7,73.64,73.69,104069.0,68.7166,68.7446,68.6887,68.7353,104069.0
2018-09-10 13:05:00,73.69,73.72,73.66,73.67,45305.0,68.7353,68.7633,68.7073,68.7166,45305.0
2018-09-10 13:10:00,73.67,73.75,73.65,73.73,76006.0,68.7166,68.7913,68.698,68.7726,76006.0
2018-09-10 13:15:00,73.73,73.75,73.72,73.75,44994.0,68.7726,68.7913,68.7633,68.7913,44994.0
2018-09-10 13:20:00,73.75,73.81,73.75,73.79,54469.0,68.7913,68.8472,68.7913,68.8286,54469.0
2018-09-10 13:25:00,73.79,73.81,73.77,73.8,50639.0,68.8286,68.8472,68.8099,68.8379,50639.0
2018-09-10 13:30:00,73.8,73.8,73.74,73.74,100999.0,68.8379,68.8379,68.7819,68.7819,100999.0
2018-09-10 13:35:00,73.74,73.77,73.72,73.76,51877.0,68.7819,68.8099,68.7633,68.8006,51877.0
2018-09-10 13:40:00,73.76,73.8,73.75,73.78,80393.0,68.8006,68.8379,68.7913,68.8192,80393.0
2018-09-10 13:45:00,73.78,73.79,73.7,73.75,164740.0,68.8192,68.8286,68.7446,68.7913,164740.0
2018-09-10 13:50:00,73.74,73.77,73.72,73.76,70363.0,68.7819,68.8099,68.7633,68.8006,70363.0
2018-09-10 13:55:00,73.76,73.81,73.76,73.81,69805.0,68.8006,68.8472,68.8006,68.8472,69805.0
2018-09-10 14:00:00,73.81,73.84,73.77,73.82,90802.0,68.8472,68.8752,68.8099,68.8566,90802.0
2018-09-10 14:05:00,73.81,73.82,73.76,73.78,67179.0,68.8472,68.8566,68.8006,68.8192,67179.0
2018-09-10 14:10:00,73.78,73.79,73.75,73.78,89685.0,68.8192,68.8286,68.7913,68.8192,89685.0
2018-09-10 14:15:00,73.78,73.8,73.76,73.77,80999.0,68.8192,68.8379,68.8006,68.8099,80999.0
2018-09-10 14:20:00,73.77,73.77,73.74,73.76,73216.0,68.8099,68.8099,68.7819,68.8006,73216.0
2018-09-10 14:25:00,73.77,73.84,73.76,73.81,96887.0,68.8099,68.8752,68.8006,68.8472,96887.0
2018-09-10 14:30:00,73.8,73.82,73.78,73.79,53471.0,68.8379,68.8566,68.8192,68.8286,53471.0
2018-09-10 14:35:00,73.79,73.84,73.79,73.83,74017.0,68.8286,68.8752,68.8286,68.8659,74017.0
2018-09-10 14:40:00,73.83,73.84,73.8,73.84,74596.0,68.8659,68.8752,68.8379,68.8752,74596.0
2018-09-10 14:45:00,73.84,73.84,73.82,73.84,56294.0,68.8752,68.8752,68.8566,68.8752,56294.0
2018-09-10 14:50:00,73.84,73.84,73.8,73.81,54817.0,68.8752,68.8752,68.8379,68.8472,54817.0
2018-09-10 14:55:00,73.81,73.84,73.79,73.84,79720.0,68.8472,68.8752,68.8286,68.8752,79720.0
2018-09-10 15:00:00,73.84,73.88,73.84,73.86,97555.0,68.8752,68.9125,68.8752,68.8939,97555.0
2018-09-10 15:05:00,73.86,73.89,73.86,73.87,82058.0,68.8939,68.9219,68.8939,68.9032,82058.0
2018-09-10 15:10:00,73.88,73.92,73.86,73.89,82560.0,68.9125,68.9498,68.8939,68.9219,82560.0
2018-09-10 15:15:00,73.88,73.89,73.84,73.87,69877.0,68.9125,68.9219,68.8752,68.9032,69877.0
2018-09-10 15:20:00,73.86,73.87,73.83,73.87,72615.0,68.8939,68.9032,68.8659,68.9032,72615.0
2018-09-10 15:25:00,73.87,73.88,73.83,73.84,76132.0,68.9032,68.9125,68.8659,68.8752,76132.0
2018-09-10 15:30:00,73.84,73.85,73.79,73.81,123918.0,68.8752,68.8845,68.8286,68.8472,123918.0
2018-09-10 15:35:00,73.81,73.83,73.8,73.8,115675.0,68.8472,68.8659,68.8379,68.8379,115675.0
2018-09-10 15:40:00,73.8,73.84,73.77,73.84,288591.0,68.8379,68.8752,68.8099,68.8752,288591.0
2018-09-10 15:45:00,73.84,73.89,73.82,73.87,224085.0,68.8752,68.9219,68.8566,68.9032,224085.0
2018-09-10 15:50:00,73.87,73.88,73.77,73.78,486489.0,68.9032,68.9125,68.8099,68.8192,486489.0
2018-09-10 15:55:00,73.78,73.84,73.77,73.81,1466828.0,68.8192,68.8752,68.8099,68.8472,1466828.0
2018-09-11 09:30:00,73.6,73.65,73.42,73.54,259755.0,68.6514,68.698,68.4835,68.5954,259755.0
2018-09-11 09:35:00,73.55,73.78,73.5,73.75,251344.0,68.6047,68.8192,68.5581,68.7913,251344.0
2018-09-11 09:40:00,73.75,73.87,73.69,73.85,226606.0,68.7913,68.9032,68.7353,68.8845,226606.0
2018-09-11 09:45:00,73.86,73.98,73.78,73.92,134483.0,68.8939,69.0058,68.8192,68.9498,134483.0
2018-09-11 09:50:00,73.93,73.99,73.86,73.91,123881.0,68.9592,69.0151,68.8939,68.9405,123881.0
2018-09-11 09:55:00,73.91,73.99,73.89,73.91,107296.0,68.9405,69.0151,68.9219,68.9405,107296.0
2018-09-11 10:00:00,73.92,74.01,73.88,73.98,143521.0,68.9498,69.0338,68.9125,69.0058,143521.0
2018-09-11 10:05:00,73.98,74.08,73.93,74.07,99590.0,69.0058,69.0991,68.9592,69.0898,99590.0
2018-09-11 10:10:00,74.07,74.08,74.03,74.05,124852.0,69.0898,69.0991,69.0524,69.0711,124852.0
2018-09-11 10:15:00,74.06,74.11,74.04,74.04,84075.0,69.0804,69.1271,69.0618,69.0618,84075.0
2018-09-11 10:20:00,74.04,74.13,74.03,74.13,100211.0,69.0618,69.1457,69.0524,69.1457,100211.0
2018-09-11 10:25:00,74.14,74.15,74.09,74.12,84159.0,69.155,69.1644,69.1084,69.1364,84159.0
2018-09-11 10:30:00,74.13,74.14,73.98,74.01,108172.0,69.1457,69.155,69.0058,69.0338,108172.0
2018-09-11 10:35:00,74.01,74.05,74.0,74.01,84311.0,69.0338,69.0711,69.0245,69.0338,84311.0
2018-09-11 10:40:00,74.01,74.05,74.0,74.03,63282.0,69.0338,69.0711,69.0245,69.0524,63282.0
2018-09-11 10:45:00,74.03,74.05,73.94,73.95,122296.0,69.0524,69.0711,68.9685,68.9778,122296.0
2018-09-11 10:50:00,73.94,74.01,73.93,73.98,87614.0,68.9685,69.0338,68.9592,69.0058,87614.0
2018-09-11 10:55:00,73.98,74.03,73.96,73.99,100665.0,69.0058,69.0524,68.9871,69.0151,100665.0
2018-09-11 11:00:00,74.0,74.13,73.98,74.12,332175.0,69.0245,69.1457,69.0058,69.1364,332175.0
2018-09-11 11:05:00,74.12,74.13,74.05,74.06,107670.0,69.1364,69.1457,69.0711,69.0804,107670.0
2018-09-11 11:10:00,74.06,74.14,74.06,74.08,244069.0,69.0804,69.155,69.0804,69.0991,244069.0
2018-09-11 11:15:00,74.08,74.08,74.02,74.05,79949.0,69.0991,69.0991,69.0431,69.0711,79949.0
2018-09-11 11:20:00,74.06,74.09,74.02,74.02,84045.0,69.0804,69.1084,69.0431,69.0431,84045.0
2018-09-11 11:25:00,74.03,74.11,74.01,74.07,80366.0,69.0524,69.1271,69.0338,69.0898,80366.0
2018-09-11 11:30:00,74.07,74.14,74.07,74.12,116321.0,69.0898,69.155,69.0898,69.1364,116321.0
2018-09-11 11:35:00,74.12,74.15,74.1,74.15,60678.0,69.1364,69.1644,69.1177,69.1644,60678.0
2018-09-11 11:40:00,74.15,74.22,74.13,74.18,67300.0,69.1644,69.2297,69.1457,69.1924,67300.0
2018-09-11 11:45:00,74.18,74.25,74.18,74.24,70898.0,69.1924,69.2576,69.1924,69.2483,70898.0
2018-09-11 11:50:00,74.25,74.36,74.25,74.35,175615.0,69.2576,69.3603,69.2576,69.3509,175615.0
2018-09-11 11:55:00,74.36,74.5,74.35,74.49,622061.0,69.3603,69.4908,69.3509,69.4815,622061.0
2018-09-11 12:00:00,74.5,74.53,74.46,74.49,201277.0,69.4908,69.5188,69.4535,69.4815,201277.0
2018-09-11 12:05:00,74.49,74.6,74.48,74.57,96104.0,69.4815,69.5841,69.4722,69.5561,96104.0
2018-09-11 12:10:00,74.57,74.59,74.5,74.51,139785.0,69.5561,69.5748,69.4908,69.5002,139785.0
2018-09-11 12:15:00,74.51,74.52,74.45,74.46,99366.0,69.5002,69.5095,69.4442,69.4535,99366.0
2018-09-11 12:20:00,74.47,74.5,74.46,74.47,81526.0,69.4629,69.4908,69.4535,69.4629,81526.0
2018-09-11 12:25:00,74.47,74.47,74.41,74.44,104178.0,69.4629,69.4629,69.4069,69.4349,104178.0
2018-09-11 12:30:00,74.45,74.47,74.42,74.45,393797.0,69.4442,69.4629,69.4162,69.4442,393797.0
2018-09-11 12:35:00,74.45,74.47,74.44,74.44,111988.0,69.4442,69.4629,69.4349,69.4349,111988.0
2018-09-11 12:40:00,74.44,74.45,74.41,74.42,72839.0,69.4349,69.4442,69.4069,69.4162,72839.0
2018-09-11 12:45:00,74.41,74.43,74.38,74.39,106241.0,69.4069,69.4255,69.3789,69.3882,106241.0
2018-09-11 12:50:00,74.38,74.42,74.37,74.4,167016.0,69.3789,69.4162,69.3696,69.3976,167016.0
2018-09-11 12:55:00,74.41,74.49,74.4,74.48,93156.0,69.4069,69.4815,69.3976,69.4722,93156.0
2018-09-11 13:00:00,74.48,74.51,74.39,74.41,148180.0,69.4722,69.5002,69.3882,69.4069,148180.0
2018-09-11 13:05:00,74.42,74.43,74.39,74.4,110566.0,69.4162,69.4255,69.3882,69.3976,110566.0
2018-09-11 13:10:00,74.39,74.44,74.34,74.34,96970.0,69.3882,69.4349,69.3416,69.3416,96970.0
2018-09-11 13:15:00,74.34,74.41,74.33,74.4,114203.0,69.3416,69.4069,69.3323,69.3976,114203.0
2018-09-11 13:20:00,74.39,74.41,74.25,74.28,753036.0,69.3882,69.4069,69.2576,69.2856,753036.0
2018-09-11 13:25:00,74.28,74.33,74.28,74.28,336890.0,69.2856,69.3323,69.2856,69.2856,336890.0
2018-09-11 13:30:00,74.28,74.32,74.27,74.31,114244.0,69.2856,69.3229,69.2763,69.3136,114244.0
2018-09-11 13:35:00,74.31,74.35,74.3,74.33,116750.0,69.3136,69.3509,69.3043,69.3323,116750.0
2018-09-11 13:40:00,74.33,74.34,74.28,74.28,101385.0,69.3323,69.3416,69.2856,69.2856,101385.0
2018-09-11 13:45:00,74.28,74.33,74.28,74.31,52511.0,69.2856,69.3323,69.2856,69.3136,52511.0
2018-09-11 13:50:00,74.31,74.35,74.28,74.33,103020.0,69.3136,69.3509,69.2856,69.3323,103020.0
2018-09-11 13:55:00,74.33,74.37,74.32,74.37,60079.0,69.3323,69.3696,69.3229,69.3696,60079.0
2018-09-11 14:00:00,74.36,74.37,74.3,74.34,134020.0,69.3603,69.3696,69.3043,69.3416,134020.0
2018-09-11 14:05:00,74.34,74.37,74.33,74.36,159465.0,69.3416,69.3696,69.3323,69.3603,159465.0
2018-09-11 14:10:00,74.36,74.39,74.34,74.38,177002.0,69.3603,69.3882,69.3416,69.3789,177002.0
2018-09-11 14:15:00,74.38,74.43,74.37,74.43,84191.0,69.3789,69.4255,69.3696,69.4255,84191.0
2018-09-11 14:20:00,74.42,74.49,74.42,74.48,107462.0,69.4162,69.4815,69.4162,69.4722,107462.0
2018-09-11 14:25:00,74.48,74.49,74.44,74.47,100916.0,69.4722,69.4815,69.4349,69.4629,100916.0
2018-09-11 14:30:00,74.46,74.5,74.46,74.48,151773.0,69.4535,69.4908,69.4535,69.4722,151773.0
2018-09-11 14:35:00,74.48,74.5,74.45,74.45,103244.0,69.4722,69.4908,69.4442,69.4442,103244.0
2018-09-11 14:40:00,74.45,74.47,74.4,74.42,85548.0,69.4442,69.4629,69.3976,69.4162,85548.0
2018-09-11 14:45:00,74.42,74.46,74.42,74.45,99948.0,69.4162,69.4535,69.4162,69.4442,99948.0
2018-09-11 14:50:00,74.44,74.47,74.42,74.44,234135.0,69.4349,69.4629,69.4162,69.4349,234135.0
2018-09-11 14:55:00,74.44,74.46,74.42,74.42,105348.0,69.4349,69.4535,69.4162,69.4162,105348.0
2018-09-11 15:00:00,74.42,74.48,74.42,74.46,136257.0,69.4162,69.4722,69.4162,69.4535,136257.0
2018-09-11 15:05:00,74.46,74.48,74.44,74.46,129489.0,69.4535,69.4722,69.4349,69.4535,129489.0
2018-09-11 15:10:00,74.46,74.49,74.46,74.47,105760.0,69.4535,69.4815,69.4535,69.4629,105760.0
2018-09-11 15:15:00,74.48,74.48,74.39,74.4,190026.0,69.4722,69.4722,69.3882,69.3976,190026.0
2018-09-11 15:20:00,74.4,74.43,74.39,74.43,88690.0,69.3976,69.4255,69.3882,69.4255,88690.0
2018-09-11 15:25:00,74.42,74.44,74.4,74.41,167315.0,69.4162,69.4349,69.3976,69.4069,167315.0
2018-09-11 15:30:00,74.41,74.42,74.37,74.4,408574.0,69.4069,69.4162,69.3696,69.3976,408574.0
2018-09-11 15:35:00,74.4,74.43,74.39,74.43,108745.0,69.3976,69.4255,69.3882,69.4255,108745.0
2018-09-11 15:40:00,74.42,74.47,74.42,74.44,242175.0,69.4162,69.4629,69.4162,69.4349,242175.0
2018-09-11 15:45:00,74.44,74.45,74.4,74.44,222899.0,69.4349,69.4442,69.3976,69.4349,222899.0
2018-09-11 15:50:00,74.43,74.44,74.36,74.42,489020.0,69.4255,69.4349,69.3603,69.4162,489020.0
2018-09-11 15:55:00,74.42,74.46,74.41,74.43,1018823.0,69.4162,69.4535,69.4069,69.4255,1018823.0
2018-09-12 09:30:00,74.28,74.28,74.1,74.25,342696.0,69.2856,69.2856,69.1177,69.2576,342696.0
2018-09-12 09:35:00,74.23,74.23,73.99,74.11,267536.0,69.239,69.239,69.0151,69.1271,267536.0
2018-09-12 09:40:00,74.1,74.22,74.04,74.21,231645.0,69.1177,69.2297,69.0618,69.2203,231645.0
2018-09-12 09:45:00,74.2,74.2,74.05,74.09,160676.0,69.211,69.211,69.0711,69.1084,160676.0
2018-09-12 09:50:00,74.09,74.16,73.91,73.94,330441.0,69.1084,69.1737,68.9405,68.9685,330441.0
2018-09-12 09:55:00,73.95,74.05,73.92,73.93,309845.0,68.9778,69.0711,68.9498,68.9592,309845.0
2018-09-12 10:00:00,73.93,74.13,73.92,74.07,113219.0,68.9592,69.1457,68.9498,69.0898,113219.0
2018-09-12 10:05:00,74.07,74.1,73.9,73.92,103827.0,69.0898,69.1177,68.9312,68.9498,103827.0
2018-09-12 10:10:00,73.91,73.93,73.82,73.9,233625.0,68.9405,68.9592,68.8566,68.9312,233625.0
2018-09-12 10:15:00,73.89,73.92,73.82,73.87,177483.0,68.9219,68.9498,68.8566,68.9032,177483.0
2018-09-12 10:20:00,73.87,73.91,73.77,73.78,160883.0,68.9032,68.9405,68.8099,68.8192,160883.0
2018-09-12 10:25:00,73.77,73.85,73.76,73.81,168122.0,68.8099,68.8845,68.8006,68.8472,168122.0
2018-09-12 10:30:00,73.81,73.82,73.54,73.55,251610.0,68.8472,68.8566,68.5954,68.6047,251610.0
2018-09-12 10:35:00,73.54,73.66,73.53,73.65,236924.0,68.5954,68.7073,68.5861,68.698,236924.0
2018-09-12 10:40:00,73.64,73.76,73.63,73.75,147087.0,68.6887,68.8006,68.6793,68.7913,147087.0
2018-09-12 10:45:00,73.74,73.75,73.61,73.62,126684.0,68.7819,68.7913,68.6607,68.67,126684.0
2018-09-12 10:50:00,73.61,73.75,73.59,73.73,162786.0,68.6607,68.7913,68.642,68.7726,162786.0
2018-09-12 10:55:00,73.74,73.74,73.67,73.67,107155.0,68.7819,68.7819,68.7166,68.7166,107155.0
2018-09-12 11:00:00,73.68,73.86,73.64,73.81,214248.0,68.726,68.8939,68.6887,68.8472,214248.0
2018-09-12 11:05:00,73.81,73.84,73.75,73.76,85655.0,68.8472,68.8752,68.7913,68.8006,85655.0
2018-09-12 11:10:00,73.76,74.11,73.76,74.06,595898.0,68.8006,69.1271,68.8006,69.0804,595898.0
2018-09-12 11:15:00,74.06,74.17,73.98,74.08,273039.0,69.0804,69.183,69.0058,69.0991,273039.0
2018-09-12 11:20:00,74.08,74.19,74.05,74.17,183532.0,69.0991,69.2017,69.0711,69.183,183532.0
2018-09-12 11:25:00,74.18,74.18,74.09,74.17,117200.0,69.1924,69.1924,69.1084,69.183,117200.0
2018-09-12 11:30:00,74.16,74.27,74.16,74.21,203811.0,69.1737,69.2763,69.1737,69.2203,203811.0
2018-09-12 11:35:00,74.2,74.22,74.08,74.09,75529.0,69.211,69.2297,69.0991,69.1084,75529.0
2018-09-12 11:40:00,74.1,74.16,74.04,74.05,141768.0,69.1177,69.1737,69.0618,69.0711,141768.0
2018-09-12 11:45:00,74.04,74.06,73.99,74.01,82777.0,69.0618,69.0804,69.0151,69.0338,82777.0
2018-09-12 11:50:00,74.0,74.0,73.82,73.87,488762.0,69.0245,69.0245,68.8566,68.9032,488762.0
2018-09-12 11:55:00,73.88,73.88,73.78,73.79,143236.0,68.9125,68.9125,68.8192,68.8286,143236.0
2018-09-12 12:00:00,73.79,73.91,73.78,73.9,99231.0,68.8286,68.9405,68.8192,68.9312,99231.0
2018-09-12 12:05:00,73.9,74.07,73.89,73.89,712794.0,68.9312,69.0898,68.9219,68.9219,712794.0
2018-09-12 12:10:00,73.89,74.0,73.88,73.97,132406.0,68.9219,69.0245,68.9125,68.9965,132406.0
2018-09-12 12:15:00,73.97,74.04,73.97,74.04,127523.0,68.9965,69.0618,68.9965,69.0618,127523.0
2018-09-12 12:20:00,74.04,74.11,74.04,74.09,106041.0,69.0618,69.1271,69.0618,69.1084,106041.0
2018-09-12 12:25:00,74.1,74.11,74.06,74.09,102345.0,69.1177,69.1271,69.0804,69.1084,102345.0
2018-09-12 12:30:00,74.09,74.1,74.0,74.02,108388.0,69.1084,69.1177,69.0245,69.0431,108388.0
2018-09-12 12:35:00,74.01,74.06,73.98,74.05,162526.0,69.0338,69.0804,69.0058,69.0711,162526.0
2018-09-12 12:40:00,74.06,74.14,74.05,74.11,114966.0,69.0804,69.155,69.0711,69.1271,114966.0
2018-09-12 12:45:00,74.12,74.13,74.06,74.09,81398.0,69.1364,69.1457,69.0804,69.1084,81398.0
2018-09-12 12:50:00,74.1,74.12,74.07,74.09,119735.0,69.1177,69.1364,69.0898,69.1084,119735.0
2018-09-12 12:55:00,74.09,74.1,74.03,74.03,80643.0,69.1084,69.1177,69.0524,69.0524,80643.0
2018-09-12 13:00:00,74.04,74.15,74.02,74.05,194293.0,69.0618,69.1644,69.0431,69.0711,194293.0
2018-09-12 13:05:00,74.05,74.14,74.05,74.1,94114.0,69.0711,69.155,69.0711,69.1177,94114.0
2018-09-12 13:10:00,74.1,74.18,74.1,74.14,100125.0,69.1177,69.1924,69.1177,69.155,100125.0
2018-09-12 13:15:00,74.14,74.14,73.99,74.06,102745.0,69.155,69.155,69.0151,69.0804,102745.0
2018-09-12 13:20:00,74.06,74.17,74.06,74.17,79889.0,69.0804,69.183,69.0804,69.183,79889.0
2018-09-12 13:25:00,74.17,74.24,74.14,74.21,68928.0,69.183,69.2483,69.155,69.2203,68928.0
2018-09-12 13:30:00,74.23,74.29,74.18,74.22,86805.0,69.239,69.295,69.1924,69.2297,86805.0
2018-09-12 13:35:00,74.21,74.23,74.16,74.21,115237.0,69.2203,69.239,69.1737,69.2203,115237.0
2018-09-12 13:40:00,74.21,74.21,74.06,74.06,84175.0,69.2203,69.2203,69.0804,69.0804,84175.0
2018-09-12 13:45:00,74.06,74.08,74.01,74.05,137911.0,69.0804,69.0991,69.0338,69.0711,137911.0
2018-09-12 13:50:00,74.04,74.07,74.01,74.06,142177.0,69.0618,69.0898,69.0338,69.0804,142177.0
2018-09-12 13:55:00,74.05,74.06,74.0,74.04,70491.0,69.0711,69.0804,69.0245,69.0618,70491.0
2018-09-12 14:00:00,74.04,74.08,74.02,74.07,82457.0,69.0618,69.0991,69.0431,69.0898,82457.0
2018-09-12 14:05:00,74.06,74.07,73.93,73.97,108868.0,69.0804,69.0898,68.9592,68.9965,108868.0
2018-09-12 14:10:00,73.98,74.04,73.93,73.97,121501.0,69.0058,69.0618,68.9592,68.9965,121501.0
2018-09-12 14:15:00,73.97,73.98,73.91,73.97,68209.0,68.9965,69.0058,68.9405,68.9965,68209.0
2018-09-12 14:20:00,73.96,74.03,73.96,73.98,95518.0,68.9871,69.0524,68.9871,69.0058,95518.0
2018-09-12 14:25:00,73.98,74.02,73.96,73.97,71985.0,69.0058,69.0431,68.9871,68.9965,71985.0
2018-09-12 14:30:00,73.98,74.01,73.94,73.96,99693.0,69.0058,69.0338,68.9685,68.9871,99693.0
2018-09-12 14:35:00,73.96,73.99,73.93,73.99,188597.0,68.9871,69.0151,68.9592,69.0151,188597.0
2018-09-12 14:40:00,73.99,74.02,73.93,73.96,226445.0,69.0151,69.0431,68.9592,68.9871,226445.0
2018-09-12 14:45:00,73.96,74.0,73.85,73.97,273073.0,68.9871,69.0245,68.8845,68.9965,273073.0
2018-09-12 14:50:00,73.96,73.98,73.92,73.97,160689.0,68.9871,69.0058,68.9498,68.9965,160689.0
2018-09-12 14:55:00,73.96,73.98,73.94,73.95,177823.0,68.9871,69.0058,68.9685,68.9778,177823.0
2018-09-12 15:00:00,73.94,74.06,73.94,74.04,200498.0,68.9685,69.0804,68.9685,69.0618,200498.0
2018-09-12 15:05:00,74.05,74.1,74.04,74.09,256432.0,69.0711,69.1177,69.0618,69.1084,256432.0
2018-09-12 15:10:00,74.09,74.19,74.08,74.13,205842.0,69.1084,69.2017,69.0991,69.1457,205842.0
2018-09-12 15:15:00,74.13,74.17,74.11,74.15,162616.0,69.1457,69.183,69.1271,69.1644,162616.0
2018-09-12 15:20:00,74.16,74.21,74.14,74.19,148121.0,69.1737,69.2203,69.155,69.2017,148121.0
2018-09-12 15:25:00,74.19,74.22,74.17,74.2,198556.0,69.2017,69.2297,69.183,69.211,198556.0
2018-09-12 15:30:00,74.2,74.21,74.17,74.17,306554.0,69.211,69.2203,69.183,69.183,306554.0
2018-09-12 15:35:00,74.17,74.21,74.16,74.18,236899.0,69.183,69.2203,69.1737,69.1924,236899.0
2018-09-12 15:40:00,74.19,74.21,74.17,74.21,163550.0,69.2017,69.2203,69.183,69.2203,163550.0
2018-09-12 15:45:00,74.21,74.21,74.1,74.1,379785.0,69.2203,69.2203,69.1177,69.1177,379785.0
2018-09-12 15:50:00,74.11,74.19,74.11,74.16,778524.0,69.1271,69.2017,69.1271,69.1737,778524.0
2018-09-12 15:55:00,74.15,74.18,74.12,74.14,1073448.0,69.1644,69.1924,69.1364,69.155,1073448.0
2018-09-13 09:30:00,74.59,74.79,74.57,74.76,253136.0,69.5748,69.7613,69.5561,69.7334,253136.0
2018-09-13 09:35:00,74.76,74.93,74.76,74.89,307412.0,69.7334,69.8919,69.7334,69.8546,307412.0
2018-09-13 09:40:00,74.89,74.96,74.81,74.95,385958.0,69.8546,69.9199,69.78,69.9106,385958.0
2018-09-13 09:45:00,74.96,75.02,74.94,74.99,132535.0,69.9199,69.9759,69.9013,69.9479,132535.0
2018-09-13 09:50:00,74.99,75.01,74.86,74.86,109867.0,69.9479,69.9665,69.8266,69.8266,109867.0
2018-09-13 09:55:00,74.87,74.9,74.77,74.8,126588.0,69.836,69.8639,69.7427,69.7707,126588.0
2018-09-13 10:00:00,74.8,74.97,74.77,74.87,180552.0,69.7707,69.9292,69.7427,69.836,180552.0
2018-09-13 10:05:00,74.87,74.95,74.83,74.93,105683.0,69.836,69.9106,69.7987,69.8919,105683.0
2018-09-13 10:10:00,74.94,75.0,74.89,74.91,102406.0,69.9013,69.9572,69.8546,69.8733,102406.0
2018-09-13 10:15:00,74.91,74.98,74.75,74.84,413866.0,69.8733,69.9386,69.724,69.808,413866.0
2018-09-13 10:20:00,74.83,74.86,74.75,74.77,99104.0,69.7987,69.8266,69.724,69.7427,99104.0
2018-09-13 10:25:00,74.77,74.84,74.67,74.75,148989.0,69.7427,69.808,69.6494,69.724,148989.0
2018-09-13 10:30:00,74.75,74.88,74.71,74.86,113388.0,69.724,69.8453,69.6867,69.8266,113388.0
2018-09-13 10:35:00,74.87,74.87,74.73,74.74,108272.0,69.836,69.836,69.7054,69.7147,108272.0
2018-09-13 10:40:00,74.74,74.74,74.63,74.73,126399.0,69.7147,69.7147,69.6121,69.7054,126399.0
2018-09-13 10:45:00,74.73,74.8,74.69,74.73,78074.0,69.7054,69.7707,69.6681,69.7054,78074.0
2018-09-13 10:50:00,74.73,74.78,74.68,74.77,122685.0,69.7054,69.752,69.6587,69.7427,122685.0
2018-09-13 10:55:00,74.77,74.81,74.74,74.8,96419.0,69.7427,69.78,69.7147,69.7707,96419.0
2018-09-13 11:00:00,74.79,74.8,74.7,74.79,94944.0,69.7613,69.7707,69.6774,69.7613,94944.0
2018-09-13 11:05:00,74.79,74.93,74.79,74.9,87203.0,69.7613,69.8919,69.7613,69.8639,87203.0
2018-09-13 11:10:00,74.91,74.96,74.87,74.95,86312.0,69.8733,69.9199,69.836,69.9106,86312.0
2018-09-13 11:15:00,74.94,74.95,74.9,74.92,73134.0,69.9013,69.9106,69.8639,69.8826,73134.0
2018-09-13 11:20:00,74.91,74.97,74.9,74.93,80106.0,69.8733,69.9292,69.8639,69.8919,80106.0
2018-09-13 11:25:00,74.92,74.97,74.89,74.93,186785.0,69.8826,69.9292,69.8546,69.8919,186785.0
2018-09-13 11:30:00,74.93,74.95,74.86,74.91,117860.0,69.8919,69.9106,69.8266,69.8733,117860.0
2018-09-13 11:35:00,74.91,74.98,74.89,74.98,143570.0,69.8733,69.9386,69.8546,69.9386,143570.0
2018-09-13 11:40:00,74.97,75.0,74.95,74.98,86778.0,69.9292,69.9572,69.9106,69.9386,86778.0
2018-09-13 11:45:00,74.99,75.06,74.95,75.03,90465.0,69.9479,70.0132,69.9106,69.9852,90465.0
2018-09-13 11:50:00,75.04,75.12,75.03,75.12,75839.0,69.9945,70.0692,69.9852,70.0692,75839.0
2018-09-13 11:55:00,75.12,75.13,75.07,75.11,104639.0,70.0692,70.0785,70.0225,70.0598,104639.0
2018-09-13 12:00:00,75.11,75.19,75.1,75.12,128572.0,70.0598,70.1344,70.0505,70.0692,128572.0
2018-09-13 12:05:00,75.12,75.16,75.07,75.1,195591.0,70.0692,70.1065,70.0225,70.0505,195591.0
2018-09-13 12:10:00,75.1,75.12,75.07,75.08,53330.0,70.0505,70.0692,70.0225,70.0318,53330.0
2018-09-13 12:15:00,75.09,75.11,75.03,75.08,77152.0,70.0412,70.0598,69.9852,70.0318,77152.0
2018-09-13 12:20:00,75.08,75.14,75.08,75.1,46261.0,70.0318,70.0878,70.0318,70.0505,46261.0
2018-09-13 12:25:00,75.1,75.13,75.08,75.09,39815.0,70.0505,70.0785,70.0318,70.0412,39815.0
2018-09-13 12:30:00,75.09,75.13,75.06,75.11,29162.0,70.0412,70.0785,70.0132,70.0598,29162.0
2018-09-13 12:35:00,75.11,75.17,75.1,75.17,40118.0,70.0598,70.1158,70.0505,70.1158,40118.0
2018-09-13 12:40:00,75.17,75.18,75.12,75.12,38562.0,70.1158,70.1251,70.0692,70.0692,38562.0
2018-09-13 12:45:00,75.12,75.14,75.11,75.13,53627.0,70.0692,70.0878,70.0598,70.0785,53627.0
2018-09-13 12:50:00,75.13,75.14,75.07,75.07,74957.0,70.0785,70.0878,70.0225,70.0225,74957.0
2018-09-13 12:55:00,75.07,75.07,75.03,75.06,49114.0,70.0225,70.0225,69.9852,70.0132,49114.0
2018-09-13 13:00:00,75.06,75.08,75.02,75.06,46573.0,70.0132,70.0318,69.9759,70.0132,46573.0
2018-09-13 13:05:00,75.06,75.08,75.0,75.01,82561.0,70.0132,70.0318,69.9572,69.9665,82561.0
2018-09-13 13:10:00,75.02,75.03,74.99,75.02,62803.0,69.9759,69.9852,69.9479,69.9759,62803.0
2018-09-13 13:15:00,75.02,75.03,74.98,75.01,54093.0,69.9759,69.9852,69.9386,69.9665,54093.0
2018-09-13 13:20:00,75.01,75.04,74.97,74.98,72950.0,69.9665,69.9945,69.9292,69.9386,72950.0
2018-09-13 13:25:00,74.99,75.02,74.97,75.02,50282.0,69.9479,69.9759,69.9292,69.9759,50282.0
2018-09-13 13:30:00,75.01,75.03,74.98,74.98,55315.0,69.9665,69.9852,69.9386,69.9386,55315.0
2018-09-13 13:35:00,74.99,75.01,74.94,74.98,82200.0,69.9479,69.9665,69.9013,69.9386,82200.0
2018-09-13 13:40:00,74.98,75.0,74.92,74.92,95590.0,69.9386,69.9572,69.8826,69.8826,95590.0
2018-09-13 13:45:00,74.92,74.97,74.91,74.92,131306.0,69.8826,69.9292,69.8733,69.8826,131306.0
2018-09-13 13:50:00,74.93,74.95,74.9,74.94,139276.0,69.8919,69.9106,69.8639,69.9013,139276.0
2018-09-13 13:55:00,74.93,74.99,74.93,74.97,102002.0,69.8919,69.9479,69.8919,69.9292,102002.0
2018-09-13 14:00:00,74.97,75.04,74.97,75.03,136887.0,69.9292,69.9945,69.9292,69.9852,136887.0
2018-09-13 14:05:00,75.03,75.08,75.02,75.05,100760.0,69.9852,70.0318,69.9759,70.0039,100760.0
2018-09-13 14:10:00,75.05,75.06,74.96,74.98,189026.0,70.0039,70.0132,69.9199,69.9386,189026.0
2018-09-13 14:15:00,74.98,75.0,74.83,74.87,124623.0,69.9386,69.9572,69.7987,69.836,124623.0
2018-09-13 14:20:00,74.87,74.9,74.82,74.89,98934.0,69.836,69.8639,69.7893,69.8546,98934.0
2018-09-13 14:25:00,74.89,74.93,74.88,74.9,57736.0,69.8546,69.8919,69.8453,69.8639,57736.0
2018-09-13 14:30:00,74.9,74.94,74.88,74.91,53908.0,69.8639,69.9013,69.8453,69.8733,53908.0
2018-09-13 14:35:00,74.92,74.97,74.92,74.96,47633.0,69.8826,69.9292,69.8826,69.9199,47633.0
2018-09-13 14:40:00,74.96,75.0,74.96,74.99,73486.0,69.9199,69.9572,69.9199,69.9479,73486.0
2018-09-13 14:45:00,74.99,74.99,74.95,74.98,57549.0,69.9479,69.9479,69.9106,69.9386,57549.0
2018-09-13 14:50:00,74.98,74.98,74.91,74.94,54082.0,69.9386,69.9386,69.8733,69.9013,54082.0
2018-09-13 14:55:00,74.95,74.99,74.94,74.99,111374.0,69.9106,69.9479,69.9013,69.9479,111374.0
2018-09-13 15:00:00,74.98,74.99,74.9,74.91,159100.0,69.9386,69.9479,69.8639,69.8733,159100.0
2018-09-13 15:05:00,74.91,74.91,74.86,74.87,99255.0,69.8733,69.8733,69.8266,69.836,99255.0
2018-09-13 15:10:00,74.87,74.91,74.85,74.88,108558.0,69.836,69.8733,69.8173,69.8453,108558.0
2018-09-13 15:15:00,74.87,74.89,74.83,74.86,75529.0,69.836,69.8546,69.7987,69.8266,75529.0
2018-09-13 15:20:00,74.86,74.88,74.83,74.84,79222.0,69.8266,69.8453,69.7987,69.808,79222.0
2018-09-13 15:25:00,74.84,74.88,74.82,74.84,99308.0,69.808,69.8453,69.7893,69.808,99308.0
2018-09-13 15:30:00,74.84,74.86,74.8,74.86,108746.0,69.808,69.8266,69.7707,69.8266,108746.0
2018-09-13 15:35:00,74.86,74.87,74.8,74.81,235782.0,69.8266,69.836,69.7707,69.78,235782.0
2018-09-13 15:40:00,74.82,74.84,74.8,74.83,103489.0,69.7893,69.808,69.7707,69.7987,103489.0
2018-09-13 15:45:00,74.83,74.87,74.8,74.87,159267.0,69.7987,69.836,69.7707,69.836,159267.0
2018-09-13 15:50:00,74.87,74.94,74.87,74.94,436885.0,69.836,69.9013,69.836,69.9013,436885.0
2018-09-13 15:55:00,74.93,74.98,74.92,74.97,1817193.0,69.8919,69.9386,69.8826,69.9292,1817193.0
2018-09-14 09:30:00,75.07,75.13,74.86,74.97,255981.0,70.0225,70.0785,69.8266,69.9292,255981.0
2018-09-14 09:35:00,74.97,75.09,74.97,75.02,249085.0,69.9292,70.0412,69.9292,69.9759,249085.0
2018-09-14 09:40:00,75.02,75.18,75.0,75.13,153343.0,69.9759,70.1251,69.9572,70.0785,153343.0
2018-09-14 09:45:00,75.12,75.18,75.05,75.09,112231.0,70.0692,70.1251,70.0039,70.0412,112231.0
2018-09-14 09:50:00,75.08,75.15,75.03,75.12,179549.0,70.0318,70.0971,69.9852,70.0692,179549.0
2018-09-14 09:55:00,75.12,75.15,75.06,75.11,176806.0,70.0692,70.0971,70.0132,70.0598,176806.0
2018-09-14 10:00:00,75.11,75.16,75.02,75.03,198133.0,70.0598,70.1065,69.9759,69.9852,198133.0
2018-09-14 10:05:00,75.04,75.1,75.0,75.0,122359.0,69.9945,70.0505,69.9572,69.9572,122359.0
2018-09-14 10:10:00,75.0,75.07,74.99,75.01,109256.0,69.9572,70.0225,69.9479,69.9665,109256.0
2018-09-14 10:15:00,75.0,75.14,75.0,75.11,110899.0,69.9572,70.0878,69.9572,70.0598,110899.0
2018-09-14 10:20:00,75.12,75.18,75.1,75.15,87887.0,70.0692,70.1251,70.0505,70.0971,87887.0
2018-09-14 10:25:00,75.15,75.18,75.1,75.15,86048.0,70.0971,70.1251,70.0505,70.0971,86048.0
2018-09-14 10:30:00,75.15,75.23,75.15,75.23,104707.0,70.0971,70.1718,70.0971,70.1718,104707.0
2018-09-14 10:35:00,75.23,75.27,75.2,75.2,97595.0,70.1718,70.2091,70.1438,70.1438,97595.0
2018-09-14 10:40:00,75.2,75.22,75.17,75.21,73118.0,70.1438,70.1624,70.1158,70.1531,73118.0
2018-09-14 10:45:00,75.21,75.21,75.12,75.12,96425.0,70.1531,70.1531,70.0692,70.0692,96425.0
2018-09-14 10:50:00,75.13,75.16,75.08,75.15,90798.0,70.0785,70.1065,70.0318,70.0971,90798.0
2018-09-14 10:55:00,75.15,75.19,75.13,75.13,62392.0,70.0971,70.1344,70.0785,70.0785,62392.0
2018-09-14 11:00:00,75.14,75.14,75.06,75.1,141576.0,70.0878,70.0878,70.0132,70.0505,141576.0
2018-09-14 11:05:00,75.09,75.16,75.08,75.13,68085.0,70.0412,70.1065,70.0318,70.0785,68085.0
2018-09-14 11:10:00,75.13,75.14,75.02,75.04,89433.0,70.0785,70.0878,69.9759,69.9945,89433.0
2018-09-14 11:15:00,75.04,75.05,74.99,75.01,62216.0,69.9945,70.0039,69.9479,69.9665,62216.0
2018-09-14 11:20:00,75.01,75.08,74.97,75.08,200218.0,69.9665,70.0318,69.9292,70.0318,200218.0
2018-09-14 11:25:00,75.08,75.09,75.01,75.05,91526.0,70.0318,70.0412,69.9665,70.0039,91526.0
2018-09-14 11:30:00,75.05,75.09,75.04,75.08,62862.0,70.0039,70.0412,69.9945,70.0318,62862.0
2018-09-14 11:35:00,75.07,75.07,75.02,75.03,45086.0,70.0225,70.0225,69.9759,69.9852,45086.0
2018-09-14 11:40:00,75.03,75.04,75.0,75.02,61477.0,69.9852,69.9945,69.9572,69.9759,61477.0
2018-09-14 11:45:00,75.02,75.06,75.01,75.04,36936.0,69.9759,70.0132,69.9665,69.9945,36936.0
2018-09-14 11:50:00,75.03,75.08,75.0,75.0,68931.0,69.9852,70.0318,69.9572,69.9572,68931.0
2018-09-14 11:55:00,75.01,75.04,75.01,75.04,51498.0,69.9665,69.9945,69.9665,69.9945,51498.0
2018-09-14 12:00:00,75.04,75.05,74.82,74.85,647748.0,69.9945,70.0039,69.7893,69.8173,647748.0
2018-09-14 12:05:00,74.84,74.84,74.75,74.81,155309.0,69.808,69.808,69.724,69.78,155309.0
2018-09-14 12:10:00,74.82,74.83,74.72,74.79,89778.0,69.7893,69.7987,69.696,69.7613,89778.0
2018-09-14 12:15:00,74.78,74.86,74.76,74.76,69506.0,69.752,69.8266,69.7334,69.7334,69506.0
2018-09-14 12:20:00,74.77,74.8,74.64,74.66,92053.0,69.7427,69.7707,69.6214,69.6401,92053.0
2018-09-14 12:25:00,74.66,74.73,74.64,74.69,137407.0,69.6401,69.7054,69.6214,69.6681,137407.0
2018-09-14 12:30:00,74.68,74.74,74.65,74.73,91034.0,69.6587,69.7147,69.6308,69.7054,91034.0
2018-09-14 12:35:00,74.73,74.75,74.67,74.73,42567.0,69.7054,69.724,69.6494,69.7054,42567.0
2018-09-14 12:40:00,74.73,74.79,74.72,74.78,71860.0,69.7054,69.7613,69.696,69.752,71860.0
2018-09-14 12:45:00,74.78,74.85,74.76,74.84,117925.0,69.752,69.8173,69.7334,69.808,117925.0
2018-09-14 12:50:00,74.83,74.84,74.77,74.78,58546.0,69.7987,69.808,69.7427,69.752,58546.0
2018-09-14 12:55:00,74.78,74.84,74.76,74.77,59042.0,69.752,69.808,69.7334,69.7427,59042.0
2018-09-14 13:00:00,74.77,74.8,74.74,74.78,53453.0,69.7427,69.7707,69.7147,69.752,53453.0
2018-09-14 13:05:00,74.78,74.79,74.63,74.65,109611.0,69.752,69.7613,69.6121,69.6308,109611.0
2018-09-14 13:10:00,74.65,74.74,74.6,74.71,69553.0,69.6308,69.7147,69.5841,69.6867,69553.0
2018-09-14 13:15:00,74.71,74.78,74.7,74.76,55441.0,69.6867,69.752,69.6774,69.7334,55441.0
2018-09-14 13:20:00,74.76,74.82,74.75,74.8,141077.0,69.7334,69.7893,69.724,69.7707,141077.0
2018-09-14 13:25:00,74.8,74.87,74.8,74.84,55423.0,69.7707,69.836,69.7707,69.808,55423.0
2018-09-14 13:30:00,74.84,74.9,74.84,74.87,50720.0,69.808,69.8639,69.808,69.836,50720.0
2018-09-14 13:35:00,74.88,74.92,74.88,74.9,42385.0,69.8453,69.8826,69.8453,69.8639,42385.0
2018-09-14 13:40:00,74.9,74.93,74.89,74.92,40720.0,69.8639,69.8919,69.8546,69.8826,40720.0
2018-09-14 13:45:00,74.92,74.92,74.87,74.9,80353.0,69.8826,69.8826,69.836,69.8639,80353.0
2018-09-14 13:50:00,74.91,74.97,74.91,74.96,49545.0,69.8733,69.9292,69.8733,69.9199,49545.0
2018-09-14 13:55:00,74.96,74.97,74.94,74.95,48800.0,69.9199,69.9292,69.9013,69.9106,48800.0
2018-09-14 14:00:00,74.95,75.0,74.94,74.97,80833.0,69.9106,69.9572,69.9013,69.9292,80833.0
2018-09-14 14:05:00,74.97,74.98,74.93,74.96,51474.0,69.9292,69.9386,69.8919,69.9199,51474.0
2018-09-14 14:10:00,74.96,74.98,74.9,74.93,67628.0,69.9199,69.9386,69.8639,69.8919,67628.0
2018-09-14 14:15:00,74.93,74.96,74.91,74.92,41915.0,69.8919,69.9199,69.8733,69.8826,41915.0
2018-09-14 14:20:00,74.92,74.95,74.91,74.95,105879.0,69.8826,69.9106,69.8733,69.9106,105879.0
2018-09-14 14:25:00,74.95,74.96,74.9,74.93,126206.0,69.9106,69.9199,69.8639,69.8919,126206.0
2018-09-14 14:30:00,74.93,74.95,74.88,74.91,63051.0,69.8919,69.9106,69.8453,69.8733,63051.0
2018-09-14 14:35:00,74.91,74.93,74.9,74.91,44431.0,69.8733,69.8919,69.8639,69.8733,44431.0
2018-09-14 14:40:00,74.91,74.93,74.89,74.92,175321.0,69.8733,69.8919,69.8546,69.8826,175321.0
2018-09-14 14:45:00,74.92,74.94,74.88,74.94,52265.0,69.8826,69.9013,69.8453,69.9013,52265.0
2018-09-14 14:50:00,74.94,74.95,74.92,74.94,55137.0,69.9013,69.9106,69.8826,69.9013,55137.0
2018-09-14 14:55:00,74.94,74.96,74.93,74.94,59269.0,69.9013,69.9199,69.8919,69.9013,59269.0
2018-09-14 15:00:00,74.94,74.97,74.92,74.95,70658.0,69.9013,69.9292,69.8826,69.9106,70658.0
2018-09-14 15:05:00,74.94,74.97,74.94,74.95,57614.0,69.9013,69.9292,69.9013,69.9106,57614.0
2018-09-14 15:10:00,74.95,74.98,74.94,74.96,77348.0,69.9106,69.9386,69.9013,69.9199,77348.0
2018-09-14 15:15:00,74.97,74.98,74.93,74.97,101707.0,69.9292,69.9386,69.8919,69.9292,101707.0
2018-09-14 15:20:00,74.96,74.96,74.91,74.92,55205.0,69.9199,69.9199,69.8733,69.8826,55205.0
2018-09-14 15:25:00,74.92,74.93,74.88,74.89,96253.0,69.8826,69.8919,69.8453,69.8546,96253.0
2018-09-14 15:30:00,74.9,74.94,74.9,74.92,158101.0,69.8639,69.9013,69.8639,69.8826,158101.0
2018-09-14 15:35:00,74.92,74.95,74.9,74.95,72651.0,69.8826,69.9106,69.8639,69.9106,72651.0
2018-09-14 15:40:00,74.94,74.96,74.93,74.95,73034.0,69.9013,69.9199,69.8919,69.9106,73034.0
2018-09-14 15:45:00,74.95,74.99,74.93,74.98,232985.0,69.9106,69.9479,69.8919,69.9386,232985.0
2018-09-14 15:50:00,74.99,75.04,74.98,75.01,393334.0,69.9479,69.9945,69.9386,69.9665,393334.0
2018-09-14 15:55:00,75.01,75.03,74.91,74.93,789066.0,69.9665,69.9852,69.8733,69.8919,789066.0
2018-09-17 09:30:00,74.83,74.96,74.8,74.87,150061.0,69.7987,69.9199,69.7707,69.836,150061.0
2018-09-17 09:35:00,74.86,74.86,74.61,74.63,203412.0,69.8266,69.8266,69.5934,69.6121,203412.0
2018-09-17 09:40:00,74.63,74.67,74.53,74.66,189709.0,69.6121,69.6494,69.5188,69.6401,189709.0
2018-09-17 09:45:00,74.66,74.75,74.64,74.66,101810.0,69.6401,69.724,69.6214,69.6401,101810.0
2018-09-17 09:50:00,74.66,74.75,74.64,74.65,153413.0,69.6401,69.724,69.6214,69.6308,153413.0
2018-09-17 09:55:00,74.66,74.79,74.64,74.78,174001.0,69.6401,69.7613,69.6214,69.752,174001.0
2018-09-17 10:00:00,74.78,74.79,74.59,74.66,162957.0,69.752,69.7613,69.5748,69.6401,162957.0
2018-09-17 10:05:00,74.67,74.69,74.52,74.6,206945.0,69.6494,69.6681,69.5095,69.5841,206945.0
2018-09-17 10:10:00,74.61,74.65,74.58,74.61,113105.0,69.5934,69.6308,69.5655,69.5934,113105.0
2018-09-17 10:15:00,74.6,74.61,74.48,74.61,197655.0,69.5841,69.5934,69.4722,69.5934,197655.0
2018-09-17 10:20:00,74.6,74.64,74.56,74.56,84881.0,69.5841,69.6214,69.5468,69.5468,84881.0
2018-09-17 10:25:00,74.57,74.62,74.55,74.58,51468.0,69.5561,69.6028,69.5375,69.5655,51468.0
2018-09-17 10:30:00,74.56,74.59,74.5,74.54,105885.0,69.5468,69.5748,69.4908,69.5281,105885.0
2018-09-17 10:35:00,74.55,74.56,74.51,74.54,107063.0,69.5375,69.5468,69.5002,69.5281,107063.0
2018-09-17 10:40:00,74.54,74.58,74.51,74.52,98272.0,69.5281,69.5655,69.5002,69.5095,98272.0
2018-09-17 10:45:00,74.52,74.55,74.39,74.42,155762.0,69.5095,69.5375,69.3882,69.4162,155762.0
2018-09-17 10:50:00,74.42,74.45,74.35,74.35,82993.0,69.4162,69.4442,69.3509,69.3509,82993.0
2018-09-17 10:55:00,74.36,74.36,74.28,74.34,78147.0,69.3603,69.3603,69.2856,69.3416,78147.0
2018-09-17 11:00:00,74.34,74.43,74.32,74.4,102856.0,69.3416,69.4255,69.3229,69.3976,102856.0
2018-09-17 11:05:00,74.41,74.41,74.34,74.39,731231.0,69.4069,69.4069,69.3416,69.3882,731231.0
2018-09-17 11:10:00,74.4,74.45,74.4,74.44,420529.0,69.3976,69.4442,69.3976,69.4349,420529.0
2018-09-17 11:15:00,74.44,74.5,74.35,74.36,137874.0,69.4349,69.4908,69.3509,69.3603,137874.0
2018-09-17 11:20:00,74.36,74.42,74.34,74.38,215235.0,69.3603,69.4162,69.3416,69.3789,215235.0
2018-09-17 11:25:00,74.38,74.39,74.32,74.37,141842.0,69.3789,69.3882,69.3229,69.3696,141842.0
2018-09-17 11:30:00,74.36,74.41,74.35,74.35,75144.0,69.3603,69.4069,69.3509,69.3509,75144.0
2018-09-17 11:35:00,74.36,74.41,74.34,74.39,83167.0,69.3603,69.4069,69.3416,69.3882,83167.0
2018-09-17 11:40:00,74.39,74.43,74.36,74.41,58367.0,69.3882,69.4255,69.3603,69.4069,58367.0
2018-09-17 11:45:00,74.41,74.43,74.35,74.38,108393.0,69.4069,69.4255,69.3509,69.3789,108393.0
2018-09-17 11:50:00,74.38,74.44,74.37,74.4,93501.0,69.3789,69.4349,69.3696,69.3976,93501.0
2018-09-17 11:55:00,74.4,74.46,74.4,74.43,52061.0,69.3976,69.4535,69.3976,69.4255,52061.0
2018-09-17 12:00:00,74.44,74.5,74.44,74.47,80386.0,69.4349,69.4908,69.4349,69.4629,80386.0
2018-09-17 12:05:00,74.47,74.47,74.43,74.45,93193.0,69.4629,69.4629,69.4255,69.4442,93193.0
2018-09-17 12:10:00,74.45,74.47,74.42,74.43,64493.0,69.4442,69.4629,69.4162,69.4255,64493.0
2018-09-17 12:15:00,74.43,74.49,74.42,74.48,83345.0,69.4255,69.4815,69.4162,69.4722,83345.0
2018-09-17 12:20:00,74.49,74.53,74.47,74.52,95902.0,69.4815,69.5188,69.4629,69.5095,95902.0
2018-09-17 12:25:00,74.52,74.54,74.49,74.49,76476.0,69.5095,69.5281,69.4815,69.4815,76476.0
2018-09-17 12:30:00,74.5,74.51,74.43,74.44,59314.0,69.4908,69.5002,69.4255,69.4349,59314.0
2018-09-17 12:35:00,74.43,74.48,74.41,74.45,52241.0,69.4255,69.4722,69.4069,69.4442,52241.0
2018-09-17 12:40:00,74.45,74.46,74.42,74.43,39828.0,69.4442,69.4535,69.4162,69.4255,39828.0
2018-09-17 12:45:00,74.44,74.53,74.43,74.52,123677.0,69.4349,69.5188,69.4255,69.5095,123677.0
2018-09-17 12:50:00,74.53,74.55,74.46,74.46,80455.0,69.5188,69.5375,69.4535,69.4535,80455.0
2018-09-17 12:55:00,74.46,74.52,74.41,74.5,106529.0,69.4535,69.5095,69.4069,69.4908,106529.0
2018-09-17 13:00:00,74.5,74.54,74.45,74.46,70347.0,69.4908,69.5281,69.4442,69.4535,70347.0
2018-09-17 13:05:00,74.45,74.5,74.44,74.48,118315.0,69.4442,69.4908,69.4349,69.4722,118315.0
2018-09-17 13:10:00,74.48,74.48,74.43,74.44,82515.0,69.4722,69.4722,69.4255,69.4349,82515.0
2018-09-17 13:15:00,74.44,74.46,74.4,74.42,151630.0,69.4349,69.4535,69.3976,69.4162,151630.0
2018-09-17 13:20:00,74.42,74.44,74.38,74.38,92677.0,69.4162,69.4349,69.3789,69.3789,92677.0
2018-09-17 13:25:00,74.38,74.41,74.36,74.37,51885.0,69.3789,69.4069,69.3603,69.3696,51885.0
2018-09-17 13:30:00,74.37,74.37,74.28,74.32,97503.0,69.3696,69.3696,69.2856,69.3229,97503.0
2018-09-17 13:35:00,74.32,74.32,74.27,74.3,80995.0,69.3229,69.3229,69.2763,69.3043,80995.0
2018-09-17 13:40:00,74.3,74.37,74.3,74.35,65385.0,69.3043,69.3696,69.3043,69.3509,65385.0
2018-09-17 13:45:00,74.35,74.36,74.32,74.35,47135.0,69.3509,69.3603,69.3229,69.3509,47135.0
2018-09-17 13:50:00,74.35,74.45,74.31,74.43,159551.0,69.3509,69.4442,69.3136,69.4255,159551.0
2018-09-17 13:55:00,74.44,74.51,74.41,74.41,193453.0,69.4349,69.5002,69.4069,69.4069,193453.0
2018-09-17 14:00:00,74.41,74.42,74.38,74.39,63826.0,69.4069,69.4162,69.3789,69.3882,63826.0
2018-09-17 14:05:00,74.39,74.45,74.38,74.43,538314.0,69.3882,69.4442,69.3789,69.4255,538314.0
2018-09-17 14:10:00,74.44,74.48,74.44,74.45,91795.0,69.4349,69.4722,69.4349,69.4442,91795.0
2018-09-17 14:15:00,74.45,74.48,74.44,74.46,59524.0,69.4442,69.4722,69.4349,69.4535,59524.0
2018-09-17 14:20:00,74.46,74.5,74.45,74.47,45332.0,69.4535,69.4908,69.4442,69.4629,45332.0
2018-09-17 14:25:00,74.47,74.51,74.43,74.44,63601.0,69.4629,69.5002,69.4255,69.4349,63601.0
2018-09-17 14:30:00,74.44,74.46,74.42,74.45,57077.0,69.4349,69.4535,69.4162,69.4442,57077.0
2018-09-17 14:35:00,74.45,74.47,74.42,74.44,62062.0,69.4442,69.4629,69.4162,69.4349,62062.0
2018-09-17 14:40:00,74.43,74.45,74.41,74.42,46028.0,69.4255,69.4442,69.4069,69.4162,46028.0
2018-09-17 14:45:00,74.42,74.43,74.39,74.4,46874.0,69.4162,69.4255,69.3882,69.3976,46874.0
2018-09-17 14:50:00,74.4,74.41,74.36,74.37,54934.0,69.3976,69.4069,69.3603,69.3696,54934.0
2018-09-17 14:55:00,74.38,74.4,74.28,74.32,117376.0,69.3789,69.3976,69.2856,69.3229,117376.0
2018-09-17 15:00:00,74.32,74.34,74.3,74.3,87518.0,69.3229,69.3416,69.3043,69.3043,87518.0
2018-09-17 15:05:00,74.3,74.31,74.21,74.24,140413.0,69.3043,69.3136,69.2203,69.2483,140413.0
2018-09-17 15:10:00,74.24,74.26,74.21,74.22,85045.0,69.2483,69.267,69.2203,69.2297,85045.0
2018-09-17 15:15:00,74.23,74.24,74.13,74.13,187438.0,69.239,69.2483,69.1457,69.1457,187438.0
2018-09-17 15:20:00,74.13,74.13,74.07,74.11,229162.0,69.1457,69.1457,69.0898,69.1271,229162.0
2018-09-17 15:25:00,74.1,74.16,74.08,74.14,126712.0,69.1177,69.1737,69.0991,69.155,126712.0
2018-09-17 15:30:00,74.14,74.14,74.05,74.06,160602.0,69.155,69.155,69.0711,69.0804,160602.0
2018-09-17 15:35:00,74.06,74.12,74.02,74.03,121803.0,69.0804,69.1364,69.0431,69.0524,121803.0
2018-09-17 15:40:00,74.02,74.03,73.96,74.02,318562.0,69.0431,69.0524,68.9871,69.0431,318562.0
2018-09-17 15:45:00,74.02,74.09,74.02,74.07,239545.0,69.0431,69.1084,69.0431,69.0898,239545.0
2018-09-17 15:50:00,74.06,74.06,73.94,73.95,608631.0,69.0804,69.0804,68.9685,68.9778,608631.0
2018-09-17 15:55:00,73.96,74.03,73.92,74.01,1727955.0,68.9871,69.0524,68.9498,69.0338,1727955.0
2018-09-18 09:30:00,73.91,74.43,73.91,74.42,208748.0,68.9405,69.4255,68.9405,69.4162,208748.0
2018-09-18 09:35:00,74.42,74.43,74.32,74.41,225929.0,69.4162,69.4255,69.3229,69.4069,225929.0
2018-09-18 09:40:00,74.41,74.47,74.29,74.39,156002.0,69.4069,69.4629,69.295,69.3882,156002.0
2018-09-18 09:45:00,74.39,74.53,74.39,74.46,234268.0,69.3882,69.5188,69.3882,69.4535,234268.0
2018-09-18 09:50:00,74.46,74.51,74.4,74.45,203551.0,69.4535,69.5002,69.3976,69.4442,203551.0
2018-09-18 09:55:00,74.45,74.58,74.45,74.52,99973.0,69.4442,69.5655,69.4442,69.5095,99973.0
2018-09-18 10:00:00,74.53,74.64,74.5,74.58,190555.0,69.5188,69.6214,69.4908,69.5655,190555.0
2018-09-18 10:05:00,74.58,74.6,74.53,74.58,109039.0,69.5655,69.5841,69.5188,69.5655,109039.0
2018-09-18 10:10:00,74.59,74.66,74.53,74.64,185561.0,69.5748,69.6401,69.5188,69.6214,185561.0
2018-09-18 10:15:00,74.65,74.71,74.65,74.69,71910.0,69.6308,69.6867,69.6308,69.6681,71910.0
2018-09-18 10:20:00,74.69,74.72,74.67,74.68,70335.0,69.6681,69.696,69.6494,69.6587,70335.0
2018-09-18 10:25:00,74.67,74.69,74.59,74.61,113278.0,69.6494,69.6681,69.5748,69.5934,113278.0
2018-09-18 10:30:00,74.61,74.63,74.52,74.54,66309.0,69.5934,69.6121,69.5095,69.5281,66309.0
2018-09-18 10:35:00,74.53,74.59,74.53,74.53,71852.0,69.5188,69.5748,69.5188,69.5188,71852.0
2018-09-18 10:40:00,74.53,74.65,74.47,74.63,162156.0,69.5188,69.6308,69.4629,69.6121,162156.0
2018-09-18 10:45:00,74.62,74.69,74.58,74.6,84212.0,69.6028,69.6681,69.5655,69.5841,84212.0
2018-09-18 10:50:00,74.6,74.65,74.56,74.58,110147.0,69.5841,69.6308,69.5468,69.5655,110147.0
2018-09-18 10:55:00,74.58,74.67,74.58,74.66,65667.0,69.5655,69.6494,69.5655,69.6401,65667.0
2018-09-18 11:00:00,74.66,74.7,74.59,74.6,69744.0,69.6401,69.6774,69.5748,69.5841,69744.0
2018-09-18 11:05:00,74.6,74.64,74.59,74.63,55619.0,69.5841,69.6214,69.5748,69.6121,55619.0
2018-09-18 11:10:00,74.63,74.68,74.61,74.67,39504.0,69.6121,69.6587,69.5934,69.6494,39504.0
2018-09-18 11:15:00,74.68,74.71,74.65,74.67,64890.0,69.6587,69.6867,69.6308,69.6494,64890.0
2018-09-18 11:20:00,74.67,74.73,74.67,74.71,60929.0,69.6494,69.7054,69.6494,69.6867,60929.0
2018-09-18 11:25:00,74.7,74.72,74.68,74.71,46349.0,69.6774,69.696,69.6587,69.6867,46349.0
2018-09-18 11:30:00,74.72,74.73,74.68,74.73,71914.0,69.696,69.7054,69.6587,69.7054,71914.0
2018-09-18 11:35:00,74.73,74.77,74.69,74.74,78892.0,69.7054,69.7427,69.6681,69.7147,78892.0
2018-09-18 11:40:00,74.74,74.78,74.72,74.78,122366.0,69.7147,69.752,69.696,69.752,122366.0
2018-09-18 11:45:00,74.78,74.81,74.74,74.75,65447.0,69.752,69.78,69.7147,69.724,65447.0
2018-09-18 11:50:00,74.75,74.76,74.71,74.71,145616.0,69.724,69.7334,69.6867,69.6867,145616.0
2018-09-18 11:55:00,74.72,74.75,74.7,74.75,48204.0,69.696,69.724,69.6774,69.724,48204.0
2018-09-18 12:00:00,74.75,74.83,74.75,74.79,152920.0,69.724,69.7987,69.724,69.7613,152920.0
2018-09-18 12:05:00,74.8,74.81,74.77,74.78,49260.0,69.7707,69.78,69.7427,69.752,49260.0
2018-09-18 12:10:00,74.78,74.78,74.71,74.73,42259.0,69.752,69.752,69.6867,69.7054,42259.0
2018-09-18 12:15:00,74.73,74.73,74.64,74.65,56194.0,69.7054,69.7054,69.6214,69.6308,56194.0
2018-09-18 12:20:00,74.66,74.68,74.65,74.65,53157.0,69.6401,69.6587,69.6308,69.6308,53157.0
2018-09-18 12:25:00,74.65,74.67,74.64,74.64,43793.0,69.6308,69.6494,69.6214,69.6214,43793.0
2018-09-18 12:30:00,74.63,74.67,74.62,74.65,63421.0,69.6121,69.6494,69.6028,69.6308,63421.0
2018-09-18 12:35:00,74.65,74.68,74.64,74.67,80296.0,69.6308,69.6587,69.6214,69.6494,80296.0
2018-09-18 12:40:00,74.67,74.67,74.59,74.6,64325.0,69.6494,69.6494,69.5748,69.5841,64325.0
2018-09-18 12:45:00,74.59,74.62,74.54,74.54,445433.0,69.5748,69.6028,69.5281,69.5281,445433.0
2018-09-18 12:50:00,74.54,74.57,74.51,74.53,257981.0,69.5281,69.5561,69.5002,69.5188,257981.0
2018-09-18 12:55:00,74.54,74.6,74.54,74.58,45833.0,69.5281,69.5841,69.5281,69.5655,45833.0
2018-09-18 13:00:00,74.58,74.63,74.57,74.6,304931.0,69.5655,69.6121,69.5561,69.5841,304931.0
2018-09-18 13:05:00,74.61,74.64,74.59,74.63,56998.0,69.5934,69.6214,69.5748,69.6121,56998.0
2018-09-18 13:10:00,74.63,74.64,74.6,74.63,52030.0,69.6121,69.6214,69.5841,69.6121,52030.0
2018-09-18 13:15:00,74.64,74.66,74.63,74.64,70816.0,69.6214,69.6401,69.6121,69.6214,70816.0
2018-09-18 13:20:00,74.64,74.65,74.59,74.61,50133.0,69.6214,69.6308,69.5748,69.5934,50133.0
2018-09-18 13:25:00,74.6,74.61,74.55,74.57,100562.0,69.5841,69.5934,69.5375,69.5561,100562.0
2018-09-18 13:30:00,74.57,74.59,74.51,74.55,72156.0,69.5561,69.5748,69.5002,69.5375,72156.0
2018-09-18 13:35:00,74.56,74.61,74.54,74.6,37758.0,69.5468,69.5934,69.5281,69.5841,37758.0
2018-09-18 13:40:00,74.6,74.62,74.56,74.6,44771.0,69.5841,69.6028,69.5468,69.5841,44771.0
2018-09-18 13:45:00,74.6,74.63,74.57,74.62,66314.0,69.5841,69.6121,69.5561,69.6028,66314.0
2018-09-18 13:50:00,74.62,74.67,74.6,74.67,64685.0,69.6028,69.6494,69.5841,69.6494,64685.0
2018-09-18 13:55:00,74.67,74.7,74.66,74.67,51654.0,69.6494,69.6774,69.6401,69.6494,51654.0
2018-09-18 14:00:00,74.67,74.71,74.66,74.7,45321.0,69.6494,69.6867,69.6401,69.6774,45321.0
2018-09-18 14:05:00,74.7,74.71,74.66,74.67,48986.0,69.6774,69.6867,69.6401,69.6494,48986.0
2018-09-18 14:10:00,74.68,74.71,74.68,74.69,70342.0,69.6587,69.6867,69.6587,69.6681,70342.0
2018-09-18 14:15:00,74.68,74.71,74.67,74.71,31975.0,69.6587,69.6867,69.6494,69.6867,31975.0
2018-09-18 14:20:00,74.71,74.73,74.65,74.73,59586.0,69.6867,69.7054,69.6308,69.7054,59586.0
2018-09-18 14:25:00,74.73,74.75,74.7,74.72,59973.0,69.7054,69.724,69.6774,69.696,59973.0
2018-09-18 14:30:00,74.73,74.75,74.7,74.72,44489.0,69.7054,69.724,69.6774,69.696,44489.0
2018-09-18 14:35:00,74.73,74.79,74.72,74.74,49982.0,69.7054,69.7613,69.696,69.7147,49982.0
2018-09-18 14:40:00,74.74,74.76,74.73,74.73,52323.0,69.7147,69.7334,69.7054,69.7054,52323.0
2018-09-18 14:45:00,74.73,74.76,74.7,74.71,68210.0,69.7054,69.7334,69.6774,69.6867,68210.0
2018-09-18 14:50:00,74.71,74.71,74.67,74.69,62139.0,69.6867,69.6867,69.6494,69.6681,62139.0
2018-09-18 14:55:00,74.69,74.69,74.63,74.65,76409.0,69.6681,69.6681,69.6121,69.6308,76409.0
2018-09-18 15:00:00,74.65,74.69,74.62,74.69,109974.0,69.6308,69.6681,69.6028,69.6681,109974.0
2018-09-18 15:05:00,74.68,74.69,74.61,74.64,85472.0,69.6587,69.6681,69.5934,69.6214,85472.0
2018-09-18 15:10:00,74.64,74.65,74.6,74.64,70803.0,69.6214,69.6308,69.5841,69.6214,70803.0
2018-09-18 15:15:00,74.63,74.63,74.59,74.61,62443.0,69.6121,69.6121,69.5748,69.5934,62443.0
2018-09-18 15:20:00,74.62,74.68,74.61,74.66,105225.0,69.6028,69.6587,69.5934,69.6401,105225.0
2018-09-18 15:25:00,74.66,74.67,74.64,74.65,62267.0,69.6401,69.6494,69.6214,69.6308,62267.0
2018-09-18 15:30:00,74.64,74.65,74.56,74.56,152630.0,69.6214,69.6308,69.5468,69.5468,152630.0
2018-09-18 15:35:00,74.56,74.57,74.53,74.55,135731.0,69.5468,69.5561,69.5188,69.5375,135731.0
2018-09-18 15:40:00,74.55,74.58,74.53,74.53,97368.0,69.5375,69.5655,69.5188,69.5188,97368.0
2018-09-18 15:45:00,74.53,74.54,74.49,74.51,168736.0,69.5188,69.5281,69.4815,69.5002,168736.0
2018-09-18 15:50:00,74.51,74.51,74.44,74.44,351984.0,69.5002,69.5002,69.4349,69.4349,351984.0
2018-09-18 15:55:00,74.44,74.51,74.43,74.44,1224066.0,69.4349,69.5002,69.4255,69.4349,1224066.0
2018-09-19 09:30:00,74.46,74.71,74.39,74.59,82715.0,69.4535,69.6867,69.3882,69.5748,82715.0
2018-09-19 09:35:00,74.58,74.59,74.29,74.3,126105.0,69.5655,69.5748,69.295,69.3043,126105.0
2018-09-19 09:40:00,74.3,74.33,74.18,74.21,258934.0,69.3043,69.3323,69.1924,69.2203,258934.0
2018-09-19 09:45:00,74.2,74.24,74.11,74.17,140278.0,69.211,69.2483,69.1271,69.183,140278.0
2018-09-19 09:50:00,74.16,74.2,74.11,74.15,235904.0,69.1737,69.211,69.1271,69.1644,235904.0
2018-09-19 09:55:00,74.15,74.15,74.06,74.12,174916.0,69.1644,69.1644,69.0804,69.1364,174916.0
2018-09-19 10:00:00,74.12,74.23,74.1,74.2,181456.0,69.1364,69.239,69.1177,69.211,181456.0
2018-09-19 10:05:00,74.2,74.2,74.08,74.09,145209.0,69.211,69.211,69.0991,69.1084,145209.0
2018-09-19 10:10:00,74.1,74.1,73.95,73.95,200688.0,69.1177,69.1177,68.9778,68.9778,200688.0
2018-09-19 10:15:00,73.95,73.96,73.87,73.89,132484.0,68.9778,68.9871,68.9032,68.9219,132484.0
2018-09-19 10:20:00,73.88,74.02,73.86,74.01,301055.0,68.9125,69.0431,68.8939,69.0338,301055.0
2018-09-19 10:25:00,74.01,74.07,73.92,73.96,176911.0,69.0338,69.0898,68.9498,68.9871,176911.0
2018-09-19 10:30:00,73.96,74.04,73.92,74.03,176555.0,68.9871,69.0618,68.9498,69.0524,176555.0
2018-09-19 10:35:00,74.03,74.06,73.97,74.0,84745.0,69.0524,69.0804,68.9965,69.0245,84745.0
2018-09-19 10:40:00,74.01,74.06,73.96,74.04,98630.0,69.0338,69.0804,68.9871,69.0618,98630.0
2018-09-19 10:45:00,74.04,74.05,74.0,74.01,73832.0,69.0618,69.0711,69.0245,69.0338,73832.0
2018-09-19 10:50:00,74.01,74.01,73.9,73.95,102368.0,69.0338,69.0338,68.9312,68.9778,102368.0
2018-09-19 10:55:00,73.95,73.96,73.87,73.94,178199.0,68.9778,68.9871,68.9032,68.9685,178199.0
2018-09-19 11:00:00,73.95,74.02,73.9,74.01,92757.0,68.9778,69.0431,68.9312,69.0338,92757.0
2018-09-19 11:05:00,74.02,74.21,74.01,74.21,174787.0,69.0431,69.2203,69.0338,69.2203,174787.0
2018-09-19 11:10:00,74.22,74.25,74.17,74.2,69211.0,69.2297,69.2576,69.183,69.211,69211.0
2018-09-19 11:15:00,74.2,74.28,74.18,74.19,132565.0,69.211,69.2856,69.1924,69.2017,132565.0
2018-09-19 11:20:00,74.19,74.25,74.17,74.2,75178.0,69.2017,69.2576,69.183,69.211,75178.0
2018-09-19 11:25:00,74.2,74.22,74.15,74.19,86917.0,69.211,69.2297,69.1644,69.2017,86917.0
2018-09-19 11:30:00,74.18,74.23,74.13,74.2,82316.0,69.1924,69.239,69.1457,69.211,82316.0
2018-09-19 11:35:00,74.2,74.23,74.17,74.21,58975.0,69.211,69.239,69.183,69.2203,58975.0
2018-09-19 11:40:00,74.21,74.23,74.11,74.15,68114.0,69.2203,69.239,69.1271,69.1644,68114.0
2018-09-19 11:45:00,74.14,74.15,74.07,74.11,60718.0,69.155,69.1644,69.0898,69.1271,60718.0
2018-09-19 11:50:00,74.1,74.2,74.09,74.14,85514.0,69.1177,69.211,69.1084,69.155,85514.0
2018-09-19 11:55:00,74.15,74.24,74.15,74.24,77245.0,69.1644,69.2483,69.1644,69.2483,77245.0
2018-09-19 12:00:00,74.24,74.25,74.22,74.22,44802.0,69.2483,69.2576,69.2297,69.2297,44802.0
2018-09-19 12:05:00,74.22,74.22,74.15,74.18,69628.0,69.2297,69.2297,69.1644,69.1924,69628.0
2018-09-19 12:10:00,74.18,74.18,74.11,74.14,74607.0,69.1924,69.1924,69.1271,69.155,74607.0
2018-09-19 12:15:00,74.14,74.17,74.11,74.15,91378.0,69.155,69.183,69.1271,69.1644,91378.0
2018-09-19 12:20:00,74.15,74.18,74.12,74.15,53010.0,69.1644,69.1924,69.1364,69.1644,53010.0
2018-09-19 12:25:00,74.15,74.17,74.11,74.12,59361.0,69.1644,69.183,69.1271,69.1364,59361.0
2018-09-19 12:30:00,74.12,74.15,74.09,74.11,63300.0,69.1364,69.1644,69.1084,69.1271,63300.0
2018-09-19 12:35:00,74.11,74.13,74.0,74.02,151183.0,69.1271,69.1457,69.0245,69.0431,151183.0
2018-09-19 12:40:00,74.02,74.06,74.0,74.05,59787.0,69.0431,69.0804,69.0245,69.0711,59787.0
2018-09-19 12:45:00,74.06,74.06,74.02,74.06,50452.0,69.0804,69.0804,69.0431,69.0804,50452.0
2018-09-19 12:50:00,74.07,74.1,74.06,74.09,56852.0,69.0898,69.1177,69.0804,69.1084,56852.0
2018-09-19 12:55:00,74.1,74.12,74.09,74.12,73547.0,69.1177,69.1364,69.1084,69.1364,73547.0
2018-09-19 13:00:00,74.12,74.12,74.06,74.06,183757.0,69.1364,69.1364,69.0804,69.0804,183757.0
2018-09-19 13:05:00,74.07,74.07,74.01,74.04,150296.0,69.0898,69.0898,69.0338,69.0618,150296.0
2018-09-19 13:10:00,74.03,74.07,74.02,74.03,57625.0,69.0524,69.0898,69.0431,69.0524,57625.0
2018-09-19 13:15:00,74.03,74.1,74.03,74.04,69214.0,69.0524,69.1177,69.0524,69.0618,69214.0
2018-09-19 13:20:00,74.04,74.06,74.01,74.03,56144.0,69.0618,69.0804,69.0338,69.0524,56144.0
2018-09-19 13:25:00,74.03,74.06,74.0,74.03,58488.0,69.0524,69.0804,69.0245,69.0524,58488.0
2018-09-19 13:30:00,74.03,74.09,74.03,74.05,89451.0,69.0524,69.1084,69.0524,69.0711,89451.0
2018-09-19 13:35:00,74.05,74.13,74.03,74.12,85335.0,69.0711,69.1457,69.0524,69.1364,85335.0
2018-09-19 13:40:00,74.11,74.15,74.11,74.14,57118.0,69.1271,69.1644,69.1271,69.155,57118.0
2018-09-19 13:45:00,74.14,74.15,74.1,74.13,52440.0,69.155,69.1644,69.1177,69.1457,52440.0
2018-09-19 13:50:00,74.13,74.19,74.12,74.17,70145.0,69.1457,69.2017,69.1364,69.183,70145.0
2018-09-19 13:55:00,74.17,74.18,74.15,74.16,50091.0,69.183,69.1924,69.1644,69.1737,50091.0
2018-09-19 14:00:00,74.16,74.18,74.14,74.16,69649.0,69.1737,69.1924,69.155,69.1737,69649.0
2018-09-19 14:05:00,74.16,74.17,74.12,74.14,65083.0,69.1737,69.183,69.1364,69.155,65083.0
2018-09-19 14:10:00,74.14,74.2,74.13,74.19,58415.0,69.155,69.211,69.1457,69.2017,58415.0
2018-09-19 14:15:00,74.19,74.22,74.17,74.19,48418.0,69.2017,69.2297,69.183,69.2017,48418.0
2018-09-19 14:20:00,74.18,74.2,74.17,74.2,196831.0,69.1924,69.211,69.183,69.211,196831.0
2018-09-19 14:25:00,74.2,74.21,74.18,74.19,73533.0,69.211,69.2203,69.1924,69.2017,73533.0
2018-09-19 14:30:00,74.19,74.2,74.14,74.15,193092.0,69.2017,69.211,69.155,69.1644,193092.0
2018-09-19 14:35:00,74.15,74.19,74.15,74.17,76646.0,69.1644,69.2017,69.1644,69.183,76646.0
2018-09-19 14:40:00,74.17,74.19,74.13,74.14,142836.0,69.183,69.2017,69.1457,69.155,142836.0
2018-09-19 14:45:00,74.14,74.17,74.13,74.17,240619.0,69.155,69.183,69.1457,69.183,240619.0
2018-09-19 14:50:00,74.17,74.19,74.16,74.17,82511.0,69.183,69.2017,69.1737,69.183,82511.0
2018-09-19 14:55:00,74.17,74.19,74.14,74.15,106657.0,69.183,69.2017,69.155,69.1644,106657.0
2018-09-19 15:00:00,74.15,74.19,74.15,74.18,109197.0,69.1644,69.2017,69.1644,69.1924,109197.0
2018-09-19 15:05:00,74.17,74.19,74.16,74.17,86934.0,69.183,69.2017,69.1737,69.183,86934.0
2018-09-19 15:10:00,74.17,74.2,74.16,74.19,110094.0,69.183,69.211,69.1737,69.2017,110094.0
2018-09-19 15:15:00,74.19,74.21,74.17,74.21,118685.0,69.2017,69.2203,69.183,69.2203,118685.0
2018-09-19 15:20:00,74.21,74.3,74.2,74.27,324329.0,69.2203,69.3043,69.211,69.2763,324329.0
2018-09-19 15:25:00,74.28,74.31,74.26,74.28,141518.0,69.2856,69.3136,69.267,69.2856,141518.0
2018-09-19 15:30:00,74.28,74.33,74.28,74.29,171925.0,69.2856,69.3323,69.2856,69.295,171925.0
2018-09-19 15:35:00,74.29,74.33,74.29,74.32,160811.0,69.295,69.3323,69.295,69.3229,160811.0
2018-09-19 15:40:00,74.32,74.36,74.31,74.35,217880.0,69.3229,69.3603,69.3136,69.3509,217880.0
2018-09-19 15:45:00,74.35,74.35,74.32,74.34,151149.0,69.3509,69.3509,69.3229,69.3416,151149.0
2018-09-19 15:50:00,74.34,74.37,74.33,74.34,520220.0,69.3416,69.3696,69.3323,69.3416,520220.0
2018-09-19 15:55:00,74.33,74.34,74.28,74.29,713636.0,69.3323,69.3416,69.2856,69.295,713636.0
2018-09-20 09:30:00,74.72,74.83,74.49,74.51,254197.0,69.696,69.7987,69.4815,69.5002,254197.0
2018-09-20 09:35:00,74.49,74.74,74.49,74.73,257140.0,69.4815,69.7147,69.4815,69.7054,257140.0
2018-09-20 09:40:00,74.73,74.92,74.7,74.87,225081.0,69.7054,69.8826,69.6774,69.836,225081.0
2018-09-20 09:45:00,74.87,74.91,74.82,74.87,310765.0,69.836,69.8733,69.7893,69.836,310765.0
2018-09-20 09:50:00,74.87,74.9,74.76,74.83,354481.0,69.836,69.8639,69.7334,69.7987,354481.0
2018-09-20 09:55:00,74.83,74.94,74.82,74.92,316880.0,69.7987,69.9013,69.7893,69.8826,316880.0
2018-09-20 10:00:00,74.93,75.12,74.92,75.09,276811.0,69.8919,70.0692,69.8826,70.0412,276811.0
2018-09-20 10:05:00,75.09,75.13,75.07,75.09,212248.0,70.0412,70.0785,70.0225,70.0412,212248.0
2018-09-20 10:10:00,75.09,75.12,75.06,75.11,159922.0,70.0412,70.0692,70.0132,70.0598,159922.0
2018-09-20 10:15:00,75.11,75.12,75.06,75.1,145278.0,70.0598,70.0692,70.0132,70.0505,145278.0
2018-09-20 10:20:00,75.1,75.2,75.1,75.13,195485.0,70.0505,70.1438,70.0505,70.0785,195485.0
2018-09-20 10:25:00,75.14,75.15,75.02,75.03,188653.0,70.0878,70.0971,69.9759,69.9852,188653.0
2018-09-20 10:30:00,75.04,75.11,75.03,75.06,123281.0,69.9945,70.0598,69.9852,70.0132,123281.0
2018-09-20 10:35:00,75.06,75.07,74.95,75.06,126645.0,70.0132,70.0225,69.9106,70.0132,126645.0
2018-09-20 10:40:00,75.06,75.13,75.06,75.13,243008.0,70.0132,70.0785,70.0132,70.0785,243008.0
2018-09-20 10:45:00,75.13,75.15,75.07,75.08,94175.0,70.0785,70.0971,70.0225,70.0318,94175.0
2018-09-20 10:50:00,75.08,75.1,74.99,75.03,72083.0,70.0318,70.0505,69.9479,69.9852,72083.0
2018-09-20 10:55:00,75.02,75.07,74.99,75.01,106373.0,69.9759,70.0225,69.9479,69.9665,106373.0
2018-09-20 11:00:00,75.01,75.1,75.0,75.06,79592.0,69.9665,70.0505,69.9572,70.0132,79592.0
2018-09-20 11:05:00,75.06,75.12,75.04,75.08,58078.0,70.0132,70.0692,69.9945,70.0318,58078.0
2018-09-20 11:10:00,75.08,75.09,75.02,75.03,54159.0,70.0318,70.0412,69.9759,69.9852,54159.0
2018-09-20 11:15:00,75.04,75.05,74.99,75.05,64866.0,69.9945,70.0039,69.9479,70.0039,64866.0
2018-09-20 11:20:00,75.05,75.11,75.03,75.09,594979.0,70.0039,70.0598,69.9852,70.0412,594979.0
2018-09-20 11:25:00,75.09,75.11,75.05,75.1,61696.0,70.0412,70.0598,70.0039,70.0505,61696.0
2018-09-20 11:30:00,75.1,75.16,75.06,75.12,96025.0,70.0505,70.1065,70.0132,70.0692,96025.0
2018-09-20 11:35:00,75.12,75.19,75.11,75.13,92811.0,70.0692,70.1344,70.0598,70.0785,92811.0
2018-09-20 11:40:00,75.13,75.2,75.13,75.19,91345.0,70.0785,70.1438,70.0785,70.1344,91345.0
2018-09-20 11:45:00,75.19,75.21,75.11,75.13,85111.0,70.1344,70.1531,70.0598,70.0785,85111.0
2018-09-20 11:50:00,75.13,75.13,75.09,75.1,174817.0,70.0785,70.0785,70.0412,70.0505,174817.0
2018-09-20 11:55:00,75.11,75.12,75.07,75.11,52549.0,70.0598,70.0692,70.0225,70.0598,52549.0
2018-09-20 12:00:00,75.12,75.12,75.02,75.03,57960.0,70.0692,70.0692,69.9759,69.9852,57960.0
2018-09-20 12:05:00,75.03,75.07,75.01,75.06,123270.0,69.9852,70.0225,69.9665,70.0132,123270.0
2018-09-20 12:10:00,75.06,75.08,75.04,75.05,53450.0,70.0132,70.0318,69.9945,70.0039,53450.0
2018-09-20 12:15:00,75.05,75.1,75.05,75.07,43506.0,70.0039,70.0505,70.0039,70.0225,43506.0
2018-09-20 12:20:00,75.08,75.12,75.07,75.11,152815.0,70.0318,70.0692,70.0225,70.0598,152815.0
2018-09-20 12:25:00,75.11,75.12,75.09,75.11,361262.0,70.0598,70.0692,70.0412,70.0598,361262.0
2018-09-20 12:30:00,75.12,75.12,75.07,75.08,96563.0,70.0692,70.0692,70.0225,70.0318,96563.0
2018-09-20 12:35:00,75.08,75.14,75.07,75.14,237337.0,70.0318,70.0878,70.0225,70.0878,237337.0
2018-09-20 12:40:00,75.14,75.15,75.08,75.14,189242.0,70.0878,70.0971,70.0318,70.0878,189242.0
2018-09-20 12:45:00,75.14,75.16,75.12,75.14,55758.0,70.0878,70.1065,70.0692,70.0878,55758.0
2018-09-20 12:50:00,75.14,75.17,75.13,75.15,88320.0,70.0878,70.1158,70.0785,70.0971,88320.0
2018-09-20 12:55:00,75.15,75.17,75.13,75.15,43146.0,70.0971,70.1158,70.0785,70.0971,43146.0
2018-09-20 13:00:00,75.15,75.19,75.14,75.18,102577.0,70.0971,70.1344,70.0878,70.1251,102577.0
2018-09-20 13:05:00,75.18,75.2,75.16,75.18,73967.0,70.1251,70.1438,70.1065,70.1251,73967.0
2018-09-20 13:10:00,75.18,75.19,75.13,75.15,52576.0,70.1251,70.1344,70.0785,70.0971,52576.0
2018-09-20 13:15:00,75.15,75.15,75.13,75.13,29009.0,70.0971,70.0971,70.0785,70.0785,29009.0
2018-09-20 13:20:00,75.12,75.13,75.1,75.11,65056.0,70.0692,70.0785,70.0505,70.0598,65056.0
2018-09-20 13:25:00,75.11,75.12,75.1,75.1,63044.0,70.0598,70.0692,70.0505,70.0505,63044.0
2018-09-20 13:30:00,75.1,75.14,75.1,75.13,67576.0,70.0505,70.0878,70.0505,70.0785,67576.0
2018-09-20 13:35:00,75.13,75.14,75.12,75.14,54218.0,70.0785,70.0878,70.0692,70.0878,54218.0
2018-09-20 13:40:00,75.14,75.14,75.1,75.11,53514.0,70.0878,70.0878,70.0505,70.0598,53514.0
2018-09-20 13:45:00,75.11,75.11,75.04,75.09,72450.0,70.0598,70.0598,69.9945,70.0412,72450.0
2018-09-20 13:50:00,75.09,75.11,75.08,75.09,31500.0,70.0412,70.0598,70.0318,70.0412,31500.0
2018-09-20 13:55:00,75.09,75.14,75.09,75.13,80005.0,70.0412,70.0878,70.0412,70.0785,80005.0
2018-09-20 14:00:00,75.12,75.14,75.12,75.12,53501.0,70.0692,70.0878,70.0692,70.0692,53501.0
2018-09-20 14:05:00,75.13,75.14,75.09,75.11,93023.0,70.0785,70.0878,70.0412,70.0598,93023.0
2018-09-20 14:10:00,75.11,75.14,75.09,75.1,76294.0,70.0598,70.0878,70.0412,70.0505,76294.0
2018-09-20 14:15:00,75.1,75.11,75.08,75.1,59320.0,70.0505,70.0598,70.0318,70.0505,59320.0
2018-09-20 14:20:00,75.11,75.12,75.04,75.04,80881.0,70.0598,70.0692,69.9945,69.9945,80881.0
2018-09-20 14:25:00,75.05,75.08,75.05,75.08,76051.0,70.0039,70.0318,70.0039,70.0318,76051.0
2018-09-20 14:30:00,75.08,75.09,75.07,75.08,51355.0,70.0318,70.0412,70.0225,70.0318,51355.0
2018-09-20 14:35:00,75.09,75.12,75.07,75.1,127588.0,70.0412,70.0692,70.0225,70.0505,127588.0
2018-09-20 14:40:00,75.1,75.11,75.06,75.1,153803.0,70.0505,70.0598,70.0132,70.0505,153803.0
2018-09-20 14:45:00,75.11,75.15,75.11,75.14,110669.0,70.0598,70.0971,70.0598,70.0878,110669.0
2018-09-20 14:50:00,75.14,75.16,75.13,75.15,115793.0,70.0878,70.1065,70.0785,70.0971,115793.0
2018-09-20 14:55:00,75.14,75.17,75.13,75.15,206080.0,70.0878,70.1158,70.0785,70.0971,206080.0
2018-09-20 15:00:00,75.16,75.2,75.15,75.17,97222.0,70.1065,70.1438,70.0971,70.1158,97222.0
2018-09-20 15:05:00,75.17,75.2,75.16,75.19,131302.0,70.1158,70.1438,70.1065,70.1344,131302.0
2018-09-20 15:10:00,75.19,75.23,75.18,75.22,223436.0,70.1344,70.1718,70.1251,70.1624,223436.0
2018-09-20 15:15:00,75.22,75.24,75.19,75.19,97126.0,70.1624,70.1811,70.1344,70.1344,97126.0
2018-09-20 15:20:00,75.18,75.2,75.15,75.17,150496.0,70.1251,70.1438,70.0971,70.1158,150496.0
2018-09-20 15:25:00,75.17,75.2,75.16,75.19,135801.0,70.1158,70.1438,70.1065,70.1344,135801.0
2018-09-20 15:30:00,75.2,75.22,75.18,75.21,217535.0,70.1438,70.1624,70.1251,70.1531,217535.0
2018-09-20 15:35:00,75.22,75.23,75.18,75.2,208040.0,70.1624,70.1718,70.1251,70.1438,208040.0
2018-09-20 15:40:00,75.21,75.21,75.14,75.15,375692.0,70.1531,70.1531,70.0878,70.0971,375692.0
2018-09-20 15:45:00,75.15,75.2,75.14,75.17,396056.0,70.0971,70.1438,70.0878,70.1158,396056.0
2018-09-20 15:50:00,75.16,75.16,75.12,75.15,618389.0,70.1065,70.1065,70.0692,70.0971,618389.0
2018-09-20 15:55:00,75.16,75.17,75.12,75.13,1340522.0,70.1065,70.1158,70.0692,70.0785,1340522.0
2018-09-21 09:30:00,75.19,75.23,75.1,75.2,209706.0,70.3736,70.411,70.2894,70.3829,209706.0
2018-09-21 09:35:00,75.21,75.26,75.1,75.26,150522.0,70.3923,70.4391,70.2894,70.4391,150522.0
2018-09-21 09:40:00,75.25,75.29,75.21,75.26,146442.0,70.4297,70.4672,70.3923,70.4391,146442.0
2018-09-21 09:45:00,75.27,75.31,75.23,75.27,132252.0,70.4485,70.4859,70.411,70.4485,132252.0
2018-09-21 09:50:00,75.26,75.3,75.11,75.15,711994.0,70.4391,70.4765,70.2987,70.3361,711994.0
2018-09-21 09:55:00,75.15,75.22,75.14,75.15,547358.0,70.3361,70.4017,70.3268,70.3361,547358.0
2018-09-21 10:00:00,75.15,75.15,75.09,75.12,401158.0,70.3361,70.3361,70.28,70.3081,401158.0
2018-09-21 10:05:00,75.12,75.22,75.08,75.22,176781.0,70.3081,70.4017,70.2706,70.4017,176781.0
2018-09-21 10:10:00,75.21,75.22,75.15,75.17,154699.0,70.3923,70.4017,70.3361,70.3549,154699.0
2018-09-21 10:15:00,75.17,75.2,75.12,75.17,209155.0,70.3549,70.3829,70.3081,70.3549,209155.0
2018-09-21 10:20:00,75.17,75.19,74.96,75.0,231331.0,70.3549,70.3736,70.1583,70.1958,231331.0
2018-09-21 10:25:00,75.0,75.0,74.89,74.9,220153.0,70.1958,70.1958,70.0928,70.1022,220153.0
2018-09-21 10:30:00,74.9,74.91,74.84,74.87,168195.0,70.1022,70.1115,70.046,70.0741,168195.0
2018-09-21 10:35:00,74.86,74.95,74.86,74.94,190718.0,70.0647,70.149,70.0647,70.1396,190718.0
2018-09-21 10:40:00,74.94,74.97,74.91,74.92,248130.0,70.1396,70.1677,70.1115,70.1209,248130.0
2018-09-21 10:45:00,74.92,74.96,74.88,74.91,174886.0,70.1209,70.1583,70.0834,70.1115,174886.0
2018-09-21 10:50:00,74.91,74.94,74.85,74.89,134097.0,70.1115,70.1396,70.0554,70.0928,134097.0
2018-09-21 10:55:00,74.89,74.93,74.87,74.9,118272.0,70.0928,70.1302,70.0741,70.1022,118272.0
2018-09-21 11:00:00,74.9,74.91,74.8,74.86,226997.0,70.1022,70.1115,70.0086,70.0647,226997.0
2018-09-21 11:05:00,74.86,74.93,74.82,74.91,129175.0,70.0647,70.1302,70.0273,70.1115,129175.0
2018-09-21 11:10:00,74.91,74.99,74.91,74.94,81488.0,70.1115,70.1864,70.1115,70.1396,81488.0
2018-09-21 11:15:00,74.95,74.98,74.94,74.96,97312.0,70.149,70.177,70.1396,70.1583,97312.0
2018-09-21 11:20:00,74.96,74.99,74.95,74.99,196479.0,70.1583,70.1864,70.149,70.1864,196479.0
2018-09-21 11:25:00,75.0,75.05,74.98,75.05,119034.0,70.1958,70.2426,70.177,70.2426,119034.0
2018-09-21 11:30:00,75.05,75.07,75.02,75.04,49512.0,70.2426,70.2613,70.2145,70.2332,49512.0
2018-09-21 11:35:00,75.04,75.04,75.0,75.02,74341.0,70.2332,70.2332,70.1958,70.2145,74341.0
2018-09-21 11:40:00,75.03,75.03,74.96,74.98,55918.0,70.2238,70.2238,70.1583,70.177,55918.0
2018-09-21 11:45:00,74.98,75.08,74.97,75.06,108729.0,70.177,70.2706,70.1677,70.2519,108729.0
2018-09-21 11:50:00,75.06,75.07,75.02,75.06,66657.0,70.2519,70.2613,70.2145,70.2519,66657.0
2018-09-21 11:55:00,75.06,75.07,75.0,75.03,42951.0,70.2519,70.2613,70.1958,70.2238,42951.0
2018-09-21 12:00:00,75.04,75.06,75.02,75.03,21580.0,70.2332,70.2519,70.2145,70.2238,21580.0
2018-09-21 12:05:00,75.04,75.1,75.03,75.09,69617.0,70.2332,70.2894,70.2238,70.28,69617.0
2018-09-21 12:10:00,75.09,75.12,75.08,75.09,78184.0,70.28,70.3081,70.2706,70.28,78184.0
2018-09-21 12:15:00,75.09,75.1,75.04,75.05,24495.0,70.28,70.2894,70.2332,70.2426,24495.0
2018-09-21 12:20:00,75.06,75.06,75.0,75.03,72099.0,70.2519,70.2519,70.1958,70.2238,72099.0
2018-09-21 12:25:00,75.03,75.09,74.97,74.98,425221.0,70.2238,70.28,70.1677,70.177,425221.0
2018-09-21 12:30:00,74.99,75.01,74.91,74.92,56816.0,70.1864,70.2051,70.1115,70.1209,56816.0
2018-09-21 12:35:00,74.91,74.96,74.89,74.95,44588.0,70.1115,70.1583,70.0928,70.149,44588.0
2018-09-21 12:40:00,74.95,74.95,74.91,74.92,31043.0,70.149,70.149,70.1115,70.1209,31043.0
2018-09-21 12:45:00,74.92,74.99,74.91,74.98,34590.0,70.1209,70.1864,70.1115,70.177,34590.0
2018-09-21 12:50:00,74.98,75.0,74.95,74.98,44540.0,70.177,70.1958,70.149,70.177,44540.0
2018-09-21 12:55:00,74.98,74.98,74.92,74.95,84537.0,70.177,70.177,70.1209,70.149,84537.0
2018-09-21 13:00:00,74.95,74.97,74.93,74.96,25573.0,70.149,70.1677,70.1302,70.1583,25573.0
2018-09-21 13:05:00,74.95,74.98,74.94,74.95,61848.0,70.149,70.177,70.1396,70.149,61848.0
2018-09-21 13:10:00,74.95,74.96,74.9,74.91,28211.0,70.149,70.1583,70.1022,70.1115,28211.0
2018-09-21 13:15:00,74.91,74.96,74.9,74.95,59316.0,70.1115,70.1583,70.1022,70.149,59316.0
2018-09-21 13:20:00,74.94,74.95,74.92,74.93,152414.0,70.1396,70.149,70.1209,70.1302,152414.0
2018-09-21 13:25:00,74.93,74.94,74.89,74.9,111250.0,70.1302,70.1396,70.0928,70.1022,111250.0
2018-09-21 13:30:00,74.9,74.94,74.9,74.91,60170.0,70.1022,70.1396,70.1022,70.1115,60170.0
2018-09-21 13:35:00,74.91,74.92,74.87,74.91,83233.0,70.1115,70.1209,70.0741,70.1115,83233.0
2018-09-21 13:40:00,74.91,74.92,74.89,74.91,63563.0,70.1115,70.1209,70.0928,70.1115,63563.0
2018-09-21 13:45:00,74.91,74.92,74.87,74.88,118114.0,70.1115,70.1209,70.0741,70.0834,118114.0
2018-09-21 13:50:00,74.89,74.92,74.86,74.91,138956.0,70.0928,70.1209,70.0647,70.1115,138956.0
2018-09-21 13:55:00,74.91,74.94,74.9,74.93,113002.0,70.1115,70.1396,70.1022,70.1302,113002.0
2018-09-21 14:00:00,74.93,74.93,74.88,74.89,78484.0,70.1302,70.1302,70.0834,70.0928,78484.0
2018-09-21 14:05:00,74.88,74.89,74.84,74.86,117459.0,70.0834,70.0928,70.046,70.0647,117459.0
2018-09-21 14:10:00,74.86,74.89,74.75,74.75,214907.0,70.0647,70.0928,69.9618,69.9618,214907.0
2018-09-21 14:15:00,74.76,74.79,74.74,74.77,100746.0,69.9711,69.9992,69.9524,69.9805,100746.0
2018-09-21 14:20:00,74.77,74.82,74.77,74.79,76652.0,69.9805,70.0273,69.9805,69.9992,76652.0
2018-09-21 14:25:00,74.8,74.85,74.79,74.84,111942.0,70.0086,70.0554,69.9992,70.046,111942.0
2018-09-21 14:30:00,74.83,74.86,74.83,74.84,91914.0,70.0366,70.0647,70.0366,70.046,91914.0
2018-09-21 14:35:00,74.83,74.86,74.83,74.84,111369.0,70.0366,70.0647,70.0366,70.046,111369.0
2018-09-21 14:40:00,74.84,74.84,74.78,74.79,88370.0,70.046,70.046,69.9898,69.9992,88370.0
2018-09-21 14:45:00,74.8,74.82,74.78,74.8,75084.0,70.0086,70.0273,69.9898,70.0086,75084.0
2018-09-21 14:50:00,74.79,74.81,74.73,74.75,291796.0,69.9992,70.0179,69.9431,69.9618,291796.0
2018-09-21 14:55:00,74.75,74.77,74.74,74.75,74897.0,69.9618,69.9805,69.9524,69.9618,74897.0
2018-09-21 15:00:00,74.74,74.76,74.72,74.73,112521.0,69.9524,69.9711,69.9337,69.9431,112521.0
2018-09-21 15:05:00,74.73,74.77,74.71,74.73,117308.0,69.9431,69.9805,69.9243,69.9431,117308.0
2018-09-21 15:10:00,74.73,74.78,74.71,74.76,123450.0,69.9431,69.9898,69.9243,69.9711,123450.0
2018-09-21 15:15:00,74.77,74.77,74.71,74.73,117265.0,69.9805,69.9805,69.9243,69.9431,117265.0
2018-09-21 15:20:00,74.73,74.76,74.72,74.76,128424.0,69.9431,69.9711,69.9337,69.9711,128424.0
2018-09-21 15:25:00,74.75,74.76,74.71,74.73,156208.0,69.9618,69.9711,69.9243,69.9431,156208.0
2018-09-21 15:30:00,74.73,74.73,74.69,74.7,217770.0,69.9431,69.9431,69.9056,69.915,217770.0
2018-09-21 15:35:00,74.7,74.71,74.64,74.66,248649.0,69.915,69.9243,69.8588,69.8775,248649.0
2018-09-21 15:40:00,74.66,74.66,74.58,74.61,537067.0,69.8775,69.8775,69.8027,69.8307,537067.0
2018-09-21 15:45:00,74.61,74.66,74.61,74.61,430603.0,69.8307,69.8775,69.8307,69.8307,430603.0
2018-09-21 15:50:00,74.61,74.74,74.6,74.73,656295.0,69.8307,69.9524,69.8214,69.9431,656295.0
2018-09-21 15:55:00,74.72,74.73,74.6,74.68,3931372.0,69.9337,69.9431,69.8214,69.8963,3931372.0
2018-09-24 09:30:00,74.25,74.3,73.96,73.99,686007.0,69.4938,69.5406,69.2224,69.2505,686007.0
2018-09-24 09:35:00,73.99,74.18,73.98,74.16,544568.0,69.2505,69.4283,69.2411,69.4096,544568.0
2018-09-24 09:40:00,74.17,74.34,74.14,74.32,459431.0,69.4189,69.578,69.3908,69.5593,459431.0
2018-09-24 09:45:00,74.33,74.41,74.31,74.34,385212.0,69.5687,69.6435,69.55,69.578,385212.0
2018-09-24 09:50:00,74.34,74.43,74.31,74.39,174119.0,69.578,69.6623,69.55,69.6248,174119.0
2018-09-24 09:55:00,74.39,74.56,74.39,74.5,225701.0,69.6248,69.7839,69.6248,69.7278,225701.0
2018-09-24 10:00:00,74.49,74.58,74.43,74.54,179856.0,69.7184,69.8027,69.6623,69.7652,179856.0
2018-09-24 10:05:00,74.55,74.61,74.51,74.56,248840.0,69.7746,69.8307,69.7371,69.7839,248840.0
2018-09-24 10:10:00,74.55,74.62,74.52,74.62,366985.0,69.7746,69.8401,69.7465,69.8401,366985.0
2018-09-24 10:15:00,74.62,74.65,74.54,74.55,246712.0,69.8401,69.8682,69.7652,69.7746,246712.0
2018-09-24 10:20:00,74.54,74.55,74.49,74.51,156222.0,69.7652,69.7746,69.7184,69.7371,156222.0
2018-09-24 10:25:00,74.51,74.6,74.49,74.56,163877.0,69.7371,69.8214,69.7184,69.7839,163877.0
2018-09-24 10:30:00,74.56,74.68,74.5,74.66,514552.0,69.7839,69.8963,69.7278,69.8775,514552.0
2018-09-24 10:35:00,74.67,74.72,74.51,74.52,492541.0,69.8869,69.9337,69.7371,69.7465,492541.0
2018-09-24 10:40:00,74.53,74.62,74.44,74.55,568892.0,69.7559,69.8401,69.6716,69.7746,568892.0
2018-09-24 10:45:00,74.56,74.62,74.5,74.53,222272.0,69.7839,69.8401,69.7278,69.7559,222272.0
2018-09-24 10:50:00,74.52,74.58,74.52,74.52,203260.0,69.7465,69.8027,69.7465,69.7465,203260.0
2018-09-24 10:55:00,74.51,74.64,74.5,74.64,319944.0,69.7371,69.8588,69.7278,69.8588,319944.0
2018-09-24 11:00:00,74.64,74.66,74.58,74.6,178518.0,69.8588,69.8775,69.8027,69.8214,178518.0
2018-09-24 11:05:00,74.6,74.65,74.58,74.58,229721.0,69.8214,69.8682,69.8027,69.8027,229721.0
2018-09-24 11:10:00,74.58,74.62,74.51,74.6,177618.0,69.8027,69.8401,69.7371,69.8214,177618.0
2018-09-24 11:15:00,74.61,74.72,74.6,74.72,135172.0,69.8307,69.9337,69.8214,69.9337,135172.0
2018-09-24 11:20:00,74.72,74.84,74.72,74.81,98003.0,69.9337,70.046,69.9337,70.0179,98003.0
2018-09-24 11:25:00,74.82,74.89,74.78,74.79,149263.0,70.0273,70.0928,69.9898,69.9992,149263.0
2018-09-24 11:30:00,74.8,74.84,74.78,74.83,170710.0,70.0086,70.046,69.9898,70.0366,170710.0
2018-09-24 11:35:00,74.83,74.84,74.76,74.83,94474.0,70.0366,70.046,69.9711,70.0366,94474.0
2018-09-24 11:40:00,74.84,74.85,74.78,74.79,95747.0,70.046,70.0554,69.9898,69.9992,95747.0
2018-09-24 11:45:00,74.79,74.83,74.78,74.8,99526.0,69.9992,70.0366,69.9898,70.0086,99526.0
2018-09-24 11:50:00,74.8,74.85,74.79,74.84,55389.0,70.0086,70.0554,69.9992,70.046,55389.0
2018-09-24 11:55:00,74.84,74.84,74.8,74.83,51214.0,70.046,70.046,70.0086,70.0366,51214.0
2018-09-24 12:00:00,74.83,74.86,74.8,74.84,82850.0,70.0366,70.0647,70.0086,70.046,82850.0
2018-09-24 12:05:00,74.84,74.86,74.75,74.77,80805.0,70.046,70.0647,69.9618,69.9805,80805.0
2018-09-24 12:10:00,74.77,74.79,74.75,74.75,82475.0,69.9805,69.9992,69.9618,69.9618,82475.0
2018-09-24 12:15:00,74.75,74.78,74.74,74.76,54247.0,69.9618,69.9898,69.9524,69.9711,54247.0
2018-09-24 12:20:00,74.77,74.78,74.73,74.77,109515.0,69.9805,69.9898,69.9431,69.9805,109515.0
2018-09-24 12:25:00,74.76,74.77,74.73,74.76,78680.0,69.9711,69.9805,69.9431,69.9711,78680.0
2018-09-24 12:30:00,74.76,74.77,74.7,74.72,65808.0,69.9711,69.9805,69.915,69.9337,65808.0
2018-09-24 12:35:00,74.72,74.76,74.7,74.76,95357.0,69.9337,69.9711,69.915,69.9711,95357.0
2018-09-24 12:40:00,74.76,74.82,74.73,74.81,80378.0,69.9711,70.0273,69.9431,70.0179,80378.0
2018-09-24 12:45:00,74.82,74.86,74.77,74.83,115033.0,70.0273,70.0647,69.9805,70.0366,115033.0
2018-09-24 12:50:00,74.83,74.85,74.7,74.72,143374.0,70.0366,70.0554,69.915,69.9337,143374.0
2018-09-24 12:55:00,74.73,74.73,74.68,74.73,76371.0,69.9431,69.9431,69.8963,69.9431,76371.0
2018-09-24 13:00:00,74.73,74.75,74.69,74.69,75597.0,69.9431,69.9618,69.9056,69.9056,75597.0
2018-09-24 13:05:00,74.7,74.74,74.69,74.72,68271.0,69.915,69.9524,69.9056,69.9337,68271.0
2018-09-24 13:10:00,74.71,74.74,74.7,74.72,145481.0,69.9243,69.9524,69.915,69.9337,145481.0
2018-09-24 13:15:00,74.72,74.78,74.7,74.78,79661.0,69.9337,69.9898,69.915,69.9898,79661.0
2018-09-24 13:20:00,74.78,74.85,74.77,74.83,69054.0,69.9898,70.0554,69.9805,70.0366,69054.0
2018-09-24 13:25:00,74.82,74.82,74.76,74.77,67804.0,70.0273,70.0273,69.9711,69.9805,67804.0
2018-09-24 13:30:00,74.77,74.81,74.77,74.8,36378.0,69.9805,70.0179,69.9805,70.0086,36378.0
2018-09-24 13:35:00,74.8,74.84,74.79,74.84,63297.0,70.0086,70.046,69.9992,70.046,63297.0
2018-09-24 13:40:00,74.84,74.92,74.83,74.9,131498.0,70.046,70.1209,70.0366,70.1022,131498.0
2018-09-24 13:45:00,74.9,74.92,74.89,74.91,45435.0,70.1022,70.1209,70.0928,70.1115,45435.0
2018-09-24 13:50:00,74.9,74.92,74.89,74.9,48525.0,70.1022,70.1209,70.0928,70.1022,48525.0
2018-09-24 13:55:00,74.9,74.93,74.89,74.91,104364.0,70.1022,70.1302,70.0928,70.1115,104364.0
2018-09-24 14:00:00,74.92,74.95,74.9,74.9,73120.0,70.1209,70.149,70.1022,70.1022,73120.0
2018-09-24 14:05:00,74.9,74.91,74.87,74.89,45320.0,70.1022,70.1115,70.0741,70.0928,45320.0
2018-09-24 14:10:00,74.89,74.91,74.88,74.9,59483.0,70.0928,70.1115,70.0834,70.1022,59483.0
2018-09-24 14:15:00,74.9,74.91,74.86,74.88,68204.0,70.1022,70.1115,70.0647,70.0834,68204.0
2018-09-24 14:20:00,74.87,74.87,74.82,74.83,122278.0,70.0741,70.0741,70.0273,70.0366,122278.0
2018-09-24 14:25:00,74.83,74.85,74.82,74.83,107652.0,70.0366,70.0554,70.0273,70.0366,107652.0
2018-09-24 14:30:00,74.83,74.86,74.81,74.83,110969.0,70.0366,70.0647,70.0179,70.0366,110969.0
2018-09-24 14:35:00,74.83,74.85,74.8,74.83,117738.0,70.0366,70.0554,70.0086,70.0366,117738.0
2018-09-24 14:40:00,74.84,74.86,74.83,74.84,124212.0,70.046,70.0647,70.0366,70.046,124212.0
2018-09-24 14:45:00,74.84,74.87,74.84,74.85,117668.0,70.046,70.0741,70.046,70.0554,117668.0
2018-09-24 14:50:00,74.85,74.88,74.83,74.88,112478.0,70.0554,70.0834,70.0366,70.0834,112478.0
2018-09-24 14:55:00,74.88,74.89,74.82,74.82,134687.0,70.0834,70.0928,70.0273,70.0273,134687.0
2018-09-24 15:00:00,74.83,74.86,74.81,74.84,193982.0,70.0366,70.0647,70.0179,70.046,193982.0
2018-09-24 15:05:00,74.85,74.91,74.84,74.9,144792.0,70.0554,70.1115,70.046,70.1022,144792.0
2018-09-24 15:10:00,74.9,74.92,74.87,74.88,194063.0,70.1022,70.1209,70.0741,70.0834,194063.0
2018-09-24 15:15:00,74.88,74.91,74.87,74.9,216354.0,70.0834,70.1115,70.0741,70.1022,216354.0
2018-09-24 15:20:00,74.9,74.92,74.88,74.91,176697.0,70.1022,70.1209,70.0834,70.1115,176697.0
2018-09-24 15:25:00,74.9,74.92,74.89,74.91,205777.0,70.1022,70.1209,70.0928,70.1115,205777.0
2018-09-24 15:30:00,74.91,74.92,74.87,74.88,239915.0,70.1115,70.1209,70.0741,70.0834,239915.0
2018-09-24 15:35:00,74.88,74.92,74.86,74.92,286606.0,70.0834,70.1209,70.0647,70.1209,286606.0
2018-09-24 15:40:00,74.91,74.95,74.91,74.95,312544.0,70.1115,70.149,70.1115,70.149,312544.0
2018-09-24 15:45:00,74.95,74.98,74.94,74.98,256517.0,70.149,70.177,70.1396,70.177,256517.0
2018-09-24 15:50:00,74.98,74.99,74.92,74.94,708572.0,70.177,70.1864,70.1209,70.1396,708572.0
2018-09-24 15:55:00,74.94,74.98,74.92,74.94,1837171.0,70.1396,70.177,70.1209,70.1396,1837171.0
2018-09-25 09:30:00,74.89,75.03,74.8,74.83,328728.0,70.0928,70.2238,70.0086,70.0366,328728.0
2018-09-25 09:35:00,74.82,75.0,74.82,74.98,272986.0,70.0273,70.1958,70.0273,70.177,272986.0
2018-09-25 09:40:00,74.98,75.03,74.84,74.91,223425.0,70.177,70.2238,70.046,70.1115,223425.0
2018-09-25 09:45:00,74.91,74.91,74.77,74.81,206087.0,70.1115,70.1115,69.9805,70.0179,206087.0
2018-09-25 09:50:00,74.8,74.92,74.8,74.83,410933.0,70.0086,70.1209,70.0086,70.0366,410933.0
2018-09-25 09:55:00,74.82,74.94,74.81,74.92,87479.0,70.0273,70.1396,70.0179,70.1209,87479.0
2018-09-25 10:00:00,74.91,74.95,74.85,74.87,123987.0,70.1115,70.149,70.0554,70.0741,123987.0
2018-09-25 10:05:00,74.87,74.92,74.74,74.78,145237.0,70.0741,70.1209,69.9524,69.9898,145237.0
2018-09-25 10:10:00,74.77,74.85,74.74,74.85,790567.0,69.9805,70.0554,69.9524,70.0554,790567.0
2018-09-25 10:15:00,74.84,74.89,74.82,74.88,157024.0,70.046,70.0928,70.0273,70.0834,157024.0
2018-09-25 10:20:00,74.88,74.89,74.78,74.81,115070.0,70.0834,70.0928,69.9898,70.0179,115070.0
2018-09-25 10:25:00,74.81,74.83,74.76,74.81,93220.0,70.0179,70.0366,69.9711,70.0179,93220.0
2018-09-25 10:30:00,74.81,74.85,74.77,74.84,141156.0,70.0179,70.0554,69.9805,70.046,141156.0
2018-09-25 10:35:00,74.84,74.87,74.79,74.85,84249.0,70.046,70.0741,69.9992,70.0554,84249.0
2018-09-25 10:40:00,74.85,74.89,74.84,74.86,122325.0,70.0554,70.0928,70.046,70.0647,122325.0
2018-09-25 10:45:00,74.86,74.88,74.76,74.78,134065.0,70.0647,70.0834,69.9711,69.9898,134065.0
2018-09-25 10:50:00,74.78,74.78,74.71,74.74,76258.0,69.9898,69.9898,69.9243,69.9524,76258.0
2018-09-25 10:55:00,74.74,74.76,74.59,74.6,168893.0,69.9524,69.9711,69.812,69.8214,168893.0
2018-09-25 11:00:00,74.59,74.69,74.58,74.69,146626.0,69.812,69.9056,69.8027,69.9056,146626.0
2018-09-25 11:05:00,74.69,74.72,74.68,74.72,78327.0,69.9056,69.9337,69.8963,69.9337,78327.0
2018-09-25 11:10:00,74.72,74.79,74.7,74.77,63500.0,69.9337,69.9992,69.915,69.9805,63500.0
2018-09-25 11:15:00,74.77,74.84,74.77,74.8,775718.0,69.9805,70.046,69.9805,70.0086,775718.0
2018-09-25 11:20:00,74.8,74.83,74.78,74.83,47305.0,70.0086,70.0366,69.9898,70.0366,47305.0
2018-09-25 11:25:00,74.83,74.93,74.82,74.92,250636.0,70.0366,70.1302,70.0273,70.1209,250636.0
2018-09-25 11:30:00,74.91,74.95,74.9,74.94,80091.0,70.1115,70.149,70.1022,70.1396,80091.0
2018-09-25 11:35:00,74.93,74.96,74.91,74.92,71178.0,70.1302,70.1583,70.1115,70.1209,71178.0
2018-09-25 11:40:00,74.92,75.0,74.91,74.98,67160.0,70.1209,70.1958,70.1115,70.177,67160.0
2018-09-25 11:45:00,74.98,75.0,74.97,74.99,106571.0,70.177,70.1958,70.1677,70.1864,106571.0
2018-09-25 11:50:00,74.99,75.05,74.98,75.03,100827.0,70.1864,70.2426,70.177,70.2238,100827.0
2018-09-25 11:55:00,75.03,75.03,74.98,74.98,38703.0,70.2238,70.2238,70.177,70.177,38703.0
2018-09-25 12:00:00,74.99,75.01,74.97,75.01,34194.0,70.1864,70.2051,70.1677,70.2051,34194.0
2018-09-25 12:05:00,75.0,75.01,74.97,75.0,36740.0,70.1958,70.2051,70.1677,70.1958,36740.0
2018-09-25 12:10:00,75.01,75.01,74.98,74.98,37718.0,70.2051,70.2051,70.177,70.177,37718.0
2018-09-25 12:15:00,74.98,74.98,74.92,74.94,39967.0,70.177,70.177,70.1209,70.1396,39967.0
2018-09-25 12:20:00,74.94,74.96,74.93,74.95,33483.0,70.1396,70.1583,70.1302,70.149,33483.0
2018-09-25 12:25:00,74.96,74.96,74.91,74.92,33127.0,70.1583,70.1583,70.1115,70.1209,33127.0
2018-09-25 12:30:00,74.92,74.92,74.84,74.86,54253.0,70.1209,70.1209,70.046,70.0647,54253.0
2018-09-25 12:35:00,74.85,74.86,74.81,74.82,87675.0,70.0554,70.0647,70.0179,70.0273,87675.0
2018-09-25 12:40:00,74.83,74.83,74.76,74.78,26167.0,70.0366,70.0366,69.9711,69.9898,26167.0
2018-09-25 12:45:00,74.78,74.82,74.77,74.81,75594.0,69.9898,70.0273,69.9805,70.0179,75594.0
2018-09-25 12:50:00,74.81,74.81,74.78,74.8,27196.0,70.0179,70.0179,69.9898,70.0086,27196.0
2018-09-25 12:55:00,74.8,74.8,74.75,74.77,40459.0,70.0086,70.0086,69.9618,69.9805,40459.0
2018-09-25 13:00:00,74.78,74.79,74.75,74.79,52402.0,69.9898,69.9992,69.9618,69.9992,52402.0
2018-09-25 13:05:00,74.79,74.85,74.79,74.81,137773.0,69.9992,70.0554,69.9992,70.0179,137773.0
2018-09-25 13:10:00,74.81,74.82,74.74,74.81,97403.0,70.0179,70.0273,69.9524,70.0179,97403.0
2018-09-25 13:15:00,74.81,74.85,74.79,74.84,70416.0,70.0179,70.0554,69.9992,70.046,70416.0
2018-09-25 13:20:00,74.84,74.86,74.81,74.85,36236.0,70.046,70.0647,70.0179,70.0554,36236.0
2018-09-25 13:25:00,74.85,74.86,74.82,74.84,26459.0,70.0554,70.0647,70.0273,70.046,26459.0
2018-09-25 13:30:00,74.83,74.85,74.81,74.82,53324.0,70.0366,70.0554,70.0179,70.0273,53324.0
2018-09-25 13:35:00,74.82,74.84,74.81,74.83,50136.0,70.0273,70.046,70.0179,70.0366,50136.0
2018-09-25 13:40:00,74.83,74.84,74.7,74.75,105862.0,70.0366,70.046,69.915,69.9618,105862.0
2018-09-25 13:45:00,74.75,74.8,74.73,74.78,62858.0,69.9618,70.0086,69.9431,69.9898,62858.0
2018-09-25 13:50:00,74.78,74.79,74.75,74.78,51012.0,69.9898,69.9992,69.9618,69.9898,51012.0
2018-09-25 13:55:00,74.78,74.81,74.77,74.8,177851.0,69.9898,70.0179,69.9805,70.0086,177851.0
2018-09-25 14:00:00,74.8,74.81,74.77,74.8,91368.0,70.0086,70.0179,69.9805,70.0086,91368.0
2018-09-25 14:05:00,74.79,74.81,74.78,74.81,79923.0,69.9992,70.0179,69.9898,70.0179,79923.0
2018-09-25 14:10:00,74.8,74.83,74.8,74.82,69966.0,70.0086,70.0366,70.0086,70.0273,69966.0
2018-09-25 14:15:00,74.82,74.84,74.81,74.81,20460.0,70.0273,70.046,70.0179,70.0179,20460.0
2018-09-25 14:20:00,74.81,74.86,74.81,74.85,52535.0,70.0179,70.0647,70.0179,70.0554,52535.0
2018-09-25 14:25:00,74.85,74.86,74.83,74.86,30202.0,70.0554,70.0647,70.0366,70.0647,30202.0
2018-09-25 14:30:00,74.86,74.87,74.82,74.84,64240.0,70.0647,70.0741,70.0273,70.046,64240.0
2018-09-25 14:35:00,74.83,74.85,74.8,74.84,68819.0,70.0366,70.0554,70.0086,70.046,68819.0
2018-09-25 14:40:00,74.84,74.85,74.82,74.83,54469.0,70.046,70.0554,70.0273,70.0366,54469.0
2018-09-25 14:45:00,74.83,74.86,74.8,74.82,74390.0,70.0366,70.0647,70.0086,70.0273,74390.0
2018-09-25 14:50:00,74.83,74.85,74.81,74.84,64538.0,70.0366,70.0554,70.0179,70.046,64538.0
2018-09-25 14:55:00,74.85,74.85,74.83,74.83,80357.0,70.0554,70.0554,70.0366,70.0366,80357.0
2018-09-25 15:00:00,74.84,74.86,74.82,74.84,96692.0,70.046,70.0647,70.0273,70.046,96692.0
2018-09-25 15:05:00,74.84,74.85,74.8,74.84,66350.0,70.046,70.0554,70.0086,70.046,66350.0
2018-09-25 15:10:00,74.83,74.86,74.82,74.84,59260.0,70.0366,70.0647,70.0273,70.046,59260.0
2018-09-25 15:15:00,74.84,74.85,74.82,74.83,59946.0,70.046,70.0554,70.0273,70.0366,59946.0
2018-09-25 15:20:00,74.82,74.87,74.82,74.87,92244.0,70.0273,70.0741,70.0273,70.0741,92244.0
2018-09-25 15:25:00,74.87,74.91,74.86,74.9,116033.0,70.0741,70.1115,70.0647,70.1022,116033.0
2018-09-25 15:30:00,74.9,74.93,74.88,74.92,242266.0,70.1022,70.1302,70.0834,70.1209,242266.0
2018-09-25 15:35:00,74.92,74.95,74.91,74.93,124693.0,70.1209,70.149,70.1115,70.1302,124693.0
2018-09-25 15:40:00,74.94,74.94,74.91,74.92,151903.0,70.1396,70.1396,70.1115,70.1209,151903.0
2018-09-25 15:45:00,74.92,74.95,74.91,74.91,113998.0,70.1209,70.149,70.1115,70.1115,113998.0
2018-09-25 15:50:00,74.91,74.92,74.87,74.87,275389.0,70.1115,70.1209,70.0741,70.0741,275389.0
2018-09-25 15:55:00,74.88,74.9,74.82,74.89,759240.0,70.0834,70.1022,70.0273,70.0928,759240.0
2018-09-26 09:30:00,74.97,75.18,74.89,75.1,244848.0,70.1677,70.3642,70.0928,70.2894,244848.0
2018-09-26 09:35:00,75.09,75.11,74.82,74.86,233361.0,70.28,70.2987,70.0273,70.0647,233361.0
2018-09-26 09:40:00,74.87,75.0,74.84,74.97,130709.0,70.0741,70.1958,70.046,70.1677,130709.0
2018-09-26 09:45:00,74.97,75.0,74.92,75.0,105094.0,70.1677,70.1958,70.1209,70.1958,105094.0
2018-09-26 09:50:00,75.0,75.02,74.92,74.98,119086.0,70.1958,70.2145,70.1209,70.177,119086.0
2018-09-26 09:55:00,74.98,75.06,74.97,75.06,72997.0,70.177,70.2519,70.1677,70.2519,72997.0
2018-09-26 10:00:00,75.06,75.12,75.05,75.11,134104.0,70.2519,70.3081,70.2426,70.2987,134104.0
2018-09-26 10:05:00,75.11,75.11,75.0,75.0,44994.0,70.2987,70.2987,70.1958,70.1958,44994.0
2018-09-26 10:10:00,75.0,75.0,74.9,74.91,166383.0,70.1958,70.1958,70.1022,70.1115,166383.0
2018-09-26 10:15:00,74.91,74.95,74.9,74.92,38729.0,70.1115,70.149,70.1022,70.1209,38729.0
2018-09-26 10:20:00,74.93,74.99,74.9,74.97,38864.0,70.1302,70.1864,70.1022,70.1677,38864.0
2018-09-26 10:25:00,74.98,74.98,74.93,74.97,45674.0,70.177,70.177,70.1302,70.1677,45674.0
2018-09-26 10:30:00,74.98,75.04,74.96,75.04,57478.0,70.177,70.2332,70.1583,70.2332,57478.0
2018-09-26 10:35:00,75.04,75.07,75.0,75.07,69557.0,70.2332,70.2613,70.1958,70.2613,69557.0
2018-09-26 10:40:00,75.07,75.08,75.02,75.02,78630.0,70.2613,70.2706,70.2145,70.2145,78630.0
2018-09-26 10:45:00,75.02,75.08,75.02,75.04,171025.0,70.2145,70.2706,70.2145,70.2332,171025.0
2018-09-26 10:50:00,75.04,75.04,74.96,74.99,69499.0,70.2332,70.2332,70.1583,70.1864,69499.0
2018-09-26 10:55:00,75.0,75.05,74.97,75.04,62248.0,70.1958,70.2426,70.1677,70.2332,62248.0
2018-09-26 11:00:00,75.04,75.06,75.03,75.04,67111.0,70.2332,70.2519,70.2238,70.2332,67111.0
2018-09-26 11:05:00,75.03,75.06,75.01,75.04,55607.0,70.2238,70.2519,70.2051,70.2332,55607.0
2018-09-26 11:10:00,75.05,75.06,75.03,75.04,44788.0,70.2426,70.2519,70.2238,70.2332,44788.0
2018-09-26 11:15:00,75.04,75.09,75.04,75.07,49636.0,70.2332,70.28,70.2332,70.2613,49636.0
2018-09-26 11:20:00,75.08,75.08,75.03,75.05,52610.0,70.2706,70.2706,70.2238,70.2426,52610.0
2018-09-26 11:25:00,75.05,75.12,75.03,75.11,65089.0,70.2426,70.3081,70.2238,70.2987,65089.0
2018-09-26 11:30:00,75.12,75.14,75.08,75.08,53387.0,70.3081,70.3268,70.2706,70.2706,53387.0
2018-09-26 11:35:00,75.09,75.11,75.05,75.06,56032.0,70.28,70.2987,70.2426,70.2519,56032.0
2018-09-26 11:40:00,75.06,75.1,75.06,75.1,62585.0,70.2519,70.2894,70.2519,70.2894,62585.0
2018-09-26 11:45:00,75.1,75.14,75.09,75.12,140126.0,70.2894,70.3268,70.28,70.3081,140126.0
2018-09-26 11:50:00,75.11,75.12,75.07,75.11,58627.0,70.2987,70.3081,70.2613,70.2987,58627.0
2018-09-26 11:55:00,75.1,75.11,75.08,75.09,53091.0,70.2894,70.2987,70.2706,70.28,53091.0
2018-09-26 12:00:00,75.1,75.11,75.07,75.08,43424.0,70.2894,70.2987,70.2613,70.2706,43424.0
2018-09-26 12:05:00,75.08,75.1,75.07,75.08,39238.0,70.2706,70.2894,70.2613,70.2706,39238.0
2018-09-26 12:10:00,75.07,75.09,75.06,75.06,51308.0,70.2613,70.28,70.2519,70.2519,51308.0
2018-09-26 12:15:00,75.07,75.08,75.03,75.03,136755.0,70.2613,70.2706,70.2238,70.2238,136755.0
2018-09-26 12:20:00,75.04,75.06,75.04,75.05,19377.0,70.2332,70.2519,70.2332,70.2426,19377.0
2018-09-26 12:25:00,75.05,75.08,75.04,75.08,220580.0,70.2426,70.2706,70.2332,70.2706,220580.0
2018-09-26 12:30:00,75.07,75.08,75.05,75.07,76799.0,70.2613,70.2706,70.2426,70.2613,76799.0
2018-09-26 12:35:00,75.06,75.06,75.01,75.03,54143.0,70.2519,70.2519,70.2051,70.2238,54143.0
2018-09-26 12:40:00,75.03,75.03,75.0,75.02,44917.0,70.2238,70.2238,70.1958,70.2145,44917.0
2018-09-26 12:45:00,75.02,75.04,75.0,75.04,84620.0,70.2145,70.2332,70.1958,70.2332,84620.0
2018-09-26 12:50:00,75.03,75.05,75.02,75.05,54817.0,70.2238,70.2426,70.2145,70.2426,54817.0
2018-09-26 12:55:00,75.04,75.07,75.03,75.06,60728.0,70.2332,70.2613,70.2238,70.2519,60728.0
2018-09-26 13:00:00,75.07,75.08,75.06,75.08,65526.0,70.2613,70.2706,70.2519,70.2706,65526.0
2018-09-26 13:05:00,75.07,75.09,75.06,75.07,42753.0,70.2613,70.28,70.2519,70.2613,42753.0
2018-09-26 13:10:00,75.06,75.08,75.05,75.07,40707.0,70.2519,70.2706,70.2426,70.2613,40707.0
2018-09-26 13:15:00,75.07,75.09,75.07,75.08,34626.0,70.2613,70.28,70.2613,70.2706,34626.0
2018-09-26 13:20:00,75.09,75.09,75.06,75.07,53749.0,70.28,70.28,70.2519,70.2613,53749.0
2018-09-26 13:25:00,75.07,75.07,75.03,75.03,59247.0,70.2613,70.2613,70.2238,70.2238,59247.0
2018-09-26 13:30:00,75.03,75.04,74.96,75.0,119760.0,70.2238,70.2332,70.1583,70.1958,119760.0
2018-09-26 13:35:00,74.99,75.0,74.93,74.95,106598.0,70.1864,70.1958,70.1302,70.149,106598.0
2018-09-26 13:40:00,74.95,74.97,74.94,74.95,35120.0,70.149,70.1677,70.1396,70.149,35120.0
2018-09-26 13:45:00,74.95,74.97,74.92,74.92,75041.0,70.149,70.1677,70.1209,70.1209,75041.0
2018-09-26 13:50:00,74.92,74.95,74.91,74.94,72025.0,70.1209,70.149,70.1115,70.1396,72025.0
2018-09-26 13:55:00,74.94,75.0,74.94,74.97,114714.0,70.1396,70.1958,70.1396,70.1677,114714.0
2018-09-26 14:00:00,74.97,75.18,74.95,75.15,595525.0,70.1677,70.3642,70.149,70.3361,595525.0
2018-09-26 14:05:00,75.14,75.18,75.08,75.1,157864.0,70.3268,70.3642,70.2706,70.2894,157864.0
2018-09-26 14:10:00,75.1,75.15,75.08,75.14,138947.0,70.2894,70.3361,70.2706,70.3268,138947.0
2018-09-26 14:15:00,75.14,75.3,75.14,75.28,287392.0,70.3268,70.4765,70.3268,70.4578,287392.0
2018-09-26 14:20:00,75.28,75.29,75.21,75.24,145064.0,70.4578,70.4672,70.3923,70.4204,145064.0
2018-09-26 14:25:00,75.25,75.25,75.18,75.22,145137.0,70.4297,70.4297,70.3642,70.4017,145137.0
2018-09-26 14:30:00,75.21,75.26,75.19,75.21,111757.0,70.3923,70.4391,70.3736,70.3923,111757.0
2018-09-26 14:35:00,75.21,75.23,75.13,75.17,403310.0,70.3923,70.411,70.3174,70.3549,403310.0
2018-09-26 14:40:00,75.18,75.18,75.06,75.06,152606.0,70.3642,70.3642,70.2519,70.2519,152606.0
2018-09-26 14:45:00,75.06,75.1,74.98,75.08,325993.0,70.2519,70.2894,70.177,70.2706,325993.0
2018-09-26 14:50:00,75.08,75.11,75.05,75.06,241492.0,70.2706,70.2987,70.2426,70.2519,241492.0
2018-09-26 14:55:00,75.05,75.11,75.05,75.07,91917.0,70.2426,70.2987,70.2426,70.2613,91917.0
2018-09-26 15:00:00,75.06,75.08,74.99,75.06,249418.0,70.2519,70.2706,70.1864,70.2519,249418.0
2018-09-26 15:05:00,75.06,75.06,74.96,75.02,206321.0,70.2519,70.2519,70.1583,70.2145,206321.0
2018-09-26 15:10:00,75.02,75.05,74.99,75.03,66742.0,70.2145,70.2426,70.1864,70.2238,66742.0
2018-09-26 15:15:00,75.03,75.06,75.02,75.06,71062.0,70.2238,70.2519,70.2145,70.2519,71062.0
2018-09-26 15:20:00,75.06,75.17,75.04,75.15,845419.0,70.2519,70.3549,70.2332,70.3361,845419.0
2018-09-26 15:25:00,75.15,75.16,75.11,75.12,184450.0,70.3361,70.3455,70.2987,70.3081,184450.0
2018-09-26 15:30:00,75.12,75.12,75.0,75.01,249855.0,70.3081,70.3081,70.1958,70.2051,249855.0
2018-09-26 15:35:00,75.0,75.02,74.89,74.94,160626.0,70.1958,70.2145,70.0928,70.1396,160626.0
2018-09-26 15:40:00,74.93,74.94,74.78,74.79,405635.0,70.1302,70.1396,69.9898,69.9992,405635.0
2018-09-26 15:45:00,74.79,74.8,74.49,74.53,620498.0,69.9992,70.0086,69.7184,69.7559,620498.0
2018-09-26 15:50:00,74.52,74.64,74.48,74.56,683636.0,69.7465,69.8588,69.7091,69.7839,683636.0
2018-09-26 15:55:00,74.56,74.62,74.51,74.61,1760694.0,69.7839,69.8401,69.7371,69.8307,1760694.0
2018-09-27 09:30:00,74.88,75.03,74.88,74.95,355788.0,70.0834,70.2238,70.0834,70.149,355788.0
2018-09-27 09:35:00,74.94,75.1,74.94,75.09,138222.0,70.1396,70.2894,70.1396,70.28,138222.0
2018-09-27 09:40:00,75.09,75.17,75.09,75.12,253450.0,70.28,70.3549,70.28,70.3081,253450.0
2018-09-27 09:45:00,75.13,75.2,75.11,75.12,127448.0,70.3174,70.3829,70.2987,70.3081,127448.0
2018-09-27 09:50:00,75.13,75.16,75.09,75.09,165319.0,70.3174,70.3455,70.28,70.28,165319.0
2018-09-27 09:55:00,75.09,75.12,75.04,75.06,186677.0,70.28,70.3081,70.2332,70.2519,186677.0
2018-09-27 10:00:00,75.06,75.25,75.06,75.2,220267.0,70.2519,70.4297,70.2519,70.3829,220267.0
2018-09-27 10:05:00,75.21,75.25,75.16,75.24,104716.0,70.3923,70.4297,70.3455,70.4204,104716.0
2018-09-27 10:10:00,75.24,75.26,75.13,75.16,108402.0,70.4204,70.4391,70.3174,70.3455,108402.0
2018-09-27 10:15:00,75.17,75.2,75.14,75.16,92239.0,70.3549,70.3829,70.3268,70.3455,92239.0
2018-09-27 10:20:00,75.17,75.18,75.1,75.13,67611.0,70.3549,70.3642,70.2894,70.3174,67611.0
2018-09-27 10:25:00,75.13,75.16,75.1,75.11,74589.0,70.3174,70.3455,70.2894,70.2987,74589.0
2018-09-27 10:30:00,75.1,75.12,75.03,75.06,298251.0,70.2894,70.3081,70.2238,70.2519,298251.0
2018-09-27 10:35:00,75.06,75.1,75.05,75.06,409888.0,70.2519,70.2894,70.2426,70.2519,409888.0
2018-09-27 10:40:00,75.06,75.13,75.04,75.1,144861.0,70.2519,70.3174,70.2332,70.2894,144861.0
2018-09-27 10:45:00,75.09,75.13,75.05,75.12,526626.0,70.28,70.3174,70.2426,70.3081,526626.0
2018-09-27 10:50:00,75.11,75.14,75.08,75.11,93620.0,70.2987,70.3268,70.2706,70.2987,93620.0
2018-09-27 10:55:00,75.11,75.18,75.1,75.17,89304.0,70.2987,70.3642,70.2894,70.3549,89304.0
2018-09-27 11:00:00,75.18,75.24,75.18,75.21,100586.0,70.3642,70.4204,70.3642,70.3923,100586.0
2018-09-27 11:05:00,75.22,75.22,75.16,75.19,95954.0,70.4017,70.4017,70.3455,70.3736,95954.0
2018-09-27 11:10:00,75.2,75.22,75.15,75.15,109866.0,70.3829,70.4017,70.3361,70.3361,109866.0
2018-09-27 11:15:00,75.16,75.2,75.14,75.14,141699.0,70.3455,70.3829,70.3268,70.3268,141699.0
2018-09-27 11:20:00,75.15,75.17,75.13,75.14,62302.0,70.3361,70.3549,70.3174,70.3268,62302.0
2018-09-27 11:25:00,75.13,75.14,75.1,75.11,108699.0,70.3174,70.3268,70.2894,70.2987,108699.0
2018-09-27 11:30:00,75.11,75.13,75.1,75.13,106583.0,70.2987,70.3174,70.2894,70.3174,106583.0
2018-09-27 11:35:00,75.13,75.13,75.08,75.09,107204.0,70.3174,70.3174,70.2706,70.28,107204.0
2018-09-27 11:40:00,75.08,75.17,75.07,75.17,89364.0,70.2706,70.3549,70.2613,70.3549,89364.0
2018-09-27 11:45:00,75.16,75.17,75.11,75.13,101749.0,70.3455,70.3549,70.2987,70.3174,101749.0
2018-09-27 11:50:00,75.12,75.14,75.1,75.12,96507.0,70.3081,70.3268,70.2894,70.3081,96507.0
2018-09-27 11:55:00,75.12,75.19,75.11,75.18,143526.0,70.3081,70.3736,70.2987,70.3642,143526.0
2018-09-27 12:00:00,75.18,75.18,75.11,75.13,109158.0,70.3642,70.3642,70.2987,70.3174,109158.0
2018-09-27 12:05:00,75.13,75.17,75.12,75.16,173047.0,70.3174,70.3549,70.3081,70.3455,173047.0
2018-09-27 12:10:00,75.16,75.17,75.12,75.16,83440.0,70.3455,70.3549,70.3081,70.3455,83440.0
2018-09-27 12:15:00,75.16,75.19,75.15,75.16,71033.0,70.3455,70.3736,70.3361,70.3455,71033.0
2018-09-27 12:20:00,75.15,75.19,75.13,75.17,134651.0,70.3361,70.3736,70.3174,70.3549,134651.0
2018-09-27 12:25:00,75.16,75.22,75.15,75.21,132035.0,70.3455,70.4017,70.3361,70.3923,132035.0
2018-09-27 12:30:00,75.21,75.21,75.16,75.18,79861.0,70.3923,70.3923,70.3455,70.3642,79861.0
2018-09-27 12:35:00,75.17,75.2,75.15,75.2,59946.0,70.3549,70.3829,70.3361,70.3829,59946.0
2018-09-27 12:40:00,75.2,75.21,75.16,75.17,93046.0,70.3829,70.3923,70.3455,70.3549,93046.0
2018-09-27 12:45:00,75.17,75.19,75.17,75.18,99830.0,70.3549,70.3736,70.3549,70.3642,99830.0
2018-09-27 12:50:00,75.18,75.21,75.17,75.2,113145.0,70.3642,70.3923,70.3549,70.3829,113145.0
2018-09-27 12:55:00,75.2,75.21,75.18,75.19,62843.0,70.3829,70.3923,70.3642,70.3736,62843.0
2018-09-27 13:00:00,75.19,75.19,75.14,75.17,120561.0,70.3736,70.3736,70.3268,70.3549,120561.0
2018-09-27 13:05:00,75.17,75.18,75.14,75.15,117767.0,70.3549,70.3642,70.3268,70.3361,117767.0
2018-09-27 13:10:00,75.16,75.18,75.15,75.17,42554.0,70.3455,70.3642,70.3361,70.3549,42554.0
2018-09-27 13:15:00,75.18,75.19,75.18,75.19,38997.0,70.3642,70.3736,70.3642,70.3736,38997.0
2018-09-27 13:20:00,75.19,75.19,75.15,75.16,72073.0,70.3736,70.3736,70.3361,70.3455,72073.0
2018-09-27 13:25:00,75.16,75.21,75.15,75.2,42133.0,70.3455,70.3923,70.3361,70.3829,42133.0
2018-09-27 13:30:00,75.2,75.21,75.17,75.2,51827.0,70.3829,70.3923,70.3549,70.3829,51827.0
2018-09-27 13:35:00,75.2,75.23,75.2,75.21,34201.0,70.3829,70.411,70.3829,70.3923,34201.0
2018-09-27 13:40:00,75.21,75.22,75.17,75.2,47212.0,70.3923,70.4017,70.3549,70.3829,47212.0
2018-09-27 13:45:00,75.2,75.22,75.19,75.2,27033.0,70.3829,70.4017,70.3736,70.3829,27033.0
2018-09-27 13:50:00,75.2,75.21,75.16,75.2,59868.0,70.3829,70.3923,70.3455,70.3829,59868.0
2018-09-27 13:55:00,75.2,75.22,75.19,75.21,51633.0,70.3829,70.4017,70.3736,70.3923,51633.0
2018-09-27 14:00:00,75.21,75.22,75.16,75.17,69410.0,70.3923,70.4017,70.3455,70.3549,69410.0
2018-09-27 14:05:00,75.17,75.18,75.09,75.16,145146.0,70.3549,70.3642,70.28,70.3455,145146.0
2018-09-27 14:10:00,75.16,75.17,75.14,75.16,57805.0,70.3455,70.3549,70.3268,70.3455,57805.0
2018-09-27 14:15:00,75.16,75.18,75.15,75.16,37371.0,70.3455,70.3642,70.3361,70.3455,37371.0
2018-09-27 14:20:00,75.16,75.19,75.15,75.17,79867.0,70.3455,70.3736,70.3361,70.3549,79867.0
2018-09-27 14:25:00,75.16,75.18,75.12,75.14,96905.0,70.3455,70.3642,70.3081,70.3268,96905.0
2018-09-27 14:30:00,75.14,75.16,75.09,75.12,68208.0,70.3268,70.3455,70.28,70.3081,68208.0
2018-09-27 14:35:00,75.12,75.13,75.1,75.11,29397.0,70.3081,70.3174,70.2894,70.2987,29397.0
2018-09-27 14:40:00,75.12,75.12,75.08,75.08,52035.0,70.3081,70.3081,70.2706,70.2706,52035.0
2018-09-27 14:45:00,75.08,75.11,75.07,75.08,57167.0,70.2706,70.2987,70.2613,70.2706,57167.0
2018-09-27 14:50:00,75.07,75.12,75.06,75.11,89836.0,70.2613,70.3081,70.2519,70.2987,89836.0
2018-09-27 14:55:00,75.11,75.13,75.07,75.08,216185.0,70.2987,70.3174,70.2613,70.2706,216185.0
2018-09-27 15:00:00,75.08,75.11,75.08,75.08,128299.0,70.2706,70.2987,70.2706,70.2706,128299.0
2018-09-27 15:05:00,75.09,75.11,75.05,75.06,114092.0,70.28,70.2987,70.2426,70.2519,114092.0
2018-09-27 15:10:00,75.06,75.08,75.01,75.06,138755.0,70.2519,70.2706,70.2051,70.2519,138755.0
2018-09-27 15:15:00,75.05,75.09,75.04,75.08,77211.0,70.2426,70.28,70.2332,70.2706,77211.0
2018-09-27 15:20:00,75.08,75.11,75.03,75.03,98480.0,70.2706,70.2987,70.2238,70.2238,98480.0
2018-09-27 15:25:00,75.04,75.04,74.99,75.01,113275.0,70.2332,70.2332,70.1864,70.2051,113275.0
2018-09-27 15:30:00,75.01,75.02,74.98,75.01,196692.0,70.2051,70.2145,70.177,70.2051,196692.0
2018-09-27 15:35:00,75.01,75.03,74.95,74.98,198433.0,70.2051,70.2238,70.149,70.177,198433.0
2018-09-27 15:40:00,74.97,74.99,74.95,74.98,151268.0,70.1677,70.1864,70.149,70.177,151268.0
2018-09-27 15:45:00,74.97,75.02,74.97,74.99,307703.0,70.1677,70.2145,70.1677,70.1864,307703.0
2018-09-27 15:50:00,74.98,75.02,74.91,75.02,591300.0,70.177,70.2145,70.1115,70.2145,591300.0
2018-09-27 15:55:00,75.02,75.1,74.98,75.01,2261317.0,70.2145,70.2894,70.177,70.2051,2261317.0
2018-09-28 09:30:00,74.84,74.97,74.8,74.95,76039.0,70.046,70.1677,70.0086,70.149,76039.0
2018-09-28 09:35:00,74.95,75.05,74.87,75.01,120878.0,70.149,70.2426,70.0741,70.2051,120878.0
2018-09-28 09:40:00,75.0,75.04,74.95,74.98,74588.0,70.1958,70.2332,70.149,70.177,74588.0
2018-09-28 09:45:00,74.97,74.97,74.82,74.93,272587.0,70.1677,70.1677,70.0273,70.1302,272587.0
2018-09-28 09:50:00,74.92,74.95,74.87,74.9,143233.0,70.1209,70.149,70.0741,70.1022,143233.0
2018-09-28 09:55:00,74.89,74.93,74.83,74.93,105678.0,70.0928,70.1302,70.0366,70.1302,105678.0
2018-09-28 10:00:00,74.92,75.01,74.89,75.0,99617.0,70.1209,70.2051,70.0928,70.1958,99617.0
2018-09-28 10:05:00,74.99,74.99,74.95,74.95,99266.0,70.1864,70.1864,70.149,70.149,99266.0
2018-09-28 10:10:00,74.96,74.96,74.88,74.89,72014.0,70.1583,70.1583,70.0834,70.0928,72014.0
2018-09-28 10:15:00,74.89,74.98,74.87,74.97,133478.0,70.0928,70.177,70.0741,70.1677,133478.0
2018-09-28 10:20:00,74.97,75.0,74.88,74.92,90938.0,70.1677,70.1958,70.0834,70.1209,90938.0
2018-09-28 10:25:00,74.92,75.02,74.92,75.01,201269.0,70.1209,70.2145,70.1209,70.2051,201269.0
2018-09-28 10:30:00,75.0,75.03,74.97,74.99,61791.0,70.1958,70.2238,70.1677,70.1864,61791.0
2018-09-28 10:35:00,75.0,75.11,74.99,75.1,79735.0,70.1958,70.2987,70.1864,70.2894,79735.0
2018-09-28 10:40:00,75.11,75.12,75.05,75.08,48780.0,70.2987,70.3081,70.2426,70.2706,48780.0
2018-09-28 10:45:00,75.07,75.12,75.07,75.11,135037.0,70.2613,70.3081,70.2613,70.2987,135037.0
2018-09-28 10:50:00,75.11,75.18,75.11,75.17,99276.0,70.2987,70.3642,70.2987,70.3549,99276.0
2018-09-28 10:55:00,75.17,75.2,75.15,75.17,40829.0,70.3549,70.3829,70.3361,70.3549,40829.0
2018-09-28 11:00:00,75.18,75.23,75.16,75.16,85658.0,70.3642,70.411,70.3455,70.3455,85658.0
2018-09-28 11:05:00,75.17,75.24,75.13,75.22,106930.0,70.3549,70.4204,70.3174,70.4017,106930.0
2018-09-28 11:10:00,75.22,75.34,75.21,75.34,99511.0,70.4017,70.514,70.3923,70.514,99511.0
2018-09-28 11:15:00,75.34,75.4,75.3,75.35,96401.0,70.514,70.5701,70.4765,70.5233,96401.0
2018-09-28 11:20:00,75.35,75.37,75.28,75.3,110234.0,70.5233,70.5421,70.4578,70.4765,110234.0
2018-09-28 11:25:00,75.3,75.33,75.23,75.25,110015.0,70.4765,70.5046,70.411,70.4297,110015.0
2018-09-28 11:30:00,75.25,75.27,75.19,75.22,81321.0,70.4297,70.4485,70.3736,70.4017,81321.0
2018-09-28 11:35:00,75.21,75.23,75.18,75.18,75023.0,70.3923,70.411,70.3642,70.3642,75023.0
2018-09-28 11:40:00,75.18,75.22,75.17,75.21,211576.0,70.3642,70.4017,70.3549,70.3923,211576.0
2018-09-28 11:45:00,75.22,75.29,75.2,75.28,74455.0,70.4017,70.4672,70.3829,70.4578,74455.0
2018-09-28 11:50:00,75.27,75.3,75.23,75.25,99905.0,70.4485,70.4765,70.411,70.4297,99905.0
2018-09-28 11:55:00,75.25,75.26,75.21,75.23,68537.0,70.4297,70.4391,70.3923,70.411,68537.0
2018-09-28 12:00:00,75.23,75.26,75.21,75.25,74200.0,70.411,70.4391,70.3923,70.4297,74200.0
2018-09-28 12:05:00,75.26,75.28,75.23,75.24,94450.0,70.4391,70.4578,70.411,70.4204,94450.0
2018-09-28 12:10:00,75.24,75.3,75.23,75.29,45051.0,70.4204,70.4765,70.411,70.4672,45051.0
2018-09-28 12:15:00,75.28,75.31,75.28,75.28,63647.0,70.4578,70.4859,70.4578,70.4578,63647.0
2018-09-28 12:20:00,75.28,75.3,75.26,75.27,57005.0,70.4578,70.4765,70.4391,70.4485,57005.0
2018-09-28 12:25:00,75.27,75.28,75.23,75.25,70366.0,70.4485,70.4578,70.411,70.4297,70366.0
2018-09-28 12:30:00,75.26,75.32,75.24,75.32,54349.0,70.4391,70.4953,70.4204,70.4953,54349.0
2018-09-28 12:35:00,75.31,75.33,75.28,75.3,36082.0,70.4859,70.5046,70.4578,70.4765,36082.0
2018-09-28 12:40:00,75.3,75.31,75.25,75.26,101588.0,70.4765,70.4859,70.4297,70.4391,101588.0
2018-09-28 12:45:00,75.26,75.28,75.11,75.16,291101.0,70.4391,70.4578,70.2987,70.3455,291101.0
2018-09-28 12:50:00,75.16,75.23,75.15,75.23,120962.0,70.3455,70.411,70.3361,70.411,120962.0
2018-09-28 12:55:00,75.23,75.26,75.22,75.25,40205.0,70.411,70.4391,70.4017,70.4297,40205.0
2018-09-28 13:00:00,75.24,75.26,75.21,75.22,33085.0,70.4204,70.4391,70.3923,70.4017,33085.0
2018-09-28 13:05:00,75.21,75.22,75.17,75.2,56026.0,70.3923,70.4017,70.3549,70.3829,56026.0
2018-09-28 13:10:00,75.2,75.24,75.18,75.24,38361.0,70.3829,70.4204,70.3642,70.4204,38361.0
2018-09-28 13:15:00,75.24,75.26,75.22,75.25,59498.0,70.4204,70.4391,70.4017,70.4297,59498.0
2018-09-28 13:20:00,75.25,75.3,75.24,75.28,71617.0,70.4297,70.4765,70.4204,70.4578,71617.0
2018-09-28 13:25:00,75.28,75.31,75.27,75.29,53926.0,70.4578,70.4859,70.4485,70.4672,53926.0
2018-09-28 13:30:00,75.3,75.32,75.28,75.31,69713.0,70.4765,70.4953,70.4578,70.4859,69713.0
2018-09-28 13:35:00,75.31,75.32,75.29,75.31,42573.0,70.4859,70.4953,70.4672,70.4859,42573.0
2018-09-28 13:40:00,75.31,75.32,75.28,75.29,67511.0,70.4859,70.4953,70.4578,70.4672,67511.0
2018-09-28 13:45:00,75.29,75.3,75.27,75.28,72144.0,70.4672,70.4765,70.4485,70.4578,72144.0
2018-09-28 13:50:00,75.28,75.34,75.26,75.29,161644.0,70.4578,70.514,70.4391,70.4672,161644.0
2018-09-28 13:55:00,75.3,75.32,75.25,75.27,101878.0,70.4765,70.4953,70.4297,70.4485,101878.0
2018-09-28 14:00:00,75.26,75.27,75.21,75.22,117522.0,70.4391,70.4485,70.3923,70.4017,117522.0
2018-09-28 14:05:00,75.22,75.22,75.17,75.2,77187.0,70.4017,70.4017,70.3549,70.3829,77187.0
2018-09-28 14:10:00,75.2,75.2,75.14,75.18,74466.0,70.3829,70.3829,70.3268,70.3642,74466.0
2018-09-28 14:15:00,75.17,75.21,75.15,75.19,111024.0,70.3549,70.3923,70.3361,70.3736,111024.0
2018-09-28 14:20:00,75.2,75.24,75.18,75.23,141202.0,70.3829,70.4204,70.3642,70.411,141202.0
2018-09-28 14:25:00,75.23,75.25,75.21,75.22,103695.0,70.411,70.4297,70.3923,70.4017,103695.0
2018-09-28 14:30:00,75.23,75.24,75.2,75.23,61946.0,70.411,70.4204,70.3829,70.411,61946.0
2018-09-28 14:35:00,75.23,75.26,75.22,75.25,87119.0,70.411,70.4391,70.4017,70.4297,87119.0
2018-09-28 14:40:00,75.25,75.28,75.21,75.25,109309.0,70.4297,70.4578,70.3923,70.4297,109309.0
2018-09-28 14:45:00,75.25,75.26,75.2,75.2,81248.0,70.4297,70.4391,70.3829,70.3829,81248.0
2018-09-28 14:50:00,75.2,75.24,75.2,75.23,54355.0,70.3829,70.4204,70.3829,70.411,54355.0
2018-09-28 14:55:00,75.23,75.26,75.21,75.23,74989.0,70.411,70.4391,70.3923,70.411,74989.0
2018-09-28 15:00:00,75.23,75.27,75.21,75.21,66083.0,70.411,70.4485,70.3923,70.3923,66083.0
2018-09-28 15:05:00,75.22,75.26,75.21,75.24,91015.0,70.4017,70.4391,70.3923,70.4204,91015.0
2018-09-28 15:10:00,75.24,75.25,75.22,75.23,48616.0,70.4204,70.4297,70.4017,70.411,48616.0
2018-09-28 15:15:00,75.23,75.23,75.18,75.21,899528.0,70.411,70.411,70.3642,70.3923,899528.0
2018-09-28 15:20:00,75.21,75.32,75.2,75.28,231801.0,70.3923,70.4953,70.3829,70.4578,231801.0
2018-09-28 15:25:00,75.28,75.29,75.25,75.25,209069.0,70.4578,70.4672,70.4297,70.4297,209069.0
2018-09-28 15:30:00,75.25,75.26,75.16,75.24,401934.0,70.4297,70.4391,70.3455,70.4204,401934.0
2018-09-28 15:35:00,75.23,75.25,75.19,75.22,222604.0,70.411,70.4297,70.3736,70.4017,222604.0
2018-09-28 15:40:00,75.22,75.26,75.19,75.2,218703.0,70.4017,70.4391,70.3736,70.3829,218703.0
2018-09-28 15:45:00,75.2,75.32,75.18,75.25,769076.0,70.3829,70.4953,70.3642,70.4297,769076.0
2018-09-28 15:50:00,75.26,75.28,75.2,75.26,637564.0,70.4391,70.4578,70.3829,70.4391,637564.0
2018-09-28 15:55:00,75.26,75.32,75.24,75.31,880691.0,70.4391,70.4953,70.4204,70.4859,880691.0
2018-10-01 09:30:00,75.81,75.86,75.6,75.77,206506.0,70.9539,71.0007,70.7573,70.9164,206506.0
2018-10-01 09:35:00,75.77,75.93,75.76,75.9,270430.0,70.9164,71.0662,70.9071,71.0381,270430.0
2018-10-01 09:40:00,75.91,75.94,75.85,75.87,139549.0,71.0475,71.0755,70.9913,71.01,139549.0
2018-10-01 09:45:00,75.88,75.95,75.88,75.91,200287.0,71.0194,71.0849,71.0194,71.0475,200287.0
2018-10-01 09:50:00,75.91,75.95,75.9,75.94,134091.0,71.0475,71.0849,71.0381,71.0755,134091.0
2018-10-01 09:55:00,75.94,75.96,75.89,75.92,187745.0,71.0755,71.0943,71.0287,71.0568,187745.0
2018-10-01 10:00:00,75.92,75.96,75.85,75.9,163610.0,71.0568,71.0943,70.9913,71.0381,163610.0
2018-10-01 10:05:00,75.91,76.0,75.91,75.96,92222.0,71.0475,71.1317,71.0475,71.0943,92222.0
2018-10-01 10:10:00,75.96,75.97,75.91,75.91,81811.0,71.0943,71.1036,71.0475,71.0475,81811.0
2018-10-01 10:15:00,75.91,75.92,75.85,75.85,100364.0,71.0475,71.0568,70.9913,70.9913,100364.0
2018-10-01 10:20:00,75.85,75.92,75.84,75.91,62455.0,70.9913,71.0568,70.9819,71.0475,62455.0
2018-10-01 10:25:00,75.9,75.95,75.89,75.94,50471.0,71.0381,71.0849,71.0287,71.0755,50471.0
2018-10-01 10:30:00,75.94,75.99,75.94,75.96,95343.0,71.0755,71.1223,71.0755,71.0943,95343.0
2018-10-01 10:35:00,75.96,75.96,75.89,75.91,87793.0,71.0943,71.0943,71.0287,71.0475,87793.0
2018-10-01 10:40:00,75.91,75.91,75.88,75.89,96104.0,71.0475,71.0475,71.0194,71.0287,96104.0
2018-10-01 10:45:00,75.89,75.92,75.87,75.9,89436.0,71.0287,71.0568,71.01,71.0381,89436.0
2018-10-01 10:50:00,75.9,75.95,75.88,75.91,191183.0,71.0381,71.0849,71.0194,71.0475,191183.0
2018-10-01 10:55:00,75.92,75.97,75.92,75.95,235599.0,71.0568,71.1036,71.0568,71.0849,235599.0
2018-10-01 11:00:00,75.95,75.95,75.88,75.89,146452.0,71.0849,71.0849,71.0194,71.0287,146452.0
2018-10-01 11:05:00,75.89,75.91,75.86,75.87,91363.0,71.0287,71.0475,71.0007,71.01,91363.0
2018-10-01 11:10:00,75.86,75.94,75.86,75.94,89215.0,71.0007,71.0755,71.0007,71.0755,89215.0
2018-10-01 11:15:00,75.94,75.95,75.9,75.92,58994.0,71.0755,71.0849,71.0381,71.0568,58994.0
2018-10-01 11:20:00,75.92,75.97,75.91,75.92,64997.0,71.0568,71.1036,71.0475,71.0568,64997.0
2018-10-01 11:25:00,75.93,75.94,75.88,75.92,87904.0,71.0662,71.0755,71.0194,71.0568,87904.0
2018-10-01 11:30:00,75.92,75.93,75.89,75.91,82198.0,71.0568,71.0662,71.0287,71.0475,82198.0
2018-10-01 11:35:00,75.91,75.97,75.9,75.97,66161.0,71.0475,71.1036,71.0381,71.1036,66161.0
2018-10-01 11:40:00,75.97,75.99,75.95,75.97,58019.0,71.1036,71.1223,71.0849,71.1036,58019.0
2018-10-01 11:45:00,75.97,75.98,75.93,75.98,46918.0,71.1036,71.113,71.0662,71.113,46918.0
2018-10-01 11:50:00,75.98,75.99,75.95,75.96,43467.0,71.113,71.1223,71.0849,71.0943,43467.0
2018-10-01 11:55:00,75.96,75.96,75.86,75.94,145518.0,71.0943,71.0943,71.0007,71.0755,145518.0
2018-10-01 12:00:00,75.94,75.96,75.91,75.93,79774.0,71.0755,71.0943,71.0475,71.0662,79774.0
2018-10-01 12:05:00,75.94,75.97,75.93,75.97,77960.0,71.0755,71.1036,71.0662,71.1036,77960.0
2018-10-01 12:10:00,75.97,75.97,75.92,75.95,63204.0,71.1036,71.1036,71.0568,71.0849,63204.0
2018-10-01 12:15:00,75.94,75.98,75.93,75.96,79560.0,71.0755,71.113,71.0662,71.0943,79560.0
2018-10-01 12:20:00,75.96,75.97,75.79,75.86,202310.0,71.0943,71.1036,70.9352,71.0007,202310.0
2018-10-01 12:25:00,75.86,75.87,75.83,75.84,57859.0,71.0007,71.01,70.9726,70.9819,57859.0
2018-10-01 12:30:00,75.84,75.87,75.81,75.86,94510.0,70.9819,71.01,70.9539,71.0007,94510.0
2018-10-01 12:35:00,75.85,75.89,75.85,75.89,47731.0,70.9913,71.0287,70.9913,71.0287,47731.0
2018-10-01 12:40:00,75.88,75.9,75.83,75.84,93919.0,71.0194,71.0381,70.9726,70.9819,93919.0
2018-10-01 12:45:00,75.83,75.83,75.77,75.8,139934.0,70.9726,70.9726,70.9164,70.9445,139934.0
2018-10-01 12:50:00,75.8,75.83,75.79,75.83,88869.0,70.9445,70.9726,70.9352,70.9726,88869.0
2018-10-01 12:55:00,75.82,75.83,75.8,75.81,51970.0,70.9632,70.9726,70.9445,70.9539,51970.0
2018-10-01 13:00:00,75.81,75.83,75.79,75.8,45892.0,70.9539,70.9726,70.9352,70.9445,45892.0
2018-10-01 13:05:00,75.81,75.83,75.8,75.82,86548.0,70.9539,70.9726,70.9445,70.9632,86548.0
2018-10-01 13:10:00,75.81,75.82,75.79,75.81,72839.0,70.9539,70.9632,70.9352,70.9539,72839.0
2018-10-01 13:15:00,75.82,75.86,75.79,75.86,162945.0,70.9632,71.0007,70.9352,71.0007,162945.0
2018-10-01 13:20:00,75.85,75.88,75.84,75.86,29330.0,70.9913,71.0194,70.9819,71.0007,29330.0
2018-10-01 13:25:00,75.86,75.88,75.85,75.86,43003.0,71.0007,71.0194,70.9913,71.0007,43003.0
2018-10-01 13:30:00,75.87,75.89,75.85,75.86,37919.0,71.01,71.0287,70.9913,71.0007,37919.0
2018-10-01 13:35:00,75.87,75.9,75.86,75.87,79164.0,71.01,71.0381,71.0007,71.01,79164.0
2018-10-01 13:40:00,75.87,75.89,75.86,75.88,89389.0,71.01,71.0287,71.0007,71.0194,89389.0
2018-10-01 13:45:00,75.88,75.89,75.84,75.86,23162.0,71.0194,71.0287,70.9819,71.0007,23162.0
2018-10-01 13:50:00,75.86,75.88,75.85,75.87,28315.0,71.0007,71.0194,70.9913,71.01,28315.0
2018-10-01 13:55:00,75.88,75.88,75.81,75.84,97106.0,71.0194,71.0194,70.9539,70.9819,97106.0
2018-10-01 14:00:00,75.84,75.84,75.72,75.75,201706.0,70.9819,70.9819,70.8696,70.8977,201706.0
2018-10-01 14:05:00,75.75,75.76,75.7,75.72,54948.0,70.8977,70.9071,70.8509,70.8696,54948.0
2018-10-01 14:10:00,75.73,75.76,75.7,75.76,50580.0,70.879,70.9071,70.8509,70.9071,50580.0
2018-10-01 14:15:00,75.75,75.75,75.72,75.72,23881.0,70.8977,70.8977,70.8696,70.8696,23881.0
2018-10-01 14:20:00,75.73,75.77,75.69,75.72,93965.0,70.879,70.9164,70.8416,70.8696,93965.0
2018-10-01 14:25:00,75.72,75.72,75.7,75.71,35235.0,70.8696,70.8696,70.8509,70.8603,35235.0
2018-10-01 14:30:00,75.72,75.72,75.63,75.65,109974.0,70.8696,70.8696,70.7854,70.8041,109974.0
2018-10-01 14:35:00,75.65,75.66,75.59,75.64,91353.0,70.8041,70.8135,70.748,70.7948,91353.0
2018-10-01 14:40:00,75.64,75.66,75.62,75.64,96558.0,70.7948,70.8135,70.776,70.7948,96558.0
2018-10-01 14:45:00,75.65,75.7,75.63,75.68,51799.0,70.8041,70.8509,70.7854,70.8322,51799.0
2018-10-01 14:50:00,75.68,75.69,75.66,75.68,49157.0,70.8322,70.8416,70.8135,70.8322,49157.0
2018-10-01 14:55:00,75.68,75.74,75.68,75.73,64291.0,70.8322,70.8884,70.8322,70.879,64291.0
2018-10-01 15:00:00,75.73,75.75,75.71,75.73,84784.0,70.879,70.8977,70.8603,70.879,84784.0
2018-10-01 15:05:00,75.73,75.76,75.72,75.75,45026.0,70.879,70.9071,70.8696,70.8977,45026.0
2018-10-01 15:10:00,75.75,75.76,75.69,75.71,143988.0,70.8977,70.9071,70.8416,70.8603,143988.0
2018-10-01 15:15:00,75.71,75.76,75.7,75.73,100855.0,70.8603,70.9071,70.8509,70.879,100855.0
2018-10-01 15:20:00,75.73,75.74,75.67,75.7,118984.0,70.879,70.8884,70.8228,70.8509,118984.0
2018-10-01 15:25:00,75.7,75.71,75.54,75.59,255789.0,70.8509,70.8603,70.7012,70.748,255789.0
2018-10-01 15:30:00,75.59,75.59,75.48,75.49,305901.0,70.748,70.748,70.645,70.6544,305901.0
2018-10-01 15:35:00,75.5,75.52,75.46,75.5,160839.0,70.6637,70.6824,70.6263,70.6637,160839.0
2018-10-01 15:40:00,75.5,75.53,75.46,75.5,161981.0,70.6637,70.6918,70.6263,70.6637,161981.0
2018-10-01 15:45:00,75.5,75.6,75.49,75.58,275790.0,70.6637,70.7573,70.6544,70.7386,275790.0
2018-10-01 15:50:00,75.58,75.65,75.54,75.65,692255.0,70.7386,70.8041,70.7012,70.8041,692255.0
2018-10-01 15:55:00,75.65,75.7,75.64,75.68,1063879.0,70.8041,70.8509,70.7948,70.8322,1063879.0
2018-10-02 09:30:00,75.6,75.76,75.57,75.69,259452.0,70.7573,70.9071,70.7292,70.8416,259452.0
2018-10-02 09:35:00,75.69,75.7,75.42,75.46,331164.0,70.8416,70.8509,70.5889,70.6263,331164.0
2018-10-02 09:40:00,75.46,75.61,75.36,75.6,213592.0,70.6263,70.7667,70.5327,70.7573,213592.0
2018-10-02 09:45:00,75.6,75.8,75.6,75.73,192195.0,70.7573,70.9445,70.7573,70.879,192195.0
2018-10-02 09:50:00,75.73,75.81,75.69,75.7,247778.0,70.879,70.9539,70.8416,70.8509,247778.0
2018-10-02 09:55:00,75.7,75.89,75.7,75.86,241964.0,70.8509,71.0287,70.8509,71.0007,241964.0
2018-10-02 10:00:00,75.86,75.87,75.81,75.82,191313.0,71.0007,71.01,70.9539,70.9632,191313.0
2018-10-02 10:05:00,75.83,75.85,75.72,75.72,131454.0,70.9726,70.9913,70.8696,70.8696,131454.0
2018-10-02 10:10:00,75.73,75.77,75.7,75.74,93708.0,70.879,70.9164,70.8509,70.8884,93708.0
2018-10-02 10:15:00,75.75,75.81,75.75,75.81,132157.0,70.8977,70.9539,70.8977,70.9539,132157.0
2018-10-02 10:20:00,75.81,75.86,75.76,75.86,111642.0,70.9539,71.0007,70.9071,71.0007,111642.0
2018-10-02 10:25:00,75.85,75.88,75.78,75.88,152182.0,70.9913,71.0194,70.9258,71.0194,152182.0
2018-10-02 10:30:00,75.87,75.87,75.77,75.82,151434.0,71.01,71.01,70.9164,70.9632,151434.0
2018-10-02 10:35:00,75.82,75.87,75.77,75.79,102313.0,70.9632,71.01,70.9164,70.9352,102313.0
2018-10-02 10:40:00,75.79,75.82,75.77,75.78,51049.0,70.9352,70.9632,70.9164,70.9258,51049.0
2018-10-02 10:45:00,75.78,75.9,75.76,75.88,124010.0,70.9258,71.0381,70.9071,71.0194,124010.0
2018-10-02 10:50:00,75.89,75.98,75.89,75.94,125912.0,71.0287,71.113,71.0287,71.0755,125912.0
2018-10-02 10:55:00,75.94,75.97,75.9,75.9,65927.0,71.0755,71.1036,71.0381,71.0381,65927.0
2018-10-02 11:00:00,75.9,75.9,75.83,75.85,60878.0,71.0381,71.0381,70.9726,70.9913,60878.0
2018-10-02 11:05:00,75.84,75.92,75.84,75.91,74007.0,70.9819,71.0568,70.9819,71.0475,74007.0
2018-10-02 11:10:00,75.92,75.94,75.89,75.92,88837.0,71.0568,71.0755,71.0287,71.0568,88837.0
2018-10-02 11:15:00,75.92,75.93,75.87,75.87,58947.0,71.0568,71.0662,71.01,71.01,58947.0
2018-10-02 11:20:00,75.87,76.0,75.87,75.98,108012.0,71.01,71.1317,71.01,71.113,108012.0
2018-10-02 11:25:00,75.98,75.98,75.92,75.94,86341.0,71.113,71.113,71.0568,71.0755,86341.0
2018-10-02 11:30:00,75.94,76.02,75.93,75.99,104608.0,71.0755,71.1504,71.0662,71.1223,104608.0
2018-10-02 11:35:00,75.99,75.99,75.93,75.95,48740.0,71.1223,71.1223,71.0662,71.0849,48740.0
2018-10-02 11:40:00,75.94,76.03,75.92,76.02,93485.0,71.0755,71.1598,71.0568,71.1504,93485.0
2018-10-02 11:45:00,76.03,76.08,76.01,76.06,106699.0,71.1598,71.2066,71.1411,71.1879,106699.0
2018-10-02 11:50:00,76.06,76.07,76.02,76.06,103922.0,71.1879,71.1972,71.1504,71.1879,103922.0
2018-10-02 11:55:00,76.06,76.07,76.04,76.07,32564.0,71.1879,71.1972,71.1691,71.1972,32564.0
2018-10-02 12:00:00,76.07,76.13,76.07,76.11,84606.0,71.1972,71.2534,71.1972,71.2347,84606.0
2018-10-02 12:05:00,76.1,76.1,76.05,76.08,97999.0,71.2253,71.2253,71.1785,71.2066,97999.0
2018-10-02 12:10:00,76.09,76.09,75.99,75.99,85500.0,71.2159,71.2159,71.1223,71.1223,85500.0
2018-10-02 12:15:00,76.0,76.02,75.98,75.99,33138.0,71.1317,71.1504,71.113,71.1223,33138.0
2018-10-02 12:20:00,75.99,76.02,75.98,76.01,34883.0,71.1223,71.1504,71.113,71.1411,34883.0
2018-10-02 12:25:00,76.02,76.04,75.99,76.03,50421.0,71.1504,71.1691,71.1223,71.1598,50421.0
2018-10-02 12:30:00,76.03,76.07,76.01,76.06,50372.0,71.1598,71.1972,71.1411,71.1879,50372.0
2018-10-02 12:35:00,76.06,76.09,76.04,76.07,126802.0,71.1879,71.2159,71.1691,71.1972,126802.0
2018-10-02 12:40:00,76.08,76.09,76.03,76.05,55358.0,71.2066,71.2159,71.1598,71.1785,55358.0
2018-10-02 12:45:00,76.04,76.05,75.9,75.91,122496.0,71.1691,71.1785,71.0381,71.0475,122496.0
2018-10-02 12:50:00,75.9,75.91,75.8,75.84,162531.0,71.0381,71.0475,70.9445,70.9819,162531.0
2018-10-02 12:55:00,75.83,75.86,75.79,75.86,52431.0,70.9726,71.0007,70.9352,71.0007,52431.0
2018-10-02 13:00:00,75.85,75.92,75.85,75.92,68671.0,70.9913,71.0568,70.9913,71.0568,68671.0
2018-10-02 13:05:00,75.91,75.92,75.86,75.87,90257.0,71.0475,71.0568,71.0007,71.01,90257.0
2018-10-02 13:10:00,75.88,75.89,75.85,75.87,48780.0,71.0194,71.0287,70.9913,71.01,48780.0
2018-10-02 13:15:00,75.88,75.94,75.87,75.91,160148.0,71.0194,71.0755,71.01,71.0475,160148.0
2018-10-02 13:20:00,75.91,75.93,75.9,75.92,28653.0,71.0475,71.0662,71.0381,71.0568,28653.0
2018-10-02 13:25:00,75.92,75.94,75.9,75.92,53142.0,71.0568,71.0755,71.0381,71.0568,53142.0
2018-10-02 13:30:00,75.93,75.96,75.93,75.95,40880.0,71.0662,71.0943,71.0662,71.0849,40880.0
2018-10-02 13:35:00,75.95,76.0,75.94,75.99,46247.0,71.0849,71.1317,71.0755,71.1223,46247.0
2018-10-02 13:40:00,76.0,76.03,76.0,76.03,21615.0,71.1317,71.1598,71.1317,71.1598,21615.0
2018-10-02 13:45:00,76.03,76.03,76.01,76.02,40865.0,71.1598,71.1598,71.1411,71.1504,40865.0
2018-10-02 13:50:00,76.02,76.03,75.95,75.95,42993.0,71.1504,71.1598,71.0849,71.0849,42993.0
2018-10-02 13:55:00,75.95,75.98,75.88,75.92,86447.0,71.0849,71.113,71.0194,71.0568,86447.0
2018-10-02 14:00:00,75.92,75.95,75.89,75.94,76119.0,71.0568,71.0849,71.0287,71.0755,76119.0
2018-10-02 14:05:00,75.94,75.97,75.94,75.95,85990.0,71.0755,71.1036,71.0755,71.0849,85990.0
2018-10-02 14:10:00,75.96,75.97,75.92,75.93,54906.0,71.0943,71.1036,71.0568,71.0662,54906.0
2018-10-02 14:15:00,75.93,75.95,75.91,75.93,80058.0,71.0662,71.0849,71.0475,71.0662,80058.0
2018-10-02 14:20:00,75.92,75.98,75.92,75.94,56260.0,71.0568,71.113,71.0568,71.0755,56260.0
2018-10-02 14:25:00,75.94,75.97,75.92,75.94,31059.0,71.0755,71.1036,71.0568,71.0755,31059.0
2018-10-02 14:30:00,75.94,75.95,75.89,75.91,63201.0,71.0755,71.0849,71.0287,71.0475,63201.0
2018-10-02 14:35:00,75.9,75.91,75.83,75.86,141803.0,71.0381,71.0475,70.9726,71.0007,141803.0
2018-10-02 14:40:00,75.86,75.88,75.8,75.82,72096.0,71.0007,71.0194,70.9445,70.9632,72096.0
2018-10-02 14:45:00,75.81,75.85,75.8,75.84,54887.0,70.9539,70.9913,70.9445,70.9819,54887.0
2018-10-02 14:50:00,75.85,75.86,75.8,75.81,60401.0,70.9913,71.0007,70.9445,70.9539,60401.0
2018-10-02 14:55:00,75.81,75.84,75.78,75.82,57219.0,70.9539,70.9819,70.9258,70.9632,57219.0
2018-10-02 15:00:00,75.81,75.81,75.67,75.68,216758.0,70.9539,70.9539,70.8228,70.8322,216758.0
2018-10-02 15:05:00,75.67,75.7,75.6,75.66,219744.0,70.8228,70.8509,70.7573,70.8135,219744.0
2018-10-02 15:10:00,75.66,75.67,75.62,75.64,57065.0,70.8135,70.8228,70.776,70.7948,57065.0
2018-10-02 15:15:00,75.64,75.64,75.49,75.5,162836.0,70.7948,70.7948,70.6544,70.6637,162836.0
2018-10-02 15:20:00,75.5,75.53,75.48,75.53,123119.0,70.6637,70.6918,70.645,70.6918,123119.0
2018-10-02 15:25:00,75.53,75.6,75.53,75.56,137904.0,70.6918,70.7573,70.6918,70.7199,137904.0
2018-10-02 15:30:00,75.57,75.66,75.56,75.64,284522.0,70.7292,70.8135,70.7199,70.7948,284522.0
2018-10-02 15:35:00,75.64,75.67,75.61,75.62,287323.0,70.7948,70.8228,70.7667,70.776,287323.0
2018-10-02 15:40:00,75.62,75.72,75.62,75.71,281195.0,70.776,70.8696,70.776,70.8603,281195.0
2018-10-02 15:45:00,75.71,75.77,75.71,75.75,360326.0,70.8603,70.9164,70.8603,70.8977,360326.0
2018-10-02 15:50:00,75.75,75.79,75.67,75.71,839240.0,70.8977,70.9352,70.8228,70.8603,839240.0
2018-10-02 15:55:00,75.71,75.72,75.66,75.67,1410529.0,70.8603,70.8696,70.8135,70.8228,1410529.0
2018-10-03 09:30:00,75.96,76.13,75.9,76.1,200534.0,71.0943,71.2534,71.0381,71.2253,200534.0
2018-10-03 09:35:00,76.1,76.16,75.99,76.0,219806.0,71.2253,71.2815,71.1223,71.1317,219806.0
2018-10-03 09:40:00,76.01,76.09,75.89,75.98,207577.0,71.1411,71.2159,71.0287,71.113,207577.0
2018-10-03 09:45:00,75.98,76.08,75.98,76.03,164617.0,71.113,71.2066,71.113,71.1598,164617.0
2018-10-03 09:50:00,76.03,76.07,75.97,76.06,170989.0,71.1598,71.1972,71.1036,71.1879,170989.0
2018-10-03 09:55:00,76.06,76.06,75.93,75.98,114823.0,71.1879,71.1879,71.0662,71.113,114823.0
2018-10-03 10:00:00,75.99,76.11,75.97,76.07,208653.0,71.1223,71.2347,71.1036,71.1972,208653.0
2018-10-03 10:05:00,76.07,76.14,76.06,76.13,151050.0,71.1972,71.2627,71.1879,71.2534,151050.0
2018-10-03 10:10:00,76.13,76.26,76.08,76.25,582081.0,71.2534,71.375,71.2066,71.3657,582081.0
2018-10-03 10:15:00,76.25,76.25,76.17,76.19,450814.0,71.3657,71.3657,71.2908,71.3095,450814.0
2018-10-03 10:20:00,76.19,76.25,76.17,76.22,488105.0,71.3095,71.3657,71.2908,71.3376,488105.0
2018-10-03 10:25:00,76.22,76.23,76.18,76.19,378640.0,71.3376,71.347,71.3002,71.3095,378640.0
2018-10-03 10:30:00,76.18,76.25,76.18,76.18,174884.0,71.3002,71.3657,71.3002,71.3002,174884.0
2018-10-03 10:35:00,76.19,76.2,76.09,76.13,133028.0,71.3095,71.3189,71.2159,71.2534,133028.0
2018-10-03 10:40:00,76.12,76.14,76.08,76.13,95058.0,71.244,71.2627,71.2066,71.2534,95058.0
2018-10-03 10:45:00,76.13,76.15,76.1,76.12,97527.0,71.2534,71.2721,71.2253,71.244,97527.0
2018-10-03 10:50:00,76.13,76.14,76.06,76.06,201167.0,71.2534,71.2627,71.1879,71.1879,201167.0
2018-10-03 10:55:00,76.06,76.07,76.01,76.03,115545.0,71.1879,71.1972,71.1411,71.1598,115545.0
2018-10-03 11:00:00,76.03,76.05,75.93,75.96,168375.0,71.1598,71.1785,71.0662,71.0943,168375.0
2018-10-03 11:05:00,75.96,76.01,75.95,76.01,449882.0,71.0943,71.1411,71.0849,71.1411,449882.0
2018-10-03 11:10:00,76.0,76.03,75.96,76.02,245009.0,71.1317,71.1598,71.0943,71.1504,245009.0
2018-10-03 11:15:00,76.01,76.09,76.01,76.06,389596.0,71.1411,71.2159,71.1411,71.1879,389596.0
2018-10-03 11:20:00,76.07,76.14,76.07,76.14,60148.0,71.1972,71.2627,71.1972,71.2627,60148.0
2018-10-03 11:25:00,76.13,76.19,76.11,76.15,56445.0,71.2534,71.3095,71.2347,71.2721,56445.0
2018-10-03 11:30:00,76.15,76.18,76.11,76.12,94868.0,71.2721,71.3002,71.2347,71.244,94868.0
2018-10-03 11:35:00,76.12,76.12,76.02,76.05,106533.0,71.244,71.244,71.1504,71.1785,106533.0
2018-10-03 11:40:00,76.04,76.06,76.0,76.03,77588.0,71.1691,71.1879,71.1317,71.1598,77588.0
2018-10-03 11:45:00,76.03,76.05,75.97,76.05,126042.0,71.1598,71.1785,71.1036,71.1785,126042.0
2018-10-03 11:50:00,76.04,76.12,76.04,76.08,65168.0,71.1691,71.244,71.1691,71.2066,65168.0
2018-10-03 11:55:00,76.08,76.15,76.06,76.15,83417.0,71.2066,71.2721,71.1879,71.2721,83417.0
2018-10-03 12:00:00,76.16,76.17,76.1,76.14,153186.0,71.2815,71.2908,71.2253,71.2627,153186.0
2018-10-03 12:05:00,76.14,76.16,76.11,76.12,43778.0,71.2627,71.2815,71.2347,71.244,43778.0
2018-10-03 12:10:00,76.12,76.17,76.12,76.16,48476.0,71.244,71.2908,71.244,71.2815,48476.0
2018-10-03 12:15:00,76.15,76.2,76.14,76.19,49331.0,71.2721,71.3189,71.2627,71.3095,49331.0
2018-10-03 12:20:00,76.19,76.24,76.19,76.24,36391.0,71.3095,71.3563,71.3095,71.3563,36391.0
2018-10-03 12:25:00,76.23,76.23,76.17,76.18,59610.0,71.347,71.347,71.2908,71.3002,59610.0
2018-10-03 12:30:00,76.18,76.19,76.13,76.15,68747.0,71.3002,71.3095,71.2534,71.2721,68747.0
2018-10-03 12:35:00,76.15,76.16,76.05,76.07,114564.0,71.2721,71.2815,71.1785,71.1972,114564.0
2018-10-03 12:40:00,76.07,76.1,76.04,76.09,68659.0,71.1972,71.2253,71.1691,71.2159,68659.0
2018-10-03 12:45:00,76.09,76.14,76.09,76.13,58712.0,71.2159,71.2627,71.2159,71.2534,58712.0
2018-10-03 12:50:00,76.13,76.14,76.09,76.1,125414.0,71.2534,71.2627,71.2159,71.2253,125414.0
2018-10-03 12:55:00,76.1,76.17,76.1,76.17,86740.0,71.2253,71.2908,71.2253,71.2908,86740.0
2018-10-03 13:00:00,76.17,76.23,76.15,76.23,80876.0,71.2908,71.347,71.2721,71.347,80876.0
2018-10-03 13:05:00,76.23,76.25,76.22,76.24,88409.0,71.347,71.3657,71.3376,71.3563,88409.0
2018-10-03 13:10:00,76.24,76.26,76.21,76.26,104330.0,71.3563,71.375,71.3282,71.375,104330.0
2018-10-03 13:15:00,76.25,76.27,76.22,76.24,116493.0,71.3657,71.3844,71.3376,71.3563,116493.0
2018-10-03 13:20:00,76.24,76.24,76.18,76.2,79272.0,71.3563,71.3563,71.3002,71.3189,79272.0
2018-10-03 13:25:00,76.19,76.2,76.16,76.19,58696.0,71.3095,71.3189,71.2815,71.3095,58696.0
2018-10-03 13:30:00,76.2,76.23,76.16,76.19,73538.0,71.3189,71.347,71.2815,71.3095,73538.0
2018-10-03 13:35:00,76.18,76.22,76.16,76.19,103766.0,71.3002,71.3376,71.2815,71.3095,103766.0
2018-10-03 13:40:00,76.19,76.2,76.16,76.17,65345.0,71.3095,71.3189,71.2815,71.2908,65345.0
2018-10-03 13:45:00,76.17,76.2,76.16,76.17,21094.0,71.2908,71.3189,71.2815,71.2908,21094.0
2018-10-03 13:50:00,76.18,76.2,76.15,76.16,38816.0,71.3002,71.3189,71.2721,71.2815,38816.0
2018-10-03 13:55:00,76.16,76.18,76.15,76.17,54070.0,71.2815,71.3002,71.2721,71.2908,54070.0
2018-10-03 14:00:00,76.17,76.22,76.15,76.22,521337.0,71.2908,71.3376,71.2721,71.3376,521337.0
2018-10-03 14:05:00,76.22,76.23,76.2,76.23,45258.0,71.3376,71.347,71.3189,71.347,45258.0
2018-10-03 14:10:00,76.23,76.24,76.21,76.23,46979.0,71.347,71.3563,71.3282,71.347,46979.0
2018-10-03 14:15:00,76.23,76.24,76.19,76.2,43465.0,71.347,71.3563,71.3095,71.3189,43465.0
2018-10-03 14:20:00,76.2,76.21,76.17,76.19,46035.0,71.3189,71.3282,71.2908,71.3095,46035.0
2018-10-03 14:25:00,76.19,76.21,76.16,76.17,47685.0,71.3095,71.3282,71.2815,71.2908,47685.0
2018-10-03 14:30:00,76.17,76.18,76.09,76.09,118013.0,71.2908,71.3002,71.2159,71.2159,118013.0
2018-10-03 14:35:00,76.09,76.09,75.96,76.03,398156.0,71.2159,71.2159,71.0943,71.1598,398156.0
2018-10-03 14:40:00,76.02,76.02,75.94,76.0,50470.0,71.1504,71.1504,71.0755,71.1317,50470.0
2018-10-03 14:45:00,76.0,76.04,75.94,75.95,196229.0,71.1317,71.1691,71.0755,71.0849,196229.0
2018-10-03 14:50:00,75.95,76.0,75.9,75.92,113670.0,71.0849,71.1317,71.0381,71.0568,113670.0
2018-10-03 14:55:00,75.92,76.02,75.92,75.98,81452.0,71.0568,71.1504,71.0568,71.113,81452.0
2018-10-03 15:00:00,75.98,76.03,75.92,75.97,118075.0,71.113,71.1598,71.0568,71.1036,118075.0
2018-10-03 15:05:00,75.98,76.01,75.96,76.0,91910.0,71.113,71.1411,71.0943,71.1317,91910.0
2018-10-03 15:10:00,76.01,76.01,75.93,75.98,165464.0,71.1411,71.1411,71.0662,71.113,165464.0
2018-10-03 15:15:00,75.97,75.98,75.91,75.94,112715.0,71.1036,71.113,71.0475,71.0755,112715.0
2018-10-03 15:20:00,75.94,75.96,75.88,75.9,276429.0,71.0755,71.0943,71.0194,71.0381,276429.0
2018-10-03 15:25:00,75.9,75.91,75.78,75.87,267205.0,71.0381,71.0475,70.9258,71.01,267205.0
2018-10-03 15:30:00,75.87,75.93,75.87,75.92,133840.0,71.01,71.0662,71.01,71.0568,133840.0
2018-10-03 15:35:00,75.92,75.94,75.88,75.9,184884.0,71.0568,71.0755,71.0194,71.0381,184884.0
2018-10-03 15:40:00,75.9,75.94,75.89,75.92,119266.0,71.0381,71.0755,71.0287,71.0568,119266.0
2018-10-03 15:45:00,75.92,75.98,75.91,75.92,248744.0,71.0568,71.113,71.0475,71.0568,248744.0
2018-10-03 15:50:00,75.92,75.96,75.92,75.94,293002.0,71.0568,71.0943,71.0568,71.0755,293002.0
2018-10-03 15:55:00,75.94,75.97,75.86,75.92,1034615.0,71.0755,71.1036,71.0007,71.0568,1034615.0
2018-10-04 09:30:00,75.56,75.62,75.36,75.43,365454.0,70.7199,70.776,70.5327,70.5982,365454.0
2018-10-04 09:35:00,75.43,75.48,75.23,75.31,283985.0,70.5982,70.645,70.411,70.4859,283985.0
2018-10-04 09:40:00,75.31,75.33,75.17,75.22,493366.0,70.4859,70.5046,70.3549,70.4017,493366.0
2018-10-04 09:45:00,75.21,75.27,75.11,75.18,444251.0,70.3923,70.4485,70.2987,70.3642,444251.0
2018-10-04 09:50:00,75.17,75.26,75.14,75.23,295608.0,70.3549,70.4391,70.3268,70.411,295608.0
2018-10-04 09:55:00,75.23,75.28,75.14,75.24,326549.0,70.411,70.4578,70.3268,70.4204,326549.0
2018-10-04 10:00:00,75.23,75.23,75.06,75.17,265481.0,70.411,70.411,70.2519,70.3549,265481.0
2018-10-04 10:05:00,75.17,75.2,75.09,75.18,203586.0,70.3549,70.3829,70.28,70.3642,203586.0
2018-10-04 10:10:00,75.18,75.19,75.08,75.17,234784.0,70.3642,70.3736,70.2706,70.3549,234784.0
2018-10-04 10:15:00,75.17,75.18,75.07,75.09,143598.0,70.3549,70.3642,70.2613,70.28,143598.0
2018-10-04 10:20:00,75.08,75.08,74.89,74.9,157609.0,70.2706,70.2706,70.0928,70.1022,157609.0
2018-10-04 10:25:00,74.9,75.01,74.86,74.91,275903.0,70.1022,70.2051,70.0647,70.1115,275903.0
2018-10-04 10:30:00,74.92,74.97,74.85,74.88,156578.0,70.1209,70.1677,70.0554,70.0834,156578.0
2018-10-04 10:35:00,74.87,74.99,74.84,74.95,149172.0,70.0741,70.1864,70.046,70.149,149172.0
2018-10-04 10:40:00,74.94,74.96,74.81,74.87,180417.0,70.1396,70.1583,70.0179,70.0741,180417.0
2018-10-04 10:45:00,74.87,74.96,74.87,74.92,150415.0,70.0741,70.1583,70.0741,70.1209,150415.0
2018-10-04 10:50:00,74.93,75.02,74.92,74.98,249104.0,70.1302,70.2145,70.1209,70.177,249104.0
2018-10-04 10:55:00,74.99,75.02,74.91,74.92,78711.0,70.1864,70.2145,70.1115,70.1209,78711.0
2018-10-04 11:00:00,74.92,75.07,74.89,75.05,223207.0,70.1209,70.2613,70.0928,70.2426,223207.0
2018-10-04 11:05:00,75.05,75.06,74.95,74.97,182825.0,70.2426,70.2519,70.149,70.1677,182825.0
2018-10-04 11:10:00,74.97,74.99,74.89,74.92,85813.0,70.1677,70.1864,70.0928,70.1209,85813.0
2018-10-04 11:15:00,74.93,74.96,74.86,74.92,211810.0,70.1302,70.1583,70.0647,70.1209,211810.0
2018-10-04 11:20:00,74.92,74.96,74.86,74.96,76668.0,70.1209,70.1583,70.0647,70.1583,76668.0
2018-10-04 11:25:00,74.96,74.99,74.88,74.88,99002.0,70.1583,70.1864,70.0834,70.0834,99002.0
2018-10-04 11:30:00,74.88,74.91,74.79,74.81,189424.0,70.0834,70.1115,69.9992,70.0179,189424.0
2018-10-04 11:35:00,74.81,74.84,74.71,74.72,183983.0,70.0179,70.046,69.9243,69.9337,183983.0
2018-10-04 11:40:00,74.72,74.81,74.72,74.76,76815.0,69.9337,70.0179,69.9337,69.9711,76815.0
2018-10-04 11:45:00,74.76,74.84,74.7,74.72,173367.0,69.9711,70.046,69.915,69.9337,173367.0
2018-10-04 11:50:00,74.73,74.76,74.64,74.74,166615.0,69.9431,69.9711,69.8588,69.9524,166615.0
2018-10-04 11:55:00,74.75,74.77,74.68,74.69,57247.0,69.9618,69.9805,69.8963,69.9056,57247.0
2018-10-04 12:00:00,74.68,74.68,74.6,74.63,166153.0,69.8963,69.8963,69.8214,69.8495,166153.0
2018-10-04 12:05:00,74.62,74.75,74.59,74.69,351105.0,69.8401,69.9618,69.812,69.9056,351105.0
2018-10-04 12:10:00,74.69,74.69,74.55,74.56,85335.0,69.9056,69.9056,69.7746,69.7839,85335.0
2018-10-04 12:15:00,74.56,74.58,74.51,74.56,144545.0,69.7839,69.8027,69.7371,69.7839,144545.0
2018-10-04 12:20:00,74.56,74.59,74.4,74.45,189147.0,69.7839,69.812,69.6342,69.681,189147.0
2018-10-04 12:25:00,74.45,74.46,74.36,74.45,219056.0,69.681,69.6903,69.5968,69.681,219056.0
2018-10-04 12:30:00,74.44,74.57,74.42,74.57,296991.0,69.6716,69.7933,69.6529,69.7933,296991.0
2018-10-04 12:35:00,74.58,74.65,74.57,74.65,193903.0,69.8027,69.8682,69.7933,69.8682,193903.0
2018-10-04 12:40:00,74.64,74.65,74.54,74.54,63199.0,69.8588,69.8682,69.7652,69.7652,63199.0
2018-10-04 12:45:00,74.53,74.6,74.53,74.54,79196.0,69.7559,69.8214,69.7559,69.7652,79196.0
2018-10-04 12:50:00,74.54,74.56,74.42,74.44,275678.0,69.7652,69.7839,69.6529,69.6716,275678.0
2018-10-04 12:55:00,74.43,74.43,74.38,74.42,84864.0,69.6623,69.6623,69.6155,69.6529,84864.0
2018-10-04 13:00:00,74.42,74.42,74.33,74.4,99575.0,69.6529,69.6529,69.5687,69.6342,99575.0
2018-10-04 13:05:00,74.41,74.48,74.41,74.46,117544.0,69.6435,69.7091,69.6435,69.6903,117544.0
2018-10-04 13:10:00,74.46,74.46,74.35,74.35,178840.0,69.6903,69.6903,69.5874,69.5874,178840.0
2018-10-04 13:15:00,74.36,74.41,74.27,74.28,136564.0,69.5968,69.6435,69.5125,69.5219,136564.0
2018-10-04 13:20:00,74.27,74.3,74.23,74.3,110706.0,69.5125,69.5406,69.4751,69.5406,110706.0
2018-10-04 13:25:00,74.29,74.36,74.27,74.31,126301.0,69.5312,69.5968,69.5125,69.55,126301.0
2018-10-04 13:30:00,74.31,74.31,74.19,74.25,140786.0,69.55,69.55,69.4376,69.4938,140786.0
2018-10-04 13:35:00,74.25,74.29,74.19,74.22,100474.0,69.4938,69.5312,69.4376,69.4657,100474.0
2018-10-04 13:40:00,74.23,74.28,74.22,74.26,92125.0,69.4751,69.5219,69.4657,69.5032,92125.0
2018-10-04 13:45:00,74.26,74.26,74.17,74.19,127943.0,69.5032,69.5032,69.4189,69.4376,127943.0
2018-10-04 13:50:00,74.19,74.26,74.14,74.18,123923.0,69.4376,69.5032,69.3908,69.4283,123923.0
2018-10-04 13:55:00,74.19,74.19,74.1,74.18,91075.0,69.4376,69.4376,69.3534,69.4283,91075.0
2018-10-04 14:00:00,74.18,74.3,74.18,74.28,100613.0,69.4283,69.5406,69.4283,69.5219,100613.0
2018-10-04 14:05:00,74.28,74.29,74.22,74.24,84450.0,69.5219,69.5312,69.4657,69.4844,84450.0
2018-10-04 14:10:00,74.25,74.3,74.19,74.28,63692.0,69.4938,69.5406,69.4376,69.5219,63692.0
2018-10-04 14:15:00,74.28,74.28,74.14,74.15,130663.0,69.5219,69.5219,69.3908,69.4002,130663.0
2018-10-04 14:20:00,74.15,74.19,74.07,74.13,161507.0,69.4002,69.4376,69.3253,69.3815,161507.0
2018-10-04 14:25:00,74.13,74.26,74.1,74.25,137761.0,69.3815,69.5032,69.3534,69.4938,137761.0
2018-10-04 14:30:00,74.25,74.31,74.2,74.31,95603.0,69.4938,69.55,69.447,69.55,95603.0
2018-10-04 14:35:00,74.3,74.51,74.3,74.48,165766.0,69.5406,69.7371,69.5406,69.7091,165766.0
2018-10-04 14:40:00,74.48,74.49,74.36,74.39,219886.0,69.7091,69.7184,69.5968,69.6248,219886.0
2018-10-04 14:45:00,74.38,74.45,74.33,74.4,116395.0,69.6155,69.681,69.5687,69.6342,116395.0
2018-10-04 14:50:00,74.41,74.49,74.39,74.49,66690.0,69.6435,69.7184,69.6248,69.7184,66690.0
2018-10-04 14:55:00,74.49,74.52,74.44,74.5,84531.0,69.7184,69.7465,69.6716,69.7278,84531.0
2018-10-04 15:00:00,74.48,74.52,74.46,74.51,51977.0,69.7091,69.7465,69.6903,69.7371,51977.0
2018-10-04 15:05:00,74.52,74.58,74.5,74.55,251790.0,69.7465,69.8027,69.7278,69.7746,251790.0
2018-10-04 15:10:00,74.55,74.58,74.49,74.5,173447.0,69.7746,69.8027,69.7184,69.7278,173447.0
2018-10-04 15:15:00,74.49,74.55,74.48,74.54,144277.0,69.7184,69.7746,69.7091,69.7652,144277.0
2018-10-04 15:20:00,74.54,74.54,74.46,74.5,155918.0,69.7652,69.7652,69.6903,69.7278,155918.0
2018-10-04 15:25:00,74.49,74.53,74.42,74.42,120754.0,69.7184,69.7559,69.6529,69.6529,120754.0
2018-10-04 15:30:00,74.42,74.45,74.37,74.38,135042.0,69.6529,69.681,69.6061,69.6155,135042.0
2018-10-04 15:35:00,74.38,74.38,74.33,74.36,153074.0,69.6155,69.6155,69.5687,69.5968,153074.0
2018-10-04 15:40:00,74.35,74.47,74.32,74.47,281753.0,69.5874,69.6997,69.5593,69.6997,281753.0
2018-10-04 15:45:00,74.47,74.66,74.47,74.6,782628.0,69.6997,69.8775,69.6997,69.8214,782628.0
2018-10-04 15:50:00,74.61,74.65,74.56,74.64,616436.0,69.8307,69.8682,69.7839,69.8588,616436.0
2018-10-04 15:55:00,74.65,74.66,74.54,74.58,2250599.0,69.8682,69.8775,69.7652,69.8027,2250599.0
2018-10-05 09:30:00,74.53,74.61,74.31,74.39,366964.0,69.7559,69.8307,69.55,69.6248,366964.0
2018-10-05 09:35:00,74.4,74.69,74.38,74.57,433727.0,69.6342,69.9056,69.6155,69.7933,433727.0
2018-10-05 09:40:00,74.56,74.69,74.56,74.66,179182.0,69.7839,69.9056,69.7839,69.8775,179182.0
2018-10-05 09:45:00,74.66,74.76,74.47,74.48,400776.0,69.8775,69.9711,69.6997,69.7091,400776.0
2018-10-05 09:50:00,74.47,74.52,74.36,74.42,312143.0,69.6997,69.7465,69.5968,69.6529,312143.0
2018-10-05 09:55:00,74.43,74.43,74.15,74.2,280673.0,69.6623,69.6623,69.4002,69.447,280673.0
2018-10-05 10:00:00,74.2,74.3,74.06,74.11,442131.0,69.447,69.5406,69.316,69.3628,442131.0
2018-10-05 10:05:00,74.11,74.25,74.1,74.15,274867.0,69.3628,69.4938,69.3534,69.4002,274867.0
2018-10-05 10:10:00,74.15,74.16,74.07,74.11,200674.0,69.4002,69.4096,69.3253,69.3628,200674.0
2018-10-05 10:15:00,74.11,74.18,74.02,74.09,177165.0,69.3628,69.4283,69.2785,69.344,177165.0
2018-10-05 10:20:00,74.08,74.27,74.08,74.26,210012.0,69.3347,69.5125,69.3347,69.5032,210012.0
2018-10-05 10:25:00,74.25,74.34,74.22,74.29,251852.0,69.4938,69.578,69.4657,69.5312,251852.0
2018-10-05 10:30:00,74.29,74.31,74.17,74.22,128208.0,69.5312,69.55,69.4189,69.4657,128208.0
2018-10-05 10:35:00,74.23,74.29,74.18,74.18,157502.0,69.4751,69.5312,69.4283,69.4283,157502.0
2018-10-05 10:40:00,74.16,74.25,74.13,74.17,102604.0,69.4096,69.4938,69.3815,69.4189,102604.0
2018-10-05 10:45:00,74.16,74.19,74.02,74.02,196090.0,69.4096,69.4376,69.2785,69.2785,196090.0
2018-10-05 10:50:00,74.02,74.05,73.95,74.03,220583.0,69.2785,69.3066,69.213,69.2879,220583.0
2018-10-05 10:55:00,74.03,74.12,74.0,74.09,183463.0,69.2879,69.3721,69.2598,69.344,183463.0
2018-10-05 11:00:00,74.09,74.09,73.99,74.03,297952.0,69.344,69.344,69.2505,69.2879,297952.0
2018-10-05 11:05:00,74.04,74.07,73.9,73.91,244299.0,69.2973,69.3253,69.1662,69.1756,244299.0
2018-10-05 11:10:00,73.9,73.9,73.78,73.85,305050.0,69.1662,69.1662,69.0539,69.1194,305050.0
2018-10-05 11:15:00,73.84,73.86,73.62,73.67,244187.0,69.1101,69.1288,68.9042,68.951,244187.0
2018-10-05 11:20:00,73.67,73.72,73.56,73.71,347793.0,68.951,68.9977,68.848,68.9884,347793.0
2018-10-05 11:25:00,73.72,73.75,73.6,73.65,161279.0,68.9977,69.0258,68.8854,68.9322,161279.0
2018-10-05 11:30:00,73.65,73.73,73.6,73.68,152639.0,68.9322,69.0071,68.8854,68.9603,152639.0
2018-10-05 11:35:00,73.68,73.74,73.6,73.71,166065.0,68.9603,69.0165,68.8854,68.9884,166065.0
2018-10-05 11:40:00,73.7,73.7,73.48,73.53,233922.0,68.979,68.979,68.7731,68.8199,233922.0
2018-10-05 11:45:00,73.52,73.53,73.4,73.51,250940.0,68.8106,68.8199,68.6982,68.8012,250940.0
2018-10-05 11:50:00,73.5,73.53,73.35,73.41,369965.0,68.7918,68.8199,68.6514,68.7076,369965.0
2018-10-05 11:55:00,73.41,73.49,73.37,73.39,224772.0,68.7076,68.7825,68.6702,68.6889,224772.0
2018-10-05 12:00:00,73.4,73.52,73.37,73.52,185495.0,68.6982,68.8106,68.6702,68.8106,185495.0
2018-10-05 12:05:00,73.51,73.58,73.47,73.55,189219.0,68.8012,68.8667,68.7638,68.8386,189219.0
2018-10-05 12:10:00,73.54,73.55,73.4,73.43,127670.0,68.8293,68.8386,68.6982,68.7263,127670.0
2018-10-05 12:15:00,73.42,73.49,73.38,73.44,88444.0,68.717,68.7825,68.6795,68.7357,88444.0
2018-10-05 12:20:00,73.45,73.55,73.44,73.52,214955.0,68.745,68.8386,68.7357,68.8106,214955.0
2018-10-05 12:25:00,73.51,73.53,73.46,73.5,88077.0,68.8012,68.8199,68.7544,68.7918,88077.0
2018-10-05 12:30:00,73.49,73.5,73.33,73.35,143710.0,68.7825,68.7918,68.6327,68.6514,143710.0
2018-10-05 12:35:00,73.34,73.37,73.28,73.29,158546.0,68.6421,68.6702,68.5859,68.5953,158546.0
2018-10-05 12:40:00,73.29,73.29,73.17,73.27,350521.0,68.5953,68.5953,68.483,68.5766,350521.0
2018-10-05 12:45:00,73.26,73.34,73.23,73.33,149620.0,68.5672,68.6421,68.5391,68.6327,149620.0
2018-10-05 12:50:00,73.34,73.35,73.27,73.3,154457.0,68.6421,68.6514,68.5766,68.6047,154457.0
2018-10-05 12:55:00,73.3,73.31,73.2,73.22,207086.0,68.6047,68.614,68.5111,68.5298,207086.0
2018-10-05 13:00:00,73.22,73.22,73.05,73.11,169280.0,68.5298,68.5298,68.3707,68.4268,169280.0
2018-10-05 13:05:00,73.09,73.13,72.93,72.96,191736.0,68.4081,68.4455,68.2584,68.2864,191736.0
2018-10-05 13:10:00,72.97,73.05,72.94,73.04,84230.0,68.2958,68.3707,68.2677,68.3613,84230.0
2018-10-05 13:15:00,73.05,73.14,73.05,73.11,113398.0,68.3707,68.4549,68.3707,68.4268,113398.0
2018-10-05 13:20:00,73.11,73.11,72.94,72.97,133118.0,68.4268,68.4268,68.2677,68.2958,133118.0
2018-10-05 13:25:00,72.97,73.02,72.9,72.99,145202.0,68.2958,68.3426,68.2303,68.3145,145202.0
2018-10-05 13:30:00,72.99,73.09,72.99,73.01,212479.0,68.3145,68.4081,68.3145,68.3332,212479.0
2018-10-05 13:35:00,73.01,73.13,72.97,73.1,204773.0,68.3332,68.4455,68.2958,68.4175,204773.0
2018-10-05 13:40:00,73.11,73.3,73.1,73.3,226288.0,68.4268,68.6047,68.4175,68.6047,226288.0
2018-10-05 13:45:00,73.3,73.32,73.24,73.31,66749.0,68.6047,68.6234,68.5485,68.614,66749.0
2018-10-05 13:50:00,73.31,73.38,73.24,73.37,142407.0,68.614,68.6795,68.5485,68.6702,142407.0
2018-10-05 13:55:00,73.37,73.42,73.35,73.39,82863.0,68.6702,68.717,68.6514,68.6889,82863.0
2018-10-05 14:00:00,73.39,73.49,73.39,73.49,87124.0,68.6889,68.7825,68.6889,68.7825,87124.0
2018-10-05 14:05:00,73.49,73.54,73.38,73.4,183801.0,68.7825,68.8293,68.6795,68.6982,183801.0
2018-10-05 14:10:00,73.4,73.46,73.38,73.4,98403.0,68.6982,68.7544,68.6795,68.6982,98403.0
2018-10-05 14:15:00,73.39,73.58,73.37,73.58,119748.0,68.6889,68.8667,68.6702,68.8667,119748.0
2018-10-05 14:20:00,73.57,73.66,73.56,73.65,86871.0,68.8574,68.9416,68.848,68.9322,86871.0
2018-10-05 14:25:00,73.65,73.73,73.63,73.72,184218.0,68.9322,69.0071,68.9135,68.9977,184218.0
2018-10-05 14:30:00,73.73,73.78,73.69,73.7,660987.0,69.0071,69.0539,68.9697,68.979,660987.0
2018-10-05 14:35:00,73.69,73.72,73.62,73.68,123254.0,68.9697,68.9977,68.9042,68.9603,123254.0
2018-10-05 14:40:00,73.68,73.85,73.68,73.78,183979.0,68.9603,69.1194,68.9603,69.0539,183979.0
2018-10-05 14:45:00,73.79,73.82,73.71,73.75,122273.0,69.0633,69.0913,68.9884,69.0258,122273.0
2018-10-05 14:50:00,73.75,73.78,73.69,73.75,147611.0,69.0258,69.0539,68.9697,69.0258,147611.0
2018-10-05 14:55:00,73.74,73.82,73.66,73.8,349041.0,69.0165,69.0913,68.9416,69.0726,349041.0
2018-10-05 15:00:00,73.8,73.86,73.73,73.83,346747.0,69.0726,69.1288,69.0071,69.1007,346747.0
2018-10-05 15:05:00,73.83,73.95,73.81,73.91,310485.0,69.1007,69.213,69.082,69.1756,310485.0
2018-10-05 15:10:00,73.9,73.91,73.8,73.86,130517.0,69.1662,69.1756,69.0726,69.1288,130517.0
2018-10-05 15:15:00,73.86,73.89,73.79,73.82,176287.0,69.1288,69.1569,69.0633,69.0913,176287.0
2018-10-05 15:20:00,73.82,73.92,73.79,73.86,181461.0,69.0913,69.1849,69.0633,69.1288,181461.0
2018-10-05 15:25:00,73.86,73.86,73.74,73.76,268664.0,69.1288,69.1288,69.0165,69.0352,268664.0
2018-10-05 15:30:00,73.77,73.77,73.62,73.62,391567.0,69.0445,69.0445,68.9042,68.9042,391567.0
2018-10-05 15:35:00,73.62,73.7,73.6,73.65,204172.0,68.9042,68.979,68.8854,68.9322,204172.0
2018-10-05 15:40:00,73.64,73.78,73.61,73.77,200534.0,68.9229,69.0539,68.8948,69.0445,200534.0
2018-10-05 15:45:00,73.77,73.89,73.77,73.86,474102.0,69.0445,69.1569,69.0445,69.1288,474102.0
2018-10-05 15:50:00,73.86,73.86,73.73,73.79,578215.0,69.1288,69.1288,69.0071,69.0633,578215.0
2018-10-05 15:55:00,73.78,73.83,73.57,73.65,2916321.0,69.0539,69.1007,68.8574,68.9322,2916321.0
2018-10-08 09:30:00,73.35,73.35,73.0,73.09,602163.0,68.6514,68.6514,68.3239,68.4081,602163.0
2018-10-08 09:35:00,73.09,73.24,73.0,73.19,421856.0,68.4081,68.5485,68.3239,68.5017,421856.0
2018-10-08 09:40:00,73.19,73.4,73.07,73.38,389519.0,68.5017,68.6982,68.3894,68.6795,389519.0
2018-10-08 09:45:00,73.37,73.44,73.27,73.28,227234.0,68.6702,68.7357,68.5766,68.5859,227234.0
2018-10-08 09:50:00,73.28,73.48,73.27,73.43,325624.0,68.5859,68.7731,68.5766,68.7263,325624.0
2018-10-08 09:55:00,73.43,73.43,73.34,73.34,117599.0,68.7263,68.7263,68.6421,68.6421,117599.0
2018-10-08 10:00:00,73.36,73.4,73.23,73.29,136016.0,68.6608,68.6982,68.5391,68.5953,136016.0
2018-10-08 10:05:00,73.28,73.35,73.19,73.35,91506.0,68.5859,68.6514,68.5017,68.6514,91506.0
2018-10-08 10:10:00,73.35,73.46,73.27,73.44,186346.0,68.6514,68.7544,68.5766,68.7357,186346.0
2018-10-08 10:15:00,73.44,73.45,73.39,73.39,257394.0,68.7357,68.745,68.6889,68.6889,257394.0
2018-10-08 10:20:00,73.38,73.44,73.35,73.41,87692.0,68.6795,68.7357,68.6514,68.7076,87692.0
2018-10-08 10:25:00,73.4,73.5,73.39,73.42,54616.0,68.6982,68.7918,68.6889,68.717,54616.0
2018-10-08 10:30:00,73.43,73.44,73.27,73.28,105408.0,68.7263,68.7357,68.5766,68.5859,105408.0
2018-10-08 10:35:00,73.29,73.3,73.19,73.24,158157.0,68.5953,68.6047,68.5017,68.5485,158157.0
2018-10-08 10:40:00,73.24,73.28,73.14,73.14,87746.0,68.5485,68.5859,68.4549,68.4549,87746.0
2018-10-08 10:45:00,73.15,73.17,73.02,73.07,204921.0,68.4643,68.483,68.3426,68.3894,204921.0
2018-10-08 10:50:00,73.07,73.09,73.0,73.08,190988.0,68.3894,68.4081,68.3239,68.3987,190988.0
2018-10-08 10:55:00,73.08,73.17,73.06,73.13,84311.0,68.3987,68.483,68.38,68.4455,84311.0
2018-10-08 11:00:00,73.13,73.13,72.94,72.96,200073.0,68.4455,68.4455,68.2677,68.2864,200073.0
2018-10-08 11:05:00,72.95,72.98,72.86,72.89,139586.0,68.2771,68.3052,68.1928,68.2209,139586.0
2018-10-08 11:10:00,72.89,72.97,72.87,72.89,153669.0,68.2209,68.2958,68.2022,68.2209,153669.0
2018-10-08 11:15:00,72.9,72.91,72.8,72.86,100779.0,68.2303,68.2396,68.1367,68.1928,100779.0
2018-10-08 11:20:00,72.86,72.91,72.81,72.85,135877.0,68.1928,68.2396,68.146,68.1835,135877.0
2018-10-08 11:25:00,72.86,72.86,72.69,72.71,128610.0,68.1928,68.1928,68.0337,68.0524,128610.0
2018-10-08 11:30:00,72.7,72.74,72.48,72.49,201961.0,68.0431,68.0805,67.8372,67.8465,201961.0
2018-10-08 11:35:00,72.48,72.56,72.31,72.32,314013.0,67.8372,67.9121,67.6781,67.6874,314013.0
2018-10-08 11:40:00,72.32,72.33,72.0,72.15,633284.0,67.6874,67.6968,67.3879,67.5283,633284.0
2018-10-08 11:45:00,72.15,72.23,71.95,72.21,341768.0,67.5283,67.6032,67.3411,67.5845,341768.0
2018-10-08 11:50:00,72.21,72.38,72.21,72.37,327873.0,67.5845,67.7436,67.5845,67.7342,327873.0
2018-10-08 11:55:00,72.38,72.42,72.21,72.4,232989.0,67.7436,67.781,67.5845,67.7623,232989.0
2018-10-08 12:00:00,72.4,72.4,72.27,72.37,330827.0,67.7623,67.7623,67.6406,67.7342,330827.0
2018-10-08 12:05:00,72.37,72.38,72.26,72.28,127059.0,67.7342,67.7436,67.6313,67.65,127059.0
2018-10-08 12:10:00,72.29,72.29,72.12,72.17,332109.0,67.6593,67.6593,67.5002,67.547,332109.0
2018-10-08 12:15:00,72.18,72.28,72.13,72.14,196116.0,67.5564,67.65,67.5096,67.519,196116.0
2018-10-08 12:20:00,72.13,72.34,72.07,72.33,345069.0,67.5096,67.7061,67.4534,67.6968,345069.0
2018-10-08 12:25:00,72.34,72.44,72.3,72.42,115428.0,67.7061,67.7997,67.6687,67.781,115428.0
2018-10-08 12:30:00,72.41,72.42,72.26,72.31,157802.0,67.7717,67.781,67.6313,67.6781,157802.0
2018-10-08 12:35:00,72.31,72.41,72.26,72.35,173989.0,67.6781,67.7717,67.6313,67.7155,173989.0
2018-10-08 12:40:00,72.35,72.41,72.32,72.34,115598.0,67.7155,67.7717,67.6874,67.7061,115598.0
2018-10-08 12:45:00,72.34,72.38,72.23,72.29,289603.0,67.7061,67.7436,67.6032,67.6593,289603.0
2018-10-08 12:50:00,72.29,72.33,72.17,72.19,187327.0,67.6593,67.6968,67.547,67.5658,187327.0
2018-10-08 12:55:00,72.2,72.21,71.99,72.01,258696.0,67.5751,67.5845,67.3786,67.3973,258696.0
2018-10-08 13:00:00,72.01,72.21,71.99,72.2,307938.0,67.3973,67.5845,67.3786,67.5751,307938.0
2018-10-08 13:05:00,72.2,72.34,72.16,72.32,188580.0,67.5751,67.7061,67.5377,67.6874,188580.0
2018-10-08 13:10:00,72.32,72.33,72.21,72.23,110142.0,67.6874,67.6968,67.5845,67.6032,110142.0
2018-10-08 13:15:00,72.22,72.24,72.09,72.13,78513.0,67.5938,67.6126,67.4722,67.5096,78513.0
2018-10-08 13:20:00,72.14,72.19,72.08,72.16,127663.0,67.519,67.5658,67.4628,67.5377,127663.0
2018-10-08 13:25:00,72.16,72.24,72.14,72.14,82826.0,67.5377,67.6126,67.519,67.519,82826.0
2018-10-08 13:30:00,72.14,72.31,72.14,72.31,218373.0,67.519,67.6781,67.519,67.6781,218373.0
2018-10-08 13:35:00,72.31,72.41,72.3,72.39,157780.0,67.6781,67.7717,67.6687,67.7529,157780.0
2018-10-08 13:40:00,72.4,72.5,72.4,72.46,250854.0,67.7623,67.8559,67.7623,67.8185,250854.0
2018-10-08 13:45:00,72.47,72.54,72.42,72.46,147446.0,67.8278,67.8933,67.781,67.8185,147446.0
2018-10-08 13:50:00,72.46,72.51,72.45,72.49,89909.0,67.8185,67.8653,67.8091,67.8465,89909.0
2018-10-08 13:55:00,72.49,72.49,72.36,72.38,103333.0,67.8465,67.8465,67.7249,67.7436,103333.0
2018-10-08 14:00:00,72.38,72.59,72.36,72.53,409205.0,67.7436,67.9401,67.7249,67.884,409205.0
2018-10-08 14:05:00,72.53,72.64,72.49,72.6,279310.0,67.884,67.9869,67.8465,67.9495,279310.0
2018-10-08 14:10:00,72.6,72.62,72.54,72.55,133629.0,67.9495,67.9682,67.8933,67.9027,133629.0
2018-10-08 14:15:00,72.55,72.6,72.49,72.5,124036.0,67.9027,67.9495,67.8465,67.8559,124036.0
2018-10-08 14:20:00,72.5,72.66,72.5,72.58,140734.0,67.8559,68.0056,67.8559,67.9308,140734.0
2018-10-08 14:25:00,72.58,72.63,72.54,72.54,141407.0,67.9308,67.9776,67.8933,67.8933,141407.0
2018-10-08 14:30:00,72.54,72.73,72.54,72.69,282007.0,67.8933,68.0712,67.8933,68.0337,282007.0
2018-10-08 14:35:00,72.69,72.76,72.65,72.76,159206.0,68.0337,68.0992,67.9963,68.0992,159206.0
2018-10-08 14:40:00,72.76,72.77,72.69,72.76,154376.0,68.0992,68.1086,68.0337,68.0992,154376.0
2018-10-08 14:45:00,72.77,72.87,72.74,72.84,175377.0,68.1086,68.2022,68.0805,68.1741,175377.0
2018-10-08 14:50:00,72.84,72.89,72.76,72.76,271062.0,68.1741,68.2209,68.0992,68.0992,271062.0
2018-10-08 14:55:00,72.76,72.85,72.76,72.78,240584.0,68.0992,68.1835,68.0992,68.118,240584.0
2018-10-08 15:00:00,72.78,72.94,72.76,72.89,181526.0,68.118,68.2677,68.0992,68.2209,181526.0
2018-10-08 15:05:00,72.9,72.92,72.8,72.87,280768.0,68.2303,68.249,68.1367,68.2022,280768.0
2018-10-08 15:10:00,72.86,72.93,72.84,72.88,147124.0,68.1928,68.2584,68.1741,68.2116,147124.0
2018-10-08 15:15:00,72.87,72.99,72.87,72.95,480911.0,68.2022,68.3145,68.2022,68.2771,480911.0
2018-10-08 15:20:00,72.95,72.96,72.82,72.82,306867.0,68.2771,68.2864,68.1554,68.1554,306867.0
2018-10-08 15:25:00,72.81,72.88,72.79,72.8,351546.0,68.146,68.2116,68.1273,68.1367,351546.0
2018-10-08 15:30:00,72.8,72.9,72.8,72.86,457919.0,68.1367,68.2303,68.1367,68.1928,457919.0
2018-10-08 15:35:00,72.86,72.93,72.84,72.92,270369.0,68.1928,68.2584,68.1741,68.249,270369.0
2018-10-08 15:40:00,72.92,72.95,72.88,72.91,211801.0,68.249,68.2771,68.2116,68.2396,211801.0
2018-10-08 15:45:00,72.91,72.99,72.9,72.94,408292.0,68.2396,68.3145,68.2303,68.2677,408292.0
2018-10-08 15:50:00,72.95,72.97,72.82,72.83,856622.0,68.2771,68.2958,68.1554,68.1648,856622.0
2018-10-08 15:55:00,72.84,72.87,72.79,72.79,1490604.0,68.1741,68.2022,68.1273,68.1273,1490604.0
2018-10-09 09:30:00,72.76,72.94,72.6,72.9,351450.0,68.0992,68.2677,67.9495,68.2303,351450.0
2018-10-09 09:35:00,72.89,73.15,72.86,73.13,715071.0,68.2209,68.4643,68.1928,68.4455,715071.0
2018-10-09 09:40:00,73.13,73.14,72.83,73.04,557424.0,68.4455,68.4549,68.1648,68.3613,557424.0
2018-10-09 09:45:00,73.04,73.05,72.64,72.77,422033.0,68.3613,68.3707,67.9869,68.1086,422033.0
2018-10-09 09:50:00,72.77,72.94,72.74,72.93,478184.0,68.1086,68.2677,68.0805,68.2584,478184.0
2018-10-09 09:55:00,72.93,72.99,72.87,72.98,221658.0,68.2584,68.3145,68.2022,68.3052,221658.0
2018-10-09 10:00:00,72.98,73.09,72.96,72.98,289879.0,68.3052,68.4081,68.2864,68.3052,289879.0
2018-10-09 10:05:00,72.98,73.02,72.77,72.77,203540.0,68.3052,68.3426,68.1086,68.1086,203540.0
2018-10-09 10:10:00,72.77,72.86,72.7,72.79,182515.0,68.1086,68.1928,68.0431,68.1273,182515.0
2018-10-09 10:15:00,72.8,72.97,72.8,72.96,232153.0,68.1367,68.2958,68.1367,68.2864,232153.0
2018-10-09 10:20:00,72.97,73.13,72.95,73.12,229536.0,68.2958,68.4455,68.2771,68.4362,229536.0
2018-10-09 10:25:00,73.13,73.25,73.05,73.23,195674.0,68.4455,68.5579,68.3707,68.5391,195674.0
2018-10-09 10:30:00,73.23,73.38,73.23,73.33,204393.0,68.5391,68.6795,68.5391,68.6327,204393.0
2018-10-09 10:35:00,73.34,73.43,73.34,73.37,222635.0,68.6421,68.7263,68.6421,68.6702,222635.0
2018-10-09 10:40:00,73.37,73.48,73.34,73.4,163924.0,68.6702,68.7731,68.6421,68.6982,163924.0
2018-10-09 10:45:00,73.39,73.45,73.36,73.37,147322.0,68.6889,68.745,68.6608,68.6702,147322.0
2018-10-09 10:50:00,73.37,73.4,73.19,73.24,210391.0,68.6702,68.6982,68.5017,68.5485,210391.0
2018-10-09 10:55:00,73.24,73.32,73.2,73.23,166459.0,68.5485,68.6234,68.5111,68.5391,166459.0
2018-10-09 11:00:00,73.24,73.25,73.09,73.13,296598.0,68.5485,68.5579,68.4081,68.4455,296598.0
2018-10-09 11:05:00,73.12,73.17,73.02,73.02,161251.0,68.4362,68.483,68.3426,68.3426,161251.0
2018-10-09 11:10:00,73.03,73.11,72.97,73.1,223892.0,68.3519,68.4268,68.2958,68.4175,223892.0
2018-10-09 11:15:00,73.09,73.19,73.05,73.11,263637.0,68.4081,68.5017,68.3707,68.4268,263637.0
2018-10-09 11:20:00,73.11,73.28,73.11,73.27,163937.0,68.4268,68.5859,68.4268,68.5766,163937.0
2018-10-09 11:25:00,73.28,73.37,73.28,73.3,135905.0,68.5859,68.6702,68.5859,68.6047,135905.0
2018-10-09 11:30:00,73.3,73.33,73.23,73.24,89239.0,68.6047,68.6327,68.5391,68.5485,89239.0
2018-10-09 11:35:00,73.24,73.37,73.24,73.32,115598.0,68.5485,68.6702,68.5485,68.6234,115598.0
2018-10-09 11:40:00,73.33,73.34,73.27,73.31,52692.0,68.6327,68.6421,68.5766,68.614,52692.0
2018-10-09 11:45:00,73.3,73.3,73.21,73.24,84965.0,68.6047,68.6047,68.5204,68.5485,84965.0
2018-10-09 11:50:00,73.25,73.35,73.24,73.26,80816.0,68.5579,68.6514,68.5485,68.5672,80816.0
2018-10-09 11:55:00,73.26,73.34,73.23,73.25,77564.0,68.5672,68.6421,68.5391,68.5579,77564.0
2018-10-09 12:00:00,73.25,73.31,73.21,73.23,195027.0,68.5579,68.614,68.5204,68.5391,195027.0
2018-10-09 12:05:00,73.22,73.29,73.19,73.2,64550.0,68.5298,68.5953,68.5017,68.5111,64550.0
2018-10-09 12:10:00,73.19,73.19,73.04,73.04,132719.0,68.5017,68.5017,68.3613,68.3613,132719.0
2018-10-09 12:15:00,73.04,73.06,72.99,73.0,120278.0,68.3613,68.38,68.3145,68.3239,120278.0
2018-10-09 12:20:00,72.99,73.08,72.99,73.0,85659.0,68.3145,68.3987,68.3145,68.3239,85659.0
2018-10-09 12:25:00,73.0,73.06,72.99,73.0,46850.0,68.3239,68.38,68.3145,68.3239,46850.0
2018-10-09 12:30:00,73.0,73.03,72.93,73.0,140514.0,68.3239,68.3519,68.2584,68.3239,140514.0
2018-10-09 12:35:00,73.0,73.12,72.99,73.09,96295.0,68.3239,68.4362,68.3145,68.4081,96295.0
2018-10-09 12:40:00,73.09,73.1,72.87,72.89,105401.0,68.4081,68.4175,68.2022,68.2209,105401.0
2018-10-09 12:45:00,72.88,72.96,72.8,72.86,451669.0,68.2116,68.2864,68.1367,68.1928,451669.0
2018-10-09 12:50:00,72.87,72.88,72.81,72.84,127789.0,68.2022,68.2116,68.146,68.1741,127789.0
2018-10-09 12:55:00,72.83,72.91,72.82,72.85,127039.0,68.1648,68.2396,68.1554,68.1835,127039.0
2018-10-09 13:00:00,72.85,72.85,72.68,72.73,189473.0,68.1835,68.1835,68.0244,68.0712,189473.0
2018-10-09 13:05:00,72.73,72.79,72.68,72.72,133671.0,68.0712,68.1273,68.0244,68.0618,133671.0
2018-10-09 13:10:00,72.72,72.91,72.72,72.88,138619.0,68.0618,68.2396,68.0618,68.2116,138619.0
2018-10-09 13:15:00,72.88,72.97,72.87,72.88,75952.0,68.2116,68.2958,68.2022,68.2116,75952.0
2018-10-09 13:20:00,72.88,73.03,72.88,72.99,72683.0,68.2116,68.3519,68.2116,68.3145,72683.0
2018-10-09 13:25:00,72.99,72.99,72.92,72.95,35256.0,68.3145,68.3145,68.249,68.2771,35256.0
2018-10-09 13:30:00,72.95,72.95,72.86,72.89,75781.0,68.2771,68.2771,68.1928,68.2209,75781.0
2018-10-09 13:35:00,72.88,72.89,72.77,72.79,83999.0,68.2116,68.2209,68.1086,68.1273,83999.0
2018-10-09 13:40:00,72.8,72.86,72.71,72.73,81639.0,68.1367,68.1928,68.0524,68.0712,81639.0
2018-10-09 13:45:00,72.72,72.82,72.7,72.78,116606.0,68.0618,68.1554,68.0431,68.118,116606.0
2018-10-09 13:50:00,72.77,72.83,72.75,72.82,93181.0,68.1086,68.1648,68.0899,68.1554,93181.0
2018-10-09 13:55:00,72.83,72.94,72.83,72.88,236577.0,68.1648,68.2677,68.1648,68.2116,236577.0
2018-10-09 14:00:00,72.88,72.9,72.82,72.86,160813.0,68.2116,68.2303,68.1554,68.1928,160813.0
2018-10-09 14:05:00,72.86,72.96,72.77,72.96,108083.0,68.1928,68.2864,68.1086,68.2864,108083.0
2018-10-09 14:10:00,72.97,72.99,72.9,72.95,151142.0,68.2958,68.3145,68.2303,68.2771,151142.0
2018-10-09 14:15:00,72.95,72.98,72.84,72.84,156615.0,68.2771,68.3052,68.1741,68.1741,156615.0
2018-10-09 14:20:00,72.85,72.93,72.81,72.9,129117.0,68.1835,68.2584,68.146,68.2303,129117.0
2018-10-09 14:25:00,72.9,72.97,72.87,72.91,78279.0,68.2303,68.2958,68.2022,68.2396,78279.0
2018-10-09 14:30:00,72.92,72.95,72.85,72.86,90464.0,68.249,68.2771,68.1835,68.1928,90464.0
2018-10-09 14:35:00,72.85,72.91,72.8,72.91,150271.0,68.1835,68.2396,68.1367,68.2396,150271.0
2018-10-09 14:40:00,72.91,73.0,72.9,72.98,92140.0,68.2396,68.3239,68.2303,68.3052,92140.0
2018-10-09 14:45:00,72.98,72.99,72.9,72.98,117804.0,68.3052,68.3145,68.2303,68.3052,117804.0
2018-10-09 14:50:00,72.98,73.14,72.97,73.11,225547.0,68.3052,68.4549,68.2958,68.4268,225547.0
2018-10-09 14:55:00,73.12,73.17,73.11,73.13,49807.0,68.4362,68.483,68.4268,68.4455,49807.0
2018-10-09 15:00:00,73.12,73.15,73.08,73.09,56668.0,68.4362,68.4643,68.3987,68.4081,56668.0
2018-10-09 15:05:00,73.09,73.14,73.09,73.13,49638.0,68.4081,68.4549,68.4081,68.4455,49638.0
2018-10-09 15:10:00,73.12,73.13,73.06,73.11,110675.0,68.4362,68.4455,68.38,68.4268,110675.0
2018-10-09 15:15:00,73.12,73.16,73.09,73.12,113247.0,68.4362,68.4736,68.4081,68.4362,113247.0
2018-10-09 15:20:00,73.12,73.12,72.95,72.99,205021.0,68.4362,68.4362,68.2771,68.3145,205021.0
2018-10-09 15:25:00,72.99,73.04,72.98,73.02,174756.0,68.3145,68.3613,68.3052,68.3426,174756.0
2018-10-09 15:30:00,73.02,73.08,73.0,73.06,185378.0,68.3426,68.3987,68.3239,68.38,185378.0
2018-10-09 15:35:00,73.06,73.1,73.04,73.08,171407.0,68.38,68.4175,68.3613,68.3987,171407.0
2018-10-09 15:40:00,73.07,73.09,73.03,73.07,242521.0,68.3894,68.4081,68.3519,68.3894,242521.0
2018-10-09 15:45:00,73.07,73.22,73.07,73.18,675486.0,68.3894,68.5298,68.3894,68.4923,675486.0
2018-10-09 15:50:00,73.18,73.19,73.06,73.13,475783.0,68.4923,68.5017,68.38,68.4455,475783.0
2018-10-09 15:55:00,73.12,73.13,73.02,73.05,685140.0,68.4362,68.4455,68.3426,68.3707,685140.0
2018-10-10 09:30:00,72.61,72.62,72.37,72.43,531212.0,67.9589,67.9682,67.7342,67.7904,531212.0
2018-10-10 09:35:00,72.42,72.43,72.02,72.06,599821.0,67.781,67.7904,67.4066,67.4441,599821.0
2018-10-10 09:40:00,72.05,72.24,72.04,72.05,397296.0,67.4347,67.6126,67.4254,67.4347,397296.0
2018-10-10 09:45:00,72.06,72.14,71.93,71.93,393279.0,67.4441,67.519,67.3224,67.3224,393279.0
2018-10-10 09:50:00,71.92,71.99,71.74,71.76,536162.0,67.3131,67.3786,67.1446,67.1633,536162.0
2018-10-10 09:55:00,71.76,71.76,71.45,71.54,853267.0,67.1633,67.1633,66.8732,66.9574,853267.0
2018-10-10 10:00:00,71.55,71.64,71.21,71.31,1283837.0,66.9668,67.051,66.6485,66.7421,1283837.0
2018-10-10 10:05:00,71.31,71.54,71.28,71.46,558195.0,66.7421,66.9574,66.714,66.8825,558195.0
2018-10-10 10:10:00,71.45,71.57,71.39,71.42,355701.0,66.8732,66.9855,66.817,66.8451,355701.0
2018-10-10 10:15:00,71.42,71.52,71.34,71.51,444046.0,66.8451,66.9387,66.7702,66.9293,444046.0
2018-10-10 10:20:00,71.51,71.66,71.49,71.64,584181.0,66.9293,67.0697,66.9106,67.051,584181.0
2018-10-10 10:25:00,71.64,71.65,71.49,71.56,271866.0,67.051,67.0603,66.9106,66.9761,271866.0
2018-10-10 10:30:00,71.56,71.68,71.43,71.52,286199.0,66.9761,67.0884,66.8544,66.9387,286199.0
2018-10-10 10:35:00,71.52,71.54,71.41,71.43,249158.0,66.9387,66.9574,66.8357,66.8544,249158.0
2018-10-10 10:40:00,71.44,71.58,71.39,71.5,377077.0,66.8638,66.9948,66.817,66.92,377077.0
2018-10-10 10:45:00,71.51,71.65,71.44,71.46,309069.0,66.9293,67.0603,66.8638,66.8825,309069.0
2018-10-10 10:50:00,71.47,71.69,71.46,71.55,275456.0,66.8919,67.0978,66.8825,66.9668,275456.0
2018-10-10 10:55:00,71.53,71.54,71.37,71.47,631841.0,66.948,66.9574,66.7983,66.8919,631841.0
2018-10-10 11:00:00,71.47,71.51,71.3,71.3,425558.0,66.8919,66.9293,66.7328,66.7328,425558.0
2018-10-10 11:05:00,71.28,71.31,71.07,71.08,421565.0,66.714,66.7421,66.5175,66.5269,421565.0
2018-10-10 11:10:00,71.07,71.18,71.04,71.09,524655.0,66.5175,66.6205,66.4894,66.5362,524655.0
2018-10-10 11:15:00,71.09,71.11,70.95,70.97,538376.0,66.5362,66.5549,66.4052,66.4239,538376.0
2018-10-10 11:20:00,70.98,71.04,70.82,70.93,547772.0,66.4333,66.4894,66.2835,66.3865,547772.0
2018-10-10 11:25:00,70.94,71.17,70.94,71.17,516035.0,66.3958,66.6111,66.3958,66.6111,516035.0
2018-10-10 11:30:00,71.17,71.17,71.01,71.05,324236.0,66.6111,66.6111,66.4613,66.4988,324236.0
2018-10-10 11:35:00,71.06,71.07,70.91,70.94,454854.0,66.5081,66.5175,66.3677,66.3958,454854.0
2018-10-10 11:40:00,70.95,71.18,70.93,71.16,386627.0,66.4052,66.6205,66.3865,66.6017,386627.0
2018-10-10 11:45:00,71.15,71.22,71.08,71.21,241341.0,66.5924,66.6579,66.5269,66.6485,241341.0
2018-10-10 11:50:00,71.22,71.26,71.13,71.19,192357.0,66.6579,66.6953,66.5737,66.6298,192357.0
2018-10-10 11:55:00,71.18,71.21,71.03,71.03,145713.0,66.6205,66.6485,66.4801,66.4801,145713.0
2018-10-10 12:00:00,71.02,71.07,70.96,71.0,182054.0,66.4707,66.5175,66.4145,66.452,182054.0
2018-10-10 12:05:00,70.99,71.0,70.82,70.98,343088.0,66.4426,66.452,66.2835,66.4333,343088.0
2018-10-10 12:10:00,70.97,71.14,70.95,71.14,335342.0,66.4239,66.583,66.4052,66.583,335342.0
2018-10-10 12:15:00,71.13,71.39,71.12,71.39,251086.0,66.5737,66.817,66.5643,66.817,251086.0
2018-10-10 12:20:00,71.39,71.41,71.28,71.3,167503.0,66.817,66.8357,66.714,66.7328,167503.0
2018-10-10 12:25:00,71.3,71.36,71.23,71.25,113953.0,66.7328,66.7889,66.6672,66.686,113953.0
2018-10-10 12:30:00,71.24,71.27,71.14,71.21,167111.0,66.6766,66.7047,66.583,66.6485,167111.0
2018-10-10 12:35:00,71.21,71.26,71.05,71.12,123187.0,66.6485,66.6953,66.4988,66.5643,123187.0
2018-10-10 12:40:00,71.12,71.18,71.07,71.14,165504.0,66.5643,66.6205,66.5175,66.583,165504.0
2018-10-10 12:45:00,71.12,71.22,71.12,71.16,277199.0,66.5643,66.6579,66.5643,66.6017,277199.0
2018-10-10 12:50:00,71.16,71.28,71.15,71.25,173246.0,66.6017,66.714,66.5924,66.686,173246.0
2018-10-10 12:55:00,71.25,71.3,71.08,71.09,130566.0,66.686,66.7328,66.5269,66.5362,130566.0
2018-10-10 13:00:00,71.09,71.09,70.88,70.9,261239.0,66.5362,66.5362,66.3397,66.3584,261239.0
2018-10-10 13:05:00,70.9,71.12,70.89,71.12,230488.0,66.3584,66.5643,66.349,66.5643,230488.0
2018-10-10 13:10:00,71.11,71.35,71.07,71.35,481115.0,66.5549,66.7796,66.5175,66.7796,481115.0
2018-10-10 13:15:00,71.34,71.41,71.27,71.39,240832.0,66.7702,66.8357,66.7047,66.817,240832.0
2018-10-10 13:20:00,71.39,71.45,71.31,71.39,195995.0,66.817,66.8732,66.7421,66.817,195995.0
2018-10-10 13:25:00,71.39,71.4,71.29,71.32,252790.0,66.817,66.8264,66.7234,66.7515,252790.0
2018-10-10 13:30:00,71.31,71.39,71.23,71.39,224901.0,66.7421,66.817,66.6672,66.817,224901.0
2018-10-10 13:35:00,71.39,71.43,71.26,71.31,202457.0,66.817,66.8544,66.6953,66.7421,202457.0
2018-10-10 13:40:00,71.32,71.32,71.14,71.23,292317.0,66.7515,66.7515,66.583,66.6672,292317.0
2018-10-10 13:45:00,71.22,71.34,71.22,71.3,220679.0,66.6579,66.7702,66.6579,66.7328,220679.0
2018-10-10 13:50:00,71.3,71.3,71.12,71.18,279092.0,66.7328,66.7328,66.5643,66.6205,279092.0
2018-10-10 13:55:00,71.18,71.18,71.09,71.16,191918.0,66.6205,66.6205,66.5362,66.6017,191918.0
2018-10-10 14:00:00,71.16,71.21,71.03,71.05,347688.0,66.6017,66.6485,66.4801,66.4988,347688.0
2018-10-10 14:05:00,71.04,71.05,70.79,70.79,574243.0,66.4894,66.4988,66.2554,66.2554,574243.0
2018-10-10 14:10:00,70.79,71.0,70.78,70.87,631945.0,66.2554,66.452,66.2461,66.3303,631945.0
2018-10-10 14:15:00,70.86,71.1,70.83,70.97,438129.0,66.321,66.5456,66.2929,66.4239,438129.0
2018-10-10 14:20:00,70.98,71.04,70.88,71.01,392858.0,66.4333,66.4894,66.3397,66.4613,392858.0
2018-10-10 14:25:00,71.01,71.05,70.88,71.0,371385.0,66.4613,66.4988,66.3397,66.452,371385.0
2018-10-10 14:30:00,71.0,71.07,70.9,70.91,472842.0,66.452,66.5175,66.3584,66.3677,472842.0
2018-10-10 14:35:00,70.91,70.95,70.75,70.82,502612.0,66.3677,66.4052,66.218,66.2835,502612.0
2018-10-10 14:40:00,70.81,70.82,70.61,70.62,626365.0,66.2742,66.2835,66.087,66.0963,626365.0
2018-10-10 14:45:00,70.62,70.75,70.59,70.62,762325.0,66.0963,66.218,66.0682,66.0963,762325.0
2018-10-10 14:50:00,70.62,70.8,70.61,70.76,342974.0,66.0963,66.2648,66.087,66.2274,342974.0
2018-10-10 14:55:00,70.75,70.91,70.68,70.84,281581.0,66.218,66.3677,66.1525,66.3022,281581.0
2018-10-10 15:00:00,70.83,70.84,70.6,70.6,289412.0,66.2929,66.3022,66.0776,66.0776,289412.0
2018-10-10 15:05:00,70.6,70.67,70.5,70.56,539324.0,66.0776,66.1431,65.984,66.0402,539324.0
2018-10-10 15:10:00,70.56,70.57,70.4,70.48,828639.0,66.0402,66.0495,65.8904,65.9653,828639.0
2018-10-10 15:15:00,70.48,70.57,70.32,70.36,641208.0,65.9653,66.0495,65.8155,65.853,641208.0
2018-10-10 15:20:00,70.36,70.55,70.36,70.52,877421.0,65.853,66.0308,65.853,66.0027,877421.0
2018-10-10 15:25:00,70.51,70.63,70.37,70.6,548951.0,65.9934,66.1057,65.8623,66.0776,548951.0
2018-10-10 15:30:00,70.59,70.61,70.38,70.39,570954.0,66.0682,66.087,65.8717,65.8811,570954.0
2018-10-10 15:35:00,70.39,70.39,70.18,70.18,658318.0,65.8811,65.8811,65.6845,65.6845,658318.0
2018-10-10 15:40:00,70.18,70.18,69.95,70.1,1577148.0,65.6845,65.6845,65.4692,65.6096,1577148.0
2018-10-10 15:45:00,70.1,70.35,69.88,70.31,2105091.0,65.6096,65.8436,65.4037,65.8062,2105091.0
2018-10-10 15:50:00,70.3,70.3,69.73,69.76,1954218.0,65.7968,65.7968,65.2633,65.2914,1954218.0
2018-10-10 15:55:00,69.75,69.77,69.46,69.62,4940079.0,65.2821,65.3008,65.0106,65.1604,4940079.0
2018-10-11 09:30:00,69.31,69.77,69.18,69.41,1237665.0,64.8702,65.3008,64.7486,64.9638,1237665.0
2018-10-11 09:35:00,69.42,69.51,69.24,69.27,1621133.0,64.9732,65.0574,64.8047,64.8328,1621133.0
2018-10-11 09:40:00,69.27,69.38,69.12,69.27,821557.0,64.8328,64.9358,64.6924,64.8328,821557.0
2018-10-11 09:45:00,69.26,69.99,69.17,69.99,1351108.0,64.8234,65.5067,64.7392,65.5067,1351108.0
2018-10-11 09:50:00,69.99,70.26,69.87,70.21,1192501.0,65.5067,65.7594,65.3944,65.7126,1192501.0
2018-10-11 09:55:00,70.21,70.49,70.11,70.46,945852.0,65.7126,65.9747,65.619,65.9466,945852.0
2018-10-11 10:00:00,70.46,70.46,70.12,70.15,989391.0,65.9466,65.9466,65.6284,65.6564,989391.0
2018-10-11 10:05:00,70.15,70.22,69.89,70.16,724829.0,65.6564,65.7219,65.4131,65.6658,724829.0
2018-10-11 10:10:00,70.16,70.19,69.8,69.83,660476.0,65.6658,65.6939,65.3289,65.3569,660476.0
2018-10-11 10:15:00,69.83,69.83,69.49,69.66,730175.0,65.3569,65.3569,65.0387,65.1978,730175.0
2018-10-11 10:20:00,69.66,69.81,69.56,69.56,763669.0,65.1978,65.3382,65.1042,65.1042,763669.0
2018-10-11 10:25:00,69.57,69.9,69.55,69.84,553641.0,65.1136,65.4224,65.0949,65.3663,553641.0
2018-10-11 10:30:00,69.84,70.02,69.73,69.76,526011.0,65.3663,65.5348,65.2633,65.2914,526011.0
2018-10-11 10:35:00,69.78,69.96,69.68,69.8,602476.0,65.3101,65.4786,65.2165,65.3289,602476.0
2018-10-11 10:40:00,69.8,69.84,69.57,69.68,556331.0,65.3289,65.3663,65.1136,65.2165,556331.0
2018-10-11 10:45:00,69.67,69.74,69.44,69.45,656230.0,65.2072,65.2727,64.9919,65.0013,656230.0
2018-10-11 10:50:00,69.44,69.65,69.39,69.51,837572.0,64.9919,65.1885,64.9451,65.0574,837572.0
2018-10-11 10:55:00,69.52,69.65,69.42,69.44,727461.0,65.0668,65.1885,64.9732,64.9919,727461.0
2018-10-11 11:00:00,69.45,69.49,68.95,69.04,997049.0,65.0013,65.0387,64.5333,64.6175,997049.0
2018-10-11 11:05:00,69.04,69.37,69.02,69.25,579122.0,64.6175,64.9264,64.5988,64.8141,579122.0
2018-10-11 11:10:00,69.24,69.27,68.93,68.97,595572.0,64.8047,64.8328,64.5146,64.552,595572.0
2018-10-11 11:15:00,68.97,69.33,68.94,69.22,769972.0,64.552,64.889,64.5239,64.786,769972.0
2018-10-11 11:20:00,69.23,69.57,69.22,69.45,548106.0,64.7954,65.1136,64.786,65.0013,548106.0
2018-10-11 11:25:00,69.43,69.54,69.35,69.44,466873.0,64.9826,65.0855,64.9077,64.9919,466873.0
2018-10-11 11:30:00,69.45,69.45,69.16,69.4,349399.0,65.0013,65.0013,64.7298,64.9545,349399.0
2018-10-11 11:35:00,69.39,69.39,69.12,69.31,676594.0,64.9451,64.9451,64.6924,64.8702,676594.0
2018-10-11 11:40:00,69.31,69.59,69.31,69.59,497113.0,64.8702,65.1323,64.8702,65.1323,497113.0
2018-10-11 11:45:00,69.6,69.94,69.49,69.93,517324.0,65.1417,65.4599,65.0387,65.4505,517324.0
2018-10-11 11:50:00,69.94,70.08,69.77,69.89,493485.0,65.4599,65.5909,65.3008,65.4131,493485.0
2018-10-11 11:55:00,69.9,69.96,69.7,69.74,347794.0,65.4224,65.4786,65.2353,65.2727,347794.0
2018-10-11 12:00:00,69.74,69.91,69.68,69.8,372822.0,65.2727,65.4318,65.2165,65.3289,372822.0
2018-10-11 12:05:00,69.8,69.87,69.66,69.69,458713.0,65.3289,65.3944,65.1978,65.2259,458713.0
2018-10-11 12:10:00,69.7,69.97,69.7,69.94,264446.0,65.2353,65.488,65.2353,65.4599,264446.0
2018-10-11 12:15:00,69.95,70.08,69.93,70.03,310023.0,65.4692,65.5909,65.4505,65.5441,310023.0
2018-10-11 12:20:00,70.03,70.31,70.03,70.29,341549.0,65.5441,65.8062,65.5441,65.7875,341549.0
2018-10-11 12:25:00,70.29,70.31,70.03,70.03,397402.0,65.7875,65.8062,65.5441,65.5441,397402.0
2018-10-11 12:30:00,70.03,70.1,69.96,70.0,490623.0,65.5441,65.6096,65.4786,65.516,490623.0
2018-10-11 12:35:00,70.0,70.07,69.81,69.82,498742.0,65.516,65.5816,65.3382,65.3476,498742.0
2018-10-11 12:40:00,69.82,69.98,69.82,69.93,402540.0,65.3476,65.4973,65.3476,65.4505,402540.0
2018-10-11 12:45:00,69.93,69.95,69.65,69.73,392148.0,65.4505,65.4692,65.1885,65.2633,392148.0
2018-10-11 12:50:00,69.72,69.85,69.57,69.81,250516.0,65.254,65.3756,65.1136,65.3382,250516.0
2018-10-11 12:55:00,69.81,69.87,69.7,69.79,410800.0,65.3382,65.3944,65.2353,65.3195,410800.0
2018-10-11 13:00:00,69.78,69.78,69.48,69.49,356387.0,65.3101,65.3101,65.0293,65.0387,356387.0
2018-10-11 13:05:00,69.49,69.66,69.49,69.56,396965.0,65.0387,65.1978,65.0387,65.1042,396965.0
2018-10-11 13:10:00,69.58,69.82,69.48,69.81,243616.0,65.1229,65.3476,65.0293,65.3382,243616.0
2018-10-11 13:15:00,69.82,69.97,69.8,69.89,280186.0,65.3476,65.488,65.3289,65.4131,280186.0
2018-10-11 13:20:00,69.88,69.99,69.78,69.78,337363.0,65.4037,65.5067,65.3101,65.3101,337363.0
2018-10-11 13:25:00,69.79,69.89,69.74,69.89,375805.0,65.3195,65.4131,65.2727,65.4131,375805.0
2018-10-11 13:30:00,69.89,70.01,69.77,69.78,203198.0,65.4131,65.5254,65.3008,65.3101,203198.0
2018-10-11 13:35:00,69.78,69.78,69.67,69.76,259330.0,65.3101,65.3101,65.2072,65.2914,259330.0
2018-10-11 13:40:00,69.77,69.85,69.59,69.68,268968.0,65.3008,65.3756,65.1323,65.2165,268968.0
2018-10-11 13:45:00,69.68,69.69,69.52,69.54,322368.0,65.2165,65.2259,65.0668,65.0855,322368.0
2018-10-11 13:50:00,69.55,69.55,69.37,69.53,499362.0,65.0949,65.0949,64.9264,65.0761,499362.0
2018-10-11 13:55:00,69.51,69.74,69.46,69.71,368733.0,65.0574,65.2727,65.0106,65.2446,368733.0
2018-10-11 14:00:00,69.71,69.73,69.52,69.68,450965.0,65.2446,65.2633,65.0668,65.2165,450965.0
2018-10-11 14:05:00,69.69,69.75,69.5,69.53,431583.0,65.2259,65.2821,65.0481,65.0761,431583.0
2018-10-11 14:10:00,69.53,69.57,69.24,69.34,573339.0,65.0761,65.1136,64.8047,64.8983,573339.0
2018-10-11 14:15:00,69.32,69.39,69.22,69.34,429005.0,64.8796,64.9451,64.786,64.8983,429005.0
2018-10-11 14:20:00,69.33,69.51,69.26,69.26,452876.0,64.889,65.0574,64.8234,64.8234,452876.0
2018-10-11 14:25:00,69.26,69.43,69.19,69.27,628898.0,64.8234,64.9826,64.7579,64.8328,628898.0
2018-10-11 14:30:00,69.27,69.28,69.12,69.12,429041.0,64.8328,64.8422,64.6924,64.6924,429041.0
2018-10-11 14:35:00,69.12,69.12,68.86,68.97,1262240.0,64.6924,64.6924,64.4491,64.552,1262240.0
2018-10-11 14:40:00,68.96,68.98,68.48,68.5,1465839.0,64.5427,64.5614,64.0934,64.1121,1465839.0
2018-10-11 14:45:00,68.51,68.67,68.07,68.55,1877932.0,64.1215,64.2712,63.7097,64.1589,1877932.0
2018-10-11 14:50:00,68.55,68.94,68.48,68.72,1497242.0,64.1589,64.5239,64.0934,64.318,1497242.0
2018-10-11 14:55:00,68.71,68.75,68.48,68.67,1087662.0,64.3087,64.3461,64.0934,64.2712,1087662.0
2018-10-11 15:00:00,68.67,68.92,68.51,68.92,1201877.0,64.2712,64.5052,64.1215,64.5052,1201877.0
2018-10-11 15:05:00,68.92,68.92,68.67,68.71,588615.0,64.5052,64.5052,64.2712,64.3087,588615.0
2018-10-11 15:10:00,68.71,69.18,68.58,69.1,982490.0,64.3087,64.7486,64.187,64.6737,982490.0
2018-10-11 15:15:00,69.1,69.67,69.06,69.65,1405837.0,64.6737,65.2072,64.6363,65.1885,1405837.0
2018-10-11 15:20:00,69.65,69.74,69.46,69.68,931346.0,65.1885,65.2727,65.0106,65.2165,931346.0
2018-10-11 15:25:00,69.68,69.7,69.37,69.41,987324.0,65.2165,65.2353,64.9264,64.9638,987324.0
2018-10-11 15:30:00,69.41,69.63,69.27,69.42,863103.0,64.9638,65.1697,64.8328,64.9732,863103.0
2018-10-11 15:35:00,69.42,69.48,69.1,69.36,1124831.0,64.9732,65.0293,64.6737,64.917,1124831.0
2018-10-11 15:40:00,69.36,69.38,69.06,69.1,1081747.0,64.917,64.9358,64.6363,64.6737,1081747.0
2018-10-11 15:45:00,69.09,69.2,68.74,68.75,1938746.0,64.6643,64.7673,64.3368,64.3461,1938746.0
2018-10-11 15:50:00,68.76,69.09,68.66,68.87,2397507.0,64.3555,64.6643,64.2619,64.4584,2397507.0
2018-10-11 15:55:00,68.89,69.04,68.67,68.68,4117713.0,64.4771,64.6175,64.2712,64.2806,4117713.0
2018-10-12 09:30:00,70.57,70.71,70.42,70.46,1286574.0,66.0495,66.1806,65.9091,65.9466,1286574.0
2018-10-12 09:35:00,70.46,70.65,70.39,70.45,1180379.0,65.9466,66.1244,65.8811,65.9372,1180379.0
2018-10-12 09:40:00,70.45,70.47,70.17,70.2,1054323.0,65.9372,65.9559,65.6751,65.7032,1054323.0
2018-10-12 09:45:00,70.2,70.4,70.18,70.38,879496.0,65.7032,65.8904,65.6845,65.8717,879496.0
2018-10-12 09:50:00,70.38,70.39,70.17,70.36,579435.0,65.8717,65.8811,65.6751,65.853,579435.0
2018-10-12 09:55:00,70.36,70.58,70.34,70.5,363408.0,65.853,66.0589,65.8343,65.984,363408.0
2018-10-12 10:00:00,70.5,70.82,70.44,70.81,572541.0,65.984,66.2835,65.9279,66.2742,572541.0
2018-10-12 10:05:00,70.81,70.82,70.7,70.8,338679.0,66.2742,66.2835,66.1712,66.2648,338679.0
2018-10-12 10:10:00,70.81,70.83,70.59,70.61,363485.0,66.2742,66.2929,66.0682,66.087,363485.0
2018-10-12 10:15:00,70.6,70.63,70.47,70.5,425359.0,66.0776,66.1057,65.9559,65.984,425359.0
2018-10-12 10:20:00,70.49,70.59,70.37,70.51,434249.0,65.9747,66.0682,65.8623,65.9934,434249.0
2018-10-12 10:25:00,70.51,70.52,70.29,70.29,351291.0,65.9934,66.0027,65.7875,65.7875,351291.0
2018-10-12 10:30:00,70.29,70.46,70.28,70.46,288818.0,65.7875,65.9466,65.7781,65.9466,288818.0
2018-10-12 10:35:00,70.46,70.66,70.41,70.61,306806.0,65.9466,66.1338,65.8998,66.087,306806.0
2018-10-12 10:40:00,70.6,70.68,70.54,70.67,291411.0,66.0776,66.1525,66.0214,66.1431,291411.0
2018-10-12 10:45:00,70.67,70.68,70.47,70.48,336118.0,66.1431,66.1525,65.9559,65.9653,336118.0
2018-10-12 10:50:00,70.48,70.7,70.47,70.7,448782.0,65.9653,66.1712,65.9559,66.1712,448782.0
2018-10-12 10:55:00,70.7,70.72,70.44,70.47,329578.0,66.1712,66.1899,65.9279,65.9559,329578.0
2018-10-12 11:00:00,70.47,70.59,70.41,70.41,326106.0,65.9559,66.0682,65.8998,65.8998,326106.0
2018-10-12 11:05:00,70.41,70.57,70.34,70.55,224947.0,65.8998,66.0495,65.8343,66.0308,224947.0
2018-10-12 11:10:00,70.56,70.61,70.49,70.54,529071.0,66.0402,66.087,65.9747,66.0214,529071.0
2018-10-12 11:15:00,70.54,70.55,70.4,70.44,314124.0,66.0214,66.0308,65.8904,65.9279,314124.0
2018-10-12 11:20:00,70.45,70.56,70.42,70.43,286443.0,65.9372,66.0402,65.9091,65.9185,286443.0
2018-10-12 11:25:00,70.43,70.5,70.3,70.39,234666.0,65.9185,65.984,65.7968,65.8811,234666.0
2018-10-12 11:30:00,70.38,70.5,70.31,70.46,268639.0,65.8717,65.984,65.8062,65.9466,268639.0
2018-10-12 11:35:00,70.47,70.47,70.25,70.28,319281.0,65.9559,65.9559,65.75,65.7781,319281.0
2018-10-12 11:40:00,70.28,70.3,70.09,70.1,374241.0,65.7781,65.7968,65.6003,65.6096,374241.0
2018-10-12 11:45:00,70.1,70.13,69.9,70.12,337820.0,65.6096,65.6377,65.4224,65.6284,337820.0
2018-10-12 11:50:00,70.12,70.22,70.05,70.11,249323.0,65.6284,65.7219,65.5628,65.619,249323.0
2018-10-12 11:55:00,70.12,70.26,70.08,70.11,155482.0,65.6284,65.7594,65.5909,65.619,155482.0
2018-10-12 12:00:00,70.12,70.14,69.92,69.96,303446.0,65.6284,65.6471,65.4412,65.4786,303446.0
2018-10-12 12:05:00,69.94,70.04,69.87,70.01,537969.0,65.4599,65.5535,65.3944,65.5254,537969.0
2018-10-12 12:10:00,70.01,70.12,69.91,70.1,149260.0,65.5254,65.6284,65.4318,65.6096,149260.0
2018-10-12 12:15:00,70.09,70.09,69.92,69.95,222121.0,65.6003,65.6003,65.4412,65.4692,222121.0
2018-10-12 12:20:00,69.95,70.04,69.87,70.04,247694.0,65.4692,65.5535,65.3944,65.5535,247694.0
2018-10-12 12:25:00,70.06,70.07,69.8,69.93,402226.0,65.5722,65.5816,65.3289,65.4505,402226.0
2018-10-12 12:30:00,69.93,70.0,69.83,69.94,324823.0,65.4505,65.516,65.3569,65.4599,324823.0
2018-10-12 12:35:00,69.94,69.95,69.73,69.73,371834.0,65.4599,65.4692,65.2633,65.2633,371834.0
2018-10-12 12:40:00,69.74,69.79,69.54,69.55,325385.0,65.2727,65.3195,65.0855,65.0949,325385.0
2018-10-12 12:45:00,69.55,69.62,69.45,69.48,390786.0,65.0949,65.1604,65.0013,65.0293,390786.0
2018-10-12 12:50:00,69.47,69.76,69.45,69.73,342153.0,65.02,65.2914,65.0013,65.2633,342153.0
2018-10-12 12:55:00,69.73,69.95,69.69,69.9,456205.0,65.2633,65.4692,65.2259,65.4224,456205.0
2018-10-12 13:00:00,69.89,70.12,69.78,70.12,342442.0,65.4131,65.6284,65.3101,65.6284,342442.0
2018-10-12 13:05:00,70.12,70.23,70.06,70.17,270557.0,65.6284,65.7313,65.5722,65.6751,270557.0
2018-10-12 13:10:00,70.18,70.25,70.03,70.06,433909.0,65.6845,65.75,65.5441,65.5722,433909.0
2018-10-12 13:15:00,70.07,70.14,69.92,69.98,433815.0,65.5816,65.6471,65.4412,65.4973,433815.0
2018-10-12 13:20:00,69.98,70.14,69.97,70.14,271250.0,65.4973,65.6471,65.488,65.6471,271250.0
2018-10-12 13:25:00,70.14,70.17,69.94,69.95,326554.0,65.6471,65.6751,65.4599,65.4692,326554.0
2018-10-12 13:30:00,69.96,69.96,69.82,69.88,406564.0,65.4786,65.4786,65.3476,65.4037,406564.0
2018-10-12 13:35:00,69.87,69.87,69.7,69.85,194548.0,65.3944,65.3944,65.2353,65.3756,194548.0
2018-10-12 13:40:00,69.84,69.98,69.75,69.95,347341.0,65.3663,65.4973,65.2821,65.4692,347341.0
2018-10-12 13:45:00,69.96,70.13,69.92,70.1,319904.0,65.4786,65.6377,65.4412,65.6096,319904.0
2018-10-12 13:50:00,70.11,70.12,69.91,70.05,264546.0,65.619,65.6284,65.4318,65.5628,264546.0
2018-10-12 13:55:00,70.06,70.11,69.91,70.0,301449.0,65.5722,65.619,65.4318,65.516,301449.0
2018-10-12 14:00:00,69.99,70.04,69.77,69.86,340341.0,65.5067,65.5535,65.3008,65.385,340341.0
2018-10-12 14:05:00,69.86,69.96,69.76,69.86,434634.0,65.385,65.4786,65.2914,65.385,434634.0
2018-10-12 14:10:00,69.85,69.85,69.62,69.63,416271.0,65.3756,65.3756,65.1604,65.1697,416271.0
2018-10-12 14:15:00,69.63,69.95,69.62,69.92,497690.0,65.1697,65.4692,65.1604,65.4412,497690.0
2018-10-12 14:20:00,69.92,69.99,69.77,69.87,350330.0,65.4412,65.5067,65.3008,65.3944,350330.0
2018-10-12 14:25:00,69.86,70.12,69.8,70.1,332323.0,65.385,65.6284,65.3289,65.6096,332323.0
2018-10-12 14:30:00,70.1,70.13,69.85,69.87,349752.0,65.6096,65.6377,65.3756,65.3944,349752.0
2018-10-12 14:35:00,69.88,70.0,69.88,69.94,160355.0,65.4037,65.516,65.4037,65.4599,160355.0
2018-10-12 14:40:00,69.94,70.0,69.81,69.87,233796.0,65.4599,65.516,65.3382,65.3944,233796.0
2018-10-12 14:45:00,69.87,69.96,69.84,69.91,279704.0,65.3944,65.4786,65.3663,65.4318,279704.0
2018-10-12 14:50:00,69.92,70.25,69.9,70.23,418561.0,65.4412,65.75,65.4224,65.7313,418561.0
2018-10-12 14:55:00,70.24,70.32,70.17,70.24,421050.0,65.7407,65.8155,65.6751,65.7407,421050.0
2018-10-12 15:00:00,70.24,70.3,70.11,70.22,307649.0,65.7407,65.7968,65.619,65.7219,307649.0
2018-10-12 15:05:00,70.23,70.43,70.19,70.4,440597.0,65.7313,65.9185,65.6939,65.8904,440597.0
2018-10-12 15:10:00,70.4,70.51,70.34,70.42,452627.0,65.8904,65.9934,65.8343,65.9091,452627.0
2018-10-12 15:15:00,70.42,70.42,70.3,70.35,378944.0,65.9091,65.9091,65.7968,65.8436,378944.0
2018-10-12 15:20:00,70.35,70.5,70.35,70.49,434896.0,65.8436,65.984,65.8436,65.9747,434896.0
2018-10-12 15:25:00,70.5,70.65,70.5,70.62,513113.0,65.984,66.1244,65.984,66.0963,513113.0
2018-10-12 15:30:00,70.62,70.69,70.51,70.67,521962.0,66.0963,66.1618,65.9934,66.1431,521962.0
2018-10-12 15:35:00,70.67,70.68,70.5,70.56,587027.0,66.1431,66.1525,65.984,66.0402,587027.0
2018-10-12 15:40:00,70.55,70.79,70.55,70.77,553180.0,66.0308,66.2554,66.0308,66.2367,553180.0
2018-10-12 15:45:00,70.77,70.84,70.68,70.82,596760.0,66.2367,66.3022,66.1525,66.2835,596760.0
2018-10-12 15:50:00,70.82,70.95,70.82,70.91,1261920.0,66.2835,66.4052,66.2835,66.3677,1261920.0
2018-10-12 15:55:00,70.91,71.06,70.8,70.83,2409312.0,66.3677,66.5081,66.2648,66.2929,2409312.0
2018-10-15 09:30:00,70.57,70.63,70.26,70.26,483400.0,66.0495,66.1057,65.7594,65.7594,483400.0
2018-10-15 09:35:00,70.26,70.36,70.0,70.01,476631.0,65.7594,65.853,65.516,65.5254,476631.0
2018-10-15 09:40:00,70.01,70.22,69.99,70.19,514885.0,65.5254,65.7219,65.5067,65.6939,514885.0
2018-10-15 09:45:00,70.18,70.35,70.15,70.21,308278.0,65.6845,65.8436,65.6564,65.7126,308278.0
2018-10-15 09:50:00,70.21,70.26,70.09,70.12,308379.0,65.7126,65.7594,65.6003,65.6284,308379.0
2018-10-15 09:55:00,70.11,70.27,70.02,70.13,393299.0,65.619,65.7687,65.5348,65.6377,393299.0
2018-10-15 10:00:00,70.11,70.15,69.8,69.84,374953.0,65.619,65.6564,65.3289,65.3663,374953.0
2018-10-15 10:05:00,69.84,69.94,69.78,69.83,220028.0,65.3663,65.4599,65.3101,65.3569,220028.0
2018-10-15 10:10:00,69.82,69.95,69.69,69.7,366438.0,65.3476,65.4692,65.2259,65.2353,366438.0
2018-10-15 10:15:00,69.71,69.83,69.63,69.67,310477.0,65.2446,65.3569,65.1697,65.2072,310477.0
2018-10-15 10:20:00,69.68,69.85,69.67,69.83,209317.0,65.2165,65.3756,65.2072,65.3569,209317.0
2018-10-15 10:25:00,69.83,69.97,69.81,69.89,176302.0,65.3569,65.488,65.3382,65.4131,176302.0
2018-10-15 10:30:00,69.88,70.05,69.85,70.03,220408.0,65.4037,65.5628,65.3756,65.5441,220408.0
2018-10-15 10:35:00,70.02,70.08,69.97,70.04,225445.0,65.5348,65.5909,65.488,65.5535,225445.0
2018-10-15 10:40:00,70.05,70.09,69.92,69.94,187518.0,65.5628,65.6003,65.4412,65.4599,187518.0
2018-10-15 10:45:00,69.94,69.98,69.85,69.89,175801.0,65.4599,65.4973,65.3756,65.4131,175801.0
2018-10-15 10:50:00,69.89,70.02,69.84,70.0,142256.0,65.4131,65.5348,65.3663,65.516,142256.0
2018-10-15 10:55:00,70.0,70.12,69.99,70.1,113756.0,65.516,65.6284,65.5067,65.6096,113756.0
2018-10-15 11:00:00,70.11,70.17,70.04,70.1,204940.0,65.619,65.6751,65.5535,65.6096,204940.0
2018-10-15 11:05:00,70.1,70.32,70.1,70.29,180592.0,65.6096,65.8155,65.6096,65.7875,180592.0
2018-10-15 11:10:00,70.29,70.44,70.28,70.38,143896.0,65.7875,65.9279,65.7781,65.8717,143896.0
2018-10-15 11:15:00,70.38,70.42,70.3,70.32,270176.0,65.8717,65.9091,65.7968,65.8155,270176.0
2018-10-15 11:20:00,70.33,70.39,70.29,70.36,98738.0,65.8249,65.8811,65.7875,65.853,98738.0
2018-10-15 11:25:00,70.37,70.58,70.28,70.55,397715.0,65.8623,66.0589,65.7781,66.0308,397715.0
2018-10-15 11:30:00,70.56,70.59,70.38,70.41,196977.0,66.0402,66.0682,65.8717,65.8998,196977.0
2018-10-15 11:35:00,70.42,70.48,70.37,70.42,205392.0,65.9091,65.9653,65.8623,65.9091,205392.0
2018-10-15 11:40:00,70.42,70.47,70.33,70.41,166619.0,65.9091,65.9559,65.8249,65.8998,166619.0
2018-10-15 11:45:00,70.41,70.43,70.29,70.33,136005.0,65.8998,65.9185,65.7875,65.8249,136005.0
2018-10-15 11:50:00,70.33,70.36,70.07,70.07,292088.0,65.8249,65.853,65.5816,65.5816,292088.0
2018-10-15 11:55:00,70.07,70.16,69.99,70.02,347902.0,65.5816,65.6658,65.5067,65.5348,347902.0
2018-10-15 12:00:00,70.02,70.04,69.92,70.03,208504.0,65.5348,65.5535,65.4412,65.5441,208504.0
2018-10-15 12:05:00,70.04,70.07,69.94,69.96,124043.0,65.5535,65.5816,65.4599,65.4786,124043.0
2018-10-15 12:10:00,69.95,69.96,69.8,69.88,286442.0,65.4692,65.4786,65.3289,65.4037,286442.0
2018-10-15 12:15:00,69.88,70.01,69.85,69.98,383441.0,65.4037,65.5254,65.3756,65.4973,383441.0
2018-10-15 12:20:00,69.99,70.11,69.94,70.1,108128.0,65.5067,65.619,65.4599,65.6096,108128.0
2018-10-15 12:25:00,70.1,70.15,70.05,70.13,119364.0,65.6096,65.6564,65.5628,65.6377,119364.0
2018-10-15 12:30:00,70.13,70.28,70.09,70.26,118099.0,65.6377,65.7781,65.6003,65.7594,118099.0
2018-10-15 12:35:00,70.26,70.31,70.25,70.26,136230.0,65.7594,65.8062,65.75,65.7594,136230.0
2018-10-15 12:40:00,70.27,70.27,70.18,70.21,72839.0,65.7687,65.7687,65.6845,65.7126,72839.0
2018-10-15 12:45:00,70.21,70.26,70.13,70.24,173703.0,65.7126,65.7594,65.6377,65.7407,173703.0
2018-10-15 12:50:00,70.24,70.33,70.21,70.23,165815.0,65.7407,65.8249,65.7126,65.7313,165815.0
2018-10-15 12:55:00,70.23,70.27,70.17,70.22,120141.0,65.7313,65.7687,65.6751,65.7219,120141.0
2018-10-15 13:00:00,70.22,70.33,70.19,70.32,138269.0,65.7219,65.8249,65.6939,65.8155,138269.0
2018-10-15 13:05:00,70.32,70.37,70.3,70.31,110666.0,65.8155,65.8623,65.7968,65.8062,110666.0
2018-10-15 13:10:00,70.31,70.32,70.25,70.28,71635.0,65.8062,65.8155,65.75,65.7781,71635.0
2018-10-15 13:15:00,70.28,70.29,70.2,70.2,121780.0,65.7781,65.7875,65.7032,65.7032,121780.0
2018-10-15 13:20:00,70.2,70.2,70.08,70.08,153296.0,65.7032,65.7032,65.5909,65.5909,153296.0
2018-10-15 13:25:00,70.08,70.1,70.03,70.09,114886.0,65.5909,65.6096,65.5441,65.6003,114886.0
2018-10-15 13:30:00,70.08,70.32,70.05,70.3,157591.0,65.5909,65.8155,65.5628,65.7968,157591.0
2018-10-15 13:35:00,70.3,70.31,70.25,70.29,68194.0,65.7968,65.8062,65.75,65.7875,68194.0
2018-10-15 13:40:00,70.29,70.44,70.28,70.34,209285.0,65.7875,65.9279,65.7781,65.8343,209285.0
2018-10-15 13:45:00,70.34,70.45,70.33,70.45,63216.0,65.8343,65.9372,65.8249,65.9372,63216.0
2018-10-15 13:50:00,70.46,70.47,70.3,70.35,128241.0,65.9466,65.9559,65.7968,65.8436,128241.0
2018-10-15 13:55:00,70.36,70.36,70.28,70.3,84439.0,65.853,65.853,65.7781,65.7968,84439.0
2018-10-15 14:00:00,70.31,70.33,70.14,70.25,202561.0,65.8062,65.8249,65.6471,65.75,202561.0
2018-10-15 14:05:00,70.26,70.27,70.16,70.23,93488.0,65.7594,65.7687,65.6658,65.7313,93488.0
2018-10-15 14:10:00,70.22,70.24,70.01,70.04,211784.0,65.7219,65.7407,65.5254,65.5535,211784.0
2018-10-15 14:15:00,70.03,70.08,70.0,70.03,128295.0,65.5441,65.5909,65.516,65.5441,128295.0
2018-10-15 14:20:00,70.03,70.12,70.02,70.06,189511.0,65.5441,65.6284,65.5348,65.5722,189511.0
2018-10-15 14:25:00,70.06,70.09,69.9,69.93,231285.0,65.5722,65.6003,65.4224,65.4505,231285.0
2018-10-15 14:30:00,69.93,70.01,69.87,69.98,282314.0,65.4505,65.5254,65.3944,65.4973,282314.0
2018-10-15 14:35:00,69.99,70.06,69.93,70.02,152603.0,65.5067,65.5722,65.4505,65.5348,152603.0
2018-10-15 14:40:00,70.03,70.22,70.03,70.22,242381.0,65.5441,65.7219,65.5441,65.7219,242381.0
2018-10-15 14:45:00,70.22,70.27,70.16,70.26,182272.0,65.7219,65.7687,65.6658,65.7594,182272.0
2018-10-15 14:50:00,70.26,70.4,70.26,70.34,157428.0,65.7594,65.8904,65.7594,65.8343,157428.0
2018-10-15 14:55:00,70.33,70.37,70.28,70.31,155278.0,65.8249,65.8623,65.7781,65.8062,155278.0
2018-10-15 15:00:00,70.31,70.37,70.25,70.34,224488.0,65.8062,65.8623,65.75,65.8343,224488.0
2018-10-15 15:05:00,70.35,70.45,70.24,70.27,285578.0,65.8436,65.9372,65.7407,65.7687,285578.0
2018-10-15 15:10:00,70.27,70.28,70.05,70.09,373024.0,65.7687,65.7781,65.5628,65.6003,373024.0
2018-10-15 15:15:00,70.07,70.13,69.98,70.01,449403.0,65.5816,65.6377,65.4973,65.5254,449403.0
2018-10-15 15:20:00,70.0,70.08,69.94,70.07,155300.0,65.516,65.5909,65.4599,65.5816,155300.0
2018-10-15 15:25:00,70.06,70.1,69.94,69.96,158464.0,65.5722,65.6096,65.4599,65.4786,158464.0
2018-10-15 15:30:00,69.95,70.0,69.86,69.95,366329.0,65.4692,65.516,65.385,65.4692,366329.0
2018-10-15 15:35:00,69.94,70.01,69.9,69.96,202324.0,65.4599,65.5254,65.4224,65.4786,202324.0
2018-10-15 15:40:00,69.96,70.07,69.94,69.99,305568.0,65.4786,65.5816,65.4599,65.5067,305568.0
2018-10-15 15:45:00,69.98,70.04,69.91,69.93,636062.0,65.4973,65.5535,65.4318,65.4505,636062.0
2018-10-15 15:50:00,69.93,69.97,69.8,69.83,474645.0,65.4505,65.488,65.3289,65.3569,474645.0
2018-10-15 15:55:00,69.83,69.91,69.67,69.67,1097588.0,65.3569,65.4318,65.2072,65.2072,1097588.0
2018-10-16 09:30:00,70.55,70.74,70.51,70.57,431626.0,66.0308,66.2086,65.9934,66.0495,431626.0
2018-10-16 09:35:00,70.57,70.69,70.48,70.65,501977.0,66.0495,66.1618,65.9653,66.1244,501977.0
2018-10-16 09:40:00,70.66,70.72,70.56,70.65,429360.0,66.1338,66.1899,66.0402,66.1244,429360.0
2018-10-16 09:45:00,70.66,70.7,70.49,70.54,350535.0,66.1338,66.1712,65.9747,66.0214,350535.0
2018-10-16 09:50:00,70.56,70.63,70.44,70.55,318118.0,66.0402,66.1057,65.9279,66.0308,318118.0
2018-10-16 09:55:00,70.55,70.75,70.55,70.73,200887.0,66.0308,66.218,66.0308,66.1993,200887.0
2018-10-16 10:00:00,70.73,70.86,70.7,70.8,512856.0,66.1993,66.321,66.1712,66.2648,512856.0
2018-10-16 10:05:00,70.8,70.83,70.6,70.63,333877.0,66.2648,66.2929,66.0776,66.1057,333877.0
2018-10-16 10:10:00,70.63,70.7,70.51,70.52,489439.0,66.1057,66.1712,65.9934,66.0027,489439.0
2018-10-16 10:15:00,70.52,70.59,70.46,70.51,202880.0,66.0027,66.0682,65.9466,65.9934,202880.0
2018-10-16 10:20:00,70.52,70.63,70.51,70.61,187449.0,66.0027,66.1057,65.9934,66.087,187449.0
2018-10-16 10:25:00,70.62,70.62,70.46,70.47,249199.0,66.0963,66.0963,65.9466,65.9559,249199.0
2018-10-16 10:30:00,70.46,70.56,70.38,70.44,363691.0,65.9466,66.0402,65.8717,65.9279,363691.0
2018-10-16 10:35:00,70.44,70.51,70.4,70.5,105130.0,65.9279,65.9934,65.8904,65.984,105130.0
2018-10-16 10:40:00,70.5,70.74,70.5,70.71,372587.0,65.984,66.2086,65.984,66.1806,372587.0
2018-10-16 10:45:00,70.71,70.75,70.67,70.69,296488.0,66.1806,66.218,66.1431,66.1618,296488.0
2018-10-16 10:50:00,70.69,70.82,70.68,70.82,524645.0,66.1618,66.2835,66.1525,66.2835,524645.0
2018-10-16 10:55:00,70.82,70.87,70.77,70.85,311531.0,66.2835,66.3303,66.2367,66.3116,311531.0
2018-10-16 11:00:00,70.85,70.87,70.76,70.84,274963.0,66.3116,66.3303,66.2274,66.3022,274963.0
2018-10-16 11:05:00,70.84,70.91,70.82,70.88,110324.0,66.3022,66.3677,66.2835,66.3397,110324.0
2018-10-16 11:10:00,70.88,71.02,70.82,71.01,257577.0,66.3397,66.4707,66.2835,66.4613,257577.0
2018-10-16 11:15:00,71.02,71.11,71.01,71.08,240748.0,66.4707,66.5549,66.4613,66.5269,240748.0
2018-10-16 11:20:00,71.08,71.14,71.04,71.13,148992.0,66.5269,66.583,66.4894,66.5737,148992.0
2018-10-16 11:25:00,71.14,71.15,71.07,71.13,121680.0,66.583,66.5924,66.5175,66.5737,121680.0
2018-10-16 11:30:00,71.12,71.2,71.08,71.19,143256.0,66.5643,66.6392,66.5269,66.6298,143256.0
2018-10-16 11:35:00,71.18,71.22,71.13,71.2,170065.0,66.6205,66.6579,66.5737,66.6392,170065.0
2018-10-16 11:40:00,71.2,71.22,71.13,71.16,187592.0,66.6392,66.6579,66.5737,66.6017,187592.0
2018-10-16 11:45:00,71.17,71.22,71.15,71.22,121787.0,66.6111,66.6579,66.5924,66.6579,121787.0
2018-10-16 11:50:00,71.21,71.24,71.14,71.19,207771.0,66.6485,66.6766,66.583,66.6298,207771.0
2018-10-16 11:55:00,71.18,71.33,71.18,71.32,153874.0,66.6205,66.7608,66.6205,66.7515,153874.0
2018-10-16 12:00:00,71.32,71.37,71.29,71.36,149866.0,66.7515,66.7983,66.7234,66.7889,149866.0
2018-10-16 12:05:00,71.35,71.36,71.29,71.32,92414.0,66.7796,66.7889,66.7234,66.7515,92414.0
2018-10-16 12:10:00,71.32,71.35,71.29,71.32,123420.0,66.7515,66.7796,66.7234,66.7515,123420.0
2018-10-16 12:15:00,71.32,71.34,71.21,71.22,127175.0,66.7515,66.7702,66.6485,66.6579,127175.0
2018-10-16 12:20:00,71.22,71.25,71.16,71.17,123434.0,66.6579,66.686,66.6017,66.6111,123434.0
2018-10-16 12:25:00,71.17,71.27,71.17,71.27,70013.0,66.6111,66.7047,66.6111,66.7047,70013.0
2018-10-16 12:30:00,71.27,71.29,71.21,71.26,84700.0,66.7047,66.7234,66.6485,66.6953,84700.0
2018-10-16 12:35:00,71.25,71.31,71.24,71.26,84016.0,66.686,66.7421,66.6766,66.6953,84016.0
2018-10-16 12:40:00,71.24,71.32,71.24,71.27,43267.0,66.6766,66.7515,66.6766,66.7047,43267.0
2018-10-16 12:45:00,71.27,71.31,71.26,71.3,78046.0,66.7047,66.7421,66.6953,66.7328,78046.0
2018-10-16 12:50:00,71.3,71.33,71.26,71.32,40398.0,66.7328,66.7608,66.6953,66.7515,40398.0
2018-10-16 12:55:00,71.31,71.37,71.28,71.36,66919.0,66.7421,66.7983,66.714,66.7889,66919.0
2018-10-16 13:00:00,71.36,71.39,71.36,71.38,111855.0,66.7889,66.817,66.7889,66.8076,111855.0
2018-10-16 13:05:00,71.37,71.38,71.32,71.36,220349.0,66.7983,66.8076,66.7515,66.7889,220349.0
2018-10-16 13:10:00,71.36,71.4,71.33,71.37,103204.0,66.7889,66.8264,66.7608,66.7983,103204.0
2018-10-16 13:15:00,71.37,71.44,71.36,71.43,125979.0,66.7983,66.8638,66.7889,66.8544,125979.0
2018-10-16 13:20:00,71.42,71.45,71.4,71.4,93429.0,66.8451,66.8732,66.8264,66.8264,93429.0
2018-10-16 13:25:00,71.4,71.42,71.38,71.4,93674.0,66.8264,66.8451,66.8076,66.8264,93674.0
2018-10-16 13:30:00,71.41,71.48,71.4,71.43,252172.0,66.8357,66.9012,66.8264,66.8544,252172.0
2018-10-16 13:35:00,71.43,71.47,71.42,71.46,115334.0,66.8544,66.8919,66.8451,66.8825,115334.0
2018-10-16 13:40:00,71.47,71.53,71.47,71.53,132845.0,66.8919,66.948,66.8919,66.948,132845.0
2018-10-16 13:45:00,71.53,71.58,71.51,71.54,125237.0,66.948,66.9948,66.9293,66.9574,125237.0
2018-10-16 13:50:00,71.53,71.55,71.44,71.47,130829.0,66.948,66.9668,66.8638,66.8919,130829.0
2018-10-16 13:55:00,71.46,71.49,71.41,71.46,287229.0,66.8825,66.9106,66.8357,66.8825,287229.0
2018-10-16 14:00:00,71.47,71.54,71.46,71.51,142214.0,66.8919,66.9574,66.8825,66.9293,142214.0
2018-10-16 14:05:00,71.51,71.58,71.5,71.55,139693.0,66.9293,66.9948,66.92,66.9668,139693.0
2018-10-16 14:10:00,71.55,71.6,71.49,71.53,142615.0,66.9668,67.0135,66.9106,66.948,142615.0
2018-10-16 14:15:00,71.53,71.55,71.48,71.51,224012.0,66.948,66.9668,66.9012,66.9293,224012.0
2018-10-16 14:20:00,71.52,71.56,71.45,71.51,207518.0,66.9387,66.9761,66.8732,66.9293,207518.0
2018-10-16 14:25:00,71.51,71.61,71.51,71.6,147124.0,66.9293,67.0229,66.9293,67.0135,147124.0
2018-10-16 14:30:00,71.61,71.65,71.56,71.59,295578.0,67.0229,67.0603,66.9761,67.0042,295578.0
2018-10-16 14:35:00,71.58,71.6,71.53,71.53,107100.0,66.9948,67.0135,66.948,66.948,107100.0
2018-10-16 14:40:00,71.54,71.58,71.51,71.57,108296.0,66.9574,66.9948,66.9293,66.9855,108296.0
2018-10-16 14:45:00,71.56,71.63,71.54,71.61,318934.0,66.9761,67.0416,66.9574,67.0229,318934.0
2018-10-16 14:50:00,71.61,71.62,71.53,71.58,326379.0,67.0229,67.0323,66.948,66.9948,326379.0
2018-10-16 14:55:00,71.58,71.6,71.45,71.49,288796.0,66.9948,67.0135,66.8732,66.9106,288796.0
2018-10-16 15:00:00,71.49,71.5,71.42,71.46,358006.0,66.9106,66.92,66.8451,66.8825,358006.0
2018-10-16 15:05:00,71.45,71.6,71.44,71.59,89417.0,66.8732,67.0135,66.8638,67.0042,89417.0
2018-10-16 15:10:00,71.59,71.67,71.54,71.67,157831.0,67.0042,67.0791,66.9574,67.0791,157831.0
2018-10-16 15:15:00,71.67,71.72,71.64,71.7,438328.0,67.0791,67.1259,67.051,67.1071,438328.0
2018-10-16 15:20:00,71.7,71.71,71.6,71.63,303020.0,67.1071,67.1165,67.0135,67.0416,303020.0
2018-10-16 15:25:00,71.64,71.67,71.61,71.63,122153.0,67.051,67.0791,67.0229,67.0416,122153.0
2018-10-16 15:30:00,71.62,71.7,71.6,71.68,291790.0,67.0323,67.1071,67.0135,67.0884,291790.0
2018-10-16 15:35:00,71.69,71.78,71.69,71.77,320145.0,67.0978,67.182,67.0978,67.1727,320145.0
2018-10-16 15:40:00,71.77,71.87,71.75,71.86,466821.0,67.1727,67.2663,67.1539,67.2569,466821.0
2018-10-16 15:45:00,71.86,71.94,71.84,71.92,363549.0,67.2569,67.3318,67.2382,67.3131,363549.0
2018-10-16 15:50:00,71.92,72.0,71.83,71.91,910366.0,67.3131,67.3879,67.2288,67.3037,910366.0
2018-10-16 15:55:00,71.9,71.93,71.75,71.75,1938974.0,67.2943,67.3224,67.1539,67.1539,1938974.0
2018-10-17 09:30:00,71.86,71.91,71.54,71.55,521001.0,67.2569,67.3037,66.9574,66.9668,521001.0
2018-10-17 09:35:00,71.55,71.57,71.24,71.27,361840.0,66.9668,66.9855,66.6766,66.7047,361840.0
2018-10-17 09:40:00,71.26,71.51,71.26,71.49,490132.0,66.6953,66.9293,66.6953,66.9106,490132.0
2018-10-17 09:45:00,71.5,71.6,71.44,71.47,218114.0,66.92,67.0135,66.8638,66.8919,218114.0
2018-10-17 09:50:00,71.48,71.63,71.39,71.59,201775.0,66.9012,67.0416,66.817,67.0042,201775.0
2018-10-17 09:55:00,71.59,71.6,71.35,71.35,328213.0,67.0042,67.0135,66.7796,66.7796,328213.0
2018-10-17 10:00:00,71.34,71.35,71.14,71.21,343475.0,66.7702,66.7796,66.583,66.6485,343475.0
2018-10-17 10:05:00,71.21,71.35,71.17,71.34,314969.0,66.6485,66.7796,66.6111,66.7702,314969.0
2018-10-17 10:10:00,71.35,71.38,71.12,71.14,237936.0,66.7796,66.8076,66.5643,66.583,237936.0
2018-10-17 10:15:00,71.14,71.26,71.11,71.23,224999.0,66.583,66.6953,66.5549,66.6672,224999.0
2018-10-17 10:20:00,71.23,71.29,71.06,71.12,373306.0,66.6672,66.7234,66.5081,66.5643,373306.0
2018-10-17 10:25:00,71.11,71.26,71.09,71.24,232706.0,66.5549,66.6953,66.5362,66.6766,232706.0
2018-10-17 10:30:00,71.23,71.31,71.09,71.1,276738.0,66.6672,66.7421,66.5362,66.5456,276738.0
2018-10-17 10:35:00,71.11,71.14,70.95,70.99,347828.0,66.5549,66.583,66.4052,66.4426,347828.0
2018-10-17 10:40:00,70.99,70.99,70.85,70.88,233079.0,66.4426,66.4426,66.3116,66.3397,233079.0
2018-10-17 10:45:00,70.87,70.97,70.8,70.96,376543.0,66.3303,66.4239,66.2648,66.4145,376543.0
2018-10-17 10:50:00,70.96,71.02,70.86,70.99,451518.0,66.4145,66.4707,66.321,66.4426,451518.0
2018-10-17 10:55:00,70.99,71.06,70.96,70.98,230655.0,66.4426,66.5081,66.4145,66.4333,230655.0
2018-10-17 11:00:00,70.97,71.04,70.89,70.9,237730.0,66.4239,66.4894,66.349,66.3584,237730.0
2018-10-17 11:05:00,70.89,71.2,70.86,71.19,213404.0,66.349,66.6392,66.321,66.6298,213404.0
2018-10-17 11:10:00,71.19,71.22,71.12,71.15,247471.0,66.6298,66.6579,66.5643,66.5924,247471.0
2018-10-17 11:15:00,71.16,71.29,71.11,71.22,153732.0,66.6017,66.7234,66.5549,66.6579,153732.0
2018-10-17 11:20:00,71.23,71.27,71.19,71.23,152434.0,66.6672,66.7047,66.6298,66.6672,152434.0
2018-10-17 11:25:00,71.24,71.28,71.19,71.27,164950.0,66.6766,66.714,66.6298,66.7047,164950.0
2018-10-17 11:30:00,71.27,71.32,71.07,71.07,120954.0,66.7047,66.7515,66.5175,66.5175,120954.0
2018-10-17 11:35:00,71.08,71.16,71.06,71.08,106951.0,66.5269,66.6017,66.5081,66.5269,106951.0
2018-10-17 11:40:00,71.08,71.45,71.08,71.43,392828.0,66.5269,66.8732,66.5269,66.8544,392828.0
2018-10-17 11:45:00,71.44,71.48,71.41,71.42,145306.0,66.8638,66.9012,66.8357,66.8451,145306.0
2018-10-17 11:50:00,71.42,71.44,71.34,71.36,106722.0,66.8451,66.8638,66.7702,66.7889,106722.0
2018-10-17 11:55:00,71.37,71.44,71.28,71.43,127067.0,66.7983,66.8638,66.714,66.8544,127067.0
2018-10-17 12:00:00,71.44,71.45,71.33,71.36,129466.0,66.8638,66.8732,66.7608,66.7889,129466.0
2018-10-17 12:05:00,71.35,71.47,71.33,71.46,214005.0,66.7796,66.8919,66.7608,66.8825,214005.0
2018-10-17 12:10:00,71.46,71.48,71.32,71.48,340566.0,66.8825,66.9012,66.7515,66.9012,340566.0
2018-10-17 12:15:00,71.48,71.62,71.48,71.59,229380.0,66.9012,67.0323,66.9012,67.0042,229380.0
2018-10-17 12:20:00,71.6,71.65,71.56,71.63,142787.0,67.0135,67.0603,66.9761,67.0416,142787.0
2018-10-17 12:25:00,71.63,71.64,71.42,71.43,80897.0,67.0416,67.051,66.8451,66.8544,80897.0
2018-10-17 12:30:00,71.43,71.48,71.4,71.46,85116.0,66.8544,66.9012,66.8264,66.8825,85116.0
2018-10-17 12:35:00,71.46,71.52,71.41,71.52,74369.0,66.8825,66.9387,66.8357,66.9387,74369.0
2018-10-17 12:40:00,71.52,71.63,71.48,71.49,202435.0,66.9387,67.0416,66.9012,66.9106,202435.0
2018-10-17 12:45:00,71.49,71.51,71.32,71.33,207921.0,66.9106,66.9293,66.7515,66.7608,207921.0
2018-10-17 12:50:00,71.34,71.48,71.34,71.46,72728.0,66.7702,66.9012,66.7702,66.8825,72728.0
2018-10-17 12:55:00,71.47,71.56,71.46,71.52,105543.0,66.8919,66.9761,66.8825,66.9387,105543.0
2018-10-17 13:00:00,71.53,71.7,71.49,71.69,258639.0,66.948,67.1071,66.9106,67.0978,258639.0
2018-10-17 13:05:00,71.69,71.74,71.66,71.68,208413.0,67.0978,67.1446,67.0697,67.0884,208413.0
2018-10-17 13:10:00,71.68,71.8,71.66,71.7,106420.0,67.0884,67.2007,67.0697,67.1071,106420.0
2018-10-17 13:15:00,71.7,71.73,71.61,71.65,106669.0,67.1071,67.1352,67.0229,67.0603,106669.0
2018-10-17 13:20:00,71.65,71.67,71.59,71.62,189877.0,67.0603,67.0791,67.0042,67.0323,189877.0
2018-10-17 13:25:00,71.63,71.63,71.52,71.58,92283.0,67.0416,67.0416,66.9387,66.9948,92283.0
2018-10-17 13:30:00,71.58,71.67,71.51,71.65,255075.0,66.9948,67.0791,66.9293,67.0603,255075.0
2018-10-17 13:35:00,71.64,71.72,71.6,71.67,111197.0,67.051,67.1259,67.0135,67.0791,111197.0
2018-10-17 13:40:00,71.68,71.7,71.57,71.6,151862.0,67.0884,67.1071,66.9855,67.0135,151862.0
2018-10-17 13:45:00,71.59,71.63,71.53,71.56,173395.0,67.0042,67.0416,66.948,66.9761,173395.0
2018-10-17 13:50:00,71.56,71.62,71.51,71.56,138335.0,66.9761,67.0323,66.9293,66.9761,138335.0
2018-10-17 13:55:00,71.56,71.58,71.47,71.54,106993.0,66.9761,66.9948,66.8919,66.9574,106993.0
2018-10-17 14:00:00,71.53,71.53,71.36,71.49,282243.0,66.948,66.948,66.7889,66.9106,282243.0
2018-10-17 14:05:00,71.49,71.64,71.49,71.59,170256.0,66.9106,67.051,66.9106,67.0042,170256.0
2018-10-17 14:10:00,71.58,71.58,71.35,71.37,194453.0,66.9948,66.9948,66.7796,66.7983,194453.0
2018-10-17 14:15:00,71.38,71.38,71.25,71.3,260526.0,66.8076,66.8076,66.686,66.7328,260526.0
2018-10-17 14:20:00,71.3,71.3,71.08,71.17,403349.0,66.7328,66.7328,66.5269,66.6111,403349.0
2018-10-17 14:25:00,71.18,71.3,71.15,71.21,231803.0,66.6205,66.7328,66.5924,66.6485,231803.0
2018-10-17 14:30:00,71.2,71.34,71.14,71.26,335576.0,66.6392,66.7702,66.583,66.6953,335576.0
2018-10-17 14:35:00,71.28,71.33,71.19,71.3,207610.0,66.714,66.7608,66.6298,66.7328,207610.0
2018-10-17 14:40:00,71.3,71.43,71.3,71.42,228834.0,66.7328,66.8544,66.7328,66.8451,228834.0
2018-10-17 14:45:00,71.42,71.43,71.37,71.43,107326.0,66.8451,66.8544,66.7983,66.8544,107326.0
2018-10-17 14:50:00,71.42,71.57,71.39,71.56,309267.0,66.8451,66.9855,66.817,66.9761,309267.0
2018-10-17 14:55:00,71.55,71.62,71.53,71.54,143737.0,66.9668,67.0323,66.948,66.9574,143737.0
2018-10-17 15:00:00,71.55,71.59,71.46,71.48,307594.0,66.9668,67.0042,66.8825,66.9012,307594.0
2018-10-17 15:05:00,71.48,71.58,71.44,71.57,270506.0,66.9012,66.9948,66.8638,66.9855,270506.0
2018-10-17 15:10:00,71.56,71.57,71.47,71.47,212067.0,66.9761,66.9855,66.8919,66.8919,212067.0
2018-10-17 15:15:00,71.47,71.48,71.32,71.4,273621.0,66.8919,66.9012,66.7515,66.8264,273621.0
2018-10-17 15:20:00,71.4,71.48,71.38,71.46,305702.0,66.8264,66.9012,66.8076,66.8825,305702.0
2018-10-17 15:25:00,71.46,71.56,71.45,71.53,223531.0,66.8825,66.9761,66.8732,66.948,223531.0
2018-10-17 15:30:00,71.52,71.56,71.33,71.39,429637.0,66.9387,66.9761,66.7608,66.817,429637.0
2018-10-17 15:35:00,71.4,71.49,71.38,71.47,281849.0,66.8264,66.9106,66.8076,66.8919,281849.0
2018-10-17 15:40:00,71.47,71.5,71.25,71.31,591377.0,66.8919,66.92,66.686,66.7421,591377.0
2018-10-17 15:45:00,71.3,71.38,71.23,71.29,933608.0,66.7328,66.8076,66.6672,66.7234,933608.0
2018-10-17 15:50:00,71.3,71.47,71.26,71.41,865802.0,66.7328,66.8919,66.6953,66.8357,865802.0
2018-10-17 15:55:00,71.4,71.51,71.37,71.46,2433912.0,66.8264,66.9293,66.7983,66.8825,2433912.0
2018-10-18 09:30:00,71.12,71.14,70.83,70.87,323580.0,66.5643,66.583,66.2929,66.3303,323580.0
2018-10-18 09:35:00,70.87,71.09,70.8,71.09,338538.0,66.3303,66.5362,66.2648,66.5362,338538.0
2018-10-18 09:40:00,71.09,71.15,71.01,71.06,175640.0,66.5362,66.5924,66.4613,66.5081,175640.0
2018-10-18 09:45:00,71.05,71.17,70.96,71.09,226907.0,66.4988,66.6111,66.4145,66.5362,226907.0
2018-10-18 09:50:00,71.09,71.14,70.98,71.01,204498.0,66.5362,66.583,66.4333,66.4613,204498.0
2018-10-18 09:55:00,71.01,71.05,70.91,70.96,299394.0,66.4613,66.4988,66.3677,66.4145,299394.0
2018-10-18 10:00:00,70.95,70.97,70.81,70.92,328703.0,66.4052,66.4239,66.2742,66.3771,328703.0
2018-10-18 10:05:00,70.93,71.01,70.78,70.78,375136.0,66.3865,66.4613,66.2461,66.2461,375136.0
2018-10-18 10:10:00,70.78,70.86,70.7,70.78,324071.0,66.2461,66.321,66.1712,66.2461,324071.0
2018-10-18 10:15:00,70.77,70.94,70.73,70.9,324296.0,66.2367,66.3958,66.1993,66.3584,324296.0
2018-10-18 10:20:00,70.89,70.95,70.83,70.85,172999.0,66.349,66.4052,66.2929,66.3116,172999.0
2018-10-18 10:25:00,70.86,70.92,70.78,70.85,138220.0,66.321,66.3771,66.2461,66.3116,138220.0
2018-10-18 10:30:00,70.85,70.97,70.8,70.95,304998.0,66.3116,66.4239,66.2648,66.4052,304998.0
2018-10-18 10:35:00,70.96,71.05,70.95,71.04,161091.0,66.4145,66.4988,66.4052,66.4894,161091.0
2018-10-18 10:40:00,71.05,71.1,70.95,70.95,145460.0,66.4988,66.5456,66.4052,66.4052,145460.0
2018-10-18 10:45:00,70.95,71.06,70.92,70.92,190957.0,66.4052,66.5081,66.3771,66.3771,190957.0
2018-10-18 10:50:00,70.92,70.98,70.88,70.95,110064.0,66.3771,66.4333,66.3397,66.4052,110064.0
2018-10-18 10:55:00,70.95,71.11,70.95,71.01,193621.0,66.4052,66.5549,66.4052,66.4613,193621.0
2018-10-18 11:00:00,71.02,71.09,70.82,70.83,202389.0,66.4707,66.5362,66.2835,66.2929,202389.0
2018-10-18 11:05:00,70.84,70.87,70.76,70.78,178860.0,66.3022,66.3303,66.2274,66.2461,178860.0
2018-10-18 11:10:00,70.78,70.83,70.72,70.73,150891.0,66.2461,66.2929,66.1899,66.1993,150891.0
2018-10-18 11:15:00,70.73,70.8,70.67,70.69,128309.0,66.1993,66.2648,66.1431,66.1618,128309.0
2018-10-18 11:20:00,70.69,70.71,70.46,70.46,395577.0,66.1618,66.1806,65.9466,65.9466,395577.0
2018-10-18 11:25:00,70.46,70.62,70.42,70.45,176652.0,65.9466,66.0963,65.9091,65.9372,176652.0
2018-10-18 11:30:00,70.45,70.47,70.28,70.3,324811.0,65.9372,65.9559,65.7781,65.7968,324811.0
2018-10-18 11:35:00,70.29,70.38,70.19,70.38,472335.0,65.7875,65.8717,65.6939,65.8717,472335.0
2018-10-18 11:40:00,70.37,70.38,70.19,70.2,293295.0,65.8623,65.8717,65.6939,65.7032,293295.0
2018-10-18 11:45:00,70.19,70.19,69.94,70.04,557416.0,65.6939,65.6939,65.4599,65.5535,557416.0
2018-10-18 11:50:00,70.04,70.11,69.9,70.08,333221.0,65.5535,65.619,65.4224,65.5909,333221.0
2018-10-18 11:55:00,70.08,70.1,69.95,70.03,192064.0,65.5909,65.6096,65.4692,65.5441,192064.0
2018-10-18 12:00:00,70.01,70.11,69.94,70.03,255292.0,65.5254,65.619,65.4599,65.5441,255292.0
2018-10-18 12:05:00,70.03,70.18,70.01,70.1,220014.0,65.5441,65.6845,65.5254,65.6096,220014.0
2018-10-18 12:10:00,70.11,70.17,70.06,70.12,152734.0,65.619,65.6751,65.5722,65.6284,152734.0
2018-10-18 12:15:00,70.11,70.12,70.0,70.06,182054.0,65.619,65.6284,65.516,65.5722,182054.0
2018-10-18 12:20:00,70.06,70.32,70.01,70.28,252824.0,65.5722,65.8155,65.5254,65.7781,252824.0
2018-10-18 12:25:00,70.28,70.36,70.25,70.29,178729.0,65.7781,65.853,65.75,65.7875,178729.0
2018-10-18 12:30:00,70.28,70.41,70.21,70.36,151851.0,65.7781,65.8998,65.7126,65.853,151851.0
2018-10-18 12:35:00,70.37,70.45,70.32,70.43,149514.0,65.8623,65.9372,65.8155,65.9185,149514.0
2018-10-18 12:40:00,70.44,70.54,70.39,70.44,238063.0,65.9279,66.0214,65.8811,65.9279,238063.0
2018-10-18 12:45:00,70.44,70.46,70.33,70.37,104433.0,65.9279,65.9466,65.8249,65.8623,104433.0
2018-10-18 12:50:00,70.36,70.42,70.27,70.31,125752.0,65.853,65.9091,65.7687,65.8062,125752.0
2018-10-18 12:55:00,70.32,70.39,70.24,70.26,127601.0,65.8155,65.8811,65.7407,65.7594,127601.0
2018-10-18 13:00:00,70.25,70.3,70.2,70.2,160236.0,65.75,65.7968,65.7032,65.7032,160236.0
2018-10-18 13:05:00,70.2,70.21,70.03,70.07,277704.0,65.7032,65.7126,65.5441,65.5816,277704.0
2018-10-18 13:10:00,70.06,70.1,69.93,69.97,238047.0,65.5722,65.6096,65.4505,65.488,238047.0
2018-10-18 13:15:00,69.97,70.04,69.85,69.89,273754.0,65.488,65.5535,65.3756,65.4131,273754.0
2018-10-18 13:20:00,69.89,69.94,69.74,69.75,288183.0,65.4131,65.4599,65.2727,65.2821,288183.0
2018-10-18 13:25:00,69.75,69.88,69.69,69.79,284619.0,65.2821,65.4037,65.2259,65.3195,284619.0
2018-10-18 13:30:00,69.8,69.9,69.7,69.85,692508.0,65.3289,65.4224,65.2353,65.3756,692508.0
2018-10-18 13:35:00,69.86,69.86,69.69,69.81,287984.0,65.385,65.385,65.2259,65.3382,287984.0
2018-10-18 13:40:00,69.81,69.81,69.62,69.7,499957.0,65.3382,65.3382,65.1604,65.2353,499957.0
2018-10-18 13:45:00,69.7,69.88,69.7,69.86,334631.0,65.2353,65.4037,65.2353,65.385,334631.0
2018-10-18 13:50:00,69.86,69.9,69.72,69.76,269080.0,65.385,65.4224,65.254,65.2914,269080.0
2018-10-18 13:55:00,69.76,69.87,69.74,69.83,232646.0,65.2914,65.3944,65.2727,65.3569,232646.0
2018-10-18 14:00:00,69.83,70.04,69.79,69.95,245799.0,65.3569,65.5535,65.3195,65.4692,245799.0
2018-10-18 14:05:00,69.96,70.15,69.93,70.05,248317.0,65.4786,65.6564,65.4505,65.5628,248317.0
2018-10-18 14:10:00,70.05,70.1,69.94,69.95,144628.0,65.5628,65.6096,65.4599,65.4692,144628.0
2018-10-18 14:15:00,69.94,69.96,69.82,69.83,158546.0,65.4599,65.4786,65.3476,65.3569,158546.0
2018-10-18 14:20:00,69.83,70.14,69.8,70.11,228562.0,65.3569,65.6471,65.3289,65.619,228562.0
2018-10-18 14:25:00,70.1,70.12,69.94,70.02,177316.0,65.6096,65.6284,65.4599,65.5348,177316.0
2018-10-18 14:30:00,70.02,70.1,69.92,70.04,191130.0,65.5348,65.6096,65.4412,65.5535,191130.0
2018-10-18 14:35:00,70.03,70.18,69.95,70.05,240115.0,65.5441,65.6845,65.4692,65.5628,240115.0
2018-10-18 14:40:00,70.04,70.23,70.01,70.21,249516.0,65.5535,65.7313,65.5254,65.7126,249516.0
2018-10-18 14:45:00,70.21,70.28,70.13,70.14,169323.0,65.7126,65.7781,65.6377,65.6471,169323.0
2018-10-18 14:50:00,70.14,70.25,70.14,70.22,107654.0,65.6471,65.75,65.6471,65.7219,107654.0
2018-10-18 14:55:00,70.21,70.21,70.08,70.09,206611.0,65.7126,65.7126,65.5909,65.6003,206611.0
2018-10-18 15:00:00,70.09,70.16,69.97,69.99,251940.0,65.6003,65.6658,65.488,65.5067,251940.0
2018-10-18 15:05:00,69.99,70.0,69.9,69.92,181855.0,65.5067,65.516,65.4224,65.4412,181855.0
2018-10-18 15:10:00,69.93,69.93,69.85,69.89,140105.0,65.4505,65.4505,65.3756,65.4131,140105.0
2018-10-18 15:15:00,69.89,70.13,69.88,69.98,235396.0,65.4131,65.6377,65.4037,65.4973,235396.0
2018-10-18 15:20:00,70.0,70.09,69.93,70.06,317810.0,65.516,65.6003,65.4505,65.5722,317810.0
2018-10-18 15:25:00,70.06,70.15,70.02,70.07,278049.0,65.5722,65.6564,65.5348,65.5816,278049.0
2018-10-18 15:30:00,70.06,70.07,69.92,69.92,340510.0,65.5722,65.5816,65.4412,65.4412,340510.0
2018-10-18 15:35:00,69.92,70.15,69.89,70.14,519942.0,65.4412,65.6564,65.4131,65.6471,519942.0
2018-10-18 15:40:00,70.15,70.25,70.06,70.08,586381.0,65.6564,65.75,65.5722,65.5909,586381.0
2018-10-18 15:45:00,70.09,70.16,70.04,70.12,560662.0,65.6003,65.6658,65.5535,65.6284,560662.0
2018-10-18 15:50:00,70.12,70.12,69.97,70.0,949134.0,65.6284,65.6284,65.488,65.516,949134.0
2018-10-18 15:55:00,70.0,70.06,69.93,70.04,1673603.0,65.516,65.5722,65.4505,65.5535,1673603.0
2018-10-19 09:30:00,70.45,70.83,70.45,70.66,469071.0,65.9372,66.2929,65.9372,66.1338,469071.0
2018-10-19 09:35:00,70.66,70.98,70.66,70.96,468076.0,66.1338,66.4333,66.1338,66.4145,468076.0
2018-10-19 09:40:00,70.96,71.05,70.91,71.02,347908.0,66.4145,66.4988,66.3677,66.4707,347908.0
2018-10-19 09:45:00,71.02,71.1,70.95,70.98,311214.0,66.4707,66.5456,66.4052,66.4333,311214.0
2018-10-19 09:50:00,70.98,71.1,70.98,71.03,229132.0,66.4333,66.5456,66.4333,66.4801,229132.0
2018-10-19 09:55:00,71.04,71.09,70.9,70.91,230089.0,66.4894,66.5362,66.3584,66.3677,230089.0
2018-10-19 10:00:00,70.92,71.13,70.88,71.1,370242.0,66.3771,66.5737,66.3397,66.5456,370242.0
2018-10-19 10:05:00,71.11,71.17,71.09,71.15,194942.0,66.5549,66.6111,66.5362,66.5924,194942.0
2018-10-19 10:10:00,71.15,71.15,71.02,71.06,214863.0,66.5924,66.5924,66.4707,66.5081,214863.0
2018-10-19 10:15:00,71.05,71.09,70.95,70.98,213747.0,66.4988,66.5362,66.4052,66.4333,213747.0
2018-10-19 10:20:00,70.98,71.12,70.98,71.04,177824.0,66.4333,66.5643,66.4333,66.4894,177824.0
2018-10-19 10:25:00,71.04,71.1,70.95,71.02,287618.0,66.4894,66.5456,66.4052,66.4707,287618.0
2018-10-19 10:30:00,71.02,71.21,71.0,71.19,217852.0,66.4707,66.6485,66.452,66.6298,217852.0
2018-10-19 10:35:00,71.19,71.2,71.05,71.09,113456.0,66.6298,66.6392,66.4988,66.5362,113456.0
2018-10-19 10:40:00,71.09,71.11,70.99,71.06,145403.0,66.5362,66.5549,66.4426,66.5081,145403.0
2018-10-19 10:45:00,71.05,71.09,70.91,70.93,196136.0,66.4988,66.5362,66.3677,66.3865,196136.0
2018-10-19 10:50:00,70.93,70.95,70.89,70.92,109710.0,66.3865,66.4052,66.349,66.3771,109710.0
2018-10-19 10:55:00,70.92,71.04,70.91,71.03,159325.0,66.3771,66.4894,66.3677,66.4801,159325.0
2018-10-19 11:00:00,71.04,71.15,70.99,71.0,202178.0,66.4894,66.5924,66.4426,66.452,202178.0
2018-10-19 11:05:00,71.0,71.09,70.98,71.05,90362.0,66.452,66.5362,66.4333,66.4988,90362.0
2018-10-19 11:10:00,71.04,71.09,70.93,70.99,105197.0,66.4894,66.5362,66.3865,66.4426,105197.0
2018-10-19 11:15:00,70.99,71.04,70.87,70.88,167862.0,66.4426,66.4894,66.3303,66.3397,167862.0
2018-10-19 11:20:00,70.88,70.92,70.71,70.73,166845.0,66.3397,66.3771,66.1806,66.1993,166845.0
2018-10-19 11:25:00,70.72,70.8,70.69,70.71,90808.0,66.1899,66.2648,66.1618,66.1806,90808.0
2018-10-19 11:30:00,70.72,70.78,70.61,70.65,255508.0,66.1899,66.2461,66.087,66.1244,255508.0
2018-10-19 11:35:00,70.66,70.67,70.53,70.61,183568.0,66.1338,66.1431,66.0121,66.087,183568.0
2018-10-19 11:40:00,70.61,70.62,70.49,70.55,156724.0,66.087,66.0963,65.9747,66.0308,156724.0
2018-10-19 11:45:00,70.55,70.65,70.53,70.56,219374.0,66.0308,66.1244,66.0121,66.0402,219374.0
2018-10-19 11:50:00,70.56,70.67,70.4,70.42,451397.0,66.0402,66.1431,65.8904,65.9091,451397.0
2018-10-19 11:55:00,70.42,70.64,70.39,70.6,216070.0,65.9091,66.115,65.8811,66.0776,216070.0
2018-10-19 12:00:00,70.6,70.65,70.5,70.51,161566.0,66.0776,66.1244,65.984,65.9934,161566.0
2018-10-19 12:05:00,70.52,70.61,70.46,70.5,139345.0,66.0027,66.087,65.9466,65.984,139345.0
2018-10-19 12:10:00,70.51,70.51,70.36,70.37,168648.0,65.9934,65.9934,65.853,65.8623,168648.0
2018-10-19 12:15:00,70.37,70.41,70.21,70.27,378814.0,65.8623,65.8998,65.7126,65.7687,378814.0
2018-10-19 12:20:00,70.26,70.26,70.05,70.05,280529.0,65.7594,65.7594,65.5628,65.5628,280529.0
2018-10-19 12:25:00,70.04,70.05,69.91,70.01,349275.0,65.5535,65.5628,65.4318,65.5254,349275.0
2018-10-19 12:30:00,69.99,70.01,69.79,69.8,220690.0,65.5067,65.5254,65.3195,65.3289,220690.0
2018-10-19 12:35:00,69.81,69.91,69.77,69.87,334910.0,65.3382,65.4318,65.3008,65.3944,334910.0
2018-10-19 12:40:00,69.87,69.95,69.75,69.92,269646.0,65.3944,65.4692,65.2821,65.4412,269646.0
2018-10-19 12:45:00,69.93,70.06,69.92,70.02,201855.0,65.4505,65.5722,65.4412,65.5348,201855.0
2018-10-19 12:50:00,70.01,70.19,69.91,70.18,293462.0,65.5254,65.6939,65.4318,65.6845,293462.0
2018-10-19 12:55:00,70.17,70.28,70.16,70.2,160997.0,65.6751,65.7781,65.6658,65.7032,160997.0
2018-10-19 13:00:00,70.19,70.19,70.0,70.07,158231.0,65.6939,65.6939,65.516,65.5816,158231.0
2018-10-19 13:05:00,70.08,70.12,69.9,69.95,203049.0,65.5909,65.6284,65.4224,65.4692,203049.0
2018-10-19 13:10:00,69.95,70.23,69.95,70.21,309682.0,65.4692,65.7313,65.4692,65.7126,309682.0
2018-10-19 13:15:00,70.22,70.32,70.19,70.26,248486.0,65.7219,65.8155,65.6939,65.7594,248486.0
2018-10-19 13:20:00,70.25,70.28,70.19,70.27,113511.0,65.75,65.7781,65.6939,65.7687,113511.0
2018-10-19 13:25:00,70.27,70.34,70.2,70.34,159865.0,65.7687,65.8343,65.7032,65.8343,159865.0
2018-10-19 13:30:00,70.33,70.43,70.27,70.38,153646.0,65.8249,65.9185,65.7687,65.8717,153646.0
2018-10-19 13:35:00,70.38,70.38,70.28,70.3,96353.0,65.8717,65.8717,65.7781,65.7968,96353.0
2018-10-19 13:40:00,70.29,70.37,70.16,70.2,377582.0,65.7875,65.8623,65.6658,65.7032,377582.0
2018-10-19 13:45:00,70.19,70.25,70.16,70.23,70664.0,65.6939,65.75,65.6658,65.7313,70664.0
2018-10-19 13:50:00,70.24,70.24,70.11,70.16,48067.0,65.7407,65.7407,65.619,65.6658,48067.0
2018-10-19 13:55:00,70.16,70.19,70.09,70.11,66076.0,65.6658,65.6939,65.6003,65.619,66076.0
2018-10-19 14:00:00,70.11,70.12,69.91,69.91,176643.0,65.619,65.6284,65.4318,65.4318,176643.0
2018-10-19 14:05:00,69.91,69.97,69.76,69.93,540854.0,65.4318,65.488,65.2914,65.4505,540854.0
2018-10-19 14:10:00,69.93,70.03,69.89,69.98,524833.0,65.4505,65.5441,65.4131,65.4973,524833.0
2018-10-19 14:15:00,69.98,70.0,69.89,69.95,497472.0,65.4973,65.516,65.4131,65.4692,497472.0
2018-10-19 14:20:00,69.94,70.21,69.9,70.17,392569.0,65.4599,65.7126,65.4224,65.6751,392569.0
2018-10-19 14:25:00,70.17,70.21,70.06,70.09,121343.0,65.6751,65.7126,65.5722,65.6003,121343.0
2018-10-19 14:30:00,70.08,70.16,70.01,70.04,221616.0,65.5909,65.6658,65.5254,65.5535,221616.0
2018-10-19 14:35:00,70.05,70.18,70.05,70.1,155020.0,65.5628,65.6845,65.5628,65.6096,155020.0
2018-10-19 14:40:00,70.09,70.13,70.01,70.02,152258.0,65.6003,65.6377,65.5254,65.5348,152258.0
2018-10-19 14:45:00,70.03,70.24,70.03,70.21,173523.0,65.5441,65.7407,65.5441,65.7126,173523.0
2018-10-19 14:50:00,70.2,70.26,70.13,70.16,208691.0,65.7032,65.7594,65.6377,65.6658,208691.0
2018-10-19 14:55:00,70.15,70.19,70.05,70.06,111095.0,65.6564,65.6939,65.5628,65.5722,111095.0
2018-10-19 15:00:00,70.05,70.14,70.02,70.06,316022.0,65.5628,65.6471,65.5348,65.5722,316022.0
2018-10-19 15:05:00,70.05,70.1,70.01,70.08,246845.0,65.5628,65.6096,65.5254,65.5909,246845.0
2018-10-19 15:10:00,70.07,70.13,70.03,70.07,126405.0,65.5816,65.6377,65.5441,65.5816,126405.0
2018-10-19 15:15:00,70.07,70.19,69.99,70.18,525595.0,65.5816,65.6939,65.5067,65.6845,525595.0
2018-10-19 15:20:00,70.17,70.22,70.06,70.08,329707.0,65.6751,65.7219,65.5722,65.5909,329707.0
2018-10-19 15:25:00,70.09,70.32,70.08,70.3,439560.0,65.6003,65.8155,65.5909,65.7968,439560.0
2018-10-19 15:30:00,70.3,70.33,70.22,70.27,333229.0,65.7968,65.8249,65.7219,65.7687,333229.0
2018-10-19 15:35:00,70.27,70.34,70.23,70.25,423715.0,65.7687,65.8343,65.7313,65.75,423715.0
2018-10-19 15:40:00,70.25,70.3,70.21,70.3,380328.0,65.75,65.7968,65.7126,65.7968,380328.0
2018-10-19 15:45:00,70.29,70.35,70.23,70.28,268395.0,65.7875,65.8436,65.7313,65.7781,268395.0
2018-10-19 15:50:00,70.27,70.34,70.2,70.21,934818.0,65.7687,65.8343,65.7032,65.7126,934818.0
2018-10-19 15:55:00,70.21,70.21,69.99,70.01,2107775.0,65.7126,65.7126,65.5067,65.5254,2107775.0
2018-10-22 09:30:00,70.34,70.61,70.34,70.57,570625.0,65.8343,66.087,65.8343,66.0495,570625.0
2018-10-22 09:35:00,70.58,70.63,70.21,70.23,295048.0,66.0589,66.1057,65.7126,65.7313,295048.0
2018-10-22 09:40:00,70.23,70.29,70.17,70.25,219924.0,65.7313,65.7875,65.6751,65.75,219924.0
2018-10-22 09:45:00,70.26,70.39,70.17,70.35,198451.0,65.7594,65.8811,65.6751,65.8436,198451.0
2018-10-22 09:50:00,70.35,70.35,70.03,70.11,891580.0,65.8436,65.8436,65.5441,65.619,891580.0
2018-10-22 09:55:00,70.1,70.11,69.93,70.03,259628.0,65.6096,65.619,65.4505,65.5441,259628.0
2018-10-22 10:00:00,70.03,70.11,69.97,70.06,241194.0,65.5441,65.619,65.488,65.5722,241194.0
2018-10-22 10:05:00,70.07,70.08,69.92,70.07,231261.0,65.5816,65.5909,65.4412,65.5816,231261.0
2018-10-22 10:10:00,70.05,70.27,70.03,70.23,195030.0,65.5628,65.7687,65.5441,65.7313,195030.0
2018-10-22 10:15:00,70.23,70.23,70.03,70.14,264637.0,65.7313,65.7313,65.5441,65.6471,264637.0
2018-10-22 10:20:00,70.13,70.19,70.01,70.12,248408.0,65.6377,65.6939,65.5254,65.6284,248408.0
2018-10-22 10:25:00,70.13,70.17,70.01,70.13,352226.0,65.6377,65.6751,65.5254,65.6377,352226.0
2018-10-22 10:30:00,70.13,70.43,70.06,70.42,277986.0,65.6377,65.9185,65.5722,65.9091,277986.0
2018-10-22 10:35:00,70.41,70.49,70.33,70.45,143815.0,65.8998,65.9747,65.8249,65.9372,143815.0
2018-10-22 10:40:00,70.47,70.73,70.45,70.66,266823.0,65.9559,66.1993,65.9372,66.1338,266823.0
2018-10-22 10:45:00,70.67,70.93,70.63,70.91,296624.0,66.1431,66.3865,66.1057,66.3677,296624.0
2018-10-22 10:50:00,70.91,71.03,70.89,70.93,198774.0,66.3677,66.4801,66.349,66.3865,198774.0
2018-10-22 10:55:00,70.92,70.94,70.83,70.87,193335.0,66.3771,66.3958,66.2929,66.3303,193335.0
2018-10-22 11:00:00,70.87,70.9,70.77,70.87,193852.0,66.3303,66.3584,66.2367,66.3303,193852.0
2018-10-22 11:05:00,70.88,70.97,70.81,70.81,204278.0,66.3397,66.4239,66.2742,66.2742,204278.0
2018-10-22 11:10:00,70.81,70.81,70.72,70.77,103698.0,66.2742,66.2742,66.1899,66.2367,103698.0
2018-10-22 11:15:00,70.77,70.91,70.77,70.91,75709.0,66.2367,66.3677,66.2367,66.3677,75709.0
2018-10-22 11:20:00,70.9,71.03,70.83,71.0,146831.0,66.3584,66.4801,66.2929,66.452,146831.0
2018-10-22 11:25:00,71.0,71.05,70.77,70.82,225352.0,66.452,66.4988,66.2367,66.2835,225352.0
2018-10-22 11:30:00,70.83,70.87,70.74,70.74,119118.0,66.2929,66.3303,66.2086,66.2086,119118.0
2018-10-22 11:35:00,70.74,70.8,70.67,70.7,158379.0,66.2086,66.2648,66.1431,66.1712,158379.0
2018-10-22 11:40:00,70.7,70.7,70.58,70.67,126336.0,66.1712,66.1712,66.0589,66.1431,126336.0
2018-10-22 11:45:00,70.66,70.75,70.61,70.72,85068.0,66.1338,66.218,66.087,66.1899,85068.0
2018-10-22 11:50:00,70.73,70.73,70.48,70.5,129436.0,66.1993,66.1993,65.9653,65.984,129436.0
2018-10-22 11:55:00,70.5,70.62,70.49,70.59,65794.0,65.984,66.0963,65.9747,66.0682,65794.0
2018-10-22 12:00:00,70.6,70.67,70.52,70.57,118167.0,66.0776,66.1431,66.0027,66.0495,118167.0
2018-10-22 12:05:00,70.57,70.77,70.55,70.63,118442.0,66.0495,66.2367,66.0308,66.1057,118442.0
2018-10-22 12:10:00,70.63,70.64,70.41,70.43,135791.0,66.1057,66.115,65.8998,65.9185,135791.0
2018-10-22 12:15:00,70.42,70.5,70.41,70.43,236341.0,65.9091,65.984,65.8998,65.9185,236341.0
2018-10-22 12:20:00,70.45,70.47,70.35,70.37,110704.0,65.9372,65.9559,65.8436,65.8623,110704.0
2018-10-22 12:25:00,70.37,70.49,70.33,70.49,159373.0,65.8623,65.9747,65.8249,65.9747,159373.0
2018-10-22 12:30:00,70.49,70.57,70.48,70.57,134520.0,65.9747,66.0495,65.9653,66.0495,134520.0
2018-10-22 12:35:00,70.57,70.65,70.5,70.57,159032.0,66.0495,66.1244,65.984,66.0495,159032.0
2018-10-22 12:40:00,70.58,70.73,70.57,70.69,188395.0,66.0589,66.1993,66.0495,66.1618,188395.0
2018-10-22 12:45:00,70.7,70.75,70.62,70.62,67111.0,66.1712,66.218,66.0963,66.0963,67111.0
2018-10-22 12:50:00,70.61,70.78,70.61,70.72,276210.0,66.087,66.2461,66.087,66.1899,276210.0
2018-10-22 12:55:00,70.73,70.75,70.68,70.7,61382.0,66.1993,66.218,66.1525,66.1712,61382.0
2018-10-22 13:00:00,70.69,70.71,70.6,70.61,75652.0,66.1618,66.1806,66.0776,66.087,75652.0
2018-10-22 13:05:00,70.61,70.85,70.61,70.79,162425.0,66.087,66.3116,66.087,66.2554,162425.0
2018-10-22 13:10:00,70.81,70.82,70.74,70.82,57000.0,66.2742,66.2835,66.2086,66.2835,57000.0
2018-10-22 13:15:00,70.81,70.84,70.74,70.74,70791.0,66.2742,66.3022,66.2086,66.2086,70791.0
2018-10-22 13:20:00,70.75,70.77,70.66,70.66,135620.0,66.218,66.2367,66.1338,66.1338,135620.0
2018-10-22 13:25:00,70.66,70.66,70.57,70.61,126001.0,66.1338,66.1338,66.0495,66.087,126001.0
2018-10-22 13:30:00,70.62,70.67,70.6,70.65,93235.0,66.0963,66.1431,66.0776,66.1244,93235.0
2018-10-22 13:35:00,70.66,70.76,70.62,70.7,71225.0,66.1338,66.2274,66.0963,66.1712,71225.0
2018-10-22 13:40:00,70.71,70.77,70.7,70.77,127570.0,66.1806,66.2367,66.1712,66.2367,127570.0
2018-10-22 13:45:00,70.76,70.8,70.6,70.63,139897.0,66.2274,66.2648,66.0776,66.1057,139897.0
2018-10-22 13:50:00,70.62,70.62,70.54,70.59,180797.0,66.0963,66.0963,66.0214,66.0682,180797.0
2018-10-22 13:55:00,70.58,70.62,70.55,70.55,66056.0,66.0589,66.0963,66.0308,66.0308,66056.0
2018-10-22 14:00:00,70.54,70.62,70.52,70.59,96748.0,66.0214,66.0963,66.0027,66.0682,96748.0
2018-10-22 14:05:00,70.59,70.69,70.59,70.65,96033.0,66.0682,66.1618,66.0682,66.1244,96033.0
2018-10-22 14:10:00,70.67,70.75,70.59,70.62,100704.0,66.1431,66.218,66.0682,66.0963,100704.0
2018-10-22 14:15:00,70.62,70.71,70.57,70.6,89843.0,66.0963,66.1806,66.0495,66.0776,89843.0
2018-10-22 14:20:00,70.6,70.67,70.55,70.55,73523.0,66.0776,66.1431,66.0308,66.0308,73523.0
2018-10-22 14:25:00,70.56,70.63,70.52,70.54,92295.0,66.0402,66.1057,66.0027,66.0214,92295.0
2018-10-22 14:30:00,70.53,70.61,70.5,70.58,144278.0,66.0121,66.087,65.984,66.0589,144278.0
2018-10-22 14:35:00,70.58,70.7,70.57,70.66,139182.0,66.0589,66.1712,66.0495,66.1338,139182.0
2018-10-22 14:40:00,70.66,70.67,70.54,70.58,76160.0,66.1338,66.1431,66.0214,66.0589,76160.0
2018-10-22 14:45:00,70.58,70.8,70.57,70.76,229970.0,66.0589,66.2648,66.0495,66.2274,229970.0
2018-10-22 14:50:00,70.77,70.79,70.69,70.71,97979.0,66.2367,66.2554,66.1618,66.1806,97979.0
2018-10-22 14:55:00,70.72,70.79,70.68,70.72,136882.0,66.1899,66.2554,66.1525,66.1899,136882.0
2018-10-22 15:00:00,70.72,70.94,70.66,70.9,344649.0,66.1899,66.3958,66.1338,66.3584,344649.0
2018-10-22 15:05:00,70.89,70.9,70.83,70.89,105773.0,66.349,66.3584,66.2929,66.349,105773.0
2018-10-22 15:10:00,70.88,70.95,70.84,70.89,162075.0,66.3397,66.4052,66.3022,66.349,162075.0
2018-10-22 15:15:00,70.91,70.92,70.8,70.81,140778.0,66.3677,66.3771,66.2648,66.2742,140778.0
2018-10-22 15:20:00,70.81,70.85,70.79,70.79,127485.0,66.2742,66.3116,66.2554,66.2554,127485.0
2018-10-22 15:25:00,70.8,70.85,70.76,70.84,103005.0,66.2648,66.3116,66.2274,66.3022,103005.0
2018-10-22 15:30:00,70.84,70.87,70.78,70.87,151486.0,66.3022,66.3303,66.2461,66.3303,151486.0
2018-10-22 15:35:00,70.87,70.98,70.82,70.82,519327.0,66.3303,66.4333,66.2835,66.2835,519327.0
2018-10-22 15:40:00,70.82,70.84,70.74,70.76,348881.0,66.2835,66.3022,66.2086,66.2274,348881.0
2018-10-22 15:45:00,70.75,70.8,70.72,70.75,257000.0,66.218,66.2648,66.1899,66.218,257000.0
2018-10-22 15:50:00,70.75,70.8,70.68,70.71,432507.0,66.218,66.2648,66.1525,66.1806,432507.0
2018-10-22 15:55:00,70.72,70.73,70.59,70.6,1208608.0,66.1899,66.1993,66.0682,66.0776,1208608.0
2018-10-23 09:30:00,69.12,69.26,68.91,69.12,1078972.0,64.6924,64.8234,64.4959,64.6924,1078972.0
2018-10-23 09:35:00,69.12,69.35,68.92,69.09,572774.0,64.6924,64.9077,64.5052,64.6643,572774.0
2018-10-23 09:40:00,69.1,69.32,68.97,69.1,501499.0,64.6737,64.8796,64.552,64.6737,501499.0
2018-10-23 09:45:00,69.1,69.33,68.97,69.26,543034.0,64.6737,64.889,64.552,64.8234,543034.0
2018-10-23 09:50:00,69.26,69.26,69.05,69.1,296589.0,64.8234,64.8234,64.6269,64.6737,296589.0
2018-10-23 09:55:00,69.11,69.16,68.99,69.03,319703.0,64.683,64.7298,64.5707,64.6082,319703.0
2018-10-23 10:00:00,69.01,69.07,68.57,68.6,526016.0,64.5895,64.6456,64.1776,64.2057,526016.0
2018-10-23 10:05:00,68.6,68.72,68.54,68.67,317568.0,64.2057,64.318,64.1496,64.2712,317568.0
2018-10-23 10:10:00,68.66,68.75,68.49,68.53,601279.0,64.2619,64.3461,64.1028,64.1402,601279.0
2018-10-23 10:15:00,68.53,68.64,68.42,68.58,453812.0,64.1402,64.2432,64.0372,64.187,453812.0
2018-10-23 10:20:00,68.59,68.76,68.51,68.6,523951.0,64.1964,64.3555,64.1215,64.2057,523951.0
2018-10-23 10:25:00,68.61,68.87,68.58,68.76,450789.0,64.2151,64.4584,64.187,64.3555,450789.0
2018-10-23 10:30:00,68.76,68.78,68.58,68.62,421555.0,64.3555,64.3742,64.187,64.2244,421555.0
2018-10-23 10:35:00,68.62,68.8,68.57,68.8,344486.0,64.2244,64.3929,64.1776,64.3929,344486.0
2018-10-23 10:40:00,68.8,68.82,68.68,68.74,235698.0,64.3929,64.4116,64.2806,64.3368,235698.0
2018-10-23 10:45:00,68.73,68.99,68.68,68.96,528420.0,64.3274,64.5707,64.2806,64.5427,528420.0
2018-10-23 10:50:00,68.96,69.05,68.87,68.87,224625.0,64.5427,64.6269,64.4584,64.4584,224625.0
2018-10-23 10:55:00,68.88,68.95,68.79,68.84,197086.0,64.4678,64.5333,64.3835,64.4303,197086.0
2018-10-23 11:00:00,68.82,68.83,68.68,68.75,295544.0,64.4116,64.421,64.2806,64.3461,295544.0
2018-10-23 11:05:00,68.74,68.91,68.7,68.82,259196.0,64.3368,64.4959,64.2993,64.4116,259196.0
2018-10-23 11:10:00,68.84,69.03,68.84,68.93,468356.0,64.4303,64.6082,64.4303,64.5146,468356.0
2018-10-23 11:15:00,68.96,69.08,68.91,69.07,174383.0,64.5427,64.655,64.4959,64.6456,174383.0
2018-10-23 11:20:00,69.06,69.18,69.04,69.16,170620.0,64.6363,64.7486,64.6175,64.7298,170620.0
2018-10-23 11:25:00,69.16,69.28,69.12,69.2,161943.0,64.7298,64.8422,64.6924,64.7673,161943.0
2018-10-23 11:30:00,69.21,69.23,69.06,69.07,115309.0,64.7766,64.7954,64.6363,64.6456,115309.0
2018-10-23 11:35:00,69.07,69.18,69.05,69.05,132666.0,64.6456,64.7486,64.6269,64.6269,132666.0
2018-10-23 11:40:00,69.06,69.14,69.02,69.04,188414.0,64.6363,64.7111,64.5988,64.6175,188414.0
2018-10-23 11:45:00,69.04,69.18,69.01,69.08,202089.0,64.6175,64.7486,64.5895,64.655,202089.0
2018-10-23 11:50:00,69.07,69.12,68.98,69.05,143267.0,64.6456,64.6924,64.5614,64.6269,143267.0
2018-10-23 11:55:00,69.05,69.05,68.91,68.92,144969.0,64.6269,64.6269,64.4959,64.5052,144969.0
2018-10-23 12:00:00,68.92,69.04,68.91,69.02,186941.0,64.5052,64.6175,64.4959,64.5988,186941.0
2018-10-23 12:05:00,69.01,69.34,69.01,69.34,254046.0,64.5895,64.8983,64.5895,64.8983,254046.0
2018-10-23 12:10:00,69.33,69.41,69.28,69.41,171470.0,64.889,64.9638,64.8422,64.9638,171470.0
2018-10-23 12:15:00,69.41,69.41,69.26,69.36,87358.0,64.9638,64.9638,64.8234,64.917,87358.0
2018-10-23 12:20:00,69.37,69.47,69.33,69.35,347761.0,64.9264,65.02,64.889,64.9077,347761.0
2018-10-23 12:25:00,69.36,69.58,69.36,69.54,198997.0,64.917,65.1229,64.917,65.0855,198997.0
2018-10-23 12:30:00,69.55,69.7,69.55,69.67,74835.0,65.0949,65.2353,65.0949,65.2072,74835.0
2018-10-23 12:35:00,69.68,69.7,69.61,69.68,86248.0,65.2165,65.2353,65.151,65.2165,86248.0
2018-10-23 12:40:00,69.68,69.91,69.67,69.91,211111.0,65.2165,65.4318,65.2072,65.4318,211111.0
2018-10-23 12:45:00,69.9,69.91,69.75,69.79,147482.0,65.4224,65.4318,65.2821,65.3195,147482.0
2018-10-23 12:50:00,69.82,69.86,69.65,69.67,118051.0,65.3476,65.385,65.1885,65.2072,118051.0
2018-10-23 12:55:00,69.66,69.69,69.61,69.61,75148.0,65.1978,65.2259,65.151,65.151,75148.0
2018-10-23 13:00:00,69.6,69.93,69.58,69.83,250819.0,65.1417,65.4505,65.1229,65.3569,250819.0
2018-10-23 13:05:00,69.83,70.04,69.8,70.0,340493.0,65.3569,65.5535,65.3289,65.516,340493.0
2018-10-23 13:10:00,70.0,70.0,69.84,69.88,168413.0,65.516,65.516,65.3663,65.4037,168413.0
2018-10-23 13:15:00,69.88,69.91,69.78,69.83,194687.0,65.4037,65.4318,65.3101,65.3569,194687.0
2018-10-23 13:20:00,69.83,69.99,69.8,69.96,138663.0,65.3569,65.5067,65.3289,65.4786,138663.0
2018-10-23 13:25:00,69.97,70.05,69.86,69.89,142882.0,65.488,65.5628,65.385,65.4131,142882.0
2018-10-23 13:30:00,69.88,70.01,69.86,69.92,262826.0,65.4037,65.5254,65.385,65.4412,262826.0
2018-10-23 13:35:00,69.91,69.91,69.7,69.79,386489.0,65.4318,65.4318,65.2353,65.3195,386489.0
2018-10-23 13:40:00,69.8,69.84,69.66,69.67,309860.0,65.3289,65.3663,65.1978,65.2072,309860.0
2018-10-23 13:45:00,69.67,69.75,69.65,69.72,170964.0,65.2072,65.2821,65.1885,65.254,170964.0
2018-10-23 13:50:00,69.71,69.88,69.69,69.72,169960.0,65.2446,65.4037,65.2259,65.254,169960.0
2018-10-23 13:55:00,69.71,69.79,69.69,69.73,144699.0,65.2446,65.3195,65.2259,65.2633,144699.0
2018-10-23 14:00:00,69.74,69.84,69.71,69.82,182342.0,65.2727,65.3663,65.2446,65.3476,182342.0
2018-10-23 14:05:00,69.83,69.92,69.78,69.88,254701.0,65.3569,65.4412,65.3101,65.4037,254701.0
2018-10-23 14:10:00,69.89,70.01,69.85,69.96,206013.0,65.4131,65.5254,65.3756,65.4786,206013.0
2018-10-23 14:15:00,69.97,70.29,69.97,70.28,490318.0,65.488,65.7875,65.488,65.7781,490318.0
2018-10-23 14:20:00,70.28,70.32,70.2,70.31,182468.0,65.7781,65.8155,65.7032,65.8062,182468.0
2018-10-23 14:25:00,70.31,70.31,70.16,70.21,285492.0,65.8062,65.8062,65.6658,65.7126,285492.0
2018-10-23 14:30:00,70.21,70.37,70.2,70.3,181981.0,65.7126,65.8623,65.7032,65.7968,181981.0
2018-10-23 14:35:00,70.31,70.43,70.29,70.39,186569.0,65.8062,65.9185,65.7875,65.8811,186569.0
2018-10-23 14:40:00,70.38,70.44,70.31,70.38,289579.0,65.8717,65.9279,65.8062,65.8717,289579.0
2018-10-23 14:45:00,70.38,70.39,70.25,70.36,181698.0,65.8717,65.8811,65.75,65.853,181698.0
2018-10-23 14:50:00,70.36,70.49,70.33,70.35,264046.0,65.853,65.9747,65.8249,65.8436,264046.0
2018-10-23 14:55:00,70.35,70.51,70.3,70.45,185833.0,65.8436,65.9934,65.7968,65.9372,185833.0
2018-10-23 15:00:00,70.44,70.56,70.43,70.44,286495.0,65.9279,66.0402,65.9185,65.9279,286495.0
2018-10-23 15:05:00,70.44,70.58,70.39,70.49,269111.0,65.9279,66.0589,65.8811,65.9747,269111.0
2018-10-23 15:10:00,70.48,70.53,70.4,70.47,262869.0,65.9653,66.0121,65.8904,65.9559,262869.0
2018-10-23 15:15:00,70.46,70.57,70.45,70.5,275237.0,65.9466,66.0495,65.9372,65.984,275237.0
2018-10-23 15:20:00,70.5,70.69,70.49,70.63,337899.0,65.984,66.1618,65.9747,66.1057,337899.0
2018-10-23 15:25:00,70.61,70.69,70.51,70.51,442095.0,66.087,66.1618,65.9934,65.9934,442095.0
2018-10-23 15:30:00,70.51,70.58,70.44,70.58,198240.0,65.9934,66.0589,65.9279,66.0589,198240.0
2018-10-23 15:35:00,70.58,70.61,70.39,70.43,341983.0,66.0589,66.087,65.8811,65.9185,341983.0
2018-10-23 15:40:00,70.43,70.51,70.35,70.41,608683.0,65.9185,65.9934,65.8436,65.8998,608683.0
2018-10-23 15:45:00,70.4,70.44,70.33,70.37,341662.0,65.8904,65.9279,65.8249,65.8623,341662.0
2018-10-23 15:50:00,70.36,70.41,70.26,70.32,576372.0,65.853,65.8998,65.7594,65.8155,576372.0
2018-10-23 15:55:00,70.31,70.36,70.21,70.32,1375687.0,65.8062,65.853,65.7126,65.8155,1375687.0
2018-10-24 09:30:00,70.14,70.31,69.96,69.99,355438.0,65.6471,65.8062,65.4786,65.5067,355438.0
2018-10-24 09:35:00,69.99,70.15,69.84,70.05,381861.0,65.5067,65.6564,65.3663,65.5628,381861.0
2018-10-24 09:40:00,70.05,70.19,69.92,69.93,205491.0,65.5628,65.6939,65.4412,65.4505,205491.0
2018-10-24 09:45:00,69.93,70.03,69.69,69.69,331866.0,65.4505,65.5441,65.2259,65.2259,331866.0
2018-10-24 09:50:00,69.7,69.82,69.68,69.78,246841.0,65.2353,65.3476,65.2165,65.3101,246841.0
2018-10-24 09:55:00,69.78,69.89,69.76,69.77,150786.0,65.3101,65.4131,65.2914,65.3008,150786.0
2018-10-24 10:00:00,69.77,69.77,69.52,69.53,346643.0,65.3008,65.3008,65.0668,65.0761,346643.0
2018-10-24 10:05:00,69.53,69.91,69.51,69.87,473658.0,65.0761,65.4318,65.0574,65.3944,473658.0
2018-10-24 10:10:00,69.86,69.99,69.71,69.72,172683.0,65.385,65.5067,65.2446,65.254,172683.0
2018-10-24 10:15:00,69.71,69.79,69.58,69.66,180520.0,65.2446,65.3195,65.1229,65.1978,180520.0
2018-10-24 10:20:00,69.65,69.66,69.5,69.54,178348.0,65.1885,65.1978,65.0481,65.0855,178348.0
2018-10-24 10:25:00,69.54,69.7,69.5,69.54,398487.0,65.0855,65.2353,65.0481,65.0855,398487.0
2018-10-24 10:30:00,69.53,69.65,69.42,69.6,211726.0,65.0761,65.1885,64.9732,65.1417,211726.0
2018-10-24 10:35:00,69.61,69.7,69.52,69.53,185668.0,65.151,65.2353,65.0668,65.0761,185668.0
2018-10-24 10:40:00,69.53,69.72,69.52,69.61,185843.0,65.0761,65.254,65.0668,65.151,185843.0
2018-10-24 10:45:00,69.61,69.68,69.53,69.68,223323.0,65.151,65.2165,65.0761,65.2165,223323.0
2018-10-24 10:50:00,69.69,69.69,69.52,69.61,190786.0,65.2259,65.2259,65.0668,65.151,190786.0
2018-10-24 10:55:00,69.59,69.62,69.48,69.48,126518.0,65.1323,65.1604,65.0293,65.0293,126518.0
2018-10-24 11:00:00,69.48,69.56,69.21,69.21,384139.0,65.0293,65.1042,64.7766,64.7766,384139.0
2018-10-24 11:05:00,69.22,69.26,68.99,69.02,485276.0,64.786,64.8234,64.5707,64.5988,485276.0
2018-10-24 11:10:00,69.01,69.14,69.01,69.03,289254.0,64.5895,64.7111,64.5895,64.6082,289254.0
2018-10-24 11:15:00,69.03,69.15,68.99,69.0,380251.0,64.6082,64.7205,64.5707,64.5801,380251.0
2018-10-24 11:20:00,68.99,69.15,68.94,69.04,403894.0,64.5707,64.7205,64.5239,64.6175,403894.0
2018-10-24 11:25:00,69.04,69.1,68.84,68.87,359017.0,64.6175,64.6737,64.4303,64.4584,359017.0
2018-10-24 11:30:00,68.87,68.9,68.72,68.87,253438.0,64.4584,64.4865,64.318,64.4584,253438.0
2018-10-24 11:35:00,68.87,68.98,68.76,68.92,148477.0,64.4584,64.5614,64.3555,64.5052,148477.0
2018-10-24 11:40:00,68.92,68.96,68.83,68.88,162658.0,64.5052,64.5427,64.421,64.4678,162658.0
2018-10-24 11:45:00,68.88,69.22,68.88,69.16,565775.0,64.4678,64.786,64.4678,64.7298,565775.0
2018-10-24 11:50:00,69.16,69.33,69.05,69.32,207605.0,64.7298,64.889,64.6269,64.8796,207605.0
2018-10-24 11:55:00,69.32,69.53,69.31,69.44,307889.0,64.8796,65.0761,64.8702,64.9919,307889.0
2018-10-24 12:00:00,69.44,69.5,69.4,69.42,192711.0,64.9919,65.0481,64.9545,64.9732,192711.0
2018-10-24 12:05:00,69.42,69.47,69.33,69.34,101730.0,64.9732,65.02,64.889,64.8983,101730.0
2018-10-24 12:10:00,69.34,69.42,69.32,69.41,138489.0,64.8983,64.9732,64.8796,64.9638,138489.0
2018-10-24 12:15:00,69.41,69.5,69.27,69.29,196594.0,64.9638,65.0481,64.8328,64.8515,196594.0
2018-10-24 12:20:00,69.29,69.33,69.19,69.25,164719.0,64.8515,64.889,64.7579,64.8141,164719.0
2018-10-24 12:25:00,69.24,69.32,69.22,69.26,80297.0,64.8047,64.8796,64.786,64.8234,80297.0
2018-10-24 12:30:00,69.26,69.31,69.15,69.18,110696.0,64.8234,64.8702,64.7205,64.7486,110696.0
2018-10-24 12:35:00,69.18,69.21,69.05,69.07,158021.0,64.7486,64.7766,64.6269,64.6456,158021.0
2018-10-24 12:40:00,69.06,69.1,68.98,69.06,99152.0,64.6363,64.6737,64.5614,64.6363,99152.0
2018-10-24 12:45:00,69.05,69.12,69.01,69.08,69659.0,64.6269,64.6924,64.5895,64.655,69659.0
2018-10-24 12:50:00,69.09,69.26,69.01,69.24,111858.0,64.6643,64.8234,64.5895,64.8047,111858.0
2018-10-24 12:55:00,69.24,69.3,69.19,69.28,494050.0,64.8047,64.8609,64.7579,64.8422,494050.0
2018-10-24 13:00:00,69.27,69.27,69.1,69.12,1127127.0,64.8328,64.8328,64.6737,64.6924,1127127.0
2018-10-24 13:05:00,69.12,69.13,68.77,68.8,483602.0,64.6924,64.7018,64.3648,64.3929,483602.0
2018-10-24 13:10:00,68.8,68.91,68.79,68.9,793417.0,64.3929,64.4959,64.3835,64.4865,793417.0
2018-10-24 13:15:00,68.9,69.09,68.73,69.05,414488.0,64.4865,64.6643,64.3274,64.6269,414488.0
2018-10-24 13:20:00,69.05,69.05,68.93,68.93,155083.0,64.6269,64.6269,64.5146,64.5146,155083.0
2018-10-24 13:25:00,68.92,68.94,68.75,68.8,278590.0,64.5052,64.5239,64.3461,64.3929,278590.0
2018-10-24 13:30:00,68.8,68.94,68.64,68.89,699299.0,64.3929,64.5239,64.2432,64.4771,699299.0
2018-10-24 13:35:00,68.88,68.9,68.68,68.68,460469.0,64.4678,64.4865,64.2806,64.2806,460469.0
2018-10-24 13:40:00,68.68,68.89,68.68,68.88,432570.0,64.2806,64.4771,64.2806,64.4678,432570.0
2018-10-24 13:45:00,68.88,68.95,68.74,68.86,563306.0,64.4678,64.5333,64.3368,64.4491,563306.0
2018-10-24 13:50:00,68.86,68.95,68.76,68.87,313357.0,64.4491,64.5333,64.3555,64.4584,313357.0
2018-10-24 13:55:00,68.88,68.89,68.61,68.67,392412.0,64.4678,64.4771,64.2151,64.2712,392412.0
2018-10-24 14:00:00,68.67,68.73,68.54,68.59,574261.0,64.2712,64.3274,64.1496,64.1964,574261.0
2018-10-24 14:05:00,68.59,68.59,68.44,68.46,272458.0,64.1964,64.1964,64.056,64.0747,272458.0
2018-10-24 14:10:00,68.46,68.61,68.46,68.54,192007.0,64.0747,64.2151,64.0747,64.1496,192007.0
2018-10-24 14:15:00,68.53,68.68,68.49,68.65,354910.0,64.1402,64.2806,64.1028,64.2525,354910.0
2018-10-24 14:20:00,68.66,68.79,68.57,68.75,331933.0,64.2619,64.3835,64.1776,64.3461,331933.0
2018-10-24 14:25:00,68.76,68.95,68.63,68.91,560131.0,64.3555,64.5333,64.2338,64.4959,560131.0
2018-10-24 14:30:00,68.91,69.01,68.84,68.96,317986.0,64.4959,64.5895,64.4303,64.5427,317986.0
2018-10-24 14:35:00,68.96,68.96,68.84,68.9,129830.0,64.5427,64.5427,64.4303,64.4865,129830.0
2018-10-24 14:40:00,68.9,68.95,68.73,68.74,252573.0,64.4865,64.5333,64.3274,64.3368,252573.0
2018-10-24 14:45:00,68.75,68.75,68.56,68.63,399505.0,64.3461,64.3461,64.1683,64.2338,399505.0
2018-10-24 14:50:00,68.63,68.64,68.5,68.52,224433.0,64.2338,64.2432,64.1121,64.1308,224433.0
2018-10-24 14:55:00,68.53,68.72,68.52,68.64,280133.0,64.1402,64.318,64.1308,64.2432,280133.0
2018-10-24 15:00:00,68.64,68.64,68.28,68.3,652961.0,64.2432,64.2432,63.9062,63.9249,652961.0
2018-10-24 15:05:00,68.29,68.43,68.26,68.39,319162.0,63.9156,64.0466,63.8875,64.0092,319162.0
2018-10-24 15:10:00,68.38,68.47,68.35,68.43,268407.0,63.9998,64.084,63.9717,64.0466,268407.0
2018-10-24 15:15:00,68.43,68.56,68.33,68.34,232813.0,64.0466,64.1683,63.953,63.9624,232813.0
2018-10-24 15:20:00,68.34,68.35,68.2,68.25,474966.0,63.9624,63.9717,63.8313,63.8781,474966.0
2018-10-24 15:25:00,68.24,68.38,68.03,68.06,507860.0,63.8688,63.9998,63.6722,63.7003,507860.0
2018-10-24 15:30:00,68.05,68.13,67.95,67.96,431653.0,63.6909,63.7658,63.5974,63.6067,431653.0
2018-10-24 15:35:00,67.96,68.15,67.94,68.09,901942.0,63.6067,63.7845,63.588,63.7284,901942.0
2018-10-24 15:40:00,68.09,68.17,67.99,68.01,1098121.0,63.7284,63.8033,63.6348,63.6535,1098121.0
2018-10-24 15:45:00,68.0,68.0,67.74,67.74,909728.0,63.6442,63.6442,63.4008,63.4008,909728.0
2018-10-24 15:50:00,67.75,67.77,67.46,67.49,1844902.0,63.4102,63.4289,63.1387,63.1668,1844902.0
2018-10-24 15:55:00,67.49,67.49,67.09,67.21,3511434.0,63.1668,63.1668,62.7924,62.9048,3511434.0
2018-10-25 09:30:00,68.13,68.5,68.13,68.26,548804.0,63.7658,64.1121,63.7658,63.8875,548804.0
2018-10-25 09:35:00,68.25,68.45,68.15,68.28,749914.0,63.8781,64.0653,63.7845,63.9062,749914.0
2018-10-25 09:40:00,68.29,68.52,68.02,68.48,722424.0,63.9156,64.1308,63.6629,64.0934,722424.0
2018-10-25 09:45:00,68.48,68.67,68.29,68.67,497665.0,64.0934,64.2712,63.9156,64.2712,497665.0
2018-10-25 09:50:00,68.66,68.85,68.66,68.73,550733.0,64.2619,64.4397,64.2619,64.3274,550733.0
2018-10-25 09:55:00,68.73,68.87,68.71,68.74,348831.0,64.3274,64.4584,64.3087,64.3368,348831.0
2018-10-25 10:00:00,68.74,69.11,68.73,69.1,524561.0,64.3368,64.683,64.3274,64.6737,524561.0
2018-10-25 10:05:00,69.1,69.17,68.81,68.91,550487.0,64.6737,64.7392,64.4023,64.4959,550487.0
2018-10-25 10:10:00,68.91,68.92,68.63,68.74,461884.0,64.4959,64.5052,64.2338,64.3368,461884.0
2018-10-25 10:15:00,68.74,68.8,68.5,68.54,351272.0,64.3368,64.3929,64.1121,64.1496,351272.0
2018-10-25 10:20:00,68.53,68.61,68.48,68.6,253896.0,64.1402,64.2151,64.0934,64.2057,253896.0
2018-10-25 10:25:00,68.61,68.95,68.59,68.95,190731.0,64.2151,64.5333,64.1964,64.5333,190731.0
2018-10-25 10:30:00,68.94,69.09,68.86,68.92,207644.0,64.5239,64.6643,64.4491,64.5052,207644.0
2018-10-25 10:35:00,68.93,69.02,68.84,68.86,283276.0,64.5146,64.5988,64.4303,64.4491,283276.0
2018-10-25 10:40:00,68.86,69.15,68.85,69.04,333211.0,64.4491,64.7205,64.4397,64.6175,333211.0
2018-10-25 10:45:00,69.03,69.11,68.89,68.95,332477.0,64.6082,64.683,64.4771,64.5333,332477.0
2018-10-25 10:50:00,68.95,69.04,68.9,68.98,280679.0,64.5333,64.6175,64.4865,64.5614,280679.0
2018-10-25 10:55:00,68.99,69.07,68.85,68.85,308065.0,64.5707,64.6456,64.4397,64.4397,308065.0
2018-10-25 11:00:00,68.85,68.99,68.76,68.76,227031.0,64.4397,64.5707,64.3555,64.3555,227031.0
2018-10-25 11:05:00,68.77,68.81,68.67,68.81,206648.0,64.3648,64.4023,64.2712,64.4023,206648.0
2018-10-25 11:10:00,68.79,68.91,68.69,68.89,493183.0,64.3835,64.4959,64.29,64.4771,493183.0
2018-10-25 11:15:00,68.89,69.02,68.81,69.02,243119.0,64.4771,64.5988,64.4023,64.5988,243119.0
2018-10-25 11:20:00,69.03,69.21,69.02,69.12,311632.0,64.6082,64.7766,64.5988,64.6924,311632.0
2018-10-25 11:25:00,69.14,69.22,69.1,69.16,137144.0,64.7111,64.786,64.6737,64.7298,137144.0
2018-10-25 11:30:00,69.15,69.24,69.11,69.13,458894.0,64.7205,64.8047,64.683,64.7018,458894.0
2018-10-25 11:35:00,69.13,69.23,69.07,69.11,184895.0,64.7018,64.7954,64.6456,64.683,184895.0
2018-10-25 11:40:00,69.1,69.1,68.98,69.07,159301.0,64.6737,64.6737,64.5614,64.6456,159301.0
2018-10-25 11:45:00,69.06,69.17,69.0,69.17,85918.0,64.6363,64.7392,64.5801,64.7392,85918.0
2018-10-25 11:50:00,69.18,69.27,69.16,69.27,140382.0,64.7486,64.8328,64.7298,64.8328,140382.0
2018-10-25 11:55:00,69.27,69.3,69.12,69.12,67010.0,64.8328,64.8609,64.6924,64.6924,67010.0
2018-10-25 12:00:00,69.11,69.12,68.95,69.0,509640.0,64.683,64.6924,64.5333,64.5801,509640.0
2018-10-25 12:05:00,69.0,69.14,69.0,69.12,228366.0,64.5801,64.7111,64.5801,64.6924,228366.0
2018-10-25 12:10:00,69.12,69.16,68.96,68.99,103439.0,64.6924,64.7298,64.5427,64.5707,103439.0
2018-10-25 12:15:00,68.99,68.99,68.8,68.85,153625.0,64.5707,64.5707,64.3929,64.4397,153625.0
2018-10-25 12:20:00,68.85,69.0,68.83,68.97,82539.0,64.4397,64.5801,64.421,64.552,82539.0
2018-10-25 12:25:00,68.98,69.05,68.92,68.94,72788.0,64.5614,64.6269,64.5052,64.5239,72788.0
2018-10-25 12:30:00,68.94,69.09,68.9,69.05,93317.0,64.5239,64.6643,64.4865,64.6269,93317.0
2018-10-25 12:35:00,69.05,69.12,69.05,69.1,48518.0,64.6269,64.6924,64.6269,64.6737,48518.0
2018-10-25 12:40:00,69.11,69.15,69.01,69.13,135991.0,64.683,64.7205,64.5895,64.7018,135991.0
2018-10-25 12:45:00,69.14,69.24,69.08,69.17,110342.0,64.7111,64.8047,64.655,64.7392,110342.0
2018-10-25 12:50:00,69.17,69.21,69.11,69.14,49975.0,64.7392,64.7766,64.683,64.7111,49975.0
2018-10-25 12:55:00,69.14,69.17,69.05,69.09,53634.0,64.7111,64.7392,64.6269,64.6643,53634.0
2018-10-25 13:00:00,69.1,69.2,69.01,69.02,158632.0,64.6737,64.7673,64.5895,64.5988,158632.0
2018-10-25 13:05:00,69.03,69.05,68.97,68.97,88624.0,64.6082,64.6269,64.552,64.552,88624.0
2018-10-25 13:10:00,68.97,69.01,68.92,69.0,53489.0,64.552,64.5895,64.5052,64.5801,53489.0
2018-10-25 13:15:00,69.0,69.03,68.92,68.96,131230.0,64.5801,64.6082,64.5052,64.5427,131230.0
2018-10-25 13:20:00,68.95,69.11,68.94,69.07,106273.0,64.5333,64.683,64.5239,64.6456,106273.0
2018-10-25 13:25:00,69.07,69.16,69.07,69.13,84147.0,64.6456,64.7298,64.6456,64.7018,84147.0
2018-10-25 13:30:00,69.13,69.19,69.04,69.1,114331.0,64.7018,64.7579,64.6175,64.6737,114331.0
2018-10-25 13:35:00,69.1,69.31,69.1,69.24,259896.0,64.6737,64.8702,64.6737,64.8047,259896.0
2018-10-25 13:40:00,69.25,69.31,69.21,69.27,96112.0,64.8141,64.8702,64.7766,64.8328,96112.0
2018-10-25 13:45:00,69.27,69.35,69.25,69.34,137262.0,64.8328,64.9077,64.8141,64.8983,137262.0
2018-10-25 13:50:00,69.33,69.36,69.25,69.33,64838.0,64.889,64.917,64.8141,64.889,64838.0
2018-10-25 13:55:00,69.32,69.36,69.27,69.27,119133.0,64.8796,64.917,64.8328,64.8328,119133.0
2018-10-25 14:00:00,69.27,69.29,69.17,69.26,124212.0,64.8328,64.8515,64.7392,64.8234,124212.0
2018-10-25 14:05:00,69.26,69.46,69.25,69.45,187010.0,64.8234,65.0106,64.8141,65.0013,187010.0
2018-10-25 14:10:00,69.46,69.5,69.41,69.5,157782.0,65.0106,65.0481,64.9638,65.0481,157782.0
2018-10-25 14:15:00,69.51,69.54,69.41,69.44,154261.0,65.0574,65.0855,64.9638,64.9919,154261.0
2018-10-25 14:20:00,69.44,69.49,69.36,69.42,252801.0,64.9919,65.0387,64.917,64.9732,252801.0
2018-10-25 14:25:00,69.42,69.57,69.42,69.52,170652.0,64.9732,65.1136,64.9732,65.0668,170652.0
2018-10-25 14:30:00,69.51,69.65,69.49,69.64,414719.0,65.0574,65.1885,65.0387,65.1791,414719.0
2018-10-25 14:35:00,69.64,69.69,69.61,69.65,87750.0,65.1791,65.2259,65.151,65.1885,87750.0
2018-10-25 14:40:00,69.65,69.78,69.64,69.73,164559.0,65.1885,65.3101,65.1791,65.2633,164559.0
2018-10-25 14:45:00,69.73,69.82,69.73,69.76,141726.0,65.2633,65.3476,65.2633,65.2914,141726.0
2018-10-25 14:50:00,69.76,69.77,69.68,69.72,90341.0,65.2914,65.3008,65.2165,65.254,90341.0
2018-10-25 14:55:00,69.72,69.78,69.64,69.65,154847.0,65.254,65.3101,65.1791,65.1885,154847.0
2018-10-25 15:00:00,69.66,69.71,69.61,69.64,177235.0,65.1978,65.2446,65.151,65.1791,177235.0
2018-10-25 15:05:00,69.64,69.71,69.62,69.65,182914.0,65.1791,65.2446,65.1604,65.1885,182914.0
2018-10-25 15:10:00,69.65,69.74,69.63,69.74,138068.0,65.1885,65.2727,65.1697,65.2727,138068.0
2018-10-25 15:15:00,69.74,69.84,69.73,69.8,103005.0,65.2727,65.3663,65.2633,65.3289,103005.0
2018-10-25 15:20:00,69.8,69.81,69.7,69.76,308583.0,65.3289,65.3382,65.2353,65.2914,308583.0
2018-10-25 15:25:00,69.76,69.77,69.64,69.72,251617.0,65.2914,65.3008,65.1791,65.254,251617.0
2018-10-25 15:30:00,69.73,69.81,69.54,69.57,442275.0,65.2633,65.3382,65.0855,65.1136,442275.0
2018-10-25 15:35:00,69.57,69.65,69.55,69.6,395547.0,65.1136,65.1885,65.0949,65.1417,395547.0
2018-10-25 15:40:00,69.61,69.68,69.47,69.54,318027.0,65.151,65.2165,65.02,65.0855,318027.0
2018-10-25 15:45:00,69.55,69.66,69.46,69.65,537388.0,65.0949,65.1978,65.0106,65.1885,537388.0
2018-10-25 15:50:00,69.64,69.65,69.35,69.5,1250429.0,65.1791,65.1885,64.9077,65.0481,1250429.0
2018-10-25 15:55:00,69.49,69.61,69.38,69.47,2090337.0,65.0387,65.151,64.9358,65.02,2090337.0
2018-10-26 09:30:00,67.73,68.1,67.73,67.95,1914541.0,63.3914,63.7377,63.3914,63.5974,1914541.0
2018-10-26 09:35:00,67.95,68.34,67.9,68.2,1508752.0,63.5974,63.9624,63.5506,63.8313,1508752.0
2018-10-26 09:40:00,68.2,68.49,68.2,68.48,710271.0,63.8313,64.1028,63.8313,64.0934,710271.0
2018-10-26 09:45:00,68.49,68.68,68.38,68.66,761596.0,64.1028,64.2806,63.9998,64.2619,761596.0
2018-10-26 09:50:00,68.66,68.66,68.37,68.38,593698.0,64.2619,64.2619,63.9905,63.9998,593698.0
2018-10-26 09:55:00,68.38,68.56,68.31,68.32,713630.0,63.9998,64.1683,63.9343,63.9437,713630.0
2018-10-26 10:00:00,68.32,68.32,67.92,67.95,633358.0,63.9437,63.9437,63.5693,63.5974,633358.0
2018-10-26 10:05:00,67.93,67.93,67.62,67.79,786280.0,63.5786,63.5786,63.2885,63.4476,786280.0
2018-10-26 10:10:00,67.79,67.91,67.68,67.82,484919.0,63.4476,63.5599,63.3447,63.4757,484919.0
2018-10-26 10:15:00,67.82,67.96,67.72,67.95,526190.0,63.4757,63.6067,63.3821,63.5974,526190.0
2018-10-26 10:20:00,67.94,68.12,67.83,68.06,563821.0,63.588,63.7565,63.485,63.7003,563821.0
2018-10-26 10:25:00,68.08,68.19,67.79,67.81,499309.0,63.719,63.822,63.4476,63.4663,499309.0
2018-10-26 10:30:00,67.8,67.85,67.6,67.76,523893.0,63.457,63.5038,63.2698,63.4195,523893.0
2018-10-26 10:35:00,67.76,67.8,67.51,67.64,396353.0,63.4195,63.457,63.1855,63.3072,396353.0
2018-10-26 10:40:00,67.64,67.74,67.51,67.52,374196.0,63.3072,63.4008,63.1855,63.1949,374196.0
2018-10-26 10:45:00,67.51,67.6,67.36,67.54,575270.0,63.1855,63.2698,63.0451,63.2136,575270.0
2018-10-26 10:50:00,67.53,67.64,67.3,67.36,414179.0,63.2043,63.3072,62.989,63.0451,414179.0
2018-10-26 10:55:00,67.37,67.45,67.11,67.17,502467.0,63.0545,63.1294,62.8112,62.8673,502467.0
2018-10-26 11:00:00,67.16,67.38,67.13,67.32,516791.0,62.858,63.0639,62.8299,63.0077,516791.0
2018-10-26 11:05:00,67.32,67.58,67.23,67.48,387161.0,63.0077,63.2511,62.9235,63.1575,387161.0
2018-10-26 11:10:00,67.47,67.52,67.39,67.47,338514.0,63.1481,63.1949,63.0732,63.1481,338514.0
2018-10-26 11:15:00,67.47,67.75,67.42,67.68,447739.0,63.1481,63.4102,63.1013,63.3447,447739.0
2018-10-26 11:20:00,67.69,67.96,67.68,67.93,270465.0,63.354,63.6067,63.3447,63.5786,270465.0
2018-10-26 11:25:00,67.94,68.1,67.86,68.0,383850.0,63.588,63.7377,63.5131,63.6442,383850.0
2018-10-26 11:30:00,68.0,68.25,68.0,68.21,334501.0,63.6442,63.8781,63.6442,63.8407,334501.0
2018-10-26 11:35:00,68.23,68.29,67.94,68.07,325515.0,63.8594,63.9156,63.588,63.7097,325515.0
2018-10-26 11:40:00,68.06,68.2,67.95,67.95,332302.0,63.7003,63.8313,63.5974,63.5974,332302.0
2018-10-26 11:45:00,67.96,68.14,67.92,68.09,404718.0,63.6067,63.7752,63.5693,63.7284,404718.0
2018-10-26 11:50:00,68.07,68.38,68.07,68.2,279417.0,63.7097,63.9998,63.7097,63.8313,279417.0
2018-10-26 11:55:00,68.2,68.41,68.2,68.26,211206.0,63.8313,64.0279,63.8313,63.8875,211206.0
2018-10-26 12:00:00,68.25,68.48,68.25,68.48,538233.0,63.8781,64.0934,63.8781,64.0934,538233.0
2018-10-26 12:05:00,68.47,68.6,68.47,68.52,305859.0,64.084,64.2057,64.084,64.1308,305859.0
2018-10-26 12:10:00,68.52,68.54,68.3,68.39,180580.0,64.1308,64.1496,63.9249,64.0092,180580.0
2018-10-26 12:15:00,68.38,68.48,68.28,68.47,260663.0,63.9998,64.0934,63.9062,64.084,260663.0
2018-10-26 12:20:00,68.47,68.66,68.44,68.51,459946.0,64.084,64.2619,64.056,64.1215,459946.0
2018-10-26 12:25:00,68.5,68.61,68.48,68.57,262089.0,64.1121,64.2151,64.0934,64.1776,262089.0
2018-10-26 12:30:00,68.58,68.78,68.5,68.74,370738.0,64.187,64.3742,64.1121,64.3368,370738.0
2018-10-26 12:35:00,68.73,68.82,68.63,68.7,178531.0,64.3274,64.4116,64.2338,64.2993,178531.0
2018-10-26 12:40:00,68.7,68.99,68.65,68.99,419078.0,64.2993,64.5707,64.2525,64.5707,419078.0
2018-10-26 12:45:00,68.99,69.17,68.95,69.17,150119.0,64.5707,64.7392,64.5333,64.7392,150119.0
2018-10-26 12:50:00,69.16,69.22,69.02,69.11,297671.0,64.7298,64.786,64.5988,64.683,297671.0
2018-10-26 12:55:00,69.11,69.11,68.93,68.96,191378.0,64.683,64.683,64.5146,64.5427,191378.0
2018-10-26 13:00:00,68.96,69.28,68.96,69.26,359497.0,64.5427,64.8422,64.5427,64.8234,359497.0
2018-10-26 13:05:00,69.27,69.33,69.12,69.12,371774.0,64.8328,64.889,64.6924,64.6924,371774.0
2018-10-26 13:10:00,69.11,69.23,69.01,69.16,461183.0,64.683,64.7954,64.5895,64.7298,461183.0
2018-10-26 13:15:00,69.16,69.22,69.01,69.09,274008.0,64.7298,64.786,64.5895,64.6643,274008.0
2018-10-26 13:20:00,69.09,69.12,68.89,68.9,266542.0,64.6643,64.6924,64.4771,64.4865,266542.0
2018-10-26 13:25:00,68.9,68.95,68.76,68.78,196239.0,64.4865,64.5333,64.3555,64.3742,196239.0
2018-10-26 13:30:00,68.77,68.77,68.42,68.42,221303.0,64.3648,64.3648,64.0372,64.0372,221303.0
2018-10-26 13:35:00,68.41,68.58,68.3,68.39,270007.0,64.0279,64.187,63.9249,64.0092,270007.0
2018-10-26 13:40:00,68.4,68.7,68.4,68.66,151055.0,64.0185,64.2993,64.0185,64.2619,151055.0
2018-10-26 13:45:00,68.66,68.69,68.5,68.61,346884.0,64.2619,64.29,64.1121,64.2151,346884.0
2018-10-26 13:50:00,68.6,68.76,68.54,68.76,148322.0,64.2057,64.3555,64.1496,64.3555,148322.0
2018-10-26 13:55:00,68.76,68.87,68.74,68.74,164497.0,64.3555,64.4584,64.3368,64.3368,164497.0
2018-10-26 14:00:00,68.74,68.83,68.46,68.52,270145.0,64.3368,64.421,64.0747,64.1308,270145.0
2018-10-26 14:05:00,68.52,68.52,68.29,68.42,285904.0,64.1308,64.1308,63.9156,64.0372,285904.0
2018-10-26 14:10:00,68.41,68.52,68.24,68.33,301897.0,64.0279,64.1308,63.8688,63.953,301897.0
2018-10-26 14:15:00,68.33,68.41,68.28,68.37,234487.0,63.953,64.0279,63.9062,63.9905,234487.0
2018-10-26 14:20:00,68.38,68.49,68.29,68.47,248146.0,63.9998,64.1028,63.9156,64.084,248146.0
2018-10-26 14:25:00,68.47,68.69,68.45,68.56,290606.0,64.084,64.29,64.0653,64.1683,290606.0
2018-10-26 14:30:00,68.56,68.66,68.46,68.47,153509.0,64.1683,64.2619,64.0747,64.084,153509.0
2018-10-26 14:35:00,68.48,68.66,68.46,68.5,296213.0,64.0934,64.2619,64.0747,64.1121,296213.0
2018-10-26 14:40:00,68.49,68.59,68.34,68.41,437017.0,64.1028,64.1964,63.9624,64.0279,437017.0
2018-10-26 14:45:00,68.41,68.45,68.16,68.19,224612.0,64.0279,64.0653,63.7939,63.822,224612.0
2018-10-26 14:50:00,68.19,68.25,68.07,68.08,166627.0,63.822,63.8781,63.7097,63.719,166627.0
2018-10-26 14:55:00,68.09,68.09,67.87,67.98,299163.0,63.7284,63.7284,63.5225,63.6254,299163.0
2018-10-26 15:00:00,67.98,67.98,67.73,67.92,796673.0,63.6254,63.6254,63.3914,63.5693,796673.0
2018-10-26 15:05:00,67.92,68.01,67.8,67.92,435376.0,63.5693,63.6535,63.457,63.5693,435376.0
2018-10-26 15:10:00,67.92,68.01,67.68,67.77,415005.0,63.5693,63.6535,63.3447,63.4289,415005.0
2018-10-26 15:15:00,67.77,68.04,67.75,68.01,434250.0,63.4289,63.6816,63.4102,63.6535,434250.0
2018-10-26 15:20:00,68.01,68.31,68.0,68.15,501923.0,63.6535,63.9343,63.6442,63.7845,501923.0
2018-10-26 15:25:00,68.14,68.24,68.03,68.12,427164.0,63.7752,63.8688,63.6722,63.7565,427164.0
2018-10-26 15:30:00,68.11,68.11,67.84,67.88,726290.0,63.7471,63.7471,63.4944,63.5318,726290.0
2018-10-26 15:35:00,67.88,68.29,67.85,68.13,648641.0,63.5318,63.9156,63.5038,63.7658,648641.0
2018-10-26 15:40:00,68.12,68.16,67.8,67.82,1406298.0,63.7565,63.7939,63.457,63.4757,1406298.0
2018-10-26 15:45:00,67.82,68.33,67.82,68.22,1047595.0,63.4757,63.953,63.4757,63.8501,1047595.0
2018-10-26 15:50:00,68.23,68.49,68.23,68.3,2084431.0,63.8594,64.1028,63.8594,63.9249,2084431.0
2018-10-26 15:55:00,68.3,68.3,67.84,68.09,4414195.0,63.9249,63.9249,63.4944,63.7284,4414195.0
2018-10-29 09:30:00,69.03,69.31,69.03,69.14,625417.0,64.6082,64.8702,64.6082,64.7111,625417.0
2018-10-29 09:35:00,69.13,69.38,69.13,69.19,531814.0,64.7018,64.9358,64.7018,64.7579,531814.0
2018-10-29 09:40:00,69.18,69.27,69.02,69.1,303769.0,64.7486,64.8328,64.5988,64.6737,303769.0
2018-10-29 09:45:00,69.09,69.28,68.96,69.13,440810.0,64.6643,64.8422,64.5427,64.7018,440810.0
2018-10-29 09:50:00,69.13,69.2,69.0,69.1,338012.0,64.7018,64.7673,64.5801,64.6737,338012.0
2018-10-29 09:55:00,69.11,69.23,69.01,69.19,267200.0,64.683,64.7954,64.5895,64.7579,267200.0
2018-10-29 10:00:00,69.19,69.5,69.19,69.48,353103.0,64.7579,65.0481,64.7579,65.0293,353103.0
2018-10-29 10:05:00,69.48,69.52,69.4,69.45,164099.0,65.0293,65.0668,64.9545,65.0013,164099.0
2018-10-29 10:10:00,69.45,69.48,69.27,69.27,160091.0,65.0013,65.0293,64.8328,64.8328,160091.0
2018-10-29 10:15:00,69.28,69.44,69.27,69.31,161374.0,64.8422,64.9919,64.8328,64.8702,161374.0
2018-10-29 10:20:00,69.31,69.39,69.23,69.28,140547.0,64.8702,64.9451,64.7954,64.8422,140547.0
2018-10-29 10:25:00,69.27,69.34,69.2,69.2,115712.0,64.8328,64.8983,64.7673,64.7673,115712.0
2018-10-29 10:30:00,69.2,69.24,69.14,69.14,141703.0,64.7673,64.8047,64.7111,64.7111,141703.0
2018-10-29 10:35:00,69.13,69.14,68.92,68.95,165896.0,64.7018,64.7111,64.5052,64.5333,165896.0
2018-10-29 10:40:00,68.94,69.0,68.91,68.96,124292.0,64.5239,64.5801,64.4959,64.5427,124292.0
2018-10-29 10:45:00,68.96,69.06,68.82,68.92,260758.0,64.5427,64.6363,64.4116,64.5052,260758.0
2018-10-29 10:50:00,68.91,69.09,68.9,69.06,302415.0,64.4959,64.6643,64.4865,64.6363,302415.0
2018-10-29 10:55:00,69.06,69.06,68.87,68.91,191936.0,64.6363,64.6363,64.4584,64.4959,191936.0
2018-10-29 11:00:00,68.92,69.03,68.88,68.9,167259.0,64.5052,64.6082,64.4678,64.4865,167259.0
2018-10-29 11:05:00,68.9,69.01,68.82,68.82,162108.0,64.4865,64.5895,64.4116,64.4116,162108.0
2018-10-29 11:10:00,68.83,68.83,68.62,68.68,354799.0,64.421,64.421,64.2244,64.2806,354799.0
2018-10-29 11:15:00,68.67,68.75,68.56,68.58,274596.0,64.2712,64.3461,64.1683,64.187,274596.0
2018-10-29 11:20:00,68.58,68.67,68.53,68.63,176280.0,64.187,64.2712,64.1402,64.2338,176280.0
2018-10-29 11:25:00,68.64,68.74,68.61,68.72,143970.0,64.2432,64.3368,64.2151,64.318,143970.0
2018-10-29 11:30:00,68.72,68.75,68.61,68.65,154375.0,64.318,64.3461,64.2151,64.2525,154375.0
2018-10-29 11:35:00,68.64,68.68,68.52,68.68,94388.0,64.2432,64.2806,64.1308,64.2806,94388.0
2018-10-29 11:40:00,68.67,68.8,68.61,68.77,175260.0,64.2712,64.3929,64.2151,64.3648,175260.0
2018-10-29 11:45:00,68.78,68.8,68.7,68.71,65191.0,64.3742,64.3929,64.2993,64.3087,65191.0
2018-10-29 11:50:00,68.71,68.74,68.51,68.51,92160.0,64.3087,64.3368,64.1215,64.1215,92160.0
2018-10-29 11:55:00,68.51,68.56,68.28,68.3,290574.0,64.1215,64.1683,63.9062,63.9249,290574.0
2018-10-29 12:00:00,68.3,68.34,68.21,68.28,265292.0,63.9249,63.9624,63.8407,63.9062,265292.0
2018-10-29 12:05:00,68.27,68.27,68.07,68.09,318425.0,63.8969,63.8969,63.7097,63.7284,318425.0
2018-10-29 12:10:00,68.1,68.15,68.05,68.11,282783.0,63.7377,63.7845,63.6909,63.7471,282783.0
2018-10-29 12:15:00,68.1,68.26,68.06,68.11,238200.0,63.7377,63.8875,63.7003,63.7471,238200.0
2018-10-29 12:20:00,68.11,68.19,67.84,67.93,756149.0,63.7471,63.822,63.4944,63.5786,756149.0
2018-10-29 12:25:00,67.93,67.97,67.72,67.84,267378.0,63.5786,63.6161,63.3821,63.4944,267378.0
2018-10-29 12:30:00,67.84,67.99,67.71,67.96,213132.0,63.4944,63.6348,63.3727,63.6067,213132.0
2018-10-29 12:35:00,67.95,68.1,67.95,68.02,243637.0,63.5974,63.7377,63.5974,63.6629,243637.0
2018-10-29 12:40:00,68.03,68.23,68.01,68.12,350656.0,63.6722,63.8594,63.6535,63.7565,350656.0
2018-10-29 12:45:00,68.12,68.2,68.04,68.05,142215.0,63.7565,63.8313,63.6816,63.6909,142215.0
2018-10-29 12:50:00,68.04,68.1,67.98,67.99,308558.0,63.6816,63.7377,63.6254,63.6348,308558.0
2018-10-29 12:55:00,67.97,67.97,67.78,67.89,245847.0,63.6161,63.6161,63.4382,63.5412,245847.0
2018-10-29 13:00:00,67.9,68.28,67.89,68.26,589243.0,63.5506,63.9062,63.5412,63.8875,589243.0
2018-10-29 13:05:00,68.24,68.33,68.19,68.31,111094.0,63.8688,63.953,63.822,63.9343,111094.0
2018-10-29 13:10:00,68.32,68.33,68.15,68.17,87551.0,63.9437,63.953,63.7845,63.8033,87551.0
2018-10-29 13:15:00,68.16,68.18,68.0,68.04,110817.0,63.7939,63.8126,63.6442,63.6816,110817.0
2018-10-29 13:20:00,68.04,68.15,68.03,68.06,111143.0,63.6816,63.7845,63.6722,63.7003,111143.0
2018-10-29 13:25:00,68.06,68.06,67.94,67.96,123654.0,63.7003,63.7003,63.588,63.6067,123654.0
2018-10-29 13:30:00,67.95,68.2,67.9,68.2,128858.0,63.5974,63.8313,63.5506,63.8313,128858.0
2018-10-29 13:35:00,68.2,68.2,68.04,68.09,82810.0,63.8313,63.8313,63.6816,63.7284,82810.0
2018-10-29 13:40:00,68.09,68.14,67.94,68.13,116282.0,63.7284,63.7752,63.588,63.7658,116282.0
2018-10-29 13:45:00,68.12,68.2,67.98,68.07,228381.0,63.7565,63.8313,63.6254,63.7097,228381.0
2018-10-29 13:50:00,68.07,68.27,68.06,68.16,325911.0,63.7097,63.8969,63.7003,63.7939,325911.0
2018-10-29 13:55:00,68.15,68.21,68.0,68.0,374709.0,63.7845,63.8407,63.6442,63.6442,374709.0
2018-10-29 14:00:00,68.01,68.01,67.84,67.95,253574.0,63.6535,63.6535,63.4944,63.5974,253574.0
2018-10-29 14:05:00,67.94,67.99,67.8,67.86,137957.0,63.588,63.6348,63.457,63.5131,137957.0
2018-10-29 14:10:00,67.87,67.88,67.54,67.61,752363.0,63.5225,63.5318,63.2136,63.2791,752363.0
2018-10-29 14:15:00,67.61,67.61,67.45,67.54,408389.0,63.2791,63.2791,63.1294,63.2136,408389.0
2018-10-29 14:20:00,67.53,67.56,67.39,67.47,287895.0,63.2043,63.2323,63.0732,63.1481,287895.0
2018-10-29 14:25:00,67.47,67.56,67.37,67.37,273448.0,63.1481,63.2323,63.0545,63.0545,273448.0
2018-10-29 14:30:00,67.38,67.44,67.22,67.23,202014.0,63.0639,63.12,62.9141,62.9235,202014.0
2018-10-29 14:35:00,67.23,67.38,67.19,67.27,197777.0,62.9235,63.0639,62.886,62.9609,197777.0
2018-10-29 14:40:00,67.28,67.62,67.28,67.54,345672.0,62.9703,63.2885,62.9703,63.2136,345672.0
2018-10-29 14:45:00,67.53,67.61,67.3,67.33,227044.0,63.2043,63.2791,62.989,63.0171,227044.0
2018-10-29 14:50:00,67.32,67.37,67.13,67.17,332187.0,63.0077,63.0545,62.8299,62.8673,332187.0
2018-10-29 14:55:00,67.18,67.38,67.14,67.29,320451.0,62.8767,63.0639,62.8392,62.9796,320451.0
2018-10-29 15:00:00,67.3,67.31,67.01,67.03,339552.0,62.989,62.9984,62.7176,62.7363,339552.0
2018-10-29 15:05:00,67.02,67.07,66.81,66.88,597161.0,62.7269,62.7737,62.5304,62.5959,597161.0
2018-10-29 15:10:00,66.88,66.94,66.65,66.68,726847.0,62.5959,62.6521,62.3806,62.4087,726847.0
2018-10-29 15:15:00,66.67,66.7,66.47,66.69,741628.0,62.3993,62.4274,62.2122,62.4181,741628.0
2018-10-29 15:20:00,66.69,66.71,66.42,66.66,747363.0,62.4181,62.4368,62.1654,62.39,747363.0
2018-10-29 15:25:00,66.66,66.73,66.45,66.45,709169.0,62.39,62.4555,62.1934,62.1934,709169.0
2018-10-29 15:30:00,66.45,66.52,66.2,66.33,1155007.0,62.1934,62.259,61.9595,62.0811,1155007.0
2018-10-29 15:35:00,66.33,66.35,66.13,66.22,876664.0,62.0811,62.0998,61.8939,61.9782,876664.0
2018-10-29 15:40:00,66.22,66.23,65.59,65.73,2101115.0,61.9782,61.9875,61.3885,61.5196,2101115.0
2018-10-29 15:45:00,65.72,66.43,65.62,66.32,1663052.0,61.5102,62.1747,61.4166,62.0718,1663052.0
2018-10-29 15:50:00,66.32,66.76,66.29,66.75,1436261.0,62.0718,62.4836,62.0437,62.4742,1436261.0
2018-10-29 15:55:00,66.74,67.01,66.59,66.97,3164367.0,62.4649,62.7176,62.3245,62.6801,3164367.0
2018-10-30 09:30:00,66.88,67.1,66.49,67.0,829450.0,62.5959,62.8018,62.2309,62.7082,829450.0
2018-10-30 09:35:00,67.01,67.17,66.61,66.86,830338.0,62.7176,62.8673,62.3432,62.5772,830338.0
2018-10-30 09:40:00,66.86,67.24,66.85,67.17,770952.0,62.5772,62.9328,62.5678,62.8673,770952.0
2018-10-30 09:45:00,67.16,67.26,66.96,67.23,461163.0,62.858,62.9516,62.6708,62.9235,461163.0
2018-10-30 09:50:00,67.23,67.75,67.2,67.7,603304.0,62.9235,63.4102,62.8954,63.3634,603304.0
2018-10-30 09:55:00,67.7,67.93,67.55,67.79,441516.0,63.3634,63.5786,63.223,63.4476,441516.0
2018-10-30 10:00:00,67.79,67.83,67.5,67.53,382257.0,63.4476,63.485,63.1762,63.2043,382257.0
2018-10-30 10:05:00,67.53,67.67,67.42,67.45,432086.0,63.2043,63.3353,63.1013,63.1294,432086.0
2018-10-30 10:10:00,67.46,67.55,67.21,67.37,425174.0,63.1387,63.223,62.9048,63.0545,425174.0
2018-10-30 10:15:00,67.38,67.43,67.22,67.31,508258.0,63.0639,63.1107,62.9141,62.9984,508258.0
2018-10-30 10:20:00,67.33,67.56,67.33,67.5,290242.0,63.0171,63.2323,63.0171,63.1762,290242.0
2018-10-30 10:25:00,67.5,67.56,67.25,67.32,322735.0,63.1762,63.2323,62.9422,63.0077,322735.0
2018-10-30 10:30:00,67.33,67.53,67.24,67.38,307923.0,63.0171,63.2043,62.9328,63.0639,307923.0
2018-10-30 10:35:00,67.37,67.37,66.88,66.91,514405.0,63.0545,63.0545,62.5959,62.624,514405.0
2018-10-30 10:40:00,66.9,66.9,66.6,66.62,261225.0,62.6146,62.6146,62.3338,62.3526,261225.0
2018-10-30 10:45:00,66.62,66.87,66.62,66.86,331053.0,62.3526,62.5865,62.3526,62.5772,331053.0
2018-10-30 10:50:00,66.86,67.01,66.68,66.7,1343025.0,62.5772,62.7176,62.4087,62.4274,1343025.0
2018-10-30 10:55:00,66.69,66.94,66.69,66.82,387377.0,62.4181,62.6521,62.4181,62.5397,387377.0
2018-10-30 11:00:00,66.82,67.0,66.7,66.91,320689.0,62.5397,62.7082,62.4274,62.624,320689.0
2018-10-30 11:05:00,66.91,67.21,66.88,67.11,377543.0,62.624,62.9048,62.5959,62.8112,377543.0
2018-10-30 11:10:00,67.11,67.12,66.83,66.85,296070.0,62.8112,62.8205,62.5491,62.5678,296070.0
2018-10-30 11:15:00,66.85,67.06,66.77,67.06,315386.0,62.5678,62.7644,62.4929,62.7644,315386.0
2018-10-30 11:20:00,67.06,67.16,66.88,66.97,450089.0,62.7644,62.858,62.5959,62.6801,450089.0
2018-10-30 11:25:00,66.96,67.28,66.96,67.26,407743.0,62.6708,62.9703,62.6708,62.9516,407743.0
2018-10-30 11:30:00,67.26,67.35,67.21,67.3,354531.0,62.9516,63.0358,62.9048,62.989,354531.0
2018-10-30 11:35:00,67.31,67.43,67.27,67.33,303115.0,62.9984,63.1107,62.9609,63.0171,303115.0
2018-10-30 11:40:00,67.33,67.36,67.18,67.27,197681.0,63.0171,63.0451,62.8767,62.9609,197681.0
2018-10-30 11:45:00,67.26,67.57,67.23,67.52,265658.0,62.9516,63.2417,62.9235,63.1949,265658.0
2018-10-30 11:50:00,67.52,67.57,67.29,67.3,217814.0,63.1949,63.2417,62.9796,62.989,217814.0
2018-10-30 11:55:00,67.31,67.31,67.11,67.15,275568.0,62.9984,62.9984,62.8112,62.8486,275568.0
2018-10-30 12:00:00,67.15,67.27,67.08,67.2,226088.0,62.8486,62.9609,62.7831,62.8954,226088.0
2018-10-30 12:05:00,67.21,67.37,67.18,67.23,197540.0,62.9048,63.0545,62.8767,62.9235,197540.0
2018-10-30 12:10:00,67.23,67.28,67.01,67.08,324694.0,62.9235,62.9703,62.7176,62.7831,324694.0
2018-10-30 12:15:00,67.07,67.2,67.03,67.16,315411.0,62.7737,62.8954,62.7363,62.858,315411.0
2018-10-30 12:20:00,67.16,67.26,67.1,67.23,229684.0,62.858,62.9516,62.8018,62.9235,229684.0
2018-10-30 12:25:00,67.23,67.34,67.22,67.24,196296.0,62.9235,63.0264,62.9141,62.9328,196296.0
2018-10-30 12:30:00,67.24,67.24,67.03,67.07,177824.0,62.9328,62.9328,62.7363,62.7737,177824.0
2018-10-30 12:35:00,67.06,67.25,67.06,67.21,161129.0,62.7644,62.9422,62.7644,62.9048,161129.0
2018-10-30 12:40:00,67.2,67.24,67.1,67.11,123601.0,62.8954,62.9328,62.8018,62.8112,123601.0
2018-10-30 12:45:00,67.12,67.35,67.09,67.29,145121.0,62.8205,63.0358,62.7924,62.9796,145121.0
2018-10-30 12:50:00,67.28,67.28,67.12,67.15,218767.0,62.9703,62.9703,62.8205,62.8486,218767.0
2018-10-30 12:55:00,67.15,67.18,66.83,66.86,165470.0,62.8486,62.8767,62.5491,62.5772,165470.0
2018-10-30 13:00:00,66.86,66.89,66.74,66.78,261408.0,62.5772,62.6053,62.4649,62.5023,261408.0
2018-10-30 13:05:00,66.79,66.84,66.75,66.77,207218.0,62.5117,62.5585,62.4742,62.4929,207218.0
2018-10-30 13:10:00,66.76,66.76,66.44,66.44,341495.0,62.4836,62.4836,62.1841,62.1841,341495.0
2018-10-30 13:15:00,66.45,66.83,66.45,66.75,274771.0,62.1934,62.5491,62.1934,62.4742,274771.0
2018-10-30 13:20:00,66.74,66.88,66.61,66.67,256228.0,62.4649,62.5959,62.3432,62.3993,256228.0
2018-10-30 13:25:00,66.67,66.68,66.53,66.58,277960.0,62.3993,62.4087,62.2683,62.3151,277960.0
2018-10-30 13:30:00,66.58,66.63,66.31,66.34,269828.0,62.3151,62.3619,62.0624,62.0905,269828.0
2018-10-30 13:35:00,66.33,66.5,66.31,66.5,211024.0,62.0811,62.2402,62.0624,62.2402,211024.0
2018-10-30 13:40:00,66.49,66.79,66.49,66.77,245738.0,62.2309,62.5117,62.2309,62.4929,245738.0
2018-10-30 13:45:00,66.77,66.86,66.64,66.84,179697.0,62.4929,62.5772,62.3713,62.5585,179697.0
2018-10-30 13:50:00,66.84,66.85,66.67,66.72,138769.0,62.5585,62.5678,62.3993,62.4461,138769.0
2018-10-30 13:55:00,66.71,66.94,66.7,66.91,310081.0,62.4368,62.6521,62.4274,62.624,310081.0
2018-10-30 14:00:00,66.91,66.99,66.78,66.82,326410.0,62.624,62.6988,62.5023,62.5397,326410.0
2018-10-30 14:05:00,66.82,66.88,66.61,66.62,351245.0,62.5397,62.5959,62.3432,62.3526,351245.0
2018-10-30 14:10:00,66.61,66.82,66.58,66.75,247336.0,62.3432,62.5397,62.3151,62.4742,247336.0
2018-10-30 14:15:00,66.75,66.79,66.64,66.69,238038.0,62.4742,62.5117,62.3713,62.4181,238038.0
2018-10-30 14:20:00,66.69,66.96,66.69,66.87,362624.0,62.4181,62.6708,62.4181,62.5865,362624.0
2018-10-30 14:25:00,66.88,66.92,66.66,66.77,774226.0,62.5959,62.6333,62.39,62.4929,774226.0
2018-10-30 14:30:00,66.78,66.93,66.65,66.89,298387.0,62.5023,62.6427,62.3806,62.6053,298387.0
2018-10-30 14:35:00,66.89,66.95,66.76,66.82,189241.0,62.6053,62.6614,62.4836,62.5397,189241.0
2018-10-30 14:40:00,66.82,66.89,66.73,66.86,197172.0,62.5397,62.6053,62.4555,62.5772,197172.0
2018-10-30 14:45:00,66.86,66.87,66.77,66.86,151319.0,62.5772,62.5865,62.4929,62.5772,151319.0
2018-10-30 14:50:00,66.86,67.2,66.83,67.11,431317.0,62.5772,62.8954,62.5491,62.8112,431317.0
2018-10-30 14:55:00,67.1,67.34,67.1,67.25,318989.0,62.8018,63.0264,62.8018,62.9422,318989.0
2018-10-30 15:00:00,67.26,67.3,67.04,67.19,233558.0,62.9516,62.989,62.7456,62.886,233558.0
2018-10-30 15:05:00,67.18,67.33,67.15,67.3,247179.0,62.8767,63.0171,62.8486,62.989,247179.0
2018-10-30 15:10:00,67.3,67.52,67.29,67.36,309241.0,62.989,63.1949,62.9796,63.0451,309241.0
2018-10-30 15:15:00,67.36,67.48,67.22,67.33,382956.0,63.0451,63.1575,62.9141,63.0171,382956.0
2018-10-30 15:20:00,67.33,67.33,67.17,67.25,311862.0,63.0171,63.0171,62.8673,62.9422,311862.0
2018-10-30 15:25:00,67.25,67.53,67.22,67.45,569485.0,62.9422,63.2043,62.9141,63.1294,569485.0
2018-10-30 15:30:00,67.45,67.57,67.36,67.54,1024750.0,63.1294,63.2417,63.0451,63.2136,1024750.0
2018-10-30 15:35:00,67.54,67.55,67.36,67.37,513607.0,63.2136,63.223,63.0451,63.0545,513607.0
2018-10-30 15:40:00,67.37,67.51,67.37,67.48,393362.0,63.0545,63.1855,63.0545,63.1575,393362.0
2018-10-30 15:45:00,67.47,67.54,67.37,67.5,556360.0,63.1481,63.2136,63.0545,63.1762,556360.0
2018-10-30 15:50:00,67.5,67.69,67.5,67.68,848482.0,63.1762,63.354,63.1762,63.3447,848482.0
2018-10-30 15:55:00,67.67,67.76,67.57,67.7,1628136.0,63.3353,63.4195,63.2417,63.3634,1628136.0
2018-10-31 09:30:00,68.7,69.01,68.67,68.92,699599.0,64.2993,64.5895,64.2712,64.5052,699599.0
2018-10-31 09:35:00,68.93,69.07,68.81,69.04,573863.0,64.5146,64.6456,64.4023,64.6175,573863.0
2018-10-31 09:40:00,69.04,69.14,68.96,69.1,399958.0,64.6175,64.7111,64.5427,64.6737,399958.0
2018-10-31 09:45:00,69.09,69.22,69.08,69.16,302164.0,64.6643,64.786,64.655,64.7298,302164.0
2018-10-31 09:50:00,69.16,69.23,69.07,69.18,231473.0,64.7298,64.7954,64.6456,64.7486,231473.0
2018-10-31 09:55:00,69.19,69.3,69.12,69.26,312135.0,64.7579,64.8609,64.6924,64.8234,312135.0
2018-10-31 10:00:00,69.27,69.46,69.23,69.4,251775.0,64.8328,65.0106,64.7954,64.9545,251775.0
2018-10-31 10:05:00,69.4,69.49,69.33,69.43,227796.0,64.9545,65.0387,64.889,64.9826,227796.0
2018-10-31 10:10:00,69.42,69.53,69.38,69.44,184663.0,64.9732,65.0761,64.9358,64.9919,184663.0
2018-10-31 10:15:00,69.45,69.61,69.43,69.59,163227.0,65.0013,65.151,64.9826,65.1323,163227.0
2018-10-31 10:20:00,69.6,69.69,69.55,69.67,152915.0,65.1417,65.2259,65.0949,65.2072,152915.0
2018-10-31 10:25:00,69.66,69.7,69.61,69.61,142137.0,65.1978,65.2353,65.151,65.151,142137.0
2018-10-31 10:30:00,69.62,69.75,69.62,69.72,174815.0,65.1604,65.2821,65.1604,65.254,174815.0
2018-10-31 10:35:00,69.72,69.77,69.63,69.67,148983.0,65.254,65.3008,65.1697,65.2072,148983.0
2018-10-31 10:40:00,69.67,69.7,69.61,69.63,134896.0,65.2072,65.2353,65.151,65.1697,134896.0
2018-10-31 10:45:00,69.63,69.69,69.37,69.4,382346.0,65.1697,65.2259,64.9264,64.9545,382346.0
2018-10-31 10:50:00,69.41,69.46,69.35,69.39,252094.0,64.9638,65.0106,64.9077,64.9451,252094.0
2018-10-31 10:55:00,69.4,69.47,69.31,69.31,175000.0,64.9545,65.02,64.8702,64.8702,175000.0
2018-10-31 11:00:00,69.34,69.44,69.15,69.18,253097.0,64.8983,64.9919,64.7205,64.7486,253097.0
2018-10-31 11:05:00,69.17,69.32,69.17,69.26,171825.0,64.7392,64.8796,64.7392,64.8234,171825.0
2018-10-31 11:10:00,69.27,69.34,69.14,69.23,143361.0,64.8328,64.8983,64.7111,64.7954,143361.0
2018-10-31 11:15:00,69.22,69.3,69.18,69.23,89420.0,64.786,64.8609,64.7486,64.7954,89420.0
2018-10-31 11:20:00,69.24,69.54,69.24,69.52,99451.0,64.8047,65.0855,64.8047,65.0668,99451.0
2018-10-31 11:25:00,69.51,69.66,69.49,69.58,124122.0,65.0574,65.1978,65.0387,65.1229,124122.0
2018-10-31 11:30:00,69.59,69.61,69.39,69.4,174002.0,65.1323,65.151,64.9451,64.9545,174002.0
2018-10-31 11:35:00,69.4,69.43,69.29,69.38,93811.0,64.9545,64.9826,64.8515,64.9358,93811.0
2018-10-31 11:40:00,69.39,69.42,69.1,69.1,333101.0,64.9451,64.9732,64.6737,64.6737,333101.0
2018-10-31 11:45:00,69.09,69.24,69.09,69.11,284797.0,64.6643,64.8047,64.6643,64.683,284797.0
2018-10-31 11:50:00,69.11,69.24,69.11,69.17,263334.0,64.683,64.8047,64.683,64.7392,263334.0
2018-10-31 11:55:00,69.17,69.26,69.05,69.21,433486.0,64.7392,64.8234,64.6269,64.7766,433486.0
2018-10-31 12:00:00,69.22,69.29,68.99,69.03,439926.0,64.786,64.8515,64.5707,64.6082,439926.0
2018-10-31 12:05:00,69.02,69.13,68.95,69.11,267500.0,64.5988,64.7018,64.5333,64.683,267500.0
2018-10-31 12:10:00,69.1,69.25,69.07,69.24,265485.0,64.6737,64.8141,64.6456,64.8047,265485.0
2018-10-31 12:15:00,69.24,69.32,69.13,69.29,92076.0,64.8047,64.8796,64.7018,64.8515,92076.0
2018-10-31 12:20:00,69.3,69.4,69.23,69.39,92270.0,64.8609,64.9545,64.7954,64.9451,92270.0
2018-10-31 12:25:00,69.38,69.41,69.3,69.31,45348.0,64.9358,64.9638,64.8609,64.8702,45348.0
2018-10-31 12:30:00,69.31,69.38,69.26,69.34,204938.0,64.8702,64.9358,64.8234,64.8983,204938.0
2018-10-31 12:35:00,69.35,69.44,69.34,69.42,109754.0,64.9077,64.9919,64.8983,64.9732,109754.0
2018-10-31 12:40:00,69.43,69.51,69.32,69.5,154969.0,64.9826,65.0574,64.8796,65.0481,154969.0
2018-10-31 12:45:00,69.5,69.54,69.45,69.5,94239.0,65.0481,65.0855,65.0013,65.0481,94239.0
2018-10-31 12:50:00,69.5,69.53,69.44,69.52,99178.0,65.0481,65.0761,64.9919,65.0668,99178.0
2018-10-31 12:55:00,69.51,69.61,69.49,69.53,131626.0,65.0574,65.151,65.0387,65.0761,131626.0
2018-10-31 13:00:00,69.53,69.56,69.5,69.52,99532.0,65.0761,65.1042,65.0481,65.0668,99532.0
2018-10-31 13:05:00,69.53,69.57,69.52,69.57,65716.0,65.0761,65.1136,65.0668,65.1136,65716.0
2018-10-31 13:10:00,69.55,69.71,69.55,69.66,206411.0,65.0949,65.2446,65.0949,65.1978,206411.0
2018-10-31 13:15:00,69.66,69.76,69.66,69.74,125758.0,65.1978,65.2914,65.1978,65.2727,125758.0
2018-10-31 13:20:00,69.74,69.84,69.68,69.69,95272.0,65.2727,65.3663,65.2165,65.2259,95272.0
2018-10-31 13:25:00,69.68,69.7,69.58,69.6,75810.0,65.2165,65.2353,65.1229,65.1417,75810.0
2018-10-31 13:30:00,69.6,69.63,69.56,69.62,89822.0,65.1417,65.1697,65.1042,65.1604,89822.0
2018-10-31 13:35:00,69.62,69.62,69.5,69.55,135610.0,65.1604,65.1604,65.0481,65.0949,135610.0
2018-10-31 13:40:00,69.55,69.71,69.53,69.71,79344.0,65.0949,65.2446,65.0761,65.2446,79344.0
2018-10-31 13:45:00,69.72,69.78,69.62,69.66,90777.0,65.254,65.3101,65.1604,65.1978,90777.0
2018-10-31 13:50:00,69.64,69.73,69.6,69.65,90843.0,65.1791,65.2633,65.1417,65.1885,90843.0
2018-10-31 13:55:00,69.66,69.71,69.61,69.63,64184.0,65.1978,65.2446,65.151,65.1697,64184.0
2018-10-31 14:00:00,69.62,69.72,69.51,69.69,179999.0,65.1604,65.254,65.0574,65.2259,179999.0
2018-10-31 14:05:00,69.69,69.78,69.68,69.74,82518.0,65.2259,65.3101,65.2165,65.2727,82518.0
2018-10-31 14:10:00,69.74,69.8,69.72,69.75,136676.0,65.2727,65.3289,65.254,65.2821,136676.0
2018-10-31 14:15:00,69.75,69.85,69.73,69.78,108156.0,65.2821,65.3756,65.2633,65.3101,108156.0
2018-10-31 14:20:00,69.78,69.81,69.69,69.73,84838.0,65.3101,65.3382,65.2259,65.2633,84838.0
2018-10-31 14:25:00,69.72,69.76,69.66,69.73,160322.0,65.254,65.2914,65.1978,65.2633,160322.0
2018-10-31 14:30:00,69.74,69.77,69.65,69.66,232012.0,65.2727,65.3008,65.1885,65.1978,232012.0
2018-10-31 14:35:00,69.66,69.67,69.56,69.6,265119.0,65.1978,65.2072,65.1042,65.1417,265119.0
2018-10-31 14:40:00,69.6,69.77,69.6,69.65,171340.0,65.1417,65.3008,65.1417,65.1885,171340.0
2018-10-31 14:45:00,69.65,69.68,69.59,69.62,203405.0,65.1885,65.2165,65.1323,65.1604,203405.0
2018-10-31 14:50:00,69.62,69.7,69.57,69.68,142063.0,65.1604,65.2353,65.1136,65.2165,142063.0
2018-10-31 14:55:00,69.67,69.74,69.64,69.73,256099.0,65.2072,65.2727,65.1791,65.2633,256099.0
2018-10-31 15:00:00,69.73,69.83,69.68,69.79,220337.0,65.2633,65.3569,65.2165,65.3195,220337.0
2018-10-31 15:05:00,69.79,69.84,69.68,69.69,174136.0,65.3195,65.3663,65.2165,65.2259,174136.0
2018-10-31 15:10:00,69.69,69.85,69.66,69.84,223386.0,65.2259,65.3756,65.1978,65.3663,223386.0
2018-10-31 15:15:00,69.84,69.85,69.74,69.75,426502.0,65.3663,65.3756,65.2727,65.2821,426502.0
2018-10-31 15:20:00,69.75,69.8,69.55,69.67,591224.0,65.2821,65.3289,65.0949,65.2072,591224.0
2018-10-31 15:25:00,69.67,69.69,69.54,69.67,520352.0,65.2072,65.2259,65.0855,65.2072,520352.0
2018-10-31 15:30:00,69.67,69.71,69.6,69.65,426655.0,65.2072,65.2446,65.1417,65.1885,426655.0
2018-10-31 15:35:00,69.66,69.69,69.48,69.5,370022.0,65.1978,65.2259,65.0293,65.0481,370022.0
2018-10-31 15:40:00,69.5,69.64,69.45,69.48,347939.0,65.0481,65.1791,65.0013,65.0293,347939.0
2018-10-31 15:45:00,69.48,69.56,69.32,69.38,834602.0,65.0293,65.1042,64.8796,64.9358,834602.0
2018-10-31 15:50:00,69.38,69.47,69.37,69.42,1004720.0,64.9358,65.02,64.9264,64.9732,1004720.0
2018-10-31 15:55:00,69.41,69.47,69.26,69.3,2001239.0,64.9638,65.02,64.8234,64.8609,2001239.0
2018-11-01 09:30:00,69.4,69.62,69.31,69.54,582591.0,64.9545,65.1604,64.8702,65.0855,582591.0
2018-11-01 09:35:00,69.54,69.62,69.51,69.55,312913.0,65.0855,65.1604,65.0574,65.0949,312913.0
2018-11-01 09:40:00,69.56,69.56,69.34,69.41,221569.0,65.1042,65.1042,64.8983,64.9638,221569.0
2018-11-01 09:45:00,69.42,69.42,69.01,69.06,556005.0,64.9732,64.9732,64.5895,64.6363,556005.0
2018-11-01 09:50:00,69.05,69.43,68.96,69.37,374094.0,64.6269,64.9826,64.5427,64.9264,374094.0
2018-11-01 09:55:00,69.36,69.4,69.05,69.1,188287.0,64.917,64.9545,64.6269,64.6737,188287.0
2018-11-01 10:00:00,69.1,69.14,68.95,68.98,338548.0,64.6737,64.7111,64.5333,64.5614,338548.0
2018-11-01 10:05:00,68.98,69.04,68.81,69.0,416012.0,64.5614,64.6175,64.4023,64.5801,416012.0
2018-11-01 10:10:00,69.01,69.34,69.01,69.18,285439.0,64.5895,64.8983,64.5895,64.7486,285439.0
2018-11-01 10:15:00,69.18,69.3,69.13,69.14,152346.0,64.7486,64.8609,64.7018,64.7111,152346.0
2018-11-01 10:20:00,69.14,69.23,69.04,69.18,103643.0,64.7111,64.7954,64.6175,64.7486,103643.0
2018-11-01 10:25:00,69.18,69.28,69.16,69.25,100431.0,64.7486,64.8422,64.7298,64.8141,100431.0
2018-11-01 10:30:00,69.24,69.49,69.2,69.39,187955.0,64.8047,65.0387,64.7673,64.9451,187955.0
2018-11-01 10:35:00,69.4,69.55,69.39,69.51,139122.0,64.9545,65.0949,64.9451,65.0574,139122.0
2018-11-01 10:40:00,69.5,69.52,69.41,69.43,87984.0,65.0481,65.0668,64.9638,64.9826,87984.0
2018-11-01 10:45:00,69.44,69.53,69.43,69.48,99422.0,64.9919,65.0761,64.9826,65.0293,99422.0
2018-11-01 10:50:00,69.49,69.59,69.45,69.47,106372.0,65.0387,65.1323,65.0013,65.02,106372.0
2018-11-01 10:55:00,69.46,69.56,69.37,69.55,106912.0,65.0106,65.1042,64.9264,65.0949,106912.0
2018-11-01 11:00:00,69.55,69.6,69.43,69.54,139584.0,65.0949,65.1417,64.9826,65.0855,139584.0
2018-11-01 11:05:00,69.55,69.64,69.52,69.59,183462.0,65.0949,65.1791,65.0668,65.1323,183462.0
2018-11-01 11:10:00,69.59,69.73,69.55,69.68,153282.0,65.1323,65.2633,65.0949,65.2165,153282.0
2018-11-01 11:15:00,69.69,69.74,69.58,69.73,115749.0,65.2259,65.2727,65.1229,65.2633,115749.0
2018-11-01 11:20:00,69.73,69.8,69.66,69.79,367509.0,65.2633,65.3289,65.1978,65.3195,367509.0
2018-11-01 11:25:00,69.79,69.85,69.73,69.84,95111.0,65.3195,65.3756,65.2633,65.3663,95111.0
2018-11-01 11:30:00,69.84,69.93,69.77,69.8,171111.0,65.3663,65.4505,65.3008,65.3289,171111.0
2018-11-01 11:35:00,69.79,69.83,69.75,69.8,80726.0,65.3195,65.3569,65.2821,65.3289,80726.0
2018-11-01 11:40:00,69.8,69.89,69.78,69.84,122398.0,65.3289,65.4131,65.3101,65.3663,122398.0
2018-11-01 11:45:00,69.85,69.87,69.76,69.84,189855.0,65.3756,65.3944,65.2914,65.3663,189855.0
2018-11-01 11:50:00,69.85,69.89,69.77,69.88,107067.0,65.3756,65.4131,65.3008,65.4037,107067.0
2018-11-01 11:55:00,69.88,69.91,69.73,69.73,102824.0,65.4037,65.4318,65.2633,65.2633,102824.0
2018-11-01 12:00:00,69.73,69.78,69.69,69.78,122709.0,65.2633,65.3101,65.2259,65.3101,122709.0
2018-11-01 12:05:00,69.77,69.88,69.73,69.84,77468.0,65.3008,65.4037,65.2633,65.3663,77468.0
2018-11-01 12:10:00,69.84,69.84,69.77,69.8,98152.0,65.3663,65.3663,65.3008,65.3289,98152.0
2018-11-01 12:15:00,69.81,69.82,69.62,69.64,190033.0,65.3382,65.3476,65.1604,65.1791,190033.0
2018-11-01 12:20:00,69.64,69.71,69.63,69.7,61231.0,65.1791,65.2446,65.1697,65.2353,61231.0
2018-11-01 12:25:00,69.7,69.7,69.59,69.67,291236.0,65.2353,65.2353,65.1323,65.2072,291236.0
2018-11-01 12:30:00,69.67,69.75,69.67,69.72,142537.0,65.2072,65.2821,65.2072,65.254,142537.0
2018-11-01 12:35:00,69.71,69.72,69.61,69.67,188600.0,65.2446,65.254,65.151,65.2072,188600.0
2018-11-01 12:40:00,69.66,69.69,69.62,69.67,84109.0,65.1978,65.2259,65.1604,65.2072,84109.0
2018-11-01 12:45:00,69.67,69.68,69.57,69.66,85448.0,65.2072,65.2165,65.1136,65.1978,85448.0
2018-11-01 12:50:00,69.66,69.73,69.66,69.71,82483.0,65.1978,65.2633,65.1978,65.2446,82483.0
2018-11-01 12:55:00,69.7,69.81,69.67,69.81,94417.0,65.2353,65.3382,65.2072,65.3382,94417.0
2018-11-01 13:00:00,69.8,69.81,69.74,69.8,95838.0,65.3289,65.3382,65.2727,65.3289,95838.0
2018-11-01 13:05:00,69.79,69.83,69.7,69.72,90429.0,65.3195,65.3569,65.2353,65.254,90429.0
2018-11-01 13:10:00,69.73,69.83,69.7,69.81,160299.0,65.2633,65.3569,65.2353,65.3382,160299.0
2018-11-01 13:15:00,69.8,69.87,69.79,69.87,104247.0,65.3289,65.3944,65.3195,65.3944,104247.0
2018-11-01 13:20:00,69.88,69.93,69.84,69.9,210610.0,65.4037,65.4505,65.3663,65.4224,210610.0
2018-11-01 13:25:00,69.91,70.01,69.9,69.95,162388.0,65.4318,65.5254,65.4224,65.4692,162388.0
2018-11-01 13:30:00,69.95,69.98,69.89,69.91,81435.0,65.4692,65.4973,65.4131,65.4318,81435.0
2018-11-01 13:35:00,69.92,69.96,69.86,69.9,83862.0,65.4412,65.4786,65.385,65.4224,83862.0
2018-11-01 13:40:00,69.9,69.97,69.9,69.95,79034.0,65.4224,65.488,65.4224,65.4692,79034.0
2018-11-01 13:45:00,69.95,69.98,69.83,69.87,302913.0,65.4692,65.4973,65.3569,65.3944,302913.0
2018-11-01 13:50:00,69.85,69.88,69.83,69.87,48010.0,65.3756,65.4037,65.3569,65.3944,48010.0
2018-11-01 13:55:00,69.87,69.93,69.82,69.9,134347.0,65.3944,65.4505,65.3476,65.4224,134347.0
2018-11-01 14:00:00,69.9,69.92,69.82,69.87,127953.0,65.4224,65.4412,65.3476,65.3944,127953.0
2018-11-01 14:05:00,69.87,69.87,69.75,69.8,102539.0,65.3944,65.3944,65.2821,65.3289,102539.0
2018-11-01 14:10:00,69.8,69.87,69.79,69.8,66927.0,65.3289,65.3944,65.3195,65.3289,66927.0
2018-11-01 14:15:00,69.8,69.91,69.8,69.87,51018.0,65.3289,65.4318,65.3289,65.3944,51018.0
2018-11-01 14:20:00,69.88,69.92,69.87,69.92,55475.0,65.4037,65.4412,65.3944,65.4412,55475.0
2018-11-01 14:25:00,69.92,69.94,69.87,69.91,77957.0,65.4412,65.4599,65.3944,65.4318,77957.0
2018-11-01 14:30:00,69.9,69.92,69.78,69.82,78988.0,65.4224,65.4412,65.3101,65.3476,78988.0
2018-11-01 14:35:00,69.82,69.89,69.8,69.82,83465.0,65.3476,65.4131,65.3289,65.3476,83465.0
2018-11-01 14:40:00,69.82,69.82,69.74,69.8,109330.0,65.3476,65.3476,65.2727,65.3289,109330.0
2018-11-01 14:45:00,69.8,69.94,69.8,69.94,113728.0,65.3289,65.4599,65.3289,65.4599,113728.0
2018-11-01 14:50:00,69.94,69.95,69.86,69.87,87939.0,65.4599,65.4692,65.385,65.3944,87939.0
2018-11-01 14:55:00,69.88,69.95,69.86,69.92,156885.0,65.4037,65.4692,65.385,65.4412,156885.0
2018-11-01 15:00:00,69.92,69.93,69.85,69.88,201446.0,65.4412,65.4505,65.3756,65.4037,201446.0
2018-11-01 15:05:00,69.89,69.91,69.83,69.91,109560.0,65.4131,65.4318,65.3569,65.4318,109560.0
2018-11-01 15:10:00,69.91,69.98,69.87,69.96,53666.0,65.4318,65.4973,65.3944,65.4786,53666.0
2018-11-01 15:15:00,69.97,70.0,69.9,69.92,134546.0,65.488,65.516,65.4224,65.4412,134546.0
2018-11-01 15:20:00,69.93,69.98,69.9,69.96,112245.0,65.4505,65.4973,65.4224,65.4786,112245.0
2018-11-01 15:25:00,69.97,70.05,69.94,70.04,174015.0,65.488,65.5628,65.4599,65.5535,174015.0
2018-11-01 15:30:00,70.04,70.09,69.99,70.02,246486.0,65.5535,65.6003,65.5067,65.5348,246486.0
2018-11-01 15:35:00,70.02,70.08,70.0,70.03,209858.0,65.5348,65.5909,65.516,65.5441,209858.0
2018-11-01 15:40:00,70.03,70.14,69.99,70.14,332060.0,65.5441,65.6471,65.5067,65.6471,332060.0
2018-11-01 15:45:00,70.13,70.15,70.05,70.09,391670.0,65.6377,65.6564,65.5628,65.6003,391670.0
2018-11-01 15:50:00,70.09,70.13,70.07,70.08,513746.0,65.6003,65.6377,65.5816,65.5909,513746.0
2018-11-01 15:55:00,70.07,70.16,70.04,70.11,1614078.0,65.5816,65.6658,65.5535,65.619,1614078.0
2018-11-02 09:30:00,69.64,69.66,69.32,69.53,709852.0,65.1791,65.1978,64.8796,65.0761,709852.0
2018-11-02 09:35:00,69.53,69.71,69.41,69.68,572566.0,65.0761,65.2446,64.9638,65.2165,572566.0
2018-11-02 09:40:00,69.68,69.98,69.67,69.97,427704.0,65.2165,65.4973,65.2072,65.488,427704.0
2018-11-02 09:45:00,69.96,69.97,69.74,69.76,317788.0,65.4786,65.488,65.2727,65.2914,317788.0
2018-11-02 09:50:00,69.76,69.79,69.54,69.64,276687.0,65.2914,65.3195,65.0855,65.1791,276687.0
2018-11-02 09:55:00,69.64,69.65,69.33,69.43,202285.0,65.1791,65.1885,64.889,64.9826,202285.0
2018-11-02 10:00:00,69.43,69.47,69.21,69.22,258169.0,64.9826,65.02,64.7766,64.786,258169.0
2018-11-02 10:05:00,69.23,69.3,69.12,69.27,153932.0,64.7954,64.8609,64.6924,64.8328,153932.0
2018-11-02 10:10:00,69.27,69.27,69.09,69.19,122743.0,64.8328,64.8328,64.6643,64.7579,122743.0
2018-11-02 10:15:00,69.19,69.4,69.09,69.36,237350.0,64.7579,64.9545,64.6643,64.917,237350.0
2018-11-02 10:20:00,69.36,69.37,69.07,69.15,270646.0,64.917,64.9264,64.6456,64.7205,270646.0
2018-11-02 10:25:00,69.15,69.24,68.93,68.93,329526.0,64.7205,64.8047,64.5146,64.5146,329526.0
2018-11-02 10:30:00,68.93,68.97,68.83,68.87,269301.0,64.5146,64.552,64.421,64.4584,269301.0
2018-11-02 10:35:00,68.87,68.92,68.67,68.72,166868.0,64.4584,64.5052,64.2712,64.318,166868.0
2018-11-02 10:40:00,68.72,68.81,68.58,68.76,172480.0,64.318,64.4023,64.187,64.3555,172480.0
2018-11-02 10:45:00,68.75,68.93,68.75,68.84,179688.0,64.3461,64.5146,64.3461,64.4303,179688.0
2018-11-02 10:50:00,68.83,68.97,68.83,68.85,202571.0,64.421,64.552,64.421,64.4397,202571.0
2018-11-02 10:55:00,68.84,69.0,68.78,68.97,292509.0,64.4303,64.5801,64.3742,64.552,292509.0
2018-11-02 11:00:00,68.98,68.99,68.71,68.71,254861.0,64.5614,64.5707,64.3087,64.3087,254861.0
2018-11-02 11:05:00,68.71,68.96,68.66,68.95,116648.0,64.3087,64.5427,64.2619,64.5333,116648.0
2018-11-02 11:10:00,68.94,69.03,68.78,68.81,388390.0,64.5239,64.6082,64.3742,64.4023,388390.0
2018-11-02 11:15:00,68.82,68.91,68.72,68.81,226225.0,64.4116,64.4959,64.318,64.4023,226225.0
2018-11-02 11:20:00,68.8,68.8,68.55,68.73,284441.0,64.3929,64.3929,64.1589,64.3274,284441.0
2018-11-02 11:25:00,68.72,68.76,68.61,68.73,301791.0,64.318,64.3555,64.2151,64.3274,301791.0
2018-11-02 11:30:00,68.73,68.87,68.7,68.74,124698.0,64.3274,64.4584,64.2993,64.3368,124698.0
2018-11-02 11:35:00,68.74,68.83,68.64,68.8,119614.0,64.3368,64.421,64.2432,64.3929,119614.0
2018-11-02 11:40:00,68.81,68.82,68.67,68.71,251598.0,64.4023,64.4116,64.2712,64.3087,251598.0
2018-11-02 11:45:00,68.71,68.74,68.61,68.69,145656.0,64.3087,64.3368,64.2151,64.29,145656.0
2018-11-02 11:50:00,68.69,68.77,68.66,68.68,149941.0,64.29,64.3648,64.2619,64.2806,149941.0
2018-11-02 11:55:00,68.68,68.86,68.66,68.85,198153.0,64.2806,64.4491,64.2619,64.4397,198153.0
2018-11-02 12:00:00,68.85,68.89,68.75,68.81,223969.0,64.4397,64.4771,64.3461,64.4023,223969.0
2018-11-02 12:05:00,68.82,68.84,68.67,68.7,159018.0,64.4116,64.4303,64.2712,64.2993,159018.0
2018-11-02 12:10:00,68.69,68.8,68.64,68.77,89777.0,64.29,64.3929,64.2432,64.3648,89777.0
2018-11-02 12:15:00,68.77,68.83,68.72,68.78,261927.0,64.3648,64.421,64.318,64.3742,261927.0
2018-11-02 12:20:00,68.77,68.77,68.66,68.69,121693.0,64.3648,64.3648,64.2619,64.29,121693.0
2018-11-02 12:25:00,68.69,68.79,68.67,68.78,57013.0,64.29,64.3835,64.2712,64.3742,57013.0
2018-11-02 12:30:00,68.78,68.82,68.58,68.58,376610.0,64.3742,64.4116,64.187,64.187,376610.0
2018-11-02 12:35:00,68.59,68.67,68.47,68.48,219776.0,64.1964,64.2712,64.084,64.0934,219776.0
2018-11-02 12:40:00,68.48,68.58,68.45,68.51,170637.0,64.0934,64.187,64.0653,64.1215,170637.0
2018-11-02 12:45:00,68.51,68.56,68.4,68.52,176058.0,64.1215,64.1683,64.0185,64.1308,176058.0
2018-11-02 12:50:00,68.53,68.54,68.29,68.32,194090.0,64.1402,64.1496,63.9156,63.9437,194090.0
2018-11-02 12:55:00,68.32,68.33,68.18,68.33,236778.0,63.9437,63.953,63.8126,63.953,236778.0
2018-11-02 13:00:00,68.33,68.33,68.21,68.23,206464.0,63.953,63.953,63.8407,63.8594,206464.0
2018-11-02 13:05:00,68.22,68.36,68.16,68.34,190111.0,63.8501,63.9811,63.7939,63.9624,190111.0
2018-11-02 13:10:00,68.33,68.55,68.31,68.53,259186.0,63.953,64.1589,63.9343,64.1402,259186.0
2018-11-02 13:15:00,68.53,68.55,68.44,68.54,129211.0,64.1402,64.1589,64.056,64.1496,129211.0
2018-11-02 13:20:00,68.55,68.59,68.47,68.51,185075.0,64.1589,64.1964,64.084,64.1215,185075.0
2018-11-02 13:25:00,68.51,68.55,68.43,68.51,169520.0,64.1215,64.1589,64.0466,64.1215,169520.0
2018-11-02 13:30:00,68.5,68.56,68.46,68.5,107430.0,64.1121,64.1683,64.0747,64.1121,107430.0
2018-11-02 13:35:00,68.5,68.51,68.41,68.48,71379.0,64.1121,64.1215,64.0279,64.0934,71379.0
2018-11-02 13:40:00,68.47,68.62,68.42,68.56,290885.0,64.084,64.2244,64.0372,64.1683,290885.0
2018-11-02 13:45:00,68.56,68.64,68.52,68.57,144560.0,64.1683,64.2432,64.1308,64.1776,144560.0
2018-11-02 13:50:00,68.57,68.6,68.46,68.5,282095.0,64.1776,64.2057,64.0747,64.1121,282095.0
2018-11-02 13:55:00,68.5,68.52,68.42,68.46,112100.0,64.1121,64.1308,64.0372,64.0747,112100.0
2018-11-02 14:00:00,68.46,68.47,68.37,68.38,75821.0,64.0747,64.084,63.9905,63.9998,75821.0
2018-11-02 14:05:00,68.38,68.38,68.3,68.32,142062.0,63.9998,63.9998,63.9249,63.9437,142062.0
2018-11-02 14:10:00,68.31,68.34,68.27,68.29,81280.0,63.9343,63.9624,63.8969,63.9156,81280.0
2018-11-02 14:15:00,68.31,68.41,68.26,68.4,62248.0,63.9343,64.0279,63.8875,64.0185,62248.0
2018-11-02 14:20:00,68.39,68.39,68.22,68.23,137722.0,64.0092,64.0092,63.8501,63.8594,137722.0
2018-11-02 14:25:00,68.22,68.85,68.18,68.79,735956.0,63.8501,64.4397,63.8126,64.3835,735956.0
2018-11-02 14:30:00,68.79,68.8,68.55,68.66,599453.0,64.3835,64.3929,64.1589,64.2619,599453.0
2018-11-02 14:35:00,68.66,68.69,68.55,68.55,159051.0,64.2619,64.29,64.1589,64.1589,159051.0
2018-11-02 14:40:00,68.55,68.71,68.53,68.66,205522.0,64.1589,64.3087,64.1402,64.2619,205522.0
2018-11-02 14:45:00,68.65,68.7,68.62,68.65,67117.0,64.2525,64.2993,64.2244,64.2525,67117.0
2018-11-02 14:50:00,68.67,68.74,68.62,68.7,88898.0,64.2712,64.3368,64.2244,64.2993,88898.0
2018-11-02 14:55:00,68.71,68.78,68.65,68.72,371595.0,64.3087,64.3742,64.2525,64.318,371595.0
2018-11-02 15:00:00,68.72,68.79,68.49,68.57,179898.0,64.318,64.3835,64.1028,64.1776,179898.0
2018-11-02 15:05:00,68.58,68.62,68.53,68.6,98125.0,64.187,64.2244,64.1402,64.2057,98125.0
2018-11-02 15:10:00,68.6,68.87,68.58,68.77,270271.0,64.2057,64.4584,64.187,64.3648,270271.0
2018-11-02 15:15:00,68.77,68.82,68.69,68.75,130548.0,64.3648,64.4116,64.29,64.3461,130548.0
2018-11-02 15:20:00,68.75,68.86,68.73,68.86,188788.0,64.3461,64.4491,64.3274,64.4491,188788.0
2018-11-02 15:25:00,68.87,68.9,68.67,68.75,316484.0,64.4584,64.4865,64.2712,64.3461,316484.0
2018-11-02 15:30:00,68.75,68.75,68.61,68.63,152292.0,64.3461,64.3461,64.2151,64.2338,152292.0
2018-11-02 15:35:00,68.64,68.71,68.56,68.7,276759.0,64.2432,64.3087,64.1683,64.2993,276759.0
2018-11-02 15:40:00,68.71,68.78,68.67,68.75,284346.0,64.3087,64.3742,64.2712,64.3461,284346.0
2018-11-02 15:45:00,68.75,68.8,68.67,68.7,294972.0,64.3461,64.3929,64.2712,64.2993,294972.0
2018-11-02 15:50:00,68.7,68.78,68.67,68.68,357102.0,64.2993,64.3742,64.2712,64.2806,357102.0
2018-11-02 15:55:00,68.68,68.8,68.59,68.73,1704042.0,64.2806,64.3929,64.1964,64.3274,1704042.0
2018-11-05 09:30:00,68.7,68.75,68.35,68.55,449359.0,64.2993,64.3461,63.9717,64.1589,449359.0
2018-11-05 09:35:00,68.54,68.6,68.31,68.31,320059.0,64.1496,64.2057,63.9343,63.9343,320059.0
2018-11-05 09:40:00,68.32,68.41,68.13,68.15,294662.0,63.9437,64.0279,63.7658,63.7845,294662.0
2018-11-05 09:45:00,68.15,68.29,68.11,68.2,154977.0,63.7845,63.9156,63.7471,63.8313,154977.0
2018-11-05 09:50:00,68.2,68.32,68.19,68.24,107499.0,63.8313,63.9437,63.822,63.8688,107499.0
2018-11-05 09:55:00,68.24,68.32,68.12,68.17,285309.0,63.8688,63.9437,63.7565,63.8033,285309.0
2018-11-05 10:00:00,68.17,68.27,68.02,68.08,361215.0,63.8033,63.8969,63.6629,63.719,361215.0
2018-11-05 10:05:00,68.07,68.15,67.98,68.0,161269.0,63.7097,63.7845,63.6254,63.6442,161269.0
2018-11-05 10:10:00,68.01,68.01,67.83,67.88,369658.0,63.6535,63.6535,63.485,63.5318,369658.0
2018-11-05 10:15:00,67.88,67.94,67.85,67.89,62959.0,63.5318,63.588,63.5038,63.5412,62959.0
2018-11-05 10:20:00,67.9,67.92,67.68,67.77,113799.0,63.5506,63.5693,63.3447,63.4289,113799.0
2018-11-05 10:25:00,67.77,67.87,67.7,67.78,114846.0,63.4289,63.5225,63.3634,63.4382,114846.0
2018-11-05 10:30:00,67.78,68.04,67.78,67.96,210209.0,63.4382,63.6816,63.4382,63.6067,210209.0
2018-11-05 10:35:00,67.96,68.02,67.84,67.86,105470.0,63.6067,63.6629,63.4944,63.5131,105470.0
2018-11-05 10:40:00,67.84,68.05,67.82,68.02,121105.0,63.4944,63.6909,63.4757,63.6629,121105.0
2018-11-05 10:45:00,68.02,68.06,67.93,68.03,90308.0,63.6629,63.7003,63.5786,63.6722,90308.0
2018-11-05 10:50:00,68.03,68.22,68.01,68.19,124527.0,63.6722,63.8501,63.6535,63.822,124527.0
2018-11-05 10:55:00,68.2,68.43,68.19,68.41,171711.0,63.8313,64.0466,63.822,64.0279,171711.0
2018-11-05 11:00:00,68.4,68.41,68.3,68.39,105986.0,64.0185,64.0279,63.9249,64.0092,105986.0
2018-11-05 11:05:00,68.39,68.45,68.3,68.3,55322.0,64.0092,64.0653,63.9249,63.9249,55322.0
2018-11-05 11:10:00,68.3,68.32,68.2,68.26,91262.0,63.9249,63.9437,63.8313,63.8875,91262.0
2018-11-05 11:15:00,68.26,68.26,68.17,68.22,91070.0,63.8875,63.8875,63.8033,63.8501,91070.0
2018-11-05 11:20:00,68.23,68.24,68.1,68.13,78757.0,63.8594,63.8688,63.7377,63.7658,78757.0
2018-11-05 11:25:00,68.13,68.14,68.07,68.11,62680.0,63.7658,63.7752,63.7097,63.7471,62680.0
2018-11-05 11:30:00,68.12,68.18,68.03,68.11,83963.0,63.7565,63.8126,63.6722,63.7471,83963.0
2018-11-05 11:35:00,68.1,68.15,68.09,68.13,49280.0,63.7377,63.7845,63.7284,63.7658,49280.0
2018-11-05 11:40:00,68.14,68.24,68.06,68.11,86995.0,63.7752,63.8688,63.7003,63.7471,86995.0
2018-11-05 11:45:00,68.09,68.12,68.05,68.1,49444.0,63.7284,63.7565,63.6909,63.7377,49444.0
2018-11-05 11:50:00,68.09,68.28,68.09,68.24,152631.0,63.7284,63.9062,63.7284,63.8688,152631.0
2018-11-05 11:55:00,68.25,68.31,68.2,68.27,68163.0,63.8781,63.9343,63.8313,63.8969,68163.0
2018-11-05 12:00:00,68.28,68.32,68.22,68.24,209773.0,63.9062,63.9437,63.8501,63.8688,209773.0
2018-11-05 12:05:00,68.24,68.25,68.12,68.13,66460.0,63.8688,63.8781,63.7565,63.7658,66460.0
2018-11-05 12:10:00,68.12,68.2,68.08,68.19,51089.0,63.7565,63.8313,63.719,63.822,51089.0
2018-11-05 12:15:00,68.19,68.19,68.07,68.09,65706.0,63.822,63.822,63.7097,63.7284,65706.0
2018-11-05 12:20:00,68.09,68.26,68.09,68.25,79763.0,63.7284,63.8875,63.7284,63.8781,79763.0
2018-11-05 12:25:00,68.25,68.29,68.19,68.2,143336.0,63.8781,63.9156,63.822,63.8313,143336.0
2018-11-05 12:30:00,68.2,68.23,68.14,68.17,63052.0,63.8313,63.8594,63.7752,63.8033,63052.0
2018-11-05 12:35:00,68.17,68.17,68.11,68.17,53274.0,63.8033,63.8033,63.7471,63.8033,53274.0
2018-11-05 12:40:00,68.16,68.19,68.15,68.17,170893.0,63.7939,63.822,63.7845,63.8033,170893.0
2018-11-05 12:45:00,68.17,68.19,68.1,68.15,141172.0,63.8033,63.822,63.7377,63.7845,141172.0
2018-11-05 12:50:00,68.15,68.19,68.13,68.17,54072.0,63.7845,63.822,63.7658,63.8033,54072.0
2018-11-05 12:55:00,68.18,68.22,68.13,68.22,38356.0,63.8126,63.8501,63.7658,63.8501,38356.0
2018-11-05 13:00:00,68.21,68.24,68.17,68.22,41374.0,63.8407,63.8688,63.8033,63.8501,41374.0
2018-11-05 13:05:00,68.22,68.24,68.15,68.24,54431.0,63.8501,63.8688,63.7845,63.8688,54431.0
2018-11-05 13:10:00,68.23,68.27,68.15,68.25,72041.0,63.8594,63.8969,63.7845,63.8781,72041.0
2018-11-05 13:15:00,68.25,68.3,68.22,68.28,64015.0,63.8781,63.9249,63.8501,63.9062,64015.0
2018-11-05 13:20:00,68.29,68.33,68.25,68.28,30869.0,63.9156,63.953,63.8781,63.9062,30869.0
2018-11-05 13:25:00,68.28,68.3,68.24,68.25,52833.0,63.9062,63.9249,63.8688,63.8781,52833.0
2018-11-05 13:30:00,68.25,68.29,68.16,68.2,63052.0,63.8781,63.9156,63.7939,63.8313,63052.0
2018-11-05 13:35:00,68.2,68.32,68.18,68.28,61452.0,63.8313,63.9437,63.8126,63.9062,61452.0
2018-11-05 13:40:00,68.28,68.33,68.28,68.31,95579.0,63.9062,63.953,63.9062,63.9343,95579.0
2018-11-05 13:45:00,68.31,68.35,68.28,68.33,54581.0,63.9343,63.9717,63.9062,63.953,54581.0
2018-11-05 13:50:00,68.33,68.43,68.31,68.42,77423.0,63.953,64.0466,63.9343,64.0372,77423.0
2018-11-05 13:55:00,68.42,68.44,68.36,68.37,184461.0,64.0372,64.056,63.9811,63.9905,184461.0
2018-11-05 14:00:00,68.37,68.4,68.32,68.32,121032.0,63.9905,64.0185,63.9437,63.9437,121032.0
2018-11-05 14:05:00,68.32,68.42,68.32,68.42,198086.0,63.9437,64.0372,63.9437,64.0372,198086.0
2018-11-05 14:10:00,68.42,68.46,68.39,68.46,113469.0,64.0372,64.0747,64.0092,64.0747,113469.0
2018-11-05 14:15:00,68.46,68.57,68.43,68.57,189773.0,64.0747,64.1776,64.0466,64.1776,189773.0
2018-11-05 14:20:00,68.57,68.71,68.52,68.7,718497.0,64.1776,64.3087,64.1308,64.2993,718497.0
2018-11-05 14:25:00,68.7,68.74,68.67,68.73,130391.0,64.2993,64.3368,64.2712,64.3274,130391.0
2018-11-05 14:30:00,68.73,68.73,68.64,68.66,174089.0,64.3274,64.3274,64.2432,64.2619,174089.0
2018-11-05 14:35:00,68.66,68.67,68.6,68.63,141183.0,64.2619,64.2712,64.2057,64.2338,141183.0
2018-11-05 14:40:00,68.63,68.73,68.63,68.73,168023.0,64.2338,64.3274,64.2338,64.3274,168023.0
2018-11-05 14:45:00,68.74,68.81,68.7,68.73,127059.0,64.3368,64.4023,64.2993,64.3274,127059.0
2018-11-05 14:50:00,68.74,68.8,68.74,68.76,56399.0,64.3368,64.3929,64.3368,64.3555,56399.0
2018-11-05 14:55:00,68.75,68.76,68.7,68.7,66074.0,64.3461,64.3555,64.2993,64.2993,66074.0
2018-11-05 15:00:00,68.7,68.74,68.66,68.68,69071.0,64.2993,64.3368,64.2619,64.2806,69071.0
2018-11-05 15:05:00,68.68,68.76,68.66,68.67,137466.0,64.2806,64.3555,64.2619,64.2712,137466.0
2018-11-05 15:10:00,68.68,68.78,68.67,68.77,74040.0,64.2806,64.3742,64.2712,64.3648,74040.0
2018-11-05 15:15:00,68.76,68.76,68.63,68.65,106718.0,64.3555,64.3555,64.2338,64.2525,106718.0
2018-11-05 15:20:00,68.65,68.66,68.56,68.58,200005.0,64.2525,64.2619,64.1683,64.187,200005.0
2018-11-05 15:25:00,68.57,68.63,68.5,68.62,285072.0,64.1776,64.2338,64.1121,64.2244,285072.0
2018-11-05 15:30:00,68.62,68.64,68.54,68.63,273513.0,64.2244,64.2432,64.1496,64.2338,273513.0
2018-11-05 15:35:00,68.63,68.66,68.58,68.62,135617.0,64.2338,64.2619,64.187,64.2244,135617.0
2018-11-05 15:40:00,68.62,68.66,68.6,68.64,176483.0,64.2244,64.2619,64.2057,64.2432,176483.0
2018-11-05 15:45:00,68.65,68.68,68.58,68.66,227073.0,64.2525,64.2806,64.187,64.2619,227073.0
2018-11-05 15:50:00,68.66,68.72,68.61,68.72,377135.0,64.2619,64.318,64.2151,64.318,377135.0
2018-11-05 15:55:00,68.72,68.78,68.65,68.68,1048870.0,64.318,64.3742,64.2525,64.2806,1048870.0
2018-11-06 09:30:00,68.61,69.16,68.61,69.12,233769.0,64.2151,64.7298,64.2151,64.6924,233769.0
2018-11-06 09:35:00,69.1,69.23,69.05,69.18,264727.0,64.6737,64.7954,64.6269,64.7486,264727.0
2018-11-06 09:40:00,69.18,69.29,69.15,69.2,162074.0,64.7486,64.8515,64.7205,64.7673,162074.0
2018-11-06 09:45:00,69.21,69.39,69.17,69.37,172254.0,64.7766,64.9451,64.7392,64.9264,172254.0
2018-11-06 09:50:00,69.39,69.41,69.29,69.34,65998.0,64.9451,64.9638,64.8515,64.8983,65998.0
2018-11-06 09:55:00,69.34,69.43,69.28,69.29,68191.0,64.8983,64.9826,64.8422,64.8515,68191.0
2018-11-06 10:00:00,69.29,69.32,69.2,69.27,119544.0,64.8515,64.8796,64.7673,64.8328,119544.0
2018-11-06 10:05:00,69.27,69.28,69.11,69.14,108151.0,64.8328,64.8422,64.683,64.7111,108151.0
2018-11-06 10:10:00,69.14,69.24,69.09,69.22,111075.0,64.7111,64.8047,64.6643,64.786,111075.0
2018-11-06 10:15:00,69.23,69.28,69.11,69.14,76975.0,64.7954,64.8422,64.683,64.7111,76975.0
2018-11-06 10:20:00,69.14,69.26,69.14,69.26,46948.0,64.7111,64.8234,64.7111,64.8234,46948.0
2018-11-06 10:25:00,69.26,69.26,69.13,69.15,70410.0,64.8234,64.8234,64.7018,64.7205,70410.0
2018-11-06 10:30:00,69.15,69.28,69.13,69.26,85892.0,64.7205,64.8422,64.7018,64.8234,85892.0
2018-11-06 10:35:00,69.26,69.26,68.99,69.06,140499.0,64.8234,64.8234,64.5707,64.6363,140499.0
2018-11-06 10:40:00,69.05,69.14,69.0,69.12,46580.0,64.6269,64.7111,64.5801,64.6924,46580.0
2018-11-06 10:45:00,69.14,69.18,69.03,69.07,44829.0,64.7111,64.7486,64.6082,64.6456,44829.0
2018-11-06 10:50:00,69.07,69.11,68.97,69.02,52850.0,64.6456,64.683,64.552,64.5988,52850.0
2018-11-06 10:55:00,69.03,69.05,68.89,68.95,125762.0,64.6082,64.6269,64.4771,64.5333,125762.0
2018-11-06 11:00:00,68.96,68.98,68.79,68.84,114895.0,64.5427,64.5614,64.3835,64.4303,114895.0
2018-11-06 11:05:00,68.84,68.95,68.81,68.89,106996.0,64.4303,64.5333,64.4023,64.4771,106996.0
2018-11-06 11:10:00,68.9,69.11,68.85,69.09,202911.0,64.4865,64.683,64.4397,64.6643,202911.0
2018-11-06 11:15:00,69.09,69.13,69.04,69.05,95426.0,64.6643,64.7018,64.6175,64.6269,95426.0
2018-11-06 11:20:00,69.05,69.05,68.9,69.01,96720.0,64.6269,64.6269,64.4865,64.5895,96720.0
2018-11-06 11:25:00,69.01,69.04,68.94,68.94,37609.0,64.5895,64.6175,64.5239,64.5239,37609.0
2018-11-06 11:30:00,68.94,68.96,68.8,68.84,68112.0,64.5239,64.5427,64.3929,64.4303,68112.0
2018-11-06 11:35:00,68.84,68.99,68.84,68.98,103840.0,64.4303,64.5707,64.4303,64.5614,103840.0
2018-11-06 11:40:00,68.98,69.04,68.96,69.03,98067.0,64.5614,64.6175,64.5427,64.6082,98067.0
2018-11-06 11:45:00,69.03,69.05,68.97,69.02,36260.0,64.6082,64.6269,64.552,64.5988,36260.0
2018-11-06 11:50:00,69.01,69.06,68.97,68.98,43154.0,64.5895,64.6363,64.552,64.5614,43154.0
2018-11-06 11:55:00,68.98,69.1,68.95,69.03,80712.0,64.5614,64.6737,64.5333,64.6082,80712.0
2018-11-06 12:00:00,69.04,69.08,69.0,69.02,49944.0,64.6175,64.655,64.5801,64.5988,49944.0
2018-11-06 12:05:00,69.03,69.16,69.02,69.06,59696.0,64.6082,64.7298,64.5988,64.6363,59696.0
2018-11-06 12:10:00,69.06,69.07,68.99,69.04,36343.0,64.6363,64.6456,64.5707,64.6175,36343.0
2018-11-06 12:15:00,69.04,69.05,68.99,69.05,34308.0,64.6175,64.6269,64.5707,64.6269,34308.0
2018-11-06 12:20:00,69.08,69.1,68.99,69.06,36039.0,64.655,64.6737,64.5707,64.6363,36039.0
2018-11-06 12:25:00,69.05,69.1,69.04,69.04,26110.0,64.6269,64.6737,64.6175,64.6175,26110.0
2018-11-06 12:30:00,69.04,69.12,69.04,69.1,69516.0,64.6175,64.6924,64.6175,64.6737,69516.0
2018-11-06 12:35:00,69.1,69.17,69.09,69.15,58738.0,64.6737,64.7392,64.6643,64.7205,58738.0
2018-11-06 12:40:00,69.16,69.2,69.16,69.17,74748.0,64.7298,64.7673,64.7298,64.7392,74748.0
2018-11-06 12:45:00,69.17,69.17,69.12,69.13,70763.0,64.7392,64.7392,64.6924,64.7018,70763.0
2018-11-06 12:50:00,69.13,69.15,69.08,69.13,48005.0,64.7018,64.7205,64.655,64.7018,48005.0
2018-11-06 12:55:00,69.12,69.12,69.05,69.08,29163.0,64.6924,64.6924,64.6269,64.655,29163.0
2018-11-06 13:00:00,69.08,69.13,69.08,69.1,21541.0,64.655,64.7018,64.655,64.6737,21541.0
2018-11-06 13:05:00,69.11,69.13,69.07,69.08,25898.0,64.683,64.7018,64.6456,64.655,25898.0
2018-11-06 13:10:00,69.09,69.1,69.05,69.08,24348.0,64.6643,64.6737,64.6269,64.655,24348.0
2018-11-06 13:15:00,69.08,69.14,69.07,69.12,27656.0,64.655,64.7111,64.6456,64.6924,27656.0
2018-11-06 13:20:00,69.12,69.12,69.08,69.09,24792.0,64.6924,64.6924,64.655,64.6643,24792.0
2018-11-06 13:25:00,69.08,69.08,69.0,69.01,27599.0,64.655,64.655,64.5801,64.5895,27599.0
2018-11-06 13:30:00,69.01,69.06,68.99,69.05,51903.0,64.5895,64.6363,64.5707,64.6269,51903.0
2018-11-06 13:35:00,69.05,69.11,69.04,69.08,60807.0,64.6269,64.683,64.6175,64.655,60807.0
2018-11-06 13:40:00,69.09,69.12,69.05,69.05,38303.0,64.6643,64.6924,64.6269,64.6269,38303.0
2018-11-06 13:45:00,69.05,69.08,68.99,69.0,29508.0,64.6269,64.655,64.5707,64.5801,29508.0
2018-11-06 13:50:00,69.01,69.06,69.01,69.02,31937.0,64.5895,64.6363,64.5895,64.5988,31937.0
2018-11-06 13:55:00,69.03,69.03,68.95,68.97,68265.0,64.6082,64.6082,64.5333,64.552,68265.0
2018-11-06 14:00:00,68.97,68.98,68.9,68.92,102652.0,64.552,64.5614,64.4865,64.5052,102652.0
2018-11-06 14:05:00,68.92,68.93,68.88,68.89,48019.0,64.5052,64.5146,64.4678,64.4771,48019.0
2018-11-06 14:10:00,68.9,68.91,68.86,68.88,60120.0,64.4865,64.4959,64.4491,64.4678,60120.0
2018-11-06 14:15:00,68.88,68.88,68.79,68.81,64060.0,64.4678,64.4678,64.3835,64.4023,64060.0
2018-11-06 14:20:00,68.81,68.81,68.71,68.73,48803.0,64.4023,64.4023,64.3087,64.3274,48803.0
2018-11-06 14:25:00,68.72,68.72,68.55,68.61,91813.0,64.318,64.318,64.1589,64.2151,91813.0
2018-11-06 14:30:00,68.6,68.7,68.56,68.67,233825.0,64.2057,64.2993,64.1683,64.2712,233825.0
2018-11-06 14:35:00,68.67,68.74,68.66,68.7,145919.0,64.2712,64.3368,64.2619,64.2993,145919.0
2018-11-06 14:40:00,68.7,68.76,68.68,68.74,232191.0,64.2993,64.3555,64.2806,64.3368,232191.0
2018-11-06 14:45:00,68.73,68.78,68.72,68.76,50549.0,64.3274,64.3742,64.318,64.3555,50549.0
2018-11-06 14:50:00,68.76,68.79,68.73,68.73,43416.0,64.3555,64.3835,64.3274,64.3274,43416.0
2018-11-06 14:55:00,68.73,68.81,68.72,68.75,45053.0,64.3274,64.4023,64.318,64.3461,45053.0
2018-11-06 15:00:00,68.75,68.8,68.67,68.75,111295.0,64.3461,64.3929,64.2712,64.3461,111295.0
2018-11-06 15:05:00,68.75,68.82,68.75,68.8,94930.0,64.3461,64.4116,64.3461,64.3929,94930.0
2018-11-06 15:10:00,68.79,68.88,68.79,68.84,74911.0,64.3835,64.4678,64.3835,64.4303,74911.0
2018-11-06 15:15:00,68.83,68.88,68.83,68.86,47288.0,64.421,64.4678,64.421,64.4491,47288.0
2018-11-06 15:20:00,68.86,68.95,68.8,68.92,359176.0,64.4491,64.5333,64.3929,64.5052,359176.0
2018-11-06 15:25:00,68.92,68.93,68.87,68.89,93703.0,64.5052,64.5146,64.4584,64.4771,93703.0
2018-11-06 15:30:00,68.9,68.96,68.89,68.93,160439.0,64.4865,64.5427,64.4771,64.5146,160439.0
2018-11-06 15:35:00,68.92,68.99,68.91,68.92,114242.0,64.5052,64.5707,64.4959,64.5052,114242.0
2018-11-06 15:40:00,68.92,68.96,68.89,68.92,82966.0,64.5052,64.5427,64.4771,64.5052,82966.0
2018-11-06 15:45:00,68.91,68.98,68.84,68.96,203416.0,64.4959,64.5614,64.4303,64.5427,203416.0
2018-11-06 15:50:00,68.96,69.09,68.95,69.07,554405.0,64.5427,64.6643,64.5333,64.6456,554405.0
2018-11-06 15:55:00,69.07,69.17,69.07,69.12,1285567.0,64.6456,64.7392,64.6456,64.6924,1285567.0
2018-11-07 09:30:00,69.9,70.0,69.81,69.99,587791.0,65.4224,65.516,65.3382,65.5067,587791.0
2018-11-07 09:35:00,69.99,70.16,69.85,70.13,443332.0,65.5067,65.6658,65.3756,65.6377,443332.0
2018-11-07 09:40:00,70.13,70.2,69.92,70.0,317515.0,65.6377,65.7032,65.4412,65.516,317515.0
2018-11-07 09:45:00,70.0,70.07,69.89,69.94,169064.0,65.516,65.5816,65.4131,65.4599,169064.0
2018-11-07 09:50:00,69.94,70.1,69.89,69.96,130645.0,65.4599,65.6096,65.4131,65.4786,130645.0
2018-11-07 09:55:00,69.96,70.06,69.93,69.99,197223.0,65.4786,65.5722,65.4505,65.5067,197223.0
2018-11-07 10:00:00,69.99,70.28,69.95,70.18,125848.0,65.5067,65.7781,65.4692,65.6845,125848.0
2018-11-07 10:05:00,70.17,70.26,70.05,70.24,90121.0,65.6751,65.7594,65.5628,65.7407,90121.0
2018-11-07 10:10:00,70.25,70.3,70.17,70.27,129782.0,65.75,65.7968,65.6751,65.7687,129782.0
2018-11-07 10:15:00,70.28,70.36,70.21,70.26,83238.0,65.7781,65.853,65.7126,65.7594,83238.0
2018-11-07 10:20:00,70.26,70.29,70.14,70.26,247854.0,65.7594,65.7875,65.6471,65.7594,247854.0
2018-11-07 10:25:00,70.26,70.39,70.25,70.34,108270.0,65.7594,65.8811,65.75,65.8343,108270.0
2018-11-07 10:30:00,70.35,70.45,70.34,70.41,176196.0,65.8436,65.9372,65.8343,65.8998,176196.0
2018-11-07 10:35:00,70.4,70.62,70.4,70.61,196384.0,65.8904,66.0963,65.8904,66.087,196384.0
2018-11-07 10:40:00,70.61,70.64,70.51,70.52,172392.0,66.087,66.115,65.9934,66.0027,172392.0
2018-11-07 10:45:00,70.53,70.58,70.48,70.5,709600.0,66.0121,66.0589,65.9653,65.984,709600.0
2018-11-07 10:50:00,70.51,70.69,70.47,70.55,511207.0,65.9934,66.1618,65.9559,66.0308,511207.0
2018-11-07 10:55:00,70.55,70.65,70.52,70.56,115109.0,66.0308,66.1244,66.0027,66.0402,115109.0
2018-11-07 11:00:00,70.56,70.6,70.48,70.55,199902.0,66.0402,66.0776,65.9653,66.0308,199902.0
2018-11-07 11:05:00,70.54,70.67,70.5,70.65,302314.0,66.0214,66.1431,65.984,66.1244,302314.0
2018-11-07 11:10:00,70.65,70.68,70.62,70.64,86886.0,66.1244,66.1525,66.0963,66.115,86886.0
2018-11-07 11:15:00,70.64,70.69,70.52,70.55,183729.0,66.115,66.1618,66.0027,66.0308,183729.0
2018-11-07 11:20:00,70.56,70.65,70.5,70.64,124165.0,66.0402,66.1244,65.984,66.115,124165.0
2018-11-07 11:25:00,70.63,70.66,70.59,70.6,93779.0,66.1057,66.1338,66.0682,66.0776,93779.0
2018-11-07 11:30:00,70.61,70.68,70.58,70.61,149571.0,66.087,66.1525,66.0589,66.087,149571.0
2018-11-07 11:35:00,70.61,70.67,70.57,70.58,154083.0,66.087,66.1431,66.0495,66.0589,154083.0
2018-11-07 11:40:00,70.58,70.63,70.54,70.57,57403.0,66.0589,66.1057,66.0214,66.0495,57403.0
2018-11-07 11:45:00,70.57,70.64,70.55,70.63,42297.0,66.0495,66.115,66.0308,66.1057,42297.0
2018-11-07 11:50:00,70.63,70.73,70.59,70.72,155967.0,66.1057,66.1993,66.0682,66.1899,155967.0
2018-11-07 11:55:00,70.72,70.85,70.7,70.82,161810.0,66.1899,66.3116,66.1712,66.2835,161810.0
2018-11-07 12:00:00,70.82,70.83,70.77,70.81,177473.0,66.2835,66.2929,66.2367,66.2742,177473.0
2018-11-07 12:05:00,70.81,70.83,70.77,70.8,45692.0,66.2742,66.2929,66.2367,66.2648,45692.0
2018-11-07 12:10:00,70.79,70.81,70.77,70.79,37405.0,66.2554,66.2742,66.2367,66.2554,37405.0
2018-11-07 12:15:00,70.79,70.79,70.73,70.74,66973.0,66.2554,66.2554,66.1993,66.2086,66973.0
2018-11-07 12:20:00,70.74,70.76,70.67,70.75,96110.0,66.2086,66.2274,66.1431,66.218,96110.0
2018-11-07 12:25:00,70.75,70.79,70.73,70.73,71202.0,66.218,66.2554,66.1993,66.1993,71202.0
2018-11-07 12:30:00,70.73,70.85,70.73,70.84,87529.0,66.1993,66.3116,66.1993,66.3022,87529.0
2018-11-07 12:35:00,70.84,70.85,70.78,70.78,68965.0,66.3022,66.3116,66.2461,66.2461,68965.0
2018-11-07 12:40:00,70.78,70.8,70.72,70.73,93062.0,66.2461,66.2648,66.1899,66.1993,93062.0
2018-11-07 12:45:00,70.73,70.82,70.72,70.8,68016.0,66.1993,66.2835,66.1899,66.2648,68016.0
2018-11-07 12:50:00,70.79,70.86,70.79,70.82,84261.0,66.2554,66.321,66.2554,66.2835,84261.0
2018-11-07 12:55:00,70.83,70.9,70.79,70.81,75686.0,66.2929,66.3584,66.2554,66.2742,75686.0
2018-11-07 13:00:00,70.81,70.87,70.78,70.79,79577.0,66.2742,66.3303,66.2461,66.2554,79577.0
2018-11-07 13:05:00,70.79,70.82,70.76,70.81,60009.0,66.2554,66.2835,66.2274,66.2742,60009.0
2018-11-07 13:10:00,70.8,70.82,70.74,70.76,73359.0,66.2648,66.2835,66.2086,66.2274,73359.0
2018-11-07 13:15:00,70.76,70.79,70.72,70.76,80951.0,66.2274,66.2554,66.1899,66.2274,80951.0
2018-11-07 13:20:00,70.75,70.77,70.74,70.76,51341.0,66.218,66.2367,66.2086,66.2274,51341.0
2018-11-07 13:25:00,70.77,70.82,70.76,70.79,58987.0,66.2367,66.2835,66.2274,66.2554,58987.0
2018-11-07 13:30:00,70.78,70.81,70.73,70.73,98740.0,66.2461,66.2742,66.1993,66.1993,98740.0
2018-11-07 13:35:00,70.74,70.79,70.74,70.75,52554.0,66.2086,66.2554,66.2086,66.218,52554.0
2018-11-07 13:40:00,70.75,70.8,70.65,70.67,92773.0,66.218,66.2648,66.1244,66.1431,92773.0
2018-11-07 13:45:00,70.66,70.66,70.6,70.62,87829.0,66.1338,66.1338,66.0776,66.0963,87829.0
2018-11-07 13:50:00,70.62,70.66,70.58,70.61,50238.0,66.0963,66.1338,66.0589,66.087,50238.0
2018-11-07 13:55:00,70.6,70.7,70.6,70.69,108448.0,66.0776,66.1712,66.0776,66.1618,108448.0
2018-11-07 14:00:00,70.7,70.75,70.69,70.72,82210.0,66.1712,66.218,66.1618,66.1899,82210.0
2018-11-07 14:05:00,70.72,70.76,70.7,70.74,195152.0,66.1899,66.2274,66.1712,66.2086,195152.0
2018-11-07 14:10:00,70.73,70.83,70.73,70.79,124838.0,66.1993,66.2929,66.1993,66.2554,124838.0
2018-11-07 14:15:00,70.79,70.82,70.73,70.74,47936.0,66.2554,66.2835,66.1993,66.2086,47936.0
2018-11-07 14:20:00,70.75,70.8,70.74,70.79,51349.0,66.218,66.2648,66.2086,66.2554,51349.0
2018-11-07 14:25:00,70.78,70.83,70.77,70.82,88652.0,66.2461,66.2929,66.2367,66.2835,88652.0
2018-11-07 14:30:00,70.82,70.88,70.79,70.84,129883.0,66.2835,66.3397,66.2554,66.3022,129883.0
2018-11-07 14:35:00,70.85,70.91,70.84,70.88,304485.0,66.3116,66.3677,66.3022,66.3397,304485.0
2018-11-07 14:40:00,70.88,70.94,70.81,70.81,102340.0,66.3397,66.3958,66.2742,66.2742,102340.0
2018-11-07 14:45:00,70.82,70.86,70.76,70.8,103064.0,66.2835,66.321,66.2274,66.2648,103064.0
2018-11-07 14:50:00,70.79,70.85,70.78,70.81,91323.0,66.2554,66.3116,66.2461,66.2742,91323.0
2018-11-07 14:55:00,70.8,70.82,70.77,70.79,85973.0,66.2648,66.2835,66.2367,66.2554,85973.0
2018-11-07 15:00:00,70.79,70.86,70.76,70.84,158099.0,66.2554,66.321,66.2274,66.3022,158099.0
2018-11-07 15:05:00,70.84,70.92,70.84,70.88,167989.0,66.3022,66.3771,66.3022,66.3397,167989.0
2018-11-07 15:10:00,70.87,70.96,70.85,70.93,166445.0,66.3303,66.4145,66.3116,66.3865,166445.0
2018-11-07 15:15:00,70.93,70.94,70.9,70.91,169031.0,66.3865,66.3958,66.3584,66.3677,169031.0
2018-11-07 15:20:00,70.91,70.93,70.87,70.9,136343.0,66.3677,66.3865,66.3303,66.3584,136343.0
2018-11-07 15:25:00,70.9,70.94,70.88,70.92,202077.0,66.3584,66.3958,66.3397,66.3771,202077.0
2018-11-07 15:30:00,70.91,70.98,70.9,70.97,187476.0,66.3677,66.4333,66.3584,66.4239,187476.0
2018-11-07 15:35:00,70.97,71.0,70.91,70.97,185088.0,66.4239,66.452,66.3677,66.4239,185088.0
2018-11-07 15:40:00,70.97,70.98,70.91,70.92,183845.0,66.4239,66.4333,66.3677,66.3771,183845.0
2018-11-07 15:45:00,70.92,70.97,70.89,70.93,459592.0,66.3771,66.4239,66.349,66.3865,459592.0
2018-11-07 15:50:00,70.93,70.98,70.92,70.98,437788.0,66.3865,66.4333,66.3771,66.4333,437788.0
2018-11-07 15:55:00,70.98,71.13,70.98,71.09,2501130.0,66.4333,66.5737,66.4333,66.5362,2501130.0
2018-11-08 09:30:00,70.86,71.07,70.76,70.82,368369.0,66.321,66.5175,66.2274,66.2835,368369.0
2018-11-08 09:35:00,70.82,70.99,70.68,70.92,389386.0,66.2835,66.4426,66.1525,66.3771,389386.0
2018-11-08 09:40:00,70.93,70.94,70.77,70.87,204984.0,66.3865,66.3958,66.2367,66.3303,204984.0
2018-11-08 09:45:00,70.87,71.03,70.84,70.94,289707.0,66.3303,66.4801,66.3022,66.3958,289707.0
2018-11-08 09:50:00,70.95,71.12,70.94,71.08,138732.0,66.4052,66.5643,66.3958,66.5269,138732.0
2018-11-08 09:55:00,71.08,71.13,71.01,71.08,178572.0,66.5269,66.5737,66.4613,66.5269,178572.0
2018-11-08 10:00:00,71.09,71.16,71.04,71.12,311768.0,66.5362,66.6017,66.4894,66.5643,311768.0
2018-11-08 10:05:00,71.12,71.16,70.95,70.96,179242.0,66.5643,66.6017,66.4052,66.4145,179242.0
2018-11-08 10:10:00,70.96,71.04,70.86,70.87,126697.0,66.4145,66.4894,66.321,66.3303,126697.0
2018-11-08 10:15:00,70.88,70.92,70.83,70.89,81390.0,66.3397,66.3771,66.2929,66.349,81390.0
2018-11-08 10:20:00,70.89,70.94,70.82,70.86,103301.0,66.349,66.3958,66.2835,66.321,103301.0
2018-11-08 10:25:00,70.86,70.99,70.86,70.92,141994.0,66.321,66.4426,66.321,66.3771,141994.0
2018-11-08 10:30:00,70.91,71.02,70.87,70.99,119024.0,66.3677,66.4707,66.3303,66.4426,119024.0
2018-11-08 10:35:00,71.0,71.07,70.93,71.06,93392.0,66.452,66.5175,66.3865,66.5081,93392.0
2018-11-08 10:40:00,71.05,71.06,70.88,70.88,155113.0,66.4988,66.5081,66.3397,66.3397,155113.0
2018-11-08 10:45:00,70.88,70.99,70.83,70.96,122781.0,66.3397,66.4426,66.2929,66.4145,122781.0
2018-11-08 10:50:00,70.95,71.06,70.95,71.02,80945.0,66.4052,66.5081,66.4052,66.4707,80945.0
2018-11-08 10:55:00,71.02,71.04,70.96,71.0,51501.0,66.4707,66.4894,66.4145,66.452,51501.0
2018-11-08 11:00:00,71.01,71.07,70.97,71.03,57027.0,66.4613,66.5175,66.4239,66.4801,57027.0
2018-11-08 11:05:00,71.03,71.07,70.98,71.02,61126.0,66.4801,66.5175,66.4333,66.4707,61126.0
2018-11-08 11:10:00,71.02,71.02,70.92,70.95,67978.0,66.4707,66.4707,66.3771,66.4052,67978.0
2018-11-08 11:15:00,70.94,70.98,70.91,70.95,37169.0,66.3958,66.4333,66.3677,66.4052,37169.0
2018-11-08 11:20:00,70.95,70.95,70.79,70.81,58783.0,66.4052,66.4052,66.2554,66.2742,58783.0
2018-11-08 11:25:00,70.81,70.97,70.81,70.94,96874.0,66.2742,66.4239,66.2742,66.3958,96874.0
2018-11-08 11:30:00,70.94,70.99,70.91,70.97,46200.0,66.3958,66.4426,66.3677,66.4239,46200.0
2018-11-08 11:35:00,70.96,70.97,70.91,70.94,44548.0,66.4145,66.4239,66.3677,66.3958,44548.0
2018-11-08 11:40:00,70.94,71.04,70.94,70.95,63809.0,66.3958,66.4894,66.3958,66.4052,63809.0
2018-11-08 11:45:00,70.96,71.03,70.95,71.02,34504.0,66.4145,66.4801,66.4052,66.4707,34504.0
2018-11-08 11:50:00,71.03,71.03,70.93,70.93,26587.0,66.4801,66.4801,66.3865,66.3865,26587.0
2018-11-08 11:55:00,70.94,70.97,70.92,70.94,33514.0,66.3958,66.4239,66.3771,66.3958,33514.0
2018-11-08 12:00:00,70.95,70.95,70.87,70.91,55811.0,66.4052,66.4052,66.3303,66.3677,55811.0
2018-11-08 12:05:00,70.91,70.97,70.91,70.92,33704.0,66.3677,66.4239,66.3677,66.3771,33704.0
2018-11-08 12:10:00,70.92,70.99,70.91,70.94,24166.0,66.3771,66.4426,66.3677,66.3958,24166.0
2018-11-08 12:15:00,70.94,71.01,70.94,71.0,38332.0,66.3958,66.4613,66.3958,66.452,38332.0
2018-11-08 12:20:00,71.0,71.04,71.0,71.02,49547.0,66.452,66.4894,66.452,66.4707,49547.0
2018-11-08 12:25:00,71.02,71.04,70.92,70.93,56854.0,66.4707,66.4894,66.3771,66.3865,56854.0
2018-11-08 12:30:00,70.93,70.97,70.91,70.96,48699.0,66.3865,66.4239,66.3677,66.4145,48699.0
2018-11-08 12:35:00,70.96,70.98,70.96,70.98,67831.0,66.4145,66.4333,66.4145,66.4333,67831.0
2018-11-08 12:40:00,70.99,71.01,70.95,70.96,41876.0,66.4426,66.4613,66.4052,66.4145,41876.0
2018-11-08 12:45:00,70.96,70.97,70.91,70.91,29929.0,66.4145,66.4239,66.3677,66.3677,29929.0
2018-11-08 12:50:00,70.91,70.93,70.84,70.85,38875.0,66.3677,66.3865,66.3022,66.3116,38875.0
2018-11-08 12:55:00,70.85,70.89,70.84,70.86,48883.0,66.3116,66.349,66.3022,66.321,48883.0
2018-11-08 13:00:00,70.86,70.9,70.84,70.86,50712.0,66.321,66.3584,66.3022,66.321,50712.0
2018-11-08 13:05:00,70.86,70.88,70.81,70.83,70104.0,66.321,66.3397,66.2742,66.2929,70104.0
2018-11-08 13:10:00,70.83,70.83,70.79,70.81,69394.0,66.2929,66.2929,66.2554,66.2742,69394.0
2018-11-08 13:15:00,70.82,70.84,70.8,70.83,41187.0,66.2835,66.3022,66.2648,66.2929,41187.0
2018-11-08 13:20:00,70.83,70.85,70.78,70.79,47126.0,66.2929,66.3116,66.2461,66.2554,47126.0
2018-11-08 13:25:00,70.78,70.81,70.7,70.71,45436.0,66.2461,66.2742,66.1712,66.1806,45436.0
2018-11-08 13:30:00,70.7,70.72,70.67,70.72,67566.0,66.1712,66.1899,66.1431,66.1899,67566.0
2018-11-08 13:35:00,70.73,70.76,70.71,70.74,33602.0,66.1993,66.2274,66.1806,66.2086,33602.0
2018-11-08 13:40:00,70.74,70.76,70.69,70.7,44769.0,66.2086,66.2274,66.1618,66.1712,44769.0
2018-11-08 13:45:00,70.7,70.77,70.7,70.72,101547.0,66.1712,66.2367,66.1712,66.1899,101547.0
2018-11-08 13:50:00,70.72,70.76,70.71,70.75,77969.0,66.1899,66.2274,66.1806,66.218,77969.0
2018-11-08 13:55:00,70.75,70.85,70.73,70.85,92949.0,66.218,66.3116,66.1993,66.3116,92949.0
2018-11-08 14:00:00,70.85,70.94,70.64,70.71,239981.0,66.3116,66.3958,66.115,66.1806,239981.0
2018-11-08 14:05:00,70.72,71.03,70.72,70.97,157459.0,66.1899,66.4801,66.1899,66.4239,157459.0
2018-11-08 14:10:00,70.98,71.0,70.93,70.98,72322.0,66.4333,66.452,66.3865,66.4333,72322.0
2018-11-08 14:15:00,70.99,71.04,70.91,70.92,151294.0,66.4426,66.4894,66.3677,66.3771,151294.0
2018-11-08 14:20:00,70.93,70.98,70.93,70.93,55093.0,66.3865,66.4333,66.3865,66.3865,55093.0
2018-11-08 14:25:00,70.92,70.93,70.82,70.83,110688.0,66.3771,66.3865,66.2835,66.2929,110688.0
2018-11-08 14:30:00,70.83,70.85,70.74,70.8,126649.0,66.2929,66.3116,66.2086,66.2648,126649.0
2018-11-08 14:35:00,70.8,70.85,70.73,70.73,151101.0,66.2648,66.3116,66.1993,66.1993,151101.0
2018-11-08 14:40:00,70.73,70.76,70.63,70.65,129443.0,66.1993,66.2274,66.1057,66.1244,129443.0
2018-11-08 14:45:00,70.64,70.83,70.62,70.81,161056.0,66.115,66.2929,66.0963,66.2742,161056.0
2018-11-08 14:50:00,70.8,70.86,70.73,70.78,75417.0,66.2648,66.321,66.1993,66.2461,75417.0
2018-11-08 14:55:00,70.77,70.85,70.76,70.81,74909.0,66.2367,66.3116,66.2274,66.2742,74909.0
2018-11-08 15:00:00,70.81,70.81,70.7,70.74,147694.0,66.2742,66.2742,66.1712,66.2086,147694.0
2018-11-08 15:05:00,70.73,70.86,70.73,70.85,100936.0,66.1993,66.321,66.1993,66.3116,100936.0
2018-11-08 15:10:00,70.85,70.86,70.74,70.82,100096.0,66.3116,66.321,66.2086,66.2835,100096.0
2018-11-08 15:15:00,70.81,70.91,70.81,70.88,163373.0,66.2742,66.3677,66.2742,66.3397,163373.0
2018-11-08 15:20:00,70.87,70.91,70.86,70.9,120306.0,66.3303,66.3677,66.321,66.3584,120306.0
2018-11-08 15:25:00,70.91,70.91,70.8,70.8,285456.0,66.3677,66.3677,66.2648,66.2648,285456.0
2018-11-08 15:30:00,70.8,70.88,70.76,70.85,182646.0,66.2648,66.3397,66.2274,66.3116,182646.0
2018-11-08 15:35:00,70.85,70.87,70.72,70.78,206882.0,66.3116,66.3303,66.1899,66.2461,206882.0
2018-11-08 15:40:00,70.78,70.87,70.75,70.84,172990.0,66.2461,66.3303,66.218,66.3022,172990.0
2018-11-08 15:45:00,70.84,70.94,70.82,70.92,165744.0,66.3022,66.3958,66.2835,66.3771,165744.0
2018-11-08 15:50:00,70.93,71.02,70.9,70.95,280984.0,66.3865,66.4707,66.3584,66.4052,280984.0
2018-11-08 15:55:00,70.96,71.04,70.91,71.04,1204071.0,66.4145,66.4894,66.3677,66.4894,1204071.0
2018-11-09 09:30:00,70.46,70.52,70.34,70.39,380870.0,65.9466,66.0027,65.8343,65.8811,380870.0
2018-11-09 09:35:00,70.38,70.4,70.13,70.19,270671.0,65.8717,65.8904,65.6377,65.6939,270671.0
2018-11-09 09:40:00,70.18,70.19,70.0,70.09,172420.0,65.6845,65.6939,65.516,65.6003,172420.0
2018-11-09 09:45:00,70.08,70.22,70.06,70.14,141348.0,65.5909,65.7219,65.5722,65.6471,141348.0
2018-11-09 09:50:00,70.14,70.2,70.09,70.12,353908.0,65.6471,65.7032,65.6003,65.6284,353908.0
2018-11-09 09:55:00,70.11,70.26,70.08,70.2,153605.0,65.619,65.7594,65.5909,65.7032,153605.0
2018-11-09 10:00:00,70.19,70.31,70.09,70.11,98371.0,65.6939,65.8062,65.6003,65.619,98371.0
2018-11-09 10:05:00,70.11,70.23,70.0,70.01,151188.0,65.619,65.7313,65.516,65.5254,151188.0
2018-11-09 10:10:00,70.0,70.03,69.86,69.89,180762.0,65.516,65.5441,65.385,65.4131,180762.0
2018-11-09 10:15:00,69.89,69.95,69.83,69.86,194274.0,65.4131,65.4692,65.3569,65.385,194274.0
2018-11-09 10:20:00,69.86,69.89,69.83,69.88,87027.0,65.385,65.4131,65.3569,65.4037,87027.0
2018-11-09 10:25:00,69.88,69.94,69.84,69.94,93652.0,65.4037,65.4599,65.3663,65.4599,93652.0
2018-11-09 10:30:00,69.94,69.94,69.85,69.88,74372.0,65.4599,65.4599,65.3756,65.4037,74372.0
2018-11-09 10:35:00,69.89,70.11,69.89,70.11,89887.0,65.4131,65.619,65.4131,65.619,89887.0
2018-11-09 10:40:00,70.11,70.11,69.97,69.98,44619.0,65.619,65.619,65.488,65.4973,44619.0
2018-11-09 10:45:00,69.99,70.07,69.94,69.95,74607.0,65.5067,65.5816,65.4599,65.4692,74607.0
2018-11-09 10:50:00,69.94,69.94,69.86,69.9,57745.0,65.4599,65.4599,65.385,65.4224,57745.0
2018-11-09 10:55:00,69.9,69.94,69.84,69.88,84581.0,65.4224,65.4599,65.3663,65.4037,84581.0
2018-11-09 11:00:00,69.89,69.99,69.84,69.85,81359.0,65.4131,65.5067,65.3663,65.3756,81359.0
2018-11-09 11:05:00,69.85,69.85,69.72,69.72,117111.0,65.3756,65.3756,65.254,65.254,117111.0
2018-11-09 11:10:00,69.71,69.87,69.71,69.73,90295.0,65.2446,65.3944,65.2446,65.2633,90295.0
2018-11-09 11:15:00,69.72,69.82,69.71,69.74,120105.0,65.254,65.3476,65.2446,65.2727,120105.0
2018-11-09 11:20:00,69.74,69.84,69.74,69.81,99210.0,65.2727,65.3663,65.2727,65.3382,99210.0
2018-11-09 11:25:00,69.81,69.86,69.75,69.83,72272.0,65.3382,65.385,65.2821,65.3569,72272.0
2018-11-09 11:30:00,69.82,69.91,69.78,69.81,65365.0,65.3476,65.4318,65.3101,65.3382,65365.0
2018-11-09 11:35:00,69.82,69.89,69.74,69.88,141095.0,65.3476,65.4131,65.2727,65.4037,141095.0
2018-11-09 11:40:00,69.88,69.88,69.75,69.82,115063.0,65.4037,65.4037,65.2821,65.3476,115063.0
2018-11-09 11:45:00,69.81,69.86,69.69,69.72,79702.0,65.3382,65.385,65.2259,65.254,79702.0
2018-11-09 11:50:00,69.72,69.72,69.63,69.67,59358.0,65.254,65.254,65.1697,65.2072,59358.0
2018-11-09 11:55:00,69.67,69.68,69.54,69.58,150381.0,65.2072,65.2165,65.0855,65.1229,150381.0
2018-11-09 12:00:00,69.58,69.66,69.57,69.61,77790.0,65.1229,65.1978,65.1136,65.151,77790.0
2018-11-09 12:05:00,69.61,69.71,69.61,69.7,64503.0,65.151,65.2446,65.151,65.2353,64503.0
2018-11-09 12:10:00,69.7,69.74,69.6,69.61,71654.0,65.2353,65.2727,65.1417,65.151,71654.0
2018-11-09 12:15:00,69.61,69.61,69.52,69.56,62241.0,65.151,65.151,65.0668,65.1042,62241.0
2018-11-09 12:20:00,69.56,69.66,69.52,69.64,99998.0,65.1042,65.1978,65.0668,65.1791,99998.0
2018-11-09 12:25:00,69.64,69.68,69.59,69.59,95619.0,65.1791,65.2165,65.1323,65.1323,95619.0
2018-11-09 12:30:00,69.59,69.68,69.55,69.64,105013.0,65.1323,65.2165,65.0949,65.1791,105013.0
2018-11-09 12:35:00,69.63,69.69,69.62,69.65,58647.0,65.1697,65.2259,65.1604,65.1885,58647.0
2018-11-09 12:40:00,69.66,69.71,69.62,69.7,43291.0,65.1978,65.2446,65.1604,65.2353,43291.0
2018-11-09 12:45:00,69.68,69.77,69.66,69.75,88930.0,65.2165,65.3008,65.1978,65.2821,88930.0
2018-11-09 12:50:00,69.75,69.76,69.7,69.75,55243.0,65.2821,65.2914,65.2353,65.2821,55243.0
2018-11-09 12:55:00,69.73,69.74,69.64,69.66,47013.0,65.2633,65.2727,65.1791,65.1978,47013.0
2018-11-09 13:00:00,69.66,69.66,69.58,69.65,55551.0,65.1978,65.1978,65.1229,65.1885,55551.0
2018-11-09 13:05:00,69.64,69.71,69.63,69.7,73956.0,65.1791,65.2446,65.1697,65.2353,73956.0
2018-11-09 13:10:00,69.71,69.71,69.58,69.59,91864.0,65.2446,65.2446,65.1229,65.1323,91864.0
2018-11-09 13:15:00,69.58,69.58,69.49,69.51,68321.0,65.1229,65.1229,65.0387,65.0574,68321.0
2018-11-09 13:20:00,69.5,69.54,69.46,69.51,95561.0,65.0481,65.0855,65.0106,65.0574,95561.0
2018-11-09 13:25:00,69.5,69.52,69.45,69.52,74610.0,65.0481,65.0668,65.0013,65.0668,74610.0
2018-11-09 13:30:00,69.52,69.52,69.41,69.45,144899.0,65.0668,65.0668,64.9638,65.0013,144899.0
2018-11-09 13:35:00,69.45,69.48,69.42,69.43,76318.0,65.0013,65.0293,64.9732,64.9826,76318.0
2018-11-09 13:40:00,69.44,69.51,69.41,69.45,170026.0,64.9919,65.0574,64.9638,65.0013,170026.0
2018-11-09 13:45:00,69.44,69.44,69.36,69.38,121382.0,64.9919,64.9919,64.917,64.9358,121382.0
2018-11-09 13:50:00,69.38,69.4,69.36,69.38,82403.0,64.9358,64.9545,64.917,64.9358,82403.0
2018-11-09 13:55:00,69.39,69.45,69.38,69.39,162589.0,64.9451,65.0013,64.9358,64.9451,162589.0
2018-11-09 14:00:00,69.39,69.47,69.38,69.45,129803.0,64.9451,65.02,64.9358,65.0013,129803.0
2018-11-09 14:05:00,69.46,69.49,69.35,69.35,106729.0,65.0106,65.0387,64.9077,64.9077,106729.0
2018-11-09 14:10:00,69.35,69.35,69.29,69.32,152709.0,64.9077,64.9077,64.8515,64.8796,152709.0
2018-11-09 14:15:00,69.32,69.35,69.26,69.26,221037.0,64.8796,64.9077,64.8234,64.8234,221037.0
2018-11-09 14:20:00,69.27,69.31,69.25,69.31,561783.0,64.8328,64.8702,64.8141,64.8702,561783.0
2018-11-09 14:25:00,69.31,69.39,69.3,69.32,132396.0,64.8702,64.9451,64.8609,64.8796,132396.0
2018-11-09 14:30:00,69.31,69.5,69.31,69.5,165553.0,64.8702,65.0481,64.8702,65.0481,165553.0
2018-11-09 14:35:00,69.49,69.53,69.46,69.53,115380.0,65.0387,65.0761,65.0106,65.0761,115380.0
2018-11-09 14:40:00,69.53,69.62,69.51,69.51,94445.0,65.0761,65.1604,65.0574,65.0574,94445.0
2018-11-09 14:45:00,69.52,69.6,69.49,69.53,203353.0,65.0668,65.1417,65.0387,65.0761,203353.0
2018-11-09 14:50:00,69.53,69.69,69.53,69.66,230462.0,65.0761,65.2259,65.0761,65.1978,230462.0
2018-11-09 14:55:00,69.66,69.78,69.66,69.69,194267.0,65.1978,65.3101,65.1978,65.2259,194267.0
2018-11-09 15:00:00,69.69,69.78,69.66,69.74,102206.0,65.2259,65.3101,65.1978,65.2727,102206.0
2018-11-09 15:05:00,69.74,69.79,69.67,69.76,78738.0,65.2727,65.3195,65.2072,65.2914,78738.0
2018-11-09 15:10:00,69.76,69.85,69.69,69.82,182756.0,65.2914,65.3756,65.2259,65.3476,182756.0
2018-11-09 15:15:00,69.84,69.9,69.76,69.83,153191.0,65.3663,65.4224,65.2914,65.3569,153191.0
2018-11-09 15:20:00,69.83,69.97,69.79,69.93,172925.0,65.3569,65.488,65.3195,65.4505,172925.0
2018-11-09 15:25:00,69.94,69.96,69.87,69.9,127615.0,65.4599,65.4786,65.3944,65.4224,127615.0
2018-11-09 15:30:00,69.9,69.96,69.86,69.91,203085.0,65.4224,65.4786,65.385,65.4318,203085.0
2018-11-09 15:35:00,69.9,70.0,69.88,69.93,488166.0,65.4224,65.516,65.4037,65.4505,488166.0
2018-11-09 15:40:00,69.93,70.05,69.92,70.04,224170.0,65.4505,65.5628,65.4412,65.5535,224170.0
2018-11-09 15:45:00,70.04,70.08,69.9,69.92,526954.0,65.5535,65.5909,65.4224,65.4412,526954.0
2018-11-09 15:50:00,69.92,69.98,69.87,69.98,334107.0,65.4412,65.4973,65.3944,65.4973,334107.0
2018-11-09 15:55:00,69.97,70.01,69.84,69.85,1242692.0,65.488,65.5254,65.3663,65.3756,1242692.0
2018-11-12 09:30:00,69.2,69.32,68.83,68.84,444678.0,64.7673,64.8796,64.421,64.4303,444678.0
2018-11-12 09:35:00,68.84,68.84,68.61,68.62,431301.0,64.4303,64.4303,64.2151,64.2244,431301.0
2018-11-12 09:40:00,68.62,68.62,68.5,68.56,309855.0,64.2244,64.2244,64.1121,64.1683,309855.0
2018-11-12 09:45:00,68.56,68.65,68.5,68.57,136995.0,64.1683,64.2525,64.1121,64.1776,136995.0
2018-11-12 09:50:00,68.56,68.56,68.42,68.45,187344.0,64.1683,64.1683,64.0372,64.0653,187344.0
2018-11-12 09:55:00,68.44,68.54,68.44,68.5,124866.0,64.056,64.1496,64.056,64.1121,124866.0
2018-11-12 10:00:00,68.49,68.49,68.27,68.28,192346.0,64.1028,64.1028,63.8969,63.9062,192346.0
2018-11-12 10:05:00,68.28,68.38,68.26,68.29,155315.0,63.9062,63.9998,63.8875,63.9156,155315.0
2018-11-12 10:10:00,68.28,68.33,68.19,68.26,95983.0,63.9062,63.953,63.822,63.8875,95983.0
2018-11-12 10:15:00,68.25,68.37,68.21,68.22,113062.0,63.8781,63.9905,63.8407,63.8501,113062.0
2018-11-12 10:20:00,68.21,68.4,68.17,68.36,206958.0,63.8407,64.0185,63.8033,63.9811,206958.0
2018-11-12 10:25:00,68.36,68.4,68.28,68.28,122183.0,63.9811,64.0185,63.9062,63.9062,122183.0
2018-11-12 10:30:00,68.28,68.28,68.12,68.19,79437.0,63.9062,63.9062,63.7565,63.822,79437.0
2018-11-12 10:35:00,68.19,68.26,68.05,68.07,131435.0,63.822,63.8875,63.6909,63.7097,131435.0
2018-11-12 10:40:00,68.06,68.06,67.91,67.92,114724.0,63.7003,63.7003,63.5599,63.5693,114724.0
2018-11-12 10:45:00,67.91,67.93,67.84,67.89,359789.0,63.5599,63.5786,63.4944,63.5412,359789.0
2018-11-12 10:50:00,67.88,67.92,67.75,67.77,138097.0,63.5318,63.5693,63.4102,63.4289,138097.0
2018-11-12 10:55:00,67.76,67.78,67.67,67.7,134827.0,63.4195,63.4382,63.3353,63.3634,134827.0
2018-11-12 11:00:00,67.71,67.72,67.59,67.64,262248.0,63.3727,63.3821,63.2604,63.3072,262248.0
2018-11-12 11:05:00,67.62,67.74,67.58,67.73,224235.0,63.2885,63.4008,63.2511,63.3914,224235.0
2018-11-12 11:10:00,67.72,67.75,67.59,67.59,118171.0,63.3821,63.4102,63.2604,63.2604,118171.0
2018-11-12 11:15:00,67.59,67.59,67.37,67.38,179455.0,63.2604,63.2604,63.0545,63.0639,179455.0
2018-11-12 11:20:00,67.38,67.51,67.34,67.49,108321.0,63.0639,63.1855,63.0264,63.1668,108321.0
2018-11-12 11:25:00,67.49,67.52,67.39,67.4,108679.0,63.1668,63.1949,63.0732,63.0826,108679.0
2018-11-12 11:30:00,67.4,67.49,67.3,67.41,175258.0,63.0826,63.1668,62.989,63.0919,175258.0
2018-11-12 11:35:00,67.42,67.6,67.42,67.6,107757.0,63.1013,63.2698,63.1013,63.2698,107757.0
2018-11-12 11:40:00,67.61,67.75,67.61,67.63,128893.0,63.2791,63.4102,63.2791,63.2979,128893.0
2018-11-12 11:45:00,67.62,67.76,67.62,67.65,97649.0,63.2885,63.4195,63.2885,63.3166,97649.0
2018-11-12 11:50:00,67.66,67.73,67.48,67.69,156847.0,63.3259,63.3914,63.1575,63.354,156847.0
2018-11-12 11:55:00,67.7,67.78,67.69,67.76,109195.0,63.3634,63.4382,63.354,63.4195,109195.0
2018-11-12 12:00:00,67.76,67.87,67.76,67.84,109385.0,63.4195,63.5225,63.4195,63.4944,109385.0
2018-11-12 12:05:00,67.84,68.01,67.84,67.98,131162.0,63.4944,63.6535,63.4944,63.6254,131162.0
2018-11-12 12:10:00,67.98,67.98,67.87,67.9,94960.0,63.6254,63.6254,63.5225,63.5506,94960.0
2018-11-12 12:15:00,67.9,68.01,67.86,67.91,87415.0,63.5506,63.6535,63.5131,63.5599,87415.0
2018-11-12 12:20:00,67.91,67.98,67.88,67.93,87725.0,63.5599,63.6254,63.5318,63.5786,87725.0
2018-11-12 12:25:00,67.93,68.0,67.85,67.87,125929.0,63.5786,63.6442,63.5038,63.5225,125929.0
2018-11-12 12:30:00,67.87,67.89,67.79,67.79,66596.0,63.5225,63.5412,63.4476,63.4476,66596.0
2018-11-12 12:35:00,67.79,67.92,67.79,67.89,71336.0,63.4476,63.5693,63.4476,63.5412,71336.0
2018-11-12 12:40:00,67.88,67.96,67.83,67.92,112078.0,63.5318,63.6067,63.485,63.5693,112078.0
2018-11-12 12:45:00,67.92,67.93,67.84,67.88,64897.0,63.5693,63.5786,63.4944,63.5318,64897.0
2018-11-12 12:50:00,67.89,67.9,67.8,67.8,69446.0,63.5412,63.5506,63.457,63.457,69446.0
2018-11-12 12:55:00,67.8,67.89,67.77,67.77,78997.0,63.457,63.5412,63.4289,63.4289,78997.0
2018-11-12 13:00:00,67.78,67.82,67.73,67.77,100348.0,63.4382,63.4757,63.3914,63.4289,100348.0
2018-11-12 13:05:00,67.76,67.77,67.66,67.74,113413.0,63.4195,63.4289,63.3259,63.4008,113413.0
2018-11-12 13:10:00,67.73,67.74,67.61,67.62,102364.0,63.3914,63.4008,63.2791,63.2885,102364.0
2018-11-12 13:15:00,67.62,67.67,67.58,67.61,94467.0,63.2885,63.3353,63.2511,63.2791,94467.0
2018-11-12 13:20:00,67.61,67.69,67.6,67.65,88497.0,63.2791,63.354,63.2698,63.3166,88497.0
2018-11-12 13:25:00,67.65,67.81,67.64,67.73,119732.0,63.3166,63.4663,63.3072,63.3914,119732.0
2018-11-12 13:30:00,67.73,67.75,67.67,67.75,193357.0,63.3914,63.4102,63.3353,63.4102,193357.0
2018-11-12 13:35:00,67.74,67.75,67.66,67.67,75112.0,63.4008,63.4102,63.3259,63.3353,75112.0
2018-11-12 13:40:00,67.67,67.7,67.56,67.59,107073.0,63.3353,63.3634,63.2323,63.2604,107073.0
2018-11-12 13:45:00,67.57,67.65,67.47,67.61,125536.0,63.2417,63.3166,63.1481,63.2791,125536.0
2018-11-12 13:50:00,67.61,67.91,67.61,67.83,125402.0,63.2791,63.5599,63.2791,63.485,125402.0
2018-11-12 13:55:00,67.82,67.85,67.75,67.77,76820.0,63.4757,63.5038,63.4102,63.4289,76820.0
2018-11-12 14:00:00,67.76,67.85,67.69,67.83,211851.0,63.4195,63.5038,63.354,63.485,211851.0
2018-11-12 14:05:00,67.83,67.84,67.77,67.82,88261.0,63.485,63.4944,63.4289,63.4757,88261.0
2018-11-12 14:10:00,67.82,67.94,67.81,67.89,116732.0,63.4757,63.588,63.4663,63.5412,116732.0
2018-11-12 14:15:00,67.88,68.08,67.87,68.03,135808.0,63.5318,63.719,63.5225,63.6722,135808.0
2018-11-12 14:20:00,68.04,68.04,67.96,68.0,79260.0,63.6816,63.6816,63.6067,63.6442,79260.0
2018-11-12 14:25:00,68.0,68.01,67.81,67.82,122143.0,63.6442,63.6535,63.4663,63.4757,122143.0
2018-11-12 14:30:00,67.82,67.91,67.81,67.9,96504.0,63.4757,63.5599,63.4663,63.5506,96504.0
2018-11-12 14:35:00,67.91,67.94,67.7,67.76,175671.0,63.5599,63.588,63.3634,63.4195,175671.0
2018-11-12 14:40:00,67.77,67.95,67.75,67.92,182205.0,63.4289,63.5974,63.4102,63.5693,182205.0
2018-11-12 14:45:00,67.92,68.09,67.92,68.03,154399.0,63.5693,63.7284,63.5693,63.6722,154399.0
2018-11-12 14:50:00,68.03,68.06,67.85,67.88,128617.0,63.6722,63.7003,63.5038,63.5318,128617.0
2018-11-12 14:55:00,67.88,67.88,67.71,67.73,133721.0,63.5318,63.5318,63.3727,63.3914,133721.0
2018-11-12 15:00:00,67.73,67.79,67.66,67.68,208515.0,63.3914,63.4476,63.3259,63.3447,208515.0
2018-11-12 15:05:00,67.68,67.68,67.57,67.62,110311.0,63.3447,63.3447,63.2417,63.2885,110311.0
2018-11-12 15:10:00,67.61,67.67,67.51,67.65,194049.0,63.2791,63.3353,63.1855,63.3166,194049.0
2018-11-12 15:15:00,67.65,67.74,67.57,67.74,337790.0,63.3166,63.4008,63.2417,63.4008,337790.0
2018-11-12 15:20:00,67.74,67.87,67.69,67.76,156165.0,63.4008,63.5225,63.354,63.4195,156165.0
2018-11-12 15:25:00,67.76,67.81,67.7,67.74,98297.0,63.4195,63.4663,63.3634,63.4008,98297.0
2018-11-12 15:30:00,67.74,67.74,67.54,67.58,568616.0,63.4008,63.4008,63.2136,63.2511,568616.0
2018-11-12 15:35:00,67.58,67.66,67.56,67.61,188557.0,63.2511,63.3259,63.2323,63.2791,188557.0
2018-11-12 15:40:00,67.61,67.72,67.5,67.66,497451.0,63.2791,63.3821,63.1762,63.3259,497451.0
2018-11-12 15:45:00,67.65,67.76,67.56,67.57,411122.0,63.3166,63.4195,63.2323,63.2417,411122.0
2018-11-12 15:50:00,67.58,67.6,67.33,67.35,744372.0,63.2511,63.2698,63.0171,63.0358,744372.0
2018-11-12 15:55:00,67.36,67.46,67.33,67.41,2431762.0,63.0451,63.1387,63.0171,63.0919,2431762.0
2018-11-13 09:30:00,67.54,68.05,67.51,67.97,296344.0,63.2136,63.6909,63.1855,63.6161,296344.0
2018-11-13 09:35:00,67.97,68.21,67.97,68.2,200161.0,63.6161,63.8407,63.6161,63.8313,200161.0
2018-11-13 09:40:00,68.2,68.2,67.73,67.79,323555.0,63.8313,63.8313,63.3914,63.4476,323555.0
2018-11-13 09:45:00,67.8,68.04,67.78,67.84,309003.0,63.457,63.6816,63.4382,63.4944,309003.0
2018-11-13 09:50:00,67.84,67.86,67.68,67.81,139809.0,63.4944,63.5131,63.3447,63.4663,139809.0
2018-11-13 09:55:00,67.79,67.79,67.6,67.61,215514.0,63.4476,63.4476,63.2698,63.2791,215514.0
2018-11-13 10:00:00,67.6,67.6,67.35,67.48,296151.0,63.2698,63.2698,63.0358,63.1575,296151.0
2018-11-13 10:05:00,67.48,67.84,67.41,67.81,179105.0,63.1575,63.4944,63.0919,63.4663,179105.0
2018-11-13 10:10:00,67.82,67.83,67.72,67.81,123263.0,63.4757,63.485,63.3821,63.4663,123263.0
2018-11-13 10:15:00,67.8,67.93,67.74,67.85,258922.0,63.457,63.5786,63.4008,63.5038,258922.0
2018-11-13 10:20:00,67.85,67.86,67.48,67.5,212828.0,63.5038,63.5131,63.1575,63.1762,212828.0
2018-11-13 10:25:00,67.49,67.63,67.45,67.46,223464.0,63.1668,63.2979,63.1294,63.1387,223464.0
2018-11-13 10:30:00,67.46,67.77,67.41,67.75,206060.0,63.1387,63.4289,63.0919,63.4102,206060.0
2018-11-13 10:35:00,67.75,67.88,67.67,67.8,204298.0,63.4102,63.5318,63.3353,63.457,204298.0
2018-11-13 10:40:00,67.79,68.03,67.68,67.85,325828.0,63.4476,63.6722,63.3447,63.5038,325828.0
2018-11-13 10:45:00,67.86,67.99,67.81,67.83,319667.0,63.5131,63.6348,63.4663,63.485,319667.0
2018-11-13 10:50:00,67.84,67.95,67.79,67.88,161295.0,63.4944,63.5974,63.4476,63.5318,161295.0
2018-11-13 10:55:00,67.88,68.08,67.87,68.01,190891.0,63.5318,63.719,63.5225,63.6535,190891.0
2018-11-13 11:00:00,68.01,68.46,67.99,68.42,634389.0,63.6535,64.0747,63.6348,64.0372,634389.0
2018-11-13 11:05:00,68.42,68.46,68.33,68.35,178208.0,64.0372,64.0747,63.953,63.9717,178208.0
2018-11-13 11:10:00,68.34,68.52,68.34,68.46,160711.0,63.9624,64.1308,63.9624,64.0747,160711.0
2018-11-13 11:15:00,68.47,68.62,68.37,68.6,251176.0,64.084,64.2244,63.9905,64.2057,251176.0
2018-11-13 11:20:00,68.61,68.62,68.35,68.35,149601.0,64.2151,64.2244,63.9717,63.9717,149601.0
2018-11-13 11:25:00,68.35,68.46,68.35,68.39,171131.0,63.9717,64.0747,63.9717,64.0092,171131.0
2018-11-13 11:30:00,68.39,68.4,68.32,68.37,88774.0,64.0092,64.0185,63.9437,63.9905,88774.0
2018-11-13 11:35:00,68.37,68.44,68.19,68.23,231575.0,63.9905,64.056,63.822,63.8594,231575.0
2018-11-13 11:40:00,68.22,68.3,68.2,68.28,71559.0,63.8501,63.9249,63.8313,63.9062,71559.0
2018-11-13 11:45:00,68.29,68.3,68.19,68.3,108993.0,63.9156,63.9249,63.822,63.9249,108993.0
2018-11-13 11:50:00,68.29,68.36,68.14,68.15,110702.0,63.9156,63.9811,63.7752,63.7845,110702.0
2018-11-13 11:55:00,68.14,68.2,68.07,68.12,80997.0,63.7752,63.8313,63.7097,63.7565,80997.0
2018-11-13 12:00:00,68.13,68.24,68.13,68.2,217748.0,63.7658,63.8688,63.7658,63.8313,217748.0
2018-11-13 12:05:00,68.2,68.21,68.0,68.03,129362.0,63.8313,63.8407,63.6442,63.6722,129362.0
2018-11-13 12:10:00,68.04,68.18,67.96,68.16,67461.0,63.6816,63.8126,63.6067,63.7939,67461.0
2018-11-13 12:15:00,68.16,68.2,68.08,68.15,68860.0,63.7939,63.8313,63.719,63.7845,68860.0
2018-11-13 12:20:00,68.16,68.19,68.11,68.16,62895.0,63.7939,63.822,63.7471,63.7939,62895.0
2018-11-13 12:25:00,68.17,68.29,68.14,68.14,99144.0,63.8033,63.9156,63.7752,63.7752,99144.0
2018-11-13 12:30:00,68.15,68.15,68.02,68.05,71077.0,63.7845,63.7845,63.6629,63.6909,71077.0
2018-11-13 12:35:00,68.04,68.05,67.91,67.94,120044.0,63.6816,63.6909,63.5599,63.588,120044.0
2018-11-13 12:40:00,67.94,67.95,67.72,67.82,261520.0,63.588,63.5974,63.3821,63.4757,261520.0
2018-11-13 12:45:00,67.81,67.87,67.79,67.83,69674.0,63.4663,63.5225,63.4476,63.485,69674.0
2018-11-13 12:50:00,67.83,67.94,67.8,67.88,72630.0,63.485,63.588,63.457,63.5318,72630.0
2018-11-13 12:55:00,67.88,67.88,67.8,67.84,106214.0,63.5318,63.5318,63.457,63.4944,106214.0
2018-11-13 13:00:00,67.83,67.97,67.83,67.94,66209.0,63.485,63.6161,63.485,63.588,66209.0
2018-11-13 13:05:00,67.94,67.95,67.85,67.87,69337.0,63.588,63.5974,63.5038,63.5225,69337.0
2018-11-13 13:10:00,67.88,67.92,67.7,67.75,216401.0,63.5318,63.5693,63.3634,63.4102,216401.0
2018-11-13 13:15:00,67.74,67.83,67.73,67.81,91411.0,63.4008,63.485,63.3914,63.4663,91411.0
2018-11-13 13:20:00,67.82,67.95,67.82,67.93,96809.0,63.4757,63.5974,63.4757,63.5786,96809.0
2018-11-13 13:25:00,67.92,67.92,67.75,67.84,85863.0,63.5693,63.5693,63.4102,63.4944,85863.0
2018-11-13 13:30:00,67.84,68.04,67.81,68.0,296366.0,63.4944,63.6816,63.4663,63.6442,296366.0
2018-11-13 13:35:00,67.99,68.11,67.98,68.11,177256.0,63.6348,63.7471,63.6254,63.7471,177256.0
2018-11-13 13:40:00,68.11,68.12,67.98,67.99,127350.0,63.7471,63.7565,63.6254,63.6348,127350.0
2018-11-13 13:45:00,67.99,68.07,67.85,67.87,110696.0,63.6348,63.7097,63.5038,63.5225,110696.0
2018-11-13 13:50:00,67.87,67.95,67.83,67.9,79524.0,63.5225,63.5974,63.485,63.5506,79524.0
2018-11-13 13:55:00,67.91,67.94,67.8,67.82,49014.0,63.5599,63.588,63.457,63.4757,49014.0
2018-11-13 14:00:00,67.82,67.86,67.72,67.73,283415.0,63.4757,63.5131,63.3821,63.3914,283415.0
2018-11-13 14:05:00,67.73,67.77,67.66,67.7,133461.0,63.3914,63.4289,63.3259,63.3634,133461.0
2018-11-13 14:10:00,67.7,67.76,67.59,67.6,107143.0,63.3634,63.4195,63.2604,63.2698,107143.0
2018-11-13 14:15:00,67.59,67.6,67.48,67.52,115314.0,63.2604,63.2698,63.1575,63.1949,115314.0
2018-11-13 14:20:00,67.53,67.55,67.36,67.48,147399.0,63.2043,63.223,63.0451,63.1575,147399.0
2018-11-13 14:25:00,67.48,67.6,67.44,67.59,86116.0,63.1575,63.2698,63.12,63.2604,86116.0
2018-11-13 14:30:00,67.59,67.62,67.54,67.62,76095.0,63.2604,63.2885,63.2136,63.2885,76095.0
2018-11-13 14:35:00,67.61,67.74,67.61,67.66,102413.0,63.2791,63.4008,63.2791,63.3259,102413.0
2018-11-13 14:40:00,67.66,67.67,67.39,67.41,115552.0,63.3259,63.3353,63.0732,63.0919,115552.0
2018-11-13 14:45:00,67.4,67.51,67.3,67.48,161370.0,63.0826,63.1855,62.989,63.1575,161370.0
2018-11-13 14:50:00,67.48,67.56,67.43,67.56,90096.0,63.1575,63.2323,63.1107,63.2323,90096.0
2018-11-13 14:55:00,67.55,67.64,67.46,67.51,84235.0,63.223,63.3072,63.1387,63.1855,84235.0
2018-11-13 15:00:00,67.51,67.76,67.45,67.68,224272.0,63.1855,63.4195,63.1294,63.3447,224272.0
2018-11-13 15:05:00,67.67,67.68,67.48,67.61,137407.0,63.3353,63.3447,63.1575,63.2791,137407.0
2018-11-13 15:10:00,67.61,67.65,67.49,67.53,357632.0,63.2791,63.3166,63.1668,63.2043,357632.0
2018-11-13 15:15:00,67.53,67.58,67.36,67.46,273425.0,63.2043,63.2511,63.0451,63.1387,273425.0
2018-11-13 15:20:00,67.46,67.49,67.3,67.38,205947.0,63.1387,63.1668,62.989,63.0639,205947.0
2018-11-13 15:25:00,67.38,67.56,67.37,67.45,427493.0,63.0639,63.2323,63.0545,63.1294,427493.0
2018-11-13 15:30:00,67.44,67.51,67.27,67.28,414990.0,63.12,63.1855,62.9609,62.9703,414990.0
2018-11-13 15:35:00,67.29,67.57,67.26,67.47,313217.0,62.9796,63.2417,62.9516,63.1481,313217.0
2018-11-13 15:40:00,67.47,67.56,67.44,67.55,193276.0,63.1481,63.2323,63.12,63.223,193276.0
2018-11-13 15:45:00,67.55,67.64,67.5,67.63,566351.0,63.223,63.3072,63.1762,63.2979,566351.0
2018-11-13 15:50:00,67.63,67.69,67.61,67.66,288867.0,63.2979,63.354,63.2791,63.3259,288867.0
2018-11-13 15:55:00,67.66,67.66,67.44,67.47,1025273.0,63.3259,63.3259,63.12,63.1481,1025273.0
2018-11-14 09:30:00,68.21,68.35,68.06,68.1,383675.0,63.8407,63.9717,63.7003,63.7377,383675.0
2018-11-14 09:35:00,68.1,68.33,67.96,68.06,193776.0,63.7377,63.953,63.6067,63.7003,193776.0
2018-11-14 09:40:00,68.05,68.24,68.03,68.21,182866.0,63.6909,63.8688,63.6722,63.8407,182866.0
2018-11-14 09:45:00,68.22,68.32,67.99,68.03,268874.0,63.8501,63.9437,63.6348,63.6722,268874.0
2018-11-14 09:50:00,68.04,68.09,67.74,67.82,281819.0,63.6816,63.7284,63.4008,63.4757,281819.0
2018-11-14 09:55:00,67.83,67.98,67.74,67.87,352022.0,63.485,63.6254,63.4008,63.5225,352022.0
2018-11-14 10:00:00,67.86,67.9,67.64,67.7,189103.0,63.5131,63.5506,63.3072,63.3634,189103.0
2018-11-14 10:05:00,67.71,67.77,67.59,67.6,158819.0,63.3727,63.4289,63.2604,63.2698,158819.0
2018-11-14 10:10:00,67.6,67.65,67.53,67.53,135943.0,63.2698,63.3166,63.2043,63.2043,135943.0
2018-11-14 10:15:00,67.54,67.54,67.41,67.46,430904.0,63.2136,63.2136,63.0919,63.1387,430904.0
2018-11-14 10:20:00,67.45,67.48,67.34,67.41,140765.0,63.1294,63.1575,63.0264,63.0919,140765.0
2018-11-14 10:25:00,67.4,67.55,67.28,67.53,178438.0,63.0826,63.223,62.9703,63.2043,178438.0
2018-11-14 10:30:00,67.52,67.62,67.44,67.57,121448.0,63.1949,63.2885,63.12,63.2417,121448.0
2018-11-14 10:35:00,67.55,67.67,67.54,67.61,82725.0,63.223,63.3353,63.2136,63.2791,82725.0
2018-11-14 10:40:00,67.6,67.65,67.49,67.6,99902.0,63.2698,63.3166,63.1668,63.2698,99902.0
2018-11-14 10:45:00,67.61,67.72,67.51,67.57,210038.0,63.2791,63.3821,63.1855,63.2417,210038.0
2018-11-14 10:50:00,67.57,67.63,67.24,67.27,337965.0,63.2417,63.2979,62.9328,62.9609,337965.0
2018-11-14 10:55:00,67.28,67.47,67.28,67.43,219610.0,62.9703,63.1481,62.9703,63.1107,219610.0
2018-11-14 11:00:00,67.43,67.43,67.2,67.23,362076.0,63.1107,63.1107,62.8954,62.9235,362076.0
2018-11-14 11:05:00,67.22,67.27,67.12,67.14,195576.0,62.9141,62.9609,62.8205,62.8392,195576.0
2018-11-14 11:10:00,67.14,67.23,67.1,67.12,161859.0,62.8392,62.9235,62.8018,62.8205,161859.0
2018-11-14 11:15:00,67.12,67.27,67.11,67.17,164723.0,62.8205,62.9609,62.8112,62.8673,164723.0
2018-11-14 11:20:00,67.17,67.29,67.09,67.12,88893.0,62.8673,62.9796,62.7924,62.8205,88893.0
2018-11-14 11:25:00,67.11,67.18,67.01,67.12,137425.0,62.8112,62.8767,62.7176,62.8205,137425.0
2018-11-14 11:30:00,67.13,67.18,67.02,67.12,181390.0,62.8299,62.8767,62.7269,62.8205,181390.0
2018-11-14 11:35:00,67.1,67.13,66.98,67.01,212915.0,62.8018,62.8299,62.6895,62.7176,212915.0
2018-11-14 11:40:00,67.0,67.03,66.92,67.0,139732.0,62.7082,62.7363,62.6333,62.7082,139732.0
2018-11-14 11:45:00,67.0,67.02,66.93,66.98,88592.0,62.7082,62.7269,62.6427,62.6895,88592.0
2018-11-14 11:50:00,66.98,67.1,66.92,67.06,206620.0,62.6895,62.8018,62.6333,62.7644,206620.0
2018-11-14 11:55:00,67.06,67.2,67.01,67.2,127429.0,62.7644,62.8954,62.7176,62.8954,127429.0
2018-11-14 12:00:00,67.21,67.25,67.07,67.08,125093.0,62.9048,62.9422,62.7737,62.7831,125093.0
2018-11-14 12:05:00,67.07,67.08,66.91,66.91,307340.0,62.7737,62.7831,62.624,62.624,307340.0
2018-11-14 12:10:00,66.9,66.94,66.75,66.8,220488.0,62.6146,62.6521,62.4742,62.521,220488.0
2018-11-14 12:15:00,66.8,67.03,66.78,67.01,180408.0,62.521,62.7363,62.5023,62.7176,180408.0
2018-11-14 12:20:00,67.01,67.19,67.01,67.08,258045.0,62.7176,62.886,62.7176,62.7831,258045.0
2018-11-14 12:25:00,67.08,67.17,67.05,67.09,106665.0,62.7831,62.8673,62.755,62.7924,106665.0
2018-11-14 12:30:00,67.09,67.11,66.94,66.98,95842.0,62.7924,62.8112,62.6521,62.6895,95842.0
2018-11-14 12:35:00,66.97,66.97,66.73,66.87,194789.0,62.6801,62.6801,62.4555,62.5865,194789.0
2018-11-14 12:40:00,66.87,66.87,66.77,66.83,130266.0,62.5865,62.5865,62.4929,62.5491,130266.0
2018-11-14 12:45:00,66.83,66.96,66.79,66.9,187093.0,62.5491,62.6708,62.5117,62.6146,187093.0
2018-11-14 12:50:00,66.89,67.0,66.82,66.84,391677.0,62.6053,62.7082,62.5397,62.5585,391677.0
2018-11-14 12:55:00,66.85,66.94,66.68,66.73,853661.0,62.5678,62.6521,62.4087,62.4555,853661.0
2018-11-14 13:00:00,66.72,66.9,66.67,66.88,386384.0,62.4461,62.6146,62.3993,62.5959,386384.0
2018-11-14 13:05:00,66.88,66.97,66.79,66.84,224059.0,62.5959,62.6801,62.5117,62.5585,224059.0
2018-11-14 13:10:00,66.83,66.9,66.62,66.77,299162.0,62.5491,62.6146,62.3526,62.4929,299162.0
2018-11-14 13:15:00,66.76,66.99,66.76,66.95,326695.0,62.4836,62.6988,62.4836,62.6614,326695.0
2018-11-14 13:20:00,66.95,67.01,66.82,66.84,141333.0,62.6614,62.7176,62.5397,62.5585,141333.0
2018-11-14 13:25:00,66.86,66.9,66.77,66.86,134618.0,62.5772,62.6146,62.4929,62.5772,134618.0
2018-11-14 13:30:00,66.85,66.91,66.73,66.78,178873.0,62.5678,62.624,62.4555,62.5023,178873.0
2018-11-14 13:35:00,66.77,66.83,66.68,66.74,71571.0,62.4929,62.5491,62.4087,62.4649,71571.0
2018-11-14 13:40:00,66.76,66.76,66.45,66.47,156873.0,62.4836,62.4836,62.1934,62.2122,156873.0
2018-11-14 13:45:00,66.47,66.58,66.47,66.53,146861.0,62.2122,62.3151,62.2122,62.2683,146861.0
2018-11-14 13:50:00,66.52,66.58,66.48,66.56,179993.0,62.259,62.3151,62.2215,62.2964,179993.0
2018-11-14 13:55:00,66.57,66.66,66.55,66.63,155174.0,62.3058,62.39,62.287,62.3619,155174.0
2018-11-14 14:00:00,66.62,66.62,66.35,66.37,240533.0,62.3526,62.3526,62.0998,62.1186,240533.0
2018-11-14 14:05:00,66.36,66.47,66.3,66.43,185150.0,62.1092,62.2122,62.053,62.1747,185150.0
2018-11-14 14:10:00,66.44,66.57,66.42,66.57,95926.0,62.1841,62.3058,62.1654,62.3058,95926.0
2018-11-14 14:15:00,66.57,66.88,66.57,66.79,507762.0,62.3058,62.5959,62.3058,62.5117,507762.0
2018-11-14 14:20:00,66.79,66.92,66.75,66.84,210996.0,62.5117,62.6333,62.4742,62.5585,210996.0
2018-11-14 14:25:00,66.84,66.84,66.69,66.73,118385.0,62.5585,62.5585,62.4181,62.4555,118385.0
2018-11-14 14:30:00,66.72,66.85,66.62,66.78,297284.0,62.4461,62.5678,62.3526,62.5023,297284.0
2018-11-14 14:35:00,66.77,66.93,66.73,66.85,184189.0,62.4929,62.6427,62.4555,62.5678,184189.0
2018-11-14 14:40:00,66.84,66.87,66.69,66.75,283488.0,62.5585,62.5865,62.4181,62.4742,283488.0
2018-11-14 14:45:00,66.74,66.88,66.69,66.86,182701.0,62.4649,62.5959,62.4181,62.5772,182701.0
2018-11-14 14:50:00,66.86,67.07,66.83,67.05,260337.0,62.5772,62.7737,62.5491,62.755,260337.0
2018-11-14 14:55:00,67.05,67.22,67.05,67.17,255784.0,62.755,62.9141,62.755,62.8673,255784.0
2018-11-14 15:00:00,67.17,67.26,67.07,67.17,194582.0,62.8673,62.9516,62.7737,62.8673,194582.0
2018-11-14 15:05:00,67.17,67.38,67.16,67.3,365123.0,62.8673,63.0639,62.858,62.989,365123.0
2018-11-14 15:10:00,67.31,67.32,67.22,67.3,153364.0,62.9984,63.0077,62.9141,62.989,153364.0
2018-11-14 15:15:00,67.3,67.36,67.23,67.32,224923.0,62.989,63.0451,62.9235,63.0077,224923.0
2018-11-14 15:20:00,67.31,67.31,67.16,67.2,253158.0,62.9984,62.9984,62.858,62.8954,253158.0
2018-11-14 15:25:00,67.19,67.2,67.08,67.14,189076.0,62.886,62.8954,62.7831,62.8392,189076.0
2018-11-14 15:30:00,67.14,67.2,66.98,67.01,278112.0,62.8392,62.8954,62.6895,62.7176,278112.0
2018-11-14 15:35:00,67.0,67.05,66.96,67.0,173805.0,62.7082,62.755,62.6708,62.7082,173805.0
2018-11-14 15:40:00,66.99,67.04,66.9,66.91,258519.0,62.6988,62.7456,62.6146,62.624,258519.0
2018-11-14 15:45:00,66.91,67.03,66.88,66.9,265801.0,62.624,62.7363,62.5959,62.6146,265801.0
2018-11-14 15:50:00,66.89,66.91,66.57,66.64,315162.0,62.6053,62.624,62.3058,62.3713,315162.0
2018-11-14 15:55:00,66.63,66.71,66.51,66.64,1816465.0,62.3619,62.4368,62.2496,62.3713,1816465.0
2018-11-15 09:30:00,66.76,66.92,66.59,66.92,532607.0,62.4836,62.6333,62.3245,62.6333,532607.0
2018-11-15 09:35:00,66.93,67.09,66.91,67.02,465299.0,62.6427,62.7924,62.624,62.7269,465299.0
2018-11-15 09:40:00,67.03,67.25,66.83,67.23,412559.0,62.7363,62.9422,62.5491,62.9235,412559.0
2018-11-15 09:45:00,67.23,67.25,67.0,67.2,554026.0,62.9235,62.9422,62.7082,62.8954,554026.0
2018-11-15 09:50:00,67.19,67.19,66.84,67.01,451759.0,62.886,62.886,62.5585,62.7176,451759.0
2018-11-15 09:55:00,67.02,67.11,66.86,66.87,300826.0,62.7269,62.8112,62.5772,62.5865,300826.0
2018-11-15 10:00:00,66.88,67.07,66.82,66.84,478455.0,62.5959,62.7737,62.5397,62.5585,478455.0
2018-11-15 10:05:00,66.83,66.92,66.71,66.73,685283.0,62.5491,62.6333,62.4368,62.4555,685283.0
2018-11-15 10:10:00,66.73,66.9,66.69,66.85,419633.0,62.4555,62.6146,62.4181,62.5678,419633.0
2018-11-15 10:15:00,66.84,66.95,66.8,66.92,163882.0,62.5585,62.6614,62.521,62.6333,163882.0
2018-11-15 10:20:00,66.93,67.01,66.75,66.75,179997.0,62.6427,62.7176,62.4742,62.4742,179997.0
2018-11-15 10:25:00,66.75,66.82,66.69,66.7,141094.0,62.4742,62.5397,62.4181,62.4274,141094.0
2018-11-15 10:30:00,66.69,66.69,66.45,66.47,292003.0,62.4181,62.4181,62.1934,62.2122,292003.0
2018-11-15 10:35:00,66.47,66.6,66.37,66.6,372048.0,62.2122,62.3338,62.1186,62.3338,372048.0
2018-11-15 10:40:00,66.6,66.74,66.6,66.65,171638.0,62.3338,62.4649,62.3338,62.3806,171638.0
2018-11-15 10:45:00,66.64,66.83,66.64,66.79,299121.0,62.3713,62.5491,62.3713,62.5117,299121.0
2018-11-15 10:50:00,66.79,66.97,66.77,66.96,193682.0,62.5117,62.6801,62.4929,62.6708,193682.0
2018-11-15 10:55:00,66.96,67.03,66.88,66.88,82097.0,62.6708,62.7363,62.5959,62.5959,82097.0
2018-11-15 11:00:00,66.88,67.12,66.78,67.09,297438.0,62.5959,62.8205,62.5023,62.7924,297438.0
2018-11-15 11:05:00,67.1,67.17,67.04,67.09,131690.0,62.8018,62.8673,62.7456,62.7924,131690.0
2018-11-15 11:10:00,67.09,67.21,67.07,67.17,254814.0,62.7924,62.9048,62.7737,62.8673,254814.0
2018-11-15 11:15:00,67.18,67.24,67.08,67.14,341656.0,62.8767,62.9328,62.7831,62.8392,341656.0
2018-11-15 11:20:00,67.14,67.41,67.14,67.32,306989.0,62.8392,63.0919,62.8392,63.0077,306989.0
2018-11-15 11:25:00,67.33,67.42,67.25,67.34,378343.0,63.0171,63.1013,62.9422,63.0264,378343.0
2018-11-15 11:30:00,67.35,67.5,67.31,67.49,366238.0,63.0358,63.1762,62.9984,63.1668,366238.0
2018-11-15 11:35:00,67.5,67.53,67.4,67.44,282947.0,63.1762,63.2043,63.0826,63.12,282947.0
2018-11-15 11:40:00,67.44,67.58,67.35,67.42,341171.0,63.12,63.2511,63.0358,63.1013,341171.0
2018-11-15 11:45:00,67.42,67.46,67.38,67.39,112264.0,63.1013,63.1387,63.0639,63.0732,112264.0
2018-11-15 11:50:00,67.39,67.52,67.36,67.48,172639.0,63.0732,63.1949,63.0451,63.1575,172639.0
2018-11-15 11:55:00,67.48,67.49,67.39,67.43,206172.0,63.1575,63.1668,63.0732,63.1107,206172.0
2018-11-15 12:00:00,67.43,67.51,67.33,67.49,226932.0,63.1107,63.1855,63.0171,63.1668,226932.0
2018-11-15 12:05:00,67.49,67.59,67.35,67.36,400402.0,63.1668,63.2604,63.0358,63.0451,400402.0
2018-11-15 12:10:00,67.35,67.44,67.31,67.32,159592.0,63.0358,63.12,62.9984,63.0077,159592.0
2018-11-15 12:15:00,67.32,67.39,67.25,67.36,51244.0,63.0077,63.0732,62.9422,63.0451,51244.0
2018-11-15 12:20:00,67.36,67.42,67.34,67.39,77545.0,63.0451,63.1013,63.0264,63.0732,77545.0
2018-11-15 12:25:00,67.38,67.45,67.25,67.43,216808.0,63.0639,63.1294,62.9422,63.1107,216808.0
2018-11-15 12:30:00,67.43,67.47,67.35,67.47,80719.0,63.1107,63.1481,63.0358,63.1481,80719.0
2018-11-15 12:35:00,67.46,67.6,67.4,67.59,157444.0,63.1387,63.2698,63.0826,63.2604,157444.0
2018-11-15 12:40:00,67.59,67.59,67.41,67.42,113956.0,63.2604,63.2604,63.0919,63.1013,113956.0
2018-11-15 12:45:00,67.43,67.45,67.35,67.45,96121.0,63.1107,63.1294,63.0358,63.1294,96121.0
2018-11-15 12:50:00,67.45,67.47,67.25,67.26,99777.0,63.1294,63.1481,62.9422,62.9516,99777.0
2018-11-15 12:55:00,67.26,67.28,67.18,67.27,91322.0,62.9516,62.9703,62.8767,62.9609,91322.0
2018-11-15 13:00:00,67.26,67.35,67.18,67.21,494841.0,62.9516,63.0358,62.8767,62.9048,494841.0
2018-11-15 13:05:00,67.21,67.25,67.11,67.12,141095.0,62.9048,62.9422,62.8112,62.8205,141095.0
2018-11-15 13:10:00,67.12,67.29,67.12,67.24,101461.0,62.8205,62.9796,62.8205,62.9328,101461.0
2018-11-15 13:15:00,67.25,67.52,67.21,67.46,646232.0,62.9422,63.1949,62.9048,63.1387,646232.0
2018-11-15 13:20:00,67.45,67.82,67.45,67.76,495938.0,63.1294,63.4757,63.1294,63.4195,495938.0
2018-11-15 13:25:00,67.76,67.82,67.68,67.81,254554.0,63.4195,63.4757,63.3447,63.4663,254554.0
2018-11-15 13:30:00,67.82,67.98,67.82,67.96,476728.0,63.4757,63.6254,63.4757,63.6067,476728.0
2018-11-15 13:35:00,67.96,68.01,67.87,67.9,693759.0,63.6067,63.6535,63.5225,63.5506,693759.0
2018-11-15 13:40:00,67.9,68.03,67.86,68.01,308783.0,63.5506,63.6722,63.5131,63.6535,308783.0
2018-11-15 13:45:00,68.0,68.13,67.84,67.85,363594.0,63.6442,63.7658,63.4944,63.5038,363594.0
2018-11-15 13:50:00,67.86,68.1,67.85,68.04,283248.0,63.5131,63.7377,63.5038,63.6816,283248.0
2018-11-15 13:55:00,68.04,68.19,68.04,68.12,277379.0,63.6816,63.822,63.6816,63.7565,277379.0
2018-11-15 14:00:00,68.13,68.19,68.04,68.08,273951.0,63.7658,63.822,63.6816,63.719,273951.0
2018-11-15 14:05:00,68.07,68.2,68.06,68.16,161920.0,63.7097,63.8313,63.7003,63.7939,161920.0
2018-11-15 14:10:00,68.15,68.18,68.06,68.17,196456.0,63.7845,63.8126,63.7003,63.8033,196456.0
2018-11-15 14:15:00,68.17,68.17,68.01,68.06,203011.0,63.8033,63.8033,63.6535,63.7003,203011.0
2018-11-15 14:20:00,68.06,68.16,68.04,68.11,135430.0,63.7003,63.7939,63.6816,63.7471,135430.0
2018-11-15 14:25:00,68.11,68.38,68.07,68.34,228148.0,63.7471,63.9998,63.7097,63.9624,228148.0
2018-11-15 14:30:00,68.35,68.48,68.34,68.44,213689.0,63.9717,64.0934,63.9624,64.056,213689.0
2018-11-15 14:35:00,68.44,68.45,68.28,68.33,148309.0,64.056,64.0653,63.9062,63.953,148309.0
2018-11-15 14:40:00,68.34,68.37,68.3,68.34,115520.0,63.9624,63.9905,63.9249,63.9624,115520.0
2018-11-15 14:45:00,68.35,68.46,68.33,68.39,165646.0,63.9717,64.0747,63.953,64.0092,165646.0
2018-11-15 14:50:00,68.39,68.41,68.22,68.31,199751.0,64.0092,64.0279,63.8501,63.9343,199751.0
2018-11-15 14:55:00,68.3,68.38,68.23,68.32,141741.0,63.9249,63.9998,63.8594,63.9437,141741.0
2018-11-15 15:00:00,68.31,68.33,67.84,67.98,1046169.0,63.9343,63.953,63.4944,63.6254,1046169.0
2018-11-15 15:05:00,67.98,68.25,67.98,68.18,543525.0,63.6254,63.8781,63.6254,63.8126,543525.0
2018-11-15 15:10:00,68.18,68.33,68.12,68.31,567321.0,63.8126,63.953,63.7565,63.9343,567321.0
2018-11-15 15:15:00,68.33,68.35,68.05,68.05,386659.0,63.953,63.9717,63.6909,63.6909,386659.0
2018-11-15 15:20:00,68.05,68.09,67.9,67.99,516802.0,63.6909,63.7284,63.5506,63.6348,516802.0
2018-11-15 15:25:00,67.98,68.15,67.96,67.98,211532.0,63.6254,63.7845,63.6067,63.6254,211532.0
2018-11-15 15:30:00,67.97,68.21,67.97,68.1,185615.0,63.6161,63.8407,63.6161,63.7377,185615.0
2018-11-15 15:35:00,68.09,68.23,68.09,68.2,236558.0,63.7284,63.8594,63.7284,63.8313,236558.0
2018-11-15 15:40:00,68.2,68.25,68.05,68.17,292975.0,63.8313,63.8781,63.6909,63.8033,292975.0
2018-11-15 15:45:00,68.17,68.2,68.11,68.16,418444.0,63.8033,63.8313,63.7471,63.7939,418444.0
2018-11-15 15:50:00,68.16,68.41,68.16,68.38,527944.0,63.7939,64.0279,63.7939,63.9998,527944.0
2018-11-15 15:55:00,68.37,68.37,68.12,68.32,1093689.0,63.9905,63.9905,63.7565,63.9437,1093689.0
2018-11-16 09:30:00,67.52,67.72,67.44,67.57,498187.0,63.1949,63.3821,63.12,63.2417,498187.0
2018-11-16 09:35:00,67.57,67.57,67.4,67.4,455977.0,63.2417,63.2417,63.0826,63.0826,455977.0
2018-11-16 09:40:00,67.4,67.63,67.38,67.55,486191.0,63.0826,63.2979,63.0639,63.223,486191.0
2018-11-16 09:45:00,67.55,67.87,67.54,67.87,300939.0,63.223,63.5225,63.2136,63.5225,300939.0
2018-11-16 09:50:00,67.88,68.09,67.84,68.04,138069.0,63.5318,63.7284,63.4944,63.6816,138069.0
2018-11-16 09:55:00,68.03,68.09,67.95,68.05,99640.0,63.6722,63.7284,63.5974,63.6909,99640.0
2018-11-16 10:00:00,68.05,68.13,67.98,68.12,182290.0,63.6909,63.7658,63.6254,63.7565,182290.0
2018-11-16 10:05:00,68.12,68.12,67.85,67.88,219330.0,63.7565,63.7565,63.5038,63.5318,219330.0
2018-11-16 10:10:00,67.87,68.11,67.87,68.11,176603.0,63.5225,63.7471,63.5225,63.7471,176603.0
2018-11-16 10:15:00,68.1,68.21,68.05,68.08,124595.0,63.7377,63.8407,63.6909,63.719,124595.0
2018-11-16 10:20:00,68.08,68.19,68.02,68.17,95667.0,63.719,63.822,63.6629,63.8033,95667.0
2018-11-16 10:25:00,68.17,68.28,68.11,68.21,132198.0,63.8033,63.9062,63.7471,63.8407,132198.0
2018-11-16 10:30:00,68.22,68.41,68.17,68.38,137025.0,63.8501,64.0279,63.8033,63.9998,137025.0
2018-11-16 10:35:00,68.39,68.49,68.34,68.39,120029.0,64.0092,64.1028,63.9624,64.0092,120029.0
2018-11-16 10:40:00,68.39,68.46,68.36,68.42,93068.0,64.0092,64.0747,63.9811,64.0372,93068.0
2018-11-16 10:45:00,68.42,68.45,68.31,68.37,160672.0,64.0372,64.0653,63.9343,63.9905,160672.0
2018-11-16 10:50:00,68.38,68.38,68.28,68.36,94564.0,63.9998,63.9998,63.9062,63.9811,94564.0
2018-11-16 10:55:00,68.36,68.37,68.2,68.22,163478.0,63.9811,63.9905,63.8313,63.8501,163478.0
2018-11-16 11:00:00,68.22,68.28,68.18,68.23,150091.0,63.8501,63.9062,63.8126,63.8594,150091.0
2018-11-16 11:05:00,68.23,68.27,68.18,68.19,396645.0,63.8594,63.8969,63.8126,63.822,396645.0
2018-11-16 11:10:00,68.19,68.25,68.11,68.16,149219.0,63.822,63.8781,63.7471,63.7939,149219.0
2018-11-16 11:15:00,68.16,68.2,68.1,68.11,62571.0,63.7939,63.8313,63.7377,63.7471,62571.0
2018-11-16 11:20:00,68.1,68.13,68.01,68.12,95182.0,63.7377,63.7658,63.6535,63.7565,95182.0
2018-11-16 11:25:00,68.12,68.21,68.11,68.13,75375.0,63.7565,63.8407,63.7471,63.7658,75375.0
2018-11-16 11:30:00,68.14,68.2,67.97,68.0,216148.0,63.7752,63.8313,63.6161,63.6442,216148.0
2018-11-16 11:35:00,68.01,68.08,68.0,68.03,160932.0,63.6535,63.719,63.6442,63.6722,160932.0
2018-11-16 11:40:00,68.04,68.05,67.89,67.92,125062.0,63.6816,63.6909,63.5412,63.5693,125062.0
2018-11-16 11:45:00,67.92,67.96,67.87,67.89,108601.0,63.5693,63.6067,63.5225,63.5412,108601.0
2018-11-16 11:50:00,67.89,67.9,67.77,67.84,197683.0,63.5412,63.5506,63.4289,63.4944,197683.0
2018-11-16 11:55:00,67.84,67.94,67.81,67.86,207507.0,63.4944,63.588,63.4663,63.5131,207507.0
2018-11-16 12:00:00,67.87,67.92,67.76,67.83,99192.0,63.5225,63.5693,63.4195,63.485,99192.0
2018-11-16 12:05:00,67.83,68.03,67.83,68.02,287319.0,63.485,63.6722,63.485,63.6629,287319.0
2018-11-16 12:10:00,68.01,68.07,67.97,68.02,84173.0,63.6535,63.7097,63.6161,63.6629,84173.0
2018-11-16 12:15:00,68.02,68.02,67.89,67.94,103334.0,63.6629,63.6629,63.5412,63.588,103334.0
2018-11-16 12:20:00,67.94,67.99,67.9,67.94,40685.0,63.588,63.6348,63.5506,63.588,40685.0
2018-11-16 12:25:00,67.94,67.97,67.85,67.85,72867.0,63.588,63.6161,63.5038,63.5038,72867.0
2018-11-16 12:30:00,67.85,68.09,67.78,68.09,226205.0,63.5038,63.7284,63.4382,63.7284,226205.0
2018-11-16 12:35:00,68.09,68.39,68.07,68.27,646502.0,63.7284,64.0092,63.7097,63.8969,646502.0
2018-11-16 12:40:00,68.28,68.45,68.27,68.33,206352.0,63.9062,64.0653,63.8969,63.953,206352.0
2018-11-16 12:45:00,68.34,68.62,68.34,68.48,536885.0,63.9624,64.2244,63.9624,64.0934,536885.0
2018-11-16 12:50:00,68.48,68.5,68.32,68.32,117315.0,64.0934,64.1121,63.9437,63.9437,117315.0
2018-11-16 12:55:00,68.32,68.34,68.26,68.32,115104.0,63.9437,63.9624,63.8875,63.9437,115104.0
2018-11-16 13:00:00,68.32,68.38,68.15,68.16,582475.0,63.9437,63.9998,63.7845,63.7939,582475.0
2018-11-16 13:05:00,68.16,68.18,68.0,68.12,411734.0,63.7939,63.8126,63.6442,63.7565,411734.0
2018-11-16 13:10:00,68.12,68.18,68.09,68.14,104176.0,63.7565,63.8126,63.7284,63.7752,104176.0
2018-11-16 13:15:00,68.14,68.24,68.1,68.18,96579.0,63.7752,63.8688,63.7377,63.8126,96579.0
2018-11-16 13:20:00,68.18,68.18,68.07,68.14,84744.0,63.8126,63.8126,63.7097,63.7752,84744.0
2018-11-16 13:25:00,68.12,68.15,68.04,68.09,98310.0,63.7565,63.7845,63.6816,63.7284,98310.0
2018-11-16 13:30:00,68.1,68.11,68.03,68.04,103575.0,63.7377,63.7471,63.6722,63.6816,103575.0
2018-11-16 13:35:00,68.03,68.08,67.97,68.06,116075.0,63.6722,63.719,63.6161,63.7003,116075.0
2018-11-16 13:40:00,68.07,68.12,67.86,67.96,295882.0,63.7097,63.7565,63.5131,63.6067,295882.0
2018-11-16 13:45:00,67.96,67.97,67.9,67.95,102250.0,63.6067,63.6161,63.5506,63.5974,102250.0
2018-11-16 13:50:00,67.96,68.01,67.91,67.94,151528.0,63.6067,63.6535,63.5599,63.588,151528.0
2018-11-16 13:55:00,67.95,68.04,67.95,68.01,74345.0,63.5974,63.6816,63.5974,63.6535,74345.0
2018-11-16 14:00:00,68.0,68.13,68.0,68.11,144458.0,63.6442,63.7658,63.6442,63.7471,144458.0
2018-11-16 14:05:00,68.12,68.19,68.07,68.09,108505.0,63.7565,63.822,63.7097,63.7284,108505.0
2018-11-16 14:10:00,68.1,68.16,68.02,68.02,141195.0,63.7377,63.7939,63.6629,63.6629,141195.0
2018-11-16 14:15:00,68.02,68.14,67.97,68.11,65160.0,63.6629,63.7752,63.6161,63.7471,65160.0
2018-11-16 14:20:00,68.11,68.12,67.97,67.97,90616.0,63.7471,63.7565,63.6161,63.6161,90616.0
2018-11-16 14:25:00,67.97,68.19,67.93,68.14,121352.0,63.6161,63.822,63.5786,63.7752,121352.0
2018-11-16 14:30:00,68.14,68.26,68.14,68.24,128036.0,63.7752,63.8875,63.7752,63.8688,128036.0
2018-11-16 14:35:00,68.24,68.3,68.22,68.28,63583.0,63.8688,63.9249,63.8501,63.9062,63583.0
2018-11-16 14:40:00,68.27,68.27,68.22,68.25,82382.0,63.8969,63.8969,63.8501,63.8781,82382.0
2018-11-16 14:45:00,68.25,68.37,68.24,68.35,113113.0,63.8781,63.9905,63.8688,63.9717,113113.0
2018-11-16 14:50:00,68.36,68.43,68.29,68.42,101736.0,63.9811,64.0466,63.9156,64.0372,101736.0
2018-11-16 14:55:00,68.42,68.44,68.37,68.42,62023.0,64.0372,64.056,63.9905,64.0372,62023.0
2018-11-16 15:00:00,68.42,68.47,68.36,68.37,236571.0,64.0372,64.084,63.9811,63.9905,236571.0
2018-11-16 15:05:00,68.37,68.41,68.33,68.37,83565.0,63.9905,64.0279,63.953,63.9905,83565.0
2018-11-16 15:10:00,68.36,68.45,68.33,68.43,103773.0,63.9811,64.0653,63.953,64.0466,103773.0
2018-11-16 15:15:00,68.44,68.51,68.44,68.5,131714.0,64.056,64.1215,64.056,64.1121,131714.0
2018-11-16 15:20:00,68.5,68.52,68.46,68.48,110447.0,64.1121,64.1308,64.0747,64.0934,110447.0
2018-11-16 15:25:00,68.48,68.53,68.42,68.43,427293.0,64.0934,64.1402,64.0372,64.0466,427293.0
2018-11-16 15:30:00,68.42,68.44,68.33,68.34,134329.0,64.0372,64.056,63.953,63.9624,134329.0
2018-11-16 15:35:00,68.34,68.45,68.34,68.42,179928.0,63.9624,64.0653,63.9624,64.0372,179928.0
2018-11-16 15:40:00,68.43,68.46,68.37,68.41,219397.0,64.0466,64.0747,63.9905,64.0279,219397.0
2018-11-16 15:45:00,68.42,68.46,68.31,68.33,601350.0,64.0372,64.0747,63.9343,63.953,601350.0
2018-11-16 15:50:00,68.33,68.37,68.26,68.31,531503.0,63.953,63.9905,63.8875,63.9343,531503.0
2018-11-16 15:55:00,68.31,68.31,68.17,68.22,2143596.0,63.9343,63.9343,63.8033,63.8501,2143596.0
2018-11-19 09:30:00,67.89,67.96,67.65,67.7,379504.0,63.5412,63.6067,63.3166,63.3634,379504.0
2018-11-19 09:35:00,67.7,67.73,67.53,67.65,160037.0,63.3634,63.3914,63.2043,63.3166,160037.0
2018-11-19 09:40:00,67.64,67.7,67.53,67.53,160145.0,63.3072,63.3634,63.2043,63.2043,160145.0
2018-11-19 09:45:00,67.52,67.67,67.45,67.47,176694.0,63.1949,63.3353,63.1294,63.1481,176694.0
2018-11-19 09:50:00,67.48,67.51,67.23,67.26,223691.0,63.1575,63.1855,62.9235,62.9516,223691.0
2018-11-19 09:55:00,67.27,67.27,67.07,67.25,143779.0,62.9609,62.9609,62.7737,62.9422,143779.0
2018-11-19 10:00:00,67.24,67.24,67.05,67.05,160145.0,62.9328,62.9328,62.755,62.755,160145.0
2018-11-19 10:05:00,67.05,67.06,66.79,66.81,228739.0,62.755,62.7644,62.5117,62.5304,228739.0
2018-11-19 10:10:00,66.81,66.94,66.78,66.89,103402.0,62.5304,62.6521,62.5023,62.6053,103402.0
2018-11-19 10:15:00,66.89,66.96,66.76,66.76,246438.0,62.6053,62.6708,62.4836,62.4836,246438.0
2018-11-19 10:20:00,66.76,66.82,66.56,66.61,251374.0,62.4836,62.5397,62.2964,62.3432,251374.0
2018-11-19 10:25:00,66.6,66.68,66.53,66.6,90120.0,62.3338,62.4087,62.2683,62.3338,90120.0
2018-11-19 10:30:00,66.6,66.61,66.33,66.35,254213.0,62.3338,62.3432,62.0811,62.0998,254213.0
2018-11-19 10:35:00,66.34,66.55,66.33,66.53,272057.0,62.0905,62.287,62.0811,62.2683,272057.0
2018-11-19 10:40:00,66.53,66.59,66.47,66.56,184358.0,62.2683,62.3245,62.2122,62.2964,184358.0
2018-11-19 10:45:00,66.56,66.63,66.51,66.63,155556.0,62.2964,62.3619,62.2496,62.3619,155556.0
2018-11-19 10:50:00,66.63,66.82,66.61,66.75,502273.0,62.3619,62.5397,62.3432,62.4742,502273.0
2018-11-19 10:55:00,66.76,66.83,66.71,66.76,57386.0,62.4836,62.5491,62.4368,62.4836,57386.0
2018-11-19 11:00:00,66.75,66.84,66.64,66.65,91169.0,62.4742,62.5585,62.3713,62.3806,91169.0
2018-11-19 11:05:00,66.64,66.76,66.63,66.66,120089.0,62.3713,62.4836,62.3619,62.39,120089.0
2018-11-19 11:10:00,66.66,66.66,66.5,66.51,68023.0,62.39,62.39,62.2402,62.2496,68023.0
2018-11-19 11:15:00,66.51,66.52,66.4,66.46,69137.0,62.2496,62.259,62.1466,62.2028,69137.0
2018-11-19 11:20:00,66.45,66.53,66.38,66.38,162420.0,62.1934,62.2683,62.1279,62.1279,162420.0
2018-11-19 11:25:00,66.38,66.38,66.23,66.31,122927.0,62.1279,62.1279,61.9875,62.0624,122927.0
2018-11-19 11:30:00,66.3,66.31,66.18,66.25,152562.0,62.053,62.0624,61.9407,62.0063,152562.0
2018-11-19 11:35:00,66.25,66.31,66.16,66.2,126786.0,62.0063,62.0624,61.922,61.9595,126786.0
2018-11-19 11:40:00,66.19,66.28,66.14,66.26,187823.0,61.9501,62.0343,61.9033,62.0156,187823.0
2018-11-19 11:45:00,66.27,66.29,66.18,66.21,121801.0,62.025,62.0437,61.9407,61.9688,121801.0
2018-11-19 11:50:00,66.21,66.22,65.92,65.96,413466.0,61.9688,61.9782,61.6974,61.7348,413466.0
2018-11-19 11:55:00,65.95,66.14,65.95,66.1,258985.0,61.7255,61.9033,61.7255,61.8659,258985.0
2018-11-19 12:00:00,66.09,66.16,65.92,65.94,250380.0,61.8565,61.922,61.6974,61.7161,250380.0
2018-11-19 12:05:00,65.94,65.97,65.82,65.93,129346.0,61.7161,61.7442,61.6038,61.7067,129346.0
2018-11-19 12:10:00,65.92,66.1,65.91,65.94,333848.0,61.6974,61.8659,61.688,61.7161,333848.0
2018-11-19 12:15:00,65.95,66.08,65.92,66.07,390730.0,61.7255,61.8471,61.6974,61.8378,390730.0
2018-11-19 12:20:00,66.06,66.12,65.99,66.02,260558.0,61.8284,61.8846,61.7629,61.791,260558.0
2018-11-19 12:25:00,66.01,66.07,65.93,66.02,161768.0,61.7816,61.8378,61.7067,61.791,161768.0
2018-11-19 12:30:00,66.02,66.02,65.87,65.9,129980.0,61.791,61.791,61.6506,61.6787,129980.0
2018-11-19 12:35:00,65.89,66.07,65.89,66.05,133118.0,61.6693,61.8378,61.6693,61.8191,133118.0
2018-11-19 12:40:00,66.05,66.11,66.01,66.03,113091.0,61.8191,61.8752,61.7816,61.8003,113091.0
2018-11-19 12:45:00,66.03,66.03,65.94,65.98,74122.0,61.8003,61.8003,61.7161,61.7535,74122.0
2018-11-19 12:50:00,65.99,66.04,65.89,65.93,136585.0,61.7629,61.8097,61.6693,61.7067,136585.0
2018-11-19 12:55:00,65.93,65.99,65.85,65.92,174012.0,61.7067,61.7629,61.6319,61.6974,174012.0
2018-11-19 13:00:00,65.92,65.93,65.84,65.88,72729.0,61.6974,61.7067,61.6225,61.66,72729.0
2018-11-19 13:05:00,65.88,65.96,65.69,65.7,166660.0,61.66,61.7348,61.4821,61.4915,166660.0
2018-11-19 13:10:00,65.7,65.81,65.68,65.72,128606.0,61.4915,61.5944,61.4728,61.5102,128606.0
2018-11-19 13:15:00,65.72,65.77,65.62,65.76,190314.0,61.5102,61.557,61.4166,61.5476,190314.0
2018-11-19 13:20:00,65.76,65.83,65.67,65.69,129937.0,61.5476,61.6132,61.4634,61.4821,129937.0
2018-11-19 13:25:00,65.68,65.74,65.64,65.68,144770.0,61.4728,61.5289,61.4353,61.4728,144770.0
2018-11-19 13:30:00,65.68,65.71,65.49,65.59,258172.0,61.4728,61.5008,61.2949,61.3885,258172.0
2018-11-19 13:35:00,65.58,65.93,65.57,65.92,217408.0,61.3792,61.7067,61.3698,61.6974,217408.0
2018-11-19 13:40:00,65.91,65.98,65.83,65.98,152058.0,61.688,61.7535,61.6132,61.7535,152058.0
2018-11-19 13:45:00,65.98,65.99,65.84,65.9,126713.0,61.7535,61.7629,61.6225,61.6787,126713.0
2018-11-19 13:50:00,65.9,65.9,65.73,65.74,90622.0,61.6787,61.6787,61.5196,61.5289,90622.0
2018-11-19 13:55:00,65.75,65.8,65.66,65.66,134582.0,61.5383,61.5851,61.454,61.454,134582.0
2018-11-19 14:00:00,65.69,65.7,65.47,65.48,485177.0,61.4821,61.4915,61.2762,61.2856,485177.0
2018-11-19 14:05:00,65.48,65.68,65.48,65.63,134713.0,61.2856,61.4728,61.2856,61.426,134713.0
2018-11-19 14:10:00,65.63,65.63,65.54,65.56,140603.0,61.426,61.426,61.3417,61.3605,140603.0
2018-11-19 14:15:00,65.56,65.72,65.51,65.65,128795.0,61.3605,61.5102,61.3137,61.4447,128795.0
2018-11-19 14:20:00,65.66,65.7,65.54,65.66,126008.0,61.454,61.4915,61.3417,61.454,126008.0
2018-11-19 14:25:00,65.66,65.78,65.64,65.73,162362.0,61.454,61.5664,61.4353,61.5196,162362.0
2018-11-19 14:30:00,65.72,65.77,65.6,65.7,167290.0,61.5102,61.557,61.3979,61.4915,167290.0
2018-11-19 14:35:00,65.69,65.8,65.59,65.8,122368.0,61.4821,61.5851,61.3885,61.5851,122368.0
2018-11-19 14:40:00,65.81,65.86,65.73,65.76,221392.0,61.5944,61.6412,61.5196,61.5476,221392.0
2018-11-19 14:45:00,65.75,65.86,65.68,65.79,189608.0,61.5383,61.6412,61.4728,61.5757,189608.0
2018-11-19 14:50:00,65.8,65.86,65.71,65.86,135230.0,61.5851,61.6412,61.5008,61.6412,135230.0
2018-11-19 14:55:00,65.86,65.88,65.78,65.82,223559.0,61.6412,61.66,61.5664,61.6038,223559.0
2018-11-19 15:00:00,65.82,65.89,65.73,65.86,247673.0,61.6038,61.6693,61.5196,61.6412,247673.0
2018-11-19 15:05:00,65.84,65.92,65.8,65.87,172619.0,61.6225,61.6974,61.5851,61.6506,172619.0
2018-11-19 15:10:00,65.87,66.08,65.84,66.03,200401.0,61.6506,61.8471,61.6225,61.8003,200401.0
2018-11-19 15:15:00,66.02,66.04,65.93,65.97,242238.0,61.791,61.8097,61.7067,61.7442,242238.0
2018-11-19 15:20:00,65.97,66.01,65.88,65.89,191632.0,61.7442,61.7816,61.66,61.6693,191632.0
2018-11-19 15:25:00,65.89,65.9,65.74,65.82,251229.0,61.6693,61.6787,61.5289,61.6038,251229.0
2018-11-19 15:30:00,65.83,65.86,65.73,65.74,275917.0,61.6132,61.6412,61.5196,61.5289,275917.0
2018-11-19 15:35:00,65.74,65.76,65.63,65.66,522266.0,61.5289,61.5476,61.426,61.454,522266.0
2018-11-19 15:40:00,65.66,65.66,65.53,65.59,387723.0,61.454,61.454,61.3324,61.3885,387723.0
2018-11-19 15:45:00,65.58,65.64,65.51,65.58,561534.0,61.3792,61.4353,61.3137,61.3792,561534.0
2018-11-19 15:50:00,65.58,65.59,65.43,65.52,673606.0,61.3792,61.3885,61.2388,61.323,673606.0
2018-11-19 15:55:00,65.5,65.65,65.49,65.63,1708838.0,61.3043,61.4447,61.2949,61.426,1708838.0
2018-11-20 09:30:00,63.79,64.15,63.52,64.04,1366769.0,59.7038,60.0408,59.4511,59.9378,1366769.0
2018-11-20 09:35:00,64.05,64.45,63.95,64.39,721611.0,59.9472,60.3216,59.8536,60.2654,721611.0
2018-11-20 09:40:00,64.39,64.56,64.38,64.49,485379.0,60.2654,60.4245,60.256,60.359,485379.0
2018-11-20 09:45:00,64.5,64.56,64.22,64.28,741382.0,60.3684,60.4245,60.1063,60.1624,741382.0
2018-11-20 09:50:00,64.28,64.28,63.86,63.99,568202.0,60.1624,60.1624,59.7693,59.891,568202.0
2018-11-20 09:55:00,63.99,64.03,63.73,64.0,652250.0,59.891,59.9285,59.6477,59.9004,652250.0
2018-11-20 10:00:00,64.0,64.17,63.94,64.05,565354.0,59.9004,60.0595,59.8442,59.9472,565354.0
2018-11-20 10:05:00,64.04,64.08,63.68,63.76,339496.0,59.9378,59.9753,59.6009,59.6758,339496.0
2018-11-20 10:10:00,63.75,63.75,63.4,63.41,444694.0,59.6664,59.6664,59.3388,59.3482,444694.0
2018-11-20 10:15:00,63.39,63.85,63.38,63.82,463579.0,59.3295,59.76,59.3201,59.7319,463579.0
2018-11-20 10:20:00,63.81,64.13,63.81,64.02,417952.0,59.7225,60.0221,59.7225,59.9191,417952.0
2018-11-20 10:25:00,64.02,64.23,64.01,64.11,442793.0,59.9191,60.1156,59.9097,60.0033,442793.0
2018-11-20 10:30:00,64.12,64.3,63.98,64.23,255001.0,60.0127,60.1812,59.8817,60.1156,255001.0
2018-11-20 10:35:00,64.24,64.61,64.2,64.59,299507.0,60.125,60.4713,60.0876,60.4526,299507.0
2018-11-20 10:40:00,64.59,64.78,64.59,64.76,352003.0,60.4526,60.6304,60.4526,60.6117,352003.0
2018-11-20 10:45:00,64.77,64.78,64.57,64.71,572890.0,60.6211,60.6304,60.4339,60.5649,572890.0
2018-11-20 10:50:00,64.7,64.94,64.57,64.9,370844.0,60.5555,60.7802,60.4339,60.7427,370844.0
2018-11-20 10:55:00,64.9,65.06,64.9,65.0,359297.0,60.7427,60.8925,60.7427,60.8363,359297.0
2018-11-20 11:00:00,65.0,65.07,64.79,64.8,429952.0,60.8363,60.9018,60.6398,60.6491,429952.0
2018-11-20 11:05:00,64.81,65.07,64.79,64.98,242715.0,60.6585,60.9018,60.6398,60.8176,242715.0
2018-11-20 11:10:00,64.97,65.07,64.83,64.83,294895.0,60.8082,60.9018,60.6772,60.6772,294895.0
2018-11-20 11:15:00,64.83,64.83,64.56,64.58,265734.0,60.6772,60.6772,60.4245,60.4432,265734.0
2018-11-20 11:20:00,64.58,64.67,64.49,64.54,142591.0,60.4432,60.5275,60.359,60.4058,142591.0
2018-11-20 11:25:00,64.54,64.65,64.44,64.47,189760.0,60.4058,60.5087,60.3122,60.3403,189760.0
2018-11-20 11:30:00,64.47,64.61,64.42,64.46,228218.0,60.3403,60.4713,60.2935,60.3309,228218.0
2018-11-20 11:35:00,64.46,64.87,64.46,64.84,348925.0,60.3309,60.7146,60.3309,60.6866,348925.0
2018-11-20 11:40:00,64.85,65.02,64.78,64.98,237838.0,60.6959,60.855,60.6304,60.8176,237838.0
2018-11-20 11:45:00,65.0,65.05,64.83,64.84,134224.0,60.8363,60.8831,60.6772,60.6866,134224.0
2018-11-20 11:50:00,64.84,64.85,64.68,64.77,95349.0,60.6866,60.6959,60.5368,60.6211,95349.0
2018-11-20 11:55:00,64.76,64.96,64.72,64.84,240984.0,60.6117,60.7989,60.5743,60.6866,240984.0
2018-11-20 12:00:00,64.85,65.07,64.76,65.05,277990.0,60.6959,60.9018,60.6117,60.8831,277990.0
2018-11-20 12:05:00,65.06,65.07,64.84,64.87,188409.0,60.8925,60.9018,60.6866,60.7146,188409.0
2018-11-20 12:10:00,64.85,64.9,64.73,64.76,289791.0,60.6959,60.7427,60.5836,60.6117,289791.0
2018-11-20 12:15:00,64.76,64.81,64.65,64.71,126019.0,60.6117,60.6585,60.5087,60.5649,126019.0
2018-11-20 12:20:00,64.71,64.76,64.6,64.72,235578.0,60.5649,60.6117,60.4619,60.5743,235578.0
2018-11-20 12:25:00,64.71,64.99,64.69,64.91,265358.0,60.5649,60.827,60.5462,60.7521,265358.0
2018-11-20 12:30:00,64.91,65.0,64.9,64.92,225542.0,60.7521,60.8363,60.7427,60.7614,225542.0
2018-11-20 12:35:00,64.93,64.94,64.76,64.79,179173.0,60.7708,60.7802,60.6117,60.6398,179173.0
2018-11-20 12:40:00,64.79,64.82,64.69,64.7,146666.0,60.6398,60.6679,60.5462,60.5555,146666.0
2018-11-20 12:45:00,64.7,64.7,64.53,64.55,186425.0,60.5555,60.5555,60.3964,60.4151,186425.0
2018-11-20 12:50:00,64.54,64.69,64.48,64.63,138565.0,60.4058,60.5462,60.3496,60.49,138565.0
2018-11-20 12:55:00,64.63,64.63,64.48,64.5,83601.0,60.49,60.49,60.3496,60.3684,83601.0
2018-11-20 13:00:00,64.49,64.57,64.38,64.5,439468.0,60.359,60.4339,60.256,60.3684,439468.0
2018-11-20 13:05:00,64.49,64.61,64.49,64.56,85844.0,60.359,60.4713,60.359,60.4245,85844.0
2018-11-20 13:10:00,64.56,64.6,64.44,64.54,233361.0,60.4245,60.4619,60.3122,60.4058,233361.0
2018-11-20 13:15:00,64.53,64.57,64.29,64.31,196075.0,60.3964,60.4339,60.1718,60.1905,196075.0
2018-11-20 13:20:00,64.3,64.31,64.16,64.16,149557.0,60.1812,60.1905,60.0501,60.0501,149557.0
2018-11-20 13:25:00,64.17,64.33,64.17,64.31,112096.0,60.0595,60.2092,60.0595,60.1905,112096.0
2018-11-20 13:30:00,64.3,64.38,64.25,64.34,109661.0,60.1812,60.256,60.1344,60.2186,109661.0
2018-11-20 13:35:00,64.34,64.34,64.21,64.25,74648.0,60.2186,60.2186,60.0969,60.1344,74648.0
2018-11-20 13:40:00,64.24,64.51,64.21,64.39,154585.0,60.125,60.3777,60.0969,60.2654,154585.0
2018-11-20 13:45:00,64.39,64.44,64.31,64.36,112139.0,60.2654,60.3122,60.1905,60.2373,112139.0
2018-11-20 13:50:00,64.36,64.42,64.28,64.29,108046.0,60.2373,60.2935,60.1624,60.1718,108046.0
2018-11-20 13:55:00,64.29,64.32,64.18,64.18,158966.0,60.1718,60.1999,60.0688,60.0688,158966.0
2018-11-20 14:00:00,64.17,64.2,64.08,64.09,249819.0,60.0595,60.0876,59.9753,59.9846,249819.0
2018-11-20 14:05:00,64.09,64.13,63.98,63.98,565867.0,59.9846,60.0221,59.8817,59.8817,565867.0
2018-11-20 14:10:00,63.98,64.3,63.97,64.28,286302.0,59.8817,60.1812,59.8723,60.1624,286302.0
2018-11-20 14:15:00,64.28,64.31,64.21,64.22,177789.0,60.1624,60.1905,60.0969,60.1063,177789.0
2018-11-20 14:20:00,64.23,64.24,64.05,64.13,158544.0,60.1156,60.125,59.9472,60.0221,158544.0
2018-11-20 14:25:00,64.12,64.21,64.01,64.05,239834.0,60.0127,60.0969,59.9097,59.9472,239834.0
2018-11-20 14:30:00,64.05,64.34,64.02,64.34,270430.0,59.9472,60.2186,59.9191,60.2186,270430.0
2018-11-20 14:35:00,64.33,64.39,64.28,64.29,79067.0,60.2092,60.2654,60.1624,60.1718,79067.0
2018-11-20 14:40:00,64.29,64.32,64.07,64.09,139387.0,60.1718,60.1999,59.9659,59.9846,139387.0
2018-11-20 14:45:00,64.1,64.16,64.02,64.05,105866.0,59.994,60.0501,59.9191,59.9472,105866.0
2018-11-20 14:50:00,64.05,64.2,64.03,64.1,193777.0,59.9472,60.0876,59.9285,59.994,193777.0
2018-11-20 14:55:00,64.1,64.17,64.02,64.11,216842.0,59.994,60.0595,59.9191,60.0033,216842.0
2018-11-20 15:00:00,64.11,64.26,63.92,63.95,325581.0,60.0033,60.1437,59.8255,59.8536,325581.0
2018-11-20 15:05:00,63.96,63.96,63.74,63.87,366212.0,59.8629,59.8629,59.657,59.7787,366212.0
2018-11-20 15:10:00,63.87,63.99,63.8,63.91,351957.0,59.7787,59.891,59.7132,59.8161,351957.0
2018-11-20 15:15:00,63.91,64.14,63.86,64.08,284878.0,59.8161,60.0314,59.7693,59.9753,284878.0
2018-11-20 15:20:00,64.08,64.19,64.06,64.08,253467.0,59.9753,60.0782,59.9565,59.9753,253467.0
2018-11-20 15:25:00,64.07,64.27,63.97,64.18,357959.0,59.9659,60.1531,59.8723,60.0688,357959.0
2018-11-20 15:30:00,64.18,64.21,64.06,64.14,259197.0,60.0688,60.0969,59.9565,60.0314,259197.0
2018-11-20 15:35:00,64.13,64.29,64.1,64.29,399962.0,60.0221,60.1718,59.994,60.1718,399962.0
2018-11-20 15:40:00,64.28,64.29,64.12,64.17,638773.0,60.1624,60.1718,60.0127,60.0595,638773.0
2018-11-20 15:45:00,64.17,64.23,64.01,64.07,475744.0,60.0595,60.1156,59.9097,59.9659,475744.0
2018-11-20 15:50:00,64.07,64.12,63.99,64.1,778953.0,59.9659,60.0127,59.891,59.994,778953.0
2018-11-20 15:55:00,64.1,64.29,64.06,64.22,2132016.0,59.994,60.1718,59.9565,60.1063,2132016.0
2018-11-21 09:30:00,65.07,65.33,65.04,65.11,1167886.0,60.9018,61.1452,60.8738,60.9393,1167886.0
2018-11-21 09:35:00,65.12,65.2,64.88,64.89,484892.0,60.9486,61.0235,60.724,60.7334,484892.0
2018-11-21 09:40:00,64.89,64.9,64.63,64.83,379156.0,60.7334,60.7427,60.49,60.6772,379156.0
2018-11-21 09:45:00,64.84,64.91,64.59,64.6,359551.0,60.6866,60.7521,60.4526,60.4619,359551.0
2018-11-21 09:50:00,64.6,64.64,64.4,64.64,337568.0,60.4619,60.4994,60.2748,60.4994,337568.0
2018-11-21 09:55:00,64.65,64.83,64.61,64.83,251513.0,60.5087,60.6772,60.4713,60.6772,251513.0
2018-11-21 10:00:00,64.83,65.04,64.79,64.89,435368.0,60.6772,60.8738,60.6398,60.7334,435368.0
2018-11-21 10:05:00,64.89,64.98,64.71,64.73,386454.0,60.7334,60.8176,60.5649,60.5836,386454.0
2018-11-21 10:10:00,64.74,64.84,64.65,64.68,222146.0,60.593,60.6866,60.5087,60.5368,222146.0
2018-11-21 10:15:00,64.68,64.93,64.68,64.9,129135.0,60.5368,60.7708,60.5368,60.7427,129135.0
2018-11-21 10:20:00,64.89,64.99,64.77,64.98,170150.0,60.7334,60.827,60.6211,60.8176,170150.0
2018-11-21 10:25:00,64.98,65.06,64.95,64.95,132315.0,60.8176,60.8925,60.7895,60.7895,132315.0
2018-11-21 10:30:00,64.94,65.02,64.85,64.95,267437.0,60.7802,60.855,60.6959,60.7895,267437.0
2018-11-21 10:35:00,64.96,65.03,64.76,64.76,159284.0,60.7989,60.8644,60.6117,60.6117,159284.0
2018-11-21 10:40:00,64.77,64.84,64.71,64.71,100355.0,60.6211,60.6866,60.5649,60.5649,100355.0
2018-11-21 10:45:00,64.71,64.8,64.68,64.79,183702.0,60.5649,60.6491,60.5368,60.6398,183702.0
2018-11-21 10:50:00,64.8,64.93,64.73,64.87,118367.0,60.6491,60.7708,60.5836,60.7146,118367.0
2018-11-21 10:55:00,64.88,64.9,64.81,64.88,104206.0,60.724,60.7427,60.6585,60.724,104206.0
2018-11-21 11:00:00,64.88,64.97,64.78,64.95,91954.0,60.724,60.8082,60.6304,60.7895,91954.0
2018-11-21 11:05:00,64.95,65.01,64.95,65.0,85450.0,60.7895,60.8457,60.7895,60.8363,85450.0
2018-11-21 11:10:00,65.01,65.18,65.0,65.18,447812.0,60.8457,61.0048,60.8363,61.0048,447812.0
2018-11-21 11:15:00,65.18,65.22,65.11,65.22,204035.0,61.0048,61.0422,60.9393,61.0422,204035.0
2018-11-21 11:20:00,65.21,65.26,65.2,65.21,101819.0,61.0329,61.0797,61.0235,61.0329,101819.0
2018-11-21 11:25:00,65.21,65.27,65.12,65.16,158215.0,61.0329,61.089,60.9486,60.9861,158215.0
2018-11-21 11:30:00,65.16,65.22,65.11,65.13,124544.0,60.9861,61.0422,60.9393,60.958,124544.0
2018-11-21 11:35:00,65.13,65.14,65.06,65.07,142935.0,60.958,60.9674,60.8925,60.9018,142935.0
2018-11-21 11:40:00,65.06,65.1,64.99,65.06,187964.0,60.8925,60.9299,60.827,60.8925,187964.0
2018-11-21 11:45:00,65.06,65.17,65.03,65.16,131774.0,60.8925,60.9954,60.8644,60.9861,131774.0
2018-11-21 11:50:00,65.17,65.19,65.16,65.17,117728.0,60.9954,61.0142,60.9861,60.9954,117728.0
2018-11-21 11:55:00,65.17,65.17,64.99,65.03,239481.0,60.9954,60.9954,60.827,60.8644,239481.0
2018-11-21 12:00:00,65.03,65.08,64.93,64.96,121248.0,60.8644,60.9112,60.7708,60.7989,121248.0
2018-11-21 12:05:00,64.95,65.0,64.93,64.94,124071.0,60.7895,60.8363,60.7708,60.7802,124071.0
2018-11-21 12:10:00,64.94,65.0,64.93,64.98,97098.0,60.7802,60.8363,60.7708,60.8176,97098.0
2018-11-21 12:15:00,64.98,65.01,64.93,64.99,100904.0,60.8176,60.8457,60.7708,60.827,100904.0
2018-11-21 12:20:00,64.99,65.03,64.9,64.94,136789.0,60.827,60.8644,60.7427,60.7802,136789.0
2018-11-21 12:25:00,64.94,64.98,64.94,64.97,73630.0,60.7802,60.8176,60.7802,60.8082,73630.0
2018-11-21 12:30:00,64.98,64.99,64.92,64.97,95256.0,60.8176,60.827,60.7614,60.8082,95256.0
2018-11-21 12:35:00,64.97,65.02,64.96,65.02,62064.0,60.8082,60.855,60.7989,60.855,62064.0
2018-11-21 12:40:00,65.02,65.13,65.01,65.09,116754.0,60.855,60.958,60.8457,60.9206,116754.0
2018-11-21 12:45:00,65.08,65.15,65.08,65.14,74525.0,60.9112,60.9767,60.9112,60.9674,74525.0
2018-11-21 12:50:00,65.15,65.16,65.12,65.16,102495.0,60.9767,60.9861,60.9486,60.9861,102495.0
2018-11-21 12:55:00,65.16,65.19,65.14,65.17,124875.0,60.9861,61.0142,60.9674,60.9954,124875.0
2018-11-21 13:00:00,65.18,65.2,65.13,65.15,65955.0,61.0048,61.0235,60.958,60.9767,65955.0
2018-11-21 13:05:00,65.15,65.21,65.14,65.16,87938.0,60.9767,61.0329,60.9674,60.9861,87938.0
2018-11-21 13:10:00,65.16,65.24,65.14,65.23,56417.0,60.9861,61.0609,60.9674,61.0516,56417.0
2018-11-21 13:15:00,65.23,65.23,65.15,65.17,127146.0,61.0516,61.0516,60.9767,60.9954,127146.0
2018-11-21 13:20:00,65.16,65.16,65.0,65.05,168074.0,60.9861,60.9861,60.8363,60.8831,168074.0
2018-11-21 13:25:00,65.05,65.08,65.03,65.08,100001.0,60.8831,60.9112,60.8644,60.9112,100001.0
2018-11-21 13:30:00,65.07,65.14,65.07,65.12,68817.0,60.9018,60.9674,60.9018,60.9486,68817.0
2018-11-21 13:35:00,65.11,65.11,65.06,65.09,69536.0,60.9393,60.9393,60.8925,60.9206,69536.0
2018-11-21 13:40:00,65.09,65.18,65.08,65.16,109260.0,60.9206,61.0048,60.9112,60.9861,109260.0
2018-11-21 13:45:00,65.16,65.17,65.08,65.14,103322.0,60.9861,60.9954,60.9112,60.9674,103322.0
2018-11-21 13:50:00,65.14,65.15,65.1,65.14,60980.0,60.9674,60.9767,60.9299,60.9674,60980.0
2018-11-21 13:55:00,65.14,65.19,65.09,65.18,97794.0,60.9674,61.0142,60.9206,61.0048,97794.0
2018-11-21 14:00:00,65.18,65.18,65.09,65.12,96284.0,61.0048,61.0048,60.9206,60.9486,96284.0
2018-11-21 14:05:00,65.12,65.17,65.12,65.14,128977.0,60.9486,60.9954,60.9486,60.9674,128977.0
2018-11-21 14:10:00,65.14,65.18,65.12,65.15,83465.0,60.9674,61.0048,60.9486,60.9767,83465.0
2018-11-21 14:15:00,65.15,65.17,65.11,65.14,113124.0,60.9767,60.9954,60.9393,60.9674,113124.0
2018-11-21 14:20:00,65.14,65.14,65.09,65.12,84392.0,60.9674,60.9674,60.9206,60.9486,84392.0
2018-11-21 14:25:00,65.12,65.18,65.12,65.15,99948.0,60.9486,61.0048,60.9486,60.9767,99948.0
2018-11-21 14:30:00,65.15,65.18,65.09,65.12,211792.0,60.9767,61.0048,60.9206,60.9486,211792.0
2018-11-21 14:35:00,65.12,65.12,65.04,65.08,108194.0,60.9486,60.9486,60.8738,60.9112,108194.0
2018-11-21 14:40:00,65.09,65.12,65.05,65.1,109367.0,60.9206,60.9486,60.8831,60.9299,109367.0
2018-11-21 14:45:00,65.1,65.11,65.0,65.04,329461.0,60.9299,60.9393,60.8363,60.8738,329461.0
2018-11-21 14:50:00,65.04,65.1,65.01,65.05,106182.0,60.8738,60.9299,60.8457,60.8831,106182.0
2018-11-21 14:55:00,65.05,65.05,64.98,65.02,86062.0,60.8831,60.8831,60.8176,60.855,86062.0
2018-11-21 15:00:00,65.01,65.07,64.99,65.04,77269.0,60.8457,60.9018,60.827,60.8738,77269.0
2018-11-21 15:05:00,65.03,65.14,65.03,65.13,101344.0,60.8644,60.9674,60.8644,60.958,101344.0
2018-11-21 15:10:00,65.13,65.14,65.01,65.01,135649.0,60.958,60.9674,60.8457,60.8457,135649.0
2018-11-21 15:15:00,65.02,65.03,64.96,64.96,195137.0,60.855,60.8644,60.7989,60.7989,195137.0
2018-11-21 15:20:00,64.97,64.99,64.92,64.94,135632.0,60.8082,60.827,60.7614,60.7802,135632.0
2018-11-21 15:25:00,64.94,65.0,64.92,64.93,287653.0,60.7802,60.8363,60.7614,60.7708,287653.0
2018-11-21 15:30:00,64.92,64.92,64.78,64.84,579425.0,60.7614,60.7614,60.6304,60.6866,579425.0
2018-11-21 15:35:00,64.83,64.84,64.76,64.79,266192.0,60.6772,60.6866,60.6117,60.6398,266192.0
2018-11-21 15:40:00,64.78,64.79,64.67,64.69,303769.0,60.6304,60.6398,60.5275,60.5462,303769.0
2018-11-21 15:45:00,64.69,64.8,64.68,64.75,350581.0,60.5462,60.6491,60.5368,60.6023,350581.0
2018-11-21 15:50:00,64.75,64.79,64.7,64.73,494069.0,60.6023,60.6398,60.5555,60.5836,494069.0
2018-11-21 15:55:00,64.73,64.77,64.64,64.65,1645264.0,60.5836,60.6211,60.4994,60.5087,1645264.0
2018-11-23 09:30:00,63.98,64.42,63.94,64.42,256045.0,59.8817,60.2935,59.8442,60.2935,256045.0
2018-11-23 09:35:00,64.44,64.59,64.37,64.5,267493.0,60.3122,60.4526,60.2467,60.3684,267493.0
2018-11-23 09:40:00,64.5,64.58,64.45,64.58,131233.0,60.3684,60.4432,60.3216,60.4432,131233.0
2018-11-23 09:45:00,64.58,64.71,64.55,64.61,128564.0,60.4432,60.5649,60.4151,60.4713,128564.0
2018-11-23 09:50:00,64.61,64.67,64.53,64.61,97403.0,60.4713,60.5275,60.3964,60.4713,97403.0
2018-11-23 09:55:00,64.61,64.79,64.6,64.62,135352.0,60.4713,60.6398,60.4619,60.4807,135352.0
2018-11-23 10:00:00,64.63,64.7,64.57,64.64,77717.0,60.49,60.5555,60.4339,60.4994,77717.0
2018-11-23 10:05:00,64.62,64.65,64.55,64.61,44096.0,60.4807,60.5087,60.4151,60.4713,44096.0
2018-11-23 10:10:00,64.61,64.7,64.44,64.48,55060.0,60.4713,60.5555,60.3122,60.3496,55060.0
2018-11-23 10:15:00,64.48,64.51,64.4,64.51,103329.0,60.3496,60.3777,60.2748,60.3777,103329.0
2018-11-23 10:20:00,64.51,64.55,64.38,64.44,124670.0,60.3777,60.4151,60.256,60.3122,124670.0
2018-11-23 10:25:00,64.45,64.5,64.37,64.41,93298.0,60.3216,60.3684,60.2467,60.2841,93298.0
2018-11-23 10:30:00,64.4,64.53,64.37,64.51,148718.0,60.2748,60.3964,60.2467,60.3777,148718.0
2018-11-23 10:35:00,64.51,64.55,64.43,64.43,95186.0,60.3777,60.4151,60.3028,60.3028,95186.0
2018-11-23 10:40:00,64.44,64.44,64.32,64.35,59294.0,60.3122,60.3122,60.1999,60.228,59294.0
2018-11-23 10:45:00,64.35,64.38,64.28,64.32,57117.0,60.228,60.256,60.1624,60.1999,57117.0
2018-11-23 10:50:00,64.32,64.51,64.31,64.5,194294.0,60.1999,60.3777,60.1905,60.3684,194294.0
2018-11-23 10:55:00,64.49,64.54,64.45,64.47,83346.0,60.359,60.4058,60.3216,60.3403,83346.0
2018-11-23 11:00:00,64.47,64.51,64.37,64.38,74704.0,60.3403,60.3777,60.2467,60.256,74704.0
2018-11-23 11:05:00,64.38,64.48,64.38,64.45,62559.0,60.256,60.3496,60.256,60.3216,62559.0
2018-11-23 11:10:00,64.45,64.47,64.38,64.38,64719.0,60.3216,60.3403,60.256,60.256,64719.0
2018-11-23 11:15:00,64.38,64.54,64.38,64.51,79940.0,60.256,60.4058,60.256,60.3777,79940.0
2018-11-23 11:20:00,64.51,64.55,64.44,64.44,54336.0,60.3777,60.4151,60.3122,60.3122,54336.0
2018-11-23 11:25:00,64.45,64.49,64.38,64.38,59785.0,60.3216,60.359,60.256,60.256,59785.0
2018-11-23 11:30:00,64.37,64.42,64.34,64.42,93516.0,60.2467,60.2935,60.2186,60.2935,93516.0
2018-11-23 11:35:00,64.42,64.42,64.29,64.32,87451.0,60.2935,60.2935,60.1718,60.1999,87451.0
2018-11-23 11:40:00,64.32,64.36,64.3,64.36,52208.0,60.1999,60.2373,60.1812,60.2373,52208.0
2018-11-23 11:45:00,64.35,64.39,64.31,64.33,92443.0,60.228,60.2654,60.1905,60.2092,92443.0
2018-11-23 11:50:00,64.33,64.35,64.26,64.27,177018.0,60.2092,60.228,60.1437,60.1531,177018.0
2018-11-23 11:55:00,64.27,64.28,64.18,64.2,128332.0,60.1531,60.1624,60.0688,60.0876,128332.0
2018-11-23 12:00:00,64.19,64.23,64.12,64.14,98790.0,60.0782,60.1156,60.0127,60.0314,98790.0
2018-11-23 12:05:00,64.14,64.19,64.09,64.12,85439.0,60.0314,60.0782,59.9846,60.0127,85439.0
2018-11-23 12:10:00,64.12,64.23,64.11,64.23,101713.0,60.0127,60.1156,60.0033,60.1156,101713.0
2018-11-23 12:15:00,64.23,64.31,64.22,64.27,139886.0,60.1156,60.1905,60.1063,60.1531,139886.0
2018-11-23 12:20:00,64.27,64.34,64.24,64.3,57815.0,60.1531,60.2186,60.125,60.1812,57815.0
2018-11-23 12:25:00,64.3,64.3,64.23,64.25,57713.0,60.1812,60.1812,60.1156,60.1344,57713.0
2018-11-23 12:30:00,64.24,64.28,64.21,64.26,113145.0,60.125,60.1624,60.0969,60.1437,113145.0
2018-11-23 12:35:00,64.26,64.32,64.24,64.28,151438.0,60.1437,60.1999,60.125,60.1624,151438.0
2018-11-23 12:40:00,64.28,64.3,64.25,64.26,100845.0,60.1624,60.1812,60.1344,60.1437,100845.0
2018-11-23 12:45:00,64.26,64.31,64.18,64.22,133466.0,60.1437,60.1905,60.0688,60.1063,133466.0
2018-11-23 12:50:00,64.23,64.23,64.15,64.22,98433.0,60.1156,60.1156,60.0408,60.1063,98433.0
2018-11-23 12:55:00,64.21,64.22,64.05,64.08,648299.0,60.0969,60.1063,59.9472,59.9753,648299.0
2018-11-26 09:30:00,64.92,65.09,64.92,64.99,353036.0,60.7614,60.9206,60.7614,60.827,353036.0
2018-11-26 09:35:00,64.99,65.01,64.69,64.81,275763.0,60.827,60.8457,60.5462,60.6585,275763.0
2018-11-26 09:40:00,64.81,65.03,64.79,64.99,225332.0,60.6585,60.8644,60.6398,60.827,225332.0
2018-11-26 09:45:00,64.97,65.07,64.87,65.03,134340.0,60.8082,60.9018,60.7146,60.8644,134340.0
2018-11-26 09:50:00,65.04,65.1,64.98,65.1,208162.0,60.8738,60.9299,60.8176,60.9299,208162.0
2018-11-26 09:55:00,65.1,65.23,65.06,65.23,231432.0,60.9299,61.0516,60.8925,61.0516,231432.0
2018-11-26 10:00:00,65.23,65.28,65.15,65.19,92164.0,61.0516,61.0984,60.9767,61.0142,92164.0
2018-11-26 10:05:00,65.19,65.22,65.07,65.09,84060.0,61.0142,61.0422,60.9018,60.9206,84060.0
2018-11-26 10:10:00,65.08,65.16,65.02,65.14,83045.0,60.9112,60.9861,60.855,60.9674,83045.0
2018-11-26 10:15:00,65.15,65.16,65.01,65.04,73142.0,60.9767,60.9861,60.8457,60.8738,73142.0
2018-11-26 10:20:00,65.03,65.09,65.0,65.07,73506.0,60.8644,60.9206,60.8363,60.9018,73506.0
2018-11-26 10:25:00,65.07,65.09,65.0,65.07,110865.0,60.9018,60.9206,60.8363,60.9018,110865.0
2018-11-26 10:30:00,65.08,65.12,65.01,65.06,74849.0,60.9112,60.9486,60.8457,60.8925,74849.0
2018-11-26 10:35:00,65.05,65.12,64.99,65.09,490053.0,60.8831,60.9486,60.827,60.9206,490053.0
2018-11-26 10:40:00,65.09,65.18,65.06,65.15,236137.0,60.9206,61.0048,60.8925,60.9767,236137.0
2018-11-26 10:45:00,65.15,65.17,64.99,65.02,182723.0,60.9767,60.9954,60.827,60.855,182723.0
2018-11-26 10:50:00,65.01,65.21,64.95,65.21,116630.0,60.8457,61.0329,60.7895,61.0329,116630.0
2018-11-26 10:55:00,65.21,65.25,65.17,65.17,87528.0,61.0329,61.0703,60.9954,60.9954,87528.0
2018-11-26 11:00:00,65.17,65.19,65.05,65.09,127313.0,60.9954,61.0142,60.8831,60.9206,127313.0
2018-11-26 11:05:00,65.09,65.12,65.01,65.12,51228.0,60.9206,60.9486,60.8457,60.9486,51228.0
2018-11-26 11:10:00,65.1,65.21,65.08,65.19,117925.0,60.9299,61.0329,60.9112,61.0142,117925.0
2018-11-26 11:15:00,65.19,65.25,65.14,65.22,71959.0,61.0142,61.0703,60.9674,61.0422,71959.0
2018-11-26 11:20:00,65.21,65.23,65.15,65.19,61061.0,61.0329,61.0516,60.9767,61.0142,61061.0
2018-11-26 11:25:00,65.18,65.18,65.08,65.09,139258.0,61.0048,61.0048,60.9112,60.9206,139258.0
2018-11-26 11:30:00,65.09,65.1,64.96,64.99,107994.0,60.9206,60.9299,60.7989,60.827,107994.0
2018-11-26 11:35:00,64.99,64.99,64.83,64.87,152753.0,60.827,60.827,60.6772,60.7146,152753.0
2018-11-26 11:40:00,64.87,64.92,64.86,64.9,54454.0,60.7146,60.7614,60.7053,60.7427,54454.0
2018-11-26 11:45:00,64.9,64.9,64.8,64.84,52025.0,60.7427,60.7427,60.6491,60.6866,52025.0
2018-11-26 11:50:00,64.84,64.91,64.83,64.91,111130.0,60.6866,60.7521,60.6772,60.7521,111130.0
2018-11-26 11:55:00,64.9,64.95,64.89,64.92,92577.0,60.7427,60.7895,60.7334,60.7614,92577.0
2018-11-26 12:00:00,64.92,64.99,64.9,64.98,86428.0,60.7614,60.827,60.7427,60.8176,86428.0
2018-11-26 12:05:00,64.98,65.1,64.97,65.08,88242.0,60.8176,60.9299,60.8082,60.9112,88242.0
2018-11-26 12:10:00,65.08,65.08,64.95,64.95,204443.0,60.9112,60.9112,60.7895,60.7895,204443.0
2018-11-26 12:15:00,64.95,64.95,64.89,64.91,49295.0,60.7895,60.7895,60.7334,60.7521,49295.0
2018-11-26 12:20:00,64.91,64.91,64.84,64.85,81882.0,60.7521,60.7521,60.6866,60.6959,81882.0
2018-11-26 12:25:00,64.85,64.85,64.75,64.78,76497.0,60.6959,60.6959,60.6023,60.6304,76497.0
2018-11-26 12:30:00,64.78,64.78,64.68,64.69,81627.0,60.6304,60.6304,60.5368,60.5462,81627.0
2018-11-26 12:35:00,64.67,64.68,64.57,64.67,109270.0,60.5275,60.5368,60.4339,60.5275,109270.0
2018-11-26 12:40:00,64.66,64.74,64.66,64.74,59213.0,60.5181,60.593,60.5181,60.593,59213.0
2018-11-26 12:45:00,64.74,64.76,64.66,64.69,83759.0,60.593,60.6117,60.5181,60.5462,83759.0
2018-11-26 12:50:00,64.7,64.75,64.67,64.69,56097.0,60.5555,60.6023,60.5275,60.5462,56097.0
2018-11-26 12:55:00,64.69,64.81,64.69,64.8,65724.0,60.5462,60.6585,60.5462,60.6491,65724.0
2018-11-26 13:00:00,64.81,64.83,64.73,64.74,52362.0,60.6585,60.6772,60.5836,60.593,52362.0
2018-11-26 13:05:00,64.74,64.87,64.74,64.86,122601.0,60.593,60.7146,60.593,60.7053,122601.0
2018-11-26 13:10:00,64.87,64.94,64.87,64.91,95366.0,60.7146,60.7802,60.7146,60.7521,95366.0
2018-11-26 13:15:00,64.91,64.96,64.91,64.94,63300.0,60.7521,60.7989,60.7521,60.7802,63300.0
2018-11-26 13:20:00,64.94,65.0,64.89,64.97,92139.0,60.7802,60.8363,60.7334,60.8082,92139.0
2018-11-26 13:25:00,64.96,64.96,64.88,64.92,59328.0,60.7989,60.7989,60.724,60.7614,59328.0
2018-11-26 13:30:00,64.92,64.99,64.91,64.96,68669.0,60.7614,60.827,60.7521,60.7989,68669.0
2018-11-26 13:35:00,64.96,64.97,64.92,64.94,64578.0,60.7989,60.8082,60.7614,60.7802,64578.0
2018-11-26 13:40:00,64.95,64.99,64.87,64.98,63874.0,60.7895,60.827,60.7146,60.8176,63874.0
2018-11-26 13:45:00,64.98,65.12,64.98,65.11,123050.0,60.8176,60.9486,60.8176,60.9393,123050.0
2018-11-26 13:50:00,65.11,65.12,65.08,65.09,67398.0,60.9393,60.9486,60.9112,60.9206,67398.0
2018-11-26 13:55:00,65.1,65.19,65.07,65.16,90268.0,60.9299,61.0142,60.9018,60.9861,90268.0
2018-11-26 14:00:00,65.16,65.18,65.12,65.15,100352.0,60.9861,61.0048,60.9486,60.9767,100352.0
2018-11-26 14:05:00,65.14,65.18,65.12,65.15,85595.0,60.9674,61.0048,60.9486,60.9767,85595.0
2018-11-26 14:10:00,65.14,65.24,65.11,65.2,147651.0,60.9674,61.0609,60.9393,61.0235,147651.0
2018-11-26 14:15:00,65.19,65.24,65.17,65.22,129678.0,61.0142,61.0609,60.9954,61.0422,129678.0
2018-11-26 14:20:00,65.22,65.24,65.19,65.2,39987.0,61.0422,61.0609,61.0142,61.0235,39987.0
2018-11-26 14:25:00,65.2,65.27,65.19,65.23,137822.0,61.0235,61.089,61.0142,61.0516,137822.0
2018-11-26 14:30:00,65.23,65.38,65.23,65.34,207164.0,61.0516,61.192,61.0516,61.1545,207164.0
2018-11-26 14:35:00,65.34,65.38,65.32,65.33,79109.0,61.1545,61.192,61.1358,61.1452,79109.0
2018-11-26 14:40:00,65.33,65.34,65.27,65.27,84840.0,61.1452,61.1545,61.089,61.089,84840.0
2018-11-26 14:45:00,65.27,65.31,65.23,65.28,92336.0,61.089,61.1265,61.0516,61.0984,92336.0
2018-11-26 14:50:00,65.29,65.35,65.25,65.35,74683.0,61.1077,61.1639,61.0703,61.1639,74683.0
2018-11-26 14:55:00,65.35,65.42,65.32,65.42,116675.0,61.1639,61.2294,61.1358,61.2294,116675.0
2018-11-26 15:00:00,65.42,65.49,65.38,65.47,206304.0,61.2294,61.2949,61.192,61.2762,206304.0
2018-11-26 15:05:00,65.48,65.48,65.38,65.4,107086.0,61.2856,61.2856,61.192,61.2107,107086.0
2018-11-26 15:10:00,65.4,65.43,65.33,65.41,294890.0,61.2107,61.2388,61.1452,61.2201,294890.0
2018-11-26 15:15:00,65.41,65.41,65.35,65.36,138451.0,61.2201,61.2201,61.1639,61.1733,138451.0
2018-11-26 15:20:00,65.36,65.37,65.32,65.33,186014.0,61.1733,61.1826,61.1358,61.1452,186014.0
2018-11-26 15:25:00,65.32,65.4,65.32,65.35,153246.0,61.1358,61.2107,61.1358,61.1639,153246.0
2018-11-26 15:30:00,65.35,65.49,65.35,65.49,183784.0,61.1639,61.2949,61.1639,61.2949,183784.0
2018-11-26 15:35:00,65.48,65.51,65.41,65.43,491414.0,61.2856,61.3137,61.2201,61.2388,491414.0
2018-11-26 15:40:00,65.42,65.47,65.41,65.44,302368.0,61.2294,61.2762,61.2201,61.2481,302368.0
2018-11-26 15:45:00,65.45,65.51,65.44,65.46,280370.0,61.2575,61.3137,61.2481,61.2669,280370.0
2018-11-26 15:50:00,65.46,65.51,65.44,65.46,369723.0,61.2669,61.3137,61.2481,61.2669,369723.0
2018-11-26 15:55:00,65.47,65.52,65.46,65.52,948187.0,61.2762,61.323,61.2669,61.323,948187.0
2018-11-27 09:30:00,65.08,65.18,64.95,65.14,234701.0,60.9112,61.0048,60.7895,60.9674,234701.0
2018-11-27 09:35:00,65.14,65.22,64.84,64.85,180187.0,60.9674,61.0422,60.6866,60.6959,180187.0
2018-11-27 09:40:00,64.86,64.9,64.7,64.89,316890.0,60.7053,60.7427,60.5555,60.7334,316890.0
2018-11-27 09:45:00,64.9,65.02,64.79,64.95,177596.0,60.7427,60.855,60.6398,60.7895,177596.0
2018-11-27 09:50:00,64.95,65.09,64.83,65.09,239882.0,60.7895,60.9206,60.6772,60.9206,239882.0
2018-11-27 09:55:00,65.09,65.25,65.06,65.21,135920.0,60.9206,61.0703,60.8925,61.0329,135920.0
2018-11-27 10:00:00,65.2,65.24,65.05,65.19,141226.0,61.0235,61.0609,60.8831,61.0142,141226.0
2018-11-27 10:05:00,65.18,65.38,65.12,65.37,149537.0,61.0048,61.192,60.9486,61.1826,149537.0
2018-11-27 10:10:00,65.36,65.59,65.34,65.55,189313.0,61.1733,61.3885,61.1545,61.3511,189313.0
2018-11-27 10:15:00,65.55,65.61,65.44,65.5,522695.0,61.3511,61.4072,61.2481,61.3043,522695.0
2018-11-27 10:20:00,65.5,65.52,65.45,65.47,116347.0,61.3043,61.323,61.2575,61.2762,116347.0
2018-11-27 10:25:00,65.47,65.5,65.33,65.35,145811.0,61.2762,61.3043,61.1452,61.1639,145811.0
2018-11-27 10:30:00,65.35,65.42,65.31,65.4,140661.0,61.1639,61.2294,61.1265,61.2107,140661.0
2018-11-27 10:35:00,65.39,65.4,65.25,65.28,96678.0,61.2013,61.2107,61.0703,61.0984,96678.0
2018-11-27 10:40:00,65.28,65.33,65.22,65.28,86398.0,61.0984,61.1452,61.0422,61.0984,86398.0
2018-11-27 10:45:00,65.29,65.41,65.29,65.4,370494.0,61.1077,61.2201,61.1077,61.2107,370494.0
2018-11-27 10:50:00,65.41,65.56,65.41,65.55,79795.0,61.2201,61.3605,61.2201,61.3511,79795.0
2018-11-27 10:55:00,65.57,65.67,65.55,65.58,88428.0,61.3698,61.4634,61.3511,61.3792,88428.0
2018-11-27 11:00:00,65.58,65.76,65.51,65.74,191544.0,61.3792,61.5476,61.3137,61.5289,191544.0
2018-11-27 11:05:00,65.73,65.76,65.65,65.68,92958.0,61.5196,61.5476,61.4447,61.4728,92958.0
2018-11-27 11:10:00,65.68,65.73,65.56,65.57,85392.0,61.4728,61.5196,61.3605,61.3698,85392.0
2018-11-27 11:15:00,65.58,65.65,65.55,65.63,43978.0,61.3792,61.4447,61.3511,61.426,43978.0
2018-11-27 11:20:00,65.63,65.63,65.48,65.48,124619.0,61.426,61.426,61.2856,61.2856,124619.0
2018-11-27 11:25:00,65.49,65.64,65.48,65.59,87212.0,61.2949,61.4353,61.2856,61.3885,87212.0
2018-11-27 11:30:00,65.58,65.59,65.46,65.52,65749.0,61.3792,61.3885,61.2669,61.323,65749.0
2018-11-27 11:35:00,65.52,65.56,65.49,65.53,60852.0,61.323,61.3605,61.2949,61.3324,60852.0
2018-11-27 11:40:00,65.54,65.59,65.45,65.47,51865.0,61.3417,61.3885,61.2575,61.2762,51865.0
2018-11-27 11:45:00,65.47,65.49,65.4,65.47,127844.0,61.2762,61.2949,61.2107,61.2762,127844.0
2018-11-27 11:50:00,65.48,65.61,65.47,65.6,83422.0,61.2856,61.4072,61.2762,61.3979,83422.0
2018-11-27 11:55:00,65.61,65.68,65.61,65.64,64234.0,61.4072,61.4728,61.4072,61.4353,64234.0
2018-11-27 12:00:00,65.65,65.67,65.54,65.55,47779.0,61.4447,61.4634,61.3417,61.3511,47779.0
2018-11-27 12:05:00,65.55,65.62,65.53,65.6,56938.0,61.3511,61.4166,61.3324,61.3979,56938.0
2018-11-27 12:10:00,65.6,65.62,65.56,65.56,38617.0,61.3979,61.4166,61.3605,61.3605,38617.0
2018-11-27 12:15:00,65.56,65.6,65.45,65.57,71179.0,61.3605,61.3979,61.2575,61.3698,71179.0
2018-11-27 12:20:00,65.57,65.63,65.53,65.55,48438.0,61.3698,61.426,61.3324,61.3511,48438.0
2018-11-27 12:25:00,65.55,65.55,65.3,65.32,102223.0,61.3511,61.3511,61.1171,61.1358,102223.0
2018-11-27 12:30:00,65.33,65.39,65.25,65.34,111409.0,61.1452,61.2013,61.0703,61.1545,111409.0
2018-11-27 12:35:00,65.34,65.46,65.32,65.45,80723.0,61.1545,61.2669,61.1358,61.2575,80723.0
2018-11-27 12:40:00,65.45,65.46,65.39,65.4,47593.0,61.2575,61.2669,61.2013,61.2107,47593.0
2018-11-27 12:45:00,65.39,65.41,65.26,65.28,36393.0,61.2013,61.2201,61.0797,61.0984,36393.0
2018-11-27 12:50:00,65.28,65.28,65.19,65.25,51914.0,61.0984,61.0984,61.0142,61.0703,51914.0
2018-11-27 12:55:00,65.26,65.32,65.2,65.24,57662.0,61.0797,61.1358,61.0235,61.0609,57662.0
2018-11-27 13:00:00,65.25,65.33,65.22,65.26,100599.0,61.0703,61.1452,61.0422,61.0797,100599.0
2018-11-27 13:05:00,65.26,65.32,65.25,65.28,59077.0,61.0797,61.1358,61.0703,61.0984,59077.0
2018-11-27 13:10:00,65.29,65.33,65.19,65.29,77830.0,61.1077,61.1452,61.0142,61.1077,77830.0
2018-11-27 13:15:00,65.28,65.43,65.14,65.23,750255.0,61.0984,61.2388,60.9674,61.0516,750255.0
2018-11-27 13:20:00,65.23,65.3,65.17,65.29,73543.0,61.0516,61.1171,60.9954,61.1077,73543.0
2018-11-27 13:25:00,65.29,65.37,65.27,65.35,41155.0,61.1077,61.1826,61.089,61.1639,41155.0
2018-11-27 13:30:00,65.35,65.45,65.35,65.4,131887.0,61.1639,61.2575,61.1639,61.2107,131887.0
2018-11-27 13:35:00,65.4,65.53,65.37,65.48,267340.0,61.2107,61.3324,61.1826,61.2856,267340.0
2018-11-27 13:40:00,65.48,65.49,65.41,65.43,87341.0,61.2856,61.2949,61.2201,61.2388,87341.0
2018-11-27 13:45:00,65.44,65.5,65.43,65.46,96604.0,61.2481,61.3043,61.2388,61.2669,96604.0
2018-11-27 13:50:00,65.46,65.48,65.39,65.42,30270.0,61.2669,61.2856,61.2013,61.2294,30270.0
2018-11-27 13:55:00,65.41,65.57,65.4,65.57,51539.0,61.2201,61.3698,61.2107,61.3698,51539.0
2018-11-27 14:00:00,65.58,65.63,65.53,65.62,126963.0,61.3792,61.426,61.3324,61.4166,126963.0
2018-11-27 14:05:00,65.62,65.7,65.61,65.63,111403.0,61.4166,61.4915,61.4072,61.426,111403.0
2018-11-27 14:10:00,65.63,65.66,65.58,65.63,39468.0,61.426,61.454,61.3792,61.426,39468.0
2018-11-27 14:15:00,65.64,65.65,65.56,65.59,49055.0,61.4353,61.4447,61.3605,61.3885,49055.0
2018-11-27 14:20:00,65.58,65.64,65.54,65.64,53834.0,61.3792,61.4353,61.3417,61.4353,53834.0
2018-11-27 14:25:00,65.64,65.66,65.59,65.65,49487.0,61.4353,61.454,61.3885,61.4447,49487.0
2018-11-27 14:30:00,65.66,65.68,65.63,65.66,54443.0,61.454,61.4728,61.426,61.454,54443.0
2018-11-27 14:35:00,65.66,65.71,65.56,65.58,169136.0,61.454,61.5008,61.3605,61.3792,169136.0
2018-11-27 14:40:00,65.57,65.62,65.56,65.61,58295.0,61.3698,61.4166,61.3605,61.4072,58295.0
2018-11-27 14:45:00,65.61,65.66,65.61,65.64,27443.0,61.4072,61.454,61.4072,61.4353,27443.0
2018-11-27 14:50:00,65.64,65.65,65.56,65.61,109560.0,61.4353,61.4447,61.3605,61.4072,109560.0
2018-11-27 14:55:00,65.6,65.6,65.51,65.51,103605.0,61.3979,61.3979,61.3137,61.3137,103605.0
2018-11-27 15:00:00,65.51,65.56,65.47,65.56,150874.0,61.3137,61.3605,61.2762,61.3605,150874.0
2018-11-27 15:05:00,65.56,65.57,65.44,65.47,81948.0,61.3605,61.3698,61.2481,61.2762,81948.0
2018-11-27 15:10:00,65.47,65.54,65.47,65.49,34457.0,61.2762,61.3417,61.2762,61.2949,34457.0
2018-11-27 15:15:00,65.5,65.52,65.43,65.44,89891.0,61.3043,61.323,61.2388,61.2481,89891.0
2018-11-27 15:20:00,65.45,65.52,65.42,65.48,104776.0,61.2575,61.323,61.2294,61.2856,104776.0
2018-11-27 15:25:00,65.48,65.55,65.47,65.51,127085.0,61.2856,61.3511,61.2762,61.3137,127085.0
2018-11-27 15:30:00,65.51,65.53,65.44,65.47,249071.0,61.3137,61.3324,61.2481,61.2762,249071.0
2018-11-27 15:35:00,65.47,65.57,65.47,65.57,143090.0,61.2762,61.3698,61.2762,61.3698,143090.0
2018-11-27 15:40:00,65.57,65.66,65.57,65.66,213024.0,61.3698,61.454,61.3698,61.454,213024.0
2018-11-27 15:45:00,65.65,65.69,65.61,65.65,336471.0,61.4447,61.4821,61.4072,61.4447,336471.0
2018-11-27 15:50:00,65.66,65.66,65.58,65.59,390295.0,61.454,61.454,61.3792,61.3885,390295.0
2018-11-27 15:55:00,65.59,65.69,65.57,65.67,746139.0,61.3885,61.4821,61.3698,61.4634,746139.0
2018-11-28 09:30:00,66.25,66.49,66.2,66.28,355530.0,62.0063,62.2309,61.9595,62.0343,355530.0
2018-11-28 09:35:00,66.28,66.38,66.19,66.35,220618.0,62.0343,62.1279,61.9501,62.0998,220618.0
2018-11-28 09:40:00,66.36,66.4,66.24,66.29,187494.0,62.1092,62.1466,61.9969,62.0437,187494.0
2018-11-28 09:45:00,66.29,66.37,66.16,66.33,147181.0,62.0437,62.1186,61.922,62.0811,147181.0
2018-11-28 09:50:00,66.33,66.43,66.22,66.25,123739.0,62.0811,62.1747,61.9782,62.0063,123739.0
2018-11-28 09:55:00,66.24,66.31,66.23,66.3,144628.0,61.9969,62.0624,61.9875,62.053,144628.0
2018-11-28 10:00:00,66.28,66.42,66.28,66.37,184318.0,62.0343,62.1654,62.0343,62.1186,184318.0
2018-11-28 10:05:00,66.37,66.38,66.19,66.22,78314.0,62.1186,62.1279,61.9501,61.9782,78314.0
2018-11-28 10:10:00,66.21,66.23,66.16,66.18,121033.0,61.9688,61.9875,61.922,61.9407,121033.0
2018-11-28 10:15:00,66.17,66.22,66.12,66.2,124164.0,61.9314,61.9782,61.8846,61.9595,124164.0
2018-11-28 10:20:00,66.21,66.31,66.2,66.31,60584.0,61.9688,62.0624,61.9595,62.0624,60584.0
2018-11-28 10:25:00,66.31,66.33,66.2,66.21,89761.0,62.0624,62.0811,61.9595,61.9688,89761.0
2018-11-28 10:30:00,66.19,66.22,66.07,66.18,142679.0,61.9501,61.9782,61.8378,61.9407,142679.0
2018-11-28 10:35:00,66.19,66.23,66.12,66.15,129826.0,61.9501,61.9875,61.8846,61.9127,129826.0
2018-11-28 10:40:00,66.15,66.21,66.11,66.14,141226.0,61.9127,61.9688,61.8752,61.9033,141226.0
2018-11-28 10:45:00,66.13,66.15,66.07,66.14,402229.0,61.8939,61.9127,61.8378,61.9033,402229.0
2018-11-28 10:50:00,66.15,66.16,66.1,66.14,47950.0,61.9127,61.922,61.8659,61.9033,47950.0
2018-11-28 10:55:00,66.13,66.18,66.12,66.16,70595.0,61.8939,61.9407,61.8846,61.922,70595.0
2018-11-28 11:00:00,66.15,66.21,66.14,66.16,73169.0,61.9127,61.9688,61.9033,61.922,73169.0
2018-11-28 11:05:00,66.16,66.23,66.1,66.17,50521.0,61.922,61.9875,61.8659,61.9314,50521.0
2018-11-28 11:10:00,66.18,66.28,66.17,66.24,105052.0,61.9407,62.0343,61.9314,61.9969,105052.0
2018-11-28 11:15:00,66.24,66.25,66.08,66.17,87910.0,61.9969,62.0063,61.8471,61.9314,87910.0
2018-11-28 11:20:00,66.17,66.19,66.09,66.1,103960.0,61.9314,61.9501,61.8565,61.8659,103960.0
2018-11-28 11:25:00,66.1,66.15,66.08,66.13,41757.0,61.8659,61.9127,61.8471,61.8939,41757.0
2018-11-28 11:30:00,66.13,66.22,66.09,66.22,57419.0,61.8939,61.9782,61.8565,61.9782,57419.0
2018-11-28 11:35:00,66.23,66.27,66.19,66.24,112917.0,61.9875,62.025,61.9501,61.9969,112917.0
2018-11-28 11:40:00,66.24,66.33,66.18,66.32,67876.0,61.9969,62.0811,61.9407,62.0718,67876.0
2018-11-28 11:45:00,66.32,66.32,66.26,66.28,75049.0,62.0718,62.0718,62.0156,62.0343,75049.0
2018-11-28 11:50:00,66.29,66.38,66.27,66.34,84251.0,62.0437,62.1279,62.025,62.0905,84251.0
2018-11-28 11:55:00,66.33,66.41,66.24,66.36,160902.0,62.0811,62.156,61.9969,62.1092,160902.0
2018-11-28 12:00:00,66.37,66.88,66.36,66.86,1087829.0,62.1186,62.5959,62.1092,62.5772,1087829.0
2018-11-28 12:05:00,66.87,67.11,66.87,67.08,621971.0,62.5865,62.8112,62.5865,62.7831,621971.0
2018-11-28 12:10:00,67.09,67.09,66.86,67.06,318790.0,62.7924,62.7924,62.5772,62.7644,318790.0
2018-11-28 12:15:00,67.07,67.15,67.01,67.12,191391.0,62.7737,62.8486,62.7176,62.8205,191391.0
2018-11-28 12:20:00,67.12,67.23,67.12,67.15,181590.0,62.8205,62.9235,62.8205,62.8486,181590.0
2018-11-28 12:25:00,67.15,67.42,67.12,67.35,218115.0,62.8486,63.1013,62.8205,63.0358,218115.0
2018-11-28 12:30:00,67.35,67.44,67.3,67.32,238547.0,63.0358,63.12,62.989,63.0077,238547.0
2018-11-28 12:35:00,67.31,67.36,67.25,67.36,236394.0,62.9984,63.0451,62.9422,63.0451,236394.0
2018-11-28 12:40:00,67.36,67.37,67.21,67.27,197259.0,63.0451,63.0545,62.9048,62.9609,197259.0
2018-11-28 12:45:00,67.28,67.43,67.28,67.32,202168.0,62.9703,63.1107,62.9703,63.0077,202168.0
2018-11-28 12:50:00,67.32,67.41,67.31,67.35,146478.0,63.0077,63.0919,62.9984,63.0358,146478.0
2018-11-28 12:55:00,67.35,67.38,67.19,67.2,319717.0,63.0358,63.0639,62.886,62.8954,319717.0
2018-11-28 13:00:00,67.2,67.23,67.03,67.06,245970.0,62.8954,62.9235,62.7363,62.7644,245970.0
2018-11-28 13:05:00,67.05,67.14,67.04,67.08,90111.0,62.755,62.8392,62.7456,62.7831,90111.0
2018-11-28 13:10:00,67.08,67.16,67.04,67.16,84348.0,62.7831,62.858,62.7456,62.858,84348.0
2018-11-28 13:15:00,67.16,67.24,67.12,67.23,113140.0,62.858,62.9328,62.8205,62.9235,113140.0
2018-11-28 13:20:00,67.24,67.24,67.15,67.22,65411.0,62.9328,62.9328,62.8486,62.9141,65411.0
2018-11-28 13:25:00,67.22,67.38,67.21,67.36,127352.0,62.9141,63.0639,62.9048,63.0451,127352.0
2018-11-28 13:30:00,67.36,67.42,67.34,67.4,186383.0,63.0451,63.1013,63.0264,63.0826,186383.0
2018-11-28 13:35:00,67.41,67.56,67.4,67.54,164688.0,63.0919,63.2323,63.0826,63.2136,164688.0
2018-11-28 13:40:00,67.54,67.67,67.5,67.63,118609.0,63.2136,63.3353,63.1762,63.2979,118609.0
2018-11-28 13:45:00,67.63,67.68,67.52,67.54,137981.0,63.2979,63.3447,63.1949,63.2136,137981.0
2018-11-28 13:50:00,67.54,67.6,67.5,67.51,227436.0,63.2136,63.2698,63.1762,63.1855,227436.0
2018-11-28 13:55:00,67.52,67.6,67.52,67.57,92614.0,63.1949,63.2698,63.1949,63.2417,92614.0
2018-11-28 14:00:00,67.58,67.63,67.51,67.62,111142.0,63.2511,63.2979,63.1855,63.2885,111142.0
2018-11-28 14:05:00,67.62,67.65,67.51,67.52,121024.0,63.2885,63.3166,63.1855,63.1949,121024.0
2018-11-28 14:10:00,67.52,67.57,67.46,67.56,107687.0,63.1949,63.2417,63.1387,63.2323,107687.0
2018-11-28 14:15:00,67.56,67.56,67.38,67.49,344633.0,63.2323,63.2323,63.0639,63.1668,344633.0
2018-11-28 14:20:00,67.49,67.5,67.36,67.43,108825.0,63.1668,63.1762,63.0451,63.1107,108825.0
2018-11-28 14:25:00,67.43,67.48,67.41,67.44,126172.0,63.1107,63.1575,63.0919,63.12,126172.0
2018-11-28 14:30:00,67.44,67.48,67.41,67.46,112344.0,63.12,63.1575,63.0919,63.1387,112344.0
2018-11-28 14:35:00,67.45,67.53,67.41,67.44,105323.0,63.1294,63.2043,63.0919,63.12,105323.0
2018-11-28 14:40:00,67.44,67.48,67.42,67.45,74801.0,63.12,63.1575,63.1013,63.1294,74801.0
2018-11-28 14:45:00,67.45,67.49,67.43,67.46,80104.0,63.1294,63.1668,63.1107,63.1387,80104.0
2018-11-28 14:50:00,67.47,67.53,67.42,67.44,167479.0,63.1481,63.2043,63.1013,63.12,167479.0
2018-11-28 14:55:00,67.44,67.46,67.35,67.36,98975.0,63.12,63.1387,63.0358,63.0451,98975.0
2018-11-28 15:00:00,67.37,67.37,67.26,67.35,135544.0,63.0545,63.0545,62.9516,63.0358,135544.0
2018-11-28 15:05:00,67.35,67.39,67.33,67.35,81908.0,63.0358,63.0732,63.0171,63.0358,81908.0
2018-11-28 15:10:00,67.35,67.45,67.34,67.44,133014.0,63.0358,63.1294,63.0264,63.12,133014.0
2018-11-28 15:15:00,67.44,67.46,67.41,67.45,100183.0,63.12,63.1387,63.0919,63.1294,100183.0
2018-11-28 15:20:00,67.45,67.56,67.44,67.53,179008.0,63.1294,63.2323,63.12,63.2043,179008.0
2018-11-28 15:25:00,67.53,67.62,67.51,67.6,150346.0,63.2043,63.2885,63.1855,63.2698,150346.0
2018-11-28 15:30:00,67.59,67.7,67.54,67.7,222801.0,63.2604,63.3634,63.2136,63.3634,222801.0
2018-11-28 15:35:00,67.71,67.79,67.7,67.77,229070.0,63.3727,63.4476,63.3634,63.4289,229070.0
2018-11-28 15:40:00,67.76,67.84,67.73,67.79,322214.0,63.4195,63.4944,63.3914,63.4476,322214.0
2018-11-28 15:45:00,67.8,67.94,67.79,67.93,415101.0,63.457,63.588,63.4476,63.5786,415101.0
2018-11-28 15:50:00,67.93,67.95,67.86,67.88,554348.0,63.5786,63.5974,63.5131,63.5318,554348.0
2018-11-28 15:55:00,67.87,67.96,67.84,67.94,1716826.0,63.5225,63.6067,63.4944,63.588,1716826.0
2018-11-29 09:30:00,67.75,67.85,67.65,67.65,264755.0,63.4102,63.5038,63.3166,63.3166,264755.0
2018-11-29 09:35:00,67.64,67.74,67.56,67.62,255546.0,63.3072,63.4008,63.2323,63.2885,255546.0
2018-11-29 09:40:00,67.61,67.72,67.47,67.69,141585.0,63.2791,63.3821,63.1481,63.354,141585.0
2018-11-29 09:45:00,67.69,67.7,67.43,67.48,300711.0,63.354,63.3634,63.1107,63.1575,300711.0
2018-11-29 09:50:00,67.49,67.65,67.48,67.62,246492.0,63.1668,63.3166,63.1575,63.2885,246492.0
2018-11-29 09:55:00,67.62,67.65,67.52,67.58,145997.0,63.2885,63.3166,63.1949,63.2511,145997.0
2018-11-29 10:00:00,67.57,67.65,67.4,67.45,223797.0,63.2417,63.3166,63.0826,63.1294,223797.0
2018-11-29 10:05:00,67.45,67.55,67.37,67.5,213182.0,63.1294,63.223,63.0545,63.1762,213182.0
2018-11-29 10:10:00,67.5,67.53,67.41,67.48,151358.0,63.1762,63.2043,63.0919,63.1575,151358.0
2018-11-29 10:15:00,67.47,67.47,67.3,67.32,173043.0,63.1481,63.1481,62.989,63.0077,173043.0
2018-11-29 10:20:00,67.31,67.36,67.26,67.27,202196.0,62.9984,63.0451,62.9516,62.9609,202196.0
2018-11-29 10:25:00,67.27,67.31,67.19,67.24,78715.0,62.9609,62.9984,62.886,62.9328,78715.0
2018-11-29 10:30:00,67.24,67.55,67.24,67.4,680384.0,62.9328,63.223,62.9328,63.0826,680384.0
2018-11-29 10:35:00,67.39,67.42,67.29,67.32,176722.0,63.0732,63.1013,62.9796,63.0077,176722.0
2018-11-29 10:40:00,67.32,67.33,67.15,67.2,138764.0,63.0077,63.0171,62.8486,62.8954,138764.0
2018-11-29 10:45:00,67.2,67.22,67.05,67.05,150192.0,62.8954,62.9141,62.755,62.755,150192.0
2018-11-29 10:50:00,67.05,67.05,66.95,67.0,107872.0,62.755,62.755,62.6614,62.7082,107872.0
2018-11-29 10:55:00,67.0,67.06,66.94,67.03,118301.0,62.7082,62.7644,62.6521,62.7363,118301.0
2018-11-29 11:00:00,67.03,67.1,67.0,67.09,254177.0,62.7363,62.8018,62.7082,62.7924,254177.0
2018-11-29 11:05:00,67.08,67.13,67.02,67.06,391698.0,62.7831,62.8299,62.7269,62.7644,391698.0
2018-11-29 11:10:00,67.05,67.15,67.03,67.14,127262.0,62.755,62.8486,62.7363,62.8392,127262.0
2018-11-29 11:15:00,67.15,67.18,67.04,67.06,96941.0,62.8486,62.8767,62.7456,62.7644,96941.0
2018-11-29 11:20:00,67.06,67.25,67.02,67.15,616063.0,62.7644,62.9422,62.7269,62.8486,616063.0
2018-11-29 11:25:00,67.15,67.23,67.1,67.23,134933.0,62.8486,62.9235,62.8018,62.9235,134933.0
2018-11-29 11:30:00,67.23,67.32,67.15,67.28,242580.0,62.9235,63.0077,62.8486,62.9703,242580.0
2018-11-29 11:35:00,67.27,67.35,67.27,67.32,160952.0,62.9609,63.0358,62.9609,63.0077,160952.0
2018-11-29 11:40:00,67.32,67.33,67.29,67.31,88866.0,63.0077,63.0171,62.9796,62.9984,88866.0
2018-11-29 11:45:00,67.3,67.36,67.26,67.33,62610.0,62.989,63.0451,62.9516,63.0171,62610.0
2018-11-29 11:50:00,67.33,67.45,67.29,67.44,154836.0,63.0171,63.1294,62.9796,63.12,154836.0
2018-11-29 11:55:00,67.44,67.46,67.35,67.38,85922.0,63.12,63.1387,63.0358,63.0639,85922.0
2018-11-29 12:00:00,67.38,67.38,67.21,67.26,115573.0,63.0639,63.0639,62.9048,62.9516,115573.0
2018-11-29 12:05:00,67.25,67.27,67.19,67.23,93265.0,62.9422,62.9609,62.886,62.9235,93265.0
2018-11-29 12:10:00,67.24,67.29,67.19,67.21,47841.0,62.9328,62.9796,62.886,62.9048,47841.0
2018-11-29 12:15:00,67.2,67.3,67.19,67.27,49353.0,62.8954,62.989,62.886,62.9609,49353.0
2018-11-29 12:20:00,67.28,67.31,67.25,67.28,34246.0,62.9703,62.9984,62.9422,62.9703,34246.0
2018-11-29 12:25:00,67.28,67.32,67.28,67.29,51961.0,62.9703,63.0077,62.9703,62.9796,51961.0
2018-11-29 12:30:00,67.3,67.33,67.29,67.3,47478.0,62.989,63.0171,62.9796,62.989,47478.0
2018-11-29 12:35:00,67.29,67.33,67.23,67.33,68296.0,62.9796,63.0171,62.9235,63.0171,68296.0
2018-11-29 12:40:00,67.33,67.42,67.33,67.39,74948.0,63.0171,63.1013,63.0171,63.0732,74948.0
2018-11-29 12:45:00,67.39,67.4,67.32,67.35,81737.0,63.0732,63.0826,63.0077,63.0358,81737.0
2018-11-29 12:50:00,67.36,67.4,67.34,67.35,60240.0,63.0451,63.0826,63.0264,63.0358,60240.0
2018-11-29 12:55:00,67.34,67.43,67.34,67.43,40296.0,63.0264,63.1107,63.0264,63.1107,40296.0
2018-11-29 13:00:00,67.43,67.43,67.38,67.38,61361.0,63.1107,63.1107,63.0639,63.0639,61361.0
2018-11-29 13:05:00,67.38,67.38,67.28,67.3,209601.0,63.0639,63.0639,62.9703,62.989,209601.0
2018-11-29 13:10:00,67.29,67.32,67.26,67.27,236307.0,62.9796,63.0077,62.9516,62.9609,236307.0
2018-11-29 13:15:00,67.27,67.34,67.27,67.33,63320.0,62.9609,63.0264,62.9609,63.0171,63320.0
2018-11-29 13:20:00,67.33,67.34,67.29,67.32,84769.0,63.0171,63.0264,62.9796,63.0077,84769.0
2018-11-29 13:25:00,67.32,67.35,67.32,67.33,116038.0,63.0077,63.0358,63.0077,63.0171,116038.0
2018-11-29 13:30:00,67.32,67.37,67.31,67.34,72544.0,63.0077,63.0545,62.9984,63.0264,72544.0
2018-11-29 13:35:00,67.32,67.33,67.27,67.3,140763.0,63.0077,63.0171,62.9609,62.989,140763.0
2018-11-29 13:40:00,67.31,67.37,67.3,67.36,37565.0,62.9984,63.0545,62.989,63.0451,37565.0
2018-11-29 13:45:00,67.36,67.46,67.35,67.45,193195.0,63.0451,63.1387,63.0358,63.1294,193195.0
2018-11-29 13:50:00,67.47,67.47,67.37,67.37,68826.0,63.1481,63.1481,63.0545,63.0545,68826.0
2018-11-29 13:55:00,67.37,67.4,67.36,67.37,74218.0,63.0545,63.0826,63.0451,63.0545,74218.0
2018-11-29 14:00:00,67.37,67.51,67.3,67.41,197828.0,63.0545,63.1855,62.989,63.0919,197828.0
2018-11-29 14:05:00,67.41,67.41,67.34,67.37,105384.0,63.0919,63.0919,63.0264,63.0545,105384.0
2018-11-29 14:10:00,67.36,67.57,67.35,67.54,178237.0,63.0451,63.2417,63.0358,63.2136,178237.0
2018-11-29 14:15:00,67.54,67.64,67.5,67.62,228082.0,63.2136,63.3072,63.1762,63.2885,228082.0
2018-11-29 14:20:00,67.62,67.7,67.6,67.66,111517.0,63.2885,63.3634,63.2698,63.3259,111517.0
2018-11-29 14:25:00,67.65,67.67,67.61,67.63,130200.0,63.3166,63.3353,63.2791,63.2979,130200.0
2018-11-29 14:30:00,67.63,67.7,67.62,67.66,98699.0,63.2979,63.3634,63.2885,63.3259,98699.0
2018-11-29 14:35:00,67.66,67.67,67.58,67.58,41147.0,63.3259,63.3353,63.2511,63.2511,41147.0
2018-11-29 14:40:00,67.58,67.66,67.58,67.65,90331.0,63.2511,63.3259,63.2511,63.3166,90331.0
2018-11-29 14:45:00,67.65,67.67,67.62,67.67,89975.0,63.3166,63.3353,63.2885,63.3353,89975.0
2018-11-29 14:50:00,67.66,67.77,67.65,67.73,209503.0,63.3259,63.4289,63.3166,63.3914,209503.0
2018-11-29 14:55:00,67.72,67.8,67.71,67.78,82724.0,63.3821,63.457,63.3727,63.4382,82724.0
2018-11-29 15:00:00,67.79,67.8,67.75,67.75,79142.0,63.4476,63.457,63.4102,63.4102,79142.0
2018-11-29 15:05:00,67.74,67.75,67.69,67.72,72960.0,63.4008,63.4102,63.354,63.3821,72960.0
2018-11-29 15:10:00,67.71,67.73,67.63,67.67,87058.0,63.3727,63.3914,63.2979,63.3353,87058.0
2018-11-29 15:15:00,67.67,67.67,67.59,67.59,160230.0,63.3353,63.3353,63.2604,63.2604,160230.0
2018-11-29 15:20:00,67.59,67.63,67.54,67.54,146099.0,63.2604,63.2979,63.2136,63.2136,146099.0
2018-11-29 15:25:00,67.55,67.61,67.52,67.6,154862.0,63.223,63.2791,63.1949,63.2698,154862.0
2018-11-29 15:30:00,67.59,67.59,67.5,67.57,169316.0,63.2604,63.2604,63.1762,63.2417,169316.0
2018-11-29 15:35:00,67.56,67.61,67.52,67.54,133846.0,63.2323,63.2791,63.1949,63.2136,133846.0
2018-11-29 15:40:00,67.54,67.58,67.49,67.55,174313.0,63.2136,63.2511,63.1668,63.223,174313.0
2018-11-29 15:45:00,67.54,67.57,67.45,67.47,328906.0,63.2136,63.2417,63.1294,63.1481,328906.0
2018-11-29 15:50:00,67.47,67.5,67.4,67.47,500467.0,63.1481,63.1762,63.0826,63.1481,500467.0
2018-11-29 15:55:00,67.46,67.46,67.26,67.3,1053104.0,63.1387,63.1387,62.9516,62.989,1053104.0
2018-11-30 09:30:00,67.34,67.43,67.12,67.13,180079.0,63.0264,63.1107,62.8205,62.8299,180079.0
2018-11-30 09:35:00,67.14,67.17,67.07,67.17,164378.0,62.8392,62.8673,62.7737,62.8673,164378.0
2018-11-30 09:40:00,67.17,67.21,67.01,67.17,190325.0,62.8673,62.9048,62.7176,62.8673,190325.0
2018-11-30 09:45:00,67.18,67.32,67.15,67.27,96452.0,62.8767,63.0077,62.8486,62.9609,96452.0
2018-11-30 09:50:00,67.28,67.29,67.17,67.26,131786.0,62.9703,62.9796,62.8673,62.9516,131786.0
2018-11-30 09:55:00,67.26,67.31,67.18,67.29,578462.0,62.9516,62.9984,62.8767,62.9796,578462.0
2018-11-30 10:00:00,67.29,67.3,67.16,67.22,173961.0,62.9796,62.989,62.858,62.9141,173961.0
2018-11-30 10:05:00,67.21,67.33,67.18,67.31,48907.0,62.9048,63.0171,62.8767,62.9984,48907.0
2018-11-30 10:10:00,67.31,67.41,67.28,67.41,54606.0,62.9984,63.0919,62.9703,63.0919,54606.0
2018-11-30 10:15:00,67.41,67.42,67.33,67.34,151658.0,63.0919,63.1013,63.0171,63.0264,151658.0
2018-11-30 10:20:00,67.34,67.39,67.31,67.38,50287.0,63.0264,63.0732,62.9984,63.0639,50287.0
2018-11-30 10:25:00,67.38,67.46,67.35,67.4,103699.0,63.0639,63.1387,63.0358,63.0826,103699.0
2018-11-30 10:30:00,67.41,67.6,67.4,67.59,205330.0,63.0919,63.2698,63.0826,63.2604,205330.0
2018-11-30 10:35:00,67.59,67.63,67.58,67.63,139114.0,63.2604,63.2979,63.2511,63.2979,139114.0
2018-11-30 10:40:00,67.63,67.67,67.61,67.65,80390.0,63.2979,63.3353,63.2791,63.3166,80390.0
2018-11-30 10:45:00,67.65,67.66,67.56,67.58,128219.0,63.3166,63.3259,63.2323,63.2511,128219.0
2018-11-30 10:50:00,67.57,67.62,67.52,67.62,202327.0,63.2417,63.2885,63.1949,63.2885,202327.0
2018-11-30 10:55:00,67.61,67.61,67.49,67.49,82149.0,63.2791,63.2791,63.1668,63.1668,82149.0
2018-11-30 11:00:00,67.49,67.52,67.45,67.48,82687.0,63.1668,63.1949,63.1294,63.1575,82687.0
2018-11-30 11:05:00,67.48,67.5,67.4,67.42,73008.0,63.1575,63.1762,63.0826,63.1013,73008.0
2018-11-30 11:10:00,67.41,67.44,67.37,67.4,139632.0,63.0919,63.12,63.0545,63.0826,139632.0
2018-11-30 11:15:00,67.4,67.47,67.39,67.45,66013.0,63.0826,63.1481,63.0732,63.1294,66013.0
2018-11-30 11:20:00,67.45,67.51,67.44,67.48,53516.0,63.1294,63.1855,63.12,63.1575,53516.0
2018-11-30 11:25:00,67.48,67.49,67.35,67.38,97465.0,63.1575,63.1668,63.0358,63.0639,97465.0
2018-11-30 11:30:00,67.37,67.45,67.32,67.38,139426.0,63.0545,63.1294,63.0077,63.0639,139426.0
2018-11-30 11:35:00,67.39,67.46,67.35,67.44,146239.0,63.0732,63.1387,63.0358,63.12,146239.0
2018-11-30 11:40:00,67.44,67.54,67.43,67.53,77775.0,63.12,63.2136,63.1107,63.2043,77775.0
2018-11-30 11:45:00,67.52,67.58,67.51,67.58,118913.0,63.1949,63.2511,63.1855,63.2511,118913.0
2018-11-30 11:50:00,67.58,67.6,67.53,67.55,68868.0,63.2511,63.2698,63.2043,63.223,68868.0
2018-11-30 11:55:00,67.54,67.58,67.51,67.53,124733.0,63.2136,63.2511,63.1855,63.2043,124733.0
2018-11-30 12:00:00,67.53,67.54,67.44,67.47,110669.0,63.2043,63.2136,63.12,63.1481,110669.0
2018-11-30 12:05:00,67.47,67.54,67.45,67.53,233671.0,63.1481,63.2136,63.1294,63.2043,233671.0
2018-11-30 12:10:00,67.53,67.54,67.43,67.44,79160.0,63.2043,63.2136,63.1107,63.12,79160.0
2018-11-30 12:15:00,67.44,67.47,67.41,67.44,64031.0,63.12,63.1481,63.0919,63.12,64031.0
2018-11-30 12:20:00,67.44,67.47,67.43,67.45,71741.0,63.12,63.1481,63.1107,63.1294,71741.0
2018-11-30 12:25:00,67.45,67.47,67.42,67.43,81624.0,63.1294,63.1481,63.1013,63.1107,81624.0
2018-11-30 12:30:00,67.43,67.45,67.4,67.44,68680.0,63.1107,63.1294,63.0826,63.12,68680.0
2018-11-30 12:35:00,67.45,67.46,67.42,67.45,67410.0,63.1294,63.1387,63.1013,63.1294,67410.0
2018-11-30 12:40:00,67.45,67.46,67.36,67.38,132006.0,63.1294,63.1387,63.0451,63.0639,132006.0
2018-11-30 12:45:00,67.38,67.49,67.37,67.45,73985.0,63.0639,63.1668,63.0545,63.1294,73985.0
2018-11-30 12:50:00,67.45,67.48,67.44,67.45,58541.0,63.1294,63.1575,63.12,63.1294,58541.0
2018-11-30 12:55:00,67.46,67.46,67.4,67.4,85935.0,63.1387,63.1387,63.0826,63.0826,85935.0
2018-11-30 13:00:00,67.39,67.4,67.31,67.33,72048.0,63.0732,63.0826,62.9984,63.0171,72048.0
2018-11-30 13:05:00,67.33,67.34,67.28,67.28,44927.0,63.0171,63.0264,62.9703,62.9703,44927.0
2018-11-30 13:10:00,67.28,67.29,67.26,67.28,78211.0,62.9703,62.9796,62.9516,62.9703,78211.0
2018-11-30 13:15:00,67.27,67.34,67.26,67.34,72923.0,62.9609,63.0264,62.9516,63.0264,72923.0
2018-11-30 13:20:00,67.34,67.4,67.33,67.4,72307.0,63.0264,63.0826,63.0171,63.0826,72307.0
2018-11-30 13:25:00,67.4,67.43,67.35,67.41,65231.0,63.0826,63.1107,63.0358,63.0919,65231.0
2018-11-30 13:30:00,67.42,67.54,67.38,67.48,506445.0,63.1013,63.2136,63.0639,63.1575,506445.0
2018-11-30 13:35:00,67.49,67.59,67.49,67.54,89554.0,63.1668,63.2604,63.1668,63.2136,89554.0
2018-11-30 13:40:00,67.54,67.57,67.52,67.57,62607.0,63.2136,63.2417,63.1949,63.2417,62607.0
2018-11-30 13:45:00,67.57,67.65,67.56,67.65,71111.0,63.2417,63.3166,63.2323,63.3166,71111.0
2018-11-30 13:50:00,67.65,67.72,67.64,67.65,99050.0,63.3166,63.3821,63.3072,63.3166,99050.0
2018-11-30 13:55:00,67.66,67.7,67.64,67.67,67101.0,63.3259,63.3634,63.3072,63.3353,67101.0
2018-11-30 14:00:00,67.67,67.7,67.58,67.65,151635.0,63.3353,63.3634,63.2511,63.3166,151635.0
2018-11-30 14:05:00,67.65,67.67,67.62,67.62,129565.0,63.3166,63.3353,63.2885,63.2885,129565.0
2018-11-30 14:10:00,67.62,67.64,67.59,67.6,61740.0,63.2885,63.3072,63.2604,63.2698,61740.0
2018-11-30 14:15:00,67.6,67.69,67.55,67.58,94976.0,63.2698,63.354,63.223,63.2511,94976.0
2018-11-30 14:20:00,67.58,67.6,67.57,67.58,66047.0,63.2511,63.2698,63.2417,63.2511,66047.0
2018-11-30 14:25:00,67.58,67.64,67.55,67.63,92693.0,63.2511,63.3072,63.223,63.2979,92693.0
2018-11-30 14:30:00,67.63,67.66,67.6,67.61,130160.0,63.2979,63.3259,63.2698,63.2791,130160.0
2018-11-30 14:35:00,67.61,67.66,67.6,67.62,141915.0,63.2791,63.3259,63.2698,63.2885,141915.0
2018-11-30 14:40:00,67.62,67.72,67.61,67.68,135287.0,63.2885,63.3821,63.2791,63.3447,135287.0
2018-11-30 14:45:00,67.68,67.69,67.62,67.65,177806.0,63.3447,63.354,63.2885,63.3166,177806.0
2018-11-30 14:50:00,67.65,67.67,67.62,67.66,133386.0,63.3166,63.3353,63.2885,63.3259,133386.0
2018-11-30 14:55:00,67.66,67.68,67.59,67.65,165881.0,63.3259,63.3447,63.2604,63.3166,165881.0
2018-11-30 15:00:00,67.64,67.7,67.63,67.69,137997.0,63.3072,63.3634,63.2979,63.354,137997.0
2018-11-30 15:05:00,67.68,67.79,67.65,67.79,85712.0,63.3447,63.4476,63.3166,63.4476,85712.0
2018-11-30 15:10:00,67.8,67.83,67.76,67.79,147343.0,63.457,63.485,63.4195,63.4476,147343.0
2018-11-30 15:15:00,67.79,67.88,67.78,67.87,270510.0,63.4476,63.5318,63.4382,63.5225,270510.0
2018-11-30 15:20:00,67.88,67.92,67.85,67.91,313719.0,63.5318,63.5693,63.5038,63.5599,313719.0
2018-11-30 15:25:00,67.91,67.96,67.89,67.91,281519.0,63.5599,63.6067,63.5412,63.5599,281519.0
2018-11-30 15:30:00,67.9,67.98,67.83,67.88,797039.0,63.5506,63.6254,63.485,63.5318,797039.0
2018-11-30 15:35:00,67.87,67.89,67.8,67.87,469449.0,63.5225,63.5412,63.457,63.5225,469449.0
2018-11-30 15:40:00,67.87,67.91,67.83,67.86,378997.0,63.5225,63.5599,63.485,63.5131,378997.0
2018-11-30 15:45:00,67.86,67.86,67.75,67.79,752224.0,63.5131,63.5131,63.4102,63.4476,752224.0
2018-11-30 15:50:00,67.79,67.81,67.7,67.75,689452.0,63.4476,63.4663,63.3634,63.4102,689452.0
2018-11-30 15:55:00,67.75,67.99,67.74,67.96,3401182.0,63.4102,63.6348,63.4008,63.6067,3401182.0
2018-12-03 09:30:00,69.64,69.71,69.31,69.34,728686.0,65.1791,65.2446,64.8702,64.8983,728686.0
2018-12-03 09:35:00,69.35,69.44,69.23,69.24,561321.0,64.9077,64.9919,64.7954,64.8047,561321.0
2018-12-03 09:40:00,69.24,69.43,69.21,69.39,246716.0,64.8047,64.9826,64.7766,64.9451,246716.0
2018-12-03 09:45:00,69.4,69.44,69.16,69.25,248059.0,64.9545,64.9919,64.7298,64.8141,248059.0
2018-12-03 09:50:00,69.25,69.26,69.1,69.13,168045.0,64.8141,64.8234,64.6737,64.7018,168045.0
2018-12-03 09:55:00,69.13,69.16,68.98,69.12,285957.0,64.7018,64.7298,64.5614,64.6924,285957.0
2018-12-03 10:00:00,69.13,69.26,69.06,69.25,161137.0,64.7018,64.8234,64.6363,64.8141,161137.0
2018-12-03 10:05:00,69.24,69.34,69.24,69.28,203421.0,64.8047,64.8983,64.8047,64.8422,203421.0
2018-12-03 10:10:00,69.28,69.38,69.22,69.23,182730.0,64.8422,64.9358,64.786,64.7954,182730.0
2018-12-03 10:15:00,69.23,69.34,69.21,69.31,149643.0,64.7954,64.8983,64.7766,64.8702,149643.0
2018-12-03 10:20:00,69.31,69.46,69.29,69.44,167157.0,64.8702,65.0106,64.8515,64.9919,167157.0
2018-12-03 10:25:00,69.44,69.52,69.39,69.41,117603.0,64.9919,65.0668,64.9451,64.9638,117603.0
2018-12-03 10:30:00,69.41,69.44,69.27,69.32,85053.0,64.9638,64.9919,64.8328,64.8796,85053.0
2018-12-03 10:35:00,69.33,69.37,69.2,69.2,110766.0,64.889,64.9264,64.7673,64.7673,110766.0
2018-12-03 10:40:00,69.19,69.21,69.1,69.14,135163.0,64.7579,64.7766,64.6737,64.7111,135163.0
2018-12-03 10:45:00,69.14,69.19,69.05,69.06,243324.0,64.7111,64.7579,64.6269,64.6363,243324.0
2018-12-03 10:50:00,69.05,69.07,68.89,68.93,554164.0,64.6269,64.6456,64.4771,64.5146,554164.0
2018-12-03 10:55:00,68.93,68.95,68.81,68.84,313538.0,64.5146,64.5333,64.4023,64.4303,313538.0
2018-12-03 11:00:00,68.84,68.92,68.72,68.9,157153.0,64.4303,64.5052,64.318,64.4865,157153.0
2018-12-03 11:05:00,68.89,69.0,68.84,69.0,98187.0,64.4771,64.5801,64.4303,64.5801,98187.0
2018-12-03 11:10:00,69.01,69.07,68.91,68.95,93795.0,64.5895,64.6456,64.4959,64.5333,93795.0
2018-12-03 11:15:00,68.95,69.11,68.95,69.05,196103.0,64.5333,64.683,64.5333,64.6269,196103.0
2018-12-03 11:20:00,69.06,69.1,68.98,69.02,213517.0,64.6363,64.6737,64.5614,64.5988,213517.0
2018-12-03 11:25:00,69.02,69.08,68.91,69.02,183399.0,64.5988,64.655,64.4959,64.5988,183399.0
2018-12-03 11:30:00,69.02,69.11,69.01,69.09,130631.0,64.5988,64.683,64.5895,64.6643,130631.0
2018-12-03 11:35:00,69.08,69.09,68.98,69.02,88080.0,64.655,64.6643,64.5614,64.5988,88080.0
2018-12-03 11:40:00,69.02,69.05,68.82,68.86,154414.0,64.5988,64.6269,64.4116,64.4491,154414.0
2018-12-03 11:45:00,68.85,68.88,68.77,68.87,285806.0,64.4397,64.4678,64.3648,64.4584,285806.0
2018-12-03 11:50:00,68.87,68.9,68.82,68.84,216064.0,64.4584,64.4865,64.4116,64.4303,216064.0
2018-12-03 11:55:00,68.83,68.83,68.69,68.74,103690.0,64.421,64.421,64.29,64.3368,103690.0
2018-12-03 12:00:00,68.74,68.87,68.74,68.83,85921.0,64.3368,64.4584,64.3368,64.421,85921.0
2018-12-03 12:05:00,68.84,68.91,68.8,68.87,69273.0,64.4303,64.4959,64.3929,64.4584,69273.0
2018-12-03 12:10:00,68.87,68.88,68.78,68.81,74639.0,64.4584,64.4678,64.3742,64.4023,74639.0
2018-12-03 12:15:00,68.81,68.91,68.81,68.86,44719.0,64.4023,64.4959,64.4023,64.4491,44719.0
2018-12-03 12:20:00,68.86,68.93,68.82,68.92,75823.0,64.4491,64.5146,64.4116,64.5052,75823.0
2018-12-03 12:25:00,68.92,68.95,68.9,68.95,55146.0,64.5052,64.5333,64.4865,64.5333,55146.0
2018-12-03 12:30:00,68.95,69.11,68.95,69.1,109304.0,64.5333,64.683,64.5333,64.6737,109304.0
2018-12-03 12:35:00,69.09,69.11,69.01,69.02,68416.0,64.6643,64.683,64.5895,64.5988,68416.0
2018-12-03 12:40:00,69.02,69.03,68.95,68.98,50983.0,64.5988,64.6082,64.5333,64.5614,50983.0
2018-12-03 12:45:00,68.97,68.98,68.91,68.95,42157.0,64.552,64.5614,64.4959,64.5333,42157.0
2018-12-03 12:50:00,68.95,68.99,68.84,68.86,85532.0,64.5333,64.5707,64.4303,64.4491,85532.0
2018-12-03 12:55:00,68.86,68.97,68.86,68.97,44639.0,64.4491,64.552,64.4491,64.552,44639.0
2018-12-03 13:00:00,68.98,69.13,68.97,69.1,176224.0,64.5614,64.7018,64.552,64.6737,176224.0
2018-12-03 13:05:00,69.1,69.12,69.05,69.07,56730.0,64.6737,64.6924,64.6269,64.6456,56730.0
2018-12-03 13:10:00,69.08,69.19,69.07,69.1,279647.0,64.655,64.7579,64.6456,64.6737,279647.0
2018-12-03 13:15:00,69.1,69.19,69.1,69.12,89822.0,64.6737,64.7579,64.6737,64.6924,89822.0
2018-12-03 13:20:00,69.13,69.18,69.12,69.17,46348.0,64.7018,64.7486,64.6924,64.7392,46348.0
2018-12-03 13:25:00,69.18,69.18,69.08,69.14,75621.0,64.7486,64.7486,64.655,64.7111,75621.0
2018-12-03 13:30:00,69.13,69.13,69.05,69.06,96746.0,64.7018,64.7018,64.6269,64.6363,96746.0
2018-12-03 13:35:00,69.06,69.07,68.99,69.02,90321.0,64.6363,64.6456,64.5707,64.5988,90321.0
2018-12-03 13:40:00,69.01,69.07,68.98,69.07,50078.0,64.5895,64.6456,64.5614,64.6456,50078.0
2018-12-03 13:45:00,69.07,69.09,68.91,68.91,155496.0,64.6456,64.6643,64.4959,64.4959,155496.0
2018-12-03 13:50:00,68.91,69.0,68.91,68.99,64099.0,64.4959,64.5801,64.4959,64.5707,64099.0
2018-12-03 13:55:00,68.98,69.01,68.88,69.0,98282.0,64.5614,64.5895,64.4678,64.5801,98282.0
2018-12-03 14:00:00,69.01,69.09,69.0,69.04,175228.0,64.5895,64.6643,64.5801,64.6175,175228.0
2018-12-03 14:05:00,69.05,69.07,68.82,68.93,174765.0,64.6269,64.6456,64.4116,64.5146,174765.0
2018-12-03 14:10:00,68.92,69.0,68.92,68.97,95681.0,64.5052,64.5801,64.5052,64.552,95681.0
2018-12-03 14:15:00,68.97,69.12,68.97,69.09,75043.0,64.552,64.6924,64.552,64.6643,75043.0
2018-12-03 14:20:00,69.09,69.16,69.08,69.11,233225.0,64.6643,64.7298,64.655,64.683,233225.0
2018-12-03 14:25:00,69.12,69.21,69.11,69.18,157199.0,64.6924,64.7766,64.683,64.7486,157199.0
2018-12-03 14:30:00,69.18,69.25,69.16,69.22,123971.0,64.7486,64.8141,64.7298,64.786,123971.0
2018-12-03 14:35:00,69.22,69.28,69.2,69.26,71050.0,64.786,64.8422,64.7673,64.8234,71050.0
2018-12-03 14:40:00,69.26,69.3,69.18,69.22,171764.0,64.8234,64.8609,64.7486,64.786,171764.0
2018-12-03 14:45:00,69.22,69.29,69.21,69.28,104891.0,64.786,64.8515,64.7766,64.8422,104891.0
2018-12-03 14:50:00,69.28,69.33,69.16,69.2,116606.0,64.8422,64.889,64.7298,64.7673,116606.0
2018-12-03 14:55:00,69.19,69.26,69.15,69.25,118431.0,64.7579,64.8234,64.7205,64.8141,118431.0
2018-12-03 15:00:00,69.26,69.26,69.11,69.17,210765.0,64.8234,64.8234,64.683,64.7392,210765.0
2018-12-03 15:05:00,69.17,69.27,69.11,69.19,175763.0,64.7392,64.8328,64.683,64.7579,175763.0
2018-12-03 15:10:00,69.2,69.37,69.2,69.37,240799.0,64.7673,64.9264,64.7673,64.9264,240799.0
2018-12-03 15:15:00,69.37,69.42,69.34,69.35,222866.0,64.9264,64.9732,64.8983,64.9077,222866.0
2018-12-03 15:20:00,69.35,69.4,69.34,69.36,277065.0,64.9077,64.9545,64.8983,64.917,277065.0
2018-12-03 15:25:00,69.37,69.39,69.27,69.38,234677.0,64.9264,64.9451,64.8328,64.9358,234677.0
2018-12-03 15:30:00,69.38,69.45,69.32,69.44,331686.0,64.9358,65.0013,64.8796,64.9919,331686.0
2018-12-03 15:35:00,69.44,69.47,69.41,69.44,294342.0,64.9919,65.02,64.9638,64.9919,294342.0
2018-12-03 15:40:00,69.44,69.46,69.35,69.38,457656.0,64.9919,65.0106,64.9077,64.9358,457656.0
2018-12-03 15:45:00,69.38,69.44,69.28,69.34,781287.0,64.9358,64.9919,64.8422,64.8983,781287.0
2018-12-03 15:50:00,69.34,69.36,69.25,69.25,449202.0,64.8983,64.917,64.8141,64.8141,449202.0
2018-12-03 15:55:00,69.25,69.44,69.25,69.43,1030152.0,64.8141,64.9919,64.8141,64.9826,1030152.0
2018-12-04 09:30:00,68.95,68.98,68.71,68.72,379756.0,64.5333,64.5614,64.3087,64.318,379756.0
2018-12-04 09:35:00,68.73,68.87,68.64,68.84,188834.0,64.3274,64.4584,64.2432,64.4303,188834.0
2018-12-04 09:40:00,68.85,68.9,68.74,68.78,136674.0,64.4397,64.4865,64.3368,64.3742,136674.0
2018-12-04 09:45:00,68.78,68.85,68.69,68.77,192530.0,64.3742,64.4397,64.29,64.3648,192530.0
2018-12-04 09:50:00,68.76,68.81,68.62,68.65,183668.0,64.3555,64.4023,64.2244,64.2525,183668.0
2018-12-04 09:55:00,68.66,68.87,68.66,68.85,122409.0,64.2619,64.4584,64.2619,64.4397,122409.0
2018-12-04 10:00:00,68.85,68.91,68.78,68.8,68448.0,64.4397,64.4959,64.3742,64.3929,68448.0
2018-12-04 10:05:00,68.8,68.99,68.74,68.96,70174.0,64.3929,64.5707,64.3368,64.5427,70174.0
2018-12-04 10:10:00,68.96,69.02,68.89,68.92,67407.0,64.5427,64.5988,64.4771,64.5052,67407.0
2018-12-04 10:15:00,68.92,69.1,68.87,68.88,166936.0,64.5052,64.6737,64.4584,64.4678,166936.0
2018-12-04 10:20:00,68.88,68.91,68.81,68.85,177036.0,64.4678,64.4959,64.4023,64.4397,177036.0
2018-12-04 10:25:00,68.86,68.99,68.82,68.99,103220.0,64.4491,64.5707,64.4116,64.5707,103220.0
2018-12-04 10:30:00,68.98,68.99,68.9,68.95,206889.0,64.5614,64.5707,64.4865,64.5333,206889.0
2018-12-04 10:35:00,68.95,69.07,68.88,69.01,181811.0,64.5333,64.6456,64.4678,64.5895,181811.0
2018-12-04 10:40:00,69.0,69.07,68.93,68.95,172697.0,64.5801,64.6456,64.5146,64.5333,172697.0
2018-12-04 10:45:00,68.95,69.01,68.87,69.01,99876.0,64.5333,64.5895,64.4584,64.5895,99876.0
2018-12-04 10:50:00,69.01,69.02,68.91,68.96,51872.0,64.5895,64.5988,64.4959,64.5427,51872.0
2018-12-04 10:55:00,68.96,68.98,68.82,68.82,82595.0,64.5427,64.5614,64.4116,64.4116,82595.0
2018-12-04 11:00:00,68.82,68.82,68.7,68.79,147595.0,64.4116,64.4116,64.2993,64.3835,147595.0
2018-12-04 11:05:00,68.8,68.93,68.78,68.89,170694.0,64.3929,64.5146,64.3742,64.4771,170694.0
2018-12-04 11:10:00,68.88,68.88,68.76,68.77,63915.0,64.4678,64.4678,64.3555,64.3648,63915.0
2018-12-04 11:15:00,68.76,68.76,68.68,68.71,62034.0,64.3555,64.3555,64.2806,64.3087,62034.0
2018-12-04 11:20:00,68.7,68.84,68.69,68.75,171873.0,64.2993,64.4303,64.29,64.3461,171873.0
2018-12-04 11:25:00,68.75,68.75,68.62,68.66,82114.0,64.3461,64.3461,64.2244,64.2619,82114.0
2018-12-04 11:30:00,68.66,68.66,68.6,68.6,84954.0,64.2619,64.2619,64.2057,64.2057,84954.0
2018-12-04 11:35:00,68.61,68.61,68.55,68.59,137363.0,64.2151,64.2151,64.1589,64.1964,137363.0
2018-12-04 11:40:00,68.6,68.67,68.55,68.55,90019.0,64.2057,64.2712,64.1589,64.1589,90019.0
2018-12-04 11:45:00,68.55,68.61,68.53,68.61,86720.0,64.1589,64.2151,64.1402,64.2151,86720.0
2018-12-04 11:50:00,68.6,68.64,68.54,68.61,53018.0,64.2057,64.2432,64.1496,64.2151,53018.0
2018-12-04 11:55:00,68.61,68.62,68.49,68.5,81916.0,64.2151,64.2244,64.1028,64.1121,81916.0
2018-12-04 12:00:00,68.5,68.5,68.3,68.31,188096.0,64.1121,64.1121,63.9249,63.9343,188096.0
2018-12-04 12:05:00,68.31,68.31,67.96,68.15,428771.0,63.9343,63.9343,63.6067,63.7845,428771.0
2018-12-04 12:10:00,68.15,68.17,67.91,67.92,256638.0,63.7845,63.8033,63.5599,63.5693,256638.0
2018-12-04 12:15:00,67.91,68.0,67.8,67.96,335633.0,63.5599,63.6442,63.457,63.6067,335633.0
2018-12-04 12:20:00,67.96,67.96,67.73,67.74,189761.0,63.6067,63.6067,63.3914,63.4008,189761.0
2018-12-04 12:25:00,67.73,67.83,67.58,67.59,149381.0,63.3914,63.485,63.2511,63.2604,149381.0
2018-12-04 12:30:00,67.58,67.58,67.25,67.55,447145.0,63.2511,63.2511,62.9422,63.223,447145.0
2018-12-04 12:35:00,67.55,67.66,67.49,67.55,179072.0,63.223,63.3259,63.1668,63.223,179072.0
2018-12-04 12:40:00,67.55,67.71,67.52,67.64,153167.0,63.223,63.3727,63.1949,63.3072,153167.0
2018-12-04 12:45:00,67.63,67.76,67.61,67.66,711193.0,63.2979,63.4195,63.2791,63.3259,711193.0
2018-12-04 12:50:00,67.66,67.69,67.52,67.56,329739.0,63.3259,63.354,63.1949,63.2323,329739.0
2018-12-04 12:55:00,67.57,67.66,67.46,67.47,127799.0,63.2417,63.3259,63.1387,63.1481,127799.0
2018-12-04 13:00:00,67.46,67.53,67.36,67.52,706763.0,63.1387,63.2043,63.0451,63.1949,706763.0
2018-12-04 13:05:00,67.51,67.57,67.44,67.45,152265.0,63.1855,63.2417,63.12,63.1294,152265.0
2018-12-04 13:10:00,67.45,67.5,67.35,67.35,138603.0,63.1294,63.1762,63.0358,63.0358,138603.0
2018-12-04 13:15:00,67.35,67.52,67.35,67.46,173061.0,63.0358,63.1949,63.0358,63.1387,173061.0
2018-12-04 13:20:00,67.46,67.48,67.4,67.44,68301.0,63.1387,63.1575,63.0826,63.12,68301.0
2018-12-04 13:25:00,67.44,67.44,67.03,67.21,321335.0,63.12,63.12,62.7363,62.9048,321335.0
2018-12-04 13:30:00,67.21,67.31,67.13,67.22,177033.0,62.9048,62.9984,62.8299,62.9141,177033.0
2018-12-04 13:35:00,67.21,67.23,66.93,66.95,275406.0,62.9048,62.9235,62.6427,62.6614,275406.0
2018-12-04 13:40:00,66.95,67.1,66.8,67.07,302477.0,62.6614,62.8018,62.521,62.7737,302477.0
2018-12-04 13:45:00,67.06,67.25,67.01,67.18,226837.0,62.7644,62.9422,62.7176,62.8767,226837.0
2018-12-04 13:50:00,67.18,67.25,67.12,67.18,336471.0,62.8767,62.9422,62.8205,62.8767,336471.0
2018-12-04 13:55:00,67.18,67.37,67.18,67.28,170681.0,62.8767,63.0545,62.8767,62.9703,170681.0
2018-12-04 14:00:00,67.28,67.32,67.14,67.15,195457.0,62.9703,63.0077,62.8392,62.8486,195457.0
2018-12-04 14:05:00,67.15,67.43,67.13,67.42,225732.0,62.8486,63.1107,62.8299,63.1013,225732.0
2018-12-04 14:10:00,67.42,67.53,67.39,67.48,256404.0,63.1013,63.2043,63.0732,63.1575,256404.0
2018-12-04 14:15:00,67.48,67.51,67.41,67.5,117312.0,63.1575,63.1855,63.0919,63.1762,117312.0
2018-12-04 14:20:00,67.5,67.51,67.37,67.37,109832.0,63.1762,63.1855,63.0545,63.0545,109832.0
2018-12-04 14:25:00,67.37,67.38,67.2,67.23,189617.0,63.0545,63.0639,62.8954,62.9235,189617.0
2018-12-04 14:30:00,67.23,67.46,67.23,67.44,127082.0,62.9235,63.1387,62.9235,63.12,127082.0
2018-12-04 14:35:00,67.43,67.45,67.35,67.42,335193.0,63.1107,63.1294,63.0358,63.1013,335193.0
2018-12-04 14:40:00,67.42,67.47,67.35,67.38,733161.0,63.1013,63.1481,63.0358,63.0639,733161.0
2018-12-04 14:45:00,67.37,67.6,67.35,67.58,285596.0,63.0545,63.2698,63.0358,63.2511,285596.0
2018-12-04 14:50:00,67.57,67.61,67.49,67.5,99003.0,63.2417,63.2791,63.1668,63.1762,99003.0
2018-12-04 14:55:00,67.51,67.54,67.32,67.33,132871.0,63.1855,63.2136,63.0077,63.0171,132871.0
2018-12-04 15:00:00,67.34,67.34,67.17,67.22,259971.0,63.0264,63.0264,62.8673,62.9141,259971.0
2018-12-04 15:05:00,67.22,67.28,67.14,67.16,357212.0,62.9141,62.9703,62.8392,62.858,357212.0
2018-12-04 15:10:00,67.16,67.22,67.05,67.16,512864.0,62.858,62.9141,62.755,62.858,512864.0
2018-12-04 15:15:00,67.15,67.3,67.11,67.14,178123.0,62.8486,62.989,62.8112,62.8392,178123.0
2018-12-04 15:20:00,67.14,67.27,66.93,66.95,261001.0,62.8392,62.9609,62.6427,62.6614,261001.0
2018-12-04 15:25:00,66.95,67.13,66.93,66.97,285129.0,62.6614,62.8299,62.6427,62.6801,285129.0
2018-12-04 15:30:00,66.96,67.09,66.88,67.0,438238.0,62.6708,62.7924,62.5959,62.7082,438238.0
2018-12-04 15:35:00,66.99,67.1,66.82,66.85,266872.0,62.6988,62.8018,62.5397,62.5678,266872.0
2018-12-04 15:40:00,66.85,66.89,66.75,66.84,512908.0,62.5678,62.6053,62.4742,62.5585,512908.0
2018-12-04 15:45:00,66.84,66.91,66.75,66.91,533632.0,62.5585,62.624,62.4742,62.624,533632.0
2018-12-04 15:50:00,66.9,66.96,66.78,66.87,679699.0,62.6146,62.6708,62.5023,62.5865,679699.0
2018-12-04 15:55:00,66.87,66.87,66.65,66.8,2063600.0,62.5865,62.5865,62.3806,62.521,2063600.0
2018-12-06 09:30:00,65.24,65.31,64.94,65.29,685070.0,61.0609,61.1265,60.7802,61.1077,685070.0
2018-12-06 09:35:00,65.3,65.76,65.22,65.74,336242.0,61.1171,61.5476,61.0422,61.5289,336242.0
2018-12-06 09:40:00,65.74,65.79,65.49,65.75,319760.0,61.5289,61.5757,61.2949,61.5383,319760.0
2018-12-06 09:45:00,65.74,65.86,65.49,65.5,383271.0,61.5289,61.6412,61.2949,61.3043,383271.0
2018-12-06 09:50:00,65.5,65.58,65.15,65.16,437065.0,61.3043,61.3792,60.9767,60.9861,437065.0
2018-12-06 09:55:00,65.16,65.45,65.14,65.4,319089.0,60.9861,61.2575,60.9674,61.2107,319089.0
2018-12-06 10:00:00,65.4,65.6,65.3,65.5,297850.0,61.2107,61.3979,61.1171,61.3043,297850.0
2018-12-06 10:05:00,65.51,65.68,65.34,65.65,241110.0,61.3137,61.4728,61.1545,61.4447,241110.0
2018-12-06 10:10:00,65.65,65.65,65.42,65.58,239794.0,61.4447,61.4447,61.2294,61.3792,239794.0
2018-12-06 10:15:00,65.59,65.78,65.51,65.56,253781.0,61.3885,61.5664,61.3137,61.3605,253781.0
2018-12-06 10:20:00,65.56,65.79,65.51,65.69,302419.0,61.3605,61.5757,61.3137,61.4821,302419.0
2018-12-06 10:25:00,65.69,65.89,65.62,65.8,253906.0,61.4821,61.6693,61.4166,61.5851,253906.0
2018-12-06 10:30:00,65.81,65.85,65.57,65.6,213821.0,61.5944,61.6319,61.3698,61.3979,213821.0
2018-12-06 10:35:00,65.6,65.73,65.54,65.69,165366.0,61.3979,61.5196,61.3417,61.4821,165366.0
2018-12-06 10:40:00,65.7,65.81,65.61,65.72,214403.0,61.4915,61.5944,61.4072,61.5102,214403.0
2018-12-06 10:45:00,65.73,65.75,65.42,65.45,162865.0,61.5196,61.5383,61.2294,61.2575,162865.0
2018-12-06 10:50:00,65.45,65.6,65.39,65.57,246864.0,61.2575,61.3979,61.2013,61.3698,246864.0
2018-12-06 10:55:00,65.56,65.56,65.28,65.32,225762.0,61.3605,61.3605,61.0984,61.1358,225762.0
2018-12-06 11:00:00,65.32,65.41,65.27,65.35,237851.0,61.1358,61.2201,61.089,61.1639,237851.0
2018-12-06 11:05:00,65.35,65.44,65.27,65.33,110906.0,61.1639,61.2481,61.089,61.1452,110906.0
2018-12-06 11:10:00,65.34,65.39,65.18,65.2,379634.0,61.1545,61.2013,61.0048,61.0235,379634.0
2018-12-06 11:15:00,65.19,65.29,65.13,65.22,304466.0,61.0142,61.1077,60.958,61.0422,304466.0
2018-12-06 11:20:00,65.23,65.23,65.04,65.04,151519.0,61.0516,61.0516,60.8738,60.8738,151519.0
2018-12-06 11:25:00,65.04,65.14,64.91,64.98,361805.0,60.8738,60.9674,60.7521,60.8176,361805.0
2018-12-06 11:30:00,64.98,65.22,64.97,65.19,238763.0,60.8176,61.0422,60.8082,61.0142,238763.0
2018-12-06 11:35:00,65.2,65.38,65.2,65.33,150242.0,61.0235,61.192,61.0235,61.1452,150242.0
2018-12-06 11:40:00,65.32,65.43,65.25,65.39,136165.0,61.1358,61.2388,61.0703,61.2013,136165.0
2018-12-06 11:45:00,65.39,65.51,65.34,65.5,219800.0,61.2013,61.3137,61.1545,61.3043,219800.0
2018-12-06 11:50:00,65.51,65.7,65.45,65.58,155468.0,61.3137,61.4915,61.2575,61.3792,155468.0
2018-12-06 11:55:00,65.58,65.77,65.57,65.77,274587.0,61.3792,61.557,61.3698,61.557,274587.0
2018-12-06 12:00:00,65.76,65.77,65.61,65.64,239223.0,61.5476,61.557,61.4072,61.4353,239223.0
2018-12-06 12:05:00,65.63,65.71,65.58,65.59,161952.0,61.426,61.5008,61.3792,61.3885,161952.0
2018-12-06 12:10:00,65.58,65.69,65.55,65.69,136038.0,61.3792,61.4821,61.3511,61.4821,136038.0
2018-12-06 12:15:00,65.7,65.95,65.7,65.89,461833.0,61.4915,61.7255,61.4915,61.6693,461833.0
2018-12-06 12:20:00,65.88,66.05,65.81,66.05,245338.0,61.66,61.8191,61.5944,61.8191,245338.0
2018-12-06 12:25:00,66.04,66.17,65.98,66.15,153833.0,61.8097,61.9314,61.7535,61.9127,153833.0
2018-12-06 12:30:00,66.15,66.27,66.1,66.19,312153.0,61.9127,62.025,61.8659,61.9501,312153.0
2018-12-06 12:35:00,66.19,66.24,66.0,66.02,208477.0,61.9501,61.9969,61.7723,61.791,208477.0
2018-12-06 12:40:00,66.03,66.17,66.01,66.16,155984.0,61.8003,61.9314,61.7816,61.922,155984.0
2018-12-06 12:45:00,66.15,66.26,66.11,66.17,281789.0,61.9127,62.0156,61.8752,61.9314,281789.0
2018-12-06 12:50:00,66.18,66.37,66.14,66.32,163764.0,61.9407,62.1186,61.9033,62.0718,163764.0
2018-12-06 12:55:00,66.33,66.37,66.22,66.23,127495.0,62.0811,62.1186,61.9782,61.9875,127495.0
2018-12-06 13:00:00,66.23,66.23,66.1,66.13,172102.0,61.9875,61.9875,61.8659,61.8939,172102.0
2018-12-06 13:05:00,66.13,66.15,65.97,65.99,83445.0,61.8939,61.9127,61.7442,61.7629,83445.0
2018-12-06 13:10:00,65.98,66.05,65.95,65.98,136532.0,61.7535,61.8191,61.7255,61.7535,136532.0
2018-12-06 13:15:00,65.99,66.04,65.85,65.86,72051.0,61.7629,61.8097,61.6319,61.6412,72051.0
2018-12-06 13:20:00,65.87,65.91,65.76,65.87,291389.0,61.6506,61.688,61.5476,61.6506,291389.0
2018-12-06 13:25:00,65.86,65.92,65.78,65.79,145097.0,61.6412,61.6974,61.5664,61.5757,145097.0
2018-12-06 13:30:00,65.78,65.78,65.64,65.72,202226.0,61.5664,61.5664,61.4353,61.5102,202226.0
2018-12-06 13:35:00,65.71,65.83,65.62,65.77,121867.0,61.5008,61.6132,61.4166,61.557,121867.0
2018-12-06 13:40:00,65.78,65.95,65.77,65.87,98992.0,61.5664,61.7255,61.557,61.6506,98992.0
2018-12-06 13:45:00,65.87,66.04,65.87,66.03,161143.0,61.6506,61.8097,61.6506,61.8003,161143.0
2018-12-06 13:50:00,66.03,66.16,66.03,66.15,97947.0,61.8003,61.922,61.8003,61.9127,97947.0
2018-12-06 13:55:00,66.16,66.3,66.07,66.28,140201.0,61.922,62.053,61.8378,62.0343,140201.0
2018-12-06 14:00:00,66.27,66.38,66.24,66.26,200331.0,62.025,62.1279,61.9969,62.0156,200331.0
2018-12-06 14:05:00,66.26,66.26,66.11,66.17,173024.0,62.0156,62.0156,61.8752,61.9314,173024.0
2018-12-06 14:10:00,66.16,66.16,65.92,66.04,232562.0,61.922,61.922,61.6974,61.8097,232562.0
2018-12-06 14:15:00,66.04,66.1,65.84,65.84,124525.0,61.8097,61.8659,61.6225,61.6225,124525.0
2018-12-06 14:20:00,65.86,65.95,65.82,65.86,95688.0,61.6412,61.7255,61.6038,61.6412,95688.0
2018-12-06 14:25:00,65.87,66.12,65.87,66.12,106116.0,61.6506,61.8846,61.6506,61.8846,106116.0
2018-12-06 14:30:00,66.12,66.13,65.91,65.97,186804.0,61.8846,61.8939,61.688,61.7442,186804.0
2018-12-06 14:35:00,65.99,66.04,65.88,65.96,138996.0,61.7629,61.8097,61.66,61.7348,138996.0
2018-12-06 14:40:00,65.95,66.1,65.92,65.93,111930.0,61.7255,61.8659,61.6974,61.7067,111930.0
2018-12-06 14:45:00,65.94,65.98,65.67,65.78,195269.0,61.7161,61.7535,61.4634,61.5664,195269.0
2018-12-06 14:50:00,65.78,66.18,65.77,66.13,258193.0,61.5664,61.9407,61.557,61.8939,258193.0
2018-12-06 14:55:00,66.13,66.22,66.06,66.17,195654.0,61.8939,61.9782,61.8284,61.9314,195654.0
2018-12-06 15:00:00,66.17,66.37,66.13,66.14,364082.0,61.9314,62.1186,61.8939,61.9033,364082.0
2018-12-06 15:05:00,66.15,66.22,66.02,66.18,125737.0,61.9127,61.9782,61.791,61.9407,125737.0
2018-12-06 15:10:00,66.17,66.28,66.08,66.12,218765.0,61.9314,62.0343,61.8471,61.8846,218765.0
2018-12-06 15:15:00,66.13,66.26,66.09,66.23,178988.0,61.8939,62.0156,61.8565,61.9875,178988.0
2018-12-06 15:20:00,66.22,66.26,66.1,66.17,276025.0,61.9782,62.0156,61.8659,61.9314,276025.0
2018-12-06 15:25:00,66.18,66.38,66.15,66.33,239751.0,61.9407,62.1279,61.9127,62.0811,239751.0
2018-12-06 15:30:00,66.34,66.65,66.3,66.56,646367.0,62.0905,62.3806,62.053,62.2964,646367.0
2018-12-06 15:35:00,66.56,66.64,66.52,66.61,304697.0,62.2964,62.3713,62.259,62.3432,304697.0
2018-12-06 15:40:00,66.61,66.68,66.43,66.65,566370.0,62.3432,62.4087,62.1747,62.3806,566370.0
2018-12-06 15:45:00,66.66,66.83,66.62,66.81,473991.0,62.39,62.5491,62.3526,62.5304,473991.0
2018-12-06 15:50:00,66.8,66.89,66.75,66.86,438198.0,62.521,62.6053,62.4742,62.5772,438198.0
2018-12-06 15:55:00,66.86,66.94,66.77,66.93,1519820.0,62.5772,62.6521,62.4929,62.6427,1519820.0
2018-12-07 09:30:00,66.64,66.71,66.46,66.62,329815.0,62.3713,62.4368,62.2028,62.3526,329815.0
2018-12-07 09:35:00,66.63,66.78,66.54,66.77,181468.0,62.3619,62.5023,62.2777,62.4929,181468.0
2018-12-07 09:40:00,66.76,66.95,66.72,66.79,192037.0,62.4836,62.6614,62.4461,62.5117,192037.0
2018-12-07 09:45:00,66.81,66.87,66.68,66.71,210083.0,62.5304,62.5865,62.4087,62.4368,210083.0
2018-12-07 09:50:00,66.7,66.85,66.6,66.81,135088.0,62.4274,62.5678,62.3338,62.5304,135088.0
2018-12-07 09:55:00,66.81,66.91,66.65,66.66,271371.0,62.5304,62.624,62.3806,62.39,271371.0
2018-12-07 10:00:00,66.66,66.78,66.66,66.77,207585.0,62.39,62.5023,62.39,62.4929,207585.0
2018-12-07 10:05:00,66.77,66.77,66.48,66.48,90417.0,62.4929,62.4929,62.2215,62.2215,90417.0
2018-12-07 10:10:00,66.47,66.47,66.18,66.21,349943.0,62.2122,62.2122,61.9407,61.9688,349943.0
2018-12-07 10:15:00,66.21,66.21,65.97,65.99,292412.0,61.9688,61.9688,61.7442,61.7629,292412.0
2018-12-07 10:20:00,65.99,66.14,65.87,65.95,186568.0,61.7629,61.9033,61.6506,61.7255,186568.0
2018-12-07 10:25:00,65.95,66.06,65.85,66.03,140178.0,61.7255,61.8284,61.6319,61.8003,140178.0
2018-12-07 10:30:00,66.03,66.1,65.95,65.95,111828.0,61.8003,61.8659,61.7255,61.7255,111828.0
2018-12-07 10:35:00,65.94,65.96,65.69,65.76,260237.0,61.7161,61.7348,61.4821,61.5476,260237.0
2018-12-07 10:40:00,65.76,65.91,65.7,65.84,138348.0,61.5476,61.688,61.4915,61.6225,138348.0
2018-12-07 10:45:00,65.83,65.97,65.77,65.81,181496.0,61.6132,61.7442,61.557,61.5944,181496.0
2018-12-07 10:50:00,65.8,65.89,65.72,65.77,163504.0,61.5851,61.6693,61.5102,61.557,163504.0
2018-12-07 10:55:00,65.76,65.89,65.75,65.86,231008.0,61.5476,61.6693,61.5383,61.6412,231008.0
2018-12-07 11:00:00,65.87,65.94,65.63,65.66,178310.0,61.6506,61.7161,61.426,61.454,178310.0
2018-12-07 11:05:00,65.66,65.72,65.54,65.6,167232.0,61.454,61.5102,61.3417,61.3979,167232.0
2018-12-07 11:10:00,65.61,65.66,65.43,65.44,129660.0,61.4072,61.454,61.2388,61.2481,129660.0
2018-12-07 11:15:00,65.42,65.55,65.4,65.47,259507.0,61.2294,61.3511,61.2107,61.2762,259507.0
2018-12-07 11:20:00,65.46,65.52,65.28,65.31,213936.0,61.2669,61.323,61.0984,61.1265,213936.0
2018-12-07 11:25:00,65.3,65.45,65.25,65.41,185149.0,61.1171,61.2575,61.0703,61.2201,185149.0
2018-12-07 11:30:00,65.4,65.46,65.28,65.34,201785.0,61.2107,61.2669,61.0984,61.1545,201785.0
2018-12-07 11:35:00,65.36,65.42,65.28,65.34,189281.0,61.1733,61.2294,61.0984,61.1545,189281.0
2018-12-07 11:40:00,65.36,65.54,65.27,65.52,216047.0,61.1733,61.3417,61.089,61.323,216047.0
2018-12-07 11:45:00,65.52,65.61,65.5,65.55,114456.0,61.323,61.4072,61.3043,61.3511,114456.0
2018-12-07 11:50:00,65.55,65.55,65.25,65.25,96470.0,61.3511,61.3511,61.0703,61.0703,96470.0
2018-12-07 11:55:00,65.25,65.25,65.11,65.12,105678.0,61.0703,61.0703,60.9393,60.9486,105678.0
2018-12-07 12:00:00,65.11,65.33,65.1,65.26,126809.0,60.9393,61.1452,60.9299,61.0797,126809.0
2018-12-07 12:05:00,65.28,65.34,65.18,65.26,88877.0,61.0984,61.1545,61.0048,61.0797,88877.0
2018-12-07 12:10:00,65.26,65.45,65.23,65.34,113199.0,61.0797,61.2575,61.0516,61.1545,113199.0
2018-12-07 12:15:00,65.34,65.39,65.14,65.21,208347.0,61.1545,61.2013,60.9674,61.0329,208347.0
2018-12-07 12:20:00,65.2,65.37,65.2,65.32,127675.0,61.0235,61.1826,61.0235,61.1358,127675.0
2018-12-07 12:25:00,65.33,65.38,65.25,65.35,62179.0,61.1452,61.192,61.0703,61.1639,62179.0
2018-12-07 12:30:00,65.29,65.31,65.16,65.2,272604.0,61.1077,61.1265,60.9861,61.0235,272604.0
2018-12-07 12:35:00,65.19,65.24,65.12,65.18,220570.0,61.0142,61.0609,60.9486,61.0048,220570.0
2018-12-07 12:40:00,65.18,65.2,64.99,65.07,175365.0,61.0048,61.0235,60.827,60.9018,175365.0
2018-12-07 12:45:00,65.08,65.17,65.03,65.05,94359.0,60.9112,60.9954,60.8644,60.8831,94359.0
2018-12-07 12:50:00,65.05,65.36,65.04,65.34,135451.0,60.8831,61.1733,60.8738,61.1545,135451.0
2018-12-07 12:55:00,65.34,65.53,65.3,65.46,290956.0,61.1545,61.3324,61.1171,61.2669,290956.0
2018-12-07 13:00:00,65.45,65.6,65.39,65.54,318030.0,61.2575,61.3979,61.2013,61.3417,318030.0
2018-12-07 13:05:00,65.55,65.55,65.33,65.34,144905.0,61.3511,61.3511,61.1452,61.1545,144905.0
2018-12-07 13:10:00,65.34,65.38,65.22,65.23,111362.0,61.1545,61.192,61.0422,61.0516,111362.0
2018-12-07 13:15:00,65.24,65.3,65.17,65.18,99861.0,61.0609,61.1171,60.9954,61.0048,99861.0
2018-12-07 13:20:00,65.18,65.43,65.18,65.4,146689.0,61.0048,61.2388,61.0048,61.2107,146689.0
2018-12-07 13:25:00,65.4,65.42,65.27,65.4,86383.0,61.2107,61.2294,61.089,61.2107,86383.0
2018-12-07 13:30:00,65.4,65.42,65.19,65.19,72559.0,61.2107,61.2294,61.0142,61.0142,72559.0
2018-12-07 13:35:00,65.21,65.31,65.15,65.21,80950.0,61.0329,61.1265,60.9767,61.0329,80950.0
2018-12-07 13:40:00,65.2,65.29,65.17,65.24,54286.0,61.0235,61.1077,60.9954,61.0609,54286.0
2018-12-07 13:45:00,65.25,65.31,65.1,65.11,69037.0,61.0703,61.1265,60.9299,60.9393,69037.0
2018-12-07 13:50:00,65.11,65.11,65.04,65.09,193846.0,60.9393,60.9393,60.8738,60.9206,193846.0
2018-12-07 13:55:00,65.09,65.09,64.93,64.94,125512.0,60.9206,60.9206,60.7708,60.7802,125512.0
2018-12-07 14:00:00,64.94,65.0,64.87,64.88,150116.0,60.7802,60.8363,60.7146,60.724,150116.0
2018-12-07 14:05:00,64.88,64.97,64.82,64.84,146736.0,60.724,60.8082,60.6679,60.6866,146736.0
2018-12-07 14:10:00,64.84,64.85,64.73,64.77,110311.0,60.6866,60.6959,60.5836,60.6211,110311.0
2018-12-07 14:15:00,64.76,65.06,64.75,65.04,378832.0,60.6117,60.8925,60.6023,60.8738,378832.0
2018-12-07 14:20:00,65.04,65.12,64.88,64.89,129349.0,60.8738,60.9486,60.724,60.7334,129349.0
2018-12-07 14:25:00,64.89,65.0,64.82,64.97,122802.0,60.7334,60.8363,60.6679,60.8082,122802.0
2018-12-07 14:30:00,64.99,65.04,64.88,64.91,157455.0,60.827,60.8738,60.724,60.7521,157455.0
2018-12-07 14:35:00,64.9,64.92,64.77,64.77,93258.0,60.7427,60.7614,60.6211,60.6211,93258.0
2018-12-07 14:40:00,64.76,64.82,64.67,64.68,117175.0,60.6117,60.6679,60.5275,60.5368,117175.0
2018-12-07 14:45:00,64.68,64.85,64.58,64.79,277636.0,60.5368,60.6959,60.4432,60.6398,277636.0
2018-12-07 14:50:00,64.8,64.9,64.58,64.6,157759.0,60.6491,60.7427,60.4432,60.4619,157759.0
2018-12-07 14:55:00,64.6,64.64,64.43,64.49,319809.0,60.4619,60.4994,60.3028,60.359,319809.0
2018-12-07 15:00:00,64.49,64.57,64.31,64.32,205779.0,60.359,60.4339,60.1905,60.1999,205779.0
2018-12-07 15:05:00,64.33,64.56,64.3,64.56,229691.0,60.2092,60.4245,60.1812,60.4245,229691.0
2018-12-07 15:10:00,64.57,64.66,64.48,64.48,179156.0,60.4339,60.5181,60.3496,60.3496,179156.0
2018-12-07 15:15:00,64.48,64.63,64.4,64.53,404186.0,60.3496,60.49,60.2748,60.3964,404186.0
2018-12-07 15:20:00,64.55,64.61,64.47,64.51,160691.0,60.4151,60.4713,60.3403,60.3777,160691.0
2018-12-07 15:25:00,64.52,64.73,64.42,64.67,233311.0,60.3871,60.5836,60.2935,60.5275,233311.0
2018-12-07 15:30:00,64.66,64.97,64.58,64.93,367895.0,60.5181,60.8082,60.4432,60.7708,367895.0
2018-12-07 15:35:00,64.94,65.06,64.73,64.73,585996.0,60.7802,60.8925,60.5836,60.5836,585996.0
2018-12-07 15:40:00,64.72,64.85,64.67,64.73,446329.0,60.5743,60.6959,60.5275,60.5836,446329.0
2018-12-07 15:45:00,64.73,64.82,64.54,64.55,764361.0,60.5836,60.6679,60.4058,60.4151,764361.0
2018-12-07 15:50:00,64.56,64.77,64.56,64.66,976347.0,60.4245,60.6211,60.4245,60.5181,976347.0
2018-12-07 15:55:00,64.66,64.77,64.55,64.57,2628156.0,60.5181,60.6211,60.4151,60.4339,2628156.0
2018-12-10 09:30:00,64.24,64.82,64.21,64.73,996675.0,60.125,60.6679,60.0969,60.5836,996675.0
2018-12-10 09:35:00,64.72,64.99,64.67,64.82,439245.0,60.5743,60.827,60.5275,60.6679,439245.0
2018-12-10 09:40:00,64.83,65.1,64.77,65.06,148916.0,60.6772,60.9299,60.6211,60.8925,148916.0
2018-12-10 09:45:00,65.06,65.08,64.67,64.69,352335.0,60.8925,60.9112,60.5275,60.5462,352335.0
2018-12-10 09:50:00,64.69,64.71,64.26,64.38,709442.0,60.5462,60.5649,60.1437,60.256,709442.0
2018-12-10 09:55:00,64.38,64.54,64.33,64.4,226637.0,60.256,60.4058,60.2092,60.2748,226637.0
2018-12-10 10:00:00,64.4,64.64,64.33,64.64,146594.0,60.2748,60.4994,60.2092,60.4994,146594.0
2018-12-10 10:05:00,64.63,64.8,64.63,64.67,207872.0,60.49,60.6491,60.49,60.5275,207872.0
2018-12-10 10:10:00,64.67,64.91,64.57,64.89,184646.0,60.5275,60.7521,60.4339,60.7334,184646.0
2018-12-10 10:15:00,64.88,64.97,64.76,64.93,247985.0,60.724,60.8082,60.6117,60.7708,247985.0
2018-12-10 10:20:00,64.93,64.98,64.73,64.77,192135.0,60.7708,60.8176,60.5836,60.6211,192135.0
2018-12-10 10:25:00,64.76,64.8,64.56,64.65,757019.0,60.6117,60.6491,60.4245,60.5087,757019.0
2018-12-10 10:30:00,64.65,64.76,64.4,64.47,254844.0,60.5087,60.6117,60.2748,60.3403,254844.0
2018-12-10 10:35:00,64.48,64.58,64.35,64.35,211697.0,60.3496,60.4432,60.228,60.228,211697.0
2018-12-10 10:40:00,64.35,64.41,64.23,64.29,236964.0,60.228,60.2841,60.1156,60.1718,236964.0
2018-12-10 10:45:00,64.28,64.59,64.23,64.47,300989.0,60.1624,60.4526,60.1156,60.3403,300989.0
2018-12-10 10:50:00,64.48,64.67,64.23,64.24,204867.0,60.3496,60.5275,60.1156,60.125,204867.0
2018-12-10 10:55:00,64.24,64.44,64.23,64.31,127104.0,60.125,60.3122,60.1156,60.1905,127104.0
2018-12-10 11:00:00,64.31,64.33,63.87,63.95,501139.0,60.1905,60.2092,59.7787,59.8536,501139.0
2018-12-10 11:05:00,63.95,64.13,63.94,64.0,224982.0,59.8536,60.0221,59.8442,59.9004,224982.0
2018-12-10 11:10:00,63.99,64.15,63.92,64.12,185989.0,59.891,60.0408,59.8255,60.0127,185989.0
2018-12-10 11:15:00,64.12,64.14,63.94,64.04,191751.0,60.0127,60.0314,59.8442,59.9378,191751.0
2018-12-10 11:20:00,64.04,64.13,63.92,63.93,257616.0,59.9378,60.0221,59.8255,59.8349,257616.0
2018-12-10 11:25:00,63.94,64.21,63.94,64.2,277706.0,59.8442,60.0969,59.8442,60.0876,277706.0
2018-12-10 11:30:00,64.2,64.3,64.11,64.12,304509.0,60.0876,60.1812,60.0033,60.0127,304509.0
2018-12-10 11:35:00,64.14,64.47,64.14,64.45,424055.0,60.0314,60.3403,60.0314,60.3216,424055.0
2018-12-10 11:40:00,64.45,64.46,64.31,64.39,293696.0,60.3216,60.3309,60.1905,60.2654,293696.0
2018-12-10 11:45:00,64.42,64.56,64.34,64.43,471837.0,60.2935,60.4245,60.2186,60.3028,471837.0
2018-12-10 11:50:00,64.43,64.49,64.36,64.43,165745.0,60.3028,60.359,60.2373,60.3028,165745.0
2018-12-10 11:55:00,64.42,64.52,64.24,64.29,241335.0,60.2935,60.3871,60.125,60.1718,241335.0
2018-12-10 12:00:00,64.28,64.32,64.09,64.19,167676.0,60.1624,60.1999,59.9846,60.0782,167676.0
2018-12-10 12:05:00,64.18,64.3,64.1,64.24,122006.0,60.0688,60.1812,59.994,60.125,122006.0
2018-12-10 12:10:00,64.23,64.42,64.17,64.35,181789.0,60.1156,60.2935,60.0595,60.228,181789.0
2018-12-10 12:15:00,64.35,64.43,64.15,64.17,248900.0,60.228,60.3028,60.0408,60.0595,248900.0
2018-12-10 12:20:00,64.17,64.22,64.06,64.12,190552.0,60.0595,60.1063,59.9565,60.0127,190552.0
2018-12-10 12:25:00,64.11,64.24,64.11,64.18,184405.0,60.0033,60.125,60.0033,60.0688,184405.0
2018-12-10 12:30:00,64.16,64.38,64.15,64.37,74745.0,60.0501,60.256,60.0408,60.2467,74745.0
2018-12-10 12:35:00,64.37,64.76,64.37,64.7,240011.0,60.2467,60.6117,60.2467,60.5555,240011.0
2018-12-10 12:40:00,64.7,64.89,64.7,64.79,148750.0,60.5555,60.7334,60.5555,60.6398,148750.0
2018-12-10 12:45:00,64.77,65.03,64.72,64.98,379907.0,60.6211,60.8644,60.5743,60.8176,379907.0
2018-12-10 12:50:00,64.99,65.06,64.95,65.03,250456.0,60.827,60.8925,60.7895,60.8644,250456.0
2018-12-10 12:55:00,65.01,65.04,64.92,64.93,138486.0,60.8457,60.8738,60.7614,60.7708,138486.0
2018-12-10 13:00:00,64.95,65.02,64.89,64.92,120367.0,60.7895,60.855,60.7334,60.7614,120367.0
2018-12-10 13:05:00,64.93,65.0,64.85,64.89,135946.0,60.7708,60.8363,60.6959,60.7334,135946.0
2018-12-10 13:10:00,64.9,65.1,64.82,65.0,434605.0,60.7427,60.9299,60.6679,60.8363,434605.0
2018-12-10 13:15:00,64.99,65.08,64.92,65.04,118110.0,60.827,60.9112,60.7614,60.8738,118110.0
2018-12-10 13:20:00,65.04,65.09,64.82,64.84,119215.0,60.8738,60.9206,60.6679,60.6866,119215.0
2018-12-10 13:25:00,64.85,64.89,64.77,64.79,91444.0,60.6959,60.7334,60.6211,60.6398,91444.0
2018-12-10 13:30:00,64.78,65.06,64.76,65.05,116241.0,60.6304,60.8925,60.6117,60.8831,116241.0
2018-12-10 13:35:00,65.06,65.22,65.05,65.11,148380.0,60.8925,61.0422,60.8831,60.9393,148380.0
2018-12-10 13:40:00,65.11,65.16,64.98,65.0,100690.0,60.9393,60.9861,60.8176,60.8363,100690.0
2018-12-10 13:45:00,65.0,65.11,64.98,65.08,67459.0,60.8363,60.9393,60.8176,60.9112,67459.0
2018-12-10 13:50:00,65.07,65.25,65.07,65.18,108022.0,60.9018,61.0703,60.9018,61.0048,108022.0
2018-12-10 13:55:00,65.18,65.19,65.09,65.1,81849.0,61.0048,61.0142,60.9206,60.9299,81849.0
2018-12-10 14:00:00,65.11,65.2,65.05,65.1,103898.0,60.9393,61.0235,60.8831,60.9299,103898.0
2018-12-10 14:05:00,65.1,65.29,65.08,65.22,127915.0,60.9299,61.1077,60.9112,61.0422,127915.0
2018-12-10 14:10:00,65.23,65.26,65.08,65.1,82461.0,61.0516,61.0797,60.9112,60.9299,82461.0
2018-12-10 14:15:00,65.11,65.18,65.0,65.04,108903.0,60.9393,61.0048,60.8363,60.8738,108903.0
2018-12-10 14:20:00,65.04,65.16,64.94,65.09,163338.0,60.8738,60.9861,60.7802,60.9206,163338.0
2018-12-10 14:25:00,65.09,65.24,65.08,65.19,180266.0,60.9206,61.0609,60.9112,61.0142,180266.0
2018-12-10 14:30:00,65.19,65.48,65.19,65.48,181821.0,61.0142,61.2856,61.0142,61.2856,181821.0
2018-12-10 14:35:00,65.48,65.48,65.38,65.39,155982.0,61.2856,61.2856,61.192,61.2013,155982.0
2018-12-10 14:40:00,65.4,65.5,65.38,65.47,108878.0,61.2107,61.3043,61.192,61.2762,108878.0
2018-12-10 14:45:00,65.48,65.5,65.38,65.43,72809.0,61.2856,61.3043,61.192,61.2388,72809.0
2018-12-10 14:50:00,65.42,65.48,65.39,65.44,81960.0,61.2294,61.2856,61.2013,61.2481,81960.0
2018-12-10 14:55:00,65.44,65.55,65.2,65.24,301364.0,61.2481,61.3511,61.0235,61.0609,301364.0
2018-12-10 15:00:00,65.24,65.29,65.17,65.22,323732.0,61.0609,61.1077,60.9954,61.0422,323732.0
2018-12-10 15:05:00,65.22,65.38,65.22,65.37,207883.0,61.0422,61.192,61.0422,61.1826,207883.0
2018-12-10 15:10:00,65.36,65.39,65.23,65.28,122085.0,61.1733,61.2013,61.0516,61.0984,122085.0
2018-12-10 15:15:00,65.28,65.28,65.11,65.19,121795.0,61.0984,61.0984,60.9393,61.0142,121795.0
2018-12-10 15:20:00,65.2,65.27,65.19,65.25,121094.0,61.0235,61.089,61.0142,61.0703,121094.0
2018-12-10 15:25:00,65.25,65.34,65.24,65.34,114738.0,61.0703,61.1545,61.0609,61.1545,114738.0
2018-12-10 15:30:00,65.35,65.65,65.34,65.61,374636.0,61.1639,61.4447,61.1545,61.4072,374636.0
2018-12-10 15:35:00,65.61,65.74,65.57,65.66,326804.0,61.4072,61.5289,61.3698,61.454,326804.0
2018-12-10 15:40:00,65.66,65.68,65.56,65.58,154334.0,61.454,61.4728,61.3605,61.3792,154334.0
2018-12-10 15:45:00,65.58,65.61,65.44,65.45,475251.0,61.3792,61.4072,61.2481,61.2575,475251.0
2018-12-10 15:50:00,65.45,65.55,65.43,65.53,412656.0,61.2575,61.3511,61.2388,61.3324,412656.0
2018-12-10 15:55:00,65.53,65.6,65.48,65.49,904054.0,61.3324,61.3979,61.2856,61.2949,904054.0
2018-12-11 09:30:00,66.51,66.64,66.34,66.36,496224.0,62.2496,62.3713,62.0905,62.1092,496224.0
2018-12-11 09:35:00,66.37,66.56,66.32,66.32,324331.0,62.1186,62.2964,62.0718,62.0718,324331.0
2018-12-11 09:40:00,66.32,66.51,66.31,66.5,187706.0,62.0718,62.2496,62.0624,62.2402,187706.0
2018-12-11 09:45:00,66.51,66.53,66.3,66.31,118226.0,62.2496,62.2683,62.053,62.0624,118226.0
2018-12-11 09:50:00,66.31,66.44,66.25,66.4,373937.0,62.0624,62.1841,62.0063,62.1466,373937.0
2018-12-11 09:55:00,66.41,66.49,66.29,66.32,339518.0,62.156,62.2309,62.0437,62.0718,339518.0
2018-12-11 10:00:00,66.33,66.48,66.33,66.4,105624.0,62.0811,62.2215,62.0811,62.1466,105624.0
2018-12-11 10:05:00,66.4,66.44,66.29,66.29,353737.0,62.1466,62.1841,62.0437,62.0437,353737.0
2018-12-11 10:10:00,66.29,66.3,66.02,66.13,307471.0,62.0437,62.053,61.791,61.8939,307471.0
2018-12-11 10:15:00,66.13,66.22,66.05,66.18,113845.0,61.8939,61.9782,61.8191,61.9407,113845.0
2018-12-11 10:20:00,66.19,66.5,66.18,66.48,189198.0,61.9501,62.2402,61.9407,62.2215,189198.0
2018-12-11 10:25:00,66.48,66.56,66.41,66.53,148566.0,62.2215,62.2964,62.156,62.2683,148566.0
2018-12-11 10:30:00,66.54,66.6,66.45,66.47,91207.0,62.2777,62.3338,62.1934,62.2122,91207.0
2018-12-11 10:35:00,66.47,66.48,66.29,66.45,149533.0,62.2122,62.2215,62.0437,62.1934,149533.0
2018-12-11 10:40:00,66.47,66.51,66.37,66.41,102908.0,62.2122,62.2496,62.1186,62.156,102908.0
2018-12-11 10:45:00,66.41,66.46,66.11,66.18,126519.0,62.156,62.2028,61.8752,61.9407,126519.0
2018-12-11 10:50:00,66.18,66.19,66.07,66.11,130190.0,61.9407,61.9501,61.8378,61.8752,130190.0
2018-12-11 10:55:00,66.11,66.16,66.02,66.13,137481.0,61.8752,61.922,61.791,61.8939,137481.0
2018-12-11 11:00:00,66.14,66.15,65.98,66.1,153174.0,61.9033,61.9127,61.7535,61.8659,153174.0
2018-12-11 11:05:00,66.1,66.18,66.02,66.17,184717.0,61.8659,61.9407,61.791,61.9314,184717.0
2018-12-11 11:10:00,66.17,66.2,65.99,66.02,92377.0,61.9314,61.9595,61.7629,61.791,92377.0
2018-12-11 11:15:00,66.02,66.07,65.91,66.06,259305.0,61.791,61.8378,61.688,61.8284,259305.0
2018-12-11 11:20:00,66.07,66.15,65.97,66.12,79143.0,61.8378,61.9127,61.7442,61.8846,79143.0
2018-12-11 11:25:00,66.13,66.15,65.97,66.04,218265.0,61.8939,61.9127,61.7442,61.8097,218265.0
2018-12-11 11:30:00,66.02,66.06,65.79,65.83,182701.0,61.791,61.8284,61.5757,61.6132,182701.0
2018-12-11 11:35:00,65.82,65.93,65.81,65.9,76375.0,61.6038,61.7067,61.5944,61.6787,76375.0
2018-12-11 11:40:00,65.9,65.95,65.76,65.9,124072.0,61.6787,61.7255,61.5476,61.6787,124072.0
2018-12-11 11:45:00,65.9,66.02,65.84,66.0,125802.0,61.6787,61.791,61.6225,61.7723,125802.0
2018-12-11 11:50:00,65.99,66.07,65.97,66.06,128157.0,61.7629,61.8378,61.7442,61.8284,128157.0
2018-12-11 11:55:00,66.05,66.11,65.96,66.04,96286.0,61.8191,61.8752,61.7348,61.8097,96286.0
2018-12-11 12:00:00,66.04,66.04,65.78,65.79,123097.0,61.8097,61.8097,61.5664,61.5757,123097.0
2018-12-11 12:05:00,65.8,65.84,65.62,65.7,369544.0,61.5851,61.6225,61.4166,61.4915,369544.0
2018-12-11 12:10:00,65.7,65.7,65.56,65.61,92209.0,61.4915,61.4915,61.3605,61.4072,92209.0
2018-12-11 12:15:00,65.61,65.64,65.49,65.58,130781.0,61.4072,61.4353,61.2949,61.3792,130781.0
2018-12-11 12:20:00,65.57,65.77,65.57,65.74,127450.0,61.3698,61.557,61.3698,61.5289,127450.0
2018-12-11 12:25:00,65.74,65.76,65.67,65.68,55331.0,61.5289,61.5476,61.4634,61.4728,55331.0
2018-12-11 12:30:00,65.67,65.79,65.57,65.63,99214.0,61.4634,61.5757,61.3698,61.426,99214.0
2018-12-11 12:35:00,65.64,65.69,65.6,65.61,47274.0,61.4353,61.4821,61.3979,61.4072,47274.0
2018-12-11 12:40:00,65.61,65.79,65.58,65.76,156750.0,61.4072,61.5757,61.3792,61.5476,156750.0
2018-12-11 12:45:00,65.76,65.79,65.7,65.76,225864.0,61.5476,61.5757,61.4915,61.5476,225864.0
2018-12-11 12:50:00,65.75,65.79,65.7,65.76,77619.0,61.5383,61.5757,61.4915,61.5476,77619.0
2018-12-11 12:55:00,65.75,65.79,65.63,65.66,167315.0,61.5383,61.5757,61.426,61.454,167315.0
2018-12-11 13:00:00,65.66,65.75,65.62,65.71,180869.0,61.454,61.5383,61.4166,61.5008,180869.0
2018-12-11 13:05:00,65.7,65.74,65.58,65.66,79521.0,61.4915,61.5289,61.3792,61.454,79521.0
2018-12-11 13:10:00,65.67,65.67,65.53,65.56,52305.0,61.4634,61.4634,61.3324,61.3605,52305.0
2018-12-11 13:15:00,65.56,65.71,65.52,65.68,140297.0,61.3605,61.5008,61.323,61.4728,140297.0
2018-12-11 13:20:00,65.68,65.77,65.65,65.72,92406.0,61.4728,61.557,61.4447,61.5102,92406.0
2018-12-11 13:25:00,65.72,65.73,65.56,65.61,56715.0,61.5102,61.5196,61.3605,61.4072,56715.0
2018-12-11 13:30:00,65.6,65.6,65.5,65.54,78588.0,61.3979,61.3979,61.3043,61.3417,78588.0
2018-12-11 13:35:00,65.55,65.63,65.5,65.58,60967.0,61.3511,61.426,61.3043,61.3792,60967.0
2018-12-11 13:40:00,65.57,65.57,65.26,65.28,220024.0,61.3698,61.3698,61.0797,61.0984,220024.0
2018-12-11 13:45:00,65.28,65.34,65.2,65.25,227400.0,61.0984,61.1545,61.0235,61.0703,227400.0
2018-12-11 13:50:00,65.24,65.3,65.1,65.16,382272.0,61.0609,61.1171,60.9299,60.9861,382272.0
2018-12-11 13:55:00,65.16,65.23,65.15,65.17,72647.0,60.9861,61.0516,60.9767,60.9954,72647.0
2018-12-11 14:00:00,65.17,65.28,65.12,65.19,140030.0,60.9954,61.0984,60.9486,61.0142,140030.0
2018-12-11 14:05:00,65.19,65.27,65.08,65.08,200940.0,61.0142,61.089,60.9112,60.9112,200940.0
2018-12-11 14:10:00,65.08,65.2,65.06,65.16,76354.0,60.9112,61.0235,60.8925,60.9861,76354.0
2018-12-11 14:15:00,65.17,65.31,65.04,65.28,130583.0,60.9954,61.1265,60.8738,61.0984,130583.0
2018-12-11 14:20:00,65.28,65.36,65.22,65.3,121239.0,61.0984,61.1733,61.0422,61.1171,121239.0
2018-12-11 14:25:00,65.32,65.6,65.32,65.58,186812.0,61.1358,61.3979,61.1358,61.3792,186812.0
2018-12-11 14:30:00,65.58,65.76,65.58,65.67,239136.0,61.3792,61.5476,61.3792,61.4634,239136.0
2018-12-11 14:35:00,65.67,65.75,65.62,65.67,258228.0,61.4634,61.5383,61.4166,61.4634,258228.0
2018-12-11 14:40:00,65.68,65.83,65.65,65.76,256735.0,61.4728,61.6132,61.4447,61.5476,256735.0
2018-12-11 14:45:00,65.76,65.92,65.76,65.77,466577.0,61.5476,61.6974,61.5476,61.557,466577.0
2018-12-11 14:50:00,65.78,65.85,65.7,65.79,132831.0,61.5664,61.6319,61.4915,61.5757,132831.0
2018-12-11 14:55:00,65.79,65.82,65.69,65.75,90040.0,61.5757,61.6038,61.4821,61.5383,90040.0
2018-12-11 15:00:00,65.76,65.78,65.56,65.64,179537.0,61.5476,61.5664,61.3605,61.4353,179537.0
2018-12-11 15:05:00,65.65,65.79,65.58,65.77,145265.0,61.4447,61.5757,61.3792,61.557,145265.0
2018-12-11 15:10:00,65.78,66.12,65.77,66.03,451442.0,61.5664,61.8846,61.557,61.8003,451442.0
2018-12-11 15:15:00,66.04,66.06,65.95,65.98,107158.0,61.8097,61.8284,61.7255,61.7535,107158.0
2018-12-11 15:20:00,65.97,66.0,65.96,65.97,147769.0,61.7442,61.7723,61.7348,61.7442,147769.0
2018-12-11 15:25:00,65.97,66.03,65.92,65.93,109995.0,61.7442,61.8003,61.6974,61.7067,109995.0
2018-12-11 15:30:00,65.93,66.15,65.92,66.04,225818.0,61.7067,61.9127,61.6974,61.8097,225818.0
2018-12-11 15:35:00,66.04,66.06,65.87,65.9,202653.0,61.8097,61.8284,61.6506,61.6787,202653.0
2018-12-11 15:40:00,65.89,65.9,65.76,65.79,444640.0,61.6693,61.6787,61.5476,61.5757,444640.0
2018-12-11 15:45:00,65.79,65.83,65.73,65.74,402496.0,61.5757,61.6132,61.5196,61.5289,402496.0
2018-12-11 15:50:00,65.74,65.8,65.65,65.72,531172.0,61.5289,61.5851,61.4447,61.5102,531172.0
2018-12-11 15:55:00,65.72,65.72,65.55,65.56,859062.0,61.5102,61.5102,61.3511,61.3605,859062.0
2018-12-12 09:30:00,66.63,66.73,66.46,66.48,555606.0,62.3619,62.4555,62.2028,62.2215,555606.0
2018-12-12 09:35:00,66.48,66.57,66.43,66.46,355618.0,62.2215,62.3058,62.1747,62.2028,355618.0
2018-12-12 09:40:00,66.44,66.47,66.37,66.47,201208.0,62.1841,62.2122,62.1186,62.2122,201208.0
2018-12-12 09:45:00,66.47,66.48,66.22,66.32,231399.0,62.2122,62.2215,61.9782,62.0718,231399.0
2018-12-12 09:50:00,66.32,66.45,66.32,66.37,232653.0,62.0718,62.1934,62.0718,62.1186,232653.0
2018-12-12 09:55:00,66.37,66.55,66.31,66.55,163815.0,62.1186,62.287,62.0624,62.287,163815.0
2018-12-12 10:00:00,66.54,66.67,66.45,66.66,261953.0,62.2777,62.3993,62.1934,62.39,261953.0
2018-12-12 10:05:00,66.65,66.68,66.51,66.65,180294.0,62.3806,62.4087,62.2496,62.3806,180294.0
2018-12-12 10:10:00,66.64,66.8,66.59,66.79,161541.0,62.3713,62.521,62.3245,62.5117,161541.0
2018-12-12 10:15:00,66.79,66.84,66.74,66.8,455668.0,62.5117,62.5585,62.4649,62.521,455668.0
2018-12-12 10:20:00,66.8,66.85,66.74,66.81,191325.0,62.521,62.5678,62.4649,62.5304,191325.0
2018-12-12 10:25:00,66.81,66.82,66.63,66.64,139914.0,62.5304,62.5397,62.3619,62.3713,139914.0
2018-12-12 10:30:00,66.64,66.81,66.63,66.78,81304.0,62.3713,62.5304,62.3619,62.5023,81304.0
2018-12-12 10:35:00,66.78,66.83,66.63,66.64,240108.0,62.5023,62.5491,62.3619,62.3713,240108.0
2018-12-12 10:40:00,66.64,66.74,66.59,66.73,158776.0,62.3713,62.4649,62.3245,62.4555,158776.0
2018-12-12 10:45:00,66.73,66.85,66.67,66.85,77683.0,62.4555,62.5678,62.3993,62.5678,77683.0
2018-12-12 10:50:00,66.85,66.92,66.83,66.85,144323.0,62.5678,62.6333,62.5491,62.5678,144323.0
2018-12-12 10:55:00,66.85,66.97,66.85,66.91,95258.0,62.5678,62.6801,62.5678,62.624,95258.0
2018-12-12 11:00:00,66.92,66.96,66.83,66.94,124309.0,62.6333,62.6708,62.5491,62.6521,124309.0
2018-12-12 11:05:00,66.94,66.95,66.85,66.93,112603.0,62.6521,62.6614,62.5678,62.6427,112603.0
2018-12-12 11:10:00,66.93,66.96,66.86,66.93,90518.0,62.6427,62.6708,62.5772,62.6427,90518.0
2018-12-12 11:15:00,66.93,67.1,66.93,67.07,112563.0,62.6427,62.8018,62.6427,62.7737,112563.0
2018-12-12 11:20:00,67.07,67.11,67.03,67.1,137629.0,62.7737,62.8112,62.7363,62.8018,137629.0
2018-12-12 11:25:00,67.1,67.12,66.99,67.0,137587.0,62.8018,62.8205,62.6988,62.7082,137587.0
2018-12-12 11:30:00,67.01,67.05,66.92,66.94,148529.0,62.7176,62.755,62.6333,62.6521,148529.0
2018-12-12 11:35:00,66.93,66.94,66.85,66.91,120117.0,62.6427,62.6521,62.5678,62.624,120117.0
2018-12-12 11:40:00,66.91,67.02,66.9,67.01,354928.0,62.624,62.7269,62.6146,62.7176,354928.0
2018-12-12 11:45:00,67.01,67.08,66.98,67.07,127366.0,62.7176,62.7831,62.6895,62.7737,127366.0
2018-12-12 11:50:00,67.07,67.12,66.99,67.04,113142.0,62.7737,62.8205,62.6988,62.7456,113142.0
2018-12-12 11:55:00,67.05,67.05,66.94,67.05,140773.0,62.755,62.755,62.6521,62.755,140773.0
2018-12-12 12:00:00,67.05,67.12,67.04,67.04,333007.0,62.755,62.8205,62.7456,62.7456,333007.0
2018-12-12 12:05:00,67.03,67.04,66.88,66.94,146880.0,62.7363,62.7456,62.5959,62.6521,146880.0
2018-12-12 12:10:00,66.95,66.98,66.9,66.94,161677.0,62.6614,62.6895,62.6146,62.6521,161677.0
2018-12-12 12:15:00,66.94,66.96,66.87,66.91,92300.0,62.6521,62.6708,62.5865,62.624,92300.0
2018-12-12 12:20:00,66.91,66.95,66.83,66.89,82855.0,62.624,62.6614,62.5491,62.6053,82855.0
2018-12-12 12:25:00,66.9,66.95,66.87,66.95,53127.0,62.6146,62.6614,62.5865,62.6614,53127.0
2018-12-12 12:30:00,66.95,66.99,66.91,66.93,122262.0,62.6614,62.6988,62.624,62.6427,122262.0
2018-12-12 12:35:00,66.93,66.97,66.83,66.86,119365.0,62.6427,62.6801,62.5491,62.5772,119365.0
2018-12-12 12:40:00,66.86,66.93,66.85,66.9,110123.0,62.5772,62.6427,62.5678,62.6146,110123.0
2018-12-12 12:45:00,66.9,66.94,66.84,66.92,248629.0,62.6146,62.6521,62.5585,62.6333,248629.0
2018-12-12 12:50:00,66.92,67.01,66.91,66.99,123177.0,62.6333,62.7176,62.624,62.6988,123177.0
2018-12-12 12:55:00,66.99,67.06,66.98,67.02,136903.0,62.6988,62.7644,62.6895,62.7269,136903.0
2018-12-12 13:00:00,67.03,67.05,66.99,66.99,86605.0,62.7363,62.755,62.6988,62.6988,86605.0
2018-12-12 13:05:00,66.99,67.0,66.94,66.98,75557.0,62.6988,62.7082,62.6521,62.6895,75557.0
2018-12-12 13:10:00,66.97,67.07,66.96,67.05,105900.0,62.6801,62.7737,62.6708,62.755,105900.0
2018-12-12 13:15:00,67.05,67.09,67.04,67.05,99851.0,62.755,62.7924,62.7456,62.755,99851.0
2018-12-12 13:20:00,67.05,67.09,67.01,67.02,72872.0,62.755,62.7924,62.7176,62.7269,72872.0
2018-12-12 13:25:00,67.02,67.06,66.98,67.06,90649.0,62.7269,62.7644,62.6895,62.7644,90649.0
2018-12-12 13:30:00,67.06,67.07,67.01,67.06,142924.0,62.7644,62.7737,62.7176,62.7644,142924.0
2018-12-12 13:35:00,67.06,67.06,66.98,67.03,65471.0,62.7644,62.7644,62.6895,62.7363,65471.0
2018-12-12 13:40:00,67.02,67.03,66.97,66.97,94786.0,62.7269,62.7363,62.6801,62.6801,94786.0
2018-12-12 13:45:00,66.98,66.99,66.92,66.98,114664.0,62.6895,62.6988,62.6333,62.6895,114664.0
2018-12-12 13:50:00,66.99,67.0,66.9,66.9,105622.0,62.6988,62.7082,62.6146,62.6146,105622.0
2018-12-12 13:55:00,66.9,66.92,66.85,66.91,236607.0,62.6146,62.6333,62.5678,62.624,236607.0
2018-12-12 14:00:00,66.91,66.91,66.75,66.78,298278.0,62.624,62.624,62.4742,62.5023,298278.0
2018-12-12 14:05:00,66.77,66.8,66.67,66.69,330376.0,62.4929,62.521,62.3993,62.4181,330376.0
2018-12-12 14:10:00,66.69,66.69,66.53,66.59,220499.0,62.4181,62.4181,62.2683,62.3245,220499.0
2018-12-12 14:15:00,66.58,66.64,66.55,66.64,210424.0,62.3151,62.3713,62.287,62.3713,210424.0
2018-12-12 14:20:00,66.64,66.68,66.5,66.56,237350.0,62.3713,62.4087,62.2402,62.2964,237350.0
2018-12-12 14:25:00,66.56,66.59,66.33,66.4,370548.0,62.2964,62.3245,62.0811,62.1466,370548.0
2018-12-12 14:30:00,66.39,66.44,66.26,66.42,345392.0,62.1373,62.1841,62.0156,62.1654,345392.0
2018-12-12 14:35:00,66.42,66.48,66.39,66.44,249779.0,62.1654,62.2215,62.1373,62.1841,249779.0
2018-12-12 14:40:00,66.44,66.47,66.23,66.33,366409.0,62.1841,62.2122,61.9875,62.0811,366409.0
2018-12-12 14:45:00,66.31,66.37,66.24,66.29,280458.0,62.0624,62.1186,61.9969,62.0437,280458.0
2018-12-12 14:50:00,66.29,66.37,66.21,66.34,255419.0,62.0437,62.1186,61.9688,62.0905,255419.0
2018-12-12 14:55:00,66.34,66.51,66.31,66.46,201059.0,62.0905,62.2496,62.0624,62.2028,201059.0
2018-12-12 15:00:00,66.45,66.51,66.38,66.41,191074.0,62.1934,62.2496,62.1279,62.156,191074.0
2018-12-12 15:05:00,66.41,66.55,66.37,66.52,254724.0,62.156,62.287,62.1186,62.259,254724.0
2018-12-12 15:10:00,66.52,66.62,66.52,66.53,162004.0,62.259,62.3526,62.259,62.2683,162004.0
2018-12-12 15:15:00,66.53,66.54,66.32,66.37,262245.0,62.2683,62.2777,62.0718,62.1186,262245.0
2018-12-12 15:20:00,66.37,66.42,66.32,66.39,162325.0,62.1186,62.1654,62.0718,62.1373,162325.0
2018-12-12 15:25:00,66.39,66.48,66.27,66.29,356260.0,62.1373,62.2215,62.025,62.0437,356260.0
2018-12-12 15:30:00,66.29,66.43,66.29,66.35,314747.0,62.0437,62.1747,62.0437,62.0998,314747.0
2018-12-12 15:35:00,66.36,66.53,66.33,66.52,290297.0,62.1092,62.2683,62.0811,62.259,290297.0
2018-12-12 15:40:00,66.52,66.6,66.44,66.48,449745.0,62.259,62.3338,62.1841,62.2215,449745.0
2018-12-12 15:45:00,66.47,66.48,66.34,66.36,351013.0,62.2122,62.2215,62.0905,62.1092,351013.0
2018-12-12 15:50:00,66.36,66.36,66.25,66.31,291348.0,62.1092,62.1092,62.0063,62.0624,291348.0
2018-12-12 15:55:00,66.3,66.3,66.05,66.08,1107876.0,62.053,62.053,61.8191,61.8471,1107876.0
2018-12-13 09:30:00,66.4,66.56,66.26,66.31,236293.0,62.1466,62.2964,62.0156,62.0624,236293.0
2018-12-13 09:35:00,66.31,66.64,66.28,66.57,236374.0,62.0624,62.3713,62.0343,62.3058,236374.0
2018-12-13 09:40:00,66.58,66.73,66.5,66.5,217882.0,62.3151,62.4555,62.2402,62.2402,217882.0
2018-12-13 09:45:00,66.5,66.57,66.42,66.47,331552.0,62.2402,62.3058,62.1654,62.2122,331552.0
2018-12-13 09:50:00,66.47,66.52,66.24,66.26,245466.0,62.2122,62.259,61.9969,62.0156,245466.0
2018-12-13 09:55:00,66.26,66.41,66.22,66.36,300481.0,62.0156,62.156,61.9782,62.1092,300481.0
2018-12-13 10:00:00,66.37,66.69,66.36,66.67,241732.0,62.1186,62.4181,62.1092,62.3993,241732.0
2018-12-13 10:05:00,66.68,66.72,66.62,66.65,201502.0,62.4087,62.4461,62.3526,62.3806,201502.0
2018-12-13 10:10:00,66.66,66.89,66.65,66.8,238932.0,62.39,62.6053,62.3806,62.521,238932.0
2018-12-13 10:15:00,66.8,66.83,66.69,66.69,89310.0,62.521,62.5491,62.4181,62.4181,89310.0
2018-12-13 10:20:00,66.69,66.72,66.58,66.61,88303.0,62.4181,62.4461,62.3151,62.3432,88303.0
2018-12-13 10:25:00,66.61,66.65,66.45,66.52,201513.0,62.3432,62.3806,62.1934,62.259,201513.0
2018-12-13 10:30:00,66.52,66.55,66.41,66.43,142047.0,62.259,62.287,62.156,62.1747,142047.0
2018-12-13 10:35:00,66.42,66.51,66.33,66.36,99342.0,62.1654,62.2496,62.0811,62.1092,99342.0
2018-12-13 10:40:00,66.36,66.36,66.22,66.29,141063.0,62.1092,62.1092,61.9782,62.0437,141063.0
2018-12-13 10:45:00,66.3,66.36,66.12,66.21,155993.0,62.053,62.1092,61.8846,61.9688,155993.0
2018-12-13 10:50:00,66.21,66.21,65.94,66.1,310782.0,61.9688,61.9688,61.7161,61.8659,310782.0
2018-12-13 10:55:00,66.1,66.25,66.05,66.25,190104.0,61.8659,62.0063,61.8191,62.0063,190104.0
2018-12-13 11:00:00,66.23,66.23,66.05,66.17,162070.0,61.9875,61.9875,61.8191,61.9314,162070.0
2018-12-13 11:05:00,66.17,66.3,66.12,66.23,112993.0,61.9314,62.053,61.8846,61.9875,112993.0
2018-12-13 11:10:00,66.22,66.23,66.12,66.14,61010.0,61.9782,61.9875,61.8846,61.9033,61010.0
2018-12-13 11:15:00,66.13,66.15,65.97,66.07,106427.0,61.8939,61.9127,61.7442,61.8378,106427.0
2018-12-13 11:20:00,66.08,66.16,66.01,66.1,117835.0,61.8471,61.922,61.7816,61.8659,117835.0
2018-12-13 11:25:00,66.11,66.25,66.11,66.19,213148.0,61.8752,62.0063,61.8752,61.9501,213148.0
2018-12-13 11:30:00,66.18,66.28,66.11,66.21,139160.0,61.9407,62.0343,61.8752,61.9688,139160.0
2018-12-13 11:35:00,66.2,66.25,66.15,66.21,52113.0,61.9595,62.0063,61.9127,61.9688,52113.0
2018-12-13 11:40:00,66.21,66.44,66.11,66.41,197316.0,61.9688,62.1841,61.8752,62.156,197316.0
2018-12-13 11:45:00,66.4,66.41,66.3,66.3,136529.0,62.1466,62.156,62.053,62.053,136529.0
2018-12-13 11:50:00,66.28,66.28,66.09,66.1,377480.0,62.0343,62.0343,61.8565,61.8659,377480.0
2018-12-13 11:55:00,66.11,66.26,66.07,66.07,240096.0,61.8752,62.0156,61.8378,61.8378,240096.0
2018-12-13 12:00:00,66.06,66.11,65.9,65.96,126467.0,61.8284,61.8752,61.6787,61.7348,126467.0
2018-12-13 12:05:00,65.94,66.04,65.91,66.0,76766.0,61.7161,61.8097,61.688,61.7723,76766.0
2018-12-13 12:10:00,65.99,66.05,65.94,66.02,62079.0,61.7629,61.8191,61.7161,61.791,62079.0
2018-12-13 12:15:00,66.0,66.05,65.89,65.98,181572.0,61.7723,61.8191,61.6693,61.7535,181572.0
2018-12-13 12:20:00,65.98,65.99,65.86,65.87,40186.0,61.7535,61.7629,61.6412,61.6506,40186.0
2018-12-13 12:25:00,65.86,65.92,65.81,65.88,58253.0,61.6412,61.6974,61.5944,61.66,58253.0
2018-12-13 12:30:00,65.88,66.0,65.87,65.96,80190.0,61.66,61.7723,61.6506,61.7348,80190.0
2018-12-13 12:35:00,65.97,66.14,65.97,66.13,143247.0,61.7442,61.9033,61.7442,61.8939,143247.0
2018-12-13 12:40:00,66.12,66.13,66.05,66.06,29014.0,61.8846,61.8939,61.8191,61.8284,29014.0
2018-12-13 12:45:00,66.06,66.12,66.01,66.06,52410.0,61.8284,61.8846,61.7816,61.8284,52410.0
2018-12-13 12:50:00,66.06,66.12,65.96,65.98,91647.0,61.8284,61.8846,61.7348,61.7535,91647.0
2018-12-13 12:55:00,65.97,66.02,65.95,66.0,67006.0,61.7442,61.791,61.7255,61.7723,67006.0
2018-12-13 13:00:00,65.99,66.03,65.9,65.92,150081.0,61.7629,61.8003,61.6787,61.6974,150081.0
2018-12-13 13:05:00,65.92,65.99,65.84,65.98,119394.0,61.6974,61.7629,61.6225,61.7535,119394.0
2018-12-13 13:10:00,65.97,66.0,65.86,65.99,59570.0,61.7442,61.7723,61.6412,61.7629,59570.0
2018-12-13 13:15:00,65.98,66.07,65.96,65.98,59821.0,61.7535,61.8378,61.7348,61.7535,59821.0
2018-12-13 13:20:00,65.97,66.05,65.97,66.01,80368.0,61.7442,61.8191,61.7442,61.7816,80368.0
2018-12-13 13:25:00,66.02,66.02,65.85,65.98,132498.0,61.791,61.791,61.6319,61.7535,132498.0
2018-12-13 13:30:00,65.98,66.14,65.97,66.12,97906.0,61.7535,61.9033,61.7442,61.8846,97906.0
2018-12-13 13:35:00,66.12,66.33,66.07,66.32,197397.0,61.8846,62.0811,61.8378,62.0718,197397.0
2018-12-13 13:40:00,66.34,66.38,66.28,66.3,173807.0,62.0905,62.1279,62.0343,62.053,173807.0
2018-12-13 13:45:00,66.3,66.32,66.2,66.22,42914.0,62.053,62.0718,61.9595,61.9782,42914.0
2018-12-13 13:50:00,66.21,66.25,66.1,66.13,189147.0,61.9688,62.0063,61.8659,61.8939,189147.0
2018-12-13 13:55:00,66.12,66.16,66.04,66.08,69763.0,61.8846,61.922,61.8097,61.8471,69763.0
2018-12-13 14:00:00,66.09,66.12,66.02,66.02,57738.0,61.8565,61.8846,61.791,61.791,57738.0
2018-12-13 14:05:00,66.03,66.05,65.9,65.94,84390.0,61.8003,61.8191,61.6787,61.7161,84390.0
2018-12-13 14:10:00,65.92,65.98,65.85,65.94,71359.0,61.6974,61.7535,61.6319,61.7161,71359.0
2018-12-13 14:15:00,65.94,66.0,65.9,65.98,76632.0,61.7161,61.7723,61.6787,61.7535,76632.0
2018-12-13 14:20:00,66.0,66.0,65.89,65.91,34036.0,61.7723,61.7723,61.6693,61.688,34036.0
2018-12-13 14:25:00,65.9,66.0,65.82,66.0,255230.0,61.6787,61.7723,61.6038,61.7723,255230.0
2018-12-13 14:30:00,65.99,66.04,65.92,65.93,64886.0,61.7629,61.8097,61.6974,61.7067,64886.0
2018-12-13 14:35:00,65.92,65.96,65.83,65.94,95974.0,61.6974,61.7348,61.6132,61.7161,95974.0
2018-12-13 14:40:00,65.94,66.01,65.9,65.91,54045.0,61.7161,61.7816,61.6787,61.688,54045.0
2018-12-13 14:45:00,65.91,66.0,65.88,65.93,52956.0,61.688,61.7723,61.66,61.7067,52956.0
2018-12-13 14:50:00,65.94,66.11,65.94,66.07,143981.0,61.7161,61.8752,61.7161,61.8378,143981.0
2018-12-13 14:55:00,66.07,66.15,66.03,66.08,123636.0,61.8378,61.9127,61.8003,61.8471,123636.0
2018-12-13 15:00:00,66.09,66.12,66.01,66.03,67169.0,61.8565,61.8846,61.7816,61.8003,67169.0
2018-12-13 15:05:00,66.03,66.05,65.97,65.97,81466.0,61.8003,61.8191,61.7442,61.7442,81466.0
2018-12-13 15:10:00,65.96,66.08,65.91,66.04,117377.0,61.7348,61.8471,61.688,61.8097,117377.0
2018-12-13 15:15:00,66.06,66.18,66.06,66.14,146705.0,61.8284,61.9407,61.8284,61.9033,146705.0
2018-12-13 15:20:00,66.14,66.19,66.09,66.14,134948.0,61.9033,61.9501,61.8565,61.9033,134948.0
2018-12-13 15:25:00,66.13,66.17,66.07,66.08,59236.0,61.8939,61.9314,61.8378,61.8471,59236.0
2018-12-13 15:30:00,66.07,66.16,66.02,66.11,289715.0,61.8378,61.922,61.791,61.8752,289715.0
2018-12-13 15:35:00,66.11,66.12,66.01,66.1,243724.0,61.8752,61.8846,61.7816,61.8659,243724.0
2018-12-13 15:40:00,66.09,66.35,66.08,66.31,431628.0,61.8565,62.0998,61.8471,62.0624,431628.0
2018-12-13 15:45:00,66.32,66.38,66.17,66.24,324016.0,62.0718,62.1279,61.9314,61.9969,324016.0
2018-12-13 15:50:00,66.23,66.25,66.17,66.2,229054.0,61.9875,62.0063,61.9314,61.9595,229054.0
2018-12-13 15:55:00,66.2,66.29,66.17,66.18,906787.0,61.9595,62.0437,61.9314,61.9407,906787.0
2018-12-14 09:30:00,65.4,65.48,65.14,65.21,236228.0,61.2107,61.2856,60.9674,61.0329,236228.0
2018-12-14 09:35:00,65.19,65.28,65.05,65.13,215567.0,61.0142,61.0984,60.8831,60.958,215567.0
2018-12-14 09:40:00,65.12,65.28,65.06,65.24,146518.0,60.9486,61.0984,60.8925,61.0609,146518.0
2018-12-14 09:45:00,65.24,65.48,65.23,65.42,172482.0,61.0609,61.2856,61.0516,61.2294,172482.0
2018-12-14 09:50:00,65.41,65.42,65.24,65.41,95404.0,61.2201,61.2294,61.0609,61.2201,95404.0
2018-12-14 09:55:00,65.4,65.51,65.3,65.43,226795.0,61.2107,61.3137,61.1171,61.2388,226795.0
2018-12-14 10:00:00,65.42,65.63,65.42,65.61,115113.0,61.2294,61.426,61.2294,61.4072,115113.0
2018-12-14 10:05:00,65.63,65.63,65.48,65.5,122958.0,61.426,61.426,61.2856,61.3043,122958.0
2018-12-14 10:10:00,65.51,65.52,65.43,65.52,95383.0,61.3137,61.323,61.2388,61.323,95383.0
2018-12-14 10:15:00,65.53,65.74,65.53,65.68,130967.0,61.3324,61.5289,61.3324,61.4728,130967.0
2018-12-14 10:20:00,65.68,65.73,65.57,65.58,113411.0,61.4728,61.5196,61.3698,61.3792,113411.0
2018-12-14 10:25:00,65.58,65.62,65.37,65.44,111969.0,61.3792,61.4166,61.1826,61.2481,111969.0
2018-12-14 10:30:00,65.43,65.43,65.31,65.31,195025.0,61.2388,61.2388,61.1265,61.1265,195025.0
2018-12-14 10:35:00,65.31,65.53,65.3,65.51,166071.0,61.1265,61.3324,61.1171,61.3137,166071.0
2018-12-14 10:40:00,65.51,65.55,65.46,65.46,56847.0,61.3137,61.3511,61.2669,61.2669,56847.0
2018-12-14 10:45:00,65.47,65.65,65.44,65.62,198666.0,61.2762,61.4447,61.2481,61.4166,198666.0
2018-12-14 10:50:00,65.61,65.76,65.59,65.71,268996.0,61.4072,61.5476,61.3885,61.5008,268996.0
2018-12-14 10:55:00,65.72,65.72,65.55,65.56,229438.0,61.5102,61.5102,61.3511,61.3605,229438.0
2018-12-14 11:00:00,65.55,65.67,65.54,65.65,128445.0,61.3511,61.4634,61.3417,61.4447,128445.0
2018-12-14 11:05:00,65.65,65.71,65.61,65.62,94051.0,61.4447,61.5008,61.4072,61.4166,94051.0
2018-12-14 11:10:00,65.62,65.62,65.43,65.47,197030.0,61.4166,61.4166,61.2388,61.2762,197030.0
2018-12-14 11:15:00,65.45,65.56,65.43,65.49,135427.0,61.2575,61.3605,61.2388,61.2949,135427.0
2018-12-14 11:20:00,65.49,65.51,65.29,65.3,166202.0,61.2949,61.3137,61.1077,61.1171,166202.0
2018-12-14 11:25:00,65.29,65.41,65.27,65.34,155470.0,61.1077,61.2201,61.089,61.1545,155470.0
2018-12-14 11:30:00,65.34,65.48,65.34,65.42,133895.0,61.1545,61.2856,61.1545,61.2294,133895.0
2018-12-14 11:35:00,65.41,65.45,65.28,65.38,79329.0,61.2201,61.2575,61.0984,61.192,79329.0
2018-12-14 11:40:00,65.37,65.43,65.25,65.25,126394.0,61.1826,61.2388,61.0703,61.0703,126394.0
2018-12-14 11:45:00,65.25,65.25,65.13,65.13,224878.0,61.0703,61.0703,60.958,60.958,224878.0
2018-12-14 11:50:00,65.12,65.13,64.98,65.07,226404.0,60.9486,60.958,60.8176,60.9018,226404.0
2018-12-14 11:55:00,65.09,65.1,64.92,64.98,202482.0,60.9206,60.9299,60.7614,60.8176,202482.0
2018-12-14 12:00:00,64.98,65.12,64.98,65.06,143307.0,60.8176,60.9486,60.8176,60.8925,143307.0
2018-12-14 12:05:00,65.06,65.17,65.06,65.1,137385.0,60.8925,60.9954,60.8925,60.9299,137385.0
2018-12-14 12:10:00,65.09,65.14,64.96,64.97,201972.0,60.9206,60.9674,60.7989,60.8082,201972.0
2018-12-14 12:15:00,64.97,65.16,64.95,65.11,188076.0,60.8082,60.9861,60.7895,60.9393,188076.0
2018-12-14 12:20:00,65.1,65.17,65.08,65.12,161765.0,60.9299,60.9954,60.9112,60.9486,161765.0
2018-12-14 12:25:00,65.11,65.13,65.05,65.13,78675.0,60.9393,60.958,60.8831,60.958,78675.0
2018-12-14 12:30:00,65.12,65.26,65.12,65.15,158913.0,60.9486,61.0797,60.9486,60.9767,158913.0
2018-12-14 12:35:00,65.15,65.19,65.11,65.13,88124.0,60.9767,61.0142,60.9393,60.958,88124.0
2018-12-14 12:40:00,65.13,65.13,65.02,65.07,57591.0,60.958,60.958,60.855,60.9018,57591.0
2018-12-14 12:45:00,65.07,65.08,65.0,65.04,52978.0,60.9018,60.9112,60.8363,60.8738,52978.0
2018-12-14 12:50:00,65.04,65.1,65.02,65.09,59659.0,60.8738,60.9299,60.855,60.9206,59659.0
2018-12-14 12:55:00,65.09,65.1,65.02,65.02,271161.0,60.9206,60.9299,60.855,60.855,271161.0
2018-12-14 13:00:00,65.02,65.02,64.9,64.91,86557.0,60.855,60.855,60.7427,60.7521,86557.0
2018-12-14 13:05:00,64.91,65.08,64.9,65.08,145218.0,60.7521,60.9112,60.7427,60.9112,145218.0
2018-12-14 13:10:00,65.08,65.18,65.04,65.12,181589.0,60.9112,61.0048,60.8738,60.9486,181589.0
2018-12-14 13:15:00,65.11,65.12,65.04,65.04,67436.0,60.9393,60.9486,60.8738,60.8738,67436.0
2018-12-14 13:20:00,65.03,65.05,64.98,64.99,78131.0,60.8644,60.8831,60.8176,60.827,78131.0
2018-12-14 13:25:00,64.99,65.05,64.98,64.98,45375.0,60.827,60.8831,60.8176,60.8176,45375.0
2018-12-14 13:30:00,64.98,64.98,64.77,64.78,218595.0,60.8176,60.8176,60.6211,60.6304,218595.0
2018-12-14 13:35:00,64.78,64.86,64.75,64.85,266772.0,60.6304,60.7053,60.6023,60.6959,266772.0
2018-12-14 13:40:00,64.83,64.93,64.83,64.91,103069.0,60.6772,60.7708,60.6772,60.7521,103069.0
2018-12-14 13:45:00,64.9,64.96,64.84,64.85,320327.0,60.7427,60.7989,60.6866,60.6959,320327.0
2018-12-14 13:50:00,64.85,64.94,64.84,64.87,52529.0,60.6959,60.7802,60.6866,60.7146,52529.0
2018-12-14 13:55:00,64.87,64.89,64.81,64.84,68684.0,60.7146,60.7334,60.6585,60.6866,68684.0
2018-12-14 14:00:00,64.83,64.88,64.81,64.87,103837.0,60.6772,60.724,60.6585,60.7146,103837.0
2018-12-14 14:05:00,64.88,64.94,64.88,64.9,73557.0,60.724,60.7802,60.724,60.7427,73557.0
2018-12-14 14:10:00,64.9,64.91,64.78,64.83,68018.0,60.7427,60.7521,60.6304,60.6772,68018.0
2018-12-14 14:15:00,64.83,64.93,64.82,64.87,64370.0,60.6772,60.7708,60.6679,60.7146,64370.0
2018-12-14 14:20:00,64.88,64.96,64.87,64.93,48742.0,60.724,60.7989,60.7146,60.7708,48742.0
2018-12-14 14:25:00,64.94,64.96,64.83,64.91,82191.0,60.7802,60.7989,60.6772,60.7521,82191.0
2018-12-14 14:30:00,64.93,64.94,64.81,64.83,164196.0,60.7708,60.7802,60.6585,60.6772,164196.0
2018-12-14 14:35:00,64.83,64.84,64.65,64.66,181414.0,60.6772,60.6866,60.5087,60.5181,181414.0
2018-12-14 14:40:00,64.66,64.77,64.57,64.62,226262.0,60.5181,60.6211,60.4339,60.4807,226262.0
2018-12-14 14:45:00,64.62,64.7,64.61,64.62,139001.0,60.4807,60.5555,60.4713,60.4807,139001.0
2018-12-14 14:50:00,64.62,64.67,64.54,64.56,143066.0,60.4807,60.5275,60.4058,60.4245,143066.0
2018-12-14 14:55:00,64.57,64.8,64.54,64.77,254518.0,60.4339,60.6491,60.4058,60.6211,254518.0
2018-12-14 15:00:00,64.77,64.85,64.73,64.74,243099.0,60.6211,60.6959,60.5836,60.593,243099.0
2018-12-14 15:05:00,64.74,64.83,64.7,64.73,113774.0,60.593,60.6772,60.5555,60.5836,113774.0
2018-12-14 15:10:00,64.73,64.96,64.71,64.86,167422.0,60.5836,60.7989,60.5649,60.7053,167422.0
2018-12-14 15:15:00,64.85,64.91,64.8,64.89,215296.0,60.6959,60.7521,60.6491,60.7334,215296.0
2018-12-14 15:20:00,64.89,64.9,64.73,64.76,434236.0,60.7334,60.7427,60.5836,60.6117,434236.0
2018-12-14 15:25:00,64.75,64.82,64.73,64.76,171577.0,60.6023,60.6679,60.5836,60.6117,171577.0
2018-12-14 15:30:00,64.76,64.85,64.66,64.68,336092.0,60.6117,60.6959,60.5181,60.5368,336092.0
2018-12-14 15:35:00,64.68,64.69,64.62,64.64,189241.0,60.5368,60.5462,60.4807,60.4994,189241.0
2018-12-14 15:40:00,64.64,64.68,64.55,64.57,361428.0,60.4994,60.5368,60.4151,60.4339,361428.0
2018-12-14 15:45:00,64.57,64.62,64.51,64.61,803780.0,60.4339,60.4807,60.3777,60.4713,803780.0
2018-12-14 15:50:00,64.61,64.68,64.58,64.65,399262.0,60.4713,60.5368,60.4432,60.5087,399262.0
2018-12-14 15:55:00,64.66,64.78,64.55,64.57,1518867.0,60.5181,60.6304,60.4151,60.4339,1518867.0
2018-12-17 09:30:00,64.33,64.4,64.15,64.29,510582.0,60.2092,60.2748,60.0408,60.1718,510582.0
2018-12-17 09:35:00,64.29,64.3,64.09,64.13,322705.0,60.1718,60.1812,59.9846,60.0221,322705.0
2018-12-17 09:40:00,64.14,64.17,63.84,63.92,283330.0,60.0314,60.0595,59.7506,59.8255,283330.0
2018-12-17 09:45:00,63.91,64.0,63.75,63.86,244889.0,59.8161,59.9004,59.6664,59.7693,244889.0
2018-12-17 09:50:00,63.86,63.86,63.7,63.79,266065.0,59.7693,59.7693,59.6196,59.7038,266065.0
2018-12-17 09:55:00,63.8,64.09,63.8,64.06,202361.0,59.7132,59.9846,59.7132,59.9565,202361.0
2018-12-17 10:00:00,64.06,64.11,63.98,64.06,139674.0,59.9565,60.0033,59.8817,59.9565,139674.0
2018-12-17 10:05:00,64.06,64.23,63.98,64.19,192831.0,59.9565,60.1156,59.8817,60.0782,192831.0
2018-12-17 10:10:00,64.18,64.37,64.11,64.36,214170.0,60.0688,60.2467,60.0033,60.2373,214170.0
2018-12-17 10:15:00,64.37,64.45,64.25,64.27,120411.0,60.2467,60.3216,60.1344,60.1531,120411.0
2018-12-17 10:20:00,64.28,64.28,64.18,64.19,133302.0,60.1624,60.1624,60.0688,60.0782,133302.0
2018-12-17 10:25:00,64.19,64.45,64.19,64.36,102416.0,60.0782,60.3216,60.0782,60.2373,102416.0
2018-12-17 10:30:00,64.35,64.41,64.18,64.2,134566.0,60.228,60.2841,60.0688,60.0876,134566.0
2018-12-17 10:35:00,64.19,64.21,64.12,64.14,104417.0,60.0782,60.0969,60.0127,60.0314,104417.0
2018-12-17 10:40:00,64.13,64.47,64.09,64.46,182053.0,60.0221,60.3403,59.9846,60.3309,182053.0
2018-12-17 10:45:00,64.46,64.47,64.36,64.4,135276.0,60.3309,60.3403,60.2373,60.2748,135276.0
2018-12-17 10:50:00,64.4,64.49,64.32,64.41,124606.0,60.2748,60.359,60.1999,60.2841,124606.0
2018-12-17 10:55:00,64.42,64.6,64.39,64.47,173795.0,60.2935,60.4619,60.2654,60.3403,173795.0
2018-12-17 11:00:00,64.47,64.65,64.44,64.61,149935.0,60.3403,60.5087,60.3122,60.4713,149935.0
2018-12-17 11:05:00,64.62,64.71,64.58,64.66,291049.0,60.4807,60.5649,60.4432,60.5181,291049.0
2018-12-17 11:10:00,64.67,64.73,64.6,64.66,104656.0,60.5275,60.5836,60.4619,60.5181,104656.0
2018-12-17 11:15:00,64.68,64.73,64.62,64.66,103001.0,60.5368,60.5836,60.4807,60.5181,103001.0
2018-12-17 11:20:00,64.66,64.72,64.59,64.63,195665.0,60.5181,60.5743,60.4526,60.49,195665.0
2018-12-17 11:25:00,64.63,64.67,64.51,64.53,105149.0,60.49,60.5275,60.3777,60.3964,105149.0
2018-12-17 11:30:00,64.53,64.55,64.43,64.49,126624.0,60.3964,60.4151,60.3028,60.359,126624.0
2018-12-17 11:35:00,64.49,64.5,64.41,64.44,133424.0,60.359,60.3684,60.2841,60.3122,133424.0
2018-12-17 11:40:00,64.44,64.47,64.3,64.36,234077.0,60.3122,60.3403,60.1812,60.2373,234077.0
2018-12-17 11:45:00,64.36,64.48,64.33,64.48,138450.0,60.2373,60.3496,60.2092,60.3496,138450.0
2018-12-17 11:50:00,64.48,64.52,64.45,64.51,71449.0,60.3496,60.3871,60.3216,60.3777,71449.0
2018-12-17 11:55:00,64.51,64.66,64.5,64.65,107583.0,60.3777,60.5181,60.3684,60.5087,107583.0
2018-12-17 12:00:00,64.65,64.75,64.62,64.7,148547.0,60.5087,60.6023,60.4807,60.5555,148547.0
2018-12-17 12:05:00,64.7,64.77,64.69,64.7,108900.0,60.5555,60.6211,60.5462,60.5555,108900.0
2018-12-17 12:10:00,64.7,64.71,64.6,64.61,113394.0,60.5555,60.5649,60.4619,60.4713,113394.0
2018-12-17 12:15:00,64.6,64.65,64.55,64.59,77664.0,60.4619,60.5087,60.4151,60.4526,77664.0
2018-12-17 12:20:00,64.6,64.65,64.5,64.5,85299.0,60.4619,60.5087,60.3684,60.3684,85299.0
2018-12-17 12:25:00,64.5,64.52,64.46,64.51,94943.0,60.3684,60.3871,60.3309,60.3777,94943.0
2018-12-17 12:30:00,64.5,64.51,64.25,64.26,246785.0,60.3684,60.3777,60.1344,60.1437,246785.0
2018-12-17 12:35:00,64.26,64.28,64.2,64.23,155998.0,60.1437,60.1624,60.0876,60.1156,155998.0
2018-12-17 12:40:00,64.23,64.27,64.1,64.17,148881.0,60.1156,60.1531,59.994,60.0595,148881.0
2018-12-17 12:45:00,64.17,64.21,64.11,64.13,80469.0,60.0595,60.0969,60.0033,60.0221,80469.0
2018-12-17 12:50:00,64.12,64.13,63.99,64.03,118796.0,60.0127,60.0221,59.891,59.9285,118796.0
2018-12-17 12:55:00,64.03,64.05,63.97,63.97,182923.0,59.9285,59.9472,59.8723,59.8723,182923.0
2018-12-17 13:00:00,63.96,63.97,63.86,63.9,165799.0,59.8629,59.8723,59.7693,59.8068,165799.0
2018-12-17 13:05:00,63.89,64.06,63.89,64.01,104023.0,59.7974,59.9565,59.7974,59.9097,104023.0
2018-12-17 13:10:00,63.99,64.04,63.84,63.93,110695.0,59.891,59.9378,59.7506,59.8349,110695.0
2018-12-17 13:15:00,63.92,63.92,63.82,63.83,105340.0,59.8255,59.8255,59.7319,59.7413,105340.0
2018-12-17 13:20:00,63.84,63.88,63.7,63.87,352316.0,59.7506,59.7881,59.6196,59.7787,352316.0
2018-12-17 13:25:00,63.86,63.89,63.77,63.77,149073.0,59.7693,59.7974,59.6851,59.6851,149073.0
2018-12-17 13:30:00,63.77,63.87,63.53,63.53,246252.0,59.6851,59.7787,59.4605,59.4605,246252.0
2018-12-17 13:35:00,63.53,63.6,63.43,63.51,291979.0,59.4605,59.526,59.3669,59.4418,291979.0
2018-12-17 13:40:00,63.51,63.67,63.49,63.57,225396.0,59.4418,59.5915,59.423,59.4979,225396.0
2018-12-17 13:45:00,63.57,63.57,63.44,63.51,172216.0,59.4979,59.4979,59.3763,59.4418,172216.0
2018-12-17 13:50:00,63.52,63.55,63.45,63.52,149577.0,59.4511,59.4792,59.3856,59.4511,149577.0
2018-12-17 13:55:00,63.52,63.62,63.46,63.46,197531.0,59.4511,59.5447,59.395,59.395,197531.0
2018-12-17 14:00:00,63.45,63.52,63.31,63.33,319003.0,59.3856,59.4511,59.2546,59.2733,319003.0
2018-12-17 14:05:00,63.33,63.44,63.28,63.36,188071.0,59.2733,59.3763,59.2265,59.3014,188071.0
2018-12-17 14:10:00,63.36,63.43,63.33,63.42,102534.0,59.3014,59.3669,59.2733,59.3575,102534.0
2018-12-17 14:15:00,63.41,63.42,63.32,63.37,205257.0,59.3482,59.3575,59.2639,59.3107,205257.0
2018-12-17 14:20:00,63.37,63.53,63.33,63.35,219111.0,59.3107,59.4605,59.2733,59.292,219111.0
2018-12-17 14:25:00,63.34,63.37,63.23,63.25,306220.0,59.2827,59.3107,59.1797,59.1984,306220.0
2018-12-17 14:30:00,63.25,63.39,63.23,63.35,212834.0,59.1984,59.3295,59.1797,59.292,212834.0
2018-12-17 14:35:00,63.35,63.35,63.25,63.3,128812.0,59.292,59.292,59.1984,59.2452,128812.0
2018-12-17 14:40:00,63.3,63.5,63.29,63.41,209774.0,59.2452,59.4324,59.2359,59.3482,209774.0
2018-12-17 14:45:00,63.41,63.52,63.36,63.37,251214.0,59.3482,59.4511,59.3014,59.3107,251214.0
2018-12-17 14:50:00,63.37,63.41,63.19,63.21,393654.0,59.3107,59.3482,59.1423,59.161,393654.0
2018-12-17 14:55:00,63.2,63.29,63.18,63.27,251199.0,59.1516,59.2359,59.1329,59.2171,251199.0
2018-12-17 15:00:00,63.26,63.27,63.15,63.18,263690.0,59.2078,59.2171,59.1048,59.1329,263690.0
2018-12-17 15:05:00,63.18,63.33,63.13,63.14,373219.0,59.1329,59.2733,59.0861,59.0955,373219.0
2018-12-17 15:10:00,63.13,63.34,63.12,63.25,395513.0,59.0861,59.2827,59.0767,59.1984,395513.0
2018-12-17 15:15:00,63.24,63.34,63.18,63.24,351052.0,59.1891,59.2827,59.1329,59.1891,351052.0
2018-12-17 15:20:00,63.24,63.25,63.04,63.08,623086.0,59.1891,59.1984,59.0019,59.0393,623086.0
2018-12-17 15:25:00,63.07,63.07,62.88,62.97,882010.0,59.03,59.03,58.8521,58.9364,882010.0
2018-12-17 15:30:00,62.97,62.99,62.83,62.91,815340.0,58.9364,58.9551,58.8053,58.8802,815340.0
2018-12-17 15:35:00,62.91,63.01,62.81,62.92,498160.0,58.8802,58.9738,58.7866,58.8896,498160.0
2018-12-17 15:40:00,62.91,62.94,62.83,62.85,611340.0,58.8802,58.9083,58.8053,58.824,611340.0
2018-12-17 15:45:00,62.85,62.99,62.69,62.81,1199009.0,58.824,58.9551,58.6743,58.7866,1199009.0
2018-12-17 15:50:00,62.82,63.02,62.8,63.02,1035457.0,58.796,58.9832,58.7772,58.9832,1035457.0
2018-12-17 15:55:00,63.01,63.23,62.96,63.2,2637468.0,58.9738,59.1797,58.927,59.1516,2637468.0
2018-12-18 09:30:00,63.69,63.94,63.69,63.88,327243.0,59.6102,59.8442,59.6102,59.7881,327243.0
2018-12-18 09:35:00,63.88,63.95,63.63,63.68,291864.0,59.7881,59.8536,59.5541,59.6009,291864.0
2018-12-18 09:40:00,63.68,63.94,63.67,63.91,249797.0,59.6009,59.8442,59.5915,59.8161,249797.0
2018-12-18 09:45:00,63.91,63.97,63.88,63.94,247113.0,59.8161,59.8723,59.7881,59.8442,247113.0
2018-12-18 09:50:00,63.94,64.03,63.89,64.02,82893.0,59.8442,59.9285,59.7974,59.9191,82893.0
2018-12-18 09:55:00,64.03,64.08,63.99,64.0,89259.0,59.9285,59.9753,59.891,59.9004,89259.0
2018-12-18 10:00:00,64.01,64.04,63.75,63.76,83729.0,59.9097,59.9378,59.6664,59.6758,83729.0
2018-12-18 10:05:00,63.75,63.85,63.72,63.73,79191.0,59.6664,59.76,59.6383,59.6477,79191.0
2018-12-18 10:10:00,63.75,63.88,63.68,63.85,107718.0,59.6664,59.7881,59.6009,59.76,107718.0
2018-12-18 10:15:00,63.85,63.93,63.78,63.88,77409.0,59.76,59.8349,59.6945,59.7881,77409.0
2018-12-18 10:20:00,63.89,63.91,63.72,63.83,86567.0,59.7974,59.8161,59.6383,59.7413,86567.0
2018-12-18 10:25:00,63.82,63.96,63.79,63.9,92397.0,59.7319,59.8629,59.7038,59.8068,92397.0
2018-12-18 10:30:00,63.91,64.03,63.89,63.91,173815.0,59.8161,59.9285,59.7974,59.8161,173815.0
2018-12-18 10:35:00,63.92,63.98,63.83,63.97,229633.0,59.8255,59.8817,59.7413,59.8723,229633.0
2018-12-18 10:40:00,63.98,63.98,63.68,63.7,170515.0,59.8817,59.8817,59.6009,59.6196,170515.0
2018-12-18 10:45:00,63.7,63.78,63.64,63.78,115216.0,59.6196,59.6945,59.5634,59.6945,115216.0
2018-12-18 10:50:00,63.77,63.91,63.77,63.83,73432.0,59.6851,59.8161,59.6851,59.7413,73432.0
2018-12-18 10:55:00,63.85,63.89,63.78,63.79,80186.0,59.76,59.7974,59.6945,59.7038,80186.0
2018-12-18 11:00:00,63.8,63.88,63.72,63.74,144377.0,59.7132,59.7881,59.6383,59.657,144377.0
2018-12-18 11:05:00,63.74,63.81,63.7,63.72,108933.0,59.657,59.7225,59.6196,59.6383,108933.0
2018-12-18 11:10:00,63.74,63.8,63.69,63.76,79710.0,59.657,59.7132,59.6102,59.6758,79710.0
2018-12-18 11:15:00,63.76,63.77,63.61,63.65,106273.0,59.6758,59.6851,59.5354,59.5728,106273.0
2018-12-18 11:20:00,63.64,63.65,63.48,63.5,69413.0,59.5634,59.5728,59.4137,59.4324,69413.0
2018-12-18 11:25:00,63.5,63.55,63.44,63.54,155000.0,59.4324,59.4792,59.3763,59.4698,155000.0
2018-12-18 11:30:00,63.54,63.67,63.54,63.65,137997.0,59.4698,59.5915,59.4698,59.5728,137997.0
2018-12-18 11:35:00,63.65,63.79,63.65,63.71,130874.0,59.5728,59.7038,59.5728,59.629,130874.0
2018-12-18 11:40:00,63.7,63.79,63.65,63.67,151949.0,59.6196,59.7038,59.5728,59.5915,151949.0
2018-12-18 11:45:00,63.67,63.77,63.65,63.74,44256.0,59.5915,59.6851,59.5728,59.657,44256.0
2018-12-18 11:50:00,63.75,63.77,63.6,63.67,100958.0,59.6664,59.6851,59.526,59.5915,100958.0
2018-12-18 11:55:00,63.67,63.77,63.64,63.67,106887.0,59.5915,59.6851,59.5634,59.5915,106887.0
2018-12-18 12:00:00,63.66,63.79,63.66,63.78,67344.0,59.5822,59.7038,59.5822,59.6945,67344.0
2018-12-18 12:05:00,63.78,63.97,63.78,63.96,211042.0,59.6945,59.8723,59.6945,59.8629,211042.0
2018-12-18 12:10:00,63.97,64.1,63.97,64.06,248148.0,59.8723,59.994,59.8723,59.9565,248148.0
2018-12-18 12:15:00,64.06,64.15,64.01,64.14,131753.0,59.9565,60.0408,59.9097,60.0314,131753.0
2018-12-18 12:20:00,64.14,64.17,64.08,64.09,124623.0,60.0314,60.0595,59.9753,59.9846,124623.0
2018-12-18 12:25:00,64.09,64.1,64.03,64.06,104054.0,59.9846,59.994,59.9285,59.9565,104054.0
2018-12-18 12:30:00,64.07,64.18,64.05,64.12,66272.0,59.9659,60.0688,59.9472,60.0127,66272.0
2018-12-18 12:35:00,64.12,64.12,64.05,64.08,41011.0,60.0127,60.0127,59.9472,59.9753,41011.0
2018-12-18 12:40:00,64.08,64.11,64.04,64.08,121695.0,59.9753,60.0033,59.9378,59.9753,121695.0
2018-12-18 12:45:00,64.08,64.17,64.05,64.14,190327.0,59.9753,60.0595,59.9472,60.0314,190327.0
2018-12-18 12:50:00,64.14,64.22,64.1,64.22,122469.0,60.0314,60.1063,59.994,60.1063,122469.0
2018-12-18 12:55:00,64.22,64.25,64.18,64.21,117607.0,60.1063,60.1344,60.0688,60.0969,117607.0
2018-12-18 13:00:00,64.2,64.23,64.13,64.18,129457.0,60.0876,60.1156,60.0221,60.0688,129457.0
2018-12-18 13:05:00,64.19,64.2,64.13,64.19,140454.0,60.0782,60.0876,60.0221,60.0782,140454.0
2018-12-18 13:10:00,64.19,64.22,64.15,64.18,107911.0,60.0782,60.1063,60.0408,60.0688,107911.0
2018-12-18 13:15:00,64.17,64.18,64.13,64.16,79043.0,60.0595,60.0688,60.0221,60.0501,79043.0
2018-12-18 13:20:00,64.16,64.22,64.15,64.17,163939.0,60.0501,60.1063,60.0408,60.0595,163939.0
2018-12-18 13:25:00,64.17,64.19,64.04,64.09,185693.0,60.0595,60.0782,59.9378,59.9846,185693.0
2018-12-18 13:30:00,64.08,64.09,63.97,63.99,93742.0,59.9753,59.9846,59.8723,59.891,93742.0
2018-12-18 13:35:00,63.99,64.01,63.85,63.86,79564.0,59.891,59.9097,59.76,59.7693,79564.0
2018-12-18 13:40:00,63.86,63.96,63.84,63.94,92010.0,59.7693,59.8629,59.7506,59.8442,92010.0
2018-12-18 13:45:00,63.93,64.04,63.92,64.03,63602.0,59.8349,59.9378,59.8255,59.9285,63602.0
2018-12-18 13:50:00,64.04,64.04,63.85,63.88,138956.0,59.9378,59.9378,59.76,59.7881,138956.0
2018-12-18 13:55:00,63.87,63.88,63.77,63.87,95696.0,59.7787,59.7881,59.6851,59.7787,95696.0
2018-12-18 14:00:00,63.87,63.95,63.86,63.95,204590.0,59.7787,59.8536,59.7693,59.8536,204590.0
2018-12-18 14:05:00,63.94,64.04,63.87,64.04,120134.0,59.8442,59.9378,59.7787,59.9378,120134.0
2018-12-18 14:10:00,64.04,64.06,63.94,63.96,144486.0,59.9378,59.9565,59.8442,59.8629,144486.0
2018-12-18 14:15:00,63.96,63.99,63.82,63.89,229646.0,59.8629,59.891,59.7319,59.7974,229646.0
2018-12-18 14:20:00,63.88,63.94,63.86,63.89,90077.0,59.7881,59.8442,59.7693,59.7974,90077.0
2018-12-18 14:25:00,63.9,64.01,63.86,63.97,117926.0,59.8068,59.9097,59.7693,59.8723,117926.0
2018-12-18 14:30:00,63.97,63.98,63.78,63.79,253852.0,59.8723,59.8817,59.6945,59.7038,253852.0
2018-12-18 14:35:00,63.79,63.83,63.72,63.8,194859.0,59.7038,59.7413,59.6383,59.7132,194859.0
2018-12-18 14:40:00,63.8,63.83,63.48,63.52,683381.0,59.7132,59.7413,59.4137,59.4511,683381.0
2018-12-18 14:45:00,63.51,63.59,63.49,63.58,328557.0,59.4418,59.5166,59.423,59.5073,328557.0
2018-12-18 14:50:00,63.58,63.6,63.52,63.57,95414.0,59.5073,59.526,59.4511,59.4979,95414.0
2018-12-18 14:55:00,63.56,63.58,63.38,63.39,510556.0,59.4886,59.5073,59.3201,59.3295,510556.0
2018-12-18 15:00:00,63.39,63.45,63.27,63.36,797669.0,59.3295,59.3856,59.2171,59.3014,797669.0
2018-12-18 15:05:00,63.37,63.45,63.19,63.3,329059.0,59.3107,59.3856,59.1423,59.2452,329059.0
2018-12-18 15:10:00,63.3,63.46,63.26,63.36,335726.0,59.2452,59.395,59.2078,59.3014,335726.0
2018-12-18 15:15:00,63.36,63.55,63.31,63.5,421521.0,59.3014,59.4792,59.2546,59.4324,421521.0
2018-12-18 15:20:00,63.49,63.6,63.43,63.54,215713.0,59.423,59.526,59.3669,59.4698,215713.0
2018-12-18 15:25:00,63.53,63.53,63.36,63.46,277763.0,59.4605,59.4605,59.3014,59.395,277763.0
2018-12-18 15:30:00,63.46,63.72,63.46,63.68,346309.0,59.395,59.6383,59.395,59.6009,346309.0
2018-12-18 15:35:00,63.68,63.77,63.64,63.65,259329.0,59.6009,59.6851,59.5634,59.5728,259329.0
2018-12-18 15:40:00,63.65,63.82,63.65,63.79,588605.0,59.5728,59.7319,59.5728,59.7038,588605.0
2018-12-18 15:45:00,63.79,64.07,63.78,64.03,591917.0,59.7038,59.9659,59.6945,59.9285,591917.0
2018-12-18 15:50:00,64.03,64.05,63.94,64.01,732225.0,59.9285,59.9472,59.8442,59.9097,732225.0
2018-12-18 15:55:00,64.01,64.04,63.7,63.71,1224317.0,59.9097,59.9378,59.6196,59.629,1224317.0
2018-12-19 09:30:00,63.61,63.72,63.45,63.72,227453.0,59.5354,59.6383,59.3856,59.6383,227453.0
2018-12-19 09:35:00,63.72,63.79,63.68,63.74,199334.0,59.6383,59.7038,59.6009,59.657,199334.0
2018-12-19 09:40:00,63.75,63.9,63.75,63.88,93988.0,59.6664,59.8068,59.6664,59.7881,93988.0
2018-12-19 09:45:00,63.89,63.97,63.82,63.96,292094.0,59.7974,59.8723,59.7319,59.8629,292094.0
2018-12-19 09:50:00,63.97,64.13,63.92,64.1,256362.0,59.8723,60.0221,59.8255,59.994,256362.0
2018-12-19 09:55:00,64.11,64.3,64.11,64.18,236440.0,60.0033,60.1812,60.0033,60.0688,236440.0
2018-12-19 10:00:00,64.18,64.34,64.18,64.31,263250.0,60.0688,60.2186,60.0688,60.1905,263250.0
2018-12-19 10:05:00,64.3,64.31,64.2,64.24,167298.0,60.1812,60.1905,60.0876,60.125,167298.0
2018-12-19 10:10:00,64.23,64.35,64.19,64.31,93875.0,60.1156,60.228,60.0782,60.1905,93875.0
2018-12-19 10:15:00,64.31,64.42,64.28,64.32,74671.0,60.1905,60.2935,60.1624,60.1999,74671.0
2018-12-19 10:20:00,64.33,64.39,64.26,64.29,77844.0,60.2092,60.2654,60.1437,60.1718,77844.0
2018-12-19 10:25:00,64.28,64.36,64.27,64.33,102348.0,60.1624,60.2373,60.1531,60.2092,102348.0
2018-12-19 10:30:00,64.33,64.43,64.3,64.31,126150.0,60.2092,60.3028,60.1812,60.1905,126150.0
2018-12-19 10:35:00,64.32,64.39,64.27,64.32,109788.0,60.1999,60.2654,60.1531,60.1999,109788.0
2018-12-19 10:40:00,64.32,64.33,64.24,64.25,40076.0,60.1999,60.2092,60.125,60.1344,40076.0
2018-12-19 10:45:00,64.25,64.28,64.21,64.26,70973.0,60.1344,60.1624,60.0969,60.1437,70973.0
2018-12-19 10:50:00,64.26,64.42,64.26,64.36,273030.0,60.1437,60.2935,60.1437,60.2373,273030.0
2018-12-19 10:55:00,64.36,64.37,64.28,64.37,60295.0,60.2373,60.2467,60.1624,60.2467,60295.0
2018-12-19 11:00:00,64.38,64.39,64.25,64.28,164584.0,60.256,60.2654,60.1344,60.1624,164584.0
2018-12-19 11:05:00,64.29,64.31,64.17,64.2,140685.0,60.1718,60.1905,60.0595,60.0876,140685.0
2018-12-19 11:10:00,64.2,64.22,64.08,64.1,188422.0,60.0876,60.1063,59.9753,59.994,188422.0
2018-12-19 11:15:00,64.1,64.11,64.03,64.07,398798.0,59.994,60.0033,59.9285,59.9659,398798.0
2018-12-19 11:20:00,64.07,64.15,64.06,64.13,561238.0,59.9659,60.0408,59.9565,60.0221,561238.0
2018-12-19 11:25:00,64.13,64.14,64.05,64.11,97441.0,60.0221,60.0314,59.9472,60.0033,97441.0
2018-12-19 11:30:00,64.12,64.12,64.03,64.05,160962.0,60.0127,60.0127,59.9285,59.9472,160962.0
2018-12-19 11:35:00,64.05,64.11,64.04,64.09,38856.0,59.9472,60.0033,59.9378,59.9846,38856.0
2018-12-19 11:40:00,64.1,64.13,64.07,64.12,91130.0,59.994,60.0221,59.9659,60.0127,91130.0
2018-12-19 11:45:00,64.11,64.25,64.07,64.25,91838.0,60.0033,60.1344,59.9659,60.1344,91838.0
2018-12-19 11:50:00,64.24,64.33,64.24,64.31,126462.0,60.125,60.2092,60.125,60.1905,126462.0
2018-12-19 11:55:00,64.32,64.37,64.25,64.35,103604.0,60.1999,60.2467,60.1344,60.228,103604.0
2018-12-19 12:00:00,64.36,64.4,64.32,64.36,203178.0,60.2373,60.2748,60.1999,60.2373,203178.0
2018-12-19 12:05:00,64.36,64.48,64.35,64.47,177729.0,60.2373,60.3496,60.228,60.3403,177729.0
2018-12-19 12:10:00,64.46,64.48,64.42,64.43,48005.0,60.3309,60.3496,60.2935,60.3028,48005.0
2018-12-19 12:15:00,64.43,64.46,64.39,64.44,58011.0,60.3028,60.3309,60.2654,60.3122,58011.0
2018-12-19 12:20:00,64.45,64.5,64.4,64.5,74051.0,60.3216,60.3684,60.2748,60.3684,74051.0
2018-12-19 12:25:00,64.5,64.53,64.44,64.45,121798.0,60.3684,60.3964,60.3122,60.3216,121798.0
2018-12-19 12:30:00,64.45,64.48,64.42,64.47,83602.0,60.3216,60.3496,60.2935,60.3403,83602.0
2018-12-19 12:35:00,64.47,64.51,64.46,64.49,53616.0,60.3403,60.3777,60.3309,60.359,53616.0
2018-12-19 12:40:00,64.49,64.52,64.46,64.52,48972.0,60.359,60.3871,60.3309,60.3871,48972.0
2018-12-19 12:45:00,64.52,64.53,64.48,64.48,52647.0,60.3871,60.3964,60.3496,60.3496,52647.0
2018-12-19 12:50:00,64.48,64.56,64.39,64.44,116546.0,60.3496,60.4245,60.2654,60.3122,116546.0
2018-12-19 12:55:00,64.45,64.45,64.39,64.4,59371.0,60.3216,60.3216,60.2654,60.2748,59371.0
2018-12-19 13:00:00,64.39,64.42,64.34,64.35,76236.0,60.2654,60.2935,60.2186,60.228,76236.0
2018-12-19 13:05:00,64.35,64.38,64.26,64.29,66737.0,60.228,60.256,60.1437,60.1718,66737.0
2018-12-19 13:10:00,64.29,64.31,64.25,64.26,136900.0,60.1718,60.1905,60.1344,60.1437,136900.0
2018-12-19 13:15:00,64.26,64.33,64.21,64.33,163223.0,60.1437,60.2092,60.0969,60.2092,163223.0
2018-12-19 13:20:00,64.33,64.36,64.15,64.17,297393.0,60.2092,60.2373,60.0408,60.0595,297393.0
2018-12-19 13:25:00,64.17,64.24,64.15,64.22,74508.0,60.0595,60.125,60.0408,60.1063,74508.0
2018-12-19 13:30:00,64.23,64.28,64.19,64.26,166919.0,60.1156,60.1624,60.0782,60.1437,166919.0
2018-12-19 13:35:00,64.27,64.31,64.22,64.25,142162.0,60.1531,60.1905,60.1063,60.1344,142162.0
2018-12-19 13:40:00,64.26,64.4,64.25,64.37,171388.0,60.1437,60.2748,60.1344,60.2467,171388.0
2018-12-19 13:45:00,64.38,64.39,64.3,64.35,94243.0,60.256,60.2654,60.1812,60.228,94243.0
2018-12-19 13:50:00,64.35,64.38,64.3,64.33,113838.0,60.228,60.256,60.1812,60.2092,113838.0
2018-12-19 13:55:00,64.33,64.63,64.32,64.59,641124.0,60.2092,60.49,60.1999,60.4526,641124.0
2018-12-19 14:00:00,64.6,64.74,63.52,63.6,1377678.0,60.4619,60.593,59.4511,59.526,1377678.0
2018-12-19 14:05:00,63.59,63.9,63.49,63.67,690547.0,59.5166,59.8068,59.423,59.5915,690547.0
2018-12-19 14:10:00,63.68,63.74,63.24,63.41,765037.0,59.6009,59.657,59.1891,59.3482,765037.0
2018-12-19 14:15:00,63.41,63.76,63.29,63.72,675957.0,59.3482,59.6758,59.2359,59.6383,675957.0
2018-12-19 14:20:00,63.72,63.82,63.54,63.82,503903.0,59.6383,59.7319,59.4698,59.7319,503903.0
2018-12-19 14:25:00,63.82,63.97,63.71,63.94,455593.0,59.7319,59.8723,59.629,59.8442,455593.0
2018-12-19 14:30:00,63.94,64.16,63.79,64.0,751827.0,59.8442,60.0501,59.7038,59.9004,751827.0
2018-12-19 14:35:00,64.0,64.17,63.92,64.03,436727.0,59.9004,60.0595,59.8255,59.9285,436727.0
2018-12-19 14:40:00,64.0,64.0,63.15,63.18,941073.0,59.9004,59.9004,59.1048,59.1329,941073.0
2018-12-19 14:45:00,63.18,63.43,63.13,63.38,706557.0,59.1329,59.3669,59.0861,59.3201,706557.0
2018-12-19 14:50:00,63.38,63.39,62.93,63.03,680134.0,59.3201,59.3295,58.8989,58.9925,680134.0
2018-12-19 14:55:00,63.01,63.01,62.51,62.71,529369.0,58.9738,58.9738,58.5058,58.693,529369.0
2018-12-19 15:00:00,62.71,62.71,62.03,62.05,686350.0,58.693,58.693,58.0566,58.0753,686350.0
2018-12-19 15:05:00,62.04,62.39,61.76,62.36,1406794.0,58.0659,58.3935,57.8039,58.3654,1406794.0
2018-12-19 15:10:00,62.36,62.66,62.16,62.66,803844.0,58.3654,58.6462,58.1782,58.6462,803844.0
2018-12-19 15:15:00,62.66,62.66,62.16,62.36,1054803.0,58.6462,58.6462,58.1782,58.3654,1054803.0
2018-12-19 15:20:00,62.36,62.64,62.05,62.55,1320584.0,58.3654,58.6275,58.0753,58.5433,1320584.0
2018-12-19 15:25:00,62.55,62.64,62.25,62.26,948402.0,58.5433,58.6275,58.2625,58.2718,948402.0
2018-12-19 15:30:00,62.27,62.57,62.25,62.5,644022.0,58.2812,58.562,58.2625,58.4965,644022.0
2018-12-19 15:35:00,62.49,62.49,62.17,62.29,713752.0,58.4871,58.4871,58.1876,58.2999,713752.0
2018-12-19 15:40:00,62.29,62.29,62.07,62.27,1395995.0,58.2999,58.2999,58.094,58.2812,1395995.0
2018-12-19 15:45:00,62.27,62.52,62.26,62.5,1447445.0,58.2812,58.5152,58.2718,58.4965,1447445.0
2018-12-19 15:50:00,62.5,62.69,62.44,62.62,1497057.0,58.4965,58.6743,58.4403,58.6088,1497057.0
2018-12-19 15:55:00,62.62,62.71,62.45,62.46,3330668.0,58.6088,58.693,58.4497,58.459,3330668.0
2018-12-20 09:30:00,62.17,62.73,62.08,62.73,742320.0,58.1876,58.7117,58.1034,58.7117,742320.0
2018-12-20 09:35:00,62.72,62.77,62.5,62.59,429344.0,58.7024,58.7492,58.4965,58.5807,429344.0
2018-12-20 09:40:00,62.58,62.58,62.06,62.29,738667.0,58.5713,58.5713,58.0846,58.2999,738667.0
2018-12-20 09:45:00,62.29,62.41,62.07,62.14,491698.0,58.2999,58.4122,58.094,58.1595,491698.0
2018-12-20 09:50:00,62.13,62.27,61.98,62.08,394698.0,58.1502,58.2812,58.0098,58.1034,394698.0
2018-12-20 09:55:00,62.07,62.51,62.05,62.48,350150.0,58.094,58.5058,58.0753,58.4777,350150.0
2018-12-20 10:00:00,62.45,62.55,62.38,62.47,296115.0,58.4497,58.5433,58.3842,58.4684,296115.0
2018-12-20 10:05:00,62.46,62.8,62.46,62.75,481930.0,58.459,58.7772,58.459,58.7304,481930.0
2018-12-20 10:10:00,62.74,62.74,62.53,62.63,273463.0,58.7211,58.7211,58.5245,58.6181,273463.0
2018-12-20 10:15:00,62.62,62.66,62.33,62.35,477109.0,58.6088,58.6462,58.3374,58.3561,477109.0
2018-12-20 10:20:00,62.34,62.41,62.22,62.3,409874.0,58.3467,58.4122,58.2344,58.3093,409874.0
2018-12-20 10:25:00,62.3,62.48,62.3,62.33,226016.0,58.3093,58.4777,58.3093,58.3374,226016.0
2018-12-20 10:30:00,62.32,62.53,62.27,62.37,194329.0,58.328,58.5245,58.2812,58.3748,194329.0
2018-12-20 10:35:00,62.35,62.4,62.18,62.32,236395.0,58.3561,58.4029,58.197,58.328,236395.0
2018-12-20 10:40:00,62.32,62.58,62.29,62.54,395823.0,58.328,58.5713,58.2999,58.5339,395823.0
2018-12-20 10:45:00,62.54,62.55,62.24,62.24,286077.0,58.5339,58.5433,58.2531,58.2531,286077.0
2018-12-20 10:50:00,62.23,62.31,62.11,62.16,158008.0,58.2438,58.3186,58.1314,58.1782,158008.0
2018-12-20 10:55:00,62.16,62.34,62.08,62.22,353328.0,58.1782,58.3467,58.1034,58.2344,353328.0
2018-12-20 11:00:00,62.21,62.22,62.06,62.13,201755.0,58.225,58.2344,58.0846,58.1502,201755.0
2018-12-20 11:05:00,62.13,62.21,61.92,62.0,208777.0,58.1502,58.225,57.9536,58.0285,208777.0
2018-12-20 11:10:00,62.0,62.09,61.89,61.96,203229.0,58.0285,58.1127,57.9255,57.9911,203229.0
2018-12-20 11:15:00,61.94,62.01,61.81,61.83,193710.0,57.9723,58.0379,57.8507,57.8694,193710.0
2018-12-20 11:20:00,61.83,61.84,61.61,61.69,205795.0,57.8694,57.8787,57.6635,57.7383,205795.0
2018-12-20 11:25:00,61.7,61.78,61.49,61.6,289575.0,57.7477,57.8226,57.5512,57.6541,289575.0
2018-12-20 11:30:00,61.59,61.69,61.52,61.55,317664.0,57.6448,57.7383,57.5792,57.6073,317664.0
2018-12-20 11:35:00,61.55,61.7,61.49,61.52,299070.0,57.6073,57.7477,57.5512,57.5792,299070.0
2018-12-20 11:40:00,61.51,61.59,61.27,61.31,358130.0,57.5699,57.6448,57.3453,57.3827,358130.0
2018-12-20 11:45:00,61.32,61.35,61.03,61.06,274238.0,57.3921,57.4201,57.1206,57.1487,274238.0
2018-12-20 11:50:00,61.05,61.17,60.82,61.15,579553.0,57.1393,57.2517,56.9241,57.2329,579553.0
2018-12-20 11:55:00,61.15,61.44,61.14,61.26,722882.0,57.2329,57.5044,57.2236,57.3359,722882.0
2018-12-20 12:00:00,61.26,61.42,61.17,61.29,327843.0,57.3359,57.4856,57.2517,57.364,327843.0
2018-12-20 12:05:00,61.3,61.31,61.11,61.16,351644.0,57.3733,57.3827,57.1955,57.2423,351644.0
2018-12-20 12:10:00,61.16,61.26,60.92,60.95,984267.0,57.2423,57.3359,57.0177,57.0458,984267.0
2018-12-20 12:15:00,60.94,61.19,60.83,61.17,1005444.0,57.0364,57.2704,56.9334,57.2517,1005444.0
2018-12-20 12:20:00,61.17,61.27,61.1,61.26,367186.0,57.2517,57.3453,57.1861,57.3359,367186.0
2018-12-20 12:25:00,61.25,61.48,61.24,61.46,326850.0,57.3265,57.5418,57.3172,57.5231,326850.0
2018-12-20 12:30:00,61.46,61.54,61.36,61.41,297784.0,57.5231,57.598,57.4295,57.4763,297784.0
2018-12-20 12:35:00,61.4,61.47,61.28,61.34,657823.0,57.4669,57.5324,57.3546,57.4108,657823.0
2018-12-20 12:40:00,61.32,61.35,61.15,61.21,328661.0,57.3921,57.4201,57.2329,57.2891,328661.0
2018-12-20 12:45:00,61.21,61.27,61.14,61.23,178697.0,57.2891,57.3453,57.2236,57.3078,178697.0
2018-12-20 12:50:00,61.22,61.32,61.14,61.21,283347.0,57.2985,57.3921,57.2236,57.2891,283347.0
2018-12-20 12:55:00,61.2,61.49,61.13,61.42,349001.0,57.2797,57.5512,57.2142,57.4856,349001.0
2018-12-20 13:00:00,61.42,61.45,61.2,61.28,255999.0,57.4856,57.5137,57.2797,57.3546,255999.0
2018-12-20 13:05:00,61.25,61.36,61.14,61.14,270640.0,57.3265,57.4295,57.2236,57.2236,270640.0
2018-12-20 13:10:00,61.14,61.3,61.04,61.21,249466.0,57.2236,57.3733,57.13,57.2891,249466.0
2018-12-20 13:15:00,61.21,61.38,61.2,61.27,195338.0,57.2891,57.4482,57.2797,57.3453,195338.0
2018-12-20 13:20:00,61.26,61.41,61.14,61.25,430356.0,57.3359,57.4763,57.2236,57.3265,430356.0
2018-12-20 13:25:00,61.26,61.38,61.22,61.25,484375.0,57.3359,57.4482,57.2985,57.3265,484375.0
2018-12-20 13:30:00,61.25,61.27,61.12,61.17,418528.0,57.3265,57.3453,57.2049,57.2517,418528.0
2018-12-20 13:35:00,61.17,61.3,61.07,61.21,344734.0,57.2517,57.3733,57.1581,57.2891,344734.0
2018-12-20 13:40:00,61.21,61.22,60.95,61.21,514185.0,57.2891,57.2985,57.0458,57.2891,514185.0
2018-12-20 13:45:00,61.21,61.29,61.12,61.18,178535.0,57.2891,57.364,57.2049,57.261,178535.0
2018-12-20 13:50:00,61.19,61.19,61.02,61.04,250047.0,57.2704,57.2704,57.1113,57.13,250047.0
2018-12-20 13:55:00,61.03,61.14,60.98,61.01,330789.0,57.1206,57.2236,57.0738,57.1019,330789.0
2018-12-20 14:00:00,61.01,61.08,60.66,60.76,1105487.0,57.1019,57.1674,56.7743,56.8679,1105487.0
2018-12-20 14:05:00,60.76,60.88,60.71,60.77,607853.0,56.8679,56.9802,56.8211,56.8773,607853.0
2018-12-20 14:10:00,60.77,60.77,60.43,60.68,681253.0,56.8773,56.8773,56.5591,56.793,681253.0
2018-12-20 14:15:00,60.68,60.73,60.48,60.51,661724.0,56.793,56.8398,56.6059,56.6339,661724.0
2018-12-20 14:20:00,60.51,60.93,60.5,60.86,526774.0,56.6339,57.027,56.6246,56.9615,526774.0
2018-12-20 14:25:00,60.87,61.2,60.87,61.19,432578.0,56.9709,57.2797,56.9709,57.2704,432578.0
2018-12-20 14:30:00,61.19,61.34,61.13,61.22,327807.0,57.2704,57.4108,57.2142,57.2985,327807.0
2018-12-20 14:35:00,61.22,61.49,61.21,61.23,519520.0,57.2985,57.5512,57.2891,57.3078,519520.0
2018-12-20 14:40:00,61.23,61.67,61.18,61.6,1236265.0,57.3078,57.7196,57.261,57.6541,1236265.0
2018-12-20 14:45:00,61.61,61.87,61.52,61.81,683327.0,57.6635,57.9068,57.5792,57.8507,683327.0
2018-12-20 14:50:00,61.81,61.81,61.57,61.59,446866.0,57.8507,57.8507,57.626,57.6448,446866.0
2018-12-20 14:55:00,61.59,61.62,61.39,61.53,752253.0,57.6448,57.6728,57.4576,57.5886,752253.0
2018-12-20 15:00:00,61.52,61.53,61.31,61.35,458831.0,57.5792,57.5886,57.3827,57.4201,458831.0
2018-12-20 15:05:00,61.35,61.58,61.18,61.51,938340.0,57.4201,57.6354,57.261,57.5699,938340.0
2018-12-20 15:10:00,61.51,61.7,61.4,61.65,615732.0,57.5699,57.7477,57.4669,57.7009,615732.0
2018-12-20 15:15:00,61.66,61.69,61.46,61.46,485376.0,57.7103,57.7383,57.5231,57.5231,485376.0
2018-12-20 15:20:00,61.46,61.8,61.43,61.74,512204.0,57.5231,57.8413,57.495,57.7851,512204.0
2018-12-20 15:25:00,61.73,61.77,61.43,61.44,559357.0,57.7758,57.8132,57.495,57.5044,559357.0
2018-12-20 15:30:00,61.45,61.63,61.44,61.56,583133.0,57.5137,57.6822,57.5044,57.6167,583133.0
2018-12-20 15:35:00,61.58,61.72,61.5,61.61,490303.0,57.6354,57.7664,57.5605,57.6635,490303.0
2018-12-20 15:40:00,61.61,61.67,61.25,61.28,1237043.0,57.6635,57.7196,57.3265,57.3546,1237043.0
2018-12-20 15:45:00,61.27,61.37,61.17,61.26,1095387.0,57.3453,57.4388,57.2517,57.3359,1095387.0
2018-12-20 15:50:00,61.25,61.3,61.0,61.15,1165285.0,57.3265,57.3733,57.0925,57.2329,1165285.0
2018-12-20 15:55:00,61.15,61.33,61.08,61.31,1976783.0,57.2329,57.4014,57.1674,57.3827,1976783.0
2018-12-21 09:30:00,61.07,61.47,61.03,61.32,758012.0,57.414,57.7901,57.3764,57.6491,758012.0
2018-12-21 09:35:00,61.33,61.35,61.13,61.28,443538.0,57.6585,57.6773,57.4704,57.6114,443538.0
2018-12-21 09:40:00,61.29,61.34,61.14,61.2,365334.0,57.6208,57.6679,57.4798,57.5362,365334.0
2018-12-21 09:45:00,61.2,61.21,61.01,61.08,388677.0,57.5362,57.5456,57.3576,57.4234,388677.0
2018-12-21 09:50:00,61.08,61.1,60.89,60.9,242586.0,57.4234,57.4422,57.2448,57.2542,242586.0
2018-12-21 09:55:00,60.9,61.08,60.87,61.03,436885.0,57.2542,57.4234,57.226,57.3764,436885.0
2018-12-21 10:00:00,61.04,61.09,60.8,60.8,299343.0,57.3858,57.4328,57.1602,57.1602,299343.0
2018-12-21 10:05:00,60.8,60.9,60.66,60.75,528748.0,57.1602,57.2542,57.0286,57.1132,528748.0
2018-12-21 10:10:00,60.77,61.46,60.75,61.46,732182.0,57.132,57.7807,57.1132,57.7807,732182.0
2018-12-21 10:15:00,61.46,61.82,61.4,61.7,799692.0,57.7807,58.1191,57.7243,58.0063,799692.0
2018-12-21 10:20:00,61.7,61.77,61.51,61.57,511938.0,58.0063,58.0721,57.8277,57.8841,511938.0
2018-12-21 10:25:00,61.56,61.58,61.34,61.53,267817.0,57.8747,57.8935,57.6679,57.8465,267817.0
2018-12-21 10:30:00,61.54,61.58,61.38,61.4,384083.0,57.8559,57.8935,57.7055,57.7243,384083.0
2018-12-21 10:35:00,61.4,61.48,61.28,61.4,387833.0,57.7243,57.7995,57.6114,57.7243,387833.0
2018-12-21 10:40:00,61.4,61.44,61.26,61.31,572099.0,57.7243,57.7619,57.5926,57.6397,572099.0
2018-12-21 10:45:00,61.3,61.45,61.28,61.29,166068.0,57.6303,57.7713,57.6114,57.6208,166068.0
2018-12-21 10:50:00,61.29,61.39,61.11,61.16,360519.0,57.6208,57.7149,57.4516,57.4986,360519.0
2018-12-21 10:55:00,61.16,61.26,61.14,61.19,281560.0,57.4986,57.5926,57.4798,57.5268,281560.0
2018-12-21 11:00:00,61.19,61.19,60.91,60.96,264929.0,57.5268,57.5268,57.2636,57.3106,264929.0
2018-12-21 11:05:00,60.96,61.01,60.57,60.59,544847.0,57.3106,57.3576,56.944,56.9628,544847.0
2018-12-21 11:10:00,60.6,60.84,60.6,60.67,443389.0,56.9722,57.1978,56.9722,57.038,443389.0
2018-12-21 11:15:00,60.69,60.86,60.66,60.83,175073.0,57.0568,57.2166,57.0286,57.1884,175073.0
2018-12-21 11:20:00,60.83,60.94,60.78,60.83,282612.0,57.1884,57.2918,57.1414,57.1884,282612.0
2018-12-21 11:25:00,60.83,60.98,60.7,60.97,220159.0,57.1884,57.3294,57.0662,57.32,220159.0
2018-12-21 11:30:00,60.97,61.03,60.87,60.91,318897.0,57.32,57.3764,57.226,57.2636,318897.0
2018-12-21 11:35:00,60.91,60.96,60.8,60.81,297539.0,57.2636,57.3106,57.1602,57.1696,297539.0
2018-12-21 11:40:00,60.81,60.87,60.71,60.78,264538.0,57.1696,57.226,57.0756,57.1414,264538.0
2018-12-21 11:45:00,60.78,60.85,60.55,60.56,302581.0,57.1414,57.2072,56.9252,56.9346,302581.0
2018-12-21 11:50:00,60.56,60.79,60.53,60.68,343426.0,56.9346,57.1508,56.9063,57.0474,343426.0
2018-12-21 11:55:00,60.67,60.76,60.5,60.55,274034.0,57.038,57.1226,56.8781,56.9252,274034.0
2018-12-21 12:00:00,60.55,60.55,60.39,60.47,450439.0,56.9252,56.9252,56.7747,56.8499,450439.0
2018-12-21 12:05:00,60.47,60.49,60.22,60.33,551128.0,56.8499,56.8687,56.6149,56.7183,551128.0
2018-12-21 12:10:00,60.33,60.38,60.16,60.19,463351.0,56.7183,56.7653,56.5585,56.5867,463351.0
2018-12-21 12:15:00,60.18,60.33,60.1,60.14,446888.0,56.5773,56.7183,56.5021,56.5397,446888.0
2018-12-21 12:20:00,60.14,60.15,60.03,60.05,680776.0,56.5397,56.5491,56.4363,56.4551,680776.0
2018-12-21 12:25:00,60.05,60.06,59.82,59.87,1027523.0,56.4551,56.4645,56.2389,56.2859,1027523.0
2018-12-21 12:30:00,59.86,59.94,59.62,59.85,1241016.0,56.2765,56.3517,56.0508,56.2671,1241016.0
2018-12-21 12:35:00,59.85,60.15,59.83,60.13,1010175.0,56.2671,56.5491,56.2483,56.5303,1010175.0
2018-12-21 12:40:00,60.12,60.27,60.04,60.21,242696.0,56.5209,56.6619,56.4457,56.6055,242696.0
2018-12-21 12:45:00,60.22,60.44,60.2,60.26,506659.0,56.6149,56.8217,56.5961,56.6525,506659.0
2018-12-21 12:50:00,60.26,60.3,60.03,60.04,300179.0,56.6525,56.6901,56.4363,56.4457,300179.0
2018-12-21 12:55:00,60.03,60.22,59.96,60.09,308343.0,56.4363,56.6149,56.3705,56.4927,308343.0
2018-12-21 13:00:00,60.1,60.26,60.04,60.13,335727.0,56.5021,56.6525,56.4457,56.5303,335727.0
2018-12-21 13:05:00,60.14,60.15,59.94,60.13,236632.0,56.5397,56.5491,56.3517,56.5303,236632.0
2018-12-21 13:10:00,60.13,60.21,59.98,60.11,199791.0,56.5303,56.6055,56.3893,56.5115,199791.0
2018-12-21 13:15:00,60.1,60.19,60.0,60.08,183397.0,56.5021,56.5867,56.4081,56.4833,183397.0
2018-12-21 13:20:00,60.08,60.3,60.03,60.26,342317.0,56.4833,56.6901,56.4363,56.6525,342317.0
2018-12-21 13:25:00,60.25,60.38,60.11,60.18,234424.0,56.6431,56.7653,56.5115,56.5773,234424.0
2018-12-21 13:30:00,60.18,60.36,60.13,60.34,206463.0,56.5773,56.7465,56.5303,56.7277,206463.0
2018-12-21 13:35:00,60.33,60.34,60.16,60.3,280468.0,56.7183,56.7277,56.5585,56.6901,280468.0
2018-12-21 13:40:00,60.3,60.43,60.26,60.41,377499.0,56.6901,56.8123,56.6525,56.7935,377499.0
2018-12-21 13:45:00,60.4,60.4,60.14,60.16,261862.0,56.7841,56.7841,56.5397,56.5585,261862.0
2018-12-21 13:50:00,60.16,60.24,59.96,60.04,259455.0,56.5585,56.6337,56.3705,56.4457,259455.0
2018-12-21 13:55:00,60.05,60.11,59.99,60.06,250083.0,56.4551,56.5115,56.3987,56.4645,250083.0
2018-12-21 14:00:00,60.05,60.16,59.97,60.04,342912.0,56.4551,56.5585,56.3799,56.4457,342912.0
2018-12-21 14:05:00,60.03,60.1,59.99,60.0,191597.0,56.4363,56.5021,56.3987,56.4081,191597.0
2018-12-21 14:10:00,59.99,60.08,59.8,59.85,569307.0,56.3987,56.4833,56.22,56.2671,569307.0
2018-12-21 14:15:00,59.86,60.08,59.81,60.07,330824.0,56.2765,56.4833,56.2295,56.4739,330824.0
2018-12-21 14:20:00,60.07,60.17,59.99,60.06,250082.0,56.4739,56.5679,56.3987,56.4645,250082.0
2018-12-21 14:25:00,60.05,60.07,59.85,59.94,275376.0,56.4551,56.4739,56.2671,56.3517,275376.0
2018-12-21 14:30:00,59.94,60.0,59.88,59.9,183609.0,56.3517,56.4081,56.2953,56.3141,183609.0
2018-12-21 14:35:00,59.9,60.0,59.9,59.91,194324.0,56.3141,56.4081,56.3141,56.3235,194324.0
2018-12-21 14:40:00,59.91,59.96,59.66,59.73,386785.0,56.3235,56.3705,56.0884,56.1542,386785.0
2018-12-21 14:45:00,59.73,59.83,59.69,59.77,394750.0,56.1542,56.2483,56.1166,56.1918,394750.0
2018-12-21 14:50:00,59.78,60.03,59.77,59.81,332790.0,56.2012,56.4363,56.1918,56.2295,332790.0
2018-12-21 14:55:00,59.82,59.89,59.69,59.85,565177.0,56.2389,56.3047,56.1166,56.2671,565177.0
2018-12-21 15:00:00,59.85,59.92,59.81,59.86,397968.0,56.2671,56.3329,56.2295,56.2765,397968.0
2018-12-21 15:05:00,59.86,59.88,59.72,59.8,305112.0,56.2765,56.2953,56.1448,56.22,305112.0
2018-12-21 15:10:00,59.8,59.8,59.53,59.55,919032.0,56.22,56.22,55.9662,55.985,919032.0
2018-12-21 15:15:00,59.55,59.61,59.34,59.39,721021.0,55.985,56.0414,55.7876,55.8346,721021.0
2018-12-21 15:20:00,59.38,59.51,59.35,59.41,595804.0,55.8252,55.9474,55.797,55.8534,595804.0
2018-12-21 15:25:00,59.42,59.43,59.18,59.19,826099.0,55.8628,55.8722,55.6372,55.6466,826099.0
2018-12-21 15:30:00,59.19,59.38,59.17,59.33,1202233.0,55.6466,55.8252,55.6278,55.7782,1202233.0
2018-12-21 15:35:00,59.33,59.34,58.97,58.97,1127797.0,55.7782,55.7876,55.4397,55.4397,1127797.0
2018-12-21 15:40:00,58.97,59.26,58.94,59.22,1271265.0,55.4397,55.7124,55.4115,55.6748,1271265.0
2018-12-21 15:45:00,59.22,59.41,59.22,59.32,860205.0,55.6748,55.8534,55.6748,55.7688,860205.0
2018-12-21 15:50:00,59.32,59.33,59.09,59.24,1361733.0,55.7688,55.7782,55.5526,55.6936,1361733.0
2018-12-21 15:55:00,59.24,59.34,59.15,59.19,2259902.0,55.6936,55.7876,55.609,55.6466,2259902.0
2018-12-24 09:30:00,58.62,59.12,58.5,59.12,689599.0,55.1107,55.5808,54.9979,55.5808,689599.0
2018-12-24 09:35:00,59.13,59.18,58.64,58.86,793368.0,55.5902,55.6372,55.1295,55.3363,793368.0
2018-12-24 09:40:00,58.86,58.87,58.42,58.5,606020.0,55.3363,55.3457,54.9227,54.9979,606020.0
2018-12-24 09:45:00,58.49,58.49,58.04,58.17,1297240.0,54.9885,54.9885,54.5654,54.6876,1297240.0
2018-12-24 09:50:00,58.17,58.39,57.98,58.04,812749.0,54.6876,54.8945,54.509,54.5654,812749.0
2018-12-24 09:55:00,58.04,58.28,57.93,58.28,732774.0,54.5654,54.791,54.462,54.791,732774.0
2018-12-24 10:00:00,58.28,58.41,58.22,58.22,505615.0,54.791,54.9133,54.7346,54.7346,505615.0
2018-12-24 10:05:00,58.21,58.28,57.94,58.24,795072.0,54.7252,54.791,54.4714,54.7534,795072.0
2018-12-24 10:10:00,58.24,58.58,58.21,58.55,546019.0,54.7534,55.0731,54.7252,55.0449,546019.0
2018-12-24 10:15:00,58.54,58.58,58.37,58.49,348089.0,55.0355,55.0731,54.8757,54.9885,348089.0
2018-12-24 10:20:00,58.49,58.61,58.35,58.55,392509.0,54.9885,55.1013,54.8569,55.0449,392509.0
2018-12-24 10:25:00,58.56,58.7,58.47,58.64,366036.0,55.0543,55.1859,54.9697,55.1295,366036.0
2018-12-24 10:30:00,58.64,58.77,58.58,58.71,361730.0,55.1295,55.2517,55.0731,55.1953,361730.0
2018-12-24 10:35:00,58.71,59.04,58.69,58.96,412170.0,55.1953,55.5055,55.1765,55.4303,412170.0
2018-12-24 10:40:00,58.96,59.36,58.95,59.18,311885.0,55.4303,55.8064,55.4209,55.6372,311885.0
2018-12-24 10:45:00,59.18,59.19,58.97,59.11,430610.0,55.6372,55.6466,55.4397,55.5714,430610.0
2018-12-24 10:50:00,59.1,59.1,58.86,58.86,215287.0,55.562,55.562,55.3363,55.3363,215287.0
2018-12-24 10:55:00,58.86,59.01,58.78,58.99,280339.0,55.3363,55.4773,55.2611,55.4585,280339.0
2018-12-24 11:00:00,59.0,59.15,58.69,58.7,474595.0,55.4679,55.609,55.1765,55.1859,474595.0
2018-12-24 11:05:00,58.71,58.88,58.67,58.75,293601.0,55.1953,55.3551,55.1577,55.2329,293601.0
2018-12-24 11:10:00,58.76,58.8,58.59,58.8,195819.0,55.2423,55.2799,55.0825,55.2799,195819.0
2018-12-24 11:15:00,58.8,58.8,58.53,58.68,412921.0,55.2799,55.2799,55.0261,55.1671,412921.0
2018-12-24 11:20:00,58.68,58.75,58.53,58.55,393459.0,55.1671,55.2329,55.0261,55.0449,393459.0
2018-12-24 11:25:00,58.55,58.59,58.45,58.52,278360.0,55.0449,55.0825,54.9509,55.0167,278360.0
2018-12-24 11:30:00,58.51,58.69,58.5,58.65,274917.0,55.0073,55.1765,54.9979,55.1389,274917.0
2018-12-24 11:35:00,58.64,58.65,58.49,58.58,190409.0,55.1295,55.1389,54.9885,55.0731,190409.0
2018-12-24 11:40:00,58.59,58.71,58.46,58.48,277042.0,55.0825,55.1953,54.9603,54.9791,277042.0
2018-12-24 11:45:00,58.48,58.48,58.16,58.17,397503.0,54.9791,54.9791,54.6782,54.6876,397503.0
2018-12-24 11:50:00,58.17,58.34,58.13,58.33,546615.0,54.6876,54.8475,54.65,54.8381,546615.0
2018-12-24 11:55:00,58.32,58.42,58.21,58.24,269380.0,54.8287,54.9227,54.7252,54.7534,269380.0
2018-12-24 12:00:00,58.26,58.47,58.25,58.41,337893.0,54.7722,54.9697,54.7628,54.9133,337893.0
2018-12-24 12:05:00,58.4,58.42,58.2,58.2,207398.0,54.9039,54.9227,54.7158,54.7158,207398.0
2018-12-24 12:10:00,58.2,58.33,58.11,58.3,414699.0,54.7158,54.8381,54.6312,54.8098,414699.0
2018-12-24 12:15:00,58.28,58.36,58.14,58.18,326342.0,54.791,54.8663,54.6594,54.697,326342.0
2018-12-24 12:20:00,58.18,58.24,58.03,58.23,425704.0,54.697,54.7534,54.556,54.744,425704.0
2018-12-24 12:25:00,58.22,58.46,58.18,58.24,451493.0,54.7346,54.9603,54.697,54.7534,451493.0
2018-12-24 12:30:00,58.23,58.39,58.13,58.25,388830.0,54.744,54.8945,54.65,54.7628,388830.0
2018-12-24 12:35:00,58.25,58.31,58.1,58.2,211703.0,54.7628,54.8192,54.6218,54.7158,211703.0
2018-12-24 12:40:00,58.19,58.23,58.05,58.11,456985.0,54.7064,54.744,54.5748,54.6312,456985.0
2018-12-24 12:45:00,58.11,58.15,58.01,58.11,622667.0,54.6312,54.6688,54.5372,54.6312,622667.0
2018-12-24 12:50:00,58.11,58.11,58.01,58.08,739660.0,54.6312,54.6312,54.5372,54.603,739660.0
2018-12-24 12:55:00,58.07,58.07,57.58,57.62,1383356.0,54.5936,54.5936,54.133,54.1706,1383356.0
2018-12-26 09:30:00,58.01,58.64,57.99,58.56,900846.0,54.5372,55.1295,54.5184,55.0543,900846.0
2018-12-26 09:35:00,58.56,58.89,58.56,58.84,491452.0,55.0543,55.3645,55.0543,55.3175,491452.0
2018-12-26 09:40:00,58.82,58.84,58.53,58.54,608937.0,55.2987,55.3175,55.0261,55.0355,608937.0
2018-12-26 09:45:00,58.54,58.66,58.44,58.59,564765.0,55.0355,55.1483,54.9415,55.0825,564765.0
2018-12-26 09:50:00,58.6,58.67,58.49,58.5,363310.0,55.0919,55.1577,54.9885,54.9979,363310.0
2018-12-26 09:55:00,58.51,58.52,58.32,58.33,412176.0,55.0073,55.0167,54.8287,54.8381,412176.0
2018-12-26 10:00:00,58.33,58.49,58.23,58.24,240707.0,54.8381,54.9885,54.744,54.7534,240707.0
2018-12-26 10:05:00,58.23,58.29,58.06,58.28,253573.0,54.744,54.8004,54.5842,54.791,253573.0
2018-12-26 10:10:00,58.28,58.3,57.96,58.0,356568.0,54.791,54.8098,54.4902,54.5278,356568.0
2018-12-26 10:15:00,58.0,58.06,57.85,57.87,285881.0,54.5278,54.5842,54.3868,54.4056,285881.0
2018-12-26 10:20:00,57.86,58.15,57.86,58.09,248560.0,54.3962,54.6688,54.3962,54.6124,248560.0
2018-12-26 10:25:00,58.1,58.23,58.02,58.04,308648.0,54.6218,54.744,54.5466,54.5654,308648.0
2018-12-26 10:30:00,58.04,58.15,57.95,57.98,342587.0,54.5654,54.6688,54.4808,54.509,342587.0
2018-12-26 10:35:00,57.99,58.04,57.84,57.9,174374.0,54.5184,54.5654,54.3774,54.4338,174374.0
2018-12-26 10:40:00,57.91,57.94,57.83,57.88,130335.0,54.4432,54.4714,54.368,54.415,130335.0
2018-12-26 10:45:00,57.88,58.06,57.88,58.01,195296.0,54.415,54.5842,54.415,54.5372,195296.0
2018-12-26 10:50:00,58.01,58.12,57.7,57.72,328897.0,54.5372,54.6406,54.2458,54.2646,328897.0
2018-12-26 10:55:00,57.71,57.84,57.69,57.74,287571.0,54.2552,54.3774,54.2364,54.2834,287571.0
2018-12-26 11:00:00,57.75,58.06,57.71,58.06,310488.0,54.2928,54.5842,54.2552,54.5842,310488.0
2018-12-26 11:05:00,58.05,58.1,57.9,58.05,302893.0,54.5748,54.6218,54.4338,54.5748,302893.0
2018-12-26 11:10:00,58.05,58.17,58.04,58.11,192286.0,54.5748,54.6876,54.5654,54.6312,192286.0
2018-12-26 11:15:00,58.11,58.37,58.09,58.34,286499.0,54.6312,54.8757,54.6124,54.8475,286499.0
2018-12-26 11:20:00,58.36,58.38,58.19,58.22,175129.0,54.8663,54.8851,54.7064,54.7346,175129.0
2018-12-26 11:25:00,58.21,58.43,58.21,58.39,251797.0,54.7252,54.9321,54.7252,54.8945,251797.0
2018-12-26 11:30:00,58.39,58.44,58.34,58.35,191866.0,54.8945,54.9415,54.8475,54.8569,191866.0
2018-12-26 11:35:00,58.37,58.53,58.31,58.52,290486.0,54.8757,55.0261,54.8192,55.0167,290486.0
2018-12-26 11:40:00,58.53,58.67,58.5,58.62,496394.0,55.0261,55.1577,54.9979,55.1107,496394.0
2018-12-26 11:45:00,58.61,58.68,58.52,58.66,262366.0,55.1013,55.1671,55.0167,55.1483,262366.0
2018-12-26 11:50:00,58.65,58.67,58.53,58.6,120933.0,55.1389,55.1577,55.0261,55.0919,120933.0
2018-12-26 11:55:00,58.6,58.95,58.59,58.94,381331.0,55.0919,55.4209,55.0825,55.4115,381331.0
2018-12-26 12:00:00,58.93,59.05,58.88,58.93,637294.0,55.4021,55.5149,55.3551,55.4021,637294.0
2018-12-26 12:05:00,58.94,59.13,58.94,59.11,237899.0,55.4115,55.5902,55.4115,55.5714,237899.0
2018-12-26 12:10:00,59.1,59.41,59.06,59.36,471384.0,55.562,55.8534,55.5243,55.8064,471384.0
2018-12-26 12:15:00,59.35,59.36,59.1,59.19,297019.0,55.797,55.8064,55.562,55.6466,297019.0
2018-12-26 12:20:00,59.19,59.27,59.06,59.16,277724.0,55.6466,55.7218,55.5243,55.6184,277724.0
2018-12-26 12:25:00,59.15,59.28,59.1,59.11,400085.0,55.609,55.7312,55.562,55.5714,400085.0
2018-12-26 12:30:00,59.12,59.19,59.06,59.15,251783.0,55.5808,55.6466,55.5243,55.609,251783.0
2018-12-26 12:35:00,59.17,59.33,59.09,59.26,225698.0,55.6278,55.7782,55.5526,55.7124,225698.0
2018-12-26 12:40:00,59.26,59.35,59.2,59.32,256756.0,55.7124,55.797,55.656,55.7688,256756.0
2018-12-26 12:45:00,59.32,59.44,59.27,59.31,276547.0,55.7688,55.8816,55.7218,55.7594,276547.0
2018-12-26 12:50:00,59.31,59.47,59.29,59.43,371767.0,55.7594,55.9098,55.7406,55.8722,371767.0
2018-12-26 12:55:00,59.42,59.54,59.42,59.49,244223.0,55.8628,55.9756,55.8628,55.9286,244223.0
2018-12-26 13:00:00,59.49,59.55,59.33,59.34,382488.0,55.9286,55.985,55.7782,55.7876,382488.0
2018-12-26 13:05:00,59.33,59.34,59.2,59.3,292629.0,55.7782,55.7876,55.656,55.75,292629.0
2018-12-26 13:10:00,59.29,59.33,59.08,59.13,314351.0,55.7406,55.7782,55.5432,55.5902,314351.0
2018-12-26 13:15:00,59.12,59.17,59.04,59.06,143231.0,55.5808,55.6278,55.5055,55.5243,143231.0
2018-12-26 13:20:00,59.06,59.23,59.05,59.17,197784.0,55.5243,55.6842,55.5149,55.6278,197784.0
2018-12-26 13:25:00,59.17,59.33,59.13,59.26,244056.0,55.6278,55.7782,55.5902,55.7124,244056.0
2018-12-26 13:30:00,59.25,59.38,59.24,59.32,252814.0,55.703,55.8252,55.6936,55.7688,252814.0
2018-12-26 13:35:00,59.31,59.43,59.24,59.42,205028.0,55.7594,55.8722,55.6936,55.8628,205028.0
2018-12-26 13:40:00,59.43,59.52,59.43,59.43,199149.0,55.8722,55.9568,55.8722,55.8722,199149.0
2018-12-26 13:45:00,59.44,59.64,59.44,59.56,135723.0,55.8816,56.0696,55.8816,55.9944,135723.0
2018-12-26 13:50:00,59.57,59.78,59.57,59.78,365103.0,56.0038,56.2012,56.0038,56.2012,365103.0
2018-12-26 13:55:00,59.78,59.82,59.72,59.82,244126.0,56.2012,56.2389,56.1448,56.2389,244126.0
2018-12-26 14:00:00,59.82,59.84,59.7,59.76,135771.0,56.2389,56.2577,56.126,56.1824,135771.0
2018-12-26 14:05:00,59.76,59.77,59.63,59.74,249337.0,56.1824,56.1918,56.0602,56.1636,249337.0
2018-12-26 14:10:00,59.74,59.86,59.73,59.76,264867.0,56.1636,56.2765,56.1542,56.1824,264867.0
2018-12-26 14:15:00,59.76,59.85,59.54,59.57,910542.0,56.1824,56.2671,55.9756,56.0038,910542.0
2018-12-26 14:20:00,59.57,59.66,59.53,59.63,369633.0,56.0038,56.0884,55.9662,56.0602,369633.0
2018-12-26 14:25:00,59.63,59.63,59.47,59.58,260659.0,56.0602,56.0602,55.9098,56.0132,260659.0
2018-12-26 14:30:00,59.59,59.81,59.59,59.79,178295.0,56.0226,56.2295,56.0226,56.2106,178295.0
2018-12-26 14:35:00,59.78,59.83,59.73,59.81,154274.0,56.2012,56.2483,56.1542,56.2295,154274.0
2018-12-26 14:40:00,59.81,59.87,59.64,59.76,171681.0,56.2295,56.2859,56.0696,56.1824,171681.0
2018-12-26 14:45:00,59.76,59.79,59.65,59.66,257492.0,56.1824,56.2106,56.079,56.0884,257492.0
2018-12-26 14:50:00,59.66,59.81,59.66,59.77,181567.0,56.0884,56.2295,56.0884,56.1918,181567.0
2018-12-26 14:55:00,59.78,59.93,59.68,59.91,433573.0,56.2012,56.3423,56.1072,56.3235,433573.0
2018-12-26 15:00:00,59.9,59.96,59.78,59.84,436239.0,56.3141,56.3705,56.2012,56.2577,436239.0
2018-12-26 15:05:00,59.84,59.99,59.84,59.92,275144.0,56.2577,56.3987,56.2577,56.3329,275144.0
2018-12-26 15:10:00,59.92,60.03,59.92,60.01,191878.0,56.3329,56.4363,56.3329,56.4175,191878.0
2018-12-26 15:15:00,60.02,60.07,59.91,59.91,311756.0,56.4269,56.4739,56.3235,56.3235,311756.0
2018-12-26 15:20:00,59.91,60.08,59.9,60.07,424126.0,56.3235,56.4833,56.3141,56.4739,424126.0
2018-12-26 15:25:00,60.07,60.18,60.05,60.15,376747.0,56.4739,56.5773,56.4551,56.5491,376747.0
2018-12-26 15:30:00,60.15,60.28,60.12,60.22,476141.0,56.5491,56.6713,56.5209,56.6149,476141.0
2018-12-26 15:35:00,60.22,60.41,60.19,60.4,575676.0,56.6149,56.7935,56.5867,56.7841,575676.0
2018-12-26 15:40:00,60.39,60.62,60.32,60.62,486606.0,56.7747,56.991,56.7089,56.991,486606.0
2018-12-26 15:45:00,60.63,60.72,60.46,60.54,943485.0,57.0004,57.085,56.8405,56.9157,943485.0
2018-12-26 15:50:00,60.54,60.83,60.52,60.83,753278.0,56.9157,57.1884,56.8969,57.1884,753278.0
2018-12-26 15:55:00,60.83,61.1,60.83,61.09,2190017.0,57.1884,57.4422,57.1884,57.4328,2190017.0
2018-12-27 09:30:00,60.25,60.4,60.01,60.3,687735.0,56.6431,56.7841,56.4175,56.6901,687735.0
2018-12-27 09:35:00,60.29,60.62,60.14,60.45,445320.0,56.6807,56.991,56.5397,56.8311,445320.0
2018-12-27 09:40:00,60.45,60.56,60.26,60.3,430145.0,56.8311,56.9346,56.6525,56.6901,430145.0
2018-12-27 09:45:00,60.3,60.36,59.91,59.93,412092.0,56.6901,56.7465,56.3235,56.3423,412092.0
2018-12-27 09:50:00,59.94,60.05,59.9,59.94,237506.0,56.3517,56.4551,56.3141,56.3517,237506.0
2018-12-27 09:55:00,59.93,60.16,59.88,60.14,317811.0,56.3423,56.5585,56.2953,56.5397,317811.0
2018-12-27 10:00:00,60.14,60.33,60.05,60.21,250255.0,56.5397,56.7183,56.4551,56.6055,250255.0
2018-12-27 10:05:00,60.21,60.27,59.86,59.9,222611.0,56.6055,56.6619,56.2765,56.3141,222611.0
2018-12-27 10:10:00,59.9,59.97,59.83,59.94,146543.0,56.3141,56.3799,56.2483,56.3517,146543.0
2018-12-27 10:15:00,59.94,60.03,59.63,59.64,375799.0,56.3517,56.4363,56.0602,56.0696,375799.0
2018-12-27 10:20:00,59.64,59.72,59.55,59.58,303618.0,56.0696,56.1448,55.985,56.0132,303618.0
2018-12-27 10:25:00,59.58,59.69,59.56,59.59,169148.0,56.0132,56.1166,55.9944,56.0226,169148.0
2018-12-27 10:30:00,59.59,59.73,59.48,59.72,291882.0,56.0226,56.1542,55.9192,56.1448,291882.0
2018-12-27 10:35:00,59.72,59.8,59.64,59.67,248333.0,56.1448,56.22,56.0696,56.0978,248333.0
2018-12-27 10:40:00,59.68,59.96,59.62,59.95,276018.0,56.1072,56.3705,56.0508,56.3611,276018.0
2018-12-27 10:45:00,59.95,60.02,59.83,59.95,209329.0,56.3611,56.4269,56.2483,56.3611,209329.0
2018-12-27 10:50:00,59.96,59.97,59.68,59.7,246469.0,56.3705,56.3799,56.1072,56.126,246469.0
2018-12-27 10:55:00,59.7,59.83,59.67,59.72,306429.0,56.126,56.2483,56.0978,56.1448,306429.0
2018-12-27 11:00:00,59.71,59.76,59.63,59.73,178062.0,56.1354,56.1824,56.0602,56.1542,178062.0
2018-12-27 11:05:00,59.72,59.72,59.58,59.65,260889.0,56.1448,56.1448,56.0132,56.079,260889.0
2018-12-27 11:10:00,59.65,59.83,59.63,59.77,143888.0,56.079,56.2483,56.0602,56.1918,143888.0
2018-12-27 11:15:00,59.75,59.97,59.73,59.93,152373.0,56.173,56.3799,56.1542,56.3423,152373.0
2018-12-27 11:20:00,59.93,59.95,59.85,59.9,116101.0,56.3423,56.3611,56.2671,56.3141,116101.0
2018-12-27 11:25:00,59.89,60.12,59.88,60.09,185338.0,56.3047,56.5209,56.2953,56.4927,185338.0
2018-12-27 11:30:00,60.08,60.25,60.08,60.11,193768.0,56.4833,56.6431,56.4833,56.5115,193768.0
2018-12-27 11:35:00,60.11,60.17,60.01,60.1,273754.0,56.5115,56.5679,56.4175,56.5021,273754.0
2018-12-27 11:40:00,60.09,60.09,59.81,59.84,322691.0,56.4927,56.4927,56.2295,56.2577,322691.0
2018-12-27 11:45:00,59.83,59.89,59.78,59.82,172654.0,56.2483,56.3047,56.2012,56.2389,172654.0
2018-12-27 11:50:00,59.82,59.98,59.81,59.86,113466.0,56.2389,56.3893,56.2295,56.2765,113466.0
2018-12-27 11:55:00,59.87,60.05,59.79,59.99,135013.0,56.2859,56.4551,56.2106,56.3987,135013.0
2018-12-27 12:00:00,59.99,60.01,59.76,59.76,89082.0,56.3987,56.4175,56.1824,56.1824,89082.0
2018-12-27 12:05:00,59.76,59.84,59.73,59.8,75623.0,56.1824,56.2577,56.1542,56.22,75623.0
2018-12-27 12:10:00,59.8,59.82,59.71,59.73,67076.0,56.22,56.2389,56.1354,56.1542,67076.0
2018-12-27 12:15:00,59.74,59.93,59.74,59.87,147549.0,56.1636,56.3423,56.1636,56.2859,147549.0
2018-12-27 12:20:00,59.87,59.92,59.79,59.92,71010.0,56.2859,56.3329,56.2106,56.3329,71010.0
2018-12-27 12:25:00,59.91,59.94,59.53,59.63,364986.0,56.3235,56.3517,55.9662,56.0602,364986.0
2018-12-27 12:30:00,59.63,59.68,59.56,59.65,233196.0,56.0602,56.1072,55.9944,56.079,233196.0
2018-12-27 12:35:00,59.64,59.76,59.6,59.7,140861.0,56.0696,56.1824,56.032,56.126,140861.0
2018-12-27 12:40:00,59.7,59.72,59.53,59.58,110531.0,56.126,56.1448,55.9662,56.0132,110531.0
2018-12-27 12:45:00,59.57,59.73,59.52,59.66,137814.0,56.0038,56.1542,55.9568,56.0884,137814.0
2018-12-27 12:50:00,59.65,59.84,59.62,59.83,197216.0,56.079,56.2577,56.0508,56.2483,197216.0
2018-12-27 12:55:00,59.83,59.84,59.71,59.81,175520.0,56.2483,56.2577,56.1354,56.2295,175520.0
2018-12-27 13:00:00,59.81,59.87,59.69,59.73,159357.0,56.2295,56.2859,56.1166,56.1542,159357.0
2018-12-27 13:05:00,59.73,59.86,59.73,59.84,79174.0,56.1542,56.2765,56.1542,56.2577,79174.0
2018-12-27 13:10:00,59.83,59.88,59.73,59.81,99166.0,56.2483,56.2953,56.1542,56.2295,99166.0
2018-12-27 13:15:00,59.81,59.82,59.68,59.71,121335.0,56.2295,56.2389,56.1072,56.1354,121335.0
2018-12-27 13:20:00,59.71,59.72,59.64,59.7,123648.0,56.1354,56.1448,56.0696,56.126,123648.0
2018-12-27 13:25:00,59.69,59.76,59.61,59.62,208593.0,56.1166,56.1824,56.0414,56.0508,208593.0
2018-12-27 13:30:00,59.62,59.71,59.6,59.7,79659.0,56.0508,56.1354,56.032,56.126,79659.0
2018-12-27 13:35:00,59.7,59.7,59.63,59.64,150804.0,56.126,56.126,56.0602,56.0696,150804.0
2018-12-27 13:40:00,59.64,59.64,59.59,59.6,35444.0,56.0696,56.0696,56.0226,56.032,35444.0
2018-12-27 13:45:00,59.59,59.62,59.32,59.35,624591.0,56.0226,56.0508,55.7688,55.797,624591.0
2018-12-27 13:50:00,59.35,59.38,59.18,59.2,504503.0,55.797,55.8252,55.6372,55.656,504503.0
2018-12-27 13:55:00,59.21,59.36,59.19,59.32,239699.0,55.6654,55.8064,55.6466,55.7688,239699.0
2018-12-27 14:00:00,59.31,59.35,59.18,59.34,306444.0,55.7594,55.797,55.6372,55.7876,306444.0
2018-12-27 14:05:00,59.32,59.41,59.22,59.22,489025.0,55.7688,55.8534,55.6748,55.6748,489025.0
2018-12-27 14:10:00,59.23,59.31,59.17,59.24,154341.0,55.6842,55.7594,55.6278,55.6936,154341.0
2018-12-27 14:15:00,59.24,59.24,59.08,59.14,389607.0,55.6936,55.6936,55.5432,55.5996,389607.0
2018-12-27 14:20:00,59.14,59.28,59.12,59.2,245762.0,55.5996,55.7312,55.5808,55.656,245762.0
2018-12-27 14:25:00,59.21,59.38,59.19,59.37,265505.0,55.6654,55.8252,55.6466,55.8158,265505.0
2018-12-27 14:30:00,59.37,59.39,59.24,59.31,133139.0,55.8158,55.8346,55.6936,55.7594,133139.0
2018-12-27 14:35:00,59.3,59.45,59.29,59.42,178766.0,55.75,55.891,55.7406,55.8628,178766.0
2018-12-27 14:40:00,59.41,59.82,59.41,59.79,281223.0,55.8534,56.2389,55.8534,56.2106,281223.0
2018-12-27 14:45:00,59.78,59.81,59.6,59.7,188255.0,56.2012,56.2295,56.032,56.126,188255.0
2018-12-27 14:50:00,59.7,60.0,59.64,59.91,285682.0,56.126,56.4081,56.0696,56.3235,285682.0
2018-12-27 14:55:00,59.9,60.01,59.86,60.01,157207.0,56.3141,56.4175,56.2765,56.4175,157207.0
2018-12-27 15:00:00,60.01,60.02,59.75,59.87,184026.0,56.4175,56.4269,56.173,56.2859,184026.0
2018-12-27 15:05:00,59.86,59.98,59.78,59.95,232571.0,56.2765,56.3893,56.2012,56.3611,232571.0
2018-12-27 15:10:00,59.95,60.25,59.85,60.23,392180.0,56.3611,56.6431,56.2671,56.6243,392180.0
2018-12-27 15:15:00,60.24,60.26,60.16,60.21,181854.0,56.6337,56.6525,56.5585,56.6055,181854.0
2018-12-27 15:20:00,60.22,60.55,60.21,60.55,304110.0,56.6149,56.9252,56.6055,56.9252,304110.0
2018-12-27 15:25:00,60.56,60.82,60.47,60.77,706125.0,56.9346,57.179,56.8499,57.132,706125.0
2018-12-27 15:30:00,60.77,60.89,60.55,60.84,406638.0,57.132,57.2448,56.9252,57.1978,406638.0
2018-12-27 15:35:00,60.85,61.16,60.84,61.09,484390.0,57.2072,57.4986,57.1978,57.4328,484390.0
2018-12-27 15:40:00,61.1,61.54,61.09,61.45,848109.0,57.4422,57.8559,57.4328,57.7713,848109.0
2018-12-27 15:45:00,61.44,61.45,61.12,61.25,586220.0,57.7619,57.7713,57.461,57.5832,586220.0
2018-12-27 15:50:00,61.25,61.25,60.92,60.99,835161.0,57.5832,57.5832,57.273,57.3388,835161.0
2018-12-27 15:55:00,60.98,61.56,60.95,61.56,1667174.0,57.3294,57.8747,57.3012,57.8747,1667174.0
2018-12-28 09:30:00,61.99,62.06,61.57,61.6,633106.0,58.2789,58.3448,57.8841,57.9123,633106.0
2018-12-28 09:35:00,61.6,61.6,61.32,61.47,279466.0,57.9123,57.9123,57.6491,57.7901,279466.0
2018-12-28 09:40:00,61.48,61.84,61.43,61.82,291706.0,57.7995,58.1379,57.7525,58.1191,291706.0
2018-12-28 09:45:00,61.83,61.99,61.75,61.77,377850.0,58.1285,58.2789,58.0533,58.0721,377850.0
2018-12-28 09:50:00,61.78,61.79,61.52,61.7,335380.0,58.0815,58.0909,57.8371,58.0063,335380.0
2018-12-28 09:55:00,61.71,61.8,61.56,61.73,244128.0,58.0157,58.1003,57.8747,58.0345,244128.0
2018-12-28 10:00:00,61.72,61.77,61.41,61.45,406084.0,58.0251,58.0721,57.7337,57.7713,406084.0
2018-12-28 10:05:00,61.45,61.62,61.45,61.51,201531.0,57.7713,57.9311,57.7713,57.8277,201531.0
2018-12-28 10:10:00,61.51,61.58,61.36,61.43,177824.0,57.8277,57.8935,57.6867,57.7525,177824.0
2018-12-28 10:15:00,61.42,61.55,61.39,61.48,200818.0,57.7431,57.8653,57.7149,57.7995,200818.0
2018-12-28 10:20:00,61.49,61.55,61.23,61.26,198114.0,57.8089,57.8653,57.5644,57.5926,198114.0
2018-12-28 10:25:00,61.26,61.31,61.07,61.12,249638.0,57.5926,57.6397,57.414,57.461,249638.0
2018-12-28 10:30:00,61.11,61.25,61.08,61.15,175200.0,57.4516,57.5832,57.4234,57.4892,175200.0
2018-12-28 10:35:00,61.15,61.15,60.87,61.05,271547.0,57.4892,57.4892,57.226,57.3952,271547.0
2018-12-28 10:40:00,61.05,61.18,61.01,61.01,155718.0,57.3952,57.5174,57.3576,57.3576,155718.0
2018-12-28 10:45:00,61.01,61.37,61.01,61.32,210546.0,57.3576,57.6961,57.3576,57.6491,210546.0
2018-12-28 10:50:00,61.33,61.51,61.3,61.34,242202.0,57.6585,57.8277,57.6303,57.6679,242202.0
2018-12-28 10:55:00,61.33,61.38,61.19,61.2,112224.0,57.6585,57.7055,57.5268,57.5362,112224.0
2018-12-28 11:00:00,61.21,61.28,61.13,61.14,129975.0,57.5456,57.6114,57.4704,57.4798,129975.0
2018-12-28 11:05:00,61.14,61.34,61.07,61.31,150064.0,57.4798,57.6679,57.414,57.6397,150064.0
2018-12-28 11:10:00,61.31,61.4,61.27,61.34,198524.0,57.6397,57.7243,57.602,57.6679,198524.0
2018-12-28 11:15:00,61.34,61.53,61.26,61.33,410229.0,57.6679,57.8465,57.5926,57.6585,410229.0
2018-12-28 11:20:00,61.32,61.41,61.24,61.34,107527.0,57.6491,57.7337,57.5738,57.6679,107527.0
2018-12-28 11:25:00,61.35,61.49,61.33,61.47,201819.0,57.6773,57.8089,57.6585,57.7901,201819.0
2018-12-28 11:30:00,61.46,61.53,61.37,61.48,243902.0,57.7807,57.8465,57.6961,57.7995,243902.0
2018-12-28 11:35:00,61.49,61.75,61.49,61.71,249772.0,57.8089,58.0533,57.8089,58.0157,249772.0
2018-12-28 11:40:00,61.71,61.74,61.6,61.6,122181.0,58.0157,58.0439,57.9123,57.9123,122181.0
2018-12-28 11:45:00,61.61,61.62,61.48,61.56,159916.0,57.9217,57.9311,57.7995,57.8747,159916.0
2018-12-28 11:50:00,61.55,61.7,61.49,61.65,232940.0,57.8653,58.0063,57.8089,57.9593,232940.0
2018-12-28 11:55:00,61.64,61.72,61.6,61.65,97116.0,57.9499,58.0251,57.9123,57.9593,97116.0
2018-12-28 12:00:00,61.65,61.82,61.62,61.82,112418.0,57.9593,58.1191,57.9311,58.1191,112418.0
2018-12-28 12:05:00,61.82,61.82,61.7,61.72,159171.0,58.1191,58.1191,58.0063,58.0251,159171.0
2018-12-28 12:10:00,61.72,61.74,61.62,61.65,172665.0,58.0251,58.0439,57.9311,57.9593,172665.0
2018-12-28 12:15:00,61.65,61.67,61.46,61.53,257730.0,57.9593,57.9781,57.7807,57.8465,257730.0
2018-12-28 12:20:00,61.53,61.71,61.53,61.69,120245.0,57.8465,58.0157,57.8465,57.9969,120245.0
2018-12-28 12:25:00,61.69,61.7,61.55,61.64,147671.0,57.9969,58.0063,57.8653,57.9499,147671.0
2018-12-28 12:30:00,61.65,61.72,61.63,61.69,93177.0,57.9593,58.0251,57.9405,57.9969,93177.0
2018-12-28 12:35:00,61.69,61.76,61.62,61.76,82631.0,57.9969,58.0627,57.9311,58.0627,82631.0
2018-12-28 12:40:00,61.77,61.81,61.7,61.73,83589.0,58.0721,58.1097,58.0063,58.0345,83589.0
2018-12-28 12:45:00,61.73,61.78,61.64,61.67,98427.0,58.0345,58.0815,57.9499,57.9781,98427.0
2018-12-28 12:50:00,61.68,61.77,61.61,61.73,145591.0,57.9875,58.0721,57.9217,58.0345,145591.0
2018-12-28 12:55:00,61.73,61.74,61.5,61.54,104148.0,58.0345,58.0439,57.8183,57.8559,104148.0
2018-12-28 13:00:00,61.54,61.6,61.52,61.52,87994.0,57.8559,57.9123,57.8371,57.8371,87994.0
2018-12-28 13:05:00,61.51,61.61,61.47,61.59,136331.0,57.8277,57.9217,57.7901,57.9029,136331.0
2018-12-28 13:10:00,61.59,61.67,61.54,61.64,111446.0,57.9029,57.9781,57.8559,57.9499,111446.0
2018-12-28 13:15:00,61.64,61.69,61.53,61.54,89339.0,57.9499,57.9969,57.8465,57.8559,89339.0
2018-12-28 13:20:00,61.53,61.55,61.35,61.36,140470.0,57.8465,57.8653,57.6773,57.6867,140470.0
2018-12-28 13:25:00,61.36,61.46,61.35,61.45,116296.0,57.6867,57.7807,57.6773,57.7713,116296.0
2018-12-28 13:30:00,61.44,61.47,61.28,61.35,182930.0,57.7619,57.7901,57.6114,57.6773,182930.0
2018-12-28 13:35:00,61.34,61.43,61.31,61.41,94065.0,57.6679,57.7525,57.6397,57.7337,94065.0
2018-12-28 13:40:00,61.41,61.46,61.37,61.39,122800.0,57.7337,57.7807,57.6961,57.7149,122800.0
2018-12-28 13:45:00,61.41,61.63,61.41,61.6,138558.0,57.7337,57.9405,57.7337,57.9123,138558.0
2018-12-28 13:50:00,61.6,61.72,61.55,61.58,123316.0,57.9123,58.0251,57.8653,57.8935,123316.0
2018-12-28 13:55:00,61.58,61.69,61.57,61.63,64795.0,57.8935,57.9969,57.8841,57.9405,64795.0
2018-12-28 14:00:00,61.63,61.83,61.63,61.81,96247.0,57.9405,58.1285,57.9405,58.1097,96247.0
2018-12-28 14:05:00,61.81,61.93,61.8,61.91,152547.0,58.1097,58.2225,58.1003,58.2037,152547.0
2018-12-28 14:10:00,61.91,62.02,61.84,61.99,186593.0,58.2037,58.3071,58.1379,58.2789,186593.0
2018-12-28 14:15:00,61.99,62.12,61.96,61.96,149660.0,58.2789,58.4012,58.2507,58.2507,149660.0
2018-12-28 14:20:00,61.96,62.04,61.88,61.99,192831.0,58.2507,58.326,58.1755,58.2789,192831.0
2018-12-28 14:25:00,61.99,62.01,61.89,61.93,135942.0,58.2789,58.2977,58.1849,58.2225,135942.0
2018-12-28 14:30:00,61.94,62.03,61.9,62.03,61904.0,58.2319,58.3165,58.1943,58.3165,61904.0
2018-12-28 14:35:00,62.02,62.14,61.98,62.14,193619.0,58.3071,58.42,58.2695,58.42,193619.0
2018-12-28 14:40:00,62.13,62.24,62.06,62.21,207018.0,58.4106,58.514,58.3448,58.4858,207018.0
2018-12-28 14:45:00,62.21,62.25,62.1,62.23,144218.0,58.4858,58.5234,58.3824,58.5046,144218.0
2018-12-28 14:50:00,62.23,62.41,62.2,62.36,280089.0,58.5046,58.6738,58.4764,58.6268,280089.0
2018-12-28 14:55:00,62.36,62.42,62.29,62.37,231230.0,58.6268,58.6832,58.561,58.6362,231230.0
2018-12-28 15:00:00,62.37,62.43,62.19,62.22,293006.0,58.6362,58.6926,58.467,58.4952,293006.0
2018-12-28 15:05:00,62.22,62.22,61.87,61.99,306621.0,58.4952,58.4952,58.1661,58.2789,306621.0
2018-12-28 15:10:00,61.99,62.11,61.79,62.1,335863.0,58.2789,58.3918,58.0909,58.3824,335863.0
2018-12-28 15:15:00,62.09,62.1,61.8,61.8,205120.0,58.373,58.3824,58.1003,58.1003,205120.0
2018-12-28 15:20:00,61.81,61.81,61.66,61.75,188084.0,58.1097,58.1097,57.9687,58.0533,188084.0
2018-12-28 15:25:00,61.76,61.81,61.4,61.55,461945.0,58.0627,58.1097,57.7243,57.8653,461945.0
2018-12-28 15:30:00,61.54,61.58,61.37,61.5,445744.0,57.8559,57.8935,57.6961,57.8183,445744.0
2018-12-28 15:35:00,61.5,61.6,61.32,61.34,373236.0,57.8183,57.9123,57.6491,57.6679,373236.0
2018-12-28 15:40:00,61.33,61.43,61.21,61.21,406283.0,57.6585,57.7525,57.5456,57.5456,406283.0
2018-12-28 15:45:00,61.22,61.38,61.21,61.38,684768.0,57.555,57.7055,57.5456,57.7055,684768.0
2018-12-28 15:50:00,61.38,61.44,61.19,61.2,909003.0,57.7055,57.7619,57.5268,57.5362,909003.0
2018-12-28 15:55:00,61.2,61.52,61.19,61.39,2194260.0,57.5362,57.8371,57.5268,57.7149,2194260.0
2018-12-31 09:30:00,61.89,62.16,61.88,62.06,283045.0,58.1849,58.4388,58.1755,58.3448,283045.0
2018-12-31 09:35:00,62.05,62.21,62.04,62.12,263118.0,58.3354,58.4858,58.326,58.4012,263118.0
2018-12-31 09:40:00,62.13,62.17,62.01,62.04,213762.0,58.4106,58.4482,58.2977,58.326,213762.0
2018-12-31 09:45:00,62.02,62.07,61.9,61.91,113231.0,58.3071,58.3542,58.1943,58.2037,113231.0
2018-12-31 09:50:00,61.92,61.92,61.71,61.77,162405.0,58.2131,58.2131,58.0157,58.0721,162405.0
2018-12-31 09:55:00,61.78,61.85,61.7,61.84,131334.0,58.0815,58.1473,58.0063,58.1379,131334.0
2018-12-31 10:00:00,61.86,62.0,61.85,61.94,82507.0,58.1567,58.2883,58.1473,58.2319,82507.0
2018-12-31 10:05:00,61.93,62.01,61.81,61.81,156727.0,58.2225,58.2977,58.1097,58.1097,156727.0
2018-12-31 10:10:00,61.8,61.91,61.72,61.72,179147.0,58.1003,58.2037,58.0251,58.0251,179147.0
2018-12-31 10:15:00,61.71,61.74,61.64,61.71,104557.0,58.0157,58.0439,57.9499,58.0157,104557.0
2018-12-31 10:20:00,61.71,61.81,61.67,61.73,55279.0,58.0157,58.1097,57.9781,58.0345,55279.0
2018-12-31 10:25:00,61.74,61.81,61.67,61.8,79062.0,58.0439,58.1097,57.9781,58.1003,79062.0
2018-12-31 10:30:00,61.81,61.83,61.6,61.65,121078.0,58.1097,58.1285,57.9123,57.9593,121078.0
2018-12-31 10:35:00,61.65,61.66,61.54,61.6,127765.0,57.9593,57.9687,57.8559,57.9123,127765.0
2018-12-31 10:40:00,61.6,61.7,61.59,61.68,114754.0,57.9123,58.0063,57.9029,57.9875,114754.0
2018-12-31 10:45:00,61.68,61.79,61.66,61.66,95007.0,57.9875,58.0909,57.9687,57.9687,95007.0
2018-12-31 10:50:00,61.65,61.66,61.58,61.6,97647.0,57.9593,57.9687,57.8935,57.9123,97647.0
2018-12-31 10:55:00,61.6,61.65,61.54,61.62,103470.0,57.9123,57.9593,57.8559,57.9311,103470.0
2018-12-31 11:00:00,61.63,61.68,61.52,61.68,197796.0,57.9405,57.9875,57.8371,57.9875,197796.0
2018-12-31 11:05:00,61.67,61.75,61.63,61.7,78965.0,57.9781,58.0533,57.9405,58.0063,78965.0
2018-12-31 11:10:00,61.69,61.69,61.6,61.69,102369.0,57.9969,57.9969,57.9123,57.9969,102369.0
2018-12-31 11:15:00,61.68,61.73,61.6,61.66,123229.0,57.9875,58.0345,57.9123,57.9687,123229.0
2018-12-31 11:20:00,61.66,61.68,61.51,61.53,102923.0,57.9687,57.9875,57.8277,57.8465,102923.0
2018-12-31 11:25:00,61.52,61.72,61.51,61.69,260777.0,57.8371,58.0251,57.8277,57.9969,260777.0
2018-12-31 11:30:00,61.69,61.69,61.47,61.52,120324.0,57.9969,57.9969,57.7901,57.8371,120324.0
2018-12-31 11:35:00,61.52,61.65,61.46,61.57,139929.0,57.8371,57.9593,57.7807,57.8841,139929.0
2018-12-31 11:40:00,61.56,61.61,61.51,61.59,99462.0,57.8747,57.9217,57.8277,57.9029,99462.0
2018-12-31 11:45:00,61.59,61.75,61.56,61.74,160129.0,57.9029,58.0533,57.8747,58.0439,160129.0
2018-12-31 11:50:00,61.74,61.81,61.7,61.77,125700.0,58.0439,58.1097,58.0063,58.0721,125700.0
2018-12-31 11:55:00,61.78,61.81,61.67,61.79,62736.0,58.0815,58.1097,57.9781,58.0909,62736.0
2018-12-31 12:00:00,61.8,61.82,61.74,61.78,67264.0,58.1003,58.1191,58.0439,58.0815,67264.0
2018-12-31 12:05:00,61.78,61.84,61.72,61.83,66391.0,58.0815,58.1379,58.0251,58.1285,66391.0
2018-12-31 12:10:00,61.82,61.85,61.69,61.83,142249.0,58.1191,58.1473,57.9969,58.1285,142249.0
2018-12-31 12:15:00,61.83,61.83,61.75,61.77,70955.0,58.1285,58.1285,58.0533,58.0721,70955.0
2018-12-31 12:20:00,61.78,61.92,61.78,61.87,69927.0,58.0815,58.2131,58.0815,58.1661,69927.0
2018-12-31 12:25:00,61.88,61.9,61.82,61.88,55016.0,58.1755,58.1943,58.1191,58.1755,55016.0
2018-12-31 12:30:00,61.89,61.94,61.87,61.93,121979.0,58.1849,58.2319,58.1661,58.2225,121979.0
2018-12-31 12:35:00,61.93,62.04,61.93,62.03,101930.0,58.2225,58.326,58.2225,58.3165,101930.0
2018-12-31 12:40:00,62.03,62.11,61.99,62.1,336911.0,58.3165,58.3918,58.2789,58.3824,336911.0
2018-12-31 12:45:00,62.09,62.09,61.99,62.03,91571.0,58.373,58.373,58.2789,58.3165,91571.0
2018-12-31 12:50:00,62.03,62.03,61.93,62.0,68927.0,58.3165,58.3165,58.2225,58.2883,68927.0
2018-12-31 12:55:00,61.98,62.02,61.93,62.01,64962.0,58.2695,58.3071,58.2225,58.2977,64962.0
2018-12-31 13:00:00,62.03,62.08,61.96,62.01,61580.0,58.3165,58.3636,58.2507,58.2977,61580.0
2018-12-31 13:05:00,62.01,62.08,61.97,62.06,132528.0,58.2977,58.3636,58.2601,58.3448,132528.0
2018-12-31 13:10:00,62.05,62.11,62.03,62.09,188032.0,58.3354,58.3918,58.3165,58.373,188032.0
2018-12-31 13:15:00,62.1,62.16,62.1,62.12,92065.0,58.3824,58.4388,58.3824,58.4012,92065.0
2018-12-31 13:20:00,62.14,62.18,62.13,62.17,97219.0,58.42,58.4576,58.4106,58.4482,97219.0
2018-12-31 13:25:00,62.16,62.2,62.12,62.2,55347.0,58.4388,58.4764,58.4012,58.4764,55347.0
2018-12-31 13:30:00,62.2,62.21,62.1,62.11,117486.0,58.4764,58.4858,58.3824,58.3918,117486.0
2018-12-31 13:35:00,62.11,62.13,62.03,62.05,141916.0,58.3918,58.4106,58.3165,58.3354,141916.0
2018-12-31 13:40:00,62.04,62.05,61.93,61.93,144562.0,58.326,58.3354,58.2225,58.2225,144562.0
2018-12-31 13:45:00,61.94,61.94,61.88,61.92,53955.0,58.2319,58.2319,58.1755,58.2131,53955.0
2018-12-31 13:50:00,61.92,61.95,61.8,61.85,159710.0,58.2131,58.2413,58.1003,58.1473,159710.0
2018-12-31 13:55:00,61.85,61.86,61.77,61.8,118630.0,58.1473,58.1567,58.0721,58.1003,118630.0
2018-12-31 14:00:00,61.8,61.8,61.67,61.73,228179.0,58.1003,58.1003,57.9781,58.0345,228179.0
2018-12-31 14:05:00,61.72,61.86,61.72,61.83,204465.0,58.0251,58.1567,58.0251,58.1285,204465.0
2018-12-31 14:10:00,61.83,61.85,61.75,61.77,87239.0,58.1285,58.1473,58.0533,58.0721,87239.0
2018-12-31 14:15:00,61.77,61.88,61.69,61.87,311106.0,58.0721,58.1755,57.9969,58.1661,311106.0
2018-12-31 14:20:00,61.88,61.88,61.6,61.68,336292.0,58.1755,58.1755,57.9123,57.9875,336292.0
2018-12-31 14:25:00,61.67,61.7,61.57,61.6,159990.0,57.9781,58.0063,57.8841,57.9123,159990.0
2018-12-31 14:30:00,61.6,61.64,61.55,61.59,166180.0,57.9123,57.9499,57.8653,57.9029,166180.0
2018-12-31 14:35:00,61.58,61.69,61.54,61.68,200643.0,57.8935,57.9969,57.8559,57.9875,200643.0
2018-12-31 14:40:00,61.68,61.75,61.64,61.73,184355.0,57.9875,58.0533,57.9499,58.0345,184355.0
2018-12-31 14:45:00,61.73,61.84,61.7,61.79,52858.0,58.0345,58.1379,58.0063,58.0909,52858.0
2018-12-31 14:50:00,61.8,61.92,61.79,61.84,330935.0,58.1003,58.2131,58.0909,58.1379,330935.0
2018-12-31 14:55:00,61.84,61.9,61.73,61.75,166850.0,58.1379,58.1943,58.0345,58.0533,166850.0
2018-12-31 15:00:00,61.74,61.9,61.71,61.76,191486.0,58.0439,58.1943,58.0157,58.0627,191486.0
2018-12-31 15:05:00,61.76,61.84,61.73,61.74,180097.0,58.0627,58.1379,58.0345,58.0439,180097.0
2018-12-31 15:10:00,61.73,61.79,61.68,61.74,110729.0,58.0345,58.0909,57.9875,58.0439,110729.0
2018-12-31 15:15:00,61.73,61.83,61.66,61.83,176425.0,58.0345,58.1285,57.9687,58.1285,176425.0
2018-12-31 15:20:00,61.82,61.87,61.7,61.73,317010.0,58.1191,58.1661,58.0063,58.0345,317010.0
2018-12-31 15:25:00,61.74,61.87,61.73,61.74,242770.0,58.0439,58.1661,58.0345,58.0439,242770.0
2018-12-31 15:30:00,61.74,61.9,61.74,61.86,164401.0,58.0439,58.1943,58.0439,58.1567,164401.0
2018-12-31 15:35:00,61.86,61.87,61.76,61.82,302202.0,58.1567,58.1661,58.0627,58.1191,302202.0
2018-12-31 15:40:00,61.82,61.89,61.78,61.84,512992.0,58.1191,58.1849,58.0815,58.1379,512992.0
2018-12-31 15:45:00,61.85,61.91,61.67,61.7,411040.0,58.1473,58.2037,57.9781,58.0063,411040.0
2018-12-31 15:50:00,61.7,61.75,61.61,61.63,444889.0,58.0063,58.0533,57.9217,57.9405,444889.0
2018-12-31 15:55:00,61.63,62.0,61.49,62.0,3377697.0,57.9405,58.2883,57.8089,58.2883,3377697.0
2019-01-02 09:30:00,60.71,61.05,60.63,60.96,402532.0,57.0756,57.3952,57.0004,57.3106,402532.0
2019-01-02 09:35:00,60.96,61.13,60.82,61.04,276180.0,57.3106,57.4704,57.179,57.3858,276180.0
2019-01-02 09:40:00,61.05,61.13,60.89,61.1,229942.0,57.3952,57.4704,57.2448,57.4422,229942.0
2019-01-02 09:45:00,61.1,61.24,61.09,61.23,281670.0,57.4422,57.5738,57.4328,57.5644,281670.0
2019-01-02 09:50:00,61.23,61.27,61.1,61.18,268590.0,57.5644,57.602,57.4422,57.5174,268590.0
2019-01-02 09:55:00,61.19,61.32,61.14,61.25,137977.0,57.5268,57.6491,57.4798,57.5832,137977.0
2019-01-02 10:00:00,61.25,61.25,61.04,61.23,254767.0,57.5832,57.5832,57.3858,57.5644,254767.0
2019-01-02 10:05:00,61.23,61.62,61.22,61.58,187656.0,57.5644,57.9311,57.555,57.8935,187656.0
2019-01-02 10:10:00,61.58,61.61,61.51,61.56,110436.0,57.8935,57.9217,57.8277,57.8747,110436.0
2019-01-02 10:15:00,61.56,61.64,61.48,61.51,252032.0,57.8747,57.9499,57.7995,57.8277,252032.0
2019-01-02 10:20:00,61.51,61.64,61.45,61.63,121003.0,57.8277,57.9499,57.7713,57.9405,121003.0
2019-01-02 10:25:00,61.63,61.76,61.52,61.53,173884.0,57.9405,58.0627,57.8371,57.8465,173884.0
2019-01-02 10:30:00,61.54,61.61,61.43,61.43,91122.0,57.8559,57.9217,57.7525,57.7525,91122.0
2019-01-02 10:35:00,61.43,61.6,61.43,61.59,88285.0,57.7525,57.9123,57.7525,57.9029,88285.0
2019-01-02 10:40:00,61.59,61.82,61.59,61.78,118550.0,57.9029,58.1191,57.9029,58.0815,118550.0
2019-01-02 10:45:00,61.79,61.84,61.71,61.73,160120.0,58.0909,58.1379,58.0157,58.0345,160120.0
2019-01-02 10:50:00,61.72,61.91,61.68,61.87,175897.0,58.0251,58.2037,57.9875,58.1661,175897.0
2019-01-02 10:55:00,61.87,61.92,61.81,61.82,92260.0,58.1661,58.2131,58.1097,58.1191,92260.0
2019-01-02 11:00:00,61.83,61.88,61.74,61.84,131596.0,58.1285,58.1755,58.0439,58.1379,131596.0
2019-01-02 11:05:00,61.85,62.0,61.84,61.98,154819.0,58.1473,58.2883,58.1379,58.2695,154819.0
2019-01-02 11:10:00,61.97,62.06,61.93,62.04,407869.0,58.2601,58.3448,58.2225,58.326,407869.0
2019-01-02 11:15:00,62.05,62.18,61.97,62.16,325111.0,58.3354,58.4576,58.2601,58.4388,325111.0
2019-01-02 11:20:00,62.16,62.19,62.05,62.13,274488.0,58.4388,58.467,58.3354,58.4106,274488.0
2019-01-02 11:25:00,62.13,62.17,61.91,61.95,134676.0,58.4106,58.4482,58.2037,58.2413,134676.0
2019-01-02 11:30:00,61.95,61.97,61.85,61.97,91136.0,58.2413,58.2601,58.1473,58.2601,91136.0
2019-01-02 11:35:00,61.97,61.98,61.77,61.8,254892.0,58.2601,58.2695,58.0721,58.1003,254892.0
2019-01-02 11:40:00,61.8,61.99,61.79,61.97,196183.0,58.1003,58.2789,58.0909,58.2601,196183.0
2019-01-02 11:45:00,61.97,61.98,61.85,61.93,171064.0,58.2601,58.2695,58.1473,58.2225,171064.0
2019-01-02 11:50:00,61.93,61.94,61.75,61.75,184779.0,58.2225,58.2319,58.0533,58.0533,184779.0
2019-01-02 11:55:00,61.75,61.86,61.64,61.66,171164.0,58.0533,58.1567,57.9499,57.9687,171164.0
2019-01-02 12:00:00,61.66,61.72,61.62,61.65,171055.0,57.9687,58.0251,57.9311,57.9593,171055.0
2019-01-02 12:05:00,61.65,61.78,61.63,61.72,388693.0,57.9593,58.0815,57.9405,58.0251,388693.0
2019-01-02 12:10:00,61.72,61.76,61.68,61.75,75336.0,58.0251,58.0627,57.9875,58.0533,75336.0
2019-01-02 12:15:00,61.74,61.78,61.69,61.75,75858.0,58.0439,58.0815,57.9969,58.0533,75858.0
2019-01-02 12:20:00,61.74,61.75,61.64,61.67,145474.0,58.0439,58.0533,57.9499,57.9781,145474.0
2019-01-02 12:25:00,61.67,61.75,61.66,61.74,62168.0,57.9781,58.0533,57.9687,58.0439,62168.0
2019-01-02 12:30:00,61.74,61.81,61.74,61.78,200703.0,58.0439,58.1097,58.0439,58.0815,200703.0
2019-01-02 12:35:00,61.79,62.03,61.77,62.0,255481.0,58.0909,58.3165,58.0721,58.2883,255481.0
2019-01-02 12:40:00,62.0,62.01,61.94,61.97,95802.0,58.2883,58.2977,58.2319,58.2601,95802.0
2019-01-02 12:45:00,61.98,62.08,61.97,62.01,136064.0,58.2695,58.3636,58.2601,58.2977,136064.0
2019-01-02 12:50:00,62.0,62.1,62.0,62.06,51806.0,58.2883,58.3824,58.2883,58.3448,51806.0
2019-01-02 12:55:00,62.06,62.2,62.0,62.14,143484.0,58.3448,58.4764,58.2883,58.42,143484.0
2019-01-02 13:00:00,62.13,62.22,62.13,62.19,81312.0,58.4106,58.4952,58.4106,58.467,81312.0
2019-01-02 13:05:00,62.19,62.31,62.19,62.28,138274.0,58.467,58.5798,58.467,58.5516,138274.0
2019-01-02 13:10:00,62.28,62.29,62.17,62.23,129511.0,58.5516,58.561,58.4482,58.5046,129511.0
2019-01-02 13:15:00,62.23,62.26,62.18,62.24,64988.0,58.5046,58.5328,58.4576,58.514,64988.0
2019-01-02 13:20:00,62.26,62.28,62.21,62.25,36142.0,58.5328,58.5516,58.4858,58.5234,36142.0
2019-01-02 13:25:00,62.25,62.31,62.18,62.24,123880.0,58.5234,58.5798,58.4576,58.514,123880.0
2019-01-02 13:30:00,62.24,62.37,62.24,62.34,174135.0,58.514,58.6362,58.514,58.608,174135.0
2019-01-02 13:35:00,62.34,62.34,62.19,62.24,100771.0,58.608,58.608,58.467,58.514,100771.0
2019-01-02 13:40:00,62.24,62.25,62.18,62.22,66397.0,58.514,58.5234,58.4576,58.4952,66397.0
2019-01-02 13:45:00,62.22,62.36,62.21,62.3,112340.0,58.4952,58.6268,58.4858,58.5704,112340.0
2019-01-02 13:50:00,62.3,62.32,62.25,62.29,59751.0,58.5704,58.5892,58.5234,58.561,59751.0
2019-01-02 13:55:00,62.28,62.39,62.28,62.37,94111.0,58.5516,58.655,58.5516,58.6362,94111.0
2019-01-02 14:00:00,62.37,62.37,62.21,62.28,156469.0,58.6362,58.6362,58.4858,58.5516,156469.0
2019-01-02 14:05:00,62.29,62.3,62.08,62.11,98665.0,58.561,58.5704,58.3636,58.3918,98665.0
2019-01-02 14:10:00,62.12,62.12,61.99,62.04,82043.0,58.4012,58.4012,58.2789,58.326,82043.0
2019-01-02 14:15:00,62.04,62.15,62.02,62.09,96302.0,58.326,58.4294,58.3071,58.373,96302.0
2019-01-02 14:20:00,62.1,62.23,62.07,62.19,69744.0,58.3824,58.5046,58.3542,58.467,69744.0
2019-01-02 14:25:00,62.2,62.24,62.13,62.14,119772.0,58.4764,58.514,58.4106,58.42,119772.0
2019-01-02 14:30:00,62.14,62.32,62.13,62.24,130582.0,58.42,58.5892,58.4106,58.514,130582.0
2019-01-02 14:35:00,62.25,62.29,62.22,62.26,139557.0,58.5234,58.561,58.4952,58.5328,139557.0
2019-01-02 14:40:00,62.27,62.28,62.07,62.14,140790.0,58.5422,58.5516,58.3542,58.42,140790.0
2019-01-02 14:45:00,62.14,62.27,62.14,62.26,81991.0,58.42,58.5422,58.42,58.5328,81991.0
2019-01-02 14:50:00,62.26,62.26,62.15,62.16,65353.0,58.5328,58.5328,58.4294,58.4388,65353.0
2019-01-02 14:55:00,62.16,62.18,62.01,62.02,80519.0,58.4388,58.4576,58.2977,58.3071,80519.0
2019-01-02 15:00:00,62.02,62.11,61.94,61.95,201321.0,58.3071,58.3918,58.2319,58.2413,201321.0
2019-01-02 15:05:00,61.96,61.96,61.83,61.85,138295.0,58.2507,58.2507,58.1285,58.1473,138295.0
2019-01-02 15:10:00,61.86,61.92,61.76,61.91,127914.0,58.1567,58.2131,58.0627,58.2037,127914.0
2019-01-02 15:15:00,61.9,61.91,61.71,61.77,280058.0,58.1943,58.2037,58.0157,58.0721,280058.0
2019-01-02 15:20:00,61.77,61.89,61.73,61.86,271029.0,58.0721,58.1849,58.0345,58.1567,271029.0
2019-01-02 15:25:00,61.87,61.93,61.74,61.78,154522.0,58.1661,58.2225,58.0439,58.0815,154522.0
2019-01-02 15:30:00,61.77,61.77,61.65,61.68,276973.0,58.0721,58.0721,57.9593,57.9875,276973.0
2019-01-02 15:35:00,61.68,61.82,61.67,61.68,236795.0,57.9875,58.1191,57.9781,57.9875,236795.0
2019-01-02 15:40:00,61.68,61.78,61.65,61.66,389013.0,57.9875,58.0815,57.9593,57.9687,389013.0
2019-01-02 15:45:00,61.66,61.84,61.66,61.75,413431.0,57.9687,58.1379,57.9687,58.0533,413431.0
2019-01-02 15:50:00,61.76,61.93,61.75,61.87,255200.0,58.0627,58.2225,58.0533,58.1661,255200.0
2019-01-02 15:55:00,61.88,62.1,61.87,62.02,883704.0,58.1755,58.3824,58.1661,58.3071,883704.0
2019-01-03 09:30:00,60.44,60.48,60.27,60.38,729584.0,56.8217,56.8593,56.6619,56.7653,729584.0
2019-01-03 09:35:00,60.37,60.37,60.01,60.05,338754.0,56.7559,56.7559,56.4175,56.4551,338754.0
2019-01-03 09:40:00,60.05,60.27,60.01,60.13,265925.0,56.4551,56.6619,56.4175,56.5303,265925.0
2019-01-03 09:45:00,60.13,60.14,59.88,59.9,319908.0,56.5303,56.5397,56.2953,56.3141,319908.0
2019-01-03 09:50:00,59.91,59.94,59.74,59.81,265462.0,56.3235,56.3517,56.1636,56.2295,265462.0
2019-01-03 09:55:00,59.8,59.97,59.76,59.89,244791.0,56.22,56.3799,56.1824,56.3047,244791.0
2019-01-03 10:00:00,59.89,59.89,59.6,59.64,422401.0,56.3047,56.3047,56.032,56.0696,422401.0
2019-01-03 10:05:00,59.64,59.67,59.49,59.5,344419.0,56.0696,56.0978,55.9286,55.938,344419.0
2019-01-03 10:10:00,59.49,59.56,59.37,59.38,401810.0,55.9286,55.9944,55.8158,55.8252,401810.0
2019-01-03 10:15:00,59.38,59.43,59.24,59.43,358924.0,55.8252,55.8722,55.6936,55.8722,358924.0
2019-01-03 10:20:00,59.44,59.62,59.37,59.58,759257.0,55.8816,56.0508,55.8158,56.0132,759257.0
2019-01-03 10:25:00,59.57,59.64,59.49,59.58,251548.0,56.0038,56.0696,55.9286,56.0132,251548.0
2019-01-03 10:30:00,59.58,59.58,59.33,59.35,706725.0,56.0132,56.0132,55.7782,55.797,706725.0
2019-01-03 10:35:00,59.35,59.37,59.1,59.17,886713.0,55.797,55.8158,55.562,55.6278,886713.0
2019-01-03 10:40:00,59.18,59.24,59.06,59.13,330242.0,55.6372,55.6936,55.5243,55.5902,330242.0
2019-01-03 10:45:00,59.12,59.3,59.11,59.17,440598.0,55.5808,55.75,55.5714,55.6278,440598.0
2019-01-03 10:50:00,59.16,59.36,59.13,59.27,235555.0,55.6184,55.8064,55.5902,55.7218,235555.0
2019-01-03 10:55:00,59.27,59.43,59.27,59.43,144923.0,55.7218,55.8722,55.7218,55.8722,144923.0
2019-01-03 11:00:00,59.43,59.55,59.42,59.52,171984.0,55.8722,55.985,55.8628,55.9568,171984.0
2019-01-03 11:05:00,59.53,59.55,59.44,59.46,303157.0,55.9662,55.985,55.8816,55.9004,303157.0
2019-01-03 11:10:00,59.46,59.75,59.46,59.63,170830.0,55.9004,56.173,55.9004,56.0602,170830.0
2019-01-03 11:15:00,59.65,59.74,59.65,59.67,150933.0,56.079,56.1636,56.079,56.0978,150933.0
2019-01-03 11:20:00,59.67,59.86,59.66,59.81,167095.0,56.0978,56.2765,56.0884,56.2295,167095.0
2019-01-03 11:25:00,59.81,59.84,59.66,59.67,135819.0,56.2295,56.2577,56.0884,56.0978,135819.0
2019-01-03 11:30:00,59.68,59.73,59.57,59.63,124028.0,56.1072,56.1542,56.0038,56.0602,124028.0
2019-01-03 11:35:00,59.64,60.05,59.64,59.99,203488.0,56.0696,56.4551,56.0696,56.3987,203488.0
2019-01-03 11:40:00,60.01,60.19,59.98,60.09,231018.0,56.4175,56.5867,56.3893,56.4927,231018.0
2019-01-03 11:45:00,60.09,60.16,60.03,60.1,161969.0,56.4927,56.5585,56.4363,56.5021,161969.0
2019-01-03 11:50:00,60.1,60.17,59.92,59.95,174456.0,56.5021,56.5679,56.3329,56.3611,174456.0
2019-01-03 11:55:00,59.94,60.02,59.85,59.93,278922.0,56.3517,56.4269,56.2671,56.3423,278922.0
2019-01-03 12:00:00,59.92,60.03,59.83,59.87,519612.0,56.3329,56.4363,56.2483,56.2859,519612.0
2019-01-03 12:05:00,59.87,59.87,59.77,59.81,146936.0,56.2859,56.2859,56.1918,56.2295,146936.0
2019-01-03 12:10:00,59.82,60.0,59.79,59.91,140697.0,56.2389,56.4081,56.2106,56.3235,140697.0
2019-01-03 12:15:00,59.92,60.0,59.7,59.77,139174.0,56.3329,56.4081,56.126,56.1918,139174.0
2019-01-03 12:20:00,59.76,59.85,59.7,59.81,96230.0,56.1824,56.2671,56.126,56.2295,96230.0
2019-01-03 12:25:00,59.8,59.82,59.67,59.76,90864.0,56.22,56.2389,56.0978,56.1824,90864.0
2019-01-03 12:30:00,59.76,59.9,59.73,59.88,137597.0,56.1824,56.3141,56.1542,56.2953,137597.0
2019-01-03 12:35:00,59.87,59.87,59.64,59.72,125666.0,56.2859,56.2859,56.0696,56.1448,125666.0
2019-01-03 12:40:00,59.72,59.79,59.67,59.72,82880.0,56.1448,56.2106,56.0978,56.1448,82880.0
2019-01-03 12:45:00,59.73,59.87,59.7,59.82,72724.0,56.1542,56.2859,56.126,56.2389,72724.0
2019-01-03 12:50:00,59.81,59.94,59.78,59.91,100287.0,56.2295,56.3517,56.2012,56.3235,100287.0
2019-01-03 12:55:00,59.93,59.96,59.83,59.89,111743.0,56.3423,56.3705,56.2483,56.3047,111743.0
2019-01-03 13:00:00,59.88,59.88,59.66,59.71,191131.0,56.2953,56.2953,56.0884,56.1354,191131.0
2019-01-03 13:05:00,59.7,59.76,59.62,59.64,182176.0,56.126,56.1824,56.0508,56.0696,182176.0
2019-01-03 13:10:00,59.66,59.72,59.57,59.67,124921.0,56.0884,56.1448,56.0038,56.0978,124921.0
2019-01-03 13:15:00,59.67,59.67,59.33,59.38,975001.0,56.0978,56.0978,55.7782,55.8252,975001.0
2019-01-03 13:20:00,59.37,59.52,59.36,59.48,96621.0,55.8158,55.9568,55.8064,55.9192,96621.0
2019-01-03 13:25:00,59.48,59.53,59.41,59.49,73595.0,55.9192,55.9662,55.8534,55.9286,73595.0
2019-01-03 13:30:00,59.48,59.52,59.4,59.42,65155.0,55.9192,55.9568,55.844,55.8628,65155.0
2019-01-03 13:35:00,59.41,59.52,59.33,59.51,100652.0,55.8534,55.9568,55.7782,55.9474,100652.0
2019-01-03 13:40:00,59.5,59.59,59.47,59.55,88151.0,55.938,56.0226,55.9098,55.985,88151.0
2019-01-03 13:45:00,59.56,59.56,59.36,59.39,83260.0,55.9944,55.9944,55.8064,55.8346,83260.0
2019-01-03 13:50:00,59.4,59.4,59.23,59.24,253405.0,55.844,55.844,55.6842,55.6936,253405.0
2019-01-03 13:55:00,59.24,59.27,59.15,59.2,102660.0,55.6936,55.7218,55.609,55.656,102660.0
2019-01-03 14:00:00,59.21,59.28,59.15,59.23,171265.0,55.6654,55.7312,55.609,55.6842,171265.0
2019-01-03 14:05:00,59.22,59.38,59.22,59.35,106420.0,55.6748,55.8252,55.6748,55.797,106420.0
2019-01-03 14:10:00,59.35,59.42,59.3,59.32,96314.0,55.797,55.8628,55.75,55.7688,96314.0
2019-01-03 14:15:00,59.32,59.46,59.27,59.43,132151.0,55.7688,55.9004,55.7218,55.8722,132151.0
2019-01-03 14:20:00,59.42,59.43,59.35,59.39,154954.0,55.8628,55.8722,55.797,55.8346,154954.0
2019-01-03 14:25:00,59.39,59.58,59.33,59.55,180768.0,55.8346,56.0132,55.7782,55.985,180768.0
2019-01-03 14:30:00,59.56,59.67,59.47,59.53,167205.0,55.9944,56.0978,55.9098,55.9662,167205.0
2019-01-03 14:35:00,59.53,59.55,59.39,59.45,145330.0,55.9662,55.985,55.8346,55.891,145330.0
2019-01-03 14:40:00,59.45,59.51,59.33,59.33,201571.0,55.891,55.9474,55.7782,55.7782,201571.0
2019-01-03 14:45:00,59.33,59.36,59.21,59.26,170339.0,55.7782,55.8064,55.6654,55.7124,170339.0
2019-01-03 14:50:00,59.26,59.3,59.2,59.23,156702.0,55.7124,55.75,55.656,55.6842,156702.0
2019-01-03 14:55:00,59.23,59.23,59.09,59.16,393126.0,55.6842,55.6842,55.5526,55.6184,393126.0
2019-01-03 15:00:00,59.17,59.18,59.08,59.09,135795.0,55.6278,55.6372,55.5432,55.5526,135795.0
2019-01-03 15:05:00,59.1,59.18,59.05,59.08,232473.0,55.562,55.6372,55.5149,55.5432,232473.0
2019-01-03 15:10:00,59.07,59.11,58.95,58.95,226144.0,55.5338,55.5714,55.4209,55.4209,226144.0
2019-01-03 15:15:00,58.96,59.16,58.94,59.1,249246.0,55.4303,55.6184,55.4115,55.562,249246.0
2019-01-03 15:20:00,59.1,59.15,58.98,59.01,240511.0,55.562,55.609,55.4491,55.4773,240511.0
2019-01-03 15:25:00,59.0,59.19,58.99,59.09,179597.0,55.4679,55.6466,55.4585,55.5526,179597.0
2019-01-03 15:30:00,59.09,59.34,59.06,59.28,367694.0,55.5526,55.7876,55.5243,55.7312,367694.0
2019-01-03 15:35:00,59.28,59.33,59.12,59.13,762191.0,55.7312,55.7782,55.5808,55.5902,762191.0
2019-01-03 15:40:00,59.13,59.15,59.04,59.07,475583.0,55.5902,55.609,55.5055,55.5338,475583.0
2019-01-03 15:45:00,59.08,59.19,59.04,59.05,430493.0,55.5432,55.6466,55.5055,55.5149,430493.0
2019-01-03 15:50:00,59.05,59.14,58.93,59.0,912257.0,55.5149,55.5996,55.4021,55.4679,912257.0
2019-01-03 15:55:00,59.0,59.06,58.81,58.91,2727226.0,55.4679,55.5243,55.2893,55.3833,2727226.0
2019-01-04 09:30:00,59.97,60.04,59.78,59.91,643825.0,56.3799,56.4457,56.2012,56.3235,643825.0
2019-01-04 09:35:00,59.91,60.1,59.8,60.08,353226.0,56.3235,56.5021,56.22,56.4833,353226.0
2019-01-04 09:40:00,60.08,60.26,60.04,60.2,420222.0,56.4833,56.6525,56.4457,56.5961,420222.0
2019-01-04 09:45:00,60.21,60.29,60.17,60.27,184314.0,56.6055,56.6807,56.5679,56.6619,184314.0
2019-01-04 09:50:00,60.28,60.34,60.21,60.25,192955.0,56.6713,56.7277,56.6055,56.6431,192955.0
2019-01-04 09:55:00,60.25,60.45,60.22,60.44,143697.0,56.6431,56.8311,56.6149,56.8217,143697.0
2019-01-04 10:00:00,60.46,60.57,60.46,60.51,197016.0,56.8405,56.944,56.8405,56.8875,197016.0
2019-01-04 10:05:00,60.52,60.52,60.41,60.47,87317.0,56.8969,56.8969,56.7935,56.8499,87317.0
2019-01-04 10:10:00,60.48,60.51,60.32,60.32,218497.0,56.8593,56.8875,56.7089,56.7089,218497.0
2019-01-04 10:15:00,60.32,60.42,60.31,60.33,343566.0,56.7089,56.8029,56.6995,56.7183,343566.0
2019-01-04 10:20:00,60.33,60.86,60.21,60.82,1030446.0,56.7183,57.2166,56.6055,57.179,1030446.0
2019-01-04 10:25:00,60.81,61.02,60.81,61.01,452097.0,57.1696,57.367,57.1696,57.3576,452097.0
2019-01-04 10:30:00,61.02,61.1,60.91,60.92,268670.0,57.367,57.4422,57.2636,57.273,268670.0
2019-01-04 10:35:00,60.92,61.09,60.9,60.99,170239.0,57.273,57.4328,57.2542,57.3388,170239.0
2019-01-04 10:40:00,61.02,61.04,60.87,60.9,532974.0,57.367,57.3858,57.226,57.2542,532974.0
2019-01-04 10:45:00,60.91,61.06,60.9,60.96,608042.0,57.2636,57.4046,57.2542,57.3106,608042.0
2019-01-04 10:50:00,60.97,61.09,60.95,60.97,185383.0,57.32,57.4328,57.3012,57.32,185383.0
2019-01-04 10:55:00,60.98,61.15,60.97,61.14,127235.0,57.3294,57.4892,57.32,57.4798,127235.0
2019-01-04 11:00:00,61.14,61.31,61.08,61.3,221470.0,57.4798,57.6397,57.4234,57.6303,221470.0
2019-01-04 11:05:00,61.29,61.3,61.2,61.26,82883.0,57.6208,57.6303,57.5362,57.5926,82883.0
2019-01-04 11:10:00,61.26,61.33,61.21,61.23,193836.0,57.5926,57.6585,57.5456,57.5644,193836.0
2019-01-04 11:15:00,61.23,61.25,61.1,61.23,268992.0,57.5644,57.5832,57.4422,57.5644,268992.0
2019-01-04 11:20:00,61.23,61.28,61.14,61.16,207930.0,57.5644,57.6114,57.4798,57.4986,207930.0
2019-01-04 11:25:00,61.16,61.22,61.09,61.17,253332.0,57.4986,57.555,57.4328,57.508,253332.0
2019-01-04 11:30:00,61.16,61.23,61.06,61.23,237205.0,57.4986,57.5644,57.4046,57.5644,237205.0
2019-01-04 11:35:00,61.23,61.24,61.06,61.13,199523.0,57.5644,57.5738,57.4046,57.4704,199523.0
2019-01-04 11:40:00,61.14,61.19,61.1,61.13,101507.0,57.4798,57.5268,57.4422,57.4704,101507.0
2019-01-04 11:45:00,61.13,61.22,61.13,61.16,156276.0,57.4704,57.555,57.4704,57.4986,156276.0
2019-01-04 11:50:00,61.16,61.35,61.16,61.31,199011.0,57.4986,57.6773,57.4986,57.6397,199011.0
2019-01-04 11:55:00,61.32,61.33,61.2,61.25,209157.0,57.6491,57.6585,57.5362,57.5832,209157.0
2019-01-04 12:00:00,61.24,61.28,61.13,61.16,168395.0,57.5738,57.6114,57.4704,57.4986,168395.0
2019-01-04 12:05:00,61.16,61.26,61.11,61.23,260393.0,57.4986,57.5926,57.4516,57.5644,260393.0
2019-01-04 12:10:00,61.24,61.29,61.22,61.26,95685.0,57.5738,57.6208,57.555,57.5926,95685.0
2019-01-04 12:15:00,61.26,61.44,61.24,61.43,143667.0,57.5926,57.7619,57.5738,57.7525,143667.0
2019-01-04 12:20:00,61.42,61.45,61.36,61.36,121747.0,57.7431,57.7713,57.6867,57.6867,121747.0
2019-01-04 12:25:00,61.36,61.4,61.35,61.37,169826.0,57.6867,57.7243,57.6773,57.6961,169826.0
2019-01-04 12:30:00,61.37,61.41,61.33,61.4,169062.0,57.6961,57.7337,57.6585,57.7243,169062.0
2019-01-04 12:35:00,61.4,61.42,61.35,61.4,66308.0,57.7243,57.7431,57.6773,57.7243,66308.0
2019-01-04 12:40:00,61.4,61.49,61.4,61.47,111527.0,57.7243,57.8089,57.7243,57.7901,111527.0
2019-01-04 12:45:00,61.47,61.54,61.42,61.54,135031.0,57.7901,57.8559,57.7431,57.8559,135031.0
2019-01-04 12:50:00,61.53,61.56,61.47,61.51,98648.0,57.8465,57.8747,57.7901,57.8277,98648.0
2019-01-04 12:55:00,61.51,61.58,61.47,61.49,188410.0,57.8277,57.8935,57.7901,57.8089,188410.0
2019-01-04 13:00:00,61.48,61.58,61.48,61.57,134412.0,57.7995,57.8935,57.7995,57.8841,134412.0
2019-01-04 13:05:00,61.57,61.71,61.57,61.7,218497.0,57.8841,58.0157,57.8841,58.0063,218497.0
2019-01-04 13:10:00,61.7,61.71,61.62,61.64,89866.0,58.0063,58.0157,57.9311,57.9499,89866.0
2019-01-04 13:15:00,61.63,61.68,61.59,61.65,85868.0,57.9405,57.9875,57.9029,57.9593,85868.0
2019-01-04 13:20:00,61.65,61.69,61.58,61.58,134307.0,57.9593,57.9969,57.8935,57.8935,134307.0
2019-01-04 13:25:00,61.58,61.67,61.57,61.66,58233.0,57.8935,57.9781,57.8841,57.9687,58233.0
2019-01-04 13:30:00,61.68,61.76,61.66,61.68,457048.0,57.9875,58.0627,57.9687,57.9875,457048.0
2019-01-04 13:35:00,61.69,61.7,61.6,61.6,99528.0,57.9969,58.0063,57.9123,57.9123,99528.0
2019-01-04 13:40:00,61.59,61.61,61.47,61.47,235095.0,57.9029,57.9217,57.7901,57.7901,235095.0
2019-01-04 13:45:00,61.48,61.61,61.42,61.59,73888.0,57.7995,57.9217,57.7431,57.9029,73888.0
2019-01-04 13:50:00,61.59,61.59,61.51,61.53,76392.0,57.9029,57.9029,57.8277,57.8465,76392.0
2019-01-04 13:55:00,61.54,61.56,61.43,61.52,202837.0,57.8559,57.8747,57.7525,57.8371,202837.0
2019-01-04 14:00:00,61.52,61.55,61.42,61.5,457759.0,57.8371,57.8653,57.7431,57.8183,457759.0
2019-01-04 14:05:00,61.5,61.52,61.37,61.43,141793.0,57.8183,57.8371,57.6961,57.7525,141793.0
2019-01-04 14:10:00,61.44,61.52,61.44,61.51,124350.0,57.7619,57.8371,57.7619,57.8277,124350.0
2019-01-04 14:15:00,61.5,61.6,61.45,61.55,167541.0,57.8183,57.9123,57.7713,57.8653,167541.0
2019-01-04 14:20:00,61.55,61.64,61.51,61.64,102602.0,57.8653,57.9499,57.8277,57.9499,102602.0
2019-01-04 14:25:00,61.63,61.67,61.6,61.63,102120.0,57.9405,57.9781,57.9123,57.9405,102120.0
2019-01-04 14:30:00,61.63,61.67,61.6,61.66,94041.0,57.9405,57.9781,57.9123,57.9687,94041.0
2019-01-04 14:35:00,61.66,61.7,61.63,61.67,92136.0,57.9687,58.0063,57.9405,57.9781,92136.0
2019-01-04 14:40:00,61.67,61.7,61.6,61.63,192357.0,57.9781,58.0063,57.9123,57.9405,192357.0
2019-01-04 14:45:00,61.64,61.64,61.4,61.5,197816.0,57.9499,57.9499,57.7243,57.8183,197816.0
2019-01-04 14:50:00,61.49,61.49,61.42,61.43,212659.0,57.8089,57.8089,57.7431,57.7525,212659.0
2019-01-04 14:55:00,61.43,61.44,61.31,61.32,537959.0,57.7525,57.7619,57.6397,57.6491,537959.0
2019-01-04 15:00:00,61.31,61.45,61.3,61.45,196922.0,57.6397,57.7713,57.6303,57.7713,196922.0
2019-01-04 15:05:00,61.45,61.49,61.37,61.37,178241.0,57.7713,57.8089,57.6961,57.6961,178241.0
2019-01-04 15:10:00,61.36,61.47,61.35,61.46,115746.0,57.6867,57.7901,57.6773,57.7807,115746.0
2019-01-04 15:15:00,61.46,61.54,61.42,61.49,126078.0,57.7807,57.8559,57.7431,57.8089,126078.0
2019-01-04 15:20:00,61.49,61.5,61.29,61.3,274828.0,57.8089,57.8183,57.6208,57.6303,274828.0
2019-01-04 15:25:00,61.29,61.36,61.22,61.27,358255.0,57.6208,57.6867,57.555,57.602,358255.0
2019-01-04 15:30:00,61.27,61.39,61.22,61.39,279760.0,57.602,57.7149,57.555,57.7149,279760.0
2019-01-04 15:35:00,61.38,61.42,61.28,61.3,300574.0,57.7055,57.7431,57.6114,57.6303,300574.0
2019-01-04 15:40:00,61.3,61.43,61.28,61.4,493695.0,57.6303,57.7525,57.6114,57.7243,493695.0
2019-01-04 15:45:00,61.41,61.49,61.39,61.4,388414.0,57.7337,57.8089,57.7149,57.7243,388414.0
2019-01-04 15:50:00,61.41,61.45,61.37,61.39,274451.0,57.7337,57.7713,57.6961,57.7149,274451.0
2019-01-04 15:55:00,61.38,61.51,61.38,61.49,1662583.0,57.7055,57.8277,57.7055,57.8089,1662583.0
2019-01-07 09:30:00,61.5,61.62,61.4,61.57,397323.0,57.8183,57.9311,57.7243,57.8841,397323.0
2019-01-07 09:35:00,61.56,61.57,61.37,61.45,266490.0,57.8747,57.8841,57.6961,57.7713,266490.0
2019-01-07 09:40:00,61.45,61.62,61.4,61.58,210726.0,57.7713,57.9311,57.7243,57.8935,210726.0
2019-01-07 09:45:00,61.57,61.74,61.54,61.61,259306.0,57.8841,58.0439,57.8559,57.9217,259306.0
2019-01-07 09:50:00,61.62,61.65,61.36,61.38,205731.0,57.9311,57.9593,57.6867,57.7055,205731.0
2019-01-07 09:55:00,61.37,61.65,61.36,61.6,160402.0,57.6961,57.9593,57.6867,57.9123,160402.0
2019-01-07 10:00:00,61.6,61.75,61.48,61.74,218586.0,57.9123,58.0533,57.7995,58.0439,218586.0
2019-01-07 10:05:00,61.74,61.79,61.63,61.63,118973.0,58.0439,58.0909,57.9405,57.9405,118973.0
2019-01-07 10:10:00,61.65,61.67,61.47,61.51,119336.0,57.9593,57.9781,57.7901,57.8277,119336.0
2019-01-07 10:15:00,61.5,61.58,61.43,61.52,175426.0,57.8183,57.8935,57.7525,57.8371,175426.0
2019-01-07 10:20:00,61.51,61.62,61.38,61.6,155938.0,57.8277,57.9311,57.7055,57.9123,155938.0
2019-01-07 10:25:00,61.6,61.73,61.56,61.7,117362.0,57.9123,58.0345,57.8747,58.0063,117362.0
2019-01-07 10:30:00,61.7,61.95,61.7,61.95,131209.0,58.0063,58.2413,58.0063,58.2413,131209.0
2019-01-07 10:35:00,61.95,61.99,61.84,61.91,164901.0,58.2413,58.2789,58.1379,58.2037,164901.0
2019-01-07 10:40:00,61.9,62.05,61.86,61.92,259365.0,58.1943,58.3354,58.1567,58.2131,259365.0
2019-01-07 10:45:00,61.92,62.02,61.89,62.0,126546.0,58.2131,58.3071,58.1849,58.2883,126546.0
2019-01-07 10:50:00,62.0,62.07,61.96,62.03,80849.0,58.2883,58.3542,58.2507,58.3165,80849.0
2019-01-07 10:55:00,62.03,62.04,61.92,61.97,70485.0,58.3165,58.326,58.2131,58.2601,70485.0
2019-01-07 11:00:00,61.96,62.0,61.89,61.95,133626.0,58.2507,58.2883,58.1849,58.2413,133626.0
2019-01-07 11:05:00,61.95,61.98,61.87,61.91,116598.0,58.2413,58.2695,58.1661,58.2037,116598.0
2019-01-07 11:10:00,61.9,61.97,61.86,61.9,81268.0,58.1943,58.2601,58.1567,58.1943,81268.0
2019-01-07 11:15:00,61.89,61.96,61.89,61.92,68308.0,58.1849,58.2507,58.1849,58.2131,68308.0
2019-01-07 11:20:00,61.92,61.92,61.84,61.86,50400.0,58.2131,58.2131,58.1379,58.1567,50400.0
2019-01-07 11:25:00,61.85,61.86,61.78,61.82,91953.0,58.1473,58.1567,58.0815,58.1191,91953.0
2019-01-07 11:30:00,61.83,61.92,61.79,61.92,133835.0,58.1285,58.2131,58.0909,58.2131,133835.0
2019-01-07 11:35:00,61.92,62.04,61.9,62.02,174965.0,58.2131,58.326,58.1943,58.3071,174965.0
2019-01-07 11:40:00,62.02,62.07,61.97,62.06,159988.0,58.3071,58.3542,58.2601,58.3448,159988.0
2019-01-07 11:45:00,62.05,62.24,62.05,62.2,259636.0,58.3354,58.514,58.3354,58.4764,259636.0
2019-01-07 11:50:00,62.21,62.25,62.16,62.22,155672.0,58.4858,58.5234,58.4388,58.4952,155672.0
2019-01-07 11:55:00,62.22,62.28,62.2,62.26,77181.0,58.4952,58.5516,58.4764,58.5328,77181.0
2019-01-07 12:00:00,62.27,62.28,62.15,62.15,93672.0,58.5422,58.5516,58.4294,58.4294,93672.0
2019-01-07 12:05:00,62.16,62.18,62.11,62.13,108652.0,58.4388,58.4576,58.3918,58.4106,108652.0
2019-01-07 12:10:00,62.13,62.17,62.1,62.16,101149.0,58.4106,58.4482,58.3824,58.4388,101149.0
2019-01-07 12:15:00,62.15,62.19,62.13,62.17,51651.0,58.4294,58.467,58.4106,58.4482,51651.0
2019-01-07 12:20:00,62.16,62.25,62.13,62.25,120915.0,58.4388,58.5234,58.4106,58.5234,120915.0
2019-01-07 12:25:00,62.25,62.3,62.24,62.26,65968.0,58.5234,58.5704,58.514,58.5328,65968.0
2019-01-07 12:30:00,62.27,62.31,62.2,62.3,98439.0,58.5422,58.5798,58.4764,58.5704,98439.0
2019-01-07 12:35:00,62.3,62.33,62.26,62.33,47826.0,58.5704,58.5986,58.5328,58.5986,47826.0
2019-01-07 12:40:00,62.33,62.34,62.27,62.28,63669.0,58.5986,58.608,58.5422,58.5516,63669.0
2019-01-07 12:45:00,62.29,62.38,62.29,62.33,84221.0,58.561,58.6456,58.561,58.5986,84221.0
2019-01-07 12:50:00,62.33,62.35,62.27,62.33,92428.0,58.5986,58.6174,58.5422,58.5986,92428.0
2019-01-07 12:55:00,62.32,62.42,62.3,62.37,36927.0,58.5892,58.6832,58.5704,58.6362,36927.0
2019-01-07 13:00:00,62.37,62.47,62.36,62.43,67070.0,58.6362,58.7302,58.6268,58.6926,67070.0
2019-01-07 13:05:00,62.43,62.43,62.37,62.41,48851.0,58.6926,58.6926,58.6362,58.6738,48851.0
2019-01-07 13:10:00,62.41,62.47,62.4,62.4,84000.0,58.6738,58.7302,58.6644,58.6644,84000.0
2019-01-07 13:15:00,62.41,62.42,62.35,62.41,147182.0,58.6738,58.6832,58.6174,58.6738,147182.0
2019-01-07 13:20:00,62.41,62.43,62.31,62.33,64338.0,58.6738,58.6926,58.5798,58.5986,64338.0
2019-01-07 13:25:00,62.33,62.37,62.29,62.35,62793.0,58.5986,58.6362,58.561,58.6174,62793.0
2019-01-07 13:30:00,62.34,62.37,62.28,62.36,54919.0,58.608,58.6362,58.5516,58.6268,54919.0
2019-01-07 13:35:00,62.36,62.39,62.32,62.33,38029.0,58.6268,58.655,58.5892,58.5986,38029.0
2019-01-07 13:40:00,62.33,62.37,62.3,62.36,90323.0,58.5986,58.6362,58.5704,58.6268,90323.0
2019-01-07 13:45:00,62.35,62.37,62.18,62.21,278673.0,58.6174,58.6362,58.4576,58.4858,278673.0
2019-01-07 13:50:00,62.2,62.21,62.13,62.19,81700.0,58.4764,58.4858,58.4106,58.467,81700.0
2019-01-07 13:55:00,62.19,62.23,62.16,62.18,69268.0,58.467,58.5046,58.4388,58.4576,69268.0
2019-01-07 14:00:00,62.18,62.28,62.17,62.25,100487.0,58.4576,58.5516,58.4482,58.5234,100487.0
2019-01-07 14:05:00,62.25,62.25,62.11,62.14,127273.0,58.5234,58.5234,58.3918,58.42,127273.0
2019-01-07 14:10:00,62.13,62.16,62.06,62.16,106164.0,58.4106,58.4388,58.3448,58.4388,106164.0
2019-01-07 14:15:00,62.16,62.2,62.12,62.17,144090.0,58.4388,58.4764,58.4012,58.4482,144090.0
2019-01-07 14:20:00,62.17,62.21,62.12,62.12,143701.0,58.4482,58.4858,58.4012,58.4012,143701.0
2019-01-07 14:25:00,62.12,62.13,62.04,62.06,110118.0,58.4012,58.4106,58.326,58.3448,110118.0
2019-01-07 14:30:00,62.05,62.1,62.02,62.05,90793.0,58.3354,58.3824,58.3071,58.3354,90793.0
2019-01-07 14:35:00,62.04,62.06,61.99,62.01,63338.0,58.326,58.3448,58.2789,58.2977,63338.0
2019-01-07 14:40:00,62.01,62.09,61.98,62.03,56675.0,58.2977,58.373,58.2695,58.3165,56675.0
2019-01-07 14:45:00,62.03,62.05,61.98,62.05,86307.0,58.3165,58.3354,58.2695,58.3354,86307.0
2019-01-07 14:50:00,62.04,62.05,61.93,61.96,132621.0,58.326,58.3354,58.2225,58.2507,132621.0
2019-01-07 14:55:00,61.95,61.96,61.89,61.95,83030.0,58.2413,58.2507,58.1849,58.2413,83030.0
2019-01-07 15:00:00,61.94,62.08,61.93,62.08,101819.0,58.2319,58.3636,58.2225,58.3636,101819.0
2019-01-07 15:05:00,62.09,62.1,62.06,62.09,126070.0,58.373,58.3824,58.3448,58.373,126070.0
2019-01-07 15:10:00,62.1,62.13,62.04,62.11,117471.0,58.3824,58.4106,58.326,58.3918,117471.0
2019-01-07 15:15:00,62.12,62.18,62.11,62.16,182402.0,58.4012,58.4576,58.3918,58.4388,182402.0
2019-01-07 15:20:00,62.16,62.16,62.11,62.14,119124.0,58.4388,58.4388,58.3918,58.42,119124.0
2019-01-07 15:25:00,62.15,62.22,62.14,62.18,149388.0,58.4294,58.4952,58.42,58.4576,149388.0
2019-01-07 15:30:00,62.18,62.2,62.02,62.11,319450.0,58.4576,58.4764,58.3071,58.3918,319450.0
2019-01-07 15:35:00,62.11,62.2,62.08,62.14,112011.0,58.3918,58.4764,58.3636,58.42,112011.0
2019-01-07 15:40:00,62.13,62.14,62.07,62.11,327399.0,58.4106,58.42,58.3542,58.3918,327399.0
2019-01-07 15:45:00,62.11,62.2,62.1,62.14,311913.0,58.3918,58.4764,58.3824,58.42,311913.0
2019-01-07 15:50:00,62.14,62.14,62.04,62.06,339126.0,58.42,58.42,58.326,58.3448,339126.0
2019-01-07 15:55:00,62.06,62.15,61.98,62.02,836276.0,58.3448,58.4294,58.2695,58.3071,836276.0
2019-01-08 09:30:00,62.65,62.83,62.6,62.83,274311.0,58.8994,59.0687,58.8524,59.0687,274311.0
2019-01-08 09:35:00,62.83,62.87,62.66,62.66,186101.0,59.0687,59.1063,58.9088,58.9088,186101.0
2019-01-08 09:40:00,62.67,62.87,62.64,62.81,223530.0,58.9182,59.1063,58.89,59.0499,223530.0
2019-01-08 09:45:00,62.8,62.81,62.54,62.62,150031.0,59.0405,59.0499,58.796,58.8712,150031.0
2019-01-08 09:50:00,62.61,62.62,62.47,62.5,104600.0,58.8618,58.8712,58.7302,58.7584,104600.0
2019-01-08 09:55:00,62.5,62.57,62.37,62.44,211815.0,58.7584,58.8242,58.6362,58.702,211815.0
2019-01-08 10:00:00,62.44,62.54,62.44,62.54,92594.0,58.702,58.796,58.702,58.796,92594.0
2019-01-08 10:05:00,62.55,62.6,62.54,62.56,55816.0,58.8054,58.8524,58.796,58.8148,55816.0
2019-01-08 10:10:00,62.57,62.57,62.28,62.32,121877.0,58.8242,58.8242,58.5516,58.5892,121877.0
2019-01-08 10:15:00,62.31,62.33,62.1,62.12,240357.0,58.5798,58.5986,58.3824,58.4012,240357.0
2019-01-08 10:20:00,62.12,62.21,62.11,62.18,332847.0,58.4012,58.4858,58.3918,58.4576,332847.0
2019-01-08 10:25:00,62.17,62.26,62.17,62.18,104350.0,58.4482,58.5328,58.4482,58.4576,104350.0
2019-01-08 10:30:00,62.19,62.25,62.05,62.09,86137.0,58.467,58.5234,58.3354,58.373,86137.0
2019-01-08 10:35:00,62.1,62.18,62.03,62.18,217847.0,58.3824,58.4576,58.3165,58.4576,217847.0
2019-01-08 10:40:00,62.18,62.19,62.03,62.05,184609.0,58.4576,58.467,58.3165,58.3354,184609.0
2019-01-08 10:45:00,62.05,62.06,61.97,62.03,235655.0,58.3354,58.3448,58.2601,58.3165,235655.0
2019-01-08 10:50:00,62.03,62.03,61.83,61.88,149954.0,58.3165,58.3165,58.1285,58.1755,149954.0
2019-01-08 10:55:00,61.87,61.96,61.86,61.95,81161.0,58.1661,58.2507,58.1567,58.2413,81161.0
2019-01-08 11:00:00,61.95,62.1,61.92,62.08,92913.0,58.2413,58.3824,58.2131,58.3636,92913.0
2019-01-08 11:05:00,62.09,62.21,62.02,62.17,91284.0,58.373,58.4858,58.3071,58.4482,91284.0
2019-01-08 11:10:00,62.16,62.18,62.06,62.09,79537.0,58.4388,58.4576,58.3448,58.373,79537.0
2019-01-08 11:15:00,62.08,62.17,62.05,62.14,77685.0,58.3636,58.4482,58.3354,58.42,77685.0
2019-01-08 11:20:00,62.15,62.17,62.06,62.11,65438.0,58.4294,58.4482,58.3448,58.3918,65438.0
2019-01-08 11:25:00,62.11,62.13,61.99,62.0,68645.0,58.3918,58.4106,58.2789,58.2883,68645.0
2019-01-08 11:30:00,62.0,62.0,61.84,61.88,234011.0,58.2883,58.2883,58.1379,58.1755,234011.0
2019-01-08 11:35:00,61.87,61.97,61.84,61.95,59718.0,58.1661,58.2601,58.1379,58.2413,59718.0
2019-01-08 11:40:00,61.95,62.02,61.93,61.96,45775.0,58.2413,58.3071,58.2225,58.2507,45775.0
2019-01-08 11:45:00,61.95,62.04,61.94,62.03,42246.0,58.2413,58.326,58.2319,58.3165,42246.0
2019-01-08 11:50:00,62.03,62.05,61.96,61.99,51685.0,58.3165,58.3354,58.2507,58.2789,51685.0
2019-01-08 11:55:00,62.0,62.11,62.0,62.09,75304.0,58.2883,58.3918,58.2883,58.373,75304.0
2019-01-08 12:00:00,62.09,62.18,62.05,62.18,142818.0,58.373,58.4576,58.3354,58.4576,142818.0
2019-01-08 12:05:00,62.17,62.18,62.11,62.15,59865.0,58.4482,58.4576,58.3918,58.4294,59865.0
2019-01-08 12:10:00,62.14,62.18,62.07,62.18,48768.0,58.42,58.4576,58.3542,58.4576,48768.0
2019-01-08 12:15:00,62.17,62.33,62.16,62.3,77278.0,58.4482,58.5986,58.4388,58.5704,77278.0
2019-01-08 12:20:00,62.3,62.31,62.26,62.31,32741.0,58.5704,58.5798,58.5328,58.5798,32741.0
2019-01-08 12:25:00,62.31,62.39,62.3,62.32,66135.0,58.5798,58.655,58.5704,58.5892,66135.0
2019-01-08 12:30:00,62.32,62.37,62.31,62.32,1065130.0,58.5892,58.6362,58.5798,58.5892,1065130.0
2019-01-08 12:35:00,62.31,62.31,62.24,62.26,433650.0,58.5798,58.5798,58.514,58.5328,433650.0
2019-01-08 12:40:00,62.25,62.33,62.25,62.32,440072.0,58.5234,58.5986,58.5234,58.5892,440072.0
2019-01-08 12:45:00,62.33,62.36,62.15,62.16,163644.0,58.5986,58.6268,58.4294,58.4388,163644.0
2019-01-08 12:50:00,62.15,62.19,62.11,62.17,74762.0,58.4294,58.467,58.3918,58.4482,74762.0
2019-01-08 12:55:00,62.18,62.22,62.1,62.2,33283.0,58.4576,58.4952,58.3824,58.4764,33283.0
2019-01-08 13:00:00,62.21,62.28,62.11,62.27,96067.0,58.4858,58.5516,58.3918,58.5422,96067.0
2019-01-08 13:05:00,62.27,62.3,62.26,62.27,55186.0,58.5422,58.5704,58.5328,58.5422,55186.0
2019-01-08 13:10:00,62.28,62.36,62.26,62.33,67313.0,58.5516,58.6268,58.5328,58.5986,67313.0
2019-01-08 13:15:00,62.33,62.38,62.28,62.29,64981.0,58.5986,58.6456,58.5516,58.561,64981.0
2019-01-08 13:20:00,62.29,62.4,62.28,62.34,70789.0,58.561,58.6644,58.5516,58.608,70789.0
2019-01-08 13:25:00,62.35,62.4,62.34,62.37,36502.0,58.6174,58.6644,58.608,58.6362,36502.0
2019-01-08 13:30:00,62.38,62.42,62.34,62.41,51811.0,58.6456,58.6832,58.608,58.6738,51811.0
2019-01-08 13:35:00,62.4,62.44,62.38,62.38,33734.0,58.6644,58.702,58.6456,58.6456,33734.0
2019-01-08 13:40:00,62.39,62.4,62.33,62.34,58889.0,58.655,58.6644,58.5986,58.608,58889.0
2019-01-08 13:45:00,62.34,62.4,62.26,62.39,69502.0,58.608,58.6644,58.5328,58.655,69502.0
2019-01-08 13:50:00,62.41,62.61,62.4,62.59,201226.0,58.6738,58.8618,58.6644,58.843,201226.0
2019-01-08 13:55:00,62.6,62.61,62.54,62.55,62480.0,58.8524,58.8618,58.796,58.8054,62480.0
2019-01-08 14:00:00,62.55,62.6,62.51,62.52,59206.0,58.8054,58.8524,58.7678,58.7772,59206.0
2019-01-08 14:05:00,62.53,62.56,62.49,62.53,82247.0,58.7866,58.8148,58.749,58.7866,82247.0
2019-01-08 14:10:00,62.53,62.6,62.53,62.6,51398.0,58.7866,58.8524,58.7866,58.8524,51398.0
2019-01-08 14:15:00,62.61,62.64,62.57,62.59,59913.0,58.8618,58.89,58.8242,58.843,59913.0
2019-01-08 14:20:00,62.59,62.59,62.44,62.47,123176.0,58.843,58.843,58.702,58.7302,123176.0
2019-01-08 14:25:00,62.47,62.51,62.42,62.5,59195.0,58.7302,58.7678,58.6832,58.7584,59195.0
2019-01-08 14:30:00,62.49,62.57,62.46,62.55,44031.0,58.749,58.8242,58.7208,58.8054,44031.0
2019-01-08 14:35:00,62.54,62.58,62.48,62.57,103553.0,58.796,58.8336,58.7396,58.8242,103553.0
2019-01-08 14:40:00,62.57,62.63,62.57,62.61,373963.0,58.8242,58.8806,58.8242,58.8618,373963.0
2019-01-08 14:45:00,62.61,62.67,62.55,62.65,105679.0,58.8618,58.9182,58.8054,58.8994,105679.0
2019-01-08 14:50:00,62.65,62.66,62.59,62.63,46966.0,58.8994,58.9088,58.843,58.8806,46966.0
2019-01-08 14:55:00,62.62,62.62,62.54,62.57,51791.0,58.8712,58.8712,58.796,58.8242,51791.0
2019-01-08 15:00:00,62.57,62.59,62.5,62.51,85085.0,58.8242,58.843,58.7584,58.7678,85085.0
2019-01-08 15:05:00,62.51,62.53,62.41,62.51,87625.0,58.7678,58.7866,58.6738,58.7678,87625.0
2019-01-08 15:10:00,62.5,62.56,62.49,62.55,81116.0,58.7584,58.8148,58.749,58.8054,81116.0
2019-01-08 15:15:00,62.55,62.59,62.51,62.58,84465.0,58.8054,58.843,58.7678,58.8336,84465.0
2019-01-08 15:20:00,62.57,62.6,62.52,62.58,239276.0,58.8242,58.8524,58.7772,58.8336,239276.0
2019-01-08 15:25:00,62.58,62.61,62.55,62.61,180767.0,58.8336,58.8618,58.8054,58.8618,180767.0
2019-01-08 15:30:00,62.62,62.66,62.6,62.64,256357.0,58.8712,58.9088,58.8524,58.89,256357.0
2019-01-08 15:35:00,62.64,62.66,62.61,62.61,128187.0,58.89,58.9088,58.8618,58.8618,128187.0
2019-01-08 15:40:00,62.61,62.61,62.5,62.55,247051.0,58.8618,58.8618,58.7584,58.8054,247051.0
2019-01-08 15:45:00,62.54,62.59,62.51,62.52,336505.0,58.796,58.843,58.7678,58.7772,336505.0
2019-01-08 15:50:00,62.53,62.58,62.49,62.58,376373.0,58.7866,58.8336,58.749,58.8336,376373.0
2019-01-08 15:55:00,62.58,62.6,62.51,62.58,1119339.0,58.8336,58.8524,58.7678,58.8336,1119339.0
2019-01-09 09:30:00,62.84,63.08,62.84,63.07,293382.0,59.0781,59.3037,59.0781,59.2943,293382.0
2019-01-09 09:35:00,63.06,63.26,63.05,63.23,208430.0,59.2849,59.4729,59.2755,59.4447,208430.0
2019-01-09 09:40:00,63.23,63.29,63.14,63.23,222596.0,59.4447,59.5011,59.3601,59.4447,222596.0
2019-01-09 09:45:00,63.24,63.28,63.02,63.08,349563.0,59.4541,59.4917,59.2473,59.3037,349563.0
2019-01-09 09:50:00,63.09,63.31,63.09,63.29,189799.0,59.3131,59.5199,59.3131,59.5011,189799.0
2019-01-09 09:55:00,63.3,63.31,63.23,63.29,154068.0,59.5105,59.5199,59.4447,59.5011,154068.0
2019-01-09 10:00:00,63.3,63.37,63.19,63.26,160213.0,59.5105,59.5763,59.4071,59.4729,160213.0
2019-01-09 10:05:00,63.25,63.28,63.07,63.24,259975.0,59.4635,59.4917,59.2943,59.4541,259975.0
2019-01-09 10:10:00,63.24,63.31,63.1,63.12,106917.0,59.4541,59.5199,59.3225,59.3413,106917.0
2019-01-09 10:15:00,63.11,63.24,63.07,63.22,179598.0,59.3319,59.4541,59.2943,59.4353,179598.0
2019-01-09 10:20:00,63.23,63.33,63.23,63.32,168225.0,59.4447,59.5387,59.4447,59.5293,168225.0
2019-01-09 10:25:00,63.33,63.35,63.22,63.31,425606.0,59.5387,59.5575,59.4353,59.5199,425606.0
2019-01-09 10:30:00,63.3,63.3,63.01,63.03,306745.0,59.5105,59.5105,59.2379,59.2567,306745.0
2019-01-09 10:35:00,63.03,63.16,62.99,63.11,356078.0,59.2567,59.3789,59.2191,59.3319,356078.0
2019-01-09 10:40:00,63.11,63.13,62.9,62.92,219052.0,59.3319,59.3507,59.1345,59.1533,219052.0
2019-01-09 10:45:00,62.92,63.0,62.84,63.0,229583.0,59.1533,59.2285,59.0781,59.2285,229583.0
2019-01-09 10:50:00,63.01,63.09,62.97,63.02,319276.0,59.2379,59.3131,59.2003,59.2473,319276.0
2019-01-09 10:55:00,63.02,63.09,62.97,63.09,251282.0,59.2473,59.3131,59.2003,59.3131,251282.0
2019-01-09 11:00:00,63.09,63.28,63.03,63.24,180304.0,59.3131,59.4917,59.2567,59.4541,180304.0
2019-01-09 11:05:00,63.24,63.29,63.21,63.22,162387.0,59.4541,59.5011,59.4259,59.4353,162387.0
2019-01-09 11:10:00,63.22,63.34,63.14,63.25,93926.0,59.4353,59.5481,59.3601,59.4635,93926.0
2019-01-09 11:15:00,63.25,63.31,63.17,63.3,62776.0,59.4635,59.5199,59.3883,59.5105,62776.0
2019-01-09 11:20:00,63.3,63.4,63.25,63.34,157630.0,59.5105,59.6045,59.4635,59.5481,157630.0
2019-01-09 11:25:00,63.35,63.38,63.3,63.34,90388.0,59.5575,59.5857,59.5105,59.5481,90388.0
2019-01-09 11:30:00,63.34,63.35,63.26,63.31,113999.0,59.5481,59.5575,59.4729,59.5199,113999.0
2019-01-09 11:35:00,63.32,63.35,63.21,63.24,104173.0,59.5293,59.5575,59.4259,59.4541,104173.0
2019-01-09 11:40:00,63.25,63.31,63.24,63.28,50723.0,59.4635,59.5199,59.4541,59.4917,50723.0
2019-01-09 11:45:00,63.28,63.43,63.27,63.42,106705.0,59.4917,59.6327,59.4823,59.6233,106705.0
2019-01-09 11:50:00,63.42,63.55,63.39,63.53,138472.0,59.6233,59.7456,59.5951,59.7268,138472.0
2019-01-09 11:55:00,63.53,63.53,63.43,63.44,52710.0,59.7268,59.7268,59.6327,59.6421,52710.0
2019-01-09 12:00:00,63.45,63.54,63.43,63.5,78461.0,59.6515,59.7362,59.6327,59.6985,78461.0
2019-01-09 12:05:00,63.51,63.51,63.42,63.45,76564.0,59.7079,59.7079,59.6233,59.6515,76564.0
2019-01-09 12:10:00,63.45,63.48,63.4,63.45,54455.0,59.6515,59.6797,59.6045,59.6515,54455.0
2019-01-09 12:15:00,63.46,63.49,63.43,63.47,80605.0,59.6609,59.6891,59.6327,59.6703,80605.0
2019-01-09 12:20:00,63.48,63.49,63.43,63.46,80430.0,59.6797,59.6891,59.6327,59.6609,80430.0
2019-01-09 12:25:00,63.46,63.52,63.45,63.47,62063.0,59.6609,59.7174,59.6515,59.6703,62063.0
2019-01-09 12:30:00,63.48,63.57,63.46,63.55,73673.0,59.6797,59.7644,59.6609,59.7456,73673.0
2019-01-09 12:35:00,63.55,63.59,63.48,63.5,103703.0,59.7456,59.7832,59.6797,59.6985,103703.0
2019-01-09 12:40:00,63.49,63.52,63.47,63.51,92081.0,59.6891,59.7174,59.6703,59.7079,92081.0
2019-01-09 12:45:00,63.51,63.62,63.49,63.56,214711.0,59.7079,59.8114,59.6891,59.755,214711.0
2019-01-09 12:50:00,63.57,63.64,63.57,63.58,105893.0,59.7644,59.8302,59.7644,59.7738,105893.0
2019-01-09 12:55:00,63.58,63.61,63.55,63.59,58678.0,59.7738,59.802,59.7456,59.7832,58678.0
2019-01-09 13:00:00,63.6,63.61,63.52,63.55,44367.0,59.7926,59.802,59.7174,59.7456,44367.0
2019-01-09 13:05:00,63.55,63.55,63.48,63.55,73085.0,59.7456,59.7456,59.6797,59.7456,73085.0
2019-01-09 13:10:00,63.55,63.57,63.51,63.56,50636.0,59.7456,59.7644,59.7079,59.755,50636.0
2019-01-09 13:15:00,63.56,63.62,63.54,63.61,181215.0,59.755,59.8114,59.7362,59.802,181215.0
2019-01-09 13:20:00,63.61,63.64,63.6,63.61,56198.0,59.802,59.8302,59.7926,59.802,56198.0
2019-01-09 13:25:00,63.61,63.62,63.54,63.56,41420.0,59.802,59.8114,59.7362,59.755,41420.0
2019-01-09 13:30:00,63.57,63.58,63.51,63.52,104309.0,59.7644,59.7738,59.7079,59.7174,104309.0
2019-01-09 13:35:00,63.52,63.57,63.52,63.54,63656.0,59.7174,59.7644,59.7174,59.7362,63656.0
2019-01-09 13:40:00,63.53,63.6,63.53,63.57,46451.0,59.7268,59.7926,59.7268,59.7644,46451.0
2019-01-09 13:45:00,63.57,63.57,63.48,63.5,60510.0,59.7644,59.7644,59.6797,59.6985,60510.0
2019-01-09 13:50:00,63.5,63.5,63.42,63.43,107664.0,59.6985,59.6985,59.6233,59.6327,107664.0
2019-01-09 13:55:00,63.44,63.51,63.44,63.49,71740.0,59.6421,59.7079,59.6421,59.6891,71740.0
2019-01-09 14:00:00,63.49,63.68,63.48,63.57,348446.0,59.6891,59.8678,59.6797,59.7644,348446.0
2019-01-09 14:05:00,63.57,63.71,63.56,63.69,116173.0,59.7644,59.896,59.755,59.8772,116173.0
2019-01-09 14:10:00,63.7,63.71,63.54,63.57,226033.0,59.8866,59.896,59.7362,59.7644,226033.0
2019-01-09 14:15:00,63.58,63.58,63.33,63.34,129138.0,59.7738,59.7738,59.5387,59.5481,129138.0
2019-01-09 14:20:00,63.34,63.39,63.22,63.3,144856.0,59.5481,59.5951,59.4353,59.5105,144856.0
2019-01-09 14:25:00,63.29,63.37,63.28,63.33,124798.0,59.5011,59.5763,59.4917,59.5387,124798.0
2019-01-09 14:30:00,63.33,63.39,63.23,63.36,106266.0,59.5387,59.5951,59.4447,59.5669,106266.0
2019-01-09 14:35:00,63.36,63.42,63.32,63.4,138667.0,59.5669,59.6233,59.5293,59.6045,138667.0
2019-01-09 14:40:00,63.39,63.48,63.36,63.47,71156.0,59.5951,59.6797,59.5669,59.6703,71156.0
2019-01-09 14:45:00,63.47,63.55,63.46,63.55,55592.0,59.6703,59.7456,59.6609,59.7456,55592.0
2019-01-09 14:50:00,63.55,63.55,63.48,63.52,124122.0,59.7456,59.7456,59.6797,59.7174,124122.0
2019-01-09 14:55:00,63.52,63.52,63.46,63.46,59908.0,59.7174,59.7174,59.6609,59.6609,59908.0
2019-01-09 15:00:00,63.47,63.54,63.44,63.51,85727.0,59.6703,59.7362,59.6421,59.7079,85727.0
2019-01-09 15:05:00,63.52,63.53,63.45,63.52,73755.0,59.7174,59.7268,59.6515,59.7174,73755.0
2019-01-09 15:10:00,63.52,63.56,63.48,63.5,149587.0,59.7174,59.755,59.6797,59.6985,149587.0
2019-01-09 15:15:00,63.51,63.56,63.49,63.53,316762.0,59.7079,59.755,59.6891,59.7268,316762.0
2019-01-09 15:20:00,63.54,63.57,63.51,63.52,170577.0,59.7362,59.7644,59.7079,59.7174,170577.0
2019-01-09 15:25:00,63.53,63.55,63.47,63.5,185165.0,59.7268,59.7456,59.6703,59.6985,185165.0
2019-01-09 15:30:00,63.5,63.51,63.42,63.48,221735.0,59.6985,59.7079,59.6233,59.6797,221735.0
2019-01-09 15:35:00,63.49,63.49,63.36,63.39,319386.0,59.6891,59.6891,59.5669,59.5951,319386.0
2019-01-09 15:40:00,63.39,63.4,63.31,63.37,291599.0,59.5951,59.6045,59.5199,59.5763,291599.0
2019-01-09 15:45:00,63.36,63.37,63.24,63.29,559753.0,59.5669,59.5763,59.4541,59.5011,559753.0
2019-01-09 15:50:00,63.29,63.29,63.19,63.22,358913.0,59.5011,59.5011,59.4071,59.4353,358913.0
2019-01-09 15:55:00,63.22,63.4,63.2,63.37,1179115.0,59.4353,59.6045,59.4165,59.5763,1179115.0
2019-01-10 09:30:00,62.88,62.92,62.78,62.79,262400.0,59.1157,59.1533,59.0217,59.0311,262400.0
2019-01-10 09:35:00,62.79,62.95,62.77,62.88,147201.0,59.0311,59.1815,59.0122,59.1157,147201.0
2019-01-10 09:40:00,62.87,62.94,62.71,62.75,89289.0,59.1063,59.1721,58.9558,58.9934,89289.0
2019-01-10 09:45:00,62.74,62.78,62.68,62.72,245969.0,58.984,59.0217,58.9276,58.9652,245969.0
2019-01-10 09:50:00,62.71,62.76,62.6,62.65,201300.0,58.9558,59.0028,58.8524,58.8994,201300.0
2019-01-10 09:55:00,62.65,62.76,62.59,62.75,304912.0,58.8994,59.0028,58.843,58.9934,304912.0
2019-01-10 10:00:00,62.75,62.87,62.72,62.8,184841.0,58.9934,59.1063,58.9652,59.0405,184841.0
2019-01-10 10:05:00,62.79,62.93,62.77,62.91,210783.0,59.0311,59.1627,59.0122,59.1439,210783.0
2019-01-10 10:10:00,62.92,63.01,62.91,62.93,198801.0,59.1533,59.2379,59.1439,59.1627,198801.0
2019-01-10 10:15:00,62.93,62.94,62.79,62.89,471680.0,59.1627,59.1721,59.0311,59.1251,471680.0
2019-01-10 10:20:00,62.88,63.09,62.88,63.09,185011.0,59.1157,59.3131,59.1157,59.3131,185011.0
2019-01-10 10:25:00,63.09,63.2,63.07,63.19,109285.0,59.3131,59.4165,59.2943,59.4071,109285.0
2019-01-10 10:30:00,63.19,63.2,63.13,63.16,88774.0,59.4071,59.4165,59.3507,59.3789,88774.0
2019-01-10 10:35:00,63.16,63.23,63.11,63.21,96182.0,59.3789,59.4447,59.3319,59.4259,96182.0
2019-01-10 10:40:00,63.21,63.23,63.13,63.15,153072.0,59.4259,59.4447,59.3507,59.3695,153072.0
2019-01-10 10:45:00,63.14,63.22,63.09,63.22,64998.0,59.3601,59.4353,59.3131,59.4353,64998.0
2019-01-10 10:50:00,63.21,63.3,63.21,63.26,121558.0,59.4259,59.5105,59.4259,59.4729,121558.0
2019-01-10 10:55:00,63.26,63.33,63.22,63.27,72570.0,59.4729,59.5387,59.4353,59.4823,72570.0
2019-01-10 11:00:00,63.28,63.28,63.19,63.26,49619.0,59.4917,59.4917,59.4071,59.4729,49619.0
2019-01-10 11:05:00,63.27,63.35,63.27,63.29,66058.0,59.4823,59.5575,59.4823,59.5011,66058.0
2019-01-10 11:10:00,63.29,63.34,63.27,63.3,51532.0,59.5011,59.5481,59.4823,59.5105,51532.0
2019-01-10 11:15:00,63.3,63.33,63.2,63.21,84210.0,59.5105,59.5387,59.4165,59.4259,84210.0
2019-01-10 11:20:00,63.21,63.25,63.17,63.17,47949.0,59.4259,59.4635,59.3883,59.3883,47949.0
2019-01-10 11:25:00,63.18,63.18,63.12,63.15,56004.0,59.3977,59.3977,59.3413,59.3695,56004.0
2019-01-10 11:30:00,63.15,63.26,63.14,63.25,32965.0,59.3695,59.4729,59.3601,59.4635,32965.0
2019-01-10 11:35:00,63.25,63.35,63.25,63.33,46853.0,59.4635,59.5575,59.4635,59.5387,46853.0
2019-01-10 11:40:00,63.33,63.35,63.24,63.27,27571.0,59.5387,59.5575,59.4541,59.4823,27571.0
2019-01-10 11:45:00,63.27,63.27,63.21,63.25,18890.0,59.4823,59.4823,59.4259,59.4635,18890.0
2019-01-10 11:50:00,63.25,63.29,63.2,63.28,54827.0,59.4635,59.5011,59.4165,59.4917,54827.0
2019-01-10 11:55:00,63.28,63.36,63.22,63.34,48879.0,59.4917,59.5669,59.4353,59.5481,48879.0
2019-01-10 12:00:00,63.33,63.42,63.24,63.26,123708.0,59.5387,59.6233,59.4541,59.4729,123708.0
2019-01-10 12:05:00,63.26,63.3,63.23,63.26,44586.0,59.4729,59.5105,59.4447,59.4729,44586.0
2019-01-10 12:10:00,63.25,63.28,63.2,63.25,32063.0,59.4635,59.4917,59.4165,59.4635,32063.0
2019-01-10 12:15:00,63.25,63.29,63.25,63.25,12950.0,59.4635,59.5011,59.4635,59.4635,12950.0
2019-01-10 12:20:00,63.24,63.28,63.21,63.27,32562.0,59.4541,59.4917,59.4259,59.4823,32562.0
2019-01-10 12:25:00,63.28,63.32,63.24,63.29,47817.0,59.4917,59.5293,59.4541,59.5011,47817.0
2019-01-10 12:30:00,63.29,63.31,63.26,63.26,69801.0,59.5011,59.5199,59.4729,59.4729,69801.0
2019-01-10 12:35:00,63.26,63.32,63.25,63.32,36124.0,59.4729,59.5293,59.4635,59.5293,36124.0
2019-01-10 12:40:00,63.31,63.32,63.23,63.28,74204.0,59.5199,59.5293,59.4447,59.4917,74204.0
2019-01-10 12:45:00,63.29,63.48,63.28,63.42,109729.0,59.5011,59.6797,59.4917,59.6233,109729.0
2019-01-10 12:50:00,63.41,63.51,63.39,63.44,91536.0,59.6139,59.7079,59.5951,59.6421,91536.0
2019-01-10 12:55:00,63.45,63.45,63.39,63.41,118518.0,59.6515,59.6515,59.5951,59.6139,118518.0
2019-01-10 13:00:00,63.41,63.42,63.31,63.35,80719.0,59.6139,59.6233,59.5199,59.5575,80719.0
2019-01-10 13:05:00,63.36,63.37,63.13,63.14,135452.0,59.5669,59.5763,59.3507,59.3601,135452.0
2019-01-10 13:10:00,63.13,63.19,63.12,63.14,67196.0,59.3507,59.4071,59.3413,59.3601,67196.0
2019-01-10 13:15:00,63.14,63.14,63.05,63.11,113580.0,59.3601,59.3601,59.2755,59.3319,113580.0
2019-01-10 13:20:00,63.11,63.16,63.06,63.14,58830.0,59.3319,59.3789,59.2849,59.3601,58830.0
2019-01-10 13:25:00,63.14,63.23,63.13,63.2,81054.0,59.3601,59.4447,59.3507,59.4165,81054.0
2019-01-10 13:30:00,63.2,63.23,63.1,63.18,65526.0,59.4165,59.4447,59.3225,59.3977,65526.0
2019-01-10 13:35:00,63.18,63.18,63.05,63.08,61387.0,59.3977,59.3977,59.2755,59.3037,61387.0
2019-01-10 13:40:00,63.08,63.08,62.96,63.01,177884.0,59.3037,59.3037,59.1909,59.2379,177884.0
2019-01-10 13:45:00,63.01,63.1,63.01,63.07,66357.0,59.2379,59.3225,59.2379,59.2943,66357.0
2019-01-10 13:50:00,63.08,63.14,63.06,63.08,42130.0,59.3037,59.3601,59.2849,59.3037,42130.0
2019-01-10 13:55:00,63.07,63.16,63.07,63.16,29745.0,59.2943,59.3789,59.2943,59.3789,29745.0
2019-01-10 14:00:00,63.15,63.25,63.15,63.24,108328.0,59.3695,59.4635,59.3695,59.4541,108328.0
2019-01-10 14:05:00,63.25,63.38,63.25,63.37,153250.0,59.4635,59.5857,59.4635,59.5763,153250.0
2019-01-10 14:10:00,63.37,63.43,63.36,63.38,67362.0,59.5763,59.6327,59.5669,59.5857,67362.0
2019-01-10 14:15:00,63.39,63.46,63.38,63.45,42086.0,59.5951,59.6609,59.5857,59.6515,42086.0
2019-01-10 14:20:00,63.46,63.54,63.43,63.46,145556.0,59.6609,59.7362,59.6327,59.6609,145556.0
2019-01-10 14:25:00,63.46,63.47,63.39,63.39,79019.0,59.6609,59.6703,59.5951,59.5951,79019.0
2019-01-10 14:30:00,63.39,63.41,63.34,63.37,64536.0,59.5951,59.6139,59.5481,59.5763,64536.0
2019-01-10 14:35:00,63.36,63.39,63.31,63.34,42875.0,59.5669,59.5951,59.5199,59.5481,42875.0
2019-01-10 14:40:00,63.34,63.45,63.33,63.43,95554.0,59.5481,59.6515,59.5387,59.6327,95554.0
2019-01-10 14:45:00,63.42,63.44,63.3,63.31,100419.0,59.6233,59.6421,59.5105,59.5199,100419.0
2019-01-10 14:50:00,63.31,63.33,63.26,63.29,36571.0,59.5199,59.5387,59.4729,59.5011,36571.0
2019-01-10 14:55:00,63.28,63.39,63.26,63.39,76105.0,59.4917,59.5951,59.4729,59.5951,76105.0
2019-01-10 15:00:00,63.38,63.48,63.37,63.44,59031.0,59.5857,59.6797,59.5763,59.6421,59031.0
2019-01-10 15:05:00,63.44,63.47,63.4,63.4,60494.0,59.6421,59.6703,59.6045,59.6045,60494.0
2019-01-10 15:10:00,63.4,63.48,63.35,63.47,497518.0,59.6045,59.6797,59.5575,59.6703,497518.0
2019-01-10 15:15:00,63.47,63.47,63.4,63.41,66162.0,59.6703,59.6703,59.6045,59.6139,66162.0
2019-01-10 15:20:00,63.41,63.49,63.41,63.49,105596.0,59.6139,59.6891,59.6139,59.6891,105596.0
2019-01-10 15:25:00,63.49,63.53,63.48,63.49,507364.0,59.6891,59.7268,59.6797,59.6891,507364.0
2019-01-10 15:30:00,63.49,63.56,63.42,63.53,220856.0,59.6891,59.755,59.6233,59.7268,220856.0
2019-01-10 15:35:00,63.52,63.56,63.48,63.55,143954.0,59.7174,59.755,59.6797,59.7456,143954.0
2019-01-10 15:40:00,63.56,63.65,63.55,63.64,207046.0,59.755,59.8396,59.7456,59.8302,207046.0
2019-01-10 15:45:00,63.64,63.67,63.59,63.61,371688.0,59.8302,59.8584,59.7832,59.802,371688.0
2019-01-10 15:50:00,63.61,63.67,63.61,63.66,225492.0,59.802,59.8584,59.802,59.849,225492.0
2019-01-10 15:55:00,63.66,63.69,63.57,63.64,887294.0,59.849,59.8772,59.7644,59.8302,887294.0
2019-01-11 09:30:00,63.29,63.4,63.28,63.36,257624.0,59.5011,59.6045,59.4917,59.5669,257624.0
2019-01-11 09:35:00,63.36,63.41,63.22,63.24,284857.0,59.5669,59.6139,59.4353,59.4541,284857.0
2019-01-11 09:40:00,63.24,63.35,63.18,63.22,126299.0,59.4541,59.5575,59.3977,59.4353,126299.0
2019-01-11 09:45:00,63.22,63.35,63.22,63.29,103912.0,59.4353,59.5575,59.4353,59.5011,103912.0
2019-01-11 09:50:00,63.29,63.29,63.16,63.22,106267.0,59.5011,59.5011,59.3789,59.4353,106267.0
2019-01-11 09:55:00,63.22,63.33,63.15,63.31,118791.0,59.4353,59.5387,59.3695,59.5199,118791.0
2019-01-11 10:00:00,63.32,63.4,63.3,63.34,236014.0,59.5293,59.6045,59.5105,59.5481,236014.0
2019-01-11 10:05:00,63.34,63.49,63.33,63.49,118444.0,59.5481,59.6891,59.5387,59.6891,118444.0
2019-01-11 10:10:00,63.5,63.52,63.44,63.45,95915.0,59.6985,59.7174,59.6421,59.6515,95915.0
2019-01-11 10:15:00,63.45,63.5,63.4,63.49,106363.0,59.6515,59.6985,59.6045,59.6891,106363.0
2019-01-11 10:20:00,63.48,63.49,63.42,63.44,73505.0,59.6797,59.6891,59.6233,59.6421,73505.0
2019-01-11 10:25:00,63.44,63.44,63.22,63.22,91572.0,59.6421,59.6421,59.4353,59.4353,91572.0
2019-01-11 10:30:00,63.21,63.3,63.18,63.3,136706.0,59.4259,59.5105,59.3977,59.5105,136706.0
2019-01-11 10:35:00,63.3,63.36,63.28,63.34,70180.0,59.5105,59.5669,59.4917,59.5481,70180.0
2019-01-11 10:40:00,63.35,63.43,63.27,63.4,51893.0,59.5575,59.6327,59.4823,59.6045,51893.0
2019-01-11 10:45:00,63.4,63.43,63.37,63.4,26670.0,59.6045,59.6327,59.5763,59.6045,26670.0
2019-01-11 10:50:00,63.41,63.41,63.3,63.41,44700.0,59.6139,59.6139,59.5105,59.6139,44700.0
2019-01-11 10:55:00,63.41,63.5,63.41,63.49,82440.0,59.6139,59.6985,59.6139,59.6891,82440.0
2019-01-11 11:00:00,63.48,63.53,63.4,63.42,66675.0,59.6797,59.7268,59.6045,59.6233,66675.0
2019-01-11 11:05:00,63.42,63.45,63.38,63.43,50136.0,59.6233,59.6515,59.5857,59.6327,50136.0
2019-01-11 11:10:00,63.44,63.44,63.27,63.31,84540.0,59.6421,59.6421,59.4823,59.5199,84540.0
2019-01-11 11:15:00,63.31,63.37,63.29,63.36,32667.0,59.5199,59.5763,59.5011,59.5669,32667.0
2019-01-11 11:20:00,63.36,63.37,63.26,63.34,126093.0,59.5669,59.5763,59.4729,59.5481,126093.0
2019-01-11 11:25:00,63.34,63.34,63.23,63.27,60956.0,59.5481,59.5481,59.4447,59.4823,60956.0
2019-01-11 11:30:00,63.27,63.32,63.25,63.31,56858.0,59.4823,59.5293,59.4635,59.5199,56858.0
2019-01-11 11:35:00,63.31,63.33,63.27,63.29,54831.0,59.5199,59.5387,59.4823,59.5011,54831.0
2019-01-11 11:40:00,63.28,63.34,63.25,63.34,126349.0,59.4917,59.5481,59.4635,59.5481,126349.0
2019-01-11 11:45:00,63.34,63.45,63.34,63.44,75817.0,59.5481,59.6515,59.5481,59.6421,75817.0
2019-01-11 11:50:00,63.44,63.45,63.35,63.36,52981.0,59.6421,59.6515,59.5575,59.5669,52981.0
2019-01-11 11:55:00,63.36,63.42,63.35,63.41,26302.0,59.5669,59.6233,59.5575,59.6139,26302.0
2019-01-11 12:00:00,63.41,63.48,63.39,63.45,124000.0,59.6139,59.6797,59.5951,59.6515,124000.0
2019-01-11 12:05:00,63.46,63.5,63.41,63.43,87565.0,59.6609,59.6985,59.6139,59.6327,87565.0
2019-01-11 12:10:00,63.42,63.45,63.39,63.45,25731.0,59.6233,59.6515,59.5951,59.6515,25731.0
2019-01-11 12:15:00,63.46,63.47,63.42,63.43,41231.0,59.6609,59.6703,59.6233,59.6327,41231.0
2019-01-11 12:20:00,63.43,63.44,63.38,63.44,36823.0,59.6327,59.6421,59.5857,59.6421,36823.0
2019-01-11 12:25:00,63.44,63.51,63.43,63.5,83831.0,59.6421,59.7079,59.6327,59.6985,83831.0
2019-01-11 12:30:00,63.49,63.55,63.48,63.54,49787.0,59.6891,59.7456,59.6797,59.7362,49787.0
2019-01-11 12:35:00,63.54,63.58,63.49,63.54,102520.0,59.7362,59.7738,59.6891,59.7362,102520.0
2019-01-11 12:40:00,63.54,63.58,63.53,63.55,41592.0,59.7362,59.7738,59.7268,59.7456,41592.0
2019-01-11 12:45:00,63.54,63.54,63.48,63.5,90748.0,59.7362,59.7362,59.6797,59.6985,90748.0
2019-01-11 12:50:00,63.5,63.53,63.48,63.49,23887.0,59.6985,59.7268,59.6797,59.6891,23887.0
2019-01-11 12:55:00,63.49,63.55,63.49,63.54,21427.0,59.6891,59.7456,59.6891,59.7362,21427.0
2019-01-11 13:00:00,63.54,63.55,63.41,63.42,52239.0,59.7362,59.7456,59.6139,59.6233,52239.0
2019-01-11 13:05:00,63.43,63.46,63.4,63.41,35533.0,59.6327,59.6609,59.6045,59.6139,35533.0
2019-01-11 13:10:00,63.42,63.44,63.31,63.33,85122.0,59.6233,59.6421,59.5199,59.5387,85122.0
2019-01-11 13:15:00,63.33,63.35,63.29,63.34,83058.0,59.5387,59.5575,59.5011,59.5481,83058.0
2019-01-11 13:20:00,63.34,63.34,63.27,63.27,40233.0,59.5481,59.5481,59.4823,59.4823,40233.0
2019-01-11 13:25:00,63.26,63.33,63.24,63.31,34320.0,59.4729,59.5387,59.4541,59.5199,34320.0
2019-01-11 13:30:00,63.31,63.32,63.29,63.31,36939.0,59.5199,59.5293,59.5011,59.5199,36939.0
2019-01-11 13:35:00,63.31,63.35,63.27,63.34,33803.0,59.5199,59.5575,59.4823,59.5481,33803.0
2019-01-11 13:40:00,63.34,63.4,63.33,63.39,50696.0,59.5481,59.6045,59.5387,59.5951,50696.0
2019-01-11 13:45:00,63.39,63.39,63.32,63.33,46383.0,59.5951,59.5951,59.5293,59.5387,46383.0
2019-01-11 13:50:00,63.33,63.38,63.32,63.36,25656.0,59.5387,59.5857,59.5293,59.5669,25656.0
2019-01-11 13:55:00,63.36,63.38,63.32,63.34,26055.0,59.5669,59.5857,59.5293,59.5481,26055.0
2019-01-11 14:00:00,63.33,63.37,63.27,63.31,41417.0,59.5387,59.5763,59.4823,59.5199,41417.0
2019-01-11 14:05:00,63.31,63.38,63.31,63.37,52613.0,59.5199,59.5857,59.5199,59.5763,52613.0
2019-01-11 14:10:00,63.36,63.42,63.36,63.39,53282.0,59.5669,59.6233,59.5669,59.5951,53282.0
2019-01-11 14:15:00,63.38,63.42,63.38,63.4,33937.0,59.5857,59.6233,59.5857,59.6045,33937.0
2019-01-11 14:20:00,63.4,63.41,63.37,63.38,61015.0,59.6045,59.6139,59.5763,59.5857,61015.0
2019-01-11 14:25:00,63.39,63.42,63.36,63.41,34647.0,59.5951,59.6233,59.5669,59.6139,34647.0
2019-01-11 14:30:00,63.42,63.42,63.38,63.42,26064.0,59.6233,59.6233,59.5857,59.6233,26064.0
2019-01-11 14:35:00,63.42,63.45,63.41,63.44,54107.0,59.6233,59.6515,59.6139,59.6421,54107.0
2019-01-11 14:40:00,63.44,63.46,63.4,63.46,40581.0,59.6421,59.6609,59.6045,59.6609,40581.0
2019-01-11 14:45:00,63.46,63.47,63.41,63.43,69791.0,59.6609,59.6703,59.6139,59.6327,69791.0
2019-01-11 14:50:00,63.44,63.46,63.39,63.39,260264.0,59.6421,59.6609,59.5951,59.5951,260264.0
2019-01-11 14:55:00,63.39,63.42,63.36,63.4,103161.0,59.5951,59.6233,59.5669,59.6045,103161.0
2019-01-11 15:00:00,63.4,63.43,63.39,63.39,38090.0,59.6045,59.6327,59.5951,59.5951,38090.0
2019-01-11 15:05:00,63.39,63.52,63.39,63.5,51357.0,59.5951,59.7174,59.5951,59.6985,51357.0
2019-01-11 15:10:00,63.49,63.52,63.48,63.48,67178.0,59.6891,59.7174,59.6797,59.6797,67178.0
2019-01-11 15:15:00,63.48,63.5,63.45,63.48,54919.0,59.6797,59.6985,59.6515,59.6797,54919.0
2019-01-11 15:20:00,63.48,63.49,63.45,63.47,76905.0,59.6797,59.6891,59.6515,59.6703,76905.0
2019-01-11 15:25:00,63.46,63.46,63.41,63.42,128551.0,59.6609,59.6609,59.6139,59.6233,128551.0
2019-01-11 15:30:00,63.42,63.48,63.41,63.47,115571.0,59.6233,59.6797,59.6139,59.6703,115571.0
2019-01-11 15:35:00,63.48,63.56,63.46,63.55,386690.0,59.6797,59.755,59.6609,59.7456,386690.0
2019-01-11 15:40:00,63.54,63.56,63.53,63.55,140409.0,59.7362,59.755,59.7268,59.7456,140409.0
2019-01-11 15:45:00,63.54,63.57,63.53,63.53,161913.0,59.7362,59.7644,59.7268,59.7268,161913.0
2019-01-11 15:50:00,63.54,63.56,63.52,63.53,192699.0,59.7362,59.755,59.7174,59.7268,192699.0
2019-01-11 15:55:00,63.54,63.58,63.5,63.54,631500.0,59.7362,59.7738,59.6985,59.7362,631500.0
2019-01-14 09:30:00,62.98,62.99,62.81,62.83,252096.0,59.2097,59.2191,59.0499,59.0687,252096.0
2019-01-14 09:35:00,62.82,62.91,62.74,62.89,122084.0,59.0593,59.1439,58.984,59.1251,122084.0
2019-01-14 09:40:00,62.9,62.98,62.85,62.88,292281.0,59.1345,59.2097,59.0875,59.1157,292281.0
2019-01-14 09:45:00,62.9,62.97,62.84,62.87,201346.0,59.1345,59.2003,59.0781,59.1063,201346.0
2019-01-14 09:50:00,62.86,62.97,62.83,62.9,99950.0,59.0969,59.2003,59.0687,59.1345,99950.0
2019-01-14 09:55:00,62.9,62.92,62.74,62.76,246184.0,59.1345,59.1533,58.984,59.0028,246184.0
2019-01-14 10:00:00,62.77,62.86,62.73,62.85,96530.0,59.0122,59.0969,58.9746,59.0875,96530.0
2019-01-14 10:05:00,62.85,62.89,62.76,62.86,84160.0,59.0875,59.1251,59.0028,59.0969,84160.0
2019-01-14 10:10:00,62.85,62.9,62.83,62.85,148241.0,59.0875,59.1345,59.0687,59.0875,148241.0
2019-01-14 10:15:00,62.85,62.92,62.79,62.92,99723.0,59.0875,59.1533,59.0311,59.1533,99723.0
2019-01-14 10:20:00,62.92,62.94,62.88,62.9,27873.0,59.1533,59.1721,59.1157,59.1345,27873.0
2019-01-14 10:25:00,62.89,62.92,62.86,62.91,75889.0,59.1251,59.1533,59.0969,59.1439,75889.0
2019-01-14 10:30:00,62.9,63.04,62.88,63.01,68077.0,59.1345,59.2661,59.1157,59.2379,68077.0
2019-01-14 10:35:00,63.01,63.04,62.98,63.01,78157.0,59.2379,59.2661,59.2097,59.2379,78157.0
2019-01-14 10:40:00,63.01,63.04,62.98,63.04,28274.0,59.2379,59.2661,59.2097,59.2661,28274.0
2019-01-14 10:45:00,63.05,63.07,62.91,62.95,68107.0,59.2755,59.2943,59.1439,59.1815,68107.0
2019-01-14 10:50:00,62.94,62.98,62.92,62.97,33249.0,59.1721,59.2097,59.1533,59.2003,33249.0
2019-01-14 10:55:00,62.98,63.09,62.97,63.01,68464.0,59.2097,59.3131,59.2003,59.2379,68464.0
2019-01-14 11:00:00,63.01,63.04,62.94,63.01,74397.0,59.2379,59.2661,59.1721,59.2379,74397.0
2019-01-14 11:05:00,63.0,63.0,62.91,62.95,39781.0,59.2285,59.2285,59.1439,59.1815,39781.0
2019-01-14 11:10:00,62.94,62.97,62.9,62.96,34500.0,59.1721,59.2003,59.1345,59.1909,34500.0
2019-01-14 11:15:00,62.95,63.0,62.87,62.87,50204.0,59.1815,59.2285,59.1063,59.1063,50204.0
2019-01-14 11:20:00,62.85,62.94,62.84,62.92,48834.0,59.0875,59.1721,59.0781,59.1533,48834.0
2019-01-14 11:25:00,62.91,62.96,62.91,62.95,34850.0,59.1439,59.1909,59.1439,59.1815,34850.0
2019-01-14 11:30:00,62.95,63.05,62.91,63.02,61366.0,59.1815,59.2755,59.1439,59.2473,61366.0
2019-01-14 11:35:00,63.02,63.1,63.01,63.09,32455.0,59.2473,59.3225,59.2379,59.3131,32455.0
2019-01-14 11:40:00,63.1,63.1,63.07,63.09,82829.0,59.3225,59.3225,59.2943,59.3131,82829.0
2019-01-14 11:45:00,63.1,63.11,63.05,63.07,101722.0,59.3225,59.3319,59.2755,59.2943,101722.0
2019-01-14 11:50:00,63.07,63.09,62.95,62.98,64160.0,59.2943,59.3131,59.1815,59.2097,64160.0
2019-01-14 11:55:00,62.99,63.03,62.97,63.02,57164.0,59.2191,59.2567,59.2003,59.2473,57164.0
2019-01-14 12:00:00,63.02,63.03,62.98,63.01,47095.0,59.2473,59.2567,59.2097,59.2379,47095.0
2019-01-14 12:05:00,63.0,63.01,62.94,62.99,38354.0,59.2285,59.2379,59.1721,59.2191,38354.0
2019-01-14 12:10:00,62.99,63.03,62.98,63.03,38649.0,59.2191,59.2567,59.2097,59.2567,38649.0
2019-01-14 12:15:00,63.03,63.12,63.03,63.07,60497.0,59.2567,59.3413,59.2567,59.2943,60497.0
2019-01-14 12:20:00,63.07,63.09,63.04,63.08,52204.0,59.2943,59.3131,59.2661,59.3037,52204.0
2019-01-14 12:25:00,63.08,63.09,63.04,63.07,30722.0,59.3037,59.3131,59.2661,59.2943,30722.0
2019-01-14 12:30:00,63.07,63.08,63.01,63.04,40345.0,59.2943,59.3037,59.2379,59.2661,40345.0
2019-01-14 12:35:00,63.05,63.06,63.01,63.04,37065.0,59.2755,59.2849,59.2379,59.2661,37065.0
2019-01-14 12:40:00,63.05,63.06,63.0,63.06,39818.0,59.2755,59.2849,59.2285,59.2849,39818.0
2019-01-14 12:45:00,63.07,63.1,63.06,63.07,63102.0,59.2943,59.3225,59.2849,59.2943,63102.0
2019-01-14 12:50:00,63.06,63.07,63.03,63.06,32156.0,59.2849,59.2943,59.2567,59.2849,32156.0
2019-01-14 12:55:00,63.06,63.1,63.04,63.05,35949.0,59.2849,59.3225,59.2661,59.2755,35949.0
2019-01-14 13:00:00,63.04,63.07,63.01,63.06,60570.0,59.2661,59.2943,59.2379,59.2849,60570.0
2019-01-14 13:05:00,63.04,63.05,62.97,63.03,58335.0,59.2661,59.2755,59.2003,59.2567,58335.0
2019-01-14 13:10:00,63.03,63.07,63.01,63.07,41358.0,59.2567,59.2943,59.2379,59.2943,41358.0
2019-01-14 13:15:00,63.08,63.09,63.05,63.07,33471.0,59.3037,59.3131,59.2755,59.2943,33471.0
2019-01-14 13:20:00,63.06,63.1,63.06,63.08,40030.0,59.2849,59.3225,59.2849,59.3037,40030.0
2019-01-14 13:25:00,63.08,63.08,63.03,63.05,22818.0,59.3037,59.3037,59.2567,59.2755,22818.0
2019-01-14 13:30:00,63.05,63.1,63.05,63.05,27995.0,59.2755,59.3225,59.2755,59.2755,27995.0
2019-01-14 13:35:00,63.06,63.11,63.06,63.11,22506.0,59.2849,59.3319,59.2849,59.3319,22506.0
2019-01-14 13:40:00,63.1,63.1,63.06,63.09,28377.0,59.3225,59.3225,59.2849,59.3131,28377.0
2019-01-14 13:45:00,63.09,63.13,63.04,63.07,123834.0,59.3131,59.3507,59.2661,59.2943,123834.0
2019-01-14 13:50:00,63.07,63.07,63.03,63.05,17559.0,59.2943,59.2943,59.2567,59.2755,17559.0
2019-01-14 13:55:00,63.05,63.06,63.01,63.04,27486.0,59.2755,59.2849,59.2379,59.2661,27486.0
2019-01-14 14:00:00,63.04,63.04,62.98,63.01,54921.0,59.2661,59.2661,59.2097,59.2379,54921.0
2019-01-14 14:05:00,63.02,63.05,62.97,62.99,103508.0,59.2473,59.2755,59.2003,59.2191,103508.0
2019-01-14 14:10:00,62.99,63.01,62.94,62.99,37559.0,59.2191,59.2379,59.1721,59.2191,37559.0
2019-01-14 14:15:00,63.0,63.01,62.94,62.94,53733.0,59.2285,59.2379,59.1721,59.1721,53733.0
2019-01-14 14:20:00,62.94,62.98,62.93,62.96,85927.0,59.1721,59.2097,59.1627,59.1909,85927.0
2019-01-14 14:25:00,62.96,62.98,62.93,62.96,89125.0,59.1909,59.2097,59.1627,59.1909,89125.0
2019-01-14 14:30:00,62.95,62.98,62.95,62.97,98277.0,59.1815,59.2097,59.1815,59.2003,98277.0
2019-01-14 14:35:00,62.96,63.0,62.96,62.98,23101.0,59.1909,59.2285,59.1909,59.2097,23101.0
2019-01-14 14:40:00,62.98,63.05,62.98,63.04,34528.0,59.2097,59.2755,59.2097,59.2661,34528.0
2019-01-14 14:45:00,63.04,63.07,63.02,63.05,78388.0,59.2661,59.2943,59.2473,59.2755,78388.0
2019-01-14 14:50:00,63.06,63.08,63.06,63.08,36191.0,59.2849,59.3037,59.2849,59.3037,36191.0
2019-01-14 14:55:00,63.08,63.14,63.07,63.11,39821.0,59.3037,59.3601,59.2943,59.3319,39821.0
2019-01-14 15:00:00,63.12,63.14,63.08,63.09,92588.0,59.3413,59.3601,59.3037,59.3131,92588.0
2019-01-14 15:05:00,63.09,63.11,63.06,63.1,42579.0,59.3131,59.3319,59.2849,59.3225,42579.0
2019-01-14 15:10:00,63.09,63.11,63.06,63.07,54323.0,59.3131,59.3319,59.2849,59.2943,54323.0
2019-01-14 15:15:00,63.08,63.12,63.06,63.09,59246.0,59.3037,59.3413,59.2849,59.3131,59246.0
2019-01-14 15:20:00,63.09,63.15,63.09,63.14,326757.0,59.3131,59.3695,59.3131,59.3601,326757.0
2019-01-14 15:25:00,63.14,63.17,63.1,63.11,107347.0,59.3601,59.3883,59.3225,59.3319,107347.0
2019-01-14 15:30:00,63.11,63.13,63.08,63.11,70980.0,59.3319,59.3507,59.3037,59.3319,70980.0
2019-01-14 15:35:00,63.1,63.12,63.09,63.11,75074.0,59.3225,59.3413,59.3131,59.3319,75074.0
2019-01-14 15:40:00,63.1,63.11,63.03,63.04,160282.0,59.3225,59.3319,59.2567,59.2661,160282.0
2019-01-14 15:45:00,63.03,63.06,62.99,63.0,199540.0,59.2567,59.2849,59.2191,59.2285,199540.0
2019-01-14 15:50:00,62.99,63.02,62.91,62.92,311800.0,59.2191,59.2473,59.1439,59.1533,311800.0
2019-01-14 15:55:00,62.91,63.05,62.9,62.95,713480.0,59.1439,59.2755,59.1345,59.1815,713480.0
2019-01-15 09:30:00,63.15,63.23,63.04,63.23,283542.0,59.3695,59.4447,59.2661,59.4447,283542.0
2019-01-15 09:35:00,63.23,63.55,63.23,63.54,314863.0,59.4447,59.7456,59.4447,59.7362,314863.0
2019-01-15 09:40:00,63.54,63.6,63.45,63.58,79950.0,59.7362,59.7926,59.6515,59.7738,79950.0
2019-01-15 09:45:00,63.58,63.64,63.55,63.59,72970.0,59.7738,59.8302,59.7456,59.7832,72970.0
2019-01-15 09:50:00,63.6,63.72,63.6,63.65,124063.0,59.7926,59.9054,59.7926,59.8396,124063.0
2019-01-15 09:55:00,63.65,63.67,63.58,63.65,118664.0,59.8396,59.8584,59.7738,59.8396,118664.0
2019-01-15 10:00:00,63.66,63.9,63.66,63.89,323117.0,59.849,60.0746,59.849,60.0652,323117.0
2019-01-15 10:05:00,63.89,63.9,63.8,63.8,263485.0,60.0652,60.0746,59.9806,59.9806,263485.0
2019-01-15 10:10:00,63.8,63.82,63.68,63.77,246968.0,59.9806,59.9994,59.8678,59.9524,246968.0
2019-01-15 10:15:00,63.77,63.78,63.66,63.73,183164.0,59.9524,59.9618,59.849,59.9148,183164.0
2019-01-15 10:20:00,63.74,63.74,63.61,63.71,88704.0,59.9242,59.9242,59.802,59.896,88704.0
2019-01-15 10:25:00,63.71,63.74,63.66,63.69,51243.0,59.896,59.9242,59.849,59.8772,51243.0
2019-01-15 10:30:00,63.7,63.78,63.6,63.69,102634.0,59.8866,59.9618,59.7926,59.8772,102634.0
2019-01-15 10:35:00,63.69,63.7,63.65,63.7,63120.0,59.8772,59.8866,59.8396,59.8866,63120.0
2019-01-15 10:40:00,63.7,63.77,63.66,63.73,252220.0,59.8866,59.9524,59.849,59.9148,252220.0
2019-01-15 10:45:00,63.74,63.75,63.62,63.65,75687.0,59.9242,59.9336,59.8114,59.8396,75687.0
2019-01-15 10:50:00,63.65,63.72,63.64,63.71,59702.0,59.8396,59.9054,59.8302,59.896,59702.0
2019-01-15 10:55:00,63.72,63.75,63.63,63.72,167140.0,59.9054,59.9336,59.8208,59.9054,167140.0
2019-01-15 11:00:00,63.72,63.75,63.69,63.74,78116.0,59.9054,59.9336,59.8772,59.9242,78116.0
2019-01-15 11:05:00,63.74,63.77,63.67,63.69,74125.0,59.9242,59.9524,59.8584,59.8772,74125.0
2019-01-15 11:10:00,63.69,63.69,63.61,63.65,35618.0,59.8772,59.8772,59.802,59.8396,35618.0
2019-01-15 11:15:00,63.65,63.72,63.64,63.7,33991.0,59.8396,59.9054,59.8302,59.8866,33991.0
2019-01-15 11:20:00,63.7,63.72,63.63,63.66,78147.0,59.8866,59.9054,59.8208,59.849,78147.0
2019-01-15 11:25:00,63.66,63.7,63.63,63.68,50414.0,59.849,59.8866,59.8208,59.8678,50414.0
2019-01-15 11:30:00,63.68,63.71,63.64,63.66,64795.0,59.8678,59.896,59.8302,59.849,64795.0
2019-01-15 11:35:00,63.67,63.74,63.67,63.71,66277.0,59.8584,59.9242,59.8584,59.896,66277.0
2019-01-15 11:40:00,63.7,63.82,63.69,63.78,216219.0,59.8866,59.9994,59.8772,59.9618,216219.0
2019-01-15 11:45:00,63.79,63.82,63.77,63.79,160364.0,59.9712,59.9994,59.9524,59.9712,160364.0
2019-01-15 11:50:00,63.78,63.79,63.73,63.74,84550.0,59.9618,59.9712,59.9148,59.9242,84550.0
2019-01-15 11:55:00,63.74,63.9,63.73,63.87,161077.0,59.9242,60.0746,59.9148,60.0464,161077.0
2019-01-15 12:00:00,63.87,63.98,63.87,63.97,154090.0,60.0464,60.1498,60.0464,60.1404,154090.0
2019-01-15 12:05:00,63.98,64.0,63.89,63.89,176451.0,60.1498,60.1686,60.0652,60.0652,176451.0
2019-01-15 12:10:00,63.89,63.99,63.89,63.96,118627.0,60.0652,60.1592,60.0652,60.131,118627.0
2019-01-15 12:15:00,63.96,63.97,63.92,63.93,38917.0,60.131,60.1404,60.0934,60.1028,38917.0
2019-01-15 12:20:00,63.93,64.01,63.93,63.97,77095.0,60.1028,60.178,60.1028,60.1404,77095.0
2019-01-15 12:25:00,63.96,63.96,63.91,63.93,44770.0,60.131,60.131,60.084,60.1028,44770.0
2019-01-15 12:30:00,63.93,63.94,63.85,63.88,53499.0,60.1028,60.1122,60.0276,60.0558,53499.0
2019-01-15 12:35:00,63.87,63.92,63.87,63.91,31929.0,60.0464,60.0934,60.0464,60.084,31929.0
2019-01-15 12:40:00,63.92,63.94,63.89,63.92,79758.0,60.0934,60.1122,60.0652,60.0934,79758.0
2019-01-15 12:45:00,63.92,63.96,63.9,63.94,91545.0,60.0934,60.131,60.0746,60.1122,91545.0
2019-01-15 12:50:00,63.94,63.95,63.9,63.91,39493.0,60.1122,60.1216,60.0746,60.084,39493.0
2019-01-15 12:55:00,63.91,63.92,63.87,63.9,71106.0,60.084,60.0934,60.0464,60.0746,71106.0
2019-01-15 13:00:00,63.9,63.93,63.89,63.93,38202.0,60.0746,60.1028,60.0652,60.1028,38202.0
2019-01-15 13:05:00,63.93,63.98,63.92,63.98,28264.0,60.1028,60.1498,60.0934,60.1498,28264.0
2019-01-15 13:10:00,63.98,63.98,63.9,63.92,69335.0,60.1498,60.1498,60.0746,60.0934,69335.0
2019-01-15 13:15:00,63.9,63.94,63.88,63.94,40796.0,60.0746,60.1122,60.0558,60.1122,40796.0
2019-01-15 13:20:00,63.93,63.96,63.92,63.94,40786.0,60.1028,60.131,60.0934,60.1122,40786.0
2019-01-15 13:25:00,63.93,63.94,63.91,63.92,32113.0,60.1028,60.1122,60.084,60.0934,32113.0
2019-01-15 13:30:00,63.92,63.97,63.91,63.96,30512.0,60.0934,60.1404,60.084,60.131,30512.0
2019-01-15 13:35:00,63.96,64.01,63.95,63.97,38574.0,60.131,60.178,60.1216,60.1404,38574.0
2019-01-15 13:40:00,63.98,64.0,63.96,63.97,35368.0,60.1498,60.1686,60.131,60.1404,35368.0
2019-01-15 13:45:00,63.97,63.98,63.89,63.92,55527.0,60.1404,60.1498,60.0652,60.0934,55527.0
2019-01-15 13:50:00,63.92,63.96,63.9,63.93,41342.0,60.0934,60.131,60.0746,60.1028,41342.0
2019-01-15 13:55:00,63.93,63.95,63.92,63.93,62100.0,60.1028,60.1216,60.0934,60.1028,62100.0
2019-01-15 14:00:00,63.93,64.03,63.92,63.93,162482.0,60.1028,60.1968,60.0934,60.1028,162482.0
2019-01-15 14:05:00,63.93,63.95,63.91,63.93,76620.0,60.1028,60.1216,60.084,60.1028,76620.0
2019-01-15 14:10:00,63.93,63.94,63.89,63.91,48054.0,60.1028,60.1122,60.0652,60.084,48054.0
2019-01-15 14:15:00,63.91,63.91,63.81,63.9,115508.0,60.084,60.084,59.99,60.0746,115508.0
2019-01-15 14:20:00,63.89,63.89,63.81,63.83,289713.0,60.0652,60.0652,59.99,60.0088,289713.0
2019-01-15 14:25:00,63.83,63.83,63.66,63.67,173733.0,60.0088,60.0088,59.849,59.8584,173733.0
2019-01-15 14:30:00,63.66,63.7,63.6,63.69,1507656.0,59.849,59.8866,59.7926,59.8772,1507656.0
2019-01-15 14:35:00,63.69,63.7,63.52,63.61,198543.0,59.8772,59.8866,59.7174,59.802,198543.0
2019-01-15 14:40:00,63.61,63.73,63.59,63.69,184199.0,59.802,59.9148,59.7832,59.8772,184199.0
2019-01-15 14:45:00,63.68,63.74,63.64,63.68,120675.0,59.8678,59.9242,59.8302,59.8678,120675.0
2019-01-15 14:50:00,63.69,63.77,63.68,63.74,209641.0,59.8772,59.9524,59.8678,59.9242,209641.0
2019-01-15 14:55:00,63.75,63.81,63.73,63.8,139421.0,59.9336,59.99,59.9148,59.9806,139421.0
2019-01-15 15:00:00,63.79,63.81,63.76,63.8,182317.0,59.9712,59.99,59.943,59.9806,182317.0
2019-01-15 15:05:00,63.8,63.92,63.77,63.89,219175.0,59.9806,60.0934,59.9524,60.0652,219175.0
2019-01-15 15:10:00,63.89,63.9,63.85,63.89,295975.0,60.0652,60.0746,60.0276,60.0652,295975.0
2019-01-15 15:15:00,63.89,63.9,63.84,63.87,210895.0,60.0652,60.0746,60.0182,60.0464,210895.0
2019-01-15 15:20:00,63.86,63.86,63.81,63.83,178635.0,60.037,60.037,59.99,60.0088,178635.0
2019-01-15 15:25:00,63.83,63.87,63.8,63.85,280871.0,60.0088,60.0464,59.9806,60.0276,280871.0
2019-01-15 15:30:00,63.85,63.87,63.83,63.85,308433.0,60.0276,60.0464,60.0088,60.0276,308433.0
2019-01-15 15:35:00,63.85,63.87,63.81,63.85,286506.0,60.0276,60.0464,59.99,60.0276,286506.0
2019-01-15 15:40:00,63.85,63.93,63.84,63.91,403864.0,60.0276,60.1028,60.0182,60.084,403864.0
2019-01-15 15:45:00,63.91,63.98,63.91,63.92,522603.0,60.084,60.1498,60.084,60.0934,522603.0
2019-01-15 15:50:00,63.92,63.93,63.86,63.88,705153.0,60.0934,60.1028,60.037,60.0558,705153.0
2019-01-15 15:55:00,63.89,63.96,63.84,63.9,1124550.0,60.0652,60.131,60.0182,60.0746,1124550.0
2019-01-16 09:30:00,63.97,64.14,63.93,64.13,293711.0,60.1404,60.3002,60.1028,60.2908,293711.0
2019-01-16 09:35:00,64.14,64.16,64.08,64.1,174065.0,60.3002,60.319,60.2438,60.2626,174065.0
2019-01-16 09:40:00,64.1,64.21,64.08,64.17,160249.0,60.2626,60.366,60.2438,60.3284,160249.0
2019-01-16 09:45:00,64.17,64.35,64.17,64.26,482137.0,60.3284,60.4977,60.3284,60.413,482137.0
2019-01-16 09:50:00,64.26,64.31,64.23,64.29,83583.0,60.413,60.4601,60.3848,60.4413,83583.0
2019-01-16 09:55:00,64.28,64.32,64.26,64.26,211197.0,60.4319,60.4695,60.413,60.413,211197.0
2019-01-16 10:00:00,64.27,64.33,64.24,64.27,113856.0,60.4225,60.4789,60.3942,60.4225,113856.0
2019-01-16 10:05:00,64.26,64.34,64.23,64.3,53753.0,60.413,60.4883,60.3848,60.4507,53753.0
2019-01-16 10:10:00,64.3,64.3,64.24,64.27,52163.0,60.4507,60.4507,60.3942,60.4225,52163.0
2019-01-16 10:15:00,64.27,64.27,64.17,64.18,131913.0,60.4225,60.4225,60.3284,60.3378,131913.0
2019-01-16 10:20:00,64.18,64.2,64.08,64.09,83722.0,60.3378,60.3566,60.2438,60.2532,83722.0
2019-01-16 10:25:00,64.09,64.15,64.07,64.11,69040.0,60.2532,60.3096,60.2344,60.272,69040.0
2019-01-16 10:30:00,64.11,64.15,64.03,64.04,90823.0,60.272,60.3096,60.1968,60.2062,90823.0
2019-01-16 10:35:00,64.04,64.07,63.95,63.95,67830.0,60.2062,60.2344,60.1216,60.1216,67830.0
2019-01-16 10:40:00,63.95,63.97,63.87,63.91,105168.0,60.1216,60.1404,60.0464,60.084,105168.0
2019-01-16 10:45:00,63.91,64.03,63.86,64.02,80262.0,60.084,60.1968,60.037,60.1874,80262.0
2019-01-16 10:50:00,64.02,64.06,64.0,64.06,54306.0,60.1874,60.225,60.1686,60.225,54306.0
2019-01-16 10:55:00,64.06,64.06,64.0,64.01,51769.0,60.225,60.225,60.1686,60.178,51769.0
2019-01-16 11:00:00,64.02,64.06,63.93,63.93,99323.0,60.1874,60.225,60.1028,60.1028,99323.0
2019-01-16 11:05:00,63.92,63.97,63.84,63.96,81015.0,60.0934,60.1404,60.0182,60.131,81015.0
2019-01-16 11:10:00,63.97,64.1,63.96,64.09,104737.0,60.1404,60.2626,60.131,60.2532,104737.0
2019-01-16 11:15:00,64.09,64.15,64.06,64.12,71155.0,60.2532,60.3096,60.225,60.2814,71155.0
2019-01-16 11:20:00,64.13,64.16,64.1,64.13,79837.0,60.2908,60.319,60.2626,60.2908,79837.0
2019-01-16 11:25:00,64.13,64.13,64.05,64.12,46716.0,60.2908,60.2908,60.2156,60.2814,46716.0
2019-01-16 11:30:00,64.13,64.17,64.07,64.16,72535.0,60.2908,60.3284,60.2344,60.319,72535.0
2019-01-16 11:35:00,64.16,64.21,64.11,64.12,31945.0,60.319,60.366,60.272,60.2814,31945.0
2019-01-16 11:40:00,64.12,64.15,64.1,64.12,80908.0,60.2814,60.3096,60.2626,60.2814,80908.0
2019-01-16 11:45:00,64.12,64.12,63.96,63.96,93247.0,60.2814,60.2814,60.131,60.131,93247.0
2019-01-16 11:50:00,63.96,64.01,63.93,63.94,80486.0,60.131,60.178,60.1028,60.1122,80486.0
2019-01-16 11:55:00,63.94,63.97,63.87,63.95,109979.0,60.1122,60.1404,60.0464,60.1216,109979.0
2019-01-16 12:00:00,63.95,64.01,63.93,64.0,147716.0,60.1216,60.178,60.1028,60.1686,147716.0
2019-01-16 12:05:00,64.0,64.02,63.96,63.97,44543.0,60.1686,60.1874,60.131,60.1404,44543.0
2019-01-16 12:10:00,63.97,64.03,63.97,63.98,53032.0,60.1404,60.1968,60.1404,60.1498,53032.0
2019-01-16 12:15:00,63.98,64.0,63.86,63.97,230720.0,60.1498,60.1686,60.037,60.1404,230720.0
2019-01-16 12:20:00,63.97,64.02,63.92,63.98,66873.0,60.1404,60.1874,60.0934,60.1498,66873.0
2019-01-16 12:25:00,63.98,63.98,63.93,63.95,68105.0,60.1498,60.1498,60.1028,60.1216,68105.0
2019-01-16 12:30:00,63.97,63.98,63.89,63.94,47571.0,60.1404,60.1498,60.0652,60.1122,47571.0
2019-01-16 12:35:00,63.94,63.95,63.87,63.93,80128.0,60.1122,60.1216,60.0464,60.1028,80128.0
2019-01-16 12:40:00,63.93,64.02,63.93,64.02,38832.0,60.1028,60.1874,60.1028,60.1874,38832.0
2019-01-16 12:45:00,64.01,64.03,63.97,64.0,33672.0,60.178,60.1968,60.1404,60.1686,33672.0
2019-01-16 12:50:00,64.01,64.04,64.0,64.03,36676.0,60.178,60.2062,60.1686,60.1968,36676.0
2019-01-16 12:55:00,64.04,64.09,64.02,64.05,36653.0,60.2062,60.2532,60.1874,60.2156,36653.0
2019-01-16 13:00:00,64.05,64.05,64.0,64.03,69753.0,60.2156,60.2156,60.1686,60.1968,69753.0
2019-01-16 13:05:00,64.02,64.02,63.97,64.0,37195.0,60.1874,60.1874,60.1404,60.1686,37195.0
2019-01-16 13:10:00,64.0,64.02,63.95,63.97,56699.0,60.1686,60.1874,60.1216,60.1404,56699.0
2019-01-16 13:15:00,63.97,64.02,63.94,64.01,45032.0,60.1404,60.1874,60.1122,60.178,45032.0
2019-01-16 13:20:00,64.01,64.03,63.99,64.0,31307.0,60.178,60.1968,60.1592,60.1686,31307.0
2019-01-16 13:25:00,64.0,64.01,63.96,63.96,46763.0,60.1686,60.178,60.131,60.131,46763.0
2019-01-16 13:30:00,63.97,64.01,63.96,63.97,60695.0,60.1404,60.178,60.131,60.1404,60695.0
2019-01-16 13:35:00,63.97,63.99,63.95,63.98,33522.0,60.1404,60.1592,60.1216,60.1498,33522.0
2019-01-16 13:40:00,63.99,64.0,63.97,63.98,48796.0,60.1592,60.1686,60.1404,60.1498,48796.0
2019-01-16 13:45:00,63.98,64.04,63.95,64.02,45996.0,60.1498,60.2062,60.1216,60.1874,45996.0
2019-01-16 13:50:00,64.02,64.03,63.99,64.01,35973.0,60.1874,60.1968,60.1592,60.178,35973.0
2019-01-16 13:55:00,64.01,64.03,63.98,63.99,67751.0,60.178,60.1968,60.1498,60.1592,67751.0
2019-01-16 14:00:00,64.0,64.05,64.0,64.02,90974.0,60.1686,60.2156,60.1686,60.1874,90974.0
2019-01-16 14:05:00,64.02,64.04,64.0,64.02,31381.0,60.1874,60.2062,60.1686,60.1874,31381.0
2019-01-16 14:10:00,64.02,64.03,63.99,64.0,35016.0,60.1874,60.1968,60.1592,60.1686,35016.0
2019-01-16 14:15:00,64.01,64.08,64.01,64.05,58476.0,60.178,60.2438,60.178,60.2156,58476.0
2019-01-16 14:20:00,64.06,64.09,64.05,64.07,109701.0,60.225,60.2532,60.2156,60.2344,109701.0
2019-01-16 14:25:00,64.07,64.08,64.03,64.07,19144.0,60.2344,60.2438,60.1968,60.2344,19144.0
2019-01-16 14:30:00,64.08,64.15,64.06,64.14,82132.0,60.2438,60.3096,60.225,60.3002,82132.0
2019-01-16 14:35:00,64.14,64.15,64.12,64.13,157219.0,60.3002,60.3096,60.2814,60.2908,157219.0
2019-01-16 14:40:00,64.13,64.14,64.11,64.14,62013.0,60.2908,60.3002,60.272,60.3002,62013.0
2019-01-16 14:45:00,64.13,64.14,64.11,64.13,108709.0,60.2908,60.3002,60.272,60.2908,108709.0
2019-01-16 14:50:00,64.13,64.14,64.03,64.09,353291.0,60.2908,60.3002,60.1968,60.2532,353291.0
2019-01-16 14:55:00,64.08,64.11,64.04,64.04,76635.0,60.2438,60.272,60.2062,60.2062,76635.0
2019-01-16 15:00:00,64.04,64.12,64.02,64.12,76905.0,60.2062,60.2814,60.1874,60.2814,76905.0
2019-01-16 15:05:00,64.12,64.12,64.08,64.09,88317.0,60.2814,60.2814,60.2438,60.2532,88317.0
2019-01-16 15:10:00,64.1,64.11,64.07,64.08,82128.0,60.2626,60.272,60.2344,60.2438,82128.0
2019-01-16 15:15:00,64.08,64.13,64.06,64.12,49457.0,60.2438,60.2908,60.225,60.2814,49457.0
2019-01-16 15:20:00,64.12,64.17,64.11,64.14,51179.0,60.2814,60.3284,60.272,60.3002,51179.0
2019-01-16 15:25:00,64.14,64.14,64.1,64.14,56223.0,60.3002,60.3002,60.2626,60.3002,56223.0
2019-01-16 15:30:00,64.13,64.13,63.95,63.98,165434.0,60.2908,60.2908,60.1216,60.1498,165434.0
2019-01-16 15:35:00,63.98,64.03,63.96,64.02,93619.0,60.1498,60.1968,60.131,60.1874,93619.0
2019-01-16 15:40:00,64.01,64.02,63.94,63.98,278015.0,60.178,60.1874,60.1122,60.1498,278015.0
2019-01-16 15:45:00,63.98,64.0,63.93,63.99,315391.0,60.1498,60.1686,60.1028,60.1592,315391.0
2019-01-16 15:50:00,63.98,64.0,63.95,64.0,371515.0,60.1498,60.1686,60.1216,60.1686,371515.0
2019-01-16 15:55:00,64.0,64.04,63.9,63.94,1293863.0,60.1686,60.2062,60.0746,60.1122,1293863.0
2019-01-17 09:30:00,63.73,63.76,63.56,63.62,284344.0,59.9148,59.943,59.755,59.8114,284344.0
2019-01-17 09:35:00,63.62,63.79,63.61,63.71,154734.0,59.8114,59.9712,59.802,59.896,154734.0
2019-01-17 09:40:00,63.72,63.78,63.71,63.77,104480.0,59.9054,59.9618,59.896,59.9524,104480.0
2019-01-17 09:45:00,63.78,63.82,63.74,63.79,139595.0,59.9618,59.9994,59.9242,59.9712,139595.0
2019-01-17 09:50:00,63.8,63.97,63.79,63.93,174195.0,59.9806,60.1404,59.9712,60.1028,174195.0
2019-01-17 09:55:00,63.93,64.0,63.92,63.96,125198.0,60.1028,60.1686,60.0934,60.131,125198.0
2019-01-17 10:00:00,63.97,63.99,63.92,63.94,151021.0,60.1404,60.1592,60.0934,60.1122,151021.0
2019-01-17 10:05:00,63.94,63.95,63.82,63.82,140432.0,60.1122,60.1216,59.9994,59.9994,140432.0
2019-01-17 10:10:00,63.82,63.89,63.82,63.89,88347.0,59.9994,60.0652,59.9994,60.0652,88347.0
2019-01-17 10:15:00,63.89,63.96,63.72,63.74,189464.0,60.0652,60.131,59.9054,59.9242,189464.0
2019-01-17 10:20:00,63.76,63.82,63.72,63.81,93538.0,59.943,59.9994,59.9054,59.99,93538.0
2019-01-17 10:25:00,63.79,63.94,63.79,63.92,54863.0,59.9712,60.1122,59.9712,60.0934,54863.0
2019-01-17 10:30:00,63.92,63.92,63.77,63.83,53031.0,60.0934,60.0934,59.9524,60.0088,53031.0
2019-01-17 10:35:00,63.84,63.9,63.79,63.79,56957.0,60.0182,60.0746,59.9712,59.9712,56957.0
2019-01-17 10:40:00,63.8,63.88,63.79,63.86,61609.0,59.9806,60.0558,59.9712,60.037,61609.0
2019-01-17 10:45:00,63.86,63.88,63.82,63.86,51533.0,60.037,60.0558,59.9994,60.037,51533.0
2019-01-17 10:50:00,63.86,63.9,63.84,63.88,54721.0,60.037,60.0746,60.0182,60.0558,54721.0
2019-01-17 10:55:00,63.88,63.94,63.86,63.91,49383.0,60.0558,60.1122,60.037,60.084,49383.0
2019-01-17 11:00:00,63.9,63.97,63.9,63.93,46156.0,60.0746,60.1404,60.0746,60.1028,46156.0
2019-01-17 11:05:00,63.93,63.98,63.92,63.94,28867.0,60.1028,60.1498,60.0934,60.1122,28867.0
2019-01-17 11:10:00,63.95,63.95,63.91,63.92,82176.0,60.1216,60.1216,60.084,60.0934,82176.0
2019-01-17 11:15:00,63.92,63.97,63.88,63.9,56538.0,60.0934,60.1404,60.0558,60.0746,56538.0
2019-01-17 11:20:00,63.9,63.93,63.88,63.89,65450.0,60.0746,60.1028,60.0558,60.0652,65450.0
2019-01-17 11:25:00,63.89,63.92,63.86,63.91,33762.0,60.0652,60.0934,60.037,60.084,33762.0
2019-01-17 11:30:00,63.9,63.96,63.89,63.96,68146.0,60.0746,60.131,60.0652,60.131,68146.0
2019-01-17 11:35:00,63.96,63.98,63.93,63.97,115550.0,60.131,60.1498,60.1028,60.1404,115550.0
2019-01-17 11:40:00,63.97,63.98,63.94,63.96,52257.0,60.1404,60.1498,60.1122,60.131,52257.0
2019-01-17 11:45:00,63.96,63.98,63.9,63.92,68593.0,60.131,60.1498,60.0746,60.0934,68593.0
2019-01-17 11:50:00,63.93,63.95,63.89,63.9,154800.0,60.1028,60.1216,60.0652,60.0746,154800.0
2019-01-17 11:55:00,63.91,63.95,63.91,63.94,16518.0,60.084,60.1216,60.084,60.1122,16518.0
2019-01-17 12:00:00,63.94,64.02,63.9,63.99,49187.0,60.1122,60.1874,60.0746,60.1592,49187.0
2019-01-17 12:05:00,64.0,64.0,63.93,63.97,43244.0,60.1686,60.1686,60.1028,60.1404,43244.0
2019-01-17 12:10:00,63.96,64.02,63.95,63.99,45963.0,60.131,60.1874,60.1216,60.1592,45963.0
2019-01-17 12:15:00,63.99,64.01,63.95,63.95,20802.0,60.1592,60.178,60.1216,60.1216,20802.0
2019-01-17 12:20:00,63.96,63.97,63.92,63.94,17401.0,60.131,60.1404,60.0934,60.1122,17401.0
2019-01-17 12:25:00,63.93,63.96,63.9,63.96,40060.0,60.1028,60.131,60.0746,60.131,40060.0
2019-01-17 12:30:00,63.96,64.01,63.95,64.01,15620.0,60.131,60.178,60.1216,60.178,15620.0
2019-01-17 12:35:00,64.01,64.01,63.97,63.98,29547.0,60.178,60.178,60.1404,60.1498,29547.0
2019-01-17 12:40:00,63.99,64.0,63.93,63.93,25917.0,60.1592,60.1686,60.1028,60.1028,25917.0
2019-01-17 12:45:00,63.93,63.95,63.89,63.93,23761.0,60.1028,60.1216,60.0652,60.1028,23761.0
2019-01-17 12:50:00,63.93,63.93,63.88,63.91,31515.0,60.1028,60.1028,60.0558,60.084,31515.0
2019-01-17 12:55:00,63.9,63.91,63.84,63.88,88275.0,60.0746,60.084,60.0182,60.0558,88275.0
2019-01-17 13:00:00,63.88,63.93,63.88,63.91,17555.0,60.0558,60.1028,60.0558,60.084,17555.0
2019-01-17 13:05:00,63.92,63.95,63.9,63.95,43986.0,60.0934,60.1216,60.0746,60.1216,43986.0
2019-01-17 13:10:00,63.94,63.97,63.93,63.94,40243.0,60.1122,60.1404,60.1028,60.1122,40243.0
2019-01-17 13:15:00,63.94,63.99,63.94,63.97,43293.0,60.1122,60.1592,60.1122,60.1404,43293.0
2019-01-17 13:20:00,63.97,64.01,63.97,63.99,55529.0,60.1404,60.178,60.1404,60.1592,55529.0
2019-01-17 13:25:00,64.0,64.05,64.0,64.0,137879.0,60.1686,60.2156,60.1686,60.1686,137879.0
2019-01-17 13:30:00,64.01,64.04,64.0,64.02,69539.0,60.178,60.2062,60.1686,60.1874,69539.0
2019-01-17 13:35:00,64.02,64.02,63.99,64.01,39328.0,60.1874,60.1874,60.1592,60.178,39328.0
2019-01-17 13:40:00,64.02,64.03,63.95,63.96,37264.0,60.1874,60.1968,60.1216,60.131,37264.0
2019-01-17 13:45:00,63.96,63.99,63.95,63.98,35439.0,60.131,60.1592,60.1216,60.1498,35439.0
2019-01-17 13:50:00,63.99,63.99,63.94,63.97,36236.0,60.1592,60.1592,60.1122,60.1404,36236.0
2019-01-17 13:55:00,63.98,64.01,63.96,64.0,45247.0,60.1498,60.178,60.131,60.1686,45247.0
2019-01-17 14:00:00,64.0,64.01,63.97,64.0,36527.0,60.1686,60.178,60.1404,60.1686,36527.0
2019-01-17 14:05:00,64.0,64.02,63.98,63.99,80237.0,60.1686,60.1874,60.1498,60.1592,80237.0
2019-01-17 14:10:00,64.0,64.03,63.98,64.0,47791.0,60.1686,60.1968,60.1498,60.1686,47791.0
2019-01-17 14:15:00,64.0,64.02,63.98,64.0,35796.0,60.1686,60.1874,60.1498,60.1686,35796.0
2019-01-17 14:20:00,64.0,64.01,63.94,63.95,67311.0,60.1686,60.178,60.1122,60.1216,67311.0
2019-01-17 14:25:00,63.95,63.97,63.94,63.96,85875.0,60.1216,60.1404,60.1122,60.131,85875.0
2019-01-17 14:30:00,63.95,63.98,63.91,63.95,75496.0,60.1216,60.1498,60.084,60.1216,75496.0
2019-01-17 14:35:00,63.95,64.15,63.91,64.11,495431.0,60.1216,60.3096,60.084,60.272,495431.0
2019-01-17 14:40:00,64.11,64.42,64.11,64.42,470797.0,60.272,60.5635,60.272,60.5635,470797.0
2019-01-17 14:45:00,64.42,64.74,64.42,64.69,554757.0,60.5635,60.8643,60.5635,60.8173,554757.0
2019-01-17 14:50:00,64.7,64.73,64.48,64.49,269785.0,60.8267,60.8549,60.6199,60.6293,269785.0
2019-01-17 14:55:00,64.49,64.55,64.2,64.3,675296.0,60.6293,60.6857,60.3566,60.4507,675296.0
2019-01-17 15:00:00,64.31,64.33,64.14,64.21,293902.0,60.4601,60.4789,60.3002,60.366,293902.0
2019-01-17 15:05:00,64.2,64.33,64.16,64.24,122693.0,60.3566,60.4789,60.319,60.3942,122693.0
2019-01-17 15:10:00,64.25,64.27,64.18,64.21,159571.0,60.4036,60.4225,60.3378,60.366,159571.0
2019-01-17 15:15:00,64.21,64.28,64.18,64.28,113552.0,60.366,60.4319,60.3378,60.4319,113552.0
2019-01-17 15:20:00,64.28,64.33,64.25,64.27,96001.0,60.4319,60.4789,60.4036,60.4225,96001.0
2019-01-17 15:25:00,64.28,64.34,64.2,64.33,216581.0,60.4319,60.4883,60.3566,60.4789,216581.0
2019-01-17 15:30:00,64.34,64.42,64.32,64.4,170330.0,60.4883,60.5635,60.4695,60.5447,170330.0
2019-01-17 15:35:00,64.39,64.4,64.33,64.33,56926.0,60.5353,60.5447,60.4789,60.4789,56926.0
2019-01-17 15:40:00,64.33,64.35,64.28,64.3,127218.0,60.4789,60.4977,60.4319,60.4507,127218.0
2019-01-17 15:45:00,64.31,64.37,64.28,64.29,224890.0,60.4601,60.5165,60.4319,60.4413,224890.0
2019-01-17 15:50:00,64.3,64.3,64.23,64.27,265925.0,60.4507,60.4507,60.3848,60.4225,265925.0
2019-01-17 15:55:00,64.27,64.38,64.27,64.37,819656.0,60.4225,60.5259,60.4225,60.5165,819656.0
2019-01-18 09:30:00,65.01,65.05,64.84,64.93,284852.0,61.1182,61.1558,60.9583,61.0429,284852.0
2019-01-18 09:35:00,64.93,64.97,64.78,64.78,218444.0,61.0429,61.0805,60.9019,60.9019,218444.0
2019-01-18 09:40:00,64.79,64.83,64.71,64.76,287510.0,60.9113,60.9489,60.8361,60.8831,287510.0
2019-01-18 09:45:00,64.76,64.85,64.74,64.77,164674.0,60.8831,60.9677,60.8643,60.8925,164674.0
2019-01-18 09:50:00,64.76,64.78,64.63,64.68,111888.0,60.8831,60.9019,60.7609,60.8079,111888.0
2019-01-18 09:55:00,64.67,64.72,64.6,64.71,69083.0,60.7985,60.8455,60.7327,60.8361,69083.0
2019-01-18 10:00:00,64.71,64.74,64.59,64.68,97844.0,60.8361,60.8643,60.7233,60.8079,97844.0
2019-01-18 10:05:00,64.68,64.7,64.62,64.67,283582.0,60.8079,60.8267,60.7515,60.7985,283582.0
2019-01-18 10:10:00,64.67,64.76,64.67,64.74,61330.0,60.7985,60.8831,60.7985,60.8643,61330.0
2019-01-18 10:15:00,64.74,65.02,64.74,64.88,531818.0,60.8643,61.1276,60.8643,60.9959,531818.0
2019-01-18 10:20:00,64.88,64.94,64.85,64.9,288696.0,60.9959,61.0523,60.9677,61.0147,288696.0
2019-01-18 10:25:00,64.9,64.93,64.83,64.87,122507.0,61.0147,61.0429,60.9489,60.9865,122507.0
2019-01-18 10:30:00,64.87,64.98,64.85,64.96,107208.0,60.9865,61.0899,60.9677,61.0711,107208.0
2019-01-18 10:35:00,64.95,65.04,64.94,64.98,127112.0,61.0617,61.1464,61.0523,61.0899,127112.0
2019-01-18 10:40:00,64.98,65.14,64.95,65.09,237364.0,61.0899,61.2404,61.0617,61.1934,237364.0
2019-01-18 10:45:00,65.1,65.17,65.09,65.11,146273.0,61.2028,61.2686,61.1934,61.2122,146273.0
2019-01-18 10:50:00,65.12,65.17,65.04,65.17,123144.0,61.2216,61.2686,61.1464,61.2686,123144.0
2019-01-18 10:55:00,65.16,65.18,65.14,65.17,45089.0,61.2592,61.278,61.2404,61.2686,45089.0
2019-01-18 11:00:00,65.17,65.32,65.14,65.3,241788.0,61.2686,61.4096,61.2404,61.3908,241788.0
2019-01-18 11:05:00,65.3,65.35,65.28,65.3,234284.0,61.3908,61.4378,61.372,61.3908,234284.0
2019-01-18 11:10:00,65.31,65.32,65.23,65.23,215506.0,61.4002,61.4096,61.325,61.325,215506.0
2019-01-18 11:15:00,65.23,65.27,65.2,65.24,158692.0,61.325,61.3626,61.2968,61.3344,158692.0
2019-01-18 11:20:00,65.24,65.27,65.17,65.26,114108.0,61.3344,61.3626,61.2686,61.3532,114108.0
2019-01-18 11:25:00,65.26,65.38,65.25,65.34,157532.0,61.3532,61.466,61.3438,61.4284,157532.0
2019-01-18 11:30:00,65.34,65.36,65.27,65.3,73186.0,61.4284,61.4472,61.3626,61.3908,73186.0
2019-01-18 11:35:00,65.31,65.32,65.27,65.32,79879.0,61.4002,61.4096,61.3626,61.4096,79879.0
2019-01-18 11:40:00,65.32,65.37,65.31,65.33,159887.0,61.4096,61.4566,61.4002,61.419,159887.0
2019-01-18 11:45:00,65.34,65.36,65.28,65.29,90921.0,61.4284,61.4472,61.372,61.3814,90921.0
2019-01-18 11:50:00,65.3,65.32,65.24,65.3,55089.0,61.3908,61.4096,61.3344,61.3908,55089.0
2019-01-18 11:55:00,65.3,65.36,65.27,65.35,73206.0,61.3908,61.4472,61.3626,61.4378,73206.0
2019-01-18 12:00:00,65.36,65.43,65.35,65.39,190492.0,61.4472,61.513,61.4378,61.4754,190492.0
2019-01-18 12:05:00,65.39,65.39,65.28,65.3,214299.0,61.4754,61.4754,61.372,61.3908,214299.0
2019-01-18 12:10:00,65.31,65.42,65.29,65.42,192274.0,61.4002,61.5036,61.3814,61.5036,192274.0
2019-01-18 12:15:00,65.41,65.47,65.37,65.39,109451.0,61.4942,61.5506,61.4566,61.4754,109451.0
2019-01-18 12:20:00,65.4,65.43,65.37,65.42,41524.0,61.4848,61.513,61.4566,61.5036,41524.0
2019-01-18 12:25:00,65.42,65.46,65.42,65.43,51380.0,61.5036,61.5412,61.5036,61.513,51380.0
2019-01-18 12:30:00,65.44,65.48,65.42,65.43,59733.0,61.5224,61.56,61.5036,61.513,59733.0
2019-01-18 12:35:00,65.43,65.43,65.39,65.42,36027.0,61.513,61.513,61.4754,61.5036,36027.0
2019-01-18 12:40:00,65.42,65.48,65.42,65.46,148645.0,61.5036,61.56,61.5036,61.5412,148645.0
2019-01-18 12:45:00,65.45,65.45,65.38,65.41,135056.0,61.5318,61.5318,61.466,61.4942,135056.0
2019-01-18 12:50:00,65.42,65.46,65.38,65.44,169270.0,61.5036,61.5412,61.466,61.5224,169270.0
2019-01-18 12:55:00,65.44,65.46,65.41,65.45,31157.0,61.5224,61.5412,61.4942,61.5318,31157.0
2019-01-18 13:00:00,65.46,65.48,65.42,65.46,50853.0,61.5412,61.56,61.5036,61.5412,50853.0
2019-01-18 13:05:00,65.46,65.46,65.41,65.42,51564.0,61.5412,61.5412,61.4942,61.5036,51564.0
2019-01-18 13:10:00,65.42,65.43,65.33,65.39,101648.0,61.5036,61.513,61.419,61.4754,101648.0
2019-01-18 13:15:00,65.38,65.39,65.33,65.37,78386.0,61.466,61.4754,61.419,61.4566,78386.0
2019-01-18 13:20:00,65.37,65.41,65.36,65.38,30661.0,61.4566,61.4942,61.4472,61.466,30661.0
2019-01-18 13:25:00,65.38,65.39,65.29,65.32,74242.0,61.466,61.4754,61.3814,61.4096,74242.0
2019-01-18 13:30:00,65.33,65.35,65.25,65.28,68589.0,61.419,61.4378,61.3438,61.372,68589.0
2019-01-18 13:35:00,65.27,65.3,65.27,65.28,45767.0,61.3626,61.3908,61.3626,61.372,45767.0
2019-01-18 13:40:00,65.28,65.32,65.26,65.3,76223.0,61.372,61.4096,61.3532,61.3908,76223.0
2019-01-18 13:45:00,65.29,65.31,65.25,65.28,42907.0,61.3814,61.4002,61.3438,61.372,42907.0
2019-01-18 13:50:00,65.29,65.32,65.28,65.29,29968.0,61.3814,61.4096,61.372,61.3814,29968.0
2019-01-18 13:55:00,65.3,65.37,65.27,65.36,54970.0,61.3908,61.4566,61.3626,61.4472,54970.0
2019-01-18 14:00:00,65.36,65.36,65.28,65.3,68821.0,61.4472,61.4472,61.372,61.3908,68821.0
2019-01-18 14:05:00,65.3,65.31,65.24,65.3,51355.0,61.3908,61.4002,61.3344,61.3908,51355.0
2019-01-18 14:10:00,65.3,65.3,65.22,65.27,79819.0,61.3908,61.3908,61.3156,61.3626,79819.0
2019-01-18 14:15:00,65.27,65.32,65.23,65.25,106604.0,61.3626,61.4096,61.325,61.3438,106604.0
2019-01-18 14:20:00,65.25,65.3,65.23,65.28,90986.0,61.3438,61.3908,61.325,61.372,90986.0
2019-01-18 14:25:00,65.28,65.28,65.16,65.19,79664.0,61.372,61.372,61.2592,61.2874,79664.0
2019-01-18 14:30:00,65.18,65.21,65.11,65.13,88175.0,61.278,61.3062,61.2122,61.231,88175.0
2019-01-18 14:35:00,65.12,65.15,65.09,65.12,226802.0,61.2216,61.2498,61.1934,61.2216,226802.0
2019-01-18 14:40:00,65.11,65.18,65.07,65.12,137700.0,61.2122,61.278,61.1746,61.2216,137700.0
2019-01-18 14:45:00,65.11,65.19,65.09,65.17,150502.0,61.2122,61.2874,61.1934,61.2686,150502.0
2019-01-18 14:50:00,65.18,65.21,65.15,65.2,54751.0,61.278,61.3062,61.2498,61.2968,54751.0
2019-01-18 14:55:00,65.2,65.24,65.18,65.22,80085.0,61.2968,61.3344,61.278,61.3156,80085.0
2019-01-18 15:00:00,65.23,65.23,65.16,65.19,82013.0,61.325,61.325,61.2592,61.2874,82013.0
2019-01-18 15:05:00,65.19,65.22,65.17,65.2,44412.0,61.2874,61.3156,61.2686,61.2968,44412.0
2019-01-18 15:10:00,65.21,65.27,65.17,65.26,87314.0,61.3062,61.3626,61.2686,61.3532,87314.0
2019-01-18 15:15:00,65.27,65.28,65.23,65.25,91843.0,61.3626,61.372,61.325,61.3438,91843.0
2019-01-18 15:20:00,65.26,65.26,65.19,65.2,112791.0,61.3532,61.3532,61.2874,61.2968,112791.0
2019-01-18 15:25:00,65.19,65.24,65.18,65.2,72946.0,61.2874,61.3344,61.278,61.2968,72946.0
2019-01-18 15:30:00,65.21,65.24,65.15,65.17,119571.0,61.3062,61.3344,61.2498,61.2686,119571.0
2019-01-18 15:35:00,65.17,65.26,65.17,65.25,155305.0,61.2686,61.3532,61.2686,61.3438,155305.0
2019-01-18 15:40:00,65.25,65.28,65.23,65.26,251836.0,61.3438,61.372,61.325,61.3532,251836.0
2019-01-18 15:45:00,65.27,65.33,65.17,65.17,892017.0,61.3626,61.419,61.2686,61.2686,892017.0
2019-01-18 15:50:00,65.17,65.17,65.1,65.14,498709.0,61.2686,61.2686,61.2028,61.2404,498709.0
2019-01-18 15:55:00,65.14,65.36,65.14,65.33,1521723.0,61.2404,61.4472,61.2404,61.419,1521723.0
2019-01-22 09:30:00,64.82,64.93,64.74,64.77,387561.0,60.9395,61.0429,60.8643,60.8925,387561.0
2019-01-22 09:35:00,64.77,64.88,64.74,64.83,123559.0,60.8925,60.9959,60.8643,60.9489,123559.0
2019-01-22 09:40:00,64.82,64.84,64.7,64.81,178043.0,60.9395,60.9583,60.8267,60.9301,178043.0
2019-01-22 09:45:00,64.8,64.8,64.69,64.71,188688.0,60.9207,60.9207,60.8173,60.8361,188688.0
2019-01-22 09:50:00,64.71,64.71,64.6,64.66,193519.0,60.8361,60.8361,60.7327,60.7891,193519.0
2019-01-22 09:55:00,64.66,64.8,64.65,64.76,134115.0,60.7891,60.9207,60.7797,60.8831,134115.0
2019-01-22 10:00:00,64.75,64.76,64.67,64.69,102483.0,60.8737,60.8831,60.7985,60.8173,102483.0
2019-01-22 10:05:00,64.69,64.7,64.53,64.65,199987.0,60.8173,60.8267,60.6669,60.7797,199987.0
2019-01-22 10:10:00,64.65,64.73,64.59,64.6,149217.0,60.7797,60.8549,60.7233,60.7327,149217.0
2019-01-22 10:15:00,64.61,64.7,64.58,64.64,191290.0,60.7421,60.8267,60.7139,60.7703,191290.0
2019-01-22 10:20:00,64.65,64.73,64.65,64.69,219841.0,60.7797,60.8549,60.7797,60.8173,219841.0
2019-01-22 10:25:00,64.69,64.73,64.62,64.66,107664.0,60.8173,60.8549,60.7515,60.7891,107664.0
2019-01-22 10:30:00,64.66,64.73,64.65,64.71,96348.0,60.7891,60.8549,60.7797,60.8361,96348.0
2019-01-22 10:35:00,64.7,64.78,64.68,64.7,62560.0,60.8267,60.9019,60.8079,60.8267,62560.0
2019-01-22 10:40:00,64.7,64.73,64.63,64.67,183528.0,60.8267,60.8549,60.7609,60.7985,183528.0
2019-01-22 10:45:00,64.67,64.69,64.6,64.65,66342.0,60.7985,60.8173,60.7327,60.7797,66342.0
2019-01-22 10:50:00,64.65,64.76,64.64,64.69,85529.0,60.7797,60.8831,60.7703,60.8173,85529.0
2019-01-22 10:55:00,64.7,64.75,64.63,64.64,265387.0,60.8267,60.8737,60.7609,60.7703,265387.0
2019-01-22 11:00:00,64.63,64.69,64.59,64.67,185682.0,60.7609,60.8173,60.7233,60.7985,185682.0
2019-01-22 11:05:00,64.66,64.71,64.63,64.65,41739.0,60.7891,60.8361,60.7609,60.7797,41739.0
2019-01-22 11:10:00,64.64,64.69,64.58,64.64,140837.0,60.7703,60.8173,60.7139,60.7703,140837.0
2019-01-22 11:15:00,64.64,64.69,64.61,64.64,64937.0,60.7703,60.8173,60.7421,60.7703,64937.0
2019-01-22 11:20:00,64.64,64.7,64.63,64.69,90685.0,60.7703,60.8267,60.7609,60.8173,90685.0
2019-01-22 11:25:00,64.7,64.71,64.62,64.64,55355.0,60.8267,60.8361,60.7515,60.7703,55355.0
2019-01-22 11:30:00,64.63,64.67,64.61,64.64,60088.0,60.7609,60.7985,60.7421,60.7703,60088.0
2019-01-22 11:35:00,64.65,64.7,64.62,64.63,98373.0,60.7797,60.8267,60.7515,60.7609,98373.0
2019-01-22 11:40:00,64.63,64.63,64.45,64.5,351397.0,60.7609,60.7609,60.5917,60.6387,351397.0
2019-01-22 11:45:00,64.5,64.53,64.44,64.5,214704.0,60.6387,60.6669,60.5823,60.6387,214704.0
2019-01-22 11:50:00,64.49,64.5,64.42,64.44,131060.0,60.6293,60.6387,60.5635,60.5823,131060.0
2019-01-22 11:55:00,64.44,64.44,64.35,64.36,86608.0,60.5823,60.5823,60.4977,60.5071,86608.0
2019-01-22 12:00:00,64.36,64.39,64.28,64.36,718699.0,60.5071,60.5353,60.4319,60.5071,718699.0
2019-01-22 12:05:00,64.35,64.46,64.33,64.41,297089.0,60.4977,60.6011,60.4789,60.5541,297089.0
2019-01-22 12:10:00,64.4,64.44,64.36,64.38,176458.0,60.5447,60.5823,60.5071,60.5259,176458.0
2019-01-22 12:15:00,64.39,64.43,64.38,64.39,86997.0,60.5353,60.5729,60.5259,60.5353,86997.0
2019-01-22 12:20:00,64.4,64.42,64.35,64.36,36763.0,60.5447,60.5635,60.4977,60.5071,36763.0
2019-01-22 12:25:00,64.36,64.39,64.29,64.34,205547.0,60.5071,60.5353,60.4413,60.4883,205547.0
2019-01-22 12:30:00,64.33,64.37,64.32,64.33,55248.0,60.4789,60.5165,60.4695,60.4789,55248.0
2019-01-22 12:35:00,64.34,64.41,64.3,64.36,207411.0,60.4883,60.5541,60.4507,60.5071,207411.0
2019-01-22 12:40:00,64.37,64.43,64.34,64.42,145906.0,60.5165,60.5729,60.4883,60.5635,145906.0
2019-01-22 12:45:00,64.42,64.44,64.37,64.42,45621.0,60.5635,60.5823,60.5165,60.5635,45621.0
2019-01-22 12:50:00,64.42,64.43,64.39,64.39,24723.0,60.5635,60.5729,60.5353,60.5353,24723.0
2019-01-22 12:55:00,64.39,64.4,64.35,64.35,108688.0,60.5353,60.5447,60.4977,60.4977,108688.0
2019-01-22 13:00:00,64.35,64.35,64.18,64.21,270084.0,60.4977,60.4977,60.3378,60.366,270084.0
2019-01-22 13:05:00,64.2,64.23,64.14,64.15,132606.0,60.3566,60.3848,60.3002,60.3096,132606.0
2019-01-22 13:10:00,64.15,64.16,64.07,64.11,343934.0,60.3096,60.319,60.2344,60.272,343934.0
2019-01-22 13:15:00,64.12,64.17,64.04,64.05,104622.0,60.2814,60.3284,60.2062,60.2156,104622.0
2019-01-22 13:20:00,64.04,64.18,64.04,64.09,336355.0,60.2062,60.3378,60.2062,60.2532,336355.0
2019-01-22 13:25:00,64.09,64.17,64.09,64.13,170524.0,60.2532,60.3284,60.2532,60.2908,170524.0
2019-01-22 13:30:00,64.13,64.15,64.07,64.11,125878.0,60.2908,60.3096,60.2344,60.272,125878.0
2019-01-22 13:35:00,64.12,64.17,64.1,64.16,76123.0,60.2814,60.3284,60.2626,60.319,76123.0
2019-01-22 13:40:00,64.15,64.18,64.1,64.11,82745.0,60.3096,60.3378,60.2626,60.272,82745.0
2019-01-22 13:45:00,64.1,64.18,64.1,64.17,69484.0,60.2626,60.3378,60.2626,60.3284,69484.0
2019-01-22 13:50:00,64.18,64.23,64.16,64.18,120810.0,60.3378,60.3848,60.319,60.3378,120810.0
2019-01-22 13:55:00,64.19,64.23,64.18,64.19,50352.0,60.3472,60.3848,60.3378,60.3472,50352.0
2019-01-22 14:00:00,64.19,64.21,64.13,64.14,86043.0,60.3472,60.366,60.2908,60.3002,86043.0
2019-01-22 14:05:00,64.15,64.21,64.12,64.12,156781.0,60.3096,60.366,60.2814,60.2814,156781.0
2019-01-22 14:10:00,64.11,64.15,64.1,64.1,46010.0,60.272,60.3096,60.2626,60.2626,46010.0
2019-01-22 14:15:00,64.11,64.17,64.11,64.12,59764.0,60.272,60.3284,60.272,60.2814,59764.0
2019-01-22 14:20:00,64.12,64.15,64.0,64.03,111048.0,60.2814,60.3096,60.1686,60.1968,111048.0
2019-01-22 14:25:00,64.02,64.05,63.99,63.99,134854.0,60.1874,60.2156,60.1592,60.1592,134854.0
2019-01-22 14:30:00,63.99,64.06,63.98,64.03,91299.0,60.1592,60.225,60.1498,60.1968,91299.0
2019-01-22 14:35:00,64.03,64.06,63.94,63.98,448756.0,60.1968,60.225,60.1122,60.1498,448756.0
2019-01-22 14:40:00,63.98,64.05,63.89,63.9,219923.0,60.1498,60.2156,60.0652,60.0746,219923.0
2019-01-22 14:45:00,63.9,63.95,63.84,63.85,89664.0,60.0746,60.1216,60.0182,60.0276,89664.0
2019-01-22 14:50:00,63.86,63.93,63.81,63.88,282106.0,60.037,60.1028,59.99,60.0558,282106.0
2019-01-22 14:55:00,63.87,63.92,63.85,63.91,145039.0,60.0464,60.0934,60.0276,60.084,145039.0
2019-01-22 15:00:00,63.91,63.93,63.8,63.82,212305.0,60.084,60.1028,59.9806,59.9994,212305.0
2019-01-22 15:05:00,63.82,63.85,63.74,63.78,172500.0,59.9994,60.0276,59.9242,59.9618,172500.0
2019-01-22 15:10:00,63.78,63.86,63.76,63.83,230588.0,59.9618,60.037,59.943,60.0088,230588.0
2019-01-22 15:15:00,63.83,63.88,63.81,63.86,86025.0,60.0088,60.0558,59.99,60.037,86025.0
2019-01-22 15:20:00,63.87,64.02,63.87,63.99,187918.0,60.0464,60.1874,60.0464,60.1592,187918.0
2019-01-22 15:25:00,63.98,64.03,63.95,64.02,102693.0,60.1498,60.1968,60.1216,60.1874,102693.0
2019-01-22 15:30:00,64.01,64.03,63.89,63.89,123147.0,60.178,60.1968,60.0652,60.0652,123147.0
2019-01-22 15:35:00,63.89,64.19,63.82,64.19,281495.0,60.0652,60.3472,59.9994,60.3472,281495.0
2019-01-22 15:40:00,64.18,64.26,64.04,64.05,393358.0,60.3378,60.413,60.2062,60.2156,393358.0
2019-01-22 15:45:00,64.05,64.05,63.96,63.99,337806.0,60.2156,60.2156,60.131,60.1592,337806.0
2019-01-22 15:50:00,63.99,64.02,63.89,63.9,290323.0,60.1592,60.1874,60.0652,60.0746,290323.0
2019-01-22 15:55:00,63.9,64.25,63.86,64.25,1393276.0,60.0746,60.4036,60.037,60.4036,1393276.0
2019-01-23 09:30:00,64.52,64.73,64.49,64.72,344338.0,60.6575,60.8549,60.6293,60.8455,344338.0
2019-01-23 09:35:00,64.72,64.82,64.67,64.69,318253.0,60.8455,60.9395,60.7985,60.8173,318253.0
2019-01-23 09:40:00,64.7,64.82,64.69,64.75,90874.0,60.8267,60.9395,60.8173,60.8737,90874.0
2019-01-23 09:45:00,64.74,64.92,64.74,64.9,111379.0,60.8643,61.0335,60.8643,61.0147,111379.0
2019-01-23 09:50:00,64.9,64.96,64.87,64.89,80103.0,61.0147,61.0711,60.9865,61.0053,80103.0
2019-01-23 09:55:00,64.9,64.95,64.88,64.89,73568.0,61.0147,61.0617,60.9959,61.0053,73568.0
2019-01-23 10:00:00,64.89,65.0,64.85,64.97,85230.0,61.0053,61.1087,60.9677,61.0805,85230.0
2019-01-23 10:05:00,64.97,64.98,64.84,64.86,71336.0,61.0805,61.0899,60.9583,60.9771,71336.0
2019-01-23 10:10:00,64.86,64.9,64.8,64.83,55761.0,60.9771,61.0147,60.9207,60.9489,55761.0
2019-01-23 10:15:00,64.84,64.89,64.71,64.72,193377.0,60.9583,61.0053,60.8361,60.8455,193377.0
2019-01-23 10:20:00,64.72,64.78,64.67,64.67,102292.0,60.8455,60.9019,60.7985,60.7985,102292.0
2019-01-23 10:25:00,64.69,64.7,64.58,64.59,65702.0,60.8173,60.8267,60.7139,60.7233,65702.0
2019-01-23 10:30:00,64.59,64.65,64.52,64.6,186378.0,60.7233,60.7797,60.6575,60.7327,186378.0
2019-01-23 10:35:00,64.6,64.65,64.55,64.55,155836.0,60.7327,60.7797,60.6857,60.6857,155836.0
2019-01-23 10:40:00,64.56,64.58,64.45,64.45,76993.0,60.6951,60.7139,60.5917,60.5917,76993.0
2019-01-23 10:45:00,64.45,64.46,64.39,64.41,118213.0,60.5917,60.6011,60.5353,60.5541,118213.0
2019-01-23 10:50:00,64.42,64.44,64.35,64.4,82806.0,60.5635,60.5823,60.4977,60.5447,82806.0
2019-01-23 10:55:00,64.41,64.44,64.37,64.41,88729.0,60.5541,60.5823,60.5165,60.5541,88729.0
2019-01-23 11:00:00,64.42,64.45,64.34,64.44,89674.0,60.5635,60.5917,60.4883,60.5823,89674.0
2019-01-23 11:05:00,64.45,64.49,64.41,64.44,102713.0,60.5917,60.6293,60.5541,60.5823,102713.0
2019-01-23 11:10:00,64.44,64.53,64.43,64.46,137763.0,60.5823,60.6669,60.5729,60.6011,137763.0
2019-01-23 11:15:00,64.46,64.5,64.26,64.29,128371.0,60.6011,60.6387,60.413,60.4413,128371.0
2019-01-23 11:20:00,64.29,64.29,64.2,64.2,45968.0,60.4413,60.4413,60.3566,60.3566,45968.0
2019-01-23 11:25:00,64.21,64.27,64.16,64.27,181100.0,60.366,60.4225,60.319,60.4225,181100.0
2019-01-23 11:30:00,64.27,64.33,64.23,64.32,42722.0,60.4225,60.4789,60.3848,60.4695,42722.0
2019-01-23 11:35:00,64.31,64.34,64.21,64.25,42202.0,60.4601,60.4883,60.366,60.4036,42202.0
2019-01-23 11:40:00,64.24,64.25,64.16,64.17,114517.0,60.3942,60.4036,60.319,60.3284,114517.0
2019-01-23 11:45:00,64.16,64.19,64.03,64.03,128980.0,60.319,60.3472,60.1968,60.1968,128980.0
2019-01-23 11:50:00,64.03,64.07,63.9,63.92,109374.0,60.1968,60.2344,60.0746,60.0934,109374.0
2019-01-23 11:55:00,63.92,63.96,63.86,63.94,71882.0,60.0934,60.131,60.037,60.1122,71882.0
2019-01-23 12:00:00,63.93,63.99,63.89,63.96,107525.0,60.1028,60.1592,60.0652,60.131,107525.0
2019-01-23 12:05:00,63.96,63.98,63.76,63.85,213987.0,60.131,60.1498,59.943,60.0276,213987.0
2019-01-23 12:10:00,63.85,63.9,63.82,63.86,72299.0,60.0276,60.0746,59.9994,60.037,72299.0
2019-01-23 12:15:00,63.86,63.86,63.75,63.82,105047.0,60.037,60.037,59.9336,59.9994,105047.0
2019-01-23 12:20:00,63.83,63.94,63.79,63.94,88913.0,60.0088,60.1122,59.9712,60.1122,88913.0
2019-01-23 12:25:00,63.94,63.99,63.91,63.94,110502.0,60.1122,60.1592,60.084,60.1122,110502.0
2019-01-23 12:30:00,63.93,64.02,63.91,63.98,79674.0,60.1028,60.1874,60.084,60.1498,79674.0
2019-01-23 12:35:00,63.98,63.98,63.9,63.95,76439.0,60.1498,60.1498,60.0746,60.1216,76439.0
2019-01-23 12:40:00,63.95,64.01,63.91,64.0,86250.0,60.1216,60.178,60.084,60.1686,86250.0
2019-01-23 12:45:00,64.01,64.11,64.01,64.08,79581.0,60.178,60.272,60.178,60.2438,79581.0
2019-01-23 12:50:00,64.09,64.12,64.05,64.08,27849.0,60.2532,60.2814,60.2156,60.2438,27849.0
2019-01-23 12:55:00,64.08,64.15,64.05,64.13,89366.0,60.2438,60.3096,60.2156,60.2908,89366.0
2019-01-23 13:00:00,64.13,64.13,63.97,63.98,80881.0,60.2908,60.2908,60.1404,60.1498,80881.0
2019-01-23 13:05:00,63.97,64.1,63.94,64.09,54773.0,60.1404,60.2626,60.1122,60.2532,54773.0
2019-01-23 13:10:00,64.09,64.1,64.03,64.03,51334.0,60.2532,60.2626,60.1968,60.1968,51334.0
2019-01-23 13:15:00,64.04,64.21,64.04,64.16,113668.0,60.2062,60.366,60.2062,60.319,113668.0
2019-01-23 13:20:00,64.16,64.19,64.15,64.17,67975.0,60.319,60.3472,60.3096,60.3284,67975.0
2019-01-23 13:25:00,64.17,64.2,64.11,64.13,31609.0,60.3284,60.3566,60.272,60.2908,31609.0
2019-01-23 13:30:00,64.14,64.25,64.14,64.2,50896.0,60.3002,60.4036,60.3002,60.3566,50896.0
2019-01-23 13:35:00,64.2,64.26,64.2,64.22,28577.0,60.3566,60.413,60.3566,60.3754,28577.0
2019-01-23 13:40:00,64.23,64.24,64.17,64.21,54624.0,60.3848,60.3942,60.3284,60.366,54624.0
2019-01-23 13:45:00,64.22,64.26,64.2,64.21,34123.0,60.3754,60.413,60.3566,60.366,34123.0
2019-01-23 13:50:00,64.21,64.24,64.16,64.23,66462.0,60.366,60.3942,60.319,60.3848,66462.0
2019-01-23 13:55:00,64.22,64.26,64.15,64.2,205730.0,60.3754,60.413,60.3096,60.3566,205730.0
2019-01-23 14:00:00,64.21,64.37,64.21,64.35,103349.0,60.366,60.5165,60.366,60.4977,103349.0
2019-01-23 14:05:00,64.35,64.36,64.29,64.3,51469.0,60.4977,60.5071,60.4413,60.4507,51469.0
2019-01-23 14:10:00,64.3,64.31,64.24,64.24,28003.0,60.4507,60.4601,60.3942,60.3942,28003.0
2019-01-23 14:15:00,64.25,64.25,64.11,64.13,47679.0,60.4036,60.4036,60.272,60.2908,47679.0
2019-01-23 14:20:00,64.14,64.24,64.13,64.22,76813.0,60.3002,60.3942,60.2908,60.3754,76813.0
2019-01-23 14:25:00,64.22,64.3,64.2,64.27,99700.0,60.3754,60.4507,60.3566,60.4225,99700.0
2019-01-23 14:30:00,64.27,64.27,64.12,64.2,231092.0,60.4225,60.4225,60.2814,60.3566,231092.0
2019-01-23 14:35:00,64.21,64.25,64.15,64.18,78143.0,60.366,60.4036,60.3096,60.3378,78143.0
2019-01-23 14:40:00,64.18,64.18,64.09,64.09,108116.0,60.3378,60.3378,60.2532,60.2532,108116.0
2019-01-23 14:45:00,64.08,64.09,64.02,64.08,95386.0,60.2438,60.2532,60.1874,60.2438,95386.0
2019-01-23 14:50:00,64.08,64.17,64.08,64.12,71956.0,60.2438,60.3284,60.2438,60.2814,71956.0
2019-01-23 14:55:00,64.12,64.17,64.08,64.13,61002.0,60.2814,60.3284,60.2438,60.2908,61002.0
2019-01-23 15:00:00,64.13,64.21,64.11,64.19,102683.0,60.2908,60.366,60.272,60.3472,102683.0
2019-01-23 15:05:00,64.19,64.24,64.13,64.17,192334.0,60.3472,60.3942,60.2908,60.3284,192334.0
2019-01-23 15:10:00,64.17,64.23,64.15,64.21,72397.0,60.3284,60.3848,60.3096,60.366,72397.0
2019-01-23 15:15:00,64.21,64.34,64.21,64.31,104450.0,60.366,60.4883,60.366,60.4601,104450.0
2019-01-23 15:20:00,64.32,64.43,64.31,64.36,167133.0,60.4695,60.5729,60.4601,60.5071,167133.0
2019-01-23 15:25:00,64.36,64.41,64.32,64.39,103904.0,60.5071,60.5541,60.4695,60.5353,103904.0
2019-01-23 15:30:00,64.39,64.41,64.33,64.36,107042.0,60.5353,60.5541,60.4789,60.5071,107042.0
2019-01-23 15:35:00,64.35,64.42,64.34,64.39,70045.0,60.4977,60.5635,60.4883,60.5353,70045.0
2019-01-23 15:40:00,64.39,64.41,64.36,64.38,72194.0,60.5353,60.5541,60.5071,60.5259,72194.0
2019-01-23 15:45:00,64.38,64.44,64.35,64.42,317556.0,60.5259,60.5823,60.4977,60.5635,317556.0
2019-01-23 15:50:00,64.42,64.43,64.32,64.34,354823.0,60.5635,60.5729,60.4695,60.4883,354823.0
2019-01-23 15:55:00,64.34,64.47,64.34,64.46,766072.0,60.4883,60.6105,60.4883,60.6011,766072.0
2019-01-24 09:30:00,64.7,64.96,64.7,64.96,307440.0,60.8267,61.0711,60.8267,61.0711,307440.0
2019-01-24 09:35:00,64.94,65.03,64.86,64.91,255767.0,61.0523,61.137,60.9771,61.0241,255767.0
2019-01-24 09:40:00,64.91,64.93,64.71,64.84,169584.0,61.0241,61.0429,60.8361,60.9583,169584.0
2019-01-24 09:45:00,64.85,65.06,64.85,64.95,433871.0,60.9677,61.1652,60.9677,61.0617,433871.0
2019-01-24 09:50:00,64.95,65.05,64.94,64.97,196490.0,61.0617,61.1558,61.0523,61.0805,196490.0
2019-01-24 09:55:00,64.98,65.0,64.82,64.93,137784.0,61.0899,61.1087,60.9395,61.0429,137784.0
2019-01-24 10:00:00,64.92,64.93,64.83,64.87,145473.0,61.0335,61.0429,60.9489,60.9865,145473.0
2019-01-24 10:05:00,64.87,64.97,64.85,64.93,145935.0,60.9865,61.0805,60.9677,61.0429,145935.0
2019-01-24 10:10:00,64.93,65.08,64.88,65.08,129620.0,61.0429,61.184,60.9959,61.184,129620.0
2019-01-24 10:15:00,65.08,65.2,65.08,65.13,148393.0,61.184,61.2968,61.184,61.231,148393.0
2019-01-24 10:20:00,65.12,65.18,65.08,65.13,156603.0,61.2216,61.278,61.184,61.231,156603.0
2019-01-24 10:25:00,65.13,65.24,65.1,65.21,179990.0,61.231,61.3344,61.2028,61.3062,179990.0
2019-01-24 10:30:00,65.21,65.24,65.14,65.14,80671.0,61.3062,61.3344,61.2404,61.2404,80671.0
2019-01-24 10:35:00,65.14,65.15,65.04,65.11,116100.0,61.2404,61.2498,61.1464,61.2122,116100.0
2019-01-24 10:40:00,65.1,65.11,65.02,65.02,68286.0,61.2028,61.2122,61.1276,61.1276,68286.0
2019-01-24 10:45:00,65.01,65.06,64.89,64.9,96373.0,61.1182,61.1652,61.0053,61.0147,96373.0
2019-01-24 10:50:00,64.9,64.91,64.82,64.87,106746.0,61.0147,61.0241,60.9395,60.9865,106746.0
2019-01-24 10:55:00,64.87,64.93,64.85,64.85,128961.0,60.9865,61.0429,60.9677,60.9677,128961.0
2019-01-24 11:00:00,64.86,64.98,64.84,64.96,90049.0,60.9771,61.0899,60.9583,61.0711,90049.0
2019-01-24 11:05:00,64.96,64.96,64.88,64.91,63583.0,61.0711,61.0711,60.9959,61.0241,63583.0
2019-01-24 11:10:00,64.91,64.95,64.67,64.73,132471.0,61.0241,61.0617,60.7985,60.8549,132471.0
2019-01-24 11:15:00,64.73,64.82,64.7,64.76,98077.0,60.8549,60.9395,60.8267,60.8831,98077.0
2019-01-24 11:20:00,64.75,64.83,64.69,64.8,73962.0,60.8737,60.9489,60.8173,60.9207,73962.0
2019-01-24 11:25:00,64.8,64.89,64.78,64.87,101063.0,60.9207,61.0053,60.9019,60.9865,101063.0
2019-01-24 11:30:00,64.87,64.92,64.84,64.92,236874.0,60.9865,61.0335,60.9583,61.0335,236874.0
2019-01-24 11:35:00,64.91,65.05,64.89,65.04,57613.0,61.0241,61.1558,61.0053,61.1464,57613.0
2019-01-24 11:40:00,65.05,65.06,65.02,65.03,41871.0,61.1558,61.1652,61.1276,61.137,41871.0
2019-01-24 11:45:00,65.04,65.15,65.04,65.11,136435.0,61.1464,61.2498,61.1464,61.2122,136435.0
2019-01-24 11:50:00,65.11,65.11,65.01,65.08,99214.0,61.2122,61.2122,61.1182,61.184,99214.0
2019-01-24 11:55:00,65.09,65.15,65.08,65.14,35647.0,61.1934,61.2498,61.184,61.2404,35647.0
2019-01-24 12:00:00,65.13,65.13,65.05,65.06,41737.0,61.231,61.231,61.1558,61.1652,41737.0
2019-01-24 12:05:00,65.06,65.07,64.99,65.03,38566.0,61.1652,61.1746,61.0993,61.137,38566.0
2019-01-24 12:10:00,65.03,65.03,64.96,65.0,52139.0,61.137,61.137,61.0711,61.1087,52139.0
2019-01-24 12:15:00,65.01,65.11,65.01,65.09,33796.0,61.1182,61.2122,61.1182,61.1934,33796.0
2019-01-24 12:20:00,65.09,65.1,65.03,65.05,53539.0,61.1934,61.2028,61.137,61.1558,53539.0
2019-01-24 12:25:00,65.06,65.09,65.04,65.05,38142.0,61.1652,61.1934,61.1464,61.1558,38142.0
2019-01-24 12:30:00,65.05,65.11,65.04,65.05,36894.0,61.1558,61.2122,61.1464,61.1558,36894.0
2019-01-24 12:35:00,65.05,65.05,64.95,65.0,48738.0,61.1558,61.1558,61.0617,61.1087,48738.0
2019-01-24 12:40:00,64.99,65.0,64.94,64.97,26737.0,61.0993,61.1087,61.0523,61.0805,26737.0
2019-01-24 12:45:00,64.97,64.99,64.93,64.94,326991.0,61.0805,61.0993,61.0429,61.0523,326991.0
2019-01-24 12:50:00,64.94,64.94,64.84,64.87,59527.0,61.0523,61.0523,60.9583,60.9865,59527.0
2019-01-24 12:55:00,64.87,64.91,64.86,64.89,25345.0,60.9865,61.0241,60.9771,61.0053,25345.0
2019-01-24 13:00:00,64.9,64.93,64.8,64.84,95234.0,61.0147,61.0429,60.9207,60.9583,95234.0
2019-01-24 13:05:00,64.84,64.87,64.81,64.83,45616.0,60.9583,60.9865,60.9301,60.9489,45616.0
2019-01-24 13:10:00,64.83,64.83,64.7,64.75,212339.0,60.9489,60.9489,60.8267,60.8737,212339.0
2019-01-24 13:15:00,64.74,64.78,64.68,64.78,86221.0,60.8643,60.9019,60.8079,60.9019,86221.0
2019-01-24 13:20:00,64.78,64.79,64.73,64.74,94501.0,60.9019,60.9113,60.8549,60.8643,94501.0
2019-01-24 13:25:00,64.73,64.77,64.69,64.76,161751.0,60.8549,60.8925,60.8173,60.8831,161751.0
2019-01-24 13:30:00,64.75,64.82,64.73,64.81,90552.0,60.8737,60.9395,60.8549,60.9301,90552.0
2019-01-24 13:35:00,64.82,64.83,64.76,64.79,74040.0,60.9395,60.9489,60.8831,60.9113,74040.0
2019-01-24 13:40:00,64.79,64.83,64.69,64.7,852889.0,60.9113,60.9489,60.8173,60.8267,852889.0
2019-01-24 13:45:00,64.7,64.77,64.69,64.76,58402.0,60.8267,60.8925,60.8173,60.8831,58402.0
2019-01-24 13:50:00,64.76,64.83,64.76,64.82,51168.0,60.8831,60.9489,60.8831,60.9395,51168.0
2019-01-24 13:55:00,64.82,64.84,64.78,64.81,66477.0,60.9395,60.9583,60.9019,60.9301,66477.0
2019-01-24 14:00:00,64.81,64.82,64.74,64.8,39067.0,60.9301,60.9395,60.8643,60.9207,39067.0
2019-01-24 14:05:00,64.8,64.91,64.8,64.86,100884.0,60.9207,61.0241,60.9207,60.9771,100884.0
2019-01-24 14:10:00,64.86,64.88,64.83,64.84,89558.0,60.9771,60.9959,60.9489,60.9583,89558.0
2019-01-24 14:15:00,64.84,64.87,64.79,64.8,71760.0,60.9583,60.9865,60.9113,60.9207,71760.0
2019-01-24 14:20:00,64.81,64.87,64.81,64.83,78361.0,60.9301,60.9865,60.9301,60.9489,78361.0
2019-01-24 14:25:00,64.83,64.88,64.82,64.87,38041.0,60.9489,60.9959,60.9395,60.9865,38041.0
2019-01-24 14:30:00,64.86,64.86,64.8,64.86,55713.0,60.9771,60.9771,60.9207,60.9771,55713.0
2019-01-24 14:35:00,64.86,64.95,64.84,64.93,106218.0,60.9771,61.0617,60.9583,61.0429,106218.0
2019-01-24 14:40:00,64.94,64.94,64.89,64.92,66019.0,61.0523,61.0523,61.0053,61.0335,66019.0
2019-01-24 14:45:00,64.91,64.93,64.86,64.88,42964.0,61.0241,61.0429,60.9771,60.9959,42964.0
2019-01-24 14:50:00,64.88,64.94,64.88,64.94,41311.0,60.9959,61.0523,60.9959,61.0523,41311.0
2019-01-24 14:55:00,64.95,64.95,64.91,64.94,56666.0,61.0617,61.0617,61.0241,61.0523,56666.0
2019-01-24 15:00:00,64.93,64.98,64.91,64.97,57792.0,61.0429,61.0899,61.0241,61.0805,57792.0
2019-01-24 15:05:00,64.97,65.03,64.97,64.99,111170.0,61.0805,61.137,61.0805,61.0993,111170.0
2019-01-24 15:10:00,64.99,65.05,64.97,65.03,107411.0,61.0993,61.1558,61.0805,61.137,107411.0
2019-01-24 15:15:00,65.03,65.07,65.01,65.01,57844.0,61.137,61.1746,61.1182,61.1182,57844.0
2019-01-24 15:20:00,65.01,65.03,64.97,64.99,44101.0,61.1182,61.137,61.0805,61.0993,44101.0
2019-01-24 15:25:00,64.98,65.01,64.97,64.98,91930.0,61.0899,61.1182,61.0805,61.0899,91930.0
2019-01-24 15:30:00,64.98,64.99,64.92,64.95,97614.0,61.0899,61.0993,61.0335,61.0617,97614.0
2019-01-24 15:35:00,64.95,64.97,64.93,64.94,51326.0,61.0617,61.0805,61.0429,61.0523,51326.0
2019-01-24 15:40:00,64.93,64.96,64.91,64.94,89834.0,61.0429,61.0711,61.0241,61.0523,89834.0
2019-01-24 15:45:00,64.95,64.98,64.94,64.95,180080.0,61.0617,61.0899,61.0523,61.0617,180080.0
2019-01-24 15:50:00,64.96,65.04,64.96,65.03,279319.0,61.0711,61.1464,61.0711,61.137,279319.0
2019-01-24 15:55:00,65.03,65.08,65.02,65.02,787115.0,61.137,61.184,61.1276,61.1276,787115.0
2019-01-25 09:30:00,65.5,65.58,65.26,65.31,327662.0,61.5788,61.654,61.3532,61.4002,327662.0
2019-01-25 09:35:00,65.33,65.39,65.26,65.38,134415.0,61.419,61.4754,61.3532,61.466,134415.0
2019-01-25 09:40:00,65.38,65.41,65.3,65.32,146168.0,61.466,61.4942,61.3908,61.4096,146168.0
2019-01-25 09:45:00,65.32,65.46,65.31,65.44,89178.0,61.4096,61.5412,61.4002,61.5224,89178.0
2019-01-25 09:50:00,65.44,65.54,65.42,65.47,98114.0,61.5224,61.6164,61.5036,61.5506,98114.0
2019-01-25 09:55:00,65.46,65.56,65.38,65.55,84660.0,61.5412,61.6352,61.466,61.6258,84660.0
2019-01-25 10:00:00,65.55,65.64,65.54,65.64,86979.0,61.6258,61.7104,61.6164,61.7104,86979.0
2019-01-25 10:05:00,65.63,65.77,65.61,65.75,109540.0,61.701,61.8327,61.6822,61.8139,109540.0
2019-01-25 10:10:00,65.74,65.79,65.67,65.76,110622.0,61.8044,61.8515,61.7386,61.8233,110622.0
2019-01-25 10:15:00,65.77,65.78,65.67,65.68,63819.0,61.8327,61.8421,61.7386,61.748,63819.0
2019-01-25 10:20:00,65.69,65.7,65.63,65.66,49257.0,61.7574,61.7668,61.701,61.7292,49257.0
2019-01-25 10:25:00,65.67,65.73,65.66,65.7,33360.0,61.7386,61.795,61.7292,61.7668,33360.0
2019-01-25 10:30:00,65.71,65.81,65.65,65.73,264894.0,61.7762,61.8703,61.7198,61.795,264894.0
2019-01-25 10:35:00,65.74,65.82,65.72,65.79,73547.0,61.8044,61.8797,61.7856,61.8515,73547.0
2019-01-25 10:40:00,65.79,65.85,65.77,65.84,77438.0,61.8515,61.9079,61.8327,61.8985,77438.0
2019-01-25 10:45:00,65.85,65.85,65.79,65.82,45629.0,61.9079,61.9079,61.8515,61.8797,45629.0
2019-01-25 10:50:00,65.82,65.83,65.77,65.81,56704.0,61.8797,61.8891,61.8327,61.8703,56704.0
2019-01-25 10:55:00,65.8,65.85,65.78,65.84,40038.0,61.8609,61.9079,61.8421,61.8985,40038.0
2019-01-25 11:00:00,65.84,65.88,65.8,65.85,58956.0,61.8985,61.9361,61.8609,61.9079,58956.0
2019-01-25 11:05:00,65.85,65.9,65.84,65.87,40128.0,61.9079,61.9549,61.8985,61.9267,40128.0
2019-01-25 11:10:00,65.87,65.88,65.79,65.82,56724.0,61.9267,61.9361,61.8515,61.8797,56724.0
2019-01-25 11:15:00,65.81,65.82,65.77,65.78,57385.0,61.8703,61.8797,61.8327,61.8421,57385.0
2019-01-25 11:20:00,65.78,65.81,65.72,65.77,57878.0,61.8421,61.8703,61.7856,61.8327,57878.0
2019-01-25 11:25:00,65.76,65.77,65.72,65.76,68110.0,61.8233,61.8327,61.7856,61.8233,68110.0
2019-01-25 11:30:00,65.76,65.8,65.76,65.78,99202.0,61.8233,61.8609,61.8233,61.8421,99202.0
2019-01-25 11:35:00,65.77,65.85,65.76,65.82,46610.0,61.8327,61.9079,61.8233,61.8797,46610.0
2019-01-25 11:40:00,65.83,65.93,65.83,65.92,65378.0,61.8891,61.9831,61.8891,61.9737,65378.0
2019-01-25 11:45:00,65.92,65.93,65.88,65.92,44113.0,61.9737,61.9831,61.9361,61.9737,44113.0
2019-01-25 11:50:00,65.93,65.99,65.91,65.97,106521.0,61.9831,62.0395,61.9643,62.0207,106521.0
2019-01-25 11:55:00,65.96,65.97,65.93,65.94,62524.0,62.0113,62.0207,61.9831,61.9925,62524.0
2019-01-25 12:00:00,65.96,65.98,65.89,65.93,102038.0,62.0113,62.0301,61.9455,61.9831,102038.0
2019-01-25 12:05:00,65.92,65.96,65.89,65.92,88435.0,61.9737,62.0113,61.9455,61.9737,88435.0
2019-01-25 12:10:00,65.92,65.94,65.89,65.92,41103.0,61.9737,61.9925,61.9455,61.9737,41103.0
2019-01-25 12:15:00,65.92,65.96,65.92,65.95,36047.0,61.9737,62.0113,61.9737,62.0019,36047.0
2019-01-25 12:20:00,65.95,66.01,65.93,66.0,60800.0,62.0019,62.0583,61.9831,62.0489,60800.0
2019-01-25 12:25:00,66.01,66.1,66.01,66.05,107649.0,62.0583,62.1429,62.0583,62.0959,107649.0
2019-01-25 12:30:00,66.05,66.06,66.0,66.04,90135.0,62.0959,62.1053,62.0489,62.0865,90135.0
2019-01-25 12:35:00,66.04,66.12,66.03,66.12,108496.0,62.0865,62.1617,62.0771,62.1617,108496.0
2019-01-25 12:40:00,66.12,66.13,65.98,66.0,70451.0,62.1617,62.1711,62.0301,62.0489,70451.0
2019-01-25 12:45:00,66.0,66.01,65.85,65.9,235394.0,62.0489,62.0583,61.9079,61.9549,235394.0
2019-01-25 12:50:00,65.91,65.93,65.81,65.88,128295.0,61.9643,61.9831,61.8703,61.9361,128295.0
2019-01-25 12:55:00,65.88,65.95,65.86,65.95,44408.0,61.9361,62.0019,61.9173,62.0019,44408.0
2019-01-25 13:00:00,65.95,66.01,65.93,65.94,50803.0,62.0019,62.0583,61.9831,61.9925,50803.0
2019-01-25 13:05:00,65.93,65.98,65.91,65.96,17515.0,61.9831,62.0301,61.9643,62.0113,17515.0
2019-01-25 13:10:00,65.95,65.95,65.86,65.93,81571.0,62.0019,62.0019,61.9173,61.9831,81571.0
2019-01-25 13:15:00,65.93,65.95,65.89,65.89,51396.0,61.9831,62.0019,61.9455,61.9455,51396.0
2019-01-25 13:20:00,65.89,66.0,65.89,65.99,135702.0,61.9455,62.0489,61.9455,62.0395,135702.0
2019-01-25 13:25:00,65.98,66.02,65.97,66.01,56443.0,62.0301,62.0677,62.0207,62.0583,56443.0
2019-01-25 13:30:00,66.0,66.02,65.97,65.98,57782.0,62.0489,62.0677,62.0207,62.0301,57782.0
2019-01-25 13:35:00,65.99,66.03,65.95,66.0,103437.0,62.0395,62.0771,62.0019,62.0489,103437.0
2019-01-25 13:40:00,66.0,66.04,65.99,66.01,142448.0,62.0489,62.0865,62.0395,62.0583,142448.0
2019-01-25 13:45:00,66.02,66.06,66.0,66.06,56445.0,62.0677,62.1053,62.0489,62.1053,56445.0
2019-01-25 13:50:00,66.05,66.06,66.01,66.04,75431.0,62.0959,62.1053,62.0583,62.0865,75431.0
2019-01-25 13:55:00,66.04,66.05,66.02,66.03,32861.0,62.0865,62.0959,62.0677,62.0771,32861.0
2019-01-25 14:00:00,66.03,66.04,65.99,66.04,30444.0,62.0771,62.0865,62.0395,62.0865,30444.0
2019-01-25 14:05:00,66.03,66.1,66.03,66.08,52845.0,62.0771,62.1429,62.0771,62.1241,52845.0
2019-01-25 14:10:00,66.09,66.09,66.02,66.05,43274.0,62.1335,62.1335,62.0677,62.0959,43274.0
2019-01-25 14:15:00,66.05,66.11,65.99,66.04,82444.0,62.0959,62.1523,62.0395,62.0865,82444.0
2019-01-25 14:20:00,66.05,66.05,65.93,65.97,91375.0,62.0959,62.0959,61.9831,62.0207,91375.0
2019-01-25 14:25:00,65.96,65.97,65.81,65.87,125612.0,62.0113,62.0207,61.8703,61.9267,125612.0
2019-01-25 14:30:00,65.86,65.91,65.84,65.87,140807.0,61.9173,61.9643,61.8985,61.9267,140807.0
2019-01-25 14:35:00,65.86,65.92,65.83,65.92,104247.0,61.9173,61.9737,61.8891,61.9737,104247.0
2019-01-25 14:40:00,65.92,65.99,65.9,65.96,53151.0,61.9737,62.0395,61.9549,62.0113,53151.0
2019-01-25 14:45:00,65.96,65.97,65.91,65.91,76709.0,62.0113,62.0207,61.9643,61.9643,76709.0
2019-01-25 14:50:00,65.91,65.98,65.89,65.96,36397.0,61.9643,62.0301,61.9455,62.0113,36397.0
2019-01-25 14:55:00,65.96,66.01,65.91,65.95,164193.0,62.0113,62.0583,61.9643,62.0019,164193.0
2019-01-25 15:00:00,65.95,65.97,65.9,65.94,84167.0,62.0019,62.0207,61.9549,61.9925,84167.0
2019-01-25 15:05:00,65.94,65.95,65.86,65.88,53768.0,61.9925,62.0019,61.9173,61.9361,53768.0
2019-01-25 15:10:00,65.89,65.93,65.89,65.91,44787.0,61.9455,61.9831,61.9455,61.9643,44787.0
2019-01-25 15:15:00,65.92,65.98,65.91,65.97,67597.0,61.9737,62.0301,61.9643,62.0207,67597.0
2019-01-25 15:20:00,65.97,65.98,65.93,65.95,76216.0,62.0207,62.0301,61.9831,62.0019,76216.0
2019-01-25 15:25:00,65.94,65.98,65.87,65.9,152902.0,61.9925,62.0301,61.9267,61.9549,152902.0
2019-01-25 15:30:00,65.9,65.91,65.8,65.86,403031.0,61.9549,61.9643,61.8609,61.9173,403031.0
2019-01-25 15:35:00,65.85,65.92,65.8,65.92,189998.0,61.9079,61.9737,61.8609,61.9737,189998.0
2019-01-25 15:40:00,65.92,65.97,65.89,65.92,456555.0,61.9737,62.0207,61.9455,61.9737,456555.0
2019-01-25 15:45:00,65.93,65.97,65.89,65.93,304421.0,61.9831,62.0207,61.9455,61.9831,304421.0
2019-01-25 15:50:00,65.94,65.94,65.87,65.89,216642.0,61.9925,61.9925,61.9267,61.9455,216642.0
2019-01-25 15:55:00,65.89,65.98,65.87,65.95,1113596.0,61.9455,62.0301,61.9267,62.0019,1113596.0
2019-01-28 09:30:00,64.95,65.0,64.61,64.67,611621.0,61.0617,61.1087,60.7421,60.7985,611621.0
2019-01-28 09:35:00,64.68,64.75,64.58,64.7,216842.0,60.8079,60.8737,60.7139,60.8267,216842.0
2019-01-28 09:40:00,64.69,64.78,64.62,64.78,160972.0,60.8173,60.9019,60.7515,60.9019,160972.0
2019-01-28 09:45:00,64.77,64.81,64.62,64.62,114936.0,60.8925,60.9301,60.7515,60.7515,114936.0
2019-01-28 09:50:00,64.61,64.67,64.51,64.57,152477.0,60.7421,60.7985,60.6481,60.7045,152477.0
2019-01-28 09:55:00,64.56,64.8,64.52,64.79,114692.0,60.6951,60.9207,60.6575,60.9113,114692.0
2019-01-28 10:00:00,64.78,64.8,64.69,64.73,128811.0,60.9019,60.9207,60.8173,60.8549,128811.0
2019-01-28 10:05:00,64.73,64.96,64.73,64.93,168194.0,60.8549,61.0711,60.8549,61.0429,168194.0
2019-01-28 10:10:00,64.93,64.95,64.81,64.81,59836.0,61.0429,61.0617,60.9301,60.9301,59836.0
2019-01-28 10:15:00,64.81,64.97,64.8,64.97,95905.0,60.9301,61.0805,60.9207,61.0805,95905.0
2019-01-28 10:20:00,64.97,65.04,64.94,64.99,104311.0,61.0805,61.1464,61.0523,61.0993,104311.0
2019-01-28 10:25:00,65.0,65.02,64.94,65.0,87083.0,61.1087,61.1276,61.0523,61.1087,87083.0
2019-01-28 10:30:00,65.0,65.01,64.93,64.95,75919.0,61.1087,61.1182,61.0429,61.0617,75919.0
2019-01-28 10:35:00,64.95,64.97,64.85,64.87,100900.0,61.0617,61.0805,60.9677,60.9865,100900.0
2019-01-28 10:40:00,64.87,65.04,64.87,65.01,161652.0,60.9865,61.1464,60.9865,61.1182,161652.0
2019-01-28 10:45:00,65.01,65.04,64.87,64.88,104465.0,61.1182,61.1464,60.9865,60.9959,104465.0
2019-01-28 10:50:00,64.87,64.95,64.83,64.93,144757.0,60.9865,61.0617,60.9489,61.0429,144757.0
2019-01-28 10:55:00,64.94,64.94,64.81,64.81,101926.0,61.0523,61.0523,60.9301,60.9301,101926.0
2019-01-28 11:00:00,64.8,64.84,64.73,64.74,99239.0,60.9207,60.9583,60.8549,60.8643,99239.0
2019-01-28 11:05:00,64.74,64.84,64.74,64.83,77874.0,60.8643,60.9583,60.8643,60.9489,77874.0
2019-01-28 11:10:00,64.83,64.95,64.8,64.93,124098.0,60.9489,61.0617,60.9207,61.0429,124098.0
2019-01-28 11:15:00,64.93,64.93,64.85,64.86,72535.0,61.0429,61.0429,60.9677,60.9771,72535.0
2019-01-28 11:20:00,64.87,64.94,64.84,64.89,125455.0,60.9865,61.0523,60.9583,61.0053,125455.0
2019-01-28 11:25:00,64.9,64.94,64.87,64.89,65807.0,61.0147,61.0523,60.9865,61.0053,65807.0
2019-01-28 11:30:00,64.91,64.96,64.87,64.89,98833.0,61.0241,61.0711,60.9865,61.0053,98833.0
2019-01-28 11:35:00,64.88,64.89,64.79,64.8,88631.0,60.9959,61.0053,60.9113,60.9207,88631.0
2019-01-28 11:40:00,64.8,64.8,64.73,64.73,51737.0,60.9207,60.9207,60.8549,60.8549,51737.0
2019-01-28 11:45:00,64.74,64.76,64.64,64.68,342612.0,60.8643,60.8831,60.7703,60.8079,342612.0
2019-01-28 11:50:00,64.68,64.72,64.63,64.63,97212.0,60.8079,60.8455,60.7609,60.7609,97212.0
2019-01-28 11:55:00,64.64,64.7,64.59,64.61,211538.0,60.7703,60.8267,60.7233,60.7421,211538.0
2019-01-28 12:00:00,64.61,64.67,64.57,64.66,125092.0,60.7421,60.7985,60.7045,60.7891,125092.0
2019-01-28 12:05:00,64.65,64.72,64.63,64.72,82383.0,60.7797,60.8455,60.7609,60.8455,82383.0
2019-01-28 12:10:00,64.72,64.72,64.65,64.67,37190.0,60.8455,60.8455,60.7797,60.7985,37190.0
2019-01-28 12:15:00,64.68,64.75,64.68,64.7,83703.0,60.8079,60.8737,60.8079,60.8267,83703.0
2019-01-28 12:20:00,64.69,64.77,64.69,64.76,36553.0,60.8173,60.8925,60.8173,60.8831,36553.0
2019-01-28 12:25:00,64.76,64.81,64.75,64.79,90783.0,60.8831,60.9301,60.8737,60.9113,90783.0
2019-01-28 12:30:00,64.79,64.81,64.75,64.77,109063.0,60.9113,60.9301,60.8737,60.8925,109063.0
2019-01-28 12:35:00,64.77,64.82,64.72,64.8,54042.0,60.8925,60.9395,60.8455,60.9207,54042.0
2019-01-28 12:40:00,64.81,64.85,64.78,64.78,49433.0,60.9301,60.9677,60.9019,60.9019,49433.0
2019-01-28 12:45:00,64.78,64.81,64.77,64.79,27337.0,60.9019,60.9301,60.8925,60.9113,27337.0
2019-01-28 12:50:00,64.79,64.82,64.74,64.75,41241.0,60.9113,60.9395,60.8643,60.8737,41241.0
2019-01-28 12:55:00,64.75,64.76,64.67,64.69,50127.0,60.8737,60.8831,60.7985,60.8173,50127.0
2019-01-28 13:00:00,64.68,64.69,64.64,64.67,50175.0,60.8079,60.8173,60.7703,60.7985,50175.0
2019-01-28 13:05:00,64.67,64.73,64.66,64.73,97768.0,60.7985,60.8549,60.7891,60.8549,97768.0
2019-01-28 13:10:00,64.73,64.77,64.72,64.75,50130.0,60.8549,60.8925,60.8455,60.8737,50130.0
2019-01-28 13:15:00,64.76,64.77,64.74,64.77,29250.0,60.8831,60.8925,60.8643,60.8925,29250.0
2019-01-28 13:20:00,64.76,64.88,64.76,64.83,128525.0,60.8831,60.9959,60.8831,60.9489,128525.0
2019-01-28 13:25:00,64.83,64.85,64.79,64.8,57011.0,60.9489,60.9677,60.9113,60.9207,57011.0
2019-01-28 13:30:00,64.81,64.88,64.81,64.87,59541.0,60.9301,60.9959,60.9301,60.9865,59541.0
2019-01-28 13:35:00,64.87,64.89,64.84,64.84,36994.0,60.9865,61.0053,60.9583,60.9583,36994.0
2019-01-28 13:40:00,64.84,64.85,64.82,64.83,28020.0,60.9583,60.9677,60.9395,60.9489,28020.0
2019-01-28 13:45:00,64.84,64.89,64.83,64.88,39793.0,60.9583,61.0053,60.9489,60.9959,39793.0
2019-01-28 13:50:00,64.89,64.94,64.86,64.88,148080.0,61.0053,61.0523,60.9771,60.9959,148080.0
2019-01-28 13:55:00,64.89,64.91,64.86,64.87,121976.0,61.0053,61.0241,60.9771,60.9865,121976.0
2019-01-28 14:00:00,64.88,64.92,64.82,64.82,49621.0,60.9959,61.0335,60.9395,60.9395,49621.0
2019-01-28 14:05:00,64.82,64.86,64.81,64.85,38705.0,60.9395,60.9771,60.9301,60.9677,38705.0
2019-01-28 14:10:00,64.86,64.86,64.8,64.84,53024.0,60.9771,60.9771,60.9207,60.9583,53024.0
2019-01-28 14:15:00,64.83,64.86,64.8,64.84,31417.0,60.9489,60.9771,60.9207,60.9583,31417.0
2019-01-28 14:20:00,64.84,64.89,64.78,64.79,34869.0,60.9583,61.0053,60.9019,60.9113,34869.0
2019-01-28 14:25:00,64.79,64.82,64.77,64.82,70520.0,60.9113,60.9395,60.8925,60.9395,70520.0
2019-01-28 14:30:00,64.82,64.88,64.82,64.88,51066.0,60.9395,60.9959,60.9395,60.9959,51066.0
2019-01-28 14:35:00,64.87,64.89,64.83,64.87,67854.0,60.9865,61.0053,60.9489,60.9865,67854.0
2019-01-28 14:40:00,64.88,64.89,64.82,64.86,67438.0,60.9959,61.0053,60.9395,60.9771,67438.0
2019-01-28 14:45:00,64.87,64.95,64.87,64.95,54298.0,60.9865,61.0617,60.9865,61.0617,54298.0
2019-01-28 14:50:00,64.95,65.02,64.94,64.97,119976.0,61.0617,61.1276,61.0523,61.0805,119976.0
2019-01-28 14:55:00,64.97,64.99,64.93,64.94,51415.0,61.0805,61.0993,61.0429,61.0523,51415.0
2019-01-28 15:00:00,64.94,64.99,64.94,64.96,84495.0,61.0523,61.0993,61.0523,61.0711,84495.0
2019-01-28 15:05:00,64.96,64.97,64.88,64.93,144764.0,61.0711,61.0805,60.9959,61.0429,144764.0
2019-01-28 15:10:00,64.93,65.02,64.91,65.01,75845.0,61.0429,61.1276,61.0241,61.1182,75845.0
2019-01-28 15:15:00,65.01,65.01,64.95,64.97,71324.0,61.1182,61.1182,61.0617,61.0805,71324.0
2019-01-28 15:20:00,64.98,65.06,64.98,65.04,127493.0,61.0899,61.1652,61.0899,61.1464,127493.0
2019-01-28 15:25:00,65.03,65.04,64.99,64.99,63999.0,61.137,61.1464,61.0993,61.0993,63999.0
2019-01-28 15:30:00,64.98,65.02,64.96,65.01,92155.0,61.0899,61.1276,61.0711,61.1182,92155.0
2019-01-28 15:35:00,65.0,65.01,64.97,64.98,120245.0,61.1087,61.1182,61.0805,61.0899,120245.0
2019-01-28 15:40:00,64.97,65.0,64.93,64.94,122978.0,61.0805,61.1087,61.0429,61.0523,122978.0
2019-01-28 15:45:00,64.93,64.99,64.91,64.92,215594.0,61.0429,61.0993,61.0241,61.0335,215594.0
2019-01-28 15:50:00,64.92,64.94,64.88,64.92,171762.0,61.0335,61.0523,60.9959,61.0335,171762.0
2019-01-28 15:55:00,64.91,65.07,64.91,65.06,793524.0,61.0241,61.1746,61.0241,61.1652,793524.0
2019-01-29 09:30:00,65.18,65.19,65.04,65.15,138590.0,61.278,61.2874,61.1464,61.2498,138590.0
2019-01-29 09:35:00,65.16,65.16,64.86,64.89,99467.0,61.2592,61.2592,60.9771,61.0053,99467.0
2019-01-29 09:40:00,64.89,64.94,64.84,64.87,128792.0,61.0053,61.0523,60.9583,60.9865,128792.0
2019-01-29 09:45:00,64.86,65.06,64.83,65.0,115932.0,60.9771,61.1652,60.9489,61.1087,115932.0
2019-01-29 09:50:00,64.99,65.04,64.9,64.94,68857.0,61.0993,61.1464,61.0147,61.0523,68857.0
2019-01-29 09:55:00,64.95,64.99,64.91,64.94,64405.0,61.0617,61.0993,61.0241,61.0523,64405.0
2019-01-29 10:00:00,64.94,65.1,64.94,65.06,149414.0,61.0523,61.2028,61.0523,61.1652,149414.0
2019-01-29 10:05:00,65.06,65.08,64.89,64.9,94044.0,61.1652,61.184,61.0053,61.0147,94044.0
2019-01-29 10:10:00,64.9,64.9,64.83,64.85,137311.0,61.0147,61.0147,60.9489,60.9677,137311.0
2019-01-29 10:15:00,64.84,64.88,64.8,64.88,107867.0,60.9583,60.9959,60.9207,60.9959,107867.0
2019-01-29 10:20:00,64.88,64.9,64.81,64.85,71148.0,60.9959,61.0147,60.9301,60.9677,71148.0
2019-01-29 10:25:00,64.85,64.98,64.85,64.98,131929.0,60.9677,61.0899,60.9677,61.0899,131929.0
2019-01-29 10:30:00,64.98,65.01,64.84,64.86,86974.0,61.0899,61.1182,60.9583,60.9771,86974.0
2019-01-29 10:35:00,64.86,64.87,64.77,64.78,56765.0,60.9771,60.9865,60.8925,60.9019,56765.0
2019-01-29 10:40:00,64.79,64.83,64.71,64.77,178779.0,60.9113,60.9489,60.8361,60.8925,178779.0
2019-01-29 10:45:00,64.77,64.8,64.68,64.71,66670.0,60.8925,60.9207,60.8079,60.8361,66670.0
2019-01-29 10:50:00,64.71,64.71,64.49,64.52,144549.0,60.8361,60.8361,60.6293,60.6575,144549.0
2019-01-29 10:55:00,64.51,64.51,64.31,64.38,122833.0,60.6481,60.6481,60.4601,60.5259,122833.0
2019-01-29 11:00:00,64.38,64.43,64.31,64.4,106585.0,60.5259,60.5729,60.4601,60.5447,106585.0
2019-01-29 11:05:00,64.4,64.5,64.36,64.47,66182.0,60.5447,60.6387,60.5071,60.6105,66182.0
2019-01-29 11:10:00,64.47,64.5,64.44,64.47,120111.0,60.6105,60.6387,60.5823,60.6105,120111.0
2019-01-29 11:15:00,64.47,64.51,64.47,64.49,64910.0,60.6105,60.6481,60.6105,60.6293,64910.0
2019-01-29 11:20:00,64.49,64.5,64.43,64.44,62928.0,60.6293,60.6387,60.5729,60.5823,62928.0
2019-01-29 11:25:00,64.43,64.49,64.4,64.44,69224.0,60.5729,60.6293,60.5447,60.5823,69224.0
2019-01-29 11:30:00,64.45,64.49,64.4,64.45,48887.0,60.5917,60.6293,60.5447,60.5917,48887.0
2019-01-29 11:35:00,64.45,64.53,64.44,64.5,37050.0,60.5917,60.6669,60.5823,60.6387,37050.0
2019-01-29 11:40:00,64.5,64.5,64.46,64.48,81079.0,60.6387,60.6387,60.6011,60.6199,81079.0
2019-01-29 11:45:00,64.48,64.49,64.44,64.46,87639.0,60.6199,60.6293,60.5823,60.6011,87639.0
2019-01-29 11:50:00,64.46,64.48,64.45,64.45,35558.0,60.6011,60.6199,60.5917,60.5917,35558.0
2019-01-29 11:55:00,64.45,64.47,64.41,64.42,53036.0,60.5917,60.6105,60.5541,60.5635,53036.0
2019-01-29 12:00:00,64.43,64.45,64.39,64.41,44220.0,60.5729,60.5917,60.5353,60.5541,44220.0
2019-01-29 12:05:00,64.41,64.43,64.39,64.41,27894.0,60.5541,60.5729,60.5353,60.5541,27894.0
2019-01-29 12:10:00,64.41,64.53,64.41,64.53,106658.0,60.5541,60.6669,60.5541,60.6669,106658.0
2019-01-29 12:15:00,64.52,64.57,64.49,64.56,53392.0,60.6575,60.7045,60.6293,60.6951,53392.0
2019-01-29 12:20:00,64.56,64.63,64.55,64.6,53506.0,60.6951,60.7609,60.6857,60.7327,53506.0
2019-01-29 12:25:00,64.6,64.6,64.55,64.57,71685.0,60.7327,60.7327,60.6857,60.7045,71685.0
2019-01-29 12:30:00,64.57,64.57,64.5,64.54,93626.0,60.7045,60.7045,60.6387,60.6763,93626.0
2019-01-29 12:35:00,64.54,64.55,64.49,64.53,51525.0,60.6763,60.6857,60.6293,60.6669,51525.0
2019-01-29 12:40:00,64.54,64.57,64.51,64.53,100349.0,60.6763,60.7045,60.6481,60.6669,100349.0
2019-01-29 12:45:00,64.53,64.57,64.52,64.53,76527.0,60.6669,60.7045,60.6575,60.6669,76527.0
2019-01-29 12:50:00,64.53,64.61,64.52,64.6,28810.0,60.6669,60.7421,60.6575,60.7327,28810.0
2019-01-29 12:55:00,64.61,64.64,64.57,64.58,32709.0,60.7421,60.7703,60.7045,60.7139,32709.0
2019-01-29 13:00:00,64.58,64.58,64.51,64.54,97828.0,60.7139,60.7139,60.6481,60.6763,97828.0
2019-01-29 13:05:00,64.53,64.57,64.5,64.53,88966.0,60.6669,60.7045,60.6387,60.6669,88966.0
2019-01-29 13:10:00,64.54,64.56,64.48,64.48,65281.0,60.6763,60.6951,60.6199,60.6199,65281.0
2019-01-29 13:15:00,64.47,64.56,64.47,64.54,52936.0,60.6105,60.6951,60.6105,60.6763,52936.0
2019-01-29 13:20:00,64.55,64.56,64.51,64.55,49007.0,60.6857,60.6951,60.6481,60.6857,49007.0
2019-01-29 13:25:00,64.55,64.58,64.53,64.57,26360.0,60.6857,60.7139,60.6669,60.7045,26360.0
2019-01-29 13:30:00,64.57,64.58,64.53,64.53,28286.0,60.7045,60.7139,60.6669,60.6669,28286.0
2019-01-29 13:35:00,64.53,64.55,64.49,64.54,37066.0,60.6669,60.6857,60.6293,60.6763,37066.0
2019-01-29 13:40:00,64.54,64.62,64.51,64.6,69353.0,60.6763,60.7515,60.6481,60.7327,69353.0
2019-01-29 13:45:00,64.61,64.63,64.6,64.61,51692.0,60.7421,60.7609,60.7327,60.7421,51692.0
2019-01-29 13:50:00,64.61,64.65,64.58,64.58,71990.0,60.7421,60.7797,60.7139,60.7139,71990.0
2019-01-29 13:55:00,64.57,64.62,64.57,64.62,32443.0,60.7045,60.7515,60.7045,60.7515,32443.0
2019-01-29 14:00:00,64.62,64.62,64.55,64.58,89596.0,60.7515,60.7515,60.6857,60.7139,89596.0
2019-01-29 14:05:00,64.58,64.6,64.56,64.59,42374.0,60.7139,60.7327,60.6951,60.7233,42374.0
2019-01-29 14:10:00,64.59,64.59,64.54,64.56,37519.0,60.7233,60.7233,60.6763,60.6951,37519.0
2019-01-29 14:15:00,64.56,64.56,64.49,64.49,54498.0,60.6951,60.6951,60.6293,60.6293,54498.0
2019-01-29 14:20:00,64.5,64.5,64.42,64.42,34202.0,60.6387,60.6387,60.5635,60.5635,34202.0
2019-01-29 14:25:00,64.43,64.45,64.4,64.44,40304.0,60.5729,60.5917,60.5447,60.5823,40304.0
2019-01-29 14:30:00,64.44,64.49,64.42,64.49,45367.0,60.5823,60.6293,60.5635,60.6293,45367.0
2019-01-29 14:35:00,64.48,64.49,64.42,64.45,55941.0,60.6199,60.6293,60.5635,60.5917,55941.0
2019-01-29 14:40:00,64.44,64.45,64.38,64.4,47268.0,60.5823,60.5917,60.5259,60.5447,47268.0
2019-01-29 14:45:00,64.4,64.42,64.34,64.34,89986.0,60.5447,60.5635,60.4883,60.4883,89986.0
2019-01-29 14:50:00,64.34,64.37,64.32,64.37,44746.0,60.4883,60.5165,60.4695,60.5165,44746.0
2019-01-29 14:55:00,64.37,64.37,64.27,64.29,73483.0,60.5165,60.5165,60.4225,60.4413,73483.0
2019-01-29 15:00:00,64.29,64.34,64.25,64.33,79405.0,60.4413,60.4883,60.4036,60.4789,79405.0
2019-01-29 15:05:00,64.33,64.35,64.3,64.35,46963.0,60.4789,60.4977,60.4507,60.4977,46963.0
2019-01-29 15:10:00,64.35,64.37,64.32,64.33,45085.0,60.4977,60.5165,60.4695,60.4789,45085.0
2019-01-29 15:15:00,64.33,64.37,64.33,64.36,79352.0,60.4789,60.5165,60.4789,60.5071,79352.0
2019-01-29 15:20:00,64.36,64.4,64.35,64.39,47743.0,60.5071,60.5447,60.4977,60.5353,47743.0
2019-01-29 15:25:00,64.39,64.41,64.37,64.4,77220.0,60.5353,60.5541,60.5165,60.5447,77220.0
2019-01-29 15:30:00,64.4,64.46,64.4,64.44,134811.0,60.5447,60.6011,60.5447,60.5823,134811.0
2019-01-29 15:35:00,64.44,64.44,64.37,64.4,88128.0,60.5823,60.5823,60.5165,60.5447,88128.0
2019-01-29 15:40:00,64.4,64.44,64.39,64.43,96761.0,60.5447,60.5823,60.5353,60.5729,96761.0
2019-01-29 15:45:00,64.43,64.45,64.33,64.34,170853.0,60.5729,60.5917,60.4789,60.4883,170853.0
2019-01-29 15:50:00,64.34,64.34,64.27,64.33,222897.0,60.4883,60.4883,60.4225,60.4789,222897.0
2019-01-29 15:55:00,64.33,64.42,64.33,64.39,1263364.0,60.4789,60.5635,60.4789,60.5353,1263364.0
2019-01-30 09:30:00,65.42,65.55,65.33,65.44,241829.0,61.5036,61.6258,61.419,61.5224,241829.0
2019-01-30 09:35:00,65.42,65.5,65.41,65.48,157817.0,61.5036,61.5788,61.4942,61.56,157817.0
2019-01-30 09:40:00,65.47,65.51,65.26,65.32,146667.0,61.5506,61.5882,61.3532,61.4096,146667.0
2019-01-30 09:45:00,65.32,65.39,65.27,65.31,91823.0,61.4096,61.4754,61.3626,61.4002,91823.0
2019-01-30 09:50:00,65.31,65.39,65.3,65.36,54345.0,61.4002,61.4754,61.3908,61.4472,54345.0
2019-01-30 09:55:00,65.36,65.38,65.23,65.26,110268.0,61.4472,61.466,61.325,61.3532,110268.0
2019-01-30 10:00:00,65.26,65.28,65.16,65.16,116823.0,61.3532,61.372,61.2592,61.2592,116823.0
2019-01-30 10:05:00,65.16,65.24,65.13,65.21,68123.0,61.2592,61.3344,61.231,61.3062,68123.0
2019-01-30 10:10:00,65.21,65.33,65.17,65.31,90783.0,61.3062,61.419,61.2686,61.4002,90783.0
2019-01-30 10:15:00,65.31,65.33,65.24,65.3,723723.0,61.4002,61.419,61.3344,61.3908,723723.0
2019-01-30 10:20:00,65.31,65.36,65.3,65.33,51461.0,61.4002,61.4472,61.3908,61.419,51461.0
2019-01-30 10:25:00,65.33,65.42,65.32,65.39,696481.0,61.419,61.5036,61.4096,61.4754,696481.0
2019-01-30 10:30:00,65.39,65.46,65.39,65.4,73645.0,61.4754,61.5412,61.4754,61.4848,73645.0
2019-01-30 10:35:00,65.4,65.45,65.35,65.41,64635.0,61.4848,61.5318,61.4378,61.4942,64635.0
2019-01-30 10:40:00,65.42,65.46,65.37,65.46,88477.0,61.5036,61.5412,61.4566,61.5412,88477.0
2019-01-30 10:45:00,65.46,65.47,65.4,65.41,63212.0,61.5412,61.5506,61.4848,61.4942,63212.0
2019-01-30 10:50:00,65.4,65.4,65.32,65.33,61203.0,61.4848,61.4848,61.4096,61.419,61203.0
2019-01-30 10:55:00,65.34,65.39,65.31,65.36,57099.0,61.4284,61.4754,61.4002,61.4472,57099.0
2019-01-30 11:00:00,65.37,65.53,65.35,65.48,298913.0,61.4566,61.607,61.4378,61.56,298913.0
2019-01-30 11:05:00,65.48,65.5,65.42,65.45,80923.0,61.56,61.5788,61.5036,61.5318,80923.0
2019-01-30 11:10:00,65.45,65.5,65.43,65.47,283177.0,61.5318,61.5788,61.513,61.5506,283177.0
2019-01-30 11:15:00,65.47,65.52,65.46,65.47,91399.0,61.5506,61.5976,61.5412,61.5506,91399.0
2019-01-30 11:20:00,65.47,65.5,65.44,65.48,73721.0,61.5506,61.5788,61.5224,61.56,73721.0
2019-01-30 11:25:00,65.48,65.48,65.42,65.42,56848.0,61.56,61.56,61.5036,61.5036,56848.0
2019-01-30 11:30:00,65.42,65.45,65.38,65.45,82679.0,61.5036,61.5318,61.466,61.5318,82679.0
2019-01-30 11:35:00,65.44,65.45,65.39,65.44,70099.0,61.5224,61.5318,61.4754,61.5224,70099.0
2019-01-30 11:40:00,65.44,65.52,65.44,65.5,230902.0,61.5224,61.5976,61.5224,61.5788,230902.0
2019-01-30 11:45:00,65.51,65.56,65.51,65.52,71601.0,61.5882,61.6352,61.5882,61.5976,71601.0
2019-01-30 11:50:00,65.52,65.54,65.48,65.53,97982.0,61.5976,61.6164,61.56,61.607,97982.0
2019-01-30 11:55:00,65.53,65.6,65.53,65.59,56504.0,61.607,61.6728,61.607,61.6634,56504.0
2019-01-30 12:00:00,65.6,65.63,65.58,65.61,58879.0,61.6728,61.701,61.654,61.6822,58879.0
2019-01-30 12:05:00,65.61,65.65,65.58,65.63,94038.0,61.6822,61.7198,61.654,61.701,94038.0
2019-01-30 12:10:00,65.64,65.71,65.64,65.71,40847.0,61.7104,61.7762,61.7104,61.7762,40847.0
2019-01-30 12:15:00,65.7,65.75,65.68,65.72,105076.0,61.7668,61.8139,61.748,61.7856,105076.0
2019-01-30 12:20:00,65.72,65.81,65.71,65.72,210702.0,61.7856,61.8703,61.7762,61.7856,210702.0
2019-01-30 12:25:00,65.72,65.75,65.7,65.72,71073.0,61.7856,61.8139,61.7668,61.7856,71073.0
2019-01-30 12:30:00,65.72,65.74,65.66,65.66,191436.0,61.7856,61.8044,61.7292,61.7292,191436.0
2019-01-30 12:35:00,65.67,65.69,65.65,65.69,95615.0,61.7386,61.7574,61.7198,61.7574,95615.0
2019-01-30 12:40:00,65.69,65.7,65.65,65.68,115452.0,61.7574,61.7668,61.7198,61.748,115452.0
2019-01-30 12:45:00,65.68,65.72,65.66,65.7,62541.0,61.748,61.7856,61.7292,61.7668,62541.0
2019-01-30 12:50:00,65.7,65.73,65.7,65.71,67410.0,61.7668,61.795,61.7668,61.7762,67410.0
2019-01-30 12:55:00,65.72,65.73,65.67,65.72,38333.0,61.7856,61.795,61.7386,61.7856,38333.0
2019-01-30 13:00:00,65.71,65.74,65.69,65.72,60713.0,61.7762,61.8044,61.7574,61.7856,60713.0
2019-01-30 13:05:00,65.72,65.76,65.72,65.75,40111.0,61.7856,61.8233,61.7856,61.8139,40111.0
2019-01-30 13:10:00,65.75,65.76,65.7,65.7,48369.0,61.8139,61.8233,61.7668,61.7668,48369.0
2019-01-30 13:15:00,65.7,65.72,65.69,65.69,34869.0,61.7668,61.7856,61.7574,61.7574,34869.0
2019-01-30 13:20:00,65.69,65.69,65.6,65.63,86913.0,61.7574,61.7574,61.6728,61.701,86913.0
2019-01-30 13:25:00,65.64,65.68,65.63,65.66,50479.0,61.7104,61.748,61.701,61.7292,50479.0
2019-01-30 13:30:00,65.66,65.69,65.65,65.68,32395.0,61.7292,61.7574,61.7198,61.748,32395.0
2019-01-30 13:35:00,65.68,65.7,65.67,65.67,34434.0,61.748,61.7668,61.7386,61.7386,34434.0
2019-01-30 13:40:00,65.66,65.7,65.63,65.64,48496.0,61.7292,61.7668,61.701,61.7104,48496.0
2019-01-30 13:45:00,65.65,65.66,65.6,65.62,79784.0,61.7198,61.7292,61.6728,61.6916,79784.0
2019-01-30 13:50:00,65.62,65.71,65.62,65.69,50045.0,61.6916,61.7762,61.6916,61.7574,50045.0
2019-01-30 13:55:00,65.68,65.73,65.65,65.68,122052.0,61.748,61.795,61.7198,61.748,122052.0
2019-01-30 14:00:00,65.69,66.11,65.62,66.09,1210725.0,61.7574,62.1523,61.6916,62.1335,1210725.0
2019-01-30 14:05:00,66.09,66.13,66.04,66.04,328656.0,62.1335,62.1711,62.0865,62.0865,328656.0
2019-01-30 14:10:00,66.04,66.24,66.04,66.22,195317.0,62.0865,62.2745,62.0865,62.2557,195317.0
2019-01-30 14:15:00,66.23,66.25,66.14,66.23,388407.0,62.2651,62.2839,62.1805,62.2651,388407.0
2019-01-30 14:20:00,66.23,66.36,66.19,66.29,428823.0,62.2651,62.3873,62.2275,62.3215,428823.0
2019-01-30 14:25:00,66.29,66.34,66.22,66.25,74555.0,62.3215,62.3685,62.2557,62.2839,74555.0
2019-01-30 14:30:00,66.25,66.31,66.19,66.3,138130.0,62.2839,62.3403,62.2275,62.3309,138130.0
2019-01-30 14:35:00,66.3,66.33,66.17,66.26,301115.0,62.3309,62.3591,62.2087,62.2933,301115.0
2019-01-30 14:40:00,66.26,66.29,66.19,66.26,150556.0,62.2933,62.3215,62.2275,62.2933,150556.0
2019-01-30 14:45:00,66.26,66.4,66.24,66.37,105342.0,62.2933,62.4249,62.2745,62.3967,105342.0
2019-01-30 14:50:00,66.37,66.52,66.32,66.5,293337.0,62.3967,62.5378,62.3497,62.519,293337.0
2019-01-30 14:55:00,66.5,66.54,66.46,66.53,161527.0,62.519,62.5566,62.4813,62.5472,161527.0
2019-01-30 15:00:00,66.53,66.53,66.41,66.41,152728.0,62.5472,62.5472,62.4343,62.4343,152728.0
2019-01-30 15:05:00,66.41,66.42,66.31,66.31,169571.0,62.4343,62.4437,62.3403,62.3403,169571.0
2019-01-30 15:10:00,66.31,66.34,66.22,66.32,277944.0,62.3403,62.3685,62.2557,62.3497,277944.0
2019-01-30 15:15:00,66.33,66.39,66.31,66.36,74052.0,62.3591,62.4155,62.3403,62.3873,74052.0
2019-01-30 15:20:00,66.37,66.43,66.33,66.37,185984.0,62.3967,62.4531,62.3591,62.3967,185984.0
2019-01-30 15:25:00,66.37,66.42,66.33,66.35,380429.0,62.3967,62.4437,62.3591,62.3779,380429.0
2019-01-30 15:30:00,66.35,66.37,66.26,66.28,230159.0,62.3779,62.3967,62.2933,62.3121,230159.0
2019-01-30 15:35:00,66.28,66.36,66.28,66.28,170130.0,62.3121,62.3873,62.3121,62.3121,170130.0
2019-01-30 15:40:00,66.28,66.3,66.22,66.26,406400.0,62.3121,62.3309,62.2557,62.2933,406400.0
2019-01-30 15:45:00,66.27,66.34,66.24,66.31,386645.0,62.3027,62.3685,62.2745,62.3403,386645.0
2019-01-30 15:50:00,66.31,66.32,66.23,66.24,441147.0,62.3403,62.3497,62.2651,62.2745,441147.0
2019-01-30 15:55:00,66.24,66.37,66.24,66.37,1926190.0,62.2745,62.3967,62.2745,62.3967,1926190.0
2019-01-31 09:30:00,66.01,66.03,65.8,65.85,821634.0,62.0583,62.0771,61.8609,61.9079,821634.0
2019-01-31 09:35:00,65.85,66.07,65.84,66.05,243970.0,61.9079,62.1147,61.8985,62.0959,243970.0
2019-01-31 09:40:00,66.05,66.06,65.92,65.95,881556.0,62.0959,62.1053,61.9737,62.0019,881556.0
2019-01-31 09:45:00,65.96,66.07,65.95,65.99,266383.0,62.0113,62.1147,62.0019,62.0395,266383.0
2019-01-31 09:50:00,66.0,66.17,65.99,66.15,153054.0,62.0489,62.2087,62.0395,62.1899,153054.0
2019-01-31 09:55:00,66.15,66.16,66.05,66.06,163505.0,62.1899,62.1993,62.0959,62.1053,163505.0
2019-01-31 10:00:00,66.07,66.14,66.02,66.14,201074.0,62.1147,62.1805,62.0677,62.1805,201074.0
2019-01-31 10:05:00,66.14,66.16,66.0,66.0,547780.0,62.1805,62.1993,62.0489,62.0489,547780.0
2019-01-31 10:10:00,66.01,66.09,65.95,66.09,309040.0,62.0583,62.1335,62.0019,62.1335,309040.0
2019-01-31 10:15:00,66.09,66.17,66.01,66.15,181331.0,62.1335,62.2087,62.0583,62.1899,181331.0
2019-01-31 10:20:00,66.16,66.2,66.1,66.19,175032.0,62.1993,62.2369,62.1429,62.2275,175032.0
2019-01-31 10:25:00,66.18,66.29,66.18,66.25,276786.0,62.2181,62.3215,62.2181,62.2839,276786.0
2019-01-31 10:30:00,66.26,66.36,66.25,66.3,234229.0,62.2933,62.3873,62.2839,62.3309,234229.0
2019-01-31 10:35:00,66.3,66.35,66.25,66.28,154132.0,62.3309,62.3779,62.2839,62.3121,154132.0
2019-01-31 10:40:00,66.28,66.38,66.26,66.35,198363.0,62.3121,62.4061,62.2933,62.3779,198363.0
2019-01-31 10:45:00,66.36,66.36,66.18,66.19,112234.0,62.3873,62.3873,62.2181,62.2275,112234.0
2019-01-31 10:50:00,66.19,66.23,66.12,66.16,125537.0,62.2275,62.2651,62.1617,62.1993,125537.0
2019-01-31 10:55:00,66.18,66.24,66.11,66.19,220322.0,62.2181,62.2745,62.1523,62.2275,220322.0
2019-01-31 11:00:00,66.19,66.3,66.15,66.27,113494.0,62.2275,62.3309,62.1899,62.3027,113494.0
2019-01-31 11:05:00,66.26,66.29,66.19,66.21,140872.0,62.2933,62.3215,62.2275,62.2463,140872.0
2019-01-31 11:10:00,66.21,66.28,66.19,66.26,155905.0,62.2463,62.3121,62.2275,62.2933,155905.0
2019-01-31 11:15:00,66.26,66.28,66.17,66.18,138353.0,62.2933,62.3121,62.2087,62.2181,138353.0
2019-01-31 11:20:00,66.19,66.27,66.18,66.27,107256.0,62.2275,62.3027,62.2181,62.3027,107256.0
2019-01-31 11:25:00,66.27,66.28,66.23,66.24,75860.0,62.3027,62.3121,62.2651,62.2745,75860.0
2019-01-31 11:30:00,66.23,66.3,66.22,66.3,112387.0,62.2651,62.3309,62.2557,62.3309,112387.0
2019-01-31 11:35:00,66.3,66.38,66.26,66.36,169563.0,62.3309,62.4061,62.2933,62.3873,169563.0
2019-01-31 11:40:00,66.37,66.43,66.34,66.41,92306.0,62.3967,62.4531,62.3685,62.4343,92306.0
2019-01-31 11:45:00,66.42,66.49,66.41,66.49,116409.0,62.4437,62.5095,62.4343,62.5095,116409.0
2019-01-31 11:50:00,66.49,66.57,66.46,66.56,85954.0,62.5095,62.5848,62.4813,62.5754,85954.0
2019-01-31 11:55:00,66.56,66.64,66.56,66.59,114199.0,62.5754,62.6506,62.5754,62.6036,114199.0
2019-01-31 12:00:00,66.59,66.61,66.51,66.53,117045.0,62.6036,62.6224,62.5284,62.5472,117045.0
2019-01-31 12:05:00,66.54,66.61,66.49,66.55,371855.0,62.5566,62.6224,62.5095,62.566,371855.0
2019-01-31 12:10:00,66.55,66.56,66.5,66.55,142336.0,62.566,62.5754,62.519,62.566,142336.0
2019-01-31 12:15:00,66.54,66.56,66.5,66.53,118108.0,62.5566,62.5754,62.519,62.5472,118108.0
2019-01-31 12:20:00,66.53,66.54,66.48,66.51,89373.0,62.5472,62.5566,62.5001,62.5284,89373.0
2019-01-31 12:25:00,66.51,66.52,66.41,66.45,113187.0,62.5284,62.5378,62.4343,62.4719,113187.0
2019-01-31 12:30:00,66.45,66.48,66.42,66.46,71242.0,62.4719,62.5001,62.4437,62.4813,71242.0
2019-01-31 12:35:00,66.46,66.51,66.45,66.48,76058.0,62.4813,62.5284,62.4719,62.5001,76058.0
2019-01-31 12:40:00,66.48,66.51,66.27,66.28,313479.0,62.5001,62.5284,62.3027,62.3121,313479.0
2019-01-31 12:45:00,66.28,66.39,66.27,66.35,86170.0,62.3121,62.4155,62.3027,62.3779,86170.0
2019-01-31 12:50:00,66.36,66.42,66.35,66.4,148801.0,62.3873,62.4437,62.3779,62.4249,148801.0
2019-01-31 12:55:00,66.4,66.44,66.38,66.41,141195.0,62.4249,62.4625,62.4061,62.4343,141195.0
2019-01-31 13:00:00,66.42,66.44,66.38,66.43,141199.0,62.4437,62.4625,62.4061,62.4531,141199.0
2019-01-31 13:05:00,66.43,66.5,66.43,66.46,65363.0,62.4531,62.519,62.4531,62.4813,65363.0
2019-01-31 13:10:00,66.46,66.48,66.44,66.47,45321.0,62.4813,62.5001,62.4625,62.4907,45321.0
2019-01-31 13:15:00,66.47,66.51,66.39,66.41,75915.0,62.4907,62.5284,62.4155,62.4343,75915.0
2019-01-31 13:20:00,66.41,66.47,66.41,66.45,60863.0,62.4343,62.4907,62.4343,62.4719,60863.0
2019-01-31 13:25:00,66.45,66.49,66.37,66.39,142290.0,62.4719,62.5095,62.3967,62.4155,142290.0
2019-01-31 13:30:00,66.39,66.4,66.31,66.32,80682.0,62.4155,62.4249,62.3403,62.3497,80682.0
2019-01-31 13:35:00,66.31,66.35,66.29,66.34,55579.0,62.3403,62.3779,62.3215,62.3685,55579.0
2019-01-31 13:40:00,66.34,66.38,66.3,66.36,75738.0,62.3685,62.4061,62.3309,62.3873,75738.0
2019-01-31 13:45:00,66.36,66.38,66.31,66.36,80129.0,62.3873,62.4061,62.3403,62.3873,80129.0
2019-01-31 13:50:00,66.36,66.43,66.35,66.41,80096.0,62.3873,62.4531,62.3779,62.4343,80096.0
2019-01-31 13:55:00,66.41,66.43,66.38,66.43,41795.0,62.4343,62.4531,62.4061,62.4531,41795.0
2019-01-31 14:00:00,66.44,66.46,66.39,66.4,124690.0,62.4625,62.4813,62.4155,62.4249,124690.0
2019-01-31 14:05:00,66.4,66.42,66.37,66.37,80175.0,62.4249,62.4437,62.3967,62.3967,80175.0
2019-01-31 14:10:00,66.37,66.39,66.34,66.36,78166.0,62.3967,62.4155,62.3685,62.3873,78166.0
2019-01-31 14:15:00,66.36,66.37,66.21,66.23,104329.0,62.3873,62.3967,62.2463,62.2651,104329.0
2019-01-31 14:20:00,66.23,66.3,66.23,66.27,51311.0,62.2651,62.3309,62.2651,62.3027,51311.0
2019-01-31 14:25:00,66.27,66.27,66.21,66.23,48232.0,62.3027,62.3027,62.2463,62.2651,48232.0
2019-01-31 14:30:00,66.24,66.25,66.17,66.18,76129.0,62.2745,62.2839,62.2087,62.2181,76129.0
2019-01-31 14:35:00,66.19,66.23,66.16,66.2,66098.0,62.2275,62.2651,62.1993,62.2369,66098.0
2019-01-31 14:40:00,66.2,66.23,66.18,66.19,61220.0,62.2369,62.2651,62.2181,62.2275,61220.0
2019-01-31 14:45:00,66.2,66.22,66.17,66.18,79915.0,62.2369,62.2557,62.2087,62.2181,79915.0
2019-01-31 14:50:00,66.18,66.22,66.16,66.22,100052.0,62.2181,62.2557,62.1993,62.2557,100052.0
2019-01-31 14:55:00,66.21,66.23,66.17,66.19,118215.0,62.2463,62.2651,62.2087,62.2275,118215.0
2019-01-31 15:00:00,66.18,66.18,66.08,66.08,143273.0,62.2181,62.2181,62.1241,62.1241,143273.0
2019-01-31 15:05:00,66.08,66.12,66.07,66.09,200348.0,62.1241,62.1617,62.1147,62.1335,200348.0
2019-01-31 15:10:00,66.08,66.08,65.99,66.0,399356.0,62.1241,62.1241,62.0395,62.0489,399356.0
2019-01-31 15:15:00,66.0,66.06,65.99,66.04,245379.0,62.0489,62.1053,62.0395,62.0865,245379.0
2019-01-31 15:20:00,66.04,66.11,66.04,66.1,163223.0,62.0865,62.1523,62.0865,62.1429,163223.0
2019-01-31 15:25:00,66.11,66.14,66.07,66.1,217001.0,62.1523,62.1805,62.1147,62.1429,217001.0
2019-01-31 15:30:00,66.1,66.18,66.08,66.13,203597.0,62.1429,62.2181,62.1241,62.1711,203597.0
2019-01-31 15:35:00,66.13,66.17,66.1,66.17,157696.0,62.1711,62.2087,62.1429,62.2087,157696.0
2019-01-31 15:40:00,66.16,66.18,66.06,66.07,304247.0,62.1993,62.2181,62.1053,62.1147,304247.0
2019-01-31 15:45:00,66.08,66.18,66.05,66.15,582381.0,62.1241,62.2181,62.0959,62.1899,582381.0
2019-01-31 15:50:00,66.15,66.26,66.14,66.25,534679.0,62.1899,62.2933,62.1805,62.2839,534679.0
2019-01-31 15:55:00,66.26,66.34,66.24,66.27,3403825.0,62.2933,62.3685,62.2745,62.3027,3403825.0
2019-02-01 09:30:00,66.31,66.44,66.21,66.34,415761.0,62.3403,62.4625,62.2463,62.3685,415761.0
2019-02-01 09:35:00,66.35,66.59,66.34,66.58,167164.0,62.3779,62.6036,62.3685,62.5942,167164.0
2019-02-01 09:40:00,66.58,66.69,66.54,66.62,166884.0,62.5942,62.6976,62.5566,62.6318,166884.0
2019-02-01 09:45:00,66.61,66.67,66.5,66.5,315315.0,62.6224,62.6788,62.519,62.519,315315.0
2019-02-01 09:50:00,66.48,66.59,66.44,66.58,106851.0,62.5001,62.6036,62.4625,62.5942,106851.0
2019-02-01 09:55:00,66.58,66.59,66.44,66.45,113829.0,62.5942,62.6036,62.4625,62.4719,113829.0
2019-02-01 10:00:00,66.49,66.76,66.46,66.74,319802.0,62.5095,62.7634,62.4813,62.7446,319802.0
2019-02-01 10:05:00,66.74,66.87,66.72,66.84,78981.0,62.7446,62.8668,62.7258,62.8386,78981.0
2019-02-01 10:10:00,66.85,66.91,66.81,66.88,119531.0,62.848,62.9044,62.8104,62.8762,119531.0
2019-02-01 10:15:00,66.88,66.97,66.85,66.9,90144.0,62.8762,62.9608,62.848,62.895,90144.0
2019-02-01 10:20:00,66.9,67.0,66.88,66.99,117831.0,62.895,62.989,62.8762,62.9796,117831.0
2019-02-01 10:25:00,66.99,67.03,66.95,66.96,167572.0,62.9796,63.0172,62.942,62.9514,167572.0
2019-02-01 10:30:00,66.97,66.99,66.86,66.91,242205.0,62.9608,62.9796,62.8574,62.9044,242205.0
2019-02-01 10:35:00,66.9,66.95,66.86,66.93,68319.0,62.895,62.942,62.8574,62.9232,68319.0
2019-02-01 10:40:00,66.92,67.01,66.9,66.91,88625.0,62.9138,62.9984,62.895,62.9044,88625.0
2019-02-01 10:45:00,66.92,66.94,66.88,66.9,38878.0,62.9138,62.9326,62.8762,62.895,38878.0
2019-02-01 10:50:00,66.9,66.94,66.79,66.81,57130.0,62.895,62.9326,62.7916,62.8104,57130.0
2019-02-01 10:55:00,66.82,66.84,66.74,66.76,71155.0,62.8198,62.8386,62.7446,62.7634,71155.0
2019-02-01 11:00:00,66.75,66.84,66.69,66.8,125794.0,62.754,62.8386,62.6976,62.801,125794.0
2019-02-01 11:05:00,66.8,66.87,66.79,66.85,56527.0,62.801,62.8668,62.7916,62.848,56527.0
2019-02-01 11:10:00,66.86,66.89,66.82,66.86,119173.0,62.8574,62.8856,62.8198,62.8574,119173.0
2019-02-01 11:15:00,66.87,66.89,66.76,66.77,54295.0,62.8668,62.8856,62.7634,62.7728,54295.0
2019-02-01 11:20:00,66.77,66.83,66.75,66.79,108384.0,62.7728,62.8292,62.754,62.7916,108384.0
2019-02-01 11:25:00,66.8,66.86,66.79,66.82,99596.0,62.801,62.8574,62.7916,62.8198,99596.0
2019-02-01 11:30:00,66.83,66.85,66.79,66.81,46998.0,62.8292,62.848,62.7916,62.8104,46998.0
2019-02-01 11:35:00,66.82,66.85,66.81,66.83,36300.0,62.8198,62.848,62.8104,62.8292,36300.0
2019-02-01 11:40:00,66.83,66.91,66.83,66.91,66520.0,62.8292,62.9044,62.8292,62.9044,66520.0
2019-02-01 11:45:00,66.91,66.92,66.82,66.87,58603.0,62.9044,62.9138,62.8198,62.8668,58603.0
2019-02-01 11:50:00,66.87,66.94,66.86,66.94,31538.0,62.8668,62.9326,62.8574,62.9326,31538.0
2019-02-01 11:55:00,66.93,66.98,66.92,66.96,46152.0,62.9232,62.9702,62.9138,62.9514,46152.0
2019-02-01 12:00:00,66.96,66.97,66.89,66.9,34741.0,62.9514,62.9608,62.8856,62.895,34741.0
2019-02-01 12:05:00,66.91,66.94,66.88,66.89,58131.0,62.9044,62.9326,62.8762,62.8856,58131.0
2019-02-01 12:10:00,66.88,66.91,66.85,66.88,30215.0,62.8762,62.9044,62.848,62.8762,30215.0
2019-02-01 12:15:00,66.88,66.9,66.85,66.86,31199.0,62.8762,62.895,62.848,62.8574,31199.0
2019-02-01 12:20:00,66.86,66.86,66.74,66.74,86803.0,62.8574,62.8574,62.7446,62.7446,86803.0
2019-02-01 12:25:00,66.74,66.78,66.71,66.78,85733.0,62.7446,62.7822,62.7164,62.7822,85733.0
2019-02-01 12:30:00,66.77,66.79,66.73,66.78,95361.0,62.7728,62.7916,62.7352,62.7822,95361.0
2019-02-01 12:35:00,66.78,66.81,66.69,66.69,73114.0,62.7822,62.8104,62.6976,62.6976,73114.0
2019-02-01 12:40:00,66.69,66.76,66.67,66.73,49652.0,62.6976,62.7634,62.6788,62.7352,49652.0
2019-02-01 12:45:00,66.74,66.77,66.72,66.75,38506.0,62.7446,62.7728,62.7258,62.754,38506.0
2019-02-01 12:50:00,66.75,66.76,66.67,66.68,104771.0,62.754,62.7634,62.6788,62.6882,104771.0
2019-02-01 12:55:00,66.68,66.73,66.68,66.69,74660.0,62.6882,62.7352,62.6882,62.6976,74660.0
2019-02-01 13:00:00,66.69,66.72,66.66,66.68,83546.0,62.6976,62.7258,62.6694,62.6882,83546.0
2019-02-01 13:05:00,66.68,66.74,66.66,66.72,93030.0,62.6882,62.7446,62.6694,62.7258,93030.0
2019-02-01 13:10:00,66.72,66.73,66.69,66.7,68213.0,62.7258,62.7352,62.6976,62.707,68213.0
2019-02-01 13:15:00,66.7,66.73,66.61,66.64,62140.0,62.707,62.7352,62.6224,62.6506,62140.0
2019-02-01 13:20:00,66.64,66.64,66.56,66.59,84780.0,62.6506,62.6506,62.5754,62.6036,84780.0
2019-02-01 13:25:00,66.6,66.67,66.6,66.65,25973.0,62.613,62.6788,62.613,62.66,25973.0
2019-02-01 13:30:00,66.65,66.69,66.63,66.66,25399.0,62.66,62.6976,62.6412,62.6694,25399.0
2019-02-01 13:35:00,66.66,66.69,66.65,66.68,70500.0,62.6694,62.6976,62.66,62.6882,70500.0
2019-02-01 13:40:00,66.68,66.69,66.61,66.62,48365.0,62.6882,62.6976,62.6224,62.6318,48365.0
2019-02-01 13:45:00,66.61,66.61,66.53,66.6,86064.0,62.6224,62.6224,62.5472,62.613,86064.0
2019-02-01 13:50:00,66.6,66.61,66.56,66.57,105770.0,62.613,62.6224,62.5754,62.5848,105770.0
2019-02-01 13:55:00,66.57,66.62,66.56,66.61,55601.0,62.5848,62.6318,62.5754,62.6224,55601.0
2019-02-01 14:00:00,66.61,66.62,66.47,66.47,85399.0,62.6224,62.6318,62.4907,62.4907,85399.0
2019-02-01 14:05:00,66.47,66.49,66.44,66.47,72398.0,62.4907,62.5095,62.4625,62.4907,72398.0
2019-02-01 14:10:00,66.47,66.51,66.44,66.5,66024.0,62.4907,62.5284,62.4625,62.519,66024.0
2019-02-01 14:15:00,66.49,66.52,66.41,66.41,228872.0,62.5095,62.5378,62.4343,62.4343,228872.0
2019-02-01 14:20:00,66.4,66.46,66.39,66.4,144614.0,62.4249,62.4813,62.4155,62.4249,144614.0
2019-02-01 14:25:00,66.4,66.46,66.39,66.45,53401.0,62.4249,62.4813,62.4155,62.4719,53401.0
2019-02-01 14:30:00,66.45,66.52,66.43,66.5,71498.0,62.4719,62.5378,62.4531,62.519,71498.0
2019-02-01 14:35:00,66.49,66.5,66.44,66.48,79044.0,62.5095,62.519,62.4625,62.5001,79044.0
2019-02-01 14:40:00,66.48,66.5,66.46,66.48,74512.0,62.5001,62.519,62.4813,62.5001,74512.0
2019-02-01 14:45:00,66.48,66.5,66.42,66.44,69206.0,62.5001,62.519,62.4437,62.4625,69206.0
2019-02-01 14:50:00,66.45,66.47,66.37,66.39,74821.0,62.4719,62.4907,62.3967,62.4155,74821.0
2019-02-01 14:55:00,66.39,66.43,66.37,66.42,60466.0,62.4155,62.4531,62.3967,62.4437,60466.0
2019-02-01 15:00:00,66.42,66.45,66.38,66.43,149324.0,62.4437,62.4719,62.4061,62.4531,149324.0
2019-02-01 15:05:00,66.44,66.48,66.41,66.42,84521.0,62.4625,62.5001,62.4343,62.4437,84521.0
2019-02-01 15:10:00,66.42,66.5,66.4,66.5,69222.0,62.4437,62.519,62.4249,62.519,69222.0
2019-02-01 15:15:00,66.49,66.56,66.49,66.53,223376.0,62.5095,62.5754,62.5095,62.5472,223376.0
2019-02-01 15:20:00,66.53,66.55,66.51,66.53,70571.0,62.5472,62.566,62.5284,62.5472,70571.0
2019-02-01 15:25:00,66.53,66.56,66.47,66.56,118682.0,62.5472,62.5754,62.4907,62.5754,118682.0
2019-02-01 15:30:00,66.56,66.63,66.55,66.59,151675.0,62.5754,62.6412,62.566,62.6036,151675.0
2019-02-01 15:35:00,66.59,66.65,66.59,66.65,70368.0,62.6036,62.66,62.6036,62.66,70368.0
2019-02-01 15:40:00,66.64,66.65,66.62,66.65,125349.0,62.6506,62.66,62.6318,62.66,125349.0
2019-02-01 15:45:00,66.64,66.66,66.58,66.59,223310.0,62.6506,62.6694,62.5942,62.6036,223310.0
2019-02-01 15:50:00,66.59,66.61,66.57,66.59,276243.0,62.6036,62.6224,62.5848,62.6036,276243.0
2019-02-01 15:55:00,66.59,66.69,66.56,66.67,1266429.0,62.6036,62.6976,62.5754,62.6788,1266429.0
2019-02-04 09:30:00,66.76,66.94,66.71,66.88,177637.0,62.7634,62.9326,62.7164,62.8762,177637.0
2019-02-04 09:35:00,66.88,66.92,66.73,66.82,216900.0,62.8762,62.9138,62.7352,62.8198,216900.0
2019-02-04 09:40:00,66.82,66.87,66.77,66.8,133888.0,62.8198,62.8668,62.7728,62.801,133888.0
2019-02-04 09:45:00,66.81,67.06,66.81,67.05,77971.0,62.8104,63.0454,62.8104,63.036,77971.0
2019-02-04 09:50:00,67.05,67.12,67.02,67.1,120981.0,63.036,63.1018,63.0078,63.083,120981.0
2019-02-04 09:55:00,67.09,67.13,67.05,67.1,62273.0,63.0736,63.1112,63.036,63.083,62273.0
2019-02-04 10:00:00,67.1,67.11,66.96,67.02,167843.0,63.083,63.0924,62.9514,63.0078,167843.0
2019-02-04 10:05:00,67.01,67.11,66.99,67.11,134204.0,62.9984,63.0924,62.9796,63.0924,134204.0
2019-02-04 10:10:00,67.11,67.26,67.09,67.25,150185.0,63.0924,63.2335,63.0736,63.2241,150185.0
2019-02-04 10:15:00,67.25,67.28,67.22,67.25,108022.0,63.2241,63.2523,63.1958,63.2241,108022.0
2019-02-04 10:20:00,67.24,67.3,67.21,67.23,135578.0,63.2147,63.2711,63.1864,63.2052,135578.0
2019-02-04 10:25:00,67.22,67.24,67.17,67.21,127114.0,63.1958,63.2147,63.1488,63.1864,127114.0
2019-02-04 10:30:00,67.21,67.3,67.19,67.28,94536.0,63.1864,63.2711,63.1676,63.2523,94536.0
2019-02-04 10:35:00,67.29,67.36,67.28,67.33,62792.0,63.2617,63.3275,63.2523,63.2993,62792.0
2019-02-04 10:40:00,67.33,67.37,67.32,67.34,52495.0,63.2993,63.3369,63.2899,63.3087,52495.0
2019-02-04 10:45:00,67.34,67.4,67.33,67.35,39780.0,63.3087,63.3651,63.2993,63.3181,39780.0
2019-02-04 10:50:00,67.35,67.39,67.3,67.33,50335.0,63.3181,63.3557,63.2711,63.2993,50335.0
2019-02-04 10:55:00,67.33,67.36,67.3,67.35,54887.0,63.2993,63.3275,63.2711,63.3181,54887.0
2019-02-04 11:00:00,67.36,67.47,67.36,67.46,64293.0,63.3275,63.4309,63.3275,63.4215,64293.0
2019-02-04 11:05:00,67.47,67.47,67.39,67.45,135645.0,63.4309,63.4309,63.3557,63.4121,135645.0
2019-02-04 11:10:00,67.45,67.48,67.42,67.45,60970.0,63.4121,63.4403,63.3839,63.4121,60970.0
2019-02-04 11:15:00,67.45,67.52,67.43,67.51,107117.0,63.4121,63.4779,63.3933,63.4685,107117.0
2019-02-04 11:20:00,67.51,67.53,67.47,67.5,79375.0,63.4685,63.4873,63.4309,63.4591,79375.0
2019-02-04 11:25:00,67.5,67.5,67.44,67.48,57778.0,63.4591,63.4591,63.4027,63.4403,57778.0
2019-02-04 11:30:00,67.48,67.54,67.45,67.53,76079.0,63.4403,63.4967,63.4121,63.4873,76079.0
2019-02-04 11:35:00,67.54,67.54,67.44,67.45,103315.0,63.4967,63.4967,63.4027,63.4121,103315.0
2019-02-04 11:40:00,67.47,67.49,67.43,67.47,49594.0,63.4309,63.4497,63.3933,63.4309,49594.0
2019-02-04 11:45:00,67.47,67.55,67.46,67.54,57422.0,63.4309,63.5061,63.4215,63.4967,57422.0
2019-02-04 11:50:00,67.54,67.61,67.54,67.56,140396.0,63.4967,63.5625,63.4967,63.5155,140396.0
2019-02-04 11:55:00,67.56,67.59,67.52,67.58,87162.0,63.5155,63.5437,63.4779,63.5343,87162.0
2019-02-04 12:00:00,67.59,67.61,67.56,67.59,53583.0,63.5437,63.5625,63.5155,63.5437,53583.0
2019-02-04 12:05:00,67.59,67.64,67.58,67.63,29716.0,63.5437,63.5907,63.5343,63.5813,29716.0
2019-02-04 12:10:00,67.63,67.64,67.6,67.62,34733.0,63.5813,63.5907,63.5531,63.5719,34733.0
2019-02-04 12:15:00,67.62,67.64,67.6,67.63,40939.0,63.5719,63.5907,63.5531,63.5813,40939.0
2019-02-04 12:20:00,67.64,67.65,67.61,67.63,42199.0,63.5907,63.6001,63.5625,63.5813,42199.0
2019-02-04 12:25:00,67.62,67.65,67.59,67.6,54910.0,63.5719,63.6001,63.5437,63.5531,54910.0
2019-02-04 12:30:00,67.6,67.61,67.56,67.57,72784.0,63.5531,63.5625,63.5155,63.5249,72784.0
2019-02-04 12:35:00,67.57,67.61,67.57,67.59,59021.0,63.5249,63.5625,63.5249,63.5437,59021.0
2019-02-04 12:40:00,67.58,67.61,67.57,67.6,71973.0,63.5343,63.5625,63.5249,63.5531,71973.0
2019-02-04 12:45:00,67.59,67.61,67.53,67.55,38108.0,63.5437,63.5625,63.4873,63.5061,38108.0
2019-02-04 12:50:00,67.55,67.58,67.55,67.58,33301.0,63.5061,63.5343,63.5061,63.5343,33301.0
2019-02-04 12:55:00,67.58,67.58,67.53,67.55,26408.0,63.5343,63.5343,63.4873,63.5061,26408.0
2019-02-04 13:00:00,67.55,67.58,67.53,67.55,59619.0,63.5061,63.5343,63.4873,63.5061,59619.0
2019-02-04 13:05:00,67.56,67.57,67.52,67.53,52839.0,63.5155,63.5249,63.4779,63.4873,52839.0
2019-02-04 13:10:00,67.54,67.55,67.52,67.53,37143.0,63.4967,63.5061,63.4779,63.4873,37143.0
2019-02-04 13:15:00,67.54,67.57,67.53,67.55,26912.0,63.4967,63.5249,63.4873,63.5061,26912.0
2019-02-04 13:20:00,67.55,67.58,67.54,67.56,43534.0,63.5061,63.5343,63.4967,63.5155,43534.0
2019-02-04 13:25:00,67.55,67.56,67.5,67.5,27804.0,63.5061,63.5155,63.4591,63.4591,27804.0
2019-02-04 13:30:00,67.51,67.53,67.5,67.52,38319.0,63.4685,63.4873,63.4591,63.4779,38319.0
2019-02-04 13:35:00,67.52,67.57,67.51,67.57,61338.0,63.4779,63.5249,63.4685,63.5249,61338.0
2019-02-04 13:40:00,67.56,67.59,67.55,67.58,59261.0,63.5155,63.5437,63.5061,63.5343,59261.0
2019-02-04 13:45:00,67.59,67.65,67.58,67.64,97652.0,63.5437,63.6001,63.5343,63.5907,97652.0
2019-02-04 13:50:00,67.63,67.67,67.63,67.66,49824.0,63.5813,63.6189,63.5813,63.6095,49824.0
2019-02-04 13:55:00,67.66,67.69,67.66,67.68,33796.0,63.6095,63.6377,63.6095,63.6283,33796.0
2019-02-04 14:00:00,67.68,67.72,67.67,67.7,67451.0,63.6283,63.6659,63.6189,63.6471,67451.0
2019-02-04 14:05:00,67.71,67.74,67.7,67.72,41158.0,63.6565,63.6847,63.6471,63.6659,41158.0
2019-02-04 14:10:00,67.72,67.73,67.71,67.73,65152.0,63.6659,63.6753,63.6565,63.6753,65152.0
2019-02-04 14:15:00,67.73,67.74,67.69,67.7,227961.0,63.6753,63.6847,63.6377,63.6471,227961.0
2019-02-04 14:20:00,67.71,67.72,67.7,67.72,55438.0,63.6565,63.6659,63.6471,63.6659,55438.0
2019-02-04 14:25:00,67.71,67.73,67.69,67.69,98705.0,63.6565,63.6753,63.6377,63.6377,98705.0
2019-02-04 14:30:00,67.7,67.72,67.68,67.69,70631.0,63.6471,63.6659,63.6283,63.6377,70631.0
2019-02-04 14:35:00,67.68,67.71,67.67,67.68,60905.0,63.6283,63.6565,63.6189,63.6283,60905.0
2019-02-04 14:40:00,67.67,67.7,67.67,67.69,37421.0,63.6189,63.6471,63.6189,63.6377,37421.0
2019-02-04 14:45:00,67.69,67.69,67.64,67.66,57750.0,63.6377,63.6377,63.5907,63.6095,57750.0
2019-02-04 14:50:00,67.66,67.7,67.66,67.7,42502.0,63.6095,63.6471,63.6095,63.6471,42502.0
2019-02-04 14:55:00,67.7,67.71,67.68,67.69,32780.0,63.6471,63.6565,63.6283,63.6377,32780.0
2019-02-04 15:00:00,67.7,67.7,67.66,67.69,93327.0,63.6471,63.6471,63.6095,63.6377,93327.0
2019-02-04 15:05:00,67.69,67.73,67.65,67.73,56411.0,63.6377,63.6753,63.6001,63.6753,56411.0
2019-02-04 15:10:00,67.73,67.75,67.7,67.7,42898.0,63.6753,63.6941,63.6471,63.6471,42898.0
2019-02-04 15:15:00,67.71,67.73,67.68,67.7,41226.0,63.6565,63.6753,63.6283,63.6471,41226.0
2019-02-04 15:20:00,67.7,67.71,67.68,67.69,34630.0,63.6471,63.6565,63.6283,63.6377,34630.0
2019-02-04 15:25:00,67.69,67.7,67.65,67.66,75776.0,63.6377,63.6471,63.6001,63.6095,75776.0
2019-02-04 15:30:00,67.65,67.66,67.6,67.61,271784.0,63.6001,63.6095,63.5531,63.5625,271784.0
2019-02-04 15:35:00,67.62,67.62,67.57,67.6,128471.0,63.5719,63.5719,63.5249,63.5531,128471.0
2019-02-04 15:40:00,67.6,67.63,67.59,67.6,124779.0,63.5531,63.5813,63.5437,63.5531,124779.0
2019-02-04 15:45:00,67.61,67.62,67.58,67.61,184200.0,63.5625,63.5719,63.5343,63.5625,184200.0
2019-02-04 15:50:00,67.6,67.65,67.59,67.62,193169.0,63.5531,63.6001,63.5437,63.5719,193169.0
2019-02-04 15:55:00,67.63,67.75,67.63,67.75,810621.0,63.5813,63.6941,63.5813,63.6941,810621.0
2019-02-05 09:30:00,67.97,68.18,67.89,68.17,269438.0,63.9009,64.0984,63.8257,64.089,269438.0
2019-02-05 09:35:00,68.18,68.2,68.11,68.15,319066.0,64.0984,64.1172,64.0326,64.0702,319066.0
2019-02-05 09:40:00,68.15,68.29,68.12,68.27,319767.0,64.0702,64.2018,64.042,64.183,319767.0
2019-02-05 09:45:00,68.28,68.31,68.24,68.28,193035.0,64.1924,64.2206,64.1548,64.1924,193035.0
2019-02-05 09:50:00,68.29,68.32,68.25,68.31,124759.0,64.2018,64.23,64.1642,64.2206,124759.0
2019-02-05 09:55:00,68.3,68.31,68.17,68.19,73840.0,64.2112,64.2206,64.089,64.1078,73840.0
2019-02-05 10:00:00,68.19,68.25,68.15,68.16,67408.0,64.1078,64.1642,64.0702,64.0796,67408.0
2019-02-05 10:05:00,68.16,68.19,68.1,68.12,69449.0,64.0796,64.1078,64.0232,64.042,69449.0
2019-02-05 10:10:00,68.1,68.14,68.07,68.13,104804.0,64.0232,64.0608,63.995,64.0514,104804.0
2019-02-05 10:15:00,68.13,68.21,68.1,68.2,72237.0,64.0514,64.1266,64.0232,64.1172,72237.0
2019-02-05 10:20:00,68.2,68.24,68.15,68.16,74900.0,64.1172,64.1548,64.0702,64.0796,74900.0
2019-02-05 10:25:00,68.16,68.25,68.15,68.24,39761.0,64.0796,64.1642,64.0702,64.1548,39761.0
2019-02-05 10:30:00,68.24,68.32,68.22,68.31,62759.0,64.1548,64.23,64.136,64.2206,62759.0
2019-02-05 10:35:00,68.31,68.35,68.28,68.29,72142.0,64.2206,64.2582,64.1924,64.2018,72142.0
2019-02-05 10:40:00,68.29,68.39,68.29,68.39,85548.0,64.2018,64.2958,64.2018,64.2958,85548.0
2019-02-05 10:45:00,68.39,68.42,68.37,68.39,133524.0,64.2958,64.324,64.277,64.2958,133524.0
2019-02-05 10:50:00,68.4,68.44,68.38,68.43,44925.0,64.3052,64.3428,64.2864,64.3334,44925.0
2019-02-05 10:55:00,68.43,68.44,68.38,68.41,47202.0,64.3334,64.3428,64.2864,64.3146,47202.0
2019-02-05 11:00:00,68.42,68.48,68.4,68.47,707306.0,64.324,64.3804,64.3052,64.371,707306.0
2019-02-05 11:05:00,68.47,68.48,68.39,68.41,192177.0,64.371,64.3804,64.2958,64.3146,192177.0
2019-02-05 11:10:00,68.4,68.41,68.34,68.34,44440.0,64.3052,64.3146,64.2488,64.2488,44440.0
2019-02-05 11:15:00,68.34,68.36,68.31,68.34,105354.0,64.2488,64.2676,64.2206,64.2488,105354.0
2019-02-05 11:20:00,68.33,68.35,68.27,68.31,61024.0,64.2394,64.2582,64.183,64.2206,61024.0
2019-02-05 11:25:00,68.31,68.31,68.23,68.26,61643.0,64.2206,64.2206,64.1454,64.1736,61643.0
2019-02-05 11:30:00,68.25,68.26,68.21,68.25,89483.0,64.1642,64.1736,64.1266,64.1642,89483.0
2019-02-05 11:35:00,68.26,68.3,68.26,68.3,35338.0,64.1736,64.2112,64.1736,64.2112,35338.0
2019-02-05 11:40:00,68.3,68.36,68.29,68.34,42804.0,64.2112,64.2676,64.2018,64.2488,42804.0
2019-02-05 11:45:00,68.34,68.34,68.25,68.29,85471.0,64.2488,64.2488,64.1642,64.2018,85471.0
2019-02-05 11:50:00,68.29,68.35,68.28,68.34,80657.0,64.2018,64.2582,64.1924,64.2488,80657.0
2019-02-05 11:55:00,68.34,68.39,68.33,68.36,61689.0,64.2488,64.2958,64.2394,64.2676,61689.0
2019-02-05 12:00:00,68.36,68.37,68.31,68.35,58348.0,64.2676,64.277,64.2206,64.2582,58348.0
2019-02-05 12:05:00,68.35,68.36,68.28,68.29,70379.0,64.2582,64.2676,64.1924,64.2018,70379.0
2019-02-05 12:10:00,68.29,68.32,68.26,68.31,27908.0,64.2018,64.23,64.1736,64.2206,27908.0
2019-02-05 12:15:00,68.31,68.34,68.25,68.26,59076.0,64.2206,64.2488,64.1642,64.1736,59076.0
2019-02-05 12:20:00,68.25,68.26,68.16,68.19,59207.0,64.1642,64.1736,64.0796,64.1078,59207.0
2019-02-05 12:25:00,68.2,68.24,68.19,68.23,28067.0,64.1172,64.1548,64.1078,64.1454,28067.0
2019-02-05 12:30:00,68.23,68.23,68.14,68.18,87321.0,64.1454,64.1454,64.0608,64.0984,87321.0
2019-02-05 12:35:00,68.17,68.21,68.16,68.2,36462.0,64.089,64.1266,64.0796,64.1172,36462.0
2019-02-05 12:40:00,68.2,68.21,68.17,68.19,28508.0,64.1172,64.1266,64.089,64.1078,28508.0
2019-02-05 12:45:00,68.19,68.22,68.15,68.16,80981.0,64.1078,64.136,64.0702,64.0796,80981.0
2019-02-05 12:50:00,68.16,68.19,68.08,68.1,49974.0,64.0796,64.1078,64.0044,64.0232,49974.0
2019-02-05 12:55:00,68.09,68.1,67.97,68.02,55336.0,64.0138,64.0232,63.9009,63.948,55336.0
2019-02-05 13:00:00,68.02,68.08,68.01,68.06,76923.0,63.948,64.0044,63.9386,63.9856,76923.0
2019-02-05 13:05:00,68.06,68.07,67.97,67.98,43735.0,63.9856,63.995,63.9009,63.9104,43735.0
2019-02-05 13:10:00,67.98,68.05,67.97,68.05,56461.0,63.9104,63.9762,63.9009,63.9762,56461.0
2019-02-05 13:15:00,68.05,68.05,68.0,68.02,31368.0,63.9762,63.9762,63.9292,63.948,31368.0
2019-02-05 13:20:00,68.02,68.11,68.02,68.1,35965.0,63.948,64.0326,63.948,64.0232,35965.0
2019-02-05 13:25:00,68.1,68.13,68.08,68.13,31041.0,64.0232,64.0514,64.0044,64.0514,31041.0
2019-02-05 13:30:00,68.13,68.15,68.12,68.14,63253.0,64.0514,64.0702,64.042,64.0608,63253.0
2019-02-05 13:35:00,68.14,68.16,68.1,68.16,25134.0,64.0608,64.0796,64.0232,64.0796,25134.0
2019-02-05 13:40:00,68.17,68.18,68.15,68.17,35919.0,64.089,64.0984,64.0702,64.089,35919.0
2019-02-05 13:45:00,68.16,68.21,68.16,68.2,27852.0,64.0796,64.1266,64.0796,64.1172,27852.0
2019-02-05 13:50:00,68.2,68.21,68.17,68.17,39820.0,64.1172,64.1266,64.089,64.089,39820.0
2019-02-05 13:55:00,68.18,68.23,68.17,68.23,29142.0,64.0984,64.1454,64.089,64.1454,29142.0
2019-02-05 14:00:00,68.23,68.32,68.22,68.32,68760.0,64.1454,64.23,64.136,64.23,68760.0
2019-02-05 14:05:00,68.31,68.39,68.31,68.39,92838.0,64.2206,64.2958,64.2206,64.2958,92838.0
2019-02-05 14:10:00,68.38,68.38,68.34,68.37,45339.0,64.2864,64.2864,64.2488,64.277,45339.0
2019-02-05 14:15:00,68.37,68.39,68.34,68.36,108443.0,64.277,64.2958,64.2488,64.2676,108443.0
2019-02-05 14:20:00,68.36,68.37,68.32,68.33,129473.0,64.2676,64.277,64.23,64.2394,129473.0
2019-02-05 14:25:00,68.34,68.35,68.31,68.32,57412.0,64.2488,64.2582,64.2206,64.23,57412.0
2019-02-05 14:30:00,68.32,68.34,68.3,68.32,51610.0,64.23,64.2488,64.2112,64.23,51610.0
2019-02-05 14:35:00,68.33,68.33,68.27,68.32,48077.0,64.2394,64.2394,64.183,64.23,48077.0
2019-02-05 14:40:00,68.32,68.32,68.25,68.29,49755.0,64.23,64.23,64.1642,64.2018,49755.0
2019-02-05 14:45:00,68.29,68.34,68.28,68.33,49963.0,64.2018,64.2488,64.1924,64.2394,49963.0
2019-02-05 14:50:00,68.32,68.34,68.29,68.31,44860.0,64.23,64.2488,64.2018,64.2206,44860.0
2019-02-05 14:55:00,68.31,68.36,68.31,68.33,47088.0,64.2206,64.2676,64.2206,64.2394,47088.0
2019-02-05 15:00:00,68.33,68.35,68.31,68.32,42769.0,64.2394,64.2582,64.2206,64.23,42769.0
2019-02-05 15:05:00,68.31,68.35,68.29,68.34,61026.0,64.2206,64.2582,64.2018,64.2488,61026.0
2019-02-05 15:10:00,68.34,68.35,68.27,68.31,194467.0,64.2488,64.2582,64.183,64.2206,194467.0
2019-02-05 15:15:00,68.31,68.35,68.29,68.34,47535.0,64.2206,64.2582,64.2018,64.2488,47535.0
2019-02-05 15:20:00,68.34,68.38,68.34,68.35,67263.0,64.2488,64.2864,64.2488,64.2582,67263.0
2019-02-05 15:25:00,68.35,68.4,68.35,68.38,139172.0,64.2582,64.3052,64.2582,64.2864,139172.0
2019-02-05 15:30:00,68.38,68.41,68.37,68.4,109223.0,64.2864,64.3146,64.277,64.3052,109223.0
2019-02-05 15:35:00,68.4,68.4,68.34,68.37,308949.0,64.3052,64.3052,64.2488,64.277,308949.0
2019-02-05 15:40:00,68.37,68.39,68.32,68.32,460175.0,64.277,64.2958,64.23,64.23,460175.0
2019-02-05 15:45:00,68.33,68.33,68.26,68.29,492722.0,64.2394,64.2394,64.1736,64.2018,492722.0
2019-02-05 15:50:00,68.29,68.3,68.24,68.28,413387.0,64.2018,64.2112,64.1548,64.1924,413387.0
2019-02-05 15:55:00,68.27,68.34,68.27,68.31,1779277.0,64.183,64.2488,64.183,64.2206,1779277.0
2019-02-06 09:30:00,68.39,68.63,68.39,68.56,210875.0,64.2958,64.5214,64.2958,64.4556,210875.0
2019-02-06 09:35:00,68.56,68.57,68.37,68.4,303057.0,64.4556,64.465,64.277,64.3052,303057.0
2019-02-06 09:40:00,68.39,68.5,68.38,68.49,101432.0,64.2958,64.3992,64.2864,64.3898,101432.0
2019-02-06 09:45:00,68.5,68.62,68.47,68.59,134271.0,64.3992,64.512,64.371,64.4838,134271.0
2019-02-06 09:50:00,68.59,68.65,68.56,68.63,126861.0,64.4838,64.5402,64.4556,64.5214,126861.0
2019-02-06 09:55:00,68.63,68.65,68.53,68.54,76511.0,64.5214,64.5402,64.4274,64.4368,76511.0
2019-02-06 10:00:00,68.54,68.54,68.36,68.41,122605.0,64.4368,64.4368,64.2676,64.3146,122605.0
2019-02-06 10:05:00,68.41,68.49,68.35,68.35,71295.0,64.3146,64.3898,64.2582,64.2582,71295.0
2019-02-06 10:10:00,68.35,68.35,68.12,68.16,126361.0,64.2582,64.2582,64.042,64.0796,126361.0
2019-02-06 10:15:00,68.15,68.28,68.13,68.25,128469.0,64.0702,64.1924,64.0514,64.1642,128469.0
2019-02-06 10:20:00,68.26,68.27,68.14,68.26,165282.0,64.1736,64.183,64.0608,64.1736,165282.0
2019-02-06 10:25:00,68.26,68.35,68.25,68.31,117750.0,64.1736,64.2582,64.1642,64.2206,117750.0
2019-02-06 10:30:00,68.3,68.45,68.28,68.43,150376.0,64.2112,64.3522,64.1924,64.3334,150376.0
2019-02-06 10:35:00,68.43,68.51,68.43,68.49,81000.0,64.3334,64.4086,64.3334,64.3898,81000.0
2019-02-06 10:40:00,68.48,68.56,68.48,68.54,115856.0,64.3804,64.4556,64.3804,64.4368,115856.0
2019-02-06 10:45:00,68.54,68.6,68.53,68.59,67788.0,64.4368,64.4932,64.4274,64.4838,67788.0
2019-02-06 10:50:00,68.59,68.65,68.55,68.63,89027.0,64.4838,64.5402,64.4462,64.5214,89027.0
2019-02-06 10:55:00,68.64,68.67,68.6,68.62,91183.0,64.5308,64.559,64.4932,64.512,91183.0
2019-02-06 11:00:00,68.62,68.63,68.57,68.63,70717.0,64.512,64.5214,64.465,64.5214,70717.0
2019-02-06 11:05:00,68.63,68.71,68.63,68.69,68190.0,64.5214,64.5966,64.5214,64.5778,68190.0
2019-02-06 11:10:00,68.69,68.73,68.62,68.63,146496.0,64.5778,64.6155,64.512,64.5214,146496.0
2019-02-06 11:15:00,68.62,68.64,68.57,68.59,63527.0,64.512,64.5308,64.465,64.4838,63527.0
2019-02-06 11:20:00,68.6,68.68,68.53,68.53,200416.0,64.4932,64.5684,64.4274,64.4274,200416.0
2019-02-06 11:25:00,68.54,68.56,68.44,68.55,54516.0,64.4368,64.4556,64.3428,64.4462,54516.0
2019-02-06 11:30:00,68.56,68.66,68.56,68.61,151047.0,64.4556,64.5496,64.4556,64.5026,151047.0
2019-02-06 11:35:00,68.61,68.65,68.55,68.65,63199.0,64.5026,64.5402,64.4462,64.5402,63199.0
2019-02-06 11:40:00,68.65,68.67,68.59,68.59,55377.0,64.5402,64.559,64.4838,64.4838,55377.0
2019-02-06 11:45:00,68.58,68.63,68.52,68.55,73879.0,64.4744,64.5214,64.418,64.4462,73879.0
2019-02-06 11:50:00,68.56,68.58,68.49,68.54,112506.0,64.4556,64.4744,64.3898,64.4368,112506.0
2019-02-06 11:55:00,68.54,68.57,68.49,68.53,60483.0,64.4368,64.465,64.3898,64.4274,60483.0
2019-02-06 12:00:00,68.51,68.53,68.47,68.52,42640.0,64.4086,64.4274,64.371,64.418,42640.0
2019-02-06 12:05:00,68.53,68.54,68.42,68.42,56495.0,64.4274,64.4368,64.324,64.324,56495.0
2019-02-06 12:10:00,68.41,68.49,68.4,68.47,54338.0,64.3146,64.3898,64.3052,64.371,54338.0
2019-02-06 12:15:00,68.47,68.48,68.39,68.45,70955.0,64.371,64.3804,64.2958,64.3522,70955.0
2019-02-06 12:20:00,68.45,68.49,68.45,68.49,35280.0,64.3522,64.3898,64.3522,64.3898,35280.0
2019-02-06 12:25:00,68.49,68.56,68.48,68.51,171008.0,64.3898,64.4556,64.3804,64.4086,171008.0
2019-02-06 12:30:00,68.51,68.55,68.5,68.54,49580.0,64.4086,64.4462,64.3992,64.4368,49580.0
2019-02-06 12:35:00,68.54,68.55,68.5,68.54,43938.0,64.4368,64.4462,64.3992,64.4368,43938.0
2019-02-06 12:40:00,68.55,68.58,68.52,68.56,49838.0,64.4462,64.4744,64.418,64.4556,49838.0
2019-02-06 12:45:00,68.55,68.55,68.42,68.48,63906.0,64.4462,64.4462,64.324,64.3804,63906.0
2019-02-06 12:50:00,68.48,68.52,68.48,68.49,45829.0,64.3804,64.418,64.3804,64.3898,45829.0
2019-02-06 12:55:00,68.49,68.53,68.49,68.52,63213.0,64.3898,64.4274,64.3898,64.418,63213.0
2019-02-06 13:00:00,68.52,68.57,68.51,68.54,41173.0,64.418,64.465,64.4086,64.4368,41173.0
2019-02-06 13:05:00,68.54,68.57,68.53,68.55,39655.0,64.4368,64.465,64.4274,64.4462,39655.0
2019-02-06 13:10:00,68.55,68.61,68.52,68.59,42629.0,64.4462,64.5026,64.418,64.4838,42629.0
2019-02-06 13:15:00,68.59,68.63,68.57,68.6,38086.0,64.4838,64.5214,64.465,64.4932,38086.0
2019-02-06 13:20:00,68.61,68.63,68.59,68.6,46345.0,64.5026,64.5214,64.4838,64.4932,46345.0
2019-02-06 13:25:00,68.6,68.62,68.56,68.59,66330.0,64.4932,64.512,64.4556,64.4838,66330.0
2019-02-06 13:30:00,68.58,68.61,68.56,68.6,39145.0,64.4744,64.5026,64.4556,64.4932,39145.0
2019-02-06 13:35:00,68.61,68.64,68.6,68.62,39980.0,64.5026,64.5308,64.4932,64.512,39980.0
2019-02-06 13:40:00,68.61,68.62,68.58,68.62,66818.0,64.5026,64.512,64.4744,64.512,66818.0
2019-02-06 13:45:00,68.62,68.63,68.57,68.57,44946.0,64.512,64.5214,64.465,64.465,44946.0
2019-02-06 13:50:00,68.58,68.58,68.5,68.54,68057.0,64.4744,64.4744,64.3992,64.4368,68057.0
2019-02-06 13:55:00,68.55,68.55,68.5,68.54,62309.0,64.4462,64.4462,64.3992,64.4368,62309.0
2019-02-06 14:00:00,68.54,68.54,68.46,68.49,79696.0,64.4368,64.4368,64.3616,64.3898,79696.0
2019-02-06 14:05:00,68.49,68.5,68.43,68.45,44311.0,64.3898,64.3992,64.3334,64.3522,44311.0
2019-02-06 14:10:00,68.45,68.45,68.39,68.42,26301.0,64.3522,64.3522,64.2958,64.324,26301.0
2019-02-06 14:15:00,68.42,68.44,68.37,68.4,48165.0,64.324,64.3428,64.277,64.3052,48165.0
2019-02-06 14:20:00,68.41,68.47,68.4,68.45,57176.0,64.3146,64.371,64.3052,64.3522,57176.0
2019-02-06 14:25:00,68.45,68.49,68.44,68.46,51414.0,64.3522,64.3898,64.3428,64.3616,51414.0
2019-02-06 14:30:00,68.46,68.46,68.37,68.4,72376.0,64.3616,64.3616,64.277,64.3052,72376.0
2019-02-06 14:35:00,68.4,68.42,68.34,68.35,68875.0,64.3052,64.324,64.2488,64.2582,68875.0
2019-02-06 14:40:00,68.35,68.44,68.34,68.42,89782.0,64.2582,64.3428,64.2488,64.324,89782.0
2019-02-06 14:45:00,68.42,68.46,68.42,68.44,107215.0,64.324,64.3616,64.324,64.3428,107215.0
2019-02-06 14:50:00,68.44,68.47,68.43,68.46,112160.0,64.3428,64.371,64.3334,64.3616,112160.0
2019-02-06 14:55:00,68.46,68.52,68.43,68.52,92718.0,64.3616,64.418,64.3334,64.418,92718.0
2019-02-06 15:00:00,68.51,68.54,68.49,68.49,45288.0,64.4086,64.4368,64.3898,64.3898,45288.0
2019-02-06 15:05:00,68.48,68.54,68.48,68.54,36364.0,64.3804,64.4368,64.3804,64.4368,36364.0
2019-02-06 15:10:00,68.55,68.57,68.5,68.56,97179.0,64.4462,64.465,64.3992,64.4556,97179.0
2019-02-06 15:15:00,68.57,68.57,68.52,68.56,55955.0,64.465,64.465,64.418,64.4556,55955.0
2019-02-06 15:20:00,68.56,68.58,68.54,68.56,78963.0,64.4556,64.4744,64.4368,64.4556,78963.0
2019-02-06 15:25:00,68.55,68.59,68.55,68.56,38360.0,64.4462,64.4838,64.4462,64.4556,38360.0
2019-02-06 15:30:00,68.55,68.56,68.49,68.5,189884.0,64.4462,64.4556,64.3898,64.3992,189884.0
2019-02-06 15:35:00,68.5,68.58,68.48,68.57,271501.0,64.3992,64.4744,64.3804,64.465,271501.0
2019-02-06 15:40:00,68.57,68.58,68.54,68.56,266575.0,64.465,64.4744,64.4368,64.4556,266575.0
2019-02-06 15:45:00,68.55,68.59,68.52,68.58,359601.0,64.4462,64.4838,64.418,64.4744,359601.0
2019-02-06 15:50:00,68.58,68.59,68.56,68.56,320385.0,64.4744,64.4838,64.4556,64.4556,320385.0
2019-02-06 15:55:00,68.56,68.56,68.49,68.55,1585294.0,64.4556,64.4556,64.3898,64.4462,1585294.0
2019-02-07 09:30:00,67.92,67.92,67.69,67.89,297911.0,63.8539,63.8539,63.6377,63.8257,297911.0
2019-02-07 09:35:00,67.88,67.88,67.7,67.74,244706.0,63.8163,63.8163,63.6471,63.6847,244706.0
2019-02-07 09:40:00,67.74,67.8,67.68,67.72,212442.0,63.6847,63.7411,63.6283,63.6659,212442.0
2019-02-07 09:45:00,67.7,67.84,67.68,67.71,252376.0,63.6471,63.7787,63.6283,63.6565,252376.0
2019-02-07 09:50:00,67.72,67.8,67.7,67.77,210726.0,63.6659,63.7411,63.6471,63.7129,210726.0
2019-02-07 09:55:00,67.77,67.9,67.76,67.89,129016.0,63.7129,63.8351,63.7035,63.8257,129016.0
2019-02-07 10:00:00,67.89,67.89,67.75,67.77,195436.0,63.8257,63.8257,63.6941,63.7129,195436.0
2019-02-07 10:05:00,67.77,67.9,67.74,67.86,126024.0,63.7129,63.8351,63.6847,63.7975,126024.0
2019-02-07 10:10:00,67.86,67.98,67.85,67.96,192115.0,63.7975,63.9104,63.7881,63.8915,192115.0
2019-02-07 10:15:00,67.96,67.97,67.87,67.88,388179.0,63.8915,63.9009,63.8069,63.8163,388179.0
2019-02-07 10:20:00,67.87,68.05,67.84,68.04,163683.0,63.8069,63.9762,63.7787,63.9668,163683.0
2019-02-07 10:25:00,68.04,68.15,68.03,68.12,105013.0,63.9668,64.0702,63.9574,64.042,105013.0
2019-02-07 10:30:00,68.12,68.2,68.12,68.15,63754.0,64.042,64.1172,64.042,64.0702,63754.0
2019-02-07 10:35:00,68.15,68.15,68.08,68.12,84867.0,64.0702,64.0702,64.0044,64.042,84867.0
2019-02-07 10:40:00,68.11,68.16,67.99,68.02,104104.0,64.0326,64.0796,63.9198,63.948,104104.0
2019-02-07 10:45:00,68.02,68.08,67.88,67.88,98428.0,63.948,64.0044,63.8163,63.8163,98428.0
2019-02-07 10:50:00,67.88,67.9,67.72,67.79,201188.0,63.8163,63.8351,63.6659,63.7317,201188.0
2019-02-07 10:55:00,67.79,67.81,67.71,67.72,101511.0,63.7317,63.7505,63.6565,63.6659,101511.0
2019-02-07 11:00:00,67.71,67.82,67.67,67.8,137100.0,63.6565,63.7599,63.6189,63.7411,137100.0
2019-02-07 11:05:00,67.8,67.8,67.71,67.74,83422.0,63.7411,63.7411,63.6565,63.6847,83422.0
2019-02-07 11:10:00,67.73,67.76,67.68,67.69,179418.0,63.6753,63.7035,63.6283,63.6377,179418.0
2019-02-07 11:15:00,67.69,67.74,67.64,67.67,132334.0,63.6377,63.6847,63.5907,63.6189,132334.0
2019-02-07 11:20:00,67.66,67.7,67.61,67.62,123478.0,63.6095,63.6471,63.5625,63.5719,123478.0
2019-02-07 11:25:00,67.63,67.64,67.54,67.56,305302.0,63.5813,63.5907,63.4967,63.5155,305302.0
2019-02-07 11:30:00,67.57,67.57,67.3,67.37,687377.0,63.5249,63.5249,63.2711,63.3369,687377.0
2019-02-07 11:35:00,67.37,67.49,67.33,67.49,631680.0,63.3369,63.4497,63.2993,63.4497,631680.0
2019-02-07 11:40:00,67.49,67.53,67.45,67.48,105633.0,63.4497,63.4873,63.4121,63.4403,105633.0
2019-02-07 11:45:00,67.47,67.5,67.33,67.33,129604.0,63.4309,63.4591,63.2993,63.2993,129604.0
2019-02-07 11:50:00,67.33,67.47,67.28,67.35,154182.0,63.2993,63.4309,63.2523,63.3181,154182.0
2019-02-07 11:55:00,67.34,67.41,67.28,67.28,155865.0,63.3087,63.3745,63.2523,63.2523,155865.0
2019-02-07 12:00:00,67.27,67.31,67.17,67.2,206728.0,63.2429,63.2805,63.1488,63.177,206728.0
2019-02-07 12:05:00,67.19,67.36,67.18,67.34,80871.0,63.1676,63.3275,63.1582,63.3087,80871.0
2019-02-07 12:10:00,67.33,67.36,67.29,67.34,77735.0,63.2993,63.3275,63.2617,63.3087,77735.0
2019-02-07 12:15:00,67.33,67.38,67.29,67.38,81767.0,63.2993,63.3463,63.2617,63.3463,81767.0
2019-02-07 12:20:00,67.37,67.46,67.35,67.44,158417.0,63.3369,63.4215,63.3181,63.4027,158417.0
2019-02-07 12:25:00,67.44,67.44,67.35,67.36,71718.0,63.4027,63.4027,63.3181,63.3275,71718.0
2019-02-07 12:30:00,67.36,67.44,67.33,67.44,98624.0,63.3275,63.4027,63.2993,63.4027,98624.0
2019-02-07 12:35:00,67.44,67.49,67.39,67.41,62154.0,63.4027,63.4497,63.3557,63.3745,62154.0
2019-02-07 12:40:00,67.41,67.43,67.26,67.26,168428.0,63.3745,63.3933,63.2335,63.2335,168428.0
2019-02-07 12:45:00,67.26,67.3,67.22,67.3,113168.0,63.2335,63.2711,63.1958,63.2711,113168.0
2019-02-07 12:50:00,67.3,67.3,67.16,67.18,81588.0,63.2711,63.2711,63.1394,63.1582,81588.0
2019-02-07 12:55:00,67.18,67.25,67.14,67.24,145066.0,63.1582,63.2241,63.1206,63.2147,145066.0
2019-02-07 13:00:00,67.23,67.42,67.23,67.42,92520.0,63.2052,63.3839,63.2052,63.3839,92520.0
2019-02-07 13:05:00,67.41,67.52,67.41,67.46,193533.0,63.3745,63.4779,63.3745,63.4215,193533.0
2019-02-07 13:10:00,67.47,67.48,67.4,67.43,68857.0,63.4309,63.4403,63.3651,63.3933,68857.0
2019-02-07 13:15:00,67.43,67.48,67.37,67.38,69706.0,63.3933,63.4403,63.3369,63.3463,69706.0
2019-02-07 13:20:00,67.38,67.45,67.38,67.44,50674.0,63.3463,63.4121,63.3463,63.4027,50674.0
2019-02-07 13:25:00,67.44,67.51,67.42,67.47,128964.0,63.4027,63.4685,63.3839,63.4309,128964.0
2019-02-07 13:30:00,67.48,67.57,67.46,67.54,147599.0,63.4403,63.5249,63.4215,63.4967,147599.0
2019-02-07 13:35:00,67.55,67.58,67.51,67.53,107666.0,63.5061,63.5343,63.4685,63.4873,107666.0
2019-02-07 13:40:00,67.52,67.53,67.48,67.48,62461.0,63.4779,63.4873,63.4403,63.4403,62461.0
2019-02-07 13:45:00,67.47,67.55,67.43,67.47,275032.0,63.4309,63.5061,63.3933,63.4309,275032.0
2019-02-07 13:50:00,67.47,67.52,67.44,67.5,86349.0,63.4309,63.4779,63.4027,63.4591,86349.0
2019-02-07 13:55:00,67.49,67.56,67.43,67.49,139271.0,63.4497,63.5155,63.3933,63.4497,139271.0
2019-02-07 14:00:00,67.48,67.5,67.41,67.46,160143.0,63.4403,63.4591,63.3745,63.4215,160143.0
2019-02-07 14:05:00,67.46,67.48,67.4,67.43,56245.0,63.4215,63.4403,63.3651,63.3933,56245.0
2019-02-07 14:10:00,67.43,67.43,67.34,67.35,74582.0,63.3933,63.3933,63.3087,63.3181,74582.0
2019-02-07 14:15:00,67.35,67.39,67.29,67.35,271476.0,63.3181,63.3557,63.2617,63.3181,271476.0
2019-02-07 14:20:00,67.35,67.38,67.34,67.36,67415.0,63.3181,63.3463,63.3087,63.3275,67415.0
2019-02-07 14:25:00,67.36,67.53,67.36,67.52,78034.0,63.3275,63.4873,63.3275,63.4779,78034.0
2019-02-07 14:30:00,67.53,67.55,67.48,67.51,124618.0,63.4873,63.5061,63.4403,63.4685,124618.0
2019-02-07 14:35:00,67.51,67.56,67.46,67.48,54605.0,63.4685,63.5155,63.4215,63.4403,54605.0
2019-02-07 14:40:00,67.48,67.49,67.44,67.44,42342.0,63.4403,63.4497,63.4027,63.4027,42342.0
2019-02-07 14:45:00,67.44,67.51,67.42,67.44,53552.0,63.4027,63.4685,63.3839,63.4027,53552.0
2019-02-07 14:50:00,67.44,67.48,67.4,67.45,64526.0,63.4027,63.4403,63.3651,63.4121,64526.0
2019-02-07 14:55:00,67.45,67.48,67.41,67.42,77416.0,63.4121,63.4403,63.3745,63.3839,77416.0
2019-02-07 15:00:00,67.42,67.49,67.36,67.36,76201.0,63.3839,63.4497,63.3275,63.3275,76201.0
2019-02-07 15:05:00,67.36,67.4,67.33,67.38,107409.0,63.3275,63.3651,63.2993,63.3463,107409.0
2019-02-07 15:10:00,67.37,67.4,67.34,67.38,143599.0,63.3369,63.3651,63.3087,63.3463,143599.0
2019-02-07 15:15:00,67.39,67.43,67.37,67.4,205116.0,63.3557,63.3933,63.3369,63.3651,205116.0
2019-02-07 15:20:00,67.4,67.43,67.38,67.41,162369.0,63.3651,63.3933,63.3463,63.3745,162369.0
2019-02-07 15:25:00,67.41,67.42,67.35,67.41,348894.0,63.3745,63.3839,63.3181,63.3745,348894.0
2019-02-07 15:30:00,67.41,67.45,67.35,67.37,183648.0,63.3745,63.4121,63.3181,63.3369,183648.0
2019-02-07 15:35:00,67.37,67.44,67.34,67.43,161300.0,63.3369,63.4027,63.3087,63.3933,161300.0
2019-02-07 15:40:00,67.44,67.61,67.42,67.54,399994.0,63.4027,63.5625,63.3839,63.4967,399994.0
2019-02-07 15:45:00,67.54,67.57,67.51,67.52,260681.0,63.4967,63.5249,63.4685,63.4779,260681.0
2019-02-07 15:50:00,67.52,67.57,67.51,67.56,449945.0,63.4779,63.5249,63.4685,63.5155,449945.0
2019-02-07 15:55:00,67.56,67.59,67.49,67.59,1179023.0,63.5155,63.5437,63.4497,63.5437,1179023.0
2019-02-08 09:30:00,67.05,67.32,66.95,67.3,140971.0,63.036,63.2899,62.942,63.2711,140971.0
2019-02-08 09:35:00,67.32,67.43,67.3,67.34,103234.0,63.2899,63.3933,63.2711,63.3087,103234.0
2019-02-08 09:40:00,67.35,67.42,67.32,67.33,106839.0,63.3181,63.3839,63.2899,63.2993,106839.0
2019-02-08 09:45:00,67.33,67.35,67.14,67.31,133207.0,63.2993,63.3181,63.1206,63.2805,133207.0
2019-02-08 09:50:00,67.3,67.31,67.23,67.23,96015.0,63.2711,63.2805,63.2052,63.2052,96015.0
2019-02-08 09:55:00,67.24,67.29,67.19,67.24,101110.0,63.2147,63.2617,63.1676,63.2147,101110.0
2019-02-08 10:00:00,67.23,67.24,67.14,67.17,130537.0,63.2052,63.2147,63.1206,63.1488,130537.0
2019-02-08 10:05:00,67.16,67.38,67.16,67.33,82392.0,63.1394,63.3463,63.1394,63.2993,82392.0
2019-02-08 10:10:00,67.32,67.37,67.22,67.24,73894.0,63.2899,63.3369,63.1958,63.2147,73894.0
2019-02-08 10:15:00,67.25,67.29,67.17,67.19,129315.0,63.2241,63.2617,63.1488,63.1676,129315.0
2019-02-08 10:20:00,67.18,67.24,67.15,67.22,62343.0,63.1582,63.2147,63.13,63.1958,62343.0
2019-02-08 10:25:00,67.22,67.34,67.21,67.3,126212.0,63.1958,63.3087,63.1864,63.2711,126212.0
2019-02-08 10:30:00,67.29,67.38,67.25,67.36,58510.0,63.2617,63.3463,63.2241,63.3275,58510.0
2019-02-08 10:35:00,67.37,67.48,67.34,67.47,57878.0,63.3369,63.4403,63.3087,63.4309,57878.0
2019-02-08 10:40:00,67.48,67.54,67.43,67.44,67520.0,63.4403,63.4967,63.3933,63.4027,67520.0
2019-02-08 10:45:00,67.44,67.45,67.35,67.39,71893.0,63.4027,63.4121,63.3181,63.3557,71893.0
2019-02-08 10:50:00,67.39,67.42,67.3,67.33,37890.0,63.3557,63.3839,63.2711,63.2993,37890.0
2019-02-08 10:55:00,67.31,67.38,67.29,67.36,95572.0,63.2805,63.3463,63.2617,63.3275,95572.0
2019-02-08 11:00:00,67.35,67.35,67.25,67.26,128440.0,63.3181,63.3181,63.2241,63.2335,128440.0
2019-02-08 11:05:00,67.27,67.35,67.25,67.35,50364.0,63.2429,63.3181,63.2241,63.3181,50364.0
2019-02-08 11:10:00,67.35,67.37,67.3,67.36,51891.0,63.3181,63.3369,63.2711,63.3275,51891.0
2019-02-08 11:15:00,67.37,67.44,67.33,67.34,108877.0,63.3369,63.4027,63.2993,63.3087,108877.0
2019-02-08 11:20:00,67.34,67.4,67.3,67.38,38810.0,63.3087,63.3651,63.2711,63.3463,38810.0
2019-02-08 11:25:00,67.39,67.42,67.33,67.33,118598.0,63.3557,63.3839,63.2993,63.2993,118598.0
2019-02-08 11:30:00,67.33,67.37,67.24,67.24,62797.0,63.2993,63.3369,63.2147,63.2147,62797.0
2019-02-08 11:35:00,67.24,67.26,67.18,67.24,88251.0,63.2147,63.2335,63.1582,63.2147,88251.0
2019-02-08 11:40:00,67.24,67.31,67.23,67.3,83791.0,63.2147,63.2805,63.2052,63.2711,83791.0
2019-02-08 11:45:00,67.3,67.31,67.14,67.23,66512.0,63.2711,63.2805,63.1206,63.2052,66512.0
2019-02-08 11:50:00,67.22,67.35,67.19,67.35,76246.0,63.1958,63.3181,63.1676,63.3181,76246.0
2019-02-08 11:55:00,67.35,67.43,67.34,67.41,108169.0,63.3181,63.3933,63.3087,63.3745,108169.0
2019-02-08 12:00:00,67.41,67.49,67.37,67.38,88483.0,63.3745,63.4497,63.3369,63.3463,88483.0
2019-02-08 12:05:00,67.38,67.41,67.31,67.33,74551.0,63.3463,63.3745,63.2805,63.2993,74551.0
2019-02-08 12:10:00,67.33,67.34,67.26,67.3,66985.0,63.2993,63.3087,63.2335,63.2711,66985.0
2019-02-08 12:15:00,67.31,67.39,67.29,67.39,56144.0,63.2805,63.3557,63.2617,63.3557,56144.0
2019-02-08 12:20:00,67.39,67.42,67.35,67.38,52103.0,63.3557,63.3839,63.3181,63.3463,52103.0
2019-02-08 12:25:00,67.38,67.41,67.35,67.4,18867.0,63.3463,63.3745,63.3181,63.3651,18867.0
2019-02-08 12:30:00,67.41,67.45,67.39,67.4,28995.0,63.3745,63.4121,63.3557,63.3651,28995.0
2019-02-08 12:35:00,67.41,67.44,67.39,67.41,22282.0,63.3745,63.4027,63.3557,63.3745,22282.0
2019-02-08 12:40:00,67.42,67.48,67.41,67.46,93011.0,63.3839,63.4403,63.3745,63.4215,93011.0
2019-02-08 12:45:00,67.47,67.5,67.45,67.49,57487.0,63.4309,63.4591,63.4121,63.4497,57487.0
2019-02-08 12:50:00,67.49,67.49,67.44,67.45,20881.0,63.4497,63.4497,63.4027,63.4121,20881.0
2019-02-08 12:55:00,67.46,67.48,67.41,67.45,13973.0,63.4215,63.4403,63.3745,63.4121,13973.0
2019-02-08 13:00:00,67.45,67.5,67.45,67.5,60815.0,63.4121,63.4591,63.4121,63.4591,60815.0
2019-02-08 13:05:00,67.5,67.5,67.45,67.5,31897.0,63.4591,63.4591,63.4121,63.4591,31897.0
2019-02-08 13:10:00,67.51,67.6,67.51,67.59,32674.0,63.4685,63.5531,63.4685,63.5437,32674.0
2019-02-08 13:15:00,67.59,67.6,67.54,67.56,34065.0,63.5437,63.5531,63.4967,63.5155,34065.0
2019-02-08 13:20:00,67.55,67.56,67.51,67.51,66286.0,63.5061,63.5155,63.4685,63.4685,66286.0
2019-02-08 13:25:00,67.51,67.55,67.5,67.54,52677.0,63.4685,63.5061,63.4591,63.4967,52677.0
2019-02-08 13:30:00,67.53,67.58,67.53,67.55,32031.0,63.4873,63.5343,63.4873,63.5061,32031.0
2019-02-08 13:35:00,67.55,67.55,67.49,67.5,127573.0,63.5061,63.5061,63.4497,63.4591,127573.0
2019-02-08 13:40:00,67.5,67.57,67.5,67.55,67552.0,63.4591,63.5249,63.4591,63.5061,67552.0
2019-02-08 13:45:00,67.56,67.58,67.55,67.56,18519.0,63.5155,63.5343,63.5061,63.5155,18519.0
2019-02-08 13:50:00,67.57,67.59,67.56,67.57,28249.0,63.5249,63.5437,63.5155,63.5249,28249.0
2019-02-08 13:55:00,67.58,67.65,67.58,67.63,77241.0,63.5343,63.6001,63.5343,63.5813,77241.0
2019-02-08 14:00:00,67.64,67.66,67.59,67.6,86068.0,63.5907,63.6095,63.5437,63.5531,86068.0
2019-02-08 14:05:00,67.6,67.7,67.6,67.7,69452.0,63.5531,63.6471,63.5531,63.6471,69452.0
2019-02-08 14:10:00,67.7,67.8,67.69,67.79,104580.0,63.6471,63.7411,63.6377,63.7317,104580.0
2019-02-08 14:15:00,67.78,67.79,67.74,67.75,225264.0,63.7223,63.7317,63.6847,63.6941,225264.0
2019-02-08 14:20:00,67.74,67.77,67.74,67.76,71898.0,63.6847,63.7129,63.6847,63.7035,71898.0
2019-02-08 14:25:00,67.77,67.79,67.73,67.79,84384.0,63.7129,63.7317,63.6753,63.7317,84384.0
2019-02-08 14:30:00,67.78,67.82,67.76,67.81,122218.0,63.7223,63.7599,63.7035,63.7505,122218.0
2019-02-08 14:35:00,67.8,67.81,67.73,67.76,72251.0,63.7411,63.7505,63.6753,63.7035,72251.0
2019-02-08 14:40:00,67.76,67.78,67.73,67.76,41357.0,63.7035,63.7223,63.6753,63.7035,41357.0
2019-02-08 14:45:00,67.77,67.83,67.77,67.78,72343.0,63.7129,63.7693,63.7129,63.7223,72343.0
2019-02-08 14:50:00,67.78,67.8,67.74,67.75,37360.0,63.7223,63.7411,63.6847,63.6941,37360.0
2019-02-08 14:55:00,67.75,67.78,67.73,67.73,73900.0,63.6941,63.7223,63.6753,63.6753,73900.0
2019-02-08 15:00:00,67.73,67.73,67.66,67.67,140335.0,63.6753,63.6753,63.6095,63.6189,140335.0
2019-02-08 15:05:00,67.67,67.72,67.66,67.7,89945.0,63.6189,63.6659,63.6095,63.6471,89945.0
2019-02-08 15:10:00,67.71,67.81,67.71,67.81,88581.0,63.6565,63.7505,63.6565,63.7505,88581.0
2019-02-08 15:15:00,67.8,67.8,67.76,67.79,65970.0,63.7411,63.7411,63.7035,63.7317,65970.0
2019-02-08 15:20:00,67.79,67.83,67.77,67.78,61559.0,63.7317,63.7693,63.7129,63.7223,61559.0
2019-02-08 15:25:00,67.78,67.79,67.74,67.77,73887.0,63.7223,63.7317,63.6847,63.7129,73887.0
2019-02-08 15:30:00,67.77,67.78,67.71,67.75,89867.0,63.7129,63.7223,63.6565,63.6941,89867.0
2019-02-08 15:35:00,67.75,67.77,67.71,67.76,113880.0,63.6941,63.7129,63.6565,63.7035,113880.0
2019-02-08 15:40:00,67.76,67.76,67.68,67.7,89384.0,63.7035,63.7035,63.6283,63.6471,89384.0
2019-02-08 15:45:00,67.7,67.75,67.69,67.71,318383.0,63.6471,63.6941,63.6377,63.6565,318383.0
2019-02-08 15:50:00,67.71,67.76,67.7,67.73,320355.0,63.6565,63.7035,63.6471,63.6753,320355.0
2019-02-08 15:55:00,67.73,67.98,67.71,67.97,1520673.0,63.6753,63.9104,63.6565,63.9009,1520673.0
2019-02-11 09:30:00,68.2,68.37,68.16,68.35,218762.0,64.1172,64.277,64.0796,64.2582,218762.0
2019-02-11 09:35:00,68.36,68.41,68.21,68.23,171380.0,64.2676,64.3146,64.1266,64.1454,171380.0
2019-02-11 09:40:00,68.22,68.22,68.07,68.1,93585.0,64.136,64.136,63.995,64.0232,93585.0
2019-02-11 09:45:00,68.11,68.19,68.07,68.07,82613.0,64.0326,64.1078,63.995,63.995,82613.0
2019-02-11 09:50:00,68.07,68.15,68.0,68.09,57137.0,63.995,64.0702,63.9292,64.0138,57137.0
2019-02-11 09:55:00,68.11,68.11,67.98,68.08,96238.0,64.0326,64.0326,63.9104,64.0044,96238.0
2019-02-11 10:00:00,68.07,68.17,68.03,68.11,97186.0,63.995,64.089,63.9574,64.0326,97186.0
2019-02-11 10:05:00,68.11,68.17,68.05,68.15,75565.0,64.0326,64.089,63.9762,64.0702,75565.0
2019-02-11 10:10:00,68.15,68.19,68.1,68.13,85490.0,64.0702,64.1078,64.0232,64.0514,85490.0
2019-02-11 10:15:00,68.11,68.27,68.11,68.25,75622.0,64.0326,64.183,64.0326,64.1642,75622.0
2019-02-11 10:20:00,68.25,68.26,68.02,68.07,74022.0,64.1642,64.1736,63.948,63.995,74022.0
2019-02-11 10:25:00,68.06,68.13,68.03,68.11,69101.0,63.9856,64.0514,63.9574,64.0326,69101.0
2019-02-11 10:30:00,68.12,68.16,68.02,68.16,67517.0,64.042,64.0796,63.948,64.0796,67517.0
2019-02-11 10:35:00,68.16,68.2,68.14,68.14,103962.0,64.0796,64.1172,64.0608,64.0608,103962.0
2019-02-11 10:40:00,68.15,68.2,68.13,68.17,52582.0,64.0702,64.1172,64.0514,64.089,52582.0
2019-02-11 10:45:00,68.18,68.22,68.15,68.18,44129.0,64.0984,64.136,64.0702,64.0984,44129.0
2019-02-11 10:50:00,68.16,68.19,68.07,68.09,38642.0,64.0796,64.1078,63.995,64.0138,38642.0
2019-02-11 10:55:00,68.09,68.15,68.04,68.1,38666.0,64.0138,64.0702,63.9668,64.0232,38666.0
2019-02-11 11:00:00,68.11,68.16,68.06,68.09,38235.0,64.0326,64.0796,63.9856,64.0138,38235.0
2019-02-11 11:05:00,68.1,68.14,67.89,67.92,74300.0,64.0232,64.0608,63.8257,63.8539,74300.0
2019-02-11 11:10:00,67.91,67.97,67.91,67.96,121755.0,63.8445,63.9009,63.8445,63.8915,121755.0
2019-02-11 11:15:00,67.96,68.08,67.96,68.05,78809.0,63.8915,64.0044,63.8915,63.9762,78809.0
2019-02-11 11:20:00,68.04,68.12,68.03,68.08,56136.0,63.9668,64.042,63.9574,64.0044,56136.0
2019-02-11 11:25:00,68.09,68.1,68.04,68.05,39293.0,64.0138,64.0232,63.9668,63.9762,39293.0
2019-02-11 11:30:00,68.04,68.07,67.96,68.06,80607.0,63.9668,63.995,63.8915,63.9856,80607.0
2019-02-11 11:35:00,68.06,68.07,67.97,68.01,45269.0,63.9856,63.995,63.9009,63.9386,45269.0
2019-02-11 11:40:00,68.0,68.05,67.96,68.0,112136.0,63.9292,63.9762,63.8915,63.9292,112136.0
2019-02-11 11:45:00,68.01,68.1,67.99,68.08,57043.0,63.9386,64.0232,63.9198,64.0044,57043.0
2019-02-11 11:50:00,68.07,68.07,67.97,68.0,51703.0,63.995,63.995,63.9009,63.9292,51703.0
2019-02-11 11:55:00,68.01,68.06,67.98,68.04,54378.0,63.9386,63.9856,63.9104,63.9668,54378.0
2019-02-11 12:00:00,68.04,68.12,68.02,68.08,58610.0,63.9668,64.042,63.948,64.0044,58610.0
2019-02-11 12:05:00,68.08,68.13,68.06,68.11,67752.0,64.0044,64.0514,63.9856,64.0326,67752.0
2019-02-11 12:10:00,68.11,68.11,68.06,68.09,53769.0,64.0326,64.0326,63.9856,64.0138,53769.0
2019-02-11 12:15:00,68.09,68.12,68.06,68.07,30402.0,64.0138,64.042,63.9856,63.995,30402.0
2019-02-11 12:20:00,68.06,68.13,68.04,68.12,36610.0,63.9856,64.0514,63.9668,64.042,36610.0
2019-02-11 12:25:00,68.13,68.18,68.13,68.16,59256.0,64.0514,64.0984,64.0514,64.0796,59256.0
2019-02-11 12:30:00,68.16,68.18,68.12,68.14,86690.0,64.0796,64.0984,64.042,64.0608,86690.0
2019-02-11 12:35:00,68.15,68.16,68.11,68.12,55518.0,64.0702,64.0796,64.0326,64.042,55518.0
2019-02-11 12:40:00,68.12,68.16,68.11,68.13,69560.0,64.042,64.0796,64.0326,64.0514,69560.0
2019-02-11 12:45:00,68.12,68.18,68.11,68.11,45775.0,64.042,64.0984,64.0326,64.0326,45775.0
2019-02-11 12:50:00,68.11,68.13,68.07,68.09,40302.0,64.0326,64.0514,63.995,64.0138,40302.0
2019-02-11 12:55:00,68.1,68.12,68.08,68.09,19175.0,64.0232,64.042,64.0044,64.0138,19175.0
2019-02-11 13:00:00,68.09,68.11,68.06,68.08,44613.0,64.0138,64.0326,63.9856,64.0044,44613.0
2019-02-11 13:05:00,68.08,68.11,68.07,68.1,23055.0,64.0044,64.0326,63.995,64.0232,23055.0
2019-02-11 13:10:00,68.09,68.09,68.01,68.04,27426.0,64.0138,64.0138,63.9386,63.9668,27426.0
2019-02-11 13:15:00,68.04,68.05,68.01,68.04,23653.0,63.9668,63.9762,63.9386,63.9668,23653.0
2019-02-11 13:20:00,68.05,68.06,67.99,67.99,26701.0,63.9762,63.9856,63.9198,63.9198,26701.0
2019-02-11 13:25:00,67.99,68.02,67.97,67.97,30097.0,63.9198,63.948,63.9009,63.9009,30097.0
2019-02-11 13:30:00,67.97,68.0,67.96,67.97,36531.0,63.9009,63.9292,63.8915,63.9009,36531.0
2019-02-11 13:35:00,67.97,68.01,67.95,68.01,43035.0,63.9009,63.9386,63.8821,63.9386,43035.0
2019-02-11 13:40:00,68.0,68.02,67.92,67.93,39785.0,63.9292,63.948,63.8539,63.8633,39785.0
2019-02-11 13:45:00,67.92,67.93,67.88,67.93,24868.0,63.8539,63.8633,63.8163,63.8633,24868.0
2019-02-11 13:50:00,67.93,67.95,67.92,67.93,59434.0,63.8633,63.8821,63.8539,63.8633,59434.0
2019-02-11 13:55:00,67.94,67.98,67.92,67.98,33726.0,63.8727,63.9104,63.8539,63.9104,33726.0
2019-02-11 14:00:00,67.97,67.99,67.92,67.97,66131.0,63.9009,63.9198,63.8539,63.9009,66131.0
2019-02-11 14:05:00,67.97,68.0,67.96,67.98,147361.0,63.9009,63.9292,63.8915,63.9104,147361.0
2019-02-11 14:10:00,67.99,68.03,67.97,68.01,67954.0,63.9198,63.9574,63.9009,63.9386,67954.0
2019-02-11 14:15:00,68.01,68.01,67.95,67.95,99161.0,63.9386,63.9386,63.8821,63.8821,99161.0
2019-02-11 14:20:00,67.95,67.99,67.9,67.93,88888.0,63.8821,63.9198,63.8351,63.8633,88888.0
2019-02-11 14:25:00,67.93,67.95,67.92,67.94,28843.0,63.8633,63.8821,63.8539,63.8727,28843.0
2019-02-11 14:30:00,67.94,67.98,67.93,67.95,76972.0,63.8727,63.9104,63.8633,63.8821,76972.0
2019-02-11 14:35:00,67.95,67.95,67.9,67.91,44754.0,63.8821,63.8821,63.8351,63.8445,44754.0
2019-02-11 14:40:00,67.92,68.0,67.91,67.97,60912.0,63.8539,63.9292,63.8445,63.9009,60912.0
2019-02-11 14:45:00,67.96,67.97,67.8,67.82,75413.0,63.8915,63.9009,63.7411,63.7599,75413.0
2019-02-11 14:50:00,67.83,67.88,67.82,67.85,42104.0,63.7693,63.8163,63.7599,63.7881,42104.0
2019-02-11 14:55:00,67.86,67.92,67.85,67.89,86760.0,63.7975,63.8539,63.7881,63.8257,86760.0
2019-02-11 15:00:00,67.9,67.97,67.89,67.96,100115.0,63.8351,63.9009,63.8257,63.8915,100115.0
2019-02-11 15:05:00,67.96,67.98,67.94,67.97,76474.0,63.8915,63.9104,63.8727,63.9009,76474.0
2019-02-11 15:10:00,67.97,67.99,67.93,67.95,79661.0,63.9009,63.9198,63.8633,63.8821,79661.0
2019-02-11 15:15:00,67.95,67.99,67.92,67.93,151381.0,63.8821,63.9198,63.8539,63.8633,151381.0
2019-02-11 15:20:00,67.93,67.97,67.92,67.97,52754.0,63.8633,63.9009,63.8539,63.9009,52754.0
2019-02-11 15:25:00,67.97,67.98,67.95,67.96,34941.0,63.9009,63.9104,63.8821,63.8915,34941.0
2019-02-11 15:30:00,67.96,67.97,67.84,67.87,98384.0,63.8915,63.9009,63.7787,63.8069,98384.0
2019-02-11 15:35:00,67.87,67.93,67.86,67.91,115999.0,63.8069,63.8633,63.7975,63.8445,115999.0
2019-02-11 15:40:00,67.9,67.93,67.88,67.91,180080.0,63.8351,63.8633,63.8163,63.8445,180080.0
2019-02-11 15:45:00,67.9,67.98,67.89,67.94,281625.0,63.8351,63.9104,63.8257,63.8727,281625.0
2019-02-11 15:50:00,67.94,68.01,67.93,68.0,309869.0,63.8727,63.9386,63.8633,63.9292,309869.0
2019-02-11 15:55:00,67.99,68.0,67.93,67.95,761861.0,63.9198,63.9292,63.8633,63.8821,761861.0
2019-02-12 09:30:00,68.43,68.48,68.33,68.37,148568.0,64.3334,64.3804,64.2394,64.277,148568.0
2019-02-12 09:35:00,68.38,68.46,68.35,68.42,295486.0,64.2864,64.3616,64.2582,64.324,295486.0
2019-02-12 09:40:00,68.42,68.56,68.42,68.52,119162.0,64.324,64.4556,64.324,64.418,119162.0
2019-02-12 09:45:00,68.52,68.58,68.52,68.55,60008.0,64.418,64.4744,64.418,64.4462,60008.0
2019-02-12 09:50:00,68.55,68.58,68.51,68.53,87406.0,64.4462,64.4744,64.4086,64.4274,87406.0
2019-02-12 09:55:00,68.53,68.55,68.47,68.48,129460.0,64.4274,64.4462,64.371,64.3804,129460.0
2019-02-12 10:00:00,68.49,68.63,68.49,68.6,74940.0,64.3898,64.5214,64.3898,64.4932,74940.0
2019-02-12 10:05:00,68.61,68.65,68.57,68.62,110951.0,64.5026,64.5402,64.465,64.512,110951.0
2019-02-12 10:10:00,68.62,68.65,68.52,68.52,88631.0,64.512,64.5402,64.418,64.418,88631.0
2019-02-12 10:15:00,68.51,68.61,68.51,68.59,160145.0,64.4086,64.5026,64.4086,64.4838,160145.0
2019-02-12 10:20:00,68.59,68.6,68.52,68.54,43682.0,64.4838,64.4932,64.418,64.4368,43682.0
2019-02-12 10:25:00,68.55,68.56,68.47,68.51,108813.0,64.4462,64.4556,64.371,64.4086,108813.0
2019-02-12 10:30:00,68.51,68.54,68.49,68.53,49053.0,64.4086,64.4368,64.3898,64.4274,49053.0
2019-02-12 10:35:00,68.54,68.57,68.5,68.53,66192.0,64.4368,64.465,64.3992,64.4274,66192.0
2019-02-12 10:40:00,68.53,68.57,68.46,68.48,60248.0,64.4274,64.465,64.3616,64.3804,60248.0
2019-02-12 10:45:00,68.47,68.54,68.46,68.52,103643.0,64.371,64.4368,64.3616,64.418,103643.0
2019-02-12 10:50:00,68.52,68.64,68.51,68.63,70306.0,64.418,64.5308,64.4086,64.5214,70306.0
2019-02-12 10:55:00,68.64,68.76,68.64,68.75,133799.0,64.5308,64.6437,64.5308,64.6343,133799.0
2019-02-12 11:00:00,68.75,68.83,68.75,68.76,89176.0,64.6343,64.7095,64.6343,64.6437,89176.0
2019-02-12 11:05:00,68.76,68.78,68.73,68.75,55663.0,64.6437,64.6625,64.6155,64.6343,55663.0
2019-02-12 11:10:00,68.74,68.8,68.74,68.78,76540.0,64.6249,64.6813,64.6249,64.6625,76540.0
2019-02-12 11:15:00,68.79,68.8,68.76,68.78,48646.0,64.6719,64.6813,64.6437,64.6625,48646.0
2019-02-12 11:20:00,68.78,68.79,68.72,68.73,81761.0,64.6625,64.6719,64.6061,64.6155,81761.0
2019-02-12 11:25:00,68.73,68.77,68.71,68.76,73304.0,64.6155,64.6531,64.5966,64.6437,73304.0
2019-02-12 11:30:00,68.76,68.77,68.73,68.75,51672.0,64.6437,64.6531,64.6155,64.6343,51672.0
2019-02-12 11:35:00,68.75,68.77,68.73,68.77,37714.0,64.6343,64.6531,64.6155,64.6531,37714.0
2019-02-12 11:40:00,68.76,68.8,68.75,68.76,33294.0,64.6437,64.6813,64.6343,64.6437,33294.0
2019-02-12 11:45:00,68.76,68.77,68.73,68.76,47032.0,64.6437,64.6531,64.6155,64.6437,47032.0
2019-02-12 11:50:00,68.76,68.83,68.74,68.82,82925.0,64.6437,64.7095,64.6249,64.7001,82925.0
2019-02-12 11:55:00,68.82,68.83,68.79,68.81,69329.0,64.7001,64.7095,64.6719,64.6907,69329.0
2019-02-12 12:00:00,68.8,68.85,68.8,68.82,52815.0,64.6813,64.7283,64.6813,64.7001,52815.0
2019-02-12 12:05:00,68.81,68.82,68.76,68.77,65081.0,64.6907,64.7001,64.6437,64.6531,65081.0
2019-02-12 12:10:00,68.78,68.81,68.76,68.77,99448.0,64.6625,64.6907,64.6437,64.6531,99448.0
2019-02-12 12:15:00,68.76,68.8,68.71,68.72,243346.0,64.6437,64.6813,64.5966,64.6061,243346.0
2019-02-12 12:20:00,68.72,68.77,68.72,68.77,73307.0,64.6061,64.6531,64.6061,64.6531,73307.0
2019-02-12 12:25:00,68.76,68.81,68.76,68.78,56283.0,64.6437,64.6907,64.6437,64.6625,56283.0
2019-02-12 12:30:00,68.78,68.84,68.78,68.82,42822.0,64.6625,64.7189,64.6625,64.7001,42822.0
2019-02-12 12:35:00,68.83,68.87,68.83,68.84,42214.0,64.7095,64.7471,64.7095,64.7189,42214.0
2019-02-12 12:40:00,68.84,68.85,68.79,68.79,26049.0,64.7189,64.7283,64.6719,64.6719,26049.0
2019-02-12 12:45:00,68.78,68.82,68.71,68.73,326607.0,64.6625,64.7001,64.5966,64.6155,326607.0
2019-02-12 12:50:00,68.73,68.79,68.73,68.75,65704.0,64.6155,64.6719,64.6155,64.6343,65704.0
2019-02-12 12:55:00,68.74,68.79,68.74,68.77,40784.0,64.6249,64.6719,64.6249,64.6531,40784.0
2019-02-12 13:00:00,68.77,68.79,68.75,68.76,31537.0,64.6531,64.6719,64.6343,64.6437,31537.0
2019-02-12 13:05:00,68.76,68.79,68.74,68.78,19067.0,64.6437,64.6719,64.6249,64.6625,19067.0
2019-02-12 13:10:00,68.78,68.79,68.76,68.76,33218.0,64.6625,64.6719,64.6437,64.6437,33218.0
2019-02-12 13:15:00,68.76,68.78,68.75,68.78,24401.0,64.6437,64.6625,64.6343,64.6625,24401.0
2019-02-12 13:20:00,68.78,68.8,68.77,68.79,23627.0,64.6625,64.6813,64.6531,64.6719,23627.0
2019-02-12 13:25:00,68.79,68.82,68.78,68.79,97234.0,64.6719,64.7001,64.6625,64.6719,97234.0
2019-02-12 13:30:00,68.79,68.84,68.79,68.83,76176.0,64.6719,64.7189,64.6719,64.7095,76176.0
2019-02-12 13:35:00,68.83,68.87,68.81,68.82,82066.0,64.7095,64.7471,64.6907,64.7001,82066.0
2019-02-12 13:40:00,68.83,68.85,68.81,68.83,101903.0,64.7095,64.7283,64.6907,64.7095,101903.0
2019-02-12 13:45:00,68.84,68.85,68.81,68.85,69851.0,64.7189,64.7283,64.6907,64.7283,69851.0
2019-02-12 13:50:00,68.85,68.91,68.85,68.9,149817.0,64.7283,64.7847,64.7283,64.7753,149817.0
2019-02-12 13:55:00,68.91,68.91,68.85,68.88,165379.0,64.7847,64.7847,64.7283,64.7565,165379.0
2019-02-12 14:00:00,68.89,68.89,68.83,68.84,101002.0,64.7659,64.7659,64.7095,64.7189,101002.0
2019-02-12 14:05:00,68.85,68.86,68.82,68.84,424666.0,64.7283,64.7377,64.7001,64.7189,424666.0
2019-02-12 14:10:00,68.85,68.86,68.83,68.84,79827.0,64.7283,64.7377,64.7095,64.7189,79827.0
2019-02-12 14:15:00,68.84,68.87,68.83,68.86,32202.0,64.7189,64.7471,64.7095,64.7377,32202.0
2019-02-12 14:20:00,68.87,68.91,68.87,68.91,66321.0,64.7471,64.7847,64.7471,64.7847,66321.0
2019-02-12 14:25:00,68.9,68.9,68.86,68.87,92699.0,64.7753,64.7753,64.7377,64.7471,92699.0
2019-02-12 14:30:00,68.87,68.87,68.83,68.83,61295.0,64.7471,64.7471,64.7095,64.7095,61295.0
2019-02-12 14:35:00,68.84,68.86,68.82,68.84,39685.0,64.7189,64.7377,64.7001,64.7189,39685.0
2019-02-12 14:40:00,68.84,68.88,68.84,68.88,80160.0,64.7189,64.7565,64.7189,64.7565,80160.0
2019-02-12 14:45:00,68.88,68.9,68.87,68.87,67863.0,64.7565,64.7753,64.7471,64.7471,67863.0
2019-02-12 14:50:00,68.88,68.88,68.85,68.88,113588.0,64.7565,64.7565,64.7283,64.7565,113588.0
2019-02-12 14:55:00,68.87,68.89,68.83,68.84,80976.0,64.7471,64.7659,64.7095,64.7189,80976.0
2019-02-12 15:00:00,68.84,68.87,68.83,68.84,82420.0,64.7189,64.7471,64.7095,64.7189,82420.0
2019-02-12 15:05:00,68.84,68.87,68.83,68.87,56378.0,64.7189,64.7471,64.7095,64.7471,56378.0
2019-02-12 15:10:00,68.87,68.89,68.84,68.87,87823.0,64.7471,64.7659,64.7189,64.7471,87823.0
2019-02-12 15:15:00,68.88,68.89,68.86,68.88,47099.0,64.7565,64.7659,64.7377,64.7565,47099.0
2019-02-12 15:20:00,68.88,68.93,68.85,68.92,111160.0,64.7565,64.8035,64.7283,64.7941,111160.0
2019-02-12 15:25:00,68.93,68.95,68.91,68.91,292028.0,64.8035,64.8223,64.7847,64.7847,292028.0
2019-02-12 15:30:00,68.92,68.93,68.88,68.89,105569.0,64.7941,64.8035,64.7565,64.7659,105569.0
2019-02-12 15:35:00,68.89,68.9,68.85,68.86,175480.0,64.7659,64.7753,64.7283,64.7377,175480.0
2019-02-12 15:40:00,68.87,68.89,68.85,68.87,163238.0,64.7471,64.7659,64.7283,64.7471,163238.0
2019-02-12 15:45:00,68.87,68.87,68.82,68.84,162913.0,64.7471,64.7471,64.7001,64.7189,162913.0
2019-02-12 15:50:00,68.85,68.89,68.83,68.88,459031.0,64.7283,64.7659,64.7095,64.7565,459031.0
2019-02-12 15:55:00,68.88,68.93,68.81,68.85,1045579.0,64.7565,64.8035,64.6907,64.7283,1045579.0
2019-02-13 09:30:00,69.2,69.32,69.12,69.31,150968.0,65.0573,65.1701,64.9821,65.1607,150968.0
2019-02-13 09:35:00,69.3,69.41,69.23,69.38,204615.0,65.1513,65.2547,65.0855,65.2265,204615.0
2019-02-13 09:40:00,69.39,69.45,69.22,69.31,270691.0,65.2359,65.2923,65.0761,65.1607,270691.0
2019-02-13 09:45:00,69.31,69.37,69.25,69.3,166386.0,65.1607,65.2171,65.1043,65.1513,166386.0
2019-02-13 09:50:00,69.31,69.34,69.25,69.29,123252.0,65.1607,65.1889,65.1043,65.1419,123252.0
2019-02-13 09:55:00,69.29,69.34,69.21,69.23,73949.0,65.1419,65.1889,65.0667,65.0855,73949.0
2019-02-13 10:00:00,69.23,69.29,69.17,69.23,91935.0,65.0855,65.1419,65.0291,65.0855,91935.0
2019-02-13 10:05:00,69.24,69.24,69.1,69.12,224828.0,65.0949,65.0949,64.9633,64.9821,224828.0
2019-02-13 10:10:00,69.13,69.2,69.05,69.09,126077.0,64.9915,65.0573,64.9163,64.9539,126077.0
2019-02-13 10:15:00,69.09,69.12,69.02,69.11,134318.0,64.9539,64.9821,64.8881,64.9727,134318.0
2019-02-13 10:20:00,69.11,69.2,69.09,69.17,159727.0,64.9727,65.0573,64.9539,65.0291,159727.0
2019-02-13 10:25:00,69.17,69.25,69.17,69.2,88432.0,65.0291,65.1043,65.0291,65.0573,88432.0
2019-02-13 10:30:00,69.2,69.24,69.14,69.17,63182.0,65.0573,65.0949,65.0009,65.0291,63182.0
2019-02-13 10:35:00,69.17,69.33,69.17,69.26,168013.0,65.0291,65.1795,65.0291,65.1137,168013.0
2019-02-13 10:40:00,69.25,69.3,69.22,69.27,88645.0,65.1043,65.1513,65.0761,65.1231,88645.0
2019-02-13 10:45:00,69.28,69.31,69.2,69.24,123504.0,65.1325,65.1607,65.0573,65.0949,123504.0
2019-02-13 10:50:00,69.24,69.27,69.13,69.18,199655.0,65.0949,65.1231,64.9915,65.0385,199655.0
2019-02-13 10:55:00,69.18,69.21,69.16,69.2,44656.0,65.0385,65.0667,65.0197,65.0573,44656.0
2019-02-13 11:00:00,69.2,69.26,69.2,69.23,25179.0,65.0573,65.1137,65.0573,65.0855,25179.0
2019-02-13 11:05:00,69.24,69.26,69.15,69.17,43680.0,65.0949,65.1137,65.0103,65.0291,43680.0
2019-02-13 11:10:00,69.17,69.2,69.12,69.16,44060.0,65.0291,65.0573,64.9821,65.0197,44060.0
2019-02-13 11:15:00,69.16,69.16,69.08,69.08,64986.0,65.0197,65.0197,64.9445,64.9445,64986.0
2019-02-13 11:20:00,69.08,69.1,69.07,69.09,48965.0,64.9445,64.9633,64.9351,64.9539,48965.0
2019-02-13 11:25:00,69.08,69.09,69.03,69.03,65870.0,64.9445,64.9539,64.8975,64.8975,65870.0
2019-02-13 11:30:00,69.03,69.03,68.91,68.94,163693.0,64.8975,64.8975,64.7847,64.8129,163693.0
2019-02-13 11:35:00,68.93,69.0,68.92,68.95,47561.0,64.8035,64.8693,64.7941,64.8223,47561.0
2019-02-13 11:40:00,68.95,68.99,68.92,68.95,34919.0,64.8223,64.8599,64.7941,64.8223,34919.0
2019-02-13 11:45:00,68.94,69.01,68.92,68.98,35356.0,64.8129,64.8787,64.7941,64.8505,35356.0
2019-02-13 11:50:00,68.99,69.06,68.99,69.06,36606.0,64.8599,64.9257,64.8599,64.9257,36606.0
2019-02-13 11:55:00,69.06,69.08,69.04,69.08,40688.0,64.9257,64.9445,64.9069,64.9445,40688.0
2019-02-13 12:00:00,69.07,69.12,69.06,69.11,24796.0,64.9351,64.9821,64.9257,64.9727,24796.0
2019-02-13 12:05:00,69.11,69.12,69.06,69.06,26631.0,64.9727,64.9821,64.9257,64.9257,26631.0
2019-02-13 12:10:00,69.07,69.07,69.05,69.06,23320.0,64.9351,64.9351,64.9163,64.9257,23320.0
2019-02-13 12:15:00,69.06,69.1,69.03,69.03,30444.0,64.9257,64.9633,64.8975,64.8975,30444.0
2019-02-13 12:20:00,69.03,69.05,69.02,69.02,37812.0,64.8975,64.9163,64.8881,64.8881,37812.0
2019-02-13 12:25:00,69.02,69.06,69.0,69.05,26408.0,64.8881,64.9257,64.8693,64.9163,26408.0
2019-02-13 12:30:00,69.05,69.07,69.03,69.06,53620.0,64.9163,64.9351,64.8975,64.9257,53620.0
2019-02-13 12:35:00,69.06,69.08,69.04,69.04,39745.0,64.9257,64.9445,64.9069,64.9069,39745.0
2019-02-13 12:40:00,69.04,69.1,69.04,69.09,24423.0,64.9069,64.9633,64.9069,64.9539,24423.0
2019-02-13 12:45:00,69.09,69.11,69.08,69.08,105517.0,64.9539,64.9727,64.9445,64.9445,105517.0
2019-02-13 12:50:00,69.09,69.09,68.98,69.02,39039.0,64.9539,64.9539,64.8505,64.8881,39039.0
2019-02-13 12:55:00,69.02,69.06,69.01,69.06,15480.0,64.8881,64.9257,64.8787,64.9257,15480.0
2019-02-13 13:00:00,69.05,69.07,69.04,69.04,34282.0,64.9163,64.9351,64.9069,64.9069,34282.0
2019-02-13 13:05:00,69.04,69.08,69.02,69.06,16836.0,64.9069,64.9445,64.8881,64.9257,16836.0
2019-02-13 13:10:00,69.06,69.07,69.04,69.06,29630.0,64.9257,64.9351,64.9069,64.9257,29630.0
2019-02-13 13:15:00,69.06,69.07,69.05,69.06,85538.0,64.9257,64.9351,64.9163,64.9257,85538.0
2019-02-13 13:20:00,69.07,69.11,69.06,69.1,27385.0,64.9351,64.9727,64.9257,64.9633,27385.0
2019-02-13 13:25:00,69.1,69.12,69.08,69.1,38201.0,64.9633,64.9821,64.9445,64.9633,38201.0
2019-02-13 13:30:00,69.1,69.11,69.09,69.1,35781.0,64.9633,64.9727,64.9539,64.9633,35781.0
2019-02-13 13:35:00,69.1,69.12,69.09,69.09,23668.0,64.9633,64.9821,64.9539,64.9539,23668.0
2019-02-13 13:40:00,69.09,69.13,69.09,69.1,28373.0,64.9539,64.9915,64.9539,64.9633,28373.0
2019-02-13 13:45:00,69.1,69.11,69.08,69.09,22011.0,64.9633,64.9727,64.9445,64.9539,22011.0
2019-02-13 13:50:00,69.1,69.12,69.08,69.11,18704.0,64.9633,64.9821,64.9445,64.9727,18704.0
2019-02-13 13:55:00,69.11,69.12,69.09,69.1,33535.0,64.9727,64.9821,64.9539,64.9633,33535.0
2019-02-13 14:00:00,69.1,69.15,69.1,69.14,45891.0,64.9633,65.0103,64.9633,65.0009,45891.0
2019-02-13 14:05:00,69.13,69.14,69.11,69.13,73145.0,64.9915,65.0009,64.9727,64.9915,73145.0
2019-02-13 14:10:00,69.14,69.16,69.13,69.15,55237.0,65.0009,65.0197,64.9915,65.0103,55237.0
2019-02-13 14:15:00,69.15,69.17,69.13,69.17,57560.0,65.0103,65.0291,64.9915,65.0291,57560.0
2019-02-13 14:20:00,69.16,69.17,69.15,69.17,44868.0,65.0197,65.0291,65.0103,65.0291,44868.0
2019-02-13 14:25:00,69.16,69.17,69.14,69.17,57422.0,65.0197,65.0291,65.0009,65.0291,57422.0
2019-02-13 14:30:00,69.18,69.19,69.16,69.17,88231.0,65.0385,65.0479,65.0197,65.0291,88231.0
2019-02-13 14:35:00,69.17,69.19,69.15,69.16,129797.0,65.0291,65.0479,65.0103,65.0197,129797.0
2019-02-13 14:40:00,69.16,69.24,69.16,69.23,258961.0,65.0197,65.0949,65.0197,65.0855,258961.0
2019-02-13 14:45:00,69.23,69.28,69.22,69.27,60563.0,65.0855,65.1325,65.0761,65.1231,60563.0
2019-02-13 14:50:00,69.27,69.28,69.22,69.23,51297.0,65.1231,65.1325,65.0761,65.0855,51297.0
2019-02-13 14:55:00,69.23,69.25,69.21,69.23,52025.0,65.0855,65.1043,65.0667,65.0855,52025.0
2019-02-13 15:00:00,69.23,69.26,69.2,69.2,74610.0,65.0855,65.1137,65.0573,65.0573,74610.0
2019-02-13 15:05:00,69.2,69.21,69.17,69.19,159520.0,65.0573,65.0667,65.0291,65.0479,159520.0
2019-02-13 15:10:00,69.19,69.22,69.18,69.21,57395.0,65.0479,65.0761,65.0385,65.0667,57395.0
2019-02-13 15:15:00,69.22,69.24,69.19,69.2,78654.0,65.0761,65.0949,65.0479,65.0573,78654.0
2019-02-13 15:20:00,69.2,69.22,69.19,69.21,44571.0,65.0573,65.0761,65.0479,65.0667,44571.0
2019-02-13 15:25:00,69.21,69.22,69.18,69.21,63981.0,65.0667,65.0761,65.0385,65.0667,63981.0
2019-02-13 15:30:00,69.22,69.23,69.18,69.19,128106.0,65.0761,65.0855,65.0385,65.0479,128106.0
2019-02-13 15:35:00,69.19,69.21,69.16,69.16,278215.0,65.0479,65.0667,65.0197,65.0197,278215.0
2019-02-13 15:40:00,69.17,69.18,69.09,69.09,165965.0,65.0291,65.0385,64.9539,64.9539,165965.0
2019-02-13 15:45:00,69.09,69.1,68.93,68.98,333155.0,64.9539,64.9633,64.8035,64.8505,333155.0
2019-02-13 15:50:00,68.98,68.99,68.92,68.95,383668.0,64.8505,64.8599,64.7941,64.8223,383668.0
2019-02-13 15:55:00,68.95,69.01,68.91,68.94,1177899.0,64.8223,64.8787,64.7847,64.8129,1177899.0
2019-02-14 09:30:00,68.74,68.88,68.64,68.86,240230.0,64.6249,64.7565,64.5308,64.7377,240230.0
2019-02-14 09:35:00,68.86,68.99,68.79,68.95,230861.0,64.7377,64.8599,64.6719,64.8223,230861.0
2019-02-14 09:40:00,68.96,69.02,68.88,68.9,241021.0,64.8317,64.8881,64.7565,64.7753,241021.0
2019-02-14 09:45:00,68.9,68.95,68.79,68.9,273763.0,64.7753,64.8223,64.6719,64.7753,273763.0
2019-02-14 09:50:00,68.9,69.01,68.87,68.98,304436.0,64.7753,64.8787,64.7471,64.8505,304436.0
2019-02-14 09:55:00,68.98,69.1,68.96,69.08,309451.0,64.8505,64.9633,64.8317,64.9445,309451.0
2019-02-14 10:00:00,69.08,69.17,69.01,69.14,302989.0,64.9445,65.0291,64.8787,65.0009,302989.0
2019-02-14 10:05:00,69.15,69.18,69.06,69.06,219236.0,65.0103,65.0385,64.9257,64.9257,219236.0
2019-02-14 10:10:00,69.07,69.17,69.03,69.13,135290.0,64.9351,65.0291,64.8975,64.9915,135290.0
2019-02-14 10:15:00,69.13,69.19,69.13,69.19,60405.0,64.9915,65.0479,64.9915,65.0479,60405.0
2019-02-14 10:20:00,69.18,69.21,69.14,69.14,39042.0,65.0385,65.0667,65.0009,65.0009,39042.0
2019-02-14 10:25:00,69.13,69.17,69.1,69.16,74925.0,64.9915,65.0291,64.9633,65.0197,74925.0
2019-02-14 10:30:00,69.16,69.21,69.13,69.2,70962.0,65.0197,65.0667,64.9915,65.0573,70962.0
2019-02-14 10:35:00,69.2,69.21,68.81,68.86,478456.0,65.0573,65.0667,64.6907,64.7377,478456.0
2019-02-14 10:40:00,68.87,69.05,68.87,68.92,206582.0,64.7471,64.9163,64.7471,64.7941,206582.0
2019-02-14 10:45:00,68.92,69.08,68.92,69.08,206910.0,64.7941,64.9445,64.7941,64.9445,206910.0
2019-02-14 10:50:00,69.09,69.1,69.02,69.02,140417.0,64.9539,64.9633,64.8881,64.8881,140417.0
2019-02-14 10:55:00,69.02,69.07,68.93,68.98,82112.0,64.8881,64.9351,64.8035,64.8505,82112.0
2019-02-14 11:00:00,68.99,69.02,68.87,68.87,100142.0,64.8599,64.8881,64.7471,64.7471,100142.0
2019-02-14 11:05:00,68.86,68.95,68.85,68.95,50864.0,64.7377,64.8223,64.7283,64.8223,50864.0
2019-02-14 11:10:00,68.95,68.98,68.88,68.92,92721.0,64.8223,64.8505,64.7565,64.7941,92721.0
2019-02-14 11:15:00,68.92,68.97,68.9,68.92,56416.0,64.7941,64.8411,64.7753,64.7941,56416.0
2019-02-14 11:20:00,68.93,68.97,68.9,68.93,54821.0,64.8035,64.8411,64.7753,64.8035,54821.0
2019-02-14 11:25:00,68.92,68.94,68.88,68.91,60029.0,64.7941,64.8129,64.7565,64.7847,60029.0
2019-02-14 11:30:00,68.92,68.92,68.81,68.83,129969.0,64.7941,64.7941,64.6907,64.7095,129969.0
2019-02-14 11:35:00,68.83,68.95,68.83,68.93,50026.0,64.7095,64.8223,64.7095,64.8035,50026.0
2019-02-14 11:40:00,68.92,69.04,68.92,69.03,34280.0,64.7941,64.9069,64.7941,64.8975,34280.0
2019-02-14 11:45:00,69.03,69.1,69.03,69.07,56579.0,64.8975,64.9633,64.8975,64.9351,56579.0
2019-02-14 11:50:00,69.07,69.1,69.04,69.04,21146.0,64.9351,64.9633,64.9069,64.9069,21146.0
2019-02-14 11:55:00,69.04,69.07,69.03,69.04,34304.0,64.9069,64.9351,64.8975,64.9069,34304.0
2019-02-14 12:00:00,69.05,69.08,68.99,69.07,59797.0,64.9163,64.9445,64.8599,64.9351,59797.0
2019-02-14 12:05:00,69.07,69.1,69.05,69.08,92963.0,64.9351,64.9633,64.9163,64.9445,92963.0
2019-02-14 12:10:00,69.07,69.09,69.04,69.08,45704.0,64.9351,64.9539,64.9069,64.9445,45704.0
2019-02-14 12:15:00,69.08,69.16,69.05,69.16,203755.0,64.9445,65.0197,64.9163,65.0197,203755.0
2019-02-14 12:20:00,69.16,69.23,69.15,69.23,105312.0,65.0197,65.0855,65.0103,65.0855,105312.0
2019-02-14 12:25:00,69.24,69.27,69.2,69.22,44820.0,65.0949,65.1231,65.0573,65.0761,44820.0
2019-02-14 12:30:00,69.23,69.25,69.19,69.2,52161.0,65.0855,65.1043,65.0479,65.0573,52161.0
2019-02-14 12:35:00,69.19,69.23,69.18,69.19,57598.0,65.0479,65.0855,65.0385,65.0479,57598.0
2019-02-14 12:40:00,69.18,69.23,69.17,69.22,31026.0,65.0385,65.0855,65.0291,65.0761,31026.0
2019-02-14 12:45:00,69.23,69.26,69.2,69.22,59915.0,65.0855,65.1137,65.0573,65.0761,59915.0
2019-02-14 12:50:00,69.21,69.24,69.19,69.2,25964.0,65.0667,65.0949,65.0479,65.0573,25964.0
2019-02-14 12:55:00,69.2,69.23,69.18,69.21,37244.0,65.0573,65.0855,65.0385,65.0667,37244.0
2019-02-14 13:00:00,69.22,69.25,69.19,69.21,56362.0,65.0761,65.1043,65.0479,65.0667,56362.0
2019-02-14 13:05:00,69.21,69.23,69.18,69.22,31490.0,65.0667,65.0855,65.0385,65.0761,31490.0
2019-02-14 13:10:00,69.21,69.22,69.17,69.18,44415.0,65.0667,65.0761,65.0291,65.0385,44415.0
2019-02-14 13:15:00,69.19,69.2,69.17,69.18,23999.0,65.0479,65.0573,65.0291,65.0385,23999.0
2019-02-14 13:20:00,69.18,69.19,69.13,69.16,103117.0,65.0385,65.0479,64.9915,65.0197,103117.0
2019-02-14 13:25:00,69.17,69.18,69.16,69.17,31035.0,65.0291,65.0385,65.0197,65.0291,31035.0
2019-02-14 13:30:00,69.17,69.22,69.17,69.2,83985.0,65.0291,65.0761,65.0291,65.0573,83985.0
2019-02-14 13:35:00,69.2,69.23,69.19,69.2,30652.0,65.0573,65.0855,65.0479,65.0573,30652.0
2019-02-14 13:40:00,69.2,69.22,69.19,69.22,40958.0,65.0573,65.0761,65.0479,65.0761,40958.0
2019-02-14 13:45:00,69.21,69.21,69.18,69.19,33799.0,65.0667,65.0667,65.0385,65.0479,33799.0
2019-02-14 13:50:00,69.19,69.2,69.15,69.16,76221.0,65.0479,65.0573,65.0103,65.0197,76221.0
2019-02-14 13:55:00,69.16,69.19,69.14,69.16,45715.0,65.0197,65.0479,65.0009,65.0197,45715.0
2019-02-14 14:00:00,69.17,69.17,69.12,69.13,35260.0,65.0291,65.0291,64.9821,64.9915,35260.0
2019-02-14 14:05:00,69.12,69.18,69.12,69.18,35433.0,64.9821,65.0385,64.9821,65.0385,35433.0
2019-02-14 14:10:00,69.19,69.23,69.18,69.2,53032.0,65.0479,65.0855,65.0385,65.0573,53032.0
2019-02-14 14:15:00,69.21,69.23,69.19,69.19,39797.0,65.0667,65.0855,65.0479,65.0479,39797.0
2019-02-14 14:20:00,69.19,69.2,69.16,69.2,56227.0,65.0479,65.0573,65.0197,65.0573,56227.0
2019-02-14 14:25:00,69.2,69.27,69.18,69.23,88614.0,65.0573,65.1231,65.0385,65.0855,88614.0
2019-02-14 14:30:00,69.22,69.24,69.17,69.21,96906.0,65.0761,65.0949,65.0291,65.0667,96906.0
2019-02-14 14:35:00,69.21,69.22,69.19,69.21,34511.0,65.0667,65.0761,65.0479,65.0667,34511.0
2019-02-14 14:40:00,69.21,69.23,69.2,69.22,44158.0,65.0667,65.0855,65.0573,65.0761,44158.0
2019-02-14 14:45:00,69.22,69.24,69.18,69.19,56972.0,65.0761,65.0949,65.0385,65.0479,56972.0
2019-02-14 14:50:00,69.18,69.19,69.13,69.17,41216.0,65.0385,65.0479,64.9915,65.0291,41216.0
2019-02-14 14:55:00,69.17,69.18,69.1,69.13,72037.0,65.0291,65.0385,64.9633,64.9915,72037.0
2019-02-14 15:00:00,69.14,69.17,69.13,69.15,45936.0,65.0009,65.0291,64.9915,65.0103,45936.0
2019-02-14 15:05:00,69.14,69.32,69.12,69.15,297707.0,65.0009,65.1701,64.9821,65.0103,297707.0
2019-02-14 15:10:00,69.15,69.18,69.07,69.11,86879.0,65.0103,65.0385,64.9351,64.9727,86879.0
2019-02-14 15:15:00,69.11,69.16,69.11,69.14,104194.0,64.9727,65.0197,64.9727,65.0009,104194.0
2019-02-14 15:20:00,69.14,69.16,69.11,69.15,66185.0,65.0009,65.0197,64.9727,65.0103,66185.0
2019-02-14 15:25:00,69.14,69.18,69.12,69.15,87734.0,65.0009,65.0385,64.9821,65.0103,87734.0
2019-02-14 15:30:00,69.14,69.22,69.13,69.2,77644.0,65.0009,65.0761,64.9915,65.0573,77644.0
2019-02-14 15:35:00,69.19,69.25,69.18,69.22,143629.0,65.0479,65.1043,65.0385,65.0761,143629.0
2019-02-14 15:40:00,69.22,69.22,69.16,69.17,86326.0,65.0761,65.0761,65.0197,65.0291,86326.0
2019-02-14 15:45:00,69.18,69.19,69.14,69.15,143185.0,65.0385,65.0479,65.0009,65.0103,143185.0
2019-02-14 15:50:00,69.15,69.22,69.12,69.16,479618.0,65.0103,65.0761,64.9821,65.0197,479618.0
2019-02-14 15:55:00,69.16,69.17,69.04,69.07,587227.0,65.0197,65.0291,64.9069,64.9351,587227.0
2019-02-15 09:30:00,69.59,69.68,69.51,69.52,207071.0,65.424,65.5086,65.3488,65.3582,207071.0
2019-02-15 09:35:00,69.51,69.56,69.41,69.48,241669.0,65.3488,65.3958,65.2547,65.3206,241669.0
2019-02-15 09:40:00,69.48,69.48,69.35,69.38,117294.0,65.3206,65.3206,65.1983,65.2265,117294.0
2019-02-15 09:45:00,69.39,69.53,69.39,69.44,181352.0,65.2359,65.3676,65.2359,65.2829,181352.0
2019-02-15 09:50:00,69.44,69.45,69.23,69.26,137329.0,65.2829,65.2923,65.0855,65.1137,137329.0
2019-02-15 09:55:00,69.25,69.4,69.25,69.39,81347.0,65.1043,65.2453,65.1043,65.2359,81347.0
2019-02-15 10:00:00,69.4,69.48,69.32,69.4,118360.0,65.2453,65.3206,65.1701,65.2453,118360.0
2019-02-15 10:05:00,69.4,69.44,69.34,69.42,101535.0,65.2453,65.2829,65.1889,65.2641,101535.0
2019-02-15 10:10:00,69.42,69.44,69.36,69.44,142678.0,65.2641,65.2829,65.2077,65.2829,142678.0
2019-02-15 10:15:00,69.44,69.52,69.41,69.52,75602.0,65.2829,65.3582,65.2547,65.3582,75602.0
2019-02-15 10:20:00,69.52,69.58,69.51,69.57,85773.0,65.3582,65.4146,65.3488,65.4052,85773.0
2019-02-15 10:25:00,69.57,69.59,69.52,69.55,146689.0,65.4052,65.424,65.3582,65.3864,146689.0
2019-02-15 10:30:00,69.56,69.63,69.55,69.59,75888.0,65.3958,65.4616,65.3864,65.424,75888.0
2019-02-15 10:35:00,69.59,69.65,69.58,69.63,47376.0,65.424,65.4804,65.4146,65.4616,47376.0
2019-02-15 10:40:00,69.63,69.69,69.52,69.53,206245.0,65.4616,65.518,65.3582,65.3676,206245.0
2019-02-15 10:45:00,69.54,69.6,69.52,69.56,37495.0,65.377,65.4334,65.3582,65.3958,37495.0
2019-02-15 10:50:00,69.56,69.56,69.44,69.45,73560.0,65.3958,65.3958,65.2829,65.2923,73560.0
2019-02-15 10:55:00,69.45,69.48,69.37,69.4,28982.0,65.2923,65.3206,65.2171,65.2453,28982.0
2019-02-15 11:00:00,69.4,69.51,69.39,69.5,56059.0,65.2453,65.3488,65.2359,65.3394,56059.0
2019-02-15 11:05:00,69.5,69.51,69.42,69.45,54928.0,65.3394,65.3488,65.2641,65.2923,54928.0
2019-02-15 11:10:00,69.46,69.46,69.33,69.39,68761.0,65.3017,65.3017,65.1795,65.2359,68761.0
2019-02-15 11:15:00,69.39,69.4,69.28,69.3,46846.0,65.2359,65.2453,65.1325,65.1513,46846.0
2019-02-15 11:20:00,69.3,69.31,69.23,69.3,53030.0,65.1513,65.1607,65.0855,65.1513,53030.0
2019-02-15 11:25:00,69.29,69.4,69.29,69.39,82016.0,65.1419,65.2453,65.1419,65.2359,82016.0
2019-02-15 11:30:00,69.39,69.39,69.35,69.38,50320.0,65.2359,65.2359,65.1983,65.2265,50320.0
2019-02-15 11:35:00,69.38,69.38,69.29,69.35,85226.0,65.2265,65.2265,65.1419,65.1983,85226.0
2019-02-15 11:40:00,69.36,69.4,69.31,69.32,59505.0,65.2077,65.2453,65.1607,65.1701,59505.0
2019-02-15 11:45:00,69.33,69.36,69.27,69.35,39450.0,65.1795,65.2077,65.1231,65.1983,39450.0
2019-02-15 11:50:00,69.36,69.42,69.31,69.42,38961.0,65.2077,65.2641,65.1607,65.2641,38961.0
2019-02-15 11:55:00,69.42,69.43,69.35,69.37,26141.0,65.2641,65.2735,65.1983,65.2171,26141.0
2019-02-15 12:00:00,69.37,69.4,69.33,69.34,35172.0,65.2171,65.2453,65.1795,65.1889,35172.0
2019-02-15 12:05:00,69.34,69.41,69.33,69.41,25165.0,65.1889,65.2547,65.1795,65.2547,25165.0
2019-02-15 12:10:00,69.39,69.45,69.39,69.44,18351.0,65.2359,65.2923,65.2359,65.2829,18351.0
2019-02-15 12:15:00,69.44,69.46,69.43,69.45,35759.0,65.2829,65.3017,65.2735,65.2923,35759.0
2019-02-15 12:20:00,69.44,69.45,69.41,69.44,27331.0,65.2829,65.2923,65.2547,65.2829,27331.0
2019-02-15 12:25:00,69.43,69.47,69.42,69.44,27690.0,65.2735,65.3112,65.2641,65.2829,27690.0
2019-02-15 12:30:00,69.44,69.45,69.38,69.39,27648.0,65.2829,65.2923,65.2265,65.2359,27648.0
2019-02-15 12:35:00,69.39,69.42,69.38,69.41,14398.0,65.2359,65.2641,65.2265,65.2547,14398.0
2019-02-15 12:40:00,69.42,69.43,69.39,69.43,16812.0,65.2641,65.2735,65.2359,65.2735,16812.0
2019-02-15 12:45:00,69.43,69.44,69.37,69.4,27383.0,65.2735,65.2829,65.2171,65.2453,27383.0
2019-02-15 12:50:00,69.39,69.39,69.34,69.35,30557.0,65.2359,65.2359,65.1889,65.1983,30557.0
2019-02-15 12:55:00,69.35,69.37,69.34,69.35,12744.0,65.1983,65.2171,65.1889,65.1983,12744.0
2019-02-15 13:00:00,69.35,69.38,69.33,69.35,27964.0,65.1983,65.2265,65.1795,65.1983,27964.0
2019-02-15 13:05:00,69.36,69.36,69.31,69.33,130505.0,65.2077,65.2077,65.1607,65.1795,130505.0
2019-02-15 13:10:00,69.33,69.35,69.3,69.31,94525.0,65.1795,65.1983,65.1513,65.1607,94525.0
2019-02-15 13:15:00,69.32,69.36,69.31,69.32,31379.0,65.1701,65.2077,65.1607,65.1701,31379.0
2019-02-15 13:20:00,69.32,69.34,69.3,69.33,19124.0,65.1701,65.1889,65.1513,65.1795,19124.0
2019-02-15 13:25:00,69.34,69.34,69.27,69.27,29869.0,65.1889,65.1889,65.1231,65.1231,29869.0
2019-02-15 13:30:00,69.27,69.33,69.27,69.33,23026.0,65.1231,65.1795,65.1231,65.1795,23026.0
2019-02-15 13:35:00,69.33,69.34,69.31,69.33,23159.0,65.1795,65.1889,65.1607,65.1795,23159.0
2019-02-15 13:40:00,69.33,69.36,69.32,69.34,26218.0,65.1795,65.2077,65.1701,65.1889,26218.0
2019-02-15 13:45:00,69.34,69.37,69.33,69.36,24311.0,65.1889,65.2171,65.1795,65.2077,24311.0
2019-02-15 13:50:00,69.36,69.4,69.35,69.4,39353.0,65.2077,65.2453,65.1983,65.2453,39353.0
2019-02-15 13:55:00,69.39,69.39,69.35,69.37,27774.0,65.2359,65.2359,65.1983,65.2171,27774.0
2019-02-15 14:00:00,69.38,69.43,69.38,69.42,55089.0,65.2265,65.2735,65.2265,65.2641,55089.0
2019-02-15 14:05:00,69.42,69.44,69.41,69.42,34873.0,65.2641,65.2829,65.2547,65.2641,34873.0
2019-02-15 14:10:00,69.42,69.44,69.38,69.39,50065.0,65.2641,65.2829,65.2265,65.2359,50065.0
2019-02-15 14:15:00,69.4,69.45,69.38,69.42,33519.0,65.2453,65.2923,65.2265,65.2641,33519.0
2019-02-15 14:20:00,69.42,69.44,69.4,69.44,34557.0,65.2641,65.2829,65.2453,65.2829,34557.0
2019-02-15 14:25:00,69.44,69.44,69.39,69.41,53737.0,65.2829,65.2829,65.2359,65.2547,53737.0
2019-02-15 14:30:00,69.42,69.44,69.4,69.44,32604.0,65.2641,65.2829,65.2453,65.2829,32604.0
2019-02-15 14:35:00,69.44,69.5,69.43,69.48,44546.0,65.2829,65.3394,65.2735,65.3206,44546.0
2019-02-15 14:40:00,69.48,69.51,69.48,69.5,33032.0,65.3206,65.3488,65.3206,65.3394,33032.0
2019-02-15 14:45:00,69.5,69.53,69.49,69.5,37378.0,65.3394,65.3676,65.33,65.3394,37378.0
2019-02-15 14:50:00,69.5,69.52,69.48,69.5,47153.0,65.3394,65.3582,65.3206,65.3394,47153.0
2019-02-15 14:55:00,69.5,69.54,69.48,69.52,140356.0,65.3394,65.377,65.3206,65.3582,140356.0
2019-02-15 15:00:00,69.51,69.51,69.46,69.5,57222.0,65.3488,65.3488,65.3017,65.3394,57222.0
2019-02-15 15:05:00,69.51,69.51,69.47,69.48,117529.0,65.3488,65.3488,65.3112,65.3206,117529.0
2019-02-15 15:10:00,69.48,69.49,69.45,69.45,173666.0,65.3206,65.33,65.2923,65.2923,173666.0
2019-02-15 15:15:00,69.46,69.46,69.41,69.42,82695.0,65.3017,65.3017,65.2547,65.2641,82695.0
2019-02-15 15:20:00,69.42,69.46,69.41,69.46,50285.0,65.2641,65.3017,65.2547,65.3017,50285.0
2019-02-15 15:25:00,69.46,69.48,69.45,69.47,53356.0,65.3017,65.3206,65.2923,65.3112,53356.0
2019-02-15 15:30:00,69.48,69.51,69.46,69.49,66988.0,65.3206,65.3488,65.3017,65.33,66988.0
2019-02-15 15:35:00,69.49,69.52,69.48,69.52,114778.0,65.33,65.3582,65.3206,65.3582,114778.0
2019-02-15 15:40:00,69.52,69.58,69.51,69.56,129659.0,65.3582,65.4146,65.3488,65.3958,129659.0
2019-02-15 15:45:00,69.57,69.62,69.56,69.57,498314.0,65.4052,65.4522,65.3958,65.4052,498314.0
2019-02-15 15:50:00,69.57,69.57,69.48,69.51,454322.0,65.4052,65.4052,65.3206,65.3488,454322.0
2019-02-15 15:55:00,69.51,69.6,69.49,69.6,823227.0,65.3488,65.4334,65.33,65.4334,823227.0
2019-02-19 09:30:00,69.34,69.54,69.32,69.52,172811.0,65.1889,65.377,65.1701,65.3582,172811.0
2019-02-19 09:35:00,69.53,69.58,69.49,69.56,157676.0,65.3676,65.4146,65.33,65.3958,157676.0
2019-02-19 09:40:00,69.57,69.63,69.53,69.53,130372.0,65.4052,65.4616,65.3676,65.3676,130372.0
2019-02-19 09:45:00,69.53,69.54,69.49,69.51,82104.0,65.3676,65.377,65.33,65.3488,82104.0
2019-02-19 09:50:00,69.51,69.56,69.48,69.5,178434.0,65.3488,65.3958,65.3206,65.3394,178434.0
2019-02-19 09:55:00,69.51,69.54,69.5,69.51,144650.0,65.3488,65.377,65.3394,65.3488,144650.0
2019-02-19 10:00:00,69.51,69.59,69.48,69.56,118380.0,65.3488,65.424,65.3206,65.3958,118380.0
2019-02-19 10:05:00,69.57,69.57,69.49,69.51,70131.0,65.4052,65.4052,65.33,65.3488,70131.0
2019-02-19 10:10:00,69.52,69.59,69.52,69.58,67897.0,65.3582,65.424,65.3582,65.4146,67897.0
2019-02-19 10:15:00,69.59,69.62,69.56,69.59,255307.0,65.424,65.4522,65.3958,65.424,255307.0
2019-02-19 10:20:00,69.58,69.59,69.55,69.55,56154.0,65.4146,65.424,65.3864,65.3864,56154.0
2019-02-19 10:25:00,69.56,69.6,69.56,69.58,48333.0,65.3958,65.4334,65.3958,65.4146,48333.0
2019-02-19 10:30:00,69.58,69.58,69.51,69.51,197549.0,65.4146,65.4146,65.3488,65.3488,197549.0
2019-02-19 10:35:00,69.51,69.53,69.48,69.5,99101.0,65.3488,65.3676,65.3206,65.3394,99101.0
2019-02-19 10:40:00,69.5,69.55,69.48,69.55,63218.0,65.3394,65.3864,65.3206,65.3864,63218.0
2019-02-19 10:45:00,69.55,69.58,69.52,69.53,83003.0,65.3864,65.4146,65.3582,65.3676,83003.0
2019-02-19 10:50:00,69.53,69.56,69.51,69.52,49817.0,65.3676,65.3958,65.3488,65.3582,49817.0
2019-02-19 10:55:00,69.52,69.55,69.51,69.52,43946.0,65.3582,65.3864,65.3488,65.3582,43946.0
2019-02-19 11:00:00,69.53,69.57,69.53,69.56,85188.0,65.3676,65.4052,65.3676,65.3958,85188.0
2019-02-19 11:05:00,69.56,69.58,69.54,69.56,86112.0,65.3958,65.4146,65.377,65.3958,86112.0
2019-02-19 11:10:00,69.56,69.58,69.52,69.58,49560.0,65.3958,65.4146,65.3582,65.4146,49560.0
2019-02-19 11:15:00,69.57,69.58,69.55,69.56,43528.0,65.4052,65.4146,65.3864,65.3958,43528.0
2019-02-19 11:20:00,69.56,69.57,69.51,69.52,43523.0,65.3958,65.4052,65.3488,65.3582,43523.0
2019-02-19 11:25:00,69.52,69.52,69.46,69.48,87387.0,65.3582,65.3582,65.3017,65.3206,87387.0
2019-02-19 11:30:00,69.48,69.51,69.48,69.5,45211.0,65.3206,65.3488,65.3206,65.3394,45211.0
2019-02-19 11:35:00,69.51,69.58,69.5,69.56,123538.0,65.3488,65.4146,65.3394,65.3958,123538.0
2019-02-19 11:40:00,69.56,69.59,69.55,69.58,36807.0,65.3958,65.424,65.3864,65.4146,36807.0
2019-02-19 11:45:00,69.58,69.73,69.57,69.69,219969.0,65.4146,65.5556,65.4052,65.518,219969.0
2019-02-19 11:50:00,69.69,69.72,69.66,69.71,61827.0,65.518,65.5462,65.4898,65.5368,61827.0
2019-02-19 11:55:00,69.71,69.75,69.68,69.75,72811.0,65.5368,65.5744,65.5086,65.5744,72811.0
2019-02-19 12:00:00,69.75,69.76,69.69,69.72,47621.0,65.5744,65.5838,65.518,65.5462,47621.0
2019-02-19 12:05:00,69.71,69.73,69.67,69.69,48238.0,65.5368,65.5556,65.4992,65.518,48238.0
2019-02-19 12:10:00,69.69,69.71,69.68,69.69,43392.0,65.518,65.5368,65.5086,65.518,43392.0
2019-02-19 12:15:00,69.69,69.72,69.67,69.7,37259.0,65.518,65.5462,65.4992,65.5274,37259.0
2019-02-19 12:20:00,69.7,69.73,69.69,69.71,36091.0,65.5274,65.5556,65.518,65.5368,36091.0
2019-02-19 12:25:00,69.71,69.74,69.69,69.73,42316.0,65.5368,65.565,65.518,65.5556,42316.0
2019-02-19 12:30:00,69.73,69.73,69.67,69.7,40200.0,65.5556,65.5556,65.4992,65.5274,40200.0
2019-02-19 12:35:00,69.69,69.71,69.68,69.7,39771.0,65.518,65.5368,65.5086,65.5274,39771.0
2019-02-19 12:40:00,69.7,69.73,69.7,69.72,29232.0,65.5274,65.5556,65.5274,65.5462,29232.0
2019-02-19 12:45:00,69.72,69.75,69.71,69.72,33685.0,65.5462,65.5744,65.5368,65.5462,33685.0
2019-02-19 12:50:00,69.72,69.72,69.67,69.7,32442.0,65.5462,65.5462,65.4992,65.5274,32442.0
2019-02-19 12:55:00,69.7,69.71,69.67,69.67,65029.0,65.5274,65.5368,65.4992,65.4992,65029.0
2019-02-19 13:00:00,69.68,69.68,69.63,69.64,91161.0,65.5086,65.5086,65.4616,65.471,91161.0
2019-02-19 13:05:00,69.64,69.65,69.61,69.62,22672.0,65.471,65.4804,65.4428,65.4522,22672.0
2019-02-19 13:10:00,69.63,69.65,69.61,69.65,31139.0,65.4616,65.4804,65.4428,65.4804,31139.0
2019-02-19 13:15:00,69.65,69.65,69.63,69.63,23758.0,65.4804,65.4804,65.4616,65.4616,23758.0
2019-02-19 13:20:00,69.64,69.65,69.63,69.64,43366.0,65.471,65.4804,65.4616,65.471,43366.0
2019-02-19 13:25:00,69.63,69.66,69.63,69.63,35044.0,65.4616,65.4898,65.4616,65.4616,35044.0
2019-02-19 13:30:00,69.63,69.64,69.59,69.62,206236.0,65.4616,65.471,65.424,65.4522,206236.0
2019-02-19 13:35:00,69.62,69.63,69.6,69.63,54056.0,65.4522,65.4616,65.4334,65.4616,54056.0
2019-02-19 13:40:00,69.64,69.66,69.61,69.65,38314.0,65.471,65.4898,65.4428,65.4804,38314.0
2019-02-19 13:45:00,69.66,69.66,69.63,69.64,30382.0,65.4898,65.4898,65.4616,65.471,30382.0
2019-02-19 13:50:00,69.64,69.65,69.61,69.61,30903.0,65.471,65.4804,65.4428,65.4428,30903.0
2019-02-19 13:55:00,69.61,69.63,69.61,69.63,29894.0,65.4428,65.4616,65.4428,65.4616,29894.0
2019-02-19 14:00:00,69.64,69.68,69.63,69.67,46163.0,65.471,65.5086,65.4616,65.4992,46163.0
2019-02-19 14:05:00,69.67,69.71,69.67,69.7,59905.0,65.4992,65.5368,65.4992,65.5274,59905.0
2019-02-19 14:10:00,69.7,69.71,69.69,69.7,67092.0,65.5274,65.5368,65.518,65.5274,67092.0
2019-02-19 14:15:00,69.7,69.71,69.69,69.7,75738.0,65.5274,65.5368,65.518,65.5274,75738.0
2019-02-19 14:20:00,69.7,69.75,69.69,69.74,44225.0,65.5274,65.5744,65.518,65.565,44225.0
2019-02-19 14:25:00,69.75,69.76,69.72,69.73,34722.0,65.5744,65.5838,65.5462,65.5556,34722.0
2019-02-19 14:30:00,69.74,69.77,69.73,69.75,227440.0,65.565,65.5932,65.5556,65.5744,227440.0
2019-02-19 14:35:00,69.75,69.77,69.74,69.76,62122.0,65.5744,65.5932,65.565,65.5838,62122.0
2019-02-19 14:40:00,69.76,69.82,69.65,69.81,394338.0,65.5838,65.6402,65.4804,65.6308,394338.0
2019-02-19 14:45:00,69.8,69.82,69.78,69.8,66756.0,65.6214,65.6402,65.6026,65.6214,66756.0
2019-02-19 14:50:00,69.8,69.84,69.79,69.83,51442.0,65.6214,65.659,65.612,65.6496,51442.0
2019-02-19 14:55:00,69.83,69.85,69.81,69.84,57662.0,65.6496,65.6684,65.6308,65.659,57662.0
2019-02-19 15:00:00,69.84,69.84,69.78,69.79,98540.0,65.659,65.659,65.6026,65.612,98540.0
2019-02-19 15:05:00,69.79,69.83,69.79,69.82,50613.0,65.612,65.6496,65.612,65.6402,50613.0
2019-02-19 15:10:00,69.81,69.81,69.76,69.77,63486.0,65.6308,65.6308,65.5838,65.5932,63486.0
2019-02-19 15:15:00,69.77,69.78,69.73,69.73,84295.0,65.5932,65.6026,65.5556,65.5556,84295.0
2019-02-19 15:20:00,69.74,69.74,69.71,69.72,75922.0,65.565,65.565,65.5368,65.5462,75922.0
2019-02-19 15:25:00,69.72,69.73,69.68,69.71,116090.0,65.5462,65.5556,65.5086,65.5368,116090.0
2019-02-19 15:30:00,69.7,69.72,69.69,69.7,116174.0,65.5274,65.5462,65.518,65.5274,116174.0
2019-02-19 15:35:00,69.71,69.75,69.71,69.71,66432.0,65.5368,65.5744,65.5368,65.5368,66432.0
2019-02-19 15:40:00,69.7,69.76,69.69,69.75,318585.0,65.5274,65.5838,65.518,65.5744,318585.0
2019-02-19 15:45:00,69.75,69.75,69.67,69.68,296891.0,65.5744,65.5744,65.4992,65.5086,296891.0
2019-02-19 15:50:00,69.68,69.7,69.66,69.67,428023.0,65.5086,65.5274,65.4898,65.4992,428023.0
2019-02-19 15:55:00,69.67,69.68,69.59,69.63,725465.0,65.4992,65.5086,65.424,65.4616,725465.0
2019-02-20 09:30:00,69.7,69.87,69.69,69.81,154057.0,65.5274,65.6872,65.518,65.6308,154057.0
2019-02-20 09:35:00,69.82,69.83,69.75,69.75,179282.0,65.6402,65.6496,65.5744,65.5744,179282.0
2019-02-20 09:40:00,69.75,69.85,69.74,69.77,153615.0,65.5744,65.6684,65.565,65.5932,153615.0
2019-02-20 09:45:00,69.77,69.79,69.73,69.76,92907.0,65.5932,65.612,65.5556,65.5838,92907.0
2019-02-20 09:50:00,69.76,69.9,69.76,69.88,376197.0,65.5838,65.7154,65.5838,65.6966,376197.0
2019-02-20 09:55:00,69.88,69.92,69.84,69.88,69713.0,65.6966,65.7342,65.659,65.6966,69713.0
2019-02-20 10:00:00,69.89,69.92,69.85,69.87,74884.0,65.706,65.7342,65.6684,65.6872,74884.0
2019-02-20 10:05:00,69.88,69.89,69.82,69.86,56377.0,65.6966,65.706,65.6402,65.6778,56377.0
2019-02-20 10:10:00,69.87,69.89,69.81,69.83,40872.0,65.6872,65.706,65.6308,65.6496,40872.0
2019-02-20 10:15:00,69.83,69.94,69.82,69.91,71382.0,65.6496,65.753,65.6402,65.7248,71382.0
2019-02-20 10:20:00,69.9,69.93,69.87,69.88,479992.0,65.7154,65.7436,65.6872,65.6966,479992.0
2019-02-20 10:25:00,69.88,69.96,69.88,69.95,283770.0,65.6966,65.7718,65.6966,65.7624,283770.0
2019-02-20 10:30:00,69.95,70.0,69.94,69.95,174668.0,65.7624,65.8094,65.753,65.7624,174668.0
2019-02-20 10:35:00,69.95,69.96,69.92,69.95,184396.0,65.7624,65.7718,65.7342,65.7624,184396.0
2019-02-20 10:40:00,69.96,70.0,69.95,69.99,51658.0,65.7718,65.8094,65.7624,65.8,51658.0
2019-02-20 10:45:00,69.99,70.01,69.95,69.97,119009.0,65.8,65.8188,65.7624,65.7812,119009.0
2019-02-20 10:50:00,69.96,69.97,69.93,69.95,21655.0,65.7718,65.7812,65.7436,65.7624,21655.0
2019-02-20 10:55:00,69.95,69.96,69.89,69.89,58525.0,65.7624,65.7718,65.706,65.706,58525.0
2019-02-20 11:00:00,69.88,69.91,69.87,69.89,77362.0,65.6966,65.7248,65.6872,65.706,77362.0
2019-02-20 11:05:00,69.89,69.93,69.88,69.92,30581.0,65.706,65.7436,65.6966,65.7342,30581.0
2019-02-20 11:10:00,69.93,69.94,69.89,69.9,25227.0,65.7436,65.753,65.706,65.7154,25227.0
2019-02-20 11:15:00,69.9,69.9,69.86,69.89,38042.0,65.7154,65.7154,65.6778,65.706,38042.0
2019-02-20 11:20:00,69.89,69.9,69.83,69.85,47465.0,65.706,65.7154,65.6496,65.6684,47465.0
2019-02-20 11:25:00,69.86,69.91,69.85,69.9,59957.0,65.6778,65.7248,65.6684,65.7154,59957.0
2019-02-20 11:30:00,69.9,69.9,69.86,69.88,48182.0,65.7154,65.7154,65.6778,65.6966,48182.0
2019-02-20 11:35:00,69.88,69.88,69.83,69.86,93527.0,65.6966,65.6966,65.6496,65.6778,93527.0
2019-02-20 11:40:00,69.86,69.93,69.85,69.92,169230.0,65.6778,65.7436,65.6684,65.7342,169230.0
2019-02-20 11:45:00,69.91,69.91,69.87,69.88,50015.0,65.7248,65.7248,65.6872,65.6966,50015.0
2019-02-20 11:50:00,69.88,69.92,69.87,69.89,77423.0,65.6966,65.7342,65.6872,65.706,77423.0
2019-02-20 11:55:00,69.89,69.89,69.84,69.84,23906.0,65.706,65.706,65.659,65.659,23906.0
2019-02-20 12:00:00,69.84,69.86,69.82,69.83,47177.0,65.659,65.6778,65.6402,65.6496,47177.0
2019-02-20 12:05:00,69.83,69.83,69.68,69.72,123917.0,65.6496,65.6496,65.5086,65.5462,123917.0
2019-02-20 12:10:00,69.72,69.76,69.72,69.73,169835.0,65.5462,65.5838,65.5462,65.5556,169835.0
2019-02-20 12:15:00,69.73,69.74,69.7,69.72,34140.0,65.5556,65.565,65.5274,65.5462,34140.0
2019-02-20 12:20:00,69.73,69.73,69.62,69.64,86780.0,65.5556,65.5556,65.4522,65.471,86780.0
2019-02-20 12:25:00,69.65,69.66,69.45,69.46,283555.0,65.4804,65.4898,65.2923,65.3017,283555.0
2019-02-20 12:30:00,69.46,69.51,69.43,69.47,104759.0,65.3017,65.3488,65.2735,65.3112,104759.0
2019-02-20 12:35:00,69.47,69.53,69.46,69.53,66961.0,65.3112,65.3676,65.3017,65.3676,66961.0
2019-02-20 12:40:00,69.54,69.56,69.52,69.53,90938.0,65.377,65.3958,65.3582,65.3676,90938.0
2019-02-20 12:45:00,69.54,69.56,69.52,69.52,104188.0,65.377,65.3958,65.3582,65.3582,104188.0
2019-02-20 12:50:00,69.52,69.52,69.43,69.43,76669.0,65.3582,65.3582,65.2735,65.2735,76669.0
2019-02-20 12:55:00,69.42,69.47,69.4,69.46,63274.0,65.2641,65.3112,65.2453,65.3017,63274.0
2019-02-20 13:00:00,69.46,69.54,69.45,69.53,33276.0,65.3017,65.377,65.2923,65.3676,33276.0
2019-02-20 13:05:00,69.53,69.57,69.53,69.57,34417.0,65.3676,65.4052,65.3676,65.4052,34417.0
2019-02-20 13:10:00,69.57,69.62,69.55,69.62,27343.0,65.4052,65.4522,65.3864,65.4522,27343.0
2019-02-20 13:15:00,69.62,69.62,69.59,69.61,32638.0,65.4522,65.4522,65.424,65.4428,32638.0
2019-02-20 13:20:00,69.61,69.64,69.6,69.62,67538.0,65.4428,65.471,65.4334,65.4522,67538.0
2019-02-20 13:25:00,69.62,69.68,69.61,69.68,81436.0,65.4522,65.5086,65.4428,65.5086,81436.0
2019-02-20 13:30:00,69.68,69.69,69.65,69.66,45719.0,65.5086,65.518,65.4804,65.4898,45719.0
2019-02-20 13:35:00,69.66,69.67,69.64,69.65,50616.0,65.4898,65.4992,65.471,65.4804,50616.0
2019-02-20 13:40:00,69.65,69.66,69.62,69.66,50482.0,65.4804,65.4898,65.4522,65.4898,50482.0
2019-02-20 13:45:00,69.66,69.68,69.65,69.66,26676.0,65.4898,65.5086,65.4804,65.4898,26676.0
2019-02-20 13:50:00,69.66,69.74,69.63,69.74,52001.0,65.4898,65.565,65.4616,65.565,52001.0
2019-02-20 13:55:00,69.75,69.76,69.7,69.74,110975.0,65.5744,65.5838,65.5274,65.565,110975.0
2019-02-20 14:00:00,69.73,69.76,69.58,69.63,300682.0,65.5556,65.5838,65.4146,65.4616,300682.0
2019-02-20 14:05:00,69.64,69.87,69.59,69.65,323455.0,65.471,65.6872,65.424,65.4804,323455.0
2019-02-20 14:10:00,69.66,69.69,69.52,69.61,253372.0,65.4898,65.518,65.3582,65.4428,253372.0
2019-02-20 14:15:00,69.6,69.63,69.46,69.47,98146.0,65.4334,65.4616,65.3017,65.3112,98146.0
2019-02-20 14:20:00,69.47,69.49,69.35,69.43,129120.0,65.3112,65.33,65.1983,65.2735,129120.0
2019-02-20 14:25:00,69.43,69.53,69.43,69.52,77572.0,65.2735,65.3676,65.2735,65.3582,77572.0
2019-02-20 14:30:00,69.52,69.71,69.51,69.65,274204.0,65.3582,65.5368,65.3488,65.4804,274204.0
2019-02-20 14:35:00,69.65,69.71,69.61,69.63,67436.0,65.4804,65.5368,65.4428,65.4616,67436.0
2019-02-20 14:40:00,69.64,69.68,69.59,69.65,91725.0,65.471,65.5086,65.424,65.4804,91725.0
2019-02-20 14:45:00,69.64,69.71,69.6,69.69,74480.0,65.471,65.5368,65.4334,65.518,74480.0
2019-02-20 14:50:00,69.68,69.76,69.67,69.72,53730.0,65.5086,65.5838,65.4992,65.5462,53730.0
2019-02-20 14:55:00,69.73,69.73,69.67,69.69,45729.0,65.5556,65.5556,65.4992,65.518,45729.0
2019-02-20 15:00:00,69.7,69.71,69.63,69.67,69599.0,65.5274,65.5368,65.4616,65.4992,69599.0
2019-02-20 15:05:00,69.67,69.7,69.65,69.7,69956.0,65.4992,65.5274,65.4804,65.5274,69956.0
2019-02-20 15:10:00,69.71,69.75,69.66,69.66,65697.0,65.5368,65.5744,65.4898,65.4898,65697.0
2019-02-20 15:15:00,69.67,69.74,69.66,69.74,54637.0,65.4992,65.565,65.4898,65.565,54637.0
2019-02-20 15:20:00,69.74,69.77,69.72,69.74,47572.0,65.565,65.5932,65.5462,65.565,47572.0
2019-02-20 15:25:00,69.73,69.75,69.69,69.69,73333.0,65.5556,65.5744,65.518,65.518,73333.0
2019-02-20 15:30:00,69.69,69.74,69.68,69.73,71511.0,65.518,65.565,65.5086,65.5556,71511.0
2019-02-20 15:35:00,69.73,69.73,69.67,69.73,56813.0,65.5556,65.5556,65.4992,65.5556,56813.0
2019-02-20 15:40:00,69.72,69.78,69.7,69.78,151523.0,65.5462,65.6026,65.5274,65.6026,151523.0
2019-02-20 15:45:00,69.77,69.78,69.65,69.67,279758.0,65.5932,65.6026,65.4804,65.4992,279758.0
2019-02-20 15:50:00,69.67,69.69,69.63,69.68,364981.0,65.4992,65.518,65.4616,65.5086,364981.0
2019-02-20 15:55:00,69.68,69.72,69.59,69.72,929886.0,65.5086,65.5462,65.424,65.5462,929886.0
2019-02-21 09:30:00,69.62,69.81,69.55,69.71,132830.0,65.4522,65.6308,65.3864,65.5368,132830.0
2019-02-21 09:35:00,69.72,69.75,69.61,69.64,152288.0,65.5462,65.5744,65.4428,65.471,152288.0
2019-02-21 09:40:00,69.64,69.73,69.53,69.57,139964.0,65.471,65.5556,65.3676,65.4052,139964.0
2019-02-21 09:45:00,69.56,69.6,69.42,69.44,356558.0,65.3958,65.4334,65.2641,65.2829,356558.0
2019-02-21 09:50:00,69.43,69.51,69.41,69.41,363157.0,65.2735,65.3488,65.2547,65.2547,363157.0
2019-02-21 09:55:00,69.41,69.5,69.37,69.47,266742.0,65.2547,65.3394,65.2171,65.3112,266742.0
2019-02-21 10:00:00,69.46,69.48,69.37,69.48,308079.0,65.3017,65.3206,65.2171,65.3206,308079.0
2019-02-21 10:05:00,69.48,69.51,69.35,69.42,142031.0,65.3206,65.3488,65.1983,65.2641,142031.0
2019-02-21 10:10:00,69.43,69.45,69.32,69.36,182267.0,65.2735,65.2923,65.1701,65.2077,182267.0
2019-02-21 10:15:00,69.37,69.5,69.32,69.46,75748.0,65.2171,65.3394,65.1701,65.3017,75748.0
2019-02-21 10:20:00,69.47,69.51,69.39,69.46,58910.0,65.3112,65.3488,65.2359,65.3017,58910.0
2019-02-21 10:25:00,69.47,69.48,69.37,69.39,166552.0,65.3112,65.3206,65.2171,65.2359,166552.0
2019-02-21 10:30:00,69.39,69.49,69.39,69.46,54930.0,65.2359,65.33,65.2359,65.3017,54930.0
2019-02-21 10:35:00,69.46,69.5,69.41,69.49,38785.0,65.3017,65.3394,65.2547,65.33,38785.0
2019-02-21 10:40:00,69.5,69.55,69.44,69.53,75812.0,65.3394,65.3864,65.2829,65.3676,75812.0
2019-02-21 10:45:00,69.53,69.58,69.47,69.51,67725.0,65.3676,65.4146,65.3112,65.3488,67725.0
2019-02-21 10:50:00,69.51,69.59,69.45,69.59,79821.0,65.3488,65.424,65.2923,65.424,79821.0
2019-02-21 10:55:00,69.6,69.64,69.55,69.56,79358.0,65.4334,65.471,65.3864,65.3958,79358.0
2019-02-21 11:00:00,69.57,69.71,69.53,69.7,99399.0,65.4052,65.5368,65.3676,65.5274,99399.0
2019-02-21 11:05:00,69.71,69.76,69.68,69.72,176190.0,65.5368,65.5838,65.5086,65.5462,176190.0
2019-02-21 11:10:00,69.72,69.81,69.71,69.76,85770.0,65.5462,65.6308,65.5368,65.5838,85770.0
2019-02-21 11:15:00,69.77,69.79,69.72,69.73,62899.0,65.5932,65.612,65.5462,65.5556,62899.0
2019-02-21 11:20:00,69.74,69.75,69.7,69.74,49859.0,65.565,65.5744,65.5274,65.565,49859.0
2019-02-21 11:25:00,69.74,69.74,69.66,69.67,65145.0,65.565,65.565,65.4898,65.4992,65145.0
2019-02-21 11:30:00,69.67,69.74,69.66,69.73,57576.0,65.4992,65.565,65.4898,65.5556,57576.0
2019-02-21 11:35:00,69.74,69.76,69.72,69.72,69641.0,65.565,65.5838,65.5462,65.5462,69641.0
2019-02-21 11:40:00,69.73,69.79,69.73,69.76,44893.0,65.5556,65.612,65.5556,65.5838,44893.0
2019-02-21 11:45:00,69.75,69.76,69.71,69.73,31446.0,65.5744,65.5838,65.5368,65.5556,31446.0
2019-02-21 11:50:00,69.74,69.83,69.71,69.8,89522.0,65.565,65.6496,65.5368,65.6214,89522.0
2019-02-21 11:55:00,69.8,69.93,69.78,69.86,112373.0,65.6214,65.7436,65.6026,65.6778,112373.0
2019-02-21 12:00:00,69.86,69.93,69.86,69.88,68235.0,65.6778,65.7436,65.6778,65.6966,68235.0
2019-02-21 12:05:00,69.88,69.91,69.87,69.87,85193.0,65.6966,65.7248,65.6872,65.6872,85193.0
2019-02-21 12:10:00,69.88,69.91,69.85,69.88,42315.0,65.6966,65.7248,65.6684,65.6966,42315.0
2019-02-21 12:15:00,69.88,69.9,69.85,69.89,36414.0,65.6966,65.7154,65.6684,65.706,36414.0
2019-02-21 12:20:00,69.88,69.96,69.88,69.94,48289.0,65.6966,65.7718,65.6966,65.753,48289.0
2019-02-21 12:25:00,69.94,69.96,69.93,69.95,34957.0,65.753,65.7718,65.7436,65.7624,34957.0
2019-02-21 12:30:00,69.96,70.03,69.96,69.96,69565.0,65.7718,65.8376,65.7718,65.7718,69565.0
2019-02-21 12:35:00,69.97,69.99,69.94,69.95,37304.0,65.7812,65.8,65.753,65.7624,37304.0
2019-02-21 12:40:00,69.96,70.02,69.96,69.97,37029.0,65.7718,65.8282,65.7718,65.7812,37029.0
2019-02-21 12:45:00,69.97,69.97,69.92,69.94,36080.0,65.7812,65.7812,65.7342,65.753,36080.0
2019-02-21 12:50:00,69.95,70.0,69.94,70.0,41836.0,65.7624,65.8094,65.753,65.8094,41836.0
2019-02-21 12:55:00,70.0,70.01,69.98,70.01,42619.0,65.8094,65.8188,65.7906,65.8188,42619.0
2019-02-21 13:00:00,70.02,70.02,69.96,69.98,83552.0,65.8282,65.8282,65.7718,65.7906,83552.0
2019-02-21 13:05:00,69.97,69.99,69.96,69.99,29811.0,65.7812,65.8,65.7718,65.8,29811.0
2019-02-21 13:10:00,69.98,69.99,69.96,69.97,54856.0,65.7906,65.8,65.7718,65.7812,54856.0
2019-02-21 13:15:00,69.97,69.98,69.95,69.95,55893.0,65.7812,65.7906,65.7624,65.7624,55893.0
2019-02-21 13:20:00,69.96,69.98,69.94,69.96,70446.0,65.7718,65.7906,65.753,65.7718,70446.0
2019-02-21 13:25:00,69.95,69.95,69.89,69.92,58765.0,65.7624,65.7624,65.706,65.7342,58765.0
2019-02-21 13:30:00,69.92,69.93,69.89,69.91,54304.0,65.7342,65.7436,65.706,65.7248,54304.0
2019-02-21 13:35:00,69.91,69.92,69.88,69.88,50386.0,65.7248,65.7342,65.6966,65.6966,50386.0
2019-02-21 13:40:00,69.89,69.92,69.89,69.9,37649.0,65.706,65.7342,65.706,65.7154,37649.0
2019-02-21 13:45:00,69.89,69.93,69.89,69.92,44851.0,65.706,65.7436,65.706,65.7342,44851.0
2019-02-21 13:50:00,69.92,69.94,69.9,69.92,120547.0,65.7342,65.753,65.7154,65.7342,120547.0
2019-02-21 13:55:00,69.92,69.94,69.9,69.92,422099.0,65.7342,65.753,65.7154,65.7342,422099.0
2019-02-21 14:00:00,69.92,69.94,69.9,69.9,82947.0,65.7342,65.753,65.7154,65.7154,82947.0
2019-02-21 14:05:00,69.89,69.91,69.87,69.88,74878.0,65.706,65.7248,65.6872,65.6966,74878.0
2019-02-21 14:10:00,69.88,69.9,69.84,69.84,143462.0,65.6966,65.7154,65.659,65.659,143462.0
2019-02-21 14:15:00,69.84,69.85,69.78,69.79,155351.0,65.659,65.6684,65.6026,65.612,155351.0
2019-02-21 14:20:00,69.79,69.81,69.72,69.72,115238.0,65.612,65.6308,65.5462,65.5462,115238.0
2019-02-21 14:25:00,69.72,69.72,69.65,69.72,72440.0,65.5462,65.5462,65.4804,65.5462,72440.0
2019-02-21 14:30:00,69.72,69.74,69.7,69.72,53897.0,65.5462,65.565,65.5274,65.5462,53897.0
2019-02-21 14:35:00,69.72,69.72,69.67,69.67,267050.0,65.5462,65.5462,65.4992,65.4992,267050.0
2019-02-21 14:40:00,69.68,69.73,69.66,69.7,69295.0,65.5086,65.5556,65.4898,65.5274,69295.0
2019-02-21 14:45:00,69.7,69.7,69.55,69.57,267051.0,65.5274,65.5274,65.3864,65.4052,267051.0
2019-02-21 14:50:00,69.57,69.58,69.5,69.53,117590.0,65.4052,65.4146,65.3394,65.3676,117590.0
2019-02-21 14:55:00,69.52,69.56,69.51,69.55,99481.0,65.3582,65.3958,65.3488,65.3864,99481.0
2019-02-21 15:00:00,69.55,69.6,69.53,69.58,129989.0,65.3864,65.4334,65.3676,65.4146,129989.0
2019-02-21 15:05:00,69.58,69.66,69.58,69.64,69592.0,65.4146,65.4898,65.4146,65.471,69592.0
2019-02-21 15:10:00,69.64,69.65,69.59,69.6,85170.0,65.471,65.4804,65.424,65.4334,85170.0
2019-02-21 15:15:00,69.6,69.63,69.58,69.59,58393.0,65.4334,65.4616,65.4146,65.424,58393.0
2019-02-21 15:20:00,69.59,69.62,69.56,69.59,86772.0,65.424,65.4522,65.3958,65.424,86772.0
2019-02-21 15:25:00,69.6,69.61,69.57,69.59,64150.0,65.4334,65.4428,65.4052,65.424,64150.0
2019-02-21 15:30:00,69.59,69.61,69.47,69.52,274647.0,65.424,65.4428,65.3112,65.3582,274647.0
2019-02-21 15:35:00,69.52,69.58,69.5,69.56,85373.0,65.3582,65.4146,65.3394,65.3958,85373.0
2019-02-21 15:40:00,69.56,69.6,69.53,69.58,224513.0,65.3958,65.4334,65.3676,65.4146,224513.0
2019-02-21 15:45:00,69.58,69.66,69.58,69.65,228580.0,65.4146,65.4898,65.4146,65.4804,228580.0
2019-02-21 15:50:00,69.65,69.67,69.62,69.64,337873.0,65.4804,65.4992,65.4522,65.471,337873.0
2019-02-21 15:55:00,69.65,69.76,69.64,69.75,671415.0,65.4804,65.5838,65.471,65.5744,671415.0
2019-02-22 09:30:00,70.05,70.28,70.05,70.24,200979.0,65.8564,66.0727,65.8564,66.0351,200979.0
2019-02-22 09:35:00,70.24,70.34,70.21,70.21,126621.0,66.0351,66.1291,66.0069,66.0069,126621.0
2019-02-22 09:40:00,70.21,70.34,70.19,70.28,240247.0,66.0069,66.1291,65.988,66.0727,240247.0
2019-02-22 09:45:00,70.28,70.34,70.28,70.28,85179.0,66.0727,66.1291,66.0727,66.0727,85179.0
2019-02-22 09:50:00,70.27,70.36,70.26,70.34,226259.0,66.0633,66.1479,66.0539,66.1291,226259.0
2019-02-22 09:55:00,70.34,70.43,70.33,70.43,88332.0,66.1291,66.2137,66.1197,66.2137,88332.0
2019-02-22 10:00:00,70.44,70.51,70.4,70.47,101664.0,66.2231,66.2889,66.1855,66.2513,101664.0
2019-02-22 10:05:00,70.46,70.47,70.41,70.43,76519.0,66.2419,66.2513,66.1949,66.2137,76519.0
2019-02-22 10:10:00,70.44,70.46,70.38,70.43,220254.0,66.2231,66.2419,66.1667,66.2137,220254.0
2019-02-22 10:15:00,70.43,70.5,70.33,70.39,984114.0,66.2137,66.2795,66.1197,66.1761,984114.0
2019-02-22 10:20:00,70.39,70.43,70.37,70.39,52988.0,66.1761,66.2137,66.1573,66.1761,52988.0
2019-02-22 10:25:00,70.38,70.41,70.35,70.39,37036.0,66.1667,66.1949,66.1385,66.1761,37036.0
2019-02-22 10:30:00,70.39,70.43,70.38,70.39,65067.0,66.1761,66.2137,66.1667,66.1761,65067.0
2019-02-22 10:35:00,70.38,70.41,70.34,70.39,34674.0,66.1667,66.1949,66.1291,66.1761,34674.0
2019-02-22 10:40:00,70.39,70.48,70.38,70.48,139436.0,66.1761,66.2607,66.1667,66.2607,139436.0
2019-02-22 10:45:00,70.48,70.51,70.43,70.49,106656.0,66.2607,66.2889,66.2137,66.2701,106656.0
2019-02-22 10:50:00,70.5,70.58,70.48,70.55,101021.0,66.2795,66.3547,66.2607,66.3265,101021.0
2019-02-22 10:55:00,70.55,70.57,70.52,70.52,24992.0,66.3265,66.3453,66.2983,66.2983,24992.0
2019-02-22 11:00:00,70.53,70.54,70.47,70.5,63864.0,66.3077,66.3171,66.2513,66.2795,63864.0
2019-02-22 11:05:00,70.5,70.54,70.47,70.51,80233.0,66.2795,66.3171,66.2513,66.2889,80233.0
2019-02-22 11:10:00,70.5,70.58,70.5,70.57,64086.0,66.2795,66.3547,66.2795,66.3453,64086.0
2019-02-22 11:15:00,70.58,70.66,70.56,70.65,107194.0,66.3547,66.4299,66.3359,66.4205,107194.0
2019-02-22 11:20:00,70.65,70.67,70.61,70.64,181046.0,66.4205,66.4393,66.3829,66.4111,181046.0
2019-02-22 11:25:00,70.64,70.66,70.64,70.64,59908.0,66.4111,66.4299,66.4111,66.4111,59908.0
2019-02-22 11:30:00,70.64,70.66,70.61,70.63,149820.0,66.4111,66.4299,66.3829,66.4017,149820.0
2019-02-22 11:35:00,70.63,70.67,70.62,70.67,111637.0,66.4017,66.4393,66.3923,66.4393,111637.0
2019-02-22 11:40:00,70.67,70.68,70.58,70.59,110843.0,66.4393,66.4487,66.3547,66.3641,110843.0
2019-02-22 11:45:00,70.6,70.61,70.57,70.59,35748.0,66.3735,66.3829,66.3453,66.3641,35748.0
2019-02-22 11:50:00,70.59,70.6,70.54,70.55,58968.0,66.3641,66.3735,66.3171,66.3265,58968.0
2019-02-22 11:55:00,70.55,70.61,70.55,70.6,132143.0,66.3265,66.3829,66.3265,66.3735,132143.0
2019-02-22 12:00:00,70.59,70.65,70.58,70.63,79697.0,66.3641,66.4205,66.3547,66.4017,79697.0
2019-02-22 12:05:00,70.63,70.63,70.58,70.61,28267.0,66.4017,66.4017,66.3547,66.3829,28267.0
2019-02-22 12:10:00,70.6,70.6,70.56,70.56,59454.0,66.3735,66.3735,66.3359,66.3359,59454.0
2019-02-22 12:15:00,70.57,70.57,70.51,70.51,33810.0,66.3453,66.3453,66.2889,66.2889,33810.0
2019-02-22 12:20:00,70.51,70.56,70.51,70.53,29450.0,66.2889,66.3359,66.2889,66.3077,29450.0
2019-02-22 12:25:00,70.54,70.57,70.54,70.54,17088.0,66.3171,66.3453,66.3171,66.3171,17088.0
2019-02-22 12:30:00,70.55,70.56,70.52,70.54,22541.0,66.3265,66.3359,66.2983,66.3171,22541.0
2019-02-22 12:35:00,70.54,70.55,70.51,70.53,29010.0,66.3171,66.3265,66.2889,66.3077,29010.0
2019-02-22 12:40:00,70.53,70.53,70.5,70.52,19943.0,66.3077,66.3077,66.2795,66.2983,19943.0
2019-02-22 12:45:00,70.52,70.53,70.51,70.53,34250.0,66.2983,66.3077,66.2889,66.3077,34250.0
2019-02-22 12:50:00,70.53,70.54,70.51,70.53,29768.0,66.3077,66.3171,66.2889,66.3077,29768.0
2019-02-22 12:55:00,70.54,70.57,70.53,70.54,38879.0,66.3171,66.3453,66.3077,66.3171,38879.0
2019-02-22 13:00:00,70.54,70.55,70.48,70.5,36904.0,66.3171,66.3265,66.2607,66.2795,36904.0
2019-02-22 13:05:00,70.5,70.51,70.49,70.5,26481.0,66.2795,66.2889,66.2701,66.2795,26481.0
2019-02-22 13:10:00,70.49,70.51,70.45,70.45,74974.0,66.2701,66.2889,66.2325,66.2325,74974.0
2019-02-22 13:15:00,70.46,70.51,70.44,70.48,90856.0,66.2419,66.2889,66.2231,66.2607,90856.0
2019-02-22 13:20:00,70.49,70.49,70.46,70.48,24436.0,66.2701,66.2701,66.2419,66.2607,24436.0
2019-02-22 13:25:00,70.49,70.5,70.47,70.5,23363.0,66.2701,66.2795,66.2513,66.2795,23363.0
2019-02-22 13:30:00,70.5,70.53,70.5,70.53,53609.0,66.2795,66.3077,66.2795,66.3077,53609.0
2019-02-22 13:35:00,70.52,70.54,70.5,70.51,58751.0,66.2983,66.3171,66.2795,66.2889,58751.0
2019-02-22 13:40:00,70.5,70.51,70.49,70.5,51592.0,66.2795,66.2889,66.2701,66.2795,51592.0
2019-02-22 13:45:00,70.5,70.52,70.48,70.52,250178.0,66.2795,66.2983,66.2607,66.2983,250178.0
2019-02-22 13:50:00,70.51,70.54,70.5,70.53,41967.0,66.2889,66.3171,66.2795,66.3077,41967.0
2019-02-22 13:55:00,70.54,70.56,70.53,70.56,50459.0,66.3171,66.3359,66.3077,66.3359,50459.0
2019-02-22 14:00:00,70.56,70.58,70.54,70.58,65967.0,66.3359,66.3547,66.3171,66.3547,65967.0
2019-02-22 14:05:00,70.57,70.61,70.55,70.61,49981.0,66.3453,66.3829,66.3265,66.3829,49981.0
2019-02-22 14:10:00,70.62,70.64,70.6,70.61,115554.0,66.3923,66.4111,66.3735,66.3829,115554.0
2019-02-22 14:15:00,70.61,70.62,70.54,70.55,71092.0,66.3829,66.3923,66.3171,66.3265,71092.0
2019-02-22 14:20:00,70.54,70.55,70.51,70.52,60495.0,66.3171,66.3265,66.2889,66.2983,60495.0
2019-02-22 14:25:00,70.52,70.53,70.49,70.51,51760.0,66.2983,66.3077,66.2701,66.2889,51760.0
2019-02-22 14:30:00,70.5,70.53,70.48,70.49,68587.0,66.2795,66.3077,66.2607,66.2701,68587.0
2019-02-22 14:35:00,70.48,70.49,70.31,70.37,308360.0,66.2607,66.2701,66.1009,66.1573,308360.0
2019-02-22 14:40:00,70.37,70.37,70.26,70.32,192412.0,66.1573,66.1573,66.0539,66.1103,192412.0
2019-02-22 14:45:00,70.32,70.35,70.28,70.34,101539.0,66.1103,66.1385,66.0727,66.1291,101539.0
2019-02-22 14:50:00,70.34,70.41,70.32,70.35,148745.0,66.1291,66.1949,66.1103,66.1385,148745.0
2019-02-22 14:55:00,70.36,70.38,70.32,70.34,67844.0,66.1479,66.1667,66.1103,66.1291,67844.0
2019-02-22 15:00:00,70.34,70.42,70.31,70.42,54183.0,66.1291,66.2043,66.1009,66.2043,54183.0
2019-02-22 15:05:00,70.42,70.43,70.38,70.41,56092.0,66.2043,66.2137,66.1667,66.1949,56092.0
2019-02-22 15:10:00,70.42,70.46,70.41,70.45,52592.0,66.2043,66.2419,66.1949,66.2325,52592.0
2019-02-22 15:15:00,70.45,70.46,70.43,70.46,38290.0,66.2325,66.2419,66.2137,66.2419,38290.0
2019-02-22 15:20:00,70.45,70.48,70.45,70.45,99419.0,66.2325,66.2607,66.2325,66.2325,99419.0
2019-02-22 15:25:00,70.45,70.55,70.45,70.52,93042.0,66.2325,66.3265,66.2325,66.2983,93042.0
2019-02-22 15:30:00,70.51,70.52,70.47,70.48,125616.0,66.2889,66.2983,66.2513,66.2607,125616.0
2019-02-22 15:35:00,70.48,70.49,70.43,70.46,133576.0,66.2607,66.2701,66.2137,66.2419,133576.0
2019-02-22 15:40:00,70.46,70.49,70.44,70.49,208488.0,66.2419,66.2701,66.2231,66.2701,208488.0
2019-02-22 15:45:00,70.49,70.51,70.45,70.46,397736.0,66.2701,66.2889,66.2325,66.2419,397736.0
2019-02-22 15:50:00,70.46,70.52,70.44,70.52,606195.0,66.2419,66.2983,66.2231,66.2983,606195.0
2019-02-22 15:55:00,70.52,70.63,70.51,70.63,2021630.0,66.2983,66.4017,66.2889,66.4017,2021630.0
2019-02-25 09:30:00,71.17,71.28,71.15,71.28,182743.0,66.9094,67.0128,66.8906,67.0128,182743.0
2019-02-25 09:35:00,71.28,71.38,71.25,71.34,308420.0,67.0128,67.1068,66.9846,67.0692,308420.0
2019-02-25 09:40:00,71.37,71.41,71.33,71.39,146464.0,67.0974,67.135,67.0598,67.1162,146464.0
2019-02-25 09:45:00,71.39,71.45,71.33,71.33,240482.0,67.1162,67.1726,67.0598,67.0598,240482.0
2019-02-25 09:50:00,71.33,71.4,71.29,71.34,152515.0,67.0598,67.1256,67.0222,67.0692,152515.0
2019-02-25 09:55:00,71.33,71.35,71.26,71.27,212774.0,67.0598,67.0786,66.994,67.0034,212774.0
2019-02-25 10:00:00,71.29,71.31,71.2,71.26,551548.0,67.0222,67.041,66.9376,66.994,551548.0
2019-02-25 10:05:00,71.26,71.34,71.25,71.34,197414.0,66.994,67.0692,66.9846,67.0692,197414.0
2019-02-25 10:10:00,71.34,71.43,71.34,71.42,71112.0,67.0692,67.1538,67.0692,67.1444,71112.0
2019-02-25 10:15:00,71.42,71.46,71.4,71.45,540889.0,67.1444,67.182,67.1256,67.1726,540889.0
2019-02-25 10:20:00,71.46,71.47,71.34,71.35,89736.0,67.182,67.1914,67.0692,67.0786,89736.0
2019-02-25 10:25:00,71.34,71.36,71.26,71.3,506196.0,67.0692,67.088,66.994,67.0316,506196.0
2019-02-25 10:30:00,71.3,71.3,71.25,71.26,209590.0,67.0316,67.0316,66.9846,66.994,209590.0
2019-02-25 10:35:00,71.26,71.29,71.2,71.27,402751.0,66.994,67.0222,66.9376,67.0034,402751.0
2019-02-25 10:40:00,71.27,71.33,71.24,71.33,240192.0,67.0034,67.0598,66.9752,67.0598,240192.0
2019-02-25 10:45:00,71.32,71.35,71.3,71.34,241846.0,67.0504,67.0786,67.0316,67.0692,241846.0
2019-02-25 10:50:00,71.34,71.41,71.31,71.39,538102.0,67.0692,67.135,67.041,67.1162,538102.0
2019-02-25 10:55:00,71.39,71.44,71.37,71.38,155240.0,67.1162,67.1632,67.0974,67.1068,155240.0
2019-02-25 11:00:00,71.38,71.4,71.36,71.39,233886.0,67.1068,67.1256,67.088,67.1162,233886.0
2019-02-25 11:05:00,71.4,71.46,71.37,71.41,215516.0,67.1256,67.182,67.0974,67.135,215516.0
2019-02-25 11:10:00,71.41,71.42,71.38,71.39,219800.0,67.135,67.1444,67.1068,67.1162,219800.0
2019-02-25 11:15:00,71.39,71.4,71.37,71.38,143641.0,67.1162,67.1256,67.0974,67.1068,143641.0
2019-02-25 11:20:00,71.39,71.41,71.33,71.34,224772.0,67.1162,67.135,67.0598,67.0692,224772.0
2019-02-25 11:25:00,71.34,71.35,71.3,71.33,101847.0,67.0692,67.0786,67.0316,67.0598,101847.0
2019-02-25 11:30:00,71.32,71.38,71.3,71.38,102748.0,67.0504,67.1068,67.0316,67.1068,102748.0
2019-02-25 11:35:00,71.38,71.38,71.28,71.29,77012.0,67.1068,67.1068,67.0128,67.0222,77012.0
2019-02-25 11:40:00,71.29,71.37,71.28,71.36,35562.0,67.0222,67.0974,67.0128,67.088,35562.0
2019-02-25 11:45:00,71.36,71.38,71.33,71.37,48420.0,67.088,67.1068,67.0598,67.0974,48420.0
2019-02-25 11:50:00,71.37,71.38,71.31,71.31,60907.0,67.0974,67.1068,67.041,67.041,60907.0
2019-02-25 11:55:00,71.31,71.34,71.29,71.33,74383.0,67.041,67.0692,67.0222,67.0598,74383.0
2019-02-25 12:00:00,71.32,71.34,71.28,71.31,222659.0,67.0504,67.0692,67.0128,67.041,222659.0
2019-02-25 12:05:00,71.31,71.32,71.27,71.29,89190.0,67.041,67.0504,67.0034,67.0222,89190.0
2019-02-25 12:10:00,71.28,71.3,71.25,71.28,103392.0,67.0128,67.0316,66.9846,67.0128,103392.0
2019-02-25 12:15:00,71.28,71.29,71.25,71.25,56260.0,67.0128,67.0222,66.9846,66.9846,56260.0
2019-02-25 12:20:00,71.25,71.26,71.11,71.14,125014.0,66.9846,66.994,66.853,66.8812,125014.0
2019-02-25 12:25:00,71.14,71.17,71.12,71.13,126753.0,66.8812,66.9094,66.8624,66.8718,126753.0
2019-02-25 12:30:00,71.13,71.15,71.08,71.14,169838.0,66.8718,66.8906,66.8248,66.8812,169838.0
2019-02-25 12:35:00,71.13,71.14,71.1,71.12,66340.0,66.8718,66.8812,66.8436,66.8624,66340.0
2019-02-25 12:40:00,71.12,71.16,71.11,71.15,87146.0,66.8624,66.9,66.853,66.8906,87146.0
2019-02-25 12:45:00,71.14,71.14,71.09,71.13,70536.0,66.8812,66.8812,66.8342,66.8718,70536.0
2019-02-25 12:50:00,71.13,71.14,71.04,71.04,173762.0,66.8718,66.8812,66.7872,66.7872,173762.0
2019-02-25 12:55:00,71.03,71.07,70.96,71.06,314787.0,66.7778,66.8154,66.712,66.806,314787.0
2019-02-25 13:00:00,71.06,71.13,71.05,71.13,76003.0,66.806,66.8718,66.7966,66.8718,76003.0
2019-02-25 13:05:00,71.12,71.14,71.1,71.11,48667.0,66.8624,66.8812,66.8436,66.853,48667.0
2019-02-25 13:10:00,71.11,71.13,71.06,71.09,47470.0,66.853,66.8718,66.806,66.8342,47470.0
2019-02-25 13:15:00,71.08,71.15,71.08,71.09,82012.0,66.8248,66.8906,66.8248,66.8342,82012.0
2019-02-25 13:20:00,71.09,71.12,71.06,71.11,63616.0,66.8342,66.8624,66.806,66.853,63616.0
2019-02-25 13:25:00,71.1,71.11,71.07,71.07,66040.0,66.8436,66.853,66.8154,66.8154,66040.0
2019-02-25 13:30:00,71.06,71.07,71.02,71.04,60587.0,66.806,66.8154,66.7684,66.7872,60587.0
2019-02-25 13:35:00,71.05,71.05,71.01,71.05,28999.0,66.7966,66.7966,66.759,66.7966,28999.0
2019-02-25 13:40:00,71.05,71.12,71.05,71.11,207342.0,66.7966,66.8624,66.7966,66.853,207342.0
2019-02-25 13:45:00,71.11,71.11,71.07,71.09,117032.0,66.853,66.853,66.8154,66.8342,117032.0
2019-02-25 13:50:00,71.09,71.13,71.08,71.1,128279.0,66.8342,66.8718,66.8248,66.8436,128279.0
2019-02-25 13:55:00,71.1,71.12,71.08,71.12,49975.0,66.8436,66.8624,66.8248,66.8624,49975.0
2019-02-25 14:00:00,71.11,71.16,71.09,71.11,73421.0,66.853,66.9,66.8342,66.853,73421.0
2019-02-25 14:05:00,71.1,71.15,71.1,71.14,49796.0,66.8436,66.8906,66.8436,66.8812,49796.0
2019-02-25 14:10:00,71.14,71.16,71.12,71.15,58751.0,66.8812,66.9,66.8624,66.8906,58751.0
2019-02-25 14:15:00,71.14,71.19,71.13,71.14,52337.0,66.8812,66.9282,66.8718,66.8812,52337.0
2019-02-25 14:20:00,71.15,71.17,71.13,71.16,61790.0,66.8906,66.9094,66.8718,66.9,61790.0
2019-02-25 14:25:00,71.17,71.19,71.15,71.17,98509.0,66.9094,66.9282,66.8906,66.9094,98509.0
2019-02-25 14:30:00,71.17,71.2,71.14,71.15,55657.0,66.9094,66.9376,66.8812,66.8906,55657.0
2019-02-25 14:35:00,71.16,71.19,71.15,71.19,78849.0,66.9,66.9282,66.8906,66.9282,78849.0
2019-02-25 14:40:00,71.18,71.2,71.18,71.2,66059.0,66.9188,66.9376,66.9188,66.9376,66059.0
2019-02-25 14:45:00,71.2,71.22,71.19,71.2,163360.0,66.9376,66.9564,66.9282,66.9376,163360.0
2019-02-25 14:50:00,71.2,71.21,71.13,71.14,134740.0,66.9376,66.947,66.8718,66.8812,134740.0
2019-02-25 14:55:00,71.14,71.16,71.13,71.14,59601.0,66.8812,66.9,66.8718,66.8812,59601.0
2019-02-25 15:00:00,71.14,71.16,71.08,71.1,166411.0,66.8812,66.9,66.8248,66.8436,166411.0
2019-02-25 15:05:00,71.1,71.12,71.09,71.09,141296.0,66.8436,66.8624,66.8342,66.8342,141296.0
2019-02-25 15:10:00,71.09,71.16,71.08,71.14,115429.0,66.8342,66.9,66.8248,66.8812,115429.0
2019-02-25 15:15:00,71.15,71.19,71.12,71.13,112785.0,66.8906,66.9282,66.8624,66.8718,112785.0
2019-02-25 15:20:00,71.13,71.15,71.08,71.09,110016.0,66.8718,66.8906,66.8248,66.8342,110016.0
2019-02-25 15:25:00,71.09,71.1,71.01,71.02,226143.0,66.8342,66.8436,66.759,66.7684,226143.0
2019-02-25 15:30:00,71.02,71.11,71.01,71.11,352480.0,66.7684,66.853,66.759,66.853,352480.0
2019-02-25 15:35:00,71.1,71.12,71.08,71.1,185837.0,66.8436,66.8624,66.8248,66.8436,185837.0
2019-02-25 15:40:00,71.1,71.14,71.09,71.1,215488.0,66.8436,66.8812,66.8342,66.8436,215488.0
2019-02-25 15:45:00,71.09,71.1,71.03,71.03,322737.0,66.8342,66.8436,66.7778,66.7778,322737.0
2019-02-25 15:50:00,71.03,71.05,70.96,71.02,505814.0,66.7778,66.7966,66.712,66.7684,505814.0
2019-02-25 15:55:00,71.02,71.04,70.93,70.99,1539551.0,66.7684,66.7872,66.6837,66.7402,1539551.0
2019-02-26 09:30:00,70.69,70.92,70.67,70.83,227681.0,66.4581,66.6743,66.4393,66.5897,227681.0
2019-02-26 09:35:00,70.82,70.98,70.8,70.95,199258.0,66.5803,66.7308,66.5615,66.7026,199258.0
2019-02-26 09:40:00,70.95,71.1,70.91,71.09,206889.0,66.7026,66.8436,66.6649,66.8342,206889.0
2019-02-26 09:45:00,71.09,71.09,71.0,71.03,158767.0,66.8342,66.8342,66.7496,66.7778,158767.0
2019-02-26 09:50:00,71.03,71.11,71.02,71.06,196155.0,66.7778,66.853,66.7684,66.806,196155.0
2019-02-26 09:55:00,71.06,71.12,71.04,71.07,81681.0,66.806,66.8624,66.7872,66.8154,81681.0
2019-02-26 10:00:00,71.06,71.24,71.03,71.24,210020.0,66.806,66.9752,66.7778,66.9752,210020.0
2019-02-26 10:05:00,71.23,71.25,71.18,71.19,99972.0,66.9658,66.9846,66.9188,66.9282,99972.0
2019-02-26 10:10:00,71.2,71.23,71.18,71.18,116702.0,66.9376,66.9658,66.9188,66.9188,116702.0
2019-02-26 10:15:00,71.17,71.24,71.15,71.17,718873.0,66.9094,66.9752,66.8906,66.9094,718873.0
2019-02-26 10:20:00,71.18,71.23,71.15,71.2,87029.0,66.9188,66.9658,66.8906,66.9376,87029.0
2019-02-26 10:25:00,71.2,71.27,71.19,71.22,128621.0,66.9376,67.0034,66.9282,66.9564,128621.0
2019-02-26 10:30:00,71.21,71.22,71.14,71.18,109869.0,66.947,66.9564,66.8812,66.9188,109869.0
2019-02-26 10:35:00,71.18,71.2,71.13,71.16,77486.0,66.9188,66.9376,66.8718,66.9,77486.0
2019-02-26 10:40:00,71.17,71.25,71.17,71.18,80764.0,66.9094,66.9846,66.9094,66.9188,80764.0
2019-02-26 10:45:00,71.17,71.18,71.12,71.12,60152.0,66.9094,66.9188,66.8624,66.8624,60152.0
2019-02-26 10:50:00,71.11,71.11,71.06,71.09,99750.0,66.853,66.853,66.806,66.8342,99750.0
2019-02-26 10:55:00,71.09,71.09,70.97,70.97,72805.0,66.8342,66.8342,66.7214,66.7214,72805.0
2019-02-26 11:00:00,70.97,71.05,70.93,71.05,85893.0,66.7214,66.7966,66.6837,66.7966,85893.0
2019-02-26 11:05:00,71.05,71.12,71.03,71.11,94788.0,66.7966,66.8624,66.7778,66.853,94788.0
2019-02-26 11:10:00,71.12,71.25,71.11,71.24,231244.0,66.8624,66.9846,66.853,66.9752,231244.0
2019-02-26 11:15:00,71.24,71.31,71.24,71.27,94183.0,66.9752,67.041,66.9752,67.0034,94183.0
2019-02-26 11:20:00,71.27,71.29,71.21,71.23,69899.0,67.0034,67.0222,66.947,66.9658,69899.0
2019-02-26 11:25:00,71.22,71.28,71.2,71.28,80303.0,66.9564,67.0128,66.9376,67.0128,80303.0
2019-02-26 11:30:00,71.28,71.33,71.23,71.24,145198.0,67.0128,67.0598,66.9658,66.9752,145198.0
2019-02-26 11:35:00,71.23,71.24,71.17,71.18,73405.0,66.9658,66.9752,66.9094,66.9188,73405.0
2019-02-26 11:40:00,71.18,71.22,71.13,71.17,37718.0,66.9188,66.9564,66.8718,66.9094,37718.0
2019-02-26 11:45:00,71.16,71.21,71.15,71.2,44782.0,66.9,66.947,66.8906,66.9376,44782.0
2019-02-26 11:50:00,71.21,71.26,71.2,71.23,89747.0,66.947,66.994,66.9376,66.9658,89747.0
2019-02-26 11:55:00,71.23,71.25,71.19,71.2,39705.0,66.9658,66.9846,66.9282,66.9376,39705.0
2019-02-26 12:00:00,71.2,71.22,71.18,71.2,78036.0,66.9376,66.9564,66.9188,66.9376,78036.0
2019-02-26 12:05:00,71.2,71.2,71.14,71.16,48677.0,66.9376,66.9376,66.8812,66.9,48677.0
2019-02-26 12:10:00,71.16,71.19,71.11,71.17,57397.0,66.9,66.9282,66.853,66.9094,57397.0
2019-02-26 12:15:00,71.17,71.21,71.16,71.21,35486.0,66.9094,66.947,66.9,66.947,35486.0
2019-02-26 12:20:00,71.21,71.25,71.19,71.23,53312.0,66.947,66.9846,66.9282,66.9658,53312.0
2019-02-26 12:25:00,71.23,71.24,71.15,71.15,49006.0,66.9658,66.9752,66.8906,66.8906,49006.0
2019-02-26 12:30:00,71.16,71.18,71.09,71.11,60876.0,66.9,66.9188,66.8342,66.853,60876.0
2019-02-26 12:35:00,71.1,71.1,71.06,71.1,56983.0,66.8436,66.8436,66.806,66.8436,56983.0
2019-02-26 12:40:00,71.09,71.13,71.08,71.11,88753.0,66.8342,66.8718,66.8248,66.853,88753.0
2019-02-26 12:45:00,71.11,71.12,71.05,71.11,66777.0,66.853,66.8624,66.7966,66.853,66777.0
2019-02-26 12:50:00,71.11,71.12,71.07,71.07,38980.0,66.853,66.8624,66.8154,66.8154,38980.0
2019-02-26 12:55:00,71.07,71.07,71.03,71.03,59019.0,66.8154,66.8154,66.7778,66.7778,59019.0
2019-02-26 13:00:00,71.04,71.12,71.04,71.08,796400.0,66.7872,66.8624,66.7872,66.8248,796400.0
2019-02-26 13:05:00,71.08,71.08,71.01,71.04,165935.0,66.8248,66.8248,66.759,66.7872,165935.0
2019-02-26 13:10:00,71.03,71.09,71.03,71.08,141366.0,66.7778,66.8342,66.7778,66.8248,141366.0
2019-02-26 13:15:00,71.08,71.14,71.07,71.13,100339.0,66.8248,66.8812,66.8154,66.8718,100339.0
2019-02-26 13:20:00,71.12,71.14,71.09,71.11,61035.0,66.8624,66.8812,66.8342,66.853,61035.0
2019-02-26 13:25:00,71.1,71.11,71.07,71.08,71569.0,66.8436,66.853,66.8154,66.8248,71569.0
2019-02-26 13:30:00,71.08,71.08,71.0,71.02,84102.0,66.8248,66.8248,66.7496,66.7684,84102.0
2019-02-26 13:35:00,71.02,71.03,71.01,71.01,55097.0,66.7684,66.7778,66.759,66.759,55097.0
2019-02-26 13:40:00,71.02,71.09,71.02,71.08,70231.0,66.7684,66.8342,66.7684,66.8248,70231.0
2019-02-26 13:45:00,71.08,71.13,71.08,71.09,78196.0,66.8248,66.8718,66.8248,66.8342,78196.0
2019-02-26 13:50:00,71.09,71.11,71.07,71.08,54288.0,66.8342,66.853,66.8154,66.8248,54288.0
2019-02-26 13:55:00,71.08,71.1,71.06,71.07,80847.0,66.8248,66.8436,66.806,66.8154,80847.0
2019-02-26 14:00:00,71.08,71.15,71.07,71.12,86537.0,66.8248,66.8906,66.8154,66.8624,86537.0
2019-02-26 14:05:00,71.12,71.13,71.08,71.08,91191.0,66.8624,66.8718,66.8248,66.8248,91191.0
2019-02-26 14:10:00,71.08,71.13,71.08,71.12,52944.0,66.8248,66.8718,66.8248,66.8624,52944.0
2019-02-26 14:15:00,71.12,71.14,71.1,71.13,57731.0,66.8624,66.8812,66.8436,66.8718,57731.0
2019-02-26 14:20:00,71.13,71.14,71.08,71.09,78910.0,66.8718,66.8812,66.8248,66.8342,78910.0
2019-02-26 14:25:00,71.09,71.12,71.08,71.11,88396.0,66.8342,66.8624,66.8248,66.853,88396.0
2019-02-26 14:30:00,71.11,71.17,71.1,71.17,86425.0,66.853,66.9094,66.8436,66.9094,86425.0
2019-02-26 14:35:00,71.17,71.2,71.15,71.2,109068.0,66.9094,66.9376,66.8906,66.9376,109068.0
2019-02-26 14:40:00,71.2,71.23,71.18,71.18,110440.0,66.9376,66.9658,66.9188,66.9188,110440.0
2019-02-26 14:45:00,71.19,71.2,71.17,71.19,101869.0,66.9282,66.9376,66.9094,66.9282,101869.0
2019-02-26 14:50:00,71.2,71.21,71.18,71.21,115993.0,66.9376,66.947,66.9188,66.947,115993.0
2019-02-26 14:55:00,71.21,71.23,71.17,71.19,93921.0,66.947,66.9658,66.9094,66.9282,93921.0
2019-02-26 15:00:00,71.19,71.3,71.19,71.27,182670.0,66.9282,67.0316,66.9282,67.0034,182670.0
2019-02-26 15:05:00,71.27,71.28,71.24,71.25,111187.0,67.0034,67.0128,66.9752,66.9846,111187.0
2019-02-26 15:10:00,71.25,71.26,71.22,71.23,169002.0,66.9846,66.994,66.9564,66.9658,169002.0
2019-02-26 15:15:00,71.24,71.31,71.23,71.27,145184.0,66.9752,67.041,66.9658,67.0034,145184.0
2019-02-26 15:20:00,71.26,71.29,71.24,71.25,132937.0,66.994,67.0222,66.9752,66.9846,132937.0
2019-02-26 15:25:00,71.25,71.25,71.22,71.23,118235.0,66.9846,66.9846,66.9564,66.9658,118235.0
2019-02-26 15:30:00,71.23,71.3,71.21,71.26,253510.0,66.9658,67.0316,66.947,66.994,253510.0
2019-02-26 15:35:00,71.25,71.26,71.21,71.23,144302.0,66.9846,66.994,66.947,66.9658,144302.0
2019-02-26 15:40:00,71.23,71.26,71.21,71.22,244319.0,66.9658,66.994,66.947,66.9564,244319.0
2019-02-26 15:45:00,71.21,71.24,71.19,71.19,244633.0,66.947,66.9752,66.9282,66.9282,244633.0
2019-02-26 15:50:00,71.2,71.21,71.13,71.18,600233.0,66.9376,66.947,66.8718,66.9188,600233.0
2019-02-26 15:55:00,71.18,71.22,71.1,71.13,2180917.0,66.9188,66.9564,66.8436,66.8718,2180917.0
2019-02-27 09:30:00,70.86,70.92,70.77,70.88,194104.0,66.6179,66.6743,66.5333,66.6367,194104.0
2019-02-27 09:35:00,70.86,70.99,70.86,70.97,126966.0,66.6179,66.7402,66.6179,66.7214,126966.0
2019-02-27 09:40:00,70.97,71.01,70.91,70.92,87748.0,66.7214,66.759,66.6649,66.6743,87748.0
2019-02-27 09:45:00,70.93,70.94,70.87,70.88,93985.0,66.6837,66.6931,66.6273,66.6367,93985.0
2019-02-27 09:50:00,70.89,70.9,70.77,70.8,73585.0,66.6461,66.6555,66.5333,66.5615,73585.0
2019-02-27 09:55:00,70.79,70.79,70.69,70.73,73602.0,66.5521,66.5521,66.4581,66.4957,73602.0
2019-02-27 10:00:00,70.73,70.78,70.62,70.66,234466.0,66.4957,66.5427,66.3923,66.4299,234466.0
2019-02-27 10:05:00,70.66,70.68,70.59,70.67,246800.0,66.4299,66.4487,66.3641,66.4393,246800.0
2019-02-27 10:10:00,70.66,70.66,70.4,70.48,648604.0,66.4299,66.4299,66.1855,66.2607,648604.0
2019-02-27 10:15:00,70.48,70.59,70.41,70.56,1265740.0,66.2607,66.3641,66.1949,66.3359,1265740.0
2019-02-27 10:20:00,70.55,70.57,70.42,70.48,134032.0,66.3265,66.3453,66.2043,66.2607,134032.0
2019-02-27 10:25:00,70.47,70.47,70.33,70.44,161733.0,66.2513,66.2513,66.1197,66.2231,161733.0
2019-02-27 10:30:00,70.44,70.47,70.37,70.41,120395.0,66.2231,66.2513,66.1573,66.1949,120395.0
2019-02-27 10:35:00,70.41,70.49,70.36,70.46,103443.0,66.1949,66.2701,66.1479,66.2419,103443.0
2019-02-27 10:40:00,70.47,70.6,70.47,70.6,87959.0,66.2513,66.3735,66.2513,66.3735,87959.0
2019-02-27 10:45:00,70.6,70.6,70.53,70.59,34470.0,66.3735,66.3735,66.3077,66.3641,34470.0
2019-02-27 10:50:00,70.59,70.59,70.52,70.53,48236.0,66.3641,66.3641,66.2983,66.3077,48236.0
2019-02-27 10:55:00,70.53,70.55,70.49,70.52,24530.0,66.3077,66.3265,66.2701,66.2983,24530.0
2019-02-27 11:00:00,70.52,70.59,70.49,70.53,89054.0,66.2983,66.3641,66.2701,66.3077,89054.0
2019-02-27 11:05:00,70.53,70.65,70.49,70.64,85280.0,66.3077,66.4205,66.2701,66.4111,85280.0
2019-02-27 11:10:00,70.64,70.66,70.58,70.63,80999.0,66.4111,66.4299,66.3547,66.4017,80999.0
2019-02-27 11:15:00,70.63,70.64,70.59,70.62,35522.0,66.4017,66.4111,66.3641,66.3923,35522.0
2019-02-27 11:20:00,70.65,70.7,70.65,70.69,44266.0,66.4205,66.4675,66.4205,66.4581,44266.0
2019-02-27 11:25:00,70.7,70.77,70.69,70.73,160129.0,66.4675,66.5333,66.4581,66.4957,160129.0
2019-02-27 11:30:00,70.73,70.77,70.71,70.75,43691.0,66.4957,66.5333,66.4769,66.5145,43691.0
2019-02-27 11:35:00,70.75,70.88,70.75,70.85,126146.0,66.5145,66.6367,66.5145,66.6085,126146.0
2019-02-27 11:40:00,70.86,70.88,70.85,70.86,46113.0,66.6179,66.6367,66.6085,66.6179,46113.0
2019-02-27 11:45:00,70.86,70.89,70.83,70.88,72396.0,66.6179,66.6461,66.5897,66.6367,72396.0
2019-02-27 11:50:00,70.87,70.94,70.87,70.89,58354.0,66.6273,66.6931,66.6273,66.6461,58354.0
2019-02-27 11:55:00,70.9,70.91,70.86,70.87,64398.0,66.6555,66.6649,66.6179,66.6273,64398.0
2019-02-27 12:00:00,70.87,70.92,70.86,70.91,135980.0,66.6273,66.6743,66.6179,66.6649,135980.0
2019-02-27 12:05:00,70.9,70.93,70.87,70.92,79464.0,66.6555,66.6837,66.6273,66.6743,79464.0
2019-02-27 12:10:00,70.91,70.94,70.88,70.93,40663.0,66.6649,66.6931,66.6367,66.6837,40663.0
2019-02-27 12:15:00,70.94,70.95,70.9,70.91,99953.0,66.6931,66.7026,66.6555,66.6649,99953.0
2019-02-27 12:20:00,70.91,70.92,70.88,70.91,82878.0,66.6649,66.6743,66.6367,66.6649,82878.0
2019-02-27 12:25:00,70.91,70.94,70.9,70.92,47268.0,66.6649,66.6931,66.6555,66.6743,47268.0
2019-02-27 12:30:00,70.92,70.96,70.91,70.94,62933.0,66.6743,66.712,66.6649,66.6931,62933.0
2019-02-27 12:35:00,70.94,70.96,70.93,70.95,55896.0,66.6931,66.712,66.6837,66.7026,55896.0
2019-02-27 12:40:00,70.95,70.99,70.94,70.94,61229.0,66.7026,66.7402,66.6931,66.6931,61229.0
2019-02-27 12:45:00,70.94,70.98,70.94,70.96,34763.0,66.6931,66.7308,66.6931,66.712,34763.0
2019-02-27 12:50:00,70.96,70.97,70.9,70.91,30002.0,66.712,66.7214,66.6555,66.6649,30002.0
2019-02-27 12:55:00,70.9,70.91,70.89,70.9,30402.0,66.6555,66.6649,66.6461,66.6555,30402.0
2019-02-27 13:00:00,70.89,70.92,70.88,70.89,46097.0,66.6461,66.6743,66.6367,66.6461,46097.0
2019-02-27 13:05:00,70.89,70.96,70.88,70.94,66290.0,66.6461,66.712,66.6367,66.6931,66290.0
2019-02-27 13:10:00,70.95,70.98,70.93,70.98,27824.0,66.7026,66.7308,66.6837,66.7308,27824.0
2019-02-27 13:15:00,70.99,71.0,70.94,70.94,65189.0,66.7402,66.7496,66.6931,66.6931,65189.0
2019-02-27 13:20:00,70.94,71.04,70.94,71.03,39400.0,66.6931,66.7872,66.6931,66.7778,39400.0
2019-02-27 13:25:00,71.03,71.04,70.97,70.98,38186.0,66.7778,66.7872,66.7214,66.7308,38186.0
2019-02-27 13:30:00,70.98,71.0,70.94,70.94,43355.0,66.7308,66.7496,66.6931,66.6931,43355.0
2019-02-27 13:35:00,70.94,70.96,70.93,70.94,40510.0,66.6931,66.712,66.6837,66.6931,40510.0
2019-02-27 13:40:00,70.94,70.95,70.9,70.92,70315.0,66.6931,66.7026,66.6555,66.6743,70315.0
2019-02-27 13:45:00,70.92,70.98,70.92,70.97,77663.0,66.6743,66.7308,66.6743,66.7214,77663.0
2019-02-27 13:50:00,70.97,71.0,70.96,70.99,111192.0,66.7214,66.7496,66.712,66.7402,111192.0
2019-02-27 13:55:00,71.0,71.02,70.99,70.99,137446.0,66.7496,66.7684,66.7402,66.7402,137446.0
2019-02-27 14:00:00,70.99,71.01,70.95,71.01,77793.0,66.7402,66.759,66.7026,66.759,77793.0
2019-02-27 14:05:00,71.01,71.01,70.98,70.99,75928.0,66.759,66.759,66.7308,66.7402,75928.0
2019-02-27 14:10:00,70.99,71.07,70.98,71.04,129273.0,66.7402,66.8154,66.7308,66.7872,129273.0
2019-02-27 14:15:00,71.04,71.06,71.02,71.03,46871.0,66.7872,66.806,66.7684,66.7778,46871.0
2019-02-27 14:20:00,71.03,71.05,71.0,71.02,73076.0,66.7778,66.7966,66.7496,66.7684,73076.0
2019-02-27 14:25:00,71.01,71.02,70.98,71.01,102861.0,66.759,66.7684,66.7308,66.759,102861.0
2019-02-27 14:30:00,71.02,71.1,71.01,71.08,124933.0,66.7684,66.8436,66.759,66.8248,124933.0
2019-02-27 14:35:00,71.08,71.1,71.08,71.08,62090.0,66.8248,66.8436,66.8248,66.8248,62090.0
2019-02-27 14:40:00,71.08,71.15,71.07,71.1,106317.0,66.8248,66.8906,66.8154,66.8436,106317.0
2019-02-27 14:45:00,71.09,71.1,71.06,71.09,41788.0,66.8342,66.8436,66.806,66.8342,41788.0
2019-02-27 14:50:00,71.09,71.12,71.02,71.03,186024.0,66.8342,66.8624,66.7684,66.7778,186024.0
2019-02-27 14:55:00,71.03,71.07,71.03,71.04,73696.0,66.7778,66.8154,66.7778,66.7872,73696.0
2019-02-27 15:00:00,71.05,71.09,71.02,71.03,65994.0,66.7966,66.8342,66.7684,66.7778,65994.0
2019-02-27 15:05:00,71.03,71.07,71.03,71.06,72911.0,66.7778,66.8154,66.7778,66.806,72911.0
2019-02-27 15:10:00,71.06,71.12,71.04,71.09,137220.0,66.806,66.8624,66.7872,66.8342,137220.0
2019-02-27 15:15:00,71.09,71.1,71.06,71.06,68373.0,66.8342,66.8436,66.806,66.806,68373.0
2019-02-27 15:20:00,71.06,71.07,71.02,71.05,140976.0,66.806,66.8154,66.7684,66.7966,140976.0
2019-02-27 15:25:00,71.05,71.08,71.01,71.02,70788.0,66.7966,66.8248,66.759,66.7684,70788.0
2019-02-27 15:30:00,71.01,71.04,71.0,71.02,99478.0,66.759,66.7872,66.7496,66.7684,99478.0
2019-02-27 15:35:00,71.02,71.07,71.02,71.06,113394.0,66.7684,66.8154,66.7684,66.806,113394.0
2019-02-27 15:40:00,71.05,71.05,70.97,71.0,142319.0,66.7966,66.7966,66.7214,66.7496,142319.0
2019-02-27 15:45:00,71.0,71.01,70.96,71.01,137949.0,66.7496,66.759,66.712,66.759,137949.0
2019-02-27 15:50:00,71.01,71.02,70.94,70.97,341064.0,66.759,66.7684,66.6931,66.7214,341064.0
2019-02-27 15:55:00,70.97,71.08,70.97,71.05,539544.0,66.7214,66.8248,66.7214,66.7966,539544.0
2019-02-28 09:30:00,70.8,70.95,70.75,70.92,193793.0,66.5615,66.7026,66.5145,66.6743,193793.0
2019-02-28 09:35:00,70.91,70.97,70.85,70.96,127575.0,66.6649,66.7214,66.6085,66.712,127575.0
2019-02-28 09:40:00,70.96,70.99,70.89,70.99,88692.0,66.712,66.7402,66.6461,66.7402,88692.0
2019-02-28 09:45:00,70.99,71.06,70.98,71.06,173985.0,66.7402,66.806,66.7308,66.806,173985.0
2019-02-28 09:50:00,71.06,71.13,71.04,71.08,169029.0,66.806,66.8718,66.7872,66.8248,169029.0
2019-02-28 09:55:00,71.08,71.1,70.99,70.99,174555.0,66.8248,66.8436,66.7402,66.7402,174555.0
2019-02-28 10:00:00,70.99,70.99,70.81,70.85,232168.0,66.7402,66.7402,66.5709,66.6085,232168.0
2019-02-28 10:05:00,70.85,70.87,70.69,70.7,178205.0,66.6085,66.6273,66.4581,66.4675,178205.0
2019-02-28 10:10:00,70.7,70.87,70.68,70.81,374103.0,66.4675,66.6273,66.4487,66.5709,374103.0
2019-02-28 10:15:00,70.81,70.89,70.8,70.89,194934.0,66.5709,66.6461,66.5615,66.6461,194934.0
2019-02-28 10:20:00,70.88,70.89,70.82,70.82,85905.0,66.6367,66.6461,66.5803,66.5803,85905.0
2019-02-28 10:25:00,70.82,70.85,70.75,70.81,379039.0,66.5803,66.6085,66.5145,66.5709,379039.0
2019-02-28 10:30:00,70.82,70.88,70.82,70.87,234266.0,66.5803,66.6367,66.5803,66.6273,234266.0
2019-02-28 10:35:00,70.87,70.91,70.86,70.87,40536.0,66.6273,66.6649,66.6179,66.6273,40536.0
2019-02-28 10:40:00,70.87,70.89,70.8,70.82,203978.0,66.6273,66.6461,66.5615,66.5803,203978.0
2019-02-28 10:45:00,70.81,70.86,70.8,70.83,109172.0,66.5709,66.6179,66.5615,66.5897,109172.0
2019-02-28 10:50:00,70.83,70.83,70.7,70.76,74809.0,66.5897,66.5897,66.4675,66.5239,74809.0
2019-02-28 10:55:00,70.76,70.81,70.76,70.77,43592.0,66.5239,66.5709,66.5239,66.5333,43592.0
2019-02-28 11:00:00,70.77,70.82,70.75,70.78,46804.0,66.5333,66.5803,66.5145,66.5427,46804.0
2019-02-28 11:05:00,70.78,70.8,70.71,70.74,46313.0,66.5427,66.5615,66.4769,66.5051,46313.0
2019-02-28 11:10:00,70.75,70.79,70.7,70.75,59186.0,66.5145,66.5521,66.4675,66.5145,59186.0
2019-02-28 11:15:00,70.75,70.83,70.74,70.83,26499.0,66.5145,66.5897,66.5051,66.5897,26499.0
2019-02-28 11:20:00,70.83,70.88,70.82,70.86,94733.0,66.5897,66.6367,66.5803,66.6179,94733.0
2019-02-28 11:25:00,70.86,70.88,70.85,70.87,61190.0,66.6179,66.6367,66.6085,66.6273,61190.0
2019-02-28 11:30:00,70.87,70.93,70.86,70.93,62058.0,66.6273,66.6837,66.6179,66.6837,62058.0
2019-02-28 11:35:00,70.92,70.96,70.91,70.96,35427.0,66.6743,66.712,66.6649,66.712,35427.0
2019-02-28 11:40:00,70.96,70.99,70.93,70.94,75275.0,66.712,66.7402,66.6837,66.6931,75275.0
2019-02-28 11:45:00,70.95,71.0,70.95,70.96,69584.0,66.7026,66.7496,66.7026,66.712,69584.0
2019-02-28 11:50:00,70.95,71.04,70.95,70.98,53987.0,66.7026,66.7872,66.7026,66.7308,53987.0
2019-02-28 11:55:00,70.99,71.03,70.97,70.98,27261.0,66.7402,66.7778,66.7214,66.7308,27261.0
2019-02-28 12:00:00,70.98,70.99,70.95,70.97,40057.0,66.7308,66.7402,66.7026,66.7214,40057.0
2019-02-28 12:05:00,70.97,70.99,70.96,70.97,40983.0,66.7214,66.7402,66.712,66.7214,40983.0
2019-02-28 12:10:00,70.96,71.02,70.95,71.0,37098.0,66.712,66.7684,66.7026,66.7496,37098.0
2019-02-28 12:15:00,71.0,71.05,71.0,71.03,41813.0,66.7496,66.7966,66.7496,66.7778,41813.0
2019-02-28 12:20:00,71.04,71.09,71.04,71.08,85865.0,66.7872,66.8342,66.7872,66.8248,85865.0
2019-02-28 12:25:00,71.09,71.1,71.06,71.09,27168.0,66.8342,66.8436,66.806,66.8342,27168.0
2019-02-28 12:30:00,71.08,71.1,71.06,71.07,29582.0,66.8248,66.8436,66.806,66.8154,29582.0
2019-02-28 12:35:00,71.07,71.08,71.03,71.05,26892.0,66.8154,66.8248,66.7778,66.7966,26892.0
2019-02-28 12:40:00,71.05,71.08,71.04,71.06,30334.0,66.7966,66.8248,66.7872,66.806,30334.0
2019-02-28 12:45:00,71.06,71.07,71.04,71.05,51842.0,66.806,66.8154,66.7872,66.7966,51842.0
2019-02-28 12:50:00,71.05,71.07,71.04,71.06,54362.0,66.7966,66.8154,66.7872,66.806,54362.0
2019-02-28 12:55:00,71.06,71.09,71.05,71.07,53900.0,66.806,66.8342,66.7966,66.8154,53900.0
2019-02-28 13:00:00,71.08,71.1,71.05,71.06,41945.0,66.8248,66.8436,66.7966,66.806,41945.0
2019-02-28 13:05:00,71.06,71.07,71.03,71.04,21617.0,66.806,66.8154,66.7778,66.7872,21617.0
2019-02-28 13:10:00,71.04,71.05,71.02,71.03,42591.0,66.7872,66.7966,66.7684,66.7778,42591.0
2019-02-28 13:15:00,71.03,71.07,71.03,71.07,36776.0,66.7778,66.8154,66.7778,66.8154,36776.0
2019-02-28 13:20:00,71.06,71.07,71.01,71.02,45650.0,66.806,66.8154,66.759,66.7684,45650.0
2019-02-28 13:25:00,71.03,71.05,71.02,71.05,42177.0,66.7778,66.7966,66.7684,66.7966,42177.0
2019-02-28 13:30:00,71.05,71.07,71.03,71.07,57512.0,66.7966,66.8154,66.7778,66.8154,57512.0
2019-02-28 13:35:00,71.08,71.12,71.07,71.11,45947.0,66.8248,66.8624,66.8154,66.853,45947.0
2019-02-28 13:40:00,71.11,71.12,71.08,71.08,24296.0,66.853,66.8624,66.8248,66.8248,24296.0
2019-02-28 13:45:00,71.09,71.09,71.02,71.04,61821.0,66.8342,66.8342,66.7684,66.7872,61821.0
2019-02-28 13:50:00,71.05,71.05,71.02,71.03,25309.0,66.7966,66.7966,66.7684,66.7778,25309.0
2019-02-28 13:55:00,71.03,71.04,71.02,71.03,83691.0,66.7778,66.7872,66.7684,66.7778,83691.0
2019-02-28 14:00:00,71.03,71.06,70.99,71.02,75232.0,66.7778,66.806,66.7402,66.7684,75232.0
2019-02-28 14:05:00,71.03,71.03,70.99,70.99,46820.0,66.7778,66.7778,66.7402,66.7402,46820.0
2019-02-28 14:10:00,70.99,71.01,70.95,70.99,53656.0,66.7402,66.759,66.7026,66.7402,53656.0
2019-02-28 14:15:00,70.99,71.0,70.96,70.98,142811.0,66.7402,66.7496,66.712,66.7308,142811.0
2019-02-28 14:20:00,70.98,71.02,70.97,71.01,55845.0,66.7308,66.7684,66.7214,66.759,55845.0
2019-02-28 14:25:00,71.01,71.04,71.01,71.04,36768.0,66.759,66.7872,66.759,66.7872,36768.0
2019-02-28 14:30:00,71.03,71.04,70.93,70.94,107464.0,66.7778,66.7872,66.6837,66.6931,107464.0
2019-02-28 14:35:00,70.94,70.96,70.92,70.95,41184.0,66.6931,66.712,66.6743,66.7026,41184.0
2019-02-28 14:40:00,70.95,70.97,70.95,70.96,44330.0,66.7026,66.7214,66.7026,66.712,44330.0
2019-02-28 14:45:00,70.96,70.97,70.94,70.96,75408.0,66.712,66.7214,66.6931,66.712,75408.0
2019-02-28 14:50:00,70.96,70.97,70.92,70.95,78721.0,66.712,66.7214,66.6743,66.7026,78721.0
2019-02-28 14:55:00,70.94,71.0,70.92,70.97,67982.0,66.6931,66.7496,66.6743,66.7214,67982.0
2019-02-28 15:00:00,70.97,70.98,70.94,70.95,73689.0,66.7214,66.7308,66.6931,66.7026,73689.0
2019-02-28 15:05:00,70.94,70.95,70.91,70.93,63462.0,66.6931,66.7026,66.6649,66.6837,63462.0
2019-02-28 15:10:00,70.92,70.96,70.91,70.92,47740.0,66.6743,66.712,66.6649,66.6743,47740.0
2019-02-28 15:15:00,70.92,70.94,70.88,70.94,83197.0,66.6743,66.6931,66.6367,66.6931,83197.0
2019-02-28 15:20:00,70.94,70.97,70.9,70.91,256185.0,66.6931,66.7214,66.6555,66.6649,256185.0
2019-02-28 15:25:00,70.91,70.97,70.91,70.95,84123.0,66.6649,66.7214,66.6649,66.7026,84123.0
2019-02-28 15:30:00,70.95,71.01,70.94,71.0,101299.0,66.7026,66.759,66.6931,66.7496,101299.0
2019-02-28 15:35:00,71.0,71.04,70.96,70.99,290996.0,66.7496,66.7872,66.712,66.7402,290996.0
2019-02-28 15:40:00,70.99,71.0,70.92,70.93,205865.0,66.7402,66.7496,66.6743,66.6837,205865.0
2019-02-28 15:45:00,70.94,70.95,70.88,70.94,305089.0,66.6931,66.7026,66.6367,66.6931,305089.0
2019-02-28 15:50:00,70.94,70.96,70.87,70.88,219060.0,66.6931,66.712,66.6273,66.6367,219060.0
2019-02-28 15:55:00,70.87,70.87,70.74,70.86,1487227.0,66.6273,66.6273,66.5051,66.6179,1487227.0
2019-03-01 09:30:00,71.42,71.53,71.41,71.42,158053.0,67.1444,67.2478,67.135,67.1444,158053.0
2019-03-01 09:35:00,71.43,71.45,71.32,71.42,171054.0,67.1538,67.1726,67.0504,67.1444,171054.0
2019-03-01 09:40:00,71.43,71.46,71.34,71.42,191579.0,67.1538,67.182,67.0692,67.1444,191579.0
2019-03-01 09:45:00,71.42,71.45,71.33,71.35,227223.0,67.1444,67.1726,67.0598,67.0786,227223.0
2019-03-01 09:50:00,71.35,71.42,71.35,71.38,72290.0,67.0786,67.1444,67.0786,67.1068,72290.0
2019-03-01 09:55:00,71.38,71.39,71.33,71.37,92535.0,67.1068,67.1162,67.0598,67.0974,92535.0
2019-03-01 10:00:00,71.36,71.37,71.19,71.34,410860.0,67.088,67.0974,66.9282,67.0692,410860.0
2019-03-01 10:05:00,71.34,71.35,71.28,71.31,96955.0,67.0692,67.0786,67.0128,67.041,96955.0
2019-03-01 10:10:00,71.31,71.32,71.2,71.23,59435.0,67.041,67.0504,66.9376,66.9658,59435.0
2019-03-01 10:15:00,71.22,71.23,71.1,71.17,178908.0,66.9564,66.9658,66.8436,66.9094,178908.0
2019-03-01 10:20:00,71.17,71.19,71.03,71.06,155410.0,66.9094,66.9282,66.7778,66.806,155410.0
2019-03-01 10:25:00,71.06,71.11,71.03,71.08,156951.0,66.806,66.853,66.7778,66.8248,156951.0
2019-03-01 10:30:00,71.08,71.14,71.04,71.13,130783.0,66.8248,66.8812,66.7872,66.8718,130783.0
2019-03-01 10:35:00,71.12,71.18,71.09,71.15,100975.0,66.8624,66.9188,66.8342,66.8906,100975.0
2019-03-01 10:40:00,71.14,71.15,71.11,71.13,134478.0,66.8812,66.8906,66.853,66.8718,134478.0
2019-03-01 10:45:00,71.13,71.14,71.07,71.07,132850.0,66.8718,66.8812,66.8154,66.8154,132850.0
2019-03-01 10:50:00,71.07,71.08,70.99,71.07,127795.0,66.8154,66.8248,66.7402,66.8154,127795.0
2019-03-01 10:55:00,71.06,71.09,71.04,71.06,67022.0,66.806,66.8342,66.7872,66.806,67022.0
2019-03-01 11:00:00,71.07,71.09,70.99,71.02,145857.0,66.8154,66.8342,66.7402,66.7684,145857.0
2019-03-01 11:05:00,71.02,71.02,70.93,70.98,110893.0,66.7684,66.7684,66.6837,66.7308,110893.0
2019-03-01 11:10:00,70.97,70.98,70.9,70.97,110763.0,66.7214,66.7308,66.6555,66.7214,110763.0
2019-03-01 11:15:00,70.97,71.03,70.93,71.0,78936.0,66.7214,66.7778,66.6837,66.7496,78936.0
2019-03-01 11:20:00,71.01,71.01,70.92,70.95,137895.0,66.759,66.759,66.6743,66.7026,137895.0
2019-03-01 11:25:00,70.96,70.98,70.9,70.97,79042.0,66.712,66.7308,66.6555,66.7214,79042.0
2019-03-01 11:30:00,70.97,70.99,70.9,70.92,112786.0,66.7214,66.7402,66.6555,66.6743,112786.0
2019-03-01 11:35:00,70.93,70.98,70.91,70.97,85235.0,66.6837,66.7308,66.6649,66.7214,85235.0
2019-03-01 11:40:00,70.97,70.97,70.9,70.91,154715.0,66.7214,66.7214,66.6555,66.6649,154715.0
2019-03-01 11:45:00,70.92,70.95,70.86,70.87,208287.0,66.6743,66.7026,66.6179,66.6273,208287.0
2019-03-01 11:50:00,70.86,70.88,70.77,70.81,264125.0,66.6179,66.6367,66.5333,66.5709,264125.0
2019-03-01 11:55:00,70.8,70.89,70.78,70.89,179322.0,66.5615,66.6461,66.5427,66.6461,179322.0
2019-03-01 12:00:00,70.89,70.92,70.88,70.92,130280.0,66.6461,66.6743,66.6367,66.6743,130280.0
2019-03-01 12:05:00,70.91,70.97,70.91,70.96,162567.0,66.6649,66.7214,66.6649,66.712,162567.0
2019-03-01 12:10:00,70.96,71.0,70.95,70.99,65720.0,66.712,66.7496,66.7026,66.7402,65720.0
2019-03-01 12:15:00,71.0,71.01,70.97,70.99,65264.0,66.7496,66.759,66.7214,66.7402,65264.0
2019-03-01 12:20:00,70.99,71.02,70.98,71.01,48269.0,66.7402,66.7684,66.7308,66.759,48269.0
2019-03-01 12:25:00,71.02,71.07,71.02,71.06,78764.0,66.7684,66.8154,66.7684,66.806,78764.0
2019-03-01 12:30:00,71.06,71.09,71.05,71.08,88981.0,66.806,66.8342,66.7966,66.8248,88981.0
2019-03-01 12:35:00,71.09,71.12,71.08,71.11,63388.0,66.8342,66.8624,66.8248,66.853,63388.0
2019-03-01 12:40:00,71.11,71.17,71.1,71.15,47427.0,66.853,66.9094,66.8436,66.8906,47427.0
2019-03-01 12:45:00,71.15,71.17,71.13,71.16,127177.0,66.8906,66.9094,66.8718,66.9,127177.0
2019-03-01 12:50:00,71.15,71.2,71.14,71.17,226501.0,66.8906,66.9376,66.8812,66.9094,226501.0
2019-03-01 12:55:00,71.18,71.18,71.15,71.17,40191.0,66.9188,66.9188,66.8906,66.9094,40191.0
2019-03-01 13:00:00,71.17,71.19,71.15,71.17,196992.0,66.9094,66.9282,66.8906,66.9094,196992.0
2019-03-01 13:05:00,71.17,71.2,71.13,71.17,115935.0,66.9094,66.9376,66.8718,66.9094,115935.0
2019-03-01 13:10:00,71.17,71.22,71.17,71.21,51463.0,66.9094,66.9564,66.9094,66.947,51463.0
2019-03-01 13:15:00,71.21,71.21,71.15,71.18,43042.0,66.947,66.947,66.8906,66.9188,43042.0
2019-03-01 13:20:00,71.18,71.18,71.14,71.16,55554.0,66.9188,66.9188,66.8812,66.9,55554.0
2019-03-01 13:25:00,71.16,71.18,71.15,71.16,45887.0,66.9,66.9188,66.8906,66.9,45887.0
2019-03-01 13:30:00,71.17,71.23,71.16,71.22,65326.0,66.9094,66.9658,66.9,66.9564,65326.0
2019-03-01 13:35:00,71.22,71.24,71.2,71.2,71982.0,66.9564,66.9752,66.9376,66.9376,71982.0
2019-03-01 13:40:00,71.21,71.23,71.2,71.22,52634.0,66.947,66.9658,66.9376,66.9564,52634.0
2019-03-01 13:45:00,71.23,71.25,71.2,71.23,118932.0,66.9658,66.9846,66.9376,66.9658,118932.0
2019-03-01 13:50:00,71.23,71.24,71.2,71.22,504051.0,66.9658,66.9752,66.9376,66.9564,504051.0
2019-03-01 13:55:00,71.22,71.25,71.21,71.22,87030.0,66.9564,66.9846,66.947,66.9564,87030.0
2019-03-01 14:00:00,71.22,71.25,71.2,71.2,309008.0,66.9564,66.9846,66.9376,66.9376,309008.0
2019-03-01 14:05:00,71.2,71.25,71.2,71.25,122003.0,66.9376,66.9846,66.9376,66.9846,122003.0
2019-03-01 14:10:00,71.26,71.28,71.25,71.28,63716.0,66.994,67.0128,66.9846,67.0128,63716.0
2019-03-01 14:15:00,71.28,71.32,71.26,71.3,156182.0,67.0128,67.0504,66.994,67.0316,156182.0
2019-03-01 14:20:00,71.3,71.39,71.29,71.39,135817.0,67.0316,67.1162,67.0222,67.1162,135817.0
2019-03-01 14:25:00,71.39,71.45,71.38,71.45,191714.0,67.1162,67.1726,67.1068,67.1726,191714.0
2019-03-01 14:30:00,71.46,71.47,71.42,71.43,122709.0,67.182,67.1914,67.1444,67.1538,122709.0
2019-03-01 14:35:00,71.43,71.46,71.42,71.42,160905.0,67.1538,67.182,67.1444,67.1444,160905.0
2019-03-01 14:40:00,71.42,71.46,71.42,71.44,94732.0,67.1444,67.182,67.1444,67.1632,94732.0
2019-03-01 14:45:00,71.43,71.44,71.34,71.35,74522.0,67.1538,67.1632,67.0692,67.0786,74522.0
2019-03-01 14:50:00,71.36,71.39,71.35,71.38,38885.0,67.088,67.1162,67.0786,67.1068,38885.0
2019-03-01 14:55:00,71.38,71.4,71.37,71.39,40247.0,67.1068,67.1256,67.0974,67.1162,40247.0
2019-03-01 15:00:00,71.4,71.41,71.34,71.35,106908.0,67.1256,67.135,67.0692,67.0786,106908.0
2019-03-01 15:05:00,71.36,71.38,71.34,71.37,61533.0,67.088,67.1068,67.0692,67.0974,61533.0
2019-03-01 15:10:00,71.37,71.38,71.32,71.34,72248.0,67.0974,67.1068,67.0504,67.0692,72248.0
2019-03-01 15:15:00,71.33,71.35,71.32,71.34,64068.0,67.0598,67.0786,67.0504,67.0692,64068.0
2019-03-01 15:20:00,71.34,71.35,71.31,71.34,153347.0,67.0692,67.0786,67.041,67.0692,153347.0
2019-03-01 15:25:00,71.34,71.36,71.3,71.35,211874.0,67.0692,67.088,67.0316,67.0786,211874.0
2019-03-01 15:30:00,71.35,71.38,71.34,71.36,263972.0,67.0786,67.1068,67.0692,67.088,263972.0
2019-03-01 15:35:00,71.35,71.41,71.34,71.4,108310.0,67.0786,67.135,67.0692,67.1256,108310.0
2019-03-01 15:40:00,71.39,71.45,71.39,71.44,218769.0,67.1162,67.1726,67.1162,67.1632,218769.0
2019-03-01 15:45:00,71.45,71.47,71.39,71.4,248772.0,67.1726,67.1914,67.1162,67.1256,248772.0
2019-03-01 15:50:00,71.41,71.41,71.35,71.35,366721.0,67.135,67.135,67.0786,67.0786,366721.0
2019-03-01 15:55:00,71.35,71.39,71.3,71.34,1188779.0,67.0786,67.1162,67.0316,67.0692,1188779.0
2019-03-04 09:30:00,71.64,71.76,71.64,71.69,124077.0,67.3512,67.4641,67.3512,67.3982,124077.0
2019-03-04 09:35:00,71.69,71.77,71.67,71.73,120873.0,67.3982,67.4735,67.3794,67.4359,120873.0
2019-03-04 09:40:00,71.73,71.79,71.72,71.78,146390.0,67.4359,67.4923,67.4265,67.4829,146390.0
2019-03-04 09:45:00,71.78,71.82,71.73,71.74,205491.0,67.4829,67.5205,67.4359,67.4453,205491.0
2019-03-04 09:50:00,71.74,71.74,71.68,71.7,116962.0,67.4453,67.4453,67.3888,67.4077,116962.0
2019-03-04 09:55:00,71.71,71.78,71.69,71.76,105122.0,67.4171,67.4829,67.3982,67.4641,105122.0
2019-03-04 10:00:00,71.76,71.77,71.7,71.7,101133.0,67.4641,67.4735,67.4077,67.4077,101133.0
2019-03-04 10:05:00,71.7,71.74,71.57,71.58,213471.0,67.4077,67.4453,67.2854,67.2948,213471.0
2019-03-04 10:10:00,71.58,71.59,71.47,71.54,140248.0,67.2948,67.3042,67.1914,67.2572,140248.0
2019-03-04 10:15:00,71.55,71.57,71.52,71.57,366639.0,67.2666,67.2854,67.2384,67.2854,366639.0
2019-03-04 10:20:00,71.57,71.62,71.55,71.6,333379.0,67.2854,67.3324,67.2666,67.3136,333379.0
2019-03-04 10:25:00,71.59,71.62,71.58,71.6,123457.0,67.3042,67.3324,67.2948,67.3136,123457.0
2019-03-04 10:30:00,71.61,71.62,71.55,71.56,66891.0,67.323,67.3324,67.2666,67.276,66891.0
2019-03-04 10:35:00,71.55,71.55,71.48,71.51,120516.0,67.2666,67.2666,67.2008,67.229,120516.0
2019-03-04 10:40:00,71.51,71.52,71.46,71.52,74986.0,67.229,67.2384,67.182,67.2384,74986.0
2019-03-04 10:45:00,71.53,71.55,71.49,71.5,177578.0,67.2478,67.2666,67.2102,67.2196,177578.0
2019-03-04 10:50:00,71.5,71.5,71.36,71.37,132376.0,67.2196,67.2196,67.088,67.0974,132376.0
2019-03-04 10:55:00,71.37,71.38,71.26,71.27,74825.0,67.0974,67.1068,66.994,67.0034,74825.0
2019-03-04 11:00:00,71.27,71.3,71.23,71.25,118016.0,67.0034,67.0316,66.9658,66.9846,118016.0
2019-03-04 11:05:00,71.25,71.26,71.04,71.06,227739.0,66.9846,66.994,66.7872,66.806,227739.0
2019-03-04 11:10:00,71.06,71.17,71.03,71.15,105296.0,66.806,66.9094,66.7778,66.8906,105296.0
2019-03-04 11:15:00,71.15,71.19,71.05,71.19,178235.0,66.8906,66.9282,66.7966,66.9282,178235.0
2019-03-04 11:20:00,71.19,71.19,70.99,71.02,201159.0,66.9282,66.9282,66.7402,66.7684,201159.0
2019-03-04 11:25:00,71.01,71.05,70.96,70.97,169328.0,66.759,66.7966,66.712,66.7214,169328.0
2019-03-04 11:30:00,70.97,71.0,70.84,70.89,267996.0,66.7214,66.7496,66.5991,66.6461,267996.0
2019-03-04 11:35:00,70.9,70.94,70.83,70.86,137412.0,66.6555,66.6931,66.5897,66.6179,137412.0
2019-03-04 11:40:00,70.86,70.86,70.64,70.65,186396.0,66.6179,66.6179,66.4111,66.4205,186396.0
2019-03-04 11:45:00,70.65,70.7,70.58,70.62,262167.0,66.4205,66.4675,66.3547,66.3923,262167.0
2019-03-04 11:50:00,70.62,70.68,70.57,70.64,513638.0,66.3923,66.4487,66.3453,66.4111,513638.0
2019-03-04 11:55:00,70.63,70.63,70.47,70.55,367088.0,66.4017,66.4017,66.2513,66.3265,367088.0
2019-03-04 12:00:00,70.53,70.68,70.5,70.66,407542.0,66.3077,66.4487,66.2795,66.4299,407542.0
2019-03-04 12:05:00,70.67,70.72,70.59,70.7,120980.0,66.4393,66.4863,66.3641,66.4675,120980.0
2019-03-04 12:10:00,70.7,70.71,70.57,70.59,105007.0,66.4675,66.4769,66.3453,66.3641,105007.0
2019-03-04 12:15:00,70.59,70.63,70.32,70.36,372373.0,66.3641,66.4017,66.1103,66.1479,372373.0
2019-03-04 12:20:00,70.35,70.43,70.31,70.33,255399.0,66.1385,66.2137,66.1009,66.1197,255399.0
2019-03-04 12:25:00,70.34,70.47,70.28,70.45,363001.0,66.1291,66.2513,66.0727,66.2325,363001.0
2019-03-04 12:30:00,70.46,70.53,70.41,70.5,141107.0,66.2419,66.3077,66.1949,66.2795,141107.0
2019-03-04 12:35:00,70.5,70.52,70.44,70.49,105092.0,66.2795,66.2983,66.2231,66.2701,105092.0
2019-03-04 12:40:00,70.49,70.49,70.36,70.38,229331.0,66.2701,66.2701,66.1479,66.1667,229331.0
2019-03-04 12:45:00,70.37,70.41,70.31,70.4,121874.0,66.1573,66.1949,66.1009,66.1855,121874.0
2019-03-04 12:50:00,70.41,70.52,70.39,70.48,155024.0,66.1949,66.2983,66.1761,66.2607,155024.0
2019-03-04 12:55:00,70.49,70.49,70.36,70.47,130961.0,66.2701,66.2701,66.1479,66.2513,130961.0
2019-03-04 13:00:00,70.47,70.47,70.38,70.38,143872.0,66.2513,66.2513,66.1667,66.1667,143872.0
2019-03-04 13:05:00,70.38,70.43,70.36,70.38,192426.0,66.1667,66.2137,66.1479,66.1667,192426.0
2019-03-04 13:10:00,70.37,70.49,70.36,70.45,178005.0,66.1573,66.2701,66.1479,66.2325,178005.0
2019-03-04 13:15:00,70.46,70.58,70.44,70.55,146341.0,66.2419,66.3547,66.2231,66.3265,146341.0
2019-03-04 13:20:00,70.56,70.65,70.55,70.64,147620.0,66.3359,66.4205,66.3265,66.4111,147620.0
2019-03-04 13:25:00,70.64,70.71,70.59,70.69,142839.0,66.4111,66.4769,66.3641,66.4581,142839.0
2019-03-04 13:30:00,70.69,70.72,70.65,70.65,180279.0,66.4581,66.4863,66.4205,66.4205,180279.0
2019-03-04 13:35:00,70.65,70.69,70.63,70.64,122779.0,66.4205,66.4581,66.4017,66.4111,122779.0
2019-03-04 13:40:00,70.64,70.76,70.63,70.76,119341.0,66.4111,66.5239,66.4017,66.5239,119341.0
2019-03-04 13:45:00,70.75,70.77,70.7,70.76,82418.0,66.5145,66.5333,66.4675,66.5239,82418.0
2019-03-04 13:50:00,70.75,70.83,70.72,70.81,165117.0,66.5145,66.5897,66.4863,66.5709,165117.0
2019-03-04 13:55:00,70.82,70.85,70.76,70.81,111046.0,66.5803,66.6085,66.5239,66.5709,111046.0
2019-03-04 14:00:00,70.82,70.84,70.72,70.75,128860.0,66.5803,66.5991,66.4863,66.5145,128860.0
2019-03-04 14:05:00,70.75,70.78,70.71,70.71,91791.0,66.5145,66.5427,66.4769,66.4769,91791.0
2019-03-04 14:10:00,70.71,70.75,70.68,70.73,115962.0,66.4769,66.5145,66.4487,66.4957,115962.0
2019-03-04 14:15:00,70.72,70.81,70.71,70.81,330881.0,66.4863,66.5709,66.4769,66.5709,330881.0
2019-03-04 14:20:00,70.81,70.84,70.74,70.84,125679.0,66.5709,66.5991,66.5051,66.5991,125679.0
2019-03-04 14:25:00,70.84,70.88,70.81,70.88,99546.0,66.5991,66.6367,66.5709,66.6367,99546.0
2019-03-04 14:30:00,70.88,70.89,70.8,70.82,97418.0,66.6367,66.6461,66.5615,66.5803,97418.0
2019-03-04 14:35:00,70.82,70.88,70.81,70.85,101080.0,66.5803,66.6367,66.5709,66.6085,101080.0
2019-03-04 14:40:00,70.86,70.91,70.85,70.9,99423.0,66.6179,66.6649,66.6085,66.6555,99423.0
2019-03-04 14:45:00,70.9,70.9,70.82,70.83,63227.0,66.6555,66.6555,66.5803,66.5897,63227.0
2019-03-04 14:50:00,70.84,70.94,70.83,70.91,92730.0,66.5991,66.6931,66.5897,66.6649,92730.0
2019-03-04 14:55:00,70.91,70.92,70.83,70.83,62659.0,66.6649,66.6743,66.5897,66.5897,62659.0
2019-03-04 15:00:00,70.83,70.86,70.78,70.8,179459.0,66.5897,66.6179,66.5427,66.5615,179459.0
2019-03-04 15:05:00,70.8,70.83,70.78,70.79,101337.0,66.5615,66.5897,66.5427,66.5521,101337.0
2019-03-04 15:10:00,70.78,70.86,70.78,70.81,117623.0,66.5427,66.6179,66.5427,66.5709,117623.0
2019-03-04 15:15:00,70.81,70.86,70.77,70.85,152943.0,66.5709,66.6179,66.5333,66.6085,152943.0
2019-03-04 15:20:00,70.85,70.88,70.8,70.83,132248.0,66.6085,66.6367,66.5615,66.5897,132248.0
2019-03-04 15:25:00,70.83,70.9,70.82,70.83,200280.0,66.5897,66.6555,66.5803,66.5897,200280.0
2019-03-04 15:30:00,70.83,70.9,70.8,70.88,222713.0,66.5897,66.6555,66.5615,66.6367,222713.0
2019-03-04 15:35:00,70.89,70.97,70.87,70.93,290153.0,66.6461,66.7214,66.6273,66.6837,290153.0
2019-03-04 15:40:00,70.92,71.0,70.9,71.0,296778.0,66.6743,66.7496,66.6555,66.7496,296778.0
2019-03-04 15:45:00,71.0,71.03,70.95,70.95,268987.0,66.7496,66.7778,66.7026,66.7026,268987.0
2019-03-04 15:50:00,70.95,71.05,70.92,71.0,585399.0,66.7026,66.7966,66.6743,66.7496,585399.0
2019-03-04 15:55:00,71.0,71.1,70.94,71.08,1223574.0,66.7496,66.8436,66.6931,66.8248,1223574.0
2019-03-05 09:30:00,71.03,71.12,70.88,70.92,92452.0,66.7778,66.8624,66.6367,66.6743,92452.0
2019-03-05 09:35:00,70.92,71.07,70.9,70.91,119521.0,66.6743,66.8154,66.6555,66.6649,119521.0
2019-03-05 09:40:00,70.9,70.97,70.86,70.88,91367.0,66.6555,66.7214,66.6179,66.6367,91367.0
2019-03-05 09:45:00,70.86,70.88,70.71,70.71,264277.0,66.6179,66.6367,66.4769,66.4769,264277.0
2019-03-05 09:50:00,70.71,70.8,70.64,70.7,199185.0,66.4769,66.5615,66.4111,66.4675,199185.0
2019-03-05 09:55:00,70.7,70.8,70.69,70.76,132412.0,66.4675,66.5615,66.4581,66.5239,132412.0
2019-03-05 10:00:00,70.77,70.95,70.76,70.88,132915.0,66.5333,66.7026,66.5239,66.6367,132915.0
2019-03-05 10:05:00,70.89,70.97,70.8,70.82,63604.0,66.6461,66.7214,66.5615,66.5803,63604.0
2019-03-05 10:10:00,70.8,70.87,70.73,70.8,61318.0,66.5615,66.6273,66.4957,66.5615,61318.0
2019-03-05 10:15:00,70.8,70.84,70.66,70.68,126925.0,66.5615,66.5991,66.4299,66.4487,126925.0
2019-03-05 10:20:00,70.68,70.78,70.64,70.78,67586.0,66.4487,66.5427,66.4111,66.5427,67586.0
2019-03-05 10:25:00,70.77,70.77,70.64,70.7,118178.0,66.5333,66.5333,66.4111,66.4675,118178.0
2019-03-05 10:30:00,70.71,70.86,70.7,70.84,221725.0,66.4769,66.6179,66.4675,66.5991,221725.0
2019-03-05 10:35:00,70.84,70.88,70.8,70.84,62430.0,66.5991,66.6367,66.5615,66.5991,62430.0
2019-03-05 10:40:00,70.84,70.91,70.84,70.88,63382.0,66.5991,66.6649,66.5991,66.6367,63382.0
2019-03-05 10:45:00,70.88,70.88,70.77,70.82,55278.0,66.6367,66.6367,66.5333,66.5803,55278.0
2019-03-05 10:50:00,70.82,70.95,70.82,70.88,49004.0,66.5803,66.7026,66.5803,66.6367,49004.0
2019-03-05 10:55:00,70.87,70.89,70.79,70.83,81353.0,66.6273,66.6461,66.5521,66.5897,81353.0
2019-03-05 11:00:00,70.84,70.88,70.77,70.84,61479.0,66.5991,66.6367,66.5333,66.5991,61479.0
2019-03-05 11:05:00,70.84,70.91,70.8,70.91,81091.0,66.5991,66.6649,66.5615,66.6649,81091.0
2019-03-05 11:10:00,70.91,70.95,70.86,70.87,77644.0,66.6649,66.7026,66.6179,66.6273,77644.0
2019-03-05 11:15:00,70.86,70.92,70.84,70.86,86568.0,66.6179,66.6743,66.5991,66.6179,86568.0
2019-03-05 11:20:00,70.87,70.89,70.84,70.87,120452.0,66.6273,66.6461,66.5991,66.6273,120452.0
2019-03-05 11:25:00,70.87,70.91,70.85,70.88,144283.0,66.6273,66.6649,66.6085,66.6367,144283.0
2019-03-05 11:30:00,70.88,70.92,70.85,70.9,98526.0,66.6367,66.6743,66.6085,66.6555,98526.0
2019-03-05 11:35:00,70.9,71.0,70.88,70.99,108440.0,66.6555,66.7496,66.6367,66.7402,108440.0
2019-03-05 11:40:00,71.0,71.01,70.96,70.97,79380.0,66.7496,66.759,66.712,66.7214,79380.0
2019-03-05 11:45:00,70.97,70.97,70.9,70.91,63297.0,66.7214,66.7214,66.6555,66.6649,63297.0
2019-03-05 11:50:00,70.91,70.92,70.83,70.85,154036.0,66.6649,66.6743,66.5897,66.6085,154036.0
2019-03-05 11:55:00,70.86,70.93,70.83,70.92,101989.0,66.6179,66.6837,66.5897,66.6743,101989.0
2019-03-05 12:00:00,70.92,70.94,70.9,70.91,32176.0,66.6743,66.6931,66.6555,66.6649,32176.0
2019-03-05 12:05:00,70.9,70.91,70.87,70.89,37936.0,66.6555,66.6649,66.6273,66.6461,37936.0
2019-03-05 12:10:00,70.89,70.93,70.88,70.91,101428.0,66.6461,66.6837,66.6367,66.6649,101428.0
2019-03-05 12:15:00,70.9,70.91,70.85,70.85,119880.0,66.6555,66.6649,66.6085,66.6085,119880.0
2019-03-05 12:20:00,70.85,70.9,70.84,70.89,62124.0,66.6085,66.6555,66.5991,66.6461,62124.0
2019-03-05 12:25:00,70.89,70.92,70.88,70.9,22417.0,66.6461,66.6743,66.6367,66.6555,22417.0
2019-03-05 12:30:00,70.9,70.94,70.89,70.9,62581.0,66.6555,66.6931,66.6461,66.6555,62581.0
2019-03-05 12:35:00,70.9,70.91,70.86,70.91,41662.0,66.6555,66.6649,66.6179,66.6649,41662.0
2019-03-05 12:40:00,70.9,70.94,70.9,70.92,55249.0,66.6555,66.6931,66.6555,66.6743,55249.0
2019-03-05 12:45:00,70.92,70.93,70.9,70.92,49146.0,66.6743,66.6837,66.6555,66.6743,49146.0
2019-03-05 12:50:00,70.92,70.94,70.89,70.91,44139.0,66.6743,66.6931,66.6461,66.6649,44139.0
2019-03-05 12:55:00,70.91,70.95,70.9,70.93,57836.0,66.6649,66.7026,66.6555,66.6837,57836.0
2019-03-05 13:00:00,70.93,70.97,70.89,70.97,85655.0,66.6837,66.7214,66.6461,66.7214,85655.0
2019-03-05 13:05:00,70.97,70.98,70.94,70.95,98790.0,66.7214,66.7308,66.6931,66.7026,98790.0
2019-03-05 13:10:00,70.95,71.0,70.94,70.98,64273.0,66.7026,66.7496,66.6931,66.7308,64273.0
2019-03-05 13:15:00,70.98,70.99,70.94,70.95,36155.0,66.7308,66.7402,66.6931,66.7026,36155.0
2019-03-05 13:20:00,70.95,70.96,70.92,70.94,74806.0,66.7026,66.712,66.6743,66.6931,74806.0
2019-03-05 13:25:00,70.95,70.96,70.87,70.88,208727.0,66.7026,66.712,66.6273,66.6367,208727.0
2019-03-05 13:30:00,70.88,70.89,70.84,70.85,75598.0,66.6367,66.6461,66.5991,66.6085,75598.0
2019-03-05 13:35:00,70.86,70.88,70.86,70.87,64597.0,66.6179,66.6367,66.6179,66.6273,64597.0
2019-03-05 13:40:00,70.86,70.86,70.82,70.84,124646.0,66.6179,66.6179,66.5803,66.5991,124646.0
2019-03-05 13:45:00,70.85,70.87,70.83,70.86,39468.0,66.6085,66.6273,66.5897,66.6179,39468.0
2019-03-05 13:50:00,70.86,70.89,70.86,70.87,83650.0,66.6179,66.6461,66.6179,66.6273,83650.0
2019-03-05 13:55:00,70.88,70.89,70.85,70.87,82470.0,66.6367,66.6461,66.6085,66.6273,82470.0
2019-03-05 14:00:00,70.87,70.91,70.85,70.9,137730.0,66.6273,66.6649,66.6085,66.6555,137730.0
2019-03-05 14:05:00,70.9,70.91,70.88,70.88,117726.0,66.6555,66.6649,66.6367,66.6367,117726.0
2019-03-05 14:10:00,70.89,70.91,70.87,70.88,86182.0,66.6461,66.6649,66.6273,66.6367,86182.0
2019-03-05 14:15:00,70.88,70.9,70.85,70.89,36830.0,66.6367,66.6555,66.6085,66.6461,36830.0
2019-03-05 14:20:00,70.89,70.93,70.89,70.91,66102.0,66.6461,66.6837,66.6461,66.6649,66102.0
2019-03-05 14:25:00,70.91,70.91,70.88,70.9,45891.0,66.6649,66.6649,66.6367,66.6555,45891.0
2019-03-05 14:30:00,70.91,70.93,70.86,70.87,91175.0,66.6649,66.6837,66.6179,66.6273,91175.0
2019-03-05 14:35:00,70.87,70.87,70.83,70.86,66098.0,66.6273,66.6273,66.5897,66.6179,66098.0
2019-03-05 14:40:00,70.86,70.92,70.85,70.9,58252.0,66.6179,66.6743,66.6085,66.6555,58252.0
2019-03-05 14:45:00,70.9,70.91,70.87,70.9,60764.0,66.6555,66.6649,66.6273,66.6555,60764.0
2019-03-05 14:50:00,70.9,70.93,70.89,70.92,83392.0,66.6555,66.6837,66.6461,66.6743,83392.0
2019-03-05 14:55:00,70.93,70.96,70.91,70.95,83595.0,66.6837,66.712,66.6649,66.7026,83595.0
2019-03-05 15:00:00,70.94,70.95,70.89,70.9,83616.0,66.6931,66.7026,66.6461,66.6555,83616.0
2019-03-05 15:05:00,70.9,70.92,70.89,70.9,96588.0,66.6555,66.6743,66.6461,66.6555,96588.0
2019-03-05 15:10:00,70.9,70.94,70.89,70.9,118717.0,66.6555,66.6931,66.6461,66.6555,118717.0
2019-03-05 15:15:00,70.89,70.93,70.88,70.93,154016.0,66.6461,66.6837,66.6367,66.6837,154016.0
2019-03-05 15:20:00,70.93,70.96,70.92,70.96,147522.0,66.6837,66.712,66.6743,66.712,147522.0
2019-03-05 15:25:00,70.95,70.96,70.9,70.92,102414.0,66.7026,66.712,66.6555,66.6743,102414.0
2019-03-05 15:30:00,70.92,70.93,70.89,70.91,94443.0,66.6743,66.6837,66.6461,66.6649,94443.0
2019-03-05 15:35:00,70.91,70.96,70.91,70.94,166182.0,66.6649,66.712,66.6649,66.6931,166182.0
2019-03-05 15:40:00,70.94,70.99,70.94,70.98,125820.0,66.6931,66.7402,66.6931,66.7308,125820.0
2019-03-05 15:45:00,70.98,71.02,70.97,71.01,175955.0,66.7308,66.7684,66.7214,66.759,175955.0
2019-03-05 15:50:00,71.01,71.01,70.95,70.98,314901.0,66.759,66.759,66.7026,66.7308,314901.0
2019-03-05 15:55:00,70.97,70.98,70.85,70.85,1000383.0,66.7214,66.7308,66.6085,66.6085,1000383.0
2019-03-06 09:30:00,70.85,70.89,70.73,70.77,122328.0,66.6085,66.6461,66.4957,66.5333,122328.0
2019-03-06 09:35:00,70.76,70.8,70.69,70.74,149548.0,66.5239,66.5615,66.4581,66.5051,149548.0
2019-03-06 09:40:00,70.74,70.83,70.7,70.83,80659.0,66.5051,66.5897,66.4675,66.5897,80659.0
2019-03-06 09:45:00,70.84,70.88,70.71,70.76,115531.0,66.5991,66.6367,66.4769,66.5239,115531.0
2019-03-06 09:50:00,70.77,70.82,70.72,70.79,119940.0,66.5333,66.5803,66.4863,66.5521,119940.0
2019-03-06 09:55:00,70.79,70.87,70.76,70.86,108750.0,66.5521,66.6273,66.5239,66.6179,108750.0
2019-03-06 10:00:00,70.86,70.87,70.79,70.79,93143.0,66.6179,66.6273,66.5521,66.5521,93143.0
2019-03-06 10:05:00,70.8,70.89,70.77,70.87,126888.0,66.5615,66.6461,66.5333,66.6273,126888.0
2019-03-06 10:10:00,70.87,70.87,70.79,70.84,130085.0,66.6273,66.6273,66.5521,66.5991,130085.0
2019-03-06 10:15:00,70.85,70.87,70.73,70.75,59095.0,66.6085,66.6273,66.4957,66.5145,59095.0
2019-03-06 10:20:00,70.74,70.75,70.62,70.63,102368.0,66.5051,66.5145,66.3923,66.4017,102368.0
2019-03-06 10:25:00,70.63,70.7,70.6,70.63,173085.0,66.4017,66.4675,66.3735,66.4017,173085.0
2019-03-06 10:30:00,70.62,70.66,70.5,70.51,204137.0,66.3923,66.4299,66.2795,66.2889,204137.0
2019-03-06 10:35:00,70.51,70.58,70.51,70.57,62242.0,66.2889,66.3547,66.2889,66.3453,62242.0
2019-03-06 10:40:00,70.56,70.59,70.52,70.56,52032.0,66.3359,66.3641,66.2983,66.3359,52032.0
2019-03-06 10:45:00,70.55,70.61,70.54,70.59,76787.0,66.3265,66.3829,66.3171,66.3641,76787.0
2019-03-06 10:50:00,70.58,70.63,70.57,70.63,43159.0,66.3547,66.4017,66.3453,66.4017,43159.0
2019-03-06 10:55:00,70.63,70.72,70.62,70.67,115258.0,66.4017,66.4863,66.3923,66.4393,115258.0
2019-03-06 11:00:00,70.67,70.72,70.65,70.7,83388.0,66.4393,66.4863,66.4205,66.4675,83388.0
2019-03-06 11:05:00,70.71,70.78,70.71,70.76,96774.0,66.4769,66.5427,66.4769,66.5239,96774.0
2019-03-06 11:10:00,70.76,70.77,70.69,70.72,83312.0,66.5239,66.5333,66.4581,66.4863,83312.0
2019-03-06 11:15:00,70.71,70.77,70.68,70.69,32444.0,66.4769,66.5333,66.4487,66.4581,32444.0
2019-03-06 11:20:00,70.68,70.69,70.58,70.58,70449.0,66.4487,66.4581,66.3547,66.3547,70449.0
2019-03-06 11:25:00,70.58,70.59,70.54,70.57,76239.0,66.3547,66.3641,66.3171,66.3453,76239.0
2019-03-06 11:30:00,70.57,70.6,70.5,70.53,85902.0,66.3453,66.3735,66.2795,66.3077,85902.0
2019-03-06 11:35:00,70.52,70.54,70.46,70.46,79387.0,66.2983,66.3171,66.2419,66.2419,79387.0
2019-03-06 11:40:00,70.47,70.49,70.4,70.41,144826.0,66.2513,66.2701,66.1855,66.1949,144826.0
2019-03-06 11:45:00,70.41,70.53,70.41,70.46,111209.0,66.1949,66.3077,66.1949,66.2419,111209.0
2019-03-06 11:50:00,70.46,70.46,70.4,70.45,185324.0,66.2419,66.2419,66.1855,66.2325,185324.0
2019-03-06 11:55:00,70.45,70.54,70.44,70.51,62254.0,66.2325,66.3171,66.2231,66.2889,62254.0
2019-03-06 12:00:00,70.5,70.57,70.49,70.55,95926.0,66.2795,66.3453,66.2701,66.3265,95926.0
2019-03-06 12:05:00,70.56,70.64,70.55,70.61,95335.0,66.3359,66.4111,66.3265,66.3829,95335.0
2019-03-06 12:10:00,70.6,70.64,70.59,70.61,73386.0,66.3735,66.4111,66.3641,66.3829,73386.0
2019-03-06 12:15:00,70.61,70.65,70.53,70.53,72950.0,66.3829,66.4205,66.3077,66.3077,72950.0
2019-03-06 12:20:00,70.53,70.58,70.49,70.5,231005.0,66.3077,66.3547,66.2701,66.2795,231005.0
2019-03-06 12:25:00,70.5,70.52,70.47,70.51,74133.0,66.2795,66.2983,66.2513,66.2889,74133.0
2019-03-06 12:30:00,70.52,70.6,70.52,70.6,98146.0,66.2983,66.3735,66.2983,66.3735,98146.0
2019-03-06 12:35:00,70.6,70.64,70.59,70.6,132417.0,66.3735,66.4111,66.3641,66.3735,132417.0
2019-03-06 12:40:00,70.59,70.62,70.57,70.58,146590.0,66.3641,66.3923,66.3453,66.3547,146590.0
2019-03-06 12:45:00,70.58,70.58,70.51,70.54,65918.0,66.3547,66.3547,66.2889,66.3171,65918.0
2019-03-06 12:50:00,70.54,70.6,70.5,70.5,149363.0,66.3171,66.3735,66.2795,66.2795,149363.0
2019-03-06 12:55:00,70.5,70.53,70.49,70.51,35994.0,66.2795,66.3077,66.2701,66.2889,35994.0
2019-03-06 13:00:00,70.51,70.53,70.49,70.5,94193.0,66.2889,66.3077,66.2701,66.2795,94193.0
2019-03-06 13:05:00,70.5,70.51,70.45,70.47,108913.0,66.2795,66.2889,66.2325,66.2513,108913.0
2019-03-06 13:10:00,70.48,70.53,70.48,70.51,159244.0,66.2607,66.3077,66.2607,66.2889,159244.0
2019-03-06 13:15:00,70.5,70.59,70.47,70.57,113569.0,66.2795,66.3641,66.2513,66.3453,113569.0
2019-03-06 13:20:00,70.56,70.56,70.47,70.47,49615.0,66.3359,66.3359,66.2513,66.2513,49615.0
2019-03-06 13:25:00,70.47,70.51,70.44,70.48,123980.0,66.2513,66.2889,66.2231,66.2607,123980.0
2019-03-06 13:30:00,70.48,70.56,70.48,70.55,75851.0,66.2607,66.3359,66.2607,66.3265,75851.0
2019-03-06 13:35:00,70.56,70.64,70.52,70.63,170890.0,66.3359,66.4111,66.2983,66.4017,170890.0
2019-03-06 13:40:00,70.64,70.64,70.58,70.58,93584.0,66.4111,66.4111,66.3547,66.3547,93584.0
2019-03-06 13:45:00,70.58,70.6,70.52,70.53,73352.0,66.3547,66.3735,66.2983,66.3077,73352.0
2019-03-06 13:50:00,70.53,70.57,70.51,70.57,67712.0,66.3077,66.3453,66.2889,66.3453,67712.0
2019-03-06 13:55:00,70.57,70.64,70.56,70.63,98578.0,66.3453,66.4111,66.3359,66.4017,98578.0
2019-03-06 14:00:00,70.63,70.67,70.59,70.66,113248.0,66.4017,66.4393,66.3641,66.4299,113248.0
2019-03-06 14:05:00,70.66,70.66,70.58,70.6,112332.0,66.4299,66.4299,66.3547,66.3735,112332.0
2019-03-06 14:10:00,70.6,70.67,70.59,70.63,85981.0,66.3735,66.4393,66.3641,66.4017,85981.0
2019-03-06 14:15:00,70.64,70.65,70.59,70.59,88368.0,66.4111,66.4205,66.3641,66.3641,88368.0
2019-03-06 14:20:00,70.59,70.66,70.57,70.64,35679.0,66.3641,66.4299,66.3453,66.4111,35679.0
2019-03-06 14:25:00,70.63,70.64,70.58,70.59,79200.0,66.4017,66.4111,66.3547,66.3641,79200.0
2019-03-06 14:30:00,70.59,70.62,70.5,70.51,91202.0,66.3641,66.3923,66.2795,66.2889,91202.0
2019-03-06 14:35:00,70.52,70.57,70.52,70.54,26061.0,66.2983,66.3453,66.2983,66.3171,26061.0
2019-03-06 14:40:00,70.54,70.55,70.5,70.52,101785.0,66.3171,66.3265,66.2795,66.2983,101785.0
2019-03-06 14:45:00,70.52,70.56,70.49,70.55,50272.0,66.2983,66.3359,66.2701,66.3265,50272.0
2019-03-06 14:50:00,70.57,70.58,70.51,70.57,127425.0,66.3453,66.3547,66.2889,66.3453,127425.0
2019-03-06 14:55:00,70.56,70.62,70.55,70.57,101588.0,66.3359,66.3923,66.3265,66.3453,101588.0
2019-03-06 15:00:00,70.57,70.63,70.55,70.56,90785.0,66.3453,66.4017,66.3265,66.3359,90785.0
2019-03-06 15:05:00,70.56,70.58,70.51,70.53,107495.0,66.3359,66.3547,66.2889,66.3077,107495.0
2019-03-06 15:10:00,70.52,70.54,70.47,70.47,50089.0,66.2983,66.3171,66.2513,66.2513,50089.0
2019-03-06 15:15:00,70.47,70.5,70.44,70.48,115187.0,66.2513,66.2795,66.2231,66.2607,115187.0
2019-03-06 15:20:00,70.48,70.51,70.46,70.48,119853.0,66.2607,66.2889,66.2419,66.2607,119853.0
2019-03-06 15:25:00,70.47,70.49,70.41,70.48,158436.0,66.2513,66.2701,66.1949,66.2607,158436.0
2019-03-06 15:30:00,70.48,70.55,70.46,70.55,124935.0,66.2607,66.3265,66.2419,66.3265,124935.0
2019-03-06 15:35:00,70.55,70.55,70.51,70.53,141009.0,66.3265,66.3265,66.2889,66.3077,141009.0
2019-03-06 15:40:00,70.53,70.59,70.52,70.58,257456.0,66.3077,66.3641,66.2983,66.3547,257456.0
2019-03-06 15:45:00,70.58,70.58,70.49,70.54,350499.0,66.3547,66.3547,66.2701,66.3171,350499.0
2019-03-06 15:50:00,70.54,70.6,70.54,70.54,580192.0,66.3171,66.3735,66.3171,66.3171,580192.0
2019-03-06 15:55:00,70.54,70.56,70.48,70.49,1819071.0,66.3171,66.3359,66.2607,66.2701,1819071.0
2019-03-07 09:30:00,70.29,70.35,70.21,70.25,273008.0,66.0821,66.1385,66.0069,66.0445,273008.0
2019-03-07 09:35:00,70.24,70.24,70.1,70.19,238696.0,66.0351,66.0351,65.9034,65.988,238696.0
2019-03-07 09:40:00,70.17,70.21,70.04,70.05,479350.0,65.9692,66.0069,65.847,65.8564,479350.0
2019-03-07 09:45:00,70.05,70.07,69.95,69.97,366551.0,65.8564,65.8752,65.7624,65.7812,366551.0
2019-03-07 09:50:00,69.97,70.01,69.79,69.87,527678.0,65.7812,65.8188,65.612,65.6872,527678.0
2019-03-07 09:55:00,69.87,69.92,69.82,69.91,256106.0,65.6872,65.7342,65.6402,65.7248,256106.0
2019-03-07 10:00:00,69.9,69.94,69.81,69.92,199619.0,65.7154,65.753,65.6308,65.7342,199619.0
2019-03-07 10:05:00,69.92,69.98,69.83,69.92,249845.0,65.7342,65.7906,65.6496,65.7342,249845.0
2019-03-07 10:10:00,69.92,69.93,69.8,69.83,278932.0,65.7342,65.7436,65.6214,65.6496,278932.0
2019-03-07 10:15:00,69.83,69.85,69.64,69.68,285835.0,65.6496,65.6684,65.471,65.5086,285835.0
2019-03-07 10:20:00,69.68,69.75,69.64,69.73,234029.0,65.5086,65.5744,65.471,65.5556,234029.0
2019-03-07 10:25:00,69.74,69.81,69.72,69.81,249792.0,65.565,65.6308,65.5462,65.6308,249792.0
2019-03-07 10:30:00,69.81,69.85,69.75,69.82,183308.0,65.6308,65.6684,65.5744,65.6402,183308.0
2019-03-07 10:35:00,69.81,69.83,69.74,69.77,185578.0,65.6308,65.6496,65.565,65.5932,185578.0
2019-03-07 10:40:00,69.77,69.77,69.65,69.68,184935.0,65.5932,65.5932,65.4804,65.5086,184935.0
2019-03-07 10:45:00,69.67,69.87,69.67,69.87,172092.0,65.4992,65.6872,65.4992,65.6872,172092.0
2019-03-07 10:50:00,69.88,69.9,69.85,69.9,451317.0,65.6966,65.7154,65.6684,65.7154,451317.0
2019-03-07 10:55:00,69.91,69.97,69.88,69.92,388154.0,65.7248,65.7812,65.6966,65.7342,388154.0
2019-03-07 11:00:00,69.91,69.94,69.85,69.87,517901.0,65.7248,65.753,65.6684,65.6872,517901.0
2019-03-07 11:05:00,69.88,69.92,69.83,69.92,174013.0,65.6966,65.7342,65.6496,65.7342,174013.0
2019-03-07 11:10:00,69.93,69.97,69.9,69.97,251999.0,65.7436,65.7812,65.7154,65.7812,251999.0
2019-03-07 11:15:00,69.98,69.99,69.85,69.88,221190.0,65.7906,65.8,65.6684,65.6966,221190.0
2019-03-07 11:20:00,69.88,69.91,69.84,69.89,220449.0,65.6966,65.7248,65.659,65.706,220449.0
2019-03-07 11:25:00,69.9,69.96,69.89,69.95,105753.0,65.7154,65.7718,65.706,65.7624,105753.0
2019-03-07 11:30:00,69.96,70.13,69.96,70.09,255052.0,65.7718,65.9316,65.7718,65.894,255052.0
2019-03-07 11:35:00,70.1,70.14,70.07,70.1,119197.0,65.9034,65.941,65.8752,65.9034,119197.0
2019-03-07 11:40:00,70.11,70.18,70.1,70.15,56522.0,65.9128,65.9786,65.9034,65.9504,56522.0
2019-03-07 11:45:00,70.16,70.18,70.13,70.14,70771.0,65.9598,65.9786,65.9316,65.941,70771.0
2019-03-07 11:50:00,70.15,70.18,70.1,70.11,81458.0,65.9504,65.9786,65.9034,65.9128,81458.0
2019-03-07 11:55:00,70.12,70.14,70.09,70.11,143756.0,65.9222,65.941,65.894,65.9128,143756.0
2019-03-07 12:00:00,70.1,70.11,70.04,70.1,269655.0,65.9034,65.9128,65.847,65.9034,269655.0
2019-03-07 12:05:00,70.1,70.17,70.08,70.13,111091.0,65.9034,65.9692,65.8846,65.9316,111091.0
2019-03-07 12:10:00,70.14,70.15,70.09,70.13,70200.0,65.941,65.9504,65.894,65.9316,70200.0
2019-03-07 12:15:00,70.12,70.16,70.07,70.1,64262.0,65.9222,65.9598,65.8752,65.9034,64262.0
2019-03-07 12:20:00,70.11,70.13,70.05,70.1,173935.0,65.9128,65.9316,65.8564,65.9034,173935.0
2019-03-07 12:25:00,70.1,70.18,70.07,70.15,138801.0,65.9034,65.9786,65.8752,65.9504,138801.0
2019-03-07 12:30:00,70.14,70.18,69.97,70.17,597800.0,65.941,65.9786,65.7812,65.9692,597800.0
2019-03-07 12:35:00,70.17,70.17,70.12,70.16,97958.0,65.9692,65.9692,65.9222,65.9598,97958.0
2019-03-07 12:40:00,70.16,70.21,70.16,70.19,88288.0,65.9598,66.0069,65.9598,65.988,88288.0
2019-03-07 12:45:00,70.21,70.26,70.18,70.23,54081.0,66.0069,66.0539,65.9786,66.0257,54081.0
2019-03-07 12:50:00,70.24,70.31,70.21,70.31,183494.0,66.0351,66.1009,66.0069,66.1009,183494.0
2019-03-07 12:55:00,70.31,70.35,70.29,70.32,58284.0,66.1009,66.1385,66.0821,66.1103,58284.0
2019-03-07 13:00:00,70.31,70.34,70.28,70.31,147840.0,66.1009,66.1291,66.0727,66.1009,147840.0
2019-03-07 13:05:00,70.32,70.32,70.25,70.27,172920.0,66.1103,66.1103,66.0445,66.0633,172920.0
2019-03-07 13:10:00,70.28,70.33,70.28,70.29,379024.0,66.0727,66.1197,66.0727,66.0821,379024.0
2019-03-07 13:15:00,70.29,70.31,70.23,70.25,41241.0,66.0821,66.1009,66.0257,66.0445,41241.0
2019-03-07 13:20:00,70.24,70.26,70.17,70.17,94878.0,66.0351,66.0539,65.9692,65.9692,94878.0
2019-03-07 13:25:00,70.17,70.19,70.14,70.17,173905.0,65.9692,65.988,65.941,65.9692,173905.0
2019-03-07 13:30:00,70.17,70.18,70.05,70.05,99500.0,65.9692,65.9786,65.8564,65.8564,99500.0
2019-03-07 13:35:00,70.05,70.08,70.03,70.08,34158.0,65.8564,65.8846,65.8376,65.8846,34158.0
2019-03-07 13:40:00,70.09,70.13,70.09,70.13,42926.0,65.894,65.9316,65.894,65.9316,42926.0
2019-03-07 13:45:00,70.13,70.16,70.1,70.14,54357.0,65.9316,65.9598,65.9034,65.941,54357.0
2019-03-07 13:50:00,70.15,70.17,70.05,70.07,163989.0,65.9504,65.9692,65.8564,65.8752,163989.0
2019-03-07 13:55:00,70.07,70.08,70.04,70.07,61596.0,65.8752,65.8846,65.847,65.8752,61596.0
2019-03-07 14:00:00,70.07,70.11,70.02,70.05,100056.0,65.8752,65.9128,65.8282,65.8564,100056.0
2019-03-07 14:05:00,70.06,70.06,69.97,70.0,349681.0,65.8658,65.8658,65.7812,65.8094,349681.0
2019-03-07 14:10:00,70.0,70.01,69.91,69.92,69242.0,65.8094,65.8188,65.7248,65.7342,69242.0
2019-03-07 14:15:00,69.92,69.93,69.89,69.93,192171.0,65.7342,65.7436,65.706,65.7436,192171.0
2019-03-07 14:20:00,69.92,69.96,69.91,69.91,79995.0,65.7342,65.7718,65.7248,65.7248,79995.0
2019-03-07 14:25:00,69.9,69.95,69.89,69.94,54534.0,65.7154,65.7624,65.706,65.753,54534.0
2019-03-07 14:30:00,69.94,69.96,69.83,69.86,74276.0,65.753,65.7718,65.6496,65.6778,74276.0
2019-03-07 14:35:00,69.86,69.88,69.77,69.78,92671.0,65.6778,65.6966,65.5932,65.6026,92671.0
2019-03-07 14:40:00,69.79,69.82,69.74,69.8,107543.0,65.612,65.6402,65.565,65.6214,107543.0
2019-03-07 14:45:00,69.8,69.81,69.69,69.73,203430.0,65.6214,65.6308,65.518,65.5556,203430.0
2019-03-07 14:50:00,69.73,69.76,69.66,69.72,252137.0,65.5556,65.5838,65.4898,65.5462,252137.0
2019-03-07 14:55:00,69.71,69.73,69.63,69.68,185580.0,65.5368,65.5556,65.4616,65.5086,185580.0
2019-03-07 15:00:00,69.69,69.7,69.59,69.64,199698.0,65.518,65.5274,65.424,65.471,199698.0
2019-03-07 15:05:00,69.64,69.7,69.64,69.7,69663.0,65.471,65.5274,65.471,65.5274,69663.0
2019-03-07 15:10:00,69.7,69.73,69.68,69.68,180180.0,65.5274,65.5556,65.5086,65.5086,180180.0
2019-03-07 15:15:00,69.69,69.75,69.67,69.74,402096.0,65.518,65.5744,65.4992,65.565,402096.0
2019-03-07 15:20:00,69.74,69.79,69.72,69.76,278576.0,65.565,65.612,65.5462,65.5838,278576.0
2019-03-07 15:25:00,69.77,69.83,69.65,69.66,308209.0,65.5932,65.6496,65.4804,65.4898,308209.0
2019-03-07 15:30:00,69.67,69.77,69.66,69.72,328267.0,65.4992,65.5932,65.4898,65.5462,328267.0
2019-03-07 15:35:00,69.71,69.85,69.71,69.84,331105.0,65.5368,65.6684,65.5368,65.659,331105.0
2019-03-07 15:40:00,69.84,69.84,69.73,69.79,499500.0,65.659,65.659,65.5556,65.612,499500.0
2019-03-07 15:45:00,69.8,69.85,69.75,69.78,407103.0,65.6214,65.6684,65.5744,65.6026,407103.0
2019-03-07 15:50:00,69.78,69.79,69.7,69.73,643046.0,65.6026,65.612,65.5274,65.5556,643046.0
2019-03-07 15:55:00,69.74,69.89,69.73,69.82,1023533.0,65.565,65.706,65.5556,65.6402,1023533.0
2019-03-08 09:30:00,68.98,69.09,68.84,68.98,605935.0,64.8505,64.9539,64.7189,64.8505,605935.0
2019-03-08 09:35:00,68.98,69.13,68.94,69.11,437660.0,64.8505,64.9915,64.8129,64.9727,437660.0
2019-03-08 09:40:00,69.11,69.13,68.99,69.09,312002.0,64.9727,64.9915,64.8599,64.9539,312002.0
2019-03-08 09:45:00,69.08,69.25,69.07,69.24,188283.0,64.9445,65.1043,64.9351,65.0949,188283.0
2019-03-08 09:50:00,69.24,69.28,69.17,69.24,235044.0,65.0949,65.1325,65.0291,65.0949,235044.0
2019-03-08 09:55:00,69.25,69.31,69.21,69.22,131596.0,65.1043,65.1607,65.0667,65.0761,131596.0
2019-03-08 10:00:00,69.21,69.21,69.07,69.17,288385.0,65.0667,65.0667,64.9351,65.0291,288385.0
2019-03-08 10:05:00,69.17,69.19,69.07,69.16,238382.0,65.0291,65.0479,64.9351,65.0197,238382.0
2019-03-08 10:10:00,69.16,69.28,69.15,69.22,553150.0,65.0197,65.1325,65.0103,65.0761,553150.0
2019-03-08 10:15:00,69.22,69.24,69.17,69.2,115655.0,65.0761,65.0949,65.0291,65.0573,115655.0
2019-03-08 10:20:00,69.19,69.31,69.16,69.23,114744.0,65.0479,65.1607,65.0197,65.0855,114744.0
2019-03-08 10:25:00,69.23,69.33,69.21,69.29,142637.0,65.0855,65.1795,65.0667,65.1419,142637.0
2019-03-08 10:30:00,69.3,69.37,69.21,69.21,140985.0,65.1513,65.2171,65.0667,65.0667,140985.0
2019-03-08 10:35:00,69.21,69.31,69.2,69.21,142829.0,65.0667,65.1607,65.0573,65.0667,142829.0
2019-03-08 10:40:00,69.21,69.44,69.17,69.44,265937.0,65.0667,65.2829,65.0291,65.2829,265937.0
2019-03-08 10:45:00,69.43,69.52,69.43,69.5,177035.0,65.2735,65.3582,65.2735,65.3394,177035.0
2019-03-08 10:50:00,69.48,69.48,69.39,69.41,91283.0,65.3206,65.3206,65.2359,65.2547,91283.0
2019-03-08 10:55:00,69.41,69.46,69.35,69.36,161314.0,65.2547,65.3017,65.1983,65.2077,161314.0
2019-03-08 11:00:00,69.35,69.46,69.33,69.4,195421.0,65.1983,65.3017,65.1795,65.2453,195421.0
2019-03-08 11:05:00,69.4,69.49,69.37,69.42,112080.0,65.2453,65.33,65.2171,65.2641,112080.0
2019-03-08 11:10:00,69.43,69.52,69.37,69.5,116159.0,65.2735,65.3582,65.2171,65.3394,116159.0
2019-03-08 11:15:00,69.51,69.58,69.51,69.51,183915.0,65.3488,65.4146,65.3488,65.3488,183915.0
2019-03-08 11:20:00,69.51,69.56,69.46,69.55,170947.0,65.3488,65.3958,65.3017,65.3864,170947.0
2019-03-08 11:25:00,69.55,69.65,69.55,69.57,256188.0,65.3864,65.4804,65.3864,65.4052,256188.0
2019-03-08 11:30:00,69.57,69.62,69.52,69.52,111366.0,65.4052,65.4522,65.3582,65.3582,111366.0
2019-03-08 11:35:00,69.53,69.54,69.45,69.46,47656.0,65.3676,65.377,65.2923,65.3017,47656.0
2019-03-08 11:40:00,69.46,69.47,69.42,69.45,91164.0,65.3017,65.3112,65.2641,65.2923,91164.0
2019-03-08 11:45:00,69.45,69.55,69.44,69.47,89139.0,65.2923,65.3864,65.2829,65.3112,89139.0
2019-03-08 11:50:00,69.47,69.55,69.43,69.52,70260.0,65.3112,65.3864,65.2735,65.3582,70260.0
2019-03-08 11:55:00,69.52,69.53,69.44,69.44,156982.0,65.3582,65.3676,65.2829,65.2829,156982.0
2019-03-08 12:00:00,69.44,69.48,69.42,69.42,67381.0,65.2829,65.3206,65.2641,65.2641,67381.0
2019-03-08 12:05:00,69.42,69.42,69.32,69.35,87775.0,65.2641,65.2641,65.1701,65.1983,87775.0
2019-03-08 12:10:00,69.35,69.38,69.31,69.38,31243.0,65.1983,65.2265,65.1607,65.2265,31243.0
2019-03-08 12:15:00,69.37,69.39,69.3,69.3,48375.0,65.2171,65.2359,65.1513,65.1513,48375.0
2019-03-08 12:20:00,69.29,69.35,69.25,69.25,92141.0,65.1419,65.1983,65.1043,65.1043,92141.0
2019-03-08 12:25:00,69.26,69.35,69.25,69.34,69731.0,65.1137,65.1983,65.1043,65.1889,69731.0
2019-03-08 12:30:00,69.33,69.37,69.31,69.33,78408.0,65.1795,65.2171,65.1607,65.1795,78408.0
2019-03-08 12:35:00,69.33,69.37,69.31,69.31,50687.0,65.1795,65.2171,65.1607,65.1607,50687.0
2019-03-08 12:40:00,69.31,69.36,69.29,69.31,44688.0,65.1607,65.2077,65.1419,65.1607,44688.0
2019-03-08 12:45:00,69.32,69.35,69.28,69.28,112733.0,65.1701,65.1983,65.1325,65.1325,112733.0
2019-03-08 12:50:00,69.29,69.3,69.23,69.24,76074.0,65.1419,65.1513,65.0855,65.0949,76074.0
2019-03-08 12:55:00,69.25,69.26,69.21,69.25,38831.0,65.1043,65.1137,65.0667,65.1043,38831.0
2019-03-08 13:00:00,69.25,69.3,69.25,69.28,82719.0,65.1043,65.1513,65.1043,65.1325,82719.0
2019-03-08 13:05:00,69.28,69.29,69.22,69.23,58657.0,65.1325,65.1419,65.0761,65.0855,58657.0
2019-03-08 13:10:00,69.24,69.33,69.24,69.31,93763.0,65.0949,65.1795,65.0949,65.1607,93763.0
2019-03-08 13:15:00,69.31,69.31,69.25,69.29,56050.0,65.1607,65.1607,65.1043,65.1419,56050.0
2019-03-08 13:20:00,69.28,69.29,69.22,69.28,51084.0,65.1325,65.1419,65.0761,65.1325,51084.0
2019-03-08 13:25:00,69.28,69.31,69.26,69.3,82838.0,65.1325,65.1607,65.1137,65.1513,82838.0
2019-03-08 13:30:00,69.3,69.32,69.24,69.27,44961.0,65.1513,65.1701,65.0949,65.1231,44961.0
2019-03-08 13:35:00,69.27,69.36,69.26,69.34,77570.0,65.1231,65.2077,65.1137,65.1889,77570.0
2019-03-08 13:40:00,69.35,69.41,69.35,69.37,45831.0,65.1983,65.2547,65.1983,65.2171,45831.0
2019-03-08 13:45:00,69.37,69.45,69.37,69.44,110198.0,65.2171,65.2923,65.2171,65.2829,110198.0
2019-03-08 13:50:00,69.44,69.45,69.39,69.39,80897.0,65.2829,65.2923,65.2359,65.2359,80897.0
2019-03-08 13:55:00,69.39,69.4,69.37,69.39,58289.0,65.2359,65.2453,65.2171,65.2359,58289.0
2019-03-08 14:00:00,69.39,69.4,69.33,69.34,70634.0,65.2359,65.2453,65.1795,65.1889,70634.0
2019-03-08 14:05:00,69.33,69.39,69.33,69.38,66553.0,65.1795,65.2359,65.1795,65.2265,66553.0
2019-03-08 14:10:00,69.39,69.44,69.36,69.38,102484.0,65.2359,65.2829,65.2077,65.2265,102484.0
2019-03-08 14:15:00,69.38,69.45,69.38,69.43,78514.0,65.2265,65.2923,65.2265,65.2735,78514.0
2019-03-08 14:20:00,69.43,69.49,69.42,69.48,96043.0,65.2735,65.33,65.2641,65.3206,96043.0
2019-03-08 14:25:00,69.48,69.5,69.46,69.48,94451.0,65.3206,65.3394,65.3017,65.3206,94451.0
2019-03-08 14:30:00,69.48,69.53,69.48,69.51,90924.0,65.3206,65.3676,65.3206,65.3488,90924.0
2019-03-08 14:35:00,69.51,69.55,69.5,69.52,57952.0,65.3488,65.3864,65.3394,65.3582,57952.0
2019-03-08 14:40:00,69.52,69.6,69.51,69.59,55179.0,65.3582,65.4334,65.3488,65.424,55179.0
2019-03-08 14:45:00,69.59,69.64,69.57,69.59,107134.0,65.424,65.471,65.4052,65.424,107134.0
2019-03-08 14:50:00,69.6,69.73,69.6,69.7,227328.0,65.4334,65.5556,65.4334,65.5274,227328.0
2019-03-08 14:55:00,69.7,69.72,69.62,69.63,125714.0,65.5274,65.5462,65.4522,65.4616,125714.0
2019-03-08 15:00:00,69.64,69.67,69.61,69.64,141361.0,65.471,65.4992,65.4428,65.471,141361.0
2019-03-08 15:05:00,69.64,69.74,69.62,69.69,268048.0,65.471,65.565,65.4522,65.518,268048.0
2019-03-08 15:10:00,69.68,69.69,69.58,69.61,159580.0,65.5086,65.518,65.4146,65.4428,159580.0
2019-03-08 15:15:00,69.61,69.62,69.53,69.55,79640.0,65.4428,65.4522,65.3676,65.3864,79640.0
2019-03-08 15:20:00,69.55,69.57,69.5,69.51,88896.0,65.3864,65.4052,65.3394,65.3488,88896.0
2019-03-08 15:25:00,69.52,69.57,69.49,69.52,122568.0,65.3582,65.4052,65.33,65.3582,122568.0
2019-03-08 15:30:00,69.51,69.66,69.49,69.64,193656.0,65.3488,65.4898,65.33,65.471,193656.0
2019-03-08 15:35:00,69.65,69.65,69.56,69.6,328458.0,65.4804,65.4804,65.3958,65.4334,328458.0
2019-03-08 15:40:00,69.6,69.72,69.6,69.72,258284.0,65.4334,65.5462,65.4334,65.5462,258284.0
2019-03-08 15:45:00,69.72,69.79,69.71,69.73,204199.0,65.5462,65.612,65.5368,65.5556,204199.0
2019-03-08 15:50:00,69.74,69.82,69.74,69.77,419262.0,65.565,65.6402,65.565,65.5932,419262.0
2019-03-08 15:55:00,69.77,69.87,69.74,69.81,1133429.0,65.5932,65.6872,65.565,65.6308,1133429.0
2019-03-11 09:30:00,70.11,70.46,70.06,70.42,557389.0,65.9128,66.2419,65.8658,66.2043,557389.0
2019-03-11 09:35:00,70.42,70.65,70.42,70.62,191801.0,66.2043,66.4205,66.2043,66.3923,191801.0
2019-03-11 09:40:00,70.63,70.7,70.62,70.68,235441.0,66.4017,66.4675,66.3923,66.4487,235441.0
2019-03-11 09:45:00,70.68,70.8,70.64,70.77,194733.0,66.4487,66.5615,66.4111,66.5333,194733.0
2019-03-11 09:50:00,70.76,70.81,70.71,70.79,117718.0,66.5239,66.5709,66.4769,66.5521,117718.0
2019-03-11 09:55:00,70.79,70.83,70.75,70.8,190130.0,66.5521,66.5897,66.5145,66.5615,190130.0
2019-03-11 10:00:00,70.8,70.92,70.79,70.88,192453.0,66.5615,66.6743,66.5521,66.6367,192453.0
2019-03-11 10:05:00,70.88,70.88,70.77,70.78,335276.0,66.6367,66.6367,66.5333,66.5427,335276.0
2019-03-11 10:10:00,70.79,70.86,70.76,70.85,90055.0,66.5521,66.6179,66.5239,66.6085,90055.0
2019-03-11 10:15:00,70.85,70.88,70.77,70.84,259847.0,66.6085,66.6367,66.5333,66.5991,259847.0
2019-03-11 10:20:00,70.85,70.88,70.8,70.82,102901.0,66.6085,66.6367,66.5615,66.5803,102901.0
2019-03-11 10:25:00,70.82,70.85,70.81,70.84,117124.0,66.5803,66.6085,66.5709,66.5991,117124.0
2019-03-11 10:30:00,70.83,70.89,70.79,70.81,72815.0,66.5897,66.6461,66.5521,66.5709,72815.0
2019-03-11 10:35:00,70.81,70.87,70.77,70.84,135916.0,66.5709,66.6273,66.5333,66.5991,135916.0
2019-03-11 10:40:00,70.85,70.9,70.84,70.88,54005.0,66.6085,66.6555,66.5991,66.6367,54005.0
2019-03-11 10:45:00,70.88,70.97,70.87,70.96,93436.0,66.6367,66.7214,66.6273,66.712,93436.0
2019-03-11 10:50:00,70.97,71.02,70.96,70.99,134072.0,66.7214,66.7684,66.712,66.7402,134072.0
2019-03-11 10:55:00,70.99,71.03,70.97,71.03,94258.0,66.7402,66.7778,66.7214,66.7778,94258.0
2019-03-11 11:00:00,71.02,71.08,70.99,71.08,270787.0,66.7684,66.8248,66.7402,66.8248,270787.0
2019-03-11 11:05:00,71.08,71.11,71.06,71.11,156056.0,66.8248,66.853,66.806,66.853,156056.0
2019-03-11 11:10:00,71.1,71.15,71.08,71.12,183886.0,66.8436,66.8906,66.8248,66.8624,183886.0
2019-03-11 11:15:00,71.12,71.13,71.04,71.06,115086.0,66.8624,66.8718,66.7872,66.806,115086.0
2019-03-11 11:20:00,71.05,71.09,71.03,71.08,127284.0,66.7966,66.8342,66.7778,66.8248,127284.0
2019-03-11 11:25:00,71.09,71.12,71.06,71.11,125410.0,66.8342,66.8624,66.806,66.853,125410.0
2019-03-11 11:30:00,71.11,71.12,71.06,71.08,126049.0,66.853,66.8624,66.806,66.8248,126049.0
2019-03-11 11:35:00,71.08,71.22,71.08,71.18,116890.0,66.8248,66.9564,66.8248,66.9188,116890.0
2019-03-11 11:40:00,71.19,71.21,71.16,71.17,75051.0,66.9282,66.947,66.9,66.9094,75051.0
2019-03-11 11:45:00,71.17,71.17,71.09,71.11,89666.0,66.9094,66.9094,66.8342,66.853,89666.0
2019-03-11 11:50:00,71.11,71.13,71.06,71.11,104746.0,66.853,66.8718,66.806,66.853,104746.0
2019-03-11 11:55:00,71.12,71.18,71.11,71.18,40371.0,66.8624,66.9188,66.853,66.9188,40371.0
2019-03-11 12:00:00,71.17,71.25,71.12,71.25,73053.0,66.9094,66.9846,66.8624,66.9846,73053.0
2019-03-11 12:05:00,71.25,71.26,71.22,71.22,119271.0,66.9846,66.994,66.9564,66.9564,119271.0
2019-03-11 12:10:00,71.22,71.22,71.19,71.21,54680.0,66.9564,66.9564,66.9282,66.947,54680.0
2019-03-11 12:15:00,71.21,71.21,71.17,71.18,78581.0,66.947,66.947,66.9094,66.9188,78581.0
2019-03-11 12:20:00,71.18,71.22,71.16,71.18,164018.0,66.9188,66.9564,66.9,66.9188,164018.0
2019-03-11 12:25:00,71.18,71.22,71.17,71.18,152750.0,66.9188,66.9564,66.9094,66.9188,152750.0
2019-03-11 12:30:00,71.19,71.23,71.18,71.22,90575.0,66.9282,66.9658,66.9188,66.9564,90575.0
2019-03-11 12:35:00,71.23,71.27,71.22,71.23,103714.0,66.9658,67.0034,66.9564,66.9658,103714.0
2019-03-11 12:40:00,71.24,71.27,71.21,71.24,121029.0,66.9752,67.0034,66.947,66.9752,121029.0
2019-03-11 12:45:00,71.24,71.29,71.19,71.2,43969.0,66.9752,67.0222,66.9282,66.9376,43969.0
2019-03-11 12:50:00,71.2,71.22,71.17,71.19,44619.0,66.9376,66.9564,66.9094,66.9282,44619.0
2019-03-11 12:55:00,71.18,71.2,71.17,71.18,67637.0,66.9188,66.9376,66.9094,66.9188,67637.0
2019-03-11 13:00:00,71.19,71.22,71.17,71.18,80756.0,66.9282,66.9564,66.9094,66.9188,80756.0
2019-03-11 13:05:00,71.19,71.25,71.18,71.24,61991.0,66.9282,66.9846,66.9188,66.9752,61991.0
2019-03-11 13:10:00,71.25,71.27,71.24,71.27,122362.0,66.9846,67.0034,66.9752,67.0034,122362.0
2019-03-11 13:15:00,71.27,71.33,71.26,71.31,77489.0,67.0034,67.0598,66.994,67.041,77489.0
2019-03-11 13:20:00,71.31,71.31,71.26,71.28,65057.0,67.041,67.041,66.994,67.0128,65057.0
2019-03-11 13:25:00,71.29,71.32,71.28,71.32,57962.0,67.0222,67.0504,67.0128,67.0504,57962.0
2019-03-11 13:30:00,71.31,71.37,71.31,71.35,49350.0,67.041,67.0974,67.041,67.0786,49350.0
2019-03-11 13:35:00,71.36,71.38,71.34,71.35,55682.0,67.088,67.1068,67.0692,67.0786,55682.0
2019-03-11 13:40:00,71.34,71.37,71.34,71.36,47258.0,67.0692,67.0974,67.0692,67.088,47258.0
2019-03-11 13:45:00,71.35,71.35,71.28,71.29,60327.0,67.0786,67.0786,67.0128,67.0222,60327.0
2019-03-11 13:50:00,71.3,71.31,71.28,71.3,105250.0,67.0316,67.041,67.0128,67.0316,105250.0
2019-03-11 13:55:00,71.3,71.33,71.29,71.32,127847.0,67.0316,67.0598,67.0222,67.0504,127847.0
2019-03-11 14:00:00,71.32,71.32,71.27,71.31,117654.0,67.0504,67.0504,67.0034,67.041,117654.0
2019-03-11 14:05:00,71.31,71.32,71.24,71.26,176839.0,67.041,67.0504,66.9752,66.994,176839.0
2019-03-11 14:10:00,71.26,71.27,71.23,71.25,104996.0,66.994,67.0034,66.9658,66.9846,104996.0
2019-03-11 14:15:00,71.25,71.25,71.19,71.22,284583.0,66.9846,66.9846,66.9282,66.9564,284583.0
2019-03-11 14:20:00,71.22,71.26,71.21,71.24,172453.0,66.9564,66.994,66.947,66.9752,172453.0
2019-03-11 14:25:00,71.24,71.25,71.21,71.22,35475.0,66.9752,66.9846,66.947,66.9564,35475.0
2019-03-11 14:30:00,71.22,71.28,71.2,71.25,163598.0,66.9564,67.0128,66.9376,66.9846,163598.0
2019-03-11 14:35:00,71.25,71.32,71.21,71.31,119895.0,66.9846,67.0504,66.947,67.041,119895.0
2019-03-11 14:40:00,71.3,71.32,71.25,71.26,119202.0,67.0316,67.0504,66.9846,66.994,119202.0
2019-03-11 14:45:00,71.26,71.26,71.23,71.25,70934.0,66.994,66.994,66.9658,66.9846,70934.0
2019-03-11 14:50:00,71.25,71.26,71.22,71.23,110187.0,66.9846,66.994,66.9564,66.9658,110187.0
2019-03-11 14:55:00,71.23,71.28,71.22,71.26,148322.0,66.9658,67.0128,66.9564,66.994,148322.0
2019-03-11 15:00:00,71.26,71.26,71.21,71.23,144887.0,66.994,66.994,66.947,66.9658,144887.0
2019-03-11 15:05:00,71.23,71.26,71.22,71.25,130401.0,66.9658,66.994,66.9564,66.9846,130401.0
2019-03-11 15:10:00,71.25,71.3,71.24,71.29,111869.0,66.9846,67.0316,66.9752,67.0222,111869.0
2019-03-11 15:15:00,71.29,71.33,71.28,71.31,116781.0,67.0222,67.0598,67.0128,67.041,116781.0
2019-03-11 15:20:00,71.33,71.36,71.31,71.34,283023.0,67.0598,67.088,67.041,67.0692,283023.0
2019-03-11 15:25:00,71.34,71.35,71.28,71.31,300161.0,67.0692,67.0786,67.0128,67.041,300161.0
2019-03-11 15:30:00,71.31,71.37,71.29,71.36,315728.0,67.041,67.0974,67.0222,67.088,315728.0
2019-03-11 15:35:00,71.37,71.37,71.32,71.32,325908.0,67.0974,67.0974,67.0504,67.0504,325908.0
2019-03-11 15:40:00,71.32,71.33,71.29,71.31,338970.0,67.0504,67.0598,67.0222,67.041,338970.0
2019-03-11 15:45:00,71.31,71.34,71.3,71.33,436482.0,67.041,67.0692,67.0316,67.0598,436482.0
2019-03-11 15:50:00,71.33,71.34,71.28,71.31,700315.0,67.0598,67.0692,67.0128,67.041,700315.0
2019-03-11 15:55:00,71.31,71.36,71.29,71.32,1608678.0,67.041,67.088,67.0222,67.0504,1608678.0
2019-03-12 09:30:00,71.51,71.54,71.4,71.44,537629.0,67.229,67.2572,67.1256,67.1632,537629.0
2019-03-12 09:35:00,71.46,71.53,71.37,71.48,548298.0,67.182,67.2478,67.0974,67.2008,548298.0
2019-03-12 09:40:00,71.49,71.52,71.3,71.31,169204.0,67.2102,67.2384,67.0316,67.041,169204.0
2019-03-12 09:45:00,71.32,71.39,71.29,71.37,182587.0,67.0504,67.1162,67.0222,67.0974,182587.0
2019-03-12 09:50:00,71.38,71.49,71.35,71.49,288077.0,67.1068,67.2102,67.0786,67.2102,288077.0
2019-03-12 09:55:00,71.49,71.55,71.47,71.5,129298.0,67.2102,67.2666,67.1914,67.2196,129298.0
2019-03-12 10:00:00,71.5,71.55,71.44,71.53,237225.0,67.2196,67.2666,67.1632,67.2478,237225.0
2019-03-12 10:05:00,71.52,71.61,71.52,71.58,304676.0,67.2384,67.323,67.2384,67.2948,304676.0
2019-03-12 10:10:00,71.59,71.59,71.5,71.53,182449.0,67.3042,67.3042,67.2196,67.2478,182449.0
2019-03-12 10:15:00,71.53,71.66,71.5,71.65,230057.0,67.2478,67.37,67.2196,67.3606,230057.0
2019-03-12 10:20:00,71.66,71.67,71.58,71.62,128545.0,67.37,67.3794,67.2948,67.3324,128545.0
2019-03-12 10:25:00,71.63,71.68,71.63,71.67,202758.0,67.3418,67.3888,67.3418,67.3794,202758.0
2019-03-12 10:30:00,71.68,71.81,71.67,71.79,1514005.0,67.3888,67.5111,67.3794,67.4923,1514005.0
2019-03-12 10:35:00,71.8,71.82,71.76,71.81,191507.0,67.5017,67.5205,67.4641,67.5111,191507.0
2019-03-12 10:40:00,71.81,71.86,71.79,71.84,147335.0,67.5111,67.5581,67.4923,67.5393,147335.0
2019-03-12 10:45:00,71.85,71.92,71.82,71.92,94150.0,67.5487,67.6145,67.5205,67.6145,94150.0
2019-03-12 10:50:00,71.91,71.98,71.9,71.96,261298.0,67.6051,67.6709,67.5957,67.6521,261298.0
2019-03-12 10:55:00,71.96,71.96,71.89,71.9,172176.0,67.6521,67.6521,67.5863,67.5957,172176.0
2019-03-12 11:00:00,71.9,71.9,71.76,71.78,235617.0,67.5957,67.5957,67.4641,67.4829,235617.0
2019-03-12 11:05:00,71.78,71.85,71.76,71.84,100237.0,67.4829,67.5487,67.4641,67.5393,100237.0
2019-03-12 11:10:00,71.85,71.89,71.75,71.78,102933.0,67.5487,67.5863,67.4547,67.4829,102933.0
2019-03-12 11:15:00,71.78,71.8,71.7,71.74,153215.0,67.4829,67.5017,67.4077,67.4453,153215.0
2019-03-12 11:20:00,71.74,71.77,71.7,71.74,181745.0,67.4453,67.4735,67.4077,67.4453,181745.0
2019-03-12 11:25:00,71.73,71.75,71.67,71.71,239232.0,67.4359,67.4547,67.3794,67.4171,239232.0
2019-03-12 11:30:00,71.72,71.76,71.68,71.73,136922.0,67.4265,67.4641,67.3888,67.4359,136922.0
2019-03-12 11:35:00,71.73,71.8,71.72,71.8,192958.0,67.4359,67.5017,67.4265,67.5017,192958.0
2019-03-12 11:40:00,71.79,71.89,71.78,71.85,251459.0,67.4923,67.5863,67.4829,67.5487,251459.0
2019-03-12 11:45:00,71.85,71.88,71.81,71.84,161929.0,67.5487,67.5769,67.5111,67.5393,161929.0
2019-03-12 11:50:00,71.85,71.93,71.82,71.9,292115.0,67.5487,67.6239,67.5205,67.5957,292115.0
2019-03-12 11:55:00,71.9,71.95,71.88,71.94,118052.0,67.5957,67.6427,67.5769,67.6333,118052.0
2019-03-12 12:00:00,71.93,71.95,71.84,71.85,370603.0,67.6239,67.6427,67.5393,67.5487,370603.0
2019-03-12 12:05:00,71.86,71.87,71.81,71.81,57283.0,67.5581,67.5675,67.5111,67.5111,57283.0
2019-03-12 12:10:00,71.82,71.89,71.81,71.88,73161.0,67.5205,67.5863,67.5111,67.5769,73161.0
2019-03-12 12:15:00,71.89,71.92,71.87,71.87,71597.0,67.5863,67.6145,67.5675,67.5675,71597.0
2019-03-12 12:20:00,71.87,71.93,71.83,71.91,290608.0,67.5675,67.6239,67.5299,67.6051,290608.0
2019-03-12 12:25:00,71.91,71.95,71.89,71.91,109666.0,67.6051,67.6427,67.5863,67.6051,109666.0
2019-03-12 12:30:00,71.9,71.94,71.88,71.88,117190.0,67.5957,67.6333,67.5769,67.5769,117190.0
2019-03-12 12:35:00,71.88,71.91,71.84,71.85,64516.0,67.5769,67.6051,67.5393,67.5487,64516.0
2019-03-12 12:40:00,71.86,71.89,71.85,71.86,151108.0,67.5581,67.5863,67.5487,67.5581,151108.0
2019-03-12 12:45:00,71.87,71.9,71.85,71.88,99322.0,67.5675,67.5957,67.5487,67.5769,99322.0
2019-03-12 12:50:00,71.88,71.88,71.81,71.85,208430.0,67.5769,67.5769,67.5111,67.5487,208430.0
2019-03-12 12:55:00,71.86,71.88,71.85,71.88,94740.0,67.5581,67.5769,67.5487,67.5769,94740.0
2019-03-12 13:00:00,71.88,71.91,71.84,71.87,69919.0,67.5769,67.6051,67.5393,67.5675,69919.0
2019-03-12 13:05:00,71.88,71.92,71.86,71.91,155132.0,67.5769,67.6145,67.5581,67.6051,155132.0
2019-03-12 13:10:00,71.91,71.91,71.84,71.86,66170.0,67.6051,67.6051,67.5393,67.5581,66170.0
2019-03-12 13:15:00,71.85,71.86,71.82,71.84,79421.0,67.5487,67.5581,67.5205,67.5393,79421.0
2019-03-12 13:20:00,71.85,71.89,71.85,71.88,175408.0,67.5487,67.5863,67.5487,67.5769,175408.0
2019-03-12 13:25:00,71.89,71.9,71.85,71.87,96904.0,67.5863,67.5957,67.5487,67.5675,96904.0
2019-03-12 13:30:00,71.86,71.88,71.81,71.85,93335.0,67.5581,67.5769,67.5111,67.5487,93335.0
2019-03-12 13:35:00,71.85,71.88,71.83,71.87,207195.0,67.5487,67.5769,67.5299,67.5675,207195.0
2019-03-12 13:40:00,71.88,71.91,71.86,71.89,64574.0,67.5769,67.6051,67.5581,67.5863,64574.0
2019-03-12 13:45:00,71.89,71.93,71.89,71.93,113701.0,67.5863,67.6239,67.5863,67.6239,113701.0
2019-03-12 13:50:00,71.93,71.97,71.91,71.95,134730.0,67.6239,67.6615,67.6051,67.6427,134730.0
2019-03-12 13:55:00,71.95,71.95,71.9,71.92,138092.0,67.6427,67.6427,67.5957,67.6145,138092.0
2019-03-12 14:00:00,71.92,71.96,71.91,71.92,196094.0,67.6145,67.6521,67.6051,67.6145,196094.0
2019-03-12 14:05:00,71.93,71.94,71.88,71.89,374699.0,67.6239,67.6333,67.5769,67.5863,374699.0
2019-03-12 14:10:00,71.89,71.92,71.88,71.91,93445.0,67.5863,67.6145,67.5769,67.6051,93445.0
2019-03-12 14:15:00,71.9,71.93,71.9,71.92,172107.0,67.5957,67.6239,67.5957,67.6145,172107.0
2019-03-12 14:20:00,71.92,71.92,71.84,71.84,284367.0,67.6145,67.6145,67.5393,67.5393,284367.0
2019-03-12 14:25:00,71.84,71.86,71.76,71.78,360073.0,67.5393,67.5581,67.4641,67.4829,360073.0
2019-03-12 14:30:00,71.79,71.83,71.77,71.81,141689.0,67.4923,67.5299,67.4735,67.5111,141689.0
2019-03-12 14:35:00,71.82,71.84,71.79,71.81,74039.0,67.5205,67.5393,67.4923,67.5111,74039.0
2019-03-12 14:40:00,71.81,71.84,71.8,71.82,63844.0,67.5111,67.5393,67.5017,67.5205,63844.0
2019-03-12 14:45:00,71.82,71.82,71.78,71.8,82798.0,67.5205,67.5205,67.4829,67.5017,82798.0
2019-03-12 14:50:00,71.79,71.81,71.75,71.76,140527.0,67.4923,67.5111,67.4547,67.4641,140527.0
2019-03-12 14:55:00,71.77,71.83,71.76,71.82,139686.0,67.4735,67.5299,67.4641,67.5205,139686.0
2019-03-12 15:00:00,71.82,71.83,71.76,71.8,231956.0,67.5205,67.5299,67.4641,67.5017,231956.0
2019-03-12 15:05:00,71.79,71.8,71.76,71.78,167115.0,67.4923,67.5017,67.4641,67.4829,167115.0
2019-03-12 15:10:00,71.78,71.78,71.69,71.69,271667.0,67.4829,67.4829,67.3982,67.3982,271667.0
2019-03-12 15:15:00,71.69,71.69,71.6,71.61,311038.0,67.3982,67.3982,67.3136,67.323,311038.0
2019-03-12 15:20:00,71.61,71.64,71.56,71.63,273354.0,67.323,67.3512,67.276,67.3418,273354.0
2019-03-12 15:25:00,71.63,71.67,71.61,71.63,219117.0,67.3418,67.3794,67.323,67.3418,219117.0
2019-03-12 15:30:00,71.63,71.65,71.58,71.65,200190.0,67.3418,67.3606,67.2948,67.3606,200190.0
2019-03-12 15:35:00,71.64,71.65,71.56,71.61,188911.0,67.3512,67.3606,67.276,67.323,188911.0
2019-03-12 15:40:00,71.61,71.71,71.58,71.7,307340.0,67.323,67.4171,67.2948,67.4077,307340.0
2019-03-12 15:45:00,71.7,71.73,71.68,71.68,248491.0,67.4077,67.4359,67.3888,67.3888,248491.0
2019-03-12 15:50:00,71.68,71.73,71.67,71.67,628768.0,67.3888,67.4359,67.3794,67.3794,628768.0
2019-03-12 15:55:00,71.67,71.73,71.6,71.72,1188072.0,67.3794,67.4359,67.3136,67.4265,1188072.0
2019-03-13 09:30:00,72.06,72.11,72.0,72.08,145426.0,67.7461,67.7931,67.6897,67.7649,145426.0
2019-03-13 09:35:00,72.09,72.14,72.03,72.1,130146.0,67.7743,67.8213,67.7179,67.7837,130146.0
2019-03-13 09:40:00,72.1,72.17,72.04,72.16,127546.0,67.7837,67.8495,67.7273,67.8401,127546.0
2019-03-13 09:45:00,72.16,72.18,72.09,72.14,94238.0,67.8401,67.8589,67.7743,67.8213,94238.0
2019-03-13 09:50:00,72.14,72.25,72.14,72.25,118347.0,67.8213,67.9247,67.8213,67.9247,118347.0
2019-03-13 09:55:00,72.26,72.3,72.22,72.23,205809.0,67.9341,67.9717,67.8965,67.9059,205809.0
2019-03-13 10:00:00,72.23,72.26,72.2,72.2,322495.0,67.9059,67.9341,67.8777,67.8777,322495.0
2019-03-13 10:05:00,72.21,72.21,72.13,72.16,228214.0,67.8871,67.8871,67.8119,67.8401,228214.0
2019-03-13 10:10:00,72.17,72.17,72.11,72.15,229388.0,67.8495,67.8495,67.7931,67.8307,229388.0
2019-03-13 10:15:00,72.15,72.21,72.11,72.2,279644.0,67.8307,67.8871,67.7931,67.8777,279644.0
2019-03-13 10:20:00,72.2,72.24,72.1,72.11,262658.0,67.8777,67.9153,67.7837,67.7931,262658.0
2019-03-13 10:25:00,72.11,72.16,72.1,72.13,137363.0,67.7931,67.8401,67.7837,67.8119,137363.0
2019-03-13 10:30:00,72.13,72.18,72.12,72.16,727021.0,67.8119,67.8589,67.8025,67.8401,727021.0
2019-03-13 10:35:00,72.16,72.22,72.16,72.19,423854.0,67.8401,67.8965,67.8401,67.8683,423854.0
2019-03-13 10:40:00,72.19,72.22,72.15,72.15,959696.0,67.8683,67.8965,67.8307,67.8307,959696.0
2019-03-13 10:45:00,72.16,72.27,72.16,72.27,533907.0,67.8401,67.9435,67.8401,67.9435,533907.0
2019-03-13 10:50:00,72.27,72.36,72.26,72.36,434396.0,67.9435,68.0281,67.9341,68.0281,434396.0
2019-03-13 10:55:00,72.35,72.37,72.32,72.34,230358.0,68.0187,68.0375,67.9905,68.0093,230358.0
2019-03-13 11:00:00,72.34,72.43,72.33,72.42,192771.0,68.0093,68.0939,67.9999,68.0845,192771.0
2019-03-13 11:05:00,72.42,72.45,72.39,72.43,88927.0,68.0845,68.1128,68.0563,68.0939,88927.0
2019-03-13 11:10:00,72.44,72.49,72.43,72.47,182553.0,68.1034,68.1504,68.0939,68.1316,182553.0
2019-03-13 11:15:00,72.48,72.55,72.47,72.51,129375.0,68.141,68.2068,68.1316,68.1692,129375.0
2019-03-13 11:20:00,72.51,72.56,72.49,72.53,86266.0,68.1692,68.2162,68.1504,68.188,86266.0
2019-03-13 11:25:00,72.53,72.58,72.53,72.56,120754.0,68.188,68.235,68.188,68.2162,120754.0
2019-03-13 11:30:00,72.57,72.6,72.54,72.54,81759.0,68.2256,68.2538,68.1974,68.1974,81759.0
2019-03-13 11:35:00,72.54,72.59,72.53,72.55,142636.0,68.1974,68.2444,68.188,68.2068,142636.0
2019-03-13 11:40:00,72.56,72.57,72.51,72.52,81580.0,68.2162,68.2256,68.1692,68.1786,81580.0
2019-03-13 11:45:00,72.53,72.54,72.47,72.5,91660.0,68.188,68.1974,68.1316,68.1598,91660.0
2019-03-13 11:50:00,72.5,72.52,72.46,72.52,68406.0,68.1598,68.1786,68.1222,68.1786,68406.0
2019-03-13 11:55:00,72.53,72.58,72.51,72.53,76009.0,68.188,68.235,68.1692,68.188,76009.0
2019-03-13 12:00:00,72.53,72.57,72.5,72.57,154942.0,68.188,68.2256,68.1598,68.2256,154942.0
2019-03-13 12:05:00,72.57,72.58,72.54,72.54,63309.0,68.2256,68.235,68.1974,68.1974,63309.0
2019-03-13 12:10:00,72.55,72.56,72.53,72.53,56941.0,68.2068,68.2162,68.188,68.188,56941.0
2019-03-13 12:15:00,72.53,72.55,72.49,72.5,57903.0,68.188,68.2068,68.1504,68.1598,57903.0
2019-03-13 12:20:00,72.5,72.5,72.43,72.45,112243.0,68.1598,68.1598,68.0939,68.1128,112243.0
2019-03-13 12:25:00,72.45,72.49,72.43,72.47,118280.0,68.1128,68.1504,68.0939,68.1316,118280.0
2019-03-13 12:30:00,72.47,72.48,72.43,72.45,97826.0,68.1316,68.141,68.0939,68.1128,97826.0
2019-03-13 12:35:00,72.45,72.46,72.44,72.45,62252.0,68.1128,68.1222,68.1034,68.1128,62252.0
2019-03-13 12:40:00,72.45,72.51,72.44,72.51,92823.0,68.1128,68.1692,68.1034,68.1692,92823.0
2019-03-13 12:45:00,72.51,72.51,72.47,72.48,312868.0,68.1692,68.1692,68.1316,68.141,312868.0
2019-03-13 12:50:00,72.48,72.5,72.43,72.45,93780.0,68.141,68.1598,68.0939,68.1128,93780.0
2019-03-13 12:55:00,72.44,72.46,72.42,72.45,66677.0,68.1034,68.1222,68.0845,68.1128,66677.0
2019-03-13 13:00:00,72.46,72.49,72.44,72.49,99159.0,68.1222,68.1504,68.1034,68.1504,99159.0
2019-03-13 13:05:00,72.48,72.48,72.45,72.48,109456.0,68.141,68.141,68.1128,68.141,109456.0
2019-03-13 13:10:00,72.47,72.5,72.46,72.49,56243.0,68.1316,68.1598,68.1222,68.1504,56243.0
2019-03-13 13:15:00,72.49,72.5,72.47,72.48,92474.0,68.1504,68.1598,68.1316,68.141,92474.0
2019-03-13 13:20:00,72.47,72.48,72.44,72.47,64402.0,68.1316,68.141,68.1034,68.1316,64402.0
2019-03-13 13:25:00,72.47,72.48,72.44,72.46,50692.0,68.1316,68.141,68.1034,68.1222,50692.0
2019-03-13 13:30:00,72.46,72.47,72.43,72.45,37132.0,68.1222,68.1316,68.0939,68.1128,37132.0
2019-03-13 13:35:00,72.45,72.48,72.44,72.48,105845.0,68.1128,68.141,68.1034,68.141,105845.0
2019-03-13 13:40:00,72.47,72.49,72.43,72.43,54575.0,68.1316,68.1504,68.0939,68.0939,54575.0
2019-03-13 13:45:00,72.44,72.48,72.43,72.48,96347.0,68.1034,68.141,68.0939,68.141,96347.0
2019-03-13 13:50:00,72.48,72.51,72.46,72.5,65386.0,68.141,68.1692,68.1222,68.1598,65386.0
2019-03-13 13:55:00,72.5,72.53,72.48,72.53,119443.0,68.1598,68.188,68.141,68.188,119443.0
2019-03-13 14:00:00,72.53,72.59,72.51,72.56,366899.0,68.188,68.2444,68.1692,68.2162,366899.0
2019-03-13 14:05:00,72.57,72.63,72.57,72.59,157787.0,68.2256,68.282,68.2256,68.2444,157787.0
2019-03-13 14:10:00,72.58,72.59,72.52,72.54,228841.0,68.235,68.2444,68.1786,68.1974,228841.0
2019-03-13 14:15:00,72.54,72.56,72.53,72.55,83541.0,68.1974,68.2162,68.188,68.2068,83541.0
2019-03-13 14:20:00,72.54,72.55,72.52,72.54,88259.0,68.1974,68.2068,68.1786,68.1974,88259.0
2019-03-13 14:25:00,72.55,72.57,72.52,72.53,93339.0,68.2068,68.2256,68.1786,68.188,93339.0
2019-03-13 14:30:00,72.53,72.53,72.46,72.51,85064.0,68.188,68.188,68.1222,68.1692,85064.0
2019-03-13 14:35:00,72.51,72.52,72.49,72.5,72925.0,68.1692,68.1786,68.1504,68.1598,72925.0
2019-03-13 14:40:00,72.49,72.52,72.45,72.45,159859.0,68.1504,68.1786,68.1128,68.1128,159859.0
2019-03-13 14:45:00,72.45,72.46,72.28,72.33,1073616.0,68.1128,68.1222,67.9529,67.9999,1073616.0
2019-03-13 14:50:00,72.33,72.37,72.27,72.35,222450.0,67.9999,68.0375,67.9435,68.0187,222450.0
2019-03-13 14:55:00,72.35,72.4,72.33,72.38,162361.0,68.0187,68.0657,67.9999,68.0469,162361.0
2019-03-13 15:00:00,72.37,72.37,72.31,72.34,154198.0,68.0375,68.0375,67.9811,68.0093,154198.0
2019-03-13 15:05:00,72.35,72.39,72.29,72.31,148760.0,68.0187,68.0563,67.9623,67.9811,148760.0
2019-03-13 15:10:00,72.31,72.32,72.25,72.26,242957.0,67.9811,67.9905,67.9247,67.9341,242957.0
2019-03-13 15:15:00,72.26,72.33,72.23,72.27,275514.0,67.9341,67.9999,67.9059,67.9435,275514.0
2019-03-13 15:20:00,72.26,72.29,72.2,72.25,626231.0,67.9341,67.9623,67.8777,67.9247,626231.0
2019-03-13 15:25:00,72.25,72.32,72.23,72.26,239447.0,67.9247,67.9905,67.9059,67.9341,239447.0
2019-03-13 15:30:00,72.26,72.34,72.24,72.32,327647.0,67.9341,68.0093,67.9153,67.9905,327647.0
2019-03-13 15:35:00,72.32,72.36,72.31,72.34,229679.0,67.9905,68.0281,67.9811,68.0093,229679.0
2019-03-13 15:40:00,72.34,72.34,72.28,72.31,252544.0,68.0093,68.0093,67.9529,67.9811,252544.0
2019-03-13 15:45:00,72.31,72.34,72.17,72.17,283090.0,67.9811,68.0093,67.8495,67.8495,283090.0
2019-03-13 15:50:00,72.18,72.25,72.17,72.19,653386.0,67.8589,67.9247,67.8495,67.8683,653386.0
2019-03-13 15:55:00,72.2,72.23,72.13,72.19,1454242.0,67.8777,67.9059,67.8119,67.8683,1454242.0
2019-03-14 09:30:00,72.3,72.45,72.27,72.3,344548.0,67.9717,68.1128,67.9435,67.9717,344548.0
2019-03-14 09:35:00,72.3,72.36,72.24,72.29,211471.0,67.9717,68.0281,67.9153,67.9623,211471.0
2019-03-14 09:40:00,72.29,72.34,72.23,72.24,82033.0,67.9623,68.0093,67.9059,67.9153,82033.0
2019-03-14 09:45:00,72.24,72.36,72.2,72.33,181523.0,67.9153,68.0281,67.8777,67.9999,181523.0
2019-03-14 09:50:00,72.33,72.4,72.32,72.38,154231.0,67.9999,68.0657,67.9905,68.0469,154231.0
2019-03-14 09:55:00,72.38,72.44,72.36,72.42,89808.0,68.0469,68.1034,68.0281,68.0845,89808.0
2019-03-14 10:00:00,72.41,72.43,72.26,72.27,199371.0,68.0751,68.0939,67.9341,67.9435,199371.0
2019-03-14 10:05:00,72.26,72.28,72.14,72.19,166588.0,67.9341,67.9529,67.8213,67.8683,166588.0
2019-03-14 10:10:00,72.19,72.23,72.17,72.18,127636.0,67.8683,67.9059,67.8495,67.8589,127636.0
2019-03-14 10:15:00,72.18,72.3,72.18,72.3,289969.0,67.8589,67.9717,67.8589,67.9717,289969.0
2019-03-14 10:20:00,72.31,72.39,72.3,72.36,109654.0,67.9811,68.0563,67.9717,68.0281,109654.0
2019-03-14 10:25:00,72.36,72.37,72.33,72.34,98106.0,68.0281,68.0375,67.9999,68.0093,98106.0
2019-03-14 10:30:00,72.34,72.43,72.3,72.38,172218.0,68.0093,68.0939,67.9717,68.0469,172218.0
2019-03-14 10:35:00,72.38,72.38,72.29,72.33,63199.0,68.0469,68.0469,67.9623,67.9999,63199.0
2019-03-14 10:40:00,72.33,72.34,72.27,72.3,42992.0,67.9999,68.0093,67.9435,67.9717,42992.0
2019-03-14 10:45:00,72.29,72.3,72.24,72.28,122066.0,67.9623,67.9717,67.9153,67.9529,122066.0
2019-03-14 10:50:00,72.29,72.31,72.25,72.29,132232.0,67.9623,67.9811,67.9247,67.9623,132232.0
2019-03-14 10:55:00,72.3,72.34,72.25,72.31,77291.0,67.9717,68.0093,67.9247,67.9811,77291.0
2019-03-14 11:00:00,72.31,72.33,72.24,72.28,112193.0,67.9811,67.9999,67.9153,67.9529,112193.0
2019-03-14 11:05:00,72.28,72.32,72.25,72.27,163868.0,67.9529,67.9905,67.9247,67.9435,163868.0
2019-03-14 11:10:00,72.27,72.37,72.25,72.37,92670.0,67.9435,68.0375,67.9247,68.0375,92670.0
2019-03-14 11:15:00,72.36,72.43,72.35,72.39,71865.0,68.0281,68.0939,68.0187,68.0563,71865.0
2019-03-14 11:20:00,72.39,72.41,72.37,72.39,51004.0,68.0563,68.0751,68.0375,68.0563,51004.0
2019-03-14 11:25:00,72.39,72.39,72.33,72.36,43258.0,68.0563,68.0563,67.9999,68.0281,43258.0
2019-03-14 11:30:00,72.35,72.41,72.35,72.41,95638.0,68.0187,68.0751,68.0187,68.0751,95638.0
2019-03-14 11:35:00,72.41,72.42,72.35,72.4,80937.0,68.0751,68.0845,68.0187,68.0657,80937.0
2019-03-14 11:40:00,72.4,72.43,72.37,72.43,83436.0,68.0657,68.0939,68.0375,68.0939,83436.0
2019-03-14 11:45:00,72.42,72.45,72.41,72.44,77191.0,68.0845,68.1128,68.0751,68.1034,77191.0
2019-03-14 11:50:00,72.44,72.45,72.4,72.41,93863.0,68.1034,68.1128,68.0657,68.0751,93863.0
2019-03-14 11:55:00,72.41,72.47,72.4,72.45,86220.0,68.0751,68.1316,68.0657,68.1128,86220.0
2019-03-14 12:00:00,72.45,72.53,72.43,72.53,58564.0,68.1128,68.188,68.0939,68.188,58564.0
2019-03-14 12:05:00,72.52,72.57,72.52,72.56,74223.0,68.1786,68.2256,68.1786,68.2162,74223.0
2019-03-14 12:10:00,72.56,72.56,72.5,72.52,43151.0,68.2162,68.2162,68.1598,68.1786,43151.0
2019-03-14 12:15:00,72.52,72.55,72.52,72.52,76300.0,68.1786,68.2068,68.1786,68.1786,76300.0
2019-03-14 12:20:00,72.52,72.52,72.44,72.45,150230.0,68.1786,68.1786,68.1034,68.1128,150230.0
2019-03-14 12:25:00,72.45,72.5,72.44,72.48,99666.0,68.1128,68.1598,68.1034,68.141,99666.0
2019-03-14 12:30:00,72.48,72.51,72.47,72.5,79123.0,68.141,68.1692,68.1316,68.1598,79123.0
2019-03-14 12:35:00,72.49,72.52,72.46,72.47,65691.0,68.1504,68.1786,68.1222,68.1316,65691.0
2019-03-14 12:40:00,72.47,72.52,72.47,72.51,62086.0,68.1316,68.1786,68.1316,68.1692,62086.0
2019-03-14 12:45:00,72.51,72.54,72.5,72.54,104913.0,68.1692,68.1974,68.1598,68.1974,104913.0
2019-03-14 12:50:00,72.54,72.55,72.48,72.49,90108.0,68.1974,68.2068,68.141,68.1504,90108.0
2019-03-14 12:55:00,72.49,72.5,72.46,72.48,59906.0,68.1504,68.1598,68.1222,68.141,59906.0
2019-03-14 13:00:00,72.48,72.49,72.45,72.46,73272.0,68.141,68.1504,68.1128,68.1222,73272.0
2019-03-14 13:05:00,72.47,72.47,72.42,72.44,55783.0,68.1316,68.1316,68.0845,68.1034,55783.0
2019-03-14 13:10:00,72.44,72.48,72.43,72.46,37883.0,68.1034,68.141,68.0939,68.1222,37883.0
2019-03-14 13:15:00,72.47,72.47,72.43,72.47,60264.0,68.1316,68.1316,68.0939,68.1316,60264.0
2019-03-14 13:20:00,72.46,72.46,72.41,72.42,128564.0,68.1222,68.1222,68.0751,68.0845,128564.0
2019-03-14 13:25:00,72.42,72.44,72.4,72.44,58333.0,68.0845,68.1034,68.0657,68.1034,58333.0
2019-03-14 13:30:00,72.44,72.46,72.43,72.45,85116.0,68.1034,68.1222,68.0939,68.1128,85116.0
2019-03-14 13:35:00,72.45,72.46,72.42,72.44,42776.0,68.1128,68.1222,68.0845,68.1034,42776.0
2019-03-14 13:40:00,72.44,72.44,72.4,72.41,32605.0,68.1034,68.1034,68.0657,68.0751,32605.0
2019-03-14 13:45:00,72.41,72.43,72.39,72.41,50708.0,68.0751,68.0939,68.0563,68.0751,50708.0
2019-03-14 13:50:00,72.41,72.42,72.34,72.36,98906.0,68.0751,68.0845,68.0093,68.0281,98906.0
2019-03-14 13:55:00,72.35,72.38,72.34,72.36,66736.0,68.0187,68.0469,68.0093,68.0281,66736.0
2019-03-14 14:00:00,72.36,72.36,72.33,72.35,95556.0,68.0281,68.0281,67.9999,68.0187,95556.0
2019-03-14 14:05:00,72.35,72.4,72.34,72.4,43091.0,68.0187,68.0657,68.0093,68.0657,43091.0
2019-03-14 14:10:00,72.4,72.4,72.36,72.37,154788.0,68.0657,68.0657,68.0281,68.0375,154788.0
2019-03-14 14:15:00,72.36,72.39,72.35,72.38,87162.0,68.0281,68.0563,68.0187,68.0469,87162.0
2019-03-14 14:20:00,72.39,72.41,72.38,72.41,138667.0,68.0563,68.0751,68.0469,68.0751,138667.0
2019-03-14 14:25:00,72.41,72.42,72.38,72.4,67163.0,68.0751,68.0845,68.0469,68.0657,67163.0
2019-03-14 14:30:00,72.4,72.4,72.36,72.37,61427.0,68.0657,68.0657,68.0281,68.0375,61427.0
2019-03-14 14:35:00,72.36,72.4,72.34,72.37,123159.0,68.0281,68.0657,68.0093,68.0375,123159.0
2019-03-14 14:40:00,72.37,72.41,72.36,72.41,67123.0,68.0375,68.0751,68.0281,68.0751,67123.0
2019-03-14 14:45:00,72.41,72.41,72.35,72.36,81465.0,68.0751,68.0751,68.0187,68.0281,81465.0
2019-03-14 14:50:00,72.36,72.37,72.32,72.34,130140.0,68.0281,68.0375,67.9905,68.0093,130140.0
2019-03-14 14:55:00,72.34,72.41,72.33,72.38,247704.0,68.0093,68.0751,67.9999,68.0469,247704.0
2019-03-14 15:00:00,72.38,72.41,72.36,72.41,202321.0,68.0469,68.0751,68.0281,68.0751,202321.0
2019-03-14 15:05:00,72.41,72.43,72.4,72.42,116525.0,68.0751,68.0939,68.0657,68.0845,116525.0
2019-03-14 15:10:00,72.42,72.44,72.38,72.39,94760.0,68.0845,68.1034,68.0469,68.0563,94760.0
2019-03-14 15:15:00,72.39,72.4,72.36,72.4,100624.0,68.0563,68.0657,68.0281,68.0657,100624.0
2019-03-14 15:20:00,72.4,72.4,72.35,72.37,114940.0,68.0657,68.0657,68.0187,68.0375,114940.0
2019-03-14 15:25:00,72.38,72.41,72.36,72.4,302519.0,68.0469,68.0751,68.0281,68.0657,302519.0
2019-03-14 15:30:00,72.4,72.44,72.38,72.4,144277.0,68.0657,68.1034,68.0469,68.0657,144277.0
2019-03-14 15:35:00,72.41,72.46,72.4,72.45,198623.0,68.0751,68.1222,68.0657,68.1128,198623.0
2019-03-14 15:40:00,72.45,72.48,72.45,72.48,305707.0,68.1128,68.141,68.1128,68.141,305707.0
2019-03-14 15:45:00,72.48,72.48,72.43,72.44,289306.0,68.141,68.141,68.0939,68.1034,289306.0
2019-03-14 15:50:00,72.44,72.47,72.42,72.42,421511.0,68.1034,68.1316,68.0845,68.0845,421511.0
2019-03-14 15:55:00,72.41,72.41,72.33,72.35,900328.0,68.0751,68.0751,67.9999,68.0187,900328.0
2019-03-15 09:30:00,72.36,72.46,72.32,72.36,201098.0,68.2457,68.34,68.2079,68.2457,201098.0
2019-03-15 09:35:00,72.36,72.45,72.34,72.45,368646.0,68.2457,68.3306,68.2268,68.3306,368646.0
2019-03-15 09:40:00,72.45,72.65,72.45,72.64,448558.0,68.3306,68.5192,68.3306,68.5098,448558.0
2019-03-15 09:45:00,72.65,72.73,72.61,72.73,300349.0,68.5192,68.5946,68.4815,68.5946,300349.0
2019-03-15 09:50:00,72.74,72.83,72.72,72.83,356063.0,68.6041,68.6889,68.5852,68.6889,356063.0
2019-03-15 09:55:00,72.82,72.9,72.81,72.86,215035.0,68.6795,68.755,68.6701,68.7172,215035.0
2019-03-15 10:00:00,72.86,72.91,72.78,72.82,550772.0,68.7172,68.7644,68.6418,68.6795,550772.0
2019-03-15 10:05:00,72.82,72.85,72.73,72.73,420948.0,68.6795,68.7078,68.5946,68.5946,420948.0
2019-03-15 10:10:00,72.73,72.82,72.71,72.81,330066.0,68.5946,68.6795,68.5758,68.6701,330066.0
2019-03-15 10:15:00,72.81,72.85,72.76,72.84,327379.0,68.6701,68.7078,68.6229,68.6984,327379.0
2019-03-15 10:20:00,72.85,72.96,72.84,72.89,527422.0,68.7078,68.8116,68.6984,68.7455,527422.0
2019-03-15 10:25:00,72.89,72.94,72.87,72.94,250123.0,68.7455,68.7927,68.7267,68.7927,250123.0
2019-03-15 10:30:00,72.94,73.03,72.93,73.02,436561.0,68.7927,68.8776,68.7833,68.8681,436561.0
2019-03-15 10:35:00,73.01,73.03,72.9,72.92,195991.0,68.8587,68.8776,68.755,68.7738,195991.0
2019-03-15 10:40:00,72.92,72.98,72.9,72.98,215851.0,68.7738,68.8304,68.755,68.8304,215851.0
2019-03-15 10:45:00,72.98,72.99,72.89,72.91,257845.0,68.8304,68.8399,68.7455,68.7644,257845.0
2019-03-15 10:50:00,72.92,72.95,72.9,72.95,48867.0,68.7738,68.8021,68.755,68.8021,48867.0
2019-03-15 10:55:00,72.95,73.05,72.94,73.04,120102.0,68.8021,68.8964,68.7927,68.887,120102.0
2019-03-15 11:00:00,73.04,73.07,73.0,73.0,344281.0,68.887,68.9153,68.8493,68.8493,344281.0
2019-03-15 11:05:00,73.0,73.08,72.99,73.07,243990.0,68.8493,68.9247,68.8399,68.9153,243990.0
2019-03-15 11:10:00,73.08,73.13,73.05,73.13,186846.0,68.9247,68.9719,68.8964,68.9719,186846.0
2019-03-15 11:15:00,73.13,73.23,73.13,73.21,476288.0,68.9719,69.0662,68.9719,69.0473,476288.0
2019-03-15 11:20:00,73.22,73.24,73.18,73.2,319599.0,69.0568,69.0756,69.019,69.0379,319599.0
2019-03-15 11:25:00,73.2,73.22,73.16,73.17,247829.0,69.0379,69.0568,69.0002,69.0096,247829.0
2019-03-15 11:30:00,73.17,73.19,73.13,73.15,156076.0,69.0096,69.0285,68.9719,68.9908,156076.0
2019-03-15 11:35:00,73.16,73.17,73.11,73.13,319285.0,69.0002,69.0096,68.953,68.9719,319285.0
2019-03-15 11:40:00,73.13,73.13,73.1,73.12,291773.0,68.9719,68.9719,68.9436,68.9625,291773.0
2019-03-15 11:45:00,73.13,73.22,73.11,73.22,630711.0,68.9719,69.0568,68.953,69.0568,630711.0
2019-03-15 11:50:00,73.22,73.24,73.14,73.15,246011.0,69.0568,69.0756,68.9813,68.9908,246011.0
2019-03-15 11:55:00,73.15,73.18,73.12,73.17,143898.0,68.9908,69.019,68.9625,69.0096,143898.0
2019-03-15 12:00:00,73.17,73.2,73.14,73.18,463481.0,69.0096,69.0379,68.9813,69.019,463481.0
2019-03-15 12:05:00,73.18,73.28,73.18,73.28,95863.0,69.019,69.1134,69.019,69.1134,95863.0
2019-03-15 12:10:00,73.28,73.32,73.25,73.3,132273.0,69.1134,69.1511,69.0851,69.1322,132273.0
2019-03-15 12:15:00,73.3,73.32,73.26,73.28,77143.0,69.1322,69.1511,69.0945,69.1134,77143.0
2019-03-15 12:20:00,73.27,73.31,73.27,73.31,80722.0,69.1039,69.1417,69.1039,69.1417,80722.0
2019-03-15 12:25:00,73.31,73.31,73.26,73.28,187275.0,69.1417,69.1417,69.0945,69.1134,187275.0
2019-03-15 12:30:00,73.28,73.29,73.23,73.24,92103.0,69.1134,69.1228,69.0662,69.0756,92103.0
2019-03-15 12:35:00,73.25,73.28,73.23,73.26,109833.0,69.0851,69.1134,69.0662,69.0945,109833.0
2019-03-15 12:40:00,73.26,73.3,73.25,73.29,53442.0,69.0945,69.1322,69.0851,69.1228,53442.0
2019-03-15 12:45:00,73.28,73.3,73.25,73.27,51991.0,69.1134,69.1322,69.0851,69.1039,51991.0
2019-03-15 12:50:00,73.28,73.32,73.22,73.23,222236.0,69.1134,69.1511,69.0568,69.0662,222236.0
2019-03-15 12:55:00,73.24,73.24,73.19,73.2,85026.0,69.0756,69.0756,69.0285,69.0379,85026.0
2019-03-15 13:00:00,73.21,73.23,73.21,73.23,66244.0,69.0473,69.0662,69.0473,69.0662,66244.0
2019-03-15 13:05:00,73.23,73.23,73.19,73.23,67428.0,69.0662,69.0662,69.0285,69.0662,67428.0
2019-03-15 13:10:00,73.23,73.24,73.21,73.22,61550.0,69.0662,69.0756,69.0473,69.0568,61550.0
2019-03-15 13:15:00,73.22,73.25,73.2,73.22,87314.0,69.0568,69.0851,69.0379,69.0568,87314.0
2019-03-15 13:20:00,73.21,73.22,73.19,73.21,37146.0,69.0473,69.0568,69.0285,69.0473,37146.0
2019-03-15 13:25:00,73.21,73.22,73.2,73.22,40280.0,69.0473,69.0568,69.0379,69.0568,40280.0
2019-03-15 13:30:00,73.21,73.25,73.21,73.25,49192.0,69.0473,69.0851,69.0473,69.0851,49192.0
2019-03-15 13:35:00,73.25,73.27,73.24,73.25,49693.0,69.0851,69.1039,69.0756,69.0851,49693.0
2019-03-15 13:40:00,73.25,73.27,73.22,73.27,90536.0,69.0851,69.1039,69.0568,69.1039,90536.0
2019-03-15 13:45:00,73.26,73.29,73.25,73.27,64195.0,69.0945,69.1228,69.0851,69.1039,64195.0
2019-03-15 13:50:00,73.27,73.29,73.25,73.26,39465.0,69.1039,69.1228,69.0851,69.0945,39465.0
2019-03-15 13:55:00,73.26,73.26,73.22,73.23,84013.0,69.0945,69.0945,69.0568,69.0662,84013.0
2019-03-15 14:00:00,73.23,73.24,73.21,73.22,77451.0,69.0662,69.0756,69.0473,69.0568,77451.0
2019-03-15 14:05:00,73.22,73.23,73.18,73.19,57746.0,69.0568,69.0662,69.019,69.0285,57746.0
2019-03-15 14:10:00,73.2,73.2,73.17,73.18,85249.0,69.0379,69.0379,69.0096,69.019,85249.0
2019-03-15 14:15:00,73.17,73.23,73.16,73.21,91236.0,69.0096,69.0662,69.0002,69.0473,91236.0
2019-03-15 14:20:00,73.2,73.23,73.19,73.21,68962.0,69.0379,69.0662,69.0285,69.0473,68962.0
2019-03-15 14:25:00,73.2,73.24,73.2,73.23,74161.0,69.0379,69.0756,69.0379,69.0662,74161.0
2019-03-15 14:30:00,73.23,73.25,73.22,73.23,92615.0,69.0662,69.0851,69.0568,69.0662,92615.0
2019-03-15 14:35:00,73.23,73.25,73.2,73.24,263685.0,69.0662,69.0851,69.0379,69.0756,263685.0
2019-03-15 14:40:00,73.24,73.27,73.24,73.25,118777.0,69.0756,69.1039,69.0756,69.0851,118777.0
2019-03-15 14:45:00,73.25,73.26,73.24,73.25,125135.0,69.0851,69.0945,69.0756,69.0851,125135.0
2019-03-15 14:50:00,73.25,73.26,73.21,73.23,134982.0,69.0851,69.0945,69.0473,69.0662,134982.0
2019-03-15 14:55:00,73.23,73.25,73.22,73.25,166587.0,69.0662,69.0851,69.0568,69.0851,166587.0
2019-03-15 15:00:00,73.25,73.25,73.21,73.23,501771.0,69.0851,69.0851,69.0473,69.0662,501771.0
2019-03-15 15:05:00,73.24,73.25,73.22,73.23,245963.0,69.0756,69.0851,69.0568,69.0662,245963.0
2019-03-15 15:10:00,73.23,73.24,73.19,73.19,213128.0,69.0662,69.0756,69.0285,69.0285,213128.0
2019-03-15 15:15:00,73.19,73.19,73.14,73.17,192745.0,69.0285,69.0285,68.9813,69.0096,192745.0
2019-03-15 15:20:00,73.16,73.2,73.15,73.2,210147.0,69.0002,69.0379,68.9908,69.0379,210147.0
2019-03-15 15:25:00,73.2,73.21,73.17,73.18,230914.0,69.0379,69.0473,69.0096,69.019,230914.0
2019-03-15 15:30:00,73.18,73.2,73.15,73.16,249690.0,69.019,69.0379,68.9908,69.0002,249690.0
2019-03-15 15:35:00,73.17,73.18,73.12,73.12,253706.0,69.0096,69.019,68.9625,68.9625,253706.0
2019-03-15 15:40:00,73.13,73.17,73.13,73.15,320093.0,68.9719,69.0096,68.9719,68.9908,320093.0
2019-03-15 15:45:00,73.15,73.15,73.07,73.09,352192.0,68.9908,68.9908,68.9153,68.9342,352192.0
2019-03-15 15:50:00,73.09,73.09,72.94,72.94,729042.0,68.9342,68.9342,68.7927,68.7927,729042.0
2019-03-15 15:55:00,72.95,73.01,72.87,72.99,3435979.0,68.8021,68.8587,68.7267,68.8399,3435979.0
2019-03-18 09:30:00,73.05,73.37,73.04,73.3,247043.0,68.8964,69.1982,68.887,69.1322,247043.0
2019-03-18 09:35:00,73.31,73.35,73.23,73.24,156324.0,69.1417,69.1794,69.0662,69.0756,156324.0
2019-03-18 09:40:00,73.25,73.34,73.24,73.32,87737.0,69.0851,69.17,69.0756,69.1511,87737.0
2019-03-18 09:45:00,73.32,73.39,73.3,73.34,219130.0,69.1511,69.2171,69.1322,69.17,219130.0
2019-03-18 09:50:00,73.34,73.38,73.32,73.34,126043.0,69.17,69.2077,69.1511,69.17,126043.0
2019-03-18 09:55:00,73.33,73.43,73.32,73.42,189328.0,69.1605,69.2548,69.1511,69.2454,189328.0
2019-03-18 10:00:00,73.42,73.49,73.42,73.43,193173.0,69.2454,69.3114,69.2454,69.2548,193173.0
2019-03-18 10:05:00,73.44,73.46,73.41,73.45,76263.0,69.2643,69.2831,69.236,69.2737,76263.0
2019-03-18 10:10:00,73.45,73.47,73.35,73.37,199268.0,69.2737,69.2926,69.1794,69.1982,199268.0
2019-03-18 10:15:00,73.37,73.43,73.34,73.43,113626.0,69.1982,69.2548,69.17,69.2548,113626.0
2019-03-18 10:20:00,73.43,73.45,73.39,73.39,148792.0,69.2548,69.2737,69.2171,69.2171,148792.0
2019-03-18 10:25:00,73.4,73.42,73.38,73.4,134662.0,69.2265,69.2454,69.2077,69.2265,134662.0
2019-03-18 10:30:00,73.4,73.42,73.35,73.36,128002.0,69.2265,69.2454,69.1794,69.1888,128002.0
2019-03-18 10:35:00,73.37,73.37,73.29,73.31,266724.0,69.1982,69.1982,69.1228,69.1417,266724.0
2019-03-18 10:40:00,73.32,73.4,73.32,73.38,148746.0,69.1511,69.2265,69.1511,69.2077,148746.0
2019-03-18 10:45:00,73.38,73.4,73.35,73.4,174040.0,69.2077,69.2265,69.1794,69.2265,174040.0
2019-03-18 10:50:00,73.4,73.49,73.39,73.43,219947.0,69.2265,69.3114,69.2171,69.2548,219947.0
2019-03-18 10:55:00,73.43,73.43,73.38,73.4,168428.0,69.2548,69.2548,69.2077,69.2265,168428.0
2019-03-18 11:00:00,73.39,73.4,73.29,73.31,155472.0,69.2171,69.2265,69.1228,69.1417,155472.0
2019-03-18 11:05:00,73.32,73.33,73.27,73.27,148630.0,69.1511,69.1605,69.1039,69.1039,148630.0
2019-03-18 11:10:00,73.27,73.28,73.22,73.23,251725.0,69.1039,69.1134,69.0568,69.0662,251725.0
2019-03-18 11:15:00,73.24,73.24,73.13,73.13,155542.0,69.0756,69.0756,68.9719,68.9719,155542.0
2019-03-18 11:20:00,73.13,73.13,72.98,72.99,211023.0,68.9719,68.9719,68.8304,68.8399,211023.0
2019-03-18 11:25:00,72.99,73.0,72.92,72.99,269612.0,68.8399,68.8493,68.7738,68.8399,269612.0
2019-03-18 11:30:00,72.99,73.0,72.89,72.92,274884.0,68.8399,68.8493,68.7455,68.7738,274884.0
2019-03-18 11:35:00,72.91,72.96,72.89,72.96,202920.0,68.7644,68.8116,68.7455,68.8116,202920.0
2019-03-18 11:40:00,72.95,73.0,72.93,72.97,178488.0,68.8021,68.8493,68.7833,68.821,178488.0
2019-03-18 11:45:00,72.96,73.05,72.96,73.05,252128.0,68.8116,68.8964,68.8116,68.8964,252128.0
2019-03-18 11:50:00,73.05,73.05,72.99,73.01,109545.0,68.8964,68.8964,68.8399,68.8587,109545.0
2019-03-18 11:55:00,73.02,73.04,72.96,72.99,112357.0,68.8681,68.887,68.8116,68.8399,112357.0
2019-03-18 12:00:00,72.99,73.03,72.93,72.95,293551.0,68.8399,68.8776,68.7833,68.8021,293551.0
2019-03-18 12:05:00,72.95,72.99,72.92,72.94,184071.0,68.8021,68.8399,68.7738,68.7927,184071.0
2019-03-18 12:10:00,72.94,72.97,72.92,72.95,181659.0,68.7927,68.821,68.7738,68.8021,181659.0
2019-03-18 12:15:00,72.95,72.97,72.85,72.86,300723.0,68.8021,68.821,68.7078,68.7172,300723.0
2019-03-18 12:20:00,72.86,72.94,72.84,72.9,283715.0,68.7172,68.7927,68.6984,68.755,283715.0
2019-03-18 12:25:00,72.91,72.94,72.88,72.92,149057.0,68.7644,68.7927,68.7361,68.7738,149057.0
2019-03-18 12:30:00,72.91,72.92,72.86,72.88,206482.0,68.7644,68.7738,68.7172,68.7361,206482.0
2019-03-18 12:35:00,72.88,72.98,72.88,72.98,193751.0,68.7361,68.8304,68.7361,68.8304,193751.0
2019-03-18 12:40:00,72.97,73.02,72.96,73.02,176264.0,68.821,68.8681,68.8116,68.8681,176264.0
2019-03-18 12:45:00,73.02,73.07,73.02,73.05,123371.0,68.8681,68.9153,68.8681,68.8964,123371.0
2019-03-18 12:50:00,73.05,73.1,73.03,73.09,67660.0,68.8964,68.9436,68.8776,68.9342,67660.0
2019-03-18 12:55:00,73.09,73.11,73.04,73.07,72978.0,68.9342,68.953,68.887,68.9153,72978.0
2019-03-18 13:00:00,73.06,73.1,73.06,73.09,62004.0,68.9059,68.9436,68.9059,68.9342,62004.0
2019-03-18 13:05:00,73.09,73.15,73.08,73.12,47109.0,68.9342,68.9908,68.9247,68.9625,47109.0
2019-03-18 13:10:00,73.12,73.16,73.11,73.13,494468.0,68.9625,69.0002,68.953,68.9719,494468.0
2019-03-18 13:15:00,73.12,73.12,73.09,73.09,37700.0,68.9625,68.9625,68.9342,68.9342,37700.0
2019-03-18 13:20:00,73.1,73.14,73.08,73.14,62139.0,68.9436,68.9813,68.9247,68.9813,62139.0
2019-03-18 13:25:00,73.14,73.15,73.11,73.13,30978.0,68.9813,68.9908,68.953,68.9719,30978.0
2019-03-18 13:30:00,73.12,73.13,73.08,73.09,64180.0,68.9625,68.9719,68.9247,68.9342,64180.0
2019-03-18 13:35:00,73.09,73.13,73.08,73.12,61239.0,68.9342,68.9719,68.9247,68.9625,61239.0
2019-03-18 13:40:00,73.13,73.2,73.12,73.19,99425.0,68.9719,69.0379,68.9625,69.0285,99425.0
2019-03-18 13:45:00,73.19,73.19,73.16,73.17,72767.0,69.0285,69.0285,69.0002,69.0096,72767.0
2019-03-18 13:50:00,73.17,73.18,73.15,73.18,70495.0,69.0096,69.019,68.9908,69.019,70495.0
2019-03-18 13:55:00,73.17,73.19,73.16,73.19,55272.0,69.0096,69.0285,69.0002,69.0285,55272.0
2019-03-18 14:00:00,73.19,73.22,73.18,73.19,80821.0,69.0285,69.0568,69.019,69.0285,80821.0
2019-03-18 14:05:00,73.19,73.2,73.16,73.17,43456.0,69.0285,69.0379,69.0002,69.0096,43456.0
2019-03-18 14:10:00,73.18,73.2,73.16,73.16,45650.0,69.019,69.0379,69.0002,69.0002,45650.0
2019-03-18 14:15:00,73.16,73.21,73.16,73.2,58144.0,69.0002,69.0473,69.0002,69.0379,58144.0
2019-03-18 14:20:00,73.2,73.21,73.16,73.2,63045.0,69.0379,69.0473,69.0002,69.0379,63045.0
2019-03-18 14:25:00,73.19,73.2,73.18,73.18,53489.0,69.0285,69.0379,69.019,69.019,53489.0
2019-03-18 14:30:00,73.19,73.2,73.15,73.18,68643.0,69.0285,69.0379,68.9908,69.019,68643.0
2019-03-18 14:35:00,73.19,73.24,73.19,73.22,128181.0,69.0285,69.0756,69.0285,69.0568,128181.0
2019-03-18 14:40:00,73.22,73.25,73.21,73.23,62864.0,69.0568,69.0851,69.0473,69.0662,62864.0
2019-03-18 14:45:00,73.23,73.25,73.2,73.25,58385.0,69.0662,69.0851,69.0379,69.0851,58385.0
2019-03-18 14:50:00,73.24,73.25,73.22,73.24,55678.0,69.0756,69.0851,69.0568,69.0756,55678.0
2019-03-18 14:55:00,73.25,73.26,73.22,73.26,352245.0,69.0851,69.0945,69.0568,69.0945,352245.0
2019-03-18 15:00:00,73.26,73.27,73.21,73.22,193748.0,69.0945,69.1039,69.0473,69.0568,193748.0
2019-03-18 15:05:00,73.22,73.23,73.2,73.23,150972.0,69.0568,69.0662,69.0379,69.0662,150972.0
2019-03-18 15:10:00,73.23,73.24,73.17,73.2,120172.0,69.0662,69.0756,69.0096,69.0379,120172.0
2019-03-18 15:15:00,73.19,73.25,73.19,73.24,129379.0,69.0285,69.0851,69.0285,69.0756,129379.0
2019-03-18 15:20:00,73.24,73.24,73.18,73.19,99306.0,69.0756,69.0756,69.019,69.0285,99306.0
2019-03-18 15:25:00,73.19,73.22,73.18,73.19,145064.0,69.0285,69.0568,69.019,69.0285,145064.0
2019-03-18 15:30:00,73.19,73.26,73.18,73.26,274374.0,69.0285,69.0945,69.019,69.0945,274374.0
2019-03-18 15:35:00,73.26,73.27,73.22,73.23,244296.0,69.0945,69.1039,69.0568,69.0662,244296.0
2019-03-18 15:40:00,73.23,73.32,73.22,73.31,420296.0,69.0662,69.1511,69.0568,69.1417,420296.0
2019-03-18 15:45:00,73.31,73.35,73.3,73.32,496204.0,69.1417,69.1794,69.1322,69.1511,496204.0
2019-03-18 15:50:00,73.32,73.33,73.26,73.27,745167.0,69.1511,69.1605,69.0945,69.1039,745167.0
2019-03-18 15:55:00,73.27,73.3,73.24,73.29,1366516.0,69.1039,69.1322,69.0756,69.1228,1366516.0
2019-03-19 09:30:00,73.6,73.8,73.6,73.73,143631.0,69.4152,69.6038,69.4152,69.5378,143631.0
2019-03-19 09:35:00,73.73,73.78,73.64,73.64,94060.0,69.5378,69.5849,69.4529,69.4529,94060.0
2019-03-19 09:40:00,73.63,73.63,73.53,73.6,124747.0,69.4435,69.4435,69.3491,69.4152,124747.0
2019-03-19 09:45:00,73.6,73.63,73.55,73.56,136668.0,69.4152,69.4435,69.368,69.3774,136668.0
2019-03-19 09:50:00,73.56,73.61,73.55,73.58,155373.0,69.3774,69.4246,69.368,69.3963,155373.0
2019-03-19 09:55:00,73.58,73.6,73.48,73.49,123336.0,69.3963,69.4152,69.302,69.3114,123336.0
2019-03-19 10:00:00,73.49,73.58,73.49,73.5,65582.0,69.3114,69.3963,69.3114,69.3209,65582.0
2019-03-19 10:05:00,73.5,73.57,73.46,73.57,281793.0,69.3209,69.3869,69.2831,69.3869,281793.0
2019-03-19 10:10:00,73.57,73.64,73.56,73.62,102816.0,69.3869,69.4529,69.3774,69.434,102816.0
2019-03-19 10:15:00,73.62,73.69,73.61,73.68,83268.0,69.434,69.5001,69.4246,69.4906,83268.0
2019-03-19 10:20:00,73.68,73.68,73.55,73.55,210974.0,69.4906,69.4906,69.368,69.368,210974.0
2019-03-19 10:25:00,73.55,73.58,73.46,73.48,352580.0,69.368,69.3963,69.2831,69.302,352580.0
2019-03-19 10:30:00,73.48,73.56,73.48,73.54,413576.0,69.302,69.3774,69.302,69.3586,413576.0
2019-03-19 10:35:00,73.55,73.59,73.54,73.55,495476.0,69.368,69.4057,69.3586,69.368,495476.0
2019-03-19 10:40:00,73.55,73.56,73.51,73.51,466219.0,69.368,69.3774,69.3303,69.3303,466219.0
2019-03-19 10:45:00,73.52,73.54,73.47,73.48,421983.0,69.3397,69.3586,69.2926,69.302,421983.0
2019-03-19 10:50:00,73.48,73.51,73.43,73.49,177397.0,69.302,69.3303,69.2548,69.3114,177397.0
2019-03-19 10:55:00,73.49,73.5,73.39,73.4,92189.0,69.3114,69.3209,69.2171,69.2265,92189.0
2019-03-19 11:00:00,73.41,73.5,73.41,73.48,169070.0,69.236,69.3209,69.236,69.302,169070.0
2019-03-19 11:05:00,73.48,73.48,73.41,73.45,63292.0,69.302,69.302,69.236,69.2737,63292.0
2019-03-19 11:10:00,73.45,73.51,73.39,73.5,52350.0,69.2737,69.3303,69.2171,69.3209,52350.0
2019-03-19 11:15:00,73.51,73.52,73.46,73.48,87645.0,69.3303,69.3397,69.2831,69.302,87645.0
2019-03-19 11:20:00,73.5,73.53,73.49,73.53,65800.0,69.3209,69.3491,69.3114,69.3491,65800.0
2019-03-19 11:25:00,73.53,73.58,73.53,73.55,51501.0,69.3491,69.3963,69.3491,69.368,51501.0
2019-03-19 11:30:00,73.54,73.57,73.52,73.54,55431.0,69.3586,69.3869,69.3397,69.3586,55431.0
2019-03-19 11:35:00,73.54,73.59,73.53,73.58,65179.0,69.3586,69.4057,69.3491,69.3963,65179.0
2019-03-19 11:40:00,73.58,73.59,73.56,73.57,39363.0,69.3963,69.4057,69.3774,69.3869,39363.0
2019-03-19 11:45:00,73.57,73.64,73.55,73.64,123241.0,69.3869,69.4529,69.368,69.4529,123241.0
2019-03-19 11:50:00,73.64,73.66,73.59,73.6,53018.0,69.4529,69.4718,69.4057,69.4152,53018.0
2019-03-19 11:55:00,73.59,73.7,73.59,73.7,207113.0,69.4057,69.5095,69.4057,69.5095,207113.0
2019-03-19 12:00:00,73.7,73.8,73.7,73.73,163339.0,69.5095,69.6038,69.5095,69.5378,163339.0
2019-03-19 12:05:00,73.73,73.78,73.73,73.73,46016.0,69.5378,69.5849,69.5378,69.5378,46016.0
2019-03-19 12:10:00,73.73,73.75,73.71,73.72,104370.0,69.5378,69.5566,69.5189,69.5283,104370.0
2019-03-19 12:15:00,73.72,73.74,73.7,73.73,122290.0,69.5283,69.5472,69.5095,69.5378,122290.0
2019-03-19 12:20:00,73.72,73.74,73.7,73.71,68352.0,69.5283,69.5472,69.5095,69.5189,68352.0
2019-03-19 12:25:00,73.71,73.71,73.66,73.67,40282.0,69.5189,69.5189,69.4718,69.4812,40282.0
2019-03-19 12:30:00,73.67,73.7,73.65,73.67,87878.0,69.4812,69.5095,69.4623,69.4812,87878.0
2019-03-19 12:35:00,73.67,73.67,73.63,73.63,42973.0,69.4812,69.4812,69.4435,69.4435,42973.0
2019-03-19 12:40:00,73.64,73.67,73.64,73.64,205583.0,69.4529,69.4812,69.4529,69.4529,205583.0
2019-03-19 12:45:00,73.64,73.66,73.31,73.34,1064876.0,69.4529,69.4718,69.1417,69.17,1064876.0
2019-03-19 12:50:00,73.33,73.44,73.32,73.35,360413.0,69.1605,69.2643,69.1511,69.1794,360413.0
2019-03-19 12:55:00,73.36,73.59,73.35,73.59,342680.0,69.1888,69.4057,69.1794,69.4057,342680.0
2019-03-19 13:00:00,73.59,73.59,73.52,73.58,214777.0,69.4057,69.4057,69.3397,69.3963,214777.0
2019-03-19 13:05:00,73.59,73.6,73.51,73.53,135510.0,69.4057,69.4152,69.3303,69.3491,135510.0
2019-03-19 13:10:00,73.53,73.61,73.51,73.59,375926.0,69.3491,69.4246,69.3303,69.4057,375926.0
2019-03-19 13:15:00,73.59,73.6,73.57,73.58,65590.0,69.4057,69.4152,69.3869,69.3963,65590.0
2019-03-19 13:20:00,73.58,73.63,73.58,73.6,57588.0,69.3963,69.4435,69.3963,69.4152,57588.0
2019-03-19 13:25:00,73.6,73.62,73.58,73.6,32338.0,69.4152,69.434,69.3963,69.4152,32338.0
2019-03-19 13:30:00,73.6,73.61,73.57,73.6,49593.0,69.4152,69.4246,69.3869,69.4152,49593.0
2019-03-19 13:35:00,73.6,73.64,73.6,73.6,82846.0,69.4152,69.4529,69.4152,69.4152,82846.0
2019-03-19 13:40:00,73.61,73.61,73.56,73.57,39759.0,69.4246,69.4246,69.3774,69.3869,39759.0
2019-03-19 13:45:00,73.57,73.57,73.51,73.55,27681.0,69.3869,69.3869,69.3303,69.368,27681.0
2019-03-19 13:50:00,73.56,73.58,73.52,73.53,77024.0,69.3774,69.3963,69.3397,69.3491,77024.0
2019-03-19 13:55:00,73.54,73.57,73.51,73.56,46819.0,69.3586,69.3869,69.3303,69.3774,46819.0
2019-03-19 14:00:00,73.55,73.6,73.55,73.6,52635.0,69.368,69.4152,69.368,69.4152,52635.0
2019-03-19 14:05:00,73.6,73.61,73.53,73.57,46844.0,69.4152,69.4246,69.3491,69.3869,46844.0
2019-03-19 14:10:00,73.58,73.58,73.49,73.53,74666.0,69.3963,69.3963,69.3114,69.3491,74666.0
2019-03-19 14:15:00,73.53,73.54,73.47,73.54,60663.0,69.3491,69.3586,69.2926,69.3586,60663.0
2019-03-19 14:20:00,73.53,73.58,73.53,73.54,73688.0,69.3491,69.3963,69.3491,69.3586,73688.0
2019-03-19 14:25:00,73.55,73.61,73.55,73.59,44594.0,69.368,69.4246,69.368,69.4057,44594.0
2019-03-19 14:30:00,73.6,73.61,73.57,73.59,75327.0,69.4152,69.4246,69.3869,69.4057,75327.0
2019-03-19 14:35:00,73.59,73.63,73.58,73.61,57325.0,69.4057,69.4435,69.3963,69.4246,57325.0
2019-03-19 14:40:00,73.61,73.67,73.6,73.66,113342.0,69.4246,69.4812,69.4152,69.4718,113342.0
2019-03-19 14:45:00,73.67,73.67,73.62,73.62,47183.0,69.4812,69.4812,69.434,69.434,47183.0
2019-03-19 14:50:00,73.62,73.62,73.55,73.59,70151.0,69.434,69.434,69.368,69.4057,70151.0
2019-03-19 14:55:00,73.59,73.61,73.51,73.53,317740.0,69.4057,69.4246,69.3303,69.3491,317740.0
2019-03-19 15:00:00,73.53,73.55,73.47,73.52,143420.0,69.3491,69.368,69.2926,69.3397,143420.0
2019-03-19 15:05:00,73.52,73.56,73.51,73.53,146033.0,69.3397,69.3774,69.3303,69.3491,146033.0
2019-03-19 15:10:00,73.53,73.54,73.46,73.47,275346.0,69.3491,69.3586,69.2831,69.2926,275346.0
2019-03-19 15:15:00,73.46,73.47,73.41,73.44,270524.0,69.2831,69.2926,69.236,69.2643,270524.0
2019-03-19 15:20:00,73.43,73.43,73.34,73.36,182524.0,69.2548,69.2548,69.17,69.1888,182524.0
2019-03-19 15:25:00,73.35,73.38,73.29,73.34,175103.0,69.1794,69.2077,69.1228,69.17,175103.0
2019-03-19 15:30:00,73.34,73.4,73.28,73.38,363420.0,69.17,69.2265,69.1134,69.2077,363420.0
2019-03-19 15:35:00,73.38,73.38,73.24,73.25,319196.0,69.2077,69.2077,69.0756,69.0851,319196.0
2019-03-19 15:40:00,73.24,73.24,73.16,73.2,325343.0,69.0756,69.0756,69.0002,69.0379,325343.0
2019-03-19 15:45:00,73.2,73.35,73.2,73.35,454473.0,69.0379,69.1794,69.0379,69.1794,454473.0
2019-03-19 15:50:00,73.36,73.37,73.27,73.27,578416.0,69.1888,69.1982,69.1039,69.1039,578416.0
2019-03-19 15:55:00,73.26,73.48,73.26,73.47,1477100.0,69.0945,69.302,69.0945,69.2926,1477100.0
2019-03-20 09:30:00,73.37,73.41,73.24,73.31,333893.0,69.1982,69.236,69.0756,69.1417,333893.0
2019-03-20 09:35:00,73.3,73.32,73.13,73.18,281913.0,69.1322,69.1511,68.9719,69.019,281913.0
2019-03-20 09:40:00,73.18,73.2,73.12,73.2,139137.0,69.019,69.0379,68.9625,69.0379,139137.0
2019-03-20 09:45:00,73.2,73.23,73.14,73.19,124606.0,69.0379,69.0662,68.9813,69.0285,124606.0
2019-03-20 09:50:00,73.2,73.25,73.16,73.2,150258.0,69.0379,69.0851,69.0002,69.0379,150258.0
2019-03-20 09:55:00,73.19,73.23,73.06,73.09,292494.0,69.0285,69.0662,68.9059,68.9342,292494.0
2019-03-20 10:00:00,73.08,73.23,73.08,73.2,116691.0,68.9247,69.0662,68.9247,69.0379,116691.0
2019-03-20 10:05:00,73.21,73.36,73.16,73.31,162094.0,69.0473,69.1888,69.0002,69.1417,162094.0
2019-03-20 10:10:00,73.3,73.3,73.19,73.22,81485.0,69.1322,69.1322,69.0285,69.0568,81485.0
2019-03-20 10:15:00,73.22,73.22,73.13,73.2,92155.0,69.0568,69.0568,68.9719,69.0379,92155.0
2019-03-20 10:20:00,73.19,73.25,73.14,73.21,117949.0,69.0285,69.0851,68.9813,69.0473,117949.0
2019-03-20 10:25:00,73.21,73.31,73.21,73.28,140217.0,69.0473,69.1417,69.0473,69.1134,140217.0
2019-03-20 10:30:00,73.28,73.31,73.2,73.2,90509.0,69.1134,69.1417,69.0379,69.0379,90509.0
2019-03-20 10:35:00,73.2,73.25,73.16,73.18,87138.0,69.0379,69.0851,69.0002,69.019,87138.0
2019-03-20 10:40:00,73.2,73.25,73.17,73.24,51530.0,69.0379,69.0851,69.0096,69.0756,51530.0
2019-03-20 10:45:00,73.24,73.32,73.24,73.31,141356.0,69.0756,69.1511,69.0756,69.1417,141356.0
2019-03-20 10:50:00,73.31,73.32,73.26,73.27,66740.0,69.1417,69.1511,69.0945,69.1039,66740.0
2019-03-20 10:55:00,73.26,73.3,73.24,73.27,39612.0,69.0945,69.1322,69.0756,69.1039,39612.0
2019-03-20 11:00:00,73.27,73.31,73.22,73.23,62541.0,69.1039,69.1417,69.0568,69.0662,62541.0
2019-03-20 11:05:00,73.23,73.26,73.2,73.22,84858.0,69.0662,69.0945,69.0379,69.0568,84858.0
2019-03-20 11:10:00,73.22,73.22,73.15,73.18,86604.0,69.0568,69.0568,68.9908,69.019,86604.0
2019-03-20 11:15:00,73.16,73.2,73.13,73.18,74133.0,69.0002,69.0379,68.9719,69.019,74133.0
2019-03-20 11:20:00,73.17,73.18,73.11,73.13,78848.0,69.0096,69.019,68.953,68.9719,78848.0
2019-03-20 11:25:00,73.13,73.14,73.09,73.13,82688.0,68.9719,68.9813,68.9342,68.9719,82688.0
2019-03-20 11:30:00,73.14,73.16,73.07,73.09,115401.0,68.9813,69.0002,68.9153,68.9342,115401.0
2019-03-20 11:35:00,73.09,73.09,73.04,73.05,113978.0,68.9342,68.9342,68.887,68.8964,113978.0
2019-03-20 11:40:00,73.04,73.06,73.01,73.03,102717.0,68.887,68.9059,68.8587,68.8776,102717.0
2019-03-20 11:45:00,73.02,73.06,72.96,72.98,119015.0,68.8681,68.9059,68.8116,68.8304,119015.0
2019-03-20 11:50:00,72.99,73.04,72.94,72.97,76539.0,68.8399,68.887,68.7927,68.821,76539.0
2019-03-20 11:55:00,72.97,72.98,72.88,72.91,219509.0,68.821,68.8304,68.7361,68.7644,219509.0
2019-03-20 12:00:00,72.91,73.01,72.9,73.0,105247.0,68.7644,68.8587,68.755,68.8493,105247.0
2019-03-20 12:05:00,72.99,73.09,72.98,73.09,46279.0,68.8399,68.9342,68.8304,68.9342,46279.0
2019-03-20 12:10:00,73.09,73.09,73.02,73.05,50714.0,68.9342,68.9342,68.8681,68.8964,50714.0
2019-03-20 12:15:00,73.05,73.09,73.03,73.03,61497.0,68.8964,68.9342,68.8776,68.8776,61497.0
2019-03-20 12:20:00,73.04,73.05,72.99,73.02,96055.0,68.887,68.8964,68.8399,68.8681,96055.0
2019-03-20 12:25:00,73.02,73.09,73.02,73.07,130148.0,68.8681,68.9342,68.8681,68.9153,130148.0
2019-03-20 12:30:00,73.06,73.08,72.83,72.9,548817.0,68.9059,68.9247,68.6889,68.755,548817.0
2019-03-20 12:35:00,72.88,72.91,72.81,72.89,153939.0,68.7361,68.7644,68.6701,68.7455,153939.0
2019-03-20 12:40:00,72.89,72.92,72.87,72.91,80990.0,68.7455,68.7738,68.7267,68.7644,80990.0
2019-03-20 12:45:00,72.92,72.97,72.88,72.95,98383.0,68.7738,68.821,68.7361,68.8021,98383.0
2019-03-20 12:50:00,72.95,72.97,72.92,72.95,102024.0,68.8021,68.821,68.7738,68.8021,102024.0
2019-03-20 12:55:00,72.95,73.03,72.95,73.02,46540.0,68.8021,68.8776,68.8021,68.8681,46540.0
2019-03-20 13:00:00,73.02,73.03,72.99,73.02,50712.0,68.8681,68.8776,68.8399,68.8681,50712.0
2019-03-20 13:05:00,73.03,73.05,73.0,73.0,41095.0,68.8776,68.8964,68.8493,68.8493,41095.0
2019-03-20 13:10:00,73.01,73.05,73.01,73.02,28617.0,68.8587,68.8964,68.8587,68.8681,28617.0
2019-03-20 13:15:00,73.02,73.03,72.99,73.03,35360.0,68.8681,68.8776,68.8399,68.8776,35360.0
2019-03-20 13:20:00,73.03,73.04,73.0,73.02,35951.0,68.8776,68.887,68.8493,68.8681,35951.0
2019-03-20 13:25:00,73.02,73.03,72.98,72.98,46646.0,68.8681,68.8776,68.8304,68.8304,46646.0
2019-03-20 13:30:00,72.98,73.02,72.98,73.02,66332.0,68.8304,68.8681,68.8304,68.8681,66332.0
2019-03-20 13:35:00,73.02,73.05,73.0,73.04,62771.0,68.8681,68.8964,68.8493,68.887,62771.0
2019-03-20 13:40:00,73.03,73.04,72.99,73.02,75582.0,68.8776,68.887,68.8399,68.8681,75582.0
2019-03-20 13:45:00,73.03,73.04,73.0,73.03,46270.0,68.8776,68.887,68.8493,68.8776,46270.0
2019-03-20 13:50:00,73.03,73.05,73.01,73.05,89136.0,68.8776,68.8964,68.8587,68.8964,89136.0
2019-03-20 13:55:00,73.05,73.1,73.02,73.1,107814.0,68.8964,68.9436,68.8681,68.9436,107814.0
2019-03-20 14:00:00,73.1,73.54,73.1,73.48,637136.0,68.9436,69.3586,68.9436,69.302,637136.0
2019-03-20 14:05:00,73.47,73.62,73.41,73.45,190961.0,69.2926,69.434,69.236,69.2737,190961.0
2019-03-20 14:10:00,73.46,73.61,73.46,73.59,158692.0,69.2831,69.4246,69.2831,69.4057,158692.0
2019-03-20 14:15:00,73.59,73.6,73.46,73.46,127088.0,69.4057,69.4152,69.2831,69.2831,127088.0
2019-03-20 14:20:00,73.46,73.61,73.46,73.6,384924.0,69.2831,69.4246,69.2831,69.4152,384924.0
2019-03-20 14:25:00,73.6,73.79,73.59,73.76,237143.0,69.4152,69.5944,69.4057,69.5661,237143.0
2019-03-20 14:30:00,73.77,73.84,73.68,73.81,202652.0,69.5755,69.6415,69.4906,69.6132,202652.0
2019-03-20 14:35:00,73.81,73.85,73.76,73.81,137402.0,69.6132,69.651,69.5661,69.6132,137402.0
2019-03-20 14:40:00,73.82,73.83,73.72,73.73,148760.0,69.6227,69.6321,69.5283,69.5378,148760.0
2019-03-20 14:45:00,73.73,73.83,73.71,73.75,207034.0,69.5378,69.6321,69.5189,69.5566,207034.0
2019-03-20 14:50:00,73.75,73.81,73.7,73.7,141971.0,69.5566,69.6132,69.5095,69.5095,141971.0
2019-03-20 14:55:00,73.7,73.72,73.62,73.68,155430.0,69.5095,69.5283,69.434,69.4906,155430.0
2019-03-20 15:00:00,73.68,73.75,73.53,73.56,256433.0,69.4906,69.5566,69.3491,69.3774,256433.0
2019-03-20 15:05:00,73.56,73.58,73.49,73.56,582421.0,69.3774,69.3963,69.3114,69.3774,582421.0
2019-03-20 15:10:00,73.58,73.61,73.5,73.57,203221.0,69.3963,69.4246,69.3209,69.3869,203221.0
2019-03-20 15:15:00,73.58,73.62,73.54,73.57,93292.0,69.3963,69.434,69.3586,69.3869,93292.0
2019-03-20 15:20:00,73.57,73.6,73.52,73.53,117085.0,69.3869,69.4152,69.3397,69.3491,117085.0
2019-03-20 15:25:00,73.52,73.55,73.48,73.51,126969.0,69.3397,69.368,69.302,69.3303,126969.0
2019-03-20 15:30:00,73.5,73.51,73.23,73.27,370084.0,69.3209,69.3303,69.0662,69.1039,370084.0
2019-03-20 15:35:00,73.27,73.37,73.26,73.33,206462.0,69.1039,69.1982,69.0945,69.1605,206462.0
2019-03-20 15:40:00,73.32,73.39,73.29,73.36,219494.0,69.1511,69.2171,69.1228,69.1888,219494.0
2019-03-20 15:45:00,73.36,73.52,73.36,73.42,373527.0,69.1888,69.3397,69.1888,69.2454,373527.0
2019-03-20 15:50:00,73.43,73.43,73.27,73.3,403420.0,69.2548,69.2548,69.1039,69.1322,403420.0
2019-03-20 15:55:00,73.29,73.33,73.21,73.25,1262624.0,69.1228,69.1605,69.0473,69.0851,1262624.0
2019-03-21 09:30:00,73.25,73.58,73.24,73.58,259170.0,69.0851,69.3963,69.0756,69.3963,259170.0
2019-03-21 09:35:00,73.58,73.92,73.57,73.87,268391.0,69.3963,69.717,69.3869,69.6698,268391.0
2019-03-21 09:40:00,73.89,73.99,73.88,73.96,222238.0,69.6887,69.783,69.6792,69.7547,222238.0
2019-03-21 09:45:00,73.96,74.11,73.95,74.09,221929.0,69.7547,69.8962,69.7453,69.8773,221929.0
2019-03-21 09:50:00,74.09,74.17,74.06,74.15,222848.0,69.8773,69.9528,69.849,69.9339,222848.0
2019-03-21 09:55:00,74.14,74.22,74.11,74.11,267296.0,69.9245,69.9999,69.8962,69.8962,267296.0
2019-03-21 10:00:00,74.12,74.18,74.1,74.14,122050.0,69.9056,69.9622,69.8867,69.9245,122050.0
2019-03-21 10:05:00,74.14,74.24,74.14,74.2,103256.0,69.9245,70.0188,69.9245,69.9811,103256.0
2019-03-21 10:10:00,74.2,74.29,74.2,74.23,150966.0,69.9811,70.0659,69.9811,70.0093,150966.0
2019-03-21 10:15:00,74.23,74.25,74.17,74.2,118262.0,70.0093,70.0282,69.9528,69.9811,118262.0
2019-03-21 10:20:00,74.21,74.26,74.17,74.24,134752.0,69.9905,70.0376,69.9528,70.0188,134752.0
2019-03-21 10:25:00,74.25,74.35,74.24,74.32,159039.0,70.0282,70.1225,70.0188,70.0942,159039.0
2019-03-21 10:30:00,74.33,74.41,74.31,74.41,149578.0,70.1037,70.1791,70.0848,70.1791,149578.0
2019-03-21 10:35:00,74.41,74.45,74.34,74.43,149502.0,70.1791,70.2168,70.1131,70.198,149502.0
2019-03-21 10:40:00,74.44,74.46,74.36,74.43,168942.0,70.2074,70.2263,70.132,70.198,168942.0
2019-03-21 10:45:00,74.42,74.44,74.34,74.37,112407.0,70.1885,70.2074,70.1131,70.1414,112407.0
2019-03-21 10:50:00,74.37,74.46,74.36,74.46,110671.0,70.1414,70.2263,70.132,70.2263,110671.0
2019-03-21 10:55:00,74.45,74.47,74.4,74.46,170370.0,70.2168,70.2357,70.1697,70.2263,170370.0
2019-03-21 11:00:00,74.46,74.59,74.44,74.59,246572.0,70.2263,70.3489,70.2074,70.3489,246572.0
2019-03-21 11:05:00,74.59,74.61,74.47,74.49,192754.0,70.3489,70.3677,70.2357,70.2546,192754.0
2019-03-21 11:10:00,74.49,74.52,74.49,74.51,127209.0,70.2546,70.2829,70.2546,70.2734,127209.0
2019-03-21 11:15:00,74.5,74.56,74.48,74.49,111410.0,70.264,70.3206,70.2451,70.2546,111410.0
2019-03-21 11:20:00,74.49,74.54,74.49,74.51,143955.0,70.2546,70.3017,70.2546,70.2734,143955.0
2019-03-21 11:25:00,74.51,74.53,74.47,74.49,163218.0,70.2734,70.2923,70.2357,70.2546,163218.0
2019-03-21 11:30:00,74.48,74.52,74.44,74.47,306257.0,70.2451,70.2829,70.2074,70.2357,306257.0
2019-03-21 11:35:00,74.46,74.51,74.45,74.5,103539.0,70.2263,70.2734,70.2168,70.264,103539.0
2019-03-21 11:40:00,74.49,74.61,74.48,74.57,239418.0,70.2546,70.3677,70.2451,70.33,239418.0
2019-03-21 11:45:00,74.56,74.65,74.56,74.63,222421.0,70.3206,70.4055,70.3206,70.3866,222421.0
2019-03-21 11:50:00,74.63,74.66,74.61,74.63,138138.0,70.3866,70.4149,70.3677,70.3866,138138.0
2019-03-21 11:55:00,74.63,74.68,74.6,74.68,251333.0,70.3866,70.4338,70.3583,70.4338,251333.0
2019-03-21 12:00:00,74.67,74.68,74.59,74.61,123616.0,70.4243,70.4338,70.3489,70.3677,123616.0
2019-03-21 12:05:00,74.61,74.65,74.59,74.62,128503.0,70.3677,70.4055,70.3489,70.3772,128503.0
2019-03-21 12:10:00,74.61,74.68,74.61,74.67,94829.0,70.3677,70.4338,70.3677,70.4243,94829.0
2019-03-21 12:15:00,74.67,74.7,74.62,74.62,64761.0,70.4243,70.4526,70.3772,70.3772,64761.0
2019-03-21 12:20:00,74.62,74.64,74.58,74.58,118467.0,70.3772,70.396,70.3394,70.3394,118467.0
2019-03-21 12:25:00,74.58,74.58,74.47,74.48,182323.0,70.3394,70.3394,70.2357,70.2451,182323.0
2019-03-21 12:30:00,74.48,74.52,74.43,74.5,135966.0,70.2451,70.2829,70.198,70.264,135966.0
2019-03-21 12:35:00,74.5,74.53,74.43,74.5,71813.0,70.264,70.2923,70.198,70.264,71813.0
2019-03-21 12:40:00,74.5,74.56,74.49,74.56,52871.0,70.264,70.3206,70.2546,70.3206,52871.0
2019-03-21 12:45:00,74.56,74.58,74.52,74.58,102996.0,70.3206,70.3394,70.2829,70.3394,102996.0
2019-03-21 12:50:00,74.58,74.63,74.55,74.59,141057.0,70.3394,70.3866,70.3112,70.3489,141057.0
2019-03-21 12:55:00,74.59,74.6,74.56,74.59,70629.0,70.3489,70.3583,70.3206,70.3489,70629.0
2019-03-21 13:00:00,74.58,74.68,74.58,74.68,90605.0,70.3394,70.4338,70.3394,70.4338,90605.0
2019-03-21 13:05:00,74.68,74.71,74.67,74.68,79761.0,70.4338,70.4621,70.4243,70.4338,79761.0
2019-03-21 13:10:00,74.69,74.71,74.67,74.69,45304.0,70.4432,70.4621,70.4243,70.4432,45304.0
2019-03-21 13:15:00,74.69,74.69,74.66,74.68,42978.0,70.4432,70.4432,70.4149,70.4338,42978.0
2019-03-21 13:20:00,74.67,74.72,74.65,74.71,83937.0,70.4243,70.4715,70.4055,70.4621,83937.0
2019-03-21 13:25:00,74.72,74.76,74.71,74.76,82547.0,70.4715,70.5092,70.4621,70.5092,82547.0
2019-03-21 13:30:00,74.76,74.81,74.75,74.78,109808.0,70.5092,70.5564,70.4998,70.5281,109808.0
2019-03-21 13:35:00,74.78,74.79,74.72,74.73,63540.0,70.5281,70.5375,70.4715,70.4809,63540.0
2019-03-21 13:40:00,74.73,74.78,74.72,74.78,227335.0,70.4809,70.5281,70.4715,70.5281,227335.0
2019-03-21 13:45:00,74.77,74.82,74.76,74.81,157634.0,70.5186,70.5658,70.5092,70.5564,157634.0
2019-03-21 13:50:00,74.81,74.84,74.79,74.84,250421.0,70.5564,70.5847,70.5375,70.5847,250421.0
2019-03-21 13:55:00,74.83,74.84,74.76,74.82,201261.0,70.5752,70.5847,70.5092,70.5658,201261.0
2019-03-21 14:00:00,74.82,74.91,74.82,74.91,157077.0,70.5658,70.6507,70.5658,70.6507,157077.0
2019-03-21 14:05:00,74.9,74.93,74.87,74.92,261379.0,70.6413,70.6695,70.613,70.6601,261379.0
2019-03-21 14:10:00,74.92,74.96,74.9,74.92,276538.0,70.6601,70.6978,70.6413,70.6601,276538.0
2019-03-21 14:15:00,74.92,75.05,74.91,75.03,516324.0,70.6601,70.7827,70.6507,70.7639,516324.0
2019-03-21 14:20:00,75.03,75.12,75.03,75.1,415857.0,70.7639,70.8487,70.7639,70.8299,415857.0
2019-03-21 14:25:00,75.11,75.13,75.07,75.11,257255.0,70.8393,70.8582,70.8016,70.8393,257255.0
2019-03-21 14:30:00,75.12,75.14,75.08,75.09,232344.0,70.8487,70.8676,70.811,70.8204,232344.0
2019-03-21 14:35:00,75.09,75.14,75.07,75.13,367864.0,70.8204,70.8676,70.8016,70.8582,367864.0
2019-03-21 14:40:00,75.12,75.14,75.09,75.12,151599.0,70.8487,70.8676,70.8204,70.8487,151599.0
2019-03-21 14:45:00,75.12,75.18,75.1,75.16,79439.0,70.8487,70.9053,70.8299,70.8865,79439.0
2019-03-21 14:50:00,75.17,75.18,75.11,75.14,128322.0,70.8959,70.9053,70.8393,70.8676,128322.0
2019-03-21 14:55:00,75.13,75.14,75.11,75.13,101458.0,70.8582,70.8676,70.8393,70.8582,101458.0
2019-03-21 15:00:00,75.13,75.14,75.07,75.11,422687.0,70.8582,70.8676,70.8016,70.8393,422687.0
2019-03-21 15:05:00,75.11,75.25,75.11,75.2,292068.0,70.8393,70.9714,70.8393,70.9242,292068.0
2019-03-21 15:10:00,75.2,75.2,75.09,75.12,236711.0,70.9242,70.9242,70.8204,70.8487,236711.0
2019-03-21 15:15:00,75.12,75.16,75.07,75.16,298956.0,70.8487,70.8865,70.8016,70.8865,298956.0
2019-03-21 15:20:00,75.16,75.2,75.13,75.2,190180.0,70.8865,70.9242,70.8582,70.9242,190180.0
2019-03-21 15:25:00,75.2,75.21,75.11,75.13,215023.0,70.9242,70.9336,70.8393,70.8582,215023.0
2019-03-21 15:30:00,75.13,75.17,75.1,75.12,433948.0,70.8582,70.8959,70.8299,70.8487,433948.0
2019-03-21 15:35:00,75.12,75.16,75.09,75.14,310838.0,70.8487,70.8865,70.8204,70.8676,310838.0
2019-03-21 15:40:00,75.14,75.25,75.13,75.23,494360.0,70.8676,70.9714,70.8582,70.9525,494360.0
2019-03-21 15:45:00,75.23,75.24,75.13,75.14,765766.0,70.9525,70.9619,70.8582,70.8676,765766.0
2019-03-21 15:50:00,75.14,75.16,75.07,75.08,921024.0,70.8676,70.8865,70.8016,70.811,921024.0
2019-03-21 15:55:00,75.08,75.11,75.02,75.09,3065800.0,70.811,70.8393,70.7544,70.8204,3065800.0
2019-03-22 09:30:00,74.71,74.93,74.67,74.91,560689.0,70.4621,70.6695,70.4243,70.6507,560689.0
2019-03-22 09:35:00,74.91,75.0,74.8,74.98,157884.0,70.6507,70.7356,70.5469,70.7167,157884.0
2019-03-22 09:40:00,75.0,75.01,74.81,74.81,146284.0,70.7356,70.745,70.5564,70.5564,146284.0
2019-03-22 09:45:00,74.81,74.81,74.49,74.55,582782.0,70.5564,70.5564,70.2546,70.3112,582782.0
2019-03-22 09:50:00,74.56,74.66,74.27,74.27,710687.0,70.3206,70.4149,70.0471,70.0471,710687.0
2019-03-22 09:55:00,74.26,74.29,74.16,74.28,277801.0,70.0376,70.0659,69.9433,70.0565,277801.0
2019-03-22 10:00:00,74.28,74.44,74.26,74.34,177575.0,70.0565,70.2074,70.0376,70.1131,177575.0
2019-03-22 10:05:00,74.34,74.51,74.31,74.48,221510.0,70.1131,70.2734,70.0848,70.2451,221510.0
2019-03-22 10:10:00,74.48,74.6,74.44,74.53,253419.0,70.2451,70.3583,70.2074,70.2923,253419.0
2019-03-22 10:15:00,74.52,74.71,74.52,74.7,148123.0,70.2829,70.4621,70.2829,70.4526,148123.0
2019-03-22 10:20:00,74.7,74.74,74.57,74.58,233974.0,70.4526,70.4903,70.33,70.3394,233974.0
2019-03-22 10:25:00,74.59,74.59,74.46,74.5,261803.0,70.3489,70.3489,70.2263,70.264,261803.0
2019-03-22 10:30:00,74.5,74.59,74.49,74.5,192563.0,70.264,70.3489,70.2546,70.264,192563.0
2019-03-22 10:35:00,74.5,74.57,74.46,74.51,123247.0,70.264,70.33,70.2263,70.2734,123247.0
2019-03-22 10:40:00,74.51,74.52,74.33,74.41,167814.0,70.2734,70.2829,70.1037,70.1791,167814.0
2019-03-22 10:45:00,74.41,74.41,74.19,74.2,391697.0,70.1791,70.1791,69.9716,69.9811,391697.0
2019-03-22 10:50:00,74.2,74.3,74.16,74.3,265720.0,69.9811,70.0754,69.9433,70.0754,265720.0
2019-03-22 10:55:00,74.29,74.4,74.23,74.24,177462.0,70.0659,70.1697,70.0093,70.0188,177462.0
2019-03-22 11:00:00,74.24,74.28,74.14,74.18,652181.0,70.0188,70.0565,69.9245,69.9622,652181.0
2019-03-22 11:05:00,74.19,74.26,74.14,74.14,245922.0,69.9716,70.0376,69.9245,69.9245,245922.0
2019-03-22 11:10:00,74.15,74.24,74.06,74.23,365128.0,69.9339,70.0188,69.849,70.0093,365128.0
2019-03-22 11:15:00,74.23,74.29,74.05,74.24,222562.0,70.0093,70.0659,69.8396,70.0188,222562.0
2019-03-22 11:20:00,74.24,74.26,74.13,74.14,187571.0,70.0188,70.0376,69.915,69.9245,187571.0
2019-03-22 11:25:00,74.14,74.26,74.07,74.09,299918.0,69.9245,70.0376,69.8584,69.8773,299918.0
2019-03-22 11:30:00,74.09,74.17,74.05,74.06,187126.0,69.8773,69.9528,69.8396,69.849,187126.0
2019-03-22 11:35:00,74.06,74.13,74.02,74.03,285127.0,69.849,69.915,69.8113,69.8207,285127.0
2019-03-22 11:40:00,74.03,74.1,73.92,73.95,244672.0,69.8207,69.8867,69.717,69.7453,244672.0
2019-03-22 11:45:00,73.94,73.98,73.86,73.95,186298.0,69.7358,69.7736,69.6604,69.7453,186298.0
2019-03-22 11:50:00,73.94,73.97,73.77,73.78,281141.0,69.7358,69.7641,69.5755,69.5849,281141.0
2019-03-22 11:55:00,73.78,73.86,73.61,73.61,536061.0,69.5849,69.6604,69.4246,69.4246,536061.0
2019-03-22 12:00:00,73.61,73.81,73.6,73.79,435751.0,69.4246,69.6132,69.4152,69.5944,435751.0
2019-03-22 12:05:00,73.78,73.85,73.74,73.77,199819.0,69.5849,69.651,69.5472,69.5755,199819.0
2019-03-22 12:10:00,73.77,73.78,73.62,73.62,178066.0,69.5755,69.5849,69.434,69.434,178066.0
2019-03-22 12:15:00,73.62,73.75,73.61,73.66,197034.0,69.434,69.5566,69.4246,69.4718,197034.0
2019-03-22 12:20:00,73.67,73.84,73.67,73.77,254482.0,69.4812,69.6415,69.4812,69.5755,254482.0
2019-03-22 12:25:00,73.78,73.79,73.64,73.68,223525.0,69.5849,69.5944,69.4529,69.4906,223525.0
2019-03-22 12:30:00,73.67,73.82,73.63,73.8,390997.0,69.4812,69.6227,69.4435,69.6038,390997.0
2019-03-22 12:35:00,73.8,73.8,73.68,73.71,220920.0,69.6038,69.6038,69.4906,69.5189,220920.0
2019-03-22 12:40:00,73.7,73.7,73.5,73.53,356941.0,69.5095,69.5095,69.3209,69.3491,356941.0
2019-03-22 12:45:00,73.52,73.63,73.51,73.59,278713.0,69.3397,69.4435,69.3303,69.4057,278713.0
2019-03-22 12:50:00,73.59,73.79,73.57,73.78,321907.0,69.4057,69.5944,69.3869,69.5849,321907.0
2019-03-22 12:55:00,73.78,73.79,73.7,73.77,268128.0,69.5849,69.5944,69.5095,69.5755,268128.0
2019-03-22 13:00:00,73.77,73.87,73.73,73.8,127547.0,69.5755,69.6698,69.5378,69.6038,127547.0
2019-03-22 13:05:00,73.8,73.91,73.78,73.9,82513.0,69.6038,69.7075,69.5849,69.6981,82513.0
2019-03-22 13:10:00,73.9,73.9,73.76,73.8,132008.0,69.6981,69.6981,69.5661,69.6038,132008.0
2019-03-22 13:15:00,73.81,73.86,73.74,73.81,130567.0,69.6132,69.6604,69.5472,69.6132,130567.0
2019-03-22 13:20:00,73.82,73.85,73.7,73.74,255081.0,69.6227,69.651,69.5095,69.5472,255081.0
2019-03-22 13:25:00,73.74,73.75,73.61,73.67,163991.0,69.5472,69.5566,69.4246,69.4812,163991.0
2019-03-22 13:30:00,73.67,73.78,73.64,73.69,131199.0,69.4812,69.5849,69.4529,69.5001,131199.0
2019-03-22 13:35:00,73.7,73.72,73.63,73.65,104771.0,69.5095,69.5283,69.4435,69.4623,104771.0
2019-03-22 13:40:00,73.65,73.72,73.62,73.72,113111.0,69.4623,69.5283,69.434,69.5283,113111.0
2019-03-22 13:45:00,73.72,73.73,73.61,73.62,130710.0,69.5283,69.5378,69.4246,69.434,130710.0
2019-03-22 13:50:00,73.61,73.64,73.55,73.59,149606.0,69.4246,69.4529,69.368,69.4057,149606.0
2019-03-22 13:55:00,73.58,73.6,73.47,73.51,156494.0,69.3963,69.4152,69.2926,69.3303,156494.0
2019-03-22 14:00:00,73.51,73.67,73.5,73.67,305585.0,69.3303,69.4812,69.3209,69.4812,305585.0
2019-03-22 14:05:00,73.67,73.69,73.62,73.68,113139.0,69.4812,69.5001,69.434,69.4906,113139.0
2019-03-22 14:10:00,73.67,73.81,73.67,73.8,191261.0,69.4812,69.6132,69.4812,69.6038,191261.0
2019-03-22 14:15:00,73.8,73.89,73.79,73.79,187765.0,69.6038,69.6887,69.5944,69.5944,187765.0
2019-03-22 14:20:00,73.79,73.87,73.79,73.82,138427.0,69.5944,69.6698,69.5944,69.6227,138427.0
2019-03-22 14:25:00,73.83,73.85,73.77,73.81,276578.0,69.6321,69.651,69.5755,69.6132,276578.0
2019-03-22 14:30:00,73.81,73.84,73.68,73.69,177187.0,69.6132,69.6415,69.4906,69.5001,177187.0
2019-03-22 14:35:00,73.69,73.76,73.66,73.75,138327.0,69.5001,69.5661,69.4718,69.5566,138327.0
2019-03-22 14:40:00,73.74,73.83,73.74,73.8,130468.0,69.5472,69.6321,69.5472,69.6038,130468.0
2019-03-22 14:45:00,73.81,73.93,73.8,73.89,208516.0,69.6132,69.7264,69.6038,69.6887,208516.0
2019-03-22 14:50:00,73.89,73.97,73.88,73.91,158865.0,69.6887,69.7641,69.6792,69.7075,158865.0
2019-03-22 14:55:00,73.92,73.96,73.9,73.92,119274.0,69.717,69.7547,69.6981,69.717,119274.0
2019-03-22 15:00:00,73.92,74.0,73.84,73.84,370056.0,69.717,69.7924,69.6415,69.6415,370056.0
2019-03-22 15:05:00,73.84,73.91,73.83,73.84,534949.0,69.6415,69.7075,69.6321,69.6415,534949.0
2019-03-22 15:10:00,73.85,73.87,73.73,73.76,443196.0,69.651,69.6698,69.5378,69.5661,443196.0
2019-03-22 15:15:00,73.75,73.81,73.69,73.73,291727.0,69.5566,69.6132,69.5001,69.5378,291727.0
2019-03-22 15:20:00,73.73,73.79,73.71,73.78,276975.0,69.5378,69.5944,69.5189,69.5849,276975.0
2019-03-22 15:25:00,73.78,73.8,73.63,73.64,382524.0,69.5849,69.6038,69.4435,69.4529,382524.0
2019-03-22 15:30:00,73.63,73.64,73.46,73.46,764006.0,69.4435,69.4529,69.2831,69.2831,764006.0
2019-03-22 15:35:00,73.46,73.54,73.42,73.46,817366.0,69.2831,69.3586,69.2454,69.2831,817366.0
2019-03-22 15:40:00,73.46,73.49,73.35,73.36,870378.0,69.2831,69.3114,69.1794,69.1888,870378.0
2019-03-22 15:45:00,73.36,73.51,73.36,73.5,940799.0,69.1888,69.3303,69.1888,69.3209,940799.0
2019-03-22 15:50:00,73.51,73.51,73.4,73.46,757024.0,69.3303,69.3303,69.2265,69.2831,757024.0
2019-03-22 15:55:00,73.46,73.47,73.28,73.31,2575001.0,69.2831,69.2926,69.1134,69.1417,2575001.0
2019-03-25 09:30:00,73.12,73.12,72.91,73.07,374265.0,68.9625,68.9625,68.7644,68.9153,374265.0
2019-03-25 09:35:00,73.08,73.49,73.07,73.45,386068.0,68.9247,69.3114,68.9153,69.2737,386068.0
2019-03-25 09:40:00,73.45,73.45,73.01,73.01,287230.0,69.2737,69.2737,68.8587,68.8587,287230.0
2019-03-25 09:45:00,73.02,73.02,72.69,72.7,916416.0,68.8681,68.8681,68.5569,68.5663,916416.0
2019-03-25 09:50:00,72.7,72.88,72.67,72.72,992003.0,68.5663,68.7361,68.538,68.5852,992003.0
2019-03-25 09:55:00,72.72,72.82,72.61,72.73,234711.0,68.5852,68.6795,68.4815,68.5946,234711.0
2019-03-25 10:00:00,72.73,72.83,72.63,72.65,180418.0,68.5946,68.6889,68.5003,68.5192,180418.0
2019-03-25 10:05:00,72.64,72.81,72.64,72.67,244926.0,68.5098,68.6701,68.5098,68.538,244926.0
2019-03-25 10:10:00,72.67,72.74,72.53,72.56,123871.0,68.538,68.6041,68.406,68.4343,123871.0
2019-03-25 10:15:00,72.56,72.76,72.55,72.69,199410.0,68.4343,68.6229,68.4249,68.5569,199410.0
2019-03-25 10:20:00,72.68,72.72,72.56,72.62,178984.0,68.5475,68.5852,68.4343,68.4909,178984.0
2019-03-25 10:25:00,72.62,72.79,72.59,72.79,251778.0,68.4909,68.6512,68.4626,68.6512,251778.0
2019-03-25 10:30:00,72.78,72.95,72.74,72.87,1835073.0,68.6418,68.8021,68.6041,68.7267,1835073.0
2019-03-25 10:35:00,72.86,72.86,72.74,72.76,297398.0,68.7172,68.7172,68.6041,68.6229,297398.0
2019-03-25 10:40:00,72.76,72.91,72.72,72.88,369601.0,68.6229,68.7644,68.5852,68.7361,369601.0
2019-03-25 10:45:00,72.89,73.01,72.84,73.01,325795.0,68.7455,68.8587,68.6984,68.8587,325795.0
2019-03-25 10:50:00,73.02,73.19,73.02,73.12,296952.0,68.8681,69.0285,68.8681,68.9625,296952.0
2019-03-25 10:55:00,73.13,73.2,73.08,73.11,222290.0,68.9719,69.0379,68.9247,68.953,222290.0
2019-03-25 11:00:00,73.1,73.11,72.99,73.0,135477.0,68.9436,68.953,68.8399,68.8493,135477.0
2019-03-25 11:05:00,73.01,73.12,72.99,73.07,238237.0,68.8587,68.9625,68.8399,68.9153,238237.0
2019-03-25 11:10:00,73.07,73.1,72.97,73.09,1138542.0,68.9153,68.9436,68.821,68.9342,1138542.0
2019-03-25 11:15:00,73.08,73.14,73.06,73.13,216341.0,68.9247,68.9813,68.9059,68.9719,216341.0
2019-03-25 11:20:00,73.13,73.19,73.09,73.17,242935.0,68.9719,69.0285,68.9342,69.0096,242935.0
2019-03-25 11:25:00,73.17,73.32,73.17,73.29,220888.0,69.0096,69.1511,69.0096,69.1228,220888.0
2019-03-25 11:30:00,73.28,73.29,73.19,73.22,152869.0,69.1134,69.1228,69.0285,69.0568,152869.0
2019-03-25 11:35:00,73.22,73.26,73.15,73.26,202326.0,69.0568,69.0945,68.9908,69.0945,202326.0
2019-03-25 11:40:00,73.27,73.27,73.11,73.11,173659.0,69.1039,69.1039,68.953,68.953,173659.0
2019-03-25 11:45:00,73.11,73.14,73.01,73.02,138778.0,68.953,68.9813,68.8587,68.8681,138778.0
2019-03-25 11:50:00,73.01,73.13,73.01,73.1,89492.0,68.8587,68.9719,68.8587,68.9436,89492.0
2019-03-25 11:55:00,73.09,73.13,73.0,73.0,123233.0,68.9342,68.9719,68.8493,68.8493,123233.0
2019-03-25 12:00:00,73.01,73.04,72.95,73.04,85611.0,68.8587,68.887,68.8021,68.887,85611.0
2019-03-25 12:05:00,73.04,73.13,73.03,73.09,48931.0,68.887,68.9719,68.8776,68.9342,48931.0
2019-03-25 12:10:00,73.07,73.15,73.04,73.1,133213.0,68.9153,68.9908,68.887,68.9436,133213.0
2019-03-25 12:15:00,73.1,73.2,73.06,73.18,69232.0,68.9436,69.0379,68.9059,69.019,69232.0
2019-03-25 12:20:00,73.18,73.24,73.17,73.22,61140.0,69.019,69.0756,69.0096,69.0568,61140.0
2019-03-25 12:25:00,73.21,73.24,73.14,73.15,52658.0,69.0473,69.0756,68.9813,68.9908,52658.0
2019-03-25 12:30:00,73.14,73.16,73.0,73.02,82102.0,68.9813,69.0002,68.8493,68.8681,82102.0
2019-03-25 12:35:00,73.01,73.01,72.9,72.92,89837.0,68.8587,68.8587,68.755,68.7738,89837.0
2019-03-25 12:40:00,72.91,72.93,72.85,72.89,140976.0,68.7644,68.7833,68.7078,68.7455,140976.0
2019-03-25 12:45:00,72.88,72.93,72.84,72.91,173170.0,68.7361,68.7833,68.6984,68.7644,173170.0
2019-03-25 12:50:00,72.92,72.95,72.89,72.95,66851.0,68.7738,68.8021,68.7455,68.8021,66851.0
2019-03-25 12:55:00,72.95,73.0,72.93,73.0,181305.0,68.8021,68.8493,68.7833,68.8493,181305.0
2019-03-25 13:00:00,73.0,73.02,72.84,72.86,130111.0,68.8493,68.8681,68.6984,68.7172,130111.0
2019-03-25 13:05:00,72.85,72.97,72.81,72.92,195350.0,68.7078,68.821,68.6701,68.7738,195350.0
2019-03-25 13:10:00,72.91,73.11,72.89,73.04,220728.0,68.7644,68.953,68.7455,68.887,220728.0
2019-03-25 13:15:00,73.05,73.05,72.92,72.96,230568.0,68.8964,68.8964,68.7738,68.8116,230568.0
2019-03-25 13:20:00,72.96,72.98,72.83,72.88,226258.0,68.8116,68.8304,68.6889,68.7361,226258.0
2019-03-25 13:25:00,72.88,72.91,72.78,72.83,121710.0,68.7361,68.7644,68.6418,68.6889,121710.0
2019-03-25 13:30:00,72.82,72.86,72.72,72.81,208063.0,68.6795,68.7172,68.5852,68.6701,208063.0
2019-03-25 13:35:00,72.81,72.91,72.79,72.87,137201.0,68.6701,68.7644,68.6512,68.7267,137201.0
2019-03-25 13:40:00,72.88,72.91,72.8,72.81,184307.0,68.7361,68.7644,68.6607,68.6701,184307.0
2019-03-25 13:45:00,72.81,72.81,72.66,72.7,238950.0,68.6701,68.6701,68.5286,68.5663,238950.0
2019-03-25 13:50:00,72.7,72.73,72.64,72.65,123568.0,68.5663,68.5946,68.5098,68.5192,123568.0
2019-03-25 13:55:00,72.66,72.71,72.62,72.7,162882.0,68.5286,68.5758,68.4909,68.5663,162882.0
2019-03-25 14:00:00,72.69,72.77,72.68,72.72,108244.0,68.5569,68.6324,68.5475,68.5852,108244.0
2019-03-25 14:05:00,72.72,72.72,72.6,72.62,110752.0,68.5852,68.5852,68.472,68.4909,110752.0
2019-03-25 14:10:00,72.62,72.68,72.57,72.67,420322.0,68.4909,68.5475,68.4437,68.538,420322.0
2019-03-25 14:15:00,72.67,72.73,72.56,72.6,112465.0,68.538,68.5946,68.4343,68.472,112465.0
2019-03-25 14:20:00,72.6,72.64,72.55,72.57,92013.0,68.472,68.5098,68.4249,68.4437,92013.0
2019-03-25 14:25:00,72.57,72.65,72.56,72.64,104027.0,68.4437,68.5192,68.4343,68.5098,104027.0
2019-03-25 14:30:00,72.64,72.72,72.64,72.72,128890.0,68.5098,68.5852,68.5098,68.5852,128890.0
2019-03-25 14:35:00,72.72,72.75,72.66,72.72,99229.0,68.5852,68.6135,68.5286,68.5852,99229.0
2019-03-25 14:40:00,72.72,72.83,72.68,72.79,159835.0,68.5852,68.6889,68.5475,68.6512,159835.0
2019-03-25 14:45:00,72.81,72.84,72.74,72.75,98866.0,68.6701,68.6984,68.6041,68.6135,98866.0
2019-03-25 14:50:00,72.76,72.78,72.7,72.75,136166.0,68.6229,68.6418,68.5663,68.6135,136166.0
2019-03-25 14:55:00,72.75,72.81,72.73,72.8,149454.0,68.6135,68.6701,68.5946,68.6607,149454.0
2019-03-25 15:00:00,72.8,72.86,72.75,72.78,174434.0,68.6607,68.7172,68.6135,68.6418,174434.0
2019-03-25 15:05:00,72.79,72.8,72.74,72.76,117849.0,68.6512,68.6607,68.6041,68.6229,117849.0
2019-03-25 15:10:00,72.76,72.93,72.75,72.92,310867.0,68.6229,68.7833,68.6135,68.7738,310867.0
2019-03-25 15:15:00,72.92,72.94,72.87,72.88,150159.0,68.7738,68.7927,68.7267,68.7361,150159.0
2019-03-25 15:20:00,72.88,72.98,72.86,72.95,378031.0,68.7361,68.8304,68.7172,68.8021,378031.0
2019-03-25 15:25:00,72.95,73.03,72.93,72.99,123275.0,68.8021,68.8776,68.7833,68.8399,123275.0
2019-03-25 15:30:00,72.99,73.04,72.95,72.96,218713.0,68.8399,68.887,68.8021,68.8116,218713.0
2019-03-25 15:35:00,72.96,73.04,72.95,72.98,195973.0,68.8116,68.887,68.8021,68.8304,195973.0
2019-03-25 15:40:00,72.99,73.07,72.95,73.05,440466.0,68.8399,68.9153,68.8021,68.8964,440466.0
2019-03-25 15:45:00,73.04,73.12,72.96,72.97,394955.0,68.887,68.9625,68.8116,68.821,394955.0
2019-03-25 15:50:00,72.98,73.03,72.94,72.99,628010.0,68.8304,68.8776,68.7927,68.8399,628010.0
2019-03-25 15:55:00,72.99,73.08,72.92,73.01,1886781.0,68.8399,68.9247,68.7738,68.8587,1886781.0
2019-03-26 09:30:00,73.64,73.84,73.64,73.68,263449.0,69.4529,69.6415,69.4529,69.4906,263449.0
2019-03-26 09:35:00,73.68,73.77,73.65,73.76,219207.0,69.4906,69.5755,69.4623,69.5661,219207.0
2019-03-26 09:40:00,73.77,73.77,73.6,73.71,145796.0,69.5755,69.5755,69.4152,69.5189,145796.0
2019-03-26 09:45:00,73.72,73.82,73.67,73.81,229275.0,69.5283,69.6227,69.4812,69.6132,229275.0
2019-03-26 09:50:00,73.82,73.91,73.79,73.9,339530.0,69.6227,69.7075,69.5944,69.6981,339530.0
2019-03-26 09:55:00,73.9,74.0,73.84,74.0,164962.0,69.6981,69.7924,69.6415,69.7924,164962.0
2019-03-26 10:00:00,74.01,74.11,73.93,74.02,215440.0,69.8019,69.8962,69.7264,69.8113,215440.0
2019-03-26 10:05:00,74.05,74.05,73.89,73.9,265861.0,69.8396,69.8396,69.6887,69.6981,265861.0
2019-03-26 10:10:00,73.9,73.96,73.87,73.9,176832.0,69.6981,69.7547,69.6698,69.6981,176832.0
2019-03-26 10:15:00,73.9,73.93,73.83,73.85,137709.0,69.6981,69.7264,69.6321,69.651,137709.0
2019-03-26 10:20:00,73.85,73.86,73.71,73.71,262901.0,69.651,69.6604,69.5189,69.5189,262901.0
2019-03-26 10:25:00,73.71,73.85,73.71,73.8,160566.0,69.5189,69.651,69.5189,69.6038,160566.0
2019-03-26 10:30:00,73.81,73.83,73.69,73.7,341086.0,69.6132,69.6321,69.5001,69.5095,341086.0
2019-03-26 10:35:00,73.7,73.7,73.62,73.67,252376.0,69.5095,69.5095,69.434,69.4812,252376.0
2019-03-26 10:40:00,73.67,73.73,73.65,73.66,187490.0,69.4812,69.5378,69.4623,69.4718,187490.0
2019-03-26 10:45:00,73.68,73.88,73.67,73.87,293765.0,69.4906,69.6792,69.4812,69.6698,293765.0
2019-03-26 10:50:00,73.87,73.92,73.86,73.9,212992.0,69.6698,69.717,69.6604,69.6981,212992.0
2019-03-26 10:55:00,73.91,73.98,73.91,73.94,321698.0,69.7075,69.7736,69.7075,69.7358,321698.0
2019-03-26 11:00:00,73.94,73.98,73.9,73.93,238178.0,69.7358,69.7736,69.6981,69.7264,238178.0
2019-03-26 11:05:00,73.93,73.95,73.86,73.88,267564.0,69.7264,69.7453,69.6604,69.6792,267564.0
2019-03-26 11:10:00,73.88,73.92,73.82,73.89,279972.0,69.6792,69.717,69.6227,69.6887,279972.0
2019-03-26 11:15:00,73.9,73.94,73.74,73.76,173715.0,69.6981,69.7358,69.5472,69.5661,173715.0
2019-03-26 11:20:00,73.76,73.8,73.7,73.74,76910.0,69.5661,69.6038,69.5095,69.5472,76910.0
2019-03-26 11:25:00,73.75,73.78,73.72,73.76,69953.0,69.5566,69.5849,69.5283,69.5661,69953.0
2019-03-26 11:30:00,73.76,73.82,73.71,73.77,89003.0,69.5661,69.6227,69.5189,69.5755,89003.0
2019-03-26 11:35:00,73.77,73.83,73.72,73.82,114011.0,69.5755,69.6321,69.5283,69.6227,114011.0
2019-03-26 11:40:00,73.83,73.85,73.77,73.78,55201.0,69.6321,69.651,69.5755,69.5849,55201.0
2019-03-26 11:45:00,73.77,73.78,73.58,73.63,103092.0,69.5755,69.5849,69.3963,69.4435,103092.0
2019-03-26 11:50:00,73.63,73.63,73.45,73.51,194390.0,69.4435,69.4435,69.2737,69.3303,194390.0
2019-03-26 11:55:00,73.5,73.59,73.5,73.58,105432.0,69.3209,69.4057,69.3209,69.3963,105432.0
2019-03-26 12:00:00,73.59,73.65,73.57,73.64,138689.0,69.4057,69.4623,69.3869,69.4529,138689.0
2019-03-26 12:05:00,73.64,73.67,73.61,73.64,113218.0,69.4529,69.4812,69.4246,69.4529,113218.0
2019-03-26 12:10:00,73.63,73.67,73.6,73.64,45537.0,69.4435,69.4812,69.4152,69.4529,45537.0
2019-03-26 12:15:00,73.65,73.69,73.61,73.68,46177.0,69.4623,69.5001,69.4246,69.4906,46177.0
2019-03-26 12:20:00,73.68,73.7,73.49,73.51,81968.0,69.4906,69.5095,69.3114,69.3303,81968.0
2019-03-26 12:25:00,73.5,73.54,73.47,73.5,114577.0,69.3209,69.3586,69.2926,69.3209,114577.0
2019-03-26 12:30:00,73.5,73.55,73.49,73.49,43168.0,69.3209,69.368,69.3114,69.3114,43168.0
2019-03-26 12:35:00,73.49,73.54,73.41,73.41,72471.0,69.3114,69.3586,69.236,69.236,72471.0
2019-03-26 12:40:00,73.42,73.45,73.36,73.39,131312.0,69.2454,69.2737,69.1888,69.2171,131312.0
2019-03-26 12:45:00,73.38,73.41,73.33,73.35,74603.0,69.2077,69.236,69.1605,69.1794,74603.0
2019-03-26 12:50:00,73.36,73.46,73.36,73.45,36832.0,69.1888,69.2831,69.1888,69.2737,36832.0
2019-03-26 12:55:00,73.46,73.49,73.42,73.48,71735.0,69.2831,69.3114,69.2454,69.302,71735.0
2019-03-26 13:00:00,73.48,73.53,73.44,73.48,141309.0,69.302,69.3491,69.2643,69.302,141309.0
2019-03-26 13:05:00,73.48,73.52,73.46,73.51,35577.0,69.302,69.3397,69.2831,69.3303,35577.0
2019-03-26 13:10:00,73.51,73.57,73.51,73.57,45598.0,69.3303,69.3869,69.3303,69.3869,45598.0
2019-03-26 13:15:00,73.57,73.59,73.54,73.58,65627.0,69.3869,69.4057,69.3586,69.3963,65627.0
2019-03-26 13:20:00,73.57,73.58,73.5,73.53,37411.0,69.3869,69.3963,69.3209,69.3491,37411.0
2019-03-26 13:25:00,73.51,73.51,73.44,73.48,73456.0,69.3303,69.3303,69.2643,69.302,73456.0
2019-03-26 13:30:00,73.48,73.49,73.38,73.39,90832.0,69.302,69.3114,69.2077,69.2171,90832.0
2019-03-26 13:35:00,73.4,73.41,73.28,73.31,140304.0,69.2265,69.236,69.1134,69.1417,140304.0
2019-03-26 13:40:00,73.31,73.35,73.31,73.34,47746.0,69.1417,69.1794,69.1417,69.17,47746.0
2019-03-26 13:45:00,73.34,73.38,73.33,73.37,29079.0,69.17,69.2077,69.1605,69.1982,29079.0
2019-03-26 13:50:00,73.37,73.4,73.24,73.25,155774.0,69.1982,69.2265,69.0756,69.0851,155774.0
2019-03-26 13:55:00,73.26,73.28,73.18,73.2,97209.0,69.0945,69.1134,69.019,69.0379,97209.0
2019-03-26 14:00:00,73.2,73.25,73.15,73.19,152387.0,69.0379,69.0851,68.9908,69.0285,152387.0
2019-03-26 14:05:00,73.19,73.29,73.19,73.23,179267.0,69.0285,69.1228,69.0285,69.0662,179267.0
2019-03-26 14:10:00,73.22,73.24,73.16,73.21,278553.0,69.0568,69.0756,69.0002,69.0473,278553.0
2019-03-26 14:15:00,73.21,73.26,73.21,73.26,73581.0,69.0473,69.0945,69.0473,69.0945,73581.0
2019-03-26 14:20:00,73.26,73.27,73.18,73.21,113098.0,69.0945,69.1039,69.019,69.0473,113098.0
2019-03-26 14:25:00,73.21,73.23,73.12,73.12,127396.0,69.0473,69.0662,68.9625,68.9625,127396.0
2019-03-26 14:30:00,73.12,73.15,73.04,73.09,160933.0,68.9625,68.9908,68.887,68.9342,160933.0
2019-03-26 14:35:00,73.09,73.18,73.09,73.17,83224.0,68.9342,69.019,68.9342,69.0096,83224.0
2019-03-26 14:40:00,73.18,73.25,73.16,73.24,137988.0,69.019,69.0851,69.0002,69.0756,137988.0
2019-03-26 14:45:00,73.24,73.28,73.23,73.24,91168.0,69.0756,69.1134,69.0662,69.0756,91168.0
2019-03-26 14:50:00,73.25,73.25,73.1,73.1,102118.0,69.0851,69.0851,68.9436,68.9436,102118.0
2019-03-26 14:55:00,73.09,73.21,73.07,73.2,139019.0,68.9342,69.0473,68.9153,69.0379,139019.0
2019-03-26 15:00:00,73.2,73.33,73.19,73.29,189440.0,69.0379,69.1605,69.0285,69.1228,189440.0
2019-03-26 15:05:00,73.3,73.33,73.25,73.28,81829.0,69.1322,69.1605,69.0851,69.1134,81829.0
2019-03-26 15:10:00,73.29,73.31,73.24,73.24,92202.0,69.1228,69.1417,69.0756,69.0756,92202.0
2019-03-26 15:15:00,73.25,73.25,73.16,73.17,126277.0,69.0851,69.0851,69.0002,69.0096,126277.0
2019-03-26 15:20:00,73.17,73.21,73.14,73.18,176673.0,69.0096,69.0473,68.9813,69.019,176673.0
2019-03-26 15:25:00,73.17,73.18,73.06,73.08,199332.0,69.0096,69.019,68.9059,68.9247,199332.0
2019-03-26 15:30:00,73.08,73.14,72.97,73.11,414061.0,68.9247,68.9813,68.821,68.953,414061.0
2019-03-26 15:35:00,73.11,73.17,73.11,73.14,220185.0,68.953,69.0096,68.953,68.9813,220185.0
2019-03-26 15:40:00,73.14,73.19,73.12,73.13,230382.0,68.9813,69.0285,68.9625,68.9719,230382.0
2019-03-26 15:45:00,73.12,73.22,73.09,73.17,347154.0,68.9625,69.0568,68.9342,69.0096,347154.0
2019-03-26 15:50:00,73.18,73.25,73.17,73.23,586119.0,69.019,69.0851,69.0096,69.0662,586119.0
2019-03-26 15:55:00,73.24,73.42,73.24,73.41,1158772.0,69.0756,69.2454,69.0756,69.236,1158772.0
2019-03-27 09:30:00,73.51,73.79,73.43,73.67,266387.0,69.3303,69.5944,69.2548,69.4812,266387.0
2019-03-27 09:35:00,73.67,73.74,73.44,73.51,144046.0,69.4812,69.5472,69.2643,69.3303,144046.0
2019-03-27 09:40:00,73.51,73.57,73.38,73.4,192364.0,69.3303,69.3869,69.2077,69.2265,192364.0
2019-03-27 09:45:00,73.4,73.46,73.36,73.37,125602.0,69.2265,69.2831,69.1888,69.1982,125602.0
2019-03-27 09:50:00,73.36,73.57,73.36,73.42,184141.0,69.1888,69.3869,69.1888,69.2454,184141.0
2019-03-27 09:55:00,73.42,73.42,73.25,73.29,205646.0,69.2454,69.2454,69.0851,69.1228,205646.0
2019-03-27 10:00:00,73.3,73.34,73.23,73.26,462626.0,69.1322,69.17,69.0662,69.0945,462626.0
2019-03-27 10:05:00,73.27,73.38,73.22,73.28,391864.0,69.1039,69.2077,69.0568,69.1134,391864.0
2019-03-27 10:10:00,73.31,73.43,73.28,73.42,86212.0,69.1417,69.2548,69.1134,69.2454,86212.0
2019-03-27 10:15:00,73.42,73.48,73.37,73.47,72859.0,69.2454,69.302,69.1982,69.2926,72859.0
2019-03-27 10:20:00,73.48,73.57,73.42,73.56,134229.0,69.302,69.3869,69.2454,69.3774,134229.0
2019-03-27 10:25:00,73.57,73.58,73.49,73.53,147474.0,69.3869,69.3963,69.3114,69.3491,147474.0
2019-03-27 10:30:00,73.53,73.58,73.46,73.48,138507.0,69.3491,69.3963,69.2831,69.302,138507.0
2019-03-27 10:35:00,73.49,73.52,73.37,73.39,182371.0,69.3114,69.3397,69.1982,69.2171,182371.0
2019-03-27 10:40:00,73.39,73.39,73.15,73.19,367525.0,69.2171,69.2171,68.9908,69.0285,367525.0
2019-03-27 10:45:00,73.19,73.19,73.08,73.14,143895.0,69.0285,69.0285,68.9247,68.9813,143895.0
2019-03-27 10:50:00,73.13,73.17,73.05,73.14,257841.0,68.9719,69.0096,68.8964,68.9813,257841.0
2019-03-27 10:55:00,73.14,73.19,73.09,73.17,90035.0,68.9813,69.0285,68.9342,69.0096,90035.0
2019-03-27 11:00:00,73.16,73.23,73.09,73.11,101411.0,69.0002,69.0662,68.9342,68.953,101411.0
2019-03-27 11:05:00,73.11,73.13,73.01,73.06,107555.0,68.953,68.9719,68.8587,68.9059,107555.0
2019-03-27 11:10:00,73.06,73.09,72.86,72.87,232477.0,68.9059,68.9342,68.7172,68.7267,232477.0
2019-03-27 11:15:00,72.87,72.89,72.76,72.79,192603.0,68.7267,68.7455,68.6229,68.6512,192603.0
2019-03-27 11:20:00,72.79,72.87,72.77,72.86,170467.0,68.6512,68.7267,68.6324,68.7172,170467.0
2019-03-27 11:25:00,72.86,72.88,72.62,72.64,138631.0,68.7172,68.7361,68.4909,68.5098,138631.0
2019-03-27 11:30:00,72.63,72.72,72.51,72.52,496030.0,68.5003,68.5852,68.3871,68.3966,496030.0
2019-03-27 11:35:00,72.52,72.57,72.47,72.53,265698.0,68.3966,68.4437,68.3494,68.406,265698.0
2019-03-27 11:40:00,72.52,72.6,72.34,72.34,460890.0,68.3966,68.472,68.2268,68.2268,460890.0
2019-03-27 11:45:00,72.34,72.51,72.34,72.44,356095.0,68.2268,68.3871,68.2268,68.3211,356095.0
2019-03-27 11:50:00,72.43,72.53,72.38,72.48,384754.0,68.3117,68.406,68.2645,68.3589,384754.0
2019-03-27 11:55:00,72.47,72.58,72.44,72.53,184175.0,68.3494,68.4532,68.3211,68.406,184175.0
2019-03-27 12:00:00,72.52,72.67,72.48,72.66,283481.0,68.3966,68.538,68.3589,68.5286,283481.0
2019-03-27 12:05:00,72.66,72.71,72.64,72.66,124591.0,68.5286,68.5758,68.5098,68.5286,124591.0
2019-03-27 12:10:00,72.67,72.73,72.62,72.63,114073.0,68.538,68.5946,68.4909,68.5003,114073.0
2019-03-27 12:15:00,72.63,72.7,72.6,72.66,70306.0,68.5003,68.5663,68.472,68.5286,70306.0
2019-03-27 12:20:00,72.65,72.74,72.63,72.7,176374.0,68.5192,68.6041,68.5003,68.5663,176374.0
2019-03-27 12:25:00,72.7,72.74,72.65,72.72,67619.0,68.5663,68.6041,68.5192,68.5852,67619.0
2019-03-27 12:30:00,72.72,72.8,72.7,72.78,76935.0,68.5852,68.6607,68.5663,68.6418,76935.0
2019-03-27 12:35:00,72.78,72.79,72.73,72.75,64991.0,68.6418,68.6512,68.5946,68.6135,64991.0
2019-03-27 12:40:00,72.74,72.75,72.67,72.75,50248.0,68.6041,68.6135,68.538,68.6135,50248.0
2019-03-27 12:45:00,72.76,72.78,72.71,72.74,78618.0,68.6229,68.6418,68.5758,68.6041,78618.0
2019-03-27 12:50:00,72.74,72.82,72.72,72.78,96043.0,68.6041,68.6795,68.5852,68.6418,96043.0
2019-03-27 12:55:00,72.78,72.78,72.66,72.66,51732.0,68.6418,68.6418,68.5286,68.5286,51732.0
2019-03-27 13:00:00,72.67,72.68,72.6,72.6,56037.0,68.538,68.5475,68.472,68.472,56037.0
2019-03-27 13:05:00,72.61,72.66,72.58,72.59,115874.0,68.4815,68.5286,68.4532,68.4626,115874.0
2019-03-27 13:10:00,72.59,72.9,72.58,72.88,185129.0,68.4626,68.755,68.4532,68.7361,185129.0
2019-03-27 13:15:00,72.87,72.92,72.82,72.84,145888.0,68.7267,68.7738,68.6795,68.6984,145888.0
2019-03-27 13:20:00,72.85,72.9,72.82,72.89,99893.0,68.7078,68.755,68.6795,68.7455,99893.0
2019-03-27 13:25:00,72.89,72.98,72.89,72.95,105181.0,68.7455,68.8304,68.7455,68.8021,105181.0
2019-03-27 13:30:00,72.94,72.98,72.91,72.94,121325.0,68.7927,68.8304,68.7644,68.7927,121325.0
2019-03-27 13:35:00,72.94,72.94,72.86,72.91,76250.0,68.7927,68.7927,68.7172,68.7644,76250.0
2019-03-27 13:40:00,72.92,73.03,72.92,73.03,94332.0,68.7738,68.8776,68.7738,68.8776,94332.0
2019-03-27 13:45:00,73.03,73.06,72.98,73.01,75012.0,68.8776,68.9059,68.8304,68.8587,75012.0
2019-03-27 13:50:00,73.02,73.05,72.99,73.02,86084.0,68.8681,68.8964,68.8399,68.8681,86084.0
2019-03-27 13:55:00,73.03,73.05,72.97,72.97,90411.0,68.8776,68.8964,68.821,68.821,90411.0
2019-03-27 14:00:00,72.98,73.05,72.94,73.03,214570.0,68.8304,68.8964,68.7927,68.8776,214570.0
2019-03-27 14:05:00,73.04,73.05,72.97,73.03,139834.0,68.887,68.8964,68.821,68.8776,139834.0
2019-03-27 14:10:00,73.04,73.12,73.02,73.1,136742.0,68.887,68.9625,68.8681,68.9436,136742.0
2019-03-27 14:15:00,73.09,73.09,72.98,72.98,115947.0,68.9342,68.9342,68.8304,68.8304,115947.0
2019-03-27 14:20:00,72.98,73.03,72.95,73.02,112635.0,68.8304,68.8776,68.8021,68.8681,112635.0
2019-03-27 14:25:00,73.02,73.03,72.99,73.03,82243.0,68.8681,68.8776,68.8399,68.8776,82243.0
2019-03-27 14:30:00,73.02,73.09,73.01,73.02,133569.0,68.8681,68.9342,68.8587,68.8681,133569.0
2019-03-27 14:35:00,73.02,73.05,72.85,72.85,519131.0,68.8681,68.8964,68.7078,68.7078,519131.0
2019-03-27 14:40:00,72.86,72.91,72.86,72.91,85360.0,68.7172,68.7644,68.7172,68.7644,85360.0
2019-03-27 14:45:00,72.92,72.94,72.9,72.93,58297.0,68.7738,68.7927,68.755,68.7833,58297.0
2019-03-27 14:50:00,72.93,73.01,72.93,72.97,85185.0,68.7833,68.8587,68.7833,68.821,85185.0
2019-03-27 14:55:00,72.97,73.01,72.91,72.93,93608.0,68.821,68.8587,68.7644,68.7833,93608.0
2019-03-27 15:00:00,72.94,72.97,72.86,72.89,128666.0,68.7927,68.821,68.7172,68.7455,128666.0
2019-03-27 15:05:00,72.9,72.94,72.85,72.87,142728.0,68.755,68.7927,68.7078,68.7267,142728.0
2019-03-27 15:10:00,72.87,72.93,72.84,72.9,114680.0,68.7267,68.7833,68.6984,68.755,114680.0
2019-03-27 15:15:00,72.89,72.95,72.87,72.94,87188.0,68.7455,68.8021,68.7267,68.7927,87188.0
2019-03-27 15:20:00,72.95,73.01,72.91,72.97,84153.0,68.8021,68.8587,68.7644,68.821,84153.0
2019-03-27 15:25:00,72.97,73.04,72.95,73.04,143363.0,68.821,68.887,68.8021,68.887,143363.0
2019-03-27 15:30:00,73.04,73.13,73.04,73.08,432366.0,68.887,68.9719,68.887,68.9247,432366.0
2019-03-27 15:35:00,73.09,73.11,73.06,73.09,178763.0,68.9342,68.953,68.9059,68.9342,178763.0
2019-03-27 15:40:00,73.09,73.14,73.07,73.1,192508.0,68.9342,68.9813,68.9153,68.9436,192508.0
2019-03-27 15:45:00,73.1,73.16,73.07,73.07,222395.0,68.9436,69.0002,68.9153,68.9153,222395.0
2019-03-27 15:50:00,73.07,73.09,72.97,72.98,470380.0,68.9153,68.9342,68.821,68.8304,470380.0
2019-03-27 15:55:00,72.98,73.04,72.93,73.01,925014.0,68.8304,68.887,68.7833,68.8587,925014.0
2019-03-28 09:30:00,73.2,73.38,73.04,73.12,303968.0,69.0379,69.2077,68.887,68.9625,303968.0
2019-03-28 09:35:00,73.13,73.24,73.11,73.18,163415.0,68.9719,69.0756,68.953,69.019,163415.0
2019-03-28 09:40:00,73.19,73.37,73.09,73.36,166363.0,69.0285,69.1982,68.9342,69.1888,166363.0
2019-03-28 09:45:00,73.37,73.41,73.29,73.38,136905.0,69.1982,69.236,69.1228,69.2077,136905.0
2019-03-28 09:50:00,73.39,73.42,73.26,73.32,91979.0,69.2171,69.2454,69.0945,69.1511,91979.0
2019-03-28 09:55:00,73.33,73.43,73.32,73.41,92864.0,69.1605,69.2548,69.1511,69.236,92864.0
2019-03-28 10:00:00,73.42,73.58,73.35,73.55,210790.0,69.2454,69.3963,69.1794,69.368,210790.0
2019-03-28 10:05:00,73.56,73.57,73.51,73.55,59626.0,69.3774,69.3869,69.3303,69.368,59626.0
2019-03-28 10:10:00,73.56,73.57,73.42,73.43,108954.0,69.3774,69.3869,69.2454,69.2548,108954.0
2019-03-28 10:15:00,73.43,73.47,73.38,73.41,69462.0,69.2548,69.2926,69.2077,69.236,69462.0
2019-03-28 10:20:00,73.42,73.51,73.42,73.48,54672.0,69.2454,69.3303,69.2454,69.302,54672.0
2019-03-28 10:25:00,73.48,73.48,73.37,73.44,55870.0,69.302,69.302,69.1982,69.2643,55870.0
2019-03-28 10:30:00,73.44,73.53,73.4,73.5,227594.0,69.2643,69.3491,69.2265,69.3209,227594.0
2019-03-28 10:35:00,73.52,73.55,73.43,73.43,133200.0,69.3397,69.368,69.2548,69.2548,133200.0
2019-03-28 10:40:00,73.44,73.53,73.41,73.47,132517.0,69.2643,69.3491,69.236,69.2926,132517.0
2019-03-28 10:45:00,73.48,73.5,73.39,73.4,95716.0,69.302,69.3209,69.2171,69.2265,95716.0
2019-03-28 10:50:00,73.4,73.41,73.25,73.28,184477.0,69.2265,69.236,69.0851,69.1134,184477.0
2019-03-28 10:55:00,73.28,73.32,73.22,73.23,140125.0,69.1134,69.1511,69.0568,69.0662,140125.0
2019-03-28 11:00:00,73.24,73.25,73.08,73.11,202057.0,69.0756,69.0851,68.9247,68.953,202057.0
2019-03-28 11:05:00,73.12,73.13,73.02,73.13,163543.0,68.9625,68.9719,68.8681,68.9719,163543.0
2019-03-28 11:10:00,73.13,73.2,73.11,73.17,113238.0,68.9719,69.0379,68.953,69.0096,113238.0
2019-03-28 11:15:00,73.17,73.17,73.05,73.07,85952.0,69.0096,69.0096,68.8964,68.9153,85952.0
2019-03-28 11:20:00,73.06,73.1,72.94,72.97,211000.0,68.9059,68.9436,68.7927,68.821,211000.0
2019-03-28 11:25:00,72.96,72.96,72.84,72.85,114211.0,68.8116,68.8116,68.6984,68.7078,114211.0
2019-03-28 11:30:00,72.85,72.96,72.83,72.92,71829.0,68.7078,68.8116,68.6889,68.7738,71829.0
2019-03-28 11:35:00,72.92,72.99,72.88,72.97,133558.0,68.7738,68.8399,68.7361,68.821,133558.0
2019-03-28 11:40:00,72.96,72.96,72.88,72.96,180518.0,68.8116,68.8116,68.7361,68.8116,180518.0
2019-03-28 11:45:00,72.96,73.09,72.91,73.07,161833.0,68.8116,68.9342,68.7644,68.9153,161833.0
2019-03-28 11:50:00,73.07,73.1,72.96,73.0,127966.0,68.9153,68.9436,68.8116,68.8493,127966.0
2019-03-28 11:55:00,73.02,73.04,72.97,73.04,91821.0,68.8681,68.887,68.821,68.887,91821.0
2019-03-28 12:00:00,73.03,73.11,72.98,73.09,132979.0,68.8776,68.953,68.8304,68.9342,132979.0
2019-03-28 12:05:00,73.08,73.15,73.05,73.06,95201.0,68.9247,68.9908,68.8964,68.9059,95201.0
2019-03-28 12:10:00,73.06,73.07,72.92,72.95,224027.0,68.9059,68.9153,68.7738,68.8021,224027.0
2019-03-28 12:15:00,72.95,73.06,72.92,73.05,126864.0,68.8021,68.9059,68.7738,68.8964,126864.0
2019-03-28 12:20:00,73.04,73.1,73.04,73.07,191588.0,68.887,68.9436,68.887,68.9153,191588.0
2019-03-28 12:25:00,73.07,73.12,73.03,73.09,98995.0,68.9153,68.9625,68.8776,68.9342,98995.0
2019-03-28 12:30:00,73.1,73.12,73.08,73.09,89552.0,68.9436,68.9625,68.9247,68.9342,89552.0
2019-03-28 12:35:00,73.1,73.15,73.06,73.14,83336.0,68.9436,68.9908,68.9059,68.9813,83336.0
2019-03-28 12:40:00,73.14,73.17,73.1,73.14,223655.0,68.9813,69.0096,68.9436,68.9813,223655.0
2019-03-28 12:45:00,73.14,73.15,73.1,73.14,114744.0,68.9813,68.9908,68.9436,68.9813,114744.0
2019-03-28 12:50:00,73.14,73.22,73.12,73.21,70952.0,68.9813,69.0568,68.9625,69.0473,70952.0
2019-03-28 12:55:00,73.22,73.23,73.19,73.22,50276.0,69.0568,69.0662,69.0285,69.0568,50276.0
2019-03-28 13:00:00,73.23,73.28,73.22,73.25,224347.0,69.0662,69.1134,69.0568,69.0851,224347.0
2019-03-28 13:05:00,73.25,73.26,73.19,73.2,104853.0,69.0851,69.0945,69.0285,69.0379,104853.0
2019-03-28 13:10:00,73.21,73.23,73.2,73.21,78746.0,69.0473,69.0662,69.0379,69.0473,78746.0
2019-03-28 13:15:00,73.21,73.21,73.18,73.19,42572.0,69.0473,69.0473,69.019,69.0285,42572.0
2019-03-28 13:20:00,73.2,73.24,73.2,73.2,71962.0,69.0379,69.0756,69.0379,69.0379,71962.0
2019-03-28 13:25:00,73.2,73.26,73.18,73.26,55033.0,69.0379,69.0945,69.019,69.0945,55033.0
2019-03-28 13:30:00,73.26,73.28,73.21,73.22,72859.0,69.0945,69.1134,69.0473,69.0568,72859.0
2019-03-28 13:35:00,73.21,73.23,73.17,73.17,30700.0,69.0473,69.0662,69.0096,69.0096,30700.0
2019-03-28 13:40:00,73.17,73.17,73.13,73.15,72399.0,69.0096,69.0096,68.9719,68.9908,72399.0
2019-03-28 13:45:00,73.15,73.2,73.15,73.19,64203.0,68.9908,69.0379,68.9908,69.0285,64203.0
2019-03-28 13:50:00,73.19,73.23,73.18,73.21,111157.0,69.0285,69.0662,69.019,69.0473,111157.0
2019-03-28 13:55:00,73.21,73.22,73.19,73.21,140864.0,69.0473,69.0568,69.0285,69.0473,140864.0
2019-03-28 14:00:00,73.21,73.23,73.18,73.21,150610.0,69.0473,69.0662,69.019,69.0473,150610.0
2019-03-28 14:05:00,73.21,73.23,73.16,73.19,52518.0,69.0473,69.0662,69.0002,69.0285,52518.0
2019-03-28 14:10:00,73.19,73.24,73.19,73.23,22890.0,69.0285,69.0756,69.0285,69.0662,22890.0
2019-03-28 14:15:00,73.23,73.23,73.17,73.17,87138.0,69.0662,69.0662,69.0096,69.0096,87138.0
2019-03-28 14:20:00,73.18,73.19,73.14,73.18,40163.0,69.019,69.0285,68.9813,69.019,40163.0
2019-03-28 14:25:00,73.19,73.2,73.18,73.19,40787.0,69.0285,69.0379,69.019,69.0285,40787.0
2019-03-28 14:30:00,73.19,73.2,73.14,73.14,31230.0,69.0285,69.0379,68.9813,68.9813,31230.0
2019-03-28 14:35:00,73.14,73.17,73.13,73.16,38368.0,68.9813,69.0096,68.9719,69.0002,38368.0
2019-03-28 14:40:00,73.15,73.15,73.1,73.1,20981.0,68.9908,68.9908,68.9436,68.9436,20981.0
2019-03-28 14:45:00,73.11,73.16,73.09,73.1,98422.0,68.953,69.0002,68.9342,68.9436,98422.0
2019-03-28 14:50:00,73.11,73.15,73.1,73.14,91938.0,68.953,68.9908,68.9436,68.9813,91938.0
2019-03-28 14:55:00,73.13,73.2,73.12,73.2,70963.0,68.9719,69.0379,68.9625,69.0379,70963.0
2019-03-28 15:00:00,73.19,73.31,73.17,73.28,163565.0,69.0285,69.1417,69.0096,69.1134,163565.0
2019-03-28 15:05:00,73.28,73.3,73.27,73.29,32033.0,69.1134,69.1322,69.1039,69.1228,32033.0
2019-03-28 15:10:00,73.29,73.35,73.29,73.32,122436.0,69.1228,69.1794,69.1228,69.1511,122436.0
2019-03-28 15:15:00,73.33,73.35,73.27,73.29,91512.0,69.1605,69.1794,69.1039,69.1228,91512.0
2019-03-28 15:20:00,73.3,73.3,73.25,73.28,57728.0,69.1322,69.1322,69.0851,69.1134,57728.0
2019-03-28 15:25:00,73.28,73.35,73.26,73.26,50597.0,69.1134,69.1794,69.0945,69.0945,50597.0
2019-03-28 15:30:00,73.27,73.31,73.26,73.31,141345.0,69.1039,69.1417,69.0945,69.1417,141345.0
2019-03-28 15:35:00,73.31,73.38,73.3,73.33,138143.0,69.1417,69.2077,69.1322,69.1605,138143.0
2019-03-28 15:40:00,73.34,73.37,73.33,73.34,67005.0,69.17,69.1982,69.1605,69.17,67005.0
2019-03-28 15:45:00,73.34,73.37,73.29,73.3,258766.0,69.17,69.1982,69.1228,69.1322,258766.0
2019-03-28 15:50:00,73.29,73.36,73.27,73.34,854947.0,69.1228,69.1888,69.1039,69.17,854947.0
2019-03-28 15:55:00,73.34,73.37,73.27,73.29,577642.0,69.17,69.1982,69.1039,69.1228,577642.0
2019-03-29 09:30:00,73.88,73.93,73.78,73.88,179469.0,69.6792,69.7264,69.5849,69.6792,179469.0
2019-03-29 09:35:00,73.88,73.89,73.79,73.8,108278.0,69.6792,69.6887,69.5944,69.6038,108278.0
2019-03-29 09:40:00,73.79,73.84,73.73,73.77,171540.0,69.5944,69.6415,69.5378,69.5755,171540.0
2019-03-29 09:45:00,73.77,73.81,73.62,73.64,109468.0,69.5755,69.6132,69.434,69.4529,109468.0
2019-03-29 09:50:00,73.61,73.7,73.58,73.7,47398.0,69.4246,69.5095,69.3963,69.5095,47398.0
2019-03-29 09:55:00,73.7,73.71,73.59,73.67,66534.0,69.5095,69.5189,69.4057,69.4812,66534.0
2019-03-29 10:00:00,73.67,73.78,73.66,73.74,706489.0,69.4812,69.5849,69.4718,69.5472,706489.0
2019-03-29 10:05:00,73.73,73.84,73.66,73.84,474542.0,69.5378,69.6415,69.4718,69.6415,474542.0
2019-03-29 10:10:00,73.83,73.89,73.79,73.88,264726.0,69.6321,69.6887,69.5944,69.6792,264726.0
2019-03-29 10:15:00,73.89,73.91,73.85,73.89,72100.0,69.6887,69.7075,69.651,69.6887,72100.0
2019-03-29 10:20:00,73.9,73.91,73.81,73.86,103866.0,69.6981,69.7075,69.6132,69.6604,103866.0
2019-03-29 10:25:00,73.87,73.95,73.87,73.93,98048.0,69.6698,69.7453,69.6698,69.7264,98048.0
2019-03-29 10:30:00,73.93,73.93,73.83,73.88,140357.0,69.7264,69.7264,69.6321,69.6792,140357.0
2019-03-29 10:35:00,73.88,73.91,73.81,73.85,113707.0,69.6792,69.7075,69.6132,69.651,113707.0
2019-03-29 10:40:00,73.85,73.88,73.7,73.71,147483.0,69.651,69.6792,69.5095,69.5189,147483.0
2019-03-29 10:45:00,73.71,73.76,73.66,73.68,364559.0,69.5189,69.5661,69.4718,69.4906,364559.0
2019-03-29 10:50:00,73.67,73.67,73.53,73.54,180877.0,69.4812,69.4812,69.3491,69.3586,180877.0
2019-03-29 10:55:00,73.53,73.64,73.53,73.62,45381.0,69.3491,69.4529,69.3491,69.434,45381.0
2019-03-29 11:00:00,73.62,73.72,73.61,73.71,305725.0,69.434,69.5283,69.4246,69.5189,305725.0
2019-03-29 11:05:00,73.71,73.78,73.69,73.76,147766.0,69.5189,69.5849,69.5001,69.5661,147766.0
2019-03-29 11:10:00,73.75,73.8,73.73,73.74,45214.0,69.5566,69.6038,69.5378,69.5472,45214.0
2019-03-29 11:15:00,73.74,73.79,73.72,73.73,38613.0,69.5472,69.5944,69.5283,69.5378,38613.0
2019-03-29 11:20:00,73.73,73.76,73.68,73.74,46954.0,69.5378,69.5661,69.4906,69.5472,46954.0
2019-03-29 11:25:00,73.75,73.82,73.73,73.81,70611.0,69.5566,69.6227,69.5378,69.6132,70611.0
2019-03-29 11:30:00,73.82,73.86,73.79,73.84,211283.0,69.6227,69.6604,69.5944,69.6415,211283.0
2019-03-29 11:35:00,73.84,73.89,73.8,73.87,143061.0,69.6415,69.6887,69.6038,69.6698,143061.0
2019-03-29 11:40:00,73.88,73.9,73.85,73.85,37130.0,69.6792,69.6981,69.651,69.651,37130.0
2019-03-29 11:45:00,73.85,73.86,73.79,73.83,35553.0,69.651,69.6604,69.5944,69.6321,35553.0
2019-03-29 11:50:00,73.84,73.85,73.81,73.81,50986.0,69.6415,69.651,69.6132,69.6132,50986.0
2019-03-29 11:55:00,73.81,73.82,73.76,73.77,60822.0,69.6132,69.6227,69.5661,69.5755,60822.0
2019-03-29 12:00:00,73.77,73.77,73.7,73.75,159502.0,69.5755,69.5755,69.5095,69.5566,159502.0
2019-03-29 12:05:00,73.75,73.75,73.68,73.72,110012.0,69.5566,69.5566,69.4906,69.5283,110012.0
2019-03-29 12:10:00,73.71,73.74,73.64,73.65,411868.0,69.5189,69.5472,69.4529,69.4623,411868.0
2019-03-29 12:15:00,73.64,73.7,73.63,73.69,80705.0,69.4529,69.5095,69.4435,69.5001,80705.0
2019-03-29 12:20:00,73.7,73.77,73.7,73.75,71358.0,69.5095,69.5755,69.5095,69.5566,71358.0
2019-03-29 12:25:00,73.75,73.81,73.75,73.79,48496.0,69.5566,69.6132,69.5566,69.5944,48496.0
2019-03-29 12:30:00,73.79,73.82,73.77,73.81,44056.0,69.5944,69.6227,69.5755,69.6132,44056.0
2019-03-29 12:35:00,73.82,73.84,73.81,73.83,30134.0,69.6227,69.6415,69.6132,69.6321,30134.0
2019-03-29 12:40:00,73.84,73.84,73.77,73.77,114970.0,69.6415,69.6415,69.5755,69.5755,114970.0
2019-03-29 12:45:00,73.77,73.79,73.75,73.78,50083.0,69.5755,69.5944,69.5566,69.5849,50083.0
2019-03-29 12:50:00,73.79,73.8,73.7,73.76,52988.0,69.5944,69.6038,69.5095,69.5661,52988.0
2019-03-29 12:55:00,73.75,73.79,73.73,73.79,105417.0,69.5566,69.5944,69.5378,69.5944,105417.0
2019-03-29 13:00:00,73.79,73.8,73.76,73.77,61747.0,69.5944,69.6038,69.5661,69.5755,61747.0
2019-03-29 13:05:00,73.77,73.77,73.74,73.75,26783.0,69.5755,69.5755,69.5472,69.5566,26783.0
2019-03-29 13:10:00,73.75,73.77,73.73,73.75,106777.0,69.5566,69.5755,69.5378,69.5566,106777.0
2019-03-29 13:15:00,73.75,73.78,73.73,73.76,100383.0,69.5566,69.5849,69.5378,69.5661,100383.0
2019-03-29 13:20:00,73.76,73.78,73.71,73.76,74776.0,69.5661,69.5849,69.5189,69.5661,74776.0
2019-03-29 13:25:00,73.77,73.77,73.74,73.75,37709.0,69.5755,69.5755,69.5472,69.5566,37709.0
2019-03-29 13:30:00,73.75,73.76,73.7,73.7,93350.0,69.5566,69.5661,69.5095,69.5095,93350.0
2019-03-29 13:35:00,73.71,73.75,73.7,73.74,91095.0,69.5189,69.5566,69.5095,69.5472,91095.0
2019-03-29 13:40:00,73.75,73.83,73.73,73.82,80771.0,69.5566,69.6321,69.5378,69.6227,80771.0
2019-03-29 13:45:00,73.82,73.82,73.76,73.79,73128.0,69.6227,69.6227,69.5661,69.5944,73128.0
2019-03-29 13:50:00,73.8,73.81,73.77,73.8,43681.0,69.6038,69.6132,69.5755,69.6038,43681.0
2019-03-29 13:55:00,73.8,73.81,73.76,73.79,71367.0,69.6038,69.6132,69.5661,69.5944,71367.0
2019-03-29 14:00:00,73.8,73.85,73.79,73.85,74108.0,69.6038,69.651,69.5944,69.651,74108.0
2019-03-29 14:05:00,73.85,73.87,73.83,73.84,33653.0,69.651,69.6698,69.6321,69.6415,33653.0
2019-03-29 14:10:00,73.84,73.86,73.81,73.86,65514.0,69.6415,69.6604,69.6132,69.6604,65514.0
2019-03-29 14:15:00,73.86,73.88,73.82,73.83,25458.0,69.6604,69.6792,69.6227,69.6321,25458.0
2019-03-29 14:20:00,73.82,73.84,73.82,73.84,84550.0,69.6227,69.6415,69.6227,69.6415,84550.0
2019-03-29 14:25:00,73.84,73.88,73.84,73.87,52907.0,69.6415,69.6792,69.6415,69.6698,52907.0
2019-03-29 14:30:00,73.87,73.91,73.87,73.88,48175.0,69.6698,69.7075,69.6698,69.6792,48175.0
2019-03-29 14:35:00,73.88,73.89,73.86,73.87,66938.0,69.6792,69.6887,69.6604,69.6698,66938.0
2019-03-29 14:40:00,73.86,73.87,73.79,73.83,573777.0,69.6604,69.6698,69.5944,69.6321,573777.0
2019-03-29 14:45:00,73.83,73.88,73.8,73.88,131735.0,69.6321,69.6792,69.6038,69.6792,131735.0
2019-03-29 14:50:00,73.87,73.96,73.86,73.96,178957.0,69.6698,69.7547,69.6604,69.7547,178957.0
2019-03-29 14:55:00,73.96,73.97,73.92,73.95,139359.0,69.7547,69.7641,69.717,69.7453,139359.0
2019-03-29 15:00:00,73.95,74.02,73.94,73.97,162525.0,69.7453,69.8113,69.7358,69.7641,162525.0
2019-03-29 15:05:00,73.98,73.98,73.92,73.94,94851.0,69.7736,69.7736,69.717,69.7358,94851.0
2019-03-29 15:10:00,73.95,73.96,73.9,73.91,168068.0,69.7453,69.7547,69.6981,69.7075,168068.0
2019-03-29 15:15:00,73.9,73.94,73.87,73.88,124971.0,69.6981,69.7358,69.6698,69.6792,124971.0
2019-03-29 15:20:00,73.89,73.9,73.85,73.85,70429.0,69.6887,69.6981,69.651,69.651,70429.0
2019-03-29 15:25:00,73.85,73.89,73.81,73.87,180025.0,69.651,69.6887,69.6132,69.6698,180025.0
2019-03-29 15:30:00,73.87,73.92,73.82,73.92,348506.0,69.6698,69.717,69.6227,69.717,348506.0
2019-03-29 15:35:00,73.91,73.92,73.88,73.9,257256.0,69.7075,69.717,69.6792,69.6981,257256.0
2019-03-29 15:40:00,73.9,73.92,73.88,73.91,187246.0,69.6981,69.717,69.6792,69.7075,187246.0
2019-03-29 15:45:00,73.92,73.94,73.84,73.85,317903.0,69.717,69.7358,69.6415,69.651,317903.0
2019-03-29 15:50:00,73.85,73.93,73.81,73.87,1173063.0,69.651,69.7264,69.6132,69.6698,1173063.0
2019-03-29 15:55:00,73.87,74.03,73.87,74.0,1735707.0,69.6698,69.8207,69.6698,69.7924,1735707.0
2019-04-01 09:30:00,74.72,74.79,74.63,74.68,451735.0,70.4715,70.5375,70.3866,70.4338,451735.0
2019-04-01 09:35:00,74.69,74.76,74.54,74.6,309862.0,70.4432,70.5092,70.3017,70.3583,309862.0
2019-04-01 09:40:00,74.6,74.69,74.48,74.53,272353.0,70.3583,70.4432,70.2451,70.2923,272353.0
2019-04-01 09:45:00,74.53,74.55,74.46,74.5,270207.0,70.2923,70.3112,70.2263,70.264,270207.0
2019-04-01 09:50:00,74.5,74.58,74.39,74.4,293687.0,70.264,70.3394,70.1602,70.1697,293687.0
2019-04-01 09:55:00,74.39,74.53,74.39,74.5,231664.0,70.1602,70.2923,70.1602,70.264,231664.0
2019-04-01 10:00:00,74.51,74.65,74.5,74.6,430178.0,70.2734,70.4055,70.264,70.3583,430178.0
2019-04-01 10:05:00,74.6,74.62,74.41,74.41,197899.0,70.3583,70.3772,70.1791,70.1791,197899.0
2019-04-01 10:10:00,74.4,74.4,74.3,74.35,129091.0,70.1697,70.1697,70.0754,70.1225,129091.0
2019-04-01 10:15:00,74.36,74.45,74.32,74.44,87978.0,70.132,70.2168,70.0942,70.2074,87978.0
2019-04-01 10:20:00,74.43,74.5,74.41,74.42,79071.0,70.198,70.264,70.1791,70.1885,79071.0
2019-04-01 10:25:00,74.42,74.46,74.39,74.44,107405.0,70.1885,70.2263,70.1602,70.2074,107405.0
2019-04-01 10:30:00,74.45,74.5,74.4,74.44,118925.0,70.2168,70.264,70.1697,70.2074,118925.0
2019-04-01 10:35:00,74.44,74.46,74.39,74.45,70049.0,70.2074,70.2263,70.1602,70.2168,70049.0
2019-04-01 10:40:00,74.45,74.47,74.41,74.45,49862.0,70.2168,70.2357,70.1791,70.2168,49862.0
2019-04-01 10:45:00,74.44,74.5,74.43,74.48,100912.0,70.2074,70.264,70.198,70.2451,100912.0
2019-04-01 10:50:00,74.48,74.53,74.45,74.53,87009.0,70.2451,70.2923,70.2168,70.2923,87009.0
2019-04-01 10:55:00,74.52,74.57,74.52,74.55,131816.0,70.2829,70.33,70.2829,70.3112,131816.0
2019-04-01 11:00:00,74.55,74.66,74.53,74.65,105950.0,70.3112,70.4149,70.2923,70.4055,105950.0
2019-04-01 11:05:00,74.65,74.78,74.65,74.73,102222.0,70.4055,70.5281,70.4055,70.4809,102222.0
2019-04-01 11:10:00,74.73,74.76,74.7,74.75,72824.0,70.4809,70.5092,70.4526,70.4998,72824.0
2019-04-01 11:15:00,74.75,74.79,74.72,74.75,141906.0,70.4998,70.5375,70.4715,70.4998,141906.0
2019-04-01 11:20:00,74.76,74.77,74.74,74.75,138973.0,70.5092,70.5186,70.4903,70.4998,138973.0
2019-04-01 11:25:00,74.75,74.77,74.71,74.75,89956.0,70.4998,70.5186,70.4621,70.4998,89956.0
2019-04-01 11:30:00,74.75,74.76,74.69,74.73,153726.0,70.4998,70.5092,70.4432,70.4809,153726.0
2019-04-01 11:35:00,74.73,74.77,74.7,74.73,106531.0,70.4809,70.5186,70.4526,70.4809,106531.0
2019-04-01 11:40:00,74.74,74.77,74.71,74.71,111130.0,70.4903,70.5186,70.4621,70.4621,111130.0
2019-04-01 11:45:00,74.71,74.79,74.7,74.78,129429.0,70.4621,70.5375,70.4526,70.5281,129429.0
2019-04-01 11:50:00,74.77,74.78,74.7,74.7,80013.0,70.5186,70.5281,70.4526,70.4526,80013.0
2019-04-01 11:55:00,74.7,74.74,74.7,74.71,67400.0,70.4526,70.4903,70.4526,70.4621,67400.0
2019-04-01 12:00:00,74.72,74.72,74.66,74.69,130364.0,70.4715,70.4715,70.4149,70.4432,130364.0
2019-04-01 12:05:00,74.69,74.69,74.6,74.64,129737.0,70.4432,70.4432,70.3583,70.396,129737.0
2019-04-01 12:10:00,74.63,74.66,74.59,74.61,70333.0,70.3866,70.4149,70.3489,70.3677,70333.0
2019-04-01 12:15:00,74.62,74.7,74.61,74.69,102181.0,70.3772,70.4526,70.3677,70.4432,102181.0
2019-04-01 12:20:00,74.69,74.71,74.67,74.68,87810.0,70.4432,70.4621,70.4243,70.4338,87810.0
2019-04-01 12:25:00,74.69,74.72,74.67,74.71,60743.0,70.4432,70.4715,70.4243,70.4621,60743.0
2019-04-01 12:30:00,74.7,74.75,74.7,74.74,124178.0,70.4526,70.4998,70.4526,70.4903,124178.0
2019-04-01 12:35:00,74.74,74.75,74.72,74.75,81429.0,70.4903,70.4998,70.4715,70.4998,81429.0
2019-04-01 12:40:00,74.75,74.79,74.74,74.78,131678.0,70.4998,70.5375,70.4903,70.5281,131678.0
2019-04-01 12:45:00,74.78,74.8,74.76,74.79,129799.0,70.5281,70.5469,70.5092,70.5375,129799.0
2019-04-01 12:50:00,74.79,74.81,74.77,74.8,89781.0,70.5375,70.5564,70.5186,70.5469,89781.0
2019-04-01 12:55:00,74.8,74.86,74.78,74.86,167097.0,70.5469,70.6035,70.5281,70.6035,167097.0
2019-04-01 13:00:00,74.86,74.89,74.85,74.86,142417.0,70.6035,70.6318,70.5941,70.6035,142417.0
2019-04-01 13:05:00,74.86,74.87,74.83,74.85,78996.0,70.6035,70.613,70.5752,70.5941,78996.0
2019-04-01 13:10:00,74.85,74.87,74.82,74.82,93343.0,70.5941,70.613,70.5658,70.5658,93343.0
2019-04-01 13:15:00,74.83,74.84,74.8,74.8,117623.0,70.5752,70.5847,70.5469,70.5469,117623.0
2019-04-01 13:20:00,74.8,74.82,74.78,74.81,169460.0,70.5469,70.5658,70.5281,70.5564,169460.0
2019-04-01 13:25:00,74.8,74.84,74.79,74.83,125668.0,70.5469,70.5847,70.5375,70.5752,125668.0
2019-04-01 13:30:00,74.83,74.86,74.81,74.85,46521.0,70.5752,70.6035,70.5564,70.5941,46521.0
2019-04-01 13:35:00,74.84,74.86,74.83,74.85,28180.0,70.5847,70.6035,70.5752,70.5941,28180.0
2019-04-01 13:40:00,74.86,74.87,74.85,74.85,29892.0,70.6035,70.613,70.5941,70.5941,29892.0
2019-04-01 13:45:00,74.85,74.92,74.85,74.87,49566.0,70.5941,70.6601,70.5941,70.613,49566.0
2019-04-01 13:50:00,74.86,74.92,74.86,74.91,44959.0,70.6035,70.6601,70.6035,70.6507,44959.0
2019-04-01 13:55:00,74.92,74.95,74.91,74.93,29163.0,70.6601,70.6884,70.6507,70.6695,29163.0
2019-04-01 14:00:00,74.94,74.98,74.92,74.94,251082.0,70.679,70.7167,70.6601,70.679,251082.0
2019-04-01 14:05:00,74.95,74.97,74.93,74.97,61850.0,70.6884,70.7073,70.6695,70.7073,61850.0
2019-04-01 14:10:00,74.98,75.0,74.93,74.95,97967.0,70.7167,70.7356,70.6695,70.6884,97967.0
2019-04-01 14:15:00,74.96,74.97,74.91,74.91,41629.0,70.6978,70.7073,70.6507,70.6507,41629.0
2019-04-01 14:20:00,74.92,74.94,74.91,74.92,74384.0,70.6601,70.679,70.6507,70.6601,74384.0
2019-04-01 14:25:00,74.93,74.97,74.93,74.93,86939.0,70.6695,70.7073,70.6695,70.6695,86939.0
2019-04-01 14:30:00,74.93,74.97,74.93,74.96,290050.0,70.6695,70.7073,70.6695,70.6978,290050.0
2019-04-01 14:35:00,74.96,74.97,74.91,74.92,45064.0,70.6978,70.7073,70.6507,70.6601,45064.0
2019-04-01 14:40:00,74.93,74.95,74.92,74.93,91025.0,70.6695,70.6884,70.6601,70.6695,91025.0
2019-04-01 14:45:00,74.93,74.96,74.91,74.92,110362.0,70.6695,70.6978,70.6507,70.6601,110362.0
2019-04-01 14:50:00,74.92,74.94,74.91,74.94,146313.0,70.6601,70.679,70.6507,70.679,146313.0
2019-04-01 14:55:00,74.95,75.0,74.94,74.99,107297.0,70.6884,70.7356,70.679,70.7261,107297.0
2019-04-01 15:00:00,74.99,75.0,74.95,74.98,132733.0,70.7261,70.7356,70.6884,70.7167,132733.0
2019-04-01 15:05:00,74.97,75.0,74.94,74.95,92966.0,70.7073,70.7356,70.679,70.6884,92966.0
2019-04-01 15:10:00,74.95,74.97,74.91,74.96,71553.0,70.6884,70.7073,70.6507,70.6978,71553.0
2019-04-01 15:15:00,74.96,75.0,74.95,75.0,155997.0,70.6978,70.7356,70.6884,70.7356,155997.0
2019-04-01 15:20:00,75.0,75.0,74.97,74.99,160073.0,70.7356,70.7356,70.7073,70.7261,160073.0
2019-04-01 15:25:00,74.98,75.02,74.96,75.01,168586.0,70.7167,70.7544,70.6978,70.745,168586.0
2019-04-01 15:30:00,75.01,75.02,74.96,74.97,136784.0,70.745,70.7544,70.6978,70.7073,136784.0
2019-04-01 15:35:00,74.98,75.02,74.97,75.01,162058.0,70.7167,70.7544,70.7073,70.745,162058.0
2019-04-01 15:40:00,75.01,75.03,74.98,74.99,414281.0,70.745,70.7639,70.7167,70.7261,414281.0
2019-04-01 15:45:00,74.98,75.0,74.96,74.98,275902.0,70.7167,70.7356,70.6978,70.7167,275902.0
2019-04-01 15:50:00,74.98,75.04,74.97,75.02,388181.0,70.7167,70.7733,70.7073,70.7544,388181.0
2019-04-01 15:55:00,75.03,75.1,75.0,75.03,1149084.0,70.7639,70.8299,70.7356,70.7639,1149084.0
2019-04-02 09:30:00,75.04,75.12,75.01,75.1,226092.0,70.7733,70.8487,70.745,70.8299,226092.0
2019-04-02 09:35:00,75.1,75.18,75.04,75.1,215432.0,70.8299,70.9053,70.7733,70.8299,215432.0
2019-04-02 09:40:00,75.09,75.16,75.05,75.07,118408.0,70.8204,70.8865,70.7827,70.8016,118408.0
2019-04-02 09:45:00,75.07,75.14,75.04,75.05,186191.0,70.8016,70.8676,70.7733,70.7827,186191.0
2019-04-02 09:50:00,75.05,75.12,75.0,75.01,148313.0,70.7827,70.8487,70.7356,70.745,148313.0
2019-04-02 09:55:00,75.01,75.03,74.87,74.91,166049.0,70.745,70.7639,70.613,70.6507,166049.0
2019-04-02 10:00:00,74.91,74.92,74.84,74.89,116429.0,70.6507,70.6601,70.5847,70.6318,116429.0
2019-04-02 10:05:00,74.89,74.99,74.88,74.99,154309.0,70.6318,70.7261,70.6224,70.7261,154309.0
2019-04-02 10:10:00,74.99,75.04,74.96,75.01,144641.0,70.7261,70.7733,70.6978,70.745,144641.0
2019-04-02 10:15:00,75.01,75.09,75.0,75.07,467830.0,70.745,70.8204,70.7356,70.8016,467830.0
2019-04-02 10:20:00,75.06,75.06,75.02,75.03,89359.0,70.7922,70.7922,70.7544,70.7639,89359.0
2019-04-02 10:25:00,75.03,75.12,75.03,75.12,145094.0,70.7639,70.8487,70.7639,70.8487,145094.0
2019-04-02 10:30:00,75.13,75.13,75.08,75.12,45188.0,70.8582,70.8582,70.811,70.8487,45188.0
2019-04-02 10:35:00,75.12,75.12,75.04,75.08,64150.0,70.8487,70.8487,70.7733,70.811,64150.0
2019-04-02 10:40:00,75.08,75.08,75.02,75.07,81737.0,70.811,70.811,70.7544,70.8016,81737.0
2019-04-02 10:45:00,75.07,75.11,75.04,75.06,34038.0,70.8016,70.8393,70.7733,70.7922,34038.0
2019-04-02 10:50:00,75.05,75.15,75.04,75.12,59541.0,70.7827,70.877,70.7733,70.8487,59541.0
2019-04-02 10:55:00,75.12,75.13,75.08,75.1,45407.0,70.8487,70.8582,70.811,70.8299,45407.0
2019-04-02 11:00:00,75.11,75.12,74.94,74.95,158599.0,70.8393,70.8487,70.679,70.6884,158599.0
2019-04-02 11:05:00,74.95,74.99,74.91,74.93,91713.0,70.6884,70.7261,70.6507,70.6695,91713.0
2019-04-02 11:10:00,74.94,74.94,74.87,74.9,71050.0,70.679,70.679,70.613,70.6413,71050.0
2019-04-02 11:15:00,74.91,74.95,74.88,74.94,55500.0,70.6507,70.6884,70.6224,70.679,55500.0
2019-04-02 11:20:00,74.94,75.0,74.93,74.99,83663.0,70.679,70.7356,70.6695,70.7261,83663.0
2019-04-02 11:25:00,74.99,75.03,74.96,75.02,28736.0,70.7261,70.7639,70.6978,70.7544,28736.0
2019-04-02 11:30:00,75.01,75.04,75.0,75.0,65184.0,70.745,70.7733,70.7356,70.7356,65184.0
2019-04-02 11:35:00,75.01,75.04,74.98,74.98,74353.0,70.745,70.7733,70.7167,70.7167,74353.0
2019-04-02 11:40:00,74.99,75.02,74.97,74.98,40282.0,70.7261,70.7544,70.7073,70.7167,40282.0
2019-04-02 11:45:00,74.98,75.07,74.98,75.05,110609.0,70.7167,70.8016,70.7167,70.7827,110609.0
2019-04-02 11:50:00,75.06,75.08,75.04,75.07,42170.0,70.7922,70.811,70.7733,70.8016,42170.0
2019-04-02 11:55:00,75.08,75.09,75.03,75.05,40283.0,70.811,70.8204,70.7639,70.7827,40283.0
2019-04-02 12:00:00,75.05,75.09,75.03,75.08,75758.0,70.7827,70.8204,70.7639,70.811,75758.0
2019-04-02 12:05:00,75.08,75.09,75.05,75.07,28119.0,70.811,70.8204,70.7827,70.8016,28119.0
2019-04-02 12:10:00,75.06,75.08,75.05,75.06,42965.0,70.7922,70.811,70.7827,70.7922,42965.0
2019-04-02 12:15:00,75.06,75.07,75.02,75.05,32375.0,70.7922,70.8016,70.7544,70.7827,32375.0
2019-04-02 12:20:00,75.06,75.07,75.01,75.03,49869.0,70.7922,70.8016,70.745,70.7639,49869.0
2019-04-02 12:25:00,75.03,75.06,75.0,75.05,49379.0,70.7639,70.7922,70.7356,70.7827,49379.0
2019-04-02 12:30:00,75.05,75.11,75.05,75.09,62051.0,70.7827,70.8393,70.7827,70.8204,62051.0
2019-04-02 12:35:00,75.09,75.1,75.07,75.09,76666.0,70.8204,70.8299,70.8016,70.8204,76666.0
2019-04-02 12:40:00,75.09,75.1,75.06,75.07,40917.0,70.8204,70.8299,70.7922,70.8016,40917.0
2019-04-02 12:45:00,75.06,75.12,75.05,75.11,43425.0,70.7922,70.8487,70.7827,70.8393,43425.0
2019-04-02 12:50:00,75.11,75.12,75.07,75.1,59539.0,70.8393,70.8487,70.8016,70.8299,59539.0
2019-04-02 12:55:00,75.1,75.1,75.07,75.09,34387.0,70.8299,70.8299,70.8016,70.8204,34387.0
2019-04-02 13:00:00,75.09,75.09,75.04,75.08,70445.0,70.8204,70.8204,70.7733,70.811,70445.0
2019-04-02 13:05:00,75.09,75.14,75.06,75.12,137270.0,70.8204,70.8676,70.7922,70.8487,137270.0
2019-04-02 13:10:00,75.12,75.12,75.07,75.1,230530.0,70.8487,70.8487,70.8016,70.8299,230530.0
2019-04-02 13:15:00,75.1,75.12,75.09,75.1,44617.0,70.8299,70.8487,70.8204,70.8299,44617.0
2019-04-02 13:20:00,75.1,75.15,75.09,75.13,53642.0,70.8299,70.877,70.8204,70.8582,53642.0
2019-04-02 13:25:00,75.13,75.13,75.1,75.12,109069.0,70.8582,70.8582,70.8299,70.8487,109069.0
2019-04-02 13:30:00,75.12,75.14,75.11,75.14,68007.0,70.8487,70.8676,70.8393,70.8676,68007.0
2019-04-02 13:35:00,75.13,75.15,75.13,75.14,32771.0,70.8582,70.877,70.8582,70.8676,32771.0
2019-04-02 13:40:00,75.15,75.17,75.14,75.17,553142.0,70.877,70.8959,70.8676,70.8959,553142.0
2019-04-02 13:45:00,75.16,75.18,75.14,75.16,91838.0,70.8865,70.9053,70.8676,70.8865,91838.0
2019-04-02 13:50:00,75.17,75.18,75.12,75.16,97484.0,70.8959,70.9053,70.8487,70.8865,97484.0
2019-04-02 13:55:00,75.17,75.17,75.14,75.15,96526.0,70.8959,70.8959,70.8676,70.877,96526.0
2019-04-02 14:00:00,75.16,75.16,75.11,75.16,86142.0,70.8865,70.8865,70.8393,70.8865,86142.0
2019-04-02 14:05:00,75.15,75.17,75.14,75.15,94464.0,70.877,70.8959,70.8676,70.877,94464.0
2019-04-02 14:10:00,75.14,75.19,75.14,75.16,68494.0,70.8676,70.9148,70.8676,70.8865,68494.0
2019-04-02 14:15:00,75.16,75.19,75.14,75.18,186168.0,70.8865,70.9148,70.8676,70.9053,186168.0
2019-04-02 14:20:00,75.18,75.21,75.15,75.17,123140.0,70.9053,70.9336,70.877,70.8959,123140.0
2019-04-02 14:25:00,75.17,75.2,75.17,75.19,22091.0,70.8959,70.9242,70.8959,70.9148,22091.0
2019-04-02 14:30:00,75.19,75.22,75.18,75.21,26804.0,70.9148,70.9431,70.9053,70.9336,26804.0
2019-04-02 14:35:00,75.22,75.23,75.2,75.23,21233.0,70.9431,70.9525,70.9242,70.9525,21233.0
2019-04-02 14:40:00,75.22,75.23,75.2,75.23,53263.0,70.9431,70.9525,70.9242,70.9525,53263.0
2019-04-02 14:45:00,75.23,75.25,75.22,75.23,41563.0,70.9525,70.9714,70.9431,70.9525,41563.0
2019-04-02 14:50:00,75.23,75.26,75.22,75.23,88866.0,70.9525,70.9808,70.9431,70.9525,88866.0
2019-04-02 14:55:00,75.24,75.28,75.24,75.27,73931.0,70.9619,70.9996,70.9619,70.9902,73931.0
2019-04-02 15:00:00,75.27,75.31,75.27,75.3,55662.0,70.9902,71.0279,70.9902,71.0185,55662.0
2019-04-02 15:05:00,75.3,75.32,75.28,75.29,48031.0,71.0185,71.0374,70.9996,71.0091,48031.0
2019-04-02 15:10:00,75.29,75.33,75.29,75.32,78647.0,71.0091,71.0468,71.0091,71.0374,78647.0
2019-04-02 15:15:00,75.32,75.33,75.3,75.33,135618.0,71.0374,71.0468,71.0185,71.0468,135618.0
2019-04-02 15:20:00,75.33,75.34,75.31,75.33,73764.0,71.0468,71.0562,71.0279,71.0468,73764.0
2019-04-02 15:25:00,75.32,75.33,75.31,75.32,64892.0,71.0374,71.0468,71.0279,71.0374,64892.0
2019-04-02 15:30:00,75.32,75.37,75.31,75.35,130309.0,71.0374,71.0845,71.0279,71.0657,130309.0
2019-04-02 15:35:00,75.35,75.37,75.34,75.37,173860.0,71.0657,71.0845,71.0562,71.0845,173860.0
2019-04-02 15:40:00,75.36,75.37,75.31,75.34,686511.0,71.0751,71.0845,71.0279,71.0562,686511.0
2019-04-02 15:45:00,75.34,75.36,75.31,75.35,311561.0,71.0562,71.0751,71.0279,71.0657,311561.0
2019-04-02 15:50:00,75.36,75.37,75.34,75.35,401056.0,71.0751,71.0845,71.0562,71.0657,401056.0
2019-04-02 15:55:00,75.36,75.36,75.27,75.27,1334220.0,71.0751,71.0751,70.9902,70.9902,1334220.0
2019-04-03 09:30:00,75.76,75.76,75.65,75.73,234943.0,71.4524,71.4524,71.3486,71.4241,234943.0
2019-04-03 09:35:00,75.73,75.78,75.66,75.73,295321.0,71.4241,71.4712,71.358,71.4241,295321.0
2019-04-03 09:40:00,75.73,75.79,75.72,75.79,175424.0,71.4241,71.4806,71.4146,71.4806,175424.0
2019-04-03 09:45:00,75.79,75.86,75.77,75.82,180288.0,71.4806,71.5467,71.4618,71.5089,180288.0
2019-04-03 09:50:00,75.82,75.84,75.74,75.81,176438.0,71.5089,71.5278,71.4335,71.4995,176438.0
2019-04-03 09:55:00,75.81,75.82,75.72,75.77,151125.0,71.4995,71.5089,71.4146,71.4618,151125.0
2019-04-03 10:00:00,75.76,75.76,75.64,75.65,399117.0,71.4524,71.4524,71.3392,71.3486,399117.0
2019-04-03 10:05:00,75.65,75.71,75.58,75.71,124156.0,71.3486,71.4052,71.2826,71.4052,124156.0
2019-04-03 10:10:00,75.71,75.8,75.7,75.78,123842.0,71.4052,71.4901,71.3958,71.4712,123842.0
2019-04-03 10:15:00,75.77,75.83,75.71,75.83,164805.0,71.4618,71.5184,71.4052,71.5184,164805.0
2019-04-03 10:20:00,75.83,75.92,75.83,75.89,161913.0,71.5184,71.6033,71.5184,71.575,161913.0
2019-04-03 10:25:00,75.89,75.93,75.86,75.91,78601.0,71.575,71.6127,71.5467,71.5938,78601.0
2019-04-03 10:30:00,75.9,75.98,75.87,75.98,152735.0,71.5844,71.6598,71.5561,71.6598,152735.0
2019-04-03 10:35:00,75.97,76.0,75.93,76.0,82101.0,71.6504,71.6787,71.6127,71.6787,82101.0
2019-04-03 10:40:00,76.0,76.02,75.97,76.0,89944.0,71.6787,71.6976,71.6504,71.6787,89944.0
2019-04-03 10:45:00,75.99,76.02,75.91,75.91,75453.0,71.6693,71.6976,71.5938,71.5938,75453.0
2019-04-03 10:50:00,75.92,75.99,75.9,75.98,135153.0,71.6033,71.6693,71.5844,71.6598,135153.0
2019-04-03 10:55:00,75.98,76.04,75.98,76.02,151490.0,71.6598,71.7164,71.6598,71.6976,151490.0
2019-04-03 11:00:00,76.03,76.17,76.03,76.16,383241.0,71.707,71.839,71.707,71.8296,383241.0
2019-04-03 11:05:00,76.16,76.19,76.13,76.15,172412.0,71.8296,71.8579,71.8013,71.8202,172412.0
2019-04-03 11:10:00,76.15,76.18,76.11,76.12,96021.0,71.8202,71.8485,71.7825,71.7919,96021.0
2019-04-03 11:15:00,76.12,76.16,76.1,76.14,136940.0,71.7919,71.8296,71.773,71.8107,136940.0
2019-04-03 11:20:00,76.14,76.14,76.1,76.11,128207.0,71.8107,71.8107,71.773,71.7825,128207.0
2019-04-03 11:25:00,76.1,76.14,76.08,76.12,91792.0,71.773,71.8107,71.7542,71.7919,91792.0
2019-04-03 11:30:00,76.12,76.18,76.11,76.17,141994.0,71.7919,71.8485,71.7825,71.839,141994.0
2019-04-03 11:35:00,76.18,76.2,76.14,76.17,278535.0,71.8485,71.8673,71.8107,71.839,278535.0
2019-04-03 11:40:00,76.17,76.19,76.13,76.15,102827.0,71.839,71.8579,71.8013,71.8202,102827.0
2019-04-03 11:45:00,76.16,76.16,76.11,76.15,174403.0,71.8296,71.8296,71.7825,71.8202,174403.0
2019-04-03 11:50:00,76.14,76.26,76.13,76.25,175346.0,71.8107,71.9239,71.8013,71.9145,175346.0
2019-04-03 11:55:00,76.25,76.25,76.2,76.2,64272.0,71.9145,71.9145,71.8673,71.8673,64272.0
2019-04-03 12:00:00,76.2,76.24,76.17,76.23,166872.0,71.8673,71.9051,71.839,71.8956,166872.0
2019-04-03 12:05:00,76.23,76.26,76.23,76.25,83602.0,71.8956,71.9239,71.8956,71.9145,83602.0
2019-04-03 12:10:00,76.25,76.26,76.22,76.22,59133.0,71.9145,71.9239,71.8862,71.8862,59133.0
2019-04-03 12:15:00,76.22,76.24,76.2,76.22,118104.0,71.8862,71.9051,71.8673,71.8862,118104.0
2019-04-03 12:20:00,76.22,76.22,76.17,76.2,121938.0,71.8862,71.8862,71.839,71.8673,121938.0
2019-04-03 12:25:00,76.19,76.23,76.16,76.17,84332.0,71.8579,71.8956,71.8296,71.839,84332.0
2019-04-03 12:30:00,76.17,76.17,76.12,76.14,122650.0,71.839,71.839,71.7919,71.8107,122650.0
2019-04-03 12:35:00,76.14,76.14,76.08,76.14,113347.0,71.8107,71.8107,71.7542,71.8107,113347.0
2019-04-03 12:40:00,76.14,76.15,76.13,76.13,34452.0,71.8107,71.8202,71.8013,71.8013,34452.0
2019-04-03 12:45:00,76.13,76.13,76.09,76.1,76014.0,71.8013,71.8013,71.7636,71.773,76014.0
2019-04-03 12:50:00,76.11,76.11,76.04,76.05,80127.0,71.7825,71.7825,71.7164,71.7259,80127.0
2019-04-03 12:55:00,76.05,76.08,76.03,76.06,72782.0,71.7259,71.7542,71.707,71.7353,72782.0
2019-04-03 13:00:00,76.07,76.12,76.04,76.09,89184.0,71.7447,71.7919,71.7164,71.7636,89184.0
2019-04-03 13:05:00,76.09,76.11,76.07,76.08,72610.0,71.7636,71.7825,71.7447,71.7542,72610.0
2019-04-03 13:10:00,76.09,76.11,76.07,76.07,53605.0,71.7636,71.7825,71.7447,71.7447,53605.0
2019-04-03 13:15:00,76.07,76.11,76.06,76.08,188482.0,71.7447,71.7825,71.7353,71.7542,188482.0
2019-04-03 13:20:00,76.08,76.13,76.06,76.12,160712.0,71.7542,71.8013,71.7353,71.7919,160712.0
2019-04-03 13:25:00,76.12,76.14,76.09,76.11,101484.0,71.7919,71.8107,71.7636,71.7825,101484.0
2019-04-03 13:30:00,76.12,76.12,76.08,76.1,75769.0,71.7919,71.7919,71.7542,71.773,75769.0
2019-04-03 13:35:00,76.09,76.11,76.07,76.09,67258.0,71.7636,71.7825,71.7447,71.7636,67258.0
2019-04-03 13:40:00,76.08,76.08,75.99,76.03,111930.0,71.7542,71.7542,71.6693,71.707,111930.0
2019-04-03 13:45:00,76.02,76.06,76.0,76.0,116056.0,71.6976,71.7353,71.6787,71.6787,116056.0
2019-04-03 13:50:00,76.0,76.0,75.87,75.89,172693.0,71.6787,71.6787,71.5561,71.575,172693.0
2019-04-03 13:55:00,75.89,75.9,75.8,75.83,103824.0,71.575,71.5844,71.4901,71.5184,103824.0
2019-04-03 14:00:00,75.82,75.83,75.75,75.79,136515.0,71.5089,71.5184,71.4429,71.4806,136515.0
2019-04-03 14:05:00,75.8,75.84,75.79,75.82,117767.0,71.4901,71.5278,71.4806,71.5089,117767.0
2019-04-03 14:10:00,75.81,75.86,75.8,75.81,138572.0,71.4995,71.5467,71.4901,71.4995,138572.0
2019-04-03 14:15:00,75.81,75.85,75.81,75.84,78379.0,71.4995,71.5372,71.4995,71.5278,78379.0
2019-04-03 14:20:00,75.85,75.91,75.85,75.89,99464.0,71.5372,71.5938,71.5372,71.575,99464.0
2019-04-03 14:25:00,75.89,75.91,75.88,75.9,69494.0,71.575,71.5938,71.5655,71.5844,69494.0
2019-04-03 14:30:00,75.89,75.9,75.87,75.89,77318.0,71.575,71.5844,71.5561,71.575,77318.0
2019-04-03 14:35:00,75.89,75.89,75.79,75.8,103221.0,71.575,71.575,71.4806,71.4901,103221.0
2019-04-03 14:40:00,75.8,75.81,75.76,75.78,194956.0,71.4901,71.4995,71.4524,71.4712,194956.0
2019-04-03 14:45:00,75.78,75.81,75.77,75.79,192028.0,71.4712,71.4995,71.4618,71.4806,192028.0
2019-04-03 14:50:00,75.79,75.83,75.76,75.82,98944.0,71.4806,71.5184,71.4524,71.5089,98944.0
2019-04-03 14:55:00,75.82,75.83,75.77,75.78,72146.0,71.5089,71.5184,71.4618,71.4712,72146.0
2019-04-03 15:00:00,75.77,75.85,75.76,75.84,113864.0,71.4618,71.5372,71.4524,71.5278,113864.0
2019-04-03 15:05:00,75.84,75.85,75.76,75.76,88803.0,71.5278,71.5372,71.4524,71.4524,88803.0
2019-04-03 15:10:00,75.76,75.76,75.65,75.66,140253.0,71.4524,71.4524,71.3486,71.358,140253.0
2019-04-03 15:15:00,75.66,75.67,75.6,75.62,119277.0,71.358,71.3675,71.3014,71.3203,119277.0
2019-04-03 15:20:00,75.61,75.66,75.58,75.65,165192.0,71.3109,71.358,71.2826,71.3486,165192.0
2019-04-03 15:25:00,75.65,75.72,75.62,75.71,244102.0,71.3486,71.4146,71.3203,71.4052,244102.0
2019-04-03 15:30:00,75.7,75.73,75.66,75.73,308489.0,71.3958,71.4241,71.358,71.4241,308489.0
2019-04-03 15:35:00,75.73,75.79,75.72,75.75,172188.0,71.4241,71.4806,71.4146,71.4429,172188.0
2019-04-03 15:40:00,75.76,75.8,75.75,75.79,253404.0,71.4524,71.4901,71.4429,71.4806,253404.0
2019-04-03 15:45:00,75.78,75.8,75.75,75.78,204308.0,71.4712,71.4901,71.4429,71.4712,204308.0
2019-04-03 15:50:00,75.79,75.86,75.77,75.81,692816.0,71.4806,71.5467,71.4618,71.4995,692816.0
2019-04-03 15:55:00,75.81,75.92,75.8,75.88,1603884.0,71.4995,71.6033,71.4901,71.5655,1603884.0
2019-04-04 09:30:00,75.84,75.97,75.8,75.87,357839.0,71.5278,71.6504,71.4901,71.5561,357839.0
2019-04-04 09:35:00,75.87,75.98,75.83,75.96,229204.0,71.5561,71.6598,71.5184,71.641,229204.0
2019-04-04 09:40:00,75.96,76.04,75.92,75.97,176402.0,71.641,71.7164,71.6033,71.6504,176402.0
2019-04-04 09:45:00,75.98,76.05,75.94,75.97,204966.0,71.6598,71.7259,71.6221,71.6504,204966.0
2019-04-04 09:50:00,75.98,76.01,75.93,75.96,211648.0,71.6598,71.6881,71.6127,71.641,211648.0
2019-04-04 09:55:00,75.96,76.04,75.94,75.98,164192.0,71.641,71.7164,71.6221,71.6598,164192.0
2019-04-04 10:00:00,75.99,76.0,75.95,75.96,67633.0,71.6693,71.6787,71.6315,71.641,67633.0
2019-04-04 10:05:00,75.97,75.99,75.83,75.85,123555.0,71.6504,71.6693,71.5184,71.5372,123555.0
2019-04-04 10:10:00,75.84,75.87,75.81,75.83,70677.0,71.5278,71.5561,71.4995,71.5184,70677.0
2019-04-04 10:15:00,75.83,75.85,75.68,75.69,75949.0,71.5184,71.5372,71.3769,71.3863,75949.0
2019-04-04 10:20:00,75.7,75.71,75.53,75.53,92991.0,71.3958,71.4052,71.2354,71.2354,92991.0
2019-04-04 10:25:00,75.53,75.6,75.48,75.49,54870.0,71.2354,71.3014,71.1883,71.1977,54870.0
2019-04-04 10:30:00,75.49,75.49,75.32,75.34,127157.0,71.1977,71.1977,71.0374,71.0562,127157.0
2019-04-04 10:35:00,75.34,75.49,75.32,75.46,137076.0,71.0562,71.1977,71.0374,71.1694,137076.0
2019-04-04 10:40:00,75.47,75.57,75.47,75.56,161857.0,71.1788,71.2732,71.1788,71.2637,161857.0
2019-04-04 10:45:00,75.57,75.66,75.53,75.65,219907.0,71.2732,71.358,71.2354,71.3486,219907.0
2019-04-04 10:50:00,75.66,75.69,75.62,75.67,153255.0,71.358,71.3863,71.3203,71.3675,153255.0
2019-04-04 10:55:00,75.67,75.68,75.54,75.55,160640.0,71.3675,71.3769,71.2449,71.2543,160640.0
2019-04-04 11:00:00,75.55,75.55,75.45,75.48,214240.0,71.2543,71.2543,71.16,71.1883,214240.0
2019-04-04 11:05:00,75.48,75.58,75.44,75.53,231373.0,71.1883,71.2826,71.1505,71.2354,231373.0
2019-04-04 11:10:00,75.51,75.51,75.37,75.38,118731.0,71.2166,71.2166,71.0845,71.094,118731.0
2019-04-04 11:15:00,75.37,75.41,75.3,75.34,144932.0,71.0845,71.1223,71.0185,71.0562,144932.0
2019-04-04 11:20:00,75.33,75.43,75.26,75.42,156879.0,71.0468,71.1411,70.9808,71.1317,156879.0
2019-04-04 11:25:00,75.42,75.47,75.39,75.4,107863.0,71.1317,71.1788,71.1034,71.1128,107863.0
2019-04-04 11:30:00,75.4,75.44,75.37,75.39,97526.0,71.1128,71.1505,71.0845,71.1034,97526.0
2019-04-04 11:35:00,75.39,75.53,75.38,75.52,118749.0,71.1034,71.2354,71.094,71.226,118749.0
2019-04-04 11:40:00,75.52,75.53,75.46,75.47,116560.0,71.226,71.2354,71.1694,71.1788,116560.0
2019-04-04 11:45:00,75.47,75.52,75.46,75.47,99145.0,71.1788,71.226,71.1694,71.1788,99145.0
2019-04-04 11:50:00,75.46,75.47,75.31,75.31,94277.0,71.1694,71.1788,71.0279,71.0279,94277.0
2019-04-04 11:55:00,75.32,75.4,75.32,75.34,94934.0,71.0374,71.1128,71.0374,71.0562,94934.0
2019-04-04 12:00:00,75.34,75.38,75.33,75.36,76207.0,71.0562,71.094,71.0468,71.0751,76207.0
2019-04-04 12:05:00,75.35,75.44,75.35,75.37,65242.0,71.0657,71.1505,71.0657,71.0845,65242.0
2019-04-04 12:10:00,75.36,75.42,75.35,75.38,87400.0,71.0751,71.1317,71.0657,71.094,87400.0
2019-04-04 12:15:00,75.37,75.38,75.23,75.27,221075.0,71.0845,71.094,70.9525,70.9902,221075.0
2019-04-04 12:20:00,75.25,75.34,75.25,75.29,118446.0,70.9714,71.0562,70.9714,71.0091,118446.0
2019-04-04 12:25:00,75.29,75.33,75.27,75.27,68367.0,71.0091,71.0468,70.9902,70.9902,68367.0
2019-04-04 12:30:00,75.26,75.3,75.19,75.21,87655.0,70.9808,71.0185,70.9148,70.9336,87655.0
2019-04-04 12:35:00,75.22,75.28,75.22,75.23,116209.0,70.9431,70.9996,70.9431,70.9525,116209.0
2019-04-04 12:40:00,75.23,75.28,75.15,75.17,133929.0,70.9525,70.9996,70.877,70.8959,133929.0
2019-04-04 12:45:00,75.17,75.22,75.11,75.19,117471.0,70.8959,70.9431,70.8393,70.9148,117471.0
2019-04-04 12:50:00,75.19,75.28,75.18,75.27,80346.0,70.9148,70.9996,70.9053,70.9902,80346.0
2019-04-04 12:55:00,75.27,75.32,75.25,75.28,62334.0,70.9902,71.0374,70.9714,70.9996,62334.0
2019-04-04 13:00:00,75.28,75.3,75.24,75.27,88577.0,70.9996,71.0185,70.9619,70.9902,88577.0
2019-04-04 13:05:00,75.28,75.36,75.27,75.33,101836.0,70.9996,71.0751,70.9902,71.0468,101836.0
2019-04-04 13:10:00,75.33,75.38,75.33,75.35,53468.0,71.0468,71.094,71.0468,71.0657,53468.0
2019-04-04 13:15:00,75.36,75.38,75.33,75.38,64637.0,71.0751,71.094,71.0468,71.094,64637.0
2019-04-04 13:20:00,75.37,75.39,75.36,75.37,123927.0,71.0845,71.1034,71.0751,71.0845,123927.0
2019-04-04 13:25:00,75.36,75.37,75.33,75.34,178462.0,71.0751,71.0845,71.0468,71.0562,178462.0
2019-04-04 13:30:00,75.34,75.38,75.32,75.35,55002.0,71.0562,71.094,71.0374,71.0657,55002.0
2019-04-04 13:35:00,75.36,75.38,75.31,75.33,160680.0,71.0751,71.094,71.0279,71.0468,160680.0
2019-04-04 13:40:00,75.34,75.35,75.29,75.3,42544.0,71.0562,71.0657,71.0091,71.0185,42544.0
2019-04-04 13:45:00,75.31,75.35,75.29,75.32,37053.0,71.0279,71.0657,71.0091,71.0374,37053.0
2019-04-04 13:50:00,75.31,75.38,75.3,75.36,125227.0,71.0279,71.094,71.0185,71.0751,125227.0
2019-04-04 13:55:00,75.36,75.37,75.32,75.33,44751.0,71.0751,71.0845,71.0374,71.0468,44751.0
2019-04-04 14:00:00,75.33,75.35,75.3,75.33,147757.0,71.0468,71.0657,71.0185,71.0468,147757.0
2019-04-04 14:05:00,75.33,75.39,75.33,75.35,62615.0,71.0468,71.1034,71.0468,71.0657,62615.0
2019-04-04 14:10:00,75.36,75.45,75.35,75.44,153594.0,71.0751,71.16,71.0657,71.1505,153594.0
2019-04-04 14:15:00,75.44,75.48,75.41,75.46,115116.0,71.1505,71.1883,71.1223,71.1694,115116.0
2019-04-04 14:20:00,75.46,75.52,75.45,75.5,54899.0,71.1694,71.226,71.16,71.2071,54899.0
2019-04-04 14:25:00,75.51,75.52,75.48,75.49,189470.0,71.2166,71.226,71.1883,71.1977,189470.0
2019-04-04 14:30:00,75.49,75.53,75.48,75.51,55312.0,71.1977,71.2354,71.1883,71.2166,55312.0
2019-04-04 14:35:00,75.51,75.55,75.5,75.55,49827.0,71.2166,71.2543,71.2071,71.2543,49827.0
2019-04-04 14:40:00,75.55,75.58,75.54,75.57,86722.0,71.2543,71.2826,71.2449,71.2732,86722.0
2019-04-04 14:45:00,75.57,75.59,75.53,75.57,102076.0,71.2732,71.292,71.2354,71.2732,102076.0
2019-04-04 14:50:00,75.58,75.61,75.57,75.59,139645.0,71.2826,71.3109,71.2732,71.292,139645.0
2019-04-04 14:55:00,75.59,75.64,75.58,75.64,194297.0,71.292,71.3392,71.2826,71.3392,194297.0
2019-04-04 15:00:00,75.64,75.65,75.57,75.57,52665.0,71.3392,71.3486,71.2732,71.2732,52665.0
2019-04-04 15:05:00,75.57,75.62,75.53,75.54,74501.0,71.2732,71.3203,71.2354,71.2449,74501.0
2019-04-04 15:10:00,75.54,75.59,75.53,75.57,56464.0,71.2449,71.292,71.2354,71.2732,56464.0
2019-04-04 15:15:00,75.58,75.58,75.54,75.56,179534.0,71.2826,71.2826,71.2449,71.2637,179534.0
2019-04-04 15:20:00,75.56,75.57,75.48,75.5,131656.0,71.2637,71.2732,71.1883,71.2071,131656.0
2019-04-04 15:25:00,75.5,75.52,75.46,75.48,121922.0,71.2071,71.226,71.1694,71.1883,121922.0
2019-04-04 15:30:00,75.48,75.54,75.48,75.51,195049.0,71.1883,71.2449,71.1883,71.2166,195049.0
2019-04-04 15:35:00,75.51,75.55,75.51,75.54,145633.0,71.2166,71.2543,71.2166,71.2449,145633.0
2019-04-04 15:40:00,75.54,75.55,75.47,75.48,268947.0,71.2449,71.2543,71.1788,71.1883,268947.0
2019-04-04 15:45:00,75.48,75.49,75.45,75.49,321818.0,71.1883,71.1977,71.16,71.1977,321818.0
2019-04-04 15:50:00,75.49,75.57,75.48,75.56,395063.0,71.1977,71.2732,71.1883,71.2637,395063.0
2019-04-04 15:55:00,75.56,75.61,75.53,75.58,870644.0,71.2637,71.3109,71.2354,71.2826,870644.0
2019-04-05 09:30:00,75.81,75.86,75.71,75.82,181504.0,71.4995,71.5467,71.4052,71.5089,181504.0
2019-04-05 09:35:00,75.83,76.0,75.79,75.89,158885.0,71.5184,71.6787,71.4806,71.575,158885.0
2019-04-05 09:40:00,75.89,75.92,75.79,75.87,74701.0,71.575,71.6033,71.4806,71.5561,74701.0
2019-04-05 09:45:00,75.88,75.94,75.82,75.82,148484.0,71.5655,71.6221,71.5089,71.5089,148484.0
2019-04-05 09:50:00,75.82,75.87,75.68,75.84,169876.0,71.5089,71.5561,71.3769,71.5278,169876.0
2019-04-05 09:55:00,75.84,75.91,75.79,75.85,130512.0,71.5278,71.5938,71.4806,71.5372,130512.0
2019-04-05 10:00:00,75.85,75.96,75.85,75.92,123110.0,71.5372,71.641,71.5372,71.6033,123110.0
2019-04-05 10:05:00,75.92,75.98,75.92,75.95,45144.0,71.6033,71.6598,71.6033,71.6315,45144.0
2019-04-05 10:10:00,75.95,75.97,75.89,75.93,49405.0,71.6315,71.6504,71.575,71.6127,49405.0
2019-04-05 10:15:00,75.93,75.97,75.87,75.87,100127.0,71.6127,71.6504,71.5561,71.5561,100127.0
2019-04-05 10:20:00,75.87,75.92,75.86,75.88,346415.0,71.5561,71.6033,71.5467,71.5655,346415.0
2019-04-05 10:25:00,75.88,75.88,75.79,75.83,32767.0,71.5655,71.5655,71.4806,71.5184,32767.0
2019-04-05 10:30:00,75.84,75.9,75.84,75.86,79608.0,71.5278,71.5844,71.5278,71.5467,79608.0
2019-04-05 10:35:00,75.86,75.89,75.78,75.84,57453.0,71.5467,71.575,71.4712,71.5278,57453.0
2019-04-05 10:40:00,75.85,75.86,75.72,75.74,117489.0,71.5372,71.5467,71.4146,71.4335,117489.0
2019-04-05 10:45:00,75.75,75.79,75.74,75.75,26107.0,71.4429,71.4806,71.4335,71.4429,26107.0
2019-04-05 10:50:00,75.75,75.85,75.75,75.84,15950.0,71.4429,71.5372,71.4429,71.5278,15950.0
2019-04-05 10:55:00,75.85,75.89,75.82,75.82,42688.0,71.5372,71.575,71.5089,71.5089,42688.0
2019-04-05 11:00:00,75.83,75.86,75.77,75.84,58163.0,71.5184,71.5467,71.4618,71.5278,58163.0
2019-04-05 11:05:00,75.84,75.88,75.81,75.82,37812.0,71.5278,71.5655,71.4995,71.5089,37812.0
2019-04-05 11:10:00,75.82,75.87,75.81,75.86,46743.0,71.5089,71.5561,71.4995,71.5467,46743.0
2019-04-05 11:15:00,75.86,75.89,75.8,75.81,19979.0,71.5467,71.575,71.4901,71.4995,19979.0
2019-04-05 11:20:00,75.81,75.86,75.8,75.85,23702.0,71.4995,71.5467,71.4901,71.5372,23702.0
2019-04-05 11:25:00,75.86,75.88,75.8,75.87,79605.0,71.5467,71.5655,71.4901,71.5561,79605.0
2019-04-05 11:30:00,75.87,75.88,75.83,75.86,124342.0,71.5561,71.5655,71.5184,71.5467,124342.0
2019-04-05 11:35:00,75.86,75.87,75.83,75.86,30809.0,71.5467,71.5561,71.5184,71.5467,30809.0
2019-04-05 11:40:00,75.87,75.88,75.84,75.86,34890.0,71.5561,71.5655,71.5278,71.5467,34890.0
2019-04-05 11:45:00,75.86,75.87,75.8,75.82,53389.0,71.5467,71.5561,71.4901,71.5089,53389.0
2019-04-05 11:50:00,75.82,75.88,75.79,75.87,72701.0,71.5089,71.5655,71.4806,71.5561,72701.0
2019-04-05 11:55:00,75.87,75.87,75.84,75.84,13911.0,71.5561,71.5561,71.5278,71.5278,13911.0
2019-04-05 12:00:00,75.84,75.88,75.83,75.87,32569.0,71.5278,71.5655,71.5184,71.5561,32569.0
2019-04-05 12:05:00,75.87,75.91,75.87,75.9,63611.0,71.5561,71.5938,71.5561,71.5844,63611.0
2019-04-05 12:10:00,75.9,75.93,75.89,75.91,81823.0,71.5844,71.6127,71.575,71.5938,81823.0
2019-04-05 12:15:00,75.91,75.92,75.89,75.91,43741.0,71.5938,71.6033,71.575,71.5938,43741.0
2019-04-05 12:20:00,75.91,75.92,75.89,75.91,42895.0,71.5938,71.6033,71.575,71.5938,42895.0
2019-04-05 12:25:00,75.92,75.93,75.91,75.92,21848.0,71.6033,71.6127,71.5938,71.6033,21848.0
2019-04-05 12:30:00,75.92,75.93,75.89,75.89,18730.0,71.6033,71.6127,71.575,71.575,18730.0
2019-04-05 12:35:00,75.88,75.88,75.8,75.81,135437.0,71.5655,71.5655,71.4901,71.4995,135437.0
2019-04-05 12:40:00,75.81,75.87,75.79,75.86,71162.0,71.4995,71.5561,71.4806,71.5467,71162.0
2019-04-05 12:45:00,75.86,75.87,75.84,75.86,13426.0,71.5467,71.5561,71.5278,71.5467,13426.0
2019-04-05 12:50:00,75.87,75.87,75.82,75.83,17298.0,71.5561,71.5561,71.5089,71.5184,17298.0
2019-04-05 12:55:00,75.83,75.84,75.81,75.83,25894.0,71.5184,71.5278,71.4995,71.5184,25894.0
2019-04-05 13:00:00,75.84,75.86,75.83,75.85,43018.0,71.5278,71.5467,71.5184,71.5372,43018.0
2019-04-05 13:05:00,75.85,75.86,75.82,75.86,14106.0,71.5372,71.5467,71.5089,71.5467,14106.0
2019-04-05 13:10:00,75.85,75.86,75.83,75.86,11624.0,71.5372,71.5467,71.5184,71.5467,11624.0
2019-04-05 13:15:00,75.85,75.87,75.84,75.84,47507.0,71.5372,71.5561,71.5278,71.5278,47507.0
2019-04-05 13:20:00,75.84,75.85,75.82,75.85,15566.0,71.5278,71.5372,71.5089,71.5372,15566.0
2019-04-05 13:25:00,75.84,75.87,75.84,75.85,30900.0,71.5278,71.5561,71.5278,71.5372,30900.0
2019-04-05 13:30:00,75.85,75.86,75.82,75.84,34345.0,71.5372,71.5467,71.5089,71.5278,34345.0
2019-04-05 13:35:00,75.83,75.85,75.81,75.82,43763.0,71.5184,71.5372,71.4995,71.5089,43763.0
2019-04-05 13:40:00,75.82,75.84,75.81,75.83,35986.0,71.5089,71.5278,71.4995,71.5184,35986.0
2019-04-05 13:45:00,75.83,75.85,75.81,75.85,11146.0,71.5184,71.5372,71.4995,71.5372,11146.0
2019-04-05 13:50:00,75.84,75.85,75.83,75.85,37853.0,71.5278,71.5372,71.5184,71.5372,37853.0
2019-04-05 13:55:00,75.84,75.87,75.83,75.85,69914.0,71.5278,71.5561,71.5184,71.5372,69914.0
2019-04-05 14:00:00,75.85,75.85,75.82,75.85,61254.0,71.5372,71.5372,71.5089,71.5372,61254.0
2019-04-05 14:05:00,75.84,75.88,75.83,75.87,57064.0,71.5278,71.5655,71.5184,71.5561,57064.0
2019-04-05 14:10:00,75.87,75.88,75.84,75.84,20185.0,71.5561,71.5655,71.5278,71.5278,20185.0
2019-04-05 14:15:00,75.84,75.86,75.8,75.82,68858.0,71.5278,71.5467,71.4901,71.5089,68858.0
2019-04-05 14:20:00,75.82,75.82,75.77,75.79,82126.0,71.5089,71.5089,71.4618,71.4806,82126.0
2019-04-05 14:25:00,75.78,75.8,75.76,75.79,38764.0,71.4712,71.4901,71.4524,71.4806,38764.0
2019-04-05 14:30:00,75.78,75.82,75.78,75.78,79517.0,71.4712,71.5089,71.4712,71.4712,79517.0
2019-04-05 14:35:00,75.78,75.8,75.76,75.8,39546.0,71.4712,71.4901,71.4524,71.4901,39546.0
2019-04-05 14:40:00,75.8,75.82,75.78,75.79,71943.0,71.4901,71.5089,71.4712,71.4806,71943.0
2019-04-05 14:45:00,75.8,75.8,75.77,75.8,25843.0,71.4901,71.4901,71.4618,71.4901,25843.0
2019-04-05 14:50:00,75.79,75.81,75.77,75.8,28682.0,71.4806,71.4995,71.4618,71.4901,28682.0
2019-04-05 14:55:00,75.8,75.82,75.79,75.79,36842.0,71.4901,71.5089,71.4806,71.4806,36842.0
2019-04-05 15:00:00,75.8,75.84,75.79,75.83,59238.0,71.4901,71.5278,71.4806,71.5184,59238.0
2019-04-05 15:05:00,75.84,75.84,75.78,75.79,26160.0,71.5278,71.5278,71.4712,71.4806,26160.0
2019-04-05 15:10:00,75.79,75.81,75.77,75.8,30289.0,71.4806,71.4995,71.4618,71.4901,30289.0
2019-04-05 15:15:00,75.8,75.83,75.77,75.83,44894.0,71.4901,71.5184,71.4618,71.5184,44894.0
2019-04-05 15:20:00,75.83,75.88,75.82,75.86,95904.0,71.5184,71.5655,71.5089,71.5467,95904.0
2019-04-05 15:25:00,75.87,75.91,75.86,75.9,164938.0,71.5561,71.5938,71.5467,71.5844,164938.0
2019-04-05 15:30:00,75.89,75.93,75.88,75.91,119366.0,71.575,71.6127,71.5655,71.5938,119366.0
2019-04-05 15:35:00,75.92,75.92,75.9,75.91,89971.0,71.6033,71.6033,71.5844,71.5938,89971.0
2019-04-05 15:40:00,75.91,75.92,75.88,75.9,108357.0,71.5938,71.6033,71.5655,71.5844,108357.0
2019-04-05 15:45:00,75.9,75.91,75.87,75.88,298716.0,71.5844,71.5938,71.5561,71.5655,298716.0
2019-04-05 15:50:00,75.89,75.89,75.83,75.84,459467.0,71.575,71.575,71.5184,71.5278,459467.0
2019-04-05 15:55:00,75.85,75.93,75.85,75.91,693692.0,71.5372,71.6127,71.5372,71.5938,693692.0
2019-04-08 09:30:00,75.74,75.78,75.66,75.66,147871.0,71.4335,71.4712,71.358,71.358,147871.0
2019-04-08 09:35:00,75.67,75.71,75.56,75.63,135878.0,71.3675,71.4052,71.2637,71.3297,135878.0
2019-04-08 09:40:00,75.62,75.67,75.42,75.51,225884.0,71.3203,71.3675,71.1317,71.2166,225884.0
2019-04-08 09:45:00,75.5,75.66,75.49,75.66,122625.0,71.2071,71.358,71.1977,71.358,122625.0
2019-04-08 09:50:00,75.65,75.65,75.54,75.57,58157.0,71.3486,71.3486,71.2449,71.2732,58157.0
2019-04-08 09:55:00,75.57,75.7,75.57,75.67,98856.0,71.2732,71.3958,71.2732,71.3675,98856.0
2019-04-08 10:00:00,75.68,75.69,75.59,75.67,86648.0,71.3769,71.3863,71.292,71.3675,86648.0
2019-04-08 10:05:00,75.67,75.74,75.65,75.71,153711.0,71.3675,71.4335,71.3486,71.4052,153711.0
2019-04-08 10:10:00,75.72,75.74,75.66,75.73,87411.0,71.4146,71.4335,71.358,71.4241,87411.0
2019-04-08 10:15:00,75.73,75.77,75.72,75.76,62797.0,71.4241,71.4618,71.4146,71.4524,62797.0
2019-04-08 10:20:00,75.76,75.78,75.7,75.72,114748.0,71.4524,71.4712,71.3958,71.4146,114748.0
2019-04-08 10:25:00,75.73,75.75,75.66,75.68,41946.0,71.4241,71.4429,71.358,71.3769,41946.0
2019-04-08 10:30:00,75.68,75.84,75.66,75.82,82431.0,71.3769,71.5278,71.358,71.5089,82431.0
2019-04-08 10:35:00,75.82,75.86,75.79,75.79,59965.0,71.5089,71.5467,71.4806,71.4806,59965.0
2019-04-08 10:40:00,75.8,75.83,75.77,75.82,39838.0,71.4901,71.5184,71.4618,71.5089,39838.0
2019-04-08 10:45:00,75.81,75.85,75.78,75.8,45308.0,71.4995,71.5372,71.4712,71.4901,45308.0
2019-04-08 10:50:00,75.81,75.86,75.79,75.83,32911.0,71.4995,71.5467,71.4806,71.5184,32911.0
2019-04-08 10:55:00,75.83,75.84,75.79,75.83,49177.0,71.5184,71.5278,71.4806,71.5184,49177.0
2019-04-08 11:00:00,75.83,75.92,75.81,75.89,82098.0,71.5184,71.6033,71.4995,71.575,82098.0
2019-04-08 11:05:00,75.89,75.94,75.88,75.89,32676.0,71.575,71.6221,71.5655,71.575,32676.0
2019-04-08 11:10:00,75.9,75.93,75.88,75.91,88726.0,71.5844,71.6127,71.5655,71.5938,88726.0
2019-04-08 11:15:00,75.91,75.95,75.9,75.91,71326.0,71.5938,71.6315,71.5844,71.5938,71326.0
2019-04-08 11:20:00,75.91,75.94,75.85,75.9,82285.0,71.5938,71.6221,71.5372,71.5844,82285.0
2019-04-08 11:25:00,75.9,75.97,75.9,75.93,47417.0,71.5844,71.6504,71.5844,71.6127,47417.0
2019-04-08 11:30:00,75.94,76.02,75.94,75.99,77184.0,71.6221,71.6976,71.6221,71.6693,77184.0
2019-04-08 11:35:00,75.99,76.01,75.96,75.98,53448.0,71.6693,71.6881,71.641,71.6598,53448.0
2019-04-08 11:40:00,75.98,76.02,75.95,75.97,102994.0,71.6598,71.6976,71.6315,71.6504,102994.0
2019-04-08 11:45:00,75.97,75.98,75.91,75.95,45672.0,71.6504,71.6598,71.5938,71.6315,45672.0
2019-04-08 11:50:00,75.95,75.96,75.9,75.92,27634.0,71.6315,71.641,71.5844,71.6033,27634.0
2019-04-08 11:55:00,75.92,75.92,75.87,75.9,50219.0,71.6033,71.6033,71.5561,71.5844,50219.0
2019-04-08 12:00:00,75.9,75.94,75.8,75.83,221324.0,71.5844,71.6221,71.4901,71.5184,221324.0
2019-04-08 12:05:00,75.82,75.89,75.81,75.87,139664.0,71.5089,71.575,71.4995,71.5561,139664.0
2019-04-08 12:10:00,75.86,75.89,75.85,75.89,31548.0,71.5467,71.575,71.5372,71.575,31548.0
2019-04-08 12:15:00,75.89,75.9,75.87,75.87,56908.0,71.575,71.5844,71.5561,71.5561,56908.0
2019-04-08 12:20:00,75.87,75.89,75.84,75.88,25956.0,71.5561,71.575,71.5278,71.5655,25956.0
2019-04-08 12:25:00,75.89,75.93,75.88,75.91,114718.0,71.575,71.6127,71.5655,71.5938,114718.0
2019-04-08 12:30:00,75.9,75.92,75.88,75.9,85373.0,71.5844,71.6033,71.5655,71.5844,85373.0
2019-04-08 12:35:00,75.9,75.95,75.9,75.94,32198.0,71.5844,71.6315,71.5844,71.6221,32198.0
2019-04-08 12:40:00,75.95,75.95,75.92,75.94,72352.0,71.6315,71.6315,71.6033,71.6221,72352.0
2019-04-08 12:45:00,75.94,75.97,75.93,75.94,23288.0,71.6221,71.6504,71.6127,71.6221,23288.0
2019-04-08 12:50:00,75.94,75.96,75.92,75.93,18052.0,71.6221,71.641,71.6033,71.6127,18052.0
2019-04-08 12:55:00,75.92,75.96,75.92,75.95,42255.0,71.6033,71.641,71.6033,71.6315,42255.0
2019-04-08 13:00:00,75.96,75.98,75.95,75.95,23870.0,71.641,71.6598,71.6315,71.6315,23870.0
2019-04-08 13:05:00,75.95,75.99,75.94,75.98,30394.0,71.6315,71.6693,71.6221,71.6598,30394.0
2019-04-08 13:10:00,75.98,76.0,75.96,75.97,18738.0,71.6598,71.6787,71.641,71.6504,18738.0
2019-04-08 13:15:00,75.97,76.0,75.96,75.99,36657.0,71.6504,71.6787,71.641,71.6693,36657.0
2019-04-08 13:20:00,76.0,76.02,75.99,76.02,37271.0,71.6787,71.6976,71.6693,71.6976,37271.0
2019-04-08 13:25:00,76.03,76.04,75.99,76.03,39185.0,71.707,71.7164,71.6693,71.707,39185.0
2019-04-08 13:30:00,76.04,76.07,76.02,76.06,29804.0,71.7164,71.7447,71.6976,71.7353,29804.0
2019-04-08 13:35:00,76.06,76.09,76.05,76.08,86736.0,71.7353,71.7636,71.7259,71.7542,86736.0
2019-04-08 13:40:00,76.08,76.09,76.04,76.04,43858.0,71.7542,71.7636,71.7164,71.7164,43858.0
2019-04-08 13:45:00,76.04,76.05,76.01,76.02,110116.0,71.7164,71.7259,71.6881,71.6976,110116.0
2019-04-08 13:50:00,76.01,76.06,76.0,76.03,38390.0,71.6881,71.7353,71.6787,71.707,38390.0
2019-04-08 13:55:00,76.02,76.07,76.02,76.07,86591.0,71.6976,71.7447,71.6976,71.7447,86591.0
2019-04-08 14:00:00,76.08,76.08,76.03,76.06,56847.0,71.7542,71.7542,71.707,71.7353,56847.0
2019-04-08 14:05:00,76.06,76.12,76.06,76.1,155055.0,71.7353,71.7919,71.7353,71.773,155055.0
2019-04-08 14:10:00,76.1,76.11,76.09,76.1,30983.0,71.773,71.7825,71.7636,71.773,30983.0
2019-04-08 14:15:00,76.1,76.12,76.08,76.08,30763.0,71.773,71.7919,71.7542,71.7542,30763.0
2019-04-08 14:20:00,76.08,76.09,76.05,76.05,63119.0,71.7542,71.7636,71.7259,71.7259,63119.0
2019-04-08 14:25:00,76.05,76.08,76.04,76.08,24624.0,71.7259,71.7542,71.7164,71.7542,24624.0
2019-04-08 14:30:00,76.08,76.09,76.07,76.08,39201.0,71.7542,71.7636,71.7447,71.7542,39201.0
2019-04-08 14:35:00,76.08,76.1,76.07,76.08,65173.0,71.7542,71.773,71.7447,71.7542,65173.0
2019-04-08 14:40:00,76.08,76.09,76.05,76.07,64552.0,71.7542,71.7636,71.7259,71.7447,64552.0
2019-04-08 14:45:00,76.07,76.08,76.03,76.04,109095.0,71.7447,71.7542,71.707,71.7164,109095.0
2019-04-08 14:50:00,76.05,76.09,76.05,76.07,50956.0,71.7259,71.7636,71.7259,71.7447,50956.0
2019-04-08 14:55:00,76.06,76.12,76.06,76.11,71866.0,71.7353,71.7919,71.7353,71.7825,71866.0
2019-04-08 15:00:00,76.11,76.14,76.1,76.12,59599.0,71.7825,71.8107,71.773,71.7919,59599.0
2019-04-08 15:05:00,76.12,76.16,76.12,76.13,88989.0,71.7919,71.8296,71.7919,71.8013,88989.0
2019-04-08 15:10:00,76.13,76.14,76.11,76.12,45510.0,71.8013,71.8107,71.7825,71.7919,45510.0
2019-04-08 15:15:00,76.12,76.15,76.11,76.14,50615.0,71.7919,71.8202,71.7825,71.8107,50615.0
2019-04-08 15:20:00,76.14,76.15,76.12,76.12,137294.0,71.8107,71.8202,71.7919,71.7919,137294.0
2019-04-08 15:25:00,76.12,76.14,76.11,76.13,59625.0,71.7919,71.8107,71.7825,71.8013,59625.0
2019-04-08 15:30:00,76.14,76.17,76.1,76.16,252922.0,71.8107,71.839,71.773,71.8296,252922.0
2019-04-08 15:35:00,76.16,76.17,76.14,76.17,173400.0,71.8296,71.839,71.8107,71.839,173400.0
2019-04-08 15:40:00,76.17,76.19,76.15,76.17,132145.0,71.839,71.8579,71.8202,71.839,132145.0
2019-04-08 15:45:00,76.17,76.21,76.15,76.18,138308.0,71.839,71.8768,71.8202,71.8485,138308.0
2019-04-08 15:50:00,76.19,76.22,76.19,76.22,507996.0,71.8579,71.8862,71.8579,71.8862,507996.0
2019-04-08 15:55:00,76.22,76.25,76.17,76.2,692462.0,71.8862,71.9145,71.839,71.8673,692462.0
2019-04-09 09:30:00,75.88,75.9,75.75,75.8,225042.0,71.5655,71.5844,71.4429,71.4901,225042.0
2019-04-09 09:35:00,75.8,75.96,75.75,75.94,233494.0,71.4901,71.641,71.4429,71.6221,233494.0
2019-04-09 09:40:00,75.93,76.02,75.92,76.02,156111.0,71.6127,71.6976,71.6033,71.6976,156111.0
2019-04-09 09:45:00,76.01,76.01,75.86,75.86,75753.0,71.6881,71.6881,71.5467,71.5467,75753.0
2019-04-09 09:50:00,75.86,75.99,75.85,75.97,90307.0,71.5467,71.6693,71.5372,71.6504,90307.0
2019-04-09 09:55:00,75.96,75.98,75.91,75.95,101265.0,71.641,71.6598,71.5938,71.6315,101265.0
2019-04-09 10:00:00,75.96,75.98,75.86,75.92,172504.0,71.641,71.6598,71.5467,71.6033,172504.0
2019-04-09 10:05:00,75.93,76.06,75.93,76.01,90886.0,71.6127,71.7353,71.6127,71.6881,90886.0
2019-04-09 10:10:00,76.03,76.04,75.97,75.99,88970.0,71.707,71.7164,71.6504,71.6693,88970.0
2019-04-09 10:15:00,75.98,76.01,75.94,75.97,198151.0,71.6598,71.6881,71.6221,71.6504,198151.0
2019-04-09 10:20:00,75.96,76.04,75.96,76.02,65618.0,71.641,71.7164,71.641,71.6976,65618.0
2019-04-09 10:25:00,76.02,76.07,76.01,76.06,96857.0,71.6976,71.7447,71.6881,71.7353,96857.0
2019-04-09 10:30:00,76.06,76.1,76.02,76.07,131962.0,71.7353,71.773,71.6976,71.7447,131962.0
2019-04-09 10:35:00,76.08,76.11,75.99,75.99,96686.0,71.7542,71.7825,71.6693,71.6693,96686.0
2019-04-09 10:40:00,75.99,76.03,75.88,75.89,236894.0,71.6693,71.707,71.5655,71.575,236894.0
2019-04-09 10:45:00,75.88,75.93,75.86,75.88,86966.0,71.5655,71.6127,71.5467,71.5655,86966.0
2019-04-09 10:50:00,75.87,75.96,75.84,75.95,75878.0,71.5561,71.641,71.5278,71.6315,75878.0
2019-04-09 10:55:00,75.96,75.96,75.93,75.94,42142.0,71.641,71.641,71.6127,71.6221,42142.0
2019-04-09 11:00:00,75.95,76.05,75.93,76.04,180324.0,71.6315,71.7259,71.6127,71.7164,180324.0
2019-04-09 11:05:00,76.03,76.08,76.02,76.02,43549.0,71.707,71.7542,71.6976,71.6976,43549.0
2019-04-09 11:10:00,76.02,76.06,76.02,76.05,61616.0,71.6976,71.7353,71.6976,71.7259,61616.0
2019-04-09 11:15:00,76.05,76.07,76.01,76.02,160669.0,71.7259,71.7447,71.6881,71.6976,160669.0
2019-04-09 11:20:00,76.01,76.04,75.93,75.93,99276.0,71.6881,71.7164,71.6127,71.6127,99276.0
2019-04-09 11:25:00,75.92,75.99,75.91,75.96,57865.0,71.6033,71.6693,71.5938,71.641,57865.0
2019-04-09 11:30:00,75.96,76.03,75.95,75.95,80956.0,71.641,71.707,71.6315,71.6315,80956.0
2019-04-09 11:35:00,75.95,76.0,75.94,75.98,70001.0,71.6315,71.6787,71.6221,71.6598,70001.0
2019-04-09 11:40:00,75.98,76.01,75.96,75.99,403002.0,71.6598,71.6881,71.641,71.6693,403002.0
2019-04-09 11:45:00,76.0,76.06,75.99,76.05,169333.0,71.6787,71.7353,71.6693,71.7259,169333.0
2019-04-09 11:50:00,76.05,76.06,75.99,76.01,104700.0,71.7259,71.7353,71.6693,71.6881,104700.0
2019-04-09 11:55:00,76.01,76.04,76.0,76.02,66163.0,71.6881,71.7164,71.6787,71.6976,66163.0
2019-04-09 12:00:00,76.01,76.06,75.99,76.04,65065.0,71.6881,71.7353,71.6693,71.7164,65065.0
2019-04-09 12:05:00,76.04,76.08,76.04,76.06,28602.0,71.7164,71.7542,71.7164,71.7353,28602.0
2019-04-09 12:10:00,76.06,76.15,76.04,76.13,64612.0,71.7353,71.8202,71.7164,71.8013,64612.0
2019-04-09 12:15:00,76.14,76.16,76.12,76.14,78949.0,71.8107,71.8296,71.7919,71.8107,78949.0
2019-04-09 12:20:00,76.14,76.15,76.11,76.11,55944.0,71.8107,71.8202,71.7825,71.7825,55944.0
2019-04-09 12:25:00,76.12,76.13,76.11,76.13,17903.0,71.7919,71.8013,71.7825,71.8013,17903.0
2019-04-09 12:30:00,76.13,76.14,76.11,76.13,23674.0,71.8013,71.8107,71.7825,71.8013,23674.0
2019-04-09 12:35:00,76.13,76.15,76.11,76.11,51490.0,71.8013,71.8202,71.7825,71.7825,51490.0
2019-04-09 12:40:00,76.12,76.13,76.1,76.11,42221.0,71.7919,71.8013,71.773,71.7825,42221.0
2019-04-09 12:45:00,76.11,76.12,76.07,76.08,23665.0,71.7825,71.7919,71.7447,71.7542,23665.0
2019-04-09 12:50:00,76.08,76.09,76.06,76.08,51831.0,71.7542,71.7636,71.7353,71.7542,51831.0
2019-04-09 12:55:00,76.09,76.11,76.04,76.05,36435.0,71.7636,71.7825,71.7164,71.7259,36435.0
2019-04-09 13:00:00,76.04,76.05,75.98,75.99,110011.0,71.7164,71.7259,71.6598,71.6693,110011.0
2019-04-09 13:05:00,75.98,76.0,75.95,75.99,27071.0,71.6598,71.6787,71.6315,71.6693,27071.0
2019-04-09 13:10:00,75.98,76.01,75.92,75.93,50762.0,71.6598,71.6881,71.6033,71.6127,50762.0
2019-04-09 13:15:00,75.93,75.95,75.91,75.93,25174.0,71.6127,71.6315,71.5938,71.6127,25174.0
2019-04-09 13:20:00,75.93,75.93,75.89,75.9,29923.0,71.6127,71.6127,71.575,71.5844,29923.0
2019-04-09 13:25:00,75.9,75.93,75.89,75.9,28781.0,71.5844,71.6127,71.575,71.5844,28781.0
2019-04-09 13:30:00,75.89,75.9,75.85,75.9,66510.0,71.575,71.5844,71.5372,71.5844,66510.0
2019-04-09 13:35:00,75.9,75.93,75.87,75.91,51756.0,71.5844,71.6127,71.5561,71.5938,51756.0
2019-04-09 13:40:00,75.91,75.92,75.85,75.87,40063.0,71.5938,71.6033,71.5372,71.5561,40063.0
2019-04-09 13:45:00,75.88,75.89,75.87,75.88,17218.0,71.5655,71.575,71.5561,71.5655,17218.0
2019-04-09 13:50:00,75.87,75.88,75.82,75.85,66402.0,71.5561,71.5655,71.5089,71.5372,66402.0
2019-04-09 13:55:00,75.84,75.88,75.84,75.86,54546.0,71.5278,71.5655,71.5278,71.5467,54546.0
2019-04-09 14:00:00,75.86,75.87,75.79,75.8,176579.0,71.5467,71.5561,71.4806,71.4901,176579.0
2019-04-09 14:05:00,75.8,75.82,75.75,75.79,77960.0,71.4901,71.5089,71.4429,71.4806,77960.0
2019-04-09 14:10:00,75.79,75.85,75.77,75.84,131343.0,71.4806,71.5372,71.4618,71.5278,131343.0
2019-04-09 14:15:00,75.84,75.87,75.82,75.83,50451.0,71.5278,71.5561,71.5089,71.5184,50451.0
2019-04-09 14:20:00,75.83,75.85,75.81,75.82,106768.0,71.5184,71.5372,71.4995,71.5089,106768.0
2019-04-09 14:25:00,75.82,75.84,75.79,75.8,120622.0,71.5089,71.5278,71.4806,71.4901,120622.0
2019-04-09 14:30:00,75.81,75.84,75.8,75.83,107262.0,71.4995,71.5278,71.4901,71.5184,107262.0
2019-04-09 14:35:00,75.83,75.86,75.81,75.85,49033.0,71.5184,71.5467,71.4995,71.5372,49033.0
2019-04-09 14:40:00,75.86,75.86,75.74,75.77,209561.0,71.5467,71.5467,71.4335,71.4618,209561.0
2019-04-09 14:45:00,75.78,75.79,75.76,75.78,57526.0,71.4712,71.4806,71.4524,71.4712,57526.0
2019-04-09 14:50:00,75.78,75.82,75.76,75.8,109849.0,71.4712,71.5089,71.4524,71.4901,109849.0
2019-04-09 14:55:00,75.8,75.81,75.77,75.78,51142.0,71.4901,71.4995,71.4618,71.4712,51142.0
2019-04-09 15:00:00,75.78,75.82,75.77,75.79,114946.0,71.4712,71.5089,71.4618,71.4806,114946.0
2019-04-09 15:05:00,75.79,75.8,75.76,75.8,41218.0,71.4806,71.4901,71.4524,71.4901,41218.0
2019-04-09 15:10:00,75.8,75.82,75.78,75.8,72282.0,71.4901,71.5089,71.4712,71.4901,72282.0
2019-04-09 15:15:00,75.79,75.83,75.79,75.81,155044.0,71.4806,71.5184,71.4806,71.4995,155044.0
2019-04-09 15:20:00,75.81,75.82,75.78,75.78,77903.0,71.4995,71.5089,71.4712,71.4712,77903.0
2019-04-09 15:25:00,75.78,75.78,75.73,75.77,119130.0,71.4712,71.4712,71.4241,71.4618,119130.0
2019-04-09 15:30:00,75.77,75.87,75.76,75.86,565293.0,71.4618,71.5561,71.4524,71.5467,565293.0
2019-04-09 15:35:00,75.86,75.9,75.84,75.89,365186.0,71.5467,71.5844,71.5278,71.575,365186.0
2019-04-09 15:40:00,75.89,75.9,75.86,75.88,162589.0,71.575,71.5844,71.5467,71.5655,162589.0
2019-04-09 15:45:00,75.88,75.9,75.87,75.89,410784.0,71.5655,71.5844,71.5561,71.575,410784.0
2019-04-09 15:50:00,75.89,75.89,75.79,75.79,688061.0,71.575,71.575,71.4806,71.4806,688061.0
2019-04-09 15:55:00,75.8,75.86,75.68,75.84,1835356.0,71.4901,71.5467,71.3769,71.5278,1835356.0
2019-04-10 09:30:00,75.92,76.03,75.88,76.01,99549.0,71.6033,71.707,71.5655,71.6881,99549.0
2019-04-10 09:35:00,76.0,76.04,75.93,75.94,150158.0,71.6787,71.7164,71.6127,71.6221,150158.0
2019-04-10 09:40:00,75.94,76.14,75.93,76.12,105706.0,71.6221,71.8107,71.6127,71.7919,105706.0
2019-04-10 09:45:00,76.13,76.17,76.06,76.09,108923.0,71.8013,71.839,71.7353,71.7636,108923.0
2019-04-10 09:50:00,76.1,76.12,75.98,76.04,145008.0,71.773,71.7919,71.6598,71.7164,145008.0
2019-04-10 09:55:00,76.05,76.1,76.03,76.06,130641.0,71.7259,71.773,71.707,71.7353,130641.0
2019-04-10 10:00:00,76.06,76.11,76.04,76.07,79544.0,71.7353,71.7825,71.7164,71.7447,79544.0
2019-04-10 10:05:00,76.08,76.09,75.99,76.04,95827.0,71.7542,71.7636,71.6693,71.7164,95827.0
2019-04-10 10:10:00,76.04,76.08,76.01,76.07,60001.0,71.7164,71.7542,71.6881,71.7447,60001.0
2019-04-10 10:15:00,76.07,76.11,76.05,76.1,82168.0,71.7447,71.7825,71.7259,71.773,82168.0
2019-04-10 10:20:00,76.1,76.13,76.05,76.12,131098.0,71.773,71.8013,71.7259,71.7919,131098.0
2019-04-10 10:25:00,76.13,76.16,76.1,76.11,99417.0,71.8013,71.8296,71.773,71.7825,99417.0
2019-04-10 10:30:00,76.12,76.19,76.1,76.19,119475.0,71.7919,71.8579,71.773,71.8579,119475.0
2019-04-10 10:35:00,76.2,76.22,76.17,76.19,74473.0,71.8673,71.8862,71.839,71.8579,74473.0
2019-04-10 10:40:00,76.18,76.26,76.17,76.24,110907.0,71.8485,71.9239,71.839,71.9051,110907.0
2019-04-10 10:45:00,76.25,76.34,76.25,76.32,238535.0,71.9145,71.9994,71.9145,71.9805,238535.0
2019-04-10 10:50:00,76.33,76.34,76.29,76.3,88310.0,71.9899,71.9994,71.9522,71.9616,88310.0
2019-04-10 10:55:00,76.3,76.32,76.23,76.25,109898.0,71.9616,71.9805,71.8956,71.9145,109898.0
2019-04-10 11:00:00,76.26,76.3,76.25,76.28,72284.0,71.9239,71.9616,71.9145,71.9428,72284.0
2019-04-10 11:05:00,76.28,76.35,76.27,76.32,52494.0,71.9428,72.0088,71.9334,71.9805,52494.0
2019-04-10 11:10:00,76.31,76.36,76.31,76.34,42936.0,71.9711,72.0182,71.9711,71.9994,42936.0
2019-04-10 11:15:00,76.34,76.35,76.29,76.34,76243.0,71.9994,72.0088,71.9522,71.9994,76243.0
2019-04-10 11:20:00,76.34,76.35,76.29,76.3,62838.0,71.9994,72.0088,71.9522,71.9616,62838.0
2019-04-10 11:25:00,76.3,76.33,76.26,76.29,66995.0,71.9616,71.9899,71.9239,71.9522,66995.0
2019-04-10 11:30:00,76.3,76.35,76.29,76.33,64926.0,71.9616,72.0088,71.9522,71.9899,64926.0
2019-04-10 11:35:00,76.33,76.4,76.32,76.39,61983.0,71.9899,72.056,71.9805,72.0465,61983.0
2019-04-10 11:40:00,76.39,76.39,76.33,76.36,49884.0,72.0465,72.0465,71.9899,72.0182,49884.0
2019-04-10 11:45:00,76.36,76.37,76.31,76.32,28873.0,72.0182,72.0277,71.9711,71.9805,28873.0
2019-04-10 11:50:00,76.32,76.34,76.3,76.31,39017.0,71.9805,71.9994,71.9616,71.9711,39017.0
2019-04-10 11:55:00,76.3,76.33,76.28,76.31,50356.0,71.9616,71.9899,71.9428,71.9711,50356.0
2019-04-10 12:00:00,76.31,76.33,76.25,76.27,130916.0,71.9711,71.9899,71.9145,71.9334,130916.0
2019-04-10 12:05:00,76.28,76.29,76.26,76.29,225712.0,71.9428,71.9522,71.9239,71.9522,225712.0
2019-04-10 12:10:00,76.29,76.29,76.25,76.27,106582.0,71.9522,71.9522,71.9145,71.9334,106582.0
2019-04-10 12:15:00,76.27,76.28,76.24,76.26,45891.0,71.9334,71.9428,71.9051,71.9239,45891.0
2019-04-10 12:20:00,76.27,76.29,76.26,76.28,39238.0,71.9334,71.9522,71.9239,71.9428,39238.0
2019-04-10 12:25:00,76.29,76.29,76.26,76.28,54950.0,71.9522,71.9522,71.9239,71.9428,54950.0
2019-04-10 12:30:00,76.28,76.31,76.27,76.31,30135.0,71.9428,71.9711,71.9334,71.9711,30135.0
2019-04-10 12:35:00,76.31,76.32,76.27,76.28,53485.0,71.9711,71.9805,71.9334,71.9428,53485.0
2019-04-10 12:40:00,76.28,76.28,76.25,76.25,22682.0,71.9428,71.9428,71.9145,71.9145,22682.0
2019-04-10 12:45:00,76.24,76.25,76.2,76.22,34624.0,71.9051,71.9145,71.8673,71.8862,34624.0
2019-04-10 12:50:00,76.23,76.24,76.22,76.23,69349.0,71.8956,71.9051,71.8862,71.8956,69349.0
2019-04-10 12:55:00,76.23,76.23,76.21,76.21,18850.0,71.8956,71.8956,71.8768,71.8768,18850.0
2019-04-10 13:00:00,76.22,76.24,76.17,76.18,68850.0,71.8862,71.9051,71.839,71.8485,68850.0
2019-04-10 13:05:00,76.17,76.19,76.16,76.17,62901.0,71.839,71.8579,71.8296,71.839,62901.0
2019-04-10 13:10:00,76.17,76.18,76.15,76.17,31148.0,71.839,71.8485,71.8202,71.839,31148.0
2019-04-10 13:15:00,76.16,76.2,76.16,76.19,32825.0,71.8296,71.8673,71.8296,71.8579,32825.0
2019-04-10 13:20:00,76.19,76.19,76.16,76.17,23564.0,71.8579,71.8579,71.8296,71.839,23564.0
2019-04-10 13:25:00,76.16,76.18,76.15,76.16,23140.0,71.8296,71.8485,71.8202,71.8296,23140.0
2019-04-10 13:30:00,76.16,76.18,76.15,76.16,26392.0,71.8296,71.8485,71.8202,71.8296,26392.0
2019-04-10 13:35:00,76.16,76.18,76.16,76.16,20553.0,71.8296,71.8485,71.8296,71.8296,20553.0
2019-04-10 13:40:00,76.17,76.22,76.16,76.22,116159.0,71.839,71.8862,71.8296,71.8862,116159.0
2019-04-10 13:45:00,76.22,76.23,76.2,76.23,42539.0,71.8862,71.8956,71.8673,71.8956,42539.0
2019-04-10 13:50:00,76.23,76.23,76.18,76.2,101668.0,71.8956,71.8956,71.8485,71.8673,101668.0
2019-04-10 13:55:00,76.2,76.24,76.19,76.22,114779.0,71.8673,71.9051,71.8579,71.8862,114779.0
2019-04-10 14:00:00,76.23,76.25,76.18,76.2,130375.0,71.8956,71.9145,71.8485,71.8673,130375.0
2019-04-10 14:05:00,76.21,76.23,76.13,76.14,163969.0,71.8768,71.8956,71.8013,71.8107,163969.0
2019-04-10 14:10:00,76.14,76.15,76.07,76.13,92874.0,71.8107,71.8202,71.7447,71.8013,92874.0
2019-04-10 14:15:00,76.14,76.16,76.13,76.14,67032.0,71.8107,71.8296,71.8013,71.8107,67032.0
2019-04-10 14:20:00,76.14,76.15,76.01,76.05,55133.0,71.8107,71.8202,71.6881,71.7259,55133.0
2019-04-10 14:25:00,76.05,76.08,76.02,76.07,26765.0,71.7259,71.7542,71.6976,71.7447,26765.0
2019-04-10 14:30:00,76.06,76.08,76.02,76.04,30543.0,71.7353,71.7542,71.6976,71.7164,30543.0
2019-04-10 14:35:00,76.04,76.08,76.04,76.06,27995.0,71.7164,71.7542,71.7164,71.7353,27995.0
2019-04-10 14:40:00,76.07,76.13,76.07,76.12,65536.0,71.7447,71.8013,71.7447,71.7919,65536.0
2019-04-10 14:45:00,76.11,76.12,76.09,76.1,45431.0,71.7825,71.7919,71.7636,71.773,45431.0
2019-04-10 14:50:00,76.11,76.18,76.1,76.16,105967.0,71.7825,71.8485,71.773,71.8296,105967.0
2019-04-10 14:55:00,76.17,76.21,76.16,76.2,224275.0,71.839,71.8768,71.8296,71.8673,224275.0
2019-04-10 15:00:00,76.2,76.29,76.18,76.27,318027.0,71.8673,71.9522,71.8485,71.9334,318027.0
2019-04-10 15:05:00,76.27,76.34,76.24,76.34,71744.0,71.9334,71.9994,71.9051,71.9994,71744.0
2019-04-10 15:10:00,76.34,76.35,76.32,76.34,94392.0,71.9994,72.0088,71.9805,71.9994,94392.0
2019-04-10 15:15:00,76.34,76.35,76.29,76.3,133709.0,71.9994,72.0088,71.9522,71.9616,133709.0
2019-04-10 15:20:00,76.31,76.32,76.29,76.32,45474.0,71.9711,71.9805,71.9522,71.9805,45474.0
2019-04-10 15:25:00,76.32,76.36,76.31,76.34,92191.0,71.9805,72.0182,71.9711,71.9994,92191.0
2019-04-10 15:30:00,76.33,76.37,76.31,76.36,122232.0,71.9899,72.0277,71.9711,72.0182,122232.0
2019-04-10 15:35:00,76.36,76.38,76.34,76.36,169267.0,72.0182,72.0371,71.9994,72.0182,169267.0
2019-04-10 15:40:00,76.36,76.37,76.34,76.37,158404.0,72.0182,72.0277,71.9994,72.0277,158404.0
2019-04-10 15:45:00,76.36,76.37,76.3,76.32,127670.0,72.0182,72.0277,71.9616,71.9805,127670.0
2019-04-10 15:50:00,76.32,76.33,76.27,76.3,481982.0,71.9805,71.9899,71.9334,71.9616,481982.0
2019-04-10 15:55:00,76.3,76.4,76.27,76.38,837686.0,71.9616,72.056,71.9334,72.0371,837686.0
2019-04-11 09:30:00,76.54,76.56,76.42,76.48,191667.0,72.188,72.2069,72.0748,72.1314,191667.0
2019-04-11 09:35:00,76.48,76.48,76.3,76.31,145882.0,72.1314,72.1314,71.9616,71.9711,145882.0
2019-04-11 09:40:00,76.3,76.41,76.3,76.35,50509.0,71.9616,72.0654,71.9616,72.0088,50509.0
2019-04-11 09:45:00,76.35,76.35,76.23,76.28,102089.0,72.0088,72.0088,71.8956,71.9428,102089.0
2019-04-11 09:50:00,76.28,76.32,76.15,76.17,91962.0,71.9428,71.9805,71.8202,71.839,91962.0
2019-04-11 09:55:00,76.16,76.25,76.15,76.21,53281.0,71.8296,71.9145,71.8202,71.8768,53281.0
2019-04-11 10:00:00,76.22,76.25,76.18,76.23,50581.0,71.8862,71.9145,71.8485,71.8956,50581.0
2019-04-11 10:05:00,76.25,76.26,76.19,76.23,92833.0,71.9145,71.9239,71.8579,71.8956,92833.0
2019-04-11 10:10:00,76.24,76.28,76.14,76.22,48640.0,71.9051,71.9428,71.8107,71.8862,48640.0
2019-04-11 10:15:00,76.21,76.27,76.21,76.27,73409.0,71.8768,71.9334,71.8768,71.9334,73409.0
2019-04-11 10:20:00,76.28,76.32,76.25,76.31,76033.0,71.9428,71.9805,71.9145,71.9711,76033.0
2019-04-11 10:25:00,76.31,76.32,76.28,76.31,67576.0,71.9711,71.9805,71.9428,71.9711,67576.0
2019-04-11 10:30:00,76.31,76.33,76.24,76.26,67134.0,71.9711,71.9899,71.9051,71.9239,67134.0
2019-04-11 10:35:00,76.27,76.34,76.27,76.33,60812.0,71.9334,71.9994,71.9334,71.9899,60812.0
2019-04-11 10:40:00,76.33,76.4,76.33,76.37,78623.0,71.9899,72.056,71.9899,72.0277,78623.0
2019-04-11 10:45:00,76.37,76.4,76.36,76.37,51770.0,72.0277,72.056,72.0182,72.0277,51770.0
2019-04-11 10:50:00,76.37,76.41,76.36,76.38,61259.0,72.0277,72.0654,72.0182,72.0371,61259.0
2019-04-11 10:55:00,76.38,76.41,76.36,76.41,66996.0,72.0371,72.0654,72.0182,72.0654,66996.0
2019-04-11 11:00:00,76.41,76.44,76.35,76.4,133256.0,72.0654,72.0937,72.0088,72.056,133256.0
2019-04-11 11:05:00,76.4,76.44,76.38,76.44,63788.0,72.056,72.0937,72.0371,72.0937,63788.0
2019-04-11 11:10:00,76.43,76.44,76.41,76.41,56705.0,72.0843,72.0937,72.0654,72.0654,56705.0
2019-04-11 11:15:00,76.41,76.44,76.4,76.44,40219.0,72.0654,72.0937,72.056,72.0937,40219.0
2019-04-11 11:20:00,76.44,76.5,76.43,76.48,46558.0,72.0937,72.1503,72.0843,72.1314,46558.0
2019-04-11 11:25:00,76.47,76.48,76.41,76.42,211218.0,72.122,72.1314,72.0654,72.0748,211218.0
2019-04-11 11:30:00,76.42,76.43,76.36,76.37,36819.0,72.0748,72.0843,72.0182,72.0277,36819.0
2019-04-11 11:35:00,76.38,76.42,76.31,76.32,50502.0,72.0371,72.0748,71.9711,71.9805,50502.0
2019-04-11 11:40:00,76.31,76.31,76.18,76.24,637850.0,71.9711,71.9711,71.8485,71.9051,637850.0
2019-04-11 11:45:00,76.23,76.29,76.23,76.28,179216.0,71.8956,71.9522,71.8956,71.9428,179216.0
2019-04-11 11:50:00,76.28,76.31,76.26,76.26,70005.0,71.9428,71.9711,71.9239,71.9239,70005.0
2019-04-11 11:55:00,76.26,76.3,76.24,76.28,48233.0,71.9239,71.9616,71.9051,71.9428,48233.0
2019-04-11 12:00:00,76.28,76.29,76.25,76.29,59729.0,71.9428,71.9522,71.9145,71.9522,59729.0
2019-04-11 12:05:00,76.29,76.33,76.28,76.32,37166.0,71.9522,71.9899,71.9428,71.9805,37166.0
2019-04-11 12:10:00,76.32,76.33,76.3,76.33,67806.0,71.9805,71.9899,71.9616,71.9899,67806.0
2019-04-11 12:15:00,76.32,76.33,76.27,76.31,57768.0,71.9805,71.9899,71.9334,71.9711,57768.0
2019-04-11 12:20:00,76.31,76.34,76.3,76.33,39557.0,71.9711,71.9994,71.9616,71.9899,39557.0
2019-04-11 12:25:00,76.33,76.33,76.29,76.32,28431.0,71.9899,71.9899,71.9522,71.9805,28431.0
2019-04-11 12:30:00,76.32,76.35,76.31,76.34,35349.0,71.9805,72.0088,71.9711,71.9994,35349.0
2019-04-11 12:35:00,76.34,76.36,76.33,76.34,77589.0,71.9994,72.0182,71.9899,71.9994,77589.0
2019-04-11 12:40:00,76.34,76.36,76.32,76.33,44679.0,71.9994,72.0182,71.9805,71.9899,44679.0
2019-04-11 12:45:00,76.33,76.35,76.32,76.33,56153.0,71.9899,72.0088,71.9805,71.9899,56153.0
2019-04-11 12:50:00,76.33,76.41,76.33,76.4,103577.0,71.9899,72.0654,71.9899,72.056,103577.0
2019-04-11 12:55:00,76.39,76.41,76.38,76.4,74387.0,72.0465,72.0654,72.0371,72.056,74387.0
2019-04-11 13:00:00,76.4,76.43,76.39,76.4,127241.0,72.056,72.0843,72.0465,72.056,127241.0
2019-04-11 13:05:00,76.41,76.42,76.39,76.39,58031.0,72.0654,72.0748,72.0465,72.0465,58031.0
2019-04-11 13:10:00,76.39,76.42,76.38,76.4,47024.0,72.0465,72.0748,72.0371,72.056,47024.0
2019-04-11 13:15:00,76.41,76.41,76.38,76.38,22924.0,72.0654,72.0654,72.0371,72.0371,22924.0
2019-04-11 13:20:00,76.38,76.4,76.35,76.35,31510.0,72.0371,72.056,72.0088,72.0088,31510.0
2019-04-11 13:25:00,76.36,76.38,76.34,76.34,37382.0,72.0182,72.0371,71.9994,71.9994,37382.0
2019-04-11 13:30:00,76.35,76.35,76.29,76.34,126577.0,72.0088,72.0088,71.9522,71.9994,126577.0
2019-04-11 13:35:00,76.34,76.35,76.27,76.28,91438.0,71.9994,72.0088,71.9334,71.9428,91438.0
2019-04-11 13:40:00,76.29,76.29,76.23,76.25,52215.0,71.9522,71.9522,71.8956,71.9145,52215.0
2019-04-11 13:45:00,76.25,76.3,76.24,76.28,81945.0,71.9145,71.9616,71.9051,71.9428,81945.0
2019-04-11 13:50:00,76.28,76.3,76.23,76.25,36151.0,71.9428,71.9616,71.8956,71.9145,36151.0
2019-04-11 13:55:00,76.25,76.26,76.23,76.23,46359.0,71.9145,71.9239,71.8956,71.8956,46359.0
2019-04-11 14:00:00,76.23,76.26,76.22,76.24,62216.0,71.8956,71.9239,71.8862,71.9051,62216.0
2019-04-11 14:05:00,76.25,76.27,76.18,76.2,77946.0,71.9145,71.9334,71.8485,71.8673,77946.0
2019-04-11 14:10:00,76.19,76.23,76.18,76.21,56274.0,71.8579,71.8956,71.8485,71.8768,56274.0
2019-04-11 14:15:00,76.21,76.23,76.19,76.21,41951.0,71.8768,71.8956,71.8579,71.8768,41951.0
2019-04-11 14:20:00,76.22,76.23,76.2,76.21,22548.0,71.8862,71.8956,71.8673,71.8768,22548.0
2019-04-11 14:25:00,76.21,76.21,76.18,76.18,52703.0,71.8768,71.8768,71.8485,71.8485,52703.0
2019-04-11 14:30:00,76.17,76.23,76.17,76.21,55253.0,71.839,71.8956,71.839,71.8768,55253.0
2019-04-11 14:35:00,76.2,76.21,76.17,76.17,45270.0,71.8673,71.8768,71.839,71.839,45270.0
2019-04-11 14:40:00,76.17,76.23,76.16,76.21,109286.0,71.839,71.8956,71.8296,71.8768,109286.0
2019-04-11 14:45:00,76.2,76.22,76.19,76.2,34969.0,71.8673,71.8862,71.8579,71.8673,34969.0
2019-04-11 14:50:00,76.19,76.21,76.15,76.18,53020.0,71.8579,71.8768,71.8202,71.8485,53020.0
2019-04-11 14:55:00,76.18,76.22,76.16,76.21,51685.0,71.8485,71.8862,71.8296,71.8768,51685.0
2019-04-11 15:00:00,76.21,76.24,76.19,76.24,157145.0,71.8768,71.9051,71.8579,71.9051,157145.0
2019-04-11 15:05:00,76.24,76.27,76.24,76.25,71631.0,71.9051,71.9334,71.9051,71.9145,71631.0
2019-04-11 15:10:00,76.25,76.27,76.22,76.24,143645.0,71.9145,71.9334,71.8862,71.9051,143645.0
2019-04-11 15:15:00,76.23,76.26,76.23,76.25,97326.0,71.8956,71.9239,71.8956,71.9145,97326.0
2019-04-11 15:20:00,76.24,76.26,76.2,76.2,29564.0,71.9051,71.9239,71.8673,71.8673,29564.0
2019-04-11 15:25:00,76.21,76.21,76.16,76.17,60541.0,71.8768,71.8768,71.8296,71.839,60541.0
2019-04-11 15:30:00,76.17,76.23,76.16,76.21,114818.0,71.839,71.8956,71.8296,71.8768,114818.0
2019-04-11 15:35:00,76.21,76.23,76.19,76.22,105732.0,71.8768,71.8956,71.8579,71.8862,105732.0
2019-04-11 15:40:00,76.21,76.22,76.19,76.21,70875.0,71.8768,71.8862,71.8579,71.8768,70875.0
2019-04-11 15:45:00,76.2,76.22,76.13,76.13,121229.0,71.8673,71.8862,71.8013,71.8013,121229.0
2019-04-11 15:50:00,76.13,76.24,76.12,76.23,524593.0,71.8013,71.9051,71.7919,71.8956,524593.0
2019-04-11 15:55:00,76.23,76.31,76.21,76.27,601878.0,71.8956,71.9711,71.8768,71.9334,601878.0
2019-04-12 09:30:00,76.71,76.72,76.58,76.65,340036.0,72.3483,72.3578,72.2257,72.2917,340036.0
2019-04-12 09:35:00,76.65,76.72,76.6,76.61,176483.0,72.2917,72.3578,72.2446,72.254,176483.0
2019-04-12 09:40:00,76.61,76.71,76.54,76.56,113759.0,72.254,72.3483,72.188,72.2069,113759.0
2019-04-12 09:45:00,76.58,76.6,76.48,76.51,85901.0,72.2257,72.2446,72.1314,72.1597,85901.0
2019-04-12 09:50:00,76.51,76.63,76.49,76.63,148331.0,72.1597,72.2729,72.1408,72.2729,148331.0
2019-04-12 09:55:00,76.63,76.64,76.57,76.61,61741.0,72.2729,72.2823,72.2163,72.254,61741.0
2019-04-12 10:00:00,76.62,76.63,76.54,76.56,113308.0,72.2635,72.2729,72.188,72.2069,113308.0
2019-04-12 10:05:00,76.55,76.59,76.5,76.53,96286.0,72.1974,72.2352,72.1503,72.1786,96286.0
2019-04-12 10:10:00,76.54,76.6,76.48,76.51,81291.0,72.188,72.2446,72.1314,72.1597,81291.0
2019-04-12 10:15:00,76.52,76.54,76.48,76.53,266356.0,72.1691,72.188,72.1314,72.1786,266356.0
2019-04-12 10:20:00,76.53,76.58,76.5,76.57,252238.0,72.1786,72.2257,72.1503,72.2163,252238.0
2019-04-12 10:25:00,76.57,76.65,76.57,76.62,146355.0,72.2163,72.2917,72.2163,72.2635,146355.0
2019-04-12 10:30:00,76.62,76.67,76.59,76.61,138356.0,72.2635,72.3106,72.2352,72.254,138356.0
2019-04-12 10:35:00,76.6,76.62,76.56,76.57,128355.0,72.2446,72.2635,72.2069,72.2163,128355.0
2019-04-12 10:40:00,76.57,76.59,76.49,76.5,199067.0,72.2163,72.2352,72.1408,72.1503,199067.0
2019-04-12 10:45:00,76.49,76.5,76.44,76.44,78208.0,72.1408,72.1503,72.0937,72.0937,78208.0
2019-04-12 10:50:00,76.45,76.46,76.41,76.44,74271.0,72.1031,72.1126,72.0654,72.0937,74271.0
2019-04-12 10:55:00,76.43,76.45,76.4,76.45,47662.0,72.0843,72.1031,72.056,72.1031,47662.0
2019-04-12 11:00:00,76.44,76.44,76.34,76.38,35019.0,72.0937,72.0937,71.9994,72.0371,35019.0
2019-04-12 11:05:00,76.37,76.39,76.33,76.36,69369.0,72.0277,72.0465,71.9899,72.0182,69369.0
2019-04-12 11:10:00,76.35,76.37,76.32,76.37,42939.0,72.0088,72.0277,71.9805,72.0277,42939.0
2019-04-12 11:15:00,76.36,76.37,76.28,76.34,75788.0,72.0182,72.0277,71.9428,71.9994,75788.0
2019-04-12 11:20:00,76.33,76.42,76.33,76.42,46014.0,71.9899,72.0748,71.9899,72.0748,46014.0
2019-04-12 11:25:00,76.41,76.44,76.39,76.42,58112.0,72.0654,72.0937,72.0465,72.0748,58112.0
2019-04-12 11:30:00,76.42,76.51,76.41,76.5,51471.0,72.0748,72.1597,72.0654,72.1503,51471.0
2019-04-12 11:35:00,76.5,76.5,76.47,76.49,26794.0,72.1503,72.1503,72.122,72.1408,26794.0
2019-04-12 11:40:00,76.49,76.52,76.48,76.5,36387.0,72.1408,72.1691,72.1314,72.1503,36387.0
2019-04-12 11:45:00,76.49,76.5,76.45,76.48,63115.0,72.1408,72.1503,72.1031,72.1314,63115.0
2019-04-12 11:50:00,76.48,76.51,76.47,76.51,27636.0,72.1314,72.1597,72.122,72.1597,27636.0
2019-04-12 11:55:00,76.51,76.56,76.51,76.55,80616.0,72.1597,72.2069,72.1597,72.1974,80616.0
2019-04-12 12:00:00,76.54,76.56,76.51,76.54,23773.0,72.188,72.2069,72.1597,72.188,23773.0
2019-04-12 12:05:00,76.53,76.54,76.49,76.54,93277.0,72.1786,72.188,72.1408,72.188,93277.0
2019-04-12 12:10:00,76.54,76.56,76.53,76.55,11857.0,72.188,72.2069,72.1786,72.1974,11857.0
2019-04-12 12:15:00,76.55,76.61,76.55,76.6,92095.0,72.1974,72.254,72.1974,72.2446,92095.0
2019-04-12 12:20:00,76.6,76.61,76.57,76.58,24580.0,72.2446,72.254,72.2163,72.2257,24580.0
2019-04-12 12:25:00,76.58,76.6,76.57,76.59,96924.0,72.2257,72.2446,72.2163,72.2352,96924.0
2019-04-12 12:30:00,76.59,76.6,76.57,76.57,59180.0,72.2352,72.2446,72.2163,72.2163,59180.0
2019-04-12 12:35:00,76.58,76.58,76.55,76.56,16780.0,72.2257,72.2257,72.1974,72.2069,16780.0
2019-04-12 12:40:00,76.57,76.6,76.56,76.59,24388.0,72.2163,72.2446,72.2069,72.2352,24388.0
2019-04-12 12:45:00,76.59,76.6,76.57,76.57,21978.0,72.2352,72.2446,72.2163,72.2163,21978.0
2019-04-12 12:50:00,76.58,76.62,76.58,76.61,17938.0,72.2257,72.2635,72.2257,72.254,17938.0
2019-04-12 12:55:00,76.6,76.62,76.59,76.61,36943.0,72.2446,72.2635,72.2352,72.254,36943.0
2019-04-12 13:00:00,76.61,76.64,76.59,76.63,31669.0,72.254,72.2823,72.2352,72.2729,31669.0
2019-04-12 13:05:00,76.63,76.67,76.63,76.65,23381.0,72.2729,72.3106,72.2729,72.2917,23381.0
2019-04-12 13:10:00,76.65,76.66,76.64,76.65,15562.0,72.2917,72.3012,72.2823,72.2917,15562.0
2019-04-12 13:15:00,76.65,76.67,76.64,76.66,35617.0,72.2917,72.3106,72.2823,72.3012,35617.0
2019-04-12 13:20:00,76.66,76.67,76.62,76.63,63031.0,72.3012,72.3106,72.2635,72.2729,63031.0
2019-04-12 13:25:00,76.63,76.65,76.62,76.63,30209.0,72.2729,72.2917,72.2635,72.2729,30209.0
2019-04-12 13:30:00,76.63,76.65,76.62,76.62,56871.0,72.2729,72.2917,72.2635,72.2635,56871.0
2019-04-12 13:35:00,76.63,76.63,76.6,76.61,21007.0,72.2729,72.2729,72.2446,72.254,21007.0
2019-04-12 13:40:00,76.62,76.63,76.59,76.62,141808.0,72.2635,72.2729,72.2352,72.2635,141808.0
2019-04-12 13:45:00,76.62,76.64,76.61,76.63,33827.0,72.2635,72.2823,72.254,72.2729,33827.0
2019-04-12 13:50:00,76.62,76.64,76.61,76.63,28911.0,72.2635,72.2823,72.254,72.2729,28911.0
2019-04-12 13:55:00,76.63,76.63,76.61,76.62,55805.0,72.2729,72.2729,72.254,72.2635,55805.0
2019-04-12 14:00:00,76.61,76.66,76.59,76.65,128901.0,72.254,72.3012,72.2352,72.2917,128901.0
2019-04-12 14:05:00,76.66,76.71,76.66,76.71,46150.0,72.3012,72.3483,72.3012,72.3483,46150.0
2019-04-12 14:10:00,76.71,76.74,76.7,76.73,93069.0,72.3483,72.3766,72.3389,72.3672,93069.0
2019-04-12 14:15:00,76.73,76.74,76.72,76.73,32424.0,72.3672,72.3766,72.3578,72.3672,32424.0
2019-04-12 14:20:00,76.72,76.74,76.71,76.73,74733.0,72.3578,72.3766,72.3483,72.3672,74733.0
2019-04-12 14:25:00,76.73,76.73,76.7,76.72,33004.0,72.3672,72.3672,72.3389,72.3578,33004.0
2019-04-12 14:30:00,76.72,76.73,76.69,76.71,42449.0,72.3578,72.3672,72.3295,72.3483,42449.0
2019-04-12 14:35:00,76.71,76.72,76.69,76.72,112361.0,72.3483,72.3578,72.3295,72.3578,112361.0
2019-04-12 14:40:00,76.72,76.74,76.71,76.71,37657.0,72.3578,72.3766,72.3483,72.3483,37657.0
2019-04-12 14:45:00,76.71,76.72,76.7,76.7,49809.0,72.3483,72.3578,72.3389,72.3389,49809.0
2019-04-12 14:50:00,76.7,76.71,76.69,76.7,144926.0,72.3389,72.3483,72.3295,72.3389,144926.0
2019-04-12 14:55:00,76.7,76.72,76.69,76.7,65403.0,72.3389,72.3578,72.3295,72.3389,65403.0
2019-04-12 15:00:00,76.7,76.72,76.68,76.72,54516.0,72.3389,72.3578,72.32,72.3578,54516.0
2019-04-12 15:05:00,76.71,76.73,76.69,76.72,45211.0,72.3483,72.3672,72.3295,72.3578,45211.0
2019-04-12 15:10:00,76.72,76.75,76.71,76.74,83092.0,72.3578,72.3861,72.3483,72.3766,83092.0
2019-04-12 15:15:00,76.73,76.74,76.71,76.72,122007.0,72.3672,72.3766,72.3483,72.3578,122007.0
2019-04-12 15:20:00,76.72,76.72,76.69,76.71,89590.0,72.3578,72.3578,72.3295,72.3483,89590.0
2019-04-12 15:25:00,76.71,76.74,76.69,76.74,123530.0,72.3483,72.3766,72.3295,72.3766,123530.0
2019-04-12 15:30:00,76.74,76.77,76.73,76.75,202886.0,72.3766,72.4049,72.3672,72.3861,202886.0
2019-04-12 15:35:00,76.76,76.79,76.73,76.78,103811.0,72.3955,72.4238,72.3672,72.4144,103811.0
2019-04-12 15:40:00,76.78,76.79,76.77,76.77,95030.0,72.4144,72.4238,72.4049,72.4049,95030.0
2019-04-12 15:45:00,76.77,76.79,76.75,76.77,244210.0,72.4049,72.4238,72.3861,72.4049,244210.0
2019-04-12 15:50:00,76.77,76.77,76.69,76.7,552698.0,72.4049,72.4049,72.3295,72.3389,552698.0
2019-04-12 15:55:00,76.71,76.81,76.7,76.81,944241.0,72.3483,72.4427,72.3389,72.4427,944241.0
2019-04-15 09:30:00,76.81,76.93,76.78,76.9,211268.0,72.4427,72.5558,72.4144,72.5275,211268.0
2019-04-15 09:35:00,76.91,76.96,76.83,76.95,159924.0,72.537,72.5841,72.4615,72.5747,159924.0
2019-04-15 09:40:00,76.95,77.0,76.91,76.96,124460.0,72.5747,72.6218,72.537,72.5841,124460.0
2019-04-15 09:45:00,76.96,76.98,76.88,76.9,63502.0,72.5841,72.603,72.5087,72.5275,63502.0
2019-04-15 09:50:00,76.89,76.89,76.79,76.8,78523.0,72.5181,72.5181,72.4238,72.4332,78523.0
2019-04-15 09:55:00,76.8,76.86,76.79,76.81,83640.0,72.4332,72.4898,72.4238,72.4427,83640.0
2019-04-15 10:00:00,76.82,76.82,76.75,76.79,147971.0,72.4521,72.4521,72.3861,72.4238,147971.0
2019-04-15 10:05:00,76.79,76.81,76.76,76.76,114510.0,72.4238,72.4427,72.3955,72.3955,114510.0
2019-04-15 10:10:00,76.76,76.76,76.68,76.68,65976.0,72.3955,72.3955,72.32,72.32,65976.0
2019-04-15 10:15:00,76.68,76.72,76.66,76.68,210028.0,72.32,72.3578,72.3012,72.32,210028.0
2019-04-15 10:20:00,76.67,76.69,76.64,76.68,36081.0,72.3106,72.3295,72.2823,72.32,36081.0
2019-04-15 10:25:00,76.67,76.68,76.53,76.53,84891.0,72.3106,72.32,72.1786,72.1786,84891.0
2019-04-15 10:30:00,76.52,76.52,76.44,76.49,147393.0,72.1691,72.1691,72.0937,72.1408,147393.0
2019-04-15 10:35:00,76.49,76.52,76.41,76.44,90306.0,72.1408,72.1691,72.0654,72.0937,90306.0
2019-04-15 10:40:00,76.44,76.46,76.37,76.41,121757.0,72.0937,72.1126,72.0277,72.0654,121757.0
2019-04-15 10:45:00,76.41,76.5,76.4,76.49,76032.0,72.0654,72.1503,72.056,72.1408,76032.0
2019-04-15 10:50:00,76.49,76.52,76.47,76.52,54447.0,72.1408,72.1691,72.122,72.1691,54447.0
2019-04-15 10:55:00,76.52,76.56,76.51,76.56,34971.0,72.1691,72.2069,72.1597,72.2069,34971.0
2019-04-15 11:00:00,76.56,76.59,76.53,76.56,58140.0,72.2069,72.2352,72.1786,72.2069,58140.0
2019-04-15 11:05:00,76.57,76.63,76.54,76.61,65011.0,72.2163,72.2729,72.188,72.254,65011.0
2019-04-15 11:10:00,76.61,76.65,76.61,76.64,37092.0,72.254,72.2917,72.254,72.2823,37092.0
2019-04-15 11:15:00,76.64,76.67,76.63,76.65,31085.0,72.2823,72.3106,72.2729,72.2917,31085.0
2019-04-15 11:20:00,76.64,76.66,76.6,76.63,44531.0,72.2823,72.3012,72.2446,72.2729,44531.0
2019-04-15 11:25:00,76.63,76.64,76.6,76.64,118979.0,72.2729,72.2823,72.2446,72.2823,118979.0
2019-04-15 11:30:00,76.63,76.63,76.6,76.6,200960.0,72.2729,72.2729,72.2446,72.2446,200960.0
2019-04-15 11:35:00,76.61,76.62,76.56,76.57,262012.0,72.254,72.2635,72.2069,72.2163,262012.0
2019-04-15 11:40:00,76.57,76.59,76.53,76.54,203334.0,72.2163,72.2352,72.1786,72.188,203334.0
2019-04-15 11:45:00,76.54,76.59,76.53,76.58,228569.0,72.188,72.2352,72.1786,72.2257,228569.0
2019-04-15 11:50:00,76.57,76.62,76.57,76.59,167926.0,72.2163,72.2635,72.2163,72.2352,167926.0
2019-04-15 11:55:00,76.59,76.62,76.59,76.59,137855.0,72.2352,72.2635,72.2352,72.2352,137855.0
2019-04-15 12:00:00,76.59,76.6,76.51,76.55,170838.0,72.2352,72.2446,72.1597,72.1974,170838.0
2019-04-15 12:05:00,76.56,76.56,76.5,76.5,126406.0,72.2069,72.2069,72.1503,72.1503,126406.0
2019-04-15 12:10:00,76.5,76.51,76.47,76.5,244882.0,72.1503,72.1597,72.122,72.1503,244882.0
2019-04-15 12:15:00,76.5,76.53,76.49,76.53,134030.0,72.1503,72.1786,72.1408,72.1786,134030.0
2019-04-15 12:20:00,76.53,76.54,76.51,76.53,113273.0,72.1786,72.188,72.1597,72.1786,113273.0
2019-04-15 12:25:00,76.53,76.54,76.51,76.52,66618.0,72.1786,72.188,72.1597,72.1691,66618.0
2019-04-15 12:30:00,76.52,76.55,76.51,76.52,86942.0,72.1691,72.1974,72.1597,72.1691,86942.0
2019-04-15 12:35:00,76.51,76.58,76.51,76.56,160386.0,72.1597,72.2257,72.1597,72.2069,160386.0
2019-04-15 12:40:00,76.57,76.57,76.53,76.55,99952.0,72.2163,72.2163,72.1786,72.1974,99952.0
2019-04-15 12:45:00,76.56,76.57,76.53,76.53,50607.0,72.2069,72.2163,72.1786,72.1786,50607.0
2019-04-15 12:50:00,76.54,76.56,76.53,76.55,95790.0,72.188,72.2069,72.1786,72.1974,95790.0
2019-04-15 12:55:00,76.54,76.55,76.52,76.53,109494.0,72.188,72.1974,72.1691,72.1786,109494.0
2019-04-15 13:00:00,76.53,76.6,76.52,76.6,105723.0,72.1786,72.2446,72.1691,72.2446,105723.0
2019-04-15 13:05:00,76.6,76.64,76.6,76.62,105315.0,72.2446,72.2823,72.2446,72.2635,105315.0
2019-04-15 13:10:00,76.63,76.65,76.62,76.63,93877.0,72.2729,72.2917,72.2635,72.2729,93877.0
2019-04-15 13:15:00,76.63,76.64,76.62,76.63,109897.0,72.2729,72.2823,72.2635,72.2729,109897.0
2019-04-15 13:20:00,76.63,76.64,76.62,76.63,56378.0,72.2729,72.2823,72.2635,72.2729,56378.0
2019-04-15 13:25:00,76.63,76.64,76.61,76.64,40903.0,72.2729,72.2823,72.254,72.2823,40903.0
2019-04-15 13:30:00,76.63,76.66,76.62,76.66,47231.0,72.2729,72.3012,72.2635,72.3012,47231.0
2019-04-15 13:35:00,76.65,76.68,76.65,76.67,139346.0,72.2917,72.32,72.2917,72.3106,139346.0
2019-04-15 13:40:00,76.68,76.7,76.67,76.67,62646.0,72.32,72.3389,72.3106,72.3106,62646.0
2019-04-15 13:45:00,76.68,76.68,76.66,76.68,57371.0,72.32,72.32,72.3012,72.32,57371.0
2019-04-15 13:50:00,76.68,76.69,76.66,76.66,109969.0,72.32,72.3295,72.3012,72.3012,109969.0
2019-04-15 13:55:00,76.66,76.68,76.66,76.68,30471.0,72.3012,72.32,72.3012,72.32,30471.0
2019-04-15 14:00:00,76.67,76.69,76.65,76.69,88708.0,72.3106,72.3295,72.2917,72.3295,88708.0
2019-04-15 14:05:00,76.68,76.71,76.68,76.69,41236.0,72.32,72.3483,72.32,72.3295,41236.0
2019-04-15 14:10:00,76.68,76.69,76.67,76.68,28803.0,72.32,72.3295,72.3106,72.32,28803.0
2019-04-15 14:15:00,76.68,76.72,76.68,76.69,80524.0,72.32,72.3578,72.32,72.3295,80524.0
2019-04-15 14:20:00,76.69,76.71,76.68,76.69,41349.0,72.3295,72.3483,72.32,72.3295,41349.0
2019-04-15 14:25:00,76.69,76.71,76.68,76.7,47036.0,72.3295,72.3483,72.32,72.3389,47036.0
2019-04-15 14:30:00,76.7,76.73,76.7,76.71,87912.0,72.3389,72.3672,72.3389,72.3483,87912.0
2019-04-15 14:35:00,76.71,76.72,76.7,76.71,64221.0,72.3483,72.3578,72.3389,72.3483,64221.0
2019-04-15 14:40:00,76.7,76.74,76.7,76.73,94707.0,72.3389,72.3766,72.3389,72.3672,94707.0
2019-04-15 14:45:00,76.72,76.75,76.71,76.71,40294.0,72.3578,72.3861,72.3483,72.3483,40294.0
2019-04-15 14:50:00,76.71,76.76,76.7,76.76,323127.0,72.3483,72.3955,72.3389,72.3955,323127.0
2019-04-15 14:55:00,76.75,76.75,76.73,76.75,40835.0,72.3861,72.3861,72.3672,72.3861,40835.0
2019-04-15 15:00:00,76.75,76.76,76.74,76.76,107007.0,72.3861,72.3955,72.3766,72.3955,107007.0
2019-04-15 15:05:00,76.76,76.8,76.75,76.79,92823.0,72.3955,72.4332,72.3861,72.4238,92823.0
2019-04-15 15:10:00,76.8,76.82,76.79,76.81,85426.0,72.4332,72.4521,72.4238,72.4427,85426.0
2019-04-15 15:15:00,76.81,76.83,76.8,76.81,51225.0,72.4427,72.4615,72.4332,72.4427,51225.0
2019-04-15 15:20:00,76.81,76.82,76.78,76.8,143690.0,72.4427,72.4521,72.4144,72.4332,143690.0
2019-04-15 15:25:00,76.81,76.81,76.78,76.79,51201.0,72.4427,72.4427,72.4144,72.4238,51201.0
2019-04-15 15:30:00,76.78,76.8,76.76,76.76,107045.0,72.4144,72.4332,72.3955,72.3955,107045.0
2019-04-15 15:35:00,76.76,76.77,76.75,76.75,226572.0,72.3955,72.4049,72.3861,72.3861,226572.0
2019-04-15 15:40:00,76.75,76.78,76.74,76.75,139605.0,72.3861,72.4144,72.3766,72.3861,139605.0
2019-04-15 15:45:00,76.75,76.78,76.74,76.75,106291.0,72.3861,72.4144,72.3766,72.3861,106291.0
2019-04-15 15:50:00,76.75,76.77,76.72,76.77,326570.0,72.3861,72.4049,72.3578,72.4049,326570.0
2019-04-15 15:55:00,76.77,76.8,76.74,76.77,1008112.0,72.4049,72.4332,72.3766,72.4049,1008112.0
2019-04-16 09:30:00,77.02,77.05,76.95,76.98,127894.0,72.6407,72.669,72.5747,72.603,127894.0
2019-04-16 09:35:00,76.98,77.03,76.94,76.96,107272.0,72.603,72.6501,72.5653,72.5841,107272.0
2019-04-16 09:40:00,76.96,77.02,76.94,77.0,121061.0,72.5841,72.6407,72.5653,72.6218,121061.0
2019-04-16 09:45:00,77.0,77.01,76.95,76.99,57114.0,72.6218,72.6313,72.5747,72.6124,57114.0
2019-04-16 09:50:00,76.99,77.03,76.93,77.03,1470539.0,72.6124,72.6501,72.5558,72.6501,1470539.0
2019-04-16 09:55:00,77.02,77.03,76.97,77.03,58417.0,72.6407,72.6501,72.5936,72.6501,58417.0
2019-04-16 10:00:00,77.03,77.12,77.03,77.08,170156.0,72.6501,72.735,72.6501,72.6973,170156.0
2019-04-16 10:05:00,77.08,77.1,77.05,77.06,103126.0,72.6973,72.7162,72.669,72.6784,103126.0
2019-04-16 10:10:00,77.05,77.21,77.05,77.19,207374.0,72.669,72.8199,72.669,72.801,207374.0
2019-04-16 10:15:00,77.2,77.23,77.16,77.17,319146.0,72.8105,72.8388,72.7727,72.7822,319146.0
2019-04-16 10:20:00,77.18,77.2,77.16,77.17,66218.0,72.7916,72.8105,72.7727,72.7822,66218.0
2019-04-16 10:25:00,77.17,77.21,77.12,77.2,160225.0,72.7822,72.8199,72.735,72.8105,160225.0
2019-04-16 10:30:00,77.2,77.22,77.15,77.15,69520.0,72.8105,72.8293,72.7633,72.7633,69520.0
2019-04-16 10:35:00,77.15,77.2,77.14,77.18,37254.0,72.7633,72.8105,72.7539,72.7916,37254.0
2019-04-16 10:40:00,77.18,77.2,77.12,77.12,59362.0,72.7916,72.8105,72.735,72.735,59362.0
2019-04-16 10:45:00,77.11,77.13,77.07,77.11,90588.0,72.7256,72.7445,72.6879,72.7256,90588.0
2019-04-16 10:50:00,77.1,77.17,77.08,77.17,58617.0,72.7162,72.7822,72.6973,72.7822,58617.0
2019-04-16 10:55:00,77.17,77.19,77.16,77.17,33764.0,72.7822,72.801,72.7727,72.7822,33764.0
2019-04-16 11:00:00,77.17,77.2,77.12,77.16,39256.0,72.7822,72.8105,72.735,72.7727,39256.0
2019-04-16 11:05:00,77.16,77.21,77.15,77.2,33791.0,72.7727,72.8199,72.7633,72.8105,33791.0
2019-04-16 11:10:00,77.2,77.25,77.19,77.25,117522.0,72.8105,72.8576,72.801,72.8576,117522.0
2019-04-16 11:15:00,77.24,77.24,77.19,77.19,74487.0,72.8482,72.8482,72.801,72.801,74487.0
2019-04-16 11:20:00,77.19,77.22,77.18,77.2,35038.0,72.801,72.8293,72.7916,72.8105,35038.0
2019-04-16 11:25:00,77.2,77.2,77.15,77.17,99068.0,72.8105,72.8105,72.7633,72.7822,99068.0
2019-04-16 11:30:00,77.16,77.16,77.09,77.16,75481.0,72.7727,72.7727,72.7067,72.7727,75481.0
2019-04-16 11:35:00,77.15,77.16,77.12,77.16,117016.0,72.7633,72.7727,72.735,72.7727,117016.0
2019-04-16 11:40:00,77.15,77.16,77.1,77.12,57951.0,72.7633,72.7727,72.7162,72.735,57951.0
2019-04-16 11:45:00,77.13,77.13,77.07,77.1,72100.0,72.7445,72.7445,72.6879,72.7162,72100.0
2019-04-16 11:50:00,77.1,77.14,77.1,77.13,44558.0,72.7162,72.7539,72.7162,72.7445,44558.0
2019-04-16 11:55:00,77.13,77.13,77.09,77.11,39077.0,72.7445,72.7445,72.7067,72.7256,39077.0
2019-04-16 12:00:00,77.1,77.14,77.08,77.11,60796.0,72.7162,72.7539,72.6973,72.7256,60796.0
2019-04-16 12:05:00,77.11,77.14,77.1,77.11,51812.0,72.7256,72.7539,72.7162,72.7256,51812.0
2019-04-16 12:10:00,77.11,77.12,77.09,77.1,27799.0,72.7256,72.735,72.7067,72.7162,27799.0
2019-04-16 12:15:00,77.1,77.13,77.09,77.11,51724.0,72.7162,72.7445,72.7067,72.7256,51724.0
2019-04-16 12:20:00,77.11,77.13,77.09,77.11,29741.0,72.7256,72.7445,72.7067,72.7256,29741.0
2019-04-16 12:25:00,77.11,77.11,77.09,77.11,21177.0,72.7256,72.7256,72.7067,72.7256,21177.0
2019-04-16 12:30:00,77.11,77.11,77.06,77.08,63457.0,72.7256,72.7256,72.6784,72.6973,63457.0
2019-04-16 12:35:00,77.07,77.11,77.05,77.09,34759.0,72.6879,72.7256,72.669,72.7067,34759.0
2019-04-16 12:40:00,77.1,77.11,77.07,77.08,83916.0,72.7162,72.7256,72.6879,72.6973,83916.0
2019-04-16 12:45:00,77.08,77.1,77.05,77.09,53496.0,72.6973,72.7162,72.669,72.7067,53496.0
2019-04-16 12:50:00,77.09,77.11,77.08,77.09,63352.0,72.7067,72.7256,72.6973,72.7067,63352.0
2019-04-16 12:55:00,77.09,77.16,77.08,77.14,130274.0,72.7067,72.7727,72.6973,72.7539,130274.0
2019-04-16 13:00:00,77.14,77.14,77.12,77.13,27598.0,72.7539,72.7539,72.735,72.7445,27598.0
2019-04-16 13:05:00,77.14,77.16,77.13,77.15,21975.0,72.7539,72.7727,72.7445,72.7633,21975.0
2019-04-16 13:10:00,77.15,77.15,77.12,77.13,43974.0,72.7633,72.7633,72.735,72.7445,43974.0
2019-04-16 13:15:00,77.13,77.14,77.11,77.14,28412.0,72.7445,72.7539,72.7256,72.7539,28412.0
2019-04-16 13:20:00,77.14,77.14,77.11,77.13,41134.0,72.7539,72.7539,72.7256,72.7445,41134.0
2019-04-16 13:25:00,77.13,77.14,77.1,77.1,58344.0,72.7445,72.7539,72.7162,72.7162,58344.0
2019-04-16 13:30:00,77.11,77.13,77.09,77.12,93267.0,72.7256,72.7445,72.7067,72.735,93267.0
2019-04-16 13:35:00,77.12,77.13,77.1,77.11,52104.0,72.735,72.7445,72.7162,72.7256,52104.0
2019-04-16 13:40:00,77.1,77.12,77.09,77.11,61294.0,72.7162,72.735,72.7067,72.7256,61294.0
2019-04-16 13:45:00,77.11,77.12,77.09,77.1,23510.0,72.7256,72.735,72.7067,72.7162,23510.0
2019-04-16 13:50:00,77.11,77.13,77.1,77.1,39217.0,72.7256,72.7445,72.7162,72.7162,39217.0
2019-04-16 13:55:00,77.1,77.11,77.06,77.11,149851.0,72.7162,72.7256,72.6784,72.7256,149851.0
2019-04-16 14:00:00,77.1,77.11,77.07,77.09,75608.0,72.7162,72.7256,72.6879,72.7067,75608.0
2019-04-16 14:05:00,77.09,77.11,77.05,77.07,109939.0,72.7067,72.7256,72.669,72.6879,109939.0
2019-04-16 14:10:00,77.08,77.1,77.06,77.09,63583.0,72.6973,72.7162,72.6784,72.7067,63583.0
2019-04-16 14:15:00,77.1,77.1,77.07,77.08,28702.0,72.7162,72.7162,72.6879,72.6973,28702.0
2019-04-16 14:20:00,77.08,77.11,77.07,77.1,52070.0,72.6973,72.7256,72.6879,72.7162,52070.0
2019-04-16 14:25:00,77.1,77.11,77.08,77.09,40976.0,72.7162,72.7256,72.6973,72.7067,40976.0
2019-04-16 14:30:00,77.1,77.11,77.07,77.08,40456.0,72.7162,72.7256,72.6879,72.6973,40456.0
2019-04-16 14:35:00,77.09,77.09,77.04,77.05,25810.0,72.7067,72.7067,72.6596,72.669,25810.0
2019-04-16 14:40:00,77.05,77.07,77.04,77.06,104071.0,72.669,72.6879,72.6596,72.6784,104071.0
2019-04-16 14:45:00,77.05,77.08,77.05,77.08,78957.0,72.669,72.6973,72.669,72.6973,78957.0
2019-04-16 14:50:00,77.07,77.09,77.06,77.08,62941.0,72.6879,72.7067,72.6784,72.6973,62941.0
2019-04-16 14:55:00,77.08,77.16,77.07,77.16,157487.0,72.6973,72.7727,72.6879,72.7727,157487.0
2019-04-16 15:00:00,77.16,77.23,77.16,77.19,150195.0,72.7727,72.8388,72.7727,72.801,150195.0
2019-04-16 15:05:00,77.18,77.21,77.13,77.2,111714.0,72.7916,72.8199,72.7445,72.8105,111714.0
2019-04-16 15:10:00,77.19,77.22,77.14,77.15,92239.0,72.801,72.8293,72.7539,72.7633,92239.0
2019-04-16 15:15:00,77.15,77.18,77.13,77.16,94782.0,72.7633,72.7916,72.7445,72.7727,94782.0
2019-04-16 15:20:00,77.16,77.16,77.1,77.11,91279.0,72.7727,72.7727,72.7162,72.7256,91279.0
2019-04-16 15:25:00,77.11,77.13,77.08,77.11,191576.0,72.7256,72.7445,72.6973,72.7256,191576.0
2019-04-16 15:30:00,77.1,77.11,76.87,76.89,370729.0,72.7162,72.7256,72.4992,72.5181,370729.0
2019-04-16 15:35:00,76.89,76.95,76.8,76.94,310400.0,72.5181,72.5747,72.4332,72.5653,310400.0
2019-04-16 15:40:00,76.94,77.0,76.93,76.97,120796.0,72.5653,72.6218,72.5558,72.5936,120796.0
2019-04-16 15:45:00,76.98,77.08,76.97,77.05,176840.0,72.603,72.6973,72.5936,72.669,176840.0
2019-04-16 15:50:00,77.05,77.07,77.03,77.05,349912.0,72.669,72.6879,72.6501,72.669,349912.0
2019-04-16 15:55:00,77.06,77.17,77.03,77.16,759073.0,72.6784,72.7822,72.6501,72.7727,759073.0
2019-04-17 09:30:00,77.66,77.69,77.52,77.58,499500.0,73.2443,73.2726,73.1123,73.1689,499500.0
2019-04-17 09:35:00,77.59,77.67,77.56,77.6,196356.0,73.1783,73.2538,73.15,73.1877,196356.0
2019-04-17 09:40:00,77.6,77.62,77.5,77.62,389302.0,73.1877,73.2066,73.0934,73.2066,389302.0
2019-04-17 09:45:00,77.62,77.68,77.56,77.62,159157.0,73.2066,73.2632,73.15,73.2066,159157.0
2019-04-17 09:50:00,77.62,77.7,77.5,77.53,1350272.0,73.2066,73.282,73.0934,73.1217,1350272.0
2019-04-17 09:55:00,77.52,77.54,77.39,77.41,244103.0,73.1123,73.1311,72.9897,73.0085,244103.0
2019-04-17 10:00:00,77.42,77.42,77.24,77.26,299024.0,73.018,73.018,72.8482,72.8671,299024.0
2019-04-17 10:05:00,77.25,77.34,77.22,77.33,176948.0,72.8576,72.9425,72.8293,72.9331,176948.0
2019-04-17 10:10:00,77.34,77.44,77.33,77.4,70126.0,72.9425,73.0368,72.9331,72.9991,70126.0
2019-04-17 10:15:00,77.39,77.5,77.34,77.49,106909.0,72.9897,73.0934,72.9425,73.084,106909.0
2019-04-17 10:20:00,77.48,77.55,77.47,77.54,317976.0,73.0746,73.1406,73.0651,73.1311,317976.0
2019-04-17 10:25:00,77.54,77.64,77.53,77.61,155751.0,73.1311,73.2255,73.1217,73.1972,155751.0
2019-04-17 10:30:00,77.61,77.62,77.57,77.62,132677.0,73.1972,73.2066,73.1594,73.2066,132677.0
2019-04-17 10:35:00,77.63,77.67,77.61,77.65,139287.0,73.216,73.2538,73.1972,73.2349,139287.0
2019-04-17 10:40:00,77.64,77.66,77.58,77.58,119484.0,73.2255,73.2443,73.1689,73.1689,119484.0
2019-04-17 10:45:00,77.59,77.62,77.51,77.56,144728.0,73.1783,73.2066,73.1028,73.15,144728.0
2019-04-17 10:50:00,77.56,77.58,77.47,77.49,267791.0,73.15,73.1689,73.0651,73.084,267791.0
2019-04-17 10:55:00,77.49,77.51,77.43,77.47,153372.0,73.084,73.1028,73.0274,73.0651,153372.0
2019-04-17 11:00:00,77.47,77.58,77.45,77.54,101045.0,73.0651,73.1689,73.0463,73.1311,101045.0
2019-04-17 11:05:00,77.54,77.54,77.45,77.52,60726.0,73.1311,73.1311,73.0463,73.1123,60726.0
2019-04-17 11:10:00,77.52,77.54,77.47,77.51,43050.0,73.1123,73.1311,73.0651,73.1028,43050.0
2019-04-17 11:15:00,77.5,77.53,77.48,77.52,36250.0,73.0934,73.1217,73.0746,73.1123,36250.0
2019-04-17 11:20:00,77.52,77.52,77.43,77.47,33050.0,73.1123,73.1123,73.0274,73.0651,33050.0
2019-04-17 11:25:00,77.47,77.48,77.38,77.41,29845.0,73.0651,73.0746,72.9802,73.0085,29845.0
2019-04-17 11:30:00,77.4,77.41,77.31,77.31,102883.0,72.9991,73.0085,72.9142,72.9142,102883.0
2019-04-17 11:35:00,77.31,77.44,77.29,77.42,128025.0,72.9142,73.0368,72.8954,73.018,128025.0
2019-04-17 11:40:00,77.41,77.44,77.4,77.42,62507.0,73.0085,73.0368,72.9991,73.018,62507.0
2019-04-17 11:45:00,77.41,77.55,77.4,77.53,133635.0,73.0085,73.1406,72.9991,73.1217,133635.0
2019-04-17 11:50:00,77.54,77.58,77.52,77.54,68238.0,73.1311,73.1689,73.1123,73.1311,68238.0
2019-04-17 11:55:00,77.54,77.55,77.46,77.48,38446.0,73.1311,73.1406,73.0557,73.0746,38446.0
2019-04-17 12:00:00,77.47,77.5,77.44,77.47,38819.0,73.0651,73.0934,73.0368,73.0651,38819.0
2019-04-17 12:05:00,77.47,77.47,77.39,77.4,51617.0,73.0651,73.0651,72.9897,72.9991,51617.0
2019-04-17 12:10:00,77.39,77.44,77.35,77.43,50082.0,72.9897,73.0368,72.9519,73.0274,50082.0
2019-04-17 12:15:00,77.42,77.44,77.4,77.41,35612.0,73.018,73.0368,72.9991,73.0085,35612.0
2019-04-17 12:20:00,77.41,77.45,77.39,77.43,46668.0,73.0085,73.0463,72.9897,73.0274,46668.0
2019-04-17 12:25:00,77.44,77.52,77.43,77.52,143858.0,73.0368,73.1123,73.0274,73.1123,143858.0
2019-04-17 12:30:00,77.52,77.59,77.51,77.55,131897.0,73.1123,73.1783,73.1028,73.1406,131897.0
2019-04-17 12:35:00,77.55,77.59,77.54,77.55,75725.0,73.1406,73.1783,73.1311,73.1406,75725.0
2019-04-17 12:40:00,77.55,77.56,77.53,77.54,47361.0,73.1406,73.15,73.1217,73.1311,47361.0
2019-04-17 12:45:00,77.53,77.54,77.48,77.49,68200.0,73.1217,73.1311,73.0746,73.084,68200.0
2019-04-17 12:50:00,77.5,77.53,77.48,77.53,63857.0,73.0934,73.1217,73.0746,73.1217,63857.0
2019-04-17 12:55:00,77.53,77.6,77.53,77.56,66631.0,73.1217,73.1877,73.1217,73.15,66631.0
2019-04-17 13:00:00,77.56,77.59,77.56,77.58,38651.0,73.15,73.1783,73.15,73.1689,38651.0
2019-04-17 13:05:00,77.58,77.63,77.57,77.63,65331.0,73.1689,73.216,73.1594,73.216,65331.0
2019-04-17 13:10:00,77.62,77.64,77.6,77.63,60472.0,73.2066,73.2255,73.1877,73.216,60472.0
2019-04-17 13:15:00,77.63,77.67,77.63,77.66,109149.0,73.216,73.2538,73.216,73.2443,109149.0
2019-04-17 13:20:00,77.66,77.68,77.59,77.6,375340.0,73.2443,73.2632,73.1783,73.1877,375340.0
2019-04-17 13:25:00,77.61,77.61,77.53,77.55,47267.0,73.1972,73.1972,73.1217,73.1406,47267.0
2019-04-17 13:30:00,77.55,77.61,77.53,77.6,53130.0,73.1406,73.1972,73.1217,73.1877,53130.0
2019-04-17 13:35:00,77.6,77.62,77.58,77.61,38891.0,73.1877,73.2066,73.1689,73.1972,38891.0
2019-04-17 13:40:00,77.62,77.66,77.61,77.65,51784.0,73.2066,73.2443,73.1972,73.2349,51784.0
2019-04-17 13:45:00,77.65,77.67,77.63,77.65,47520.0,73.2349,73.2538,73.216,73.2349,47520.0
2019-04-17 13:50:00,77.65,77.66,77.58,77.6,94500.0,73.2349,73.2443,73.1689,73.1877,94500.0
2019-04-17 13:55:00,77.61,77.61,77.58,77.58,51956.0,73.1972,73.1972,73.1689,73.1689,51956.0
2019-04-17 14:00:00,77.57,77.6,77.56,77.56,62874.0,73.1594,73.1877,73.15,73.15,62874.0
2019-04-17 14:05:00,77.56,77.59,77.52,77.52,112585.0,73.15,73.1783,73.1123,73.1123,112585.0
2019-04-17 14:10:00,77.52,77.52,77.45,77.48,85891.0,73.1123,73.1123,73.0463,73.0746,85891.0
2019-04-17 14:15:00,77.48,77.57,77.48,77.57,48119.0,73.0746,73.1594,73.0746,73.1594,48119.0
2019-04-17 14:20:00,77.56,77.58,77.48,77.49,123499.0,73.15,73.1689,73.0746,73.084,123499.0
2019-04-17 14:25:00,77.49,77.49,77.38,77.4,131006.0,73.084,73.084,72.9802,72.9991,131006.0
2019-04-17 14:30:00,77.41,77.48,77.41,77.46,247182.0,73.0085,73.0746,73.0085,73.0557,247182.0
2019-04-17 14:35:00,77.45,77.49,77.43,77.44,95641.0,73.0463,73.084,73.0274,73.0368,95641.0
2019-04-17 14:40:00,77.44,77.47,77.39,77.45,45551.0,73.0368,73.0651,72.9897,73.0463,45551.0
2019-04-17 14:45:00,77.46,77.49,77.46,77.49,63748.0,73.0557,73.084,73.0557,73.084,63748.0
2019-04-17 14:50:00,77.49,77.57,77.49,77.57,81335.0,73.084,73.1594,73.084,73.1594,81335.0
2019-04-17 14:55:00,77.57,77.58,77.54,77.55,58272.0,73.1594,73.1689,73.1311,73.1406,58272.0
2019-04-17 15:00:00,77.55,77.6,77.55,77.57,65670.0,73.1406,73.1877,73.1406,73.1594,65670.0
2019-04-17 15:05:00,77.58,77.6,77.54,77.55,126308.0,73.1689,73.1877,73.1311,73.1406,126308.0
2019-04-17 15:10:00,77.56,77.58,77.53,77.55,51190.0,73.15,73.1689,73.1217,73.1406,51190.0
2019-04-17 15:15:00,77.54,77.56,77.5,77.51,76883.0,73.1311,73.15,73.0934,73.1028,76883.0
2019-04-17 15:20:00,77.51,77.52,77.46,77.48,106431.0,73.1028,73.1123,73.0557,73.0746,106431.0
2019-04-17 15:25:00,77.48,77.53,77.47,77.5,88587.0,73.0746,73.1217,73.0651,73.0934,88587.0
2019-04-17 15:30:00,77.49,77.56,77.49,77.55,96645.0,73.084,73.15,73.084,73.1406,96645.0
2019-04-17 15:35:00,77.55,77.57,77.51,77.54,173013.0,73.1406,73.1594,73.1028,73.1311,173013.0
2019-04-17 15:40:00,77.55,77.62,77.53,77.61,183319.0,73.1406,73.2066,73.1217,73.1972,183319.0
2019-04-17 15:45:00,77.61,77.61,77.56,77.57,280737.0,73.1972,73.1972,73.15,73.1594,280737.0
2019-04-17 15:50:00,77.57,77.65,77.56,77.61,308699.0,73.1594,73.2349,73.15,73.1972,308699.0
2019-04-17 15:55:00,77.61,77.62,77.55,77.6,1045583.0,73.1972,73.2066,73.1406,73.1877,1045583.0
2019-04-18 09:30:00,77.77,77.77,77.5,77.69,195637.0,73.3481,73.3481,73.0934,73.2726,195637.0
2019-04-18 09:35:00,77.71,77.73,77.48,77.52,902713.0,73.2915,73.3103,73.0746,73.1123,902713.0
2019-04-18 09:40:00,77.52,77.63,77.49,77.54,101559.0,73.1123,73.216,73.084,73.1311,101559.0
2019-04-18 09:45:00,77.54,77.59,77.49,77.57,269119.0,73.1311,73.1783,73.084,73.1594,269119.0
2019-04-18 09:50:00,77.57,77.59,77.44,77.46,105015.0,73.1594,73.1783,73.0368,73.0557,105015.0
2019-04-18 09:55:00,77.47,77.49,77.4,77.43,242215.0,73.0651,73.084,72.9991,73.0274,242215.0
2019-04-18 10:00:00,77.44,77.49,77.36,77.4,421663.0,73.0368,73.084,72.9614,72.9991,421663.0
2019-04-18 10:05:00,77.39,77.51,77.37,77.48,118858.0,72.9897,73.1028,72.9708,73.0746,118858.0
2019-04-18 10:10:00,77.47,77.56,77.45,77.5,71868.0,73.0651,73.15,73.0463,73.0934,71868.0
2019-04-18 10:15:00,77.5,77.56,77.48,77.51,133027.0,73.0934,73.15,73.0746,73.1028,133027.0
2019-04-18 10:20:00,77.51,77.51,77.35,77.35,318184.0,73.1028,73.1028,72.9519,72.9519,318184.0
2019-04-18 10:25:00,77.35,77.39,77.34,77.37,200105.0,72.9519,72.9897,72.9425,72.9708,200105.0
2019-04-18 10:30:00,77.36,77.41,77.31,77.37,149245.0,72.9614,73.0085,72.9142,72.9708,149245.0
2019-04-18 10:35:00,77.37,77.4,77.33,77.33,146758.0,72.9708,72.9991,72.9331,72.9331,146758.0
2019-04-18 10:40:00,77.33,77.35,77.24,77.28,190238.0,72.9331,72.9519,72.8482,72.8859,190238.0
2019-04-18 10:45:00,77.28,77.4,77.28,77.4,136264.0,72.8859,72.9991,72.8859,72.9991,136264.0
2019-04-18 10:50:00,77.41,77.42,77.35,77.39,213059.0,73.0085,73.018,72.9519,72.9897,213059.0
2019-04-18 10:55:00,77.4,77.48,77.39,77.48,74989.0,72.9991,73.0746,72.9897,73.0746,74989.0
2019-04-18 11:00:00,77.47,77.49,77.41,77.45,51931.0,73.0651,73.084,73.0085,73.0463,51931.0
2019-04-18 11:05:00,77.45,77.59,77.44,77.58,159511.0,73.0463,73.1783,73.0368,73.1689,159511.0
2019-04-18 11:10:00,77.59,77.61,77.55,77.58,54654.0,73.1783,73.1972,73.1406,73.1689,54654.0
2019-04-18 11:15:00,77.59,77.61,77.52,77.53,91509.0,73.1783,73.1972,73.1123,73.1217,91509.0
2019-04-18 11:20:00,77.53,77.55,77.5,77.5,84809.0,73.1217,73.1406,73.0934,73.0934,84809.0
2019-04-18 11:25:00,77.5,77.54,77.43,77.45,130209.0,73.0934,73.1311,73.0274,73.0463,130209.0
2019-04-18 11:30:00,77.46,77.51,77.46,77.49,91205.0,73.0557,73.1028,73.0557,73.084,91205.0
2019-04-18 11:35:00,77.5,77.56,77.47,77.55,69993.0,73.0934,73.15,73.0651,73.1406,69993.0
2019-04-18 11:40:00,77.54,77.59,77.53,77.58,49686.0,73.1311,73.1783,73.1217,73.1689,49686.0
2019-04-18 11:45:00,77.58,77.59,77.55,77.56,42364.0,73.1689,73.1783,73.1406,73.15,42364.0
2019-04-18 11:50:00,77.56,77.61,77.54,77.58,52934.0,73.15,73.1972,73.1311,73.1689,52934.0
2019-04-18 11:55:00,77.58,77.63,77.58,77.61,190133.0,73.1689,73.216,73.1689,73.1972,190133.0
2019-04-18 12:00:00,77.61,77.65,77.57,77.65,49236.0,73.1972,73.2349,73.1594,73.2349,49236.0
2019-04-18 12:05:00,77.65,77.66,77.6,77.62,61530.0,73.2349,73.2443,73.1877,73.2066,61530.0
2019-04-18 12:10:00,77.63,77.63,77.59,77.61,44506.0,73.216,73.216,73.1783,73.1972,44506.0
2019-04-18 12:15:00,77.62,77.65,77.6,77.65,72389.0,73.2066,73.2349,73.1877,73.2349,72389.0
2019-04-18 12:20:00,77.64,77.65,77.62,77.64,26279.0,73.2255,73.2349,73.2066,73.2255,26279.0
2019-04-18 12:25:00,77.64,77.65,77.61,77.62,32342.0,73.2255,73.2349,73.1972,73.2066,32342.0
2019-04-18 12:30:00,77.62,77.64,77.6,77.62,46869.0,73.2066,73.2255,73.1877,73.2066,46869.0
2019-04-18 12:35:00,77.62,77.64,77.61,77.61,54677.0,73.2066,73.2255,73.1972,73.1972,54677.0
2019-04-18 12:40:00,77.61,77.66,77.61,77.66,56986.0,73.1972,73.2443,73.1972,73.2443,56986.0
2019-04-18 12:45:00,77.66,77.71,77.65,77.7,81317.0,73.2443,73.2915,73.2349,73.282,81317.0
2019-04-18 12:50:00,77.69,77.7,77.68,77.69,14837.0,73.2726,73.282,73.2632,73.2726,14837.0
2019-04-18 12:55:00,77.68,77.69,77.63,77.63,35135.0,73.2632,73.2726,73.216,73.216,35135.0
2019-04-18 13:00:00,77.63,77.65,77.61,77.64,132808.0,73.216,73.2349,73.1972,73.2255,132808.0
2019-04-18 13:05:00,77.65,77.66,77.64,77.66,36814.0,73.2349,73.2443,73.2255,73.2443,36814.0
2019-04-18 13:10:00,77.66,77.67,77.65,77.66,17477.0,73.2443,73.2538,73.2349,73.2443,17477.0
2019-04-18 13:15:00,77.67,77.67,77.62,77.63,47529.0,73.2538,73.2538,73.2066,73.216,47529.0
2019-04-18 13:20:00,77.64,77.65,77.62,77.65,74450.0,73.2255,73.2349,73.2066,73.2349,74450.0
2019-04-18 13:25:00,77.65,77.65,77.63,77.64,40032.0,73.2349,73.2349,73.216,73.2255,40032.0
2019-04-18 13:30:00,77.64,77.66,77.63,77.66,66799.0,73.2255,73.2443,73.216,73.2443,66799.0
2019-04-18 13:35:00,77.66,77.66,77.61,77.63,36011.0,73.2443,73.2443,73.1972,73.216,36011.0
2019-04-18 13:40:00,77.63,77.64,77.62,77.63,18163.0,73.216,73.2255,73.2066,73.216,18163.0
2019-04-18 13:45:00,77.62,77.69,77.62,77.69,54887.0,73.2066,73.2726,73.2066,73.2726,54887.0
2019-04-18 13:50:00,77.69,77.7,77.67,77.7,51582.0,73.2726,73.282,73.2538,73.282,51582.0
2019-04-18 13:55:00,77.69,77.71,77.69,77.7,51379.0,73.2726,73.2915,73.2726,73.282,51379.0
2019-04-18 14:00:00,77.7,77.73,77.68,77.72,100348.0,73.282,73.3103,73.2632,73.3009,100348.0
2019-04-18 14:05:00,77.73,77.74,77.69,77.73,45952.0,73.3103,73.3198,73.2726,73.3103,45952.0
2019-04-18 14:10:00,77.73,77.78,77.73,77.78,55195.0,73.3103,73.3575,73.3103,73.3575,55195.0
2019-04-18 14:15:00,77.78,77.81,77.77,77.78,65420.0,73.3575,73.3858,73.3481,73.3575,65420.0
2019-04-18 14:20:00,77.78,77.79,77.77,77.77,50684.0,73.3575,73.3669,73.3481,73.3481,50684.0
2019-04-18 14:25:00,77.78,77.79,77.75,77.77,35614.0,73.3575,73.3669,73.3292,73.3481,35614.0
2019-04-18 14:30:00,77.78,77.8,77.76,77.78,33380.0,73.3575,73.3764,73.3386,73.3575,33380.0
2019-04-18 14:35:00,77.78,77.8,77.74,77.75,102081.0,73.3575,73.3764,73.3198,73.3292,102081.0
2019-04-18 14:40:00,77.75,77.81,77.74,77.8,73394.0,73.3292,73.3858,73.3198,73.3764,73394.0
2019-04-18 14:45:00,77.8,77.81,77.78,77.79,49073.0,73.3764,73.3858,73.3575,73.3669,49073.0
2019-04-18 14:50:00,77.79,77.81,77.78,77.8,49044.0,73.3669,73.3858,73.3575,73.3764,49044.0
2019-04-18 14:55:00,77.8,77.83,77.8,77.81,39349.0,73.3764,73.4047,73.3764,73.3858,39349.0
2019-04-18 15:00:00,77.81,77.82,77.78,77.8,59509.0,73.3858,73.3952,73.3575,73.3764,59509.0
2019-04-18 15:05:00,77.8,77.8,77.77,77.78,49913.0,73.3764,73.3764,73.3481,73.3575,49913.0
2019-04-18 15:10:00,77.77,77.82,77.77,77.81,79106.0,73.3481,73.3952,73.3481,73.3858,79106.0
2019-04-18 15:15:00,77.81,77.81,77.78,77.8,63612.0,73.3858,73.3858,73.3575,73.3764,63612.0
2019-04-18 15:20:00,77.8,77.81,77.79,77.81,65279.0,73.3764,73.3858,73.3669,73.3858,65279.0
2019-04-18 15:25:00,77.8,77.81,77.78,77.79,87307.0,73.3764,73.3858,73.3575,73.3669,87307.0
2019-04-18 15:30:00,77.79,77.81,77.74,77.81,611114.0,73.3669,73.3858,73.3198,73.3858,611114.0
2019-04-18 15:35:00,77.81,77.82,77.74,77.76,210368.0,73.3858,73.3952,73.3198,73.3386,210368.0
2019-04-18 15:40:00,77.77,77.78,77.74,77.76,129910.0,73.3481,73.3575,73.3198,73.3386,129910.0
2019-04-18 15:45:00,77.76,77.79,77.75,77.77,268187.0,73.3386,73.3669,73.3292,73.3481,268187.0
2019-04-18 15:50:00,77.77,77.81,77.73,77.78,1316759.0,73.3481,73.3858,73.3103,73.3575,1316759.0
2019-04-18 15:55:00,77.78,77.84,77.75,77.82,817145.0,73.3575,73.4141,73.3292,73.3952,817145.0
2019-04-22 09:30:00,77.46,77.59,77.39,77.49,189206.0,73.0557,73.1783,72.9897,73.084,189206.0
2019-04-22 09:35:00,77.49,77.67,77.44,77.61,148448.0,73.084,73.2538,73.0368,73.1972,148448.0
2019-04-22 09:40:00,77.61,77.66,77.57,77.65,213554.0,73.1972,73.2443,73.1594,73.2349,213554.0
2019-04-22 09:45:00,77.65,77.67,77.57,77.64,114649.0,73.2349,73.2538,73.1594,73.2255,114649.0
2019-04-22 09:50:00,77.65,77.65,77.57,77.59,76037.0,73.2349,73.2349,73.1594,73.1783,76037.0
2019-04-22 09:55:00,77.59,77.67,77.59,77.67,49290.0,73.1783,73.2538,73.1783,73.2538,49290.0
2019-04-22 10:00:00,77.66,77.76,77.62,77.75,103799.0,73.2443,73.3386,73.2066,73.3292,103799.0
2019-04-22 10:05:00,77.76,77.8,77.72,77.73,115005.0,73.3386,73.3764,73.3009,73.3103,115005.0
2019-04-22 10:10:00,77.73,77.73,77.66,77.7,122126.0,73.3103,73.3103,73.2443,73.282,122126.0
2019-04-22 10:15:00,77.7,77.75,77.68,77.72,64567.0,73.282,73.3292,73.2632,73.3009,64567.0
2019-04-22 10:20:00,77.73,77.74,77.68,77.7,36483.0,73.3103,73.3198,73.2632,73.282,36483.0
2019-04-22 10:25:00,77.7,77.78,77.7,77.76,57764.0,73.282,73.3575,73.282,73.3386,57764.0
2019-04-22 10:30:00,77.76,77.8,77.75,77.8,50372.0,73.3386,73.3764,73.3292,73.3764,50372.0
2019-04-22 10:35:00,77.8,77.8,77.7,77.7,55328.0,73.3764,73.3764,73.282,73.282,55328.0
2019-04-22 10:40:00,77.71,77.76,77.69,77.69,81389.0,73.2915,73.3386,73.2726,73.2726,81389.0
2019-04-22 10:45:00,77.7,77.79,77.68,77.79,40220.0,73.282,73.3669,73.2632,73.3669,40220.0
2019-04-22 10:50:00,77.79,77.8,77.77,77.79,46689.0,73.3669,73.3764,73.3481,73.3669,46689.0
2019-04-22 10:55:00,77.79,77.89,77.78,77.89,58012.0,73.3669,73.4612,73.3575,73.4612,58012.0
2019-04-22 11:00:00,77.88,77.91,77.82,77.85,138352.0,73.4518,73.4801,73.3952,73.4235,138352.0
2019-04-22 11:05:00,77.85,77.87,77.81,77.85,99163.0,73.4235,73.4424,73.3858,73.4235,99163.0
2019-04-22 11:10:00,77.86,77.93,77.86,77.92,66526.0,73.4329,73.499,73.4329,73.4895,66526.0
2019-04-22 11:15:00,77.92,77.95,77.9,77.94,81093.0,73.4895,73.5178,73.4707,73.5084,81093.0
2019-04-22 11:20:00,77.95,77.99,77.95,77.98,161333.0,73.5178,73.5556,73.5178,73.5461,161333.0
2019-04-22 11:25:00,77.98,78.01,77.95,78.0,75057.0,73.5461,73.5744,73.5178,73.565,75057.0
2019-04-22 11:30:00,78.01,78.03,77.98,77.98,169606.0,73.5744,73.5933,73.5461,73.5461,169606.0
2019-04-22 11:35:00,77.98,77.99,77.94,77.95,108708.0,73.5461,73.5556,73.5084,73.5178,108708.0
2019-04-22 11:40:00,77.95,77.98,77.93,77.96,69191.0,73.5178,73.5461,73.499,73.5273,69191.0
2019-04-22 11:45:00,77.96,77.97,77.94,77.95,56772.0,73.5273,73.5367,73.5084,73.5178,56772.0
2019-04-22 11:50:00,77.94,77.95,77.91,77.92,63867.0,73.5084,73.5178,73.4801,73.4895,63867.0
2019-04-22 11:55:00,77.91,77.92,77.89,77.9,75396.0,73.4801,73.4895,73.4612,73.4707,75396.0
2019-04-22 12:00:00,77.89,77.91,77.87,77.9,105204.0,73.4612,73.4801,73.4424,73.4707,105204.0
2019-04-22 12:05:00,77.89,77.95,77.89,77.92,48220.0,73.4612,73.5178,73.4612,73.4895,48220.0
2019-04-22 12:10:00,77.92,77.96,77.9,77.91,74624.0,73.4895,73.5273,73.4707,73.4801,74624.0
2019-04-22 12:15:00,77.91,77.94,77.9,77.91,102482.0,73.4801,73.5084,73.4707,73.4801,102482.0
2019-04-22 12:20:00,77.9,77.91,77.87,77.89,36549.0,73.4707,73.4801,73.4424,73.4612,36549.0
2019-04-22 12:25:00,77.88,77.92,77.87,77.91,39175.0,73.4518,73.4895,73.4424,73.4801,39175.0
2019-04-22 12:30:00,77.91,77.96,77.91,77.95,42322.0,73.4801,73.5273,73.4801,73.5178,42322.0
2019-04-22 12:35:00,77.94,77.95,77.91,77.91,41250.0,73.5084,73.5178,73.4801,73.4801,41250.0
2019-04-22 12:40:00,77.92,77.95,77.91,77.93,49948.0,73.4895,73.5178,73.4801,73.499,49948.0
2019-04-22 12:45:00,77.93,77.94,77.91,77.92,74224.0,73.499,73.5084,73.4801,73.4895,74224.0
2019-04-22 12:50:00,77.92,77.92,77.88,77.89,53660.0,73.4895,73.4895,73.4518,73.4612,53660.0
2019-04-22 12:55:00,77.88,77.9,77.88,77.89,48992.0,73.4518,73.4707,73.4518,73.4612,48992.0
2019-04-22 13:00:00,77.89,77.91,77.87,77.88,27499.0,73.4612,73.4801,73.4424,73.4518,27499.0
2019-04-22 13:05:00,77.88,77.88,77.84,77.85,43822.0,73.4518,73.4518,73.4141,73.4235,43822.0
2019-04-22 13:10:00,77.85,77.87,77.85,77.87,45129.0,73.4235,73.4424,73.4235,73.4424,45129.0
2019-04-22 13:15:00,77.86,77.88,77.85,77.86,94986.0,73.4329,73.4518,73.4235,73.4329,94986.0
2019-04-22 13:20:00,77.86,77.91,77.86,77.9,40223.0,73.4329,73.4801,73.4329,73.4707,40223.0
2019-04-22 13:25:00,77.9,77.9,77.85,77.85,36086.0,73.4707,73.4707,73.4235,73.4235,36086.0
2019-04-22 13:30:00,77.86,77.88,77.85,77.87,35838.0,73.4329,73.4518,73.4235,73.4424,35838.0
2019-04-22 13:35:00,77.87,77.9,77.86,77.89,51564.0,73.4424,73.4707,73.4329,73.4612,51564.0
2019-04-22 13:40:00,77.89,77.91,77.88,77.89,67995.0,73.4612,73.4801,73.4518,73.4612,67995.0
2019-04-22 13:45:00,77.89,77.92,77.88,77.91,43017.0,73.4612,73.4895,73.4518,73.4801,43017.0
2019-04-22 13:50:00,77.92,77.96,77.92,77.95,95054.0,73.4895,73.5273,73.4895,73.5178,95054.0
2019-04-22 13:55:00,77.95,77.95,77.92,77.94,83087.0,73.5178,73.5178,73.4895,73.5084,83087.0
2019-04-22 14:00:00,77.94,77.95,77.9,77.92,131257.0,73.5084,73.5178,73.4707,73.4895,131257.0
2019-04-22 14:05:00,77.92,77.95,77.92,77.92,46100.0,73.4895,73.5178,73.4895,73.4895,46100.0
2019-04-22 14:10:00,77.93,77.96,77.92,77.94,81841.0,73.499,73.5273,73.4895,73.5084,81841.0
2019-04-22 14:15:00,77.94,77.96,77.93,77.95,61344.0,73.5084,73.5273,73.499,73.5178,61344.0
2019-04-22 14:20:00,77.95,77.97,77.93,77.97,37685.0,73.5178,73.5367,73.499,73.5367,37685.0
2019-04-22 14:25:00,77.96,77.98,77.94,77.95,101589.0,73.5273,73.5461,73.5084,73.5178,101589.0
2019-04-22 14:30:00,77.95,77.96,77.92,77.92,56456.0,73.5178,73.5273,73.4895,73.4895,56456.0
2019-04-22 14:35:00,77.92,77.95,77.92,77.92,34378.0,73.4895,73.5178,73.4895,73.4895,34378.0
2019-04-22 14:40:00,77.93,77.94,77.91,77.92,44469.0,73.499,73.5084,73.4801,73.4895,44469.0
2019-04-22 14:45:00,77.93,77.95,77.92,77.95,101743.0,73.499,73.5178,73.4895,73.5178,101743.0
2019-04-22 14:50:00,77.95,77.98,77.94,77.98,71891.0,73.5178,73.5461,73.5084,73.5461,71891.0
2019-04-22 14:55:00,77.98,77.98,77.95,77.95,78306.0,73.5461,73.5461,73.5178,73.5178,78306.0
2019-04-22 15:00:00,77.95,77.97,77.93,77.94,68478.0,73.5178,73.5367,73.499,73.5084,68478.0
2019-04-22 15:05:00,77.94,77.95,77.92,77.92,58610.0,73.5084,73.5178,73.4895,73.4895,58610.0
2019-04-22 15:10:00,77.93,77.95,77.91,77.91,97463.0,73.499,73.5178,73.4801,73.4801,97463.0
2019-04-22 15:15:00,77.92,77.95,77.9,77.95,152245.0,73.4895,73.5178,73.4707,73.5178,152245.0
2019-04-22 15:20:00,77.95,77.96,77.93,77.95,67473.0,73.5178,73.5273,73.499,73.5178,67473.0
2019-04-22 15:25:00,77.95,77.96,77.92,77.92,78084.0,73.5178,73.5273,73.4895,73.4895,78084.0
2019-04-22 15:30:00,77.92,77.97,77.92,77.94,418081.0,73.4895,73.5367,73.4895,73.5084,418081.0
2019-04-22 15:35:00,77.94,77.98,77.93,77.97,121828.0,73.5084,73.5461,73.499,73.5367,121828.0
2019-04-22 15:40:00,77.96,77.99,77.96,77.98,62617.0,73.5273,73.5556,73.5273,73.5461,62617.0
2019-04-22 15:45:00,77.98,78.0,77.97,78.0,154916.0,73.5461,73.565,73.5367,73.565,154916.0
2019-04-22 15:50:00,78.0,78.01,77.96,77.98,326380.0,73.565,73.5744,73.5273,73.5461,326380.0
2019-04-22 15:55:00,77.99,78.01,77.95,78.0,568492.0,73.5556,73.5744,73.5178,73.565,568492.0
2019-04-23 09:30:00,78.12,78.22,78.04,78.16,228686.0,73.6782,73.7725,73.6027,73.7159,228686.0
2019-04-23 09:35:00,78.17,78.22,78.14,78.21,194096.0,73.7253,73.7725,73.697,73.763,194096.0
2019-04-23 09:40:00,78.21,78.36,78.18,78.36,163824.0,73.763,73.9045,73.7348,73.9045,163824.0
2019-04-23 09:45:00,78.36,78.37,78.26,78.3,138163.0,73.9045,73.914,73.8102,73.8479,138163.0
2019-04-23 09:50:00,78.31,78.41,78.3,78.37,209410.0,73.8574,73.9517,73.8479,73.914,209410.0
2019-04-23 09:55:00,78.38,78.47,78.38,78.43,212798.0,73.9234,74.0083,73.9234,73.9705,212798.0
2019-04-23 10:00:00,78.43,78.6,78.41,78.59,493819.0,73.9705,74.1309,73.9517,74.1214,493819.0
2019-04-23 10:05:00,78.59,78.6,78.46,78.5,116757.0,74.1214,74.1309,73.9988,74.0366,116757.0
2019-04-23 10:10:00,78.49,78.55,78.48,78.53,118063.0,74.0271,74.0837,74.0177,74.0649,118063.0
2019-04-23 10:15:00,78.53,78.54,78.48,78.49,46554.0,74.0649,74.0743,74.0177,74.0271,46554.0
2019-04-23 10:20:00,78.48,78.52,78.46,78.52,126594.0,74.0177,74.0554,73.9988,74.0554,126594.0
2019-04-23 10:25:00,78.52,78.57,78.52,78.56,309072.0,74.0554,74.1026,74.0554,74.0931,309072.0
2019-04-23 10:30:00,78.57,78.57,78.48,78.49,841189.0,74.1026,74.1026,74.0177,74.0271,841189.0
2019-04-23 10:35:00,78.49,78.5,78.44,78.47,970023.0,74.0271,74.0366,73.98,74.0083,970023.0
2019-04-23 10:40:00,78.46,78.53,78.45,78.53,909085.0,73.9988,74.0649,73.9894,74.0649,909085.0
2019-04-23 10:45:00,78.52,78.52,78.38,78.41,434626.0,74.0554,74.0554,73.9234,73.9517,434626.0
2019-04-23 10:50:00,78.41,78.42,78.35,78.38,420789.0,73.9517,73.9611,73.8951,73.9234,420789.0
2019-04-23 10:55:00,78.38,78.45,78.37,78.42,736954.0,73.9234,73.9894,73.914,73.9611,736954.0
2019-04-23 11:00:00,78.42,78.42,78.34,78.36,306307.0,73.9611,73.9611,73.8857,73.9045,306307.0
2019-04-23 11:05:00,78.36,78.39,78.35,78.38,226185.0,73.9045,73.9328,73.8951,73.9234,226185.0
2019-04-23 11:10:00,78.37,78.43,78.37,78.43,184729.0,73.914,73.9705,73.914,73.9705,184729.0
2019-04-23 11:15:00,78.43,78.45,78.42,78.44,89828.0,73.9705,73.9894,73.9611,73.98,89828.0
2019-04-23 11:20:00,78.44,78.56,78.43,78.54,222376.0,73.98,74.0931,73.9705,74.0743,222376.0
2019-04-23 11:25:00,78.54,78.6,78.54,78.59,148753.0,74.0743,74.1309,74.0743,74.1214,148753.0
2019-04-23 11:30:00,78.59,78.64,78.58,78.63,142654.0,74.1214,74.1686,74.112,74.1592,142654.0
2019-04-23 11:35:00,78.62,78.65,78.6,78.6,123603.0,74.1497,74.178,74.1309,74.1309,123603.0
2019-04-23 11:40:00,78.6,78.61,78.57,78.6,172054.0,74.1309,74.1403,74.1026,74.1309,172054.0
2019-04-23 11:45:00,78.59,78.65,78.58,78.64,89936.0,74.1214,74.178,74.112,74.1686,89936.0
2019-04-23 11:50:00,78.65,78.67,78.63,78.66,109445.0,74.178,74.1969,74.1592,74.1875,109445.0
2019-04-23 11:55:00,78.66,78.68,78.63,78.66,61050.0,74.1875,74.2063,74.1592,74.1875,61050.0
2019-04-23 12:00:00,78.66,78.74,78.62,78.74,686182.0,74.1875,74.2629,74.1497,74.2629,686182.0
2019-04-23 12:05:00,78.74,78.78,78.73,78.76,171889.0,74.2629,74.3006,74.2535,74.2818,171889.0
2019-04-23 12:10:00,78.76,78.77,78.72,78.74,81369.0,74.2818,74.2912,74.244,74.2629,81369.0
2019-04-23 12:15:00,78.74,78.76,78.72,78.73,121830.0,74.2629,74.2818,74.244,74.2535,121830.0
2019-04-23 12:20:00,78.73,78.73,78.7,78.71,160276.0,74.2535,74.2535,74.2252,74.2346,160276.0
2019-04-23 12:25:00,78.71,78.73,78.7,78.72,102554.0,74.2346,74.2535,74.2252,74.244,102554.0
2019-04-23 12:30:00,78.72,78.72,78.66,78.67,62544.0,74.244,74.244,74.1875,74.1969,62544.0
2019-04-23 12:35:00,78.67,78.72,78.67,78.71,156211.0,74.1969,74.244,74.1969,74.2346,156211.0
2019-04-23 12:40:00,78.72,78.74,78.72,78.72,50394.0,74.244,74.2629,74.244,74.244,50394.0
2019-04-23 12:45:00,78.73,78.77,78.73,78.75,75542.0,74.2535,74.2912,74.2535,74.2723,75542.0
2019-04-23 12:50:00,78.75,78.75,78.72,78.74,102276.0,74.2723,74.2723,74.244,74.2629,102276.0
2019-04-23 12:55:00,78.75,78.76,78.72,78.76,75384.0,74.2723,74.2818,74.244,74.2818,75384.0
2019-04-23 13:00:00,78.76,78.78,78.73,78.74,69303.0,74.2818,74.3006,74.2535,74.2629,69303.0
2019-04-23 13:05:00,78.74,78.77,78.74,78.77,78448.0,74.2629,74.2912,74.2629,74.2912,78448.0
2019-04-23 13:10:00,78.78,78.8,78.76,78.77,74582.0,74.3006,74.3195,74.2818,74.2912,74582.0
2019-04-23 13:15:00,78.77,78.79,78.76,78.77,45730.0,74.2912,74.3101,74.2818,74.2912,45730.0
2019-04-23 13:20:00,78.78,78.78,78.74,78.74,49730.0,74.3006,74.3006,74.2629,74.2629,49730.0
2019-04-23 13:25:00,78.74,78.76,78.73,78.74,66554.0,74.2629,74.2818,74.2535,74.2629,66554.0
2019-04-23 13:30:00,78.75,78.77,78.73,78.73,41385.0,74.2723,74.2912,74.2535,74.2535,41385.0
2019-04-23 13:35:00,78.73,78.76,78.72,78.76,58963.0,74.2535,74.2818,74.244,74.2818,58963.0
2019-04-23 13:40:00,78.76,78.77,78.74,78.77,42293.0,74.2818,74.2912,74.2629,74.2912,42293.0
2019-04-23 13:45:00,78.76,78.77,78.74,78.75,49817.0,74.2818,74.2912,74.2629,74.2723,49817.0
2019-04-23 13:50:00,78.75,78.76,78.73,78.73,38392.0,74.2723,74.2818,74.2535,74.2535,38392.0
2019-04-23 13:55:00,78.73,78.75,78.72,78.74,48539.0,74.2535,74.2723,74.244,74.2629,48539.0
2019-04-23 14:00:00,78.74,78.75,78.7,78.73,140597.0,74.2629,74.2723,74.2252,74.2535,140597.0
2019-04-23 14:05:00,78.73,78.74,78.72,78.73,46597.0,74.2535,74.2629,74.244,74.2535,46597.0
2019-04-23 14:10:00,78.74,78.76,78.72,78.76,46767.0,74.2629,74.2818,74.244,74.2818,46767.0
2019-04-23 14:15:00,78.76,78.77,78.74,78.77,82251.0,74.2818,74.2912,74.2629,74.2912,82251.0
2019-04-23 14:20:00,78.77,78.77,78.74,78.75,47982.0,74.2912,74.2912,74.2629,74.2723,47982.0
2019-04-23 14:25:00,78.75,78.78,78.75,78.77,152957.0,74.2723,74.3006,74.2723,74.2912,152957.0
2019-04-23 14:30:00,78.76,78.81,78.75,78.81,95608.0,74.2818,74.3289,74.2723,74.3289,95608.0
2019-04-23 14:35:00,78.81,78.83,78.8,78.81,33150.0,74.3289,74.3478,74.3195,74.3289,33150.0
2019-04-23 14:40:00,78.81,78.84,78.8,78.83,62129.0,74.3289,74.3572,74.3195,74.3478,62129.0
2019-04-23 14:45:00,78.83,78.84,78.82,78.83,50414.0,74.3478,74.3572,74.3384,74.3478,50414.0
2019-04-23 14:50:00,78.83,78.86,78.82,78.86,64948.0,74.3478,74.3761,74.3384,74.3761,64948.0
2019-04-23 14:55:00,78.86,78.9,78.86,78.89,58588.0,74.3761,74.4138,74.3761,74.4044,58588.0
2019-04-23 15:00:00,78.88,78.91,78.86,78.91,265330.0,74.395,74.4232,74.3761,74.4232,265330.0
2019-04-23 15:05:00,78.91,78.95,78.9,78.94,232233.0,74.4232,74.461,74.4138,74.4515,232233.0
2019-04-23 15:10:00,78.93,78.94,78.91,78.91,180100.0,74.4421,74.4515,74.4232,74.4232,180100.0
2019-04-23 15:15:00,78.91,78.93,78.88,78.92,181319.0,74.4232,74.4421,74.395,74.4327,181319.0
2019-04-23 15:20:00,78.93,78.93,78.88,78.9,140872.0,74.4421,74.4421,74.395,74.4138,140872.0
2019-04-23 15:25:00,78.9,78.91,78.88,78.9,80095.0,74.4138,74.4232,74.395,74.4138,80095.0
2019-04-23 15:30:00,78.9,78.9,78.84,78.84,122795.0,74.4138,74.4138,74.3572,74.3572,122795.0
2019-04-23 15:35:00,78.84,78.85,78.8,78.82,216870.0,74.3572,74.3667,74.3195,74.3384,216870.0
2019-04-23 15:40:00,78.81,78.82,78.78,78.79,226304.0,74.3289,74.3384,74.3006,74.3101,226304.0
2019-04-23 15:45:00,78.79,78.8,78.74,78.79,354199.0,74.3101,74.3195,74.2629,74.3101,354199.0
2019-04-23 15:50:00,78.79,78.83,78.78,78.83,407167.0,74.3101,74.3478,74.3006,74.3478,407167.0
2019-04-23 15:55:00,78.83,78.88,78.82,78.87,1101541.0,74.3478,74.395,74.3384,74.3855,1101541.0
2019-04-24 09:30:00,78.91,78.97,78.8,78.84,221611.0,74.4232,74.4798,74.3195,74.3572,221611.0
2019-04-24 09:35:00,78.83,79.0,78.78,78.99,228569.0,74.3478,74.5081,74.3006,74.4987,228569.0
2019-04-24 09:40:00,78.98,79.0,78.9,78.9,396931.0,74.4893,74.5081,74.4138,74.4138,396931.0
2019-04-24 09:45:00,78.89,78.9,78.76,78.86,229920.0,74.4044,74.4138,74.2818,74.3761,229920.0
2019-04-24 09:50:00,78.85,78.88,78.78,78.88,97591.0,74.3667,74.395,74.3006,74.395,97591.0
2019-04-24 09:55:00,78.88,78.93,78.85,78.89,77539.0,74.395,74.4421,74.3667,74.4044,77539.0
2019-04-24 10:00:00,78.89,78.92,78.84,78.92,85158.0,74.4044,74.4327,74.3572,74.4327,85158.0
2019-04-24 10:05:00,78.93,78.98,78.91,78.93,72671.0,74.4421,74.4893,74.4232,74.4421,72671.0
2019-04-24 10:10:00,78.93,79.0,78.93,79.0,33890.0,74.4421,74.5081,74.4421,74.5081,33890.0
2019-04-24 10:15:00,79.0,79.04,78.97,79.03,135326.0,74.5081,74.5459,74.4798,74.5364,135326.0
2019-04-24 10:20:00,79.03,79.05,79.01,79.03,273141.0,74.5364,74.5553,74.5176,74.5364,273141.0
2019-04-24 10:25:00,79.03,79.1,79.03,79.05,657929.0,74.5364,74.6024,74.5364,74.5553,657929.0
2019-04-24 10:30:00,79.05,79.09,78.98,79.08,138376.0,74.5553,74.593,74.4893,74.5836,138376.0
2019-04-24 10:35:00,79.09,79.16,79.08,79.12,318659.0,74.593,74.659,74.5836,74.6213,318659.0
2019-04-24 10:40:00,79.11,79.12,79.05,79.05,142603.0,74.6119,74.6213,74.5553,74.5553,142603.0
2019-04-24 10:45:00,79.04,79.06,79.03,79.05,135278.0,74.5459,74.5647,74.5364,74.5553,135278.0
2019-04-24 10:50:00,79.05,79.09,79.04,79.08,75087.0,74.5553,74.593,74.5459,74.5836,75087.0
2019-04-24 10:55:00,79.09,79.2,79.08,79.19,89144.0,74.593,74.6968,74.5836,74.6873,89144.0
2019-04-24 11:00:00,79.2,79.22,79.17,79.19,121304.0,74.6968,74.7156,74.6685,74.6873,121304.0
2019-04-24 11:05:00,79.19,79.22,79.18,79.2,129486.0,74.6873,74.7156,74.6779,74.6968,129486.0
2019-04-24 11:10:00,79.2,79.24,79.19,79.23,82847.0,74.6968,74.7345,74.6873,74.7251,82847.0
2019-04-24 11:15:00,79.23,79.24,79.18,79.2,72738.0,74.7251,74.7345,74.6779,74.6968,72738.0
2019-04-24 11:20:00,79.19,79.19,79.15,79.17,97922.0,74.6873,74.6873,74.6496,74.6685,97922.0
2019-04-24 11:25:00,79.17,79.18,79.11,79.12,51265.0,74.6685,74.6779,74.6119,74.6213,51265.0
2019-04-24 11:30:00,79.12,79.16,79.12,79.15,60326.0,74.6213,74.659,74.6213,74.6496,60326.0
2019-04-24 11:35:00,79.15,79.19,79.14,79.15,140666.0,74.6496,74.6873,74.6402,74.6496,140666.0
2019-04-24 11:40:00,79.14,79.14,79.08,79.09,50574.0,74.6402,74.6402,74.5836,74.593,50574.0
2019-04-24 11:45:00,79.08,79.08,79.01,79.02,144591.0,74.5836,74.5836,74.5176,74.527,144591.0
2019-04-24 11:50:00,79.01,79.03,78.96,79.03,77166.0,74.5176,74.5364,74.4704,74.5364,77166.0
2019-04-24 11:55:00,79.03,79.04,79.0,79.01,99086.0,74.5364,74.5459,74.5081,74.5176,99086.0
2019-04-24 12:00:00,79.01,79.02,78.93,78.95,68206.0,74.5176,74.527,74.4421,74.461,68206.0
2019-04-24 12:05:00,78.96,78.96,78.91,78.93,42505.0,74.4704,74.4704,74.4232,74.4421,42505.0
2019-04-24 12:10:00,78.94,78.96,78.92,78.93,112095.0,74.4515,74.4704,74.4327,74.4421,112095.0
2019-04-24 12:15:00,78.94,78.96,78.92,78.96,85827.0,74.4515,74.4704,74.4327,74.4704,85827.0
2019-04-24 12:20:00,78.96,79.0,78.95,78.97,79409.0,74.4704,74.5081,74.461,74.4798,79409.0
2019-04-24 12:25:00,78.98,78.99,78.96,78.98,47915.0,74.4893,74.4987,74.4704,74.4893,47915.0
2019-04-24 12:30:00,78.98,78.99,78.95,78.98,64831.0,74.4893,74.4987,74.461,74.4893,64831.0
2019-04-24 12:35:00,78.98,79.02,78.97,79.0,72685.0,74.4893,74.527,74.4798,74.5081,72685.0
2019-04-24 12:40:00,78.99,79.02,78.95,78.97,63269.0,74.4987,74.527,74.461,74.4798,63269.0
2019-04-24 12:45:00,78.97,78.99,78.95,78.98,49574.0,74.4798,74.4987,74.461,74.4893,49574.0
2019-04-24 12:50:00,78.99,79.0,78.95,78.96,57406.0,74.4987,74.5081,74.461,74.4704,57406.0
2019-04-24 12:55:00,78.96,78.96,78.88,78.89,83940.0,74.4704,74.4704,74.395,74.4044,83940.0
2019-04-24 13:00:00,78.89,78.93,78.86,78.92,62778.0,74.4044,74.4421,74.3761,74.4327,62778.0
2019-04-24 13:05:00,78.93,78.94,78.89,78.9,37767.0,74.4421,74.4515,74.4044,74.4138,37767.0
2019-04-24 13:10:00,78.91,78.91,78.86,78.87,82694.0,74.4232,74.4232,74.3761,74.3855,82694.0
2019-04-24 13:15:00,78.87,78.95,78.86,78.93,118082.0,74.3855,74.461,74.3761,74.4421,118082.0
2019-04-24 13:20:00,78.94,78.99,78.93,78.98,61223.0,74.4515,74.4987,74.4421,74.4893,61223.0
2019-04-24 13:25:00,78.98,78.98,78.95,78.98,37492.0,74.4893,74.4893,74.461,74.4893,37492.0
2019-04-24 13:30:00,78.98,79.0,78.97,78.98,47624.0,74.4893,74.5081,74.4798,74.4893,47624.0
2019-04-24 13:35:00,78.99,79.01,78.98,79.0,44104.0,74.4987,74.5176,74.4893,74.5081,44104.0
2019-04-24 13:40:00,79.0,79.0,78.96,78.97,32545.0,74.5081,74.5081,74.4704,74.4798,32545.0
2019-04-24 13:45:00,78.98,78.99,78.97,78.98,22828.0,74.4893,74.4987,74.4798,74.4893,22828.0
2019-04-24 13:50:00,78.98,79.01,78.97,79.0,69759.0,74.4893,74.5176,74.4798,74.5081,69759.0
2019-04-24 13:55:00,79.0,79.01,78.97,78.98,52903.0,74.5081,74.5176,74.4798,74.4893,52903.0
2019-04-24 14:00:00,78.98,79.02,78.96,79.01,141789.0,74.4893,74.527,74.4704,74.5176,141789.0
2019-04-24 14:05:00,79.01,79.02,78.99,79.0,51717.0,74.5176,74.527,74.4987,74.5081,51717.0
2019-04-24 14:10:00,79.01,79.02,79.0,79.02,49115.0,74.5176,74.527,74.5081,74.527,49115.0
2019-04-24 14:15:00,79.02,79.02,78.99,79.01,64335.0,74.527,74.527,74.4987,74.5176,64335.0
2019-04-24 14:20:00,79.01,79.05,79.0,79.04,39669.0,74.5176,74.5553,74.5081,74.5459,39669.0
2019-04-24 14:25:00,79.04,79.04,79.0,79.02,51605.0,74.5459,74.5459,74.5081,74.527,51605.0
2019-04-24 14:30:00,79.02,79.03,78.99,79.02,58412.0,74.527,74.5364,74.4987,74.527,58412.0
2019-04-24 14:35:00,79.02,79.04,79.0,79.04,58977.0,74.527,74.5459,74.5081,74.5459,58977.0
2019-04-24 14:40:00,79.03,79.09,79.03,79.06,134086.0,74.5364,74.593,74.5364,74.5647,134086.0
2019-04-24 14:45:00,79.06,79.11,79.06,79.11,63363.0,74.5647,74.6119,74.5647,74.6119,63363.0
2019-04-24 14:50:00,79.12,79.13,79.11,79.12,98546.0,74.6213,74.6307,74.6119,74.6213,98546.0
2019-04-24 14:55:00,79.12,79.12,79.09,79.11,63853.0,74.6213,74.6213,74.593,74.6119,63853.0
2019-04-24 15:00:00,79.11,79.12,79.07,79.08,45846.0,74.6119,74.6213,74.5741,74.5836,45846.0
2019-04-24 15:05:00,79.09,79.1,79.07,79.09,55697.0,74.593,74.6024,74.5741,74.593,55697.0
2019-04-24 15:10:00,79.09,79.1,79.06,79.08,147648.0,74.593,74.6024,74.5647,74.5836,147648.0
2019-04-24 15:15:00,79.08,79.08,79.04,79.04,81964.0,74.5836,74.5836,74.5459,74.5459,81964.0
2019-04-24 15:20:00,79.05,79.07,79.02,79.04,129513.0,74.5553,74.5741,74.527,74.5459,129513.0
2019-04-24 15:25:00,79.04,79.04,79.01,79.03,60743.0,74.5459,74.5459,74.5176,74.5364,60743.0
2019-04-24 15:30:00,79.02,79.06,79.02,79.04,152284.0,74.527,74.5647,74.527,74.5459,152284.0
2019-04-24 15:35:00,79.04,79.05,79.0,79.01,550207.0,74.5459,74.5553,74.5081,74.5176,550207.0
2019-04-24 15:40:00,79.0,79.06,78.99,79.06,250580.0,74.5081,74.5647,74.4987,74.5647,250580.0
2019-04-24 15:45:00,79.06,79.08,79.02,79.03,376923.0,74.5647,74.5836,74.527,74.5364,376923.0
2019-04-24 15:50:00,79.03,79.03,78.95,78.97,592319.0,74.5364,74.5364,74.461,74.4798,592319.0
2019-04-24 15:55:00,78.97,78.97,78.85,78.88,951352.0,74.4798,74.4798,74.3667,74.395,951352.0
2019-04-25 09:30:00,79.34,79.46,79.11,79.12,374865.0,74.8288,74.942,74.6119,74.6213,374865.0
2019-04-25 09:35:00,79.14,79.2,78.97,79.1,218262.0,74.6402,74.6968,74.4798,74.6024,218262.0
2019-04-25 09:40:00,79.1,79.22,79.09,79.21,421459.0,74.6024,74.7156,74.593,74.7062,421459.0
2019-04-25 09:45:00,79.2,79.27,79.17,79.23,105814.0,74.6968,74.7628,74.6685,74.7251,105814.0
2019-04-25 09:50:00,79.24,79.31,79.21,79.28,716384.0,74.7345,74.8005,74.7062,74.7722,716384.0
2019-04-25 09:55:00,79.27,79.29,79.18,79.19,156191.0,74.7628,74.7816,74.6779,74.6873,156191.0
2019-04-25 10:00:00,79.19,79.3,79.19,79.28,145798.0,74.6873,74.7911,74.6873,74.7722,145798.0
2019-04-25 10:05:00,79.28,79.29,79.08,79.08,159267.0,74.7722,74.7816,74.5836,74.5836,159267.0
2019-04-25 10:10:00,79.08,79.09,78.68,78.71,210104.0,74.5836,74.593,74.2063,74.2346,210104.0
2019-04-25 10:15:00,78.71,78.77,78.59,78.69,214057.0,74.2346,74.2912,74.1214,74.2158,214057.0
2019-04-25 10:20:00,78.7,78.71,78.44,78.54,177698.0,74.2252,74.2346,73.98,74.0743,177698.0
2019-04-25 10:25:00,78.55,78.67,78.54,78.66,146644.0,74.0837,74.1969,74.0743,74.1875,146644.0
2019-04-25 10:30:00,78.66,78.68,78.55,78.67,117516.0,74.1875,74.2063,74.0837,74.1969,117516.0
2019-04-25 10:35:00,78.67,78.76,78.65,78.76,173912.0,74.1969,74.2818,74.178,74.2818,173912.0
2019-04-25 10:40:00,78.75,78.8,78.72,78.75,115183.0,74.2723,74.3195,74.244,74.2723,115183.0
2019-04-25 10:45:00,78.76,78.8,78.72,78.8,136989.0,74.2818,74.3195,74.244,74.3195,136989.0
2019-04-25 10:50:00,78.8,78.8,78.75,78.75,70030.0,74.3195,74.3195,74.2723,74.2723,70030.0
2019-04-25 10:55:00,78.74,78.88,78.72,78.85,108806.0,74.2629,74.395,74.244,74.3667,108806.0
2019-04-25 11:00:00,78.85,78.93,78.82,78.92,126647.0,74.3667,74.4421,74.3384,74.4327,126647.0
2019-04-25 11:05:00,78.92,78.92,78.78,78.79,102203.0,74.4327,74.4327,74.3006,74.3101,102203.0
2019-04-25 11:10:00,78.77,78.79,78.72,78.78,108025.0,74.2912,74.3101,74.244,74.3006,108025.0
2019-04-25 11:15:00,78.78,78.79,78.63,78.7,135640.0,74.3006,74.3101,74.1592,74.2252,135640.0
2019-04-25 11:20:00,78.7,78.84,78.69,78.83,86547.0,74.2252,74.3572,74.2158,74.3478,86547.0
2019-04-25 11:25:00,78.84,78.96,78.84,78.91,141178.0,74.3572,74.4704,74.3572,74.4232,141178.0
2019-04-25 11:30:00,78.92,78.96,78.88,78.89,74054.0,74.4327,74.4704,74.395,74.4044,74054.0
2019-04-25 11:35:00,78.9,79.03,78.88,79.01,152711.0,74.4138,74.5364,74.395,74.5176,152711.0
2019-04-25 11:40:00,79.02,79.06,78.97,79.06,90929.0,74.527,74.5647,74.4798,74.5647,90929.0
2019-04-25 11:45:00,79.07,79.07,79.0,79.02,99760.0,74.5741,74.5741,74.5081,74.527,99760.0
2019-04-25 11:50:00,79.03,79.08,79.01,79.07,158388.0,74.5364,74.5836,74.5176,74.5741,158388.0
2019-04-25 11:55:00,79.07,79.09,78.98,78.98,94112.0,74.5741,74.593,74.4893,74.4893,94112.0
2019-04-25 12:00:00,78.98,79.03,78.97,78.98,56520.0,74.4893,74.5364,74.4798,74.4893,56520.0
2019-04-25 12:05:00,78.98,78.99,78.95,78.96,67248.0,74.4893,74.4987,74.461,74.4704,67248.0
2019-04-25 12:10:00,78.96,78.98,78.92,78.94,48240.0,74.4704,74.4893,74.4327,74.4515,48240.0
2019-04-25 12:15:00,78.96,79.0,78.94,78.99,85686.0,74.4704,74.5081,74.4515,74.4987,85686.0
2019-04-25 12:20:00,78.98,79.01,78.96,78.99,63956.0,74.4893,74.5176,74.4704,74.4987,63956.0
2019-04-25 12:25:00,79.0,79.01,78.9,78.9,74748.0,74.5081,74.5176,74.4138,74.4138,74748.0
2019-04-25 12:30:00,78.91,78.95,78.9,78.94,36378.0,74.4232,74.461,74.4138,74.4515,36378.0
2019-04-25 12:35:00,78.95,78.96,78.91,78.94,72608.0,74.461,74.4704,74.4232,74.4515,72608.0
2019-04-25 12:40:00,78.93,78.94,78.89,78.9,75129.0,74.4421,74.4515,74.4044,74.4138,75129.0
2019-04-25 12:45:00,78.89,78.96,78.87,78.95,76706.0,74.4044,74.4704,74.3855,74.461,76706.0
2019-04-25 12:50:00,78.94,78.96,78.9,78.91,42346.0,74.4515,74.4704,74.4138,74.4232,42346.0
2019-04-25 12:55:00,78.92,78.92,78.86,78.92,82220.0,74.4327,74.4327,74.3761,74.4327,82220.0
2019-04-25 13:00:00,78.92,78.93,78.88,78.89,91769.0,74.4327,74.4421,74.395,74.4044,91769.0
2019-04-25 13:05:00,78.89,78.92,78.87,78.91,54337.0,74.4044,74.4327,74.3855,74.4232,54337.0
2019-04-25 13:10:00,78.9,78.91,78.87,78.88,55970.0,74.4138,74.4232,74.3855,74.395,55970.0
2019-04-25 13:15:00,78.88,78.91,78.84,78.9,56080.0,74.395,74.4232,74.3572,74.4138,56080.0
2019-04-25 13:20:00,78.91,78.93,78.89,78.9,38975.0,74.4232,74.4421,74.4044,74.4138,38975.0
2019-04-25 13:25:00,78.9,78.92,78.87,78.91,33722.0,74.4138,74.4327,74.3855,74.4232,33722.0
2019-04-25 13:30:00,78.92,78.93,78.9,78.92,26567.0,74.4327,74.4421,74.4138,74.4327,26567.0
2019-04-25 13:35:00,78.91,78.96,78.9,78.95,59604.0,74.4232,74.4704,74.4138,74.461,59604.0
2019-04-25 13:40:00,78.94,78.96,78.93,78.93,56654.0,74.4515,74.4704,74.4421,74.4421,56654.0
2019-04-25 13:45:00,78.94,78.95,78.91,78.91,76148.0,74.4515,74.461,74.4232,74.4232,76148.0
2019-04-25 13:50:00,78.92,78.93,78.89,78.89,54408.0,74.4327,74.4421,74.4044,74.4044,54408.0
2019-04-25 13:55:00,78.89,78.97,78.87,78.96,52637.0,74.4044,74.4798,74.3855,74.4704,52637.0
2019-04-25 14:00:00,78.96,79.05,78.96,79.04,59188.0,74.4704,74.5553,74.4704,74.5459,59188.0
2019-04-25 14:05:00,79.03,79.06,79.03,79.05,86743.0,74.5364,74.5647,74.5364,74.5553,86743.0
2019-04-25 14:10:00,79.05,79.1,79.04,79.09,55560.0,74.5553,74.6024,74.5459,74.593,55560.0
2019-04-25 14:15:00,79.09,79.1,79.06,79.07,325232.0,74.593,74.6024,74.5647,74.5741,325232.0
2019-04-25 14:20:00,79.07,79.07,78.99,78.99,45801.0,74.5741,74.5741,74.4987,74.4987,45801.0
2019-04-25 14:25:00,78.99,79.02,78.97,79.02,41787.0,74.4987,74.527,74.4798,74.527,41787.0
2019-04-25 14:30:00,79.01,79.03,79.0,79.02,48237.0,74.5176,74.5364,74.5081,74.527,48237.0
2019-04-25 14:35:00,79.02,79.04,78.99,79.03,127387.0,74.527,74.5459,74.4987,74.5364,127387.0
2019-04-25 14:40:00,79.02,79.06,79.01,79.03,47134.0,74.527,74.5647,74.5176,74.5364,47134.0
2019-04-25 14:45:00,79.04,79.05,79.01,79.03,77755.0,74.5459,74.5553,74.5176,74.5364,77755.0
2019-04-25 14:50:00,79.02,79.06,79.02,79.05,30201.0,74.527,74.5647,74.527,74.5553,30201.0
2019-04-25 14:55:00,79.05,79.07,79.04,79.06,50523.0,74.5553,74.5741,74.5459,74.5647,50523.0
2019-04-25 15:00:00,79.06,79.07,78.99,79.0,121630.0,74.5647,74.5741,74.4987,74.5081,121630.0
2019-04-25 15:05:00,78.98,78.99,78.94,78.96,68464.0,74.4893,74.4987,74.4515,74.4704,68464.0
2019-04-25 15:10:00,78.95,78.97,78.92,78.95,62458.0,74.461,74.4798,74.4327,74.461,62458.0
2019-04-25 15:15:00,78.94,78.99,78.94,78.98,83082.0,74.4515,74.4987,74.4515,74.4893,83082.0
2019-04-25 15:20:00,78.97,78.98,78.92,78.93,70420.0,74.4798,74.4893,74.4327,74.4421,70420.0
2019-04-25 15:25:00,78.94,78.97,78.93,78.95,110215.0,74.4515,74.4798,74.4421,74.461,110215.0
2019-04-25 15:30:00,78.95,78.98,78.93,78.94,265796.0,74.461,74.4893,74.4421,74.4515,265796.0
2019-04-25 15:35:00,78.94,78.95,78.9,78.94,87169.0,74.4515,74.461,74.4138,74.4515,87169.0
2019-04-25 15:40:00,78.94,78.99,78.93,78.99,132458.0,74.4515,74.4987,74.4421,74.4987,132458.0
2019-04-25 15:45:00,78.98,79.01,78.92,78.93,285574.0,74.4893,74.5176,74.4327,74.4421,285574.0
2019-04-25 15:50:00,78.93,78.97,78.92,78.92,293147.0,74.4421,74.4798,74.4327,74.4327,293147.0
2019-04-25 15:55:00,78.93,78.97,78.84,78.86,854054.0,74.4421,74.4798,74.3572,74.3761,854054.0
2019-04-26 09:30:00,78.44,78.44,78.16,78.28,417190.0,73.98,73.98,73.7159,73.8291,417190.0
2019-04-26 09:35:00,78.28,78.39,78.02,78.07,236024.0,73.8291,73.9328,73.5839,73.631,236024.0
2019-04-26 09:40:00,78.06,78.16,77.97,78.09,151412.0,73.6216,73.7159,73.5367,73.6499,151412.0
2019-04-26 09:45:00,78.09,78.1,77.93,78.09,220716.0,73.6499,73.6593,73.499,73.6499,220716.0
2019-04-26 09:50:00,78.09,78.15,77.95,77.95,138784.0,73.6499,73.7065,73.5178,73.5178,138784.0
2019-04-26 09:55:00,77.94,77.94,77.8,77.92,130396.0,73.5084,73.5084,73.3764,73.4895,130396.0
2019-04-26 10:00:00,77.92,77.94,77.72,77.9,248312.0,73.4895,73.5084,73.3009,73.4707,248312.0
2019-04-26 10:05:00,77.9,77.99,77.89,77.96,181730.0,73.4707,73.5556,73.4612,73.5273,181730.0
2019-04-26 10:10:00,77.96,78.03,77.96,78.01,91286.0,73.5273,73.5933,73.5273,73.5744,91286.0
2019-04-26 10:15:00,78.01,78.12,78.0,78.06,143306.0,73.5744,73.6782,73.565,73.6216,143306.0
2019-04-26 10:20:00,78.06,78.14,78.05,78.14,113681.0,73.6216,73.697,73.6121,73.697,113681.0
2019-04-26 10:25:00,78.13,78.15,78.09,78.13,65724.0,73.6876,73.7065,73.6499,73.6876,65724.0
2019-04-26 10:30:00,78.14,78.2,78.12,78.2,136435.0,73.697,73.7536,73.6782,73.7536,136435.0
2019-04-26 10:35:00,78.19,78.22,78.16,78.2,60330.0,73.7442,73.7725,73.7159,73.7536,60330.0
2019-04-26 10:40:00,78.2,78.22,78.09,78.2,186276.0,73.7536,73.7725,73.6499,73.7536,186276.0
2019-04-26 10:45:00,78.21,78.24,78.19,78.21,49733.0,73.763,73.7913,73.7442,73.763,49733.0
2019-04-26 10:50:00,78.21,78.28,78.16,78.25,104126.0,73.763,73.8291,73.7159,73.8008,104126.0
2019-04-26 10:55:00,78.25,78.26,78.2,78.24,82445.0,73.8008,73.8102,73.7536,73.7913,82445.0
2019-04-26 11:00:00,78.25,78.28,78.19,78.22,81662.0,73.8008,73.8291,73.7442,73.7725,81662.0
2019-04-26 11:05:00,78.21,78.33,78.2,78.33,68604.0,73.763,73.8762,73.7536,73.8762,68604.0
2019-04-26 11:10:00,78.34,78.42,78.34,78.39,153130.0,73.8857,73.9611,73.8857,73.9328,153130.0
2019-04-26 11:15:00,78.38,78.43,78.35,78.36,103983.0,73.9234,73.9705,73.8951,73.9045,103983.0
2019-04-26 11:20:00,78.36,78.39,78.34,78.34,62292.0,73.9045,73.9328,73.8857,73.8857,62292.0
2019-04-26 11:25:00,78.34,78.41,78.34,78.4,74130.0,73.8857,73.9517,73.8857,73.9422,74130.0
2019-04-26 11:30:00,78.4,78.42,78.38,78.4,65171.0,73.9422,73.9611,73.9234,73.9422,65171.0
2019-04-26 11:35:00,78.4,78.41,78.38,78.38,45974.0,73.9422,73.9517,73.9234,73.9234,45974.0
2019-04-26 11:40:00,78.38,78.44,78.38,78.43,67783.0,73.9234,73.98,73.9234,73.9705,67783.0
2019-04-26 11:45:00,78.43,78.46,78.4,78.45,48825.0,73.9705,73.9988,73.9422,73.9894,48825.0
2019-04-26 11:50:00,78.44,78.46,78.42,78.42,55244.0,73.98,73.9988,73.9611,73.9611,55244.0
2019-04-26 11:55:00,78.43,78.44,78.33,78.37,231490.0,73.9705,73.98,73.8762,73.914,231490.0
2019-04-26 12:00:00,78.37,78.38,78.35,78.38,73015.0,73.914,73.9234,73.8951,73.9234,73015.0
2019-04-26 12:05:00,78.39,78.45,78.38,78.43,48042.0,73.9328,73.9894,73.9234,73.9705,48042.0
2019-04-26 12:10:00,78.43,78.45,78.41,78.43,36950.0,73.9705,73.9894,73.9517,73.9705,36950.0
2019-04-26 12:15:00,78.44,78.44,78.37,78.38,93554.0,73.98,73.98,73.914,73.9234,93554.0
2019-04-26 12:20:00,78.38,78.38,78.33,78.38,63599.0,73.9234,73.9234,73.8762,73.9234,63599.0
2019-04-26 12:25:00,78.38,78.41,78.37,78.39,49064.0,73.9234,73.9517,73.914,73.9328,49064.0
2019-04-26 12:30:00,78.39,78.45,78.39,78.43,106476.0,73.9328,73.9894,73.9328,73.9705,106476.0
2019-04-26 12:35:00,78.42,78.43,78.36,78.36,92968.0,73.9611,73.9705,73.9045,73.9045,92968.0
2019-04-26 12:40:00,78.36,78.38,78.35,78.38,36911.0,73.9045,73.9234,73.8951,73.9234,36911.0
2019-04-26 12:45:00,78.37,78.37,78.32,78.36,44783.0,73.914,73.914,73.8668,73.9045,44783.0
2019-04-26 12:50:00,78.36,78.37,78.33,78.36,55550.0,73.9045,73.914,73.8762,73.9045,55550.0
2019-04-26 12:55:00,78.36,78.36,78.3,78.31,37798.0,73.9045,73.9045,73.8479,73.8574,37798.0
2019-04-26 13:00:00,78.3,78.3,78.24,78.26,66721.0,73.8479,73.8479,73.7913,73.8102,66721.0
2019-04-26 13:05:00,78.26,78.26,78.22,78.24,23582.0,73.8102,73.8102,73.7725,73.7913,23582.0
2019-04-26 13:10:00,78.23,78.25,78.19,78.25,167030.0,73.7819,73.8008,73.7442,73.8008,167030.0
2019-04-26 13:15:00,78.25,78.25,78.22,78.24,57350.0,73.8008,73.8008,73.7725,73.7913,57350.0
2019-04-26 13:20:00,78.24,78.25,78.22,78.23,220558.0,73.7913,73.8008,73.7725,73.7819,220558.0
2019-04-26 13:25:00,78.24,78.27,78.24,78.26,36009.0,73.7913,73.8196,73.7913,73.8102,36009.0
2019-04-26 13:30:00,78.26,78.27,78.24,78.25,44427.0,73.8102,73.8196,73.7913,73.8008,44427.0
2019-04-26 13:35:00,78.24,78.27,78.21,78.23,120748.0,73.7913,73.8196,73.763,73.7819,120748.0
2019-04-26 13:40:00,78.23,78.24,78.19,78.24,43531.0,73.7819,73.7913,73.7442,73.7913,43531.0
2019-04-26 13:45:00,78.24,78.28,78.23,78.27,61146.0,73.7913,73.8291,73.7819,73.8196,61146.0
2019-04-26 13:50:00,78.28,78.29,78.24,78.26,56320.0,73.8291,73.8385,73.7913,73.8102,56320.0
2019-04-26 13:55:00,78.27,78.27,78.22,78.23,42537.0,73.8196,73.8196,73.7725,73.7819,42537.0
2019-04-26 14:00:00,78.24,78.26,78.15,78.21,215550.0,73.7913,73.8102,73.7065,73.763,215550.0
2019-04-26 14:05:00,78.21,78.28,78.2,78.27,76430.0,73.763,73.8291,73.7536,73.8196,76430.0
2019-04-26 14:10:00,78.27,78.29,78.25,78.28,44418.0,73.8196,73.8385,73.8008,73.8291,44418.0
2019-04-26 14:15:00,78.28,78.35,78.27,78.34,57140.0,73.8291,73.8951,73.8196,73.8857,57140.0
2019-04-26 14:20:00,78.34,78.38,78.33,78.36,46485.0,73.8857,73.9234,73.8762,73.9045,46485.0
2019-04-26 14:25:00,78.36,78.36,78.32,78.34,65193.0,73.9045,73.9045,73.8668,73.8857,65193.0
2019-04-26 14:30:00,78.34,78.36,78.32,78.33,50623.0,73.8857,73.9045,73.8668,73.8762,50623.0
2019-04-26 14:35:00,78.33,78.35,78.3,78.31,59168.0,73.8762,73.8951,73.8479,73.8574,59168.0
2019-04-26 14:40:00,78.31,78.35,78.29,78.35,37513.0,73.8574,73.8951,73.8385,73.8951,37513.0
2019-04-26 14:45:00,78.35,78.35,78.28,78.29,52209.0,73.8951,73.8951,73.8291,73.8385,52209.0
2019-04-26 14:50:00,78.29,78.33,78.28,78.33,65228.0,73.8385,73.8762,73.8291,73.8762,65228.0
2019-04-26 14:55:00,78.33,78.35,78.3,78.34,70556.0,73.8762,73.8951,73.8479,73.8857,70556.0
2019-04-26 15:00:00,78.35,78.43,78.33,78.42,370737.0,73.8951,73.9705,73.8762,73.9611,370737.0
2019-04-26 15:05:00,78.42,78.46,78.4,78.41,182175.0,73.9611,73.9988,73.9422,73.9517,182175.0
2019-04-26 15:10:00,78.41,78.43,78.37,78.4,113480.0,73.9517,73.9705,73.914,73.9422,113480.0
2019-04-26 15:15:00,78.39,78.41,78.37,78.39,63570.0,73.9328,73.9517,73.914,73.9328,63570.0
2019-04-26 15:20:00,78.4,78.41,78.37,78.41,61374.0,73.9422,73.9517,73.914,73.9517,61374.0
2019-04-26 15:25:00,78.41,78.44,78.4,78.42,157033.0,73.9517,73.98,73.9422,73.9611,157033.0
2019-04-26 15:30:00,78.41,78.47,78.4,78.45,130273.0,73.9517,74.0083,73.9422,73.9894,130273.0
2019-04-26 15:35:00,78.45,78.51,78.44,78.51,128268.0,73.9894,74.046,73.98,74.046,128268.0
2019-04-26 15:40:00,78.51,78.53,78.49,78.51,293872.0,74.046,74.0649,74.0271,74.046,293872.0
2019-04-26 15:45:00,78.51,78.52,78.4,78.41,873031.0,74.046,74.0554,73.9422,73.9517,873031.0
2019-04-26 15:50:00,78.41,78.42,78.37,78.41,583509.0,73.9517,73.9611,73.914,73.9517,583509.0
2019-04-26 15:55:00,78.41,78.58,78.41,78.57,1050820.0,73.9517,74.112,73.9517,74.1026,1050820.0
2019-04-29 09:30:00,78.57,78.66,78.55,78.64,142934.0,74.1026,74.1875,74.0837,74.1686,142934.0
2019-04-29 09:35:00,78.64,78.67,78.56,78.59,285406.0,74.1686,74.1969,74.0931,74.1214,285406.0
2019-04-29 09:40:00,78.58,78.7,78.51,78.66,135024.0,74.112,74.2252,74.046,74.1875,135024.0
2019-04-29 09:45:00,78.66,78.7,78.6,78.62,126268.0,74.1875,74.2252,74.1309,74.1497,126268.0
2019-04-29 09:50:00,78.61,78.61,78.49,78.57,90776.0,74.1403,74.1403,74.0271,74.1026,90776.0
2019-04-29 09:55:00,78.57,78.69,78.57,78.63,170411.0,74.1026,74.2158,74.1026,74.1592,170411.0
2019-04-29 10:00:00,78.64,78.65,78.54,78.6,168614.0,74.1686,74.178,74.0743,74.1309,168614.0
2019-04-29 10:05:00,78.6,78.65,78.51,78.59,103659.0,74.1309,74.178,74.046,74.1214,103659.0
2019-04-29 10:10:00,78.59,78.68,78.59,78.66,63392.0,74.1214,74.2063,74.1214,74.1875,63392.0
2019-04-29 10:15:00,78.66,78.72,78.66,78.7,100065.0,74.1875,74.244,74.1875,74.2252,100065.0
2019-04-29 10:20:00,78.71,78.76,78.69,78.73,69982.0,74.2346,74.2818,74.2158,74.2535,69982.0
2019-04-29 10:25:00,78.73,78.76,78.72,78.73,63722.0,74.2535,74.2818,74.244,74.2535,63722.0
2019-04-29 10:30:00,78.74,78.75,78.67,78.75,41999.0,74.2629,74.2723,74.1969,74.2723,41999.0
2019-04-29 10:35:00,78.76,78.81,78.74,78.77,68561.0,74.2818,74.3289,74.2629,74.2912,68561.0
2019-04-29 10:40:00,78.78,78.79,78.72,78.78,109535.0,74.3006,74.3101,74.244,74.3006,109535.0
2019-04-29 10:45:00,78.79,78.82,78.76,78.81,69396.0,74.3101,74.3384,74.2818,74.3289,69396.0
2019-04-29 10:50:00,78.81,78.83,78.76,78.77,120405.0,74.3289,74.3478,74.2818,74.2912,120405.0
2019-04-29 10:55:00,78.77,78.79,78.75,78.76,43455.0,74.2912,74.3101,74.2723,74.2818,43455.0
2019-04-29 11:00:00,78.76,78.78,78.71,78.78,52897.0,74.2818,74.3006,74.2346,74.3006,52897.0
2019-04-29 11:05:00,78.78,78.79,78.73,78.76,49180.0,74.3006,74.3101,74.2535,74.2818,49180.0
2019-04-29 11:10:00,78.75,78.77,78.67,78.67,123564.0,74.2723,74.2912,74.1969,74.1969,123564.0
2019-04-29 11:15:00,78.67,78.69,78.65,78.69,61886.0,74.1969,74.2158,74.178,74.2158,61886.0
2019-04-29 11:20:00,78.68,78.7,78.65,78.69,89770.0,74.2063,74.2252,74.178,74.2158,89770.0
2019-04-29 11:25:00,78.68,78.69,78.65,78.68,56522.0,74.2063,74.2158,74.178,74.2063,56522.0
2019-04-29 11:30:00,78.68,78.7,78.66,78.7,83213.0,74.2063,74.2252,74.1875,74.2252,83213.0
2019-04-29 11:35:00,78.7,78.7,78.65,78.66,50778.0,74.2252,74.2252,74.178,74.1875,50778.0
2019-04-29 11:40:00,78.66,78.67,78.63,78.66,27301.0,74.1875,74.1969,74.1592,74.1875,27301.0
2019-04-29 11:45:00,78.66,78.68,78.63,78.63,31780.0,74.1875,74.2063,74.1592,74.1592,31780.0
2019-04-29 11:50:00,78.63,78.66,78.63,78.65,42476.0,74.1592,74.1875,74.1592,74.178,42476.0
2019-04-29 11:55:00,78.65,78.65,78.59,78.6,56392.0,74.178,74.178,74.1214,74.1309,56392.0
2019-04-29 12:00:00,78.6,78.64,78.58,78.63,51549.0,74.1309,74.1686,74.112,74.1592,51549.0
2019-04-29 12:05:00,78.62,78.66,78.61,78.62,45900.0,74.1497,74.1875,74.1403,74.1497,45900.0
2019-04-29 12:10:00,78.63,78.64,78.6,78.61,48249.0,74.1592,74.1686,74.1309,74.1403,48249.0
2019-04-29 12:15:00,78.61,78.64,78.61,78.62,52315.0,74.1403,74.1686,74.1403,74.1497,52315.0
2019-04-29 12:20:00,78.62,78.68,78.62,78.67,43565.0,74.1497,74.2063,74.1497,74.1969,43565.0
2019-04-29 12:25:00,78.67,78.68,78.65,78.67,40510.0,74.1969,74.2063,74.178,74.1969,40510.0
2019-04-29 12:30:00,78.67,78.7,78.67,78.69,133364.0,74.1969,74.2252,74.1969,74.2158,133364.0
2019-04-29 12:35:00,78.69,78.69,78.66,78.69,70659.0,74.2158,74.2158,74.1875,74.2158,70659.0
2019-04-29 12:40:00,78.69,78.7,78.65,78.65,116806.0,74.2158,74.2252,74.178,74.178,116806.0
2019-04-29 12:45:00,78.66,78.7,78.65,78.69,101205.0,74.1875,74.2252,74.178,74.2158,101205.0
2019-04-29 12:50:00,78.69,78.75,78.68,78.73,63780.0,74.2158,74.2723,74.2063,74.2535,63780.0
2019-04-29 12:55:00,78.73,78.73,78.7,78.71,46643.0,74.2535,74.2535,74.2252,74.2346,46643.0
2019-04-29 13:00:00,78.71,78.71,78.69,78.7,37835.0,74.2346,74.2346,74.2158,74.2252,37835.0
2019-04-29 13:05:00,78.7,78.7,78.65,78.68,37662.0,74.2252,74.2252,74.178,74.2063,37662.0
2019-04-29 13:10:00,78.68,78.69,78.66,78.69,41630.0,74.2063,74.2158,74.1875,74.2158,41630.0
2019-04-29 13:15:00,78.7,78.73,78.69,78.71,41277.0,74.2252,74.2535,74.2158,74.2346,41277.0
2019-04-29 13:20:00,78.71,78.72,78.69,78.69,49102.0,74.2346,74.244,74.2158,74.2158,49102.0
2019-04-29 13:25:00,78.69,78.71,78.68,78.71,24554.0,74.2158,74.2346,74.2063,74.2346,24554.0
2019-04-29 13:30:00,78.71,78.73,78.69,78.73,37614.0,74.2346,74.2535,74.2158,74.2535,37614.0
2019-04-29 13:35:00,78.73,78.73,78.66,78.68,44780.0,74.2535,74.2535,74.1875,74.2063,44780.0
2019-04-29 13:40:00,78.67,78.68,78.65,78.65,28975.0,74.1969,74.2063,74.178,74.178,28975.0
2019-04-29 13:45:00,78.66,78.67,78.65,78.66,29536.0,74.1875,74.1969,74.178,74.1875,29536.0
2019-04-29 13:50:00,78.67,78.67,78.65,78.67,41991.0,74.1969,74.1969,74.178,74.1969,41991.0
2019-04-29 13:55:00,78.66,78.7,78.66,78.69,54441.0,74.1875,74.2252,74.1875,74.2158,54441.0
2019-04-29 14:00:00,78.69,78.74,78.68,78.71,320849.0,74.2158,74.2629,74.2063,74.2346,320849.0
2019-04-29 14:05:00,78.71,78.76,78.7,78.74,63278.0,74.2346,74.2818,74.2252,74.2629,63278.0
2019-04-29 14:10:00,78.75,78.77,78.72,78.73,118202.0,74.2723,74.2912,74.244,74.2535,118202.0
2019-04-29 14:15:00,78.73,78.79,78.72,78.78,49010.0,74.2535,74.3101,74.244,74.3006,49010.0
2019-04-29 14:20:00,78.78,78.78,78.74,78.75,72600.0,74.3006,74.3006,74.2629,74.2723,72600.0
2019-04-29 14:25:00,78.75,78.77,78.73,78.75,49148.0,74.2723,74.2912,74.2535,74.2723,49148.0
2019-04-29 14:30:00,78.75,78.76,78.72,78.73,139822.0,74.2723,74.2818,74.244,74.2535,139822.0
2019-04-29 14:35:00,78.73,78.74,78.7,78.7,245705.0,74.2535,74.2629,74.2252,74.2252,245705.0
2019-04-29 14:40:00,78.71,78.74,78.69,78.73,73268.0,74.2346,74.2629,74.2158,74.2535,73268.0
2019-04-29 14:45:00,78.73,78.74,78.67,78.67,153543.0,74.2535,74.2629,74.1969,74.1969,153543.0
2019-04-29 14:50:00,78.67,78.71,78.66,78.7,42158.0,74.1969,74.2346,74.1875,74.2252,42158.0
2019-04-29 14:55:00,78.7,78.73,78.7,78.72,100039.0,74.2252,74.2535,74.2252,74.244,100039.0
2019-04-29 15:00:00,78.72,78.73,78.69,78.71,64940.0,74.244,74.2535,74.2158,74.2346,64940.0
2019-04-29 15:05:00,78.71,78.74,78.71,78.71,68062.0,74.2346,74.2629,74.2346,74.2346,68062.0
2019-04-29 15:10:00,78.71,78.72,78.67,78.69,162900.0,74.2346,74.244,74.1969,74.2158,162900.0
2019-04-29 15:15:00,78.68,78.72,78.67,78.7,82498.0,74.2063,74.244,74.1969,74.2252,82498.0
2019-04-29 15:20:00,78.7,78.72,78.7,78.71,46173.0,74.2252,74.244,74.2252,74.2346,46173.0
2019-04-29 15:25:00,78.71,78.72,78.67,78.69,52233.0,74.2346,74.244,74.1969,74.2158,52233.0
2019-04-29 15:30:00,78.69,78.72,78.68,78.71,175634.0,74.2158,74.244,74.2063,74.2346,175634.0
2019-04-29 15:35:00,78.72,78.75,78.71,78.74,120346.0,74.244,74.2723,74.2346,74.2629,120346.0
2019-04-29 15:40:00,78.74,78.75,78.68,78.69,184732.0,74.2629,74.2723,74.2063,74.2158,184732.0
2019-04-29 15:45:00,78.69,78.7,78.63,78.64,436986.0,74.2158,74.2252,74.1592,74.1686,436986.0
2019-04-29 15:50:00,78.64,78.64,78.56,78.56,445787.0,74.1686,74.1686,74.0931,74.0931,445787.0
2019-04-29 15:55:00,78.56,78.62,78.55,78.58,1284550.0,74.0931,74.1497,74.0837,74.112,1284550.0
2019-04-30 09:30:00,78.54,78.67,78.4,78.66,1088518.0,74.0743,74.1969,73.9422,74.1875,1088518.0
2019-04-30 09:35:00,78.66,78.68,78.49,78.51,754825.0,74.1875,74.2063,74.0271,74.046,754825.0
2019-04-30 09:40:00,78.51,78.65,78.51,78.64,660609.0,74.046,74.178,74.046,74.1686,660609.0
2019-04-30 09:45:00,78.63,78.63,78.51,78.59,899469.0,74.1592,74.1592,74.046,74.1214,899469.0
2019-04-30 09:50:00,78.59,78.62,78.53,78.58,172895.0,74.1214,74.1497,74.0649,74.112,172895.0
2019-04-30 09:55:00,78.58,78.6,78.51,78.52,163467.0,74.112,74.1309,74.046,74.0554,163467.0
2019-04-30 10:00:00,78.52,78.64,78.51,78.63,256765.0,74.0554,74.1686,74.046,74.1592,256765.0
2019-04-30 10:05:00,78.64,78.73,78.62,78.69,385729.0,74.1686,74.2535,74.1497,74.2158,385729.0
2019-04-30 10:10:00,78.69,78.72,78.67,78.69,155455.0,74.2158,74.244,74.1969,74.2158,155455.0
2019-04-30 10:15:00,78.68,78.71,78.6,78.63,154499.0,74.2063,74.2346,74.1309,74.1592,154499.0
2019-04-30 10:20:00,78.63,78.68,78.56,78.58,164797.0,74.1592,74.2063,74.0931,74.112,164797.0
2019-04-30 10:25:00,78.57,78.59,78.48,78.54,192829.0,74.1026,74.1214,74.0177,74.0743,192829.0
2019-04-30 10:30:00,78.55,78.66,78.54,78.61,169721.0,74.0837,74.1875,74.0743,74.1403,169721.0
2019-04-30 10:35:00,78.6,78.63,78.51,78.54,156220.0,74.1309,74.1592,74.046,74.0743,156220.0
2019-04-30 10:40:00,78.54,78.59,78.53,78.54,144168.0,74.0743,74.1214,74.0649,74.0743,144168.0
2019-04-30 10:45:00,78.53,78.58,78.52,78.55,114978.0,74.0649,74.112,74.0554,74.0837,114978.0
2019-04-30 10:50:00,78.55,78.59,78.52,78.53,129801.0,74.0837,74.1214,74.0554,74.0649,129801.0
2019-04-30 10:55:00,78.54,78.55,78.44,78.44,157914.0,74.0743,74.0837,73.98,73.98,157914.0
2019-04-30 11:00:00,78.44,78.45,78.24,78.28,269323.0,73.98,73.9894,73.7913,73.8291,269323.0
2019-04-30 11:05:00,78.28,78.32,78.13,78.14,298908.0,73.8291,73.8668,73.6876,73.697,298908.0
2019-04-30 11:10:00,78.13,78.19,78.11,78.14,299077.0,73.6876,73.7442,73.6687,73.697,299077.0
2019-04-30 11:15:00,78.13,78.25,78.1,78.23,173204.0,73.6876,73.8008,73.6593,73.7819,173204.0
2019-04-30 11:20:00,78.23,78.31,78.22,78.29,139075.0,73.7819,73.8574,73.7725,73.8385,139075.0
2019-04-30 11:25:00,78.29,78.3,78.19,78.21,139384.0,73.8385,73.8479,73.7442,73.763,139384.0
2019-04-30 11:30:00,78.21,78.33,78.21,78.29,211521.0,73.763,73.8762,73.763,73.8385,211521.0
2019-04-30 11:35:00,78.29,78.38,78.26,78.37,349725.0,73.8385,73.9234,73.8102,73.914,349725.0
2019-04-30 11:40:00,78.37,78.42,78.37,78.41,186697.0,73.914,73.9611,73.914,73.9517,186697.0
2019-04-30 11:45:00,78.42,78.47,78.4,78.44,79372.0,73.9611,74.0083,73.9422,73.98,79372.0
2019-04-30 11:50:00,78.44,78.49,78.44,78.48,100484.0,73.98,74.0271,73.98,74.0177,100484.0
2019-04-30 11:55:00,78.49,78.51,78.44,78.45,143885.0,74.0271,74.046,73.98,73.9894,143885.0
2019-04-30 12:00:00,78.45,78.46,78.41,78.42,72508.0,73.9894,73.9988,73.9517,73.9611,72508.0
2019-04-30 12:05:00,78.42,78.47,78.41,78.47,121098.0,73.9611,74.0083,73.9517,74.0083,121098.0
2019-04-30 12:10:00,78.47,78.55,78.45,78.54,155482.0,74.0083,74.0837,73.9894,74.0743,155482.0
2019-04-30 12:15:00,78.54,78.57,78.53,78.53,55618.0,74.0743,74.1026,74.0649,74.0649,55618.0
2019-04-30 12:20:00,78.54,78.59,78.53,78.56,101039.0,74.0743,74.1214,74.0649,74.0931,101039.0
2019-04-30 12:25:00,78.56,78.59,78.55,78.58,74230.0,74.0931,74.1214,74.0837,74.112,74230.0
2019-04-30 12:30:00,78.58,78.6,78.55,78.57,88144.0,74.112,74.1309,74.0837,74.1026,88144.0
2019-04-30 12:35:00,78.57,78.63,78.57,78.62,68046.0,74.1026,74.1592,74.1026,74.1497,68046.0
2019-04-30 12:40:00,78.63,78.65,78.6,78.62,138473.0,74.1592,74.178,74.1309,74.1497,138473.0
2019-04-30 12:45:00,78.62,78.63,78.52,78.53,94853.0,74.1497,74.1592,74.0554,74.0649,94853.0
2019-04-30 12:50:00,78.53,78.58,78.5,78.55,114568.0,74.0649,74.112,74.0366,74.0837,114568.0
2019-04-30 12:55:00,78.55,78.63,78.55,78.63,57602.0,74.0837,74.1592,74.0837,74.1592,57602.0
2019-04-30 13:00:00,78.63,78.68,78.62,78.64,443510.0,74.1592,74.2063,74.1497,74.1686,443510.0
2019-04-30 13:05:00,78.65,78.65,78.58,78.58,110180.0,74.178,74.178,74.112,74.112,110180.0
2019-04-30 13:10:00,78.58,78.59,78.52,78.54,177369.0,74.112,74.1214,74.0554,74.0743,177369.0
2019-04-30 13:15:00,78.54,78.58,78.54,78.56,93891.0,74.0743,74.112,74.0743,74.0931,93891.0
2019-04-30 13:20:00,78.56,78.57,78.54,78.56,104934.0,74.0931,74.1026,74.0743,74.0931,104934.0
2019-04-30 13:25:00,78.57,78.61,78.52,78.53,98811.0,74.1026,74.1403,74.0554,74.0649,98811.0
2019-04-30 13:30:00,78.52,78.58,78.51,78.58,138049.0,74.0554,74.112,74.046,74.112,138049.0
2019-04-30 13:35:00,78.58,78.63,78.57,78.62,83988.0,74.112,74.1592,74.1026,74.1497,83988.0
2019-04-30 13:40:00,78.62,78.7,78.61,78.69,186990.0,74.1497,74.2252,74.1403,74.2158,186990.0
2019-04-30 13:45:00,78.69,78.72,78.67,78.72,104837.0,74.2158,74.244,74.1969,74.244,104837.0
2019-04-30 13:50:00,78.73,78.74,78.69,78.7,82143.0,74.2535,74.2629,74.2158,74.2252,82143.0
2019-04-30 13:55:00,78.7,78.77,78.69,78.76,123881.0,74.2252,74.2912,74.2158,74.2818,123881.0
2019-04-30 14:00:00,78.76,78.78,78.71,78.72,161815.0,74.2818,74.3006,74.2346,74.244,161815.0
2019-04-30 14:05:00,78.72,78.73,78.67,78.68,87213.0,74.244,74.2535,74.1969,74.2063,87213.0
2019-04-30 14:10:00,78.68,78.7,78.65,78.67,79750.0,74.2063,74.2252,74.178,74.1969,79750.0
2019-04-30 14:15:00,78.67,78.71,78.66,78.69,113791.0,74.1969,74.2346,74.1875,74.2158,113791.0
2019-04-30 14:20:00,78.7,78.73,78.68,78.69,163794.0,74.2252,74.2535,74.2063,74.2158,163794.0
2019-04-30 14:25:00,78.7,78.7,78.67,78.69,114469.0,74.2252,74.2252,74.1969,74.2158,114469.0
2019-04-30 14:30:00,78.7,78.72,78.66,78.7,166669.0,74.2252,74.244,74.1875,74.2252,166669.0
2019-04-30 14:35:00,78.7,78.7,78.64,78.68,218591.0,74.2252,74.2252,74.1686,74.2063,218591.0
2019-04-30 14:40:00,78.68,78.7,78.65,78.66,168266.0,74.2063,74.2252,74.178,74.1875,168266.0
2019-04-30 14:45:00,78.66,78.7,78.66,78.69,113142.0,74.1875,74.2252,74.1875,74.2158,113142.0
2019-04-30 14:50:00,78.69,78.71,78.64,78.64,88474.0,74.2158,74.2346,74.1686,74.1686,88474.0
2019-04-30 14:55:00,78.64,78.67,78.63,78.65,240878.0,74.1686,74.1969,74.1592,74.178,240878.0
2019-04-30 15:00:00,78.65,78.67,78.6,78.64,121115.0,74.178,74.1969,74.1309,74.1686,121115.0
2019-04-30 15:05:00,78.65,78.71,78.64,78.7,143677.0,74.178,74.2346,74.1686,74.2252,143677.0
2019-04-30 15:10:00,78.7,78.7,78.64,78.67,188085.0,74.2252,74.2252,74.1686,74.1969,188085.0
2019-04-30 15:15:00,78.66,78.67,78.63,78.66,306967.0,74.1875,74.1969,74.1592,74.1875,306967.0
2019-04-30 15:20:00,78.67,78.72,78.66,78.67,346813.0,74.1969,74.244,74.1875,74.1969,346813.0
2019-04-30 15:25:00,78.66,78.66,78.63,78.63,156671.0,74.1875,74.1875,74.1592,74.1592,156671.0
2019-04-30 15:30:00,78.63,78.68,78.62,78.67,226508.0,74.1592,74.2063,74.1497,74.1969,226508.0
2019-04-30 15:35:00,78.67,78.68,78.64,78.67,170587.0,74.1969,74.2063,74.1686,74.1969,170587.0
2019-04-30 15:40:00,78.67,78.7,78.62,78.63,545911.0,74.1969,74.2252,74.1497,74.1592,545911.0
2019-04-30 15:45:00,78.64,78.68,78.63,78.67,738243.0,74.1686,74.2063,74.1592,74.1969,738243.0
2019-04-30 15:50:00,78.67,78.7,78.62,78.7,767385.0,74.1969,74.2252,74.1497,74.2252,767385.0
2019-04-30 15:55:00,78.7,78.82,78.67,78.71,1563493.0,74.2252,74.3384,74.1969,74.2346,1563493.0
2019-05-01 09:30:00,79.44,79.6,79.44,79.46,454535.0,74.9231,75.074,74.9231,74.942,454535.0
2019-05-01 09:35:00,79.46,79.47,79.31,79.41,170730.0,74.942,74.9514,74.8005,74.8948,170730.0
2019-05-01 09:40:00,79.41,79.49,79.31,79.34,133967.0,74.8948,74.9703,74.8005,74.8288,133967.0
2019-05-01 09:45:00,79.34,79.37,79.3,79.3,81822.0,74.8288,74.8571,74.7911,74.7911,81822.0
2019-05-01 09:50:00,79.31,79.33,79.24,79.25,93232.0,74.8005,74.8194,74.7345,74.7439,93232.0
2019-05-01 09:55:00,79.25,79.33,79.2,79.31,80260.0,74.7439,74.8194,74.6968,74.8005,80260.0
2019-05-01 10:00:00,79.31,79.33,79.13,79.3,318401.0,74.8005,74.8194,74.6307,74.7911,318401.0
2019-05-01 10:05:00,79.3,79.42,79.26,79.38,110102.0,74.7911,74.9042,74.7533,74.8665,110102.0
2019-05-01 10:10:00,79.38,79.45,79.36,79.41,227486.0,74.8665,74.9325,74.8477,74.8948,227486.0
2019-05-01 10:15:00,79.41,79.42,79.31,79.37,108509.0,74.8948,74.9042,74.8005,74.8571,108509.0
2019-05-01 10:20:00,79.37,79.38,79.33,79.35,44545.0,74.8571,74.8665,74.8194,74.8382,44545.0
2019-05-01 10:25:00,79.35,79.35,79.3,79.33,165813.0,74.8382,74.8382,74.7911,74.8194,165813.0
2019-05-01 10:30:00,79.32,79.36,79.28,79.35,117497.0,74.8099,74.8477,74.7722,74.8382,117497.0
2019-05-01 10:35:00,79.35,79.38,79.32,79.34,151978.0,74.8382,74.8665,74.8099,74.8288,151978.0
2019-05-01 10:40:00,79.34,79.36,79.29,79.34,57160.0,74.8288,74.8477,74.7816,74.8288,57160.0
2019-05-01 10:45:00,79.34,79.42,79.34,79.4,99708.0,74.8288,74.9042,74.8288,74.8854,99708.0
2019-05-01 10:50:00,79.41,79.45,79.39,79.42,49084.0,74.8948,74.9325,74.876,74.9042,49084.0
2019-05-01 10:55:00,79.42,79.42,79.38,79.38,41777.0,74.9042,74.9042,74.8665,74.8665,41777.0
2019-05-01 11:00:00,79.39,79.44,79.34,79.42,82710.0,74.876,74.9231,74.8288,74.9042,82710.0
2019-05-01 11:05:00,79.43,79.46,79.4,79.46,26059.0,74.9137,74.942,74.8854,74.942,26059.0
2019-05-01 11:10:00,79.46,79.5,79.46,79.48,80559.0,74.942,74.9797,74.942,74.9608,80559.0
2019-05-01 11:15:00,79.49,79.51,79.46,79.48,42294.0,74.9703,74.9891,74.942,74.9608,42294.0
2019-05-01 11:20:00,79.48,79.54,79.47,79.51,58210.0,74.9608,75.0174,74.9514,74.9891,58210.0
2019-05-01 11:25:00,79.5,79.54,79.49,79.53,178210.0,74.9797,75.0174,74.9703,75.008,178210.0
2019-05-01 11:30:00,79.52,79.56,79.5,79.55,182071.0,74.9986,75.0363,74.9797,75.0269,182071.0
2019-05-01 11:35:00,79.55,79.62,79.55,79.62,198237.0,75.0269,75.0929,75.0269,75.0929,198237.0
2019-05-01 11:40:00,79.62,79.7,79.62,79.69,282744.0,75.0929,75.1683,75.0929,75.1589,282744.0
2019-05-01 11:45:00,79.69,79.7,79.6,79.63,418362.0,75.1589,75.1683,75.074,75.1023,418362.0
2019-05-01 11:50:00,79.63,79.67,79.62,79.67,71354.0,75.1023,75.14,75.0929,75.14,71354.0
2019-05-01 11:55:00,79.67,79.7,79.62,79.63,107326.0,75.14,75.1683,75.0929,75.1023,107326.0
2019-05-01 12:00:00,79.64,79.66,79.62,79.65,60060.0,75.1117,75.1306,75.0929,75.1212,60060.0
2019-05-01 12:05:00,79.64,79.64,79.57,79.59,45186.0,75.1117,75.1117,75.0457,75.0646,45186.0
2019-05-01 12:10:00,79.58,79.59,79.52,79.56,38351.0,75.0552,75.0646,74.9986,75.0363,38351.0
2019-05-01 12:15:00,79.56,79.57,79.5,79.5,38589.0,75.0363,75.0457,74.9797,74.9797,38589.0
2019-05-01 12:20:00,79.51,79.51,79.45,79.46,80918.0,74.9891,74.9891,74.9325,74.942,80918.0
2019-05-01 12:25:00,79.46,79.51,79.43,79.51,43233.0,74.942,74.9891,74.9137,74.9891,43233.0
2019-05-01 12:30:00,79.51,79.51,79.46,79.5,51286.0,74.9891,74.9891,74.942,74.9797,51286.0
2019-05-01 12:35:00,79.49,79.51,79.44,79.45,163064.0,74.9703,74.9891,74.9231,74.9325,163064.0
2019-05-01 12:40:00,79.44,79.44,79.31,79.39,312932.0,74.9231,74.9231,74.8005,74.876,312932.0
2019-05-01 12:45:00,79.38,79.43,79.38,79.41,109958.0,74.8665,74.9137,74.8665,74.8948,109958.0
2019-05-01 12:50:00,79.41,79.44,79.4,79.42,47512.0,74.8948,74.9231,74.8854,74.9042,47512.0
2019-05-01 12:55:00,79.43,79.47,79.41,79.44,51130.0,74.9137,74.9514,74.8948,74.9231,51130.0
2019-05-01 13:00:00,79.45,79.57,79.45,79.48,467980.0,74.9325,75.0457,74.9325,74.9608,467980.0
2019-05-01 13:05:00,79.48,79.48,79.41,79.43,65653.0,74.9608,74.9608,74.8948,74.9137,65653.0
2019-05-01 13:10:00,79.43,79.43,79.37,79.43,80932.0,74.9137,74.9137,74.8571,74.9137,80932.0
2019-05-01 13:15:00,79.44,79.47,79.41,79.46,33760.0,74.9231,74.9514,74.8948,74.942,33760.0
2019-05-01 13:20:00,79.45,79.49,79.43,79.43,25768.0,74.9325,74.9703,74.9137,74.9137,25768.0
2019-05-01 13:25:00,79.43,79.45,79.41,79.44,41641.0,74.9137,74.9325,74.8948,74.9231,41641.0
2019-05-01 13:30:00,79.44,79.45,79.39,79.4,44144.0,74.9231,74.9325,74.876,74.8854,44144.0
2019-05-01 13:35:00,79.4,79.43,79.37,79.39,93380.0,74.8854,74.9137,74.8571,74.876,93380.0
2019-05-01 13:40:00,79.39,79.4,79.36,79.39,43158.0,74.876,74.8854,74.8477,74.876,43158.0
2019-05-01 13:45:00,79.39,79.42,79.37,79.41,79168.0,74.876,74.9042,74.8571,74.8948,79168.0
2019-05-01 13:50:00,79.42,79.43,79.39,79.42,56018.0,74.9042,74.9137,74.876,74.9042,56018.0
2019-05-01 13:55:00,79.42,79.5,79.41,79.49,132611.0,74.9042,74.9797,74.8948,74.9703,132611.0
2019-05-01 14:00:00,79.49,79.66,79.44,79.66,1157289.0,74.9703,75.1306,74.9231,75.1306,1157289.0
2019-05-01 14:05:00,79.65,79.7,79.62,79.65,553240.0,75.1212,75.1683,75.0929,75.1212,553240.0
2019-05-01 14:10:00,79.65,79.65,79.56,79.58,43443.0,75.1212,75.1212,75.0363,75.0552,43443.0
2019-05-01 14:15:00,79.58,79.66,79.58,79.66,59675.0,75.0552,75.1306,75.0552,75.1306,59675.0
2019-05-01 14:20:00,79.66,79.67,79.63,79.65,81538.0,75.1306,75.14,75.1023,75.1212,81538.0
2019-05-01 14:25:00,79.65,79.68,79.62,79.62,88302.0,75.1212,75.1495,75.0929,75.0929,88302.0
2019-05-01 14:30:00,79.62,79.69,79.5,79.57,319142.0,75.0929,75.1589,74.9797,75.0457,319142.0
2019-05-01 14:35:00,79.56,79.56,79.28,79.28,389904.0,75.0363,75.0363,74.7722,74.7722,389904.0
2019-05-01 14:40:00,79.27,79.31,79.16,79.31,268614.0,74.7628,74.8005,74.659,74.8005,268614.0
2019-05-01 14:45:00,79.33,79.33,79.17,79.18,157769.0,74.8194,74.8194,74.6685,74.6779,157769.0
2019-05-01 14:50:00,79.19,79.34,79.15,79.32,451762.0,74.6873,74.8288,74.6496,74.8099,451762.0
2019-05-01 14:55:00,79.32,79.35,79.26,79.27,74589.0,74.8099,74.8382,74.7533,74.7628,74589.0
2019-05-01 15:00:00,79.27,79.31,79.12,79.19,141649.0,74.7628,74.8005,74.6213,74.6873,141649.0
2019-05-01 15:05:00,79.19,79.22,79.11,79.19,89735.0,74.6873,74.7156,74.6119,74.6873,89735.0
2019-05-01 15:10:00,79.19,79.29,79.17,79.28,42910.0,74.6873,74.7816,74.6685,74.7722,42910.0
2019-05-01 15:15:00,79.27,79.33,79.24,79.31,44473.0,74.7628,74.8194,74.7345,74.8005,44473.0
2019-05-01 15:20:00,79.31,79.32,79.11,79.12,129712.0,74.8005,74.8099,74.6119,74.6213,129712.0
2019-05-01 15:25:00,79.12,79.16,79.04,79.1,176390.0,74.6213,74.659,74.5459,74.6024,176390.0
2019-05-01 15:30:00,79.09,79.09,78.92,78.93,335688.0,74.593,74.593,74.4327,74.4421,335688.0
2019-05-01 15:35:00,78.93,79.03,78.92,78.95,279823.0,74.4421,74.5364,74.4327,74.461,279823.0
2019-05-01 15:40:00,78.94,78.95,78.86,78.95,185049.0,74.4515,74.461,74.3761,74.461,185049.0
2019-05-01 15:45:00,78.94,78.95,78.77,78.79,339541.0,74.4515,74.461,74.2912,74.3101,339541.0
2019-05-01 15:50:00,78.79,78.8,78.6,78.61,638478.0,74.3101,74.3195,74.1309,74.1403,638478.0
2019-05-01 15:55:00,78.62,78.68,78.5,78.51,1709882.0,74.1497,74.2063,74.0366,74.046,1709882.0
2019-05-02 09:30:00,78.51,78.53,78.25,78.38,338061.0,74.046,74.0649,73.8008,73.9234,338061.0
2019-05-02 09:35:00,78.39,78.63,78.37,78.63,254693.0,73.9328,74.1592,73.914,74.1592,254693.0
2019-05-02 09:40:00,78.62,78.73,78.61,78.64,167851.0,74.1497,74.2535,74.1403,74.1686,167851.0
2019-05-02 09:45:00,78.65,78.75,78.6,78.74,338719.0,74.178,74.2723,74.1309,74.2629,338719.0
2019-05-02 09:50:00,78.73,78.74,78.58,78.73,246109.0,74.2535,74.2629,74.112,74.2535,246109.0
2019-05-02 09:55:00,78.72,78.75,78.66,78.67,125932.0,74.244,74.2723,74.1875,74.1969,125932.0
2019-05-02 10:00:00,78.67,78.83,78.67,78.82,178715.0,74.1969,74.3478,74.1969,74.3384,178715.0
2019-05-02 10:05:00,78.81,78.93,78.8,78.89,176796.0,74.3289,74.4421,74.3195,74.4044,176796.0
2019-05-02 10:10:00,78.89,79.06,78.89,79.05,134086.0,74.4044,74.5647,74.4044,74.5553,134086.0
2019-05-02 10:15:00,79.04,79.05,78.97,79.0,132511.0,74.5459,74.5553,74.4798,74.5081,132511.0
2019-05-02 10:20:00,78.99,79.03,78.92,78.96,161799.0,74.4987,74.5364,74.4327,74.4704,161799.0
2019-05-02 10:25:00,78.95,79.02,78.83,78.86,100471.0,74.461,74.527,74.3478,74.3761,100471.0
2019-05-02 10:30:00,78.85,78.95,78.82,78.91,382927.0,74.3667,74.461,74.3384,74.4232,382927.0
2019-05-02 10:35:00,78.91,79.01,78.89,79.0,110801.0,74.4232,74.5176,74.4044,74.5081,110801.0
2019-05-02 10:40:00,78.99,78.99,78.9,78.9,390484.0,74.4987,74.4987,74.4138,74.4138,390484.0
2019-05-02 10:45:00,78.9,78.91,78.86,78.89,155960.0,74.4138,74.4232,74.3761,74.4044,155960.0
2019-05-02 10:50:00,78.88,78.89,78.73,78.76,349781.0,74.395,74.4044,74.2535,74.2818,349781.0
2019-05-02 10:55:00,78.76,78.84,78.7,78.71,371641.0,74.2818,74.3572,74.2252,74.2346,371641.0
2019-05-02 11:00:00,78.71,78.77,78.63,78.71,763511.0,74.2346,74.2912,74.1592,74.2346,763511.0
2019-05-02 11:05:00,78.71,78.8,78.69,78.79,155945.0,74.2346,74.3195,74.2158,74.3101,155945.0
2019-05-02 11:10:00,78.79,78.79,78.68,78.7,106970.0,74.3101,74.3101,74.2063,74.2252,106970.0
2019-05-02 11:15:00,78.7,78.71,78.5,78.51,239408.0,74.2252,74.2346,74.0366,74.046,239408.0
2019-05-02 11:20:00,78.51,78.51,78.24,78.26,411959.0,74.046,74.046,73.7913,73.8102,411959.0
2019-05-02 11:25:00,78.26,78.34,78.21,78.22,386332.0,73.8102,73.8857,73.763,73.7725,386332.0
2019-05-02 11:30:00,78.23,78.44,78.23,78.34,266350.0,73.7819,73.98,73.7819,73.8857,266350.0
2019-05-02 11:35:00,78.34,78.39,78.21,78.23,168145.0,73.8857,73.9328,73.763,73.7819,168145.0
2019-05-02 11:40:00,78.22,78.28,77.96,77.97,497151.0,73.7725,73.8291,73.5273,73.5367,497151.0
2019-05-02 11:45:00,77.96,77.97,77.75,77.94,488317.0,73.5273,73.5367,73.3292,73.5084,488317.0
2019-05-02 11:50:00,77.93,77.97,77.8,77.83,242890.0,73.499,73.5367,73.3764,73.4047,242890.0
2019-05-02 11:55:00,77.81,77.84,77.68,77.8,635094.0,73.3858,73.4141,73.2632,73.3764,635094.0
2019-05-02 12:00:00,77.81,77.91,77.76,77.89,316630.0,73.3858,73.4801,73.3386,73.4612,316630.0
2019-05-02 12:05:00,77.89,77.98,77.84,77.97,248344.0,73.4612,73.5461,73.4141,73.5367,248344.0
2019-05-02 12:10:00,77.96,78.01,77.86,77.88,186597.0,73.5273,73.5744,73.4329,73.4518,186597.0
2019-05-02 12:15:00,77.88,77.95,77.82,77.89,130211.0,73.4518,73.5178,73.3952,73.4612,130211.0
2019-05-02 12:20:00,77.88,78.05,77.87,78.04,192937.0,73.4518,73.6121,73.4424,73.6027,192937.0
2019-05-02 12:25:00,78.03,78.05,77.95,78.02,85278.0,73.5933,73.6121,73.5178,73.5839,85278.0
2019-05-02 12:30:00,78.02,78.11,77.98,78.1,118679.0,73.5839,73.6687,73.5461,73.6593,118679.0
2019-05-02 12:35:00,78.1,78.15,78.08,78.13,186081.0,73.6593,73.7065,73.6404,73.6876,186081.0
2019-05-02 12:40:00,78.14,78.16,77.95,77.95,234913.0,73.697,73.7159,73.5178,73.5178,234913.0
2019-05-02 12:45:00,77.94,78.0,77.91,78.0,115338.0,73.5084,73.565,73.4801,73.565,115338.0
2019-05-02 12:50:00,78.0,78.01,77.87,78.01,90726.0,73.565,73.5744,73.4424,73.5744,90726.0
2019-05-02 12:55:00,78.01,78.01,77.87,77.9,129029.0,73.5744,73.5744,73.4424,73.4707,129029.0
2019-05-02 13:00:00,77.9,77.96,77.78,77.79,173985.0,73.4707,73.5273,73.3575,73.3669,173985.0
2019-05-02 13:05:00,77.81,78.02,77.8,78.01,82936.0,73.3858,73.5839,73.3764,73.5744,82936.0
2019-05-02 13:10:00,78.02,78.12,78.01,78.09,354846.0,73.5839,73.6782,73.5744,73.6499,354846.0
2019-05-02 13:15:00,78.09,78.17,78.08,78.14,188334.0,73.6499,73.7253,73.6404,73.697,188334.0
2019-05-02 13:20:00,78.14,78.2,78.07,78.08,200008.0,73.697,73.7536,73.631,73.6404,200008.0
2019-05-02 13:25:00,78.08,78.18,78.06,78.17,1383143.0,73.6404,73.7348,73.6216,73.7253,1383143.0
2019-05-02 13:30:00,78.17,78.19,78.14,78.17,976704.0,73.7253,73.7442,73.697,73.7253,976704.0
2019-05-02 13:35:00,78.17,78.34,78.16,78.29,873350.0,73.7253,73.8857,73.7159,73.8385,873350.0
2019-05-02 13:40:00,78.29,78.31,78.18,78.18,202136.0,73.8385,73.8574,73.7348,73.7348,202136.0
2019-05-02 13:45:00,78.17,78.18,78.09,78.12,214899.0,73.7253,73.7348,73.6499,73.6782,214899.0
2019-05-02 13:50:00,78.12,78.26,78.11,78.17,141152.0,73.6782,73.8102,73.6687,73.7253,141152.0
2019-05-02 13:55:00,78.16,78.23,78.13,78.13,71299.0,73.7159,73.7819,73.6876,73.6876,71299.0
2019-05-02 14:00:00,78.13,78.2,78.1,78.19,92344.0,73.6876,73.7536,73.6593,73.7442,92344.0
2019-05-02 14:05:00,78.19,78.21,78.09,78.11,123181.0,73.7442,73.763,73.6499,73.6687,123181.0
2019-05-02 14:10:00,78.11,78.24,78.11,78.23,85854.0,73.6687,73.7913,73.6687,73.7819,85854.0
2019-05-02 14:15:00,78.23,78.34,78.21,78.28,1080130.0,73.7819,73.8857,73.763,73.8291,1080130.0
2019-05-02 14:20:00,78.29,78.34,78.27,78.32,168100.0,73.8385,73.8857,73.8196,73.8668,168100.0
2019-05-02 14:25:00,78.32,78.33,78.21,78.21,236832.0,73.8668,73.8762,73.763,73.763,236832.0
2019-05-02 14:30:00,78.21,78.28,78.16,78.18,231980.0,73.763,73.8291,73.7159,73.7348,231980.0
2019-05-02 14:35:00,78.18,78.19,78.14,78.16,66167.0,73.7348,73.7442,73.697,73.7159,66167.0
2019-05-02 14:40:00,78.15,78.21,78.12,78.21,52380.0,73.7065,73.763,73.6782,73.763,52380.0
2019-05-02 14:45:00,78.2,78.27,78.06,78.08,181253.0,73.7536,73.8196,73.6216,73.6404,181253.0
2019-05-02 14:50:00,78.07,78.15,78.0,78.14,237607.0,73.631,73.7065,73.565,73.697,237607.0
2019-05-02 14:55:00,78.14,78.2,78.14,78.15,154007.0,73.697,73.7536,73.697,73.7065,154007.0
2019-05-02 15:00:00,78.14,78.19,78.1,78.16,134180.0,73.697,73.7442,73.6593,73.7159,134180.0
2019-05-02 15:05:00,78.16,78.22,78.11,78.11,148166.0,73.7159,73.7725,73.6687,73.6687,148166.0
2019-05-02 15:10:00,78.12,78.2,78.11,78.2,79521.0,73.6782,73.7536,73.6687,73.7536,79521.0
2019-05-02 15:15:00,78.18,78.25,78.18,78.2,123329.0,73.7348,73.8008,73.7348,73.7536,123329.0
2019-05-02 15:20:00,78.19,78.26,78.18,78.26,135434.0,73.7442,73.8102,73.7348,73.8102,135434.0
2019-05-02 15:25:00,78.25,78.28,78.2,78.24,221953.0,73.8008,73.8291,73.7536,73.7913,221953.0
2019-05-02 15:30:00,78.22,78.27,78.16,78.17,302962.0,73.7725,73.8196,73.7159,73.7253,302962.0
2019-05-02 15:35:00,78.17,78.22,78.13,78.19,243832.0,73.7253,73.7725,73.6876,73.7442,243832.0
2019-05-02 15:40:00,78.19,78.19,78.08,78.13,350556.0,73.7442,73.7442,73.6404,73.6876,350556.0
2019-05-02 15:45:00,78.13,78.14,77.96,78.01,544483.0,73.6876,73.697,73.5273,73.5744,544483.0
2019-05-02 15:50:00,78.02,78.12,78.0,78.06,977588.0,73.5839,73.6782,73.565,73.6216,977588.0
2019-05-02 15:55:00,78.06,78.12,78.01,78.11,1770640.0,73.6216,73.6782,73.5744,73.6687,1770640.0
2019-05-03 09:30:00,78.38,78.46,78.33,78.34,168139.0,73.9234,73.9988,73.8762,73.8857,168139.0
2019-05-03 09:35:00,78.35,78.39,78.27,78.38,1291156.0,73.8951,73.9328,73.8196,73.9234,1291156.0
2019-05-03 09:40:00,78.38,78.43,78.29,78.35,197058.0,73.9234,73.9705,73.8385,73.8951,197058.0
2019-05-03 09:45:00,78.35,78.48,78.29,78.37,185832.0,73.8951,74.0177,73.8385,73.914,185832.0
2019-05-03 09:50:00,78.37,78.45,78.37,78.45,60373.0,73.914,73.9894,73.914,73.9894,60373.0
2019-05-03 09:55:00,78.46,78.51,78.44,78.47,224032.0,73.9988,74.046,73.98,74.0083,224032.0
2019-05-03 10:00:00,78.46,78.61,78.42,78.54,165938.0,73.9988,74.1403,73.9611,74.0743,165938.0
2019-05-03 10:05:00,78.55,78.55,78.41,78.43,55227.0,74.0837,74.0837,73.9517,73.9705,55227.0
2019-05-03 10:10:00,78.44,78.46,78.34,78.4,89608.0,73.98,73.9988,73.8857,73.9422,89608.0
2019-05-03 10:15:00,78.4,78.48,78.38,78.39,514298.0,73.9422,74.0177,73.9234,73.9328,514298.0
2019-05-03 10:20:00,78.37,78.42,78.31,78.35,160019.0,73.914,73.9611,73.8574,73.8951,160019.0
2019-05-03 10:25:00,78.36,78.42,78.34,78.42,96438.0,73.9045,73.9611,73.8857,73.9611,96438.0
2019-05-03 10:30:00,78.43,78.5,78.4,78.49,132928.0,73.9705,74.0366,73.9422,74.0271,132928.0
2019-05-03 10:35:00,78.49,78.52,78.47,78.48,112381.0,74.0271,74.0554,74.0083,74.0177,112381.0
2019-05-03 10:40:00,78.47,78.54,78.47,78.5,83322.0,74.0083,74.0743,74.0083,74.0366,83322.0
2019-05-03 10:45:00,78.5,78.63,78.5,78.6,230098.0,74.0366,74.1592,74.0366,74.1309,230098.0
2019-05-03 10:50:00,78.61,78.64,78.58,78.61,92219.0,74.1403,74.1686,74.112,74.1403,92219.0
2019-05-03 10:55:00,78.6,78.68,78.6,78.66,130984.0,74.1309,74.2063,74.1309,74.1875,130984.0
2019-05-03 11:00:00,78.67,78.76,78.63,78.74,371953.0,74.1969,74.2818,74.1592,74.2629,371953.0
2019-05-03 11:05:00,78.75,78.78,78.72,78.72,85385.0,74.2723,74.3006,74.244,74.244,85385.0
2019-05-03 11:10:00,78.72,78.76,78.71,78.72,73718.0,74.244,74.2818,74.2346,74.244,73718.0
2019-05-03 11:15:00,78.72,78.74,78.67,78.72,177098.0,74.244,74.2629,74.1969,74.244,177098.0
2019-05-03 11:20:00,78.72,78.73,78.62,78.63,266108.0,74.244,74.2535,74.1497,74.1592,266108.0
2019-05-03 11:25:00,78.63,78.66,78.58,78.62,508725.0,74.1592,74.1875,74.112,74.1497,508725.0
2019-05-03 11:30:00,78.63,78.65,78.58,78.61,168549.0,74.1592,74.178,74.112,74.1403,168549.0
2019-05-03 11:35:00,78.61,78.65,78.56,78.61,77873.0,74.1403,74.178,74.0931,74.1403,77873.0
2019-05-03 11:40:00,78.62,78.67,78.61,78.65,85487.0,74.1497,74.1969,74.1403,74.178,85487.0
2019-05-03 11:45:00,78.66,78.67,78.56,78.56,106357.0,74.1875,74.1969,74.0931,74.0931,106357.0
2019-05-03 11:50:00,78.56,78.67,78.54,78.65,76604.0,74.0931,74.1969,74.0743,74.178,76604.0
2019-05-03 11:55:00,78.65,78.66,78.6,78.61,141196.0,74.178,74.1875,74.1309,74.1403,141196.0
2019-05-03 12:00:00,78.6,78.63,78.57,78.62,134077.0,74.1309,74.1592,74.1026,74.1497,134077.0
2019-05-03 12:05:00,78.62,78.69,78.62,78.64,227910.0,74.1497,74.2158,74.1497,74.1686,227910.0
2019-05-03 12:10:00,78.65,78.67,78.62,78.67,53118.0,74.178,74.1969,74.1497,74.1969,53118.0
2019-05-03 12:15:00,78.66,78.69,78.65,78.69,64135.0,74.1875,74.2158,74.178,74.2158,64135.0
2019-05-03 12:20:00,78.69,78.69,78.64,78.68,78826.0,74.2158,74.2158,74.1686,74.2063,78826.0
2019-05-03 12:25:00,78.68,78.71,78.68,78.71,77242.0,74.2063,74.2346,74.2063,74.2346,77242.0
2019-05-03 12:30:00,78.71,78.75,78.71,78.75,176526.0,74.2346,74.2723,74.2346,74.2723,176526.0
2019-05-03 12:35:00,78.75,78.75,78.67,78.67,142159.0,74.2723,74.2723,74.1969,74.1969,142159.0
2019-05-03 12:40:00,78.67,78.68,78.63,78.64,77187.0,74.1969,74.2063,74.1592,74.1686,77187.0
2019-05-03 12:45:00,78.64,78.66,78.61,78.62,45825.0,74.1686,74.1875,74.1403,74.1497,45825.0
2019-05-03 12:50:00,78.63,78.69,78.6,78.67,58779.0,74.1592,74.2158,74.1309,74.1969,58779.0
2019-05-03 12:55:00,78.67,78.7,78.66,78.67,31174.0,74.1969,74.2252,74.1875,74.1969,31174.0
2019-05-03 13:00:00,78.68,78.71,78.65,78.67,27135.0,74.2063,74.2346,74.178,74.1969,27135.0
2019-05-03 13:05:00,78.68,78.7,78.67,78.69,24060.0,74.2063,74.2252,74.1969,74.2158,24060.0
2019-05-03 13:10:00,78.69,78.72,78.68,78.68,26223.0,74.2158,74.244,74.2063,74.2063,26223.0
2019-05-03 13:15:00,78.69,78.78,78.69,78.77,391492.0,74.2158,74.3006,74.2158,74.2912,391492.0
2019-05-03 13:20:00,78.76,78.8,78.74,78.79,122370.0,74.2818,74.3195,74.2629,74.3101,122370.0
2019-05-03 13:25:00,78.79,78.83,78.78,78.83,43762.0,74.3101,74.3478,74.3006,74.3478,43762.0
2019-05-03 13:30:00,78.83,78.86,78.82,78.85,122746.0,74.3478,74.3761,74.3384,74.3667,122746.0
2019-05-03 13:35:00,78.84,78.86,78.83,78.84,26005.0,74.3572,74.3761,74.3478,74.3572,26005.0
2019-05-03 13:40:00,78.84,78.86,78.83,78.84,32783.0,74.3572,74.3761,74.3478,74.3572,32783.0
2019-05-03 13:45:00,78.83,78.86,78.81,78.84,47925.0,74.3478,74.3761,74.3289,74.3572,47925.0
2019-05-03 13:50:00,78.84,78.91,78.84,78.85,234396.0,74.3572,74.4232,74.3572,74.3667,234396.0
2019-05-03 13:55:00,78.85,78.85,78.81,78.84,32695.0,74.3667,74.3667,74.3289,74.3572,32695.0
2019-05-03 14:00:00,78.84,78.84,78.78,78.78,56373.0,74.3572,74.3572,74.3006,74.3006,56373.0
2019-05-03 14:05:00,78.79,78.84,78.79,78.83,39418.0,74.3101,74.3572,74.3101,74.3478,39418.0
2019-05-03 14:10:00,78.83,78.85,78.82,78.83,43304.0,74.3478,74.3667,74.3384,74.3478,43304.0
2019-05-03 14:15:00,78.82,78.82,78.75,78.75,56919.0,74.3384,74.3384,74.2723,74.2723,56919.0
2019-05-03 14:20:00,78.75,78.77,78.74,78.74,105970.0,74.2723,74.2912,74.2629,74.2629,105970.0
2019-05-03 14:25:00,78.74,78.79,78.71,78.76,239118.0,74.2629,74.3101,74.2346,74.2818,239118.0
2019-05-03 14:30:00,78.76,78.77,78.72,78.75,35996.0,74.2818,74.2912,74.244,74.2723,35996.0
2019-05-03 14:35:00,78.75,78.75,78.72,78.74,32109.0,74.2723,74.2723,74.244,74.2629,32109.0
2019-05-03 14:40:00,78.73,78.75,78.72,78.73,23012.0,74.2535,74.2723,74.244,74.2535,23012.0
2019-05-03 14:45:00,78.74,78.8,78.73,78.77,49816.0,74.2629,74.3195,74.2535,74.2912,49816.0
2019-05-03 14:50:00,78.77,78.78,78.71,78.75,26242.0,74.2912,74.3006,74.2346,74.2723,26242.0
2019-05-03 14:55:00,78.75,78.76,78.72,78.74,44189.0,74.2723,74.2818,74.244,74.2629,44189.0
2019-05-03 15:00:00,78.74,78.74,78.67,78.71,109648.0,74.2629,74.2629,74.1969,74.2346,109648.0
2019-05-03 15:05:00,78.71,78.74,78.7,78.72,72559.0,74.2346,74.2629,74.2252,74.244,72559.0
2019-05-03 15:10:00,78.72,78.73,78.69,78.73,69200.0,74.244,74.2535,74.2158,74.2535,69200.0
2019-05-03 15:15:00,78.73,78.73,78.66,78.66,92293.0,74.2535,74.2535,74.1875,74.1875,92293.0
2019-05-03 15:20:00,78.66,78.68,78.64,78.67,255173.0,74.1875,74.2063,74.1686,74.1969,255173.0
2019-05-03 15:25:00,78.67,78.74,78.66,78.73,200903.0,74.1969,74.2629,74.1875,74.2535,200903.0
2019-05-03 15:30:00,78.73,78.77,78.69,78.76,143179.0,74.2535,74.2912,74.2158,74.2818,143179.0
2019-05-03 15:35:00,78.76,78.8,78.75,78.8,160460.0,74.2818,74.3195,74.2723,74.3195,160460.0
2019-05-03 15:40:00,78.8,78.82,78.77,78.82,209346.0,74.3195,74.3384,74.2912,74.3384,209346.0
2019-05-03 15:45:00,78.82,78.85,78.8,78.83,165869.0,74.3384,74.3667,74.3195,74.3478,165869.0
2019-05-03 15:50:00,78.83,78.88,78.83,78.86,388473.0,74.3478,74.395,74.3478,74.3761,388473.0
2019-05-03 15:55:00,78.86,78.89,78.83,78.84,1027222.0,74.3761,74.4044,74.3478,74.3572,1027222.0
2019-05-06 09:30:00,76.95,77.32,76.66,77.32,726138.0,72.5747,72.9237,72.3012,72.9237,726138.0
2019-05-06 09:35:00,77.33,77.58,77.27,77.58,219969.0,72.9331,73.1689,72.8765,73.1689,219969.0
2019-05-06 09:40:00,77.57,77.62,77.48,77.59,308548.0,73.1594,73.2066,73.0746,73.1783,308548.0
2019-05-06 09:45:00,77.59,77.65,77.43,77.44,291504.0,73.1783,73.2349,73.0274,73.0368,291504.0
2019-05-06 09:50:00,77.43,77.62,77.36,77.62,234175.0,73.0274,73.2066,72.9614,73.2066,234175.0
2019-05-06 09:55:00,77.62,77.71,77.57,77.68,201391.0,73.2066,73.2915,73.1594,73.2632,201391.0
2019-05-06 10:00:00,77.68,77.68,77.55,77.61,199026.0,73.2632,73.2632,73.1406,73.1972,199026.0
2019-05-06 10:05:00,77.61,77.63,77.53,77.61,196648.0,73.1972,73.216,73.1217,73.1972,196648.0
2019-05-06 10:10:00,77.62,77.72,77.53,77.63,253383.0,73.2066,73.3009,73.1217,73.216,253383.0
2019-05-06 10:15:00,77.64,77.72,77.6,77.71,150603.0,73.2255,73.3009,73.1877,73.2915,150603.0
2019-05-06 10:20:00,77.71,77.81,77.71,77.73,250852.0,73.2915,73.3858,73.2915,73.3103,250852.0
2019-05-06 10:25:00,77.74,77.77,77.67,77.7,258124.0,73.3198,73.3481,73.2538,73.282,258124.0
2019-05-06 10:30:00,77.69,77.76,77.69,77.75,149727.0,73.2726,73.3386,73.2726,73.3292,149727.0
2019-05-06 10:35:00,77.75,77.8,77.66,77.72,132458.0,73.3292,73.3764,73.2443,73.3009,132458.0
2019-05-06 10:40:00,77.73,77.79,77.62,77.63,104541.0,73.3103,73.3669,73.2066,73.216,104541.0
2019-05-06 10:45:00,77.63,77.76,77.6,77.73,108351.0,73.216,73.3386,73.1877,73.3103,108351.0
2019-05-06 10:50:00,77.73,77.92,77.72,77.87,193616.0,73.3103,73.4895,73.3009,73.4424,193616.0
2019-05-06 10:55:00,77.86,77.91,77.84,77.89,130792.0,73.4329,73.4801,73.4141,73.4612,130792.0
2019-05-06 11:00:00,77.9,77.95,77.81,77.85,154712.0,73.4707,73.5178,73.3858,73.4235,154712.0
2019-05-06 11:05:00,77.85,77.87,77.77,77.84,89905.0,73.4235,73.4424,73.3481,73.4141,89905.0
2019-05-06 11:10:00,77.85,77.86,77.75,77.84,135988.0,73.4235,73.4329,73.3292,73.4141,135988.0
2019-05-06 11:15:00,77.85,77.92,77.83,77.9,75870.0,73.4235,73.4895,73.4047,73.4707,75870.0
2019-05-06 11:20:00,77.9,77.98,77.9,77.96,160236.0,73.4707,73.5461,73.4707,73.5273,160236.0
2019-05-06 11:25:00,77.96,78.0,77.89,77.98,77273.0,73.5273,73.565,73.4612,73.5461,77273.0
2019-05-06 11:30:00,77.98,78.01,77.82,77.86,245610.0,73.5461,73.5744,73.3952,73.4329,245610.0
2019-05-06 11:35:00,77.86,77.92,77.85,77.91,67635.0,73.4329,73.4895,73.4235,73.4801,67635.0
2019-05-06 11:40:00,77.91,77.96,77.9,77.92,80085.0,73.4801,73.5273,73.4707,73.4895,80085.0
2019-05-06 11:45:00,77.93,78.02,77.92,77.96,170878.0,73.499,73.5839,73.4895,73.5273,170878.0
2019-05-06 11:50:00,77.95,77.97,77.83,77.83,166440.0,73.5178,73.5367,73.4047,73.4047,166440.0
2019-05-06 11:55:00,77.84,77.87,77.79,77.83,73903.0,73.4141,73.4424,73.3669,73.4047,73903.0
2019-05-06 12:00:00,77.83,77.88,77.78,77.83,77081.0,73.4047,73.4518,73.3575,73.4047,77081.0
2019-05-06 12:05:00,77.83,77.83,77.73,77.76,106362.0,73.4047,73.4047,73.3103,73.3386,106362.0
2019-05-06 12:10:00,77.76,77.76,77.7,77.76,56850.0,73.3386,73.3386,73.282,73.3386,56850.0
2019-05-06 12:15:00,77.76,77.78,77.64,77.7,101758.0,73.3386,73.3575,73.2255,73.282,101758.0
2019-05-06 12:20:00,77.7,77.71,77.65,77.69,34526.0,73.282,73.2915,73.2349,73.2726,34526.0
2019-05-06 12:25:00,77.68,77.69,77.61,77.63,159820.0,73.2632,73.2726,73.1972,73.216,159820.0
2019-05-06 12:30:00,77.63,77.72,77.63,77.67,212511.0,73.216,73.3009,73.216,73.2538,212511.0
2019-05-06 12:35:00,77.68,77.78,77.65,77.76,107584.0,73.2632,73.3575,73.2349,73.3386,107584.0
2019-05-06 12:40:00,77.75,77.8,77.73,77.73,232099.0,73.3292,73.3764,73.3103,73.3103,232099.0
2019-05-06 12:45:00,77.72,77.73,77.68,77.69,44254.0,73.3009,73.3103,73.2632,73.2726,44254.0
2019-05-06 12:50:00,77.69,77.71,77.62,77.66,305137.0,73.2726,73.2915,73.2066,73.2443,305137.0
2019-05-06 12:55:00,77.66,77.66,77.6,77.63,103695.0,73.2443,73.2443,73.1877,73.216,103695.0
2019-05-06 13:00:00,77.63,77.66,77.57,77.65,89452.0,73.216,73.2443,73.1594,73.2349,89452.0
2019-05-06 13:05:00,77.64,77.73,77.64,77.71,70017.0,73.2255,73.3103,73.2255,73.2915,70017.0
2019-05-06 13:10:00,77.71,77.76,77.71,77.75,57343.0,73.2915,73.3386,73.2915,73.3292,57343.0
2019-05-06 13:15:00,77.75,77.78,77.72,77.73,123080.0,73.3292,73.3575,73.3009,73.3103,123080.0
2019-05-06 13:20:00,77.74,77.75,77.7,77.73,126286.0,73.3198,73.3292,73.282,73.3103,126286.0
2019-05-06 13:25:00,77.74,77.84,77.74,77.83,58420.0,73.3198,73.4141,73.3198,73.4047,58420.0
2019-05-06 13:30:00,77.84,77.86,77.82,77.84,74645.0,73.4141,73.4329,73.3952,73.4141,74645.0
2019-05-06 13:35:00,77.84,77.85,77.8,77.82,40749.0,73.4141,73.4235,73.3764,73.3952,40749.0
2019-05-06 13:40:00,77.82,77.83,77.8,77.8,38783.0,73.3952,73.4047,73.3764,73.3764,38783.0
2019-05-06 13:45:00,77.79,77.9,77.78,77.9,29368.0,73.3669,73.4707,73.3575,73.4707,29368.0
2019-05-06 13:50:00,77.9,77.9,77.87,77.88,49032.0,73.4707,73.4707,73.4424,73.4518,49032.0
2019-05-06 13:55:00,77.88,77.89,77.87,77.89,31101.0,73.4518,73.4612,73.4424,73.4612,31101.0
2019-05-06 14:00:00,77.89,77.89,77.84,77.87,81160.0,73.4612,73.4612,73.4141,73.4424,81160.0
2019-05-06 14:05:00,77.86,77.91,77.84,77.91,69972.0,73.4329,73.4801,73.4141,73.4801,69972.0
2019-05-06 14:10:00,77.9,77.94,77.9,77.93,69583.0,73.4707,73.5084,73.4707,73.499,69583.0
2019-05-06 14:15:00,77.93,78.0,77.92,77.99,33608.0,73.499,73.565,73.4895,73.5556,33608.0
2019-05-06 14:20:00,78.0,78.0,77.92,77.95,62170.0,73.565,73.565,73.4895,73.5178,62170.0
2019-05-06 14:25:00,77.95,78.02,77.95,78.0,51381.0,73.5178,73.5839,73.5178,73.565,51381.0
2019-05-06 14:30:00,78.0,78.1,77.99,78.1,154675.0,73.565,73.6593,73.5556,73.6593,154675.0
2019-05-06 14:35:00,78.1,78.19,78.09,78.16,160106.0,73.6593,73.7442,73.6499,73.7159,160106.0
2019-05-06 14:40:00,78.16,78.2,78.13,78.19,153398.0,73.7159,73.7536,73.6876,73.7442,153398.0
2019-05-06 14:45:00,78.2,78.26,78.17,78.24,78638.0,73.7536,73.8102,73.7253,73.7913,78638.0
2019-05-06 14:50:00,78.24,78.32,78.23,78.32,126752.0,73.7913,73.8668,73.7819,73.8668,126752.0
2019-05-06 14:55:00,78.32,78.35,78.3,78.33,123949.0,73.8668,73.8951,73.8479,73.8762,123949.0
2019-05-06 15:00:00,78.33,78.34,78.26,78.27,170802.0,73.8762,73.8857,73.8102,73.8196,170802.0
2019-05-06 15:05:00,78.27,78.33,78.27,78.29,52654.0,73.8196,73.8762,73.8196,73.8385,52654.0
2019-05-06 15:10:00,78.29,78.3,78.18,78.2,113725.0,73.8385,73.8479,73.7348,73.7536,113725.0
2019-05-06 15:15:00,78.2,78.27,78.19,78.23,111824.0,73.7536,73.8196,73.7442,73.7819,111824.0
2019-05-06 15:20:00,78.23,78.29,78.22,78.28,121648.0,73.7819,73.8385,73.7725,73.8291,121648.0
2019-05-06 15:25:00,78.28,78.33,78.24,78.24,92047.0,73.8291,73.8762,73.7913,73.7913,92047.0
2019-05-06 15:30:00,78.25,78.3,78.22,78.3,153608.0,73.8008,73.8479,73.7725,73.8479,153608.0
2019-05-06 15:35:00,78.31,78.36,78.3,78.32,169360.0,73.8574,73.9045,73.8479,73.8668,169360.0
2019-05-06 15:40:00,78.33,78.33,78.23,78.25,237544.0,73.8762,73.8762,73.7819,73.8008,237544.0
2019-05-06 15:45:00,78.25,78.26,78.2,78.26,324918.0,73.8008,73.8102,73.7536,73.8102,324918.0
2019-05-06 15:50:00,78.25,78.3,78.25,78.25,487907.0,73.8008,73.8479,73.8008,73.8008,487907.0
2019-05-06 15:55:00,78.25,78.27,78.17,78.26,988733.0,73.8008,73.8196,73.7253,73.8102,988733.0
2019-05-07 09:30:00,77.35,77.48,77.2,77.48,232125.0,72.9519,73.0746,72.8105,73.0746,232125.0
2019-05-07 09:35:00,77.46,77.65,77.45,77.6,225649.0,73.0557,73.2349,73.0463,73.1877,225649.0
2019-05-07 09:40:00,77.6,77.6,77.39,77.46,184752.0,73.1877,73.1877,72.9897,73.0557,184752.0
2019-05-07 09:45:00,77.46,77.55,77.16,77.19,297158.0,73.0557,73.1406,72.7727,72.801,297158.0
2019-05-07 09:50:00,77.2,77.25,77.0,77.17,344313.0,72.8105,72.8576,72.6218,72.7822,344313.0
2019-05-07 09:55:00,77.16,77.38,77.16,77.24,160523.0,72.7727,72.9802,72.7727,72.8482,160523.0
2019-05-07 10:00:00,77.24,77.24,76.95,76.99,231333.0,72.8482,72.8482,72.5747,72.6124,231333.0
2019-05-07 10:05:00,76.98,77.08,76.94,77.03,206957.0,72.603,72.6973,72.5653,72.6501,206957.0
2019-05-07 10:10:00,77.02,77.05,76.94,76.97,186043.0,72.6407,72.669,72.5653,72.5936,186043.0
2019-05-07 10:15:00,76.97,77.06,76.9,77.04,255273.0,72.5936,72.6784,72.5275,72.6596,255273.0
2019-05-07 10:20:00,77.03,77.19,76.99,77.17,167687.0,72.6501,72.801,72.6124,72.7822,167687.0
2019-05-07 10:25:00,77.16,77.17,76.99,77.16,382195.0,72.7727,72.7822,72.6124,72.7727,382195.0
2019-05-07 10:30:00,77.16,77.19,76.94,76.94,180699.0,72.7727,72.801,72.5653,72.5653,180699.0
2019-05-07 10:35:00,76.94,77.05,76.82,76.86,203743.0,72.5653,72.669,72.4521,72.4898,203743.0
2019-05-07 10:40:00,76.86,76.86,76.71,76.72,119106.0,72.4898,72.4898,72.3483,72.3578,119106.0
2019-05-07 10:45:00,76.72,76.89,76.69,76.73,420825.0,72.3578,72.5181,72.3295,72.3672,420825.0
2019-05-07 10:50:00,76.72,76.73,76.58,76.66,266757.0,72.3578,72.3672,72.2257,72.3012,266757.0
2019-05-07 10:55:00,76.67,76.76,76.64,76.7,78378.0,72.3106,72.3955,72.2823,72.3389,78378.0
2019-05-07 11:00:00,76.69,76.7,76.43,76.47,286611.0,72.3295,72.3389,72.0843,72.122,286611.0
2019-05-07 11:05:00,76.45,76.75,76.44,76.74,85676.0,72.1031,72.3861,72.0937,72.3766,85676.0
2019-05-07 11:10:00,76.75,76.79,76.64,76.77,106273.0,72.3861,72.4238,72.2823,72.4049,106273.0
2019-05-07 11:15:00,76.78,76.85,76.7,76.79,195272.0,72.4144,72.4804,72.3389,72.4238,195272.0
2019-05-07 11:20:00,76.79,76.79,76.65,76.69,173410.0,72.4238,72.4238,72.2917,72.3295,173410.0
2019-05-07 11:25:00,76.67,76.81,76.6,76.79,202000.0,72.3106,72.4427,72.2446,72.4238,202000.0
2019-05-07 11:30:00,76.81,76.92,76.8,76.83,272061.0,72.4427,72.5464,72.4332,72.4615,272061.0
2019-05-07 11:35:00,76.84,76.85,76.65,76.83,226294.0,72.4709,72.4804,72.2917,72.4615,226294.0
2019-05-07 11:40:00,76.83,76.92,76.73,76.73,205400.0,72.4615,72.5464,72.3672,72.3672,205400.0
2019-05-07 11:45:00,76.73,76.82,76.68,76.74,96368.0,72.3672,72.4521,72.32,72.3766,96368.0
2019-05-07 11:50:00,76.75,76.75,76.57,76.68,174117.0,72.3861,72.3861,72.2163,72.32,174117.0
2019-05-07 11:55:00,76.69,76.69,76.58,76.67,133963.0,72.3295,72.3295,72.2257,72.3106,133963.0
2019-05-07 12:00:00,76.65,76.65,76.55,76.64,264687.0,72.2917,72.2917,72.1974,72.2823,264687.0
2019-05-07 12:05:00,76.64,76.79,76.62,76.76,160126.0,72.2823,72.4238,72.2635,72.3955,160126.0
2019-05-07 12:10:00,76.76,76.82,76.71,76.71,145311.0,72.3955,72.4521,72.3483,72.3483,145311.0
2019-05-07 12:15:00,76.71,76.84,76.71,76.82,73207.0,72.3483,72.4709,72.3483,72.4521,73207.0
2019-05-07 12:20:00,76.81,76.91,76.81,76.89,115718.0,72.4427,72.537,72.4427,72.5181,115718.0
2019-05-07 12:25:00,76.9,76.98,76.89,76.95,62410.0,72.5275,72.603,72.5181,72.5747,62410.0
2019-05-07 12:30:00,76.95,76.99,76.88,76.88,251292.0,72.5747,72.6124,72.5087,72.5087,251292.0
2019-05-07 12:35:00,76.89,76.96,76.85,76.87,118805.0,72.5181,72.5841,72.4804,72.4992,118805.0
2019-05-07 12:40:00,76.87,76.88,76.78,76.8,203831.0,72.4992,72.5087,72.4144,72.4332,203831.0
2019-05-07 12:45:00,76.79,76.88,76.79,76.86,86559.0,72.4238,72.5087,72.4238,72.4898,86559.0
2019-05-07 12:50:00,76.86,76.97,76.86,76.89,117079.0,72.4898,72.5936,72.4898,72.5181,117079.0
2019-05-07 12:55:00,76.9,76.9,76.7,76.7,108301.0,72.5275,72.5275,72.3389,72.3389,108301.0
2019-05-07 13:00:00,76.7,76.73,76.58,76.6,182242.0,72.3389,72.3672,72.2257,72.2446,182242.0
2019-05-07 13:05:00,76.59,76.63,76.43,76.44,346065.0,72.2352,72.2729,72.0843,72.0937,346065.0
2019-05-07 13:10:00,76.45,76.56,76.43,76.48,145621.0,72.1031,72.2069,72.0843,72.1314,145621.0
2019-05-07 13:15:00,76.46,76.47,76.37,76.37,173661.0,72.1126,72.122,72.0277,72.0277,173661.0
2019-05-07 13:20:00,76.38,76.41,76.3,76.3,174436.0,72.0371,72.0654,71.9616,71.9616,174436.0
2019-05-07 13:25:00,76.3,76.3,76.19,76.26,218398.0,71.9616,71.9616,71.8579,71.9239,218398.0
2019-05-07 13:30:00,76.25,76.32,76.15,76.29,256944.0,71.9145,71.9805,71.8202,71.9522,256944.0
2019-05-07 13:35:00,76.29,76.3,76.15,76.23,117133.0,71.9522,71.9616,71.8202,71.8956,117133.0
2019-05-07 13:40:00,76.23,76.26,76.05,76.1,138985.0,71.8956,71.9239,71.7259,71.773,138985.0
2019-05-07 13:45:00,76.1,76.34,76.09,76.31,208830.0,71.773,71.9994,71.7636,71.9711,208830.0
2019-05-07 13:50:00,76.31,76.36,76.27,76.34,124759.0,71.9711,72.0182,71.9334,71.9994,124759.0
2019-05-07 13:55:00,76.34,76.4,76.24,76.25,159039.0,71.9994,72.056,71.9051,71.9145,159039.0
2019-05-07 14:00:00,76.24,76.3,76.16,76.17,285922.0,71.9051,71.9616,71.8296,71.839,285922.0
2019-05-07 14:05:00,76.16,76.4,76.16,76.33,167299.0,71.8296,72.056,71.8296,71.9899,167299.0
2019-05-07 14:10:00,76.33,76.34,76.19,76.24,145955.0,71.9899,71.9994,71.8579,71.9051,145955.0
2019-05-07 14:15:00,76.25,76.33,76.19,76.29,134318.0,71.9145,71.9899,71.8579,71.9522,134318.0
2019-05-07 14:20:00,76.29,76.39,76.16,76.19,116336.0,71.9522,72.0465,71.8296,71.8579,116336.0
2019-05-07 14:25:00,76.19,76.26,76.09,76.11,308509.0,71.8579,71.9239,71.7636,71.7825,308509.0
2019-05-07 14:30:00,76.12,76.17,75.97,76.0,385353.0,71.7919,71.839,71.6504,71.6787,385353.0
2019-05-07 14:35:00,76.01,76.06,75.95,76.01,170329.0,71.6881,71.7353,71.6315,71.6881,170329.0
2019-05-07 14:40:00,76.02,76.13,75.95,75.98,298446.0,71.6976,71.8013,71.6315,71.6598,298446.0
2019-05-07 14:45:00,75.97,76.0,75.88,75.88,236028.0,71.6504,71.6787,71.5655,71.5655,236028.0
2019-05-07 14:50:00,75.9,76.11,75.88,76.11,167434.0,71.5844,71.7825,71.5655,71.7825,167434.0
2019-05-07 14:55:00,76.12,76.23,76.09,76.16,198683.0,71.7919,71.8956,71.7636,71.8296,198683.0
2019-05-07 15:00:00,76.16,76.18,76.06,76.11,163919.0,71.8296,71.8485,71.7353,71.7825,163919.0
2019-05-07 15:05:00,76.11,76.16,75.98,76.16,369000.0,71.7825,71.8296,71.6598,71.8296,369000.0
2019-05-07 15:10:00,76.15,76.31,76.13,76.23,156633.0,71.8202,71.9711,71.8013,71.8956,156633.0
2019-05-07 15:15:00,76.23,76.32,76.17,76.22,139172.0,71.8956,71.9805,71.839,71.8862,139172.0
2019-05-07 15:20:00,76.22,76.3,76.11,76.14,262304.0,71.8862,71.9616,71.7825,71.8107,262304.0
2019-05-07 15:25:00,76.14,76.2,76.07,76.1,248642.0,71.8107,71.8673,71.7447,71.773,248642.0
2019-05-07 15:30:00,76.09,76.13,75.94,76.0,427186.0,71.7636,71.8013,71.6221,71.6787,427186.0
2019-05-07 15:35:00,76.01,76.03,75.85,75.89,520360.0,71.6881,71.707,71.5372,71.575,520360.0
2019-05-07 15:40:00,75.88,76.2,75.88,76.19,444863.0,71.5655,71.8673,71.5655,71.8579,444863.0
2019-05-07 15:45:00,76.2,76.28,76.16,76.28,667182.0,71.8673,71.9428,71.8296,71.9428,667182.0
2019-05-07 15:50:00,76.28,76.47,76.23,76.41,883113.0,71.9428,72.122,71.8956,72.0654,883113.0
2019-05-07 15:55:00,76.41,76.62,76.41,76.59,1814012.0,72.0654,72.2635,72.0654,72.2352,1814012.0
2019-05-08 09:30:00,76.3,76.58,76.29,76.34,478846.0,71.9616,72.2257,71.9522,71.9994,478846.0
2019-05-08 09:35:00,76.34,76.41,76.21,76.25,298812.0,71.9994,72.0654,71.8768,71.9145,298812.0
2019-05-08 09:40:00,76.24,76.57,76.17,76.54,614153.0,71.9051,72.2163,71.839,72.188,614153.0
2019-05-08 09:45:00,76.54,76.81,76.51,76.69,578979.0,72.188,72.4427,72.1597,72.3295,578979.0
2019-05-08 09:50:00,76.69,76.71,76.5,76.52,324228.0,72.3295,72.3483,72.1503,72.1691,324228.0
2019-05-08 09:55:00,76.51,76.68,76.45,76.68,315900.0,72.1597,72.32,72.1031,72.32,315900.0
2019-05-08 10:00:00,76.68,76.78,76.63,76.63,276723.0,72.32,72.4144,72.2729,72.2729,276723.0
2019-05-08 10:05:00,76.63,76.82,76.61,76.67,133650.0,72.2729,72.4521,72.254,72.3106,133650.0
2019-05-08 10:10:00,76.66,76.78,76.57,76.75,94175.0,72.3012,72.4144,72.2163,72.3861,94175.0
2019-05-08 10:15:00,76.74,76.77,76.69,76.75,82209.0,72.3766,72.4049,72.3295,72.3861,82209.0
2019-05-08 10:20:00,76.75,76.82,76.58,76.7,265076.0,72.3861,72.4521,72.2257,72.3389,265076.0
2019-05-08 10:25:00,76.69,76.7,76.56,76.57,80903.0,72.3295,72.3389,72.2069,72.2163,80903.0
2019-05-08 10:30:00,76.57,76.62,76.35,76.43,92548.0,72.2163,72.2635,72.0088,72.0843,92548.0
2019-05-08 10:35:00,76.43,76.45,76.34,76.44,71884.0,72.0843,72.1031,71.9994,72.0937,71884.0
2019-05-08 10:40:00,76.43,76.61,76.43,76.6,48470.0,72.0843,72.254,72.0843,72.2446,48470.0
2019-05-08 10:45:00,76.59,76.66,76.51,76.51,62180.0,72.2352,72.3012,72.1597,72.1597,62180.0
2019-05-08 10:50:00,76.52,76.65,76.52,76.64,44997.0,72.1691,72.2917,72.1691,72.2823,44997.0
2019-05-08 10:55:00,76.63,76.92,76.5,76.92,279040.0,72.2729,72.5464,72.1503,72.5464,279040.0
2019-05-08 11:00:00,76.91,77.05,76.79,76.94,885713.0,72.537,72.669,72.4238,72.5653,885713.0
2019-05-08 11:05:00,76.94,77.12,76.89,76.94,271451.0,72.5653,72.735,72.5181,72.5653,271451.0
2019-05-08 11:10:00,76.95,77.02,76.9,76.97,126369.0,72.5747,72.6407,72.5275,72.5936,126369.0
2019-05-08 11:15:00,76.97,77.06,76.87,76.9,184862.0,72.5936,72.6784,72.4992,72.5275,184862.0
2019-05-08 11:20:00,76.9,77.01,76.85,76.93,239308.0,72.5275,72.6313,72.4804,72.5558,239308.0
2019-05-08 11:25:00,76.93,76.99,76.87,76.9,140329.0,72.5558,72.6124,72.4992,72.5275,140329.0
2019-05-08 11:30:00,76.9,76.98,76.7,76.77,411148.0,72.5275,72.603,72.3389,72.4049,411148.0
2019-05-08 11:35:00,76.78,76.82,76.61,76.64,149673.0,72.4144,72.4521,72.254,72.2823,149673.0
2019-05-08 11:40:00,76.63,76.7,76.61,76.66,65342.0,72.2729,72.3389,72.254,72.3012,65342.0
2019-05-08 11:45:00,76.64,76.75,76.62,76.75,66778.0,72.2823,72.3861,72.2635,72.3861,66778.0
2019-05-08 11:50:00,76.75,76.78,76.71,76.71,48428.0,72.3861,72.4144,72.3483,72.3483,48428.0
2019-05-08 11:55:00,76.72,76.82,76.7,76.7,123005.0,72.3578,72.4521,72.3389,72.3389,123005.0
2019-05-08 12:00:00,76.71,76.75,76.59,76.61,99869.0,72.3483,72.3861,72.2352,72.254,99869.0
2019-05-08 12:05:00,76.61,76.68,76.53,76.55,66851.0,72.254,72.32,72.1786,72.1974,66851.0
2019-05-08 12:10:00,76.54,76.63,76.54,76.59,101611.0,72.188,72.2729,72.188,72.2352,101611.0
2019-05-08 12:15:00,76.59,76.67,76.58,76.66,55044.0,72.2352,72.3106,72.2257,72.3012,55044.0
2019-05-08 12:20:00,76.66,76.73,76.62,76.67,36743.0,72.3012,72.3672,72.2635,72.3106,36743.0
2019-05-08 12:25:00,76.67,76.77,76.64,76.75,51463.0,72.3106,72.4049,72.2823,72.3861,51463.0
2019-05-08 12:30:00,76.75,76.8,76.69,76.78,25124.0,72.3861,72.4332,72.3295,72.4144,25124.0
2019-05-08 12:35:00,76.79,76.86,76.76,76.85,65311.0,72.4238,72.4898,72.3955,72.4804,65311.0
2019-05-08 12:40:00,76.85,76.91,76.83,76.91,58391.0,72.4804,72.537,72.4615,72.537,58391.0
2019-05-08 12:45:00,76.91,77.0,76.9,76.9,75647.0,72.537,72.6218,72.5275,72.5275,75647.0
2019-05-08 12:50:00,76.9,76.97,76.89,76.95,148942.0,72.5275,72.5936,72.5181,72.5747,148942.0
2019-05-08 12:55:00,76.95,76.97,76.89,76.94,55149.0,72.5747,72.5936,72.5181,72.5653,55149.0
2019-05-08 13:00:00,76.95,76.98,76.86,76.95,74270.0,72.5747,72.603,72.4898,72.5747,74270.0
2019-05-08 13:05:00,76.95,77.01,76.92,76.92,46245.0,72.5747,72.6313,72.5464,72.5464,46245.0
2019-05-08 13:10:00,76.92,76.92,76.82,76.84,96509.0,72.5464,72.5464,72.4521,72.4709,96509.0
2019-05-08 13:15:00,76.85,76.87,76.8,76.82,49910.0,72.4804,72.4992,72.4332,72.4521,49910.0
2019-05-08 13:20:00,76.82,76.92,76.81,76.89,35624.0,72.4521,72.5464,72.4427,72.5181,35624.0
2019-05-08 13:25:00,76.89,76.9,76.86,76.87,86484.0,72.5181,72.5275,72.4898,72.4992,86484.0
2019-05-08 13:30:00,76.88,76.92,76.84,76.9,42437.0,72.5087,72.5464,72.4709,72.5275,42437.0
2019-05-08 13:35:00,76.91,76.92,76.78,76.83,64759.0,72.537,72.5464,72.4144,72.4615,64759.0
2019-05-08 13:40:00,76.84,76.88,76.79,76.87,43495.0,72.4709,72.5087,72.4238,72.4992,43495.0
2019-05-08 13:45:00,76.88,76.91,76.81,76.84,62266.0,72.5087,72.537,72.4427,72.4709,62266.0
2019-05-08 13:50:00,76.85,76.88,76.82,76.83,31295.0,72.4804,72.5087,72.4521,72.4615,31295.0
2019-05-08 13:55:00,76.83,76.89,76.83,76.88,34788.0,72.4615,72.5181,72.4615,72.5087,34788.0
2019-05-08 14:00:00,76.89,76.9,76.79,76.8,49883.0,72.5181,72.5275,72.4238,72.4332,49883.0
2019-05-08 14:05:00,76.81,76.84,76.79,76.84,38980.0,72.4427,72.4709,72.4238,72.4709,38980.0
2019-05-08 14:10:00,76.85,76.85,76.73,76.74,49376.0,72.4804,72.4804,72.3672,72.3766,49376.0
2019-05-08 14:15:00,76.74,76.81,76.74,76.78,47756.0,72.3766,72.4427,72.3766,72.4144,47756.0
2019-05-08 14:20:00,76.79,76.85,76.78,76.85,59271.0,72.4238,72.4804,72.4144,72.4804,59271.0
2019-05-08 14:25:00,76.84,76.89,76.81,76.87,87628.0,72.4709,72.5181,72.4427,72.4992,87628.0
2019-05-08 14:30:00,76.87,76.92,76.85,76.86,153791.0,72.4992,72.5464,72.4804,72.4898,153791.0
2019-05-08 14:35:00,76.86,76.87,76.82,76.85,67141.0,72.4898,72.4992,72.4521,72.4804,67141.0
2019-05-08 14:40:00,76.86,76.94,76.86,76.94,67510.0,72.4898,72.5653,72.4898,72.5653,67510.0
2019-05-08 14:45:00,76.95,76.96,76.86,76.89,78171.0,72.5747,72.5841,72.4898,72.5181,78171.0
2019-05-08 14:50:00,76.89,76.91,76.84,76.89,40558.0,72.5181,72.537,72.4709,72.5181,40558.0
2019-05-08 14:55:00,76.88,76.88,76.81,76.88,83928.0,72.5087,72.5087,72.4427,72.5087,83928.0
2019-05-08 15:00:00,76.89,76.96,76.88,76.89,67116.0,72.5181,72.5841,72.5087,72.5181,67116.0
2019-05-08 15:05:00,76.89,76.92,76.86,76.88,53552.0,72.5181,72.5464,72.4898,72.5087,53552.0
2019-05-08 15:10:00,76.87,76.93,76.87,76.93,63839.0,72.4992,72.5558,72.4992,72.5558,63839.0
2019-05-08 15:15:00,76.92,76.98,76.89,76.97,64225.0,72.5464,72.603,72.5181,72.5936,64225.0
2019-05-08 15:20:00,76.97,77.02,76.96,77.0,110183.0,72.5936,72.6407,72.5841,72.6218,110183.0
2019-05-08 15:25:00,77.0,77.05,76.99,77.03,89761.0,72.6218,72.669,72.6124,72.6501,89761.0
2019-05-08 15:30:00,77.03,77.06,77.0,77.0,163796.0,72.6501,72.6784,72.6218,72.6218,163796.0
2019-05-08 15:35:00,77.0,77.03,76.97,76.97,96482.0,72.6218,72.6501,72.5936,72.5936,96482.0
2019-05-08 15:40:00,76.97,76.98,76.84,76.85,184534.0,72.5936,72.603,72.4709,72.4804,184534.0
2019-05-08 15:45:00,76.86,76.89,76.7,76.74,345302.0,72.4898,72.5181,72.3389,72.3766,345302.0
2019-05-08 15:50:00,76.74,76.74,76.57,76.6,369321.0,72.3766,72.3766,72.2163,72.2446,369321.0
2019-05-08 15:55:00,76.6,76.6,76.42,76.46,1073141.0,72.2446,72.2446,72.0748,72.1126,1073141.0
2019-05-09 09:30:00,75.51,75.67,75.27,75.56,529132.0,71.2166,71.3675,70.9902,71.2637,529132.0
2019-05-09 09:35:00,75.55,75.55,75.31,75.5,238985.0,71.2543,71.2543,71.0279,71.2071,238985.0
2019-05-09 09:40:00,75.5,75.5,75.19,75.2,296104.0,71.2071,71.2071,70.9148,70.9242,296104.0
2019-05-09 09:45:00,75.21,75.22,75.09,75.15,311782.0,70.9336,70.9431,70.8204,70.877,311782.0
2019-05-09 09:50:00,75.14,75.15,74.92,74.93,426513.0,70.8676,70.877,70.6601,70.6695,426513.0
2019-05-09 09:55:00,74.93,75.22,74.91,75.2,286640.0,70.6695,70.9431,70.6507,70.9242,286640.0
2019-05-09 10:00:00,75.2,75.21,74.86,74.89,292747.0,70.9242,70.9336,70.6035,70.6318,292747.0
2019-05-09 10:05:00,74.88,75.01,74.87,74.95,295598.0,70.6224,70.745,70.613,70.6884,295598.0
2019-05-09 10:10:00,74.95,75.03,74.82,74.92,211790.0,70.6884,70.7639,70.5658,70.6601,211790.0
2019-05-09 10:15:00,74.93,75.04,74.92,74.94,156810.0,70.6695,70.7733,70.6601,70.679,156810.0
2019-05-09 10:20:00,74.93,74.93,74.7,74.73,220956.0,70.6695,70.6695,70.4526,70.4809,220956.0
2019-05-09 10:25:00,74.73,74.84,74.66,74.77,241826.0,70.4809,70.5847,70.4149,70.5186,241826.0
2019-05-09 10:30:00,74.76,74.91,74.69,74.83,144362.0,70.5092,70.6507,70.4432,70.5752,144362.0
2019-05-09 10:35:00,74.84,74.91,74.76,74.78,165785.0,70.5847,70.6507,70.5092,70.5281,165785.0
2019-05-09 10:40:00,74.77,75.01,74.74,74.95,295317.0,70.5186,70.745,70.4903,70.6884,295317.0
2019-05-09 10:45:00,74.95,75.09,74.92,75.05,115007.0,70.6884,70.8204,70.6601,70.7827,115007.0
2019-05-09 10:50:00,75.05,75.06,74.92,75.0,98613.0,70.7827,70.7922,70.6601,70.7356,98613.0
2019-05-09 10:55:00,74.99,74.99,74.78,74.8,114581.0,70.7261,70.7261,70.5281,70.5469,114581.0
2019-05-09 11:00:00,74.79,74.95,74.77,74.85,169955.0,70.5375,70.6884,70.5186,70.5941,169955.0
2019-05-09 11:05:00,74.85,74.88,74.76,74.81,213941.0,70.5941,70.6224,70.5092,70.5564,213941.0
2019-05-09 11:10:00,74.8,75.04,74.77,75.02,114928.0,70.5469,70.7733,70.5186,70.7544,114928.0
2019-05-09 11:15:00,75.02,75.14,74.98,75.04,172133.0,70.7544,70.8676,70.7167,70.7733,172133.0
2019-05-09 11:20:00,75.05,75.11,74.94,74.99,193411.0,70.7827,70.8393,70.679,70.7261,193411.0
2019-05-09 11:25:00,75.0,75.01,74.78,74.85,240724.0,70.7356,70.745,70.5281,70.5941,240724.0
2019-05-09 11:30:00,74.86,74.96,74.85,74.94,132531.0,70.6035,70.6978,70.5941,70.679,132531.0
2019-05-09 11:35:00,74.96,75.05,74.96,74.98,120693.0,70.6978,70.7827,70.6978,70.7167,120693.0
2019-05-09 11:40:00,74.98,75.04,74.89,75.04,91557.0,70.7167,70.7733,70.6318,70.7733,91557.0
2019-05-09 11:45:00,75.04,75.13,75.02,75.13,195911.0,70.7733,70.8582,70.7544,70.8582,195911.0
2019-05-09 11:50:00,75.13,75.3,75.08,75.25,216140.0,70.8582,71.0185,70.811,70.9714,216140.0
2019-05-09 11:55:00,75.25,75.29,75.2,75.26,138499.0,70.9714,71.0091,70.9242,70.9808,138499.0
2019-05-09 12:00:00,75.27,75.28,75.14,75.18,263361.0,70.9902,70.9996,70.8676,70.9053,263361.0
2019-05-09 12:05:00,75.17,75.23,75.11,75.22,134118.0,70.8959,70.9525,70.8393,70.9431,134118.0
2019-05-09 12:10:00,75.22,75.31,75.21,75.29,156472.0,70.9431,71.0279,70.9336,71.0091,156472.0
2019-05-09 12:15:00,75.28,75.32,75.21,75.28,111434.0,70.9996,71.0374,70.9336,70.9996,111434.0
2019-05-09 12:20:00,75.28,75.33,75.22,75.24,143003.0,70.9996,71.0468,70.9431,70.9619,143003.0
2019-05-09 12:25:00,75.24,75.54,75.23,75.47,577718.0,70.9619,71.2449,70.9525,71.1788,577718.0
2019-05-09 12:30:00,75.48,75.71,75.48,75.66,395355.0,71.1883,71.4052,71.1883,71.358,395355.0
2019-05-09 12:35:00,75.66,75.97,75.66,75.92,474224.0,71.358,71.6504,71.358,71.6033,474224.0
2019-05-09 12:40:00,75.92,76.19,75.81,75.85,676523.0,71.6033,71.8579,71.4995,71.5372,676523.0
2019-05-09 12:45:00,75.85,75.89,75.7,75.81,373616.0,71.5372,71.575,71.3958,71.4995,373616.0
2019-05-09 12:50:00,75.8,75.9,75.72,75.85,155124.0,71.4901,71.5844,71.4146,71.5372,155124.0
2019-05-09 12:55:00,75.84,75.89,75.78,75.78,161421.0,71.5278,71.575,71.4712,71.4712,161421.0
2019-05-09 13:00:00,75.78,75.95,75.78,75.9,254102.0,71.4712,71.6315,71.4712,71.5844,254102.0
2019-05-09 13:05:00,75.9,75.92,75.8,75.82,105496.0,71.5844,71.6033,71.4901,71.5089,105496.0
2019-05-09 13:10:00,75.82,75.89,75.72,75.87,274850.0,71.5089,71.575,71.4146,71.5561,274850.0
2019-05-09 13:15:00,75.87,75.91,75.72,75.74,204488.0,71.5561,71.5938,71.4146,71.4335,204488.0
2019-05-09 13:20:00,75.74,75.81,75.68,75.81,140334.0,71.4335,71.4995,71.3769,71.4995,140334.0
2019-05-09 13:25:00,75.81,75.83,75.74,75.79,100089.0,71.4995,71.5184,71.4335,71.4806,100089.0
2019-05-09 13:30:00,75.78,75.85,75.73,75.83,102101.0,71.4712,71.5372,71.4241,71.5184,102101.0
2019-05-09 13:35:00,75.82,75.91,75.76,75.9,60965.0,71.5089,71.5938,71.4524,71.5844,60965.0
2019-05-09 13:40:00,75.91,75.92,75.87,75.89,58226.0,71.5938,71.6033,71.5561,71.575,58226.0
2019-05-09 13:45:00,75.9,76.15,75.89,76.12,172259.0,71.5844,71.8202,71.575,71.7919,172259.0
2019-05-09 13:50:00,76.12,76.13,75.91,75.95,369112.0,71.7919,71.8013,71.5938,71.6315,369112.0
2019-05-09 13:55:00,75.96,76.02,75.92,75.94,76863.0,71.641,71.6976,71.6033,71.6221,76863.0
2019-05-09 14:00:00,75.95,76.03,75.82,75.82,154333.0,71.6315,71.707,71.5089,71.5089,154333.0
2019-05-09 14:05:00,75.83,75.92,75.77,75.86,129921.0,71.5184,71.6033,71.4618,71.5467,129921.0
2019-05-09 14:10:00,75.86,75.89,75.78,75.86,71634.0,71.5467,71.575,71.4712,71.5467,71634.0
2019-05-09 14:15:00,75.86,75.99,75.84,75.92,166962.0,71.5467,71.6693,71.5278,71.6033,166962.0
2019-05-09 14:20:00,75.92,76.06,75.92,75.97,79113.0,71.6033,71.7353,71.6033,71.6504,79113.0
2019-05-09 14:25:00,75.97,75.98,75.89,75.97,58682.0,71.6504,71.6598,71.575,71.6504,58682.0
2019-05-09 14:30:00,75.97,76.05,75.97,75.98,59385.0,71.6504,71.7259,71.6504,71.6598,59385.0
2019-05-09 14:35:00,75.97,76.08,75.97,76.0,74241.0,71.6504,71.7542,71.6504,71.6787,74241.0
2019-05-09 14:40:00,76.01,76.09,76.01,76.02,116603.0,71.6881,71.7636,71.6881,71.6976,116603.0
2019-05-09 14:45:00,76.02,76.02,75.89,75.89,108174.0,71.6976,71.6976,71.575,71.575,108174.0
2019-05-09 14:50:00,75.88,75.97,75.86,75.88,117090.0,71.5655,71.6504,71.5467,71.5655,117090.0
2019-05-09 14:55:00,75.87,75.88,75.67,75.69,197607.0,71.5561,71.5655,71.3675,71.3863,197607.0
2019-05-09 15:00:00,75.69,75.73,75.57,75.62,276379.0,71.3863,71.4241,71.2732,71.3203,276379.0
2019-05-09 15:05:00,75.63,75.67,75.5,75.52,237246.0,71.3297,71.3675,71.2071,71.226,237246.0
2019-05-09 15:10:00,75.51,75.63,75.51,75.62,92593.0,71.2166,71.3297,71.2166,71.3203,92593.0
2019-05-09 15:15:00,75.62,75.71,75.61,75.7,128053.0,71.3203,71.4052,71.3109,71.3958,128053.0
2019-05-09 15:20:00,75.7,75.72,75.65,75.68,122802.0,71.3958,71.4146,71.3486,71.3769,122802.0
2019-05-09 15:25:00,75.69,75.87,75.69,75.84,180005.0,71.3863,71.5561,71.3863,71.5278,180005.0
2019-05-09 15:30:00,75.86,76.02,75.84,75.97,162480.0,71.5467,71.6976,71.5278,71.6504,162480.0
2019-05-09 15:35:00,75.97,76.03,75.92,76.03,234601.0,71.6504,71.707,71.6033,71.707,234601.0
2019-05-09 15:40:00,76.03,76.04,75.87,75.89,283097.0,71.707,71.7164,71.5561,71.575,283097.0
2019-05-09 15:45:00,75.89,75.97,75.79,75.8,335789.0,71.575,71.6504,71.4806,71.4901,335789.0
2019-05-09 15:50:00,75.8,75.97,75.79,75.96,500728.0,71.4901,71.6504,71.4806,71.641,500728.0
2019-05-09 15:55:00,75.95,76.01,75.51,75.95,1399380.0,71.6315,71.6881,71.2166,71.6315,1399380.0
2019-05-10 09:30:00,75.52,75.6,75.39,75.51,318572.0,71.226,71.3014,71.1034,71.2166,318572.0
2019-05-10 09:35:00,75.53,75.75,75.44,75.75,366499.0,71.2354,71.4429,71.1505,71.4429,366499.0
2019-05-10 09:40:00,75.75,75.86,75.7,75.82,328646.0,71.4429,71.5467,71.3958,71.5089,328646.0
2019-05-10 09:45:00,75.83,75.98,75.8,75.91,167404.0,71.5184,71.6598,71.4901,71.5938,167404.0
2019-05-10 09:50:00,75.91,75.91,75.59,75.64,231163.0,71.5938,71.5938,71.292,71.3392,231163.0
2019-05-10 09:55:00,75.64,75.7,75.57,75.57,248096.0,71.3392,71.3958,71.2732,71.2732,248096.0
2019-05-10 10:00:00,75.57,75.58,75.4,75.4,530807.0,71.2732,71.2826,71.1128,71.1128,530807.0
2019-05-10 10:05:00,75.4,75.44,75.36,75.43,266988.0,71.1128,71.1505,71.0751,71.1411,266988.0
2019-05-10 10:10:00,75.42,75.43,75.27,75.27,186296.0,71.1317,71.1411,70.9902,70.9902,186296.0
2019-05-10 10:15:00,75.26,75.26,75.07,75.22,275766.0,70.9808,70.9808,70.8016,70.9431,275766.0
2019-05-10 10:20:00,75.22,75.23,75.14,75.14,586550.0,70.9431,70.9525,70.8676,70.8676,586550.0
2019-05-10 10:25:00,75.13,75.32,75.13,75.2,218606.0,70.8582,71.0374,70.8582,70.9242,218606.0
2019-05-10 10:30:00,75.19,75.19,75.0,75.02,186116.0,70.9148,70.9148,70.7356,70.7544,186116.0
2019-05-10 10:35:00,75.02,75.02,74.76,74.82,234622.0,70.7544,70.7544,70.5092,70.5658,234622.0
2019-05-10 10:40:00,74.81,74.81,74.52,74.69,374603.0,70.5564,70.5564,70.2829,70.4432,374603.0
2019-05-10 10:45:00,74.69,74.86,74.69,74.78,104424.0,70.4432,70.6035,70.4432,70.5281,104424.0
2019-05-10 10:50:00,74.78,74.9,74.74,74.79,192172.0,70.5281,70.6413,70.4903,70.5375,192172.0
2019-05-10 10:55:00,74.78,74.81,74.6,74.65,435452.0,70.5281,70.5564,70.3583,70.4055,435452.0
2019-05-10 11:00:00,74.64,74.7,74.45,74.59,239697.0,70.396,70.4526,70.2168,70.3489,239697.0
2019-05-10 11:05:00,74.6,74.75,74.58,74.72,230469.0,70.3583,70.4998,70.3394,70.4715,230469.0
2019-05-10 11:10:00,74.71,74.8,74.57,74.6,165130.0,70.4621,70.5469,70.33,70.3583,165130.0
2019-05-10 11:15:00,74.59,74.75,74.53,74.75,131290.0,70.3489,70.4998,70.2923,70.4998,131290.0
2019-05-10 11:20:00,74.75,74.83,74.71,74.76,131384.0,70.4998,70.5752,70.4621,70.5092,131384.0
2019-05-10 11:25:00,74.76,74.83,74.56,74.57,222576.0,70.5092,70.5752,70.3206,70.33,222576.0
2019-05-10 11:30:00,74.56,74.62,74.5,74.53,258968.0,70.3206,70.3772,70.264,70.2923,258968.0
2019-05-10 11:35:00,74.53,74.75,74.49,74.68,273882.0,70.2923,70.4998,70.2546,70.4338,273882.0
2019-05-10 11:40:00,74.67,74.69,74.39,74.52,273300.0,70.4243,70.4432,70.1602,70.2829,273300.0
2019-05-10 11:45:00,74.52,74.56,74.38,74.39,183027.0,70.2829,70.3206,70.1508,70.1602,183027.0
2019-05-10 11:50:00,74.38,74.7,74.36,74.7,470743.0,70.1508,70.4526,70.132,70.4526,470743.0
2019-05-10 11:55:00,74.7,74.75,74.49,74.6,504553.0,70.4526,70.4998,70.2546,70.3583,504553.0
2019-05-10 12:00:00,74.61,74.84,74.61,74.84,277475.0,70.3677,70.5847,70.3677,70.5847,277475.0
2019-05-10 12:05:00,74.85,74.9,74.69,74.71,136683.0,70.5941,70.6413,70.4432,70.4621,136683.0
2019-05-10 12:10:00,74.71,74.96,74.71,74.92,140430.0,70.4621,70.6978,70.4621,70.6601,140430.0
2019-05-10 12:15:00,74.93,75.16,74.93,75.12,239736.0,70.6695,70.8865,70.6695,70.8487,239736.0
2019-05-10 12:20:00,75.12,75.17,75.07,75.11,92936.0,70.8487,70.8959,70.8016,70.8393,92936.0
2019-05-10 12:25:00,75.11,75.25,75.09,75.2,142760.0,70.8393,70.9714,70.8204,70.9242,142760.0
2019-05-10 12:30:00,75.2,75.41,75.15,75.38,246326.0,70.9242,71.1223,70.877,71.094,246326.0
2019-05-10 12:35:00,75.38,75.4,75.31,75.36,96195.0,71.094,71.1128,71.0279,71.0751,96195.0
2019-05-10 12:40:00,75.36,75.39,75.29,75.38,76202.0,71.0751,71.1034,71.0091,71.094,76202.0
2019-05-10 12:45:00,75.38,75.38,75.19,75.22,68141.0,71.094,71.094,70.9148,70.9431,68141.0
2019-05-10 12:50:00,75.22,75.49,75.22,75.44,115006.0,70.9431,71.1977,70.9431,71.1505,115006.0
2019-05-10 12:55:00,75.44,75.48,75.37,75.38,115903.0,71.1505,71.1883,71.0845,71.094,115903.0
2019-05-10 13:00:00,75.39,75.54,75.33,75.52,208843.0,71.1034,71.2449,71.0468,71.226,208843.0
2019-05-10 13:05:00,75.52,75.53,75.35,75.41,123475.0,71.226,71.2354,71.0657,71.1223,123475.0
2019-05-10 13:10:00,75.4,75.49,75.35,75.46,104255.0,71.1128,71.1977,71.0657,71.1694,104255.0
2019-05-10 13:15:00,75.47,75.61,75.38,75.57,324761.0,71.1788,71.3109,71.094,71.2732,324761.0
2019-05-10 13:20:00,75.59,75.77,75.58,75.63,229244.0,71.292,71.4618,71.2826,71.3297,229244.0
2019-05-10 13:25:00,75.63,75.71,75.58,75.62,102404.0,71.3297,71.4052,71.2826,71.3203,102404.0
2019-05-10 13:30:00,75.63,75.73,75.6,75.72,146308.0,71.3297,71.4241,71.3014,71.4146,146308.0
2019-05-10 13:35:00,75.72,75.75,75.65,75.66,52474.0,71.4146,71.4429,71.3486,71.358,52474.0
2019-05-10 13:40:00,75.66,75.73,75.65,75.68,60121.0,71.358,71.4241,71.3486,71.3769,60121.0
2019-05-10 13:45:00,75.67,75.91,75.66,75.86,327923.0,71.3675,71.5938,71.358,71.5467,327923.0
2019-05-10 13:50:00,75.86,75.91,75.84,75.84,161414.0,71.5467,71.5938,71.5278,71.5278,161414.0
2019-05-10 13:55:00,75.84,75.88,75.8,75.85,68587.0,71.5278,71.5655,71.4901,71.5372,68587.0
2019-05-10 14:00:00,75.85,75.95,75.79,75.95,133578.0,71.5372,71.6315,71.4806,71.6315,133578.0
2019-05-10 14:05:00,75.96,75.97,75.89,75.92,80922.0,71.641,71.6504,71.575,71.6033,80922.0
2019-05-10 14:10:00,75.93,75.94,75.8,75.81,76730.0,71.6127,71.6221,71.4901,71.4995,76730.0
2019-05-10 14:15:00,75.81,75.82,75.68,75.72,136613.0,71.4995,71.5089,71.3769,71.4146,136613.0
2019-05-10 14:20:00,75.72,75.78,75.63,75.67,55566.0,71.4146,71.4712,71.3297,71.3675,55566.0
2019-05-10 14:25:00,75.67,75.7,75.59,75.68,155839.0,71.3675,71.3958,71.292,71.3769,155839.0
2019-05-10 14:30:00,75.67,75.76,75.67,75.73,113632.0,71.3675,71.4524,71.3675,71.4241,113632.0
2019-05-10 14:35:00,75.73,75.82,75.67,75.81,55374.0,71.4241,71.5089,71.3675,71.4995,55374.0
2019-05-10 14:40:00,75.82,75.88,75.8,75.8,118236.0,71.5089,71.5655,71.4901,71.4901,118236.0
2019-05-10 14:45:00,75.8,75.87,75.8,75.85,63207.0,71.4901,71.5561,71.4901,71.5372,63207.0
2019-05-10 14:50:00,75.86,76.02,75.86,75.96,170047.0,71.5467,71.6976,71.5467,71.641,170047.0
2019-05-10 14:55:00,75.96,75.99,75.9,75.94,116588.0,71.641,71.6693,71.5844,71.6221,116588.0
2019-05-10 15:00:00,75.94,76.07,75.94,76.07,212527.0,71.6221,71.7447,71.6221,71.7447,212527.0
2019-05-10 15:05:00,76.08,76.09,76.0,76.01,95787.0,71.7542,71.7636,71.6787,71.6881,95787.0
2019-05-10 15:10:00,76.01,76.11,75.95,76.11,114114.0,71.6881,71.7825,71.6315,71.7825,114114.0
2019-05-10 15:15:00,76.12,76.31,76.06,76.26,367786.0,71.7919,71.9711,71.7353,71.9239,367786.0
2019-05-10 15:20:00,76.26,76.38,76.25,76.35,353249.0,71.9239,72.0371,71.9145,72.0088,353249.0
2019-05-10 15:25:00,76.35,76.52,76.33,76.46,288043.0,72.0088,72.1691,71.9899,72.1126,288043.0
2019-05-10 15:30:00,76.45,76.45,76.15,76.2,331292.0,72.1031,72.1031,71.8202,71.8673,331292.0
2019-05-10 15:35:00,76.19,76.2,76.05,76.06,255043.0,71.8579,71.8673,71.7259,71.7353,255043.0
2019-05-10 15:40:00,76.06,76.07,75.94,76.04,266451.0,71.7353,71.7447,71.6221,71.7164,266451.0
2019-05-10 15:45:00,76.04,76.12,75.93,75.94,292291.0,71.7164,71.7919,71.6127,71.6221,292291.0
2019-05-10 15:50:00,75.94,76.02,75.91,76.01,594414.0,71.6221,71.6976,71.5938,71.6881,594414.0
2019-05-10 15:55:00,76.0,76.19,75.94,76.17,1627819.0,71.6787,71.8579,71.6221,71.839,1627819.0
2019-05-13 09:30:00,74.03,74.42,73.87,74.37,782550.0,69.8207,70.1885,69.6698,70.1414,782550.0
2019-05-13 09:35:00,74.36,74.42,74.11,74.42,391964.0,70.132,70.1885,69.8962,70.1885,391964.0
2019-05-13 09:40:00,74.41,74.47,74.24,74.29,281872.0,70.1791,70.2357,70.0188,70.0659,281872.0
2019-05-13 09:45:00,74.29,74.38,74.17,74.21,204004.0,70.0659,70.1508,69.9528,69.9905,204004.0
2019-05-13 09:50:00,74.19,74.19,73.81,73.85,507595.0,69.9716,69.9716,69.6132,69.651,507595.0
2019-05-13 09:55:00,73.85,73.98,73.75,73.97,194868.0,69.651,69.7736,69.5566,69.7641,194868.0
2019-05-13 10:00:00,73.96,73.96,73.59,73.64,274498.0,69.7547,69.7547,69.4057,69.4529,274498.0
2019-05-13 10:05:00,73.64,73.68,73.45,73.61,406981.0,69.4529,69.4906,69.2737,69.4246,406981.0
2019-05-13 10:10:00,73.61,73.74,73.6,73.74,218878.0,69.4246,69.5472,69.4152,69.5472,218878.0
2019-05-13 10:15:00,73.73,73.91,73.64,73.76,239659.0,69.5378,69.7075,69.4529,69.5661,239659.0
2019-05-13 10:20:00,73.76,73.83,73.64,73.8,506988.0,69.5661,69.6321,69.4529,69.6038,506988.0
2019-05-13 10:25:00,73.81,73.84,73.62,73.75,160931.0,69.6132,69.6415,69.434,69.5566,160931.0
2019-05-13 10:30:00,73.75,73.85,73.61,73.78,195402.0,69.5566,69.651,69.4246,69.5849,195402.0
2019-05-13 10:35:00,73.78,73.93,73.78,73.9,164705.0,69.5849,69.7264,69.5849,69.6981,164705.0
2019-05-13 10:40:00,73.9,74.04,73.88,73.99,211434.0,69.6981,69.8302,69.6792,69.783,211434.0
2019-05-13 10:45:00,73.99,74.05,73.84,73.85,1582166.0,69.783,69.8396,69.6415,69.651,1582166.0
2019-05-13 10:50:00,73.85,73.99,73.81,73.87,254068.0,69.651,69.783,69.6132,69.6698,254068.0
2019-05-13 10:55:00,73.88,73.98,73.79,73.89,110123.0,69.6792,69.7736,69.5944,69.6887,110123.0
2019-05-13 11:00:00,73.9,74.0,73.66,73.67,126995.0,69.6981,69.7924,69.4718,69.4812,126995.0
2019-05-13 11:05:00,73.67,73.81,73.66,73.7,68276.0,69.4812,69.6132,69.4718,69.5095,68276.0
2019-05-13 11:10:00,73.7,73.81,73.65,73.78,142982.0,69.5095,69.6132,69.4623,69.5849,142982.0
2019-05-13 11:15:00,73.77,73.77,73.51,73.62,126152.0,69.5755,69.5755,69.3303,69.434,126152.0
2019-05-13 11:20:00,73.61,73.81,73.59,73.75,167096.0,69.4246,69.6132,69.4057,69.5566,167096.0
2019-05-13 11:25:00,73.76,73.79,73.64,73.67,165294.0,69.5661,69.5944,69.4529,69.4812,165294.0
2019-05-13 11:30:00,73.66,73.77,73.59,73.67,208458.0,69.4718,69.5755,69.4057,69.4812,208458.0
2019-05-13 11:35:00,73.67,73.67,73.52,73.55,152788.0,69.4812,69.4812,69.3397,69.368,152788.0
2019-05-13 11:40:00,73.55,73.62,73.45,73.49,191082.0,69.368,69.434,69.2737,69.3114,191082.0
2019-05-13 11:45:00,73.5,73.57,73.47,73.5,151433.0,69.3209,69.3869,69.2926,69.3209,151433.0
2019-05-13 11:50:00,73.5,73.51,73.41,73.47,157036.0,69.3209,69.3303,69.236,69.2926,157036.0
2019-05-13 11:55:00,73.47,73.69,73.43,73.67,250365.0,69.2926,69.5001,69.2548,69.4812,250365.0
2019-05-13 12:00:00,73.67,73.68,73.52,73.55,58217.0,69.4812,69.4906,69.3397,69.368,58217.0
2019-05-13 12:05:00,73.56,73.62,73.44,73.47,119772.0,69.3774,69.434,69.2643,69.2926,119772.0
2019-05-13 12:10:00,73.48,73.55,73.46,73.49,92096.0,69.302,69.368,69.2831,69.3114,92096.0
2019-05-13 12:15:00,73.5,73.54,73.4,73.54,89983.0,69.3209,69.3586,69.2265,69.3586,89983.0
2019-05-13 12:20:00,73.54,73.59,73.49,73.5,84091.0,69.3586,69.4057,69.3114,69.3209,84091.0
2019-05-13 12:25:00,73.49,73.5,73.37,73.46,282137.0,69.3114,69.3209,69.1982,69.2831,282137.0
2019-05-13 12:30:00,73.47,73.48,73.38,73.38,105840.0,69.2926,69.302,69.2077,69.2077,105840.0
2019-05-13 12:35:00,73.38,73.58,73.38,73.48,172731.0,69.2077,69.3963,69.2077,69.302,172731.0
2019-05-13 12:40:00,73.48,73.48,73.41,73.42,146011.0,69.302,69.302,69.236,69.2454,146011.0
2019-05-13 12:45:00,73.42,73.59,73.42,73.55,65022.0,69.2454,69.4057,69.2454,69.368,65022.0
2019-05-13 12:50:00,73.55,73.55,73.41,73.44,96524.0,69.368,69.368,69.236,69.2643,96524.0
2019-05-13 12:55:00,73.43,73.43,73.33,73.34,205777.0,69.2548,69.2548,69.1605,69.17,205777.0
2019-05-13 13:00:00,73.33,73.34,73.24,73.24,183357.0,69.1605,69.17,69.0756,69.0756,183357.0
2019-05-13 13:05:00,73.24,73.33,73.2,73.22,103300.0,69.0756,69.1605,69.0379,69.0568,103300.0
2019-05-13 13:10:00,73.21,73.24,73.15,73.23,105996.0,69.0473,69.0756,68.9908,69.0662,105996.0
2019-05-13 13:15:00,73.22,73.33,73.19,73.21,98231.0,69.0568,69.1605,69.0285,69.0473,98231.0
2019-05-13 13:20:00,73.2,73.27,73.16,73.27,134799.0,69.0379,69.1039,69.0002,69.1039,134799.0
2019-05-13 13:25:00,73.28,73.31,73.18,73.19,149548.0,69.1134,69.1417,69.019,69.0285,149548.0
2019-05-13 13:30:00,73.19,73.28,73.17,73.23,102010.0,69.0285,69.1134,69.0096,69.0662,102010.0
2019-05-13 13:35:00,73.23,73.52,73.21,73.41,162090.0,69.0662,69.3397,69.0473,69.236,162090.0
2019-05-13 13:40:00,73.4,73.49,73.37,73.37,113096.0,69.2265,69.3114,69.1982,69.1982,113096.0
2019-05-13 13:45:00,73.36,73.48,73.31,73.44,184269.0,69.1888,69.302,69.1417,69.2643,184269.0
2019-05-13 13:50:00,73.44,73.53,73.4,73.53,226380.0,69.2643,69.3491,69.2265,69.3491,226380.0
2019-05-13 13:55:00,73.53,73.61,73.49,73.57,323125.0,69.3491,69.4246,69.3114,69.3869,323125.0
2019-05-13 14:00:00,73.59,73.61,73.53,73.57,128986.0,69.4057,69.4246,69.3491,69.3869,128986.0
2019-05-13 14:05:00,73.57,73.69,73.57,73.59,149007.0,69.3869,69.5001,69.3869,69.4057,149007.0
2019-05-13 14:10:00,73.58,73.58,73.37,73.38,232648.0,69.3963,69.3963,69.1982,69.2077,232648.0
2019-05-13 14:15:00,73.37,73.42,73.34,73.35,137560.0,69.1982,69.2454,69.17,69.1794,137560.0
2019-05-13 14:20:00,73.37,73.54,73.35,73.53,325929.0,69.1982,69.3586,69.1794,69.3491,325929.0
2019-05-13 14:25:00,73.53,73.83,73.53,73.69,789031.0,69.3491,69.6321,69.3491,69.5001,789031.0
2019-05-13 14:30:00,73.69,73.73,73.6,73.65,95551.0,69.5001,69.5378,69.4152,69.4623,95551.0
2019-05-13 14:35:00,73.65,73.72,73.59,73.65,120436.0,69.4623,69.5283,69.4057,69.4623,120436.0
2019-05-13 14:40:00,73.64,73.72,73.48,73.52,238279.0,69.4529,69.5283,69.302,69.3397,238279.0
2019-05-13 14:45:00,73.51,73.69,73.51,73.66,163197.0,69.3303,69.5001,69.3303,69.4718,163197.0
2019-05-13 14:50:00,73.66,73.82,73.66,73.77,274158.0,69.4718,69.6227,69.4718,69.5755,274158.0
2019-05-13 14:55:00,73.77,73.87,73.75,73.75,141247.0,69.5755,69.6698,69.5566,69.5566,141247.0
2019-05-13 15:00:00,73.74,73.87,73.65,73.68,200422.0,69.5472,69.6698,69.4623,69.4906,200422.0
2019-05-13 15:05:00,73.68,73.82,73.65,73.67,160092.0,69.4906,69.6227,69.4623,69.4812,160092.0
2019-05-13 15:10:00,73.66,73.74,73.59,73.6,243842.0,69.4718,69.5472,69.4057,69.4152,243842.0
2019-05-13 15:15:00,73.6,73.68,73.52,73.54,152840.0,69.4152,69.4906,69.3397,69.3586,152840.0
2019-05-13 15:20:00,73.55,73.57,73.4,73.41,204074.0,69.368,69.3869,69.2265,69.236,204074.0
2019-05-13 15:25:00,73.4,73.48,73.37,73.4,240323.0,69.2265,69.302,69.1982,69.2265,240323.0
2019-05-13 15:30:00,73.39,73.39,73.16,73.25,515031.0,69.2171,69.2171,69.0002,69.0851,515031.0
2019-05-13 15:35:00,73.25,73.27,73.1,73.18,551234.0,69.0851,69.1039,68.9436,69.019,551234.0
2019-05-13 15:40:00,73.19,73.29,73.17,73.2,780448.0,69.0285,69.1228,69.0096,69.0379,780448.0
2019-05-13 15:45:00,73.21,73.34,73.2,73.33,586484.0,69.0473,69.17,69.0379,69.1605,586484.0
2019-05-13 15:50:00,73.33,73.37,73.24,73.36,885767.0,69.1605,69.1982,69.0756,69.1888,885767.0
2019-05-13 15:55:00,73.35,73.4,73.26,73.32,2709258.0,69.1794,69.2265,69.0945,69.1511,2709258.0
2019-05-14 09:30:00,73.68,73.96,73.62,73.84,533499.0,69.4906,69.7547,69.434,69.6415,533499.0
2019-05-14 09:35:00,73.85,74.09,73.77,74.03,242925.0,69.651,69.8773,69.5755,69.8207,242925.0
2019-05-14 09:40:00,74.04,74.12,74.01,74.09,219819.0,69.8302,69.9056,69.8019,69.8773,219819.0
2019-05-14 09:45:00,74.09,74.13,73.76,73.77,313994.0,69.8773,69.915,69.5661,69.5755,313994.0
2019-05-14 09:50:00,73.77,73.87,73.69,73.87,239367.0,69.5755,69.6698,69.5001,69.6698,239367.0
2019-05-14 09:55:00,73.87,73.93,73.76,73.86,173541.0,69.6698,69.7264,69.5661,69.6604,173541.0
2019-05-14 10:00:00,73.85,74.12,73.85,74.0,208615.0,69.651,69.9056,69.651,69.7924,208615.0
2019-05-14 10:05:00,73.99,74.12,73.96,74.08,139035.0,69.783,69.9056,69.7547,69.8679,139035.0
2019-05-14 10:10:00,74.1,74.17,74.01,74.15,186808.0,69.8867,69.9528,69.8019,69.9339,186808.0
2019-05-14 10:15:00,74.16,74.37,74.14,74.34,350854.0,69.9433,70.1414,69.9245,70.1131,350854.0
2019-05-14 10:20:00,74.34,74.46,74.34,74.41,113805.0,70.1131,70.2263,70.1131,70.1791,113805.0
2019-05-14 10:25:00,74.41,74.47,74.33,74.42,134833.0,70.1791,70.2357,70.1037,70.1885,134833.0
2019-05-14 10:30:00,74.41,74.46,74.26,74.26,156343.0,70.1791,70.2263,70.0376,70.0376,156343.0
2019-05-14 10:35:00,74.25,74.35,74.24,74.34,154985.0,70.0282,70.1225,70.0188,70.1131,154985.0
2019-05-14 10:40:00,74.34,74.44,74.31,74.36,106944.0,70.1131,70.2074,70.0848,70.132,106944.0
2019-05-14 10:45:00,74.37,74.42,74.3,74.33,130061.0,70.1414,70.1885,70.0754,70.1037,130061.0
2019-05-14 10:50:00,74.34,74.34,74.24,74.26,194330.0,70.1131,70.1131,70.0188,70.0376,194330.0
2019-05-14 10:55:00,74.26,74.35,74.25,74.33,192403.0,70.0376,70.1225,70.0282,70.1037,192403.0
2019-05-14 11:00:00,74.33,74.35,74.18,74.25,132589.0,70.1037,70.1225,69.9622,70.0282,132589.0
2019-05-14 11:05:00,74.26,74.43,74.25,74.39,133840.0,70.0376,70.198,70.0282,70.1602,133840.0
2019-05-14 11:10:00,74.38,74.49,74.38,74.47,95794.0,70.1508,70.2546,70.1508,70.2357,95794.0
2019-05-14 11:15:00,74.47,74.49,74.41,74.48,184906.0,70.2357,70.2546,70.1791,70.2451,184906.0
2019-05-14 11:20:00,74.48,74.62,74.44,74.61,497819.0,70.2451,70.3772,70.2074,70.3677,497819.0
2019-05-14 11:25:00,74.61,74.65,74.56,74.56,287857.0,70.3677,70.4055,70.3206,70.3206,287857.0
2019-05-14 11:30:00,74.56,74.64,74.53,74.64,114605.0,70.3206,70.396,70.2923,70.396,114605.0
2019-05-14 11:35:00,74.64,74.75,74.64,74.69,173526.0,70.396,70.4998,70.396,70.4432,173526.0
2019-05-14 11:40:00,74.69,74.72,74.63,74.65,143320.0,70.4432,70.4715,70.3866,70.4055,143320.0
2019-05-14 11:45:00,74.66,74.75,74.65,74.73,99064.0,70.4149,70.4998,70.4055,70.4809,99064.0
2019-05-14 11:50:00,74.75,74.77,74.67,74.74,83702.0,70.4998,70.5186,70.4243,70.4903,83702.0
2019-05-14 11:55:00,74.74,74.77,74.67,74.7,325814.0,70.4903,70.5186,70.4243,70.4526,325814.0
2019-05-14 12:00:00,74.71,74.82,74.7,74.81,119184.0,70.4621,70.5658,70.4526,70.5564,119184.0
2019-05-14 12:05:00,74.81,74.85,74.7,74.7,141153.0,70.5564,70.5941,70.4526,70.4526,141153.0
2019-05-14 12:10:00,74.71,74.75,74.68,74.69,247255.0,70.4621,70.4998,70.4338,70.4432,247255.0
2019-05-14 12:15:00,74.69,74.69,74.57,74.59,140486.0,70.4432,70.4432,70.33,70.3489,140486.0
2019-05-14 12:20:00,74.59,74.69,74.59,74.66,283490.0,70.3489,70.4432,70.3489,70.4149,283490.0
2019-05-14 12:25:00,74.67,74.71,74.59,74.61,83250.0,70.4243,70.4621,70.3489,70.3677,83250.0
2019-05-14 12:30:00,74.6,74.69,74.58,74.68,88013.0,70.3583,70.4432,70.3394,70.4338,88013.0
2019-05-14 12:35:00,74.68,74.77,74.67,74.74,83393.0,70.4338,70.5186,70.4243,70.4903,83393.0
2019-05-14 12:40:00,74.74,74.8,74.73,74.76,72618.0,70.4903,70.5469,70.4809,70.5092,72618.0
2019-05-14 12:45:00,74.76,74.8,74.71,74.79,167355.0,70.5092,70.5469,70.4621,70.5375,167355.0
2019-05-14 12:50:00,74.79,74.79,74.7,74.71,107069.0,70.5375,70.5375,70.4526,70.4621,107069.0
2019-05-14 12:55:00,74.72,74.73,74.67,74.68,74540.0,70.4715,70.4809,70.4243,70.4338,74540.0
2019-05-14 13:00:00,74.68,74.79,74.68,74.79,83751.0,70.4338,70.5375,70.4338,70.5375,83751.0
2019-05-14 13:05:00,74.79,74.81,74.75,74.78,46904.0,70.5375,70.5564,70.4998,70.5281,46904.0
2019-05-14 13:10:00,74.78,74.88,74.78,74.85,139346.0,70.5281,70.6224,70.5281,70.5941,139346.0
2019-05-14 13:15:00,74.83,74.84,74.77,74.79,47025.0,70.5752,70.5847,70.5186,70.5375,47025.0
2019-05-14 13:20:00,74.79,74.92,74.78,74.9,68500.0,70.5375,70.6601,70.5281,70.6413,68500.0
2019-05-14 13:25:00,74.9,74.91,74.86,74.88,56845.0,70.6413,70.6507,70.6035,70.6224,56845.0
2019-05-14 13:30:00,74.88,74.92,74.88,74.91,42424.0,70.6224,70.6601,70.6224,70.6507,42424.0
2019-05-14 13:35:00,74.91,74.92,74.88,74.91,85255.0,70.6507,70.6601,70.6224,70.6507,85255.0
2019-05-14 13:40:00,74.91,74.94,74.89,74.91,175790.0,70.6507,70.679,70.6318,70.6507,175790.0
2019-05-14 13:45:00,74.92,74.93,74.87,74.92,129858.0,70.6601,70.6695,70.613,70.6601,129858.0
2019-05-14 13:50:00,74.92,74.95,74.89,74.91,84633.0,70.6601,70.6884,70.6318,70.6507,84633.0
2019-05-14 13:55:00,74.92,74.93,74.88,74.91,57617.0,70.6601,70.6695,70.6224,70.6507,57617.0
2019-05-14 14:00:00,74.92,74.93,74.79,74.81,142483.0,70.6601,70.6695,70.5375,70.5564,142483.0
2019-05-14 14:05:00,74.81,74.83,74.72,74.81,115403.0,70.5564,70.5752,70.4715,70.5564,115403.0
2019-05-14 14:10:00,74.8,74.82,74.75,74.81,82491.0,70.5469,70.5658,70.4998,70.5564,82491.0
2019-05-14 14:15:00,74.81,74.89,74.8,74.85,66486.0,70.5564,70.6318,70.5469,70.5941,66486.0
2019-05-14 14:20:00,74.86,74.91,74.85,74.88,58529.0,70.6035,70.6507,70.5941,70.6224,58529.0
2019-05-14 14:25:00,74.88,74.94,74.85,74.89,104215.0,70.6224,70.679,70.5941,70.6318,104215.0
2019-05-14 14:30:00,74.9,74.91,74.83,74.89,73473.0,70.6413,70.6507,70.5752,70.6318,73473.0
2019-05-14 14:35:00,74.89,74.94,74.88,74.93,61836.0,70.6318,70.679,70.6224,70.6695,61836.0
2019-05-14 14:40:00,74.94,74.94,74.87,74.92,143623.0,70.679,70.679,70.613,70.6601,143623.0
2019-05-14 14:45:00,74.92,74.93,74.71,74.73,106993.0,70.6601,70.6695,70.4621,70.4809,106993.0
2019-05-14 14:50:00,74.72,74.74,74.62,74.62,104523.0,70.4715,70.4903,70.3772,70.3772,104523.0
2019-05-14 14:55:00,74.63,74.75,74.63,74.72,114428.0,70.3866,70.4998,70.3866,70.4715,114428.0
2019-05-14 15:00:00,74.72,74.77,74.66,74.75,106191.0,70.4715,70.5186,70.4149,70.4998,106191.0
2019-05-14 15:05:00,74.75,74.87,74.71,74.87,241135.0,70.4998,70.613,70.4621,70.613,241135.0
2019-05-14 15:10:00,74.86,74.87,74.76,74.81,177565.0,70.6035,70.613,70.5092,70.5564,177565.0
2019-05-14 15:15:00,74.8,74.81,74.74,74.81,132225.0,70.5469,70.5564,70.4903,70.5564,132225.0
2019-05-14 15:20:00,74.82,74.85,74.76,74.8,99512.0,70.5658,70.5941,70.5092,70.5469,99512.0
2019-05-14 15:25:00,74.8,74.86,74.78,74.79,122771.0,70.5469,70.6035,70.5281,70.5375,122771.0
2019-05-14 15:30:00,74.79,74.79,74.57,74.6,423188.0,70.5375,70.5375,70.33,70.3583,423188.0
2019-05-14 15:35:00,74.6,74.69,74.57,74.65,222168.0,70.3583,70.4432,70.33,70.4055,222168.0
2019-05-14 15:40:00,74.65,74.74,74.64,74.65,221987.0,70.4055,70.4903,70.396,70.4055,221987.0
2019-05-14 15:45:00,74.64,74.71,74.58,74.67,306946.0,70.396,70.4621,70.3394,70.4243,306946.0
2019-05-14 15:50:00,74.67,74.67,74.55,74.65,788597.0,70.4243,70.4243,70.3112,70.4055,788597.0
2019-05-14 15:55:00,74.65,74.69,74.46,74.51,3132625.0,70.4055,70.4432,70.2263,70.2734,3132625.0
2019-05-15 09:30:00,73.97,74.17,73.85,74.14,258703.0,69.7641,69.9528,69.651,69.9245,258703.0
2019-05-15 09:35:00,74.14,74.23,74.05,74.19,264518.0,69.9245,70.0093,69.8396,69.9716,264518.0
2019-05-15 09:40:00,74.2,74.28,74.04,74.25,141523.0,69.9811,70.0565,69.8302,70.0282,141523.0
2019-05-15 09:45:00,74.24,74.43,74.21,74.3,218802.0,70.0188,70.198,69.9905,70.0754,218802.0
2019-05-15 09:50:00,74.31,74.42,74.23,74.37,332094.0,70.0848,70.1885,70.0093,70.1414,332094.0
2019-05-15 09:55:00,74.37,74.49,74.36,74.45,149616.0,70.1414,70.2546,70.132,70.2168,149616.0
2019-05-15 10:00:00,74.44,74.64,74.44,74.54,317469.0,70.2074,70.396,70.2074,70.3017,317469.0
2019-05-15 10:05:00,74.54,74.59,74.46,74.53,121152.0,70.3017,70.3489,70.2263,70.2923,121152.0
2019-05-15 10:10:00,74.52,74.88,74.42,74.88,1217866.0,70.2829,70.6224,70.1885,70.6224,1217866.0
2019-05-15 10:15:00,74.87,74.95,74.64,74.7,372652.0,70.613,70.6884,70.396,70.4526,372652.0
2019-05-15 10:20:00,74.7,74.79,74.66,74.79,221521.0,70.4526,70.5375,70.4149,70.5375,221521.0
2019-05-15 10:25:00,74.79,75.06,74.78,75.01,228528.0,70.5375,70.7922,70.5281,70.745,228528.0
2019-05-15 10:30:00,75.0,75.08,74.98,75.02,154328.0,70.7356,70.811,70.7167,70.7544,154328.0
2019-05-15 10:35:00,75.02,75.07,74.98,75.03,103547.0,70.7544,70.8016,70.7167,70.7639,103547.0
2019-05-15 10:40:00,75.02,75.15,75.02,75.09,88514.0,70.7544,70.877,70.7544,70.8204,88514.0
2019-05-15 10:45:00,75.09,75.15,75.04,75.13,91213.0,70.8204,70.877,70.7733,70.8582,91213.0
2019-05-15 10:50:00,75.13,75.21,75.12,75.15,111627.0,70.8582,70.9336,70.8487,70.877,111627.0
2019-05-15 10:55:00,75.16,75.22,75.09,75.13,168495.0,70.8865,70.9431,70.8204,70.8582,168495.0
2019-05-15 11:00:00,75.14,75.16,74.97,75.01,182647.0,70.8676,70.8865,70.7073,70.745,182647.0
2019-05-15 11:05:00,75.01,75.09,74.96,75.06,86863.0,70.745,70.8204,70.6978,70.7922,86863.0
2019-05-15 11:10:00,75.06,75.15,75.05,75.11,87800.0,70.7922,70.877,70.7827,70.8393,87800.0
2019-05-15 11:15:00,75.1,75.14,75.05,75.14,74736.0,70.8299,70.8676,70.7827,70.8676,74736.0
2019-05-15 11:20:00,75.13,75.17,75.09,75.15,103695.0,70.8582,70.8959,70.8204,70.877,103695.0
2019-05-15 11:25:00,75.15,75.35,75.15,75.35,176330.0,70.877,71.0657,70.877,71.0657,176330.0
2019-05-15 11:30:00,75.34,75.39,75.29,75.34,258589.0,71.0562,71.1034,71.0091,71.0562,258589.0
2019-05-15 11:35:00,75.35,75.37,75.23,75.24,92419.0,71.0657,71.0845,70.9525,70.9619,92419.0
2019-05-15 11:40:00,75.24,75.36,75.23,75.33,73549.0,70.9619,71.0751,70.9525,71.0468,73549.0
2019-05-15 11:45:00,75.33,75.35,75.23,75.24,63023.0,71.0468,71.0657,70.9525,70.9619,63023.0
2019-05-15 11:50:00,75.24,75.35,75.23,75.3,104425.0,70.9619,71.0657,70.9525,71.0185,104425.0
2019-05-15 11:55:00,75.3,75.35,75.28,75.31,59230.0,71.0185,71.0657,70.9996,71.0279,59230.0
2019-05-15 12:00:00,75.31,75.4,75.31,75.38,65788.0,71.0279,71.1128,71.0279,71.094,65788.0
2019-05-15 12:05:00,75.37,75.43,75.33,75.36,134100.0,71.0845,71.1411,71.0468,71.0751,134100.0
2019-05-15 12:10:00,75.36,75.37,75.26,75.31,98284.0,71.0751,71.0845,70.9808,71.0279,98284.0
2019-05-15 12:15:00,75.3,75.31,75.18,75.19,61155.0,71.0185,71.0279,70.9053,70.9148,61155.0
2019-05-15 12:20:00,75.19,75.25,75.15,75.16,92953.0,70.9148,70.9714,70.877,70.8865,92953.0
2019-05-15 12:25:00,75.16,75.2,75.13,75.18,44375.0,70.8865,70.9242,70.8582,70.9053,44375.0
2019-05-15 12:30:00,75.18,75.25,75.16,75.22,51345.0,70.9053,70.9714,70.8865,70.9431,51345.0
2019-05-15 12:35:00,75.23,75.23,75.14,75.2,60933.0,70.9525,70.9525,70.8676,70.9242,60933.0
2019-05-15 12:40:00,75.21,75.24,75.19,75.24,65986.0,70.9336,70.9619,70.9148,70.9619,65986.0
2019-05-15 12:45:00,75.26,75.29,75.23,75.26,79109.0,70.9808,71.0091,70.9525,70.9808,79109.0
2019-05-15 12:50:00,75.26,75.27,75.16,75.17,60179.0,70.9808,70.9902,70.8865,70.8959,60179.0
2019-05-15 12:55:00,75.18,75.18,75.07,75.13,128104.0,70.9053,70.9053,70.8016,70.8582,128104.0
2019-05-15 13:00:00,75.12,75.2,75.11,75.18,40980.0,70.8487,70.9242,70.8393,70.9053,40980.0
2019-05-15 13:05:00,75.19,75.24,75.15,75.18,57512.0,70.9148,70.9619,70.877,70.9053,57512.0
2019-05-15 13:10:00,75.18,75.21,75.17,75.2,50678.0,70.9053,70.9336,70.8959,70.9242,50678.0
2019-05-15 13:15:00,75.19,75.24,75.14,75.16,51830.0,70.9148,70.9619,70.8676,70.8865,51830.0
2019-05-15 13:20:00,75.16,75.23,75.16,75.18,112138.0,70.8865,70.9525,70.8865,70.9053,112138.0
2019-05-15 13:25:00,75.18,75.27,75.18,75.26,43021.0,70.9053,70.9902,70.9053,70.9808,43021.0
2019-05-15 13:30:00,75.25,75.35,75.25,75.35,104046.0,70.9714,71.0657,70.9714,71.0657,104046.0
2019-05-15 13:35:00,75.34,75.41,75.31,75.39,134627.0,71.0562,71.1223,71.0279,71.1034,134627.0
2019-05-15 13:40:00,75.39,75.4,75.32,75.34,50856.0,71.1034,71.1128,71.0374,71.0562,50856.0
2019-05-15 13:45:00,75.34,75.42,75.33,75.41,51847.0,71.0562,71.1317,71.0468,71.1223,51847.0
2019-05-15 13:50:00,75.4,75.41,75.36,75.39,76443.0,71.1128,71.1223,71.0751,71.1034,76443.0
2019-05-15 13:55:00,75.39,75.44,75.39,75.4,56292.0,71.1034,71.1505,71.1034,71.1128,56292.0
2019-05-15 14:00:00,75.4,75.45,75.39,75.44,61569.0,71.1128,71.16,71.1034,71.1505,61569.0
2019-05-15 14:05:00,75.44,75.48,75.39,75.42,90846.0,71.1505,71.1883,71.1034,71.1317,90846.0
2019-05-15 14:10:00,75.42,75.51,75.42,75.49,93694.0,71.1317,71.2166,71.1317,71.1977,93694.0
2019-05-15 14:15:00,75.49,75.5,75.44,75.46,67390.0,71.1977,71.2071,71.1505,71.1694,67390.0
2019-05-15 14:20:00,75.47,75.53,75.47,75.52,61293.0,71.1788,71.2354,71.1788,71.226,61293.0
2019-05-15 14:25:00,75.52,75.53,75.44,75.47,68949.0,71.226,71.2354,71.1505,71.1788,68949.0
2019-05-15 14:30:00,75.46,75.51,75.44,75.49,66839.0,71.1694,71.2166,71.1505,71.1977,66839.0
2019-05-15 14:35:00,75.48,75.49,75.42,75.47,45099.0,71.1883,71.1977,71.1317,71.1788,45099.0
2019-05-15 14:40:00,75.46,75.5,75.44,75.47,89971.0,71.1694,71.2071,71.1505,71.1788,89971.0
2019-05-15 14:45:00,75.46,75.51,75.46,75.49,82369.0,71.1694,71.2166,71.1694,71.1977,82369.0
2019-05-15 14:50:00,75.49,75.5,75.36,75.38,78122.0,71.1977,71.2071,71.0751,71.094,78122.0
2019-05-15 14:55:00,75.38,75.39,75.34,75.37,125336.0,71.094,71.1034,71.0562,71.0845,125336.0
2019-05-15 15:00:00,75.36,75.43,75.32,75.35,78245.0,71.0751,71.1411,71.0374,71.0657,78245.0
2019-05-15 15:05:00,75.35,75.42,75.34,75.4,46249.0,71.0657,71.1317,71.0562,71.1128,46249.0
2019-05-15 15:10:00,75.4,75.43,75.35,75.39,78606.0,71.1128,71.1411,71.0657,71.1034,78606.0
2019-05-15 15:15:00,75.4,75.42,75.37,75.39,64909.0,71.1128,71.1317,71.0845,71.1034,64909.0
2019-05-15 15:20:00,75.39,75.46,75.38,75.45,91725.0,71.1034,71.1694,71.094,71.16,91725.0
2019-05-15 15:25:00,75.44,75.48,75.42,75.45,186424.0,71.1505,71.1883,71.1317,71.16,186424.0
2019-05-15 15:30:00,75.45,75.49,75.37,75.41,376840.0,71.16,71.1977,71.0845,71.1223,376840.0
2019-05-15 15:35:00,75.41,75.42,75.31,75.34,204103.0,71.1223,71.1317,71.0279,71.0562,204103.0
2019-05-15 15:40:00,75.34,75.35,75.31,75.33,192377.0,71.0562,71.0657,71.0279,71.0468,192377.0
2019-05-15 15:45:00,75.32,75.33,75.28,75.29,422255.0,71.0374,71.0468,70.9996,71.0091,422255.0
2019-05-15 15:50:00,75.29,75.35,75.27,75.3,1225261.0,71.0091,71.0657,70.9902,71.0185,1225261.0
2019-05-15 15:55:00,75.3,75.33,75.22,75.29,1764559.0,71.0185,71.0468,70.9431,71.0091,1764559.0
2019-05-16 09:30:00,75.37,75.43,75.25,75.4,189007.0,71.0845,71.1411,70.9714,71.1128,189007.0
2019-05-16 09:35:00,75.39,75.54,75.34,75.53,125415.0,71.1034,71.2449,71.0562,71.2354,125415.0
2019-05-16 09:40:00,75.54,75.72,75.48,75.68,165342.0,71.2449,71.4146,71.1883,71.3769,165342.0
2019-05-16 09:45:00,75.69,75.73,75.62,75.68,122830.0,71.3863,71.4241,71.3203,71.3769,122830.0
2019-05-16 09:50:00,75.7,75.81,75.69,75.77,184134.0,71.3958,71.4995,71.3863,71.4618,184134.0
2019-05-16 09:55:00,75.77,75.81,75.73,75.77,163226.0,71.4618,71.4995,71.4241,71.4618,163226.0
2019-05-16 10:00:00,75.77,75.8,75.67,75.73,172132.0,71.4618,71.4901,71.3675,71.4241,172132.0
2019-05-16 10:05:00,75.73,75.84,75.7,75.79,185449.0,71.4241,71.5278,71.3958,71.4806,185449.0
2019-05-16 10:10:00,75.79,75.85,75.76,75.83,223231.0,71.4806,71.5372,71.4524,71.5184,223231.0
2019-05-16 10:15:00,75.85,76.03,75.84,76.02,138228.0,71.5372,71.707,71.5278,71.6976,138228.0
2019-05-16 10:20:00,76.02,76.09,75.98,76.08,137031.0,71.6976,71.7636,71.6598,71.7542,137031.0
2019-05-16 10:25:00,76.08,76.15,76.05,76.15,133237.0,71.7542,71.8202,71.7259,71.8202,133237.0
2019-05-16 10:30:00,76.15,76.23,76.14,76.2,140197.0,71.8202,71.8956,71.8107,71.8673,140197.0
2019-05-16 10:35:00,76.2,76.2,76.14,76.18,84404.0,71.8673,71.8673,71.8107,71.8485,84404.0
2019-05-16 10:40:00,76.19,76.31,76.17,76.28,135773.0,71.8579,71.9711,71.839,71.9428,135773.0
2019-05-16 10:45:00,76.27,76.31,76.23,76.31,99566.0,71.9334,71.9711,71.8956,71.9711,99566.0
2019-05-16 10:50:00,76.31,76.36,76.27,76.32,74387.0,71.9711,72.0182,71.9334,71.9805,74387.0
2019-05-16 10:55:00,76.32,76.36,76.3,76.35,190390.0,71.9805,72.0182,71.9616,72.0088,190390.0
2019-05-16 11:00:00,76.34,76.41,76.3,76.31,114598.0,71.9994,72.0654,71.9616,71.9711,114598.0
2019-05-16 11:05:00,76.31,76.34,76.23,76.25,73953.0,71.9711,71.9994,71.8956,71.9145,73953.0
2019-05-16 11:10:00,76.26,76.32,76.24,76.27,81897.0,71.9239,71.9805,71.9051,71.9334,81897.0
2019-05-16 11:15:00,76.27,76.35,76.24,76.31,78785.0,71.9334,72.0088,71.9051,71.9711,78785.0
2019-05-16 11:20:00,76.31,76.35,76.27,76.27,141642.0,71.9711,72.0088,71.9334,71.9334,141642.0
2019-05-16 11:25:00,76.27,76.32,76.22,76.24,65986.0,71.9334,71.9805,71.8862,71.9051,65986.0
2019-05-16 11:30:00,76.24,76.29,76.21,76.29,59698.0,71.9051,71.9522,71.8768,71.9522,59698.0
2019-05-16 11:35:00,76.29,76.38,76.29,76.36,51321.0,71.9522,72.0371,71.9522,72.0182,51321.0
2019-05-16 11:40:00,76.35,76.46,76.34,76.45,77142.0,72.0088,72.1126,71.9994,72.1031,77142.0
2019-05-16 11:45:00,76.46,76.47,76.34,76.39,91388.0,72.1126,72.122,71.9994,72.0465,91388.0
2019-05-16 11:50:00,76.39,76.44,76.36,76.37,67638.0,72.0465,72.0937,72.0182,72.0277,67638.0
2019-05-16 11:55:00,76.37,76.42,76.35,76.4,36558.0,72.0277,72.0748,72.0088,72.056,36558.0
2019-05-16 12:00:00,76.4,76.42,76.38,76.41,55318.0,72.056,72.0748,72.0371,72.0654,55318.0
2019-05-16 12:05:00,76.42,76.42,76.37,76.39,37564.0,72.0748,72.0748,72.0277,72.0465,37564.0
2019-05-16 12:10:00,76.4,76.47,76.37,76.46,89777.0,72.056,72.122,72.0277,72.1126,89777.0
2019-05-16 12:15:00,76.46,76.54,76.45,76.51,111174.0,72.1126,72.188,72.1031,72.1597,111174.0
2019-05-16 12:20:00,76.52,76.53,76.45,76.45,62979.0,72.1691,72.1786,72.1031,72.1031,62979.0
2019-05-16 12:25:00,76.45,76.46,76.39,76.42,30519.0,72.1031,72.1126,72.0465,72.0748,30519.0
2019-05-16 12:30:00,76.41,76.49,76.4,76.48,90128.0,72.0654,72.1408,72.056,72.1314,90128.0
2019-05-16 12:35:00,76.47,76.47,76.34,76.35,105288.0,72.122,72.122,71.9994,72.0088,105288.0
2019-05-16 12:40:00,76.35,76.36,76.27,76.31,188980.0,72.0088,72.0182,71.9334,71.9711,188980.0
2019-05-16 12:45:00,76.31,76.36,76.27,76.28,106149.0,71.9711,72.0182,71.9334,71.9428,106149.0
2019-05-16 12:50:00,76.28,76.29,76.21,76.25,68008.0,71.9428,71.9522,71.8768,71.9145,68008.0
2019-05-16 12:55:00,76.26,76.29,76.22,76.27,61165.0,71.9239,71.9522,71.8862,71.9334,61165.0
2019-05-16 13:00:00,76.28,76.33,76.17,76.2,193848.0,71.9428,71.9899,71.839,71.8673,193848.0
2019-05-16 13:05:00,76.2,76.26,76.17,76.22,96582.0,71.8673,71.9239,71.839,71.8862,96582.0
2019-05-16 13:10:00,76.21,76.3,76.21,76.27,33027.0,71.8768,71.9616,71.8768,71.9334,33027.0
2019-05-16 13:15:00,76.28,76.31,76.27,76.3,24193.0,71.9428,71.9711,71.9334,71.9616,24193.0
2019-05-16 13:20:00,76.3,76.32,76.24,76.24,39318.0,71.9616,71.9805,71.9051,71.9051,39318.0
2019-05-16 13:25:00,76.23,76.28,76.22,76.26,52361.0,71.8956,71.9428,71.8862,71.9239,52361.0
2019-05-16 13:30:00,76.25,76.26,76.19,76.2,101613.0,71.9145,71.9239,71.8579,71.8673,101613.0
2019-05-16 13:35:00,76.2,76.24,76.17,76.18,25718.0,71.8673,71.9051,71.839,71.8485,25718.0
2019-05-16 13:40:00,76.18,76.23,76.14,76.15,51247.0,71.8485,71.8956,71.8107,71.8202,51247.0
2019-05-16 13:45:00,76.14,76.18,76.06,76.09,260516.0,71.8107,71.8485,71.7353,71.7636,260516.0
2019-05-16 13:50:00,76.09,76.12,76.05,76.07,50577.0,71.7636,71.7919,71.7259,71.7447,50577.0
2019-05-16 13:55:00,76.07,76.16,76.04,76.13,1430738.0,71.7447,71.8296,71.7164,71.8013,1430738.0
2019-05-16 14:00:00,76.13,76.19,76.07,76.14,435564.0,71.8013,71.8579,71.7447,71.8107,435564.0
2019-05-16 14:05:00,76.14,76.18,76.09,76.09,503813.0,71.8107,71.8485,71.7636,71.7636,503813.0
2019-05-16 14:10:00,76.09,76.12,76.04,76.11,377585.0,71.7636,71.7919,71.7164,71.7825,377585.0
2019-05-16 14:15:00,76.11,76.18,76.11,76.17,64106.0,71.7825,71.8485,71.7825,71.839,64106.0
2019-05-16 14:20:00,76.16,76.21,76.1,76.2,83304.0,71.8296,71.8768,71.773,71.8673,83304.0
2019-05-16 14:25:00,76.2,76.27,76.19,76.26,190354.0,71.8673,71.9334,71.8579,71.9239,190354.0
2019-05-16 14:30:00,76.26,76.3,76.25,76.27,61326.0,71.9239,71.9616,71.9145,71.9334,61326.0
2019-05-16 14:35:00,76.27,76.33,76.26,76.32,96216.0,71.9334,71.9899,71.9239,71.9805,96216.0
2019-05-16 14:40:00,76.33,76.34,76.25,76.3,58596.0,71.9899,71.9994,71.9145,71.9616,58596.0
2019-05-16 14:45:00,76.3,76.35,76.3,76.31,79264.0,71.9616,72.0088,71.9616,71.9711,79264.0
2019-05-16 14:50:00,76.32,76.33,76.19,76.19,102694.0,71.9805,71.9899,71.8579,71.8579,102694.0
2019-05-16 14:55:00,76.19,76.26,76.17,76.25,130373.0,71.8579,71.9239,71.839,71.9145,130373.0
2019-05-16 15:00:00,76.24,76.25,76.13,76.19,128158.0,71.9051,71.9145,71.8013,71.8579,128158.0
2019-05-16 15:05:00,76.2,76.23,76.09,76.12,302652.0,71.8673,71.8956,71.7636,71.7919,302652.0
2019-05-16 15:10:00,76.12,76.16,76.09,76.13,181087.0,71.7919,71.8296,71.7636,71.8013,181087.0
2019-05-16 15:15:00,76.12,76.12,76.05,76.08,71255.0,71.7919,71.7919,71.7259,71.7542,71255.0
2019-05-16 15:20:00,76.08,76.13,76.05,76.1,97848.0,71.7542,71.8013,71.7259,71.773,97848.0
2019-05-16 15:25:00,76.1,76.13,76.08,76.12,99753.0,71.773,71.8013,71.7542,71.7919,99753.0
2019-05-16 15:30:00,76.11,76.12,75.94,76.06,182810.0,71.7825,71.7919,71.6221,71.7353,182810.0
2019-05-16 15:35:00,76.06,76.08,75.99,76.02,237697.0,71.7353,71.7542,71.6693,71.6976,237697.0
2019-05-16 15:40:00,76.02,76.04,75.93,75.98,314404.0,71.6976,71.7164,71.6127,71.6598,314404.0
2019-05-16 15:45:00,75.98,76.01,75.93,75.96,411686.0,71.6598,71.6881,71.6127,71.641,411686.0
2019-05-16 15:50:00,75.97,75.98,75.85,75.92,867480.0,71.6504,71.6598,71.5372,71.6033,867480.0
2019-05-16 15:55:00,75.91,76.05,75.89,76.04,2006859.0,71.5938,71.7259,71.575,71.7164,2006859.0
2019-05-17 09:30:00,75.22,75.59,75.2,75.49,424875.0,70.9431,71.292,70.9242,71.1977,424875.0
2019-05-17 09:35:00,75.5,75.58,75.42,75.58,162364.0,71.2071,71.2826,71.1317,71.2826,162364.0
2019-05-17 09:40:00,75.56,75.75,75.54,75.67,284259.0,71.2637,71.4429,71.2449,71.3675,284259.0
2019-05-17 09:45:00,75.68,75.78,75.68,75.71,171285.0,71.3769,71.4712,71.3769,71.4052,171285.0
2019-05-17 09:50:00,75.7,75.7,75.4,75.48,275588.0,71.3958,71.3958,71.1128,71.1883,275588.0
2019-05-17 09:55:00,75.48,75.62,75.45,75.55,123209.0,71.1883,71.3203,71.16,71.2543,123209.0
2019-05-17 10:00:00,75.54,75.73,75.52,75.54,225434.0,71.2449,71.4241,71.226,71.2449,225434.0
2019-05-17 10:05:00,75.53,75.59,75.48,75.52,254069.0,71.2354,71.292,71.1883,71.226,254069.0
2019-05-17 10:10:00,75.52,75.56,75.3,75.35,108567.0,71.226,71.2637,71.0185,71.0657,108567.0
2019-05-17 10:15:00,75.35,75.6,75.3,75.6,69569.0,71.0657,71.3014,71.0185,71.3014,69569.0
2019-05-17 10:20:00,75.6,75.73,75.58,75.73,250352.0,71.3014,71.4241,71.2826,71.4241,250352.0
2019-05-17 10:25:00,75.73,75.89,75.67,75.84,135517.0,71.4241,71.575,71.3675,71.5278,135517.0
2019-05-17 10:30:00,75.84,75.87,75.77,75.84,140070.0,71.5278,71.5561,71.4618,71.5278,140070.0
2019-05-17 10:35:00,75.84,75.85,75.7,75.76,222860.0,71.5278,71.5372,71.3958,71.4524,222860.0
2019-05-17 10:40:00,75.76,75.93,75.76,75.91,130872.0,71.4524,71.6127,71.4524,71.5938,130872.0
2019-05-17 10:45:00,75.93,75.97,75.83,75.92,81610.0,71.6127,71.6504,71.5184,71.6033,81610.0
2019-05-17 10:50:00,75.91,76.13,75.91,76.12,127194.0,71.5938,71.8013,71.5938,71.7919,127194.0
2019-05-17 10:55:00,76.12,76.29,76.1,76.22,146143.0,71.7919,71.9522,71.773,71.8862,146143.0
2019-05-17 11:00:00,76.22,76.37,76.22,76.31,98432.0,71.8862,72.0277,71.8862,71.9711,98432.0
2019-05-17 11:05:00,76.32,76.4,76.26,76.34,111216.0,71.9805,72.056,71.9239,71.9994,111216.0
2019-05-17 11:10:00,76.34,76.39,76.31,76.34,64712.0,71.9994,72.0465,71.9711,71.9994,64712.0
2019-05-17 11:15:00,76.34,76.39,76.21,76.25,105415.0,71.9994,72.0465,71.8768,71.9145,105415.0
2019-05-17 11:20:00,76.26,76.29,76.2,76.22,54547.0,71.9239,71.9522,71.8673,71.8862,54547.0
2019-05-17 11:25:00,76.22,76.23,76.14,76.17,55955.0,71.8862,71.8956,71.8107,71.839,55955.0
2019-05-17 11:30:00,76.17,76.19,75.99,76.04,109016.0,71.839,71.8579,71.6693,71.7164,109016.0
2019-05-17 11:35:00,76.02,76.03,75.93,75.93,149765.0,71.6976,71.707,71.6127,71.6127,149765.0
2019-05-17 11:40:00,75.93,75.94,75.77,75.83,235895.0,71.6127,71.6221,71.4618,71.5184,235895.0
2019-05-17 11:45:00,75.83,75.91,75.79,75.8,86986.0,71.5184,71.5938,71.4806,71.4901,86986.0
2019-05-17 11:50:00,75.8,75.88,75.69,75.87,130917.0,71.4901,71.5655,71.3863,71.5561,130917.0
2019-05-17 11:55:00,75.87,75.89,75.8,75.84,69583.0,71.5561,71.575,71.4901,71.5278,69583.0
2019-05-17 12:00:00,75.84,75.87,75.76,75.77,58671.0,71.5278,71.5561,71.4524,71.4618,58671.0
2019-05-17 12:05:00,75.75,75.75,75.61,75.71,126056.0,71.4429,71.4429,71.3109,71.4052,126056.0
2019-05-17 12:10:00,75.7,75.73,75.62,75.62,103963.0,71.3958,71.4241,71.3203,71.3203,103963.0
2019-05-17 12:15:00,75.62,75.81,75.61,75.79,77007.0,71.3203,71.4995,71.3109,71.4806,77007.0
2019-05-17 12:20:00,75.79,75.84,75.76,75.78,150391.0,71.4806,71.5278,71.4524,71.4712,150391.0
2019-05-17 12:25:00,75.78,75.81,75.7,75.73,56046.0,71.4712,71.4995,71.3958,71.4241,56046.0
2019-05-17 12:30:00,75.74,75.75,75.64,75.69,41953.0,71.4335,71.4429,71.3392,71.3863,41953.0
2019-05-17 12:35:00,75.7,75.76,75.65,75.73,62847.0,71.3958,71.4524,71.3486,71.4241,62847.0
2019-05-17 12:40:00,75.74,75.89,75.71,75.86,105236.0,71.4335,71.575,71.4052,71.5467,105236.0
2019-05-17 12:45:00,75.86,75.88,75.81,75.84,49330.0,71.5467,71.5655,71.4995,71.5278,49330.0
2019-05-17 12:50:00,75.85,75.9,75.79,75.9,63536.0,71.5372,71.5844,71.4806,71.5844,63536.0
2019-05-17 12:55:00,75.9,75.9,75.83,75.87,42297.0,71.5844,71.5844,71.5184,71.5561,42297.0
2019-05-17 13:00:00,75.88,75.92,75.83,75.84,38793.0,71.5655,71.6033,71.5184,71.5278,38793.0
2019-05-17 13:05:00,75.85,75.92,75.85,75.92,39319.0,71.5372,71.6033,71.5372,71.6033,39319.0
2019-05-17 13:10:00,75.93,75.96,75.9,75.93,43592.0,71.6127,71.641,71.5844,71.6127,43592.0
2019-05-17 13:15:00,75.93,76.03,75.92,75.97,73152.0,71.6127,71.707,71.6033,71.6504,73152.0
2019-05-17 13:20:00,75.97,76.02,75.96,75.96,24533.0,71.6504,71.6976,71.641,71.641,24533.0
2019-05-17 13:25:00,75.96,75.98,75.84,75.84,50755.0,71.641,71.6598,71.5278,71.5278,50755.0
2019-05-17 13:30:00,75.84,75.87,75.75,75.87,63501.0,71.5278,71.5561,71.4429,71.5561,63501.0
2019-05-17 13:35:00,75.88,75.94,75.87,75.91,39375.0,71.5655,71.6221,71.5561,71.5938,39375.0
2019-05-17 13:40:00,75.92,75.96,75.8,75.88,104303.0,71.6033,71.641,71.4901,71.5655,104303.0
2019-05-17 13:45:00,75.87,75.94,75.82,75.92,95209.0,71.5561,71.6221,71.5089,71.6033,95209.0
2019-05-17 13:50:00,75.92,75.93,75.88,75.92,43895.0,71.6033,71.6127,71.5655,71.6033,43895.0
2019-05-17 13:55:00,75.92,75.96,75.9,75.94,48701.0,71.6033,71.641,71.5844,71.6221,48701.0
2019-05-17 14:00:00,75.93,76.02,75.93,75.95,57289.0,71.6127,71.6976,71.6127,71.6315,57289.0
2019-05-17 14:05:00,75.96,75.96,75.87,75.93,99929.0,71.641,71.641,71.5561,71.6127,99929.0
2019-05-17 14:10:00,75.93,75.94,75.83,75.89,58391.0,71.6127,71.6221,71.5184,71.575,58391.0
2019-05-17 14:15:00,75.88,75.9,75.83,75.89,40085.0,71.5655,71.5844,71.5184,71.575,40085.0
2019-05-17 14:20:00,75.89,75.92,75.84,75.9,35488.0,71.575,71.6033,71.5278,71.5844,35488.0
2019-05-17 14:25:00,75.89,75.89,75.83,75.88,36896.0,71.575,71.575,71.5184,71.5655,36896.0
2019-05-17 14:30:00,75.87,75.87,75.81,75.81,90130.0,71.5561,71.5561,71.4995,71.4995,90130.0
2019-05-17 14:35:00,75.81,75.88,75.81,75.85,50813.0,71.4995,71.5655,71.4995,71.5372,50813.0
2019-05-17 14:40:00,75.85,75.86,75.79,75.86,44130.0,71.5372,71.5467,71.4806,71.5467,44130.0
2019-05-17 14:45:00,75.85,75.87,75.83,75.87,40114.0,71.5372,71.5561,71.5184,71.5561,40114.0
2019-05-17 14:50:00,75.88,75.92,75.87,75.88,50556.0,71.5655,71.6033,71.5561,71.5655,50556.0
2019-05-17 14:55:00,75.88,75.92,75.87,75.9,42609.0,71.5655,71.6033,71.5561,71.5844,42609.0
2019-05-17 15:00:00,75.9,75.92,75.61,75.63,361178.0,71.5844,71.6033,71.3109,71.3297,361178.0
2019-05-17 15:05:00,75.62,75.63,75.42,75.43,239368.0,71.3203,71.3297,71.1317,71.1411,239368.0
2019-05-17 15:10:00,75.43,75.45,75.34,75.39,420464.0,71.1411,71.16,71.0562,71.1034,420464.0
2019-05-17 15:15:00,75.39,75.4,75.27,75.33,307135.0,71.1034,71.1128,70.9902,71.0468,307135.0
2019-05-17 15:20:00,75.33,75.46,75.28,75.43,262518.0,71.0468,71.1694,70.9996,71.1411,262518.0
2019-05-17 15:25:00,75.43,75.53,75.37,75.5,185373.0,71.1411,71.2354,71.0845,71.2071,185373.0
2019-05-17 15:30:00,75.49,75.49,75.39,75.45,271424.0,71.1977,71.1977,71.1034,71.16,271424.0
2019-05-17 15:35:00,75.46,75.51,75.35,75.35,301776.0,71.1694,71.2166,71.0657,71.0657,301776.0
2019-05-17 15:40:00,75.34,75.52,75.27,75.45,452397.0,71.0562,71.226,70.9902,71.16,452397.0
2019-05-17 15:45:00,75.45,75.48,75.28,75.37,451412.0,71.16,71.1883,70.9996,71.0845,451412.0
2019-05-17 15:50:00,75.37,75.49,75.32,75.41,642021.0,71.0845,71.1977,71.0374,71.1223,642021.0
2019-05-17 15:55:00,75.4,75.53,75.39,75.39,1688788.0,71.1128,71.2354,71.1034,71.1034,1688788.0
2019-05-20 09:30:00,74.11,74.23,74.0,74.08,431962.0,69.8962,70.0093,69.7924,69.8679,431962.0
2019-05-20 09:35:00,74.08,74.11,73.7,73.83,326187.0,69.8679,69.8962,69.5095,69.6321,326187.0
2019-05-20 09:40:00,73.81,73.97,73.71,73.94,321006.0,69.6132,69.7641,69.5189,69.7358,321006.0
2019-05-20 09:45:00,73.95,74.29,73.95,74.12,247397.0,69.7453,70.0659,69.7453,69.9056,247397.0
2019-05-20 09:50:00,74.09,74.1,73.91,74.1,211459.0,69.8773,69.8867,69.7075,69.8867,211459.0
2019-05-20 09:55:00,74.1,74.3,74.1,74.26,349368.0,69.8867,70.0754,69.8867,70.0376,349368.0
2019-05-20 10:00:00,74.25,74.25,74.0,74.09,155418.0,70.0282,70.0282,69.7924,69.8773,155418.0
2019-05-20 10:05:00,74.08,74.26,74.06,74.18,119901.0,69.8679,70.0376,69.849,69.9622,119901.0
2019-05-20 10:10:00,74.18,74.27,74.05,74.16,110406.0,69.9622,70.0471,69.8396,69.9433,110406.0
2019-05-20 10:15:00,74.15,74.23,74.07,74.17,118055.0,69.9339,70.0093,69.8584,69.9528,118055.0
2019-05-20 10:20:00,74.16,74.38,74.15,74.37,146705.0,69.9433,70.1508,69.9339,70.1414,146705.0
2019-05-20 10:25:00,74.36,74.56,74.36,74.48,155887.0,70.132,70.3206,70.132,70.2451,155887.0
2019-05-20 10:30:00,74.47,74.64,74.43,74.62,118497.0,70.2357,70.396,70.198,70.3772,118497.0
2019-05-20 10:35:00,74.63,74.67,74.55,74.59,96207.0,70.3866,70.4243,70.3112,70.3489,96207.0
2019-05-20 10:40:00,74.59,74.69,74.48,74.5,77259.0,70.3489,70.4432,70.2451,70.264,77259.0
2019-05-20 10:45:00,74.5,74.55,74.38,74.39,275358.0,70.264,70.3112,70.1508,70.1602,275358.0
2019-05-20 10:50:00,74.39,74.47,74.33,74.4,303588.0,70.1602,70.2357,70.1037,70.1697,303588.0
2019-05-20 10:55:00,74.4,74.63,74.39,74.61,170425.0,70.1697,70.3866,70.1602,70.3677,170425.0
2019-05-20 11:00:00,74.62,74.66,74.37,74.4,174548.0,70.3772,70.4149,70.1414,70.1697,174548.0
2019-05-20 11:05:00,74.4,74.44,74.35,74.35,80163.0,70.1697,70.2074,70.1225,70.1225,80163.0
2019-05-20 11:10:00,74.35,74.49,74.34,74.41,109569.0,70.1225,70.2546,70.1131,70.1791,109569.0
2019-05-20 11:15:00,74.41,74.42,74.33,74.37,96882.0,70.1791,70.1885,70.1037,70.1414,96882.0
2019-05-20 11:20:00,74.37,74.41,74.3,74.39,98000.0,70.1414,70.1791,70.0754,70.1602,98000.0
2019-05-20 11:25:00,74.38,74.48,74.34,74.43,111476.0,70.1508,70.2451,70.1131,70.198,111476.0
2019-05-20 11:30:00,74.43,74.55,74.42,74.49,220671.0,70.198,70.3112,70.1885,70.2546,220671.0
2019-05-20 11:35:00,74.49,74.49,74.25,74.32,129578.0,70.2546,70.2546,70.0282,70.0942,129578.0
2019-05-20 11:40:00,74.32,74.4,74.3,74.39,63907.0,70.0942,70.1697,70.0754,70.1602,63907.0
2019-05-20 11:45:00,74.39,74.5,74.39,74.47,91533.0,70.1602,70.264,70.1602,70.2357,91533.0
2019-05-20 11:50:00,74.46,74.52,74.39,74.41,91355.0,70.2263,70.2829,70.1602,70.1791,91355.0
2019-05-20 11:55:00,74.42,74.45,74.33,74.43,92967.0,70.1885,70.2168,70.1037,70.198,92967.0
2019-05-20 12:00:00,74.43,74.52,74.35,74.52,134679.0,70.198,70.2829,70.1225,70.2829,134679.0
2019-05-20 12:05:00,74.51,74.56,74.48,74.5,70801.0,70.2734,70.3206,70.2451,70.264,70801.0
2019-05-20 12:10:00,74.5,74.61,74.49,74.59,62249.0,70.264,70.3677,70.2546,70.3489,62249.0
2019-05-20 12:15:00,74.59,74.65,74.55,74.57,58483.0,70.3489,70.4055,70.3112,70.33,58483.0
2019-05-20 12:20:00,74.57,74.61,74.53,74.54,50359.0,70.33,70.3677,70.2923,70.3017,50359.0
2019-05-20 12:25:00,74.55,74.59,74.42,74.43,84138.0,70.3112,70.3489,70.1885,70.198,84138.0
2019-05-20 12:30:00,74.43,74.45,74.3,74.37,251641.0,70.198,70.2168,70.0754,70.1414,251641.0
2019-05-20 12:35:00,74.37,74.5,74.37,74.48,59148.0,70.1414,70.264,70.1414,70.2451,59148.0
2019-05-20 12:40:00,74.47,74.48,74.37,74.39,142664.0,70.2357,70.2451,70.1414,70.1602,142664.0
2019-05-20 12:45:00,74.39,74.43,74.34,74.34,107347.0,70.1602,70.198,70.1131,70.1131,107347.0
2019-05-20 12:50:00,74.35,74.39,74.26,74.28,99939.0,70.1225,70.1602,70.0376,70.0565,99939.0
2019-05-20 12:55:00,74.27,74.32,74.23,74.26,80726.0,70.0471,70.0942,70.0093,70.0376,80726.0
2019-05-20 13:00:00,74.23,74.28,74.17,74.19,64025.0,70.0093,70.0565,69.9528,69.9716,64025.0
2019-05-20 13:05:00,74.19,74.25,74.18,74.21,65923.0,69.9716,70.0282,69.9622,69.9905,65923.0
2019-05-20 13:10:00,74.22,74.29,74.21,74.27,71014.0,69.9999,70.0659,69.9905,70.0471,71014.0
2019-05-20 13:15:00,74.27,74.31,74.24,74.25,70407.0,70.0471,70.0848,70.0188,70.0282,70407.0
2019-05-20 13:20:00,74.26,74.3,74.17,74.22,68111.0,70.0376,70.0754,69.9528,69.9999,68111.0
2019-05-20 13:25:00,74.23,74.3,74.19,74.29,65787.0,70.0093,70.0754,69.9716,70.0659,65787.0
2019-05-20 13:30:00,74.28,74.32,74.24,74.24,95640.0,70.0565,70.0942,70.0188,70.0188,95640.0
2019-05-20 13:35:00,74.24,74.32,74.22,74.28,62307.0,70.0188,70.0942,69.9999,70.0565,62307.0
2019-05-20 13:40:00,74.28,74.32,74.27,74.28,53143.0,70.0565,70.0942,70.0471,70.0565,53143.0
2019-05-20 13:45:00,74.28,74.33,74.21,74.29,144615.0,70.0565,70.1037,69.9905,70.0659,144615.0
2019-05-20 13:50:00,74.29,74.32,74.2,74.22,93510.0,70.0659,70.0942,69.9811,69.9999,93510.0
2019-05-20 13:55:00,74.22,74.24,74.12,74.23,99335.0,69.9999,70.0188,69.9056,70.0093,99335.0
2019-05-20 14:00:00,74.22,74.24,74.1,74.14,60310.0,69.9999,70.0188,69.8867,69.9245,60310.0
2019-05-20 14:05:00,74.13,74.19,74.1,74.12,83190.0,69.915,69.9716,69.8867,69.9056,83190.0
2019-05-20 14:10:00,74.12,74.2,74.11,74.12,101594.0,69.9056,69.9811,69.8962,69.9056,101594.0
2019-05-20 14:15:00,74.12,74.13,74.07,74.09,67137.0,69.9056,69.915,69.8584,69.8773,67137.0
2019-05-20 14:20:00,74.09,74.13,74.01,74.01,109180.0,69.8773,69.915,69.8019,69.8019,109180.0
2019-05-20 14:25:00,74.02,74.08,74.01,74.05,85077.0,69.8113,69.8679,69.8019,69.8396,85077.0
2019-05-20 14:30:00,74.05,74.14,74.05,74.08,95528.0,69.8396,69.9245,69.8396,69.8679,95528.0
2019-05-20 14:35:00,74.08,74.09,73.92,73.94,117815.0,69.8679,69.8773,69.717,69.7358,117815.0
2019-05-20 14:40:00,73.94,74.01,73.92,73.98,98325.0,69.7358,69.8019,69.717,69.7736,98325.0
2019-05-20 14:45:00,73.98,73.99,73.87,73.88,114077.0,69.7736,69.783,69.6698,69.6792,114077.0
2019-05-20 14:50:00,73.88,73.95,73.87,73.92,175869.0,69.6792,69.7453,69.6698,69.717,175869.0
2019-05-20 14:55:00,73.92,73.98,73.9,73.97,139515.0,69.717,69.7736,69.6981,69.7641,139515.0
2019-05-20 15:00:00,73.96,74.01,73.9,73.91,156424.0,69.7547,69.8019,69.6981,69.7075,156424.0
2019-05-20 15:05:00,73.91,73.95,73.85,73.87,185951.0,69.7075,69.7453,69.651,69.6698,185951.0
2019-05-20 15:10:00,73.87,73.9,73.78,73.84,347422.0,69.6698,69.6981,69.5849,69.6415,347422.0
2019-05-20 15:15:00,73.84,74.0,73.82,73.98,173505.0,69.6415,69.7924,69.6227,69.7736,173505.0
2019-05-20 15:20:00,73.97,74.03,73.93,73.95,275703.0,69.7641,69.8207,69.7264,69.7453,275703.0
2019-05-20 15:25:00,73.95,74.06,73.92,74.05,328404.0,69.7453,69.849,69.717,69.8396,328404.0
2019-05-20 15:30:00,74.05,74.12,74.01,74.09,276713.0,69.8396,69.9056,69.8019,69.8773,276713.0
2019-05-20 15:35:00,74.09,74.22,74.08,74.17,400193.0,69.8773,69.9999,69.8679,69.9528,400193.0
2019-05-20 15:40:00,74.18,74.21,74.1,74.11,281530.0,69.9622,69.9905,69.8867,69.8962,281530.0
2019-05-20 15:45:00,74.11,74.16,74.08,74.1,432178.0,69.8962,69.9433,69.8679,69.8867,432178.0
2019-05-20 15:50:00,74.1,74.17,74.06,74.15,603062.0,69.8867,69.9528,69.849,69.9339,603062.0
2019-05-20 15:55:00,74.15,74.17,74.08,74.08,1282663.0,69.9339,69.9528,69.8679,69.8679,1282663.0
2019-05-21 09:30:00,74.91,75.05,74.8,75.0,563555.0,70.6507,70.7827,70.5469,70.7356,563555.0
2019-05-21 09:35:00,75.0,75.06,74.84,74.91,225686.0,70.7356,70.7922,70.5847,70.6507,225686.0
2019-05-21 09:40:00,74.91,75.01,74.86,74.9,168127.0,70.6507,70.745,70.6035,70.6413,168127.0
2019-05-21 09:45:00,74.89,74.95,74.77,74.92,212726.0,70.6318,70.6884,70.5186,70.6601,212726.0
2019-05-21 09:50:00,74.92,74.94,74.76,74.82,184193.0,70.6601,70.679,70.5092,70.5658,184193.0
2019-05-21 09:55:00,74.81,74.86,74.76,74.85,99931.0,70.5564,70.6035,70.5092,70.5941,99931.0
2019-05-21 10:00:00,74.84,74.95,74.8,74.87,123113.0,70.5847,70.6884,70.5469,70.613,123113.0
2019-05-21 10:05:00,74.87,74.91,74.78,74.8,84116.0,70.613,70.6507,70.5281,70.5469,84116.0
2019-05-21 10:10:00,74.8,74.86,74.68,74.74,70664.0,70.5469,70.6035,70.4338,70.4903,70664.0
2019-05-21 10:15:00,74.74,74.87,74.72,74.78,143287.0,70.4903,70.613,70.4715,70.5281,143287.0
2019-05-21 10:20:00,74.78,74.89,74.78,74.83,120076.0,70.5281,70.6318,70.5281,70.5752,120076.0
2019-05-21 10:25:00,74.82,74.88,74.79,74.86,118626.0,70.5658,70.6224,70.5375,70.6035,118626.0
2019-05-21 10:30:00,74.87,75.01,74.83,75.01,157061.0,70.613,70.745,70.5752,70.745,157061.0
2019-05-21 10:35:00,75.0,75.01,74.92,74.98,58507.0,70.7356,70.745,70.6601,70.7167,58507.0
2019-05-21 10:40:00,74.98,75.1,74.95,75.08,140392.0,70.7167,70.8299,70.6884,70.811,140392.0
2019-05-21 10:45:00,75.08,75.13,75.05,75.06,85940.0,70.811,70.8582,70.7827,70.7922,85940.0
2019-05-21 10:50:00,75.06,75.19,75.06,75.18,85197.0,70.7922,70.9148,70.7922,70.9053,85197.0
2019-05-21 10:55:00,75.18,75.21,75.12,75.12,99719.0,70.9053,70.9336,70.8487,70.8487,99719.0
2019-05-21 11:00:00,75.12,75.18,75.01,75.01,175997.0,70.8487,70.9053,70.745,70.745,175997.0
2019-05-21 11:05:00,75.01,75.11,75.01,75.09,101506.0,70.745,70.8393,70.745,70.8204,101506.0
2019-05-21 11:10:00,75.1,75.13,75.05,75.08,107238.0,70.8299,70.8582,70.7827,70.811,107238.0
2019-05-21 11:15:00,75.09,75.11,75.06,75.1,195329.0,70.8204,70.8393,70.7922,70.8299,195329.0
2019-05-21 11:20:00,75.11,75.11,75.0,75.07,56886.0,70.8393,70.8393,70.7356,70.8016,56886.0
2019-05-21 11:25:00,75.08,75.15,75.07,75.13,43053.0,70.811,70.877,70.8016,70.8582,43053.0
2019-05-21 11:30:00,75.14,75.15,75.03,75.04,47019.0,70.8676,70.877,70.7639,70.7733,47019.0
2019-05-21 11:35:00,75.04,75.09,74.99,75.06,88686.0,70.7733,70.8204,70.7261,70.7922,88686.0
2019-05-21 11:40:00,75.07,75.07,74.97,75.01,74664.0,70.8016,70.8016,70.7073,70.745,74664.0
2019-05-21 11:45:00,75.02,75.04,74.97,74.97,65044.0,70.7544,70.7733,70.7073,70.7073,65044.0
2019-05-21 11:50:00,74.98,74.98,74.86,74.9,160959.0,70.7167,70.7167,70.6035,70.6413,160959.0
2019-05-21 11:55:00,74.9,74.95,74.88,74.92,139938.0,70.6413,70.6884,70.6224,70.6601,139938.0
2019-05-21 12:00:00,74.92,75.07,74.92,75.0,160171.0,70.6601,70.8016,70.6601,70.7356,160171.0
2019-05-21 12:05:00,75.01,75.04,74.97,74.98,57226.0,70.745,70.7733,70.7073,70.7167,57226.0
2019-05-21 12:10:00,74.99,75.08,74.98,75.07,59535.0,70.7261,70.811,70.7167,70.8016,59535.0
2019-05-21 12:15:00,75.08,75.09,75.0,75.01,45161.0,70.811,70.8204,70.7356,70.745,45161.0
2019-05-21 12:20:00,75.02,75.07,75.01,75.03,43431.0,70.7544,70.8016,70.745,70.7639,43431.0
2019-05-21 12:25:00,75.03,75.04,75.0,75.02,43004.0,70.7639,70.7733,70.7356,70.7544,43004.0
2019-05-21 12:30:00,75.01,75.02,74.96,74.98,129876.0,70.745,70.7544,70.6978,70.7167,129876.0
2019-05-21 12:35:00,74.98,74.98,74.93,74.94,58630.0,70.7167,70.7167,70.6695,70.679,58630.0
2019-05-21 12:40:00,74.95,75.02,74.94,75.02,110547.0,70.6884,70.7544,70.679,70.7544,110547.0
2019-05-21 12:45:00,75.02,75.03,74.93,74.99,44609.0,70.7544,70.7639,70.6695,70.7261,44609.0
2019-05-21 12:50:00,75.0,75.01,74.96,74.99,56035.0,70.7356,70.745,70.6978,70.7261,56035.0
2019-05-21 12:55:00,74.99,75.02,74.96,75.01,44146.0,70.7261,70.7544,70.6978,70.745,44146.0
2019-05-21 13:00:00,75.02,75.03,75.0,75.02,31044.0,70.7544,70.7639,70.7356,70.7544,31044.0
2019-05-21 13:05:00,75.02,75.03,74.99,75.01,32901.0,70.7544,70.7639,70.7261,70.745,32901.0
2019-05-21 13:10:00,75.0,75.05,74.99,75.04,32059.0,70.7356,70.7827,70.7261,70.7733,32059.0
2019-05-21 13:15:00,75.04,75.04,74.98,75.0,56442.0,70.7733,70.7733,70.7167,70.7356,56442.0
2019-05-21 13:20:00,74.99,75.05,74.97,75.03,87685.0,70.7261,70.7827,70.7073,70.7639,87685.0
2019-05-21 13:25:00,75.03,75.03,74.97,74.99,80913.0,70.7639,70.7639,70.7073,70.7261,80913.0
2019-05-21 13:30:00,74.98,75.02,74.96,75.01,34865.0,70.7167,70.7544,70.6978,70.745,34865.0
2019-05-21 13:35:00,75.02,75.04,74.99,75.03,47419.0,70.7544,70.7733,70.7261,70.7639,47419.0
2019-05-21 13:40:00,75.03,75.07,75.01,75.06,148186.0,70.7639,70.8016,70.745,70.7922,148186.0
2019-05-21 13:45:00,75.06,75.09,75.05,75.07,62466.0,70.7922,70.8204,70.7827,70.8016,62466.0
2019-05-21 13:50:00,75.07,75.08,75.05,75.06,47336.0,70.8016,70.811,70.7827,70.7922,47336.0
2019-05-21 13:55:00,75.06,75.1,75.05,75.09,55870.0,70.7922,70.8299,70.7827,70.8204,55870.0
2019-05-21 14:00:00,75.09,75.11,75.07,75.1,61932.0,70.8204,70.8393,70.8016,70.8299,61932.0
2019-05-21 14:05:00,75.11,75.13,75.08,75.08,62781.0,70.8393,70.8582,70.811,70.811,62781.0
2019-05-21 14:10:00,75.09,75.12,75.07,75.09,46348.0,70.8204,70.8487,70.8016,70.8204,46348.0
2019-05-21 14:15:00,75.09,75.15,75.08,75.15,49375.0,70.8204,70.877,70.811,70.877,49375.0
2019-05-21 14:20:00,75.15,75.16,75.12,75.14,48187.0,70.877,70.8865,70.8487,70.8676,48187.0
2019-05-21 14:25:00,75.13,75.21,75.12,75.2,180212.0,70.8582,70.9336,70.8487,70.9242,180212.0
2019-05-21 14:30:00,75.2,75.21,75.17,75.18,59953.0,70.9242,70.9336,70.8959,70.9053,59953.0
2019-05-21 14:35:00,75.18,75.19,75.15,75.18,64428.0,70.9053,70.9148,70.877,70.9053,64428.0
2019-05-21 14:40:00,75.19,75.21,75.16,75.21,63900.0,70.9148,70.9336,70.8865,70.9336,63900.0
2019-05-21 14:45:00,75.22,75.22,75.17,75.18,81411.0,70.9431,70.9431,70.8959,70.9053,81411.0
2019-05-21 14:50:00,75.17,75.2,75.08,75.08,159821.0,70.8959,70.9242,70.811,70.811,159821.0
2019-05-21 14:55:00,75.08,75.1,75.05,75.07,166776.0,70.811,70.8299,70.7827,70.8016,166776.0
2019-05-21 15:00:00,75.07,75.08,75.01,75.03,364699.0,70.8016,70.811,70.745,70.7639,364699.0
2019-05-21 15:05:00,75.03,75.09,75.03,75.06,64719.0,70.7639,70.8204,70.7639,70.7922,64719.0
2019-05-21 15:10:00,75.07,75.08,75.02,75.06,104818.0,70.8016,70.811,70.7544,70.7922,104818.0
2019-05-21 15:15:00,75.06,75.07,74.99,75.03,242903.0,70.7922,70.8016,70.7261,70.7639,242903.0
2019-05-21 15:20:00,75.03,75.05,74.97,75.01,123869.0,70.7639,70.7827,70.7073,70.745,123869.0
2019-05-21 15:25:00,75.01,75.06,74.99,75.06,180176.0,70.745,70.7922,70.7261,70.7922,180176.0
2019-05-21 15:30:00,75.05,75.15,75.04,75.1,172472.0,70.7827,70.877,70.7733,70.8299,172472.0
2019-05-21 15:35:00,75.11,75.12,75.04,75.07,397677.0,70.8393,70.8487,70.7733,70.8016,397677.0
2019-05-21 15:40:00,75.07,75.08,74.98,75.0,313809.0,70.8016,70.811,70.7167,70.7356,313809.0
2019-05-21 15:45:00,75.0,75.05,74.97,75.03,235720.0,70.7356,70.7827,70.7073,70.7639,235720.0
2019-05-21 15:50:00,75.03,75.04,74.95,74.97,268325.0,70.7639,70.7733,70.6884,70.7073,268325.0
2019-05-21 15:55:00,74.97,75.01,74.93,74.99,1281462.0,70.7073,70.745,70.6695,70.7261,1281462.0
2019-05-22 09:30:00,74.5,74.75,74.45,74.73,306488.0,70.264,70.4998,70.2168,70.4809,306488.0
2019-05-22 09:35:00,74.73,74.78,74.64,74.69,163182.0,70.4809,70.5281,70.396,70.4432,163182.0
2019-05-22 09:40:00,74.69,74.74,74.63,74.7,119431.0,70.4432,70.4903,70.3866,70.4526,119431.0
2019-05-22 09:45:00,74.72,74.78,74.65,74.72,129352.0,70.4715,70.5281,70.4055,70.4715,129352.0
2019-05-22 09:50:00,74.71,74.86,74.64,74.84,98933.0,70.4621,70.6035,70.396,70.5847,98933.0
2019-05-22 09:55:00,74.85,74.87,74.79,74.82,89476.0,70.5941,70.613,70.5375,70.5658,89476.0
2019-05-22 10:00:00,74.82,74.84,74.73,74.75,85157.0,70.5658,70.5847,70.4809,70.4998,85157.0
2019-05-22 10:05:00,74.75,74.82,74.7,74.77,102418.0,70.4998,70.5658,70.4526,70.5186,102418.0
2019-05-22 10:10:00,74.78,74.79,74.68,74.75,127486.0,70.5281,70.5375,70.4338,70.4998,127486.0
2019-05-22 10:15:00,74.75,75.04,74.74,74.84,719842.0,70.4998,70.7733,70.4903,70.5847,719842.0
2019-05-22 10:20:00,74.84,74.86,74.76,74.86,181120.0,70.5847,70.6035,70.5092,70.6035,181120.0
2019-05-22 10:25:00,74.86,74.92,74.78,74.78,184420.0,70.6035,70.6601,70.5281,70.5281,184420.0
2019-05-22 10:30:00,74.77,74.84,74.69,74.71,151585.0,70.5186,70.5847,70.4432,70.4621,151585.0
2019-05-22 10:35:00,74.71,74.75,74.6,74.66,137346.0,70.4621,70.4998,70.3583,70.4149,137346.0
2019-05-22 10:40:00,74.66,74.68,74.59,74.62,121765.0,70.4149,70.4338,70.3489,70.3772,121765.0
2019-05-22 10:45:00,74.62,74.71,74.6,74.68,71963.0,70.3772,70.4621,70.3583,70.4338,71963.0
2019-05-22 10:50:00,74.67,74.75,74.64,74.65,73134.0,70.4243,70.4998,70.396,70.4055,73134.0
2019-05-22 10:55:00,74.65,74.67,74.53,74.59,88898.0,70.4055,70.4243,70.2923,70.3489,88898.0
2019-05-22 11:00:00,74.59,74.6,74.48,74.53,238119.0,70.3489,70.3583,70.2451,70.2923,238119.0
2019-05-22 11:05:00,74.54,74.59,74.51,74.56,70092.0,70.3017,70.3489,70.2734,70.3206,70092.0
2019-05-22 11:10:00,74.57,74.66,74.55,74.65,99463.0,70.33,70.4149,70.3112,70.4055,99463.0
2019-05-22 11:15:00,74.65,74.75,74.64,74.71,83084.0,70.4055,70.4998,70.396,70.4621,83084.0
2019-05-22 11:20:00,74.71,74.73,74.66,74.67,76257.0,70.4621,70.4809,70.4149,70.4243,76257.0
2019-05-22 11:25:00,74.67,74.81,74.67,74.81,106468.0,70.4243,70.5564,70.4243,70.5564,106468.0
2019-05-22 11:30:00,74.81,74.88,74.74,74.74,88433.0,70.5564,70.6224,70.4903,70.4903,88433.0
2019-05-22 11:35:00,74.75,74.76,74.64,74.65,104125.0,70.4998,70.5092,70.396,70.4055,104125.0
2019-05-22 11:40:00,74.65,74.71,74.64,74.66,67169.0,70.4055,70.4621,70.396,70.4149,67169.0
2019-05-22 11:45:00,74.65,74.7,74.6,74.67,58202.0,70.4055,70.4526,70.3583,70.4243,58202.0
2019-05-22 11:50:00,74.67,74.75,74.63,74.68,101204.0,70.4243,70.4998,70.3866,70.4338,101204.0
2019-05-22 11:55:00,74.68,74.79,74.67,74.78,55135.0,70.4338,70.5375,70.4243,70.5281,55135.0
2019-05-22 12:00:00,74.78,74.82,74.74,74.75,163202.0,70.5281,70.5658,70.4903,70.4998,163202.0
2019-05-22 12:05:00,74.76,74.77,74.7,74.74,70667.0,70.5092,70.5186,70.4526,70.4903,70667.0
2019-05-22 12:10:00,74.74,74.79,74.68,74.71,65901.0,70.4903,70.5375,70.4338,70.4621,65901.0
2019-05-22 12:15:00,74.7,74.76,74.7,74.75,44521.0,70.4526,70.5092,70.4526,70.4998,44521.0
2019-05-22 12:20:00,74.75,74.8,74.74,74.77,54448.0,70.4998,70.5469,70.4903,70.5186,54448.0
2019-05-22 12:25:00,74.77,74.77,74.69,74.7,42034.0,70.5186,70.5186,70.4432,70.4526,42034.0
2019-05-22 12:30:00,74.7,74.72,74.61,74.65,51087.0,70.4526,70.4715,70.3677,70.4055,51087.0
2019-05-22 12:35:00,74.65,74.7,74.65,74.67,44213.0,70.4055,70.4526,70.4055,70.4243,44213.0
2019-05-22 12:40:00,74.66,74.68,74.61,74.61,51366.0,70.4149,70.4338,70.3677,70.3677,51366.0
2019-05-22 12:45:00,74.61,74.63,74.58,74.62,39009.0,70.3677,70.3866,70.3394,70.3772,39009.0
2019-05-22 12:50:00,74.62,74.67,74.61,74.66,42232.0,70.3772,70.4243,70.3677,70.4149,42232.0
2019-05-22 12:55:00,74.65,74.68,74.64,74.65,58835.0,70.4055,70.4338,70.396,70.4055,58835.0
2019-05-22 13:00:00,74.65,74.68,74.59,74.6,60839.0,70.4055,70.4338,70.3489,70.3583,60839.0
2019-05-22 13:05:00,74.6,74.63,74.55,74.56,63008.0,70.3583,70.3866,70.3112,70.3206,63008.0
2019-05-22 13:10:00,74.56,74.58,74.52,74.58,86138.0,70.3206,70.3394,70.2829,70.3394,86138.0
2019-05-22 13:15:00,74.58,74.63,74.58,74.62,66251.0,70.3394,70.3866,70.3394,70.3772,66251.0
2019-05-22 13:20:00,74.62,74.65,74.54,74.6,195450.0,70.3772,70.4055,70.3017,70.3583,195450.0
2019-05-22 13:25:00,74.59,74.64,74.59,74.59,125037.0,70.3489,70.396,70.3489,70.3489,125037.0
2019-05-22 13:30:00,74.59,74.6,74.53,74.56,64858.0,70.3489,70.3583,70.2923,70.3206,64858.0
2019-05-22 13:35:00,74.56,74.59,74.54,74.59,35375.0,70.3206,70.3489,70.3017,70.3489,35375.0
2019-05-22 13:40:00,74.59,74.69,74.58,74.67,107479.0,70.3489,70.4432,70.3394,70.4243,107479.0
2019-05-22 13:45:00,74.68,74.7,74.65,74.69,49411.0,70.4338,70.4526,70.4055,70.4432,49411.0
2019-05-22 13:50:00,74.7,74.75,74.67,74.75,61194.0,70.4526,70.4998,70.4243,70.4998,61194.0
2019-05-22 13:55:00,74.74,74.77,74.73,74.73,79025.0,70.4903,70.5186,70.4809,70.4809,79025.0
2019-05-22 14:00:00,74.74,74.75,74.62,74.62,123586.0,70.4903,70.4998,70.3772,70.3772,123586.0
2019-05-22 14:05:00,74.62,74.74,74.62,74.72,125553.0,70.3772,70.4903,70.3772,70.4715,125553.0
2019-05-22 14:10:00,74.73,74.73,74.66,74.67,96727.0,70.4809,70.4809,70.4149,70.4243,96727.0
2019-05-22 14:15:00,74.67,74.68,74.62,74.65,70208.0,70.4243,70.4338,70.3772,70.4055,70208.0
2019-05-22 14:20:00,74.67,74.72,74.65,74.7,78861.0,70.4243,70.4715,70.4055,70.4526,78861.0
2019-05-22 14:25:00,74.71,74.73,74.66,74.69,85534.0,70.4621,70.4809,70.4149,70.4432,85534.0
2019-05-22 14:30:00,74.69,74.82,74.69,74.8,126608.0,70.4432,70.5658,70.4432,70.5469,126608.0
2019-05-22 14:35:00,74.81,74.84,74.79,74.83,67025.0,70.5564,70.5847,70.5375,70.5752,67025.0
2019-05-22 14:40:00,74.83,74.85,74.79,74.82,88131.0,70.5752,70.5941,70.5375,70.5658,88131.0
2019-05-22 14:45:00,74.83,74.86,74.8,74.8,68764.0,70.5752,70.6035,70.5469,70.5469,68764.0
2019-05-22 14:50:00,74.81,74.82,74.74,74.76,103337.0,70.5564,70.5658,70.4903,70.5092,103337.0
2019-05-22 14:55:00,74.76,74.78,74.74,74.76,159308.0,70.5092,70.5281,70.4903,70.5092,159308.0
2019-05-22 15:00:00,74.77,74.81,74.72,74.73,126663.0,70.5186,70.5564,70.4715,70.4809,126663.0
2019-05-22 15:05:00,74.72,74.76,74.67,74.69,170924.0,70.4715,70.5092,70.4243,70.4432,170924.0
2019-05-22 15:10:00,74.7,74.74,74.69,74.71,112867.0,70.4526,70.4903,70.4432,70.4621,112867.0
2019-05-22 15:15:00,74.71,74.73,74.67,74.72,80460.0,70.4621,70.4809,70.4243,70.4715,80460.0
2019-05-22 15:20:00,74.72,74.74,74.69,74.72,121672.0,70.4715,70.4903,70.4432,70.4715,121672.0
2019-05-22 15:25:00,74.72,74.77,74.71,74.71,100309.0,70.4715,70.5186,70.4621,70.4621,100309.0
2019-05-22 15:30:00,74.71,74.71,74.66,74.71,145951.0,70.4621,70.4621,70.4149,70.4621,145951.0
2019-05-22 15:35:00,74.71,74.72,74.69,74.72,118149.0,70.4621,70.4715,70.4432,70.4715,118149.0
2019-05-22 15:40:00,74.71,74.74,74.69,74.73,147934.0,70.4621,70.4903,70.4432,70.4809,147934.0
2019-05-22 15:45:00,74.73,74.74,74.69,74.71,362646.0,70.4809,70.4903,70.4432,70.4621,362646.0
2019-05-22 15:50:00,74.71,74.74,74.68,74.7,452928.0,70.4621,70.4903,70.4338,70.4526,452928.0
2019-05-22 15:55:00,74.69,74.7,74.55,74.56,1329081.0,70.4432,70.4526,70.3112,70.3206,1329081.0
2019-05-23 09:30:00,73.56,73.62,73.29,73.48,1022734.0,69.3774,69.434,69.1228,69.302,1022734.0
2019-05-23 09:35:00,73.48,73.52,73.39,73.41,247904.0,69.302,69.3397,69.2171,69.236,247904.0
2019-05-23 09:40:00,73.41,73.41,73.21,73.25,297413.0,69.236,69.236,69.0473,69.0851,297413.0
2019-05-23 09:45:00,73.25,73.34,73.17,73.25,382104.0,69.0851,69.17,69.0096,69.0851,382104.0
2019-05-23 09:50:00,73.24,73.24,73.07,73.18,317617.0,69.0756,69.0756,68.9153,69.019,317617.0
2019-05-23 09:55:00,73.18,73.27,73.12,73.17,99956.0,69.019,69.1039,68.9625,69.0096,99956.0
2019-05-23 10:00:00,73.17,73.35,73.11,73.28,113779.0,69.0096,69.1794,68.953,69.1134,113779.0
2019-05-23 10:05:00,73.27,73.28,73.08,73.09,116514.0,69.1039,69.1134,68.9247,68.9342,116514.0
2019-05-23 10:10:00,73.09,73.18,73.03,73.09,200239.0,68.9342,69.019,68.8776,68.9342,200239.0
2019-05-23 10:15:00,73.08,73.16,73.04,73.08,264163.0,68.9247,69.0002,68.887,68.9247,264163.0
2019-05-23 10:20:00,73.08,73.14,72.98,73.1,182394.0,68.9247,68.9813,68.8304,68.9436,182394.0
2019-05-23 10:25:00,73.11,73.26,73.06,73.22,144158.0,68.953,69.0945,68.9059,69.0568,144158.0
2019-05-23 10:30:00,73.22,73.33,73.2,73.33,122782.0,69.0568,69.1605,69.0379,69.1605,122782.0
2019-05-23 10:35:00,73.33,73.35,73.22,73.34,119711.0,69.1605,69.1794,69.0568,69.17,119711.0
2019-05-23 10:40:00,73.35,73.37,73.26,73.28,121012.0,69.1794,69.1982,69.0945,69.1134,121012.0
2019-05-23 10:45:00,73.27,73.36,73.26,73.31,112669.0,69.1039,69.1888,69.0945,69.1417,112669.0
2019-05-23 10:50:00,73.32,73.46,73.28,73.45,106316.0,69.1511,69.2831,69.1134,69.2737,106316.0
2019-05-23 10:55:00,73.46,73.46,73.35,73.38,99533.0,69.2831,69.2831,69.1794,69.2077,99533.0
2019-05-23 11:00:00,73.39,73.39,73.21,73.24,158572.0,69.2171,69.2171,69.0473,69.0756,158572.0
2019-05-23 11:05:00,73.24,73.29,73.21,73.25,118318.0,69.0756,69.1228,69.0473,69.0851,118318.0
2019-05-23 11:10:00,73.24,73.28,73.1,73.11,98729.0,69.0756,69.1134,68.9436,68.953,98729.0
2019-05-23 11:15:00,73.12,73.24,73.12,73.21,141128.0,68.9625,69.0756,68.9625,69.0473,141128.0
2019-05-23 11:20:00,73.21,73.25,73.14,73.25,126080.0,69.0473,69.0851,68.9813,69.0851,126080.0
2019-05-23 11:25:00,73.25,73.39,73.25,73.27,136800.0,69.0851,69.2171,69.0851,69.1039,136800.0
2019-05-23 11:30:00,73.27,73.32,73.21,73.23,86858.0,69.1039,69.1511,69.0473,69.0662,86858.0
2019-05-23 11:35:00,73.23,73.26,73.14,73.23,47662.0,69.0662,69.0945,68.9813,69.0662,47662.0
2019-05-23 11:40:00,73.22,73.22,73.12,73.14,191062.0,69.0568,69.0568,68.9625,68.9813,191062.0
2019-05-23 11:45:00,73.15,73.21,73.12,73.18,107692.0,68.9908,69.0473,68.9625,69.019,107692.0
2019-05-23 11:50:00,73.18,73.23,73.06,73.07,86982.0,69.019,69.0662,68.9059,68.9153,86982.0
2019-05-23 11:55:00,73.07,73.1,72.98,72.99,132011.0,68.9153,68.9436,68.8304,68.8399,132011.0
2019-05-23 12:00:00,72.99,73.04,72.97,73.03,65593.0,68.8399,68.887,68.821,68.8776,65593.0
2019-05-23 12:05:00,73.03,73.11,72.94,72.98,181180.0,68.8776,68.953,68.7927,68.8304,181180.0
2019-05-23 12:10:00,72.98,73.01,72.93,72.97,72654.0,68.8304,68.8587,68.7833,68.821,72654.0
2019-05-23 12:15:00,72.96,72.98,72.87,72.91,64052.0,68.8116,68.8304,68.7267,68.7644,64052.0
2019-05-23 12:20:00,72.9,72.92,72.85,72.87,44923.0,68.755,68.7738,68.7078,68.7267,44923.0
2019-05-23 12:25:00,72.87,72.99,72.86,72.97,93859.0,68.7267,68.8399,68.7172,68.821,93859.0
2019-05-23 12:30:00,72.98,73.0,72.89,72.91,74192.0,68.8304,68.8493,68.7455,68.7644,74192.0
2019-05-23 12:35:00,72.91,72.92,72.84,72.89,156040.0,68.7644,68.7738,68.6984,68.7455,156040.0
2019-05-23 12:40:00,72.88,72.98,72.87,72.94,103450.0,68.7361,68.8304,68.7267,68.7927,103450.0
2019-05-23 12:45:00,72.95,72.98,72.91,72.94,107970.0,68.8021,68.8304,68.7644,68.7927,107970.0
2019-05-23 12:50:00,72.94,72.94,72.75,72.79,154870.0,68.7927,68.7927,68.6135,68.6512,154870.0
2019-05-23 12:55:00,72.79,72.83,72.77,72.8,100499.0,68.6512,68.6889,68.6324,68.6607,100499.0
2019-05-23 13:00:00,72.8,72.87,72.74,72.87,93871.0,68.6607,68.7267,68.6041,68.7267,93871.0
2019-05-23 13:05:00,72.89,72.95,72.88,72.93,82150.0,68.7455,68.8021,68.7361,68.7833,82150.0
2019-05-23 13:10:00,72.92,72.96,72.84,72.84,98271.0,68.7738,68.8116,68.6984,68.6984,98271.0
2019-05-23 13:15:00,72.85,72.9,72.83,72.88,157045.0,68.7078,68.755,68.6889,68.7361,157045.0
2019-05-23 13:20:00,72.87,72.95,72.82,72.93,118560.0,68.7267,68.8021,68.6795,68.7833,118560.0
2019-05-23 13:25:00,72.93,73.07,72.91,73.0,158800.0,68.7833,68.9153,68.7644,68.8493,158800.0
2019-05-23 13:30:00,73.0,73.06,72.98,73.05,73736.0,68.8493,68.9059,68.8304,68.8964,73736.0
2019-05-23 13:35:00,73.04,73.08,72.98,73.08,98312.0,68.887,68.9247,68.8304,68.9247,98312.0
2019-05-23 13:40:00,73.09,73.1,73.01,73.06,61122.0,68.9342,68.9436,68.8587,68.9059,61122.0
2019-05-23 13:45:00,73.06,73.07,72.93,72.93,57660.0,68.9059,68.9153,68.7833,68.7833,57660.0
2019-05-23 13:50:00,72.93,72.96,72.88,72.91,57564.0,68.7833,68.8116,68.7361,68.7644,57564.0
2019-05-23 13:55:00,72.91,73.01,72.9,72.98,59706.0,68.7644,68.8587,68.755,68.8304,59706.0
2019-05-23 14:00:00,72.98,73.06,72.93,72.94,135948.0,68.8304,68.9059,68.7833,68.7927,135948.0
2019-05-23 14:05:00,72.94,72.99,72.87,72.87,84492.0,68.7927,68.8399,68.7267,68.7267,84492.0
2019-05-23 14:10:00,72.88,72.9,72.83,72.9,52866.0,68.7361,68.755,68.6889,68.755,52866.0
2019-05-23 14:15:00,72.91,72.98,72.87,72.95,53793.0,68.7644,68.8304,68.7267,68.8021,53793.0
2019-05-23 14:20:00,72.96,73.07,72.96,73.03,122743.0,68.8116,68.9153,68.8116,68.8776,122743.0
2019-05-23 14:25:00,73.03,73.05,72.93,72.93,97624.0,68.8776,68.8964,68.7833,68.7833,97624.0
2019-05-23 14:30:00,72.93,73.03,72.91,73.01,81204.0,68.7833,68.8776,68.7644,68.8587,81204.0
2019-05-23 14:35:00,73.01,73.03,72.91,72.94,109713.0,68.8587,68.8776,68.7644,68.7927,109713.0
2019-05-23 14:40:00,72.94,72.97,72.85,72.88,110907.0,68.7927,68.821,68.7078,68.7361,110907.0
2019-05-23 14:45:00,72.9,72.93,72.86,72.89,141237.0,68.755,68.7833,68.7172,68.7455,141237.0
2019-05-23 14:50:00,72.88,72.94,72.85,72.91,167059.0,68.7361,68.7927,68.7078,68.7644,167059.0
2019-05-23 14:55:00,72.91,72.95,72.86,72.94,93616.0,68.7644,68.8021,68.7172,68.7927,93616.0
2019-05-23 15:00:00,72.95,72.95,72.83,72.9,225050.0,68.8021,68.8021,68.6889,68.755,225050.0
2019-05-23 15:05:00,72.89,72.93,72.86,72.89,204583.0,68.7455,68.7833,68.7172,68.7455,204583.0
2019-05-23 15:10:00,72.89,72.97,72.88,72.96,99435.0,68.7455,68.821,68.7361,68.8116,99435.0
2019-05-23 15:15:00,72.96,73.08,72.9,73.05,137821.0,68.8116,68.9247,68.755,68.8964,137821.0
2019-05-23 15:20:00,73.06,73.25,73.06,73.16,253356.0,68.9059,69.0851,68.9059,69.0002,253356.0
2019-05-23 15:25:00,73.15,73.37,73.14,73.29,429679.0,68.9908,69.1982,68.9813,69.1228,429679.0
2019-05-23 15:30:00,73.28,73.38,73.24,73.3,260703.0,69.1134,69.2077,69.0756,69.1322,260703.0
2019-05-23 15:35:00,73.3,73.33,73.21,73.21,307765.0,69.1322,69.1605,69.0473,69.0473,307765.0
2019-05-23 15:40:00,73.21,73.23,73.03,73.05,283925.0,69.0473,69.0662,68.8776,68.8964,283925.0
2019-05-23 15:45:00,73.06,73.16,72.97,73.07,761374.0,68.9059,69.0002,68.821,68.9153,761374.0
2019-05-23 15:50:00,73.06,73.26,73.03,73.25,1000820.0,68.9059,69.0945,68.8776,69.0851,1000820.0
2019-05-23 15:55:00,73.25,73.31,73.19,73.28,1518312.0,69.0851,69.1417,69.0285,69.1134,1518312.0
2019-05-24 09:30:00,73.73,73.98,73.68,73.91,264465.0,69.5378,69.7736,69.4906,69.7075,264465.0
2019-05-24 09:35:00,73.91,73.96,73.86,73.87,171971.0,69.7075,69.7547,69.6604,69.6698,171971.0
2019-05-24 09:40:00,73.86,74.06,73.86,74.0,127356.0,69.6604,69.849,69.6604,69.7924,127356.0
2019-05-24 09:45:00,74.01,74.05,73.76,73.78,348896.0,69.8019,69.8396,69.5661,69.5849,348896.0
2019-05-24 09:50:00,73.78,73.89,73.74,73.82,89708.0,69.5849,69.6887,69.5472,69.6227,89708.0
2019-05-24 09:55:00,73.82,73.87,73.76,73.81,137893.0,69.6227,69.6698,69.5661,69.6132,137893.0
2019-05-24 10:00:00,73.81,73.91,73.77,73.86,85127.0,69.6132,69.7075,69.5755,69.6604,85127.0
2019-05-24 10:05:00,73.86,73.86,73.73,73.76,103200.0,69.6604,69.6604,69.5378,69.5661,103200.0
2019-05-24 10:10:00,73.75,73.82,73.71,73.73,168151.0,69.5566,69.6227,69.5189,69.5378,168151.0
2019-05-24 10:15:00,73.73,73.79,73.72,73.77,134370.0,69.5378,69.5944,69.5283,69.5755,134370.0
2019-05-24 10:20:00,73.77,73.79,73.71,73.74,111115.0,69.5755,69.5944,69.5189,69.5472,111115.0
2019-05-24 10:25:00,73.73,73.74,73.56,73.57,109653.0,69.5378,69.5472,69.3774,69.3869,109653.0
2019-05-24 10:30:00,73.59,73.64,73.53,73.59,127011.0,69.4057,69.4529,69.3491,69.4057,127011.0
2019-05-24 10:35:00,73.6,73.65,73.52,73.62,64463.0,69.4152,69.4623,69.3397,69.434,64463.0
2019-05-24 10:40:00,73.62,73.64,73.51,73.54,65701.0,69.434,69.4529,69.3303,69.3586,65701.0
2019-05-24 10:45:00,73.55,73.56,73.42,73.42,61877.0,69.368,69.3774,69.2454,69.2454,61877.0
2019-05-24 10:50:00,73.42,73.46,73.34,73.37,124802.0,69.2454,69.2831,69.17,69.1982,124802.0
2019-05-24 10:55:00,73.36,73.43,73.35,73.4,79020.0,69.1888,69.2548,69.1794,69.2265,79020.0
2019-05-24 11:00:00,73.4,73.5,73.39,73.45,70003.0,69.2265,69.3209,69.2171,69.2737,70003.0
2019-05-24 11:05:00,73.45,73.51,73.4,73.43,80371.0,69.2737,69.3303,69.2265,69.2548,80371.0
2019-05-24 11:10:00,73.44,73.47,73.36,73.45,80331.0,69.2643,69.2926,69.1888,69.2737,80331.0
2019-05-24 11:15:00,73.45,73.45,73.36,73.37,70343.0,69.2737,69.2737,69.1888,69.1982,70343.0
2019-05-24 11:20:00,73.37,73.48,73.36,73.45,72790.0,69.1982,69.302,69.1888,69.2737,72790.0
2019-05-24 11:25:00,73.44,73.44,73.36,73.41,174040.0,69.2643,69.2643,69.1888,69.236,174040.0
2019-05-24 11:30:00,73.42,73.5,73.38,73.5,80609.0,69.2454,69.3209,69.2077,69.3209,80609.0
2019-05-24 11:35:00,73.5,73.55,73.47,73.52,241538.0,69.3209,69.368,69.2926,69.3397,241538.0
2019-05-24 11:40:00,73.52,73.55,73.48,73.51,90694.0,69.3397,69.368,69.302,69.3303,90694.0
2019-05-24 11:45:00,73.52,73.56,73.51,73.54,52392.0,69.3397,69.3774,69.3303,69.3586,52392.0
2019-05-24 11:50:00,73.54,73.56,73.51,73.53,57842.0,69.3586,69.3774,69.3303,69.3491,57842.0
2019-05-24 11:55:00,73.53,73.57,73.47,73.49,107688.0,69.3491,69.3869,69.2926,69.3114,107688.0
2019-05-24 12:00:00,73.49,73.55,73.43,73.55,63320.0,69.3114,69.368,69.2548,69.368,63320.0
2019-05-24 12:05:00,73.55,73.57,73.52,73.55,59667.0,69.368,69.3869,69.3397,69.368,59667.0
2019-05-24 12:10:00,73.56,73.57,73.5,73.54,70486.0,69.3774,69.3869,69.3209,69.3586,70486.0
2019-05-24 12:15:00,73.54,73.56,73.46,73.51,136811.0,69.3586,69.3774,69.2831,69.3303,136811.0
2019-05-24 12:20:00,73.51,73.63,73.5,73.6,102575.0,69.3303,69.4435,69.3209,69.4152,102575.0
2019-05-24 12:25:00,73.6,73.66,73.6,73.64,76664.0,69.4152,69.4718,69.4152,69.4529,76664.0
2019-05-24 12:30:00,73.65,73.74,73.63,73.7,46906.0,69.4623,69.5472,69.4435,69.5095,46906.0
2019-05-24 12:35:00,73.71,73.73,73.7,73.73,58465.0,69.5189,69.5378,69.5095,69.5378,58465.0
2019-05-24 12:40:00,73.73,73.74,73.67,73.7,92536.0,69.5378,69.5472,69.4812,69.5095,92536.0
2019-05-24 12:45:00,73.7,73.74,73.64,73.65,66284.0,69.5095,69.5472,69.4529,69.4623,66284.0
2019-05-24 12:50:00,73.65,73.68,73.62,73.65,56862.0,69.4623,69.4906,69.434,69.4623,56862.0
2019-05-24 12:55:00,73.67,73.69,73.64,73.69,106657.0,69.4812,69.5001,69.4529,69.5001,106657.0
2019-05-24 13:00:00,73.7,73.72,73.61,73.62,67374.0,69.5095,69.5283,69.4246,69.434,67374.0
2019-05-24 13:05:00,73.61,73.63,73.59,73.61,59824.0,69.4246,69.4435,69.4057,69.4246,59824.0
2019-05-24 13:10:00,73.61,73.62,73.54,73.58,68347.0,69.4246,69.434,69.3586,69.3963,68347.0
2019-05-24 13:15:00,73.57,73.6,73.55,73.57,37291.0,69.3869,69.4152,69.368,69.3869,37291.0
2019-05-24 13:20:00,73.58,73.61,73.51,73.53,49984.0,69.3963,69.4246,69.3303,69.3491,49984.0
2019-05-24 13:25:00,73.53,73.55,73.48,73.49,40101.0,69.3491,69.368,69.302,69.3114,40101.0
2019-05-24 13:30:00,73.49,73.53,73.47,73.48,47230.0,69.3114,69.3491,69.2926,69.302,47230.0
2019-05-24 13:35:00,73.48,73.55,73.48,73.53,52032.0,69.302,69.368,69.302,69.3491,52032.0
2019-05-24 13:40:00,73.53,73.55,73.5,73.55,49138.0,69.3491,69.368,69.3209,69.368,49138.0
2019-05-24 13:45:00,73.56,73.58,73.55,73.58,49871.0,69.3774,69.3963,69.368,69.3963,49871.0
2019-05-24 13:50:00,73.57,73.62,73.56,73.58,43635.0,69.3869,69.434,69.3774,69.3963,43635.0
2019-05-24 13:55:00,73.58,73.58,73.49,73.51,41735.0,69.3963,69.3963,69.3114,69.3303,41735.0
2019-05-24 14:00:00,73.51,73.52,73.43,73.43,86224.0,69.3303,69.3397,69.2548,69.2548,86224.0
2019-05-24 14:05:00,73.44,73.47,73.39,73.46,131807.0,69.2643,69.2926,69.2171,69.2831,131807.0
2019-05-24 14:10:00,73.46,73.47,73.4,73.4,55354.0,69.2831,69.2926,69.2265,69.2265,55354.0
2019-05-24 14:15:00,73.39,73.48,73.38,73.47,58985.0,69.2171,69.302,69.2077,69.2926,58985.0
2019-05-24 14:20:00,73.47,73.49,73.45,73.47,42141.0,69.2926,69.3114,69.2737,69.2926,42141.0
2019-05-24 14:25:00,73.47,73.5,73.42,73.42,48573.0,69.2926,69.3209,69.2454,69.2454,48573.0
2019-05-24 14:30:00,73.42,73.47,73.42,73.44,53105.0,69.2454,69.2926,69.2454,69.2643,53105.0
2019-05-24 14:35:00,73.45,73.49,73.43,73.47,32577.0,69.2737,69.3114,69.2548,69.2926,32577.0
2019-05-24 14:40:00,73.47,73.5,73.47,73.48,53865.0,69.2926,69.3209,69.2926,69.302,53865.0
2019-05-24 14:45:00,73.48,73.51,73.44,73.45,30580.0,69.302,69.3303,69.2643,69.2737,30580.0
2019-05-24 14:50:00,73.45,73.46,73.41,73.44,78017.0,69.2737,69.2831,69.236,69.2643,78017.0
2019-05-24 14:55:00,73.44,73.51,73.44,73.48,55806.0,69.2643,69.3303,69.2643,69.302,55806.0
2019-05-24 15:00:00,73.48,73.53,73.44,73.53,48081.0,69.302,69.3491,69.2643,69.3491,48081.0
2019-05-24 15:05:00,73.53,73.55,73.49,73.52,122829.0,69.3491,69.368,69.3114,69.3397,122829.0
2019-05-24 15:10:00,73.53,73.53,73.48,73.51,40166.0,69.3491,69.3491,69.302,69.3303,40166.0
2019-05-24 15:15:00,73.52,73.52,73.43,73.43,117862.0,69.3397,69.3397,69.2548,69.2548,117862.0
2019-05-24 15:20:00,73.43,73.49,73.42,73.49,67277.0,69.2548,69.3114,69.2454,69.3114,67277.0
2019-05-24 15:25:00,73.49,73.51,73.46,73.5,91326.0,69.3114,69.3303,69.2831,69.3209,91326.0
2019-05-24 15:30:00,73.5,73.5,73.43,73.45,143802.0,69.3209,69.3209,69.2548,69.2737,143802.0
2019-05-24 15:35:00,73.45,73.49,73.42,73.44,472256.0,69.2737,69.3114,69.2454,69.2643,472256.0
2019-05-24 15:40:00,73.43,73.44,73.37,73.4,230046.0,69.2548,69.2643,69.1982,69.2265,230046.0
2019-05-24 15:45:00,73.39,73.41,73.36,73.39,221589.0,69.2171,69.236,69.1888,69.2171,221589.0
2019-05-24 15:50:00,73.4,73.42,73.32,73.35,486908.0,69.2265,69.2454,69.1511,69.1794,486908.0
2019-05-24 15:55:00,73.35,73.4,73.22,73.32,1834271.0,69.1794,69.2265,69.0568,69.1511,1834271.0
2019-05-28 09:30:00,73.53,73.91,73.51,73.85,406238.0,69.3491,69.7075,69.3303,69.651,406238.0
2019-05-28 09:35:00,73.85,73.99,73.85,73.94,271815.0,69.651,69.783,69.651,69.7358,271815.0
2019-05-28 09:40:00,73.94,74.0,73.87,73.89,390553.0,69.7358,69.7924,69.6698,69.6887,390553.0
2019-05-28 09:45:00,73.89,73.94,73.83,73.87,131392.0,69.6887,69.7358,69.6321,69.6698,131392.0
2019-05-28 09:50:00,73.88,73.93,73.85,73.9,301748.0,69.6792,69.7264,69.651,69.6981,301748.0
2019-05-28 09:55:00,73.91,73.92,73.83,73.87,133985.0,69.7075,69.717,69.6321,69.6698,133985.0
2019-05-28 10:00:00,73.87,73.92,73.75,73.79,118688.0,69.6698,69.717,69.5566,69.5944,118688.0
2019-05-28 10:05:00,73.79,73.88,73.69,73.7,72257.0,69.5944,69.6792,69.5001,69.5095,72257.0
2019-05-28 10:10:00,73.7,73.73,73.64,73.65,114886.0,69.5095,69.5378,69.4529,69.4623,114886.0
2019-05-28 10:15:00,73.65,73.66,73.51,73.56,497515.0,69.4623,69.4718,69.3303,69.3774,497515.0
2019-05-28 10:20:00,73.56,73.65,73.54,73.63,141743.0,69.3774,69.4623,69.3586,69.4435,141743.0
2019-05-28 10:25:00,73.63,73.7,73.62,73.65,49445.0,69.4435,69.5095,69.434,69.4623,49445.0
2019-05-28 10:30:00,73.65,73.66,73.5,73.55,124147.0,69.4623,69.4718,69.3209,69.368,124147.0
2019-05-28 10:35:00,73.55,73.6,73.51,73.52,83607.0,69.368,69.4152,69.3303,69.3397,83607.0
2019-05-28 10:40:00,73.52,73.69,73.51,73.62,71303.0,69.3397,69.5001,69.3303,69.434,71303.0
2019-05-28 10:45:00,73.62,73.66,73.56,73.58,75839.0,69.434,69.4718,69.3774,69.3963,75839.0
2019-05-28 10:50:00,73.58,73.62,73.53,73.56,77696.0,69.3963,69.434,69.3491,69.3774,77696.0
2019-05-28 10:55:00,73.55,73.66,73.51,73.6,120346.0,69.368,69.4718,69.3303,69.4152,120346.0
2019-05-28 11:00:00,73.6,73.73,73.58,73.69,49997.0,69.4152,69.5378,69.3963,69.5001,49997.0
2019-05-28 11:05:00,73.69,73.72,73.67,73.67,82954.0,69.5001,69.5283,69.4812,69.4812,82954.0
2019-05-28 11:10:00,73.68,73.78,73.67,73.76,79211.0,69.4906,69.5849,69.4812,69.5661,79211.0
2019-05-28 11:15:00,73.76,73.78,73.68,73.7,100114.0,69.5661,69.5849,69.4906,69.5095,100114.0
2019-05-28 11:20:00,73.69,73.71,73.59,73.64,111503.0,69.5001,69.5189,69.4057,69.4529,111503.0
2019-05-28 11:25:00,73.63,73.66,73.56,73.56,179152.0,69.4435,69.4718,69.3774,69.3774,179152.0
2019-05-28 11:30:00,73.55,73.6,73.49,73.59,310096.0,69.368,69.4152,69.3114,69.4057,310096.0
2019-05-28 11:35:00,73.58,73.64,73.56,73.62,51264.0,69.3963,69.4529,69.3774,69.434,51264.0
2019-05-28 11:40:00,73.62,73.72,73.62,73.69,160687.0,69.434,69.5283,69.434,69.5001,160687.0
2019-05-28 11:45:00,73.69,73.74,73.66,73.7,52721.0,69.5001,69.5472,69.4718,69.5095,52721.0
2019-05-28 11:50:00,73.69,73.69,73.58,73.63,73149.0,69.5001,69.5001,69.3963,69.4435,73149.0
2019-05-28 11:55:00,73.62,73.74,73.61,73.72,104398.0,69.434,69.5472,69.4246,69.5283,104398.0
2019-05-28 12:00:00,73.72,73.81,73.7,73.79,81750.0,69.5283,69.6132,69.5095,69.5944,81750.0
2019-05-28 12:05:00,73.79,73.84,73.79,73.79,67215.0,69.5944,69.6415,69.5944,69.5944,67215.0
2019-05-28 12:10:00,73.79,73.8,73.76,73.77,49144.0,69.5944,69.6038,69.5661,69.5755,49144.0
2019-05-28 12:15:00,73.77,73.8,73.76,73.79,244040.0,69.5755,69.6038,69.5661,69.5944,244040.0
2019-05-28 12:20:00,73.78,73.82,73.78,73.79,91773.0,69.5849,69.6227,69.5849,69.5944,91773.0
2019-05-28 12:25:00,73.8,73.82,73.76,73.78,94162.0,69.6038,69.6227,69.5661,69.5849,94162.0
2019-05-28 12:30:00,73.78,73.82,73.76,73.78,123254.0,69.5849,69.6227,69.5661,69.5849,123254.0
2019-05-28 12:35:00,73.78,73.8,73.75,73.78,85114.0,69.5849,69.6038,69.5566,69.5849,85114.0
2019-05-28 12:40:00,73.78,73.79,73.72,73.72,60885.0,69.5849,69.5944,69.5283,69.5283,60885.0
2019-05-28 12:45:00,73.72,73.75,73.67,73.73,47221.0,69.5283,69.5566,69.4812,69.5378,47221.0
2019-05-28 12:50:00,73.72,73.75,73.7,73.71,38139.0,69.5283,69.5566,69.5095,69.5189,38139.0
2019-05-28 12:55:00,73.71,73.74,73.65,73.67,125010.0,69.5189,69.5472,69.4623,69.4812,125010.0
2019-05-28 13:00:00,73.67,73.69,73.64,73.64,320985.0,69.4812,69.5001,69.4529,69.4529,320985.0
2019-05-28 13:05:00,73.64,73.68,73.62,73.64,49356.0,69.4529,69.4906,69.434,69.4529,49356.0
2019-05-28 13:10:00,73.64,73.68,73.62,73.63,41953.0,69.4529,69.4906,69.434,69.4435,41953.0
2019-05-28 13:15:00,73.62,73.67,73.6,73.6,43316.0,69.434,69.4812,69.4152,69.4152,43316.0
2019-05-28 13:20:00,73.61,73.66,73.6,73.65,45096.0,69.4246,69.4718,69.4152,69.4623,45096.0
2019-05-28 13:25:00,73.65,73.65,73.59,73.59,209883.0,69.4623,69.4623,69.4057,69.4057,209883.0
2019-05-28 13:30:00,73.59,73.67,73.57,73.65,225883.0,69.4057,69.4812,69.3869,69.4623,225883.0
2019-05-28 13:35:00,73.64,73.68,73.6,73.65,87981.0,69.4529,69.4906,69.4152,69.4623,87981.0
2019-05-28 13:40:00,73.65,73.71,73.65,73.65,38169.0,69.4623,69.5189,69.4623,69.4623,38169.0
2019-05-28 13:45:00,73.66,73.7,73.64,73.66,41032.0,69.4718,69.5095,69.4529,69.4718,41032.0
2019-05-28 13:50:00,73.65,73.67,73.6,73.61,67488.0,69.4623,69.4812,69.4152,69.4246,67488.0
2019-05-28 13:55:00,73.61,73.67,73.61,73.65,239776.0,69.4246,69.4812,69.4246,69.4623,239776.0
2019-05-28 14:00:00,73.64,73.64,73.56,73.57,132426.0,69.4529,69.4529,69.3774,69.3869,132426.0
2019-05-28 14:05:00,73.57,73.6,73.55,73.57,194813.0,69.3869,69.4152,69.368,69.3869,194813.0
2019-05-28 14:10:00,73.56,73.59,73.51,73.54,157346.0,69.3774,69.4057,69.3303,69.3586,157346.0
2019-05-28 14:15:00,73.55,73.57,73.53,73.53,114656.0,69.368,69.3869,69.3491,69.3491,114656.0
2019-05-28 14:20:00,73.53,73.55,73.48,73.51,103779.0,69.3491,69.368,69.302,69.3303,103779.0
2019-05-28 14:25:00,73.5,73.51,73.45,73.45,356902.0,69.3209,69.3303,69.2737,69.2737,356902.0
2019-05-28 14:30:00,73.44,73.53,73.41,73.52,168927.0,69.2643,69.3491,69.236,69.3397,168927.0
2019-05-28 14:35:00,73.52,73.52,73.48,73.48,77908.0,69.3397,69.3397,69.302,69.302,77908.0
2019-05-28 14:40:00,73.47,73.48,73.33,73.37,226156.0,69.2926,69.302,69.1605,69.1982,226156.0
2019-05-28 14:45:00,73.37,73.39,73.33,73.33,332493.0,69.1982,69.2171,69.1605,69.1605,332493.0
2019-05-28 14:50:00,73.33,73.33,73.25,73.27,418364.0,69.1605,69.1605,69.0851,69.1039,418364.0
2019-05-28 14:55:00,73.27,73.34,73.26,73.34,351218.0,69.1039,69.17,69.0945,69.17,351218.0
2019-05-28 15:00:00,73.33,73.33,73.24,73.25,577105.0,69.1605,69.1605,69.0756,69.0851,577105.0
2019-05-28 15:05:00,73.26,73.36,73.26,73.26,285544.0,69.0945,69.1888,69.0945,69.0945,285544.0
2019-05-28 15:10:00,73.26,73.28,73.2,73.27,712418.0,69.0945,69.1134,69.0379,69.1039,712418.0
2019-05-28 15:15:00,73.26,73.32,73.26,73.29,297426.0,69.0945,69.1511,69.0945,69.1228,297426.0
2019-05-28 15:20:00,73.3,73.33,73.24,73.31,115249.0,69.1322,69.1605,69.0756,69.1417,115249.0
2019-05-28 15:25:00,73.31,73.35,73.21,73.23,361027.0,69.1417,69.1794,69.0473,69.0662,361027.0
2019-05-28 15:30:00,73.23,73.29,73.18,73.19,848942.0,69.0662,69.1228,69.019,69.0285,848942.0
2019-05-28 15:35:00,73.18,73.27,73.14,73.22,970182.0,69.019,69.1039,68.9813,69.0568,970182.0
2019-05-28 15:40:00,73.22,73.22,73.08,73.12,568717.0,69.0568,69.0568,68.9247,68.9625,568717.0
2019-05-28 15:45:00,73.12,73.24,73.1,73.17,1330742.0,68.9625,69.0756,68.9436,69.0096,1330742.0
2019-05-28 15:50:00,73.17,73.29,73.17,73.27,2436018.0,69.0096,69.1228,69.0096,69.1039,2436018.0
2019-05-28 15:55:00,73.27,73.29,73.05,73.05,4787012.0,69.1039,69.1228,68.8964,68.8964,4787012.0
2019-05-29 09:30:00,72.55,72.65,72.38,72.64,337239.0,68.4249,68.5192,68.2645,68.5098,337239.0
2019-05-29 09:35:00,72.63,72.65,72.43,72.43,211038.0,68.5003,68.5192,68.3117,68.3117,211038.0
2019-05-29 09:40:00,72.43,72.65,72.39,72.59,244022.0,68.3117,68.5192,68.274,68.4626,244022.0
2019-05-29 09:45:00,72.6,72.66,72.5,72.55,178058.0,68.472,68.5286,68.3777,68.4249,178058.0
2019-05-29 09:50:00,72.54,72.55,72.43,72.48,106119.0,68.4154,68.4249,68.3117,68.3589,106119.0
2019-05-29 09:55:00,72.48,72.62,72.46,72.6,182880.0,68.3589,68.4909,68.34,68.472,182880.0
2019-05-29 10:00:00,72.58,72.65,72.53,72.64,125117.0,68.4532,68.5192,68.406,68.5098,125117.0
2019-05-29 10:05:00,72.64,72.71,72.59,72.69,184719.0,68.5098,68.5758,68.4626,68.5569,184719.0
2019-05-29 10:10:00,72.69,72.84,72.65,72.84,114841.0,68.5569,68.6984,68.5192,68.6984,114841.0
2019-05-29 10:15:00,72.84,73.0,72.83,72.95,166151.0,68.6984,68.8493,68.6889,68.8021,166151.0
2019-05-29 10:20:00,72.95,72.96,72.82,72.85,120943.0,68.8021,68.8116,68.6795,68.7078,120943.0
2019-05-29 10:25:00,72.84,72.99,72.82,72.98,227644.0,68.6984,68.8399,68.6795,68.8304,227644.0
2019-05-29 10:30:00,72.98,73.01,72.92,72.95,100705.0,68.8304,68.8587,68.7738,68.8021,100705.0
2019-05-29 10:35:00,72.94,72.94,72.85,72.86,165317.0,68.7927,68.7927,68.7078,68.7172,165317.0
2019-05-29 10:40:00,72.85,72.9,72.8,72.84,212303.0,68.7078,68.755,68.6607,68.6984,212303.0
2019-05-29 10:45:00,72.82,72.88,72.8,72.85,166659.0,68.6795,68.7361,68.6607,68.7078,166659.0
2019-05-29 10:50:00,72.84,72.85,72.7,72.75,122260.0,68.6984,68.7078,68.5663,68.6135,122260.0
2019-05-29 10:55:00,72.75,72.78,72.66,72.68,113163.0,68.6135,68.6418,68.5286,68.5475,113163.0
2019-05-29 11:00:00,72.68,72.77,72.62,72.69,279835.0,68.5475,68.6324,68.4909,68.5569,279835.0
2019-05-29 11:05:00,72.68,72.84,72.62,72.77,209188.0,68.5475,68.6984,68.4909,68.6324,209188.0
2019-05-29 11:10:00,72.76,72.77,72.57,72.59,163798.0,68.6229,68.6324,68.4437,68.4626,163798.0
2019-05-29 11:15:00,72.57,72.69,72.56,72.66,146776.0,68.4437,68.5569,68.4343,68.5286,146776.0
2019-05-29 11:20:00,72.65,72.66,72.47,72.51,171256.0,68.5192,68.5286,68.3494,68.3871,171256.0
2019-05-29 11:25:00,72.5,72.54,72.46,72.51,166736.0,68.3777,68.4154,68.34,68.3871,166736.0
2019-05-29 11:30:00,72.5,72.54,72.44,72.53,106863.0,68.3777,68.4154,68.3211,68.406,106863.0
2019-05-29 11:35:00,72.53,72.56,72.36,72.36,159202.0,68.406,68.4343,68.2457,68.2457,159202.0
2019-05-29 11:40:00,72.36,72.38,72.26,72.34,163587.0,68.2457,68.2645,68.1514,68.2268,163587.0
2019-05-29 11:45:00,72.34,72.43,72.34,72.39,110391.0,68.2268,68.3117,68.2268,68.274,110391.0
2019-05-29 11:50:00,72.38,72.41,72.19,72.21,166028.0,68.2645,68.2928,68.0853,68.1042,166028.0
2019-05-29 11:55:00,72.21,72.33,72.17,72.32,144036.0,68.1042,68.2174,68.0665,68.2079,144036.0
2019-05-29 12:00:00,72.32,72.38,72.25,72.37,131130.0,68.2079,68.2645,68.1419,68.2551,131130.0
2019-05-29 12:05:00,72.37,72.45,72.32,72.43,257232.0,68.2551,68.3306,68.2079,68.3117,257232.0
2019-05-29 12:10:00,72.43,72.45,72.37,72.42,89100.0,68.3117,68.3306,68.2551,68.3023,89100.0
2019-05-29 12:15:00,72.42,72.47,72.37,72.46,80155.0,68.3023,68.3494,68.2551,68.34,80155.0
2019-05-29 12:20:00,72.45,72.46,72.38,72.39,88731.0,68.3306,68.34,68.2645,68.274,88731.0
2019-05-29 12:25:00,72.39,72.56,72.38,72.5,301218.0,68.274,68.4343,68.2645,68.3777,301218.0
2019-05-29 12:30:00,72.5,72.56,72.47,72.55,111811.0,68.3777,68.4343,68.3494,68.4249,111811.0
2019-05-29 12:35:00,72.54,72.58,72.48,72.54,74065.0,68.4154,68.4532,68.3589,68.4154,74065.0
2019-05-29 12:40:00,72.53,72.58,72.49,72.57,149935.0,68.406,68.4532,68.3683,68.4437,149935.0
2019-05-29 12:45:00,72.57,72.61,72.53,72.59,76690.0,68.4437,68.4815,68.406,68.4626,76690.0
2019-05-29 12:50:00,72.58,72.61,72.53,72.57,65129.0,68.4532,68.4815,68.406,68.4437,65129.0
2019-05-29 12:55:00,72.56,72.56,72.47,72.49,81813.0,68.4343,68.4343,68.3494,68.3683,81813.0
2019-05-29 13:00:00,72.5,72.51,72.44,72.49,82040.0,68.3777,68.3871,68.3211,68.3683,82040.0
2019-05-29 13:05:00,72.48,72.75,72.47,72.75,207548.0,68.3589,68.6135,68.3494,68.6135,207548.0
2019-05-29 13:10:00,72.76,72.84,72.73,72.74,138714.0,68.6229,68.6984,68.5946,68.6041,138714.0
2019-05-29 13:15:00,72.75,72.76,72.65,72.67,84160.0,68.6135,68.6229,68.5192,68.538,84160.0
2019-05-29 13:20:00,72.67,72.74,72.62,72.72,61180.0,68.538,68.6041,68.4909,68.5852,61180.0
2019-05-29 13:25:00,72.72,72.74,72.65,72.73,45055.0,68.5852,68.6041,68.5192,68.5946,45055.0
2019-05-29 13:30:00,72.73,72.8,72.69,72.78,63455.0,68.5946,68.6607,68.5569,68.6418,63455.0
2019-05-29 13:35:00,72.78,72.8,72.73,72.79,83483.0,68.6418,68.6607,68.5946,68.6512,83483.0
2019-05-29 13:40:00,72.78,72.81,72.75,72.75,43063.0,68.6418,68.6701,68.6135,68.6135,43063.0
2019-05-29 13:45:00,72.75,72.86,72.73,72.84,91153.0,68.6135,68.7172,68.5946,68.6984,91153.0
2019-05-29 13:50:00,72.84,72.87,72.73,72.75,82484.0,68.6984,68.7267,68.5946,68.6135,82484.0
2019-05-29 13:55:00,72.77,72.79,72.71,72.72,87753.0,68.6324,68.6512,68.5758,68.5852,87753.0
2019-05-29 14:00:00,72.72,72.82,72.71,72.78,82518.0,68.5852,68.6795,68.5758,68.6418,82518.0
2019-05-29 14:05:00,72.78,72.8,72.69,72.69,87505.0,68.6418,68.6607,68.5569,68.5569,87505.0
2019-05-29 14:10:00,72.69,72.72,72.63,72.68,88209.0,68.5569,68.5852,68.5003,68.5475,88209.0
2019-05-29 14:15:00,72.68,72.71,72.64,72.69,70577.0,68.5475,68.5758,68.5098,68.5569,70577.0
2019-05-29 14:20:00,72.69,72.73,72.67,72.69,53026.0,68.5569,68.5946,68.538,68.5569,53026.0
2019-05-29 14:25:00,72.68,72.73,72.66,72.72,54203.0,68.5475,68.5946,68.5286,68.5852,54203.0
2019-05-29 14:30:00,72.72,72.72,72.57,72.58,74519.0,68.5852,68.5852,68.4437,68.4532,74519.0
2019-05-29 14:35:00,72.58,72.59,72.48,72.49,132947.0,68.4532,68.4626,68.3589,68.3683,132947.0
2019-05-29 14:40:00,72.49,72.49,72.37,72.39,83245.0,68.3683,68.3683,68.2551,68.274,83245.0
2019-05-29 14:45:00,72.39,72.45,72.38,72.43,116943.0,68.274,68.3306,68.2645,68.3117,116943.0
2019-05-29 14:50:00,72.42,72.42,72.33,72.37,55574.0,68.3023,68.3023,68.2174,68.2551,55574.0
2019-05-29 14:55:00,72.36,72.48,72.34,72.46,83376.0,68.2457,68.3589,68.2268,68.34,83376.0
2019-05-29 15:00:00,72.45,72.45,72.3,72.34,136044.0,68.3306,68.3306,68.1891,68.2268,136044.0
2019-05-29 15:05:00,72.33,72.41,72.29,72.39,123636.0,68.2174,68.2928,68.1797,68.274,123636.0
2019-05-29 15:10:00,72.39,72.47,72.33,72.46,165952.0,68.274,68.3494,68.2174,68.34,165952.0
2019-05-29 15:15:00,72.45,72.48,72.38,72.39,137500.0,68.3306,68.3589,68.2645,68.274,137500.0
2019-05-29 15:20:00,72.39,72.52,72.37,72.48,154041.0,68.274,68.3966,68.2551,68.3589,154041.0
2019-05-29 15:25:00,72.48,72.55,72.47,72.54,133146.0,68.3589,68.4249,68.3494,68.4154,133146.0
2019-05-29 15:30:00,72.53,72.66,72.46,72.66,281140.0,68.406,68.5286,68.34,68.5286,281140.0
2019-05-29 15:35:00,72.66,72.71,72.64,72.68,494701.0,68.5286,68.5758,68.5098,68.5475,494701.0
2019-05-29 15:40:00,72.68,72.78,72.68,72.72,345736.0,68.5475,68.6418,68.5475,68.5852,345736.0
2019-05-29 15:45:00,72.72,72.73,72.59,72.6,338958.0,68.5852,68.5946,68.4626,68.472,338958.0
2019-05-29 15:50:00,72.61,72.61,72.49,72.61,459066.0,68.4815,68.4815,68.3683,68.4815,459066.0
2019-05-29 15:55:00,72.61,72.74,72.61,72.63,1887373.0,68.4815,68.6041,68.4815,68.5003,1887373.0
2019-05-30 09:30:00,72.83,73.16,72.83,73.12,163411.0,68.6889,69.0002,68.6889,68.9625,163411.0
2019-05-30 09:35:00,73.13,73.18,73.06,73.13,204244.0,68.9719,69.019,68.9059,68.9719,204244.0
2019-05-30 09:40:00,73.13,73.18,73.02,73.12,201437.0,68.9719,69.019,68.8681,68.9625,201437.0
2019-05-30 09:45:00,73.12,73.17,73.06,73.14,124268.0,68.9625,69.0096,68.9059,68.9813,124268.0
2019-05-30 09:50:00,73.14,73.18,73.1,73.1,223056.0,68.9813,69.019,68.9436,68.9436,223056.0
2019-05-30 09:55:00,73.11,73.16,73.06,73.1,144124.0,68.953,69.0002,68.9059,68.9436,144124.0
2019-05-30 10:00:00,73.1,73.14,73.06,73.13,133709.0,68.9436,68.9813,68.9059,68.9719,133709.0
2019-05-30 10:05:00,73.13,73.13,72.97,73.01,174448.0,68.9719,68.9719,68.821,68.8587,174448.0
2019-05-30 10:10:00,73.0,73.07,72.98,73.07,93709.0,68.8493,68.9153,68.8304,68.9153,93709.0
2019-05-30 10:15:00,73.08,73.12,73.05,73.1,88297.0,68.9247,68.9625,68.8964,68.9436,88297.0
2019-05-30 10:20:00,73.09,73.11,73.03,73.06,56758.0,68.9342,68.953,68.8776,68.9059,56758.0
2019-05-30 10:25:00,73.06,73.13,73.06,73.1,40547.0,68.9059,68.9719,68.9059,68.9436,40547.0
2019-05-30 10:30:00,73.12,73.25,73.12,73.23,72294.0,68.9625,69.0851,68.9625,69.0662,72294.0
2019-05-30 10:35:00,73.22,73.26,73.12,73.15,64752.0,69.0568,69.0945,68.9625,68.9908,64752.0
2019-05-30 10:40:00,73.15,73.2,73.11,73.17,68239.0,68.9908,69.0379,68.953,69.0096,68239.0
2019-05-30 10:45:00,73.18,73.23,73.14,73.16,96619.0,69.019,69.0662,68.9813,69.0002,96619.0
2019-05-30 10:50:00,73.16,73.18,72.97,72.99,130851.0,69.0002,69.019,68.821,68.8399,130851.0
2019-05-30 10:55:00,72.99,73.04,72.98,73.03,60797.0,68.8399,68.887,68.8304,68.8776,60797.0
2019-05-30 11:00:00,73.01,73.05,72.88,72.97,118117.0,68.8587,68.8964,68.7361,68.821,118117.0
2019-05-30 11:05:00,72.96,73.0,72.91,73.0,75417.0,68.8116,68.8493,68.7644,68.8493,75417.0
2019-05-30 11:10:00,72.99,73.04,72.92,73.02,67948.0,68.8399,68.887,68.7738,68.8681,67948.0
2019-05-30 11:15:00,73.02,73.08,73.02,73.06,41110.0,68.8681,68.9247,68.8681,68.9059,41110.0
2019-05-30 11:20:00,73.06,73.08,72.94,72.96,132288.0,68.9059,68.9247,68.7927,68.8116,132288.0
2019-05-30 11:25:00,72.96,73.05,72.96,73.01,57347.0,68.8116,68.8964,68.8116,68.8587,57347.0
2019-05-30 11:30:00,73.01,73.04,72.89,72.92,91570.0,68.8587,68.887,68.7455,68.7738,91570.0
2019-05-30 11:35:00,72.92,72.99,72.92,72.97,47627.0,68.7738,68.8399,68.7738,68.821,47627.0
2019-05-30 11:40:00,72.97,73.04,72.89,72.9,72002.0,68.821,68.887,68.7455,68.755,72002.0
2019-05-30 11:45:00,72.9,72.92,72.86,72.92,41416.0,68.755,68.7738,68.7172,68.7738,41416.0
2019-05-30 11:50:00,72.92,72.94,72.83,72.86,113795.0,68.7738,68.7927,68.6889,68.7172,113795.0
2019-05-30 11:55:00,72.86,72.92,72.82,72.9,68437.0,68.7172,68.7738,68.6795,68.755,68437.0
2019-05-30 12:00:00,72.91,72.95,72.86,72.91,60819.0,68.7644,68.8021,68.7172,68.7644,60819.0
2019-05-30 12:05:00,72.91,72.93,72.83,72.85,81403.0,68.7644,68.7833,68.6889,68.7078,81403.0
2019-05-30 12:10:00,72.84,72.9,72.81,72.84,51752.0,68.6984,68.755,68.6701,68.6984,51752.0
2019-05-30 12:15:00,72.84,72.9,72.82,72.83,156559.0,68.6984,68.755,68.6795,68.6889,156559.0
2019-05-30 12:20:00,72.84,72.93,72.81,72.93,139804.0,68.6984,68.7833,68.6701,68.7833,139804.0
2019-05-30 12:25:00,72.93,72.93,72.85,72.87,48952.0,68.7833,68.7833,68.7078,68.7267,48952.0
2019-05-30 12:30:00,72.87,72.9,72.84,72.88,88578.0,68.7267,68.755,68.6984,68.7361,88578.0
2019-05-30 12:35:00,72.88,72.99,72.88,72.98,53139.0,68.7361,68.8399,68.7361,68.8304,53139.0
2019-05-30 12:40:00,72.98,73.08,72.98,73.05,118797.0,68.8304,68.9247,68.8304,68.8964,118797.0
2019-05-30 12:45:00,73.06,73.08,73.02,73.07,90910.0,68.9059,68.9247,68.8681,68.9153,90910.0
2019-05-30 12:50:00,73.08,73.13,73.04,73.05,103890.0,68.9247,68.9719,68.887,68.8964,103890.0
2019-05-30 12:55:00,73.06,73.06,73.01,73.02,36384.0,68.9059,68.9059,68.8587,68.8681,36384.0
2019-05-30 13:00:00,73.03,73.05,72.99,72.99,58088.0,68.8776,68.8964,68.8399,68.8399,58088.0
2019-05-30 13:05:00,72.99,73.0,72.94,72.98,42117.0,68.8399,68.8493,68.7927,68.8304,42117.0
2019-05-30 13:10:00,72.98,73.0,72.98,72.99,40305.0,68.8304,68.8493,68.8304,68.8399,40305.0
2019-05-30 13:15:00,72.99,73.01,72.92,72.94,39460.0,68.8399,68.8587,68.7738,68.7927,39460.0
2019-05-30 13:20:00,72.94,72.97,72.88,72.9,73347.0,68.7927,68.821,68.7361,68.755,73347.0
2019-05-30 13:25:00,72.9,72.9,72.84,72.88,47623.0,68.755,68.755,68.6984,68.7361,47623.0
2019-05-30 13:30:00,72.9,72.91,72.81,72.83,65014.0,68.755,68.7644,68.6701,68.6889,65014.0
2019-05-30 13:35:00,72.83,72.86,72.77,72.83,72179.0,68.6889,68.7172,68.6324,68.6889,72179.0
2019-05-30 13:40:00,72.83,72.84,72.78,72.78,67568.0,68.6889,68.6984,68.6418,68.6418,67568.0
2019-05-30 13:45:00,72.78,72.84,72.78,72.83,52041.0,68.6418,68.6984,68.6418,68.6889,52041.0
2019-05-30 13:50:00,72.82,72.88,72.82,72.85,46906.0,68.6795,68.7361,68.6795,68.7078,46906.0
2019-05-30 13:55:00,72.86,72.91,72.86,72.88,57873.0,68.7172,68.7644,68.7172,68.7361,57873.0
2019-05-30 14:00:00,72.88,72.94,72.86,72.91,48557.0,68.7361,68.7927,68.7172,68.7644,48557.0
2019-05-30 14:05:00,72.91,72.93,72.89,72.91,47977.0,68.7644,68.7833,68.7455,68.7644,47977.0
2019-05-30 14:10:00,72.91,72.93,72.85,72.86,31580.0,68.7644,68.7833,68.7078,68.7172,31580.0
2019-05-30 14:15:00,72.85,72.88,72.81,72.83,75177.0,68.7078,68.7361,68.6701,68.6889,75177.0
2019-05-30 14:20:00,72.84,72.87,72.74,72.77,164285.0,68.6984,68.7267,68.6041,68.6324,164285.0
2019-05-30 14:25:00,72.76,72.79,72.73,72.75,121164.0,68.6229,68.6512,68.5946,68.6135,121164.0
2019-05-30 14:30:00,72.76,72.77,72.71,72.73,60905.0,68.6229,68.6324,68.5758,68.5946,60905.0
2019-05-30 14:35:00,72.73,72.74,72.61,72.62,127551.0,68.5946,68.6041,68.4815,68.4909,127551.0
2019-05-30 14:40:00,72.62,72.7,72.62,72.69,105356.0,68.4909,68.5663,68.4909,68.5569,105356.0
2019-05-30 14:45:00,72.69,72.8,72.66,72.78,339546.0,68.5569,68.6607,68.5286,68.6418,339546.0
2019-05-30 14:50:00,72.79,72.86,72.74,72.84,303243.0,68.6512,68.7172,68.6041,68.6984,303243.0
2019-05-30 14:55:00,72.84,72.91,72.84,72.91,97654.0,68.6984,68.7644,68.6984,68.7644,97654.0
2019-05-30 15:00:00,72.9,72.9,72.77,72.79,292220.0,68.755,68.755,68.6324,68.6512,292220.0
2019-05-30 15:05:00,72.79,72.84,72.68,72.75,316078.0,68.6512,68.6984,68.5475,68.6135,316078.0
2019-05-30 15:10:00,72.75,72.85,72.75,72.81,170625.0,68.6135,68.7078,68.6135,68.6701,170625.0
2019-05-30 15:15:00,72.81,72.89,72.77,72.83,127208.0,68.6701,68.7455,68.6324,68.6889,127208.0
2019-05-30 15:20:00,72.83,72.88,72.81,72.87,144253.0,68.6889,68.7361,68.6701,68.7267,144253.0
2019-05-30 15:25:00,72.87,73.01,72.84,72.97,315011.0,68.7267,68.8587,68.6984,68.821,315011.0
2019-05-30 15:30:00,72.97,73.02,72.9,73.01,277921.0,68.821,68.8681,68.755,68.8587,277921.0
2019-05-30 15:35:00,73.01,73.15,73.01,73.09,305737.0,68.8587,68.9908,68.8587,68.9342,305737.0
2019-05-30 15:40:00,73.09,73.11,73.04,73.08,232490.0,68.9342,68.953,68.887,68.9247,232490.0
2019-05-30 15:45:00,73.07,73.11,73.03,73.09,305283.0,68.9153,68.953,68.8776,68.9342,305283.0
2019-05-30 15:50:00,73.1,73.1,73.01,73.02,296458.0,68.9436,68.9436,68.8587,68.8681,296458.0
2019-05-30 15:55:00,73.02,73.1,73.02,73.08,1511233.0,68.8681,68.9436,68.8681,68.9247,1511233.0
2019-05-31 09:30:00,72.23,72.34,72.1,72.15,528070.0,68.1231,68.2268,68.0005,68.0476,528070.0
2019-05-31 09:35:00,72.15,72.28,72.09,72.13,295947.0,68.0476,68.1702,67.991,68.0288,295947.0
2019-05-31 09:40:00,72.13,72.13,72.03,72.08,322059.0,68.0288,68.0288,67.9344,67.9816,322059.0
2019-05-31 09:45:00,72.08,72.23,72.05,72.1,162168.0,67.9816,68.1231,67.9533,68.0005,162168.0
2019-05-31 09:50:00,72.1,72.14,72.0,72.1,206464.0,68.0005,68.0382,67.9061,68.0005,206464.0
2019-05-31 09:55:00,72.1,72.23,72.05,72.18,104452.0,68.0005,68.1231,67.9533,68.0759,104452.0
2019-05-31 10:00:00,72.18,72.25,72.13,72.2,77762.0,68.0759,68.1419,68.0288,68.0948,77762.0
2019-05-31 10:05:00,72.2,72.32,72.18,72.27,49963.0,68.0948,68.2079,68.0759,68.1608,49963.0
2019-05-31 10:10:00,72.28,72.29,72.15,72.2,98409.0,68.1702,68.1797,68.0476,68.0948,98409.0
2019-05-31 10:15:00,72.2,72.28,72.18,72.22,63652.0,68.0948,68.1702,68.0759,68.1136,63652.0
2019-05-31 10:20:00,72.22,72.35,72.19,72.29,145818.0,68.1136,68.2362,68.0853,68.1797,145818.0
2019-05-31 10:25:00,72.28,72.36,72.27,72.33,138538.0,68.1702,68.2457,68.1608,68.2174,138538.0
2019-05-31 10:30:00,72.33,72.41,72.29,72.39,174379.0,68.2174,68.2928,68.1797,68.274,174379.0
2019-05-31 10:35:00,72.39,72.4,72.33,72.34,109090.0,68.274,68.2834,68.2174,68.2268,109090.0
2019-05-31 10:40:00,72.34,72.35,72.24,72.24,123245.0,68.2268,68.2362,68.1325,68.1325,123245.0
2019-05-31 10:45:00,72.24,72.43,72.21,72.43,67299.0,68.1325,68.3117,68.1042,68.3117,67299.0
2019-05-31 10:50:00,72.44,72.53,72.43,72.45,57800.0,68.3211,68.406,68.3117,68.3306,57800.0
2019-05-31 10:55:00,72.45,72.46,72.37,72.42,36879.0,68.3306,68.34,68.2551,68.3023,36879.0
2019-05-31 11:00:00,72.42,72.47,72.36,72.38,71027.0,68.3023,68.3494,68.2457,68.2645,71027.0
2019-05-31 11:05:00,72.37,72.47,72.35,72.41,51656.0,68.2551,68.3494,68.2362,68.2928,51656.0
2019-05-31 11:10:00,72.4,72.49,72.4,72.46,51443.0,68.2834,68.3683,68.2834,68.34,51443.0
2019-05-31 11:15:00,72.45,72.52,72.43,72.48,45337.0,68.3306,68.3966,68.3117,68.3589,45337.0
2019-05-31 11:20:00,72.48,72.54,72.47,72.5,41327.0,68.3589,68.4154,68.3494,68.3777,41327.0
2019-05-31 11:25:00,72.5,72.57,72.48,72.56,51471.0,68.3777,68.4437,68.3589,68.4343,51471.0
2019-05-31 11:30:00,72.56,72.57,72.47,72.47,106552.0,68.4343,68.4437,68.3494,68.3494,106552.0
2019-05-31 11:35:00,72.48,72.51,72.38,72.42,173190.0,68.3589,68.3871,68.2645,68.3023,173190.0
2019-05-31 11:40:00,72.42,72.45,72.4,72.42,36972.0,68.3023,68.3306,68.2834,68.3023,36972.0
2019-05-31 11:45:00,72.43,72.5,72.42,72.49,45996.0,68.3117,68.3777,68.3023,68.3683,45996.0
2019-05-31 11:50:00,72.49,72.51,72.41,72.41,102094.0,68.3683,68.3871,68.2928,68.2928,102094.0
2019-05-31 11:55:00,72.4,72.41,72.33,72.4,68464.0,68.2834,68.2928,68.2174,68.2834,68464.0
2019-05-31 12:00:00,72.4,72.42,72.34,72.35,67775.0,68.2834,68.3023,68.2268,68.2362,67775.0
2019-05-31 12:05:00,72.35,72.37,72.29,72.31,79944.0,68.2362,68.2551,68.1797,68.1985,79944.0
2019-05-31 12:10:00,72.3,72.31,72.24,72.29,61339.0,68.1891,68.1985,68.1325,68.1797,61339.0
2019-05-31 12:15:00,72.29,72.3,72.24,72.27,76142.0,68.1797,68.1891,68.1325,68.1608,76142.0
2019-05-31 12:20:00,72.26,72.28,72.18,72.19,43252.0,68.1514,68.1702,68.0759,68.0853,43252.0
2019-05-31 12:25:00,72.18,72.24,72.18,72.22,26573.0,68.0759,68.1325,68.0759,68.1136,26573.0
2019-05-31 12:30:00,72.22,72.27,72.17,72.25,77138.0,68.1136,68.1608,68.0665,68.1419,77138.0
2019-05-31 12:35:00,72.25,72.29,72.17,72.2,117814.0,68.1419,68.1797,68.0665,68.0948,117814.0
2019-05-31 12:40:00,72.21,72.25,72.18,72.2,102579.0,68.1042,68.1419,68.0759,68.0948,102579.0
2019-05-31 12:45:00,72.19,72.26,72.17,72.23,42294.0,68.0853,68.1514,68.0665,68.1231,42294.0
2019-05-31 12:50:00,72.23,72.27,72.23,72.23,29530.0,68.1231,68.1608,68.1231,68.1231,29530.0
2019-05-31 12:55:00,72.23,72.25,72.13,72.19,122271.0,68.1231,68.1419,68.0288,68.0853,122271.0
2019-05-31 13:00:00,72.2,72.21,72.16,72.18,47460.0,68.0948,68.1042,68.057,68.0759,47460.0
2019-05-31 13:05:00,72.18,72.24,72.17,72.24,44450.0,68.0759,68.1325,68.0665,68.1325,44450.0
2019-05-31 13:10:00,72.24,72.33,72.23,72.31,54056.0,68.1325,68.2174,68.1231,68.1985,54056.0
2019-05-31 13:15:00,72.32,72.32,72.27,72.27,69921.0,68.2079,68.2079,68.1608,68.1608,69921.0
2019-05-31 13:20:00,72.28,72.32,72.26,72.28,62677.0,68.1702,68.2079,68.1514,68.1702,62677.0
2019-05-31 13:25:00,72.28,72.34,72.26,72.34,30327.0,68.1702,68.2268,68.1514,68.2268,30327.0
2019-05-31 13:30:00,72.33,72.38,72.3,72.38,61542.0,68.2174,68.2645,68.1891,68.2645,61542.0
2019-05-31 13:35:00,72.38,72.38,72.34,72.37,27621.0,68.2645,68.2645,68.2268,68.2551,27621.0
2019-05-31 13:40:00,72.38,72.38,72.32,72.33,37867.0,68.2645,68.2645,68.2079,68.2174,37867.0
2019-05-31 13:45:00,72.34,72.41,72.34,72.39,71158.0,68.2268,68.2928,68.2268,68.274,71158.0
2019-05-31 13:50:00,72.39,72.39,72.28,72.32,141411.0,68.274,68.274,68.1702,68.2079,141411.0
2019-05-31 13:55:00,72.32,72.39,72.32,72.36,69028.0,68.2079,68.274,68.2079,68.2457,69028.0
2019-05-31 14:00:00,72.36,72.39,72.24,72.24,87914.0,68.2457,68.274,68.1325,68.1325,87914.0
2019-05-31 14:05:00,72.23,72.26,72.22,72.25,92219.0,68.1231,68.1514,68.1136,68.1419,92219.0
2019-05-31 14:10:00,72.25,72.25,72.15,72.17,158985.0,68.1419,68.1419,68.0476,68.0665,158985.0
2019-05-31 14:15:00,72.18,72.2,72.12,72.14,131007.0,68.0759,68.0948,68.0193,68.0382,131007.0
2019-05-31 14:20:00,72.14,72.18,72.1,72.17,183240.0,68.0382,68.0759,68.0005,68.0665,183240.0
2019-05-31 14:25:00,72.16,72.16,72.09,72.1,76265.0,68.057,68.057,67.991,68.0005,76265.0
2019-05-31 14:30:00,72.1,72.11,72.01,72.02,90092.0,68.0005,68.0099,67.9156,67.925,90092.0
2019-05-31 14:35:00,72.01,72.05,72.0,72.03,99944.0,67.9156,67.9533,67.9061,67.9344,99944.0
2019-05-31 14:40:00,72.02,72.17,72.0,72.15,265681.0,67.925,68.0665,67.9061,68.0476,265681.0
2019-05-31 14:45:00,72.15,72.21,72.13,72.13,127122.0,68.0476,68.1042,68.0288,68.0288,127122.0
2019-05-31 14:50:00,72.13,72.24,72.13,72.18,69214.0,68.0288,68.1325,68.0288,68.0759,69214.0
2019-05-31 14:55:00,72.18,72.18,72.14,72.14,57256.0,68.0759,68.0759,68.0382,68.0382,57256.0
2019-05-31 15:00:00,72.13,72.15,72.03,72.05,273493.0,68.0288,68.0476,67.9344,67.9533,273493.0
2019-05-31 15:05:00,72.06,72.11,72.05,72.09,96294.0,67.9627,68.0099,67.9533,67.991,96294.0
2019-05-31 15:10:00,72.09,72.12,72.06,72.11,63046.0,67.991,68.0193,67.9627,68.0099,63046.0
2019-05-31 15:15:00,72.11,72.13,72.06,72.06,130285.0,68.0099,68.0288,67.9627,67.9627,130285.0
2019-05-31 15:20:00,72.06,72.07,71.96,71.99,267849.0,67.9627,67.9722,67.8684,67.8967,267849.0
2019-05-31 15:25:00,71.98,72.04,71.92,72.02,232390.0,67.8873,67.9439,67.8307,67.925,232390.0
2019-05-31 15:30:00,72.01,72.06,71.96,72.0,169960.0,67.9156,67.9627,67.8684,67.9061,169960.0
2019-05-31 15:35:00,72.0,72.0,71.86,71.89,323300.0,67.9061,67.9061,67.7741,67.8024,323300.0
2019-05-31 15:40:00,71.89,71.94,71.87,71.92,378623.0,67.8024,67.8496,67.7835,67.8307,378623.0
2019-05-31 15:45:00,71.92,72.04,71.91,72.0,328534.0,67.8307,67.9439,67.8213,67.9061,328534.0
2019-05-31 15:50:00,72.0,72.05,71.98,71.99,484643.0,67.9061,67.9533,67.8873,67.8967,484643.0
2019-05-31 15:55:00,71.99,72.01,71.89,71.89,1440370.0,67.8967,67.9156,67.8024,67.8024,1440370.0
2019-06-03 09:30:00,72.06,72.4,72.0,72.39,359075.0,67.9627,68.2834,67.9061,68.274,359075.0
2019-06-03 09:35:00,72.38,72.38,72.25,72.25,169363.0,68.2645,68.2645,68.1419,68.1419,169363.0
2019-06-03 09:40:00,72.24,72.31,72.16,72.19,184652.0,68.1325,68.1985,68.057,68.0853,184652.0
2019-06-03 09:45:00,72.2,72.2,71.79,71.9,342281.0,68.0948,68.0948,67.7081,67.8118,342281.0
2019-06-03 09:50:00,71.9,71.95,71.78,71.78,109377.0,67.8118,67.859,67.6987,67.6987,109377.0
2019-06-03 09:55:00,71.79,71.82,71.66,71.66,221159.0,67.7081,67.7364,67.5855,67.5855,221159.0
2019-06-03 10:00:00,71.66,71.73,71.38,71.57,325589.0,67.5855,67.6515,67.3214,67.5006,325589.0
2019-06-03 10:05:00,71.57,71.7,71.48,71.7,230495.0,67.5006,67.6232,67.4157,67.6232,230495.0
2019-06-03 10:10:00,71.69,71.77,71.66,71.75,122643.0,67.6138,67.6892,67.5855,67.6704,122643.0
2019-06-03 10:15:00,71.74,71.82,71.63,71.8,273996.0,67.6609,67.7364,67.5572,67.7175,273996.0
2019-06-03 10:20:00,71.81,71.83,71.75,71.82,278266.0,67.7269,67.7458,67.6704,67.7364,278266.0
2019-06-03 10:25:00,71.82,71.94,71.8,71.93,87736.0,67.7364,67.8496,67.7175,67.8401,87736.0
2019-06-03 10:30:00,71.95,71.99,71.9,71.93,113570.0,67.859,67.8967,67.8118,67.8401,113570.0
2019-06-03 10:35:00,71.93,71.94,71.8,71.93,71195.0,67.8401,67.8496,67.7175,67.8401,71195.0
2019-06-03 10:40:00,71.95,72.02,71.89,72.0,146117.0,67.859,67.925,67.8024,67.9061,146117.0
2019-06-03 10:45:00,71.99,71.99,71.88,71.89,99464.0,67.8967,67.8967,67.793,67.8024,99464.0
2019-06-03 10:50:00,71.88,71.95,71.85,71.94,67034.0,67.793,67.859,67.7647,67.8496,67034.0
2019-06-03 10:55:00,71.94,72.08,71.93,72.06,69281.0,67.8496,67.9816,67.8401,67.9627,69281.0
2019-06-03 11:00:00,72.05,72.11,72.04,72.1,48596.0,67.9533,68.0099,67.9439,68.0005,48596.0
2019-06-03 11:05:00,72.1,72.12,71.96,71.98,76186.0,68.0005,68.0193,67.8684,67.8873,76186.0
2019-06-03 11:10:00,71.97,72.01,71.87,71.9,84025.0,67.8778,67.9156,67.7835,67.8118,84025.0
2019-06-03 11:15:00,71.89,71.92,71.84,71.9,90558.0,67.8024,67.8307,67.7552,67.8118,90558.0
2019-06-03 11:20:00,71.9,72.06,71.88,72.02,80657.0,67.8118,67.9627,67.793,67.925,80657.0
2019-06-03 11:25:00,72.02,72.05,71.98,71.99,122418.0,67.925,67.9533,67.8873,67.8967,122418.0
2019-06-03 11:30:00,71.99,72.03,71.92,71.94,74017.0,67.8967,67.9344,67.8307,67.8496,74017.0
2019-06-03 11:35:00,71.95,71.95,71.86,71.9,59101.0,67.859,67.859,67.7741,67.8118,59101.0
2019-06-03 11:40:00,71.9,71.93,71.78,71.87,169029.0,67.8118,67.8401,67.6987,67.7835,169029.0
2019-06-03 11:45:00,71.86,71.91,71.77,71.78,68532.0,67.7741,67.8213,67.6892,67.6987,68532.0
2019-06-03 11:50:00,71.78,71.8,71.69,71.69,190500.0,67.6987,67.7175,67.6138,67.6138,190500.0
2019-06-03 11:55:00,71.7,71.72,71.63,71.66,266062.0,67.6232,67.6421,67.5572,67.5855,266062.0
2019-06-03 12:00:00,71.66,71.72,71.55,71.57,310093.0,67.5855,67.6421,67.4817,67.5006,310093.0
2019-06-03 12:05:00,71.56,71.59,71.39,71.44,251433.0,67.4912,67.5195,67.3308,67.378,251433.0
2019-06-03 12:10:00,71.43,71.48,71.32,71.39,198557.0,67.3686,67.4157,67.2648,67.3308,198557.0
2019-06-03 12:15:00,71.38,71.4,71.29,71.37,302187.0,67.3214,67.3403,67.2365,67.312,302187.0
2019-06-03 12:20:00,71.36,71.37,71.16,71.16,280519.0,67.3025,67.312,67.1139,67.1139,280519.0
2019-06-03 12:25:00,71.17,71.25,71.15,71.19,244306.0,67.1233,67.1988,67.1045,67.1422,244306.0
2019-06-03 12:30:00,71.19,71.25,71.08,71.09,166426.0,67.1422,67.1988,67.0385,67.0479,166426.0
2019-06-03 12:35:00,71.09,71.29,71.08,71.27,188982.0,67.0479,67.2365,67.0385,67.2176,188982.0
2019-06-03 12:40:00,71.28,71.28,71.2,71.24,156962.0,67.2271,67.2271,67.1516,67.1894,156962.0
2019-06-03 12:45:00,71.24,71.35,71.2,71.32,183742.0,67.1894,67.2931,67.1516,67.2648,183742.0
2019-06-03 12:50:00,71.32,71.32,71.2,71.25,151141.0,67.2648,67.2648,67.1516,67.1988,151141.0
2019-06-03 12:55:00,71.26,71.31,71.18,71.18,266874.0,67.2082,67.2554,67.1328,67.1328,266874.0
2019-06-03 13:00:00,71.18,71.22,71.04,71.19,185546.0,67.1328,67.1705,67.0007,67.1422,185546.0
2019-06-03 13:05:00,71.2,71.26,71.13,71.25,61591.0,67.1516,67.2082,67.0856,67.1988,61591.0
2019-06-03 13:10:00,71.25,71.3,71.2,71.29,103527.0,67.1988,67.2459,67.1516,67.2365,103527.0
2019-06-03 13:15:00,71.29,71.33,71.23,71.25,122312.0,67.2365,67.2742,67.1799,67.1988,122312.0
2019-06-03 13:20:00,71.25,71.29,71.09,71.16,309355.0,67.1988,67.2365,67.0479,67.1139,309355.0
2019-06-03 13:25:00,71.17,71.64,71.03,71.23,1518315.0,67.1233,67.5666,66.9913,67.1799,1518315.0
2019-06-03 13:30:00,71.2,71.21,70.74,70.81,751832.0,67.1516,67.1611,66.7178,66.7838,751832.0
2019-06-03 13:35:00,70.8,70.86,70.63,70.66,252625.0,66.7744,66.831,66.614,66.6423,252625.0
2019-06-03 13:40:00,70.65,70.95,70.63,70.86,165179.0,66.6329,66.9158,66.614,66.831,165179.0
2019-06-03 13:45:00,70.85,70.96,70.79,70.82,79961.0,66.8215,66.9253,66.7649,66.7932,79961.0
2019-06-03 13:50:00,70.81,70.93,70.77,70.82,81957.0,66.7838,66.897,66.7461,66.7932,81957.0
2019-06-03 13:55:00,70.82,71.04,70.79,71.01,133754.0,66.7932,67.0007,66.7649,66.9724,133754.0
2019-06-03 14:00:00,71.01,71.12,70.93,71.06,178008.0,66.9724,67.0762,66.897,67.0196,178008.0
2019-06-03 14:05:00,71.05,71.12,71.0,71.07,195543.0,67.0102,67.0762,66.963,67.029,195543.0
2019-06-03 14:10:00,71.07,71.08,70.89,70.92,504473.0,67.029,67.0385,66.8593,66.8876,504473.0
2019-06-03 14:15:00,70.92,70.93,70.82,70.82,102260.0,66.8876,66.897,66.7932,66.7932,102260.0
2019-06-03 14:20:00,70.82,70.93,70.81,70.86,98411.0,66.7932,66.897,66.7838,66.831,98411.0
2019-06-03 14:25:00,70.87,70.89,70.78,70.83,120056.0,66.8404,66.8593,66.7555,66.8027,120056.0
2019-06-03 14:30:00,70.84,70.95,70.76,70.77,168861.0,66.8121,66.9158,66.7366,66.7461,168861.0
2019-06-03 14:35:00,70.77,70.8,70.64,70.72,199409.0,66.7461,66.7744,66.6235,66.6989,199409.0
2019-06-03 14:40:00,70.71,70.74,70.64,70.7,134487.0,66.6895,66.7178,66.6235,66.6801,134487.0
2019-06-03 14:45:00,70.7,70.74,70.6,70.63,150106.0,66.6801,66.7178,66.5857,66.614,150106.0
2019-06-03 14:50:00,70.62,70.64,70.54,70.56,153311.0,66.6046,66.6235,66.5292,66.548,153311.0
2019-06-03 14:55:00,70.56,70.59,70.43,70.52,161911.0,66.548,66.5763,66.4254,66.5103,161911.0
2019-06-03 15:00:00,70.52,70.53,70.29,70.33,220347.0,66.5103,66.5197,66.2934,66.3311,220347.0
2019-06-03 15:05:00,70.33,70.44,70.31,70.31,190927.0,66.3311,66.4348,66.3122,66.3122,190927.0
2019-06-03 15:10:00,70.3,70.4,70.19,70.4,172638.0,66.3028,66.3971,66.1991,66.3971,172638.0
2019-06-03 15:15:00,70.39,70.49,70.34,70.45,220166.0,66.3877,66.482,66.3405,66.4443,220166.0
2019-06-03 15:20:00,70.45,70.59,70.41,70.49,221811.0,66.4443,66.5763,66.4065,66.482,221811.0
2019-06-03 15:25:00,70.48,70.49,70.24,70.32,291317.0,66.4726,66.482,66.2462,66.3217,291317.0
2019-06-03 15:30:00,70.31,70.31,70.14,70.25,499470.0,66.3122,66.3122,66.1519,66.2556,499470.0
2019-06-03 15:35:00,70.26,70.36,70.23,70.3,288518.0,66.2651,66.3594,66.2368,66.3028,288518.0
2019-06-03 15:40:00,70.31,70.5,70.3,70.47,626371.0,66.3122,66.4914,66.3028,66.4631,626371.0
2019-06-03 15:45:00,70.48,70.55,70.37,70.46,429307.0,66.4726,66.5386,66.3688,66.4537,429307.0
2019-06-03 15:50:00,70.46,70.6,70.41,70.52,601133.0,66.4537,66.5857,66.4065,66.5103,601133.0
2019-06-03 15:55:00,70.53,70.72,70.53,70.63,1228080.0,66.5197,66.6989,66.5197,66.614,1228080.0
2019-06-04 09:30:00,71.53,71.68,71.44,71.52,257746.0,67.4629,67.6043,67.378,67.4534,257746.0
2019-06-04 09:35:00,71.51,71.59,71.19,71.22,406101.0,67.444,67.5195,67.1422,67.1705,406101.0
2019-06-04 09:40:00,71.22,71.31,71.17,71.22,377442.0,67.1705,67.2554,67.1233,67.1705,377442.0
2019-06-04 09:45:00,71.22,71.41,71.22,71.24,273571.0,67.1705,67.3497,67.1705,67.1894,273571.0
2019-06-04 09:50:00,71.24,71.38,71.16,71.31,233423.0,67.1894,67.3214,67.1139,67.2554,233423.0
2019-06-04 09:55:00,71.32,71.54,71.31,71.43,240452.0,67.2648,67.4723,67.2554,67.3686,240452.0
2019-06-04 10:00:00,71.43,71.54,71.35,71.45,201690.0,67.3686,67.4723,67.2931,67.3874,201690.0
2019-06-04 10:05:00,71.45,71.48,71.37,71.42,142838.0,67.3874,67.4157,67.312,67.3591,142838.0
2019-06-04 10:10:00,71.42,71.61,71.4,71.6,140088.0,67.3591,67.5383,67.3403,67.5289,140088.0
2019-06-04 10:15:00,71.62,71.75,71.6,71.74,433072.0,67.5477,67.6704,67.5289,67.6609,433072.0
2019-06-04 10:20:00,71.74,71.85,71.67,71.85,193369.0,67.6609,67.7647,67.5949,67.7647,193369.0
2019-06-04 10:25:00,71.86,72.05,71.83,72.0,224948.0,67.7741,67.9533,67.7458,67.9061,224948.0
2019-06-04 10:30:00,72.0,72.08,72.0,72.02,163911.0,67.9061,67.9816,67.9061,67.925,163911.0
2019-06-04 10:35:00,72.02,72.05,71.93,71.93,119882.0,67.925,67.9533,67.8401,67.8401,119882.0
2019-06-04 10:40:00,71.94,71.99,71.92,71.98,104594.0,67.8496,67.8967,67.8307,67.8873,104594.0
2019-06-04 10:45:00,71.97,71.98,71.83,71.91,259745.0,67.8778,67.8873,67.7458,67.8213,259745.0
2019-06-04 10:50:00,71.92,72.02,71.92,71.93,118879.0,67.8307,67.925,67.8307,67.8401,118879.0
2019-06-04 10:55:00,71.93,72.1,71.93,72.08,120786.0,67.8401,68.0005,67.8401,67.9816,120786.0
2019-06-04 11:00:00,72.08,72.29,72.03,72.26,220906.0,67.9816,68.1797,67.9344,68.1514,220906.0
2019-06-04 11:05:00,72.26,72.37,72.24,72.34,159888.0,68.1514,68.2551,68.1325,68.2268,159888.0
2019-06-04 11:10:00,72.35,72.43,72.33,72.34,94299.0,68.2362,68.3117,68.2174,68.2268,94299.0
2019-06-04 11:15:00,72.35,72.4,72.3,72.4,119043.0,68.2362,68.2834,68.1891,68.2834,119043.0
2019-06-04 11:20:00,72.4,72.44,72.36,72.41,111654.0,68.2834,68.3211,68.2457,68.2928,111654.0
2019-06-04 11:25:00,72.4,72.57,72.38,72.55,99007.0,68.2834,68.4437,68.2645,68.4249,99007.0
2019-06-04 11:30:00,72.56,72.57,72.47,72.52,131454.0,68.4343,68.4437,68.3494,68.3966,131454.0
2019-06-04 11:35:00,72.52,72.53,72.45,72.45,190269.0,68.3966,68.406,68.3306,68.3306,190269.0
2019-06-04 11:40:00,72.45,72.52,72.45,72.49,127634.0,68.3306,68.3966,68.3306,68.3683,127634.0
2019-06-04 11:45:00,72.5,72.57,72.48,72.54,105277.0,68.3777,68.4437,68.3589,68.4154,105277.0
2019-06-04 11:50:00,72.55,72.55,72.48,72.49,85673.0,68.4249,68.4249,68.3589,68.3683,85673.0
2019-06-04 11:55:00,72.49,72.52,72.42,72.45,71433.0,68.3683,68.3966,68.3023,68.3306,71433.0
2019-06-04 12:00:00,72.44,72.48,72.34,72.34,95427.0,68.3211,68.3589,68.2268,68.2268,95427.0
2019-06-04 12:05:00,72.34,72.4,72.3,72.35,122793.0,68.2268,68.2834,68.1891,68.2362,122793.0
2019-06-04 12:10:00,72.35,72.37,72.3,72.33,77367.0,68.2362,68.2551,68.1891,68.2174,77367.0
2019-06-04 12:15:00,72.33,72.34,72.26,72.3,51081.0,68.2174,68.2268,68.1514,68.1891,51081.0
2019-06-04 12:20:00,72.31,72.36,72.27,72.35,53566.0,68.1985,68.2457,68.1608,68.2362,53566.0
2019-06-04 12:25:00,72.35,72.35,72.3,72.3,68416.0,68.2362,68.2362,68.1891,68.1891,68416.0
2019-06-04 12:30:00,72.31,72.35,72.21,72.25,233492.0,68.1985,68.2362,68.1042,68.1419,233492.0
2019-06-04 12:35:00,72.25,72.28,72.22,72.27,54850.0,68.1419,68.1702,68.1136,68.1608,54850.0
2019-06-04 12:40:00,72.26,72.36,72.26,72.35,42658.0,68.1514,68.2457,68.1514,68.2362,42658.0
2019-06-04 12:45:00,72.35,72.44,72.33,72.43,236951.0,68.2362,68.3211,68.2174,68.3117,236951.0
2019-06-04 12:50:00,72.43,72.51,72.43,72.5,99472.0,68.3117,68.3871,68.3117,68.3777,99472.0
2019-06-04 12:55:00,72.5,72.55,72.48,72.49,111540.0,68.3777,68.4249,68.3589,68.3683,111540.0
2019-06-04 13:00:00,72.48,72.58,72.47,72.56,70320.0,68.3589,68.4532,68.3494,68.4343,70320.0
2019-06-04 13:05:00,72.55,72.6,72.53,72.56,42802.0,68.4249,68.472,68.406,68.4343,42802.0
2019-06-04 13:10:00,72.56,72.6,72.47,72.51,75237.0,68.4343,68.472,68.3494,68.3871,75237.0
2019-06-04 13:15:00,72.51,72.51,72.41,72.46,54586.0,68.3871,68.3871,68.2928,68.34,54586.0
2019-06-04 13:20:00,72.46,72.54,72.43,72.53,154389.0,68.34,68.4154,68.3117,68.406,154389.0
2019-06-04 13:25:00,72.54,72.61,72.53,72.61,45210.0,68.4154,68.4815,68.406,68.4815,45210.0
2019-06-04 13:30:00,72.61,72.67,72.59,72.66,325669.0,68.4815,68.538,68.4626,68.5286,325669.0
2019-06-04 13:35:00,72.66,72.67,72.55,72.57,114414.0,68.5286,68.538,68.4249,68.4437,114414.0
2019-06-04 13:40:00,72.57,72.65,72.56,72.62,130351.0,68.4437,68.5192,68.4343,68.4909,130351.0
2019-06-04 13:45:00,72.62,72.7,72.61,72.69,107557.0,68.4909,68.5663,68.4815,68.5569,107557.0
2019-06-04 13:50:00,72.69,72.71,72.63,72.64,331577.0,68.5569,68.5758,68.5003,68.5098,331577.0
2019-06-04 13:55:00,72.65,72.74,72.63,72.72,78779.0,68.5192,68.6041,68.5003,68.5852,78779.0
2019-06-04 14:00:00,72.72,72.76,72.67,72.73,61978.0,68.5852,68.6229,68.538,68.5946,61978.0
2019-06-04 14:05:00,72.73,72.73,72.6,72.62,104435.0,68.5946,68.5946,68.472,68.4909,104435.0
2019-06-04 14:10:00,72.63,72.66,72.59,72.6,45835.0,68.5003,68.5286,68.4626,68.472,45835.0
2019-06-04 14:15:00,72.6,72.62,72.55,72.56,91789.0,68.472,68.4909,68.4249,68.4343,91789.0
2019-06-04 14:20:00,72.56,72.58,72.5,72.57,128276.0,68.4343,68.4532,68.3777,68.4437,128276.0
2019-06-04 14:25:00,72.56,72.58,72.53,72.58,123689.0,68.4343,68.4532,68.406,68.4532,123689.0
2019-06-04 14:30:00,72.58,72.58,72.51,72.53,114978.0,68.4532,68.4532,68.3871,68.406,114978.0
2019-06-04 14:35:00,72.54,72.58,72.49,72.57,101066.0,68.4154,68.4532,68.3683,68.4437,101066.0
2019-06-04 14:40:00,72.57,72.62,72.54,72.62,45797.0,68.4437,68.4909,68.4154,68.4909,45797.0
2019-06-04 14:45:00,72.62,72.64,72.59,72.64,41235.0,68.4909,68.5098,68.4626,68.5098,41235.0
2019-06-04 14:50:00,72.65,72.65,72.55,72.61,78169.0,68.5192,68.5192,68.4249,68.4815,78169.0
2019-06-04 14:55:00,72.61,72.64,72.54,72.55,78541.0,68.4815,68.5098,68.4154,68.4249,78541.0
2019-06-04 15:00:00,72.56,72.67,72.56,72.66,90864.0,68.4343,68.538,68.4343,68.5286,90864.0
2019-06-04 15:05:00,72.66,72.71,72.65,72.71,75618.0,68.5286,68.5758,68.5192,68.5758,75618.0
2019-06-04 15:10:00,72.7,72.75,72.68,72.73,134170.0,68.5663,68.6135,68.5475,68.5946,134170.0
2019-06-04 15:15:00,72.73,72.75,72.69,72.71,147588.0,68.5946,68.6135,68.5569,68.5758,147588.0
2019-06-04 15:20:00,72.72,72.74,72.67,72.71,85062.0,68.5852,68.6041,68.538,68.5758,85062.0
2019-06-04 15:25:00,72.72,72.75,72.71,72.74,113416.0,68.5852,68.6135,68.5758,68.6041,113416.0
2019-06-04 15:30:00,72.74,72.75,72.68,72.7,130102.0,68.6041,68.6135,68.5475,68.5663,130102.0
2019-06-04 15:35:00,72.71,72.73,72.65,72.68,111525.0,68.5758,68.5946,68.5192,68.5475,111525.0
2019-06-04 15:40:00,72.69,72.71,72.62,72.69,170054.0,68.5569,68.5758,68.4909,68.5569,170054.0
2019-06-04 15:45:00,72.69,72.77,72.66,72.76,227954.0,68.5569,68.6324,68.5286,68.6229,227954.0
2019-06-04 15:50:00,72.76,72.88,72.75,72.88,654032.0,68.6229,68.7361,68.6135,68.7361,654032.0
2019-06-04 15:55:00,72.87,72.99,72.82,72.95,1809006.0,68.7267,68.8399,68.6795,68.8021,1809006.0
2019-06-05 09:30:00,73.97,74.11,73.9,73.92,301914.0,69.7641,69.8962,69.6981,69.717,301914.0
2019-06-05 09:35:00,73.91,74.03,73.9,73.92,183445.0,69.7075,69.8207,69.6981,69.717,183445.0
2019-06-05 09:40:00,73.92,73.93,73.65,73.65,121723.0,69.717,69.7264,69.4623,69.4623,121723.0
2019-06-05 09:45:00,73.65,73.76,73.59,73.69,523731.0,69.4623,69.5661,69.4057,69.5001,523731.0
2019-06-05 09:50:00,73.69,73.72,73.54,73.64,134752.0,69.5001,69.5283,69.3586,69.4529,134752.0
2019-06-05 09:55:00,73.63,73.89,73.63,73.89,199746.0,69.4435,69.6887,69.4435,69.6887,199746.0
2019-06-05 10:00:00,73.89,73.99,73.7,73.74,210917.0,69.6887,69.783,69.5095,69.5472,210917.0
2019-06-05 10:05:00,73.74,73.76,73.63,73.7,120838.0,69.5472,69.5661,69.4435,69.5095,120838.0
2019-06-05 10:10:00,73.7,73.79,73.57,73.6,178765.0,69.5095,69.5944,69.3869,69.4152,178765.0
2019-06-05 10:15:00,73.6,73.66,73.49,73.61,181074.0,69.4152,69.4718,69.3114,69.4246,181074.0
2019-06-05 10:20:00,73.6,73.67,73.48,73.57,136386.0,69.4152,69.4812,69.302,69.3869,136386.0
2019-06-05 10:25:00,73.57,73.57,73.43,73.45,122384.0,69.3869,69.3869,69.2548,69.2737,122384.0
2019-06-05 10:30:00,73.45,73.45,73.27,73.38,209300.0,69.2737,69.2737,69.1039,69.2077,209300.0
2019-06-05 10:35:00,73.37,73.44,73.27,73.43,83384.0,69.1982,69.2643,69.1039,69.2548,83384.0
2019-06-05 10:40:00,73.44,73.5,73.35,73.36,106707.0,69.2643,69.3209,69.1794,69.1888,106707.0
2019-06-05 10:45:00,73.35,73.35,73.15,73.15,109713.0,69.1794,69.1794,68.9908,68.9908,109713.0
2019-06-05 10:50:00,73.15,73.21,73.1,73.19,131550.0,68.9908,69.0473,68.9436,69.0285,131550.0
2019-06-05 10:55:00,73.2,73.24,73.1,73.21,127056.0,69.0379,69.0756,68.9436,69.0473,127056.0
2019-06-05 11:00:00,73.21,73.38,73.15,73.37,259889.0,69.0473,69.2077,68.9908,69.1982,259889.0
2019-06-05 11:05:00,73.37,73.43,73.25,73.31,98509.0,69.1982,69.2548,69.0851,69.1417,98509.0
2019-06-05 11:10:00,73.3,73.45,73.29,73.42,83855.0,69.1322,69.2737,69.1228,69.2454,83855.0
2019-06-05 11:15:00,73.42,73.45,73.37,73.43,81685.0,69.2454,69.2737,69.1982,69.2548,81685.0
2019-06-05 11:20:00,73.44,73.59,73.41,73.58,106225.0,69.2643,69.4057,69.236,69.3963,106225.0
2019-06-05 11:25:00,73.57,73.69,73.49,73.67,163567.0,69.3869,69.5001,69.3114,69.4812,163567.0
2019-06-05 11:30:00,73.67,73.74,73.64,73.66,122418.0,69.4812,69.5472,69.4529,69.4718,122418.0
2019-06-05 11:35:00,73.65,73.67,73.61,73.63,74464.0,69.4623,69.4812,69.4246,69.4435,74464.0
2019-06-05 11:40:00,73.63,73.66,73.58,73.62,100463.0,69.4435,69.4718,69.3963,69.434,100463.0
2019-06-05 11:45:00,73.61,73.66,73.56,73.57,86435.0,69.4246,69.4718,69.3774,69.3869,86435.0
2019-06-05 11:50:00,73.57,73.64,73.54,73.57,94846.0,69.3869,69.4529,69.3586,69.3869,94846.0
2019-06-05 11:55:00,73.57,73.72,73.57,73.71,65945.0,69.3869,69.5283,69.3869,69.5189,65945.0
2019-06-05 12:00:00,73.71,73.76,73.59,73.62,93516.0,69.5189,69.5661,69.4057,69.434,93516.0
2019-06-05 12:05:00,73.63,73.66,73.59,73.62,84767.0,69.4435,69.4718,69.4057,69.434,84767.0
2019-06-05 12:10:00,73.61,73.63,73.46,73.47,246586.0,69.4246,69.4435,69.2831,69.2926,246586.0
2019-06-05 12:15:00,73.47,73.53,73.43,73.51,130803.0,69.2926,69.3491,69.2548,69.3303,130803.0
2019-06-05 12:20:00,73.51,73.61,73.51,73.56,119555.0,69.3303,69.4246,69.3303,69.3774,119555.0
2019-06-05 12:25:00,73.56,73.65,73.55,73.64,134324.0,69.3774,69.4623,69.368,69.4529,134324.0
2019-06-05 12:30:00,73.63,73.63,73.45,73.49,377437.0,69.4435,69.4435,69.2737,69.3114,377437.0
2019-06-05 12:35:00,73.49,73.56,73.46,73.53,135748.0,69.3114,69.3774,69.2831,69.3491,135748.0
2019-06-05 12:40:00,73.53,73.6,73.51,73.58,45453.0,69.3491,69.4152,69.3303,69.3963,45453.0
2019-06-05 12:45:00,73.59,73.6,73.54,73.54,40341.0,69.4057,69.4152,69.3586,69.3586,40341.0
2019-06-05 12:50:00,73.54,73.67,73.54,73.64,26649.0,69.3586,69.4812,69.3586,69.4529,26649.0
2019-06-05 12:55:00,73.64,73.66,73.55,73.56,47127.0,69.4529,69.4718,69.368,69.3774,47127.0
2019-06-05 13:00:00,73.55,73.69,73.55,73.68,109988.0,69.368,69.5001,69.368,69.4906,109988.0
2019-06-05 13:05:00,73.68,73.74,73.67,73.72,115382.0,69.4906,69.5472,69.4812,69.5283,115382.0
2019-06-05 13:10:00,73.72,73.76,73.7,73.7,222156.0,69.5283,69.5661,69.5095,69.5095,222156.0
2019-06-05 13:15:00,73.71,73.75,73.69,73.74,103398.0,69.5189,69.5566,69.5001,69.5472,103398.0
2019-06-05 13:20:00,73.74,73.75,73.69,73.7,69893.0,69.5472,69.5566,69.5001,69.5095,69893.0
2019-06-05 13:25:00,73.7,73.71,73.63,73.7,78777.0,69.5095,69.5189,69.4435,69.5095,78777.0
2019-06-05 13:30:00,73.72,73.72,73.65,73.7,90364.0,69.5283,69.5283,69.4623,69.5095,90364.0
2019-06-05 13:35:00,73.69,73.76,73.66,73.73,58162.0,69.5001,69.5661,69.4718,69.5378,58162.0
2019-06-05 13:40:00,73.73,73.76,73.68,73.75,45384.0,69.5378,69.5661,69.4906,69.5566,45384.0
2019-06-05 13:45:00,73.75,73.76,73.69,73.71,44657.0,69.5566,69.5661,69.5001,69.5189,44657.0
2019-06-05 13:50:00,73.7,73.71,73.65,73.67,56630.0,69.5095,69.5189,69.4623,69.4812,56630.0
2019-06-05 13:55:00,73.66,73.74,73.62,73.72,62084.0,69.4718,69.5472,69.434,69.5283,62084.0
2019-06-05 14:00:00,73.71,73.72,73.66,73.72,63520.0,69.5189,69.5283,69.4718,69.5283,63520.0
2019-06-05 14:05:00,73.72,73.78,73.7,73.77,41533.0,69.5283,69.5849,69.5095,69.5755,41533.0
2019-06-05 14:10:00,73.77,73.81,73.73,73.74,57335.0,69.5755,69.6132,69.5378,69.5472,57335.0
2019-06-05 14:15:00,73.73,73.75,73.69,73.71,44121.0,69.5378,69.5566,69.5001,69.5189,44121.0
2019-06-05 14:20:00,73.7,73.75,73.68,73.75,56233.0,69.5095,69.5566,69.4906,69.5566,56233.0
2019-06-05 14:25:00,73.75,73.76,73.7,73.75,43778.0,69.5566,69.5661,69.5095,69.5566,43778.0
2019-06-05 14:30:00,73.74,73.79,73.73,73.73,49713.0,69.5472,69.5944,69.5378,69.5378,49713.0
2019-06-05 14:35:00,73.74,73.79,73.74,73.75,53445.0,69.5472,69.5944,69.5472,69.5566,53445.0
2019-06-05 14:40:00,73.75,73.78,73.74,73.76,50138.0,69.5566,69.5849,69.5472,69.5661,50138.0
2019-06-05 14:45:00,73.76,73.8,73.73,73.74,75556.0,69.5661,69.6038,69.5378,69.5472,75556.0
2019-06-05 14:50:00,73.74,73.74,73.63,73.65,84136.0,69.5472,69.5472,69.4435,69.4623,84136.0
2019-06-05 14:55:00,73.65,73.73,73.64,73.71,49808.0,69.4623,69.5378,69.4529,69.5189,49808.0
2019-06-05 15:00:00,73.71,73.72,73.67,73.71,79739.0,69.5189,69.5283,69.4812,69.5189,79739.0
2019-06-05 15:05:00,73.72,73.75,73.64,73.66,56611.0,69.5283,69.5566,69.4529,69.4718,56611.0
2019-06-05 15:10:00,73.66,73.74,73.63,73.71,106054.0,69.4718,69.5472,69.4435,69.5189,106054.0
2019-06-05 15:15:00,73.72,73.77,73.68,73.75,130108.0,69.5283,69.5755,69.4906,69.5566,130108.0
2019-06-05 15:20:00,73.75,73.8,73.73,73.78,72930.0,69.5566,69.6038,69.5378,69.5849,72930.0
2019-06-05 15:25:00,73.79,73.81,73.75,73.77,70599.0,69.5944,69.6132,69.5566,69.5755,70599.0
2019-06-05 15:30:00,73.77,73.78,73.65,73.69,356231.0,69.5755,69.5849,69.4623,69.5001,356231.0
2019-06-05 15:35:00,73.7,73.73,73.61,73.7,320553.0,69.5095,69.5378,69.4246,69.5095,320553.0
2019-06-05 15:40:00,73.7,73.81,73.7,73.8,407149.0,69.5095,69.6132,69.5095,69.6038,407149.0
2019-06-05 15:45:00,73.8,73.84,73.79,73.8,325117.0,69.6038,69.6415,69.5944,69.6038,325117.0
2019-06-05 15:50:00,73.81,73.99,73.8,73.98,456439.0,69.6132,69.783,69.6038,69.7736,456439.0
2019-06-05 15:55:00,73.98,74.01,73.91,73.96,1919825.0,69.7736,69.8019,69.7075,69.7547,1919825.0
2019-06-06 09:30:00,74.14,74.21,73.99,74.07,243535.0,69.9245,69.9905,69.783,69.8584,243535.0
2019-06-06 09:35:00,74.07,74.23,74.05,74.18,157927.0,69.8584,70.0093,69.8396,69.9622,157927.0
2019-06-06 09:40:00,74.19,74.23,73.94,73.99,177670.0,69.9716,70.0093,69.7358,69.783,177670.0
2019-06-06 09:45:00,74.0,74.04,73.89,73.96,117130.0,69.7924,69.8302,69.6887,69.7547,117130.0
2019-06-06 09:50:00,73.97,74.06,73.88,73.92,63760.0,69.7641,69.849,69.6792,69.717,63760.0
2019-06-06 09:55:00,73.92,73.97,73.85,73.86,44905.0,69.717,69.7641,69.651,69.6604,44905.0
2019-06-06 10:00:00,73.86,73.99,73.85,73.95,85297.0,69.6604,69.783,69.651,69.7453,85297.0
2019-06-06 10:05:00,73.95,74.02,73.89,73.93,82226.0,69.7453,69.8113,69.6887,69.7264,82226.0
2019-06-06 10:10:00,73.92,73.99,73.87,73.93,120697.0,69.717,69.783,69.6698,69.7264,120697.0
2019-06-06 10:15:00,73.93,74.0,73.9,73.96,126520.0,69.7264,69.7924,69.6981,69.7547,126520.0
2019-06-06 10:20:00,73.97,73.99,73.89,73.96,447374.0,69.7641,69.783,69.6887,69.7547,447374.0
2019-06-06 10:25:00,73.96,73.96,73.84,73.85,70005.0,69.7547,69.7547,69.6415,69.651,70005.0
2019-06-06 10:30:00,73.86,73.94,73.79,73.9,85778.0,69.6604,69.7358,69.5944,69.6981,85778.0
2019-06-06 10:35:00,73.91,73.95,73.87,73.95,62747.0,69.7075,69.7453,69.6698,69.7453,62747.0
2019-06-06 10:40:00,73.95,74.02,73.89,73.95,105460.0,69.7453,69.8113,69.6887,69.7453,105460.0
2019-06-06 10:45:00,73.95,73.97,73.9,73.95,89832.0,69.7453,69.7641,69.6981,69.7453,89832.0
2019-06-06 10:50:00,73.97,74.02,73.94,73.97,52046.0,69.7641,69.8113,69.7358,69.7641,52046.0
2019-06-06 10:55:00,73.97,73.97,73.91,73.91,185072.0,69.7641,69.7641,69.7075,69.7075,185072.0
2019-06-06 11:00:00,73.9,73.95,73.85,73.86,72038.0,69.6981,69.7453,69.651,69.6604,72038.0
2019-06-06 11:05:00,73.85,74.04,73.84,74.04,104281.0,69.651,69.8302,69.6415,69.8302,104281.0
2019-06-06 11:10:00,74.03,74.03,73.95,74.01,54192.0,69.8207,69.8207,69.7453,69.8019,54192.0
2019-06-06 11:15:00,74.01,74.08,74.0,74.08,71296.0,69.8019,69.8679,69.7924,69.8679,71296.0
2019-06-06 11:20:00,74.08,74.13,74.04,74.1,131620.0,69.8679,69.915,69.8302,69.8867,131620.0
2019-06-06 11:25:00,74.1,74.21,74.1,74.21,71129.0,69.8867,69.9905,69.8867,69.9905,71129.0
2019-06-06 11:30:00,74.2,74.29,74.19,74.26,57897.0,69.9811,70.0659,69.9716,70.0376,57897.0
2019-06-06 11:35:00,74.26,74.29,74.23,74.26,96303.0,70.0376,70.0659,70.0093,70.0376,96303.0
2019-06-06 11:40:00,74.25,74.32,74.17,74.18,198849.0,70.0282,70.0942,69.9528,69.9622,198849.0
2019-06-06 11:45:00,74.19,74.27,74.05,74.08,166487.0,69.9716,70.0471,69.8396,69.8679,166487.0
2019-06-06 11:50:00,74.09,74.16,74.08,74.12,73440.0,69.8773,69.9433,69.8679,69.9056,73440.0
2019-06-06 11:55:00,74.11,74.15,74.09,74.14,49069.0,69.8962,69.9339,69.8773,69.9245,49069.0
2019-06-06 12:00:00,74.14,74.2,74.11,74.18,74799.0,69.9245,69.9811,69.8962,69.9622,74799.0
2019-06-06 12:05:00,74.17,74.18,74.11,74.15,54932.0,69.9528,69.9622,69.8962,69.9339,54932.0
2019-06-06 12:10:00,74.14,74.17,74.08,74.12,84393.0,69.9245,69.9528,69.8679,69.9056,84393.0
2019-06-06 12:15:00,74.12,74.21,74.11,74.2,55163.0,69.9056,69.9905,69.8962,69.9811,55163.0
2019-06-06 12:20:00,74.19,74.21,74.16,74.16,54861.0,69.9716,69.9905,69.9433,69.9433,54861.0
2019-06-06 12:25:00,74.17,74.19,74.14,74.16,67382.0,69.9528,69.9716,69.9245,69.9433,67382.0
2019-06-06 12:30:00,74.15,74.22,74.14,74.21,53286.0,69.9339,69.9999,69.9245,69.9905,53286.0
2019-06-06 12:35:00,74.21,74.21,74.15,74.16,80090.0,69.9905,69.9905,69.9339,69.9433,80090.0
2019-06-06 12:40:00,74.16,74.2,74.15,74.19,46643.0,69.9433,69.9811,69.9339,69.9716,46643.0
2019-06-06 12:45:00,74.19,74.29,74.18,74.29,76195.0,69.9716,70.0659,69.9622,70.0659,76195.0
2019-06-06 12:50:00,74.29,74.29,74.2,74.21,78083.0,70.0659,70.0659,69.9811,69.9905,78083.0
2019-06-06 12:55:00,74.21,74.24,74.2,74.24,28887.0,69.9905,70.0188,69.9811,70.0188,28887.0
2019-06-06 13:00:00,74.24,74.29,74.23,74.25,39946.0,70.0188,70.0659,70.0093,70.0282,39946.0
2019-06-06 13:05:00,74.25,74.27,74.19,74.21,54263.0,70.0282,70.0471,69.9716,69.9905,54263.0
2019-06-06 13:10:00,74.2,74.27,74.17,74.26,51120.0,69.9811,70.0471,69.9528,70.0376,51120.0
2019-06-06 13:15:00,74.25,74.28,74.22,74.23,53037.0,70.0282,70.0565,69.9999,70.0093,53037.0
2019-06-06 13:20:00,74.23,74.23,74.18,74.21,49686.0,70.0093,70.0093,69.9622,69.9905,49686.0
2019-06-06 13:25:00,74.21,74.26,74.21,74.24,58779.0,69.9905,70.0376,69.9905,70.0188,58779.0
2019-06-06 13:30:00,74.24,74.29,74.24,74.28,198240.0,70.0188,70.0659,70.0188,70.0565,198240.0
2019-06-06 13:35:00,74.28,74.29,74.24,74.26,109310.0,70.0565,70.0659,70.0188,70.0376,109310.0
2019-06-06 13:40:00,74.25,74.31,74.24,74.3,106646.0,70.0282,70.0848,70.0188,70.0754,106646.0
2019-06-06 13:45:00,74.3,74.31,74.26,74.28,86221.0,70.0754,70.0848,70.0376,70.0565,86221.0
2019-06-06 13:50:00,74.28,74.32,74.27,74.31,55118.0,70.0565,70.0942,70.0471,70.0848,55118.0
2019-06-06 13:55:00,74.31,74.31,74.28,74.28,38427.0,70.0848,70.0848,70.0565,70.0565,38427.0
2019-06-06 14:00:00,74.28,74.29,74.22,74.28,92522.0,70.0565,70.0659,69.9999,70.0565,92522.0
2019-06-06 14:05:00,74.27,74.28,74.24,74.26,29504.0,70.0471,70.0565,70.0188,70.0376,29504.0
2019-06-06 14:10:00,74.26,74.31,74.26,74.3,51783.0,70.0376,70.0848,70.0376,70.0754,51783.0
2019-06-06 14:15:00,74.28,74.31,74.26,74.28,55316.0,70.0565,70.0848,70.0376,70.0565,55316.0
2019-06-06 14:20:00,74.29,74.3,74.25,74.27,36543.0,70.0659,70.0754,70.0282,70.0471,36543.0
2019-06-06 14:25:00,74.27,74.28,74.22,74.25,62124.0,70.0471,70.0565,69.9999,70.0282,62124.0
2019-06-06 14:30:00,74.24,74.53,74.23,74.49,674500.0,70.0188,70.2923,70.0093,70.2546,674500.0
2019-06-06 14:35:00,74.5,74.5,74.4,74.44,159456.0,70.264,70.264,70.1697,70.2074,159456.0
2019-06-06 14:40:00,74.44,74.6,74.41,74.59,125907.0,70.2074,70.3583,70.1791,70.3489,125907.0
2019-06-06 14:45:00,74.58,74.62,74.51,74.52,104044.0,70.3394,70.3772,70.2734,70.2829,104044.0
2019-06-06 14:50:00,74.53,74.55,74.5,74.51,62228.0,70.2923,70.3112,70.264,70.2734,62228.0
2019-06-06 14:55:00,74.51,74.51,74.46,74.49,138627.0,70.2734,70.2734,70.2263,70.2546,138627.0
2019-06-06 15:00:00,74.49,74.54,74.46,74.53,130852.0,70.2546,70.3017,70.2263,70.2923,130852.0
2019-06-06 15:05:00,74.53,74.58,74.52,74.56,76112.0,70.2923,70.3394,70.2829,70.3206,76112.0
2019-06-06 15:10:00,74.56,74.63,74.55,74.61,134299.0,70.3206,70.3866,70.3112,70.3677,134299.0
2019-06-06 15:15:00,74.61,74.73,74.6,74.71,96282.0,70.3677,70.4809,70.3583,70.4621,96282.0
2019-06-06 15:20:00,74.71,74.76,74.69,74.75,95282.0,70.4621,70.5092,70.4432,70.4998,95282.0
2019-06-06 15:25:00,74.75,74.79,74.72,74.76,321253.0,70.4998,70.5375,70.4715,70.5092,321253.0
2019-06-06 15:30:00,74.76,74.92,74.72,74.91,510883.0,70.5092,70.6601,70.4715,70.6507,510883.0
2019-06-06 15:35:00,74.91,74.95,74.84,74.88,359008.0,70.6507,70.6884,70.5847,70.6224,359008.0
2019-06-06 15:40:00,74.87,74.9,74.75,74.77,295307.0,70.613,70.6413,70.4998,70.5186,295307.0
2019-06-06 15:45:00,74.76,74.84,74.73,74.82,250359.0,70.5092,70.5847,70.4809,70.5658,250359.0
2019-06-06 15:50:00,74.81,74.88,74.73,74.76,404057.0,70.5564,70.6224,70.4809,70.5092,404057.0
2019-06-06 15:55:00,74.76,74.8,74.7,74.79,1393420.0,70.5092,70.5469,70.4526,70.5375,1393420.0
2019-06-07 09:30:00,75.19,75.26,75.04,75.24,157206.0,70.9148,70.9808,70.7733,70.9619,157206.0
2019-06-07 09:35:00,75.27,75.57,75.26,75.57,101655.0,70.9902,71.2732,70.9808,71.2732,101655.0
2019-06-07 09:40:00,75.56,75.73,75.55,75.61,140796.0,71.2637,71.4241,71.2543,71.3109,140796.0
2019-06-07 09:45:00,75.6,75.76,75.55,75.73,108473.0,71.3014,71.4524,71.2543,71.4241,108473.0
2019-06-07 09:50:00,75.73,75.76,75.66,75.72,216045.0,71.4241,71.4524,71.358,71.4146,216045.0
2019-06-07 09:55:00,75.72,75.88,75.72,75.85,109491.0,71.4146,71.5655,71.4146,71.5372,109491.0
2019-06-07 10:00:00,75.85,75.93,75.84,75.91,68468.0,71.5372,71.6127,71.5278,71.5938,68468.0
2019-06-07 10:05:00,75.93,75.98,75.84,75.87,131613.0,71.6127,71.6598,71.5278,71.5561,131613.0
2019-06-07 10:10:00,75.88,75.91,75.82,75.84,103130.0,71.5655,71.5938,71.5089,71.5278,103130.0
2019-06-07 10:15:00,75.84,75.95,75.84,75.94,118664.0,71.5278,71.6315,71.5278,71.6221,118664.0
2019-06-07 10:20:00,75.94,75.97,75.87,75.97,358840.0,71.6221,71.6504,71.5561,71.6504,358840.0
2019-06-07 10:25:00,75.96,76.1,75.9,76.07,111335.0,71.641,71.773,71.5844,71.7447,111335.0
2019-06-07 10:30:00,76.08,76.2,76.08,76.2,197695.0,71.7542,71.8673,71.7542,71.8673,197695.0
2019-06-07 10:35:00,76.2,76.28,76.18,76.2,150430.0,71.8673,71.9428,71.8485,71.8673,150430.0
2019-06-07 10:40:00,76.2,76.36,76.2,76.3,146638.0,71.8673,72.0182,71.8673,71.9616,146638.0
2019-06-07 10:45:00,76.3,76.43,76.26,76.37,113622.0,71.9616,72.0843,71.9239,72.0277,113622.0
2019-06-07 10:50:00,76.36,76.45,76.35,76.36,159172.0,72.0182,72.1031,72.0088,72.0182,159172.0
2019-06-07 10:55:00,76.36,76.55,76.35,76.55,354649.0,72.0182,72.1974,72.0088,72.1974,354649.0
2019-06-07 11:00:00,76.55,76.64,76.5,76.51,190643.0,72.1974,72.2823,72.1503,72.1597,190643.0
2019-06-07 11:05:00,76.51,76.52,76.35,76.36,258700.0,72.1597,72.1691,72.0088,72.0182,258700.0
2019-06-07 11:10:00,76.36,76.42,76.31,76.32,331643.0,72.0182,72.0748,71.9711,71.9805,331643.0
2019-06-07 11:15:00,76.32,76.45,76.29,76.42,174724.0,71.9805,72.1031,71.9522,72.0748,174724.0
2019-06-07 11:20:00,76.42,76.47,76.37,76.37,189735.0,72.0748,72.122,72.0277,72.0277,189735.0
2019-06-07 11:25:00,76.37,76.39,76.26,76.28,280509.0,72.0277,72.0465,71.9239,71.9428,280509.0
2019-06-07 11:30:00,76.29,76.37,76.26,76.31,338634.0,71.9522,72.0277,71.9239,71.9711,338634.0
2019-06-07 11:35:00,76.3,76.35,76.23,76.28,190726.0,71.9616,72.0088,71.8956,71.9428,190726.0
2019-06-07 11:40:00,76.27,76.4,76.27,76.38,75388.0,71.9334,72.056,71.9334,72.0371,75388.0
2019-06-07 11:45:00,76.38,76.39,76.29,76.38,66028.0,72.0371,72.0465,71.9522,72.0371,66028.0
2019-06-07 11:50:00,76.39,76.42,76.31,76.33,57073.0,72.0465,72.0748,71.9711,71.9899,57073.0
2019-06-07 11:55:00,76.34,76.4,76.3,76.31,59776.0,71.9994,72.056,71.9616,71.9711,59776.0
2019-06-07 12:00:00,76.3,76.32,76.24,76.25,58015.0,71.9616,71.9805,71.9051,71.9145,58015.0
2019-06-07 12:05:00,76.26,76.3,76.23,76.29,29183.0,71.9239,71.9616,71.8956,71.9522,29183.0
2019-06-07 12:10:00,76.28,76.32,76.24,76.3,80323.0,71.9428,71.9805,71.9051,71.9616,80323.0
2019-06-07 12:15:00,76.3,76.31,76.24,76.29,49045.0,71.9616,71.9711,71.9051,71.9522,49045.0
2019-06-07 12:20:00,76.29,76.34,76.26,76.34,61075.0,71.9522,71.9994,71.9239,71.9994,61075.0
2019-06-07 12:25:00,76.33,76.34,76.28,76.34,57624.0,71.9899,71.9994,71.9428,71.9994,57624.0
2019-06-07 12:30:00,76.33,76.34,76.31,76.32,79019.0,71.9899,71.9994,71.9711,71.9805,79019.0
2019-06-07 12:35:00,76.32,76.33,76.19,76.24,60249.0,71.9805,71.9899,71.8579,71.9051,60249.0
2019-06-07 12:40:00,76.24,76.33,76.23,76.31,52356.0,71.9051,71.9899,71.8956,71.9711,52356.0
2019-06-07 12:45:00,76.31,76.32,76.26,76.3,42032.0,71.9711,71.9805,71.9239,71.9616,42032.0
2019-06-07 12:50:00,76.3,76.31,76.25,76.28,38488.0,71.9616,71.9711,71.9145,71.9428,38488.0
2019-06-07 12:55:00,76.27,76.36,76.27,76.36,47046.0,71.9334,72.0182,71.9334,72.0182,47046.0
2019-06-07 13:00:00,76.37,76.4,76.35,76.37,28338.0,72.0277,72.056,72.0088,72.0277,28338.0
2019-06-07 13:05:00,76.38,76.39,76.33,76.34,44205.0,72.0371,72.0465,71.9899,71.9994,44205.0
2019-06-07 13:10:00,76.33,76.34,76.3,76.34,30701.0,71.9899,71.9994,71.9616,71.9994,30701.0
2019-06-07 13:15:00,76.34,76.39,76.27,76.35,100252.0,71.9994,72.0465,71.9334,72.0088,100252.0
2019-06-07 13:20:00,76.36,76.38,76.23,76.27,70328.0,72.0182,72.0371,71.8956,71.9334,70328.0
2019-06-07 13:25:00,76.28,76.31,76.25,76.27,45703.0,71.9428,71.9711,71.9145,71.9334,45703.0
2019-06-07 13:30:00,76.28,76.34,76.28,76.32,30766.0,71.9428,71.9994,71.9428,71.9805,30766.0
2019-06-07 13:35:00,76.32,76.39,76.32,76.37,64701.0,71.9805,72.0465,71.9805,72.0277,64701.0
2019-06-07 13:40:00,76.38,76.39,76.31,76.37,63040.0,72.0371,72.0465,71.9711,72.0277,63040.0
2019-06-07 13:45:00,76.35,76.35,76.29,76.29,61204.0,72.0088,72.0088,71.9522,71.9522,61204.0
2019-06-07 13:50:00,76.3,76.34,76.29,76.3,46550.0,71.9616,71.9994,71.9522,71.9616,46550.0
2019-06-07 13:55:00,76.31,76.36,76.28,76.36,58493.0,71.9711,72.0182,71.9428,72.0182,58493.0
2019-06-07 14:00:00,76.36,76.36,76.29,76.3,55647.0,72.0182,72.0182,71.9522,71.9616,55647.0
2019-06-07 14:05:00,76.3,76.33,76.26,76.32,61144.0,71.9616,71.9899,71.9239,71.9805,61144.0
2019-06-07 14:10:00,76.32,76.36,76.31,76.36,25848.0,71.9805,72.0182,71.9711,72.0182,25848.0
2019-06-07 14:15:00,76.36,76.38,76.34,76.36,37663.0,72.0182,72.0371,71.9994,72.0182,37663.0
2019-06-07 14:20:00,76.36,76.44,76.35,76.44,54283.0,72.0182,72.0937,72.0088,72.0937,54283.0
2019-06-07 14:25:00,76.43,76.44,76.37,76.39,64103.0,72.0843,72.0937,72.0277,72.0465,64103.0
2019-06-07 14:30:00,76.39,76.41,76.34,76.38,43133.0,72.0465,72.0654,71.9994,72.0371,43133.0
2019-06-07 14:35:00,76.38,76.4,76.35,76.39,40156.0,72.0371,72.056,72.0088,72.0465,40156.0
2019-06-07 14:40:00,76.39,76.4,76.33,76.34,57007.0,72.0465,72.056,71.9899,71.9994,57007.0
2019-06-07 14:45:00,76.34,76.36,76.22,76.23,82887.0,71.9994,72.0182,71.8862,71.8956,82887.0
2019-06-07 14:50:00,76.23,76.31,76.21,76.24,84416.0,71.8956,71.9711,71.8768,71.9051,84416.0
2019-06-07 14:55:00,76.23,76.25,76.2,76.21,79118.0,71.8956,71.9145,71.8673,71.8768,79118.0
2019-06-07 15:00:00,76.22,76.3,76.2,76.25,93724.0,71.8862,71.9616,71.8673,71.9145,93724.0
2019-06-07 15:05:00,76.25,76.26,76.2,76.25,60890.0,71.9145,71.9239,71.8673,71.9145,60890.0
2019-06-07 15:10:00,76.24,76.28,76.21,76.27,99086.0,71.9051,71.9428,71.8768,71.9334,99086.0
2019-06-07 15:15:00,76.27,76.29,76.24,76.25,72181.0,71.9334,71.9522,71.9051,71.9145,72181.0
2019-06-07 15:20:00,76.25,76.33,76.22,76.32,318010.0,71.9145,71.9899,71.8862,71.9805,318010.0
2019-06-07 15:25:00,76.32,76.35,76.31,76.32,141385.0,71.9805,72.0088,71.9711,71.9805,141385.0
2019-06-07 15:30:00,76.31,76.34,76.24,76.28,176641.0,71.9711,71.9994,71.9051,71.9428,176641.0
2019-06-07 15:35:00,76.29,76.3,76.25,76.25,200025.0,71.9522,71.9616,71.9145,71.9145,200025.0
2019-06-07 15:40:00,76.25,76.31,76.23,76.23,223042.0,71.9145,71.9711,71.8956,71.8956,223042.0
2019-06-07 15:45:00,76.23,76.24,76.15,76.2,475936.0,71.8956,71.9051,71.8202,71.8673,475936.0
2019-06-07 15:50:00,76.21,76.24,76.11,76.13,351897.0,71.8768,71.9051,71.7825,71.8013,351897.0
2019-06-07 15:55:00,76.13,76.25,76.11,76.2,1331613.0,71.8013,71.9145,71.7825,71.8673,1331613.0
2019-06-10 09:30:00,76.73,76.98,76.73,76.94,357331.0,72.3672,72.603,72.3672,72.5653,357331.0
2019-06-10 09:35:00,76.94,76.96,76.8,76.85,252801.0,72.5653,72.5841,72.4332,72.4804,252801.0
2019-06-10 09:40:00,76.86,77.13,76.86,77.07,213522.0,72.4898,72.7445,72.4898,72.6879,213522.0
2019-06-10 09:45:00,77.08,77.16,76.92,76.99,151306.0,72.6973,72.7727,72.5464,72.6124,151306.0
2019-06-10 09:50:00,77.0,77.02,76.87,76.92,98698.0,72.6218,72.6407,72.4992,72.5464,98698.0
2019-06-10 09:55:00,76.93,77.09,76.93,77.09,81307.0,72.5558,72.7067,72.5558,72.7067,81307.0
2019-06-10 10:00:00,77.1,77.17,77.06,77.13,166994.0,72.7162,72.7822,72.6784,72.7445,166994.0
2019-06-10 10:05:00,77.14,77.27,77.14,77.26,131267.0,72.7539,72.8765,72.7539,72.8671,131267.0
2019-06-10 10:10:00,77.26,77.31,77.22,77.27,148746.0,72.8671,72.9142,72.8293,72.8765,148746.0
2019-06-10 10:15:00,77.27,77.38,77.27,77.37,61164.0,72.8765,72.9802,72.8765,72.9708,61164.0
2019-06-10 10:20:00,77.38,77.38,77.27,77.32,111258.0,72.9802,72.9802,72.8765,72.9237,111258.0
2019-06-10 10:25:00,77.32,77.38,77.23,77.3,96459.0,72.9237,72.9802,72.8388,72.9048,96459.0
2019-06-10 10:30:00,77.31,77.31,77.21,77.28,126614.0,72.9142,72.9142,72.8199,72.8859,126614.0
2019-06-10 10:35:00,77.28,77.29,77.18,77.21,190867.0,72.8859,72.8954,72.7916,72.8199,190867.0
2019-06-10 10:40:00,77.21,77.37,77.21,77.36,116385.0,72.8199,72.9708,72.8199,72.9614,116385.0
2019-06-10 10:45:00,77.36,77.46,77.35,77.42,109631.0,72.9614,73.0557,72.9519,73.018,109631.0
2019-06-10 10:50:00,77.42,77.42,77.35,77.37,102918.0,73.018,73.018,72.9519,72.9708,102918.0
2019-06-10 10:55:00,77.36,77.36,77.27,77.28,99420.0,72.9614,72.9614,72.8765,72.8859,99420.0
2019-06-10 11:00:00,77.28,77.35,77.25,77.33,97464.0,72.8859,72.9519,72.8576,72.9331,97464.0
2019-06-10 11:05:00,77.33,77.36,77.3,77.36,303915.0,72.9331,72.9614,72.9048,72.9614,303915.0
2019-06-10 11:10:00,77.36,77.43,77.36,77.39,383513.0,72.9614,73.0274,72.9614,72.9897,383513.0
2019-06-10 11:15:00,77.39,77.43,77.38,77.42,165963.0,72.9897,73.0274,72.9802,73.018,165963.0
2019-06-10 11:20:00,77.43,77.47,77.38,77.45,118493.0,73.0274,73.0651,72.9802,73.0463,118493.0
2019-06-10 11:25:00,77.45,77.48,77.43,77.46,209687.0,73.0463,73.0746,73.0274,73.0557,209687.0
2019-06-10 11:30:00,77.46,77.57,77.46,77.53,200599.0,73.0557,73.1594,73.0557,73.1217,200599.0
2019-06-10 11:35:00,77.53,77.55,77.45,77.5,120866.0,73.1217,73.1406,73.0463,73.0934,120866.0
2019-06-10 11:40:00,77.5,77.64,77.49,77.63,235487.0,73.0934,73.2255,73.084,73.216,235487.0
2019-06-10 11:45:00,77.63,77.64,77.57,77.61,171834.0,73.216,73.2255,73.1594,73.1972,171834.0
2019-06-10 11:50:00,77.61,77.68,77.61,77.68,157066.0,73.1972,73.2632,73.1972,73.2632,157066.0
2019-06-10 11:55:00,77.67,77.69,77.64,77.64,60853.0,73.2538,73.2726,73.2255,73.2255,60853.0
2019-06-10 12:00:00,77.63,77.65,77.57,77.61,88856.0,73.216,73.2349,73.1594,73.1972,88856.0
2019-06-10 12:05:00,77.6,77.64,77.54,77.54,218054.0,73.1877,73.2255,73.1311,73.1311,218054.0
2019-06-10 12:10:00,77.54,77.56,77.51,77.52,41587.0,73.1311,73.15,73.1028,73.1123,41587.0
2019-06-10 12:15:00,77.52,77.57,77.49,77.5,59015.0,73.1123,73.1594,73.084,73.0934,59015.0
2019-06-10 12:20:00,77.49,77.49,77.37,77.38,134087.0,73.084,73.084,72.9708,72.9802,134087.0
2019-06-10 12:25:00,77.39,77.41,77.36,77.38,67486.0,72.9897,73.0085,72.9614,72.9802,67486.0
2019-06-10 12:30:00,77.38,77.4,77.28,77.3,45541.0,72.9802,72.9991,72.8859,72.9048,45541.0
2019-06-10 12:35:00,77.3,77.3,77.23,77.3,58089.0,72.9048,72.9048,72.8388,72.9048,58089.0
2019-06-10 12:40:00,77.29,77.36,77.29,77.32,68527.0,72.8954,72.9614,72.8954,72.9237,68527.0
2019-06-10 12:45:00,77.31,77.33,77.26,77.32,72325.0,72.9142,72.9331,72.8671,72.9237,72325.0
2019-06-10 12:50:00,77.32,77.32,77.26,77.31,41288.0,72.9237,72.9237,72.8671,72.9142,41288.0
2019-06-10 12:55:00,77.3,77.32,77.21,77.24,44453.0,72.9048,72.9237,72.8199,72.8482,44453.0
2019-06-10 13:00:00,77.23,77.4,77.23,77.36,117186.0,72.8388,72.9991,72.8388,72.9614,117186.0
2019-06-10 13:05:00,77.36,77.36,77.3,77.31,36275.0,72.9614,72.9614,72.9048,72.9142,36275.0
2019-06-10 13:10:00,77.31,77.39,77.31,77.36,97817.0,72.9142,72.9897,72.9142,72.9614,97817.0
2019-06-10 13:15:00,77.36,77.37,77.28,77.28,24772.0,72.9614,72.9708,72.8859,72.8859,24772.0
2019-06-10 13:20:00,77.27,77.3,77.26,77.27,37144.0,72.8765,72.9048,72.8671,72.8765,37144.0
2019-06-10 13:25:00,77.26,77.27,77.21,77.25,46569.0,72.8671,72.8765,72.8199,72.8576,46569.0
2019-06-10 13:30:00,77.24,77.31,77.22,77.26,67384.0,72.8482,72.9142,72.8293,72.8671,67384.0
2019-06-10 13:35:00,77.25,77.27,77.22,77.25,117325.0,72.8576,72.8765,72.8293,72.8576,117325.0
2019-06-10 13:40:00,77.25,77.31,77.2,77.2,96858.0,72.8576,72.9142,72.8105,72.8105,96858.0
2019-06-10 13:45:00,77.19,77.23,77.17,77.22,106638.0,72.801,72.8388,72.7822,72.8293,106638.0
2019-06-10 13:50:00,77.21,77.25,77.16,77.21,99218.0,72.8199,72.8576,72.7727,72.8199,99218.0
2019-06-10 13:55:00,77.2,77.26,77.19,77.24,44793.0,72.8105,72.8671,72.801,72.8482,44793.0
2019-06-10 14:00:00,77.24,77.26,77.08,77.09,179331.0,72.8482,72.8671,72.6973,72.7067,179331.0
2019-06-10 14:05:00,77.1,77.16,77.09,77.13,89524.0,72.7162,72.7727,72.7067,72.7445,89524.0
2019-06-10 14:10:00,77.12,77.13,76.98,77.02,41664.0,72.735,72.7445,72.603,72.6407,41664.0
2019-06-10 14:15:00,77.02,77.02,76.91,76.96,76363.0,72.6407,72.6407,72.537,72.5841,76363.0
2019-06-10 14:20:00,76.97,77.08,76.96,77.06,53366.0,72.5936,72.6973,72.5841,72.6784,53366.0
2019-06-10 14:25:00,77.05,77.12,77.05,77.1,63220.0,72.669,72.735,72.669,72.7162,63220.0
2019-06-10 14:30:00,77.09,77.15,77.07,77.13,64056.0,72.7067,72.7633,72.6879,72.7445,64056.0
2019-06-10 14:35:00,77.13,77.14,77.06,77.14,87328.0,72.7445,72.7539,72.6784,72.7539,87328.0
2019-06-10 14:40:00,77.13,77.13,77.07,77.12,38879.0,72.7445,72.7445,72.6879,72.735,38879.0
2019-06-10 14:45:00,77.12,77.17,77.12,77.16,148347.0,72.735,72.7822,72.735,72.7727,148347.0
2019-06-10 14:50:00,77.15,77.18,77.11,77.13,53104.0,72.7633,72.7916,72.7256,72.7445,53104.0
2019-06-10 14:55:00,77.13,77.19,77.12,77.18,50616.0,72.7445,72.801,72.735,72.7916,50616.0
2019-06-10 15:00:00,77.18,77.23,77.14,77.2,66413.0,72.7916,72.8388,72.7539,72.8105,66413.0
2019-06-10 15:05:00,77.2,77.23,77.18,77.22,62205.0,72.8105,72.8388,72.7916,72.8293,62205.0
2019-06-10 15:10:00,77.23,77.24,77.09,77.1,114592.0,72.8388,72.8482,72.7067,72.7162,114592.0
2019-06-10 15:15:00,77.1,77.19,77.08,77.17,171349.0,72.7162,72.801,72.6973,72.7822,171349.0
2019-06-10 15:20:00,77.17,77.2,77.1,77.11,235008.0,72.7822,72.8105,72.7162,72.7256,235008.0
2019-06-10 15:25:00,77.12,77.14,77.01,77.02,136883.0,72.735,72.7539,72.6313,72.6407,136883.0
2019-06-10 15:30:00,77.03,77.2,77.0,77.15,483524.0,72.6501,72.8105,72.6218,72.7633,483524.0
2019-06-10 15:35:00,77.15,77.15,77.03,77.04,405487.0,72.7633,72.7633,72.6501,72.6596,405487.0
2019-06-10 15:40:00,77.04,77.09,76.97,77.0,355899.0,72.6596,72.7067,72.5936,72.6218,355899.0
2019-06-10 15:45:00,77.0,77.05,76.94,76.98,294879.0,72.6218,72.669,72.5653,72.603,294879.0
2019-06-10 15:50:00,76.98,77.04,76.94,77.04,686222.0,72.603,72.6596,72.5653,72.6596,686222.0
2019-06-10 15:55:00,77.04,77.04,76.92,76.94,962758.0,72.6596,72.6596,72.5464,72.5653,962758.0
2019-06-11 09:30:00,77.76,77.83,77.7,77.72,395934.0,73.3386,73.4047,73.282,73.3009,395934.0
2019-06-11 09:35:00,77.72,77.8,77.3,77.4,232846.0,73.3009,73.3764,72.9048,72.9991,232846.0
2019-06-11 09:40:00,77.39,77.53,77.37,77.44,160961.0,72.9897,73.1217,72.9708,73.0368,160961.0
2019-06-11 09:45:00,77.45,77.55,77.36,77.41,203199.0,73.0463,73.1406,72.9614,73.0085,203199.0
2019-06-11 09:50:00,77.41,77.5,77.34,77.47,323202.0,73.0085,73.0934,72.9425,73.0651,323202.0
2019-06-11 09:55:00,77.49,77.51,77.35,77.39,79032.0,73.084,73.1028,72.9519,72.9897,79032.0
2019-06-11 10:00:00,77.39,77.54,77.39,77.53,186059.0,72.9897,73.1311,72.9897,73.1217,186059.0
2019-06-11 10:05:00,77.53,77.55,77.32,77.4,193611.0,73.1217,73.1406,72.9237,72.9991,193611.0
2019-06-11 10:10:00,77.4,77.41,77.26,77.33,159781.0,72.9991,73.0085,72.8671,72.9331,159781.0
2019-06-11 10:15:00,77.33,77.39,77.31,77.35,206538.0,72.9331,72.9897,72.9142,72.9519,206538.0
2019-06-11 10:20:00,77.36,77.48,77.35,77.42,98655.0,72.9614,73.0746,72.9519,73.018,98655.0
2019-06-11 10:25:00,77.42,77.47,77.39,77.45,79489.0,73.018,73.0651,72.9897,73.0463,79489.0
2019-06-11 10:30:00,77.46,77.46,77.31,77.31,71706.0,73.0557,73.0557,72.9142,72.9142,71706.0
2019-06-11 10:35:00,77.31,77.34,77.21,77.32,109039.0,72.9142,72.9425,72.8199,72.9237,109039.0
2019-06-11 10:40:00,77.32,77.32,77.11,77.11,83790.0,72.9237,72.9237,72.7256,72.7256,83790.0
2019-06-11 10:45:00,77.12,77.19,77.04,77.08,128479.0,72.735,72.801,72.6596,72.6973,128479.0
2019-06-11 10:50:00,77.08,77.09,76.98,77.06,108333.0,72.6973,72.7067,72.603,72.6784,108333.0
2019-06-11 10:55:00,77.05,77.11,77.02,77.11,109551.0,72.669,72.7256,72.6407,72.7256,109551.0
2019-06-11 11:00:00,77.11,77.13,77.01,77.09,88163.0,72.7256,72.7445,72.6313,72.7067,88163.0
2019-06-11 11:05:00,77.09,77.16,77.06,77.09,60951.0,72.7067,72.7727,72.6784,72.7067,60951.0
2019-06-11 11:10:00,77.07,77.11,77.03,77.04,77749.0,72.6879,72.7256,72.6501,72.6596,77749.0
2019-06-11 11:15:00,77.03,77.14,77.0,77.12,103974.0,72.6501,72.7539,72.6218,72.735,103974.0
2019-06-11 11:20:00,77.13,77.13,77.06,77.09,103194.0,72.7445,72.7445,72.6784,72.7067,103194.0
2019-06-11 11:25:00,77.09,77.09,76.9,76.93,118581.0,72.7067,72.7067,72.5275,72.5558,118581.0
2019-06-11 11:30:00,76.94,76.98,76.85,76.85,123222.0,72.5653,72.603,72.4804,72.4804,123222.0
2019-06-11 11:35:00,76.86,76.9,76.74,76.75,196654.0,72.4898,72.5275,72.3766,72.3861,196654.0
2019-06-11 11:40:00,76.75,76.79,76.7,76.77,215767.0,72.3861,72.4238,72.3389,72.4049,215767.0
2019-06-11 11:45:00,76.76,76.84,76.74,76.81,66220.0,72.3955,72.4709,72.3766,72.4427,66220.0
2019-06-11 11:50:00,76.82,76.92,76.8,76.88,89612.0,72.4521,72.5464,72.4332,72.5087,89612.0
2019-06-11 11:55:00,76.88,76.9,76.83,76.83,43104.0,72.5087,72.5275,72.4615,72.4615,43104.0
2019-06-11 12:00:00,76.83,76.86,76.67,76.72,77734.0,72.4615,72.4898,72.3106,72.3578,77734.0
2019-06-11 12:05:00,76.73,76.74,76.63,76.71,116082.0,72.3672,72.3766,72.2729,72.3483,116082.0
2019-06-11 12:10:00,76.7,76.72,76.65,76.7,55331.0,72.3389,72.3578,72.2917,72.3389,55331.0
2019-06-11 12:15:00,76.7,76.77,76.66,76.72,46803.0,72.3389,72.4049,72.3012,72.3578,46803.0
2019-06-11 12:20:00,76.72,76.76,76.69,76.73,53135.0,72.3578,72.3955,72.3295,72.3672,53135.0
2019-06-11 12:25:00,76.72,76.72,76.66,76.66,41112.0,72.3578,72.3578,72.3012,72.3012,41112.0
2019-06-11 12:30:00,76.66,76.78,76.66,76.76,81189.0,72.3012,72.4144,72.3012,72.3955,81189.0
2019-06-11 12:35:00,76.76,76.77,76.68,76.71,69921.0,72.3955,72.4049,72.32,72.3483,69921.0
2019-06-11 12:40:00,76.7,76.74,76.65,76.69,148070.0,72.3389,72.3766,72.2917,72.3295,148070.0
2019-06-11 12:45:00,76.69,76.75,76.62,76.63,69598.0,72.3295,72.3861,72.2635,72.2729,69598.0
2019-06-11 12:50:00,76.64,76.68,76.57,76.58,115401.0,72.2823,72.32,72.2163,72.2257,115401.0
2019-06-11 12:55:00,76.57,76.61,76.55,76.57,96024.0,72.2163,72.254,72.1974,72.2163,96024.0
2019-06-11 13:00:00,76.57,76.67,76.55,76.64,59453.0,72.2163,72.3106,72.1974,72.2823,59453.0
2019-06-11 13:05:00,76.65,76.68,76.6,76.62,73554.0,72.2917,72.32,72.2446,72.2635,73554.0
2019-06-11 13:10:00,76.61,76.71,76.58,76.7,71543.0,72.254,72.3483,72.2257,72.3389,71543.0
2019-06-11 13:15:00,76.7,76.74,76.67,76.68,55449.0,72.3389,72.3766,72.3106,72.32,55449.0
2019-06-11 13:20:00,76.68,76.68,76.58,76.59,64193.0,72.32,72.32,72.2257,72.2352,64193.0
2019-06-11 13:25:00,76.59,76.59,76.54,76.58,58152.0,72.2352,72.2352,72.188,72.2257,58152.0
2019-06-11 13:30:00,76.58,76.63,76.53,76.61,48404.0,72.2257,72.2729,72.1786,72.254,48404.0
2019-06-11 13:35:00,76.61,76.67,76.6,76.64,134641.0,72.254,72.3106,72.2446,72.2823,134641.0
2019-06-11 13:40:00,76.63,76.65,76.59,76.64,107502.0,72.2729,72.2917,72.2352,72.2823,107502.0
2019-06-11 13:45:00,76.65,76.65,76.6,76.65,200613.0,72.2917,72.2917,72.2446,72.2917,200613.0
2019-06-11 13:50:00,76.66,76.75,76.64,76.74,318103.0,72.3012,72.3861,72.2823,72.3766,318103.0
2019-06-11 13:55:00,76.74,76.81,76.74,76.8,200513.0,72.3766,72.4427,72.3766,72.4332,200513.0
2019-06-11 14:00:00,76.81,76.95,76.8,76.92,193248.0,72.4427,72.5747,72.4332,72.5464,193248.0
2019-06-11 14:05:00,76.92,76.92,76.85,76.88,161259.0,72.5464,72.5464,72.4804,72.5087,161259.0
2019-06-11 14:10:00,76.89,76.92,76.84,76.9,85783.0,72.5181,72.5464,72.4709,72.5275,85783.0
2019-06-11 14:15:00,76.91,76.92,76.84,76.86,62740.0,72.537,72.5464,72.4709,72.4898,62740.0
2019-06-11 14:20:00,76.85,76.89,76.85,76.86,166672.0,72.4804,72.5181,72.4804,72.4898,166672.0
2019-06-11 14:25:00,76.87,76.91,76.85,76.88,86256.0,72.4992,72.537,72.4804,72.5087,86256.0
2019-06-11 14:30:00,76.87,76.89,76.81,76.83,59521.0,72.4992,72.5181,72.4427,72.4615,59521.0
2019-06-11 14:35:00,76.83,76.83,76.7,76.74,157642.0,72.4615,72.4615,72.3389,72.3766,157642.0
2019-06-11 14:40:00,76.73,76.75,76.68,76.75,84462.0,72.3672,72.3861,72.32,72.3861,84462.0
2019-06-11 14:45:00,76.74,76.74,76.67,76.72,52968.0,72.3766,72.3766,72.3106,72.3578,52968.0
2019-06-11 14:50:00,76.72,76.76,76.7,76.72,59242.0,72.3578,72.3955,72.3389,72.3578,59242.0
2019-06-11 14:55:00,76.71,76.77,76.68,76.76,42164.0,72.3483,72.4049,72.32,72.3955,42164.0
2019-06-11 15:00:00,76.76,76.77,76.66,76.67,82791.0,72.3955,72.4049,72.3012,72.3106,82791.0
2019-06-11 15:05:00,76.67,76.86,76.66,76.84,310065.0,72.3106,72.4898,72.3012,72.4709,310065.0
2019-06-11 15:10:00,76.84,76.88,76.81,76.83,93484.0,72.4709,72.5087,72.4427,72.4615,93484.0
2019-06-11 15:15:00,76.83,76.87,76.82,76.84,85654.0,72.4615,72.4992,72.4521,72.4709,85654.0
2019-06-11 15:20:00,76.84,76.89,76.78,76.87,79749.0,72.4709,72.5181,72.4144,72.4992,79749.0
2019-06-11 15:25:00,76.87,76.87,76.81,76.84,60845.0,72.4992,72.4992,72.4427,72.4709,60845.0
2019-06-11 15:30:00,76.84,77.02,76.81,77.0,310184.0,72.4709,72.6407,72.4427,72.6218,310184.0
2019-06-11 15:35:00,77.0,77.0,76.91,76.95,260700.0,72.6218,72.6218,72.537,72.5747,260700.0
2019-06-11 15:40:00,76.96,76.98,76.91,76.94,176887.0,72.5841,72.603,72.537,72.5653,176887.0
2019-06-11 15:45:00,76.94,77.0,76.92,76.96,254914.0,72.5653,72.6218,72.5464,72.5841,254914.0
2019-06-11 15:50:00,76.97,76.97,76.9,76.95,334682.0,72.5936,72.5936,72.5275,72.5747,334682.0
2019-06-11 15:55:00,76.95,77.02,76.91,76.97,1027381.0,72.5747,72.6407,72.537,72.5936,1027381.0
2019-06-12 09:30:00,76.63,76.8,76.47,76.51,158485.0,72.2729,72.4332,72.122,72.1597,158485.0
2019-06-12 09:35:00,76.52,76.67,76.5,76.61,183975.0,72.1691,72.3106,72.1503,72.254,183975.0
2019-06-12 09:40:00,76.62,76.74,76.58,76.66,115886.0,72.2635,72.3766,72.2257,72.3012,115886.0
2019-06-12 09:45:00,76.66,76.75,76.58,76.58,93220.0,72.3012,72.3861,72.2257,72.2257,93220.0
2019-06-12 09:50:00,76.59,76.74,76.59,76.64,113202.0,72.2352,72.3766,72.2352,72.2823,113202.0
2019-06-12 09:55:00,76.65,76.76,76.62,76.76,69792.0,72.2917,72.3955,72.2635,72.3955,69792.0
2019-06-12 10:00:00,76.76,76.81,76.7,76.75,52488.0,72.3955,72.4427,72.3389,72.3861,52488.0
2019-06-12 10:05:00,76.75,76.75,76.58,76.59,55650.0,72.3861,72.3861,72.2257,72.2352,55650.0
2019-06-12 10:10:00,76.6,76.63,76.54,76.56,42033.0,72.2446,72.2729,72.188,72.2069,42033.0
2019-06-12 10:15:00,76.56,76.6,76.54,76.55,85770.0,72.2069,72.2446,72.188,72.1974,85770.0
2019-06-12 10:20:00,76.54,76.62,76.48,76.49,86380.0,72.188,72.2635,72.1314,72.1408,86380.0
2019-06-12 10:25:00,76.51,76.51,76.43,76.44,101139.0,72.1597,72.1597,72.0843,72.0937,101139.0
2019-06-12 10:30:00,76.45,76.48,76.36,76.41,150456.0,72.1031,72.1314,72.0182,72.0654,150456.0
2019-06-12 10:35:00,76.41,76.6,76.41,76.59,108494.0,72.0654,72.2446,72.0654,72.2352,108494.0
2019-06-12 10:40:00,76.6,76.63,76.53,76.55,117534.0,72.2446,72.2729,72.1786,72.1974,117534.0
2019-06-12 10:45:00,76.54,76.7,76.54,76.65,79158.0,72.188,72.3389,72.188,72.2917,79158.0
2019-06-12 10:50:00,76.66,76.69,76.59,76.61,91125.0,72.3012,72.3295,72.2352,72.254,91125.0
2019-06-12 10:55:00,76.6,76.6,76.48,76.49,127967.0,72.2446,72.2446,72.1314,72.1408,127967.0
2019-06-12 11:00:00,76.49,76.55,76.46,76.53,69699.0,72.1408,72.1974,72.1126,72.1786,69699.0
2019-06-12 11:05:00,76.53,76.58,76.48,76.54,69667.0,72.1786,72.2257,72.1314,72.188,69667.0
2019-06-12 11:10:00,76.54,76.57,76.45,76.46,31983.0,72.188,72.2163,72.1031,72.1126,31983.0
2019-06-12 11:15:00,76.46,76.53,76.45,76.53,25165.0,72.1126,72.1786,72.1031,72.1786,25165.0
2019-06-12 11:20:00,76.53,76.57,76.47,76.57,35539.0,72.1786,72.2163,72.122,72.2163,35539.0
2019-06-12 11:25:00,76.56,76.59,76.51,76.54,27292.0,72.2069,72.2352,72.1597,72.188,27292.0
2019-06-12 11:30:00,76.54,76.59,76.53,76.56,30049.0,72.188,72.2352,72.1786,72.2069,30049.0
2019-06-12 11:35:00,76.56,76.57,76.42,76.47,93628.0,72.2069,72.2163,72.0748,72.122,93628.0
2019-06-12 11:40:00,76.46,76.5,76.44,76.5,49346.0,72.1126,72.1503,72.0937,72.1503,49346.0
2019-06-12 11:45:00,76.49,76.53,76.45,76.48,61075.0,72.1408,72.1786,72.1031,72.1314,61075.0
2019-06-12 11:50:00,76.47,76.5,76.41,76.45,63105.0,72.122,72.1503,72.0654,72.1031,63105.0
2019-06-12 11:55:00,76.44,76.46,76.41,76.42,24921.0,72.0937,72.1126,72.0654,72.0748,24921.0
2019-06-12 12:00:00,76.41,76.49,76.41,76.45,34185.0,72.0654,72.1408,72.0654,72.1031,34185.0
2019-06-12 12:05:00,76.45,76.53,76.44,76.5,39631.0,72.1031,72.1786,72.0937,72.1503,39631.0
2019-06-12 12:10:00,76.51,76.51,76.41,76.42,48756.0,72.1597,72.1597,72.0654,72.0748,48756.0
2019-06-12 12:15:00,76.41,76.47,76.36,76.45,42837.0,72.0654,72.122,72.0182,72.1031,42837.0
2019-06-12 12:20:00,76.44,76.53,76.41,76.52,96041.0,72.0937,72.1786,72.0654,72.1691,96041.0
2019-06-12 12:25:00,76.53,76.59,76.53,76.55,67198.0,72.1786,72.2352,72.1786,72.1974,67198.0
2019-06-12 12:30:00,76.55,76.6,76.53,76.57,44416.0,72.1974,72.2446,72.1786,72.2163,44416.0
2019-06-12 12:35:00,76.56,76.57,76.51,76.53,65218.0,72.2069,72.2163,72.1597,72.1786,65218.0
2019-06-12 12:40:00,76.53,76.55,76.5,76.53,46315.0,72.1786,72.1974,72.1503,72.1786,46315.0
2019-06-12 12:45:00,76.53,76.61,76.53,76.6,65271.0,72.1786,72.254,72.1786,72.2446,65271.0
2019-06-12 12:50:00,76.61,76.62,76.58,76.58,40755.0,72.254,72.2635,72.2257,72.2257,40755.0
2019-06-12 12:55:00,76.58,76.61,76.57,76.58,92094.0,72.2257,72.254,72.2163,72.2257,92094.0
2019-06-12 13:00:00,76.58,76.59,76.55,76.56,18766.0,72.2257,72.2352,72.1974,72.2069,18766.0
2019-06-12 13:05:00,76.56,76.62,76.54,76.56,69932.0,72.2069,72.2635,72.188,72.2069,69932.0
2019-06-12 13:10:00,76.55,76.55,76.48,76.5,59032.0,72.1974,72.1974,72.1314,72.1503,59032.0
2019-06-12 13:15:00,76.5,76.52,76.47,76.51,27549.0,72.1503,72.1691,72.122,72.1597,27549.0
2019-06-12 13:20:00,76.51,76.54,76.49,76.49,21055.0,72.1597,72.188,72.1408,72.1408,21055.0
2019-06-12 13:25:00,76.48,76.51,76.46,76.51,26168.0,72.1314,72.1597,72.1126,72.1597,26168.0
2019-06-12 13:30:00,76.51,76.52,76.46,76.49,88622.0,72.1597,72.1691,72.1126,72.1408,88622.0
2019-06-12 13:35:00,76.48,76.5,76.42,76.42,219483.0,72.1314,72.1503,72.0748,72.0748,219483.0
2019-06-12 13:40:00,76.43,76.46,76.42,76.45,59448.0,72.0843,72.1126,72.0748,72.1031,59448.0
2019-06-12 13:45:00,76.45,76.48,76.44,76.47,27271.0,72.1031,72.1314,72.0937,72.122,27271.0
2019-06-12 13:50:00,76.47,76.51,76.46,76.49,37938.0,72.122,72.1597,72.1126,72.1408,37938.0
2019-06-12 13:55:00,76.49,76.5,76.47,76.49,27548.0,72.1408,72.1503,72.122,72.1408,27548.0
2019-06-12 14:00:00,76.48,76.54,76.47,76.5,37892.0,72.1314,72.188,72.122,72.1503,37892.0
2019-06-12 14:05:00,76.49,76.5,76.43,76.45,27659.0,72.1408,72.1503,72.0843,72.1031,27659.0
2019-06-12 14:10:00,76.45,76.48,76.45,76.46,38833.0,72.1031,72.1314,72.1031,72.1126,38833.0
2019-06-12 14:15:00,76.47,76.49,76.41,76.44,29043.0,72.122,72.1408,72.0654,72.0937,29043.0
2019-06-12 14:20:00,76.44,76.47,76.41,76.44,59936.0,72.0937,72.122,72.0654,72.0937,59936.0
2019-06-12 14:25:00,76.44,76.47,76.43,76.47,25068.0,72.0937,72.122,72.0843,72.122,25068.0
2019-06-12 14:30:00,76.48,76.49,76.44,76.47,44504.0,72.1314,72.1408,72.0937,72.122,44504.0
2019-06-12 14:35:00,76.47,76.5,76.46,76.48,22889.0,72.122,72.1503,72.1126,72.1314,22889.0
2019-06-12 14:40:00,76.47,76.5,76.46,76.5,35840.0,72.122,72.1503,72.1126,72.1503,35840.0
2019-06-12 14:45:00,76.51,76.58,76.5,76.56,45579.0,72.1597,72.2257,72.1503,72.2069,45579.0
2019-06-12 14:50:00,76.57,76.57,76.52,76.53,46311.0,72.2163,72.2163,72.1691,72.1786,46311.0
2019-06-12 14:55:00,76.53,76.55,76.52,76.53,50830.0,72.1786,72.1974,72.1691,72.1786,50830.0
2019-06-12 15:00:00,76.53,76.53,76.48,76.49,56592.0,72.1786,72.1786,72.1314,72.1408,56592.0
2019-06-12 15:05:00,76.48,76.52,76.48,76.52,30376.0,72.1314,72.1691,72.1314,72.1691,30376.0
2019-06-12 15:10:00,76.52,76.55,76.5,76.53,33796.0,72.1691,72.1974,72.1503,72.1786,33796.0
2019-06-12 15:15:00,76.53,76.54,76.51,76.53,31316.0,72.1786,72.188,72.1597,72.1786,31316.0
2019-06-12 15:20:00,76.52,76.54,76.49,76.49,44883.0,72.1691,72.188,72.1408,72.1408,44883.0
2019-06-12 15:25:00,76.49,76.52,76.47,76.49,101608.0,72.1408,72.1691,72.122,72.1408,101608.0
2019-06-12 15:30:00,76.5,76.53,76.48,76.51,183458.0,72.1503,72.1786,72.1314,72.1597,183458.0
2019-06-12 15:35:00,76.51,76.53,76.47,76.49,162212.0,72.1597,72.1786,72.122,72.1408,162212.0
2019-06-12 15:40:00,76.49,76.54,76.46,76.46,103655.0,72.1408,72.188,72.1126,72.1126,103655.0
2019-06-12 15:45:00,76.46,76.49,76.45,76.48,328929.0,72.1126,72.1408,72.1031,72.1314,328929.0
2019-06-12 15:50:00,76.49,76.57,76.49,76.53,394405.0,72.1408,72.2163,72.1408,72.1786,394405.0
2019-06-12 15:55:00,76.54,76.58,76.44,76.54,1070965.0,72.188,72.2257,72.0937,72.188,1070965.0
2019-06-13 09:30:00,76.81,76.92,76.74,76.81,202763.0,72.4427,72.5464,72.3766,72.4427,202763.0
2019-06-13 09:35:00,76.83,76.98,76.81,76.86,148385.0,72.4615,72.603,72.4427,72.4898,148385.0
2019-06-13 09:40:00,76.84,76.93,76.81,76.9,90218.0,72.4709,72.5558,72.4427,72.5275,90218.0
2019-06-13 09:45:00,76.91,77.0,76.88,76.94,100556.0,72.537,72.6218,72.5087,72.5653,100556.0
2019-06-13 09:50:00,76.95,76.99,76.9,76.96,66488.0,72.5747,72.6124,72.5275,72.5841,66488.0
2019-06-13 09:55:00,76.96,77.02,76.93,76.98,26482.0,72.5841,72.6407,72.5558,72.603,26482.0
2019-06-13 10:00:00,76.99,77.04,76.91,76.92,103741.0,72.6124,72.6596,72.537,72.5464,103741.0
2019-06-13 10:05:00,76.92,76.95,76.75,76.81,110555.0,72.5464,72.5747,72.3861,72.4427,110555.0
2019-06-13 10:10:00,76.82,76.92,76.81,76.87,58651.0,72.4521,72.5464,72.4427,72.4992,58651.0
2019-06-13 10:15:00,76.87,76.89,76.81,76.85,21140.0,72.4992,72.5181,72.4427,72.4804,21140.0
2019-06-13 10:20:00,76.84,76.91,76.81,76.89,60730.0,72.4709,72.537,72.4427,72.5181,60730.0
2019-06-13 10:25:00,76.89,76.89,76.78,76.81,31134.0,72.5181,72.5181,72.4144,72.4427,31134.0
2019-06-13 10:30:00,76.82,76.84,76.77,76.8,44753.0,72.4521,72.4709,72.4049,72.4332,44753.0
2019-06-13 10:35:00,76.8,76.91,76.8,76.88,56955.0,72.4332,72.537,72.4332,72.5087,56955.0
2019-06-13 10:40:00,76.88,76.92,76.77,76.83,61438.0,72.5087,72.5464,72.4049,72.4615,61438.0
2019-06-13 10:45:00,76.83,76.83,76.74,76.76,30981.0,72.4615,72.4615,72.3766,72.3955,30981.0
2019-06-13 10:50:00,76.75,76.76,76.67,76.74,52999.0,72.3861,72.3955,72.3106,72.3766,52999.0
2019-06-13 10:55:00,76.75,76.76,76.64,76.66,79413.0,72.3861,72.3955,72.2823,72.3012,79413.0
2019-06-13 11:00:00,76.67,76.75,76.66,76.73,31105.0,72.3106,72.3861,72.3012,72.3672,31105.0
2019-06-13 11:05:00,76.73,76.73,76.52,76.59,136664.0,72.3672,72.3672,72.1691,72.2352,136664.0
2019-06-13 11:10:00,76.6,76.68,76.59,76.66,50717.0,72.2446,72.32,72.2352,72.3012,50717.0
2019-06-13 11:15:00,76.67,76.67,76.6,76.65,55937.0,72.3106,72.3106,72.2446,72.2917,55937.0
2019-06-13 11:20:00,76.65,76.69,76.63,76.65,42603.0,72.2917,72.3295,72.2729,72.2917,42603.0
2019-06-13 11:25:00,76.65,76.7,76.64,76.69,58327.0,72.2917,72.3389,72.2823,72.3295,58327.0
2019-06-13 11:30:00,76.68,76.7,76.63,76.63,23270.0,72.32,72.3389,72.2729,72.2729,23270.0
2019-06-13 11:35:00,76.63,76.69,76.6,76.69,55766.0,72.2729,72.3295,72.2446,72.3295,55766.0
2019-06-13 11:40:00,76.68,76.73,76.68,76.7,24915.0,72.32,72.3672,72.32,72.3389,24915.0
2019-06-13 11:45:00,76.71,76.73,76.67,76.71,25277.0,72.3483,72.3672,72.3106,72.3483,25277.0
2019-06-13 11:50:00,76.71,76.73,76.69,76.69,47017.0,72.3483,72.3672,72.3295,72.3295,47017.0
2019-06-13 11:55:00,76.7,76.71,76.68,76.7,18948.0,72.3389,72.3483,72.32,72.3389,18948.0
2019-06-13 12:00:00,76.7,76.74,76.69,76.73,30174.0,72.3389,72.3766,72.3295,72.3672,30174.0
2019-06-13 12:05:00,76.74,76.78,76.73,76.73,35242.0,72.3766,72.4144,72.3672,72.3672,35242.0
2019-06-13 12:10:00,76.73,76.75,76.69,76.69,64820.0,72.3672,72.3861,72.3295,72.3295,64820.0
2019-06-13 12:15:00,76.7,76.71,76.65,76.67,66668.0,72.3389,72.3483,72.2917,72.3106,66668.0
2019-06-13 12:20:00,76.66,76.69,76.61,76.65,77306.0,72.3012,72.3295,72.254,72.2917,77306.0
2019-06-13 12:25:00,76.66,76.7,76.58,76.58,74791.0,72.3012,72.3389,72.2257,72.2257,74791.0
2019-06-13 12:30:00,76.58,76.6,76.55,76.57,57555.0,72.2257,72.2446,72.1974,72.2163,57555.0
2019-06-13 12:35:00,76.56,76.65,76.56,76.64,43370.0,72.2069,72.2917,72.2069,72.2823,43370.0
2019-06-13 12:40:00,76.62,76.7,76.59,76.68,55474.0,72.2635,72.3389,72.2352,72.32,55474.0
2019-06-13 12:45:00,76.68,76.75,76.68,76.69,53831.0,72.32,72.3861,72.32,72.3295,53831.0
2019-06-13 12:50:00,76.69,76.76,76.68,76.76,91151.0,72.3295,72.3955,72.32,72.3955,91151.0
2019-06-13 12:55:00,76.76,76.79,76.75,76.79,39756.0,72.3955,72.4238,72.3861,72.4238,39756.0
2019-06-13 13:00:00,76.79,76.83,76.77,76.78,111322.0,72.4238,72.4615,72.4049,72.4144,111322.0
2019-06-13 13:05:00,76.79,76.8,76.75,76.78,36645.0,72.4238,72.4332,72.3861,72.4144,36645.0
2019-06-13 13:10:00,76.78,76.81,76.75,76.75,87257.0,72.4144,72.4427,72.3861,72.3861,87257.0
2019-06-13 13:15:00,76.75,76.79,76.75,76.77,37241.0,72.3861,72.4238,72.3861,72.4049,37241.0
2019-06-13 13:20:00,76.77,76.8,76.76,76.77,46426.0,72.4049,72.4332,72.3955,72.4049,46426.0
2019-06-13 13:25:00,76.76,76.78,76.75,76.77,31269.0,72.3955,72.4144,72.3861,72.4049,31269.0
2019-06-13 13:30:00,76.78,76.8,76.76,76.77,53252.0,72.4144,72.4332,72.3955,72.4049,53252.0
2019-06-13 13:35:00,76.77,76.81,76.76,76.8,33514.0,72.4049,72.4427,72.3955,72.4332,33514.0
2019-06-13 13:40:00,76.79,76.8,76.75,76.76,27375.0,72.4238,72.4332,72.3861,72.3955,27375.0
2019-06-13 13:45:00,76.76,76.8,76.72,76.8,33915.0,72.3955,72.4332,72.3578,72.4332,33915.0
2019-06-13 13:50:00,76.8,76.84,76.79,76.84,24797.0,72.4332,72.4709,72.4238,72.4709,24797.0
2019-06-13 13:55:00,76.84,76.85,76.82,76.83,54256.0,72.4709,72.4804,72.4521,72.4615,54256.0
2019-06-13 14:00:00,76.83,76.83,76.8,76.81,41389.0,72.4615,72.4615,72.4332,72.4427,41389.0
2019-06-13 14:05:00,76.81,76.82,76.76,76.77,35063.0,72.4427,72.4521,72.3955,72.4049,35063.0
2019-06-13 14:10:00,76.77,76.82,76.76,76.81,23925.0,72.4049,72.4521,72.3955,72.4427,23925.0
2019-06-13 14:15:00,76.81,76.83,76.66,76.72,93824.0,72.4427,72.4615,72.3012,72.3578,93824.0
2019-06-13 14:20:00,76.72,76.74,76.69,76.74,32007.0,72.3578,72.3766,72.3295,72.3766,32007.0
2019-06-13 14:25:00,76.74,76.78,76.72,76.76,26412.0,72.3766,72.4144,72.3578,72.3955,26412.0
2019-06-13 14:30:00,76.75,76.76,76.68,76.68,18894.0,72.3861,72.3955,72.32,72.32,18894.0
2019-06-13 14:35:00,76.68,76.7,76.6,76.67,100471.0,72.32,72.3389,72.2446,72.3106,100471.0
2019-06-13 14:40:00,76.67,76.73,76.65,76.72,161381.0,72.3106,72.3672,72.2917,72.3578,161381.0
2019-06-13 14:45:00,76.73,76.73,76.66,76.68,117178.0,72.3672,72.3672,72.3012,72.32,117178.0
2019-06-13 14:50:00,76.69,76.7,76.64,76.67,51536.0,72.3295,72.3389,72.2823,72.3106,51536.0
2019-06-13 14:55:00,76.68,76.72,76.67,76.69,55831.0,72.32,72.3578,72.3106,72.3295,55831.0
2019-06-13 15:00:00,76.68,76.7,76.58,76.62,183434.0,72.32,72.3389,72.2257,72.2635,183434.0
2019-06-13 15:05:00,76.62,76.64,76.57,76.58,51318.0,72.2635,72.2823,72.2163,72.2257,51318.0
2019-06-13 15:10:00,76.59,76.62,76.54,76.56,143354.0,72.2352,72.2635,72.188,72.2069,143354.0
2019-06-13 15:15:00,76.56,76.56,76.5,76.51,117538.0,72.2069,72.2069,72.1503,72.1597,117538.0
2019-06-13 15:20:00,76.51,76.57,76.5,76.55,54508.0,72.1597,72.2163,72.1503,72.1974,54508.0
2019-06-13 15:25:00,76.55,76.57,76.54,76.57,140396.0,72.1974,72.2163,72.188,72.2163,140396.0
2019-06-13 15:30:00,76.57,76.65,76.57,76.62,158740.0,72.2163,72.2917,72.2163,72.2635,158740.0
2019-06-13 15:35:00,76.62,76.64,76.59,76.61,279509.0,72.2635,72.2823,72.2352,72.254,279509.0
2019-06-13 15:40:00,76.61,76.63,76.56,76.57,292492.0,72.254,72.2729,72.2069,72.2163,292492.0
2019-06-13 15:45:00,76.57,76.59,76.51,76.53,298093.0,72.2163,72.2352,72.1597,72.1786,298093.0
2019-06-13 15:50:00,76.52,76.59,76.49,76.55,564940.0,72.1691,72.2352,72.1408,72.1974,564940.0
2019-06-13 15:55:00,76.55,76.78,76.49,76.76,2214373.0,72.1974,72.4144,72.1408,72.3955,2214373.0
2019-06-14 09:30:00,76.14,76.15,75.87,75.9,278715.0,71.8107,71.8202,71.5561,71.5844,278715.0
2019-06-14 09:35:00,75.92,75.97,75.77,75.85,69107.0,71.6033,71.6504,71.4618,71.5372,69107.0
2019-06-14 09:40:00,75.86,75.91,75.8,75.81,108764.0,71.5467,71.5938,71.4901,71.4995,108764.0
2019-06-14 09:45:00,75.82,75.94,75.8,75.91,142962.0,71.5089,71.6221,71.4901,71.5938,142962.0
2019-06-14 09:50:00,75.9,76.01,75.79,75.8,87133.0,71.5844,71.6881,71.4806,71.4901,87133.0
2019-06-14 09:55:00,75.81,75.92,75.8,75.9,117556.0,71.4995,71.6033,71.4901,71.5844,117556.0
2019-06-14 10:00:00,75.89,75.94,75.82,75.91,155923.0,71.575,71.6221,71.5089,71.5938,155923.0
2019-06-14 10:05:00,75.9,75.99,75.84,75.98,67378.0,71.5844,71.6693,71.5278,71.6598,67378.0
2019-06-14 10:10:00,75.98,76.05,75.93,76.01,65622.0,71.6598,71.7259,71.6127,71.6881,65622.0
2019-06-14 10:15:00,76.0,76.08,75.96,76.02,106048.0,71.6787,71.7542,71.641,71.6976,106048.0
2019-06-14 10:20:00,76.02,76.06,75.99,76.02,73334.0,71.6976,71.7353,71.6693,71.6976,73334.0
2019-06-14 10:25:00,76.03,76.06,75.98,76.0,63169.0,71.707,71.7353,71.6598,71.6787,63169.0
2019-06-14 10:30:00,76.0,76.03,75.94,75.99,53555.0,71.6787,71.707,71.6221,71.6693,53555.0
2019-06-14 10:35:00,75.99,76.04,75.95,76.01,44117.0,71.6693,71.7164,71.6315,71.6881,44117.0
2019-06-14 10:40:00,76.01,76.07,75.95,76.06,84944.0,71.6881,71.7447,71.6315,71.7353,84944.0
2019-06-14 10:45:00,76.06,76.19,76.0,76.19,173868.0,71.7353,71.8579,71.6787,71.8579,173868.0
2019-06-14 10:50:00,76.18,76.25,76.17,76.24,97080.0,71.8485,71.9145,71.839,71.9051,97080.0
2019-06-14 10:55:00,76.23,76.25,76.1,76.1,70543.0,71.8956,71.9145,71.773,71.773,70543.0
2019-06-14 11:00:00,76.12,76.12,76.03,76.04,81321.0,71.7919,71.7919,71.707,71.7164,81321.0
2019-06-14 11:05:00,76.04,76.09,75.96,75.96,41034.0,71.7164,71.7636,71.641,71.641,41034.0
2019-06-14 11:10:00,75.96,75.97,75.82,75.85,86705.0,71.641,71.6504,71.5089,71.5372,86705.0
2019-06-14 11:15:00,75.85,75.98,75.83,75.98,64169.0,71.5372,71.6598,71.5184,71.6598,64169.0
2019-06-14 11:20:00,75.97,76.09,75.96,76.08,123645.0,71.6504,71.7636,71.641,71.7542,123645.0
2019-06-14 11:25:00,76.09,76.13,76.07,76.11,62819.0,71.7636,71.8013,71.7447,71.7825,62819.0
2019-06-14 11:30:00,76.11,76.21,76.06,76.17,90141.0,71.7825,71.8768,71.7353,71.839,90141.0
2019-06-14 11:35:00,76.17,76.21,76.12,76.21,90510.0,71.839,71.8768,71.7919,71.8768,90510.0
2019-06-14 11:40:00,76.2,76.2,76.09,76.1,99448.0,71.8673,71.8673,71.7636,71.773,99448.0
2019-06-14 11:45:00,76.09,76.12,76.07,76.09,73185.0,71.7636,71.7919,71.7447,71.7636,73185.0
2019-06-14 11:50:00,76.09,76.14,76.06,76.07,17977.0,71.7636,71.8107,71.7353,71.7447,17977.0
2019-06-14 11:55:00,76.06,76.12,76.03,76.05,97954.0,71.7353,71.7919,71.707,71.7259,97954.0
2019-06-14 12:00:00,76.05,76.05,76.0,76.0,78183.0,71.7259,71.7259,71.6787,71.6787,78183.0
2019-06-14 12:05:00,76.0,76.03,75.99,76.02,20755.0,71.6787,71.707,71.6693,71.6976,20755.0
2019-06-14 12:10:00,76.02,76.05,76.0,76.01,22673.0,71.6976,71.7259,71.6787,71.6881,22673.0
2019-06-14 12:15:00,76.0,76.05,75.98,76.02,29275.0,71.6787,71.7259,71.6598,71.6976,29275.0
2019-06-14 12:20:00,76.01,76.06,76.0,76.06,20589.0,71.6881,71.7353,71.6787,71.7353,20589.0
2019-06-14 12:25:00,76.05,76.09,76.04,76.04,54118.0,71.7259,71.7636,71.7164,71.7164,54118.0
2019-06-14 12:30:00,76.04,76.09,76.04,76.09,31101.0,71.7164,71.7636,71.7164,71.7636,31101.0
2019-06-14 12:35:00,76.09,76.1,76.07,76.09,48841.0,71.7636,71.773,71.7447,71.7636,48841.0
2019-06-14 12:40:00,76.09,76.1,76.06,76.06,41414.0,71.7636,71.773,71.7353,71.7353,41414.0
2019-06-14 12:45:00,76.06,76.08,76.04,76.07,28394.0,71.7353,71.7542,71.7164,71.7447,28394.0
2019-06-14 12:50:00,76.06,76.12,76.06,76.12,26999.0,71.7353,71.7919,71.7353,71.7919,26999.0
2019-06-14 12:55:00,76.12,76.12,76.09,76.09,22921.0,71.7919,71.7919,71.7636,71.7636,22921.0
2019-06-14 13:00:00,76.09,76.09,76.07,76.09,21340.0,71.7636,71.7636,71.7447,71.7636,21340.0
2019-06-14 13:05:00,76.08,76.09,76.04,76.07,25826.0,71.7542,71.7636,71.7164,71.7447,25826.0
2019-06-14 13:10:00,76.08,76.1,76.07,76.09,19254.0,71.7542,71.773,71.7447,71.7636,19254.0
2019-06-14 13:15:00,76.09,76.1,76.05,76.07,21528.0,71.7636,71.773,71.7259,71.7447,21528.0
2019-06-14 13:20:00,76.07,76.12,76.06,76.12,69077.0,71.7447,71.7919,71.7353,71.7919,69077.0
2019-06-14 13:25:00,76.12,76.13,76.08,76.09,69496.0,71.7919,71.8013,71.7542,71.7636,69496.0
2019-06-14 13:30:00,76.09,76.11,76.08,76.09,38202.0,71.7636,71.7825,71.7542,71.7636,38202.0
2019-06-14 13:35:00,76.09,76.11,76.08,76.1,24843.0,71.7636,71.7825,71.7542,71.773,24843.0
2019-06-14 13:40:00,76.1,76.1,76.06,76.07,50517.0,71.773,71.773,71.7353,71.7447,50517.0
2019-06-14 13:45:00,76.06,76.08,76.03,76.05,75494.0,71.7353,71.7542,71.707,71.7259,75494.0
2019-06-14 13:50:00,76.05,76.07,76.04,76.07,23724.0,71.7259,71.7447,71.7164,71.7447,23724.0
2019-06-14 13:55:00,76.06,76.09,76.02,76.03,41227.0,71.7353,71.7636,71.6976,71.707,41227.0
2019-06-14 14:00:00,76.03,76.09,76.02,76.07,30621.0,71.707,71.7636,71.6976,71.7447,30621.0
2019-06-14 14:05:00,76.08,76.13,76.06,76.13,75139.0,71.7542,71.8013,71.7353,71.8013,75139.0
2019-06-14 14:10:00,76.12,76.21,76.1,76.12,264902.0,71.7919,71.8768,71.773,71.7919,264902.0
2019-06-14 14:15:00,76.12,76.2,76.12,76.19,188298.0,71.7919,71.8673,71.7919,71.8579,188298.0
2019-06-14 14:20:00,76.18,76.2,76.12,76.12,57435.0,71.8485,71.8673,71.7919,71.7919,57435.0
2019-06-14 14:25:00,76.12,76.16,76.11,76.16,38792.0,71.7919,71.8296,71.7825,71.8296,38792.0
2019-06-14 14:30:00,76.16,76.18,76.14,76.17,51434.0,71.8296,71.8485,71.8107,71.839,51434.0
2019-06-14 14:35:00,76.17,76.2,76.17,76.18,28693.0,71.839,71.8673,71.839,71.8485,28693.0
2019-06-14 14:40:00,76.18,76.19,76.14,76.17,26387.0,71.8485,71.8579,71.8107,71.839,26387.0
2019-06-14 14:45:00,76.17,76.18,76.15,76.15,30112.0,71.839,71.8485,71.8202,71.8202,30112.0
2019-06-14 14:50:00,76.16,76.17,76.13,76.15,37629.0,71.8296,71.839,71.8013,71.8202,37629.0
2019-06-14 14:55:00,76.14,76.17,76.13,76.17,43911.0,71.8107,71.839,71.8013,71.839,43911.0
2019-06-14 15:00:00,76.16,76.24,76.16,76.23,163313.0,71.8296,71.9051,71.8296,71.8956,163313.0
2019-06-14 15:05:00,76.23,76.24,76.21,76.22,51994.0,71.8956,71.9051,71.8768,71.8862,51994.0
2019-06-14 15:10:00,76.22,76.27,76.21,76.26,55021.0,71.8862,71.9334,71.8768,71.9239,55021.0
2019-06-14 15:15:00,76.26,76.32,76.26,76.28,193364.0,71.9239,71.9805,71.9239,71.9428,193364.0
2019-06-14 15:20:00,76.29,76.32,76.25,76.31,168677.0,71.9522,71.9805,71.9145,71.9711,168677.0
2019-06-14 15:25:00,76.31,76.32,76.29,76.31,128282.0,71.9711,71.9805,71.9522,71.9711,128282.0
2019-06-14 15:30:00,76.31,76.32,76.26,76.32,130039.0,71.9711,71.9805,71.9239,71.9805,130039.0
2019-06-14 15:35:00,76.31,76.35,76.3,76.31,62658.0,71.9711,72.0088,71.9616,71.9711,62658.0
2019-06-14 15:40:00,76.3,76.3,76.21,76.23,251658.0,71.9616,71.9616,71.8768,71.8956,251658.0
2019-06-14 15:45:00,76.23,76.25,76.19,76.19,135266.0,71.8956,71.9145,71.8579,71.8579,135266.0
2019-06-14 15:50:00,76.2,76.25,76.16,76.21,846396.0,71.8673,71.9145,71.8296,71.8768,846396.0
2019-06-14 15:55:00,76.2,76.21,76.06,76.08,983291.0,71.8673,71.8768,71.7353,71.7542,983291.0
2019-06-17 09:30:00,76.15,76.23,75.99,76.15,257952.0,71.8202,71.8956,71.6693,71.8202,257952.0
2019-06-17 09:35:00,76.15,76.21,76.08,76.18,173249.0,71.8202,71.8768,71.7542,71.8485,173249.0
2019-06-17 09:40:00,76.18,76.36,76.18,76.34,198305.0,71.8485,72.0182,71.8485,71.9994,198305.0
2019-06-17 09:45:00,76.34,76.45,76.34,76.42,81167.0,71.9994,72.1031,71.9994,72.0748,81167.0
2019-06-17 09:50:00,76.43,76.5,76.35,76.46,113905.0,72.0843,72.1503,72.0088,72.1126,113905.0
2019-06-17 09:55:00,76.46,76.54,76.43,76.47,68968.0,72.1126,72.188,72.0843,72.122,68968.0
2019-06-17 10:00:00,76.47,76.52,76.41,76.46,88081.0,72.122,72.1691,72.0654,72.1126,88081.0
2019-06-17 10:05:00,76.46,76.53,76.45,76.48,70537.0,72.1126,72.1786,72.1031,72.1314,70537.0
2019-06-17 10:10:00,76.47,76.49,76.43,76.46,65370.0,72.122,72.1408,72.0843,72.1126,65370.0
2019-06-17 10:15:00,76.46,76.49,76.38,76.39,71997.0,72.1126,72.1408,72.0371,72.0465,71997.0
2019-06-17 10:20:00,76.39,76.42,76.35,76.41,131988.0,72.0465,72.0748,72.0088,72.0654,131988.0
2019-06-17 10:25:00,76.41,76.49,76.38,76.45,73970.0,72.0654,72.1408,72.0371,72.1031,73970.0
2019-06-17 10:30:00,76.45,76.5,76.45,76.5,83319.0,72.1031,72.1503,72.1031,72.1503,83319.0
2019-06-17 10:35:00,76.5,76.53,76.46,76.47,105551.0,72.1503,72.1786,72.1126,72.122,105551.0
2019-06-17 10:40:00,76.48,76.52,76.42,76.43,101525.0,72.1314,72.1691,72.0748,72.0843,101525.0
2019-06-17 10:45:00,76.43,76.43,76.35,76.36,98112.0,72.0843,72.0843,72.0088,72.0182,98112.0
2019-06-17 10:50:00,76.35,76.43,76.35,76.4,104105.0,72.0088,72.0843,72.0088,72.056,104105.0
2019-06-17 10:55:00,76.39,76.48,76.37,76.45,79977.0,72.0465,72.1314,72.0277,72.1031,79977.0
2019-06-17 11:00:00,76.46,76.5,76.42,76.46,92880.0,72.1126,72.1503,72.0748,72.1126,92880.0
2019-06-17 11:05:00,76.46,76.46,76.37,76.43,153231.0,72.1126,72.1126,72.0277,72.0843,153231.0
2019-06-17 11:10:00,76.44,76.47,76.42,76.45,71386.0,72.0937,72.122,72.0748,72.1031,71386.0
2019-06-17 11:15:00,76.44,76.48,76.43,76.46,58519.0,72.0937,72.1314,72.0843,72.1126,58519.0
2019-06-17 11:20:00,76.46,76.47,76.34,76.35,73293.0,72.1126,72.122,71.9994,72.0088,73293.0
2019-06-17 11:25:00,76.35,76.36,76.3,76.33,67617.0,72.0088,72.0182,71.9616,71.9899,67617.0
2019-06-17 11:30:00,76.33,76.36,76.31,76.33,81609.0,71.9899,72.0182,71.9711,71.9899,81609.0
2019-06-17 11:35:00,76.33,76.34,76.28,76.31,54359.0,71.9899,71.9994,71.9428,71.9711,54359.0
2019-06-17 11:40:00,76.3,76.33,76.28,76.32,61692.0,71.9616,71.9899,71.9428,71.9805,61692.0
2019-06-17 11:45:00,76.31,76.35,76.3,76.34,54465.0,71.9711,72.0088,71.9616,71.9994,54465.0
2019-06-17 11:50:00,76.34,76.34,76.26,76.27,32041.0,71.9994,71.9994,71.9239,71.9334,32041.0
2019-06-17 11:55:00,76.26,76.29,76.23,76.26,57681.0,71.9239,71.9522,71.8956,71.9239,57681.0
2019-06-17 12:00:00,76.26,76.29,76.22,76.24,59869.0,71.9239,71.9522,71.8862,71.9051,59869.0
2019-06-17 12:05:00,76.24,76.29,76.24,76.27,34829.0,71.9051,71.9522,71.9051,71.9334,34829.0
2019-06-17 12:10:00,76.28,76.32,76.26,76.32,34063.0,71.9428,71.9805,71.9239,71.9805,34063.0
2019-06-17 12:15:00,76.31,76.33,76.29,76.31,35236.0,71.9711,71.9899,71.9522,71.9711,35236.0
2019-06-17 12:20:00,76.31,76.32,76.29,76.29,29258.0,71.9711,71.9805,71.9522,71.9522,29258.0
2019-06-17 12:25:00,76.3,76.3,76.26,76.28,47538.0,71.9616,71.9616,71.9239,71.9428,47538.0
2019-06-17 12:30:00,76.28,76.32,76.25,76.32,38390.0,71.9428,71.9805,71.9145,71.9805,38390.0
2019-06-17 12:35:00,76.32,76.36,76.3,76.34,88538.0,71.9805,72.0182,71.9616,71.9994,88538.0
2019-06-17 12:40:00,76.34,76.36,76.32,76.36,21574.0,71.9994,72.0182,71.9805,72.0182,21574.0
2019-06-17 12:45:00,76.36,76.38,76.34,76.38,43850.0,72.0182,72.0371,71.9994,72.0371,43850.0
2019-06-17 12:50:00,76.37,76.38,76.34,76.35,67185.0,72.0277,72.0371,71.9994,72.0088,67185.0
2019-06-17 12:55:00,76.35,76.37,76.34,76.37,69932.0,72.0088,72.0277,71.9994,72.0277,69932.0
2019-06-17 13:00:00,76.37,76.4,76.35,76.38,50868.0,72.0277,72.056,72.0088,72.0371,50868.0
2019-06-17 13:05:00,76.38,76.38,76.35,76.35,54599.0,72.0371,72.0371,72.0088,72.0088,54599.0
2019-06-17 13:10:00,76.35,76.38,76.34,76.37,28674.0,72.0088,72.0371,71.9994,72.0277,28674.0
2019-06-17 13:15:00,76.38,76.4,76.36,76.39,43689.0,72.0371,72.056,72.0182,72.0465,43689.0
2019-06-17 13:20:00,76.39,76.4,76.34,76.36,39099.0,72.0465,72.056,71.9994,72.0182,39099.0
2019-06-17 13:25:00,76.35,76.35,76.33,76.33,32387.0,72.0088,72.0088,71.9899,71.9899,32387.0
2019-06-17 13:30:00,76.33,76.39,76.33,76.39,51778.0,71.9899,72.0465,71.9899,72.0465,51778.0
2019-06-17 13:35:00,76.39,76.41,76.37,76.39,52144.0,72.0465,72.0654,72.0277,72.0465,52144.0
2019-06-17 13:40:00,76.39,76.43,76.38,76.39,47141.0,72.0465,72.0843,72.0371,72.0465,47141.0
2019-06-17 13:45:00,76.39,76.41,76.37,76.4,30641.0,72.0465,72.0654,72.0277,72.056,30641.0
2019-06-17 13:50:00,76.4,76.4,76.37,76.4,39589.0,72.056,72.056,72.0277,72.056,39589.0
2019-06-17 13:55:00,76.4,76.43,76.4,76.42,59699.0,72.056,72.0843,72.056,72.0748,59699.0
2019-06-17 14:00:00,76.41,76.47,76.41,76.46,65100.0,72.0654,72.122,72.0654,72.1126,65100.0
2019-06-17 14:05:00,76.46,76.46,76.4,76.42,83037.0,72.1126,72.1126,72.056,72.0748,83037.0
2019-06-17 14:10:00,76.41,76.43,76.39,76.42,68616.0,72.0654,72.0843,72.0465,72.0748,68616.0
2019-06-17 14:15:00,76.42,76.44,76.41,76.42,119275.0,72.0748,72.0937,72.0654,72.0748,119275.0
2019-06-17 14:20:00,76.42,76.44,76.4,76.42,157324.0,72.0748,72.0937,72.056,72.0748,157324.0
2019-06-17 14:25:00,76.42,76.43,76.34,76.35,185141.0,72.0748,72.0843,71.9994,72.0088,185141.0
2019-06-17 14:30:00,76.35,76.38,76.35,76.36,55207.0,72.0088,72.0371,72.0088,72.0182,55207.0
2019-06-17 14:35:00,76.36,76.37,76.35,76.35,55982.0,72.0182,72.0277,72.0088,72.0088,55982.0
2019-06-17 14:40:00,76.36,76.38,76.34,76.35,45109.0,72.0182,72.0371,71.9994,72.0088,45109.0
2019-06-17 14:45:00,76.35,76.35,76.32,76.33,61464.0,72.0088,72.0088,71.9805,71.9899,61464.0
2019-06-17 14:50:00,76.33,76.34,76.28,76.29,72657.0,71.9899,71.9994,71.9428,71.9522,72657.0
2019-06-17 14:55:00,76.3,76.3,76.28,76.28,63972.0,71.9616,71.9616,71.9428,71.9428,63972.0
2019-06-17 15:00:00,76.28,76.28,76.23,76.26,142822.0,71.9428,71.9428,71.8956,71.9239,142822.0
2019-06-17 15:05:00,76.26,76.3,76.25,76.28,59465.0,71.9239,71.9616,71.9145,71.9428,59465.0
2019-06-17 15:10:00,76.29,76.32,76.28,76.29,61334.0,71.9522,71.9805,71.9428,71.9522,61334.0
2019-06-17 15:15:00,76.29,76.33,76.26,76.28,131012.0,71.9522,71.9899,71.9239,71.9428,131012.0
2019-06-17 15:20:00,76.28,76.3,76.26,76.29,92344.0,71.9428,71.9616,71.9239,71.9522,92344.0
2019-06-17 15:25:00,76.29,76.33,76.28,76.3,116524.0,71.9522,71.9899,71.9428,71.9616,116524.0
2019-06-17 15:30:00,76.29,76.3,76.21,76.27,212304.0,71.9522,71.9616,71.8768,71.9334,212304.0
2019-06-17 15:35:00,76.27,76.28,76.19,76.19,281327.0,71.9334,71.9428,71.8579,71.8579,281327.0
2019-06-17 15:40:00,76.2,76.25,76.19,76.23,228939.0,71.8673,71.9145,71.8579,71.8956,228939.0
2019-06-17 15:45:00,76.22,76.24,76.2,76.21,311295.0,71.8862,71.9051,71.8673,71.8768,311295.0
2019-06-17 15:50:00,76.21,76.21,76.13,76.16,613009.0,71.8768,71.8768,71.8013,71.8296,613009.0
2019-06-17 15:55:00,76.17,76.25,76.1,76.2,1296824.0,71.839,71.9145,71.773,71.8673,1296824.0
2019-06-18 09:30:00,76.94,77.02,76.73,76.87,401236.0,72.5653,72.6407,72.3672,72.4992,401236.0
2019-06-18 09:35:00,76.88,77.21,76.85,77.19,593408.0,72.5087,72.8199,72.4804,72.801,593408.0
2019-06-18 09:40:00,77.19,77.58,77.12,77.47,517373.0,72.801,73.1689,72.735,73.0651,517373.0
2019-06-18 09:45:00,77.45,77.62,77.44,77.56,194101.0,73.0463,73.2066,73.0368,73.15,194101.0
2019-06-18 09:50:00,77.57,77.62,77.5,77.53,295902.0,73.1594,73.2066,73.0934,73.1217,295902.0
2019-06-18 09:55:00,77.53,77.53,77.35,77.4,181628.0,73.1217,73.1217,72.9519,72.9991,181628.0
2019-06-18 10:00:00,77.4,77.62,77.38,77.59,148110.0,72.9991,73.2066,72.9802,73.1783,148110.0
2019-06-18 10:05:00,77.59,77.63,77.53,77.57,121399.0,73.1783,73.216,73.1217,73.1594,121399.0
2019-06-18 10:10:00,77.56,77.7,77.56,77.65,114262.0,73.15,73.282,73.15,73.2349,114262.0
2019-06-18 10:15:00,77.65,77.67,77.58,77.64,498530.0,73.2349,73.2538,73.1689,73.2255,498530.0
2019-06-18 10:20:00,77.64,77.66,77.56,77.57,122267.0,73.2255,73.2443,73.15,73.1594,122267.0
2019-06-18 10:25:00,77.57,77.63,77.56,77.6,189730.0,73.1594,73.216,73.15,73.1877,189730.0
2019-06-18 10:30:00,77.6,77.71,77.6,77.69,231478.0,73.1877,73.2915,73.1877,73.2726,231478.0
2019-06-18 10:35:00,77.69,77.79,77.64,77.76,153273.0,73.2726,73.3669,73.2255,73.3386,153273.0
2019-06-18 10:40:00,77.77,77.81,77.74,77.78,146430.0,73.3481,73.3858,73.3198,73.3575,146430.0
2019-06-18 10:45:00,77.78,77.8,77.75,77.79,165729.0,73.3575,73.3764,73.3292,73.3669,165729.0
2019-06-18 10:50:00,77.79,77.89,77.72,77.88,125129.0,73.3669,73.4612,73.3009,73.4518,125129.0
2019-06-18 10:55:00,77.88,77.9,77.82,77.83,100590.0,73.4518,73.4707,73.3952,73.4047,100590.0
2019-06-18 11:00:00,77.83,77.91,77.83,77.87,111402.0,73.4047,73.4801,73.4047,73.4424,111402.0
2019-06-18 11:05:00,77.88,77.92,77.85,77.88,106789.0,73.4518,73.4895,73.4235,73.4518,106789.0
2019-06-18 11:10:00,77.87,77.89,77.73,77.75,113134.0,73.4424,73.4612,73.3103,73.3292,113134.0
2019-06-18 11:15:00,77.75,77.8,77.74,77.78,132221.0,73.3292,73.3764,73.3198,73.3575,132221.0
2019-06-18 11:20:00,77.78,77.85,77.59,77.61,813377.0,73.3575,73.4235,73.1783,73.1972,813377.0
2019-06-18 11:25:00,77.62,77.75,77.62,77.67,200248.0,73.2066,73.3292,73.2066,73.2538,200248.0
2019-06-18 11:30:00,77.67,77.74,77.6,77.63,104196.0,73.2538,73.3198,73.1877,73.216,104196.0
2019-06-18 11:35:00,77.62,77.71,77.6,77.68,70531.0,73.2066,73.2915,73.1877,73.2632,70531.0
2019-06-18 11:40:00,77.69,77.71,77.66,77.7,125387.0,73.2726,73.2915,73.2443,73.282,125387.0
2019-06-18 11:45:00,77.7,77.76,77.6,77.65,99370.0,73.282,73.3386,73.1877,73.2349,99370.0
2019-06-18 11:50:00,77.65,77.65,77.58,77.6,81756.0,73.2349,73.2349,73.1689,73.1877,81756.0
2019-06-18 11:55:00,77.61,77.63,77.56,77.58,49893.0,73.1972,73.216,73.15,73.1689,49893.0
2019-06-18 12:00:00,77.58,77.66,77.58,77.61,76105.0,73.1689,73.2443,73.1689,73.1972,76105.0
2019-06-18 12:05:00,77.6,77.65,77.6,77.65,41704.0,73.1877,73.2349,73.1877,73.2349,41704.0
2019-06-18 12:10:00,77.64,77.67,77.6,77.61,35366.0,73.2255,73.2538,73.1877,73.1972,35366.0
2019-06-18 12:15:00,77.61,77.61,77.48,77.51,60049.0,73.1972,73.1972,73.0746,73.1028,60049.0
2019-06-18 12:20:00,77.51,77.53,77.48,77.51,40642.0,73.1028,73.1217,73.0746,73.1028,40642.0
2019-06-18 12:25:00,77.5,77.55,77.47,77.51,42637.0,73.0934,73.1406,73.0651,73.1028,42637.0
2019-06-18 12:30:00,77.51,77.54,77.5,77.53,43805.0,73.1028,73.1311,73.0934,73.1217,43805.0
2019-06-18 12:35:00,77.54,77.58,77.5,77.57,43125.0,73.1311,73.1689,73.0934,73.1594,43125.0
2019-06-18 12:40:00,77.58,77.61,77.57,77.59,81966.0,73.1689,73.1972,73.1594,73.1783,81966.0
2019-06-18 12:45:00,77.58,77.63,77.53,77.61,180542.0,73.1689,73.216,73.1217,73.1972,180542.0
2019-06-18 12:50:00,77.61,77.63,77.56,77.59,84591.0,73.1972,73.216,73.15,73.1783,84591.0
2019-06-18 12:55:00,77.59,77.61,77.55,77.56,38472.0,73.1783,73.1972,73.1406,73.15,38472.0
2019-06-18 13:00:00,77.55,77.55,77.44,77.44,131382.0,73.1406,73.1406,73.0368,73.0368,131382.0
2019-06-18 13:05:00,77.43,77.46,77.35,77.45,124835.0,73.0274,73.0557,72.9519,73.0463,124835.0
2019-06-18 13:10:00,77.45,77.5,77.45,77.47,86212.0,73.0463,73.0934,73.0463,73.0651,86212.0
2019-06-18 13:15:00,77.47,77.5,77.42,77.46,44064.0,73.0651,73.0934,73.018,73.0557,44064.0
2019-06-18 13:20:00,77.47,77.47,77.41,77.44,46001.0,73.0651,73.0651,73.0085,73.0368,46001.0
2019-06-18 13:25:00,77.44,77.45,77.4,77.41,58891.0,73.0368,73.0463,72.9991,73.0085,58891.0
2019-06-18 13:30:00,77.4,77.5,77.39,77.46,75973.0,72.9991,73.0934,72.9897,73.0557,75973.0
2019-06-18 13:35:00,77.46,77.5,77.45,77.46,53689.0,73.0557,73.0934,73.0463,73.0557,53689.0
2019-06-18 13:40:00,77.46,77.48,77.41,77.46,86096.0,73.0557,73.0746,73.0085,73.0557,86096.0
2019-06-18 13:45:00,77.45,77.48,77.43,77.46,46637.0,73.0463,73.0746,73.0274,73.0557,46637.0
2019-06-18 13:50:00,77.46,77.5,77.46,77.5,38684.0,73.0557,73.0934,73.0557,73.0934,38684.0
2019-06-18 13:55:00,77.5,77.51,77.48,77.5,41421.0,73.0934,73.1028,73.0746,73.0934,41421.0
2019-06-18 14:00:00,77.5,77.61,77.5,77.56,65112.0,73.0934,73.1972,73.0934,73.15,65112.0
2019-06-18 14:05:00,77.56,77.59,77.52,77.58,414095.0,73.15,73.1783,73.1123,73.1689,414095.0
2019-06-18 14:10:00,77.59,77.62,77.56,77.61,131590.0,73.1783,73.2066,73.15,73.1972,131590.0
2019-06-18 14:15:00,77.61,77.63,77.6,77.61,56405.0,73.1972,73.216,73.1877,73.1972,56405.0
2019-06-18 14:20:00,77.61,77.65,77.6,77.64,61425.0,73.1972,73.2349,73.1877,73.2255,61425.0
2019-06-18 14:25:00,77.64,77.66,77.62,77.65,71480.0,73.2255,73.2443,73.2066,73.2349,71480.0
2019-06-18 14:30:00,77.65,77.68,77.63,77.67,50442.0,73.2349,73.2632,73.216,73.2538,50442.0
2019-06-18 14:35:00,77.68,77.69,77.64,77.66,94154.0,73.2632,73.2726,73.2255,73.2443,94154.0
2019-06-18 14:40:00,77.67,77.67,77.64,77.65,107493.0,73.2538,73.2538,73.2255,73.2349,107493.0
2019-06-18 14:45:00,77.65,77.66,77.62,77.64,53908.0,73.2349,73.2443,73.2066,73.2255,53908.0
2019-06-18 14:50:00,77.64,77.65,77.59,77.6,107271.0,73.2255,73.2349,73.1783,73.1877,107271.0
2019-06-18 14:55:00,77.6,77.64,77.58,77.62,138180.0,73.1877,73.2255,73.1689,73.2066,138180.0
2019-06-18 15:00:00,77.62,77.65,77.56,77.62,617717.0,73.2066,73.2349,73.15,73.2066,617717.0
2019-06-18 15:05:00,77.62,77.63,77.57,77.58,129701.0,73.2066,73.216,73.1594,73.1689,129701.0
2019-06-18 15:10:00,77.58,77.62,77.55,77.56,100789.0,73.1689,73.2066,73.1406,73.15,100789.0
2019-06-18 15:15:00,77.56,77.59,77.49,77.58,384203.0,73.15,73.1783,73.084,73.1689,384203.0
2019-06-18 15:20:00,77.57,77.59,77.54,77.58,157610.0,73.1594,73.1783,73.1311,73.1689,157610.0
2019-06-18 15:25:00,77.57,77.6,77.55,77.58,147975.0,73.1594,73.1877,73.1406,73.1689,147975.0
2019-06-18 15:30:00,77.58,77.6,77.49,77.52,395257.0,73.1689,73.1877,73.084,73.1123,395257.0
2019-06-18 15:35:00,77.52,77.58,77.49,77.49,346663.0,73.1123,73.1689,73.084,73.084,346663.0
2019-06-18 15:40:00,77.49,77.53,77.45,77.51,709609.0,73.084,73.1217,73.0463,73.1028,709609.0
2019-06-18 15:45:00,77.51,77.54,77.48,77.5,330891.0,73.1028,73.1311,73.0746,73.0934,330891.0
2019-06-18 15:50:00,77.49,77.54,77.41,77.44,756880.0,73.084,73.1311,73.0085,73.0368,756880.0
2019-06-18 15:55:00,77.45,77.52,77.38,77.51,1733291.0,73.0463,73.1123,72.9802,73.1028,1733291.0
2019-06-19 09:30:00,77.74,77.83,77.65,77.72,217910.0,73.3198,73.4047,73.2349,73.3009,217910.0
2019-06-19 09:35:00,77.71,77.73,77.45,77.52,142138.0,73.2915,73.3103,73.0463,73.1123,142138.0
2019-06-19 09:40:00,77.5,77.56,77.42,77.51,389158.0,73.0934,73.15,73.018,73.1028,389158.0
2019-06-19 09:45:00,77.52,77.6,77.47,77.58,95854.0,73.1123,73.1877,73.0651,73.1689,95854.0
2019-06-19 09:50:00,77.57,77.6,77.53,77.55,72037.0,73.1594,73.1877,73.1217,73.1406,72037.0
2019-06-19 09:55:00,77.55,77.6,77.48,77.58,117933.0,73.1406,73.1877,73.0746,73.1689,117933.0
2019-06-19 10:00:00,77.58,77.61,77.49,77.57,118766.0,73.1689,73.1972,73.084,73.1594,118766.0
2019-06-19 10:05:00,77.58,77.62,77.52,77.53,65930.0,73.1689,73.2066,73.1123,73.1217,65930.0
2019-06-19 10:10:00,77.53,77.59,77.52,77.56,33938.0,73.1217,73.1783,73.1123,73.15,33938.0
2019-06-19 10:15:00,77.56,77.57,77.44,77.49,73140.0,73.15,73.1594,73.0368,73.084,73140.0
2019-06-19 10:20:00,77.49,77.53,77.46,77.5,601980.0,73.084,73.1217,73.0557,73.0934,601980.0
2019-06-19 10:25:00,77.51,77.53,77.44,77.45,71836.0,73.1028,73.1217,73.0368,73.0463,71836.0
2019-06-19 10:30:00,77.45,77.48,77.43,77.44,59710.0,73.0463,73.0746,73.0274,73.0368,59710.0
2019-06-19 10:35:00,77.43,77.48,77.43,77.46,71902.0,73.0274,73.0746,73.0274,73.0557,71902.0
2019-06-19 10:40:00,77.46,77.49,77.42,77.49,60886.0,73.0557,73.084,73.018,73.084,60886.0
2019-06-19 10:45:00,77.5,77.53,77.47,77.49,41984.0,73.0934,73.1217,73.0651,73.084,41984.0
2019-06-19 10:50:00,77.49,77.54,77.46,77.48,42654.0,73.084,73.1311,73.0557,73.0746,42654.0
2019-06-19 10:55:00,77.49,77.5,77.43,77.47,93396.0,73.084,73.0934,73.0274,73.0651,93396.0
2019-06-19 11:00:00,77.48,77.51,77.46,77.5,47181.0,73.0746,73.1028,73.0557,73.0934,47181.0
2019-06-19 11:05:00,77.51,77.54,77.49,77.5,52811.0,73.1028,73.1311,73.084,73.0934,52811.0
2019-06-19 11:10:00,77.5,77.55,77.49,77.53,68870.0,73.0934,73.1406,73.084,73.1217,68870.0
2019-06-19 11:15:00,77.53,77.54,77.49,77.5,60459.0,73.1217,73.1311,73.084,73.0934,60459.0
2019-06-19 11:20:00,77.5,77.56,77.49,77.56,55425.0,73.0934,73.15,73.084,73.15,55425.0
2019-06-19 11:25:00,77.56,77.59,77.53,77.59,63419.0,73.15,73.1783,73.1217,73.1783,63419.0
2019-06-19 11:30:00,77.58,77.59,77.54,77.56,59373.0,73.1689,73.1783,73.1311,73.15,59373.0
2019-06-19 11:35:00,77.56,77.57,77.52,77.55,67468.0,73.15,73.1594,73.1123,73.1406,67468.0
2019-06-19 11:40:00,77.54,77.59,77.52,77.58,100518.0,73.1311,73.1783,73.1123,73.1689,100518.0
2019-06-19 11:45:00,77.57,77.59,77.54,77.57,58747.0,73.1594,73.1783,73.1311,73.1594,58747.0
2019-06-19 11:50:00,77.57,77.62,77.55,77.61,146647.0,73.1594,73.2066,73.1406,73.1972,146647.0
2019-06-19 11:55:00,77.62,77.62,77.58,77.6,64470.0,73.2066,73.2066,73.1689,73.1877,64470.0
2019-06-19 12:00:00,77.6,77.62,77.57,77.59,59886.0,73.1877,73.2066,73.1594,73.1783,59886.0
2019-06-19 12:05:00,77.59,77.6,77.51,77.52,84055.0,73.1783,73.1877,73.1028,73.1123,84055.0
2019-06-19 12:10:00,77.52,77.58,77.51,77.58,49019.0,73.1123,73.1689,73.1028,73.1689,49019.0
2019-06-19 12:15:00,77.57,77.6,77.54,77.59,108789.0,73.1594,73.1877,73.1311,73.1783,108789.0
2019-06-19 12:20:00,77.59,77.6,77.55,77.57,39240.0,73.1783,73.1877,73.1406,73.1594,39240.0
2019-06-19 12:25:00,77.57,77.58,77.54,77.55,30081.0,73.1594,73.1689,73.1311,73.1406,30081.0
2019-06-19 12:30:00,77.55,77.57,77.53,77.54,33176.0,73.1406,73.1594,73.1217,73.1311,33176.0
2019-06-19 12:35:00,77.53,77.55,77.52,77.54,56809.0,73.1217,73.1406,73.1123,73.1311,56809.0
2019-06-19 12:40:00,77.54,77.55,77.51,77.52,35566.0,73.1311,73.1406,73.1028,73.1123,35566.0
2019-06-19 12:45:00,77.52,77.54,77.5,77.52,17367.0,73.1123,73.1311,73.0934,73.1123,17367.0
2019-06-19 12:50:00,77.52,77.52,77.48,77.5,35229.0,73.1123,73.1123,73.0746,73.0934,35229.0
2019-06-19 12:55:00,77.5,77.52,77.49,77.52,29629.0,73.0934,73.1123,73.084,73.1123,29629.0
2019-06-19 13:00:00,77.51,77.52,77.49,77.5,36826.0,73.1028,73.1123,73.084,73.0934,36826.0
2019-06-19 13:05:00,77.5,77.52,77.45,77.46,72163.0,73.0934,73.1123,73.0463,73.0557,72163.0
2019-06-19 13:10:00,77.46,77.48,77.4,77.41,37144.0,73.0557,73.0746,72.9991,73.0085,37144.0
2019-06-19 13:15:00,77.41,77.42,77.38,77.39,36839.0,73.0085,73.018,72.9802,72.9897,36839.0
2019-06-19 13:20:00,77.39,77.42,77.36,77.42,84196.0,72.9897,73.018,72.9614,73.018,84196.0
2019-06-19 13:25:00,77.42,77.44,77.39,77.43,37549.0,73.018,73.0368,72.9897,73.0274,37549.0
2019-06-19 13:30:00,77.43,77.46,77.42,77.45,19959.0,73.0274,73.0557,73.018,73.0463,19959.0
2019-06-19 13:35:00,77.45,77.5,77.44,77.47,43960.0,73.0463,73.0934,73.0368,73.0651,43960.0
2019-06-19 13:40:00,77.47,77.48,77.43,77.43,60611.0,73.0651,73.0746,73.0274,73.0274,60611.0
2019-06-19 13:45:00,77.43,77.45,77.41,77.42,60042.0,73.0274,73.0463,73.0085,73.018,60042.0
2019-06-19 13:50:00,77.43,77.51,77.42,77.48,121669.0,73.0274,73.1028,73.018,73.0746,121669.0
2019-06-19 13:55:00,77.48,77.49,77.39,77.45,142876.0,73.0746,73.084,72.9897,73.0463,142876.0
2019-06-19 14:00:00,77.46,77.86,77.21,77.84,1245522.0,73.0557,73.4329,72.8199,73.4141,1245522.0
2019-06-19 14:05:00,77.85,77.99,77.69,77.73,249274.0,73.4235,73.5556,73.2726,73.3103,249274.0
2019-06-19 14:10:00,77.73,77.77,77.63,77.67,199064.0,73.3103,73.3481,73.216,73.2538,199064.0
2019-06-19 14:15:00,77.68,77.76,77.66,77.73,93401.0,73.2632,73.3386,73.2443,73.3103,93401.0
2019-06-19 14:20:00,77.73,77.74,77.54,77.56,102883.0,73.3103,73.3198,73.1311,73.15,102883.0
2019-06-19 14:25:00,77.55,77.6,77.5,77.58,154059.0,73.1406,73.1877,73.0934,73.1689,154059.0
2019-06-19 14:30:00,77.59,77.81,77.53,77.74,352124.0,73.1783,73.3858,73.1217,73.3198,352124.0
2019-06-19 14:35:00,77.75,77.77,77.54,77.55,153062.0,73.3292,73.3481,73.1311,73.1406,153062.0
2019-06-19 14:40:00,77.56,77.63,77.47,77.62,319414.0,73.15,73.216,73.0651,73.2066,319414.0
2019-06-19 14:45:00,77.62,77.66,77.5,77.53,126711.0,73.2066,73.2443,73.0934,73.1217,126711.0
2019-06-19 14:50:00,77.53,77.66,77.5,77.65,103552.0,73.1217,73.2443,73.0934,73.2349,103552.0
2019-06-19 14:55:00,77.66,77.68,77.58,77.64,84596.0,73.2443,73.2632,73.1689,73.2255,84596.0
2019-06-19 15:00:00,77.64,77.77,77.62,77.77,96352.0,73.2255,73.3481,73.2066,73.3481,96352.0
2019-06-19 15:05:00,77.77,77.79,77.72,77.77,196498.0,73.3481,73.3669,73.3009,73.3481,196498.0
2019-06-19 15:10:00,77.77,77.83,77.73,77.82,205578.0,73.3481,73.4047,73.3103,73.3952,205578.0
2019-06-19 15:15:00,77.82,77.87,77.77,77.86,103120.0,73.3952,73.4424,73.3481,73.4329,103120.0
2019-06-19 15:20:00,77.86,77.91,77.84,77.89,143921.0,73.4329,73.4801,73.4141,73.4612,143921.0
2019-06-19 15:25:00,77.89,77.9,77.83,77.84,117300.0,73.4612,73.4707,73.4047,73.4141,117300.0
2019-06-19 15:30:00,77.85,77.92,77.85,77.9,194935.0,73.4235,73.4895,73.4235,73.4707,194935.0
2019-06-19 15:35:00,77.89,77.89,77.77,77.78,257575.0,73.4612,73.4612,73.3481,73.3575,257575.0
2019-06-19 15:40:00,77.78,77.97,77.76,77.91,412744.0,73.3575,73.5367,73.3386,73.4801,412744.0
2019-06-19 15:45:00,77.91,78.02,77.91,77.93,359930.0,73.4801,73.5839,73.4801,73.499,359930.0
2019-06-19 15:50:00,77.94,78.02,77.93,77.96,594207.0,73.5084,73.5839,73.499,73.5273,594207.0
2019-06-19 15:55:00,77.96,77.96,77.81,77.82,1030536.0,73.5273,73.5273,73.3858,73.3952,1030536.0
2019-06-20 09:30:00,78.96,79.1,78.85,78.88,401462.0,74.4704,74.6024,74.3667,74.395,401462.0
2019-06-20 09:35:00,78.89,79.03,78.83,79.02,177943.0,74.4044,74.5364,74.3478,74.527,177943.0
2019-06-20 09:40:00,79.02,79.06,78.92,78.94,236184.0,74.527,74.5647,74.4327,74.4515,236184.0
2019-06-20 09:45:00,78.95,79.04,78.91,79.03,264913.0,74.461,74.5459,74.4232,74.5364,264913.0
2019-06-20 09:50:00,79.04,79.13,79.03,79.13,178138.0,74.5459,74.6307,74.5364,74.6307,178138.0
2019-06-20 09:55:00,79.13,79.15,79.05,79.07,230225.0,74.6307,74.6496,74.5553,74.5741,230225.0
2019-06-20 10:00:00,79.08,79.17,79.04,79.16,193494.0,74.5836,74.6685,74.5459,74.659,193494.0
2019-06-20 10:05:00,79.16,79.16,79.06,79.11,72419.0,74.659,74.659,74.5647,74.6119,72419.0
2019-06-20 10:10:00,79.11,79.22,79.08,79.14,110635.0,74.6119,74.7156,74.5836,74.6402,110635.0
2019-06-20 10:15:00,79.13,79.16,79.0,79.01,119237.0,74.6307,74.659,74.5081,74.5176,119237.0
2019-06-20 10:20:00,79.0,79.0,78.84,78.97,163303.0,74.5081,74.5081,74.3572,74.4798,163303.0
2019-06-20 10:25:00,78.98,79.02,78.88,78.88,106372.0,74.4893,74.527,74.395,74.395,106372.0
2019-06-20 10:30:00,78.89,78.93,78.88,78.88,74567.0,74.4044,74.4421,74.395,74.395,74567.0
2019-06-20 10:35:00,78.88,78.92,78.8,78.84,105108.0,74.395,74.4327,74.3195,74.3572,105108.0
2019-06-20 10:40:00,78.84,78.91,78.82,78.9,158965.0,74.3572,74.4232,74.3384,74.4138,158965.0
2019-06-20 10:45:00,78.91,78.98,78.9,78.95,159826.0,74.4232,74.4893,74.4138,74.461,159826.0
2019-06-20 10:50:00,78.94,78.97,78.9,78.94,118476.0,74.4515,74.4798,74.4138,74.4515,118476.0
2019-06-20 10:55:00,78.93,78.95,78.78,78.78,127617.0,74.4421,74.461,74.3006,74.3006,127617.0
2019-06-20 11:00:00,78.78,78.94,78.78,78.85,155109.0,74.3006,74.4515,74.3006,74.3667,155109.0
2019-06-20 11:05:00,78.85,78.97,78.85,78.92,70971.0,74.3667,74.4798,74.3667,74.4327,70971.0
2019-06-20 11:10:00,78.93,78.94,78.84,78.84,99344.0,74.4421,74.4515,74.3572,74.3572,99344.0
2019-06-20 11:15:00,78.84,78.85,78.66,78.69,109502.0,74.3572,74.3667,74.1875,74.2158,109502.0
2019-06-20 11:20:00,78.69,78.75,78.69,78.75,126843.0,74.2158,74.2723,74.2158,74.2723,126843.0
2019-06-20 11:25:00,78.75,78.78,78.68,78.71,124928.0,74.2723,74.3006,74.2063,74.2346,124928.0
2019-06-20 11:30:00,78.71,78.75,78.68,78.69,95037.0,74.2346,74.2723,74.2063,74.2158,95037.0
2019-06-20 11:35:00,78.68,78.76,78.67,78.75,102720.0,74.2063,74.2818,74.1969,74.2723,102720.0
2019-06-20 11:40:00,78.75,78.8,78.69,78.79,300382.0,74.2723,74.3195,74.2158,74.3101,300382.0
2019-06-20 11:45:00,78.79,78.85,78.76,78.82,263996.0,74.3101,74.3667,74.2818,74.3384,263996.0
2019-06-20 11:50:00,78.83,78.85,78.78,78.84,96005.0,74.3478,74.3667,74.3006,74.3572,96005.0
2019-06-20 11:55:00,78.84,78.84,78.77,78.78,75842.0,74.3572,74.3572,74.2912,74.3006,75842.0
2019-06-20 12:00:00,78.79,78.81,78.73,78.74,88187.0,74.3101,74.3289,74.2535,74.2629,88187.0
2019-06-20 12:05:00,78.74,78.76,78.66,78.67,118065.0,74.2629,74.2818,74.1875,74.1969,118065.0
2019-06-20 12:10:00,78.66,78.66,78.46,78.47,415128.0,74.1875,74.1875,73.9988,74.0083,415128.0
2019-06-20 12:15:00,78.47,78.48,78.29,78.37,170563.0,74.0083,74.0177,73.8385,73.914,170563.0
2019-06-20 12:20:00,78.36,78.5,78.33,78.5,273379.0,73.9045,74.0366,73.8762,74.0366,273379.0
2019-06-20 12:25:00,78.5,78.58,78.45,78.58,190595.0,74.0366,74.112,73.9894,74.112,190595.0
2019-06-20 12:30:00,78.57,78.65,78.55,78.55,86727.0,74.1026,74.178,74.0837,74.0837,86727.0
2019-06-20 12:35:00,78.55,78.55,78.49,78.51,71936.0,74.0837,74.0837,74.0271,74.046,71936.0
2019-06-20 12:40:00,78.5,78.6,78.49,78.59,76821.0,74.0366,74.1309,74.0271,74.1214,76821.0
2019-06-20 12:45:00,78.59,78.61,78.55,78.61,81980.0,74.1214,74.1403,74.0837,74.1403,81980.0
2019-06-20 12:50:00,78.62,78.64,78.52,78.52,139442.0,74.1497,74.1686,74.0554,74.0554,139442.0
2019-06-20 12:55:00,78.52,78.63,78.49,78.6,126033.0,74.0554,74.1592,74.0271,74.1309,126033.0
2019-06-20 13:00:00,78.61,78.64,78.57,78.57,48909.0,74.1403,74.1686,74.1026,74.1026,48909.0
2019-06-20 13:05:00,78.55,78.63,78.55,78.62,42064.0,74.0837,74.1592,74.0837,74.1497,42064.0
2019-06-20 13:10:00,78.62,78.62,78.57,78.61,55596.0,74.1497,74.1497,74.1026,74.1403,55596.0
2019-06-20 13:15:00,78.61,78.62,78.57,78.61,124191.0,74.1403,74.1497,74.1026,74.1403,124191.0
2019-06-20 13:20:00,78.61,78.65,78.58,78.65,78528.0,74.1403,74.178,74.112,74.178,78528.0
2019-06-20 13:25:00,78.64,78.74,78.63,78.73,73156.0,74.1686,74.2629,74.1592,74.2535,73156.0
2019-06-20 13:30:00,78.73,78.76,78.69,78.69,75446.0,74.2535,74.2818,74.2158,74.2158,75446.0
2019-06-20 13:35:00,78.68,78.69,78.65,78.66,42196.0,74.2063,74.2158,74.178,74.1875,42196.0
2019-06-20 13:40:00,78.66,78.66,78.59,78.62,55827.0,74.1875,74.1875,74.1214,74.1497,55827.0
2019-06-20 13:45:00,78.62,78.65,78.61,78.65,40638.0,74.1497,74.178,74.1403,74.178,40638.0
2019-06-20 13:50:00,78.65,78.66,78.59,78.6,31792.0,74.178,74.1875,74.1214,74.1309,31792.0
2019-06-20 13:55:00,78.61,78.65,78.59,78.63,51392.0,74.1403,74.178,74.1214,74.1592,51392.0
2019-06-20 14:00:00,78.62,78.7,78.58,78.67,91995.0,74.1497,74.2252,74.112,74.1969,91995.0
2019-06-20 14:05:00,78.67,78.72,78.66,78.7,74727.0,74.1969,74.244,74.1875,74.2252,74727.0
2019-06-20 14:10:00,78.71,78.73,78.66,78.69,115609.0,74.2346,74.2535,74.1875,74.2158,115609.0
2019-06-20 14:15:00,78.68,78.76,78.66,78.75,112196.0,74.2063,74.2818,74.1875,74.2723,112196.0
2019-06-20 14:20:00,78.74,78.77,78.69,78.7,79431.0,74.2629,74.2912,74.2158,74.2252,79431.0
2019-06-20 14:25:00,78.71,78.73,78.68,78.71,84657.0,74.2346,74.2535,74.2063,74.2346,84657.0
2019-06-20 14:30:00,78.71,78.74,78.69,78.72,58827.0,74.2346,74.2629,74.2158,74.244,58827.0
2019-06-20 14:35:00,78.72,78.73,78.69,78.7,69208.0,74.244,74.2535,74.2158,74.2252,69208.0
2019-06-20 14:40:00,78.71,78.76,78.7,78.72,100745.0,74.2346,74.2818,74.2252,74.244,100745.0
2019-06-20 14:45:00,78.72,78.77,78.72,78.77,98931.0,74.244,74.2912,74.244,74.2912,98931.0
2019-06-20 14:50:00,78.77,78.8,78.74,78.79,103197.0,74.2912,74.3195,74.2629,74.3101,103197.0
2019-06-20 14:55:00,78.78,78.79,78.75,78.79,106407.0,74.3006,74.3101,74.2723,74.3101,106407.0
2019-06-20 15:00:00,78.79,78.79,78.7,78.75,187654.0,74.3101,74.3101,74.2252,74.2723,187654.0
2019-06-20 15:05:00,78.74,78.75,78.68,78.73,118002.0,74.2629,74.2723,74.2063,74.2535,118002.0
2019-06-20 15:10:00,78.73,78.79,78.72,78.77,99302.0,74.2535,74.3101,74.244,74.2912,99302.0
2019-06-20 15:15:00,78.78,78.83,78.75,78.82,112228.0,74.3006,74.3478,74.2723,74.3384,112228.0
2019-06-20 15:20:00,78.82,78.87,78.82,78.83,136809.0,74.3384,74.3855,74.3384,74.3478,136809.0
2019-06-20 15:25:00,78.83,78.9,78.82,78.88,118741.0,74.3478,74.4138,74.3384,74.395,118741.0
2019-06-20 15:30:00,78.87,78.9,78.84,78.85,197617.0,74.3855,74.4138,74.3572,74.3667,197617.0
2019-06-20 15:35:00,78.85,78.91,78.85,78.87,239760.0,74.3667,74.4232,74.3667,74.3855,239760.0
2019-06-20 15:40:00,78.88,78.96,78.87,78.95,269638.0,74.395,74.4704,74.3855,74.461,269638.0
2019-06-20 15:45:00,78.94,79.01,78.93,79.0,657753.0,74.4515,74.5176,74.4421,74.5081,657753.0
2019-06-20 15:50:00,79.0,79.08,78.98,79.06,609230.0,74.5081,74.5836,74.4893,74.5647,609230.0
2019-06-20 15:55:00,79.06,79.1,78.92,78.92,1168757.0,74.5647,74.6024,74.4327,74.4327,1168757.0
2019-06-21 09:30:00,78.39,78.57,78.33,78.43,501217.0,74.1956,74.3659,74.1388,74.2334,501217.0
2019-06-21 09:35:00,78.44,78.52,78.4,78.4,186286.0,74.2429,74.3186,74.205,74.205,186286.0
2019-06-21 09:40:00,78.41,78.58,78.41,78.44,180198.0,74.2145,74.3754,74.2145,74.2429,180198.0
2019-06-21 09:45:00,78.44,78.52,78.42,78.43,252425.0,74.2429,74.3186,74.224,74.2334,252425.0
2019-06-21 09:50:00,78.43,78.54,78.38,78.52,453094.0,74.2334,74.3375,74.1861,74.3186,453094.0
2019-06-21 09:55:00,78.52,78.6,78.51,78.57,177471.0,74.3186,74.3943,74.3091,74.3659,177471.0
2019-06-21 10:00:00,78.57,78.63,78.51,78.6,196518.0,74.3659,74.4227,74.3091,74.3943,196518.0
2019-06-21 10:05:00,78.59,78.68,78.56,78.64,108138.0,74.3849,74.47,74.3565,74.4322,108138.0
2019-06-21 10:10:00,78.64,78.66,78.59,78.62,59720.0,74.4322,74.4511,74.3849,74.4133,59720.0
2019-06-21 10:15:00,78.63,78.65,78.56,78.59,113575.0,74.4227,74.4416,74.3565,74.3849,113575.0
2019-06-21 10:20:00,78.59,78.63,78.58,78.6,52010.0,74.3849,74.4227,74.3754,74.3943,52010.0
2019-06-21 10:25:00,78.6,78.64,78.57,78.63,52029.0,74.3943,74.4322,74.3659,74.4227,52029.0
2019-06-21 10:30:00,78.63,78.67,78.61,78.67,300035.0,74.4227,74.4606,74.4038,74.4606,300035.0
2019-06-21 10:35:00,78.67,78.68,78.58,78.62,174503.0,74.4606,74.47,74.3754,74.4133,174503.0
2019-06-21 10:40:00,78.63,78.76,78.63,78.71,116928.0,74.4227,74.5458,74.4227,74.4984,116928.0
2019-06-21 10:45:00,78.72,78.8,78.67,78.74,352380.0,74.5079,74.5836,74.4606,74.5268,352380.0
2019-06-21 10:50:00,78.74,78.76,78.7,78.73,102081.0,74.5268,74.5458,74.489,74.5174,102081.0
2019-06-21 10:55:00,78.74,78.74,78.64,78.67,122771.0,74.5268,74.5268,74.4322,74.4606,122771.0
2019-06-21 11:00:00,78.67,78.88,78.66,78.82,341512.0,74.4606,74.6593,74.4511,74.6025,341512.0
2019-06-21 11:05:00,78.83,78.99,78.81,78.92,167183.0,74.612,74.7635,74.5931,74.6972,167183.0
2019-06-21 11:10:00,78.92,78.93,78.87,78.88,131632.0,74.6972,74.7067,74.6499,74.6593,131632.0
2019-06-21 11:15:00,78.88,78.88,78.8,78.84,87326.0,74.6593,74.6593,74.5836,74.6215,87326.0
2019-06-21 11:20:00,78.84,78.88,78.81,78.81,107002.0,74.6215,74.6593,74.5931,74.5931,107002.0
2019-06-21 11:25:00,78.79,78.8,78.73,78.78,75924.0,74.5742,74.5836,74.5174,74.5647,75924.0
2019-06-21 11:30:00,78.78,78.84,78.75,78.82,203647.0,74.5647,74.6215,74.5363,74.6025,203647.0
2019-06-21 11:35:00,78.81,78.84,78.72,78.73,154093.0,74.5931,74.6215,74.5079,74.5174,154093.0
2019-06-21 11:40:00,78.73,78.77,78.62,78.63,130657.0,74.5174,74.5552,74.4133,74.4227,130657.0
2019-06-21 11:45:00,78.63,78.67,78.63,78.63,44957.0,74.4227,74.4606,74.4227,74.4227,44957.0
2019-06-21 11:50:00,78.64,78.66,78.54,78.57,75660.0,74.4322,74.4511,74.3375,74.3659,75660.0
2019-06-21 11:55:00,78.56,78.59,78.54,78.58,59350.0,74.3565,74.3849,74.3375,74.3754,59350.0
2019-06-21 12:00:00,78.57,78.65,78.56,78.64,194350.0,74.3659,74.4416,74.3565,74.4322,194350.0
2019-06-21 12:05:00,78.64,78.64,78.57,78.58,49595.0,74.4322,74.4322,74.3659,74.3754,49595.0
2019-06-21 12:10:00,78.58,78.58,78.52,78.55,76150.0,74.3754,74.3754,74.3186,74.347,76150.0
2019-06-21 12:15:00,78.55,78.55,78.46,78.46,87398.0,74.347,74.347,74.2618,74.2618,87398.0
2019-06-21 12:20:00,78.46,78.48,78.44,78.46,52104.0,74.2618,74.2807,74.2429,74.2618,52104.0
2019-06-21 12:25:00,78.46,78.52,78.45,78.52,47480.0,74.2618,74.3186,74.2523,74.3186,47480.0
2019-06-21 12:30:00,78.52,78.53,78.5,78.51,48800.0,74.3186,74.3281,74.2997,74.3091,48800.0
2019-06-21 12:35:00,78.5,78.55,78.47,78.54,95047.0,74.2997,74.347,74.2713,74.3375,95047.0
2019-06-21 12:40:00,78.53,78.55,78.49,78.54,45621.0,74.3281,74.347,74.2902,74.3375,45621.0
2019-06-21 12:45:00,78.54,78.63,78.54,78.63,52319.0,74.3375,74.4227,74.3375,74.4227,52319.0
2019-06-21 12:50:00,78.63,78.64,78.61,78.62,40041.0,74.4227,74.4322,74.4038,74.4133,40041.0
2019-06-21 12:55:00,78.62,78.62,78.58,78.61,51990.0,74.4133,74.4133,74.3754,74.4038,51990.0
2019-06-21 13:00:00,78.61,78.64,78.55,78.62,438734.0,74.4038,74.4322,74.347,74.4133,438734.0
2019-06-21 13:05:00,78.62,78.66,78.61,78.64,42918.0,74.4133,74.4511,74.4038,74.4322,42918.0
2019-06-21 13:10:00,78.65,78.67,78.64,78.65,38769.0,74.4416,74.4606,74.4322,74.4416,38769.0
2019-06-21 13:15:00,78.65,78.65,78.62,78.63,27834.0,74.4416,74.4416,74.4133,74.4227,27834.0
2019-06-21 13:20:00,78.63,78.64,78.56,78.58,75745.0,74.4227,74.4322,74.3565,74.3754,75745.0
2019-06-21 13:25:00,78.59,78.6,78.55,78.6,55717.0,74.3849,74.3943,74.347,74.3943,55717.0
2019-06-21 13:30:00,78.61,78.62,78.58,78.58,52835.0,74.4038,74.4133,74.3754,74.3754,52835.0
2019-06-21 13:35:00,78.58,78.59,78.56,78.57,36524.0,74.3754,74.3849,74.3565,74.3659,36524.0
2019-06-21 13:40:00,78.58,78.59,78.54,78.54,57605.0,74.3754,74.3849,74.3375,74.3375,57605.0
2019-06-21 13:45:00,78.55,78.55,78.52,78.55,38685.0,74.347,74.347,74.3186,74.347,38685.0
2019-06-21 13:50:00,78.54,78.55,78.52,78.54,69278.0,74.3375,74.347,74.3186,74.3375,69278.0
2019-06-21 13:55:00,78.54,78.58,78.53,78.57,66607.0,74.3375,74.3754,74.3281,74.3659,66607.0
2019-06-21 14:00:00,78.57,78.63,78.56,78.59,147699.0,74.3659,74.4227,74.3565,74.3849,147699.0
2019-06-21 14:05:00,78.59,78.59,78.54,78.55,46882.0,74.3849,74.3849,74.3375,74.347,46882.0
2019-06-21 14:10:00,78.55,78.55,78.49,78.49,45210.0,74.347,74.347,74.2902,74.2902,45210.0
2019-06-21 14:15:00,78.5,78.5,78.46,78.47,396256.0,74.2997,74.2997,74.2618,74.2713,396256.0
2019-06-21 14:20:00,78.47,78.5,78.44,78.47,89344.0,74.2713,74.2997,74.2429,74.2713,89344.0
2019-06-21 14:25:00,78.47,78.5,78.46,78.49,155569.0,74.2713,74.2997,74.2618,74.2902,155569.0
2019-06-21 14:30:00,78.49,78.49,78.46,78.48,378832.0,74.2902,74.2902,74.2618,74.2807,378832.0
2019-06-21 14:35:00,78.49,78.5,78.45,78.47,182131.0,74.2902,74.2997,74.2523,74.2713,182131.0
2019-06-21 14:40:00,78.47,78.5,78.46,78.48,71691.0,74.2713,74.2997,74.2618,74.2807,71691.0
2019-06-21 14:45:00,78.48,78.53,78.47,78.53,72819.0,74.2807,74.3281,74.2713,74.3281,72819.0
2019-06-21 14:50:00,78.52,78.54,78.5,78.5,90807.0,74.3186,74.3375,74.2997,74.2997,90807.0
2019-06-21 14:55:00,78.51,78.52,78.47,78.48,342032.0,74.3091,74.3186,74.2713,74.2807,342032.0
2019-06-21 15:00:00,78.48,78.52,78.47,78.49,95585.0,74.2807,74.3186,74.2713,74.2902,95585.0
2019-06-21 15:05:00,78.48,78.57,78.46,78.56,235698.0,74.2807,74.3659,74.2618,74.3565,235698.0
2019-06-21 15:10:00,78.56,78.59,78.54,78.58,84007.0,74.3565,74.3849,74.3375,74.3754,84007.0
2019-06-21 15:15:00,78.58,78.62,78.56,78.6,97089.0,74.3754,74.4133,74.3565,74.3943,97089.0
2019-06-21 15:20:00,78.6,78.6,78.52,78.53,172430.0,74.3943,74.3943,74.3186,74.3281,172430.0
2019-06-21 15:25:00,78.53,78.54,78.5,78.52,202584.0,74.3281,74.3375,74.2997,74.3186,202584.0
2019-06-21 15:30:00,78.52,78.55,78.47,78.47,196095.0,74.3186,74.347,74.2713,74.2713,196095.0
2019-06-21 15:35:00,78.47,78.51,78.46,78.5,236842.0,74.2713,74.3091,74.2618,74.2997,236842.0
2019-06-21 15:40:00,78.5,78.58,78.5,78.56,674605.0,74.2997,74.3754,74.2997,74.3565,674605.0
2019-06-21 15:45:00,78.56,78.59,78.5,78.54,781665.0,74.3565,74.3849,74.2997,74.3375,781665.0
2019-06-21 15:50:00,78.53,78.54,78.44,78.45,978868.0,74.3281,74.3375,74.2429,74.2523,978868.0
2019-06-21 15:55:00,78.45,78.48,78.28,78.31,3235193.0,74.2523,74.2807,74.0914,74.1198,3235193.0
2019-06-24 09:30:00,78.47,78.64,78.45,78.6,139126.0,74.2713,74.4322,74.2523,74.3943,139126.0
2019-06-24 09:35:00,78.6,78.64,78.52,78.61,108941.0,74.3943,74.4322,74.3186,74.4038,108941.0
2019-06-24 09:40:00,78.62,78.69,78.52,78.52,93182.0,74.4133,74.4795,74.3186,74.3186,93182.0
2019-06-24 09:45:00,78.52,78.56,78.44,78.51,129102.0,74.3186,74.3565,74.2429,74.3091,129102.0
2019-06-24 09:50:00,78.51,78.57,78.41,78.41,147959.0,74.3091,74.3659,74.2145,74.2145,147959.0
2019-06-24 09:55:00,78.42,78.48,78.34,78.37,136528.0,74.224,74.2807,74.1482,74.1766,136528.0
2019-06-24 10:00:00,78.37,78.5,78.36,78.47,185189.0,74.1766,74.2997,74.1672,74.2713,185189.0
2019-06-24 10:05:00,78.46,78.57,78.46,78.56,117452.0,74.2618,74.3659,74.2618,74.3565,117452.0
2019-06-24 10:10:00,78.57,78.6,78.56,78.59,39599.0,74.3659,74.3943,74.3565,74.3849,39599.0
2019-06-24 10:15:00,78.59,78.59,78.53,78.55,115339.0,74.3849,74.3849,74.3281,74.347,115339.0
2019-06-24 10:20:00,78.56,78.58,78.49,78.51,68977.0,74.3565,74.3754,74.2902,74.3091,68977.0
2019-06-24 10:25:00,78.51,78.57,78.5,78.57,33468.0,74.3091,74.3659,74.2997,74.3659,33468.0
2019-06-24 10:30:00,78.58,78.61,78.53,78.56,64630.0,74.3754,74.4038,74.3281,74.3565,64630.0
2019-06-24 10:35:00,78.57,78.6,78.55,78.57,76584.0,74.3659,74.3943,74.347,74.3659,76584.0
2019-06-24 10:40:00,78.57,78.59,78.5,78.55,78588.0,74.3659,74.3849,74.2997,74.347,78588.0
2019-06-24 10:45:00,78.56,78.62,78.54,78.56,240154.0,74.3565,74.4133,74.3375,74.3565,240154.0
2019-06-24 10:50:00,78.56,78.58,78.52,78.53,81727.0,74.3565,74.3754,74.3186,74.3281,81727.0
2019-06-24 10:55:00,78.53,78.57,78.49,78.56,42969.0,74.3281,74.3659,74.2902,74.3565,42969.0
2019-06-24 11:00:00,78.56,78.62,78.54,78.62,54398.0,74.3565,74.4133,74.3375,74.4133,54398.0
2019-06-24 11:05:00,78.62,78.65,78.6,78.62,60234.0,74.4133,74.4416,74.3943,74.4133,60234.0
2019-06-24 11:10:00,78.62,78.67,78.6,78.66,34928.0,74.4133,74.4606,74.3943,74.4511,34928.0
2019-06-24 11:15:00,78.66,78.68,78.57,78.58,121704.0,74.4511,74.47,74.3659,74.3754,121704.0
2019-06-24 11:20:00,78.59,78.6,78.53,78.59,51277.0,74.3849,74.3943,74.3281,74.3849,51277.0
2019-06-24 11:25:00,78.59,78.65,78.58,78.65,64289.0,74.3849,74.4416,74.3754,74.4416,64289.0
2019-06-24 11:30:00,78.65,78.69,78.61,78.69,82755.0,74.4416,74.4795,74.4038,74.4795,82755.0
2019-06-24 11:35:00,78.68,78.69,78.64,78.66,33694.0,74.47,74.4795,74.4322,74.4511,33694.0
2019-06-24 11:40:00,78.66,78.68,78.63,78.65,44889.0,74.4511,74.47,74.4227,74.4416,44889.0
2019-06-24 11:45:00,78.65,78.68,78.61,78.67,36264.0,74.4416,74.47,74.4038,74.4606,36264.0
2019-06-24 11:50:00,78.68,78.71,78.65,78.67,47819.0,74.47,74.4984,74.4416,74.4606,47819.0
2019-06-24 11:55:00,78.67,78.7,78.65,78.66,26567.0,74.4606,74.489,74.4416,74.4511,26567.0
2019-06-24 12:00:00,78.67,78.72,78.67,78.69,81212.0,74.4606,74.5079,74.4606,74.4795,81212.0
2019-06-24 12:05:00,78.69,78.69,78.63,78.64,44090.0,74.4795,74.4795,74.4227,74.4322,44090.0
2019-06-24 12:10:00,78.64,78.67,78.58,78.62,386617.0,74.4322,74.4606,74.3754,74.4133,386617.0
2019-06-24 12:15:00,78.62,78.67,78.62,78.64,42107.0,74.4133,74.4606,74.4133,74.4322,42107.0
2019-06-24 12:20:00,78.64,78.66,78.62,78.66,44367.0,74.4322,74.4511,74.4133,74.4511,44367.0
2019-06-24 12:25:00,78.66,78.67,78.6,78.62,61270.0,74.4511,74.4606,74.3943,74.4133,61270.0
2019-06-24 12:30:00,78.63,78.65,78.62,78.64,43375.0,74.4227,74.4416,74.4133,74.4322,43375.0
2019-06-24 12:35:00,78.64,78.67,78.63,78.65,40685.0,74.4322,74.4606,74.4227,74.4416,40685.0
2019-06-24 12:40:00,78.65,78.65,78.61,78.64,63815.0,74.4416,74.4416,74.4038,74.4322,63815.0
2019-06-24 12:45:00,78.63,78.66,78.63,78.65,23883.0,74.4227,74.4511,74.4227,74.4416,23883.0
2019-06-24 12:50:00,78.66,78.7,78.65,78.66,40035.0,74.4511,74.489,74.4416,74.4511,40035.0
2019-06-24 12:55:00,78.66,78.67,78.65,78.65,21613.0,74.4511,74.4606,74.4416,74.4416,21613.0
2019-06-24 13:00:00,78.66,78.67,78.63,78.64,39732.0,74.4511,74.4606,74.4227,74.4322,39732.0
2019-06-24 13:05:00,78.64,78.67,78.64,78.64,23489.0,74.4322,74.4606,74.4322,74.4322,23489.0
2019-06-24 13:10:00,78.64,78.67,78.63,78.63,47821.0,74.4322,74.4606,74.4227,74.4227,47821.0
2019-06-24 13:15:00,78.63,78.67,78.62,78.65,29537.0,74.4227,74.4606,74.4133,74.4416,29537.0
2019-06-24 13:20:00,78.65,78.65,78.61,78.61,38104.0,74.4416,74.4416,74.4038,74.4038,38104.0
2019-06-24 13:25:00,78.61,78.62,78.57,78.59,27738.0,74.4038,74.4133,74.3659,74.3849,27738.0
2019-06-24 13:30:00,78.58,78.59,78.56,78.57,23016.0,74.3754,74.3849,74.3565,74.3659,23016.0
2019-06-24 13:35:00,78.57,78.62,78.57,78.61,42176.0,74.3659,74.4133,74.3659,74.4038,42176.0
2019-06-24 13:40:00,78.62,78.62,78.56,78.57,35071.0,74.4133,74.4133,74.3565,74.3659,35071.0
2019-06-24 13:45:00,78.56,78.57,78.53,78.55,30505.0,74.3565,74.3659,74.3281,74.347,30505.0
2019-06-24 13:50:00,78.55,78.58,78.51,78.51,318265.0,74.347,74.3754,74.3091,74.3091,318265.0
2019-06-24 13:55:00,78.52,78.54,78.51,78.53,94487.0,74.3186,74.3375,74.3091,74.3281,94487.0
2019-06-24 14:00:00,78.53,78.54,78.51,78.54,45418.0,74.3281,74.3375,74.3091,74.3375,45418.0
2019-06-24 14:05:00,78.54,78.56,78.53,78.55,73456.0,74.3375,74.3565,74.3281,74.347,73456.0
2019-06-24 14:10:00,78.55,78.56,78.53,78.53,73827.0,74.347,74.3565,74.3281,74.3281,73827.0
2019-06-24 14:15:00,78.54,78.57,78.52,78.53,38435.0,74.3375,74.3659,74.3186,74.3281,38435.0
2019-06-24 14:20:00,78.53,78.56,78.52,78.53,59675.0,74.3281,74.3565,74.3186,74.3281,59675.0
2019-06-24 14:25:00,78.53,78.53,78.48,78.5,66757.0,74.3281,74.3281,74.2807,74.2997,66757.0
2019-06-24 14:30:00,78.5,78.53,78.49,78.52,55704.0,74.2997,74.3281,74.2902,74.3186,55704.0
2019-06-24 14:35:00,78.51,78.55,78.5,78.53,54125.0,74.3091,74.347,74.2997,74.3281,54125.0
2019-06-24 14:40:00,78.53,78.53,78.47,78.47,36033.0,74.3281,74.3281,74.2713,74.2713,36033.0
2019-06-24 14:45:00,78.47,78.53,78.47,78.5,72497.0,74.2713,74.3281,74.2713,74.2997,72497.0
2019-06-24 14:50:00,78.5,78.55,78.5,78.53,57408.0,74.2997,74.347,74.2997,74.3281,57408.0
2019-06-24 14:55:00,78.53,78.56,78.52,78.54,87755.0,74.3281,74.3565,74.3186,74.3375,87755.0
2019-06-24 15:00:00,78.55,78.57,78.51,78.52,76526.0,74.347,74.3659,74.3091,74.3186,76526.0
2019-06-24 15:05:00,78.53,78.56,78.49,78.49,47328.0,74.3281,74.3565,74.2902,74.2902,47328.0
2019-06-24 15:10:00,78.5,78.55,78.47,78.53,89992.0,74.2997,74.347,74.2713,74.3281,89992.0
2019-06-24 15:15:00,78.53,78.55,78.52,78.52,66984.0,74.3281,74.347,74.3186,74.3186,66984.0
2019-06-24 15:20:00,78.52,78.58,78.51,78.56,157083.0,74.3186,74.3754,74.3091,74.3565,157083.0
2019-06-24 15:25:00,78.56,78.57,78.51,78.51,67390.0,74.3565,74.3659,74.3091,74.3091,67390.0
2019-06-24 15:30:00,78.52,78.54,78.5,78.52,114544.0,74.3186,74.3375,74.2997,74.3186,114544.0
2019-06-24 15:35:00,78.51,78.55,78.5,78.53,87532.0,74.3091,74.347,74.2997,74.3281,87532.0
2019-06-24 15:40:00,78.53,78.58,78.53,78.58,90956.0,74.3281,74.3754,74.3281,74.3754,90956.0
2019-06-24 15:45:00,78.58,78.58,78.5,78.51,115211.0,74.3754,74.3754,74.2997,74.3091,115211.0
2019-06-24 15:50:00,78.5,78.55,78.49,78.49,390256.0,74.2997,74.347,74.2902,74.2902,390256.0
2019-06-24 15:55:00,78.5,78.53,78.43,78.46,1151489.0,74.2997,74.3281,74.2334,74.2618,1151489.0
2019-06-25 09:30:00,78.42,78.49,78.41,78.47,363296.0,74.224,74.2902,74.2145,74.2713,363296.0
2019-06-25 09:35:00,78.46,78.47,78.19,78.29,427596.0,74.2618,74.2713,74.0063,74.1009,427596.0
2019-06-25 09:40:00,78.3,78.37,78.24,78.36,107970.0,74.1104,74.1766,74.0536,74.1672,107970.0
2019-06-25 09:45:00,78.36,78.43,78.18,78.21,200239.0,74.1672,74.2334,73.9968,74.0252,200239.0
2019-06-25 09:50:00,78.21,78.35,78.16,78.34,73793.0,74.0252,74.1577,73.9779,74.1482,73793.0
2019-06-25 09:55:00,78.33,78.36,78.28,78.31,42033.0,74.1388,74.1672,74.0914,74.1198,42033.0
2019-06-25 10:00:00,78.31,78.35,78.25,78.26,118683.0,74.1198,74.1577,74.063,74.0725,118683.0
2019-06-25 10:05:00,78.25,78.29,78.19,78.26,57458.0,74.063,74.1009,74.0063,74.0725,57458.0
2019-06-25 10:10:00,78.26,78.27,78.08,78.16,117901.0,74.0725,74.082,73.9021,73.9779,117901.0
2019-06-25 10:15:00,78.16,78.16,78.06,78.11,96456.0,73.9779,73.9779,73.8832,73.9305,96456.0
2019-06-25 10:20:00,78.1,78.1,78.01,78.06,255182.0,73.9211,73.9211,73.8359,73.8832,255182.0
2019-06-25 10:25:00,78.06,78.15,78.06,78.15,62701.0,73.8832,73.9684,73.8832,73.9684,62701.0
2019-06-25 10:30:00,78.16,78.19,78.1,78.11,69740.0,73.9779,74.0063,73.9211,73.9305,69740.0
2019-06-25 10:35:00,78.11,78.15,77.95,77.96,96818.0,73.9305,73.9684,73.7791,73.7886,96818.0
2019-06-25 10:40:00,77.96,78.08,77.95,78.01,68960.0,73.7886,73.9021,73.7791,73.8359,68960.0
2019-06-25 10:45:00,78.02,78.07,77.96,77.96,74052.0,73.8454,73.8927,73.7886,73.7886,74052.0
2019-06-25 10:50:00,77.97,78.05,77.86,77.89,167662.0,73.798,73.8737,73.6939,73.7223,167662.0
2019-06-25 10:55:00,77.88,77.88,77.76,77.84,210116.0,73.7128,73.7128,73.5993,73.675,210116.0
2019-06-25 11:00:00,77.84,77.85,77.76,77.84,77262.0,73.675,73.6845,73.5993,73.675,77262.0
2019-06-25 11:05:00,77.84,77.89,77.8,77.87,69409.0,73.675,73.7223,73.6371,73.7034,69409.0
2019-06-25 11:10:00,77.87,77.9,77.84,77.9,36316.0,73.7034,73.7318,73.675,73.7318,36316.0
2019-06-25 11:15:00,77.92,77.94,77.87,77.92,37479.0,73.7507,73.7696,73.7034,73.7507,37479.0
2019-06-25 11:20:00,77.92,77.93,77.88,77.91,39704.0,73.7507,73.7602,73.7128,73.7412,39704.0
2019-06-25 11:25:00,77.91,77.92,77.82,77.83,45546.0,73.7412,73.7507,73.6561,73.6655,45546.0
2019-06-25 11:30:00,77.83,77.89,77.82,77.83,50113.0,73.6655,73.7223,73.6561,73.6655,50113.0
2019-06-25 11:35:00,77.84,77.86,77.78,77.79,54746.0,73.675,73.6939,73.6182,73.6277,54746.0
2019-06-25 11:40:00,77.79,77.87,77.78,77.86,59377.0,73.6277,73.7034,73.6182,73.6939,59377.0
2019-06-25 11:45:00,77.86,77.86,77.82,77.86,22436.0,73.6939,73.6939,73.6561,73.6939,22436.0
2019-06-25 11:50:00,77.85,77.85,77.78,77.79,45945.0,73.6845,73.6845,73.6182,73.6277,45945.0
2019-06-25 11:55:00,77.79,77.8,77.76,77.78,90577.0,73.6277,73.6371,73.5993,73.6182,90577.0
2019-06-25 12:00:00,77.77,77.8,77.76,77.8,67409.0,73.6087,73.6371,73.5993,73.6371,67409.0
2019-06-25 12:05:00,77.8,77.86,77.79,77.84,83620.0,73.6371,73.6939,73.6277,73.675,83620.0
2019-06-25 12:10:00,77.84,77.87,77.82,77.84,29069.0,73.675,73.7034,73.6561,73.675,29069.0
2019-06-25 12:15:00,77.84,77.84,77.78,77.79,44657.0,73.675,73.675,73.6182,73.6277,44657.0
2019-06-25 12:20:00,77.79,77.8,77.76,77.79,22640.0,73.6277,73.6371,73.5993,73.6277,22640.0
2019-06-25 12:25:00,77.8,77.81,77.74,77.78,124227.0,73.6371,73.6466,73.5803,73.6182,124227.0
2019-06-25 12:30:00,77.79,77.81,77.72,77.73,24575.0,73.6277,73.6466,73.5614,73.5709,24575.0
2019-06-25 12:35:00,77.73,77.74,77.52,77.53,201705.0,73.5709,73.5803,73.3721,73.3816,201705.0
2019-06-25 12:40:00,77.53,77.56,77.47,77.48,120353.0,73.3816,73.41,73.3248,73.3342,120353.0
2019-06-25 12:45:00,77.47,77.55,77.45,77.55,63429.0,73.3248,73.4005,73.3059,73.4005,63429.0
2019-06-25 12:50:00,77.55,77.56,77.49,77.52,140781.0,73.4005,73.41,73.3437,73.3721,140781.0
2019-06-25 12:55:00,77.52,77.54,77.49,77.49,71728.0,73.3721,73.391,73.3437,73.3437,71728.0
2019-06-25 13:00:00,77.48,77.48,77.23,77.41,439813.0,73.3342,73.3342,73.0976,73.268,439813.0
2019-06-25 13:05:00,77.41,77.51,77.36,77.49,164225.0,73.268,73.3626,73.2207,73.3437,164225.0
2019-06-25 13:10:00,77.48,77.5,77.41,77.44,93663.0,73.3342,73.3532,73.268,73.2964,93663.0
2019-06-25 13:15:00,77.45,77.47,77.37,77.42,156495.0,73.3059,73.3248,73.2301,73.2775,156495.0
2019-06-25 13:20:00,77.42,77.46,77.36,77.41,258877.0,73.2775,73.3153,73.2207,73.268,258877.0
2019-06-25 13:25:00,77.41,77.52,77.41,77.5,81901.0,73.268,73.3721,73.268,73.3532,81901.0
2019-06-25 13:30:00,77.49,77.59,77.46,77.58,93703.0,73.3437,73.4384,73.3153,73.4289,93703.0
2019-06-25 13:35:00,77.59,77.65,77.53,77.56,142327.0,73.4384,73.4952,73.3816,73.41,142327.0
2019-06-25 13:40:00,77.57,77.59,77.54,77.56,62162.0,73.4194,73.4384,73.391,73.41,62162.0
2019-06-25 13:45:00,77.56,77.61,77.55,77.57,31685.0,73.41,73.4573,73.4005,73.4194,31685.0
2019-06-25 13:50:00,77.57,77.59,77.45,77.47,130687.0,73.4194,73.4384,73.3059,73.3248,130687.0
2019-06-25 13:55:00,77.47,77.49,77.41,77.42,51311.0,73.3248,73.3437,73.268,73.2775,51311.0
2019-06-25 14:00:00,77.42,77.45,77.41,77.42,39903.0,73.2775,73.3059,73.268,73.2775,39903.0
2019-06-25 14:05:00,77.41,77.46,77.39,77.45,86171.0,73.268,73.3153,73.2491,73.3059,86171.0
2019-06-25 14:10:00,77.44,77.45,77.4,77.44,40066.0,73.2964,73.3059,73.2585,73.2964,40066.0
2019-06-25 14:15:00,77.44,77.46,77.42,77.42,51634.0,73.2964,73.3153,73.2775,73.2775,51634.0
2019-06-25 14:20:00,77.41,77.41,77.31,77.31,85635.0,73.268,73.268,73.1733,73.1733,85635.0
2019-06-25 14:25:00,77.31,77.32,77.24,77.25,114131.0,73.1733,73.1828,73.1071,73.1166,114131.0
2019-06-25 14:30:00,77.25,77.27,77.12,77.12,124830.0,73.1166,73.1355,72.9935,72.9935,124830.0
2019-06-25 14:35:00,77.12,77.14,76.93,77.02,142198.0,72.9935,73.0124,72.8137,72.8989,142198.0
2019-06-25 14:40:00,77.02,77.05,76.94,76.95,317588.0,72.8989,72.9273,72.8231,72.8326,317588.0
2019-06-25 14:45:00,76.95,77.03,76.94,77.03,54843.0,72.8326,72.9083,72.8231,72.9083,54843.0
2019-06-25 14:50:00,77.04,77.04,76.97,77.02,71414.0,72.9178,72.9178,72.8515,72.8989,71414.0
2019-06-25 14:55:00,77.03,77.11,77.01,77.06,193484.0,72.9083,72.984,72.8894,72.9367,193484.0
2019-06-25 15:00:00,77.06,77.09,77.04,77.06,95160.0,72.9367,72.9651,72.9178,72.9367,95160.0
2019-06-25 15:05:00,77.06,77.14,77.06,77.1,83631.0,72.9367,73.0124,72.9367,72.9746,83631.0
2019-06-25 15:10:00,77.1,77.12,76.95,76.97,56869.0,72.9746,72.9935,72.8326,72.8515,56869.0
2019-06-25 15:15:00,76.97,76.98,76.92,76.93,117465.0,72.8515,72.861,72.8042,72.8137,117465.0
2019-06-25 15:20:00,76.94,77.02,76.92,77.0,105223.0,72.8231,72.8989,72.8042,72.8799,105223.0
2019-06-25 15:25:00,77.01,77.08,76.94,77.04,190337.0,72.8894,72.9557,72.8231,72.9178,190337.0
2019-06-25 15:30:00,77.04,77.08,77.01,77.05,170284.0,72.9178,72.9557,72.8894,72.9273,170284.0
2019-06-25 15:35:00,77.05,77.15,77.05,77.14,291947.0,72.9273,73.0219,72.9273,73.0124,291947.0
2019-06-25 15:40:00,77.14,77.17,77.06,77.06,120054.0,73.0124,73.0408,72.9367,72.9367,120054.0
2019-06-25 15:45:00,77.06,77.12,76.97,77.0,594831.0,72.9367,72.9935,72.8515,72.8799,594831.0
2019-06-25 15:50:00,77.0,77.05,76.95,77.02,700627.0,72.8799,72.9273,72.8326,72.8989,700627.0
2019-06-25 15:55:00,77.02,77.08,76.94,77.02,1120447.0,72.8989,72.9557,72.8231,72.8989,1120447.0
2019-06-26 09:30:00,77.75,78.08,77.75,78.05,362914.0,73.5898,73.9021,73.5898,73.8737,362914.0
2019-06-26 09:35:00,78.06,78.4,78.05,78.35,216392.0,73.8832,74.205,73.8737,74.1577,216392.0
2019-06-26 09:40:00,78.35,78.39,78.24,78.25,290573.0,74.1577,74.1956,74.0536,74.063,290573.0
2019-06-26 09:45:00,78.25,78.29,78.21,78.23,191011.0,74.063,74.1009,74.0252,74.0441,191011.0
2019-06-26 09:50:00,78.23,78.26,78.14,78.24,100888.0,74.0441,74.0725,73.9589,74.0536,100888.0
2019-06-26 09:55:00,78.26,78.38,78.2,78.34,194771.0,74.0725,74.1861,74.0157,74.1482,194771.0
2019-06-26 10:00:00,78.33,78.35,78.23,78.26,133106.0,74.1388,74.1577,74.0441,74.0725,133106.0
2019-06-26 10:05:00,78.26,78.29,78.17,78.23,141557.0,74.0725,74.1009,73.9873,74.0441,141557.0
2019-06-26 10:10:00,78.23,78.25,78.1,78.1,178978.0,74.0441,74.063,73.9211,73.9211,178978.0
2019-06-26 10:15:00,78.1,78.13,78.04,78.06,103948.0,73.9211,73.9495,73.8643,73.8832,103948.0
2019-06-26 10:20:00,78.05,78.1,78.02,78.05,123500.0,73.8737,73.9211,73.8454,73.8737,123500.0
2019-06-26 10:25:00,78.05,78.15,78.02,78.09,133178.0,73.8737,73.9684,73.8454,73.9116,133178.0
2019-06-26 10:30:00,78.1,78.19,78.08,78.16,140314.0,73.9211,74.0063,73.9021,73.9779,140314.0
2019-06-26 10:35:00,78.16,78.19,78.09,78.13,70164.0,73.9779,74.0063,73.9116,73.9495,70164.0
2019-06-26 10:40:00,78.13,78.14,78.06,78.06,39076.0,73.9495,73.9589,73.8832,73.8832,39076.0
2019-06-26 10:45:00,78.06,78.17,78.05,78.17,69364.0,73.8832,73.9873,73.8737,73.9873,69364.0
2019-06-26 10:50:00,78.17,78.19,78.07,78.08,161571.0,73.9873,74.0063,73.8927,73.9021,161571.0
2019-06-26 10:55:00,78.08,78.18,78.04,78.18,48656.0,73.9021,73.9968,73.8643,73.9968,48656.0
2019-06-26 11:00:00,78.17,78.25,78.16,78.23,40111.0,73.9873,74.063,73.9779,74.0441,40111.0
2019-06-26 11:05:00,78.23,78.24,78.18,78.21,56840.0,74.0441,74.0536,73.9968,74.0252,56840.0
2019-06-26 11:10:00,78.22,78.24,78.06,78.06,78391.0,74.0347,74.0536,73.8832,73.8832,78391.0
2019-06-26 11:15:00,78.07,78.13,78.06,78.12,23418.0,73.8927,73.9495,73.8832,73.94,23418.0
2019-06-26 11:20:00,78.12,78.19,78.11,78.15,35278.0,73.94,74.0063,73.9305,73.9684,35278.0
2019-06-26 11:25:00,78.15,78.24,78.12,78.23,57315.0,73.9684,74.0536,73.94,74.0441,57315.0
2019-06-26 11:30:00,78.23,78.24,78.12,78.15,78293.0,74.0441,74.0536,73.94,73.9684,78293.0
2019-06-26 11:35:00,78.15,78.18,78.1,78.15,34972.0,73.9684,73.9968,73.9211,73.9684,34972.0
2019-06-26 11:40:00,78.14,78.2,78.13,78.18,17811.0,73.9589,74.0157,73.9495,73.9968,17811.0
2019-06-26 11:45:00,78.16,78.22,78.16,78.2,30332.0,73.9779,74.0347,73.9779,74.0157,30332.0
2019-06-26 11:50:00,78.2,78.2,78.14,78.19,94393.0,74.0157,74.0157,73.9589,74.0063,94393.0
2019-06-26 11:55:00,78.18,78.28,78.18,78.28,34779.0,73.9968,74.0914,73.9968,74.0914,34779.0
2019-06-26 12:00:00,78.28,78.33,78.23,78.25,64053.0,74.0914,74.1388,74.0441,74.063,64053.0
2019-06-26 12:05:00,78.25,78.3,78.24,78.27,39832.0,74.063,74.1104,74.0536,74.082,39832.0
2019-06-26 12:10:00,78.27,78.28,78.24,78.24,47317.0,74.082,74.0914,74.0536,74.0536,47317.0
2019-06-26 12:15:00,78.25,78.25,78.2,78.22,45204.0,74.063,74.063,74.0157,74.0347,45204.0
2019-06-26 12:20:00,78.23,78.23,78.15,78.21,81295.0,74.0441,74.0441,73.9684,74.0252,81295.0
2019-06-26 12:25:00,78.22,78.25,78.21,78.23,94552.0,74.0347,74.063,74.0252,74.0441,94552.0
2019-06-26 12:30:00,78.23,78.24,78.19,78.22,117744.0,74.0441,74.0536,74.0063,74.0347,117744.0
2019-06-26 12:35:00,78.22,78.27,78.22,78.26,201550.0,74.0347,74.082,74.0347,74.0725,201550.0
2019-06-26 12:40:00,78.27,78.32,78.27,78.31,128729.0,74.082,74.1293,74.082,74.1198,128729.0
2019-06-26 12:45:00,78.31,78.32,78.25,78.27,281846.0,74.1198,74.1293,74.063,74.082,281846.0
2019-06-26 12:50:00,78.26,78.28,78.22,78.25,111733.0,74.0725,74.0914,74.0347,74.063,111733.0
2019-06-26 12:55:00,78.25,78.26,78.22,78.23,98452.0,74.063,74.0725,74.0347,74.0441,98452.0
2019-06-26 13:00:00,78.24,78.24,78.19,78.2,46024.0,74.0536,74.0536,74.0063,74.0157,46024.0
2019-06-26 13:05:00,78.2,78.21,78.14,78.15,38401.0,74.0157,74.0252,73.9589,73.9684,38401.0
2019-06-26 13:10:00,78.16,78.16,78.12,78.15,29095.0,73.9779,73.9779,73.94,73.9684,29095.0
2019-06-26 13:15:00,78.14,78.18,78.11,78.11,17845.0,73.9589,73.9968,73.9305,73.9305,17845.0
2019-06-26 13:20:00,78.11,78.15,78.1,78.11,51853.0,73.9305,73.9684,73.9211,73.9305,51853.0
2019-06-26 13:25:00,78.11,78.15,78.02,78.02,109674.0,73.9305,73.9684,73.8454,73.8454,109674.0
2019-06-26 13:30:00,78.02,78.05,77.99,77.99,32462.0,73.8454,73.8737,73.817,73.817,32462.0
2019-06-26 13:35:00,77.99,78.0,77.93,77.99,60476.0,73.817,73.8264,73.7602,73.817,60476.0
2019-06-26 13:40:00,78.0,78.0,77.94,77.98,32476.0,73.8264,73.8264,73.7696,73.8075,32476.0
2019-06-26 13:45:00,77.98,77.99,77.88,77.93,221421.0,73.8075,73.817,73.7128,73.7602,221421.0
2019-06-26 13:50:00,77.93,77.97,77.92,77.93,37372.0,73.7602,73.798,73.7507,73.7602,37372.0
2019-06-26 13:55:00,77.93,77.98,77.93,77.97,36936.0,73.7602,73.8075,73.7602,73.798,36936.0
2019-06-26 14:00:00,77.97,78.0,77.95,77.98,42446.0,73.798,73.8264,73.7791,73.8075,42446.0
2019-06-26 14:05:00,77.97,78.0,77.93,77.95,50238.0,73.798,73.8264,73.7602,73.7791,50238.0
2019-06-26 14:10:00,77.95,78.01,77.94,77.97,43630.0,73.7791,73.8359,73.7696,73.798,43630.0
2019-06-26 14:15:00,77.98,77.99,77.93,77.96,55273.0,73.8075,73.817,73.7602,73.7886,55273.0
2019-06-26 14:20:00,77.96,78.0,77.92,77.92,39198.0,73.7886,73.8264,73.7507,73.7507,39198.0
2019-06-26 14:25:00,77.93,77.93,77.83,77.91,85743.0,73.7602,73.7602,73.6655,73.7412,85743.0
2019-06-26 14:30:00,77.91,77.91,77.85,77.89,80159.0,73.7412,73.7412,73.6845,73.7223,80159.0
2019-06-26 14:35:00,77.89,77.89,77.84,77.87,37695.0,73.7223,73.7223,73.675,73.7034,37695.0
2019-06-26 14:40:00,77.87,77.89,77.8,77.82,89887.0,73.7034,73.7223,73.6371,73.6561,89887.0
2019-06-26 14:45:00,77.82,77.89,77.82,77.86,53935.0,73.6561,73.7223,73.6561,73.6939,53935.0
2019-06-26 14:50:00,77.86,77.88,77.8,77.81,43627.0,73.6939,73.7128,73.6371,73.6466,43627.0
2019-06-26 14:55:00,77.81,77.91,77.81,77.88,62490.0,73.6466,73.7412,73.6466,73.7128,62490.0
2019-06-26 15:00:00,77.88,77.97,77.88,77.93,86197.0,73.7128,73.798,73.7128,73.7602,86197.0
2019-06-26 15:05:00,77.94,77.95,77.9,77.95,135607.0,73.7696,73.7791,73.7318,73.7791,135607.0
2019-06-26 15:10:00,77.95,77.97,77.9,77.95,68684.0,73.7791,73.798,73.7318,73.7791,68684.0
2019-06-26 15:15:00,77.96,77.99,77.92,77.96,63245.0,73.7886,73.817,73.7507,73.7886,63245.0
2019-06-26 15:20:00,77.96,78.0,77.94,77.99,65803.0,73.7886,73.8264,73.7696,73.817,65803.0
2019-06-26 15:25:00,77.99,78.03,77.93,77.93,106101.0,73.817,73.8548,73.7602,73.7602,106101.0
2019-06-26 15:30:00,77.93,77.95,77.91,77.91,77336.0,73.7602,73.7791,73.7412,73.7412,77336.0
2019-06-26 15:35:00,77.91,77.97,77.89,77.96,154084.0,73.7412,73.798,73.7223,73.7886,154084.0
2019-06-26 15:40:00,77.97,78.02,77.95,77.95,167784.0,73.798,73.8454,73.7791,73.7791,167784.0
2019-06-26 15:45:00,77.95,77.98,77.92,77.95,250076.0,73.7791,73.8075,73.7507,73.7791,250076.0
2019-06-26 15:50:00,77.94,77.97,77.9,77.9,191409.0,73.7696,73.798,73.7318,73.7318,191409.0
2019-06-26 15:55:00,77.9,77.97,77.83,77.85,917086.0,73.7318,73.798,73.6655,73.6845,917086.0
2019-06-27 09:30:00,78.11,78.31,78.03,78.24,186643.0,73.9305,74.1198,73.8548,74.0536,186643.0
2019-06-27 09:35:00,78.24,78.25,78.05,78.06,123774.0,74.0536,74.063,73.8737,73.8832,123774.0
2019-06-27 09:40:00,78.06,78.24,78.06,78.21,79061.0,73.8832,74.0536,73.8832,74.0252,79061.0
2019-06-27 09:45:00,78.21,78.26,78.2,78.2,59635.0,74.0252,74.0725,74.0157,74.0157,59635.0
2019-06-27 09:50:00,78.21,78.3,78.16,78.24,87379.0,74.0252,74.1104,73.9779,74.0536,87379.0
2019-06-27 09:55:00,78.26,78.32,78.24,78.24,41578.0,74.0725,74.1293,74.0536,74.0536,41578.0
2019-06-27 10:00:00,78.24,78.29,78.18,78.27,77470.0,74.0536,74.1009,73.9968,74.082,77470.0
2019-06-27 10:05:00,78.28,78.32,78.21,78.26,39254.0,74.0914,74.1293,74.0252,74.0725,39254.0
2019-06-27 10:10:00,78.25,78.29,78.21,78.25,57947.0,74.063,74.1009,74.0252,74.063,57947.0
2019-06-27 10:15:00,78.26,78.26,78.16,78.25,109325.0,74.0725,74.0725,73.9779,74.063,109325.0
2019-06-27 10:20:00,78.24,78.27,78.22,78.25,51294.0,74.0536,74.082,74.0347,74.063,51294.0
2019-06-27 10:25:00,78.25,78.26,78.2,78.24,49678.0,74.063,74.0725,74.0157,74.0536,49678.0
2019-06-27 10:30:00,78.24,78.28,78.23,78.23,82889.0,74.0536,74.0914,74.0441,74.0441,82889.0
2019-06-27 10:35:00,78.23,78.27,78.22,78.27,79871.0,74.0441,74.082,74.0347,74.082,79871.0
2019-06-27 10:40:00,78.27,78.27,78.16,78.18,81453.0,74.082,74.082,73.9779,73.9968,81453.0
2019-06-27 10:45:00,78.17,78.21,78.09,78.16,98650.0,73.9873,74.0252,73.9116,73.9779,98650.0
2019-06-27 10:50:00,78.16,78.18,78.12,78.15,41496.0,73.9779,73.9968,73.94,73.9684,41496.0
2019-06-27 10:55:00,78.15,78.2,78.11,78.17,29918.0,73.9684,74.0157,73.9305,73.9873,29918.0
2019-06-27 11:00:00,78.18,78.19,78.14,78.15,16280.0,73.9968,74.0063,73.9589,73.9684,16280.0
2019-06-27 11:05:00,78.15,78.22,78.14,78.19,33765.0,73.9684,74.0347,73.9589,74.0063,33765.0
2019-06-27 11:10:00,78.19,78.22,78.1,78.12,41519.0,74.0063,74.0347,73.9211,73.94,41519.0
2019-06-27 11:15:00,78.13,78.18,77.94,78.03,920442.0,73.9495,73.9968,73.7696,73.8548,920442.0
2019-06-27 11:20:00,78.04,78.04,77.94,77.95,196228.0,73.8643,73.8643,73.7696,73.7791,196228.0
2019-06-27 11:25:00,77.95,78.01,77.94,77.96,91989.0,73.7791,73.8359,73.7696,73.7886,91989.0
2019-06-27 11:30:00,77.94,77.95,77.88,77.92,48232.0,73.7696,73.7791,73.7128,73.7507,48232.0
2019-06-27 11:35:00,77.92,77.98,77.88,77.97,43848.0,73.7507,73.8075,73.7128,73.798,43848.0
2019-06-27 11:40:00,77.97,77.97,77.93,77.93,55064.0,73.798,73.798,73.7602,73.7602,55064.0
2019-06-27 11:45:00,77.92,77.94,77.89,77.94,36674.0,73.7507,73.7696,73.7223,73.7696,36674.0
2019-06-27 11:50:00,77.94,77.97,77.93,77.94,28049.0,73.7696,73.798,73.7602,73.7696,28049.0
2019-06-27 11:55:00,77.94,77.98,77.91,77.97,24202.0,73.7696,73.8075,73.7412,73.798,24202.0
2019-06-27 12:00:00,77.97,77.99,77.93,77.99,72585.0,73.798,73.817,73.7602,73.817,72585.0
2019-06-27 12:05:00,78.0,78.05,77.99,78.04,58913.0,73.8264,73.8737,73.817,73.8643,58913.0
2019-06-27 12:10:00,78.05,78.13,78.04,78.08,63808.0,73.8737,73.9495,73.8643,73.9021,63808.0
2019-06-27 12:15:00,78.09,78.11,78.07,78.08,16375.0,73.9116,73.9305,73.8927,73.9021,16375.0
2019-06-27 12:20:00,78.08,78.11,78.06,78.08,62013.0,73.9021,73.9305,73.8832,73.9021,62013.0
2019-06-27 12:25:00,78.09,78.09,78.05,78.06,21656.0,73.9116,73.9116,73.8737,73.8832,21656.0
2019-06-27 12:30:00,78.07,78.13,78.07,78.1,39753.0,73.8927,73.9495,73.8927,73.9211,39753.0
2019-06-27 12:35:00,78.1,78.12,78.09,78.12,35789.0,73.9211,73.94,73.9116,73.94,35789.0
2019-06-27 12:40:00,78.13,78.14,78.05,78.07,45262.0,73.9495,73.9589,73.8737,73.8927,45262.0
2019-06-27 12:45:00,78.07,78.08,78.05,78.07,29575.0,73.8927,73.9021,73.8737,73.8927,29575.0
2019-06-27 12:50:00,78.08,78.09,78.05,78.05,14886.0,73.9021,73.9116,73.8737,73.8737,14886.0
2019-06-27 12:55:00,78.04,78.05,78.03,78.03,22178.0,73.8643,73.8737,73.8548,73.8548,22178.0
2019-06-27 13:00:00,78.03,78.06,78.03,78.05,18371.0,73.8548,73.8832,73.8548,73.8737,18371.0
2019-06-27 13:05:00,78.05,78.07,78.03,78.04,29318.0,73.8737,73.8927,73.8548,73.8643,29318.0
2019-06-27 13:10:00,78.04,78.04,78.01,78.03,9881.0,73.8643,73.8643,73.8359,73.8548,9881.0
2019-06-27 13:15:00,78.03,78.04,78.01,78.03,21488.0,73.8548,73.8643,73.8359,73.8548,21488.0
2019-06-27 13:20:00,78.02,78.06,78.01,78.04,21329.0,73.8454,73.8832,73.8359,73.8643,21329.0
2019-06-27 13:25:00,78.04,78.08,78.03,78.05,20995.0,73.8643,73.9021,73.8548,73.8737,20995.0
2019-06-27 13:30:00,78.06,78.1,78.05,78.1,36273.0,73.8832,73.9211,73.8737,73.9211,36273.0
2019-06-27 13:35:00,78.1,78.12,78.09,78.1,25662.0,73.9211,73.94,73.9116,73.9211,25662.0
2019-06-27 13:40:00,78.11,78.14,78.09,78.13,29471.0,73.9305,73.9589,73.9116,73.9495,29471.0
2019-06-27 13:45:00,78.14,78.14,78.1,78.12,22813.0,73.9589,73.9589,73.9211,73.94,22813.0
2019-06-27 13:50:00,78.13,78.13,78.1,78.11,14987.0,73.9495,73.9495,73.9211,73.9305,14987.0
2019-06-27 13:55:00,78.11,78.11,78.09,78.1,36816.0,73.9305,73.9305,73.9116,73.9211,36816.0
2019-06-27 14:00:00,78.1,78.13,78.08,78.09,25912.0,73.9211,73.9495,73.9021,73.9116,25912.0
2019-06-27 14:05:00,78.09,78.11,78.08,78.11,26173.0,73.9116,73.9305,73.9021,73.9305,26173.0
2019-06-27 14:10:00,78.1,78.13,78.09,78.09,29809.0,73.9211,73.9495,73.9116,73.9116,29809.0
2019-06-27 14:15:00,78.1,78.12,78.08,78.11,35666.0,73.9211,73.94,73.9021,73.9305,35666.0
2019-06-27 14:20:00,78.11,78.14,78.11,78.13,27305.0,73.9305,73.9589,73.9305,73.9495,27305.0
2019-06-27 14:25:00,78.13,78.16,78.13,78.16,44655.0,73.9495,73.9779,73.9495,73.9779,44655.0
2019-06-27 14:30:00,78.16,78.21,78.16,78.18,74676.0,73.9779,74.0252,73.9779,73.9968,74676.0
2019-06-27 14:35:00,78.17,78.2,78.16,78.17,57171.0,73.9873,74.0157,73.9779,73.9873,57171.0
2019-06-27 14:40:00,78.17,78.18,78.12,78.13,71839.0,73.9873,73.9968,73.94,73.9495,71839.0
2019-06-27 14:45:00,78.13,78.14,78.1,78.11,35928.0,73.9495,73.9589,73.9211,73.9305,35928.0
2019-06-27 14:50:00,78.1,78.12,78.1,78.11,49596.0,73.9211,73.94,73.9211,73.9305,49596.0
2019-06-27 14:55:00,78.12,78.12,78.07,78.09,79819.0,73.94,73.94,73.8927,73.9116,79819.0
2019-06-27 15:00:00,78.1,78.13,78.09,78.11,27165.0,73.9211,73.9495,73.9116,73.9305,27165.0
2019-06-27 15:05:00,78.1,78.11,78.06,78.08,97798.0,73.9211,73.9305,73.8832,73.9021,97798.0
2019-06-27 15:10:00,78.08,78.12,78.06,78.1,17297.0,73.9021,73.94,73.8832,73.9211,17297.0
2019-06-27 15:15:00,78.09,78.1,78.04,78.05,35503.0,73.9116,73.9211,73.8643,73.8737,35503.0
2019-06-27 15:20:00,78.06,78.07,78.04,78.06,14216.0,73.8832,73.8927,73.8643,73.8832,14216.0
2019-06-27 15:25:00,78.06,78.1,78.05,78.09,36778.0,73.8832,73.9211,73.8737,73.9116,36778.0
2019-06-27 15:30:00,78.08,78.08,78.03,78.05,50973.0,73.9021,73.9021,73.8548,73.8737,50973.0
2019-06-27 15:35:00,78.05,78.08,78.04,78.06,97699.0,73.8737,73.9021,73.8643,73.8832,97699.0
2019-06-27 15:40:00,78.07,78.15,78.07,78.13,83515.0,73.8927,73.9684,73.8927,73.9495,83515.0
2019-06-27 15:45:00,78.13,78.14,78.09,78.09,90800.0,73.9495,73.9589,73.9116,73.9116,90800.0
2019-06-27 15:50:00,78.1,78.12,78.05,78.05,354191.0,73.9211,73.94,73.8737,73.8737,354191.0
2019-06-27 15:55:00,78.06,78.14,78.04,78.05,780014.0,73.8832,73.9589,73.8643,73.8737,780014.0
2019-06-28 09:30:00,78.29,78.38,78.2,78.31,104053.0,74.1009,74.1861,74.0157,74.1198,104053.0
2019-06-28 09:35:00,78.3,78.31,78.06,78.11,137702.0,74.1104,74.1198,73.8832,73.9305,137702.0
2019-06-28 09:40:00,78.1,78.13,78.04,78.09,195773.0,73.9211,73.9495,73.8643,73.9116,195773.0
2019-06-28 09:45:00,78.1,78.1,77.96,77.99,141173.0,73.9211,73.9211,73.7886,73.817,141173.0
2019-06-28 09:50:00,77.97,77.97,77.85,77.89,142468.0,73.798,73.798,73.6845,73.7223,142468.0
2019-06-28 09:55:00,77.89,77.92,77.8,77.86,67804.0,73.7223,73.7507,73.6371,73.6939,67804.0
2019-06-28 10:00:00,77.86,77.87,77.8,77.86,89675.0,73.6939,73.7034,73.6371,73.6939,89675.0
2019-06-28 10:05:00,77.85,77.94,77.85,77.94,73000.0,73.6845,73.7696,73.6845,73.7696,73000.0
2019-06-28 10:10:00,77.93,77.96,77.86,77.95,95233.0,73.7602,73.7886,73.6939,73.7791,95233.0
2019-06-28 10:15:00,77.95,77.98,77.92,77.93,48740.0,73.7791,73.8075,73.7507,73.7602,48740.0
2019-06-28 10:20:00,77.93,77.98,77.89,77.98,100579.0,73.7602,73.8075,73.7223,73.8075,100579.0
2019-06-28 10:25:00,77.97,78.01,77.93,77.94,44738.0,73.798,73.8359,73.7602,73.7696,44738.0
2019-06-28 10:30:00,77.95,77.98,77.87,77.92,71502.0,73.7791,73.8075,73.7034,73.7507,71502.0
2019-06-28 10:35:00,77.92,77.95,77.91,77.94,142053.0,73.7507,73.7791,73.7412,73.7696,142053.0
2019-06-28 10:40:00,77.93,78.0,77.92,77.97,92792.0,73.7602,73.8264,73.7507,73.798,92792.0
2019-06-28 10:45:00,77.98,78.03,77.96,77.96,106772.0,73.8075,73.8548,73.7886,73.7886,106772.0
2019-06-28 10:50:00,77.96,77.98,77.94,77.95,76073.0,73.7886,73.8075,73.7696,73.7791,76073.0
2019-06-28 10:55:00,77.94,78.0,77.93,77.99,63775.0,73.7696,73.8264,73.7602,73.817,63775.0
2019-06-28 11:00:00,77.98,77.98,77.89,77.91,53394.0,73.8075,73.8075,73.7223,73.7412,53394.0
2019-06-28 11:05:00,77.91,77.93,77.89,77.9,45090.0,73.7412,73.7602,73.7223,73.7318,45090.0
2019-06-28 11:10:00,77.89,77.91,77.87,77.9,21144.0,73.7223,73.7412,73.7034,73.7318,21144.0
2019-06-28 11:15:00,77.9,77.94,77.89,77.92,27049.0,73.7318,73.7696,73.7223,73.7507,27049.0
2019-06-28 11:20:00,77.92,77.92,77.88,77.9,67343.0,73.7507,73.7507,73.7128,73.7318,67343.0
2019-06-28 11:25:00,77.9,77.98,77.89,77.93,75762.0,73.7318,73.8075,73.7223,73.7602,75762.0
2019-06-28 11:30:00,77.92,77.97,77.92,77.96,25607.0,73.7507,73.798,73.7507,73.7886,25607.0
2019-06-28 11:35:00,77.96,77.96,77.93,77.94,29031.0,73.7886,73.7886,73.7602,73.7696,29031.0
2019-06-28 11:40:00,77.95,77.98,77.94,77.98,15232.0,73.7791,73.8075,73.7696,73.8075,15232.0
2019-06-28 11:45:00,77.98,78.02,77.98,77.99,30547.0,73.8075,73.8454,73.8075,73.817,30547.0
2019-06-28 11:50:00,77.98,78.01,77.98,77.99,54065.0,73.8075,73.8359,73.8075,73.817,54065.0
2019-06-28 11:55:00,78.0,78.03,77.98,78.0,56380.0,73.8264,73.8548,73.8075,73.8264,56380.0
2019-06-28 12:00:00,78.0,78.09,77.99,78.07,123280.0,73.8264,73.9116,73.817,73.8927,123280.0
2019-06-28 12:05:00,78.06,78.11,78.05,78.06,105920.0,73.8832,73.9305,73.8737,73.8832,105920.0
2019-06-28 12:10:00,78.06,78.08,78.05,78.06,30223.0,73.8832,73.9021,73.8737,73.8832,30223.0
2019-06-28 12:15:00,78.06,78.12,78.05,78.12,41203.0,73.8832,73.94,73.8737,73.94,41203.0
2019-06-28 12:20:00,78.11,78.2,78.11,78.2,194469.0,73.9305,74.0157,73.9305,74.0157,194469.0
2019-06-28 12:25:00,78.21,78.23,78.19,78.19,56252.0,74.0252,74.0441,74.0063,74.0063,56252.0
2019-06-28 12:30:00,78.19,78.2,78.17,78.18,34549.0,74.0063,74.0157,73.9873,73.9968,34549.0
2019-06-28 12:35:00,78.17,78.19,78.15,78.17,59787.0,73.9873,74.0063,73.9684,73.9873,59787.0
2019-06-28 12:40:00,78.17,78.21,78.16,78.21,54085.0,73.9873,74.0252,73.9779,74.0252,54085.0
2019-06-28 12:45:00,78.21,78.22,78.18,78.21,190310.0,74.0252,74.0347,73.9968,74.0252,190310.0
2019-06-28 12:50:00,78.22,78.22,78.15,78.15,202691.0,74.0347,74.0347,73.9684,73.9684,202691.0
2019-06-28 12:55:00,78.15,78.16,78.14,78.15,51968.0,73.9684,73.9779,73.9589,73.9684,51968.0
2019-06-28 13:00:00,78.15,78.15,78.09,78.1,45757.0,73.9684,73.9684,73.9116,73.9211,45757.0
2019-06-28 13:05:00,78.11,78.11,78.06,78.07,24880.0,73.9305,73.9305,73.8832,73.8927,24880.0
2019-06-28 13:10:00,78.06,78.11,78.05,78.06,76938.0,73.8832,73.9305,73.8737,73.8832,76938.0
2019-06-28 13:15:00,78.05,78.07,78.02,78.02,53064.0,73.8737,73.8927,73.8454,73.8454,53064.0
2019-06-28 13:20:00,78.03,78.03,77.96,77.97,154730.0,73.8548,73.8548,73.7886,73.798,154730.0
2019-06-28 13:25:00,77.97,77.98,77.95,77.97,76305.0,73.798,73.8075,73.7791,73.798,76305.0
2019-06-28 13:30:00,77.97,77.99,77.96,77.97,34835.0,73.798,73.817,73.7886,73.798,34835.0
2019-06-28 13:35:00,77.97,78.01,77.96,77.99,90276.0,73.798,73.8359,73.7886,73.817,90276.0
2019-06-28 13:40:00,77.99,78.0,77.95,77.95,56551.0,73.817,73.8264,73.7791,73.7791,56551.0
2019-06-28 13:45:00,77.95,77.95,77.9,77.94,64041.0,73.7791,73.7791,73.7318,73.7696,64041.0
2019-06-28 13:50:00,77.93,77.94,77.89,77.9,63552.0,73.7602,73.7696,73.7223,73.7318,63552.0
2019-06-28 13:55:00,77.89,77.89,77.86,77.88,120355.0,73.7223,73.7223,73.6939,73.7128,120355.0
2019-06-28 14:00:00,77.88,77.9,77.85,77.89,72208.0,73.7128,73.7318,73.6845,73.7223,72208.0
2019-06-28 14:05:00,77.89,77.89,77.85,77.87,40344.0,73.7223,73.7223,73.6845,73.7034,40344.0
2019-06-28 14:10:00,77.87,77.88,77.84,77.85,32043.0,73.7034,73.7128,73.675,73.6845,32043.0
2019-06-28 14:15:00,77.84,77.88,77.84,77.88,52518.0,73.675,73.7128,73.675,73.7128,52518.0
2019-06-28 14:20:00,77.88,77.92,77.87,77.87,59728.0,73.7128,73.7507,73.7034,73.7034,59728.0
2019-06-28 14:25:00,77.88,77.91,77.87,77.91,46599.0,73.7128,73.7412,73.7034,73.7412,46599.0
2019-06-28 14:30:00,77.9,77.94,77.9,77.92,81244.0,73.7318,73.7696,73.7318,73.7507,81244.0
2019-06-28 14:35:00,77.93,77.94,77.89,77.89,229389.0,73.7602,73.7696,73.7223,73.7223,229389.0
2019-06-28 14:40:00,77.9,77.95,77.89,77.93,339843.0,73.7318,73.7791,73.7223,73.7602,339843.0
2019-06-28 14:45:00,77.92,77.92,77.87,77.89,405698.0,73.7507,73.7507,73.7034,73.7223,405698.0
2019-06-28 14:50:00,77.89,77.9,77.82,77.86,63845.0,73.7223,73.7318,73.6561,73.6939,63845.0
2019-06-28 14:55:00,77.85,77.88,77.84,77.86,93480.0,73.6845,73.7128,73.675,73.6939,93480.0
2019-06-28 15:00:00,77.86,77.89,77.85,77.89,62765.0,73.6939,73.7223,73.6845,73.7223,62765.0
2019-06-28 15:05:00,77.88,77.91,77.86,77.9,125503.0,73.7128,73.7412,73.6939,73.7318,125503.0
2019-06-28 15:10:00,77.9,77.92,77.86,77.88,698467.0,73.7318,73.7507,73.6939,73.7128,698467.0
2019-06-28 15:15:00,77.88,77.88,77.85,77.87,83926.0,73.7128,73.7128,73.6845,73.7034,83926.0
2019-06-28 15:20:00,77.87,77.9,77.86,77.88,236520.0,73.7034,73.7318,73.6939,73.7128,236520.0
2019-06-28 15:25:00,77.88,77.88,77.83,77.84,111888.0,73.7128,73.7128,73.6655,73.675,111888.0
2019-06-28 15:30:00,77.83,77.89,77.81,77.87,253936.0,73.6655,73.7223,73.6466,73.7034,253936.0
2019-06-28 15:35:00,77.86,77.9,77.84,77.87,528009.0,73.6939,73.7318,73.675,73.7034,528009.0
2019-06-28 15:40:00,77.88,77.93,77.88,77.92,345208.0,73.7128,73.7602,73.7128,73.7507,345208.0
2019-06-28 15:45:00,77.92,77.94,77.86,77.88,322758.0,73.7507,73.7696,73.6939,73.7128,322758.0
2019-06-28 15:50:00,77.88,77.95,77.86,77.9,2112831.0,73.7128,73.7791,73.6939,73.7318,2112831.0
2019-06-28 15:55:00,77.91,78.22,77.9,78.1,5811470.0,73.7412,74.0347,73.7318,73.9211,5811470.0
2019-07-01 09:30:00,79.86,79.93,79.72,79.73,669616.0,75.5869,75.6532,75.4544,75.4639,669616.0
2019-07-01 09:35:00,79.72,79.85,79.72,79.82,206840.0,75.4544,75.5774,75.4544,75.549,206840.0
2019-07-01 09:40:00,79.83,79.9,79.65,79.68,334938.0,75.5585,75.6248,75.3881,75.4165,334938.0
2019-07-01 09:45:00,79.69,79.71,79.48,79.48,300134.0,75.426,75.4449,75.2272,75.2272,300134.0
2019-07-01 09:50:00,79.49,79.6,79.44,79.54,196299.0,75.2367,75.3408,75.1894,75.284,196299.0
2019-07-01 09:55:00,79.54,79.64,79.48,79.56,214244.0,75.284,75.3787,75.2272,75.303,214244.0
2019-07-01 10:00:00,79.56,79.76,79.55,79.68,232440.0,75.303,75.4923,75.2935,75.4165,232440.0
2019-07-01 10:05:00,79.67,79.72,79.61,79.63,100203.0,75.4071,75.4544,75.3503,75.3692,100203.0
2019-07-01 10:10:00,79.63,79.64,79.54,79.58,103033.0,75.3692,75.3787,75.284,75.3219,103033.0
2019-07-01 10:15:00,79.57,79.59,79.51,79.58,122739.0,75.3124,75.3313,75.2556,75.3219,122739.0
2019-07-01 10:20:00,79.58,79.61,79.4,79.42,120697.0,75.3219,75.3503,75.1515,75.1704,120697.0
2019-07-01 10:25:00,79.42,79.43,79.32,79.33,97565.0,75.1704,75.1799,75.0758,75.0853,97565.0
2019-07-01 10:30:00,79.34,79.39,79.27,79.3,148129.0,75.0947,75.142,75.0285,75.0569,148129.0
2019-07-01 10:35:00,79.3,79.41,79.3,79.39,75106.0,75.0569,75.161,75.0569,75.142,75106.0
2019-07-01 10:40:00,79.39,79.46,79.38,79.43,56776.0,75.142,75.2083,75.1326,75.1799,56776.0
2019-07-01 10:45:00,79.43,79.48,79.37,79.38,223747.0,75.1799,75.2272,75.1231,75.1326,223747.0
2019-07-01 10:50:00,79.38,79.4,79.34,79.4,148254.0,75.1326,75.1515,75.0947,75.1515,148254.0
2019-07-01 10:55:00,79.4,79.42,79.34,79.41,184656.0,75.1515,75.1704,75.0947,75.161,184656.0
2019-07-01 11:00:00,79.42,79.47,79.39,79.44,124505.0,75.1704,75.2178,75.142,75.1894,124505.0
2019-07-01 11:05:00,79.44,79.44,79.32,79.34,63556.0,75.1894,75.1894,75.0758,75.0947,63556.0
2019-07-01 11:10:00,79.33,79.39,79.32,79.37,80647.0,75.0853,75.142,75.0758,75.1231,80647.0
2019-07-01 11:15:00,79.38,79.46,79.36,79.45,50066.0,75.1326,75.2083,75.1137,75.1988,50066.0
2019-07-01 11:20:00,79.46,79.49,79.4,79.41,197514.0,75.2083,75.2367,75.1515,75.161,197514.0
2019-07-01 11:25:00,79.42,79.43,79.32,79.32,43558.0,75.1704,75.1799,75.0758,75.0758,43558.0
2019-07-01 11:30:00,79.32,79.41,79.31,79.4,100254.0,75.0758,75.161,75.0663,75.1515,100254.0
2019-07-01 11:35:00,79.39,79.48,79.39,79.47,138633.0,75.142,75.2272,75.142,75.2178,138633.0
2019-07-01 11:40:00,79.48,79.49,79.37,79.38,75691.0,75.2272,75.2367,75.1231,75.1326,75691.0
2019-07-01 11:45:00,79.38,79.42,79.35,79.39,167537.0,75.1326,75.1704,75.1042,75.142,167537.0
2019-07-01 11:50:00,79.39,79.43,79.37,79.4,126442.0,75.142,75.1799,75.1231,75.1515,126442.0
2019-07-01 11:55:00,79.39,79.42,79.34,79.36,49899.0,75.142,75.1704,75.0947,75.1137,49899.0
2019-07-01 12:00:00,79.37,79.41,79.34,79.39,44286.0,75.1231,75.161,75.0947,75.142,44286.0
2019-07-01 12:05:00,79.38,79.38,79.32,79.36,63654.0,75.1326,75.1326,75.0758,75.1137,63654.0
2019-07-01 12:10:00,79.36,79.42,79.36,79.42,61959.0,75.1137,75.1704,75.1137,75.1704,61959.0
2019-07-01 12:15:00,79.43,79.43,79.34,79.34,41719.0,75.1799,75.1799,75.0947,75.0947,41719.0
2019-07-01 12:20:00,79.35,79.36,79.24,79.26,94799.0,75.1042,75.1137,75.0001,75.019,94799.0
2019-07-01 12:25:00,79.24,79.29,79.2,79.29,33694.0,75.0001,75.0474,74.9622,75.0474,33694.0
2019-07-01 12:30:00,79.27,79.28,79.23,79.26,47213.0,75.0285,75.0379,74.9906,75.019,47213.0
2019-07-01 12:35:00,79.27,79.29,79.23,79.23,69562.0,75.0285,75.0474,74.9906,74.9906,69562.0
2019-07-01 12:40:00,79.24,79.28,79.23,79.24,71959.0,75.0001,75.0379,74.9906,75.0001,71959.0
2019-07-01 12:45:00,79.24,79.25,79.17,79.21,102684.0,75.0001,75.0095,74.9338,74.9717,102684.0
2019-07-01 12:50:00,79.21,79.23,79.11,79.11,93299.0,74.9717,74.9906,74.877,74.877,93299.0
2019-07-01 12:55:00,79.11,79.12,79.01,79.04,102899.0,74.877,74.8865,74.7824,74.8108,102899.0
2019-07-01 13:00:00,79.04,79.07,79.01,79.02,65869.0,74.8108,74.8392,74.7824,74.7918,65869.0
2019-07-01 13:05:00,79.01,79.18,79.01,79.16,284377.0,74.7824,74.9433,74.7824,74.9244,284377.0
2019-07-01 13:10:00,79.16,79.17,79.04,79.13,370609.0,74.9244,74.9338,74.8108,74.896,370609.0
2019-07-01 13:15:00,79.13,79.13,79.08,79.11,98009.0,74.896,74.896,74.8486,74.877,98009.0
2019-07-01 13:20:00,79.11,79.11,79.04,79.07,67762.0,74.877,74.877,74.8108,74.8392,67762.0
2019-07-01 13:25:00,79.07,79.16,79.06,79.15,99043.0,74.8392,74.9244,74.8297,74.9149,99043.0
2019-07-01 13:30:00,79.15,79.16,79.09,79.13,107684.0,74.9149,74.9244,74.8581,74.896,107684.0
2019-07-01 13:35:00,79.13,79.17,79.11,79.12,53623.0,74.896,74.9338,74.877,74.8865,53623.0
2019-07-01 13:40:00,79.12,79.14,79.08,79.11,92360.0,74.8865,74.9054,74.8486,74.877,92360.0
2019-07-01 13:45:00,79.1,79.18,79.1,79.15,114647.0,74.8676,74.9433,74.8676,74.9149,114647.0
2019-07-01 13:50:00,79.15,79.16,79.11,79.14,75888.0,74.9149,74.9244,74.877,74.9054,75888.0
2019-07-01 13:55:00,79.14,79.17,79.11,79.16,73276.0,74.9054,74.9338,74.877,74.9244,73276.0
2019-07-01 14:00:00,79.16,79.16,79.01,79.05,118496.0,74.9244,74.9244,74.7824,74.8202,118496.0
2019-07-01 14:05:00,79.05,79.05,79.0,79.02,68593.0,74.8202,74.8202,74.7729,74.7918,68593.0
2019-07-01 14:10:00,79.02,79.08,79.0,79.06,155722.0,74.7918,74.8486,74.7729,74.8297,155722.0
2019-07-01 14:15:00,79.06,79.06,78.98,78.98,132630.0,74.8297,74.8297,74.754,74.754,132630.0
2019-07-01 14:20:00,78.98,79.03,78.98,79.01,160362.0,74.754,74.8013,74.754,74.7824,160362.0
2019-07-01 14:25:00,79.01,79.04,78.97,78.98,149864.0,74.7824,74.8108,74.7445,74.754,149864.0
2019-07-01 14:30:00,78.97,79.03,78.95,79.02,52422.0,74.7445,74.8013,74.7256,74.7918,52422.0
2019-07-01 14:35:00,79.02,79.03,78.97,79.0,76787.0,74.7918,74.8013,74.7445,74.7729,76787.0
2019-07-01 14:40:00,79.0,79.02,78.98,79.0,85730.0,74.7729,74.7918,74.754,74.7729,85730.0
2019-07-01 14:45:00,79.0,79.03,78.97,78.99,60074.0,74.7729,74.8013,74.7445,74.7635,60074.0
2019-07-01 14:50:00,79.0,79.04,78.97,79.04,71063.0,74.7729,74.8108,74.7445,74.8108,71063.0
2019-07-01 14:55:00,79.04,79.05,78.97,78.97,87125.0,74.8108,74.8202,74.7445,74.7445,87125.0
2019-07-01 15:00:00,78.97,79.06,78.96,79.05,181520.0,74.7445,74.8297,74.7351,74.8202,181520.0
2019-07-01 15:05:00,79.06,79.11,79.05,79.09,66596.0,74.8297,74.877,74.8202,74.8581,66596.0
2019-07-01 15:10:00,79.09,79.18,79.09,79.18,89021.0,74.8581,74.9433,74.8581,74.9433,89021.0
2019-07-01 15:15:00,79.18,79.21,79.15,79.2,166272.0,74.9433,74.9717,74.9149,74.9622,166272.0
2019-07-01 15:20:00,79.2,79.23,79.19,79.22,137535.0,74.9622,74.9906,74.9528,74.9811,137535.0
2019-07-01 15:25:00,79.23,79.24,79.19,79.22,110715.0,74.9906,75.0001,74.9528,74.9811,110715.0
2019-07-01 15:30:00,79.22,79.28,79.21,79.25,197431.0,74.9811,75.0379,74.9717,75.0095,197431.0
2019-07-01 15:35:00,79.25,79.29,79.22,79.29,124862.0,75.0095,75.0474,74.9811,75.0474,124862.0
2019-07-01 15:40:00,79.29,79.32,79.26,79.27,289367.0,75.0474,75.0758,75.019,75.0285,289367.0
2019-07-01 15:45:00,79.28,79.28,79.22,79.23,456430.0,75.0379,75.0379,74.9811,74.9906,456430.0
2019-07-01 15:50:00,79.24,79.27,79.21,79.26,529872.0,75.0001,75.0285,74.9717,75.019,529872.0
2019-07-01 15:55:00,79.26,79.31,79.21,79.31,1648012.0,75.019,75.0663,74.9717,75.0663,1648012.0
2019-07-02 09:30:00,79.24,79.28,79.09,79.17,176798.0,75.0001,75.0379,74.8581,74.9338,176798.0
2019-07-02 09:35:00,79.15,79.26,79.13,79.26,80039.0,74.9149,75.019,74.896,75.019,80039.0
2019-07-02 09:40:00,79.27,79.32,79.23,79.28,95318.0,75.0285,75.0758,74.9906,75.0379,95318.0
2019-07-02 09:45:00,79.29,79.31,79.2,79.2,69766.0,75.0474,75.0663,74.9622,74.9622,69766.0
2019-07-02 09:50:00,79.2,79.24,79.15,79.24,57927.0,74.9622,75.0001,74.9149,75.0001,57927.0
2019-07-02 09:55:00,79.25,79.3,79.19,79.2,45208.0,75.0095,75.0569,74.9528,74.9622,45208.0
2019-07-02 10:00:00,79.21,79.32,79.19,79.31,53743.0,74.9717,75.0758,74.9528,75.0663,53743.0
2019-07-02 10:05:00,79.31,79.31,79.23,79.24,47036.0,75.0663,75.0663,74.9906,75.0001,47036.0
2019-07-02 10:10:00,79.25,79.25,79.19,79.22,80047.0,75.0095,75.0095,74.9528,74.9811,80047.0
2019-07-02 10:15:00,79.23,79.23,79.16,79.19,46601.0,74.9906,74.9906,74.9244,74.9528,46601.0
2019-07-02 10:20:00,79.19,79.24,79.16,79.22,60507.0,74.9528,75.0001,74.9244,74.9811,60507.0
2019-07-02 10:25:00,79.22,79.36,79.22,79.36,87383.0,74.9811,75.1137,74.9811,75.1137,87383.0
2019-07-02 10:30:00,79.36,79.44,79.34,79.41,142861.0,75.1137,75.1894,75.0947,75.161,142861.0
2019-07-02 10:35:00,79.4,79.42,79.36,79.4,63345.0,75.1515,75.1704,75.1137,75.1515,63345.0
2019-07-02 10:40:00,79.4,79.4,79.31,79.31,89915.0,75.1515,75.1515,75.0663,75.0663,89915.0
2019-07-02 10:45:00,79.3,79.37,79.29,79.34,120690.0,75.0569,75.1231,75.0474,75.0947,120690.0
2019-07-02 10:50:00,79.34,79.41,79.33,79.4,40086.0,75.0947,75.161,75.0853,75.1515,40086.0
2019-07-02 10:55:00,79.4,79.42,79.37,79.39,89989.0,75.1515,75.1704,75.1231,75.142,89989.0
2019-07-02 11:00:00,79.39,79.42,79.35,79.41,55932.0,75.142,75.1704,75.1042,75.161,55932.0
2019-07-02 11:05:00,79.41,79.44,79.4,79.4,41101.0,75.161,75.1894,75.1515,75.1515,41101.0
2019-07-02 11:10:00,79.4,79.42,79.38,79.39,79591.0,75.1515,75.1704,75.1326,75.142,79591.0
2019-07-02 11:15:00,79.38,79.38,79.35,79.38,39823.0,75.1326,75.1326,75.1042,75.1326,39823.0
2019-07-02 11:20:00,79.37,79.43,79.36,79.37,121901.0,75.1231,75.1799,75.1137,75.1231,121901.0
2019-07-02 11:25:00,79.38,79.39,79.36,79.36,49560.0,75.1326,75.142,75.1137,75.1137,49560.0
2019-07-02 11:30:00,79.37,79.38,79.27,79.29,39569.0,75.1231,75.1326,75.0285,75.0474,39569.0
2019-07-02 11:35:00,79.28,79.3,79.2,79.21,121860.0,75.0379,75.0569,74.9622,74.9717,121860.0
2019-07-02 11:40:00,79.2,79.27,79.17,79.25,176491.0,74.9622,75.0285,74.9338,75.0095,176491.0
2019-07-02 11:45:00,79.25,79.3,79.22,79.29,50762.0,75.0095,75.0569,74.9811,75.0474,50762.0
2019-07-02 11:50:00,79.29,79.3,79.23,79.26,25046.0,75.0474,75.0569,74.9906,75.019,25046.0
2019-07-02 11:55:00,79.26,79.29,79.24,79.27,13483.0,75.019,75.0474,75.0001,75.0285,13483.0
2019-07-02 12:00:00,79.26,79.28,79.21,79.22,79296.0,75.019,75.0379,74.9717,74.9811,79296.0
2019-07-02 12:05:00,79.21,79.27,79.2,79.26,29765.0,74.9717,75.0285,74.9622,75.019,29765.0
2019-07-02 12:10:00,79.27,79.29,79.24,79.27,93909.0,75.0285,75.0474,75.0001,75.0285,93909.0
2019-07-02 12:15:00,79.26,79.32,79.26,79.3,41940.0,75.019,75.0758,75.019,75.0569,41940.0
2019-07-02 12:20:00,79.29,79.33,79.28,79.31,26630.0,75.0474,75.0853,75.0379,75.0663,26630.0
2019-07-02 12:25:00,79.3,79.3,79.15,79.17,63118.0,75.0569,75.0569,74.9149,74.9338,63118.0
2019-07-02 12:30:00,79.18,79.2,79.07,79.09,105846.0,74.9433,74.9622,74.8392,74.8581,105846.0
2019-07-02 12:35:00,79.1,79.13,79.07,79.12,71908.0,74.8676,74.896,74.8392,74.8865,71908.0
2019-07-02 12:40:00,79.12,79.12,79.06,79.07,59707.0,74.8865,74.8865,74.8297,74.8392,59707.0
2019-07-02 12:45:00,79.07,79.12,79.06,79.11,28071.0,74.8392,74.8865,74.8297,74.877,28071.0
2019-07-02 12:50:00,79.11,79.13,79.1,79.12,25361.0,74.877,74.896,74.8676,74.8865,25361.0
2019-07-02 12:55:00,79.13,79.15,79.1,79.13,25698.0,74.896,74.9149,74.8676,74.896,25698.0
2019-07-02 13:00:00,79.14,79.15,79.07,79.15,71075.0,74.9054,74.9149,74.8392,74.9149,71075.0
2019-07-02 13:05:00,79.16,79.22,79.15,79.21,60594.0,74.9244,74.9811,74.9149,74.9717,60594.0
2019-07-02 13:10:00,79.22,79.23,79.18,79.2,25752.0,74.9811,74.9906,74.9433,74.9622,25752.0
2019-07-02 13:15:00,79.2,79.23,79.18,79.22,17557.0,74.9622,74.9906,74.9433,74.9811,17557.0
2019-07-02 13:20:00,79.21,79.22,79.19,79.22,16994.0,74.9717,74.9811,74.9528,74.9811,16994.0
2019-07-02 13:25:00,79.22,79.24,79.21,79.23,28298.0,74.9811,75.0001,74.9717,74.9906,28298.0
2019-07-02 13:30:00,79.23,79.26,79.21,79.26,31788.0,74.9906,75.019,74.9717,75.019,31788.0
2019-07-02 13:35:00,79.26,79.27,79.24,79.26,17572.0,75.019,75.0285,75.0001,75.019,17572.0
2019-07-02 13:40:00,79.26,79.26,79.22,79.26,57397.0,75.019,75.019,74.9811,75.019,57397.0
2019-07-02 13:45:00,79.25,79.3,79.24,79.3,20097.0,75.0095,75.0569,75.0001,75.0569,20097.0
2019-07-02 13:50:00,79.3,79.32,79.26,79.26,42643.0,75.0569,75.0758,75.019,75.019,42643.0
2019-07-02 13:55:00,79.26,79.29,79.26,79.27,32797.0,75.019,75.0474,75.019,75.0285,32797.0
2019-07-02 14:00:00,79.27,79.28,79.24,79.28,34061.0,75.0285,75.0379,75.0001,75.0379,34061.0
2019-07-02 14:05:00,79.28,79.33,79.26,79.33,238668.0,75.0379,75.0853,75.019,75.0853,238668.0
2019-07-02 14:10:00,79.32,79.34,79.31,79.33,51816.0,75.0758,75.0947,75.0663,75.0853,51816.0
2019-07-02 14:15:00,79.33,79.35,79.31,79.31,99387.0,75.0853,75.1042,75.0663,75.0663,99387.0
2019-07-02 14:20:00,79.32,79.33,79.28,79.3,60300.0,75.0758,75.0853,75.0379,75.0569,60300.0
2019-07-02 14:25:00,79.3,79.33,79.29,79.3,50824.0,75.0569,75.0853,75.0474,75.0569,50824.0
2019-07-02 14:30:00,79.31,79.36,79.31,79.34,95459.0,75.0663,75.1137,75.0663,75.0947,95459.0
2019-07-02 14:35:00,79.34,79.34,79.29,79.3,79014.0,75.0947,75.0947,75.0474,75.0569,79014.0
2019-07-02 14:40:00,79.3,79.36,79.3,79.35,39883.0,75.0569,75.1137,75.0569,75.1042,39883.0
2019-07-02 14:45:00,79.35,79.36,79.33,79.33,74488.0,75.1042,75.1137,75.0853,75.0853,74488.0
2019-07-02 14:50:00,79.34,79.35,79.28,79.28,37750.0,75.0947,75.1042,75.0379,75.0379,37750.0
2019-07-02 14:55:00,79.28,79.32,79.26,79.29,69633.0,75.0379,75.0758,75.019,75.0474,69633.0
2019-07-02 15:00:00,79.29,79.37,79.29,79.36,140097.0,75.0474,75.1231,75.0474,75.1137,140097.0
2019-07-02 15:05:00,79.37,79.4,79.35,79.39,101692.0,75.1231,75.1515,75.1042,75.142,101692.0
2019-07-02 15:10:00,79.39,79.43,79.28,79.34,399632.0,75.142,75.1799,75.0379,75.0947,399632.0
2019-07-02 15:15:00,79.34,79.38,79.34,79.37,96669.0,75.0947,75.1326,75.0947,75.1231,96669.0
2019-07-02 15:20:00,79.36,79.4,79.35,79.4,87057.0,75.1137,75.1515,75.1042,75.1515,87057.0
2019-07-02 15:25:00,79.4,79.42,79.38,79.39,73735.0,75.1515,75.1704,75.1326,75.142,73735.0
2019-07-02 15:30:00,79.39,79.44,79.38,79.42,115373.0,75.142,75.1894,75.1326,75.1704,115373.0
2019-07-02 15:35:00,79.43,79.45,79.4,79.42,121282.0,75.1799,75.1988,75.1515,75.1704,121282.0
2019-07-02 15:40:00,79.43,79.44,79.4,79.4,126152.0,75.1799,75.1894,75.1515,75.1515,126152.0
2019-07-02 15:45:00,79.4,79.44,79.37,79.38,161770.0,75.1515,75.1894,75.1231,75.1326,161770.0
2019-07-02 15:50:00,79.38,79.48,79.37,79.47,353954.0,75.1326,75.2272,75.1231,75.2178,353954.0
2019-07-02 15:55:00,79.47,79.54,79.44,79.53,836606.0,75.2178,75.284,75.1894,75.2746,836606.0
2019-07-03 09:30:00,79.73,79.73,79.57,79.59,152174.0,75.4639,75.4639,75.3124,75.3313,152174.0
2019-07-03 09:35:00,79.59,79.7,79.59,79.63,89734.0,75.3313,75.4355,75.3313,75.3692,89734.0
2019-07-03 09:40:00,79.64,79.73,79.63,79.69,133267.0,75.3787,75.4639,75.3692,75.426,133267.0
2019-07-03 09:45:00,79.69,79.71,79.6,79.62,85095.0,75.426,75.4449,75.3408,75.3597,85095.0
2019-07-03 09:50:00,79.63,79.64,79.53,79.55,64273.0,75.3692,75.3787,75.2746,75.2935,64273.0
2019-07-03 09:55:00,79.56,79.62,79.54,79.62,111673.0,75.303,75.3597,75.284,75.3597,111673.0
2019-07-03 10:00:00,79.62,79.65,79.57,79.63,57598.0,75.3597,75.3881,75.3124,75.3692,57598.0
2019-07-03 10:05:00,79.64,79.66,79.6,79.63,61112.0,75.3787,75.3976,75.3408,75.3692,61112.0
2019-07-03 10:10:00,79.63,79.65,79.56,79.58,141242.0,75.3692,75.3881,75.303,75.3219,141242.0
2019-07-03 10:15:00,79.58,79.66,79.58,79.65,84181.0,75.3219,75.3976,75.3219,75.3881,84181.0
2019-07-03 10:20:00,79.66,79.67,79.62,79.62,43282.0,75.3976,75.4071,75.3597,75.3597,43282.0
2019-07-03 10:25:00,79.62,79.68,79.61,79.67,94099.0,75.3597,75.4165,75.3503,75.4071,94099.0
2019-07-03 10:30:00,79.67,79.75,79.66,79.71,160720.0,75.4071,75.4828,75.3976,75.4449,160720.0
2019-07-03 10:35:00,79.71,79.75,79.69,79.75,93392.0,75.4449,75.4828,75.426,75.4828,93392.0
2019-07-03 10:40:00,79.75,79.82,79.74,79.81,103583.0,75.4828,75.549,75.4733,75.5396,103583.0
2019-07-03 10:45:00,79.81,79.83,79.76,79.78,116557.0,75.5396,75.5585,75.4923,75.5112,116557.0
2019-07-03 10:50:00,79.79,79.84,79.77,79.82,69177.0,75.5206,75.568,75.5017,75.549,69177.0
2019-07-03 10:55:00,79.83,79.86,79.79,79.85,80516.0,75.5585,75.5869,75.5206,75.5774,80516.0
2019-07-03 11:00:00,79.85,79.92,79.84,79.88,143481.0,75.5774,75.6437,75.568,75.6058,143481.0
2019-07-03 11:05:00,79.88,79.88,79.81,79.81,89808.0,75.6058,75.6058,75.5396,75.5396,89808.0
2019-07-03 11:10:00,79.82,79.84,79.77,79.78,38962.0,75.549,75.568,75.5017,75.5112,38962.0
2019-07-03 11:15:00,79.78,79.79,79.73,79.75,126437.0,75.5112,75.5206,75.4639,75.4828,126437.0
2019-07-03 11:20:00,79.75,79.78,79.72,79.75,67894.0,75.4828,75.5112,75.4544,75.4828,67894.0
2019-07-03 11:25:00,79.76,79.79,79.73,79.78,82483.0,75.4923,75.5206,75.4639,75.5112,82483.0
2019-07-03 11:30:00,79.79,79.86,79.77,79.85,90755.0,75.5206,75.5869,75.5017,75.5774,90755.0
2019-07-03 11:35:00,79.86,79.86,79.83,79.85,86117.0,75.5869,75.5869,75.5585,75.5774,86117.0
2019-07-03 11:40:00,79.85,79.87,79.83,79.85,51532.0,75.5774,75.5964,75.5585,75.5774,51532.0
2019-07-03 11:45:00,79.84,79.87,79.82,79.85,44140.0,75.568,75.5964,75.549,75.5774,44140.0
2019-07-03 11:50:00,79.85,79.9,79.83,79.89,53210.0,75.5774,75.6248,75.5585,75.6153,53210.0
2019-07-03 11:55:00,79.89,79.91,79.88,79.89,83435.0,75.6153,75.6342,75.6058,75.6153,83435.0
2019-07-03 12:00:00,79.9,79.91,79.88,79.89,47542.0,75.6248,75.6342,75.6058,75.6153,47542.0
2019-07-03 12:05:00,79.89,79.9,79.87,79.88,39351.0,75.6153,75.6248,75.5964,75.6058,39351.0
2019-07-03 12:10:00,79.88,79.92,79.88,79.91,91013.0,75.6058,75.6437,75.6058,75.6342,91013.0
2019-07-03 12:15:00,79.91,79.97,79.89,79.97,54446.0,75.6342,75.691,75.6153,75.691,54446.0
2019-07-03 12:20:00,79.97,79.98,79.94,79.97,73201.0,75.691,75.7005,75.6626,75.691,73201.0
2019-07-03 12:25:00,79.96,80.0,79.94,79.95,116549.0,75.6816,75.7194,75.6626,75.6721,116549.0
2019-07-03 12:30:00,79.96,79.99,79.95,79.97,117038.0,75.6816,75.7099,75.6721,75.691,117038.0
2019-07-03 12:35:00,79.97,80.0,79.97,80.0,110940.0,75.691,75.7194,75.691,75.7194,110940.0
2019-07-03 12:40:00,80.0,80.02,79.96,79.98,184665.0,75.7194,75.7383,75.6816,75.7005,184665.0
2019-07-03 12:45:00,79.98,80.01,79.94,80.01,186340.0,75.7005,75.7289,75.6626,75.7289,186340.0
2019-07-03 12:50:00,80.01,80.05,80.01,80.04,215418.0,75.7289,75.7667,75.7289,75.7573,215418.0
2019-07-03 12:55:00,80.04,80.09,80.02,80.09,690828.0,75.7573,75.8046,75.7383,75.8046,690828.0
2019-07-05 09:30:00,79.46,79.63,79.44,79.51,231715.0,75.2083,75.3692,75.1894,75.2556,231715.0
2019-07-05 09:35:00,79.5,79.55,79.44,79.53,175902.0,75.2462,75.2935,75.1894,75.2746,175902.0
2019-07-05 09:40:00,79.53,79.55,79.45,79.47,78972.0,75.2746,75.2935,75.1988,75.2178,78972.0
2019-07-05 09:45:00,79.47,79.52,79.4,79.5,70950.0,75.2178,75.2651,75.1515,75.2462,70950.0
2019-07-05 09:50:00,79.49,79.52,79.39,79.42,61574.0,75.2367,75.2651,75.142,75.1704,61574.0
2019-07-05 09:55:00,79.41,79.41,79.23,79.23,91072.0,75.161,75.161,74.9906,74.9906,91072.0
2019-07-05 10:00:00,79.23,79.3,79.22,79.29,66742.0,74.9906,75.0569,74.9811,75.0474,66742.0
2019-07-05 10:05:00,79.28,79.42,79.27,79.41,39065.0,75.0379,75.1704,75.0285,75.161,39065.0
2019-07-05 10:10:00,79.4,79.41,79.31,79.34,38044.0,75.1515,75.161,75.0663,75.0947,38044.0
2019-07-05 10:15:00,79.33,79.37,79.27,79.37,131501.0,75.0853,75.1231,75.0285,75.1231,131501.0
2019-07-05 10:20:00,79.37,79.38,79.27,79.3,136845.0,75.1231,75.1326,75.0285,75.0569,136845.0
2019-07-05 10:25:00,79.3,79.33,79.24,79.27,46711.0,75.0569,75.0853,75.0001,75.0285,46711.0
2019-07-05 10:30:00,79.26,79.28,79.22,79.23,26007.0,75.019,75.0379,74.9811,74.9906,26007.0
2019-07-05 10:35:00,79.22,79.25,79.19,79.21,38483.0,74.9811,75.0095,74.9528,74.9717,38483.0
2019-07-05 10:40:00,79.21,79.22,79.17,79.17,50775.0,74.9717,74.9811,74.9338,74.9338,50775.0
2019-07-05 10:45:00,79.18,79.28,79.16,79.26,25075.0,74.9433,75.0379,74.9244,75.019,25075.0
2019-07-05 10:50:00,79.26,79.32,79.26,79.3,104282.0,75.019,75.0758,75.019,75.0569,104282.0
2019-07-05 10:55:00,79.3,79.3,79.2,79.3,24281.0,75.0569,75.0569,74.9622,75.0569,24281.0
2019-07-05 11:00:00,79.31,79.33,79.24,79.29,19540.0,75.0663,75.0853,75.0001,75.0474,19540.0
2019-07-05 11:05:00,79.29,79.37,79.28,79.36,68274.0,75.0474,75.1231,75.0379,75.1137,68274.0
2019-07-05 11:10:00,79.36,79.4,79.34,79.39,31215.0,75.1137,75.1515,75.0947,75.142,31215.0
2019-07-05 11:15:00,79.39,79.45,79.37,79.44,52231.0,75.142,75.1988,75.1231,75.1894,52231.0
2019-07-05 11:20:00,79.44,79.46,79.4,79.42,41148.0,75.1894,75.2083,75.1515,75.1704,41148.0
2019-07-05 11:25:00,79.42,79.5,79.41,79.47,60516.0,75.1704,75.2462,75.161,75.2178,60516.0
2019-07-05 11:30:00,79.47,79.54,79.45,79.52,51718.0,75.2178,75.284,75.1988,75.2651,51718.0
2019-07-05 11:35:00,79.52,79.53,79.46,79.51,27268.0,75.2651,75.2746,75.2083,75.2556,27268.0
2019-07-05 11:40:00,79.51,79.51,79.44,79.44,17017.0,75.2556,75.2556,75.1894,75.1894,17017.0
2019-07-05 11:45:00,79.45,79.45,79.38,79.43,53931.0,75.1988,75.1988,75.1326,75.1799,53931.0
2019-07-05 11:50:00,79.44,79.48,79.43,79.48,12707.0,75.1894,75.2272,75.1799,75.2272,12707.0
2019-07-05 11:55:00,79.46,79.53,79.45,79.53,19110.0,75.2083,75.2746,75.1988,75.2746,19110.0
2019-07-05 12:00:00,79.53,79.55,79.49,79.49,22159.0,75.2746,75.2935,75.2367,75.2367,22159.0
2019-07-05 12:05:00,79.48,79.51,79.45,79.49,19480.0,75.2272,75.2556,75.1988,75.2367,19480.0
2019-07-05 12:10:00,79.49,79.53,79.49,79.53,16816.0,75.2367,75.2746,75.2367,75.2746,16816.0
2019-07-05 12:15:00,79.54,79.61,79.54,79.59,80815.0,75.284,75.3503,75.284,75.3313,80815.0
2019-07-05 12:20:00,79.61,79.63,79.56,79.63,36888.0,75.3503,75.3692,75.303,75.3692,36888.0
2019-07-05 12:25:00,79.64,79.65,79.6,79.62,29607.0,75.3787,75.3881,75.3408,75.3597,29607.0
2019-07-05 12:30:00,79.63,79.66,79.62,79.66,20813.0,75.3692,75.3976,75.3597,75.3976,20813.0
2019-07-05 12:35:00,79.66,79.72,79.66,79.72,33465.0,75.3976,75.4544,75.3976,75.4544,33465.0
2019-07-05 12:40:00,79.72,79.73,79.71,79.71,19585.0,75.4544,75.4639,75.4449,75.4449,19585.0
2019-07-05 12:45:00,79.72,79.73,79.68,79.68,35536.0,75.4544,75.4639,75.4165,75.4165,35536.0
2019-07-05 12:50:00,79.67,79.72,79.67,79.71,24309.0,75.4071,75.4544,75.4071,75.4449,24309.0
2019-07-05 12:55:00,79.71,79.71,79.67,79.68,13121.0,75.4449,75.4449,75.4071,75.4165,13121.0
2019-07-05 13:00:00,79.68,79.7,79.63,79.66,34438.0,75.4165,75.4355,75.3692,75.3976,34438.0
2019-07-05 13:05:00,79.67,79.71,79.67,79.68,10603.0,75.4071,75.4449,75.4071,75.4165,10603.0
2019-07-05 13:10:00,79.69,79.73,79.69,79.73,84209.0,75.426,75.4639,75.426,75.4639,84209.0
2019-07-05 13:15:00,79.73,79.75,79.71,79.73,31125.0,75.4639,75.4828,75.4449,75.4639,31125.0
2019-07-05 13:20:00,79.74,79.8,79.73,79.8,106575.0,75.4733,75.5301,75.4639,75.5301,106575.0
2019-07-05 13:25:00,79.81,79.84,79.81,79.84,64483.0,75.5396,75.568,75.5396,75.568,64483.0
2019-07-05 13:30:00,79.85,79.88,79.81,79.84,22118.0,75.5774,75.6058,75.5396,75.568,22118.0
2019-07-05 13:35:00,79.84,79.86,79.82,79.85,44722.0,75.568,75.5869,75.549,75.5774,44722.0
2019-07-05 13:40:00,79.86,79.92,79.84,79.91,51921.0,75.5869,75.6437,75.568,75.6342,51921.0
2019-07-05 13:45:00,79.91,79.91,79.87,79.89,16280.0,75.6342,75.6342,75.5964,75.6153,16280.0
2019-07-05 13:50:00,79.89,79.9,79.85,79.87,30706.0,75.6153,75.6248,75.5774,75.5964,30706.0
2019-07-05 13:55:00,79.87,79.88,79.84,79.85,64574.0,75.5964,75.6058,75.568,75.5774,64574.0
2019-07-05 14:00:00,79.85,79.89,79.85,79.88,18582.0,75.5774,75.6153,75.5774,75.6058,18582.0
2019-07-05 14:05:00,79.87,79.88,79.82,79.84,16650.0,75.5964,75.6058,75.549,75.568,16650.0
2019-07-05 14:10:00,79.84,79.87,79.83,79.84,27678.0,75.568,75.5964,75.5585,75.568,27678.0
2019-07-05 14:15:00,79.84,79.89,79.84,79.88,40459.0,75.568,75.6153,75.568,75.6058,40459.0
2019-07-05 14:20:00,79.89,79.92,79.88,79.91,28379.0,75.6153,75.6437,75.6058,75.6342,28379.0
2019-07-05 14:25:00,79.91,79.91,79.89,79.91,13177.0,75.6342,75.6342,75.6153,75.6342,13177.0
2019-07-05 14:30:00,79.9,79.98,79.9,79.95,28727.0,75.6248,75.7005,75.6248,75.6721,28727.0
2019-07-05 14:35:00,79.95,80.01,79.94,79.98,59061.0,75.6721,75.7289,75.6626,75.7005,59061.0
2019-07-05 14:40:00,79.97,80.02,79.97,80.01,23309.0,75.691,75.7383,75.691,75.7289,23309.0
2019-07-05 14:45:00,80.0,80.06,79.99,80.05,168630.0,75.7194,75.7762,75.7099,75.7667,168630.0
2019-07-05 14:50:00,80.06,80.06,80.04,80.05,25201.0,75.7762,75.7762,75.7573,75.7667,25201.0
2019-07-05 14:55:00,80.05,80.09,80.04,80.08,19747.0,75.7667,75.8046,75.7573,75.7951,19747.0
2019-07-05 15:00:00,80.09,80.09,80.01,80.02,27798.0,75.8046,75.8046,75.7289,75.7383,27798.0
2019-07-05 15:05:00,80.02,80.02,79.97,79.99,30949.0,75.7383,75.7383,75.691,75.7099,30949.0
2019-07-05 15:10:00,79.99,80.0,79.91,79.95,75164.0,75.7099,75.7194,75.6342,75.6721,75164.0
2019-07-05 15:15:00,79.96,79.97,79.91,79.93,34671.0,75.6816,75.691,75.6342,75.6532,34671.0
2019-07-05 15:20:00,79.93,80.01,79.93,80.0,32429.0,75.6532,75.7289,75.6532,75.7194,32429.0
2019-07-05 15:25:00,80.0,80.02,79.97,80.02,55072.0,75.7194,75.7383,75.691,75.7383,55072.0
2019-07-05 15:30:00,80.02,80.05,79.96,79.98,88658.0,75.7383,75.7667,75.6816,75.7005,88658.0
2019-07-05 15:35:00,79.98,80.0,79.93,79.94,99592.0,75.7005,75.7194,75.6532,75.6626,99592.0
2019-07-05 15:40:00,79.93,79.95,79.92,79.92,46111.0,75.6532,75.6721,75.6437,75.6437,46111.0
2019-07-05 15:45:00,79.92,79.95,79.9,79.91,58531.0,75.6437,75.6721,75.6248,75.6342,58531.0
2019-07-05 15:50:00,79.91,79.95,79.86,79.89,570525.0,75.6342,75.6721,75.5869,75.6153,570525.0
2019-07-05 15:55:00,79.89,79.96,79.79,79.96,852195.0,75.6153,75.6816,75.5206,75.6816,852195.0
2019-07-08 09:30:00,79.33,79.34,79.15,79.22,159684.0,75.0853,75.0947,74.9149,74.9811,159684.0
2019-07-08 09:35:00,79.22,79.24,79.07,79.09,405271.0,74.9811,75.0001,74.8392,74.8581,405271.0
2019-07-08 09:40:00,79.09,79.15,79.05,79.15,120239.0,74.8581,74.9149,74.8202,74.9149,120239.0
2019-07-08 09:45:00,79.16,79.16,79.01,79.06,109691.0,74.9244,74.9244,74.7824,74.8297,109691.0
2019-07-08 09:50:00,79.06,79.09,78.97,79.01,128219.0,74.8297,74.8581,74.7445,74.7824,128219.0
2019-07-08 09:55:00,79.02,79.05,78.99,79.02,66368.0,74.7918,74.8202,74.7635,74.7918,66368.0
2019-07-08 10:00:00,79.01,79.09,78.98,79.08,72303.0,74.7824,74.8581,74.754,74.8486,72303.0
2019-07-08 10:05:00,79.08,79.19,79.08,79.19,149619.0,74.8486,74.9528,74.8486,74.9528,149619.0
2019-07-08 10:10:00,79.18,79.21,79.11,79.2,92044.0,74.9433,74.9717,74.877,74.9622,92044.0
2019-07-08 10:15:00,79.21,79.27,79.18,79.27,79260.0,74.9717,75.0285,74.9433,75.0285,79260.0
2019-07-08 10:20:00,79.28,79.28,79.23,79.25,46405.0,75.0379,75.0379,74.9906,75.0095,46405.0
2019-07-08 10:25:00,79.26,79.26,79.16,79.18,50503.0,75.019,75.019,74.9244,74.9433,50503.0
2019-07-08 10:30:00,79.18,79.18,79.06,79.1,89014.0,74.9433,74.9433,74.8297,74.8676,89014.0
2019-07-08 10:35:00,79.1,79.14,79.09,79.14,68258.0,74.8676,74.9054,74.8581,74.9054,68258.0
2019-07-08 10:40:00,79.15,79.18,79.11,79.18,54225.0,74.9149,74.9433,74.877,74.9433,54225.0
2019-07-08 10:45:00,79.18,79.23,79.12,79.13,56669.0,74.9433,74.9906,74.8865,74.896,56669.0
2019-07-08 10:50:00,79.12,79.14,79.09,79.11,33494.0,74.8865,74.9054,74.8581,74.877,33494.0
2019-07-08 10:55:00,79.11,79.18,79.09,79.18,53794.0,74.877,74.9433,74.8581,74.9433,53794.0
2019-07-08 11:00:00,79.17,79.25,79.17,79.23,55706.0,74.9338,75.0095,74.9338,74.9906,55706.0
2019-07-08 11:05:00,79.23,79.25,79.2,79.21,52710.0,74.9906,75.0095,74.9622,74.9717,52710.0
2019-07-08 11:10:00,79.21,79.31,79.2,79.3,121009.0,74.9717,75.0663,74.9622,75.0569,121009.0
2019-07-08 11:15:00,79.3,79.31,79.28,79.31,33073.0,75.0569,75.0663,75.0379,75.0663,33073.0
2019-07-08 11:20:00,79.31,79.34,79.23,79.24,59564.0,75.0663,75.0947,74.9906,75.0001,59564.0
2019-07-08 11:25:00,79.23,79.27,79.19,79.27,71538.0,74.9906,75.0285,74.9528,75.0285,71538.0
2019-07-08 11:30:00,79.27,79.28,79.21,79.24,59743.0,75.0285,75.0379,74.9717,75.0001,59743.0
2019-07-08 11:35:00,79.24,79.26,79.21,79.24,51581.0,75.0001,75.019,74.9717,75.0001,51581.0
2019-07-08 11:40:00,79.23,79.24,79.19,79.21,53464.0,74.9906,75.0001,74.9528,74.9717,53464.0
2019-07-08 11:45:00,79.2,79.2,79.16,79.2,59139.0,74.9622,74.9622,74.9244,74.9622,59139.0
2019-07-08 11:50:00,79.21,79.26,79.2,79.22,61666.0,74.9717,75.019,74.9622,74.9811,61666.0
2019-07-08 11:55:00,79.22,79.24,79.2,79.23,30065.0,74.9811,75.0001,74.9622,74.9906,30065.0
2019-07-08 12:00:00,79.23,79.24,79.13,79.14,59668.0,74.9906,75.0001,74.896,74.9054,59668.0
2019-07-08 12:05:00,79.14,79.19,79.13,79.19,34310.0,74.9054,74.9528,74.896,74.9528,34310.0
2019-07-08 12:10:00,79.2,79.22,79.18,79.2,33814.0,74.9622,74.9811,74.9433,74.9622,33814.0
2019-07-08 12:15:00,79.21,79.25,79.21,79.24,17270.0,74.9717,75.0095,74.9717,75.0001,17270.0
2019-07-08 12:20:00,79.23,79.26,79.18,79.19,19144.0,74.9906,75.019,74.9433,74.9528,19144.0
2019-07-08 12:25:00,79.19,79.21,79.16,79.16,65809.0,74.9528,74.9717,74.9244,74.9244,65809.0
2019-07-08 12:30:00,79.17,79.24,79.17,79.24,59826.0,74.9338,75.0001,74.9338,75.0001,59826.0
2019-07-08 12:35:00,79.24,79.27,79.21,79.22,45225.0,75.0001,75.0285,74.9717,74.9811,45225.0
2019-07-08 12:40:00,79.22,79.23,79.19,79.21,32591.0,74.9811,74.9906,74.9528,74.9717,32591.0
2019-07-08 12:45:00,79.21,79.24,79.2,79.23,17613.0,74.9717,75.0001,74.9622,74.9906,17613.0
2019-07-08 12:50:00,79.23,79.27,79.2,79.22,42589.0,74.9906,75.0285,74.9622,74.9811,42589.0
2019-07-08 12:55:00,79.22,79.26,79.19,79.26,28544.0,74.9811,75.019,74.9528,75.019,28544.0
2019-07-08 13:00:00,79.27,79.31,79.26,79.29,25678.0,75.0285,75.0663,75.019,75.0474,25678.0
2019-07-08 13:05:00,79.3,79.3,79.24,79.26,73743.0,75.0569,75.0569,75.0001,75.019,73743.0
2019-07-08 13:10:00,79.25,79.28,79.24,79.28,25364.0,75.0095,75.0379,75.0001,75.0379,25364.0
2019-07-08 13:15:00,79.28,79.3,79.27,79.27,77635.0,75.0379,75.0569,75.0285,75.0285,77635.0
2019-07-08 13:20:00,79.27,79.29,79.25,79.25,25004.0,75.0285,75.0474,75.0095,75.0095,25004.0
2019-07-08 13:25:00,79.25,79.27,79.24,79.26,26471.0,75.0095,75.0285,75.0001,75.019,26471.0
2019-07-08 13:30:00,79.27,79.29,79.26,79.28,23819.0,75.0285,75.0474,75.019,75.0379,23819.0
2019-07-08 13:35:00,79.28,79.32,79.28,79.28,26868.0,75.0379,75.0758,75.0379,75.0379,26868.0
2019-07-08 13:40:00,79.28,79.3,79.2,79.22,80345.0,75.0379,75.0569,74.9622,74.9811,80345.0
2019-07-08 13:45:00,79.22,79.24,79.2,79.23,49161.0,74.9811,75.0001,74.9622,74.9906,49161.0
2019-07-08 13:50:00,79.23,79.25,79.22,79.23,15806.0,74.9906,75.0095,74.9811,74.9906,15806.0
2019-07-08 13:55:00,79.23,79.25,79.22,79.23,34111.0,74.9906,75.0095,74.9811,74.9906,34111.0
2019-07-08 14:00:00,79.24,79.25,79.19,79.2,79385.0,75.0001,75.0095,74.9528,74.9622,79385.0
2019-07-08 14:05:00,79.2,79.26,79.19,79.26,85991.0,74.9622,75.019,74.9528,75.019,85991.0
2019-07-08 14:10:00,79.25,79.26,79.22,79.23,17272.0,75.0095,75.019,74.9811,74.9906,17272.0
2019-07-08 14:15:00,79.22,79.25,79.2,79.24,23176.0,74.9811,75.0095,74.9622,75.0001,23176.0
2019-07-08 14:20:00,79.24,79.25,79.18,79.19,57485.0,75.0001,75.0095,74.9433,74.9528,57485.0
2019-07-08 14:25:00,79.18,79.24,79.15,79.24,219045.0,74.9433,75.0001,74.9149,75.0001,219045.0
2019-07-08 14:30:00,79.23,79.3,79.23,79.3,75019.0,74.9906,75.0569,74.9906,75.0569,75019.0
2019-07-08 14:35:00,79.29,79.3,79.27,79.3,40802.0,75.0474,75.0569,75.0285,75.0569,40802.0
2019-07-08 14:40:00,79.3,79.35,79.29,79.33,40352.0,75.0569,75.1042,75.0474,75.0853,40352.0
2019-07-08 14:45:00,79.33,79.39,79.33,79.37,73433.0,75.0853,75.142,75.0853,75.1231,73433.0
2019-07-08 14:50:00,79.37,79.37,79.3,79.31,130768.0,75.1231,75.1231,75.0569,75.0663,130768.0
2019-07-08 14:55:00,79.32,79.35,79.31,79.33,101814.0,75.0758,75.1042,75.0663,75.0853,101814.0
2019-07-08 15:00:00,79.33,79.35,79.29,79.31,70929.0,75.0853,75.1042,75.0474,75.0663,70929.0
2019-07-08 15:05:00,79.3,79.36,79.3,79.36,81825.0,75.0569,75.1137,75.0569,75.1137,81825.0
2019-07-08 15:10:00,79.35,79.4,79.33,79.4,71072.0,75.1042,75.1515,75.0853,75.1515,71072.0
2019-07-08 15:15:00,79.4,79.44,79.36,79.37,71672.0,75.1515,75.1894,75.1137,75.1231,71672.0
2019-07-08 15:20:00,79.37,79.38,79.34,79.35,53760.0,75.1231,75.1326,75.0947,75.1042,53760.0
2019-07-08 15:25:00,79.36,79.39,79.33,79.38,46256.0,75.1137,75.142,75.0853,75.1326,46256.0
2019-07-08 15:30:00,79.38,79.41,79.34,79.38,143125.0,75.1326,75.161,75.0947,75.1326,143125.0
2019-07-08 15:35:00,79.37,79.42,79.37,79.41,67744.0,75.1231,75.1704,75.1231,75.161,67744.0
2019-07-08 15:40:00,79.41,79.42,79.37,79.38,119012.0,75.161,75.1704,75.1231,75.1326,119012.0
2019-07-08 15:45:00,79.39,79.41,79.37,79.39,116894.0,75.142,75.161,75.1231,75.142,116894.0
2019-07-08 15:50:00,79.39,79.4,79.35,79.35,146171.0,75.142,75.1515,75.1042,75.1042,146171.0
2019-07-08 15:55:00,79.35,79.38,79.32,79.36,865913.0,75.1042,75.1326,75.0758,75.1137,865913.0
2019-07-09 09:30:00,78.93,79.14,78.81,79.07,162106.0,74.7067,74.9054,74.5931,74.8392,162106.0
2019-07-09 09:35:00,79.06,79.17,79.02,79.04,227689.0,74.8297,74.9338,74.7918,74.8108,227689.0
2019-07-09 09:40:00,79.05,79.14,79.03,79.09,79579.0,74.8202,74.9054,74.8013,74.8581,79579.0
2019-07-09 09:45:00,79.1,79.19,79.09,79.14,106090.0,74.8676,74.9528,74.8581,74.9054,106090.0
2019-07-09 09:50:00,79.15,79.17,79.05,79.09,152915.0,74.9149,74.9338,74.8202,74.8581,152915.0
2019-07-09 09:55:00,79.08,79.14,79.06,79.12,102412.0,74.8486,74.9054,74.8297,74.8865,102412.0
2019-07-09 10:00:00,79.13,79.23,79.13,79.18,103793.0,74.896,74.9906,74.896,74.9433,103793.0
2019-07-09 10:05:00,79.19,79.23,79.17,79.21,103892.0,74.9528,74.9906,74.9338,74.9717,103892.0
2019-07-09 10:10:00,79.22,79.25,79.2,79.22,55924.0,74.9811,75.0095,74.9622,74.9811,55924.0
2019-07-09 10:15:00,79.21,79.3,79.2,79.3,170237.0,74.9717,75.0569,74.9622,75.0569,170237.0
2019-07-09 10:20:00,79.3,79.31,79.24,79.27,101292.0,75.0569,75.0663,75.0001,75.0285,101292.0
2019-07-09 10:25:00,79.27,79.32,79.24,79.31,100387.0,75.0285,75.0758,75.0001,75.0663,100387.0
2019-07-09 10:30:00,79.31,79.39,79.29,79.37,102265.0,75.0663,75.142,75.0474,75.1231,102265.0
2019-07-09 10:35:00,79.37,79.43,79.37,79.43,95166.0,75.1231,75.1799,75.1231,75.1799,95166.0
2019-07-09 10:40:00,79.44,79.45,79.38,79.41,91219.0,75.1894,75.1988,75.1326,75.161,91219.0
2019-07-09 10:45:00,79.42,79.44,79.4,79.43,81635.0,75.1704,75.1894,75.1515,75.1799,81635.0
2019-07-09 10:50:00,79.43,79.45,79.38,79.44,62726.0,75.1799,75.1988,75.1326,75.1894,62726.0
2019-07-09 10:55:00,79.44,79.45,79.37,79.39,101445.0,75.1894,75.1988,75.1231,75.142,101445.0
2019-07-09 11:00:00,79.4,79.47,79.36,79.46,220809.0,75.1515,75.2178,75.1137,75.2083,220809.0
2019-07-09 11:05:00,79.46,79.53,79.46,79.47,187883.0,75.2083,75.2746,75.2083,75.2178,187883.0
2019-07-09 11:10:00,79.47,79.48,79.42,79.45,93572.0,75.2178,75.2272,75.1704,75.1988,93572.0
2019-07-09 11:15:00,79.45,79.5,79.43,79.49,49763.0,75.1988,75.2462,75.1799,75.2367,49763.0
2019-07-09 11:20:00,79.49,79.5,79.46,79.47,74219.0,75.2367,75.2462,75.2083,75.2178,74219.0
2019-07-09 11:25:00,79.48,79.49,79.4,79.4,84383.0,75.2272,75.2367,75.1515,75.1515,84383.0
2019-07-09 11:30:00,79.4,79.45,79.39,79.4,66888.0,75.1515,75.1988,75.142,75.1515,66888.0
2019-07-09 11:35:00,79.39,79.42,79.36,79.42,46787.0,75.142,75.1704,75.1137,75.1704,46787.0
2019-07-09 11:40:00,79.42,79.42,79.4,79.4,49791.0,75.1704,75.1704,75.1515,75.1515,49791.0
2019-07-09 11:45:00,79.41,79.43,79.4,79.42,51936.0,75.161,75.1799,75.1515,75.1704,51936.0
2019-07-09 11:50:00,79.42,79.46,79.38,79.45,47656.0,75.1704,75.2083,75.1326,75.1988,47656.0
2019-07-09 11:55:00,79.45,79.49,79.44,79.48,39523.0,75.1988,75.2367,75.1894,75.2272,39523.0
2019-07-09 12:00:00,79.48,79.5,79.46,79.48,50257.0,75.2272,75.2462,75.2083,75.2272,50257.0
2019-07-09 12:05:00,79.48,79.52,79.47,79.48,45877.0,75.2272,75.2651,75.2178,75.2272,45877.0
2019-07-09 12:10:00,79.49,79.54,79.48,79.51,50172.0,75.2367,75.284,75.2272,75.2556,50172.0
2019-07-09 12:15:00,79.52,79.56,79.51,79.55,47890.0,75.2651,75.303,75.2556,75.2935,47890.0
2019-07-09 12:20:00,79.55,79.56,79.51,79.53,64683.0,75.2935,75.303,75.2556,75.2746,64683.0
2019-07-09 12:25:00,79.53,79.53,79.5,79.51,42851.0,75.2746,75.2746,75.2462,75.2556,42851.0
2019-07-09 12:30:00,79.5,79.55,79.5,79.54,37617.0,75.2462,75.2935,75.2462,75.284,37617.0
2019-07-09 12:35:00,79.54,79.55,79.53,79.55,79798.0,75.284,75.2935,75.2746,75.2935,79798.0
2019-07-09 12:40:00,79.54,79.56,79.53,79.54,41497.0,75.284,75.303,75.2746,75.284,41497.0
2019-07-09 12:45:00,79.54,79.54,79.5,79.52,51511.0,75.284,75.284,75.2462,75.2651,51511.0
2019-07-09 12:50:00,79.52,79.52,79.49,79.5,20153.0,75.2651,75.2651,75.2367,75.2462,20153.0
2019-07-09 12:55:00,79.5,79.52,79.47,79.47,28543.0,75.2462,75.2651,75.2178,75.2178,28543.0
2019-07-09 13:00:00,79.48,79.49,79.45,79.46,30057.0,75.2272,75.2367,75.1988,75.2083,30057.0
2019-07-09 13:05:00,79.47,79.49,79.42,79.47,118782.0,75.2178,75.2367,75.1704,75.2178,118782.0
2019-07-09 13:10:00,79.47,79.5,79.46,79.5,45035.0,75.2178,75.2462,75.2083,75.2462,45035.0
2019-07-09 13:15:00,79.49,79.51,79.48,79.5,20613.0,75.2367,75.2556,75.2272,75.2462,20613.0
2019-07-09 13:20:00,79.5,79.53,79.49,79.52,23508.0,75.2462,75.2746,75.2367,75.2651,23508.0
2019-07-09 13:25:00,79.52,79.53,79.51,79.52,30126.0,75.2651,75.2746,75.2556,75.2651,30126.0
2019-07-09 13:30:00,79.51,79.53,79.51,79.53,44677.0,75.2556,75.2746,75.2556,75.2746,44677.0
2019-07-09 13:35:00,79.53,79.53,79.51,79.53,42724.0,75.2746,75.2746,75.2556,75.2746,42724.0
2019-07-09 13:40:00,79.53,79.55,79.53,79.54,42108.0,75.2746,75.2935,75.2746,75.284,42108.0
2019-07-09 13:45:00,79.54,79.57,79.53,79.55,36351.0,75.284,75.3124,75.2746,75.2935,36351.0
2019-07-09 13:50:00,79.55,79.55,79.53,79.54,27033.0,75.2935,75.2935,75.2746,75.284,27033.0
2019-07-09 13:55:00,79.54,79.56,79.53,79.55,13666.0,75.284,75.303,75.2746,75.2935,13666.0
2019-07-09 14:00:00,79.55,79.58,79.52,79.53,72858.0,75.2935,75.3219,75.2651,75.2746,72858.0
2019-07-09 14:05:00,79.52,79.54,79.52,79.52,24515.0,75.2651,75.284,75.2651,75.2651,24515.0
2019-07-09 14:10:00,79.53,79.55,79.52,79.55,20259.0,75.2746,75.2935,75.2651,75.2935,20259.0
2019-07-09 14:15:00,79.55,79.57,79.54,79.57,54194.0,75.2935,75.3124,75.284,75.3124,54194.0
2019-07-09 14:20:00,79.56,79.57,79.54,79.55,36735.0,75.303,75.3124,75.284,75.2935,36735.0
2019-07-09 14:25:00,79.55,79.57,79.54,79.56,32556.0,75.2935,75.3124,75.284,75.303,32556.0
2019-07-09 14:30:00,79.55,79.57,79.52,79.53,51589.0,75.2935,75.3124,75.2651,75.2746,51589.0
2019-07-09 14:35:00,79.53,79.54,79.5,79.5,43660.0,75.2746,75.284,75.2462,75.2462,43660.0
2019-07-09 14:40:00,79.5,79.53,79.49,79.51,110494.0,75.2462,75.2746,75.2367,75.2556,110494.0
2019-07-09 14:45:00,79.52,79.54,79.5,79.51,110886.0,75.2651,75.284,75.2462,75.2556,110886.0
2019-07-09 14:50:00,79.51,79.56,79.51,79.54,85787.0,75.2556,75.303,75.2556,75.284,85787.0
2019-07-09 14:55:00,79.54,79.55,79.52,79.55,200676.0,75.284,75.2935,75.2651,75.2935,200676.0
2019-07-09 15:00:00,79.54,79.55,79.52,79.55,103933.0,75.284,75.2935,75.2651,75.2935,103933.0
2019-07-09 15:05:00,79.54,79.55,79.51,79.52,126288.0,75.284,75.2935,75.2556,75.2651,126288.0
2019-07-09 15:10:00,79.52,79.52,79.46,79.48,263899.0,75.2651,75.2651,75.2083,75.2272,263899.0
2019-07-09 15:15:00,79.47,79.51,79.47,79.49,66442.0,75.2178,75.2556,75.2178,75.2367,66442.0
2019-07-09 15:20:00,79.48,79.49,79.43,79.44,149971.0,75.2272,75.2367,75.1799,75.1894,149971.0
2019-07-09 15:25:00,79.45,79.46,79.42,79.46,90408.0,75.1988,75.2083,75.1704,75.2083,90408.0
2019-07-09 15:30:00,79.46,79.47,79.43,79.46,127823.0,75.2083,75.2178,75.1799,75.2083,127823.0
2019-07-09 15:35:00,79.47,79.5,79.46,79.47,126942.0,75.2178,75.2462,75.2083,75.2178,126942.0
2019-07-09 15:40:00,79.47,79.53,79.47,79.53,92671.0,75.2178,75.2746,75.2178,75.2746,92671.0
2019-07-09 15:45:00,79.53,79.59,79.52,79.56,150132.0,75.2746,75.3313,75.2651,75.303,150132.0
2019-07-09 15:50:00,79.57,79.68,79.56,79.65,609876.0,75.3124,75.4165,75.303,75.3881,609876.0
2019-07-09 15:55:00,79.65,79.67,79.6,79.61,896151.0,75.3881,75.4071,75.3408,75.3503,896151.0
2019-07-10 09:30:00,80.06,80.29,79.99,80.21,219170.0,75.7762,75.9939,75.7099,75.9182,219170.0
2019-07-10 09:35:00,80.23,80.44,80.2,80.38,197742.0,75.9371,76.1359,75.9087,76.0791,197742.0
2019-07-10 09:40:00,80.39,80.46,80.33,80.41,204152.0,76.0885,76.1548,76.0318,76.1075,204152.0
2019-07-10 09:45:00,80.41,80.63,80.39,80.59,216736.0,76.1075,76.3157,76.0885,76.2778,216736.0
2019-07-10 09:50:00,80.59,80.71,80.58,80.69,189974.0,76.2778,76.3914,76.2684,76.3725,189974.0
2019-07-10 09:55:00,80.68,80.7,80.59,80.68,136285.0,76.363,76.382,76.2778,76.363,136285.0
2019-07-10 10:00:00,80.69,80.73,80.64,80.65,117434.0,76.3725,76.4103,76.3252,76.3346,117434.0
2019-07-10 10:05:00,80.64,80.66,80.56,80.59,195198.0,76.3252,76.3441,76.2494,76.2778,195198.0
2019-07-10 10:10:00,80.59,80.6,80.54,80.55,75906.0,76.2778,76.2873,76.2305,76.24,75906.0
2019-07-10 10:15:00,80.56,80.6,80.52,80.59,115327.0,76.2494,76.2873,76.2116,76.2778,115327.0
2019-07-10 10:20:00,80.59,80.61,80.46,80.47,250753.0,76.2778,76.2968,76.1548,76.1643,250753.0
2019-07-10 10:25:00,80.48,80.51,80.39,80.4,124175.0,76.1737,76.2021,76.0885,76.098,124175.0
2019-07-10 10:30:00,80.41,80.47,80.38,80.44,122937.0,76.1075,76.1643,76.0791,76.1359,122937.0
2019-07-10 10:35:00,80.45,80.49,80.37,80.47,129441.0,76.1453,76.1832,76.0696,76.1643,129441.0
2019-07-10 10:40:00,80.46,80.47,80.37,80.47,93912.0,76.1548,76.1643,76.0696,76.1643,93912.0
2019-07-10 10:45:00,80.47,80.56,80.44,80.5,148928.0,76.1643,76.2494,76.1359,76.1927,148928.0
2019-07-10 10:50:00,80.5,80.5,80.33,80.34,74167.0,76.1927,76.1927,76.0318,76.0412,74167.0
2019-07-10 10:55:00,80.33,80.38,80.2,80.21,90726.0,76.0318,76.0791,75.9087,75.9182,90726.0
2019-07-10 11:00:00,80.2,80.28,80.16,80.27,121726.0,75.9087,75.9844,75.8708,75.975,121726.0
2019-07-10 11:05:00,80.27,80.27,80.15,80.15,95704.0,75.975,75.975,75.8614,75.8614,95704.0
2019-07-10 11:10:00,80.15,80.2,80.13,80.18,100796.0,75.8614,75.9087,75.8425,75.8898,100796.0
2019-07-10 11:15:00,80.18,80.2,80.06,80.08,80753.0,75.8898,75.9087,75.7762,75.7951,80753.0
2019-07-10 11:20:00,80.1,80.19,80.07,80.13,91067.0,75.8141,75.8992,75.7857,75.8425,91067.0
2019-07-10 11:25:00,80.13,80.22,80.1,80.19,162485.0,75.8425,75.9276,75.8141,75.8992,162485.0
2019-07-10 11:30:00,80.18,80.27,80.16,80.26,100427.0,75.8898,75.975,75.8708,75.9655,100427.0
2019-07-10 11:35:00,80.27,80.28,80.22,80.23,66058.0,75.975,75.9844,75.9276,75.9371,66058.0
2019-07-10 11:40:00,80.24,80.27,80.23,80.26,49798.0,75.9466,75.975,75.9371,75.9655,49798.0
2019-07-10 11:45:00,80.26,80.36,80.25,80.34,131991.0,75.9655,76.0601,75.956,76.0412,131991.0
2019-07-10 11:50:00,80.34,80.42,80.34,80.4,31150.0,76.0412,76.1169,76.0412,76.098,31150.0
2019-07-10 11:55:00,80.41,80.44,80.37,80.41,36389.0,76.1075,76.1359,76.0696,76.1075,36389.0
2019-07-10 12:00:00,80.41,80.42,80.37,80.37,55117.0,76.1075,76.1169,76.0696,76.0696,55117.0
2019-07-10 12:05:00,80.37,80.44,80.37,80.41,124137.0,76.0696,76.1359,76.0696,76.1075,124137.0
2019-07-10 12:10:00,80.41,80.42,80.36,80.36,32565.0,76.1075,76.1169,76.0601,76.0601,32565.0
2019-07-10 12:15:00,80.36,80.37,80.33,80.35,35453.0,76.0601,76.0696,76.0318,76.0507,35453.0
2019-07-10 12:20:00,80.35,80.35,80.27,80.27,30574.0,76.0507,76.0507,75.975,75.975,30574.0
2019-07-10 12:25:00,80.27,80.3,80.25,80.28,19688.0,75.975,76.0034,75.956,75.9844,19688.0
2019-07-10 12:30:00,80.29,80.37,80.28,80.35,65311.0,75.9939,76.0696,75.9844,76.0507,65311.0
2019-07-10 12:35:00,80.36,80.36,80.31,80.33,25970.0,76.0601,76.0601,76.0128,76.0318,25970.0
2019-07-10 12:40:00,80.32,80.34,80.29,80.34,36851.0,76.0223,76.0412,75.9939,76.0412,36851.0
2019-07-10 12:45:00,80.33,80.33,80.28,80.31,49505.0,76.0318,76.0318,75.9844,76.0128,49505.0
2019-07-10 12:50:00,80.31,80.33,80.26,80.27,17837.0,76.0128,76.0318,75.9655,75.975,17837.0
2019-07-10 12:55:00,80.27,80.31,80.25,80.3,29551.0,75.975,76.0128,75.956,76.0034,29551.0
2019-07-10 13:00:00,80.31,80.35,80.3,80.3,63850.0,76.0128,76.0507,76.0034,76.0034,63850.0
2019-07-10 13:05:00,80.3,80.32,80.29,80.31,36966.0,76.0034,76.0223,75.9939,76.0128,36966.0
2019-07-10 13:10:00,80.31,80.33,80.3,80.31,26954.0,76.0128,76.0318,76.0034,76.0128,26954.0
2019-07-10 13:15:00,80.31,80.33,80.3,80.33,53725.0,76.0128,76.0318,76.0034,76.0318,53725.0
2019-07-10 13:20:00,80.33,80.38,80.33,80.38,34890.0,76.0318,76.0791,76.0318,76.0791,34890.0
2019-07-10 13:25:00,80.38,80.38,80.34,80.35,45218.0,76.0791,76.0791,76.0412,76.0507,45218.0
2019-07-10 13:30:00,80.34,80.4,80.34,80.39,75059.0,76.0412,76.098,76.0412,76.0885,75059.0
2019-07-10 13:35:00,80.39,80.41,80.38,80.4,40743.0,76.0885,76.1075,76.0791,76.098,40743.0
2019-07-10 13:40:00,80.4,80.43,80.4,80.42,64851.0,76.098,76.1264,76.098,76.1169,64851.0
2019-07-10 13:45:00,80.42,80.43,80.39,80.4,84537.0,76.1169,76.1264,76.0885,76.098,84537.0
2019-07-10 13:50:00,80.4,80.41,80.37,80.38,45901.0,76.098,76.1075,76.0696,76.0791,45901.0
2019-07-10 13:55:00,80.37,80.39,80.32,80.32,56637.0,76.0696,76.0885,76.0223,76.0223,56637.0
2019-07-10 14:00:00,80.33,80.42,80.3,80.33,192368.0,76.0318,76.1169,76.0034,76.0318,192368.0
2019-07-10 14:05:00,80.33,80.34,80.23,80.25,80658.0,76.0318,76.0412,75.9371,75.956,80658.0
2019-07-10 14:10:00,80.25,80.29,80.2,80.21,88044.0,75.956,75.9939,75.9087,75.9182,88044.0
2019-07-10 14:15:00,80.2,80.21,80.13,80.14,52486.0,75.9087,75.9182,75.8425,75.8519,52486.0
2019-07-10 14:20:00,80.14,80.17,80.11,80.12,39828.0,75.8519,75.8803,75.8235,75.833,39828.0
2019-07-10 14:25:00,80.11,80.15,80.09,80.1,78032.0,75.8235,75.8614,75.8046,75.8141,78032.0
2019-07-10 14:30:00,80.09,80.17,80.09,80.16,69013.0,75.8046,75.8803,75.8046,75.8708,69013.0
2019-07-10 14:35:00,80.15,80.19,80.12,80.13,49022.0,75.8614,75.8992,75.833,75.8425,49022.0
2019-07-10 14:40:00,80.13,80.16,80.12,80.15,43153.0,75.8425,75.8708,75.833,75.8614,43153.0
2019-07-10 14:45:00,80.14,80.14,80.06,80.07,81933.0,75.8519,75.8519,75.7762,75.7857,81933.0
2019-07-10 14:50:00,80.06,80.14,80.05,80.13,74589.0,75.7762,75.8519,75.7667,75.8425,74589.0
2019-07-10 14:55:00,80.13,80.18,80.12,80.16,47940.0,75.8425,75.8898,75.833,75.8708,47940.0
2019-07-10 15:00:00,80.16,80.19,80.11,80.13,118757.0,75.8708,75.8992,75.8235,75.8425,118757.0
2019-07-10 15:05:00,80.13,80.16,80.1,80.14,69874.0,75.8425,75.8708,75.8141,75.8519,69874.0
2019-07-10 15:10:00,80.15,80.2,80.14,80.18,136747.0,75.8614,75.9087,75.8519,75.8898,136747.0
2019-07-10 15:15:00,80.18,80.21,80.14,80.15,154383.0,75.8898,75.9182,75.8519,75.8614,154383.0
2019-07-10 15:20:00,80.14,80.18,80.13,80.17,70407.0,75.8519,75.8898,75.8425,75.8803,70407.0
2019-07-10 15:25:00,80.17,80.22,80.16,80.2,235565.0,75.8803,75.9276,75.8708,75.9087,235565.0
2019-07-10 15:30:00,80.19,80.28,80.18,80.28,132668.0,75.8992,75.9844,75.8898,75.9844,132668.0
2019-07-10 15:35:00,80.28,80.28,80.19,80.22,124089.0,75.9844,75.9844,75.8992,75.9276,124089.0
2019-07-10 15:40:00,80.22,80.24,80.19,80.22,326881.0,75.9276,75.9466,75.8992,75.9276,326881.0
2019-07-10 15:45:00,80.21,80.22,80.16,80.19,192885.0,75.9182,75.9276,75.8708,75.8992,192885.0
2019-07-10 15:50:00,80.18,80.26,80.16,80.23,480889.0,75.8898,75.9655,75.8708,75.9371,480889.0
2019-07-10 15:55:00,80.24,80.3,80.19,80.25,1005563.0,75.9466,76.0034,75.8992,75.956,1005563.0
2019-07-11 09:30:00,80.46,80.58,80.37,80.56,249204.0,76.1548,76.2684,76.0696,76.2494,249204.0
2019-07-11 09:35:00,80.55,80.63,80.51,80.54,143419.0,76.24,76.3157,76.2021,76.2305,143419.0
2019-07-11 09:40:00,80.53,80.54,80.45,80.49,126090.0,76.2211,76.2305,76.1453,76.1832,126090.0
2019-07-11 09:45:00,80.5,80.57,80.43,80.49,190142.0,76.1927,76.2589,76.1264,76.1832,190142.0
2019-07-11 09:50:00,80.49,80.53,80.44,80.5,128047.0,76.1832,76.2211,76.1359,76.1927,128047.0
2019-07-11 09:55:00,80.49,80.54,80.47,80.52,48946.0,76.1832,76.2305,76.1643,76.2116,48946.0
2019-07-11 10:00:00,80.52,80.59,80.44,80.45,89078.0,76.2116,76.2778,76.1359,76.1453,89078.0
2019-07-11 10:05:00,80.44,80.47,80.37,80.4,94670.0,76.1359,76.1643,76.0696,76.098,94670.0
2019-07-11 10:10:00,80.41,80.44,80.37,80.42,64879.0,76.1075,76.1359,76.0696,76.1169,64879.0
2019-07-11 10:15:00,80.41,80.48,80.4,80.45,89717.0,76.1075,76.1737,76.098,76.1453,89717.0
2019-07-11 10:20:00,80.45,80.51,80.4,80.5,76476.0,76.1453,76.2021,76.098,76.1927,76476.0
2019-07-11 10:25:00,80.49,80.5,80.43,80.45,87523.0,76.1832,76.1927,76.1264,76.1453,87523.0
2019-07-11 10:30:00,80.45,80.46,80.35,80.35,54626.0,76.1453,76.1548,76.0507,76.0507,54626.0
2019-07-11 10:35:00,80.35,80.46,80.35,80.44,56412.0,76.0507,76.1548,76.0507,76.1359,56412.0
2019-07-11 10:40:00,80.45,80.46,80.4,80.42,35131.0,76.1453,76.1548,76.098,76.1169,35131.0
2019-07-11 10:45:00,80.42,80.49,80.4,80.48,81642.0,76.1169,76.1832,76.098,76.1737,81642.0
2019-07-11 10:50:00,80.49,80.61,80.47,80.6,140222.0,76.1832,76.2968,76.1643,76.2873,140222.0
2019-07-11 10:55:00,80.59,80.62,80.58,80.59,80361.0,76.2778,76.3062,76.2684,76.2778,80361.0
2019-07-11 11:00:00,80.59,80.66,80.57,80.61,143793.0,76.2778,76.3441,76.2589,76.2968,143793.0
2019-07-11 11:05:00,80.6,80.67,80.6,80.66,68081.0,76.2873,76.3536,76.2873,76.3441,68081.0
2019-07-11 11:10:00,80.65,80.73,80.64,80.72,344446.0,76.3346,76.4103,76.3252,76.4009,344446.0
2019-07-11 11:15:00,80.71,80.75,80.7,80.74,122168.0,76.3914,76.4293,76.382,76.4198,122168.0
2019-07-11 11:20:00,80.73,80.78,80.73,80.78,39522.0,76.4103,76.4577,76.4103,76.4577,39522.0
2019-07-11 11:25:00,80.78,80.8,80.75,80.78,43793.0,76.4577,76.4766,76.4293,76.4577,43793.0
2019-07-11 11:30:00,80.78,80.8,80.76,80.79,61830.0,76.4577,76.4766,76.4387,76.4671,61830.0
2019-07-11 11:35:00,80.78,80.82,80.76,80.77,42387.0,76.4577,76.4955,76.4387,76.4482,42387.0
2019-07-11 11:40:00,80.77,80.79,80.72,80.78,136272.0,76.4482,76.4671,76.4009,76.4577,136272.0
2019-07-11 11:45:00,80.78,80.82,80.76,80.81,108463.0,76.4577,76.4955,76.4387,76.4861,108463.0
2019-07-11 11:50:00,80.81,80.84,80.8,80.84,26063.0,76.4861,76.5145,76.4766,76.5145,26063.0
2019-07-11 11:55:00,80.83,80.85,80.82,80.83,24053.0,76.505,76.5239,76.4955,76.505,24053.0
2019-07-11 12:00:00,80.83,80.86,80.81,80.84,66816.0,76.505,76.5334,76.4861,76.5145,66816.0
2019-07-11 12:05:00,80.84,80.85,80.8,80.8,12900.0,76.5145,76.5239,76.4766,76.4766,12900.0
2019-07-11 12:10:00,80.81,80.81,80.74,80.77,98439.0,76.4861,76.4861,76.4198,76.4482,98439.0
2019-07-11 12:15:00,80.76,80.77,80.73,80.73,25678.0,76.4387,76.4482,76.4103,76.4103,25678.0
2019-07-11 12:20:00,80.74,80.76,80.73,80.75,24363.0,76.4198,76.4387,76.4103,76.4293,24363.0
2019-07-11 12:25:00,80.74,80.76,80.68,80.75,49116.0,76.4198,76.4387,76.363,76.4293,49116.0
2019-07-11 12:30:00,80.74,80.75,80.71,80.73,32328.0,76.4198,76.4293,76.3914,76.4103,32328.0
2019-07-11 12:35:00,80.73,80.76,80.72,80.75,44210.0,76.4103,76.4387,76.4009,76.4293,44210.0
2019-07-11 12:40:00,80.75,80.79,80.75,80.78,28067.0,76.4293,76.4671,76.4293,76.4577,28067.0
2019-07-11 12:45:00,80.78,80.79,80.75,80.76,24491.0,76.4577,76.4671,76.4293,76.4387,24491.0
2019-07-11 12:50:00,80.76,80.77,80.72,80.76,32635.0,76.4387,76.4482,76.4009,76.4387,32635.0
2019-07-11 12:55:00,80.76,80.76,80.74,80.76,16281.0,76.4387,76.4387,76.4198,76.4387,16281.0
2019-07-11 13:00:00,80.76,80.77,80.71,80.73,26743.0,76.4387,76.4482,76.3914,76.4103,26743.0
2019-07-11 13:05:00,80.73,80.74,80.65,80.66,41938.0,76.4103,76.4198,76.3346,76.3441,41938.0
2019-07-11 13:10:00,80.66,80.71,80.66,80.7,20984.0,76.3441,76.3914,76.3441,76.382,20984.0
2019-07-11 13:15:00,80.7,80.72,80.66,80.69,54370.0,76.382,76.4009,76.3441,76.3725,54370.0
2019-07-11 13:20:00,80.68,80.69,80.64,80.65,52177.0,76.363,76.3725,76.3252,76.3346,52177.0
2019-07-11 13:25:00,80.65,80.67,80.54,80.56,171365.0,76.3346,76.3536,76.2305,76.2494,171365.0
2019-07-11 13:30:00,80.55,80.59,80.5,80.51,377623.0,76.24,76.2778,76.1927,76.2021,377623.0
2019-07-11 13:35:00,80.51,80.51,80.37,80.46,244270.0,76.2021,76.2021,76.0696,76.1548,244270.0
2019-07-11 13:40:00,80.46,80.48,80.38,80.42,83859.0,76.1548,76.1737,76.0791,76.1169,83859.0
2019-07-11 13:45:00,80.43,80.44,80.36,80.43,173348.0,76.1264,76.1359,76.0601,76.1264,173348.0
2019-07-11 13:50:00,80.43,80.46,80.39,80.46,168828.0,76.1264,76.1548,76.0885,76.1548,168828.0
2019-07-11 13:55:00,80.45,80.47,80.41,80.41,62370.0,76.1453,76.1643,76.1075,76.1075,62370.0
2019-07-11 14:00:00,80.41,80.44,80.37,80.43,60536.0,76.1075,76.1359,76.0696,76.1264,60536.0
2019-07-11 14:05:00,80.43,80.44,80.38,80.39,54605.0,76.1264,76.1359,76.0791,76.0885,54605.0
2019-07-11 14:10:00,80.4,80.4,80.34,80.4,43059.0,76.098,76.098,76.0412,76.098,43059.0
2019-07-11 14:15:00,80.4,80.4,80.3,80.31,105838.0,76.098,76.098,76.0034,76.0128,105838.0
2019-07-11 14:20:00,80.32,80.34,80.28,80.31,61817.0,76.0223,76.0412,75.9844,76.0128,61817.0
2019-07-11 14:25:00,80.31,80.33,80.3,80.31,48626.0,76.0128,76.0318,76.0034,76.0128,48626.0
2019-07-11 14:30:00,80.32,80.39,80.3,80.38,67426.0,76.0223,76.0885,76.0034,76.0791,67426.0
2019-07-11 14:35:00,80.37,80.42,80.35,80.38,56791.0,76.0696,76.1169,76.0507,76.0791,56791.0
2019-07-11 14:40:00,80.38,80.42,80.38,80.41,29130.0,76.0791,76.1169,76.0791,76.1075,29130.0
2019-07-11 14:45:00,80.41,80.42,80.38,80.38,54340.0,76.1075,76.1169,76.0791,76.0791,54340.0
2019-07-11 14:50:00,80.39,80.4,80.37,80.4,32672.0,76.0885,76.098,76.0696,76.098,32672.0
2019-07-11 14:55:00,80.4,80.42,80.38,80.4,63132.0,76.098,76.1169,76.0791,76.098,63132.0
2019-07-11 15:00:00,80.41,80.44,80.39,80.43,49458.0,76.1075,76.1359,76.0885,76.1264,49458.0
2019-07-11 15:05:00,80.43,80.47,80.41,80.42,82021.0,76.1264,76.1643,76.1075,76.1169,82021.0
2019-07-11 15:10:00,80.42,80.43,80.36,80.36,139311.0,76.1169,76.1264,76.0601,76.0601,139311.0
2019-07-11 15:15:00,80.36,80.41,80.36,80.39,62962.0,76.0601,76.1075,76.0601,76.0885,62962.0
2019-07-11 15:20:00,80.4,80.41,80.37,80.37,39610.0,76.098,76.1075,76.0696,76.0696,39610.0
2019-07-11 15:25:00,80.38,80.39,80.36,80.37,77283.0,76.0791,76.0885,76.0601,76.0696,77283.0
2019-07-11 15:30:00,80.37,80.43,80.36,80.42,232303.0,76.0696,76.1264,76.0601,76.1169,232303.0
2019-07-11 15:35:00,80.42,80.42,80.39,80.41,165652.0,76.1169,76.1169,76.0885,76.1075,165652.0
2019-07-11 15:40:00,80.41,80.42,80.38,80.41,232440.0,76.1075,76.1169,76.0791,76.1075,232440.0
2019-07-11 15:45:00,80.41,80.46,80.41,80.45,367159.0,76.1075,76.1548,76.1075,76.1453,367159.0
2019-07-11 15:50:00,80.46,80.51,80.43,80.48,565723.0,76.1548,76.2021,76.1264,76.1737,565723.0
2019-07-11 15:55:00,80.49,80.57,80.48,80.53,1904336.0,76.1832,76.2589,76.1737,76.2211,1904336.0
2019-07-12 09:30:00,80.8,80.93,80.76,80.87,144330.0,76.4766,76.5996,76.4387,76.5429,144330.0
2019-07-12 09:35:00,80.86,81.02,80.82,80.97,197080.0,76.5334,76.6848,76.4955,76.6375,197080.0
2019-07-12 09:40:00,80.97,81.02,80.92,80.93,116287.0,76.6375,76.6848,76.5902,76.5996,116287.0
2019-07-12 09:45:00,80.94,81.03,80.93,81.02,121295.0,76.6091,76.6943,76.5996,76.6848,121295.0
2019-07-12 09:50:00,81.03,81.04,80.93,80.94,109223.0,76.6943,76.7038,76.5996,76.6091,109223.0
2019-07-12 09:55:00,80.94,80.98,80.91,80.92,114783.0,76.6091,76.647,76.5807,76.5902,114783.0
2019-07-12 10:00:00,80.92,81.0,80.92,80.99,85191.0,76.5902,76.6659,76.5902,76.6564,85191.0
2019-07-12 10:05:00,81.0,81.06,80.98,81.01,79544.0,76.6659,76.7227,76.647,76.6754,79544.0
2019-07-12 10:10:00,81.0,81.01,80.91,80.92,53774.0,76.6659,76.6754,76.5807,76.5902,53774.0
2019-07-12 10:15:00,80.91,80.93,80.82,80.84,86306.0,76.5807,76.5996,76.4955,76.5145,86306.0
2019-07-12 10:20:00,80.84,80.86,80.78,80.79,125259.0,76.5145,76.5334,76.4577,76.4671,125259.0
2019-07-12 10:25:00,80.77,80.81,80.75,80.79,84484.0,76.4482,76.4861,76.4293,76.4671,84484.0
2019-07-12 10:30:00,80.8,80.82,80.77,80.77,80290.0,76.4766,76.4955,76.4482,76.4482,80290.0
2019-07-12 10:35:00,80.77,80.79,80.69,80.73,43583.0,76.4482,76.4671,76.3725,76.4103,43583.0
2019-07-12 10:40:00,80.73,80.74,80.67,80.67,88643.0,76.4103,76.4198,76.3536,76.3536,88643.0
2019-07-12 10:45:00,80.68,80.76,80.66,80.73,32545.0,76.363,76.4387,76.3441,76.4103,32545.0
2019-07-12 10:50:00,80.75,80.78,80.72,80.76,51297.0,76.4293,76.4577,76.4009,76.4387,51297.0
2019-07-12 10:55:00,80.75,80.8,80.71,80.77,35661.0,76.4293,76.4766,76.3914,76.4482,35661.0
2019-07-12 11:00:00,80.77,80.82,80.74,80.81,34702.0,76.4482,76.4955,76.4198,76.4861,34702.0
2019-07-12 11:05:00,80.8,80.84,80.78,80.82,49957.0,76.4766,76.5145,76.4577,76.4955,49957.0
2019-07-12 11:10:00,80.81,80.84,80.8,80.84,61999.0,76.4861,76.5145,76.4766,76.5145,61999.0
2019-07-12 11:15:00,80.84,80.88,80.84,80.88,45620.0,76.5145,76.5523,76.5145,76.5523,45620.0
2019-07-12 11:20:00,80.9,80.92,80.86,80.91,53535.0,76.5713,76.5902,76.5334,76.5807,53535.0
2019-07-12 11:25:00,80.91,80.94,80.9,80.92,52520.0,76.5807,76.6091,76.5713,76.5902,52520.0
2019-07-12 11:30:00,80.93,80.94,80.91,80.93,34034.0,76.5996,76.6091,76.5807,76.5996,34034.0
2019-07-12 11:35:00,80.93,80.94,80.9,80.92,60301.0,76.5996,76.6091,76.5713,76.5902,60301.0
2019-07-12 11:40:00,80.91,80.97,80.91,80.96,175628.0,76.5807,76.6375,76.5807,76.628,175628.0
2019-07-12 11:45:00,80.95,80.97,80.95,80.96,44956.0,76.6186,76.6375,76.6186,76.628,44956.0
2019-07-12 11:50:00,80.96,81.0,80.96,80.98,38014.0,76.628,76.6659,76.628,76.647,38014.0
2019-07-12 11:55:00,80.99,81.02,80.99,81.02,53196.0,76.6564,76.6848,76.6564,76.6848,53196.0
2019-07-12 12:00:00,81.01,81.05,81.0,81.04,56451.0,76.6754,76.7132,76.6659,76.7038,56451.0
2019-07-12 12:05:00,81.04,81.07,81.01,81.03,41357.0,76.7038,76.7322,76.6754,76.6943,41357.0
2019-07-12 12:10:00,81.03,81.04,81.0,81.01,39759.0,76.6943,76.7038,76.6659,76.6754,39759.0
2019-07-12 12:15:00,81.02,81.04,81.01,81.03,79350.0,76.6848,76.7038,76.6754,76.6943,79350.0
2019-07-12 12:20:00,81.03,81.04,81.01,81.01,43693.0,76.6943,76.7038,76.6754,76.6754,43693.0
2019-07-12 12:25:00,81.01,81.04,81.01,81.02,42654.0,76.6754,76.7038,76.6754,76.6848,42654.0
2019-07-12 12:30:00,81.01,81.03,80.98,81.0,38613.0,76.6754,76.6943,76.647,76.6659,38613.0
2019-07-12 12:35:00,80.99,81.04,80.98,81.04,28531.0,76.6564,76.7038,76.647,76.7038,28531.0
2019-07-12 12:40:00,81.05,81.05,81.01,81.03,108877.0,76.7132,76.7132,76.6754,76.6943,108877.0
2019-07-12 12:45:00,81.03,81.05,81.03,81.05,30626.0,76.6943,76.7132,76.6943,76.7132,30626.0
2019-07-12 12:50:00,81.05,81.07,81.04,81.05,31234.0,76.7132,76.7322,76.7038,76.7132,31234.0
2019-07-12 12:55:00,81.05,81.06,81.03,81.05,22851.0,76.7132,76.7227,76.6943,76.7132,22851.0
2019-07-12 13:00:00,81.05,81.07,81.01,81.03,44867.0,76.7132,76.7322,76.6754,76.6943,44867.0
2019-07-12 13:05:00,81.03,81.03,80.98,80.99,64498.0,76.6943,76.6943,76.647,76.6564,64498.0
2019-07-12 13:10:00,81.0,81.0,80.96,80.99,46093.0,76.6659,76.6659,76.628,76.6564,46093.0
2019-07-12 13:15:00,80.98,80.99,80.97,80.98,24697.0,76.647,76.6564,76.6375,76.647,24697.0
2019-07-12 13:20:00,80.98,81.02,80.98,81.02,92514.0,76.647,76.6848,76.647,76.6848,92514.0
2019-07-12 13:25:00,81.03,81.04,81.02,81.02,21818.0,76.6943,76.7038,76.6848,76.6848,21818.0
2019-07-12 13:30:00,81.03,81.03,80.97,80.98,131778.0,76.6943,76.6943,76.6375,76.647,131778.0
2019-07-12 13:35:00,80.98,80.99,80.95,80.95,35172.0,76.647,76.6564,76.6186,76.6186,35172.0
2019-07-12 13:40:00,80.94,80.95,80.91,80.93,33785.0,76.6091,76.6186,76.5807,76.5996,33785.0
2019-07-12 13:45:00,80.93,80.97,80.93,80.95,21433.0,76.5996,76.6375,76.5996,76.6186,21433.0
2019-07-12 13:50:00,80.95,80.96,80.93,80.95,23210.0,76.6186,76.628,76.5996,76.6186,23210.0
2019-07-12 13:55:00,80.96,80.97,80.95,80.97,42822.0,76.628,76.6375,76.6186,76.6375,42822.0
2019-07-12 14:00:00,80.96,80.99,80.96,80.97,61338.0,76.628,76.6564,76.628,76.6375,61338.0
2019-07-12 14:05:00,80.96,81.0,80.96,81.0,19778.0,76.628,76.6659,76.628,76.6659,19778.0
2019-07-12 14:10:00,81.0,81.02,80.99,81.02,24538.0,76.6659,76.6848,76.6564,76.6848,24538.0
2019-07-12 14:15:00,81.02,81.03,81.01,81.02,66780.0,76.6848,76.6943,76.6754,76.6848,66780.0
2019-07-12 14:20:00,81.03,81.06,81.02,81.04,25025.0,76.6943,76.7227,76.6848,76.7038,25025.0
2019-07-12 14:25:00,81.03,81.05,81.03,81.04,28120.0,76.6943,76.7132,76.6943,76.7038,28120.0
2019-07-12 14:30:00,81.04,81.09,81.04,81.08,164560.0,76.7038,76.7511,76.7038,76.7416,164560.0
2019-07-12 14:35:00,81.08,81.09,81.07,81.08,54391.0,76.7416,76.7511,76.7322,76.7416,54391.0
2019-07-12 14:40:00,81.09,81.09,81.05,81.06,72191.0,76.7511,76.7511,76.7132,76.7227,72191.0
2019-07-12 14:45:00,81.06,81.08,81.04,81.06,44564.0,76.7227,76.7416,76.7038,76.7227,44564.0
2019-07-12 14:50:00,81.06,81.08,81.06,81.07,41159.0,76.7227,76.7416,76.7227,76.7322,41159.0
2019-07-12 14:55:00,81.08,81.09,81.07,81.08,23282.0,76.7416,76.7511,76.7322,76.7416,23282.0
2019-07-12 15:00:00,81.09,81.1,81.05,81.06,94764.0,76.7511,76.7606,76.7132,76.7227,94764.0
2019-07-12 15:05:00,81.05,81.08,81.04,81.06,75456.0,76.7132,76.7416,76.7038,76.7227,75456.0
2019-07-12 15:10:00,81.06,81.06,81.03,81.04,136052.0,76.7227,76.7227,76.6943,76.7038,136052.0
2019-07-12 15:15:00,81.04,81.07,81.03,81.06,56393.0,76.7038,76.7322,76.6943,76.7227,56393.0
2019-07-12 15:20:00,81.07,81.09,81.06,81.06,81984.0,76.7322,76.7511,76.7227,76.7227,81984.0
2019-07-12 15:25:00,81.07,81.07,81.03,81.05,89069.0,76.7322,76.7322,76.6943,76.7132,89069.0
2019-07-12 15:30:00,81.05,81.09,81.05,81.08,79062.0,76.7132,76.7511,76.7132,76.7416,79062.0
2019-07-12 15:35:00,81.08,81.11,81.07,81.1,124847.0,76.7416,76.77,76.7322,76.7606,124847.0
2019-07-12 15:40:00,81.11,81.14,81.1,81.12,93328.0,76.77,76.7984,76.7606,76.7795,93328.0
2019-07-12 15:45:00,81.11,81.12,81.09,81.1,125451.0,76.77,76.7795,76.7511,76.7606,125451.0
2019-07-12 15:50:00,81.1,81.11,81.08,81.1,302001.0,76.7606,76.77,76.7416,76.7606,302001.0
2019-07-12 15:55:00,81.1,81.19,81.1,81.15,1092292.0,76.7606,76.8457,76.7606,76.8079,1092292.0
2019-07-15 09:30:00,81.36,81.51,81.34,81.43,145383.0,77.0066,77.1486,76.9877,77.0729,145383.0
2019-07-15 09:35:00,81.42,81.45,81.26,81.3,351400.0,77.0634,77.0918,76.912,76.9499,351400.0
2019-07-15 09:40:00,81.3,81.44,81.3,81.38,97605.0,76.9499,77.0824,76.9499,77.0256,97605.0
2019-07-15 09:45:00,81.38,81.39,81.25,81.27,159630.0,77.0256,77.035,76.9025,76.9215,159630.0
2019-07-15 09:50:00,81.27,81.3,81.24,81.3,80150.0,76.9215,76.9499,76.8931,76.9499,80150.0
2019-07-15 09:55:00,81.29,81.31,81.24,81.31,44992.0,76.9404,76.9593,76.8931,76.9593,44992.0
2019-07-15 10:00:00,81.3,81.34,81.24,81.25,39714.0,76.9499,76.9877,76.8931,76.9025,39714.0
2019-07-15 10:05:00,81.25,81.3,81.23,81.27,61895.0,76.9025,76.9499,76.8836,76.9215,61895.0
2019-07-15 10:10:00,81.26,81.28,81.23,81.27,98535.0,76.912,76.9309,76.8836,76.9215,98535.0
2019-07-15 10:15:00,81.26,81.32,81.25,81.32,93329.0,76.912,76.9688,76.9025,76.9688,93329.0
2019-07-15 10:20:00,81.33,81.37,81.29,81.35,64214.0,76.9782,77.0161,76.9404,76.9972,64214.0
2019-07-15 10:25:00,81.35,81.36,81.28,81.31,61269.0,76.9972,77.0066,76.9309,76.9593,61269.0
2019-07-15 10:30:00,81.31,81.34,81.25,81.25,140737.0,76.9593,76.9877,76.9025,76.9025,140737.0
2019-07-15 10:35:00,81.25,81.28,81.22,81.23,55957.0,76.9025,76.9309,76.8741,76.8836,55957.0
2019-07-15 10:40:00,81.22,81.3,81.22,81.25,55062.0,76.8741,76.9499,76.8741,76.9025,55062.0
2019-07-15 10:45:00,81.24,81.25,81.2,81.25,61696.0,76.8931,76.9025,76.8552,76.9025,61696.0
2019-07-15 10:50:00,81.25,81.31,81.24,81.31,63876.0,76.9025,76.9593,76.8931,76.9593,63876.0
2019-07-15 10:55:00,81.32,81.33,81.29,81.3,50791.0,76.9688,76.9782,76.9404,76.9499,50791.0
2019-07-15 11:00:00,81.31,81.33,81.28,81.29,56545.0,76.9593,76.9782,76.9309,76.9404,56545.0
2019-07-15 11:05:00,81.28,81.3,81.24,81.27,33523.0,76.9309,76.9499,76.8931,76.9215,33523.0
2019-07-15 11:10:00,81.27,81.29,81.25,81.28,88135.0,76.9215,76.9404,76.9025,76.9309,88135.0
2019-07-15 11:15:00,81.28,81.34,81.27,81.33,41243.0,76.9309,76.9877,76.9215,76.9782,41243.0
2019-07-15 11:20:00,81.33,81.36,81.32,81.34,39957.0,76.9782,77.0066,76.9688,76.9877,39957.0
2019-07-15 11:25:00,81.34,81.35,81.3,81.31,98926.0,76.9877,76.9972,76.9499,76.9593,98926.0
2019-07-15 11:30:00,81.31,81.31,81.23,81.25,50748.0,76.9593,76.9593,76.8836,76.9025,50748.0
2019-07-15 11:35:00,81.26,81.3,81.25,81.28,78159.0,76.912,76.9499,76.9025,76.9309,78159.0
2019-07-15 11:40:00,81.28,81.33,81.28,81.31,59846.0,76.9309,76.9782,76.9309,76.9593,59846.0
2019-07-15 11:45:00,81.31,81.32,81.29,81.31,48138.0,76.9593,76.9688,76.9404,76.9593,48138.0
2019-07-15 11:50:00,81.31,81.33,81.3,81.32,30620.0,76.9593,76.9782,76.9499,76.9688,30620.0
2019-07-15 11:55:00,81.32,81.33,81.27,81.28,49136.0,76.9688,76.9782,76.9215,76.9309,49136.0
2019-07-15 12:00:00,81.29,81.3,81.27,81.3,33214.0,76.9404,76.9499,76.9215,76.9499,33214.0
2019-07-15 12:05:00,81.29,81.29,81.25,81.27,29419.0,76.9404,76.9404,76.9025,76.9215,29419.0
2019-07-15 12:10:00,81.27,81.28,81.24,81.26,36580.0,76.9215,76.9309,76.8931,76.912,36580.0
2019-07-15 12:15:00,81.26,81.29,81.26,81.29,35042.0,76.912,76.9404,76.912,76.9404,35042.0
2019-07-15 12:20:00,81.28,81.31,81.25,81.26,40986.0,76.9309,76.9593,76.9025,76.912,40986.0
2019-07-15 12:25:00,81.26,81.27,81.24,81.25,25547.0,76.912,76.9215,76.8931,76.9025,25547.0
2019-07-15 12:30:00,81.25,81.26,81.23,81.25,25357.0,76.9025,76.912,76.8836,76.9025,25357.0
2019-07-15 12:35:00,81.24,81.26,81.21,81.22,25853.0,76.8931,76.912,76.8647,76.8741,25853.0
2019-07-15 12:40:00,81.21,81.24,81.2,81.22,83491.0,76.8647,76.8931,76.8552,76.8741,83491.0
2019-07-15 12:45:00,81.21,81.22,81.18,81.19,37490.0,76.8647,76.8741,76.8363,76.8457,37490.0
2019-07-15 12:50:00,81.18,81.22,81.18,81.19,32134.0,76.8363,76.8741,76.8363,76.8457,32134.0
2019-07-15 12:55:00,81.19,81.23,81.19,81.23,23843.0,76.8457,76.8836,76.8457,76.8836,23843.0
2019-07-15 13:00:00,81.23,81.26,81.22,81.24,40987.0,76.8836,76.912,76.8741,76.8931,40987.0
2019-07-15 13:05:00,81.25,81.26,81.21,81.22,21009.0,76.9025,76.912,76.8647,76.8741,21009.0
2019-07-15 13:10:00,81.23,81.25,81.22,81.22,23197.0,76.8836,76.9025,76.8741,76.8741,23197.0
2019-07-15 13:15:00,81.22,81.24,81.21,81.23,37985.0,76.8741,76.8931,76.8647,76.8836,37985.0
2019-07-15 13:20:00,81.23,81.25,81.22,81.23,39886.0,76.8836,76.9025,76.8741,76.8836,39886.0
2019-07-15 13:25:00,81.23,81.26,81.22,81.25,46548.0,76.8836,76.912,76.8741,76.9025,46548.0
2019-07-15 13:30:00,81.25,81.3,81.24,81.3,78799.0,76.9025,76.9499,76.8931,76.9499,78799.0
2019-07-15 13:35:00,81.3,81.32,81.28,81.31,68865.0,76.9499,76.9688,76.9309,76.9593,68865.0
2019-07-15 13:40:00,81.31,81.32,81.29,81.29,35145.0,76.9593,76.9688,76.9404,76.9404,35145.0
2019-07-15 13:45:00,81.3,81.3,81.27,81.28,17045.0,76.9499,76.9499,76.9215,76.9309,17045.0
2019-07-15 13:50:00,81.28,81.3,81.26,81.3,28002.0,76.9309,76.9499,76.912,76.9499,28002.0
2019-07-15 13:55:00,81.3,81.32,81.29,81.29,27379.0,76.9499,76.9688,76.9404,76.9404,27379.0
2019-07-15 14:00:00,81.3,81.33,81.3,81.3,53844.0,76.9499,76.9782,76.9499,76.9499,53844.0
2019-07-15 14:05:00,81.3,81.34,81.29,81.32,149474.0,76.9499,76.9877,76.9404,76.9688,149474.0
2019-07-15 14:10:00,81.32,81.35,81.31,81.34,45513.0,76.9688,76.9972,76.9593,76.9877,45513.0
2019-07-15 14:15:00,81.34,81.36,81.34,81.36,52366.0,76.9877,77.0066,76.9877,77.0066,52366.0
2019-07-15 14:20:00,81.35,81.37,81.33,81.34,82178.0,76.9972,77.0161,76.9782,76.9877,82178.0
2019-07-15 14:25:00,81.34,81.36,81.34,81.34,19048.0,76.9877,77.0066,76.9877,76.9877,19048.0
2019-07-15 14:30:00,81.35,81.36,81.34,81.36,89949.0,76.9972,77.0066,76.9877,77.0066,89949.0
2019-07-15 14:35:00,81.36,81.37,81.34,81.34,28826.0,77.0066,77.0161,76.9877,76.9877,28826.0
2019-07-15 14:40:00,81.34,81.35,81.32,81.34,20766.0,76.9877,76.9972,76.9688,76.9877,20766.0
2019-07-15 14:45:00,81.35,81.37,81.34,81.35,30119.0,76.9972,77.0161,76.9877,76.9972,30119.0
2019-07-15 14:50:00,81.35,81.37,81.34,81.37,48277.0,76.9972,77.0161,76.9877,77.0161,48277.0
2019-07-15 14:55:00,81.38,81.38,81.37,81.37,29076.0,77.0256,77.0256,77.0161,77.0161,29076.0
2019-07-15 15:00:00,81.38,81.41,81.37,81.39,81565.0,77.0256,77.054,77.0161,77.035,81565.0
2019-07-15 15:05:00,81.39,81.39,81.37,81.38,31503.0,77.035,77.035,77.0161,77.0256,31503.0
2019-07-15 15:10:00,81.39,81.39,81.33,81.34,102888.0,77.035,77.035,76.9782,76.9877,102888.0
2019-07-15 15:15:00,81.34,81.34,81.32,81.33,87074.0,76.9877,76.9877,76.9688,76.9782,87074.0
2019-07-15 15:20:00,81.34,81.38,81.32,81.37,81088.0,76.9877,77.0256,76.9688,77.0161,81088.0
2019-07-15 15:25:00,81.37,81.38,81.36,81.37,37760.0,77.0161,77.0256,77.0066,77.0161,37760.0
2019-07-15 15:30:00,81.36,81.4,81.36,81.39,152724.0,77.0066,77.0445,77.0066,77.035,152724.0
2019-07-15 15:35:00,81.38,81.39,81.36,81.37,64309.0,77.0256,77.035,77.0066,77.0161,64309.0
2019-07-15 15:40:00,81.38,81.43,81.38,81.41,182920.0,77.0256,77.0729,77.0256,77.054,182920.0
2019-07-15 15:45:00,81.41,81.41,81.38,81.39,105787.0,77.054,77.054,77.0256,77.035,105787.0
2019-07-15 15:50:00,81.39,81.39,81.36,81.39,313629.0,77.035,77.035,77.0066,77.035,313629.0
2019-07-15 15:55:00,81.39,81.41,81.31,81.41,596046.0,77.035,77.054,76.9593,77.054,596046.0
2019-07-16 09:30:00,81.31,81.32,81.11,81.22,149606.0,76.9593,76.9688,76.77,76.8741,149606.0
2019-07-16 09:35:00,81.22,81.26,81.12,81.17,93482.0,76.8741,76.912,76.7795,76.8268,93482.0
2019-07-16 09:40:00,81.17,81.22,81.14,81.19,58662.0,76.8268,76.8741,76.7984,76.8457,58662.0
2019-07-16 09:45:00,81.19,81.25,81.19,81.23,55433.0,76.8457,76.9025,76.8457,76.8836,55433.0
2019-07-16 09:50:00,81.22,81.24,81.16,81.18,56919.0,76.8741,76.8931,76.8173,76.8363,56919.0
2019-07-16 09:55:00,81.18,81.25,81.18,81.25,56660.0,76.8363,76.9025,76.8363,76.9025,56660.0
2019-07-16 10:00:00,81.25,81.26,81.18,81.2,69030.0,76.9025,76.912,76.8363,76.8552,69030.0
2019-07-16 10:05:00,81.18,81.21,81.15,81.19,67471.0,76.8363,76.8647,76.8079,76.8457,67471.0
2019-07-16 10:10:00,81.19,81.19,81.11,81.11,71891.0,76.8457,76.8457,76.77,76.77,71891.0
2019-07-16 10:15:00,81.1,81.13,81.03,81.04,50427.0,76.7606,76.7889,76.6943,76.7038,50427.0
2019-07-16 10:20:00,81.04,81.15,81.04,81.15,172034.0,76.7038,76.8079,76.7038,76.8079,172034.0
2019-07-16 10:25:00,81.16,81.18,81.13,81.15,114874.0,76.8173,76.8363,76.7889,76.8079,114874.0
2019-07-16 10:30:00,81.15,81.18,81.13,81.14,28471.0,76.8079,76.8363,76.7889,76.7984,28471.0
2019-07-16 10:35:00,81.14,81.16,81.1,81.15,77494.0,76.7984,76.8173,76.7606,76.8079,77494.0
2019-07-16 10:40:00,81.15,81.19,81.15,81.18,25924.0,76.8079,76.8457,76.8079,76.8363,25924.0
2019-07-16 10:45:00,81.18,81.23,81.17,81.2,43624.0,76.8363,76.8836,76.8268,76.8552,43624.0
2019-07-16 10:50:00,81.19,81.2,81.11,81.13,33262.0,76.8457,76.8552,76.77,76.7889,33262.0
2019-07-16 10:55:00,81.14,81.17,81.12,81.16,43489.0,76.7984,76.8268,76.7795,76.8173,43489.0
2019-07-16 11:00:00,81.16,81.18,81.12,81.13,42529.0,76.8173,76.8363,76.7795,76.7889,42529.0
2019-07-16 11:05:00,81.13,81.15,81.11,81.11,19909.0,76.7889,76.8079,76.77,76.77,19909.0
2019-07-16 11:10:00,81.11,81.15,81.08,81.09,55825.0,76.77,76.8079,76.7416,76.7511,55825.0
2019-07-16 11:15:00,81.09,81.09,81.0,81.02,37651.0,76.7511,76.7511,76.6659,76.6848,37651.0
2019-07-16 11:20:00,81.02,81.05,81.01,81.04,25012.0,76.6848,76.7132,76.6754,76.7038,25012.0
2019-07-16 11:25:00,81.03,81.03,80.97,81.01,41081.0,76.6943,76.6943,76.6375,76.6754,41081.0
2019-07-16 11:30:00,81.01,81.06,81.0,81.05,26398.0,76.6754,76.7227,76.6659,76.7132,26398.0
2019-07-16 11:35:00,81.05,81.05,81.01,81.04,18811.0,76.7132,76.7132,76.6754,76.7038,18811.0
2019-07-16 11:40:00,81.04,81.05,81.0,81.02,25340.0,76.7038,76.7132,76.6659,76.6848,25340.0
2019-07-16 11:45:00,81.03,81.05,81.02,81.03,64760.0,76.6943,76.7132,76.6848,76.6943,64760.0
2019-07-16 11:50:00,81.02,81.03,80.97,80.97,66402.0,76.6848,76.6943,76.6375,76.6375,66402.0
2019-07-16 11:55:00,80.98,81.01,80.92,80.93,59080.0,76.647,76.6754,76.5902,76.5996,59080.0
2019-07-16 12:00:00,80.92,80.95,80.88,80.91,74250.0,76.5902,76.6186,76.5523,76.5807,74250.0
2019-07-16 12:05:00,80.9,80.9,80.74,80.75,126557.0,76.5713,76.5713,76.4198,76.4293,126557.0
2019-07-16 12:10:00,80.75,80.75,80.61,80.67,592770.0,76.4293,76.4293,76.2968,76.3536,592770.0
2019-07-16 12:15:00,80.67,80.69,80.53,80.55,121147.0,76.3536,76.3725,76.2211,76.24,121147.0
2019-07-16 12:20:00,80.54,80.65,80.51,80.64,134871.0,76.2305,76.3346,76.2021,76.3252,134871.0
2019-07-16 12:25:00,80.65,80.71,80.63,80.64,199742.0,76.3346,76.3914,76.3157,76.3252,199742.0
2019-07-16 12:30:00,80.65,80.67,80.62,80.66,84247.0,76.3346,76.3536,76.3062,76.3441,84247.0
2019-07-16 12:35:00,80.66,80.72,80.65,80.71,153339.0,76.3441,76.4009,76.3346,76.3914,153339.0
2019-07-16 12:40:00,80.71,80.75,80.7,80.73,68891.0,76.3914,76.4293,76.382,76.4103,68891.0
2019-07-16 12:45:00,80.73,80.78,80.73,80.76,56677.0,76.4103,76.4577,76.4103,76.4387,56677.0
2019-07-16 12:50:00,80.76,80.77,80.7,80.71,53732.0,76.4387,76.4482,76.382,76.3914,53732.0
2019-07-16 12:55:00,80.7,80.75,80.68,80.74,41373.0,76.382,76.4293,76.363,76.4198,41373.0
2019-07-16 13:00:00,80.75,80.87,80.74,80.85,108593.0,76.4293,76.5429,76.4198,76.5239,108593.0
2019-07-16 13:05:00,80.85,80.88,80.83,80.85,50131.0,76.5239,76.5523,76.505,76.5239,50131.0
2019-07-16 13:10:00,80.85,80.88,80.83,80.86,46110.0,76.5239,76.5523,76.505,76.5334,46110.0
2019-07-16 13:15:00,80.86,80.87,80.83,80.83,26773.0,76.5334,76.5429,76.505,76.505,26773.0
2019-07-16 13:20:00,80.83,80.87,80.83,80.84,25863.0,76.505,76.5429,76.505,76.5145,25863.0
2019-07-16 13:25:00,80.84,80.86,80.8,80.81,47852.0,76.5145,76.5334,76.4766,76.4861,47852.0
2019-07-16 13:30:00,80.8,80.84,80.79,80.82,27756.0,76.4766,76.5145,76.4671,76.4955,27756.0
2019-07-16 13:35:00,80.83,80.83,80.77,80.78,25164.0,76.505,76.505,76.4482,76.4577,25164.0
2019-07-16 13:40:00,80.77,80.77,80.73,80.73,35096.0,76.4482,76.4482,76.4103,76.4103,35096.0
2019-07-16 13:45:00,80.73,80.73,80.65,80.67,85802.0,76.4103,76.4103,76.3346,76.3536,85802.0
2019-07-16 13:50:00,80.67,80.69,80.62,80.63,35638.0,76.3536,76.3725,76.3062,76.3157,35638.0
2019-07-16 13:55:00,80.61,80.64,80.57,80.58,35523.0,76.2968,76.3252,76.2589,76.2684,35523.0
2019-07-16 14:00:00,80.58,80.65,80.57,80.65,88578.0,76.2684,76.3346,76.2589,76.3346,88578.0
2019-07-16 14:05:00,80.65,80.68,80.63,80.65,125540.0,76.3346,76.363,76.3157,76.3346,125540.0
2019-07-16 14:10:00,80.66,80.66,80.6,80.64,60050.0,76.3441,76.3441,76.2873,76.3252,60050.0
2019-07-16 14:15:00,80.64,80.65,80.59,80.6,47976.0,76.3252,76.3346,76.2778,76.2873,47976.0
2019-07-16 14:20:00,80.59,80.63,80.56,80.62,47443.0,76.2778,76.3157,76.2494,76.3062,47443.0
2019-07-16 14:25:00,80.62,80.62,80.57,80.58,56234.0,76.3062,76.3062,76.2589,76.2684,56234.0
2019-07-16 14:30:00,80.58,80.6,80.51,80.52,138891.0,76.2684,76.2873,76.2021,76.2116,138891.0
2019-07-16 14:35:00,80.52,80.59,80.52,80.58,50527.0,76.2116,76.2778,76.2116,76.2684,50527.0
2019-07-16 14:40:00,80.58,80.65,80.56,80.63,143106.0,76.2684,76.3346,76.2494,76.3157,143106.0
2019-07-16 14:45:00,80.63,80.65,80.6,80.64,58045.0,76.3157,76.3346,76.2873,76.3252,58045.0
2019-07-16 14:50:00,80.65,80.68,80.64,80.68,134087.0,76.3346,76.363,76.3252,76.363,134087.0
2019-07-16 14:55:00,80.68,80.69,80.64,80.65,173304.0,76.363,76.3725,76.3252,76.3346,173304.0
2019-07-16 15:00:00,80.64,80.72,80.63,80.71,80395.0,76.3252,76.4009,76.3157,76.3914,80395.0
2019-07-16 15:05:00,80.71,80.74,80.7,80.71,45097.0,76.3914,76.4198,76.382,76.3914,45097.0
2019-07-16 15:10:00,80.71,80.77,80.7,80.74,105646.0,76.3914,76.4482,76.382,76.4198,105646.0
2019-07-16 15:15:00,80.73,80.78,80.72,80.74,148730.0,76.4103,76.4577,76.4009,76.4198,148730.0
2019-07-16 15:20:00,80.73,80.76,80.71,80.73,103318.0,76.4103,76.4387,76.3914,76.4103,103318.0
2019-07-16 15:25:00,80.73,80.73,80.69,80.69,41453.0,76.4103,76.4103,76.3725,76.3725,41453.0
2019-07-16 15:30:00,80.69,80.74,80.69,80.7,73380.0,76.3725,76.4198,76.3725,76.382,73380.0
2019-07-16 15:35:00,80.7,80.76,80.7,80.75,191507.0,76.382,76.4387,76.382,76.4293,191507.0
2019-07-16 15:40:00,80.75,80.77,80.71,80.73,179858.0,76.4293,76.4482,76.3914,76.4103,179858.0
2019-07-16 15:45:00,80.73,80.75,80.67,80.7,219374.0,76.4103,76.4293,76.3536,76.382,219374.0
2019-07-16 15:50:00,80.7,80.74,80.67,80.7,280263.0,76.382,76.4198,76.3536,76.382,280263.0
2019-07-16 15:55:00,80.7,80.74,80.62,80.66,815003.0,76.382,76.4198,76.3062,76.3441,815003.0
2019-07-17 09:30:00,80.84,80.84,80.68,80.81,65591.0,76.5145,76.5145,76.363,76.4861,65591.0
2019-07-17 09:35:00,80.81,80.88,80.74,80.85,75287.0,76.4861,76.5523,76.4198,76.5239,75287.0
2019-07-17 09:40:00,80.84,80.93,80.83,80.91,56679.0,76.5145,76.5996,76.505,76.5807,56679.0
2019-07-17 09:45:00,80.92,80.93,80.84,80.89,71292.0,76.5902,76.5996,76.5145,76.5618,71292.0
2019-07-17 09:50:00,80.89,80.96,80.87,80.96,47761.0,76.5618,76.628,76.5429,76.628,47761.0
2019-07-17 09:55:00,80.97,80.98,80.87,80.91,49910.0,76.6375,76.647,76.5429,76.5807,49910.0
2019-07-17 10:00:00,80.91,80.98,80.91,80.94,46865.0,76.5807,76.647,76.5807,76.6091,46865.0
2019-07-17 10:05:00,80.94,80.97,80.82,80.82,67429.0,76.6091,76.6375,76.4955,76.4955,67429.0
2019-07-17 10:10:00,80.82,80.86,80.81,80.81,77293.0,76.4955,76.5334,76.4861,76.4861,77293.0
2019-07-17 10:15:00,80.8,80.85,80.75,80.78,145165.0,76.4766,76.5239,76.4293,76.4577,145165.0
2019-07-17 10:20:00,80.78,80.88,80.76,80.85,86442.0,76.4577,76.5523,76.4387,76.5239,86442.0
2019-07-17 10:25:00,80.84,80.86,80.81,80.81,142434.0,76.5145,76.5334,76.4861,76.4861,142434.0
2019-07-17 10:30:00,80.81,80.85,80.77,80.83,141750.0,76.4861,76.5239,76.4482,76.505,141750.0
2019-07-17 10:35:00,80.83,80.89,80.83,80.86,132236.0,76.505,76.5618,76.505,76.5334,132236.0
2019-07-17 10:40:00,80.85,80.85,80.69,80.69,108017.0,76.5239,76.5239,76.3725,76.3725,108017.0
2019-07-17 10:45:00,80.69,80.72,80.66,80.68,61568.0,76.3725,76.4009,76.3441,76.363,61568.0
2019-07-17 10:50:00,80.67,80.73,80.64,80.67,72267.0,76.3536,76.4103,76.3252,76.3536,72267.0
2019-07-17 10:55:00,80.67,80.73,80.66,80.71,43020.0,76.3536,76.4103,76.3441,76.3914,43020.0
2019-07-17 11:00:00,80.71,80.76,80.7,80.75,58299.0,76.3914,76.4387,76.382,76.4293,58299.0
2019-07-17 11:05:00,80.74,80.78,80.72,80.77,26639.0,76.4198,76.4577,76.4009,76.4482,26639.0
2019-07-17 11:10:00,80.77,80.81,80.76,80.79,55917.0,76.4482,76.4861,76.4387,76.4671,55917.0
2019-07-17 11:15:00,80.8,80.81,80.76,80.76,52401.0,76.4766,76.4861,76.4387,76.4387,52401.0
2019-07-17 11:20:00,80.76,80.84,80.76,80.82,42431.0,76.4387,76.5145,76.4387,76.4955,42431.0
2019-07-17 11:25:00,80.81,80.82,80.77,80.78,51822.0,76.4861,76.4955,76.4482,76.4577,51822.0
2019-07-17 11:30:00,80.77,80.82,80.73,80.73,72618.0,76.4482,76.4955,76.4103,76.4103,72618.0
2019-07-17 11:35:00,80.72,80.77,80.72,80.76,30719.0,76.4009,76.4482,76.4009,76.4387,30719.0
2019-07-17 11:40:00,80.76,80.83,80.74,80.82,28407.0,76.4387,76.505,76.4198,76.4955,28407.0
2019-07-17 11:45:00,80.83,80.85,80.8,80.85,66852.0,76.505,76.5239,76.4766,76.5239,66852.0
2019-07-17 11:50:00,80.85,80.88,80.84,80.86,86310.0,76.5239,76.5523,76.5145,76.5334,86310.0
2019-07-17 11:55:00,80.86,80.87,80.82,80.82,56513.0,76.5334,76.5429,76.4955,76.4955,56513.0
2019-07-17 12:00:00,80.83,80.84,80.81,80.83,58624.0,76.505,76.5145,76.4861,76.505,58624.0
2019-07-17 12:05:00,80.83,80.85,80.81,80.82,38704.0,76.505,76.5239,76.4861,76.4955,38704.0
2019-07-17 12:10:00,80.83,80.84,80.76,80.8,107808.0,76.505,76.5145,76.4387,76.4766,107808.0
2019-07-17 12:15:00,80.79,80.81,80.77,80.79,30907.0,76.4671,76.4861,76.4482,76.4671,30907.0
2019-07-17 12:20:00,80.8,80.81,80.74,80.77,38424.0,76.4766,76.4861,76.4198,76.4482,38424.0
2019-07-17 12:25:00,80.76,80.78,80.75,80.77,15495.0,76.4387,76.4577,76.4293,76.4482,15495.0
2019-07-17 12:30:00,80.77,80.79,80.76,80.77,42209.0,76.4482,76.4671,76.4387,76.4482,42209.0
2019-07-17 12:35:00,80.77,80.83,80.77,80.81,32769.0,76.4482,76.505,76.4482,76.4861,32769.0
2019-07-17 12:40:00,80.8,80.83,80.79,80.81,27700.0,76.4766,76.505,76.4671,76.4861,27700.0
2019-07-17 12:45:00,80.8,80.81,80.77,80.77,22628.0,76.4766,76.4861,76.4482,76.4482,22628.0
2019-07-17 12:50:00,80.78,80.83,80.77,80.8,22061.0,76.4577,76.505,76.4482,76.4766,22061.0
2019-07-17 12:55:00,80.81,80.83,80.79,80.8,17100.0,76.4861,76.505,76.4671,76.4766,17100.0
2019-07-17 13:00:00,80.8,80.84,80.78,80.78,23780.0,76.4766,76.5145,76.4577,76.4577,23780.0
2019-07-17 13:05:00,80.78,80.79,80.75,80.77,38507.0,76.4577,76.4671,76.4293,76.4482,38507.0
2019-07-17 13:10:00,80.77,80.79,80.76,80.77,23211.0,76.4482,76.4671,76.4387,76.4482,23211.0
2019-07-17 13:15:00,80.78,80.79,80.76,80.77,33569.0,76.4577,76.4671,76.4387,76.4482,33569.0
2019-07-17 13:20:00,80.77,80.79,80.76,80.78,38009.0,76.4482,76.4671,76.4387,76.4577,38009.0
2019-07-17 13:25:00,80.78,80.83,80.77,80.81,37642.0,76.4577,76.505,76.4482,76.4861,37642.0
2019-07-17 13:30:00,80.81,80.84,80.81,80.82,30886.0,76.4861,76.5145,76.4861,76.4955,30886.0
2019-07-17 13:35:00,80.82,80.84,80.8,80.82,23990.0,76.4955,76.5145,76.4766,76.4955,23990.0
2019-07-17 13:40:00,80.82,80.87,80.82,80.84,53802.0,76.4955,76.5429,76.4955,76.5145,53802.0
2019-07-17 13:45:00,80.84,80.86,80.82,80.85,47817.0,76.5145,76.5334,76.4955,76.5239,47817.0
2019-07-17 13:50:00,80.85,80.86,80.83,80.85,26933.0,76.5239,76.5334,76.505,76.5239,26933.0
2019-07-17 13:55:00,80.85,80.88,80.84,80.87,30996.0,76.5239,76.5523,76.5145,76.5429,30996.0
2019-07-17 14:00:00,80.87,80.87,80.79,80.79,94009.0,76.5429,76.5429,76.4671,76.4671,94009.0
2019-07-17 14:05:00,80.79,80.81,80.76,80.77,76871.0,76.4671,76.4861,76.4387,76.4482,76871.0
2019-07-17 14:10:00,80.78,80.79,80.72,80.72,69173.0,76.4577,76.4671,76.4009,76.4009,69173.0
2019-07-17 14:15:00,80.72,80.77,80.71,80.75,56642.0,76.4009,76.4482,76.3914,76.4293,56642.0
2019-07-17 14:20:00,80.76,80.8,80.76,80.78,34726.0,76.4387,76.4766,76.4387,76.4577,34726.0
2019-07-17 14:25:00,80.79,80.81,80.79,80.8,37548.0,76.4671,76.4861,76.4671,76.4766,37548.0
2019-07-17 14:30:00,80.8,80.83,80.78,80.83,62581.0,76.4766,76.505,76.4577,76.505,62581.0
2019-07-17 14:35:00,80.83,80.83,80.79,80.8,41613.0,76.505,76.505,76.4671,76.4766,41613.0
2019-07-17 14:40:00,80.8,80.83,80.79,80.8,63888.0,76.4766,76.505,76.4671,76.4766,63888.0
2019-07-17 14:45:00,80.8,80.82,80.78,80.81,35182.0,76.4766,76.4955,76.4577,76.4861,35182.0
2019-07-17 14:50:00,80.81,80.83,80.75,80.75,86048.0,76.4861,76.505,76.4293,76.4293,86048.0
2019-07-17 14:55:00,80.75,80.78,80.74,80.78,26555.0,76.4293,76.4577,76.4198,76.4577,26555.0
2019-07-17 15:00:00,80.77,80.78,80.7,80.7,149012.0,76.4482,76.4577,76.382,76.382,149012.0
2019-07-17 15:05:00,80.7,80.77,80.68,80.77,63320.0,76.382,76.4482,76.363,76.4482,63320.0
2019-07-17 15:10:00,80.77,80.79,80.76,80.78,42240.0,76.4482,76.4671,76.4387,76.4577,42240.0
2019-07-17 15:15:00,80.79,80.8,80.76,80.77,32698.0,76.4671,76.4766,76.4387,76.4482,32698.0
2019-07-17 15:20:00,80.77,80.78,80.71,80.71,45946.0,76.4482,76.4577,76.3914,76.3914,45946.0
2019-07-17 15:25:00,80.72,80.74,80.67,80.69,50623.0,76.4009,76.4198,76.3536,76.3725,50623.0
2019-07-17 15:30:00,80.69,80.76,80.67,80.75,79817.0,76.3725,76.4387,76.3536,76.4293,79817.0
2019-07-17 15:35:00,80.74,80.75,80.7,80.7,112709.0,76.4198,76.4293,76.382,76.382,112709.0
2019-07-17 15:40:00,80.71,80.71,80.65,80.66,144909.0,76.3914,76.3914,76.3346,76.3441,144909.0
2019-07-17 15:45:00,80.66,80.68,80.63,80.65,154274.0,76.3441,76.363,76.3157,76.3346,154274.0
2019-07-17 15:50:00,80.65,80.68,80.59,80.62,218604.0,76.3346,76.363,76.2778,76.3062,218604.0
2019-07-17 15:55:00,80.61,80.61,80.43,80.43,1229442.0,76.2968,76.2968,76.1264,76.1264,1229442.0
2019-07-18 09:30:00,80.28,80.53,80.2,80.53,222489.0,75.9844,76.2211,75.9087,76.2211,222489.0
2019-07-18 09:35:00,80.53,80.79,80.53,80.74,106123.0,76.2211,76.4671,76.2211,76.4198,106123.0
2019-07-18 09:40:00,80.74,80.77,80.68,80.73,129392.0,76.4198,76.4482,76.363,76.4103,129392.0
2019-07-18 09:45:00,80.73,80.79,80.7,80.74,103851.0,76.4103,76.4671,76.382,76.4198,103851.0
2019-07-18 09:50:00,80.74,80.83,80.7,80.79,102197.0,76.4198,76.505,76.382,76.4671,102197.0
2019-07-18 09:55:00,80.79,80.8,80.7,80.7,81007.0,76.4671,76.4766,76.382,76.382,81007.0
2019-07-18 10:00:00,80.71,80.71,80.61,80.66,93012.0,76.3914,76.3914,76.2968,76.3441,93012.0
2019-07-18 10:05:00,80.66,80.8,80.62,80.72,101948.0,76.3441,76.4766,76.3062,76.4009,101948.0
2019-07-18 10:10:00,80.73,80.78,80.71,80.77,91395.0,76.4103,76.4577,76.3914,76.4482,91395.0
2019-07-18 10:15:00,80.77,80.8,80.73,80.78,313873.0,76.4482,76.4766,76.4103,76.4577,313873.0
2019-07-18 10:20:00,80.79,80.84,80.76,80.8,333481.0,76.4671,76.5145,76.4387,76.4766,333481.0
2019-07-18 10:25:00,80.8,80.8,80.73,80.74,75466.0,76.4766,76.4766,76.4103,76.4198,75466.0
2019-07-18 10:30:00,80.74,80.79,80.7,80.7,36907.0,76.4198,76.4671,76.382,76.382,36907.0
2019-07-18 10:35:00,80.71,80.73,80.64,80.65,77684.0,76.3914,76.4103,76.3252,76.3346,77684.0
2019-07-18 10:40:00,80.65,80.71,80.64,80.69,49391.0,76.3346,76.3914,76.3252,76.3725,49391.0
2019-07-18 10:45:00,80.7,80.77,80.7,80.71,41304.0,76.382,76.4482,76.382,76.3914,41304.0
2019-07-18 10:50:00,80.71,80.72,80.61,80.61,45317.0,76.3914,76.4009,76.2968,76.2968,45317.0
2019-07-18 10:55:00,80.6,80.65,80.58,80.63,45467.0,76.2873,76.3346,76.2684,76.3157,45467.0
2019-07-18 11:00:00,80.63,80.64,80.57,80.58,25691.0,76.3157,76.3252,76.2589,76.2684,25691.0
2019-07-18 11:05:00,80.58,80.61,80.5,80.51,44763.0,76.2684,76.2968,76.1927,76.2021,44763.0
2019-07-18 11:10:00,80.52,80.56,80.46,80.48,135133.0,76.2116,76.2494,76.1548,76.1737,135133.0
2019-07-18 11:15:00,80.49,80.53,80.48,80.5,95568.0,76.1832,76.2211,76.1737,76.1927,95568.0
2019-07-18 11:20:00,80.5,80.5,80.35,80.36,55762.0,76.1927,76.1927,76.0507,76.0601,55762.0
2019-07-18 11:25:00,80.36,80.42,80.36,80.41,61087.0,76.0601,76.1169,76.0601,76.1075,61087.0
2019-07-18 11:30:00,80.41,80.43,80.34,80.4,80390.0,76.1075,76.1264,76.0412,76.098,80390.0
2019-07-18 11:35:00,80.4,80.41,80.34,80.38,77079.0,76.098,76.1075,76.0412,76.0791,77079.0
2019-07-18 11:40:00,80.37,80.38,80.28,80.29,91473.0,76.0696,76.0791,75.9844,75.9939,91473.0
2019-07-18 11:45:00,80.29,80.34,80.26,80.29,82812.0,75.9939,76.0412,75.9655,75.9939,82812.0
2019-07-18 11:50:00,80.28,80.35,80.28,80.34,142871.0,75.9844,76.0507,75.9844,76.0412,142871.0
2019-07-18 11:55:00,80.35,80.37,80.32,80.34,183977.0,76.0507,76.0696,76.0223,76.0412,183977.0
2019-07-18 12:00:00,80.33,80.38,80.31,80.37,63613.0,76.0318,76.0791,76.0128,76.0696,63613.0
2019-07-18 12:05:00,80.38,80.45,80.38,80.45,105122.0,76.0791,76.1453,76.0791,76.1453,105122.0
2019-07-18 12:10:00,80.45,80.48,80.42,80.43,80553.0,76.1453,76.1737,76.1169,76.1264,80553.0
2019-07-18 12:15:00,80.44,80.48,80.42,80.47,36709.0,76.1359,76.1737,76.1169,76.1643,36709.0
2019-07-18 12:20:00,80.48,80.54,80.46,80.54,69121.0,76.1737,76.2305,76.1548,76.2305,69121.0
2019-07-18 12:25:00,80.54,80.55,80.49,80.5,37132.0,76.2305,76.24,76.1832,76.1927,37132.0
2019-07-18 12:30:00,80.51,80.54,80.49,80.49,48852.0,76.2021,76.2305,76.1832,76.1832,48852.0
2019-07-18 12:35:00,80.5,80.54,80.48,80.53,90474.0,76.1927,76.2305,76.1737,76.2211,90474.0
2019-07-18 12:40:00,80.53,80.58,80.52,80.56,21569.0,76.2211,76.2684,76.2116,76.2494,21569.0
2019-07-18 12:45:00,80.56,80.61,80.56,80.58,29911.0,76.2494,76.2968,76.2494,76.2684,29911.0
2019-07-18 12:50:00,80.58,80.6,80.57,80.57,35084.0,76.2684,76.2873,76.2589,76.2589,35084.0
2019-07-18 12:55:00,80.57,80.57,80.53,80.55,104584.0,76.2589,76.2589,76.2211,76.24,104584.0
2019-07-18 13:00:00,80.55,80.59,80.55,80.58,31922.0,76.24,76.2778,76.24,76.2684,31922.0
2019-07-18 13:05:00,80.59,80.61,80.56,80.59,31410.0,76.2778,76.2968,76.2494,76.2778,31410.0
2019-07-18 13:10:00,80.59,80.62,80.57,80.62,14992.0,76.2778,76.3062,76.2589,76.3062,14992.0
2019-07-18 13:15:00,80.62,80.67,80.62,80.65,58104.0,76.3062,76.3536,76.3062,76.3346,58104.0
2019-07-18 13:20:00,80.65,80.66,80.62,80.62,21574.0,76.3346,76.3441,76.3062,76.3062,21574.0
2019-07-18 13:25:00,80.63,80.67,80.63,80.64,28055.0,76.3157,76.3536,76.3157,76.3252,28055.0
2019-07-18 13:30:00,80.64,80.66,80.64,80.64,31539.0,76.3252,76.3441,76.3252,76.3252,31539.0
2019-07-18 13:35:00,80.63,80.71,80.63,80.7,56700.0,76.3157,76.3914,76.3157,76.382,56700.0
2019-07-18 13:40:00,80.71,80.72,80.69,80.69,44963.0,76.3914,76.4009,76.3725,76.3725,44963.0
2019-07-18 13:45:00,80.69,80.71,80.62,80.62,95247.0,76.3725,76.3914,76.3062,76.3062,95247.0
2019-07-18 13:50:00,80.62,80.64,80.58,80.6,46724.0,76.3062,76.3252,76.2684,76.2873,46724.0
2019-07-18 13:55:00,80.6,80.65,80.6,80.65,24095.0,76.2873,76.3346,76.2873,76.3346,24095.0
2019-07-18 14:00:00,80.65,80.72,80.65,80.71,31755.0,76.3346,76.4009,76.3346,76.3914,31755.0
2019-07-18 14:05:00,80.71,80.75,80.7,80.75,83577.0,76.3914,76.4293,76.382,76.4293,83577.0
2019-07-18 14:10:00,80.75,80.79,80.74,80.77,122325.0,76.4293,76.4671,76.4198,76.4482,122325.0
2019-07-18 14:15:00,80.76,80.86,80.76,80.84,57650.0,76.4387,76.5334,76.4387,76.5145,57650.0
2019-07-18 14:20:00,80.85,80.95,80.85,80.92,181208.0,76.5239,76.6186,76.5239,76.5902,181208.0
2019-07-18 14:25:00,80.92,80.95,80.89,80.93,56696.0,76.5902,76.6186,76.5618,76.5996,56696.0
2019-07-18 14:30:00,80.93,80.96,80.91,80.94,49670.0,76.5996,76.628,76.5807,76.6091,49670.0
2019-07-18 14:35:00,80.95,81.0,80.95,80.98,63742.0,76.6186,76.6659,76.6186,76.647,63742.0
2019-07-18 14:40:00,80.99,81.03,80.96,81.01,192836.0,76.6564,76.6943,76.628,76.6754,192836.0
2019-07-18 14:45:00,81.01,81.05,80.99,81.01,110062.0,76.6754,76.7132,76.6564,76.6754,110062.0
2019-07-18 14:50:00,81.01,81.01,80.97,80.98,74832.0,76.6754,76.6754,76.6375,76.647,74832.0
2019-07-18 14:55:00,80.98,81.07,80.97,81.06,36192.0,76.647,76.7322,76.6375,76.7227,36192.0
2019-07-18 15:00:00,81.06,81.16,81.03,81.14,125965.0,76.7227,76.8173,76.6943,76.7984,125965.0
2019-07-18 15:05:00,81.14,81.14,81.07,81.09,71171.0,76.7984,76.7984,76.7322,76.7511,71171.0
2019-07-18 15:10:00,81.08,81.1,81.04,81.09,66907.0,76.7416,76.7606,76.7038,76.7511,66907.0
2019-07-18 15:15:00,81.09,81.09,80.97,80.99,102278.0,76.7511,76.7511,76.6375,76.6564,102278.0
2019-07-18 15:20:00,80.99,80.99,80.93,80.93,155619.0,76.6564,76.6564,76.5996,76.5996,155619.0
2019-07-18 15:25:00,80.93,80.97,80.87,80.96,163096.0,76.5996,76.6375,76.5429,76.628,163096.0
2019-07-18 15:30:00,80.96,80.97,80.91,80.94,131147.0,76.628,76.6375,76.5807,76.6091,131147.0
2019-07-18 15:35:00,80.94,81.01,80.94,81.0,37693.0,76.6091,76.6754,76.6091,76.6659,37693.0
2019-07-18 15:40:00,81.01,81.02,80.96,80.99,88031.0,76.6754,76.6848,76.628,76.6564,88031.0
2019-07-18 15:45:00,80.98,80.99,80.92,80.94,99137.0,76.647,76.6564,76.5902,76.6091,99137.0
2019-07-18 15:50:00,80.94,80.97,80.89,80.91,98658.0,76.6091,76.6375,76.5618,76.5807,98658.0
2019-07-18 15:55:00,80.91,81.09,80.91,81.06,704316.0,76.5807,76.7511,76.5807,76.7227,704316.0
2019-07-19 09:30:00,81.78,81.88,81.58,81.64,157905.0,77.4042,77.4988,77.2149,77.2717,157905.0
2019-07-19 09:35:00,81.63,81.68,81.57,81.59,126322.0,77.2622,77.3095,77.2054,77.2243,126322.0
2019-07-19 09:40:00,81.58,81.65,81.55,81.56,120871.0,77.2149,77.2811,77.1865,77.1959,120871.0
2019-07-19 09:45:00,81.56,81.65,81.52,81.57,151918.0,77.1959,77.2811,77.1581,77.2054,151918.0
2019-07-19 09:50:00,81.57,81.58,81.5,81.54,160126.0,77.2054,77.2149,77.1391,77.177,160126.0
2019-07-19 09:55:00,81.54,81.61,81.48,81.6,52672.0,77.177,77.2433,77.1202,77.2338,52672.0
2019-07-19 10:00:00,81.6,81.69,81.6,81.65,73140.0,77.2338,77.319,77.2338,77.2811,73140.0
2019-07-19 10:05:00,81.64,81.64,81.43,81.43,114841.0,77.2717,77.2717,77.0729,77.0729,114841.0
2019-07-19 10:10:00,81.41,81.54,81.41,81.52,86600.0,77.054,77.177,77.054,77.1581,86600.0
2019-07-19 10:15:00,81.51,81.63,81.5,81.6,54696.0,77.1486,77.2622,77.1391,77.2338,54696.0
2019-07-19 10:20:00,81.62,81.64,81.52,81.56,58318.0,77.2527,77.2717,77.1581,77.1959,58318.0
2019-07-19 10:25:00,81.55,81.59,81.42,81.52,78777.0,77.1865,77.2243,77.0634,77.1581,78777.0
2019-07-19 10:30:00,81.51,81.56,81.44,81.44,52194.0,77.1486,77.1959,77.0824,77.0824,52194.0
2019-07-19 10:35:00,81.44,81.48,81.4,81.44,50803.0,77.0824,77.1202,77.0445,77.0824,50803.0
2019-07-19 10:40:00,81.44,81.48,81.41,81.47,26474.0,77.0824,77.1202,77.054,77.1108,26474.0
2019-07-19 10:45:00,81.46,81.46,81.31,81.33,72224.0,77.1013,77.1013,76.9593,76.9782,72224.0
2019-07-19 10:50:00,81.33,81.34,81.29,81.33,49758.0,76.9782,76.9877,76.9404,76.9782,49758.0
2019-07-19 10:55:00,81.33,81.44,81.29,81.39,33956.0,76.9782,77.0824,76.9404,77.035,33956.0
2019-07-19 11:00:00,81.39,81.44,81.35,81.44,19555.0,77.035,77.0824,76.9972,77.0824,19555.0
2019-07-19 11:05:00,81.43,81.51,81.38,81.51,45788.0,77.0729,77.1486,77.0256,77.1486,45788.0
2019-07-19 11:10:00,81.51,81.61,81.48,81.56,60430.0,77.1486,77.2433,77.1202,77.1959,60430.0
2019-07-19 11:15:00,81.56,81.6,81.55,81.56,63973.0,77.1959,77.2338,77.1865,77.1959,63973.0
2019-07-19 11:20:00,81.57,81.58,81.47,81.53,139256.0,77.2054,77.2149,77.1108,77.1675,139256.0
2019-07-19 11:25:00,81.52,81.52,81.45,81.46,51485.0,77.1581,77.1581,77.0918,77.1013,51485.0
2019-07-19 11:30:00,81.46,81.49,81.44,81.46,30513.0,77.1013,77.1297,77.0824,77.1013,30513.0
2019-07-19 11:35:00,81.47,81.48,81.32,81.34,155632.0,77.1108,77.1202,76.9688,76.9877,155632.0
2019-07-19 11:40:00,81.33,81.33,81.19,81.21,108822.0,76.9782,76.9782,76.8457,76.8647,108822.0
2019-07-19 11:45:00,81.21,81.23,81.17,81.22,45785.0,76.8647,76.8836,76.8268,76.8741,45785.0
2019-07-19 11:50:00,81.23,81.26,81.2,81.26,38100.0,76.8836,76.912,76.8552,76.912,38100.0
2019-07-19 11:55:00,81.26,81.3,81.24,81.29,28264.0,76.912,76.9499,76.8931,76.9404,28264.0
2019-07-19 12:00:00,81.29,81.37,81.29,81.36,30045.0,76.9404,77.0161,76.9404,77.0066,30045.0
2019-07-19 12:05:00,81.37,81.4,81.34,81.39,19616.0,77.0161,77.0445,76.9877,77.035,19616.0
2019-07-19 12:10:00,81.38,81.44,81.36,81.44,19606.0,77.0256,77.0824,77.0066,77.0824,19606.0
2019-07-19 12:15:00,81.44,81.45,81.41,81.43,27371.0,77.0824,77.0918,77.054,77.0729,27371.0
2019-07-19 12:20:00,81.43,81.44,81.37,81.37,27979.0,77.0729,77.0824,77.0161,77.0161,27979.0
2019-07-19 12:25:00,81.38,81.49,81.37,81.48,31069.0,77.0256,77.1297,77.0161,77.1202,31069.0
2019-07-19 12:30:00,81.48,81.54,81.47,81.52,26760.0,77.1202,77.177,77.1108,77.1581,26760.0
2019-07-19 12:35:00,81.52,81.55,81.51,81.53,25721.0,77.1581,77.1865,77.1486,77.1675,25721.0
2019-07-19 12:40:00,81.53,81.58,81.5,81.54,51328.0,77.1675,77.2149,77.1391,77.177,51328.0
2019-07-19 12:45:00,81.54,81.59,81.51,81.58,37958.0,77.177,77.2243,77.1486,77.2149,37958.0
2019-07-19 12:50:00,81.59,81.62,81.56,81.58,21282.0,77.2243,77.2527,77.1959,77.2149,21282.0
2019-07-19 12:55:00,81.58,81.58,81.53,81.56,31837.0,77.2149,77.2149,77.1675,77.1959,31837.0
2019-07-19 13:00:00,81.57,81.57,81.46,81.46,20583.0,77.2054,77.2054,77.1013,77.1013,20583.0
2019-07-19 13:05:00,81.46,81.49,81.42,81.43,34182.0,77.1013,77.1297,77.0634,77.0729,34182.0
2019-07-19 13:10:00,81.44,81.46,81.43,81.45,18720.0,77.0824,77.1013,77.0729,77.0918,18720.0
2019-07-19 13:15:00,81.44,81.47,81.42,81.43,41588.0,77.0824,77.1108,77.0634,77.0729,41588.0
2019-07-19 13:20:00,81.44,81.45,81.41,81.41,39620.0,77.0824,77.0918,77.054,77.054,39620.0
2019-07-19 13:25:00,81.41,81.45,81.4,81.44,32452.0,77.054,77.0918,77.0445,77.0824,32452.0
2019-07-19 13:30:00,81.44,81.45,81.4,81.42,36043.0,77.0824,77.0918,77.0445,77.0634,36043.0
2019-07-19 13:35:00,81.41,81.41,81.31,81.31,25823.0,77.054,77.054,76.9593,76.9593,25823.0
2019-07-19 13:40:00,81.32,81.34,81.29,81.34,30325.0,76.9688,76.9877,76.9404,76.9877,30325.0
2019-07-19 13:45:00,81.34,81.42,81.34,81.42,47461.0,76.9877,77.0634,76.9877,77.0634,47461.0
2019-07-19 13:50:00,81.41,81.45,81.39,81.41,156416.0,77.054,77.0918,77.035,77.054,156416.0
2019-07-19 13:55:00,81.41,81.41,81.32,81.39,121705.0,77.054,77.054,76.9688,77.035,121705.0
2019-07-19 14:00:00,81.4,81.46,81.39,81.4,82364.0,77.0445,77.1013,77.035,77.0445,82364.0
2019-07-19 14:05:00,81.39,81.41,81.22,81.23,130254.0,77.035,77.054,76.8741,76.8836,130254.0
2019-07-19 14:10:00,81.22,81.25,81.15,81.18,144748.0,76.8741,76.9025,76.8079,76.8363,144748.0
2019-07-19 14:15:00,81.19,81.21,81.12,81.12,234405.0,76.8457,76.8647,76.7795,76.7795,234405.0
2019-07-19 14:20:00,81.11,81.21,81.07,81.08,108169.0,76.77,76.8647,76.7322,76.7416,108169.0
2019-07-19 14:25:00,81.08,81.12,80.97,80.97,266147.0,76.7416,76.7795,76.6375,76.6375,266147.0
2019-07-19 14:30:00,80.97,81.08,80.94,80.96,144843.0,76.6375,76.7416,76.6091,76.628,144843.0
2019-07-19 14:35:00,80.95,80.98,80.88,80.95,230375.0,76.6186,76.647,76.5523,76.6186,230375.0
2019-07-19 14:40:00,80.96,81.03,80.95,80.98,196437.0,76.628,76.6943,76.6186,76.647,196437.0
2019-07-19 14:45:00,80.97,81.03,80.95,81.03,81815.0,76.6375,76.6943,76.6186,76.6943,81815.0
2019-07-19 14:50:00,81.03,81.07,81.0,81.02,168775.0,76.6943,76.7322,76.6659,76.6848,168775.0
2019-07-19 14:55:00,81.02,81.05,80.96,81.01,73516.0,76.6848,76.7132,76.628,76.6754,73516.0
2019-07-19 15:00:00,81.0,81.0,80.84,80.86,115264.0,76.6659,76.6659,76.5145,76.5334,115264.0
2019-07-19 15:05:00,80.84,80.91,80.82,80.86,224505.0,76.5145,76.5807,76.4955,76.5334,224505.0
2019-07-19 15:10:00,80.87,80.89,80.8,80.85,225488.0,76.5429,76.5618,76.4766,76.5239,225488.0
2019-07-19 15:15:00,80.86,80.89,80.78,80.8,171581.0,76.5334,76.5618,76.4577,76.4766,171581.0
2019-07-19 15:20:00,80.8,80.81,80.67,80.8,411003.0,76.4766,76.4861,76.3536,76.4766,411003.0
2019-07-19 15:25:00,80.8,80.87,80.8,80.85,138751.0,76.4766,76.5429,76.4766,76.5239,138751.0
2019-07-19 15:30:00,80.85,80.92,80.81,80.85,179355.0,76.5239,76.5902,76.4861,76.5239,179355.0
2019-07-19 15:35:00,80.85,80.87,80.8,80.87,63861.0,76.5239,76.5429,76.4766,76.5429,63861.0
2019-07-19 15:40:00,80.86,80.94,80.84,80.94,91707.0,76.5334,76.6091,76.5145,76.6091,91707.0
2019-07-19 15:45:00,80.93,80.93,80.71,80.73,225088.0,76.5996,76.5996,76.3914,76.4103,225088.0
2019-07-19 15:50:00,80.73,80.79,80.7,80.78,280894.0,76.4103,76.4671,76.382,76.4577,280894.0
2019-07-19 15:55:00,80.78,80.78,80.59,80.65,2794930.0,76.4577,76.4577,76.2778,76.3346,2794930.0
2019-07-22 09:30:00,80.99,81.26,80.99,81.26,164214.0,76.6564,76.912,76.6564,76.912,164214.0
2019-07-22 09:35:00,81.26,81.34,81.22,81.28,121824.0,76.912,76.9877,76.8741,76.9309,121824.0
2019-07-22 09:40:00,81.3,81.42,81.3,81.36,130793.0,76.9499,77.0634,76.9499,77.0066,130793.0
2019-07-22 09:45:00,81.37,81.49,81.32,81.47,74370.0,77.0161,77.1297,76.9688,77.1108,74370.0
2019-07-22 09:50:00,81.48,81.55,81.45,81.55,133807.0,77.1202,77.1865,77.0918,77.1865,133807.0
2019-07-22 09:55:00,81.55,81.58,81.52,81.57,63714.0,77.1865,77.2149,77.1581,77.2054,63714.0
2019-07-22 10:00:00,81.58,81.64,81.57,81.58,86982.0,77.2149,77.2717,77.2054,77.2149,86982.0
2019-07-22 10:05:00,81.58,81.62,81.55,81.58,53055.0,77.2149,77.2527,77.1865,77.2149,53055.0
2019-07-22 10:10:00,81.56,81.59,81.53,81.57,112584.0,77.1959,77.2243,77.1675,77.2054,112584.0
2019-07-22 10:15:00,81.56,81.61,81.5,81.5,151212.0,77.1959,77.2433,77.1391,77.1391,151212.0
2019-07-22 10:20:00,81.51,81.51,81.43,81.45,60150.0,77.1486,77.1486,77.0729,77.0918,60150.0
2019-07-22 10:25:00,81.45,81.57,81.45,81.54,90087.0,77.0918,77.2054,77.0918,77.177,90087.0
2019-07-22 10:30:00,81.55,81.61,81.51,81.52,125660.0,77.1865,77.2433,77.1486,77.1581,125660.0
2019-07-22 10:35:00,81.52,81.64,81.51,81.63,75192.0,77.1581,77.2717,77.1486,77.2622,75192.0
2019-07-22 10:40:00,81.64,81.65,81.46,81.48,120761.0,77.2717,77.2811,77.1013,77.1202,120761.0
2019-07-22 10:45:00,81.48,81.51,81.42,81.5,107931.0,77.1202,77.1486,77.0634,77.1391,107931.0
2019-07-22 10:50:00,81.49,81.49,81.4,81.44,67159.0,77.1297,77.1297,77.0445,77.0824,67159.0
2019-07-22 10:55:00,81.45,81.51,81.45,81.47,37134.0,77.0918,77.1486,77.0918,77.1108,37134.0
2019-07-22 11:00:00,81.46,81.52,81.42,81.44,54930.0,77.1013,77.1581,77.0634,77.0824,54930.0
2019-07-22 11:05:00,81.44,81.54,81.44,81.51,62543.0,77.0824,77.177,77.0824,77.1486,62543.0
2019-07-22 11:10:00,81.5,81.51,81.46,81.49,24498.0,77.1391,77.1486,77.1013,77.1297,24498.0
2019-07-22 11:15:00,81.5,81.51,81.41,81.47,67018.0,77.1391,77.1486,77.054,77.1108,67018.0
2019-07-22 11:20:00,81.46,81.47,81.41,81.44,36137.0,77.1013,77.1108,77.054,77.0824,36137.0
2019-07-22 11:25:00,81.44,81.5,81.43,81.49,42079.0,77.0824,77.1391,77.0729,77.1297,42079.0
2019-07-22 11:30:00,81.49,81.53,81.45,81.47,38290.0,77.1297,77.1675,77.0918,77.1108,38290.0
2019-07-22 11:35:00,81.47,81.57,81.47,81.55,46687.0,77.1108,77.2054,77.1108,77.1865,46687.0
2019-07-22 11:40:00,81.55,81.57,81.52,81.55,23636.0,77.1865,77.2054,77.1581,77.1865,23636.0
2019-07-22 11:45:00,81.54,81.58,81.53,81.56,32116.0,77.177,77.2149,77.1675,77.1959,32116.0
2019-07-22 11:50:00,81.56,81.61,81.53,81.6,26264.0,77.1959,77.2433,77.1675,77.2338,26264.0
2019-07-22 11:55:00,81.61,81.61,81.57,81.59,14240.0,77.2433,77.2433,77.2054,77.2243,14240.0
2019-07-22 12:00:00,81.6,81.61,81.48,81.52,53482.0,77.2338,77.2433,77.1202,77.1581,53482.0
2019-07-22 12:05:00,81.52,81.53,81.48,81.48,25976.0,77.1581,77.1675,77.1202,77.1202,25976.0
2019-07-22 12:10:00,81.49,81.54,81.49,81.54,25849.0,77.1297,77.177,77.1297,77.177,25849.0
2019-07-22 12:15:00,81.54,81.63,81.52,81.6,68589.0,77.177,77.2622,77.1581,77.2338,68589.0
2019-07-22 12:20:00,81.6,81.64,81.57,81.63,54126.0,77.2338,77.2717,77.2054,77.2622,54126.0
2019-07-22 12:25:00,81.63,81.64,81.58,81.59,37519.0,77.2622,77.2717,77.2149,77.2243,37519.0
2019-07-22 12:30:00,81.59,81.61,81.56,81.57,34805.0,77.2243,77.2433,77.1959,77.2054,34805.0
2019-07-22 12:35:00,81.58,81.65,81.56,81.61,35586.0,77.2149,77.2811,77.1959,77.2433,35586.0
2019-07-22 12:40:00,81.61,81.66,81.59,81.65,35010.0,77.2433,77.2906,77.2243,77.2811,35010.0
2019-07-22 12:45:00,81.65,81.66,81.61,81.62,46556.0,77.2811,77.2906,77.2433,77.2527,46556.0
2019-07-22 12:50:00,81.62,81.63,81.6,81.61,35509.0,77.2527,77.2622,77.2338,77.2433,35509.0
2019-07-22 12:55:00,81.61,81.64,81.58,81.62,129713.0,77.2433,77.2717,77.2149,77.2527,129713.0
2019-07-22 13:00:00,81.62,81.64,81.53,81.54,30440.0,77.2527,77.2717,77.1675,77.177,30440.0
2019-07-22 13:05:00,81.54,81.55,81.53,81.54,26114.0,77.177,77.1865,77.1675,77.177,26114.0
2019-07-22 13:10:00,81.55,81.58,81.53,81.58,24036.0,77.1865,77.2149,77.1675,77.2149,24036.0
2019-07-22 13:15:00,81.58,81.59,81.57,81.58,13144.0,77.2149,77.2243,77.2054,77.2149,13144.0
2019-07-22 13:20:00,81.58,81.6,81.56,81.58,20848.0,77.2149,77.2338,77.1959,77.2149,20848.0
2019-07-22 13:25:00,81.58,81.62,81.57,81.59,22681.0,77.2149,77.2527,77.2054,77.2243,22681.0
2019-07-22 13:30:00,81.59,81.65,81.59,81.63,19749.0,77.2243,77.2811,77.2243,77.2622,19749.0
2019-07-22 13:35:00,81.63,81.65,81.62,81.64,16150.0,77.2622,77.2811,77.2527,77.2717,16150.0
2019-07-22 13:40:00,81.65,81.66,81.63,81.65,14285.0,77.2811,77.2906,77.2622,77.2811,14285.0
2019-07-22 13:45:00,81.65,81.66,81.61,81.63,33885.0,77.2811,77.2906,77.2433,77.2622,33885.0
2019-07-22 13:50:00,81.62,81.65,81.61,81.64,91915.0,77.2527,77.2811,77.2433,77.2717,91915.0
2019-07-22 13:55:00,81.63,81.66,81.63,81.65,21724.0,77.2622,77.2906,77.2622,77.2811,21724.0
2019-07-22 14:00:00,81.65,81.67,81.64,81.65,34950.0,77.2811,77.3001,77.2717,77.2811,34950.0
2019-07-22 14:05:00,81.65,81.69,81.64,81.64,44072.0,77.2811,77.319,77.2717,77.2717,44072.0
2019-07-22 14:10:00,81.65,81.65,81.6,81.63,49667.0,77.2811,77.2811,77.2338,77.2622,49667.0
2019-07-22 14:15:00,81.62,81.65,81.61,81.62,26105.0,77.2527,77.2811,77.2433,77.2527,26105.0
2019-07-22 14:20:00,81.61,81.63,81.6,81.62,21233.0,77.2433,77.2622,77.2338,77.2527,21233.0
2019-07-22 14:25:00,81.61,81.62,81.59,81.61,28071.0,77.2433,77.2527,77.2243,77.2433,28071.0
2019-07-22 14:30:00,81.6,81.63,81.58,81.61,206515.0,77.2338,77.2622,77.2149,77.2433,206515.0
2019-07-22 14:35:00,81.6,81.61,81.54,81.54,49574.0,77.2338,77.2433,77.177,77.177,49574.0
2019-07-22 14:40:00,81.54,81.56,81.53,81.53,41819.0,77.177,77.1959,77.1675,77.1675,41819.0
2019-07-22 14:45:00,81.54,81.57,81.53,81.56,32561.0,77.177,77.2054,77.1675,77.1959,32561.0
2019-07-22 14:50:00,81.57,81.6,81.56,81.59,41788.0,77.2054,77.2338,77.1959,77.2243,41788.0
2019-07-22 14:55:00,81.61,81.66,81.6,81.65,42035.0,77.2433,77.2906,77.2338,77.2811,42035.0
2019-07-22 15:00:00,81.65,81.82,81.64,81.77,408969.0,77.2811,77.442,77.2717,77.3947,408969.0
2019-07-22 15:05:00,81.78,81.81,81.73,81.74,124298.0,77.4042,77.4326,77.3568,77.3663,124298.0
2019-07-22 15:10:00,81.74,81.74,81.66,81.67,30544.0,77.3663,77.3663,77.2906,77.3001,30544.0
2019-07-22 15:15:00,81.68,81.72,81.66,81.69,57245.0,77.3095,77.3474,77.2906,77.319,57245.0
2019-07-22 15:20:00,81.7,81.7,81.61,81.63,126123.0,77.3284,77.3284,77.2433,77.2622,126123.0
2019-07-22 15:25:00,81.64,81.67,81.63,81.66,57198.0,77.2717,77.3001,77.2622,77.2906,57198.0
2019-07-22 15:30:00,81.66,81.67,81.57,81.58,177572.0,77.2906,77.3001,77.2054,77.2149,177572.0
2019-07-22 15:35:00,81.57,81.61,81.57,81.59,129151.0,77.2054,77.2433,77.2054,77.2243,129151.0
2019-07-22 15:40:00,81.59,81.62,81.58,81.6,173682.0,77.2243,77.2527,77.2149,77.2338,173682.0
2019-07-22 15:45:00,81.59,81.64,81.58,81.63,175683.0,77.2243,77.2717,77.2149,77.2622,175683.0
2019-07-22 15:50:00,81.63,81.65,81.59,81.62,268531.0,77.2622,77.2811,77.2243,77.2527,268531.0
2019-07-22 15:55:00,81.62,81.64,81.59,81.62,615102.0,77.2527,77.2717,77.2243,77.2527,615102.0
2019-07-23 09:30:00,82.11,82.15,81.87,81.87,135752.0,77.7165,77.7544,77.4894,77.4894,135752.0
2019-07-23 09:35:00,81.87,81.92,81.76,81.78,214984.0,77.4894,77.5367,77.3852,77.4042,214984.0
2019-07-23 09:40:00,81.78,81.86,81.74,81.79,95104.0,77.4042,77.4799,77.3663,77.4136,95104.0
2019-07-23 09:45:00,81.79,81.81,81.65,81.7,86754.0,77.4136,77.4326,77.2811,77.3284,86754.0
2019-07-23 09:50:00,81.71,81.71,81.6,81.67,63117.0,77.3379,77.3379,77.2338,77.3001,63117.0
2019-07-23 09:55:00,81.66,81.69,81.6,81.64,35036.0,77.2906,77.319,77.2338,77.2717,35036.0
2019-07-23 10:00:00,81.64,81.73,81.6,81.71,76334.0,77.2717,77.3568,77.2338,77.3379,76334.0
2019-07-23 10:05:00,81.71,81.75,81.61,81.62,68396.0,77.3379,77.3758,77.2433,77.2527,68396.0
2019-07-23 10:10:00,81.61,81.63,81.57,81.57,46116.0,77.2433,77.2622,77.2054,77.2054,46116.0
2019-07-23 10:15:00,81.56,81.59,81.53,81.57,57448.0,77.1959,77.2243,77.1675,77.2054,57448.0
2019-07-23 10:20:00,81.57,81.61,81.52,81.6,171643.0,77.2054,77.2433,77.1581,77.2338,171643.0
2019-07-23 10:25:00,81.6,81.64,81.59,81.63,20254.0,77.2338,77.2717,77.2243,77.2622,20254.0
2019-07-23 10:30:00,81.63,81.74,81.6,81.74,24485.0,77.2622,77.3663,77.2338,77.3663,24485.0
2019-07-23 10:35:00,81.73,81.77,81.72,81.77,81156.0,77.3568,77.3947,77.3474,77.3947,81156.0
2019-07-23 10:40:00,81.77,81.81,81.76,81.79,16750.0,77.3947,77.4326,77.3852,77.4136,16750.0
2019-07-23 10:45:00,81.77,81.81,81.75,81.75,35285.0,77.3947,77.4326,77.3758,77.3758,35285.0
2019-07-23 10:50:00,81.75,81.79,81.75,81.76,34280.0,77.3758,77.4136,77.3758,77.3852,34280.0
2019-07-23 10:55:00,81.77,81.86,81.75,81.8,69032.0,77.3947,77.4799,77.3758,77.4231,69032.0
2019-07-23 11:00:00,81.78,81.79,81.69,81.7,65501.0,77.4042,77.4136,77.319,77.3284,65501.0
2019-07-23 11:05:00,81.7,81.71,81.67,81.71,65239.0,77.3284,77.3379,77.3001,77.3379,65239.0
2019-07-23 11:10:00,81.7,81.77,81.7,81.75,71906.0,77.3284,77.3947,77.3284,77.3758,71906.0
2019-07-23 11:15:00,81.76,81.8,81.76,81.79,37785.0,77.3852,77.4231,77.3852,77.4136,37785.0
2019-07-23 11:20:00,81.79,81.84,81.78,81.83,26852.0,77.4136,77.461,77.4042,77.4515,26852.0
2019-07-23 11:25:00,81.83,81.84,81.75,81.77,96637.0,77.4515,77.461,77.3758,77.3947,96637.0
2019-07-23 11:30:00,81.77,81.77,81.68,81.68,46711.0,77.3947,77.3947,77.3095,77.3095,46711.0
2019-07-23 11:35:00,81.68,81.69,81.62,81.68,28630.0,77.3095,77.319,77.2527,77.3095,28630.0
2019-07-23 11:40:00,81.68,81.7,81.63,81.66,30470.0,77.3095,77.3284,77.2622,77.2906,30470.0
2019-07-23 11:45:00,81.66,81.68,81.59,81.61,49248.0,77.2906,77.3095,77.2243,77.2433,49248.0
2019-07-23 11:50:00,81.63,81.65,81.58,81.61,39842.0,77.2622,77.2811,77.2149,77.2433,39842.0
2019-07-23 11:55:00,81.62,81.62,81.54,81.59,24797.0,77.2527,77.2527,77.177,77.2243,24797.0
2019-07-23 12:00:00,81.58,81.61,81.46,81.51,75792.0,77.2149,77.2433,77.1013,77.1486,75792.0
2019-07-23 12:05:00,81.5,81.57,81.49,81.55,19197.0,77.1391,77.2054,77.1297,77.1865,19197.0
2019-07-23 12:10:00,81.55,81.57,81.52,81.56,37570.0,77.1865,77.2054,77.1581,77.1959,37570.0
2019-07-23 12:15:00,81.57,81.62,81.56,81.61,26803.0,77.2054,77.2527,77.1959,77.2433,26803.0
2019-07-23 12:20:00,81.61,81.66,81.6,81.62,75330.0,77.2433,77.2906,77.2338,77.2527,75330.0
2019-07-23 12:25:00,81.62,81.62,81.52,81.53,24646.0,77.2527,77.2527,77.1581,77.1675,24646.0
2019-07-23 12:30:00,81.53,81.58,81.5,81.58,40073.0,77.1675,77.2149,77.1391,77.2149,40073.0
2019-07-23 12:35:00,81.59,81.64,81.58,81.61,35406.0,77.2243,77.2717,77.2149,77.2433,35406.0
2019-07-23 12:40:00,81.61,81.65,81.59,81.65,24720.0,77.2433,77.2811,77.2243,77.2811,24720.0
2019-07-23 12:45:00,81.65,81.69,81.64,81.68,25492.0,77.2811,77.319,77.2717,77.3095,25492.0
2019-07-23 12:50:00,81.69,81.69,81.65,81.66,19614.0,77.319,77.319,77.2811,77.2906,19614.0
2019-07-23 12:55:00,81.66,81.7,81.64,81.68,19167.0,77.2906,77.3284,77.2717,77.3095,19167.0
2019-07-23 13:00:00,81.69,81.69,81.65,81.68,23866.0,77.319,77.319,77.2811,77.3095,23866.0
2019-07-23 13:05:00,81.68,81.72,81.68,81.71,31967.0,77.3095,77.3474,77.3095,77.3379,31967.0
2019-07-23 13:10:00,81.7,81.71,81.67,81.7,17763.0,77.3284,77.3379,77.3001,77.3284,17763.0
2019-07-23 13:15:00,81.7,81.73,81.69,81.72,33502.0,77.3284,77.3568,77.319,77.3474,33502.0
2019-07-23 13:20:00,81.71,81.72,81.69,81.71,9183.0,77.3379,77.3474,77.319,77.3379,9183.0
2019-07-23 13:25:00,81.72,81.73,81.67,81.72,47695.0,77.3474,77.3568,77.3001,77.3474,47695.0
2019-07-23 13:30:00,81.71,81.75,81.71,81.75,16268.0,77.3379,77.3758,77.3379,77.3758,16268.0
2019-07-23 13:35:00,81.75,81.77,81.72,81.77,19973.0,77.3758,77.3947,77.3474,77.3947,19973.0
2019-07-23 13:40:00,81.76,82.0,81.76,81.94,401006.0,77.3852,77.6124,77.3852,77.5556,401006.0
2019-07-23 13:45:00,81.94,81.98,81.89,81.9,92566.0,77.5556,77.5935,77.5083,77.5177,92566.0
2019-07-23 13:50:00,81.9,81.92,81.87,81.91,58062.0,77.5177,77.5367,77.4894,77.5272,58062.0
2019-07-23 13:55:00,81.92,82.03,81.92,82.0,226881.0,77.5367,77.6408,77.5367,77.6124,226881.0
2019-07-23 14:00:00,82.01,82.03,81.94,81.97,61538.0,77.6219,77.6408,77.5556,77.584,61538.0
2019-07-23 14:05:00,81.96,81.98,81.92,81.92,38469.0,77.5745,77.5935,77.5367,77.5367,38469.0
2019-07-23 14:10:00,81.91,81.94,81.88,81.92,74252.0,77.5272,77.5556,77.4988,77.5367,74252.0
2019-07-23 14:15:00,81.92,81.95,81.92,81.95,27836.0,77.5367,77.5651,77.5367,77.5651,27836.0
2019-07-23 14:20:00,81.94,81.96,81.92,81.92,23675.0,77.5556,77.5745,77.5367,77.5367,23675.0
2019-07-23 14:25:00,81.92,81.93,81.9,81.92,29814.0,77.5367,77.5461,77.5177,77.5367,29814.0
2019-07-23 14:30:00,81.93,81.95,81.87,81.9,46242.0,77.5461,77.5651,77.4894,77.5177,46242.0
2019-07-23 14:35:00,81.9,81.92,81.88,81.91,17638.0,77.5177,77.5367,77.4988,77.5272,17638.0
2019-07-23 14:40:00,81.91,81.97,81.9,81.95,54039.0,77.5272,77.584,77.5177,77.5651,54039.0
2019-07-23 14:45:00,81.96,81.97,81.94,81.95,63534.0,77.5745,77.584,77.5556,77.5651,63534.0
2019-07-23 14:50:00,81.94,82.0,81.94,81.97,37678.0,77.5556,77.6124,77.5556,77.584,37678.0
2019-07-23 14:55:00,81.98,82.0,81.97,81.98,26235.0,77.5935,77.6124,77.584,77.5935,26235.0
2019-07-23 15:00:00,81.98,81.99,81.92,81.93,23804.0,77.5935,77.6029,77.5367,77.5461,23804.0
2019-07-23 15:05:00,81.94,81.97,81.93,81.95,48705.0,77.5556,77.584,77.5461,77.5651,48705.0
2019-07-23 15:10:00,81.95,81.96,81.94,81.95,19453.0,77.5651,77.5745,77.5556,77.5651,19453.0
2019-07-23 15:15:00,81.95,81.96,81.9,81.95,28671.0,77.5651,77.5745,77.5177,77.5651,28671.0
2019-07-23 15:20:00,81.94,81.97,81.94,81.97,27076.0,77.5556,77.584,77.5556,77.584,27076.0
2019-07-23 15:25:00,81.97,82.01,81.95,81.97,37907.0,77.584,77.6219,77.5651,77.584,37907.0
2019-07-23 15:30:00,81.97,82.05,81.97,82.04,74230.0,77.584,77.6597,77.584,77.6503,74230.0
2019-07-23 15:35:00,82.04,82.05,82.01,82.03,68642.0,77.6503,77.6597,77.6219,77.6408,68642.0
2019-07-23 15:40:00,82.02,82.05,81.98,82.02,218359.0,77.6313,77.6597,77.5935,77.6313,218359.0
2019-07-23 15:45:00,82.02,82.05,82.0,82.01,169080.0,77.6313,77.6597,77.6124,77.6219,169080.0
2019-07-23 15:50:00,82.0,82.04,81.99,82.02,133758.0,77.6124,77.6503,77.6029,77.6313,133758.0
2019-07-23 15:55:00,82.02,82.08,81.98,82.08,367412.0,77.6313,77.6881,77.5935,77.6881,367412.0
2019-07-24 09:30:00,81.99,82.17,81.96,82.14,235014.0,77.6029,77.7733,77.5745,77.7449,235014.0
2019-07-24 09:35:00,82.16,82.23,82.09,82.14,119398.0,77.7638,77.8301,77.6976,77.7449,119398.0
2019-07-24 09:40:00,82.13,82.2,82.12,82.2,112636.0,77.7354,77.8017,77.726,77.8017,112636.0
2019-07-24 09:45:00,82.2,82.35,82.19,82.3,109448.0,77.8017,77.9437,77.7922,77.8963,109448.0
2019-07-24 09:50:00,82.31,82.42,82.27,82.34,346578.0,77.9058,78.0099,77.8679,77.9342,346578.0
2019-07-24 09:55:00,82.33,82.37,82.3,82.31,106986.0,77.9247,77.9626,77.8963,77.9058,106986.0
2019-07-24 10:00:00,82.31,82.33,82.25,82.31,47379.0,77.9058,77.9247,77.849,77.9058,47379.0
2019-07-24 10:05:00,82.31,82.36,82.31,82.33,56169.0,77.9058,77.9531,77.9058,77.9247,56169.0
2019-07-24 10:10:00,82.34,82.35,82.25,82.28,48539.0,77.9342,77.9437,77.849,77.8774,48539.0
2019-07-24 10:15:00,82.29,82.31,82.19,82.22,77375.0,77.8869,77.9058,77.7922,77.8206,77375.0
2019-07-24 10:20:00,82.22,82.22,82.18,82.19,55127.0,77.8206,77.8206,77.7828,77.7922,55127.0
2019-07-24 10:25:00,82.19,82.27,82.17,82.23,65366.0,77.7922,77.8679,77.7733,77.8301,65366.0
2019-07-24 10:30:00,82.24,82.32,82.24,82.31,71879.0,77.8396,77.9153,77.8396,77.9058,71879.0
2019-07-24 10:35:00,82.31,82.4,82.3,82.39,108114.0,77.9058,77.991,77.8963,77.9815,108114.0
2019-07-24 10:40:00,82.39,82.4,82.33,82.35,61017.0,77.9815,77.991,77.9247,77.9437,61017.0
2019-07-24 10:45:00,82.35,82.36,82.28,82.31,52660.0,77.9437,77.9531,77.8774,77.9058,52660.0
2019-07-24 10:50:00,82.31,82.31,82.24,82.28,26646.0,77.9058,77.9058,77.8396,77.8774,26646.0
2019-07-24 10:55:00,82.27,82.27,82.2,82.24,49166.0,77.8679,77.8679,77.8017,77.8396,49166.0
2019-07-24 11:00:00,82.25,82.25,82.13,82.18,115910.0,77.849,77.849,77.7354,77.7828,115910.0
2019-07-24 11:05:00,82.17,82.22,82.15,82.21,41919.0,77.7733,77.8206,77.7544,77.8112,41919.0
2019-07-24 11:10:00,82.22,82.24,82.19,82.23,60107.0,77.8206,77.8396,77.7922,77.8301,60107.0
2019-07-24 11:15:00,82.21,82.25,82.2,82.21,52012.0,77.8112,77.849,77.8017,77.8112,52012.0
2019-07-24 11:20:00,82.22,82.24,82.16,82.18,166802.0,77.8206,77.8396,77.7638,77.7828,166802.0
2019-07-24 11:25:00,82.17,82.22,82.15,82.22,37785.0,77.7733,77.8206,77.7544,77.8206,37785.0
2019-07-24 11:30:00,82.22,82.26,82.22,82.23,46011.0,77.8206,77.8585,77.8206,77.8301,46011.0
2019-07-24 11:35:00,82.23,82.32,82.21,82.31,109612.0,77.8301,77.9153,77.8112,77.9058,109612.0
2019-07-24 11:40:00,82.32,82.32,82.27,82.29,75288.0,77.9153,77.9153,77.8679,77.8869,75288.0
2019-07-24 11:45:00,82.29,82.32,82.28,82.3,34963.0,77.8869,77.9153,77.8774,77.8963,34963.0
2019-07-24 11:50:00,82.3,82.31,82.24,82.25,49898.0,77.8963,77.9058,77.8396,77.849,49898.0
2019-07-24 11:55:00,82.26,82.28,82.23,82.25,57360.0,77.8585,77.8774,77.8301,77.849,57360.0
2019-07-24 12:00:00,82.27,82.31,82.26,82.31,41027.0,77.8679,77.9058,77.8585,77.9058,41027.0
2019-07-24 12:05:00,82.31,82.33,82.28,82.33,36760.0,77.9058,77.9247,77.8774,77.9247,36760.0
2019-07-24 12:10:00,82.33,82.38,82.31,82.31,86849.0,77.9247,77.9721,77.9058,77.9058,86849.0
2019-07-24 12:15:00,82.3,82.31,82.27,82.31,108168.0,77.8963,77.9058,77.8679,77.9058,108168.0
2019-07-24 12:20:00,82.31,82.37,82.29,82.36,50482.0,77.9058,77.9626,77.8869,77.9531,50482.0
2019-07-24 12:25:00,82.36,82.38,82.33,82.34,40687.0,77.9531,77.9721,77.9247,77.9342,40687.0
2019-07-24 12:30:00,82.34,82.42,82.34,82.39,99700.0,77.9342,78.0099,77.9342,77.9815,99700.0
2019-07-24 12:35:00,82.39,82.4,82.37,82.39,33329.0,77.9815,77.991,77.9626,77.9815,33329.0
2019-07-24 12:40:00,82.39,82.45,82.38,82.45,37054.0,77.9815,78.0383,77.9721,78.0383,37054.0
2019-07-24 12:45:00,82.46,82.46,82.43,82.44,51246.0,78.0478,78.0478,78.0194,78.0289,51246.0
2019-07-24 12:50:00,82.43,82.45,82.42,82.45,29569.0,78.0194,78.0383,78.0099,78.0383,29569.0
2019-07-24 12:55:00,82.45,82.49,82.44,82.46,101243.0,78.0383,78.0762,78.0289,78.0478,101243.0
2019-07-24 13:00:00,82.46,82.47,82.4,82.41,69972.0,78.0478,78.0572,77.991,78.0005,69972.0
2019-07-24 13:05:00,82.41,82.44,82.39,82.44,44585.0,78.0005,78.0289,77.9815,78.0289,44585.0
2019-07-24 13:10:00,82.43,82.45,82.41,82.42,71409.0,78.0194,78.0383,78.0005,78.0099,71409.0
2019-07-24 13:15:00,82.43,82.45,82.42,82.43,30152.0,78.0194,78.0383,78.0099,78.0194,30152.0
2019-07-24 13:20:00,82.43,82.45,82.41,82.44,136189.0,78.0194,78.0383,78.0005,78.0289,136189.0
2019-07-24 13:25:00,82.44,82.45,82.42,82.43,27589.0,78.0289,78.0383,78.0099,78.0194,27589.0
2019-07-24 13:30:00,82.44,82.44,82.42,82.42,46757.0,78.0289,78.0289,78.0099,78.0099,46757.0
2019-07-24 13:35:00,82.41,82.42,82.37,82.38,51847.0,78.0005,78.0099,77.9626,77.9721,51847.0
2019-07-24 13:40:00,82.38,82.39,82.36,82.38,72538.0,77.9721,77.9815,77.9531,77.9721,72538.0
2019-07-24 13:45:00,82.38,82.43,82.37,82.43,38681.0,77.9721,78.0194,77.9626,78.0194,38681.0
2019-07-24 13:50:00,82.44,82.44,82.4,82.4,53199.0,78.0289,78.0289,77.991,77.991,53199.0
2019-07-24 13:55:00,82.39,82.44,82.38,82.44,79452.0,77.9815,78.0289,77.9721,78.0289,79452.0
2019-07-24 14:00:00,82.44,82.49,82.42,82.49,113288.0,78.0289,78.0762,78.0099,78.0762,113288.0
2019-07-24 14:05:00,82.48,82.49,82.42,82.45,152359.0,78.0667,78.0762,78.0099,78.0383,152359.0
2019-07-24 14:10:00,82.44,82.45,82.38,82.4,48265.0,78.0289,78.0383,77.9721,77.991,48265.0
2019-07-24 14:15:00,82.4,82.43,82.38,82.42,62510.0,77.991,78.0194,77.9721,78.0099,62510.0
2019-07-24 14:20:00,82.42,82.44,82.39,82.4,36419.0,78.0099,78.0289,77.9815,77.991,36419.0
2019-07-24 14:25:00,82.4,82.44,82.4,82.43,56803.0,77.991,78.0289,77.991,78.0194,56803.0
2019-07-24 14:30:00,82.44,82.49,82.43,82.47,117247.0,78.0289,78.0762,78.0194,78.0572,117247.0
2019-07-24 14:35:00,82.46,82.47,82.44,82.45,97121.0,78.0478,78.0572,78.0289,78.0383,97121.0
2019-07-24 14:40:00,82.45,82.46,82.42,82.44,59873.0,78.0383,78.0478,78.0099,78.0289,59873.0
2019-07-24 14:45:00,82.44,82.47,82.43,82.46,28811.0,78.0289,78.0572,78.0194,78.0478,28811.0
2019-07-24 14:50:00,82.47,82.53,82.46,82.51,146050.0,78.0572,78.114,78.0478,78.0951,146050.0
2019-07-24 14:55:00,82.51,82.59,82.5,82.59,348767.0,78.0951,78.1708,78.0856,78.1708,348767.0
2019-07-24 15:00:00,82.6,82.64,82.56,82.63,224145.0,78.1803,78.2182,78.1424,78.2087,224145.0
2019-07-24 15:05:00,82.62,82.63,82.59,82.61,72943.0,78.1992,78.2087,78.1708,78.1898,72943.0
2019-07-24 15:10:00,82.61,82.73,82.61,82.72,532113.0,78.1898,78.3033,78.1898,78.2939,532113.0
2019-07-24 15:15:00,82.72,82.73,82.67,82.69,166031.0,78.2939,78.3033,78.2465,78.2655,166031.0
2019-07-24 15:20:00,82.69,82.69,82.65,82.69,59328.0,78.2655,78.2655,78.2276,78.2655,59328.0
2019-07-24 15:25:00,82.69,82.72,82.68,82.72,58043.0,78.2655,78.2939,78.256,78.2939,58043.0
2019-07-24 15:30:00,82.72,82.74,82.7,82.72,122914.0,78.2939,78.3128,78.2749,78.2939,122914.0
2019-07-24 15:35:00,82.72,82.73,82.69,82.73,164772.0,78.2939,78.3033,78.2655,78.3033,164772.0
2019-07-24 15:40:00,82.72,82.75,82.69,82.72,162400.0,78.2939,78.3223,78.2655,78.2939,162400.0
2019-07-24 15:45:00,82.72,82.73,82.69,82.72,299224.0,78.2939,78.3033,78.2655,78.2939,299224.0
2019-07-24 15:50:00,82.72,82.74,82.69,82.7,161325.0,78.2939,78.3128,78.2655,78.2749,161325.0
2019-07-24 15:55:00,82.7,82.78,82.69,82.77,954238.0,78.2749,78.3507,78.2655,78.3412,954238.0
2019-07-25 09:30:00,82.57,82.57,82.24,82.37,230621.0,78.1519,78.1519,77.8396,77.9626,230621.0
2019-07-25 09:35:00,82.36,82.36,82.21,82.24,211858.0,77.9531,77.9531,77.8112,77.8396,211858.0
2019-07-25 09:40:00,82.24,82.3,82.09,82.12,248946.0,77.8396,77.8963,77.6976,77.726,248946.0
2019-07-25 09:45:00,82.12,82.16,81.98,82.04,253415.0,77.726,77.7638,77.5935,77.6503,253415.0
2019-07-25 09:50:00,82.04,82.09,81.99,82.03,177156.0,77.6503,77.6976,77.6029,77.6408,177156.0
2019-07-25 09:55:00,82.02,82.16,82.01,82.16,203192.0,77.6313,77.7638,77.6219,77.7638,203192.0
2019-07-25 10:00:00,82.15,82.25,82.11,82.23,117142.0,77.7544,77.849,77.7165,77.8301,117142.0
2019-07-25 10:05:00,82.23,82.31,82.21,82.24,65452.0,77.8301,77.9058,77.8112,77.8396,65452.0
2019-07-25 10:10:00,82.24,82.28,82.16,82.17,74283.0,77.8396,77.8774,77.7638,77.7733,74283.0
2019-07-25 10:15:00,82.17,82.26,82.16,82.19,155399.0,77.7733,77.8585,77.7638,77.7922,155399.0
2019-07-25 10:20:00,82.2,82.22,82.12,82.13,78569.0,77.8017,77.8206,77.726,77.7354,78569.0
2019-07-25 10:25:00,82.12,82.21,82.06,82.2,93526.0,77.726,77.8112,77.6692,77.8017,93526.0
2019-07-25 10:30:00,82.2,82.29,82.2,82.29,90622.0,77.8017,77.8869,77.8017,77.8869,90622.0
2019-07-25 10:35:00,82.3,82.43,82.3,82.42,89912.0,77.8963,78.0194,77.8963,78.0099,89912.0
2019-07-25 10:40:00,82.42,82.45,82.37,82.43,110203.0,78.0099,78.0383,77.9626,78.0194,110203.0
2019-07-25 10:45:00,82.44,82.46,82.36,82.38,77176.0,78.0289,78.0478,77.9531,77.9721,77176.0
2019-07-25 10:50:00,82.38,82.41,82.31,82.38,201368.0,77.9721,78.0005,77.9058,77.9721,201368.0
2019-07-25 10:55:00,82.39,82.48,82.38,82.39,64645.0,77.9815,78.0667,77.9721,77.9815,64645.0
2019-07-25 11:00:00,82.38,82.47,82.38,82.42,43958.0,77.9721,78.0572,77.9721,78.0099,43958.0
2019-07-25 11:05:00,82.42,82.44,82.38,82.41,44266.0,78.0099,78.0289,77.9721,78.0005,44266.0
2019-07-25 11:10:00,82.41,82.46,82.38,82.41,31561.0,78.0005,78.0478,77.9721,78.0005,31561.0
2019-07-25 11:15:00,82.4,82.41,82.3,82.31,60186.0,77.991,78.0005,77.8963,77.9058,60186.0
2019-07-25 11:20:00,82.3,82.32,82.23,82.28,52272.0,77.8963,77.9153,77.8301,77.8774,52272.0
2019-07-25 11:25:00,82.26,82.31,82.22,82.28,50601.0,77.8585,77.9058,77.8206,77.8774,50601.0
2019-07-25 11:30:00,82.27,82.33,82.25,82.28,44541.0,77.8679,77.9247,77.849,77.8774,44541.0
2019-07-25 11:35:00,82.27,82.3,82.22,82.29,45649.0,77.8679,77.8963,77.8206,77.8869,45649.0
2019-07-25 11:40:00,82.3,82.39,82.3,82.37,43152.0,77.8963,77.9815,77.8963,77.9626,43152.0
2019-07-25 11:45:00,82.37,82.38,82.26,82.27,45572.0,77.9626,77.9721,77.8585,77.8679,45572.0
2019-07-25 11:50:00,82.26,82.29,82.24,82.27,43135.0,77.8585,77.8869,77.8396,77.8679,43135.0
2019-07-25 11:55:00,82.28,82.36,82.26,82.34,55857.0,77.8774,77.9531,77.8585,77.9342,55857.0
2019-07-25 12:00:00,82.34,82.36,82.26,82.26,74998.0,77.9342,77.9531,77.8585,77.8585,74998.0
2019-07-25 12:05:00,82.26,82.31,82.24,82.26,92102.0,77.8585,77.9058,77.8396,77.8585,92102.0
2019-07-25 12:10:00,82.25,82.31,82.25,82.28,69126.0,77.849,77.9058,77.849,77.8774,69126.0
2019-07-25 12:15:00,82.28,82.37,82.28,82.37,93145.0,77.8774,77.9626,77.8774,77.9626,93145.0
2019-07-25 12:20:00,82.37,82.39,82.34,82.34,36914.0,77.9626,77.9815,77.9342,77.9342,36914.0
2019-07-25 12:25:00,82.34,82.38,82.32,82.32,52130.0,77.9342,77.9721,77.9153,77.9153,52130.0
2019-07-25 12:30:00,82.32,82.32,82.28,82.29,38922.0,77.9153,77.9153,77.8774,77.8869,38922.0
2019-07-25 12:35:00,82.29,82.31,82.09,82.1,456580.0,77.8869,77.9058,77.6976,77.707,456580.0
2019-07-25 12:40:00,82.1,82.1,81.97,82.04,266796.0,77.707,77.707,77.584,77.6503,266796.0
2019-07-25 12:45:00,82.03,82.13,82.02,82.11,88340.0,77.6408,77.7354,77.6313,77.7165,88340.0
2019-07-25 12:50:00,82.12,82.14,82.03,82.06,41028.0,77.726,77.7449,77.6408,77.6692,41028.0
2019-07-25 12:55:00,82.07,82.11,82.04,82.08,61313.0,77.6787,77.7165,77.6503,77.6881,61313.0
2019-07-25 13:00:00,82.07,82.08,82.01,82.01,81834.0,77.6787,77.6881,77.6219,77.6219,81834.0
2019-07-25 13:05:00,82.01,82.1,82.01,82.07,61025.0,77.6219,77.707,77.6219,77.6787,61025.0
2019-07-25 13:10:00,82.07,82.1,82.02,82.03,29191.0,77.6787,77.707,77.6313,77.6408,29191.0
2019-07-25 13:15:00,82.03,82.07,82.02,82.05,23529.0,77.6408,77.6787,77.6313,77.6597,23529.0
2019-07-25 13:20:00,82.04,82.04,81.98,82.02,69259.0,77.6503,77.6503,77.5935,77.6313,69259.0
2019-07-25 13:25:00,82.02,82.08,82.01,82.07,32045.0,77.6313,77.6881,77.6219,77.6787,32045.0
2019-07-25 13:30:00,82.08,82.16,82.07,82.16,203677.0,77.6881,77.7638,77.6787,77.7638,203677.0
2019-07-25 13:35:00,82.16,82.16,82.11,82.14,32996.0,77.7638,77.7638,77.7165,77.7449,32996.0
2019-07-25 13:40:00,82.15,82.22,82.14,82.21,51167.0,77.7544,77.8206,77.7449,77.8112,51167.0
2019-07-25 13:45:00,82.21,82.21,82.16,82.16,29004.0,77.8112,77.8112,77.7638,77.7638,29004.0
2019-07-25 13:50:00,82.16,82.17,82.08,82.12,37142.0,77.7638,77.7733,77.6881,77.726,37142.0
2019-07-25 13:55:00,82.12,82.16,82.07,82.07,44911.0,77.726,77.7638,77.6787,77.6787,44911.0
2019-07-25 14:00:00,82.07,82.21,82.07,82.17,93006.0,77.6787,77.8112,77.6787,77.7733,93006.0
2019-07-25 14:05:00,82.17,82.2,82.14,82.19,45062.0,77.7733,77.8017,77.7449,77.7922,45062.0
2019-07-25 14:10:00,82.21,82.28,82.18,82.25,122437.0,77.8112,77.8774,77.7828,77.849,122437.0
2019-07-25 14:15:00,82.25,82.28,82.22,82.24,27171.0,77.849,77.8774,77.8206,77.8396,27171.0
2019-07-25 14:20:00,82.24,82.29,82.22,82.24,100647.0,77.8396,77.8869,77.8206,77.8396,100647.0
2019-07-25 14:25:00,82.25,82.26,82.22,82.22,30781.0,77.849,77.8585,77.8206,77.8206,30781.0
2019-07-25 14:30:00,82.22,82.23,82.17,82.21,46084.0,77.8206,77.8301,77.7733,77.8112,46084.0
2019-07-25 14:35:00,82.19,82.21,82.16,82.17,83376.0,77.7922,77.8112,77.7638,77.7733,83376.0
2019-07-25 14:40:00,82.17,82.18,82.13,82.18,47135.0,77.7733,77.7828,77.7354,77.7828,47135.0
2019-07-25 14:45:00,82.18,82.2,82.1,82.14,103331.0,77.7828,77.8017,77.707,77.7449,103331.0
2019-07-25 14:50:00,82.13,82.15,82.05,82.06,85693.0,77.7354,77.7544,77.6597,77.6692,85693.0
2019-07-25 14:55:00,82.05,82.15,82.04,82.11,56210.0,77.6597,77.7544,77.6503,77.7165,56210.0
2019-07-25 15:00:00,82.11,82.18,82.07,82.08,72149.0,77.7165,77.7828,77.6787,77.6881,72149.0
2019-07-25 15:05:00,82.07,82.1,82.03,82.04,93471.0,77.6787,77.707,77.6408,77.6503,93471.0
2019-07-25 15:10:00,82.02,82.09,82.02,82.07,98819.0,77.6313,77.6976,77.6313,77.6787,98819.0
2019-07-25 15:15:00,82.08,82.15,82.07,82.14,77316.0,77.6881,77.7544,77.6787,77.7449,77316.0
2019-07-25 15:20:00,82.15,82.18,82.11,82.15,109055.0,77.7544,77.7828,77.7165,77.7544,109055.0
2019-07-25 15:25:00,82.15,82.21,82.15,82.2,38517.0,77.7544,77.8112,77.7544,77.8017,38517.0
2019-07-25 15:30:00,82.2,82.25,82.2,82.23,81059.0,77.8017,77.849,77.8017,77.8301,81059.0
2019-07-25 15:35:00,82.23,82.24,82.12,82.12,85275.0,77.8301,77.8396,77.726,77.726,85275.0
2019-07-25 15:40:00,82.12,82.2,82.11,82.16,146119.0,77.726,77.8017,77.7165,77.7638,146119.0
2019-07-25 15:45:00,82.16,82.19,82.13,82.17,154936.0,77.7638,77.7922,77.7354,77.7733,154936.0
2019-07-25 15:50:00,82.17,82.21,82.12,82.19,294296.0,77.7733,77.8112,77.726,77.7922,294296.0
2019-07-25 15:55:00,82.19,82.19,82.03,82.15,1640006.0,77.7922,77.7922,77.6408,77.7544,1640006.0
2019-07-26 09:30:00,82.38,82.62,82.37,82.57,221216.0,77.9721,78.1992,77.9626,78.1519,221216.0
2019-07-26 09:35:00,82.57,82.71,82.48,82.52,179895.0,78.1519,78.2844,78.0667,78.1046,179895.0
2019-07-26 09:40:00,82.52,82.56,82.45,82.56,94444.0,78.1046,78.1424,78.0383,78.1424,94444.0
2019-07-26 09:45:00,82.57,82.6,82.48,82.53,181078.0,78.1519,78.1803,78.0667,78.114,181078.0
2019-07-26 09:50:00,82.53,82.64,82.52,82.63,186557.0,78.114,78.2182,78.1046,78.2087,186557.0
2019-07-26 09:55:00,82.64,82.65,82.6,82.63,78962.0,78.2182,78.2276,78.1803,78.2087,78962.0
2019-07-26 10:00:00,82.62,82.73,82.59,82.73,154956.0,78.1992,78.3033,78.1708,78.3033,154956.0
2019-07-26 10:05:00,82.74,82.75,82.59,82.62,262804.0,78.3128,78.3223,78.1708,78.1992,262804.0
2019-07-26 10:10:00,82.61,82.63,82.53,82.58,101512.0,78.1898,78.2087,78.114,78.1614,101512.0
2019-07-26 10:15:00,82.6,82.65,82.58,82.63,62658.0,78.1803,78.2276,78.1614,78.2087,62658.0
2019-07-26 10:20:00,82.62,82.62,82.56,82.58,76046.0,78.1992,78.1992,78.1424,78.1614,76046.0
2019-07-26 10:25:00,82.59,82.6,82.53,82.56,74833.0,78.1708,78.1803,78.114,78.1424,74833.0
2019-07-26 10:30:00,82.56,82.56,82.47,82.5,55014.0,78.1424,78.1424,78.0572,78.0856,55014.0
2019-07-26 10:35:00,82.5,82.54,82.46,82.51,52663.0,78.0856,78.1235,78.0478,78.0951,52663.0
2019-07-26 10:40:00,82.51,82.51,82.43,82.44,64502.0,78.0951,78.0951,78.0194,78.0289,64502.0
2019-07-26 10:45:00,82.43,82.5,82.41,82.44,75407.0,78.0194,78.0856,78.0005,78.0289,75407.0
2019-07-26 10:50:00,82.44,82.49,82.42,82.48,65444.0,78.0289,78.0762,78.0099,78.0667,65444.0
2019-07-26 10:55:00,82.47,82.51,82.47,82.47,34537.0,78.0572,78.0951,78.0572,78.0572,34537.0
2019-07-26 11:00:00,82.47,82.53,82.44,82.53,55598.0,78.0572,78.114,78.0289,78.114,55598.0
2019-07-26 11:05:00,82.54,82.56,82.44,82.45,44401.0,78.1235,78.1424,78.0289,78.0383,44401.0
2019-07-26 11:10:00,82.46,82.47,82.39,82.4,43954.0,78.0478,78.0572,77.9815,77.991,43954.0
2019-07-26 11:15:00,82.4,82.5,82.4,82.44,59065.0,77.991,78.0856,77.991,78.0289,59065.0
2019-07-26 11:20:00,82.44,82.5,82.43,82.5,43752.0,78.0289,78.0856,78.0194,78.0856,43752.0
2019-07-26 11:25:00,82.5,82.54,82.49,82.53,89549.0,78.0856,78.1235,78.0762,78.114,89549.0
2019-07-26 11:30:00,82.52,82.57,82.52,82.57,48098.0,78.1046,78.1519,78.1046,78.1519,48098.0
2019-07-26 11:35:00,82.57,82.59,82.55,82.57,79661.0,78.1519,78.1708,78.133,78.1519,79661.0
2019-07-26 11:40:00,82.58,82.6,82.55,82.55,68242.0,78.1614,78.1803,78.133,78.133,68242.0
2019-07-26 11:45:00,82.55,82.58,82.52,82.52,54771.0,78.133,78.1614,78.1046,78.1046,54771.0
2019-07-26 11:50:00,82.52,82.55,82.51,82.54,32644.0,78.1046,78.133,78.0951,78.1235,32644.0
2019-07-26 11:55:00,82.55,82.6,82.54,82.59,111116.0,78.133,78.1803,78.1235,78.1708,111116.0
2019-07-26 12:00:00,82.59,82.6,82.56,82.57,80664.0,78.1708,78.1803,78.1424,78.1519,80664.0
2019-07-26 12:05:00,82.57,82.59,82.56,82.58,89418.0,78.1519,78.1708,78.1424,78.1614,89418.0
2019-07-26 12:10:00,82.59,82.61,82.57,82.6,66239.0,78.1708,78.1898,78.1519,78.1803,66239.0
2019-07-26 12:15:00,82.59,82.6,82.53,82.53,90088.0,78.1708,78.1803,78.114,78.114,90088.0
2019-07-26 12:20:00,82.54,82.55,82.52,82.53,30380.0,78.1235,78.133,78.1046,78.114,30380.0
2019-07-26 12:25:00,82.54,82.55,82.53,82.54,62585.0,78.1235,78.133,78.114,78.1235,62585.0
2019-07-26 12:30:00,82.54,82.55,82.5,82.52,104802.0,78.1235,78.133,78.0856,78.1046,104802.0
2019-07-26 12:35:00,82.51,82.52,82.5,82.51,91238.0,78.0951,78.1046,78.0856,78.0951,91238.0
2019-07-26 12:40:00,82.51,82.53,82.49,82.52,28437.0,78.0951,78.114,78.0762,78.1046,28437.0
2019-07-26 12:45:00,82.52,82.54,82.5,82.52,32306.0,78.1046,78.1235,78.0856,78.1046,32306.0
2019-07-26 12:50:00,82.52,82.55,82.51,82.54,24784.0,78.1046,78.133,78.0951,78.1235,24784.0
2019-07-26 12:55:00,82.54,82.55,82.53,82.54,12246.0,78.1235,78.133,78.114,78.1235,12246.0
2019-07-26 13:00:00,82.54,82.56,82.51,82.52,35899.0,78.1235,78.1424,78.0951,78.1046,35899.0
2019-07-26 13:05:00,82.53,82.55,82.52,82.54,29096.0,78.114,78.133,78.1046,78.1235,29096.0
2019-07-26 13:10:00,82.54,82.59,82.54,82.59,29715.0,78.1235,78.1708,78.1235,78.1708,29715.0
2019-07-26 13:15:00,82.59,82.62,82.57,82.57,43468.0,78.1708,78.1992,78.1519,78.1519,43468.0
2019-07-26 13:20:00,82.58,82.63,82.57,82.61,84403.0,78.1614,78.2087,78.1519,78.1898,84403.0
2019-07-26 13:25:00,82.62,82.62,82.58,82.59,45234.0,78.1992,78.1992,78.1614,78.1708,45234.0
2019-07-26 13:30:00,82.59,82.62,82.57,82.61,29720.0,78.1708,78.1992,78.1519,78.1898,29720.0
2019-07-26 13:35:00,82.61,82.63,82.59,82.61,67022.0,78.1898,78.2087,78.1708,78.1898,67022.0
2019-07-26 13:40:00,82.61,82.62,82.59,82.59,37000.0,78.1898,78.1992,78.1708,78.1708,37000.0
2019-07-26 13:45:00,82.59,82.61,82.56,82.58,25099.0,78.1708,78.1898,78.1424,78.1614,25099.0
2019-07-26 13:50:00,82.58,82.6,82.57,82.59,15000.0,78.1614,78.1803,78.1519,78.1708,15000.0
2019-07-26 13:55:00,82.59,82.64,82.58,82.63,32715.0,78.1708,78.2182,78.1614,78.2087,32715.0
2019-07-26 14:00:00,82.63,82.65,82.6,82.6,26020.0,78.2087,78.2276,78.1803,78.1803,26020.0
2019-07-26 14:05:00,82.6,82.61,82.58,82.61,27915.0,78.1803,78.1898,78.1614,78.1898,27915.0
2019-07-26 14:10:00,82.61,82.62,82.6,82.61,45129.0,78.1898,78.1992,78.1803,78.1898,45129.0
2019-07-26 14:15:00,82.61,82.64,82.61,82.62,26375.0,78.1898,78.2182,78.1898,78.1992,26375.0
2019-07-26 14:20:00,82.62,82.63,82.58,82.58,50746.0,78.1992,78.2087,78.1614,78.1614,50746.0
2019-07-26 14:25:00,82.58,82.59,82.57,82.58,31602.0,78.1614,78.1708,78.1519,78.1614,31602.0
2019-07-26 14:30:00,82.58,82.61,82.58,82.59,28306.0,78.1614,78.1898,78.1614,78.1708,28306.0
2019-07-26 14:35:00,82.59,82.63,82.59,82.62,104744.0,78.1708,78.2087,78.1708,78.1992,104744.0
2019-07-26 14:40:00,82.62,82.64,82.61,82.64,52322.0,78.1992,78.2182,78.1898,78.2182,52322.0
2019-07-26 14:45:00,82.63,82.67,82.59,82.66,115989.0,78.2087,78.2465,78.1708,78.2371,115989.0
2019-07-26 14:50:00,82.66,82.67,82.65,82.67,33548.0,78.2371,78.2465,78.2276,78.2465,33548.0
2019-07-26 14:55:00,82.68,82.69,82.66,82.68,65302.0,78.256,78.2655,78.2371,78.256,65302.0
2019-07-26 15:00:00,82.69,82.69,82.64,82.68,79063.0,78.2655,78.2655,78.2182,78.256,79063.0
2019-07-26 15:05:00,82.69,82.7,82.65,82.65,73700.0,78.2655,78.2749,78.2276,78.2276,73700.0
2019-07-26 15:10:00,82.66,82.68,82.64,82.67,149850.0,78.2371,78.256,78.2182,78.2465,149850.0
2019-07-26 15:15:00,82.68,82.68,82.66,82.66,67159.0,78.256,78.256,78.2371,78.2371,67159.0
2019-07-26 15:20:00,82.67,82.69,82.65,82.67,56933.0,78.2465,78.2655,78.2276,78.2465,56933.0
2019-07-26 15:25:00,82.66,82.67,82.62,82.64,93750.0,78.2371,78.2465,78.1992,78.2182,93750.0
2019-07-26 15:30:00,82.64,82.69,82.63,82.68,108303.0,78.2182,78.2655,78.2087,78.256,108303.0
2019-07-26 15:35:00,82.68,82.69,82.66,82.69,71453.0,78.256,78.2655,78.2371,78.2655,71453.0
2019-07-26 15:40:00,82.69,82.7,82.66,82.67,166853.0,78.2655,78.2749,78.2371,78.2465,166853.0
2019-07-26 15:45:00,82.67,82.68,82.65,82.67,202876.0,78.2465,78.256,78.2276,78.2465,202876.0
2019-07-26 15:50:00,82.67,82.69,82.65,82.65,645449.0,78.2465,78.2655,78.2276,78.2276,645449.0
2019-07-26 15:55:00,82.66,82.67,82.57,82.58,2654607.0,78.2371,78.2465,78.1519,78.1614,2654607.0
2019-07-29 09:30:00,82.63,82.68,82.5,82.57,138919.0,78.2087,78.256,78.0856,78.1519,138919.0
2019-07-29 09:35:00,82.57,82.61,82.52,82.52,140802.0,78.1519,78.1898,78.1046,78.1046,140802.0
2019-07-29 09:40:00,82.51,82.51,82.28,82.31,120197.0,78.0951,78.0951,77.8774,77.9058,120197.0
2019-07-29 09:45:00,82.31,82.4,82.28,82.35,121988.0,77.9058,77.991,77.8774,77.9437,121988.0
2019-07-29 09:50:00,82.33,82.34,82.24,82.25,121069.0,77.9247,77.9342,77.8396,77.849,121069.0
2019-07-29 09:55:00,82.25,82.27,82.09,82.11,133621.0,77.849,77.8679,77.6976,77.7165,133621.0
2019-07-29 10:00:00,82.11,82.13,82.07,82.11,94444.0,77.7165,77.7354,77.6787,77.7165,94444.0
2019-07-29 10:05:00,82.11,82.11,81.96,81.97,107307.0,77.7165,77.7165,77.5745,77.584,107307.0
2019-07-29 10:10:00,81.96,81.98,81.9,81.97,171627.0,77.5745,77.5935,77.5177,77.584,171627.0
2019-07-29 10:15:00,81.97,82.05,81.93,82.0,168247.0,77.584,77.6597,77.5461,77.6124,168247.0
2019-07-29 10:20:00,82.01,82.13,81.98,82.11,165450.0,77.6219,77.7354,77.5935,77.7165,165450.0
2019-07-29 10:25:00,82.12,82.15,82.08,82.13,57570.0,77.726,77.7544,77.6881,77.7354,57570.0
2019-07-29 10:30:00,82.13,82.22,82.08,82.21,56963.0,77.7354,77.8206,77.6881,77.8112,56963.0
2019-07-29 10:35:00,82.2,82.24,82.17,82.19,45929.0,77.8017,77.8396,77.7733,77.7922,45929.0
2019-07-29 10:40:00,82.19,82.25,82.17,82.25,44431.0,77.7922,77.849,77.7733,77.849,44431.0
2019-07-29 10:45:00,82.24,82.33,82.24,82.32,42673.0,77.8396,77.9247,77.8396,77.9153,42673.0
2019-07-29 10:50:00,82.33,82.34,82.28,82.3,25947.0,77.9247,77.9342,77.8774,77.8963,25947.0
2019-07-29 10:55:00,82.3,82.33,82.18,82.21,70997.0,77.8963,77.9247,77.7828,77.8112,70997.0
2019-07-29 11:00:00,82.22,82.28,82.18,82.24,37022.0,77.8206,77.8774,77.7828,77.8396,37022.0
2019-07-29 11:05:00,82.25,82.31,82.25,82.27,25198.0,77.849,77.9058,77.849,77.8679,25198.0
2019-07-29 11:10:00,82.27,82.3,82.25,82.29,24508.0,77.8679,77.8963,77.849,77.8869,24508.0
2019-07-29 11:15:00,82.29,82.38,82.27,82.37,55605.0,77.8869,77.9721,77.8679,77.9626,55605.0
2019-07-29 11:20:00,82.38,82.41,82.34,82.38,73796.0,77.9721,78.0005,77.9342,77.9721,73796.0
2019-07-29 11:25:00,82.38,82.41,82.36,82.4,62675.0,77.9721,78.0005,77.9531,77.991,62675.0
2019-07-29 11:30:00,82.41,82.43,82.38,82.4,76290.0,78.0005,78.0194,77.9721,77.991,76290.0
2019-07-29 11:35:00,82.4,82.49,82.39,82.46,100379.0,77.991,78.0762,77.9815,78.0478,100379.0
2019-07-29 11:40:00,82.47,82.5,82.46,82.46,50015.0,78.0572,78.0856,78.0478,78.0478,50015.0
2019-07-29 11:45:00,82.46,82.51,82.46,82.5,71628.0,78.0478,78.0951,78.0478,78.0856,71628.0
2019-07-29 11:50:00,82.5,82.53,82.48,82.53,58431.0,78.0856,78.114,78.0667,78.114,58431.0
2019-07-29 11:55:00,82.53,82.57,82.5,82.53,57786.0,78.114,78.1519,78.0856,78.114,57786.0
2019-07-29 12:00:00,82.52,82.52,82.47,82.48,191276.0,78.1046,78.1046,78.0572,78.0667,191276.0
2019-07-29 12:05:00,82.49,82.5,82.45,82.47,96348.0,78.0762,78.0856,78.0383,78.0572,96348.0
2019-07-29 12:10:00,82.47,82.48,82.41,82.43,44732.0,78.0572,78.0667,78.0005,78.0194,44732.0
2019-07-29 12:15:00,82.43,82.44,82.39,82.43,66934.0,78.0194,78.0289,77.9815,78.0194,66934.0
2019-07-29 12:20:00,82.43,82.5,82.43,82.47,54222.0,78.0194,78.0856,78.0194,78.0572,54222.0
2019-07-29 12:25:00,82.46,82.49,82.43,82.49,37989.0,78.0478,78.0762,78.0194,78.0762,37989.0
2019-07-29 12:30:00,82.49,82.51,82.47,82.48,36634.0,78.0762,78.0951,78.0572,78.0667,36634.0
2019-07-29 12:35:00,82.49,82.5,82.43,82.44,70042.0,78.0762,78.0856,78.0194,78.0289,70042.0
2019-07-29 12:40:00,82.45,82.47,82.42,82.46,39560.0,78.0383,78.0572,78.0099,78.0478,39560.0
2019-07-29 12:45:00,82.46,82.52,82.45,82.51,54800.0,78.0478,78.1046,78.0383,78.0951,54800.0
2019-07-29 12:50:00,82.51,82.53,82.5,82.51,28228.0,78.0951,78.114,78.0856,78.0951,28228.0
2019-07-29 12:55:00,82.52,82.58,82.51,82.58,61871.0,78.1046,78.1614,78.0951,78.1614,61871.0
2019-07-29 13:00:00,82.58,82.62,82.57,82.58,97347.0,78.1614,78.1992,78.1519,78.1614,97347.0
2019-07-29 13:05:00,82.59,82.59,82.55,82.58,21516.0,78.1708,78.1708,78.133,78.1614,21516.0
2019-07-29 13:10:00,82.58,82.6,82.57,82.59,45699.0,78.1614,78.1803,78.1519,78.1708,45699.0
2019-07-29 13:15:00,82.6,82.64,82.6,82.62,41841.0,78.1803,78.2182,78.1803,78.1992,41841.0
2019-07-29 13:20:00,82.63,82.64,82.61,82.62,27657.0,78.2087,78.2182,78.1898,78.1992,27657.0
2019-07-29 13:25:00,82.62,82.63,82.59,82.63,54794.0,78.1992,78.2087,78.1708,78.2087,54794.0
2019-07-29 13:30:00,82.62,82.65,82.61,82.63,116830.0,78.1992,78.2276,78.1898,78.2087,116830.0
2019-07-29 13:35:00,82.63,82.63,82.58,82.61,35281.0,78.2087,78.2087,78.1614,78.1898,35281.0
2019-07-29 13:40:00,82.61,82.62,82.57,82.59,21689.0,78.1898,78.1992,78.1519,78.1708,21689.0
2019-07-29 13:45:00,82.59,82.64,82.58,82.62,23989.0,78.1708,78.2182,78.1614,78.1992,23989.0
2019-07-29 13:50:00,82.63,82.63,82.6,82.61,33173.0,78.2087,78.2087,78.1803,78.1898,33173.0
2019-07-29 13:55:00,82.6,82.62,82.57,82.59,54337.0,78.1803,78.1992,78.1519,78.1708,54337.0
2019-07-29 14:00:00,82.59,82.61,82.57,82.57,54043.0,78.1708,78.1898,78.1519,78.1519,54043.0
2019-07-29 14:05:00,82.57,82.57,82.54,82.55,147464.0,78.1519,78.1519,78.1235,78.133,147464.0
2019-07-29 14:10:00,82.55,82.59,82.55,82.58,50838.0,78.133,78.1708,78.133,78.1614,50838.0
2019-07-29 14:15:00,82.59,82.59,82.56,82.57,21566.0,78.1708,78.1708,78.1424,78.1519,21566.0
2019-07-29 14:20:00,82.58,82.61,82.56,82.6,213591.0,78.1614,78.1898,78.1424,78.1803,213591.0
2019-07-29 14:25:00,82.6,82.63,82.58,82.62,480994.0,78.1803,78.2087,78.1614,78.1992,480994.0
2019-07-29 14:30:00,82.62,82.63,82.59,82.59,72869.0,78.1992,78.2087,78.1708,78.1708,72869.0
2019-07-29 14:35:00,82.59,82.6,82.57,82.59,69321.0,78.1708,78.1803,78.1519,78.1708,69321.0
2019-07-29 14:40:00,82.59,82.6,82.57,82.57,99026.0,78.1708,78.1803,78.1519,78.1519,99026.0
2019-07-29 14:45:00,82.57,82.59,82.56,82.57,74355.0,78.1519,78.1708,78.1424,78.1519,74355.0
2019-07-29 14:50:00,82.58,82.66,82.57,82.64,128113.0,78.1614,78.2371,78.1519,78.2182,128113.0
2019-07-29 14:55:00,82.63,82.66,82.63,82.63,19831.0,78.2087,78.2371,78.2087,78.2087,19831.0
2019-07-29 15:00:00,82.64,82.66,82.6,82.61,50268.0,78.2182,78.2371,78.1803,78.1898,50268.0
2019-07-29 15:05:00,82.61,82.63,82.58,82.63,48527.0,78.1898,78.2087,78.1614,78.2087,48527.0
2019-07-29 15:10:00,82.62,82.62,82.59,82.6,44560.0,78.1992,78.1992,78.1708,78.1803,44560.0
2019-07-29 15:15:00,82.6,82.62,82.58,82.62,48805.0,78.1803,78.1992,78.1614,78.1992,48805.0
2019-07-29 15:20:00,82.62,82.65,82.6,82.63,162882.0,78.1992,78.2276,78.1803,78.2087,162882.0
2019-07-29 15:25:00,82.63,82.63,82.6,82.63,106604.0,78.2087,78.2087,78.1803,78.2087,106604.0
2019-07-29 15:30:00,82.63,82.65,82.6,82.65,119306.0,78.2087,78.2276,78.1803,78.2276,119306.0
2019-07-29 15:35:00,82.65,82.67,82.62,82.65,265369.0,78.2276,78.2465,78.1992,78.2276,265369.0
2019-07-29 15:40:00,82.65,82.67,82.64,82.67,306299.0,78.2276,78.2465,78.2182,78.2465,306299.0
2019-07-29 15:45:00,82.66,82.66,82.61,82.63,314626.0,78.2371,78.2371,78.1898,78.2087,314626.0
2019-07-29 15:50:00,82.63,82.64,82.59,82.61,500410.0,78.2087,78.2182,78.1708,78.1898,500410.0
2019-07-29 15:55:00,82.62,82.62,82.54,82.54,696799.0,78.1992,78.1992,78.1235,78.1235,696799.0
2019-07-30 09:30:00,81.99,82.01,81.79,81.9,265021.0,77.6029,77.6219,77.4136,77.5177,265021.0
2019-07-30 09:35:00,81.91,82.12,81.86,82.03,241573.0,77.5272,77.726,77.4799,77.6408,241573.0
2019-07-30 09:40:00,82.04,82.17,82.03,82.15,119253.0,77.6503,77.7733,77.6408,77.7544,119253.0
2019-07-30 09:45:00,82.15,82.18,82.01,82.04,161265.0,77.7544,77.7828,77.6219,77.6503,161265.0
2019-07-30 09:50:00,82.04,82.08,81.98,82.03,65269.0,77.6503,77.6881,77.5935,77.6408,65269.0
2019-07-30 09:55:00,82.03,82.08,81.99,82.0,58055.0,77.6408,77.6881,77.6029,77.6124,58055.0
2019-07-30 10:00:00,81.99,82.15,81.94,82.13,150967.0,77.6029,77.7544,77.5556,77.7354,150967.0
2019-07-30 10:05:00,82.13,82.13,82.07,82.07,84899.0,77.7354,77.7354,77.6787,77.6787,84899.0
2019-07-30 10:10:00,82.07,82.08,81.97,82.04,80937.0,77.6787,77.6881,77.584,77.6503,80937.0
2019-07-30 10:15:00,82.04,82.15,82.04,82.09,50545.0,77.6503,77.7544,77.6503,77.6976,50545.0
2019-07-30 10:20:00,82.1,82.13,82.05,82.07,68892.0,77.707,77.7354,77.6597,77.6787,68892.0
2019-07-30 10:25:00,82.06,82.09,82.03,82.08,69959.0,77.6692,77.6976,77.6408,77.6881,69959.0
2019-07-30 10:30:00,82.08,82.17,82.06,82.1,71804.0,77.6881,77.7733,77.6692,77.707,71804.0
2019-07-30 10:35:00,82.09,82.12,82.05,82.09,54091.0,77.6976,77.726,77.6597,77.6976,54091.0
2019-07-30 10:40:00,82.1,82.12,82.05,82.06,57444.0,77.707,77.726,77.6597,77.6692,57444.0
2019-07-30 10:45:00,82.05,82.1,82.04,82.07,42621.0,77.6597,77.707,77.6503,77.6787,42621.0
2019-07-30 10:50:00,82.09,82.17,82.04,82.15,42124.0,77.6976,77.7733,77.6503,77.7544,42124.0
2019-07-30 10:55:00,82.15,82.16,82.11,82.13,21432.0,77.7544,77.7638,77.7165,77.7354,21432.0
2019-07-30 11:00:00,82.14,82.21,82.13,82.16,58479.0,77.7449,77.8112,77.7354,77.7638,58479.0
2019-07-30 11:05:00,82.17,82.23,82.16,82.2,63028.0,77.7733,77.8301,77.7638,77.8017,63028.0
2019-07-30 11:10:00,82.2,82.24,82.18,82.22,43887.0,77.8017,77.8396,77.7828,77.8206,43887.0
2019-07-30 11:15:00,82.21,82.22,82.15,82.16,55474.0,77.8112,77.8206,77.7544,77.7638,55474.0
2019-07-30 11:20:00,82.16,82.2,82.15,82.17,21584.0,77.7638,77.8017,77.7544,77.7733,21584.0
2019-07-30 11:25:00,82.16,82.18,82.13,82.14,44306.0,77.7638,77.7828,77.7354,77.7449,44306.0
2019-07-30 11:30:00,82.14,82.21,82.13,82.17,70279.0,77.7449,77.8112,77.7354,77.7733,70279.0
2019-07-30 11:35:00,82.16,82.18,82.11,82.12,48684.0,77.7638,77.7828,77.7165,77.726,48684.0
2019-07-30 11:40:00,82.13,82.14,82.1,82.13,57306.0,77.7354,77.7449,77.707,77.7354,57306.0
2019-07-30 11:45:00,82.14,82.15,82.03,82.05,64143.0,77.7449,77.7544,77.6408,77.6597,64143.0
2019-07-30 11:50:00,82.05,82.05,81.98,82.01,33438.0,77.6597,77.6597,77.5935,77.6219,33438.0
2019-07-30 11:55:00,82.02,82.03,81.95,81.99,41532.0,77.6313,77.6408,77.5651,77.6029,41532.0
2019-07-30 12:00:00,81.98,82.07,81.96,82.06,180073.0,77.5935,77.6787,77.5745,77.6692,180073.0
2019-07-30 12:05:00,82.06,82.06,82.02,82.04,32618.0,77.6692,77.6692,77.6313,77.6503,32618.0
2019-07-30 12:10:00,82.03,82.09,82.03,82.08,50392.0,77.6408,77.6976,77.6408,77.6881,50392.0
2019-07-30 12:15:00,82.08,82.1,82.06,82.07,86577.0,77.6881,77.707,77.6692,77.6787,86577.0
2019-07-30 12:20:00,82.07,82.08,82.02,82.03,46875.0,77.6787,77.6881,77.6313,77.6408,46875.0
2019-07-30 12:25:00,82.03,82.04,82.0,82.04,46576.0,77.6408,77.6503,77.6124,77.6503,46576.0
2019-07-30 12:30:00,82.05,82.09,82.05,82.09,45406.0,77.6597,77.6976,77.6597,77.6976,45406.0
2019-07-30 12:35:00,82.08,82.09,82.05,82.07,46968.0,77.6881,77.6976,77.6597,77.6787,46968.0
2019-07-30 12:40:00,82.07,82.1,82.06,82.09,42635.0,77.6787,77.707,77.6692,77.6976,42635.0
2019-07-30 12:45:00,82.08,82.09,82.03,82.04,52440.0,77.6881,77.6976,77.6408,77.6503,52440.0
2019-07-30 12:50:00,82.03,82.04,81.98,82.0,78823.0,77.6408,77.6503,77.5935,77.6124,78823.0
2019-07-30 12:55:00,82.0,82.01,81.98,82.01,43226.0,77.6124,77.6219,77.5935,77.6219,43226.0
2019-07-30 13:00:00,82.02,82.03,82.01,82.02,42761.0,77.6313,77.6408,77.6219,77.6313,42761.0
2019-07-30 13:05:00,82.01,82.05,82.01,82.04,61216.0,77.6219,77.6597,77.6219,77.6503,61216.0
2019-07-30 13:10:00,82.04,82.09,82.04,82.07,56878.0,77.6503,77.6976,77.6503,77.6787,56878.0
2019-07-30 13:15:00,82.06,82.09,82.04,82.08,31136.0,77.6692,77.6976,77.6503,77.6881,31136.0
2019-07-30 13:20:00,82.08,82.09,82.06,82.07,22036.0,77.6881,77.6976,77.6692,77.6787,22036.0
2019-07-30 13:25:00,82.07,82.07,82.04,82.05,23044.0,77.6787,77.6787,77.6503,77.6597,23044.0
2019-07-30 13:30:00,82.06,82.09,82.05,82.07,55059.0,77.6692,77.6976,77.6597,77.6787,55059.0
2019-07-30 13:35:00,82.06,82.09,82.05,82.08,37645.0,77.6692,77.6976,77.6597,77.6881,37645.0
2019-07-30 13:40:00,82.07,82.11,82.05,82.1,56269.0,77.6787,77.7165,77.6597,77.707,56269.0
2019-07-30 13:45:00,82.11,82.13,82.1,82.12,32937.0,77.7165,77.7354,77.707,77.726,32937.0
2019-07-30 13:50:00,82.13,82.15,82.12,82.12,99535.0,77.7354,77.7544,77.726,77.726,99535.0
2019-07-30 13:55:00,82.13,82.14,82.11,82.13,36972.0,77.7354,77.7449,77.7165,77.7354,36972.0
2019-07-30 14:00:00,82.14,82.32,82.13,82.31,173927.0,77.7449,77.9153,77.7354,77.9058,173927.0
2019-07-30 14:05:00,82.33,82.34,82.29,82.3,91597.0,77.9247,77.9342,77.8869,77.8963,91597.0
2019-07-30 14:10:00,82.31,82.37,82.3,82.35,99963.0,77.9058,77.9626,77.8963,77.9437,99963.0
2019-07-30 14:15:00,82.35,82.36,82.31,82.31,166353.0,77.9437,77.9531,77.9058,77.9058,166353.0
2019-07-30 14:20:00,82.32,82.34,82.3,82.3,32204.0,77.9153,77.9342,77.8963,77.8963,32204.0
2019-07-30 14:25:00,82.3,82.32,82.24,82.26,93189.0,77.8963,77.9153,77.8396,77.8585,93189.0
2019-07-30 14:30:00,82.26,82.27,82.25,82.26,30595.0,77.8585,77.8679,77.849,77.8585,30595.0
2019-07-30 14:35:00,82.26,82.27,82.23,82.24,24055.0,77.8585,77.8679,77.8301,77.8396,24055.0
2019-07-30 14:40:00,82.24,82.25,82.2,82.22,35594.0,77.8396,77.849,77.8017,77.8206,35594.0
2019-07-30 14:45:00,82.22,82.22,82.18,82.2,47648.0,77.8206,77.8206,77.7828,77.8017,47648.0
2019-07-30 14:50:00,82.2,82.21,82.17,82.19,34700.0,77.8017,77.8112,77.7733,77.7922,34700.0
2019-07-30 14:55:00,82.18,82.18,82.15,82.17,29721.0,77.7828,77.7828,77.7544,77.7733,29721.0
2019-07-30 15:00:00,82.16,82.2,82.15,82.19,99636.0,77.7638,77.8017,77.7544,77.7922,99636.0
2019-07-30 15:05:00,82.19,82.2,82.11,82.11,195079.0,77.7922,77.8017,77.7165,77.7165,195079.0
2019-07-30 15:10:00,82.11,82.12,82.07,82.12,55250.0,77.7165,77.726,77.6787,77.726,55250.0
2019-07-30 15:15:00,82.12,82.13,82.08,82.08,204823.0,77.726,77.7354,77.6881,77.6881,204823.0
2019-07-30 15:20:00,82.08,82.09,82.0,82.0,249429.0,77.6881,77.6976,77.6124,77.6124,249429.0
2019-07-30 15:25:00,81.99,82.04,81.98,82.01,103250.0,77.6029,77.6503,77.5935,77.6219,103250.0
2019-07-30 15:30:00,82.0,82.01,81.97,81.97,55278.0,77.6124,77.6219,77.584,77.584,55278.0
2019-07-30 15:35:00,81.96,81.97,81.92,81.96,63215.0,77.5745,77.584,77.5367,77.5745,63215.0
2019-07-30 15:40:00,81.96,81.97,81.92,81.94,131044.0,77.5745,77.584,77.5367,77.5556,131044.0
2019-07-30 15:45:00,81.93,82.0,81.92,81.99,125459.0,77.5461,77.6124,77.5367,77.6029,125459.0
2019-07-30 15:50:00,82.0,82.04,81.96,81.99,412703.0,77.6124,77.6503,77.5745,77.6029,412703.0
2019-07-30 15:55:00,81.98,82.0,81.88,81.99,508576.0,77.5935,77.6124,77.4988,77.6029,508576.0
2019-07-31 09:30:00,82.46,82.53,82.35,82.4,241657.0,78.0478,78.114,77.9437,77.991,241657.0
2019-07-31 09:35:00,82.38,82.49,82.34,82.41,209608.0,77.9721,78.0762,77.9342,78.0005,209608.0
2019-07-31 09:40:00,82.42,82.54,82.41,82.45,209471.0,78.0099,78.1235,78.0005,78.0383,209471.0
2019-07-31 09:45:00,82.46,82.48,82.37,82.42,110541.0,78.0478,78.0667,77.9626,78.0099,110541.0
2019-07-31 09:50:00,82.42,82.44,82.34,82.37,80960.0,78.0099,78.0289,77.9342,77.9626,80960.0
2019-07-31 09:55:00,82.36,82.4,82.34,82.37,80282.0,77.9531,77.991,77.9342,77.9626,80282.0
2019-07-31 10:00:00,82.37,82.39,82.32,82.38,67848.0,77.9626,77.9815,77.9153,77.9721,67848.0
2019-07-31 10:05:00,82.39,82.45,82.37,82.41,43024.0,77.9815,78.0383,77.9626,78.0005,43024.0
2019-07-31 10:10:00,82.42,82.44,82.38,82.42,35704.0,78.0099,78.0289,77.9721,78.0099,35704.0
2019-07-31 10:15:00,82.42,82.42,82.32,82.37,61994.0,78.0099,78.0099,77.9153,77.9626,61994.0
2019-07-31 10:20:00,82.37,82.39,82.33,82.35,106384.0,77.9626,77.9815,77.9247,77.9437,106384.0
2019-07-31 10:25:00,82.35,82.36,82.23,82.26,70781.0,77.9437,77.9531,77.8301,77.8585,70781.0
2019-07-31 10:30:00,82.25,82.26,82.13,82.18,131049.0,77.849,77.8585,77.7354,77.7828,131049.0
2019-07-31 10:35:00,82.19,82.2,82.12,82.16,31077.0,77.7922,77.8017,77.726,77.7638,31077.0
2019-07-31 10:40:00,82.16,82.2,82.14,82.18,40362.0,77.7638,77.8017,77.7449,77.7828,40362.0
2019-07-31 10:45:00,82.17,82.2,82.15,82.18,31600.0,77.7733,77.8017,77.7544,77.7828,31600.0
2019-07-31 10:50:00,82.19,82.24,82.17,82.21,46547.0,77.7922,77.8396,77.7733,77.8112,46547.0
2019-07-31 10:55:00,82.22,82.3,82.22,82.29,52295.0,77.8206,77.8963,77.8206,77.8869,52295.0
2019-07-31 11:00:00,82.3,82.34,82.27,82.34,86792.0,77.8963,77.9342,77.8679,77.9342,86792.0
2019-07-31 11:05:00,82.35,82.37,82.33,82.37,30778.0,77.9437,77.9626,77.9247,77.9626,30778.0
2019-07-31 11:10:00,82.36,82.41,82.35,82.35,35360.0,77.9531,78.0005,77.9437,77.9437,35360.0
2019-07-31 11:15:00,82.35,82.38,82.3,82.35,38294.0,77.9437,77.9721,77.8963,77.9437,38294.0
2019-07-31 11:20:00,82.35,82.38,82.31,82.36,81591.0,77.9437,77.9721,77.9058,77.9531,81591.0
2019-07-31 11:25:00,82.35,82.36,82.26,82.27,69661.0,77.9437,77.9531,77.8585,77.8679,69661.0
2019-07-31 11:30:00,82.27,82.33,82.27,82.28,174226.0,77.8679,77.9247,77.8679,77.8774,174226.0
2019-07-31 11:35:00,82.28,82.3,82.24,82.26,74068.0,77.8774,77.8963,77.8396,77.8585,74068.0
2019-07-31 11:40:00,82.26,82.3,82.21,82.24,58920.0,77.8585,77.8963,77.8112,77.8396,58920.0
2019-07-31 11:45:00,82.23,82.28,82.22,82.26,77845.0,77.8301,77.8774,77.8206,77.8585,77845.0
2019-07-31 11:50:00,82.26,82.29,82.25,82.29,32033.0,77.8585,77.8869,77.849,77.8869,32033.0
2019-07-31 11:55:00,82.29,82.31,82.26,82.3,37198.0,77.8869,77.9058,77.8585,77.8963,37198.0
2019-07-31 12:00:00,82.3,82.3,82.22,82.24,72818.0,77.8963,77.8963,77.8206,77.8396,72818.0
2019-07-31 12:05:00,82.24,82.27,82.22,82.23,30869.0,77.8396,77.8679,77.8206,77.8301,30869.0
2019-07-31 12:10:00,82.23,82.24,82.2,82.23,42390.0,77.8301,77.8396,77.8017,77.8301,42390.0
2019-07-31 12:15:00,82.23,82.24,82.2,82.21,61116.0,77.8301,77.8396,77.8017,77.8112,61116.0
2019-07-31 12:20:00,82.2,82.22,82.16,82.17,52107.0,77.8017,77.8206,77.7638,77.7733,52107.0
2019-07-31 12:25:00,82.17,82.2,82.15,82.16,29918.0,77.7733,77.8017,77.7544,77.7638,29918.0
2019-07-31 12:30:00,82.16,82.16,82.11,82.13,24560.0,77.7638,77.7638,77.7165,77.7354,24560.0
2019-07-31 12:35:00,82.13,82.16,82.08,82.09,40072.0,77.7354,77.7638,77.6881,77.6976,40072.0
2019-07-31 12:40:00,82.09,82.12,82.08,82.11,23485.0,77.6976,77.726,77.6881,77.7165,23485.0
2019-07-31 12:45:00,82.12,82.13,82.08,82.1,26993.0,77.726,77.7354,77.6881,77.707,26993.0
2019-07-31 12:50:00,82.1,82.17,82.1,82.17,40294.0,77.707,77.7733,77.707,77.7733,40294.0
2019-07-31 12:55:00,82.17,82.18,82.13,82.14,28458.0,77.7733,77.7828,77.7354,77.7449,28458.0
2019-07-31 13:00:00,82.14,82.16,82.12,82.15,30263.0,77.7449,77.7638,77.726,77.7544,30263.0
2019-07-31 13:05:00,82.13,82.17,82.13,82.15,44007.0,77.7354,77.7733,77.7354,77.7544,44007.0
2019-07-31 13:10:00,82.15,82.16,82.11,82.12,55460.0,77.7544,77.7638,77.7165,77.726,55460.0
2019-07-31 13:15:00,82.12,82.13,82.09,82.09,38834.0,77.726,77.7354,77.6976,77.6976,38834.0
2019-07-31 13:20:00,82.09,82.12,82.08,82.1,20364.0,77.6976,77.726,77.6881,77.707,20364.0
2019-07-31 13:25:00,82.1,82.1,82.06,82.07,85034.0,77.707,77.707,77.6692,77.6787,85034.0
2019-07-31 13:30:00,82.07,82.11,82.06,82.09,32990.0,77.6787,77.7165,77.6692,77.6976,32990.0
2019-07-31 13:35:00,82.1,82.11,82.06,82.06,194977.0,77.707,77.7165,77.6692,77.6692,194977.0
2019-07-31 13:40:00,82.07,82.12,82.05,82.11,228486.0,77.6787,77.726,77.6597,77.7165,228486.0
2019-07-31 13:45:00,82.11,82.12,82.09,82.1,82631.0,77.7165,77.726,77.6976,77.707,82631.0
2019-07-31 13:50:00,82.1,82.11,82.0,82.01,118735.0,77.707,77.7165,77.6124,77.6219,118735.0
2019-07-31 13:55:00,82.0,82.15,82.0,82.11,161577.0,77.6124,77.7544,77.6124,77.7165,161577.0
2019-07-31 14:00:00,82.11,82.15,81.8,81.92,1006442.0,77.7165,77.7544,77.4231,77.5367,1006442.0
2019-07-31 14:05:00,81.92,82.15,81.88,82.05,326896.0,77.5367,77.7544,77.4988,77.6597,326896.0
2019-07-31 14:10:00,82.04,82.14,81.98,82.06,185276.0,77.6503,77.7449,77.5935,77.6692,185276.0
2019-07-31 14:15:00,82.06,82.09,81.96,81.98,124308.0,77.6692,77.6976,77.5745,77.5935,124308.0
2019-07-31 14:20:00,81.99,82.02,81.86,81.9,144769.0,77.6029,77.6313,77.4799,77.5177,144769.0
2019-07-31 14:25:00,81.9,81.95,81.88,81.9,88313.0,77.5177,77.5651,77.4988,77.5177,88313.0
2019-07-31 14:30:00,81.91,82.04,81.9,81.98,65795.0,77.5272,77.6503,77.5177,77.5935,65795.0
2019-07-31 14:35:00,81.99,82.03,81.47,81.51,439092.0,77.6029,77.6408,77.1108,77.1486,439092.0
2019-07-31 14:40:00,81.5,81.55,81.22,81.25,472533.0,77.1391,77.1865,76.8741,76.9025,472533.0
2019-07-31 14:45:00,81.25,81.25,80.78,80.81,670146.0,76.9025,76.9025,76.4577,76.4861,670146.0
2019-07-31 14:50:00,80.81,80.84,79.92,80.6,978537.0,76.4861,76.5145,75.6437,76.2873,978537.0
2019-07-31 14:55:00,80.61,80.92,80.46,80.92,369681.0,76.2968,76.5902,76.1548,76.5902,369681.0
2019-07-31 15:00:00,80.91,81.33,80.71,81.06,490507.0,76.5807,76.9782,76.3914,76.7227,490507.0
2019-07-31 15:05:00,81.06,81.34,81.06,81.19,352240.0,76.7227,76.9877,76.7227,76.8457,352240.0
2019-07-31 15:10:00,81.19,81.2,81.02,81.16,206638.0,76.8457,76.8552,76.6848,76.8173,206638.0
2019-07-31 15:15:00,81.14,81.32,80.93,81.27,381689.0,76.7984,76.9688,76.5996,76.9215,381689.0
2019-07-31 15:20:00,81.26,81.41,81.21,81.38,213705.0,76.912,77.054,76.8647,77.0256,213705.0
2019-07-31 15:25:00,81.39,81.45,81.34,81.34,220202.0,77.035,77.0918,76.9877,76.9877,220202.0
2019-07-31 15:30:00,81.33,81.33,81.15,81.16,318920.0,76.9782,76.9782,76.8079,76.8173,318920.0
2019-07-31 15:35:00,81.17,81.28,81.13,81.22,214958.0,76.8268,76.9309,76.7889,76.8741,214958.0
2019-07-31 15:40:00,81.22,81.29,81.05,81.19,328245.0,76.8741,76.9404,76.7132,76.8457,328245.0
2019-07-31 15:45:00,81.2,81.22,81.04,81.09,497506.0,76.8552,76.8741,76.7038,76.7511,497506.0
2019-07-31 15:50:00,81.08,81.08,80.89,80.9,715914.0,76.7416,76.7416,76.5618,76.5713,715914.0
2019-07-31 15:55:00,80.9,80.92,80.76,80.77,1911181.0,76.5713,76.5902,76.4387,76.4482,1911181.0
2019-08-01 09:30:00,80.95,81.42,80.88,81.38,219712.0,76.6186,77.0634,76.5523,77.0256,219712.0
2019-08-01 09:35:00,81.38,81.6,81.38,81.54,375873.0,77.0256,77.2338,77.0256,77.177,375873.0
2019-08-01 09:40:00,81.54,81.58,81.43,81.55,264790.0,77.177,77.2149,77.0729,77.1865,264790.0
2019-08-01 09:45:00,81.55,81.63,81.46,81.56,176663.0,77.1865,77.2622,77.1013,77.1959,176663.0
2019-08-01 09:50:00,81.56,81.63,81.47,81.47,180627.0,77.1959,77.2622,77.1108,77.1108,180627.0
2019-08-01 09:55:00,81.48,81.59,81.47,81.57,85381.0,77.1202,77.2243,77.1108,77.2054,85381.0
2019-08-01 10:00:00,81.56,81.64,81.5,81.54,190636.0,77.1959,77.2717,77.1391,77.177,190636.0
2019-08-01 10:05:00,81.53,81.77,81.52,81.74,146720.0,77.1675,77.3947,77.1581,77.3663,146720.0
2019-08-01 10:10:00,81.73,81.74,81.61,81.69,212566.0,77.3568,77.3663,77.2433,77.319,212566.0
2019-08-01 10:15:00,81.69,81.8,81.63,81.78,236799.0,77.319,77.4231,77.2622,77.4042,236799.0
2019-08-01 10:20:00,81.79,81.84,81.76,81.82,57476.0,77.4136,77.461,77.3852,77.442,57476.0
2019-08-01 10:25:00,81.82,81.99,81.82,81.99,1115975.0,77.442,77.6029,77.442,77.6029,1115975.0
2019-08-01 10:30:00,81.99,82.05,81.93,81.99,318848.0,77.6029,77.6597,77.5461,77.6029,318848.0
2019-08-01 10:35:00,82.0,82.01,81.93,81.97,246023.0,77.6124,77.6219,77.5461,77.584,246023.0
2019-08-01 10:40:00,81.97,82.11,81.96,82.1,76512.0,77.584,77.7165,77.5745,77.707,76512.0
2019-08-01 10:45:00,82.11,82.19,82.09,82.19,97047.0,77.7165,77.7922,77.6976,77.7922,97047.0
2019-08-01 10:50:00,82.19,82.33,82.19,82.32,311035.0,77.7922,77.9247,77.7922,77.9153,311035.0
2019-08-01 10:55:00,82.33,82.34,82.28,82.32,129097.0,77.9247,77.9342,77.8774,77.9153,129097.0
2019-08-01 11:00:00,82.32,82.48,82.32,82.37,277420.0,77.9153,78.0667,77.9153,77.9626,277420.0
2019-08-01 11:05:00,82.37,82.39,82.26,82.31,225765.0,77.9626,77.9815,77.8585,77.9058,225765.0
2019-08-01 11:10:00,82.32,82.41,82.32,82.34,85004.0,77.9153,78.0005,77.9153,77.9342,85004.0
2019-08-01 11:15:00,82.34,82.4,82.34,82.39,67668.0,77.9342,77.991,77.9342,77.9815,67668.0
2019-08-01 11:20:00,82.39,82.47,82.38,82.44,69876.0,77.9815,78.0572,77.9721,78.0289,69876.0
2019-08-01 11:25:00,82.44,82.58,82.43,82.58,184702.0,78.0289,78.1614,78.0194,78.1614,184702.0
2019-08-01 11:30:00,82.58,82.58,82.49,82.54,83939.0,78.1614,78.1614,78.0762,78.1235,83939.0
2019-08-01 11:35:00,82.54,82.57,82.48,82.52,85039.0,78.1235,78.1519,78.0667,78.1046,85039.0
2019-08-01 11:40:00,82.53,82.59,82.49,82.57,60367.0,78.114,78.1708,78.0762,78.1519,60367.0
2019-08-01 11:45:00,82.56,82.62,82.53,82.6,224450.0,78.1424,78.1992,78.114,78.1803,224450.0
2019-08-01 11:50:00,82.6,82.61,82.54,82.54,212542.0,78.1803,78.1898,78.1235,78.1235,212542.0
2019-08-01 11:55:00,82.53,82.54,82.43,82.43,169325.0,78.114,78.1235,78.0194,78.0194,169325.0
2019-08-01 12:00:00,82.44,82.44,82.38,82.41,48262.0,78.0289,78.0289,77.9721,78.0005,48262.0
2019-08-01 12:05:00,82.41,82.43,82.36,82.37,45332.0,78.0005,78.0194,77.9531,77.9626,45332.0
2019-08-01 12:10:00,82.37,82.4,82.36,82.38,85309.0,77.9626,77.991,77.9531,77.9721,85309.0
2019-08-01 12:15:00,82.38,82.39,82.3,82.31,110460.0,77.9721,77.9815,77.8963,77.9058,110460.0
2019-08-01 12:20:00,82.31,82.36,82.29,82.35,55048.0,77.9058,77.9531,77.8869,77.9437,55048.0
2019-08-01 12:25:00,82.35,82.41,82.34,82.41,90350.0,77.9437,78.0005,77.9342,78.0005,90350.0
2019-08-01 12:30:00,82.41,82.44,82.4,82.44,58496.0,78.0005,78.0289,77.991,78.0289,58496.0
2019-08-01 12:35:00,82.44,82.44,82.41,82.44,21666.0,78.0289,78.0289,78.0005,78.0289,21666.0
2019-08-01 12:40:00,82.44,82.49,82.43,82.48,49831.0,78.0289,78.0762,78.0194,78.0667,49831.0
2019-08-01 12:45:00,82.47,82.49,82.45,82.45,50389.0,78.0572,78.0762,78.0383,78.0383,50389.0
2019-08-01 12:50:00,82.46,82.49,82.44,82.46,18204.0,78.0478,78.0762,78.0289,78.0478,18204.0
2019-08-01 12:55:00,82.45,82.45,82.36,82.4,36391.0,78.0383,78.0383,77.9531,77.991,36391.0
2019-08-01 13:00:00,82.41,82.44,82.4,82.42,35855.0,78.0005,78.0289,77.991,78.0099,35855.0
2019-08-01 13:05:00,82.41,82.43,82.39,82.43,35116.0,78.0005,78.0194,77.9815,78.0194,35116.0
2019-08-01 13:10:00,82.43,82.46,82.39,82.44,30116.0,78.0194,78.0478,77.9815,78.0289,30116.0
2019-08-01 13:15:00,82.45,82.46,82.42,82.42,44710.0,78.0383,78.0478,78.0099,78.0099,44710.0
2019-08-01 13:20:00,82.42,82.46,82.4,82.45,49839.0,78.0099,78.0478,77.991,78.0383,49839.0
2019-08-01 13:25:00,82.46,82.46,81.64,81.72,1951932.0,78.0478,78.0478,77.2717,77.3474,1951932.0
2019-08-01 13:30:00,81.71,81.99,81.38,81.4,1250459.0,77.3379,77.6029,77.0256,77.0445,1250459.0
2019-08-01 13:35:00,81.4,81.58,81.09,81.13,1673525.0,77.0445,77.2149,76.7511,76.7889,1673525.0
2019-08-01 13:40:00,81.14,81.31,80.84,80.9,1142457.0,76.7984,76.9593,76.5145,76.5713,1142457.0
2019-08-01 13:45:00,80.89,81.14,80.83,81.08,926521.0,76.5618,76.7984,76.505,76.7416,926521.0
2019-08-01 13:50:00,81.08,81.15,80.48,80.48,744865.0,76.7416,76.8079,76.1737,76.1737,744865.0
2019-08-01 13:55:00,80.51,80.99,80.48,80.94,760530.0,76.2021,76.6564,76.1737,76.6091,760530.0
2019-08-01 14:00:00,80.93,80.99,80.61,80.64,625248.0,76.5996,76.6564,76.2968,76.3252,625248.0
2019-08-01 14:05:00,80.64,80.81,80.5,80.56,375648.0,76.3252,76.4861,76.1927,76.2494,375648.0
2019-08-01 14:10:00,80.56,80.61,80.2,80.59,387574.0,76.2494,76.2968,75.9087,76.2778,387574.0
2019-08-01 14:15:00,80.6,80.62,80.32,80.45,332433.0,76.2873,76.3062,76.0223,76.1453,332433.0
2019-08-01 14:20:00,80.45,80.46,80.05,80.2,323684.0,76.1453,76.1548,75.7667,75.9087,323684.0
2019-08-01 14:25:00,80.19,80.36,80.08,80.33,414254.0,75.8992,76.0601,75.7951,76.0318,414254.0
2019-08-01 14:30:00,80.33,80.33,80.07,80.25,448559.0,76.0318,76.0318,75.7857,75.956,448559.0
2019-08-01 14:35:00,80.24,80.24,80.03,80.03,307188.0,75.9466,75.9466,75.7478,75.7478,307188.0
2019-08-01 14:40:00,80.04,80.19,79.96,80.02,439845.0,75.7573,75.8992,75.6816,75.7383,439845.0
2019-08-01 14:45:00,80.01,80.49,79.98,80.49,503161.0,75.7289,76.1832,75.7005,76.1832,503161.0
2019-08-01 14:50:00,80.49,80.64,80.44,80.51,259389.0,76.1832,76.3252,76.1359,76.2021,259389.0
2019-08-01 14:55:00,80.51,80.51,80.33,80.47,158424.0,76.2021,76.2021,76.0318,76.1643,158424.0
2019-08-01 15:00:00,80.48,80.52,80.27,80.44,316122.0,76.1737,76.2116,75.975,76.1359,316122.0
2019-08-01 15:05:00,80.45,80.5,80.29,80.31,199401.0,76.1453,76.1927,75.9939,76.0128,199401.0
2019-08-01 15:10:00,80.31,80.41,80.23,80.28,307738.0,76.0128,76.1075,75.9371,75.9844,307738.0
2019-08-01 15:15:00,80.29,80.56,80.23,80.46,459497.0,75.9939,76.2494,75.9371,76.1548,459497.0
2019-08-01 15:20:00,80.47,80.58,80.44,80.56,370289.0,76.1643,76.2684,76.1359,76.2494,370289.0
2019-08-01 15:25:00,80.56,80.7,80.45,80.54,615655.0,76.2494,76.382,76.1453,76.2305,615655.0
2019-08-01 15:30:00,80.54,80.62,80.35,80.41,373881.0,76.2305,76.3062,76.0507,76.1075,373881.0
2019-08-01 15:35:00,80.42,80.71,80.37,80.7,336391.0,76.1169,76.3914,76.0696,76.382,336391.0
2019-08-01 15:40:00,80.71,80.74,80.55,80.63,439992.0,76.3914,76.4198,76.24,76.3157,439992.0
2019-08-01 15:45:00,80.63,80.7,80.48,80.49,748384.0,76.3157,76.382,76.1737,76.1832,748384.0
2019-08-01 15:50:00,80.48,80.48,80.23,80.24,633850.0,76.1737,76.1737,75.9371,75.9466,633850.0
2019-08-01 15:55:00,80.24,80.45,80.22,80.36,2080607.0,75.9466,76.1453,75.9276,76.0601,2080607.0
2019-08-02 09:30:00,79.71,79.74,79.2,79.39,498308.0,75.4449,75.4733,74.9622,75.142,498308.0
2019-08-02 09:35:00,79.38,79.62,79.23,79.58,402629.0,75.1326,75.3597,74.9906,75.3219,402629.0
2019-08-02 09:40:00,79.58,79.58,79.34,79.39,283057.0,75.3219,75.3219,75.0947,75.142,283057.0
2019-08-02 09:45:00,79.36,79.38,79.11,79.17,277655.0,75.1137,75.1326,74.877,74.9338,277655.0
2019-08-02 09:50:00,79.17,79.5,79.17,79.32,268920.0,74.9338,75.2462,74.9338,75.0758,268920.0
2019-08-02 09:55:00,79.33,79.39,79.2,79.26,237606.0,75.0853,75.142,74.9622,75.019,237606.0
2019-08-02 10:00:00,79.26,79.42,79.15,79.18,315793.0,75.019,75.1704,74.9149,74.9433,315793.0
2019-08-02 10:05:00,79.18,79.25,78.95,79.02,220495.0,74.9433,75.0095,74.7256,74.7918,220495.0
2019-08-02 10:10:00,79.02,79.02,78.84,78.92,718389.0,74.7918,74.7918,74.6215,74.6972,718389.0
2019-08-02 10:15:00,78.91,79.0,78.83,78.85,314287.0,74.6877,74.7729,74.612,74.6309,314287.0
2019-08-02 10:20:00,78.85,78.95,78.79,78.92,253538.0,74.6309,74.7256,74.5742,74.6972,253538.0
2019-08-02 10:25:00,78.93,78.98,78.87,78.92,138236.0,74.7067,74.754,74.6499,74.6972,138236.0
2019-08-02 10:30:00,78.92,78.92,78.54,78.59,268382.0,74.6972,74.6972,74.3375,74.3849,268382.0
2019-08-02 10:35:00,78.59,78.68,78.52,78.63,138897.0,74.3849,74.47,74.3186,74.4227,138897.0
2019-08-02 10:40:00,78.62,78.64,78.47,78.6,147453.0,74.4133,74.4322,74.2713,74.3943,147453.0
2019-08-02 10:45:00,78.59,78.67,78.44,78.46,134956.0,74.3849,74.4606,74.2429,74.2618,134956.0
2019-08-02 10:50:00,78.47,78.51,78.34,78.44,119777.0,74.2713,74.3091,74.1482,74.2429,119777.0
2019-08-02 10:55:00,78.45,78.52,78.35,78.35,148496.0,74.2523,74.3186,74.1577,74.1577,148496.0
2019-08-02 11:00:00,78.35,78.43,78.33,78.33,294238.0,74.1577,74.2334,74.1388,74.1388,294238.0
2019-08-02 11:05:00,78.35,78.56,78.35,78.51,278922.0,74.1577,74.3565,74.1577,74.3091,278922.0
2019-08-02 11:10:00,78.5,78.76,78.5,78.75,220133.0,74.2997,74.5458,74.2997,74.5363,220133.0
2019-08-02 11:15:00,78.74,78.89,78.71,78.83,237865.0,74.5268,74.6688,74.4984,74.612,237865.0
2019-08-02 11:20:00,78.81,78.82,78.64,78.68,266331.0,74.5931,74.6025,74.4322,74.47,266331.0
2019-08-02 11:25:00,78.68,78.74,78.63,78.69,158569.0,74.47,74.5268,74.4227,74.4795,158569.0
2019-08-02 11:30:00,78.68,78.77,78.61,78.63,240771.0,74.47,74.5552,74.4038,74.4227,240771.0
2019-08-02 11:35:00,78.64,78.64,78.51,78.53,126266.0,74.4322,74.4322,74.3091,74.3281,126266.0
2019-08-02 11:40:00,78.53,78.59,78.46,78.5,130233.0,74.3281,74.3849,74.2618,74.2997,130233.0
2019-08-02 11:45:00,78.5,78.6,78.46,78.6,124418.0,74.2997,74.3943,74.2618,74.3943,124418.0
2019-08-02 11:50:00,78.59,78.66,78.44,78.66,173399.0,74.3849,74.4511,74.2429,74.4511,173399.0
2019-08-02 11:55:00,78.66,78.75,78.63,78.73,169360.0,74.4511,74.5363,74.4227,74.5174,169360.0
2019-08-02 12:00:00,78.73,78.79,78.64,78.74,288621.0,74.5174,74.5742,74.4322,74.5268,288621.0
2019-08-02 12:05:00,78.74,78.85,78.64,78.85,195566.0,74.5268,74.6309,74.4322,74.6309,195566.0
2019-08-02 12:10:00,78.85,78.86,78.75,78.82,202721.0,74.6309,74.6404,74.5363,74.6025,202721.0
2019-08-02 12:15:00,78.82,78.99,78.8,78.98,291430.0,74.6025,74.7635,74.5836,74.754,291430.0
2019-08-02 12:20:00,78.97,79.02,78.92,78.99,246261.0,74.7445,74.7918,74.6972,74.7635,246261.0
2019-08-02 12:25:00,78.99,79.07,78.92,79.05,116550.0,74.7635,74.8392,74.6972,74.8202,116550.0
2019-08-02 12:30:00,79.04,79.06,78.91,78.97,109659.0,74.8108,74.8297,74.6877,74.7445,109659.0
2019-08-02 12:35:00,78.97,79.0,78.9,78.96,49008.0,74.7445,74.7729,74.6783,74.7351,49008.0
2019-08-02 12:40:00,78.94,79.0,78.86,78.91,104625.0,74.7161,74.7729,74.6404,74.6877,104625.0
2019-08-02 12:45:00,78.91,78.93,78.82,78.83,74424.0,74.6877,74.7067,74.6025,74.612,74424.0
2019-08-02 12:50:00,78.83,78.86,78.77,78.81,139956.0,74.612,74.6404,74.5552,74.5931,139956.0
2019-08-02 12:55:00,78.82,78.82,78.69,78.72,133705.0,74.6025,74.6025,74.4795,74.5079,133705.0
2019-08-02 13:00:00,78.72,78.75,78.59,78.7,334778.0,74.5079,74.5363,74.3849,74.489,334778.0
2019-08-02 13:05:00,78.7,78.7,78.57,78.67,127817.0,74.489,74.489,74.3659,74.4606,127817.0
2019-08-02 13:10:00,78.66,78.68,78.58,78.62,104301.0,74.4511,74.47,74.3754,74.4133,104301.0
2019-08-02 13:15:00,78.62,78.67,78.61,78.63,82566.0,74.4133,74.4606,74.4038,74.4227,82566.0
2019-08-02 13:20:00,78.63,78.73,78.61,78.64,81116.0,74.4227,74.5174,74.4038,74.4322,81116.0
2019-08-02 13:25:00,78.64,78.66,78.58,78.63,89064.0,74.4322,74.4511,74.3754,74.4227,89064.0
2019-08-02 13:30:00,78.63,78.66,78.55,78.56,162333.0,74.4227,74.4511,74.347,74.3565,162333.0
2019-08-02 13:35:00,78.56,78.58,78.45,78.52,165149.0,74.3565,74.3754,74.2523,74.3186,165149.0
2019-08-02 13:40:00,78.52,78.64,78.51,78.57,128443.0,74.3186,74.4322,74.3091,74.3659,128443.0
2019-08-02 13:45:00,78.56,78.67,78.55,78.57,88137.0,74.3565,74.4606,74.347,74.3659,88137.0
2019-08-02 13:50:00,78.56,78.6,78.53,78.6,130527.0,74.3565,74.3943,74.3281,74.3943,130527.0
2019-08-02 13:55:00,78.59,78.63,78.55,78.57,84985.0,74.3849,74.4227,74.347,74.3659,84985.0
2019-08-02 14:00:00,78.57,78.67,78.5,78.62,191677.0,74.3659,74.4606,74.2997,74.4133,191677.0
2019-08-02 14:05:00,78.63,78.8,78.63,78.73,165515.0,74.4227,74.5836,74.4227,74.5174,165515.0
2019-08-02 14:10:00,78.73,78.85,78.7,78.84,152827.0,74.5174,74.6309,74.489,74.6215,152827.0
2019-08-02 14:15:00,78.84,78.85,78.74,78.79,186971.0,74.6215,74.6309,74.5268,74.5742,186971.0
2019-08-02 14:20:00,78.79,78.96,78.79,78.88,221731.0,74.5742,74.7351,74.5742,74.6593,221731.0
2019-08-02 14:25:00,78.89,78.96,78.8,78.82,156587.0,74.6688,74.7351,74.5836,74.6025,156587.0
2019-08-02 14:30:00,78.83,78.86,78.74,78.75,176331.0,74.612,74.6404,74.5268,74.5363,176331.0
2019-08-02 14:35:00,78.75,78.91,78.73,78.9,142982.0,74.5363,74.6877,74.5174,74.6783,142982.0
2019-08-02 14:40:00,78.9,78.92,78.82,78.91,214071.0,74.6783,74.6972,74.6025,74.6877,214071.0
2019-08-02 14:45:00,78.91,78.96,78.78,78.83,138980.0,74.6877,74.7351,74.5647,74.612,138980.0
2019-08-02 14:50:00,78.83,78.86,78.74,78.77,90029.0,74.612,74.6404,74.5268,74.5552,90029.0
2019-08-02 14:55:00,78.77,78.82,78.71,78.82,95889.0,74.5552,74.6025,74.4984,74.6025,95889.0
2019-08-02 15:00:00,78.83,78.89,78.78,78.82,70379.0,74.612,74.6688,74.5647,74.6025,70379.0
2019-08-02 15:05:00,78.82,78.84,78.75,78.77,107905.0,74.6025,74.6215,74.5363,74.5552,107905.0
2019-08-02 15:10:00,78.76,78.76,78.66,78.67,110423.0,74.5458,74.5458,74.4511,74.4606,110423.0
2019-08-02 15:15:00,78.67,78.74,78.65,78.74,113669.0,74.4606,74.5268,74.4416,74.5268,113669.0
2019-08-02 15:20:00,78.74,79.0,78.72,79.0,303150.0,74.5268,74.7729,74.5079,74.7729,303150.0
2019-08-02 15:25:00,78.99,79.12,78.96,79.04,288923.0,74.7635,74.8865,74.7351,74.8108,288923.0
2019-08-02 15:30:00,79.04,79.08,78.9,78.91,484451.0,74.8108,74.8486,74.6783,74.6877,484451.0
2019-08-02 15:35:00,78.92,79.29,78.88,79.13,2325485.0,74.6972,75.0474,74.6593,74.896,2325485.0
2019-08-02 15:40:00,79.14,79.2,79.03,79.04,307118.0,74.9054,74.9622,74.8013,74.8108,307118.0
2019-08-02 15:45:00,79.05,79.05,78.91,78.92,389935.0,74.8202,74.8202,74.6877,74.6972,389935.0
2019-08-02 15:50:00,78.92,78.96,78.82,78.85,708801.0,74.6972,74.7351,74.6025,74.6309,708801.0
2019-08-02 15:55:00,78.85,79.06,78.85,79.0,1990074.0,74.6309,74.8297,74.6309,74.7729,1990074.0
2019-08-05 09:30:00,77.0,77.05,76.69,76.93,820920.0,72.8799,72.9273,72.5865,72.8137,820920.0
2019-08-05 09:35:00,76.92,76.94,76.72,76.87,413219.0,72.8042,72.8231,72.6149,72.7569,413219.0
2019-08-05 09:40:00,76.86,76.87,76.5,76.52,422647.0,72.7474,72.7569,72.4067,72.4256,422647.0
2019-08-05 09:45:00,76.51,76.66,76.49,76.49,373429.0,72.4162,72.5581,72.3972,72.3972,373429.0
2019-08-05 09:50:00,76.49,76.63,76.4,76.62,350242.0,72.3972,72.5297,72.312,72.5203,350242.0
2019-08-05 09:55:00,76.62,76.85,76.62,76.81,422021.0,72.5203,72.738,72.5203,72.7001,422021.0
2019-08-05 10:00:00,76.79,76.86,76.56,76.59,276808.0,72.6812,72.7474,72.4635,72.4919,276808.0
2019-08-05 10:05:00,76.58,76.7,76.54,76.64,192882.0,72.4824,72.596,72.4445,72.5392,192882.0
2019-08-05 10:10:00,76.65,76.73,76.57,76.67,127164.0,72.5487,72.6244,72.4729,72.5676,127164.0
2019-08-05 10:15:00,76.66,76.8,76.61,76.65,306813.0,72.5581,72.6906,72.5108,72.5487,306813.0
2019-08-05 10:20:00,76.66,76.81,76.58,76.63,203059.0,72.5581,72.7001,72.4824,72.5297,203059.0
2019-08-05 10:25:00,76.62,76.66,76.55,76.62,187510.0,72.5203,72.5581,72.454,72.5203,187510.0
2019-08-05 10:30:00,76.61,76.68,76.52,76.57,269136.0,72.5108,72.5771,72.4256,72.4729,269136.0
2019-08-05 10:35:00,76.57,76.63,76.36,76.38,421385.0,72.4729,72.5297,72.2742,72.2931,421385.0
2019-08-05 10:40:00,76.37,76.42,76.27,76.29,196637.0,72.2836,72.331,72.189,72.2079,196637.0
2019-08-05 10:45:00,76.3,76.42,76.27,76.36,189456.0,72.2174,72.331,72.189,72.2742,189456.0
2019-08-05 10:50:00,76.35,76.52,76.33,76.44,195770.0,72.2647,72.4256,72.2458,72.3499,195770.0
2019-08-05 10:55:00,76.45,76.51,76.35,76.48,127605.0,72.3594,72.4162,72.2647,72.3878,127605.0
2019-08-05 11:00:00,76.47,76.55,76.42,76.54,235550.0,72.3783,72.454,72.331,72.4445,235550.0
2019-08-05 11:05:00,76.53,76.69,76.52,76.61,246768.0,72.4351,72.5865,72.4256,72.5108,246768.0
2019-08-05 11:10:00,76.62,76.82,76.61,76.77,222751.0,72.5203,72.7096,72.5108,72.6622,222751.0
2019-08-05 11:15:00,76.77,76.77,76.64,76.73,313538.0,72.6622,72.6622,72.5392,72.6244,313538.0
2019-08-05 11:20:00,76.72,76.76,76.59,76.59,290178.0,72.6149,72.6528,72.4919,72.4919,290178.0
2019-08-05 11:25:00,76.6,76.63,76.46,76.53,480060.0,72.5013,72.5297,72.3688,72.4351,480060.0
2019-08-05 11:30:00,76.54,76.55,76.43,76.46,191644.0,72.4445,72.454,72.3404,72.3688,191644.0
2019-08-05 11:35:00,76.46,76.48,76.42,76.44,102654.0,72.3688,72.3878,72.331,72.3499,102654.0
2019-08-05 11:40:00,76.43,76.48,76.37,76.39,106387.0,72.3404,72.3878,72.2836,72.3026,106387.0
2019-08-05 11:45:00,76.4,76.55,76.4,76.52,204929.0,72.312,72.454,72.312,72.4256,204929.0
2019-08-05 11:50:00,76.52,76.54,76.42,76.51,168057.0,72.4256,72.4445,72.331,72.4162,168057.0
2019-08-05 11:55:00,76.51,76.52,76.39,76.41,199841.0,72.4162,72.4256,72.3026,72.3215,199841.0
2019-08-05 12:00:00,76.41,76.43,76.25,76.31,555038.0,72.3215,72.3404,72.1701,72.2269,555038.0
2019-08-05 12:05:00,76.3,76.38,76.28,76.29,269434.0,72.2174,72.2931,72.1985,72.2079,269434.0
2019-08-05 12:10:00,76.28,76.33,76.21,76.32,93097.0,72.1985,72.2458,72.1322,72.2363,93097.0
2019-08-05 12:15:00,76.32,76.43,76.31,76.43,78048.0,72.2363,72.3404,72.2269,72.3404,78048.0
2019-08-05 12:20:00,76.43,76.47,76.38,76.45,84681.0,72.3404,72.3783,72.2931,72.3594,84681.0
2019-08-05 12:25:00,76.46,76.46,76.23,76.24,230005.0,72.3688,72.3688,72.1511,72.1606,230005.0
2019-08-05 12:30:00,76.24,76.32,76.22,76.24,118805.0,72.1606,72.2363,72.1417,72.1606,118805.0
2019-08-05 12:35:00,76.25,76.34,76.19,76.27,106207.0,72.1701,72.2552,72.1133,72.189,106207.0
2019-08-05 12:40:00,76.27,76.27,76.11,76.11,328671.0,72.189,72.189,72.0376,72.0376,328671.0
2019-08-05 12:45:00,76.11,76.17,76.0,76.01,177482.0,72.0376,72.0943,71.9334,71.9429,177482.0
2019-08-05 12:50:00,76.01,76.15,76.01,76.09,156668.0,71.9429,72.0754,71.9429,72.0186,156668.0
2019-08-05 12:55:00,76.1,76.1,75.85,75.86,897729.0,72.0281,72.0281,71.7915,71.8009,897729.0
2019-08-05 13:00:00,75.86,76.0,75.83,75.98,380672.0,71.8009,71.9334,71.7725,71.9145,380672.0
2019-08-05 13:05:00,75.98,76.11,75.96,76.11,130724.0,71.9145,72.0376,71.8956,72.0376,130724.0
2019-08-05 13:10:00,76.11,76.16,76.04,76.05,97301.0,72.0376,72.0849,71.9713,71.9808,97301.0
2019-08-05 13:15:00,76.06,76.15,76.06,76.15,124941.0,71.9902,72.0754,71.9902,72.0754,124941.0
2019-08-05 13:20:00,76.14,76.18,76.08,76.14,327069.0,72.0659,72.1038,72.0092,72.0659,327069.0
2019-08-05 13:25:00,76.16,76.16,76.03,76.05,129671.0,72.0849,72.0849,71.9618,71.9808,129671.0
2019-08-05 13:30:00,76.05,76.08,75.99,76.01,142813.0,71.9808,72.0092,71.924,71.9429,142813.0
2019-08-05 13:35:00,76.01,76.24,76.01,76.23,182841.0,71.9429,72.1606,71.9429,72.1511,182841.0
2019-08-05 13:40:00,76.23,76.26,75.96,75.98,340393.0,72.1511,72.1795,71.8956,71.9145,340393.0
2019-08-05 13:45:00,75.99,75.99,75.87,75.94,142528.0,71.924,71.924,71.8104,71.8767,142528.0
2019-08-05 13:50:00,75.94,75.95,75.85,75.88,77717.0,71.8767,71.8861,71.7915,71.8199,77717.0
2019-08-05 13:55:00,75.87,75.9,75.77,75.79,206129.0,71.8104,71.8388,71.7157,71.7347,206129.0
2019-08-05 14:00:00,75.78,75.83,75.72,75.79,128676.0,71.7252,71.7725,71.6684,71.7347,128676.0
2019-08-05 14:05:00,75.79,75.86,75.74,75.74,168011.0,71.7347,71.8009,71.6874,71.6874,168011.0
2019-08-05 14:10:00,75.74,75.89,75.71,75.89,208073.0,71.6874,71.8293,71.659,71.8293,208073.0
2019-08-05 14:15:00,75.89,75.9,75.79,75.79,83126.0,71.8293,71.8388,71.7347,71.7347,83126.0
2019-08-05 14:20:00,75.8,75.84,75.66,75.69,193922.0,71.7441,71.782,71.6116,71.64,193922.0
2019-08-05 14:25:00,75.68,75.69,75.54,75.55,167060.0,71.6306,71.64,71.4981,71.5075,167060.0
2019-08-05 14:30:00,75.55,75.6,75.42,75.6,153869.0,71.5075,71.5548,71.3845,71.5548,153869.0
2019-08-05 14:35:00,75.59,75.67,75.53,75.54,318868.0,71.5454,71.6211,71.4886,71.4981,318868.0
2019-08-05 14:40:00,75.53,75.59,75.39,75.4,258565.0,71.4886,71.5454,71.3561,71.3655,258565.0
2019-08-05 14:45:00,75.4,75.61,75.39,75.46,209012.0,71.3655,71.5643,71.3561,71.4223,209012.0
2019-08-05 14:50:00,75.46,75.57,75.39,75.41,260207.0,71.4223,71.5264,71.3561,71.375,260207.0
2019-08-05 14:55:00,75.41,75.44,75.31,75.37,277529.0,71.375,71.4034,71.2804,71.3371,277529.0
2019-08-05 15:00:00,75.37,75.52,75.24,75.24,290245.0,71.3371,71.4791,71.2141,71.2141,290245.0
2019-08-05 15:05:00,75.24,75.29,75.14,75.21,264648.0,71.2141,71.2614,71.1195,71.1857,264648.0
2019-08-05 15:10:00,75.21,75.6,75.19,75.58,523588.0,71.1857,71.5548,71.1668,71.5359,523588.0
2019-08-05 15:15:00,75.57,75.76,75.37,75.72,357300.0,71.5264,71.7063,71.3371,71.6684,357300.0
2019-08-05 15:20:00,75.72,75.83,75.62,75.7,700875.0,71.6684,71.7725,71.5738,71.6495,700875.0
2019-08-05 15:25:00,75.7,75.88,75.56,75.57,761840.0,71.6495,71.8199,71.517,71.5264,761840.0
2019-08-05 15:30:00,75.55,75.69,75.42,75.61,1136212.0,71.5075,71.64,71.3845,71.5643,1136212.0
2019-08-05 15:35:00,75.6,75.84,75.56,75.78,674790.0,71.5548,71.782,71.517,71.7252,674790.0
2019-08-05 15:40:00,75.78,75.96,75.73,75.95,635896.0,71.7252,71.8956,71.6779,71.8861,635896.0
2019-08-05 15:45:00,75.96,76.03,75.75,75.86,569591.0,71.8956,71.9618,71.6968,71.8009,569591.0
2019-08-05 15:50:00,75.85,75.94,75.71,75.87,1283776.0,71.7915,71.8767,71.659,71.8104,1283776.0
2019-08-05 15:55:00,75.87,75.97,75.74,75.75,2064329.0,71.8104,71.905,71.6874,71.6968,2064329.0
2019-08-06 09:30:00,76.77,77.12,76.69,77.04,500775.0,72.6622,72.9935,72.5865,72.9178,500775.0
2019-08-06 09:35:00,77.03,77.12,76.92,76.95,405363.0,72.9083,72.9935,72.8042,72.8326,405363.0
2019-08-06 09:40:00,76.94,77.12,76.94,76.99,298309.0,72.8231,72.9935,72.8231,72.8705,298309.0
2019-08-06 09:45:00,77.0,77.03,76.72,76.87,245155.0,72.8799,72.9083,72.6149,72.7569,245155.0
2019-08-06 09:50:00,76.86,77.01,76.76,76.94,196948.0,72.7474,72.8894,72.6528,72.8231,196948.0
2019-08-06 09:55:00,76.93,77.05,76.9,77.03,168283.0,72.8137,72.9273,72.7853,72.9083,168283.0
2019-08-06 10:00:00,77.02,77.29,76.99,77.18,244879.0,72.8989,73.1544,72.8705,73.0503,244879.0
2019-08-06 10:05:00,77.18,77.22,77.0,77.02,93722.0,73.0503,73.0882,72.8799,72.8989,93722.0
2019-08-06 10:10:00,77.03,77.05,76.65,76.69,154115.0,72.9083,72.9273,72.5487,72.5865,154115.0
2019-08-06 10:15:00,76.68,76.68,76.47,76.48,227438.0,72.5771,72.5771,72.3783,72.3878,227438.0
2019-08-06 10:20:00,76.49,76.64,76.41,76.6,531633.0,72.3972,72.5392,72.3215,72.5013,531633.0
2019-08-06 10:25:00,76.58,76.77,76.58,76.59,237012.0,72.4824,72.6622,72.4824,72.4919,237012.0
2019-08-06 10:30:00,76.59,76.75,76.51,76.69,170430.0,72.4919,72.6433,72.4162,72.5865,170430.0
2019-08-06 10:35:00,76.68,76.83,76.59,76.79,293896.0,72.5771,72.719,72.4919,72.6812,293896.0
2019-08-06 10:40:00,76.79,76.93,76.75,76.75,113312.0,72.6812,72.8137,72.6433,72.6433,113312.0
2019-08-06 10:45:00,76.74,76.75,76.51,76.54,177680.0,72.6338,72.6433,72.4162,72.4445,177680.0
2019-08-06 10:50:00,76.55,76.62,76.49,76.61,116326.0,72.454,72.5203,72.3972,72.5108,116326.0
2019-08-06 10:55:00,76.61,76.71,76.55,76.67,59512.0,72.5108,72.6054,72.454,72.5676,59512.0
2019-08-06 11:00:00,76.68,76.7,76.5,76.5,113771.0,72.5771,72.596,72.4067,72.4067,113771.0
2019-08-06 11:05:00,76.51,76.63,76.51,76.55,138788.0,72.4162,72.5297,72.4162,72.454,138788.0
2019-08-06 11:10:00,76.55,76.56,76.35,76.35,207187.0,72.454,72.4635,72.2647,72.2647,207187.0
2019-08-06 11:15:00,76.36,76.4,76.24,76.28,355004.0,72.2742,72.312,72.1606,72.1985,355004.0
2019-08-06 11:20:00,76.28,76.47,76.27,76.46,178716.0,72.1985,72.3783,72.189,72.3688,178716.0
2019-08-06 11:25:00,76.46,76.55,76.44,76.48,114876.0,72.3688,72.454,72.3499,72.3878,114876.0
2019-08-06 11:30:00,76.49,76.51,76.19,76.22,227701.0,72.3972,72.4162,72.1133,72.1417,227701.0
2019-08-06 11:35:00,76.22,76.3,76.13,76.3,182409.0,72.1417,72.2174,72.0565,72.2174,182409.0
2019-08-06 11:40:00,76.29,76.41,76.24,76.34,133730.0,72.2079,72.3215,72.1606,72.2552,133730.0
2019-08-06 11:45:00,76.34,76.5,76.31,76.48,212372.0,72.2552,72.4067,72.2269,72.3878,212372.0
2019-08-06 11:50:00,76.5,76.52,76.34,76.37,117649.0,72.4067,72.4256,72.2552,72.2836,117649.0
2019-08-06 11:55:00,76.36,76.59,76.32,76.58,169364.0,72.2742,72.4919,72.2363,72.4824,169364.0
2019-08-06 12:00:00,76.58,76.71,76.5,76.51,154790.0,72.4824,72.6054,72.4067,72.4162,154790.0
2019-08-06 12:05:00,76.52,76.56,76.47,76.54,90433.0,72.4256,72.4635,72.3783,72.4445,90433.0
2019-08-06 12:10:00,76.55,76.66,76.45,76.62,87616.0,72.454,72.5581,72.3594,72.5203,87616.0
2019-08-06 12:15:00,76.62,76.63,76.44,76.48,139568.0,72.5203,72.5297,72.3499,72.3878,139568.0
2019-08-06 12:20:00,76.5,76.51,76.35,76.39,89232.0,72.4067,72.4162,72.2647,72.3026,89232.0
2019-08-06 12:25:00,76.39,76.41,76.32,76.35,110933.0,72.3026,72.3215,72.2363,72.2647,110933.0
2019-08-06 12:30:00,76.34,76.41,76.29,76.37,146826.0,72.2552,72.3215,72.2079,72.2836,146826.0
2019-08-06 12:35:00,76.37,76.47,76.35,76.43,94924.0,72.2836,72.3783,72.2647,72.3404,94924.0
2019-08-06 12:40:00,76.44,76.5,76.38,76.47,104968.0,72.3499,72.4067,72.2931,72.3783,104968.0
2019-08-06 12:45:00,76.48,76.49,76.34,76.37,60200.0,72.3878,72.3972,72.2552,72.2836,60200.0
2019-08-06 12:50:00,76.35,76.38,76.29,76.34,70990.0,72.2647,72.2931,72.2079,72.2552,70990.0
2019-08-06 12:55:00,76.34,76.41,76.3,76.36,52592.0,72.2552,72.3215,72.2174,72.2742,52592.0
2019-08-06 13:00:00,76.36,76.49,76.36,76.48,70643.0,72.2742,72.3972,72.2742,72.3878,70643.0
2019-08-06 13:05:00,76.48,76.6,76.43,76.55,88219.0,72.3878,72.5013,72.3404,72.454,88219.0
2019-08-06 13:10:00,76.55,76.58,76.51,76.55,47276.0,72.454,72.4824,72.4162,72.454,47276.0
2019-08-06 13:15:00,76.54,76.61,76.52,76.57,92403.0,72.4445,72.5108,72.4256,72.4729,92403.0
2019-08-06 13:20:00,76.58,76.75,76.57,76.75,111604.0,72.4824,72.6433,72.4729,72.6433,111604.0
2019-08-06 13:25:00,76.75,76.8,76.73,76.75,100191.0,72.6433,72.6906,72.6244,72.6433,100191.0
2019-08-06 13:30:00,76.75,76.82,76.71,76.82,59468.0,72.6433,72.7096,72.6054,72.7096,59468.0
2019-08-06 13:35:00,76.82,76.89,76.75,76.88,120883.0,72.7096,72.7758,72.6433,72.7664,120883.0
2019-08-06 13:40:00,76.87,76.88,76.81,76.81,79256.0,72.7569,72.7664,72.7001,72.7001,79256.0
2019-08-06 13:45:00,76.8,76.85,76.76,76.84,110658.0,72.6906,72.738,72.6528,72.7285,110658.0
2019-08-06 13:50:00,76.84,76.87,76.76,76.85,105467.0,72.7285,72.7569,72.6528,72.738,105467.0
2019-08-06 13:55:00,76.84,76.86,76.78,76.83,77881.0,72.7285,72.7474,72.6717,72.719,77881.0
2019-08-06 14:00:00,76.82,76.82,76.63,76.65,138620.0,72.7096,72.7096,72.5297,72.5487,138620.0
2019-08-06 14:05:00,76.64,76.7,76.59,76.65,88489.0,72.5392,72.596,72.4919,72.5487,88489.0
2019-08-06 14:10:00,76.66,76.82,76.66,76.81,80339.0,72.5581,72.7096,72.5581,72.7001,80339.0
2019-08-06 14:15:00,76.81,77.04,76.81,77.03,171123.0,72.7001,72.9178,72.7001,72.9083,171123.0
2019-08-06 14:20:00,77.03,77.05,76.96,77.01,238751.0,72.9083,72.9273,72.8421,72.8894,238751.0
2019-08-06 14:25:00,77.0,77.09,77.0,77.07,66456.0,72.8799,72.9651,72.8799,72.9462,66456.0
2019-08-06 14:30:00,77.08,77.18,77.01,77.15,181230.0,72.9557,73.0503,72.8894,73.0219,181230.0
2019-08-06 14:35:00,77.15,77.16,77.08,77.09,158017.0,73.0219,73.0314,72.9557,72.9651,158017.0
2019-08-06 14:40:00,77.09,77.18,77.04,77.12,106969.0,72.9651,73.0503,72.9178,72.9935,106969.0
2019-08-06 14:45:00,77.11,77.11,77.04,77.08,128669.0,72.984,72.984,72.9178,72.9557,128669.0
2019-08-06 14:50:00,77.09,77.12,76.95,76.95,197035.0,72.9651,72.9935,72.8326,72.8326,197035.0
2019-08-06 14:55:00,76.94,76.98,76.9,76.9,132250.0,72.8231,72.861,72.7853,72.7853,132250.0
2019-08-06 15:00:00,76.91,76.97,76.86,76.93,222737.0,72.7947,72.8515,72.7474,72.8137,222737.0
2019-08-06 15:05:00,76.93,76.99,76.88,76.88,109531.0,72.8137,72.8705,72.7664,72.7664,109531.0
2019-08-06 15:10:00,76.86,76.98,76.83,76.96,125629.0,72.7474,72.861,72.719,72.8421,125629.0
2019-08-06 15:15:00,76.97,77.03,76.95,77.01,391318.0,72.8515,72.9083,72.8326,72.8894,391318.0
2019-08-06 15:20:00,77.0,77.06,76.98,77.04,164769.0,72.8799,72.9367,72.861,72.9178,164769.0
2019-08-06 15:25:00,77.05,77.05,76.88,76.93,184598.0,72.9273,72.9273,72.7664,72.8137,184598.0
2019-08-06 15:30:00,76.92,76.93,76.8,76.84,272134.0,72.8042,72.8137,72.6906,72.7285,272134.0
2019-08-06 15:35:00,76.84,77.0,76.83,77.0,256142.0,72.7285,72.8799,72.719,72.8799,256142.0
2019-08-06 15:40:00,77.0,77.07,76.98,77.04,271032.0,72.8799,72.9462,72.861,72.9178,271032.0
2019-08-06 15:45:00,77.03,77.09,76.93,77.06,350380.0,72.9083,72.9651,72.8137,72.9367,350380.0
2019-08-06 15:50:00,77.07,77.14,77.01,77.06,690599.0,72.9462,73.0124,72.8894,72.9367,690599.0
2019-08-06 15:55:00,77.06,77.1,76.96,77.01,2677020.0,72.9367,72.9746,72.8421,72.8894,2677020.0
2019-08-07 09:30:00,76.22,76.32,75.88,76.01,619516.0,72.1417,72.2363,71.8199,71.9429,619516.0
2019-08-07 09:35:00,76.02,76.44,75.93,76.41,351637.0,71.9524,72.3499,71.8672,72.3215,351637.0
2019-08-07 09:40:00,76.42,76.43,75.99,76.05,404075.0,72.331,72.3404,71.924,71.9808,404075.0
2019-08-07 09:45:00,76.05,76.06,75.71,75.87,911446.0,71.9808,71.9902,71.659,71.8104,911446.0
2019-08-07 09:50:00,75.87,75.99,75.77,75.92,419005.0,71.8104,71.924,71.7157,71.8577,419005.0
2019-08-07 09:55:00,75.91,76.2,75.87,76.18,316944.0,71.8483,72.1227,71.8104,72.1038,316944.0
2019-08-07 10:00:00,76.18,76.27,76.03,76.22,465768.0,72.1038,72.189,71.9618,72.1417,465768.0
2019-08-07 10:05:00,76.22,76.45,76.17,76.44,410775.0,72.1417,72.3594,72.0943,72.3499,410775.0
2019-08-07 10:10:00,76.46,76.68,76.43,76.55,213614.0,72.3688,72.5771,72.3404,72.454,213614.0
2019-08-07 10:15:00,76.55,76.83,76.5,76.65,333004.0,72.454,72.719,72.4067,72.5487,333004.0
2019-08-07 10:20:00,76.65,76.7,76.56,76.56,268934.0,72.5487,72.596,72.4635,72.4635,268934.0
2019-08-07 10:25:00,76.57,76.77,76.47,76.58,342375.0,72.4729,72.6622,72.3783,72.4824,342375.0
2019-08-07 10:30:00,76.59,76.92,76.54,76.87,458663.0,72.4919,72.8042,72.4445,72.7569,458663.0
2019-08-07 10:35:00,76.89,77.09,76.85,77.06,290024.0,72.7758,72.9651,72.738,72.9367,290024.0
2019-08-07 10:40:00,77.06,77.08,76.8,76.83,268868.0,72.9367,72.9557,72.6906,72.719,268868.0
2019-08-07 10:45:00,76.84,76.96,76.69,76.96,286486.0,72.7285,72.8421,72.5865,72.8421,286486.0
2019-08-07 10:50:00,76.94,77.25,76.92,77.21,312120.0,72.8231,73.1166,72.8042,73.0787,312120.0
2019-08-07 10:55:00,77.19,77.22,77.05,77.07,250184.0,73.0598,73.0882,72.9273,72.9462,250184.0
2019-08-07 11:00:00,77.06,77.07,76.83,76.86,356416.0,72.9367,72.9462,72.719,72.7474,356416.0
2019-08-07 11:05:00,76.86,77.01,76.74,77.01,186349.0,72.7474,72.8894,72.6338,72.8894,186349.0
2019-08-07 11:10:00,77.0,77.14,76.95,77.08,218121.0,72.8799,73.0124,72.8326,72.9557,218121.0
2019-08-07 11:15:00,77.08,77.1,76.84,76.94,255941.0,72.9557,72.9746,72.7285,72.8231,255941.0
2019-08-07 11:20:00,76.93,77.01,76.71,76.74,177217.0,72.8137,72.8894,72.6054,72.6338,177217.0
2019-08-07 11:25:00,76.75,76.86,76.72,76.78,146475.0,72.6433,72.7474,72.6149,72.6717,146475.0
2019-08-07 11:30:00,76.79,76.82,76.65,76.81,204351.0,72.6812,72.7096,72.5487,72.7001,204351.0
2019-08-07 11:35:00,76.81,76.86,76.7,76.73,98763.0,72.7001,72.7474,72.596,72.6244,98763.0
2019-08-07 11:40:00,76.74,76.78,76.59,76.68,181766.0,72.6338,72.6717,72.4919,72.5771,181766.0
2019-08-07 11:45:00,76.68,76.73,76.54,76.63,147631.0,72.5771,72.6244,72.4445,72.5297,147631.0
2019-08-07 11:50:00,76.63,76.68,76.56,76.64,130074.0,72.5297,72.5771,72.4635,72.5392,130074.0
2019-08-07 11:55:00,76.64,76.83,76.62,76.67,211674.0,72.5392,72.719,72.5203,72.5676,211674.0
2019-08-07 12:00:00,76.68,76.7,76.53,76.57,114601.0,72.5771,72.596,72.4351,72.4729,114601.0
2019-08-07 12:05:00,76.55,76.58,76.44,76.47,124763.0,72.454,72.4824,72.3499,72.3783,124763.0
2019-08-07 12:10:00,76.48,76.61,76.45,76.56,126424.0,72.3878,72.5108,72.3594,72.4635,126424.0
2019-08-07 12:15:00,76.57,76.63,76.52,76.53,116802.0,72.4729,72.5297,72.4256,72.4351,116802.0
2019-08-07 12:20:00,76.53,76.53,76.35,76.42,147014.0,72.4351,72.4351,72.2647,72.331,147014.0
2019-08-07 12:25:00,76.42,76.53,76.37,76.5,131962.0,72.331,72.4351,72.2836,72.4067,131962.0
2019-08-07 12:30:00,76.5,76.69,76.45,76.62,269873.0,72.4067,72.5865,72.3594,72.5203,269873.0
2019-08-07 12:35:00,76.61,76.69,76.58,76.65,110355.0,72.5108,72.5865,72.4824,72.5487,110355.0
2019-08-07 12:40:00,76.65,76.85,76.62,76.76,247134.0,72.5487,72.738,72.5203,72.6528,247134.0
2019-08-07 12:45:00,76.76,76.83,76.68,76.68,145878.0,72.6528,72.719,72.5771,72.5771,145878.0
2019-08-07 12:50:00,76.68,76.77,76.64,76.69,113612.0,72.5771,72.6622,72.5392,72.5865,113612.0
2019-08-07 12:55:00,76.67,76.76,76.66,76.73,139525.0,72.5676,72.6528,72.5581,72.6244,139525.0
2019-08-07 13:00:00,76.74,76.83,76.7,76.78,192573.0,72.6338,72.719,72.596,72.6717,192573.0
2019-08-07 13:05:00,76.78,76.92,76.75,76.91,150406.0,72.6717,72.8042,72.6433,72.7947,150406.0
2019-08-07 13:10:00,76.91,76.94,76.8,76.82,80201.0,72.7947,72.8231,72.6906,72.7096,80201.0
2019-08-07 13:15:00,76.83,76.86,76.77,76.85,96467.0,72.719,72.7474,72.6622,72.738,96467.0
2019-08-07 13:20:00,76.85,76.9,76.78,76.84,72403.0,72.738,72.7853,72.6717,72.7285,72403.0
2019-08-07 13:25:00,76.83,76.92,76.78,76.87,60416.0,72.719,72.8042,72.6717,72.7569,60416.0
2019-08-07 13:30:00,76.89,77.16,76.89,77.09,230058.0,72.7758,73.0314,72.7758,72.9651,230058.0
2019-08-07 13:35:00,77.09,77.2,77.08,77.2,96877.0,72.9651,73.0692,72.9557,73.0692,96877.0
2019-08-07 13:40:00,77.22,77.36,77.21,77.3,171341.0,73.0882,73.2207,73.0787,73.1639,171341.0
2019-08-07 13:45:00,77.3,77.36,77.25,77.35,213600.0,73.1639,73.2207,73.1166,73.2112,213600.0
2019-08-07 13:50:00,77.35,77.42,77.29,77.35,178900.0,73.2112,73.2775,73.1544,73.2112,178900.0
2019-08-07 13:55:00,77.35,77.37,77.2,77.21,158375.0,73.2112,73.2301,73.0692,73.0787,158375.0
2019-08-07 14:00:00,77.21,77.34,77.21,77.32,92757.0,73.0787,73.2017,73.0787,73.1828,92757.0
2019-08-07 14:05:00,77.33,77.43,77.31,77.41,443593.0,73.1923,73.2869,73.1733,73.268,443593.0
2019-08-07 14:10:00,77.41,77.42,77.27,77.29,106552.0,73.268,73.2775,73.1355,73.1544,106552.0
2019-08-07 14:15:00,77.29,77.29,77.04,77.06,245343.0,73.1544,73.1544,72.9178,72.9367,245343.0
2019-08-07 14:20:00,77.07,77.13,77.03,77.04,132369.0,72.9462,73.003,72.9083,72.9178,132369.0
2019-08-07 14:25:00,77.05,77.26,77.04,77.25,186838.0,72.9273,73.126,72.9178,73.1166,186838.0
2019-08-07 14:30:00,77.25,77.32,77.2,77.28,119113.0,73.1166,73.1828,73.0692,73.145,119113.0
2019-08-07 14:35:00,77.28,77.33,77.19,77.23,121711.0,73.145,73.1923,73.0598,73.0976,121711.0
2019-08-07 14:40:00,77.23,77.5,77.2,77.48,212360.0,73.0976,73.3532,73.0692,73.3342,212360.0
2019-08-07 14:45:00,77.48,77.54,77.41,77.42,208286.0,73.3342,73.391,73.268,73.2775,208286.0
2019-08-07 14:50:00,77.42,77.53,77.42,77.5,162728.0,73.2775,73.3816,73.2775,73.3532,162728.0
2019-08-07 14:55:00,77.5,77.57,77.43,77.55,131385.0,73.3532,73.4194,73.2869,73.4005,131385.0
2019-08-07 15:00:00,77.55,77.57,77.34,77.43,266927.0,73.4005,73.4194,73.2017,73.2869,266927.0
2019-08-07 15:05:00,77.45,77.52,77.39,77.41,104825.0,73.3059,73.3721,73.2491,73.268,104825.0
2019-08-07 15:10:00,77.41,77.46,77.37,77.41,91617.0,73.268,73.3153,73.2301,73.268,91617.0
2019-08-07 15:15:00,77.42,77.51,77.29,77.49,383287.0,73.2775,73.3626,73.1544,73.3437,383287.0
2019-08-07 15:20:00,77.5,77.57,77.5,77.53,197235.0,73.3532,73.4194,73.3532,73.3816,197235.0
2019-08-07 15:25:00,77.53,77.6,77.46,77.58,157227.0,73.3816,73.4478,73.3153,73.4289,157227.0
2019-08-07 15:30:00,77.58,77.66,77.57,77.62,219237.0,73.4289,73.5046,73.4194,73.4668,219237.0
2019-08-07 15:35:00,77.61,77.7,77.54,77.69,481927.0,73.4573,73.5425,73.391,73.533,481927.0
2019-08-07 15:40:00,77.68,77.68,77.52,77.57,243800.0,73.5235,73.5235,73.3721,73.4194,243800.0
2019-08-07 15:45:00,77.57,77.64,77.46,77.48,293062.0,73.4194,73.4857,73.3153,73.3342,293062.0
2019-08-07 15:50:00,77.48,77.49,77.37,77.38,354134.0,73.3342,73.3437,73.2301,73.2396,354134.0
2019-08-07 15:55:00,77.37,77.68,77.37,77.51,1373877.0,73.2301,73.5235,73.2301,73.3626,1373877.0
2019-08-08 09:30:00,78.07,78.26,77.97,77.97,383322.0,73.8927,74.0725,73.798,73.798,383322.0
2019-08-08 09:35:00,77.96,78.21,77.93,78.21,361637.0,73.7886,74.0252,73.7602,74.0252,361637.0
2019-08-08 09:40:00,78.2,78.2,77.94,78.12,203978.0,74.0157,74.0157,73.7696,73.94,203978.0
2019-08-08 09:45:00,78.13,78.24,78.07,78.17,232983.0,73.9495,74.0536,73.8927,73.9873,232983.0
2019-08-08 09:50:00,78.16,78.25,77.91,78.24,347310.0,73.9779,74.063,73.7412,74.0536,347310.0
2019-08-08 09:55:00,78.25,78.39,78.22,78.36,150338.0,74.063,74.1956,74.0347,74.1672,150338.0
2019-08-08 10:00:00,78.36,78.44,78.34,78.43,172735.0,74.1672,74.2429,74.1482,74.2334,172735.0
2019-08-08 10:05:00,78.44,78.49,78.34,78.48,81106.0,74.2429,74.2902,74.1482,74.2807,81106.0
2019-08-08 10:10:00,78.48,78.52,78.41,78.51,69815.0,74.2807,74.3186,74.2145,74.3091,69815.0
2019-08-08 10:15:00,78.51,78.55,78.47,78.5,111846.0,74.3091,74.347,74.2713,74.2997,111846.0
2019-08-08 10:20:00,78.5,78.52,78.43,78.5,164511.0,74.2997,74.3186,74.2334,74.2997,164511.0
2019-08-08 10:25:00,78.5,78.57,78.49,78.54,309597.0,74.2997,74.3659,74.2902,74.3375,309597.0
2019-08-08 10:30:00,78.54,78.61,78.53,78.61,249652.0,74.3375,74.4038,74.3281,74.4038,249652.0
2019-08-08 10:35:00,78.6,78.67,78.56,78.64,253487.0,74.3943,74.4606,74.3565,74.4322,253487.0
2019-08-08 10:40:00,78.63,78.68,78.59,78.68,156640.0,74.4227,74.47,74.3849,74.47,156640.0
2019-08-08 10:45:00,78.69,78.71,78.61,78.64,175853.0,74.4795,74.4984,74.4038,74.4322,175853.0
2019-08-08 10:50:00,78.64,78.8,78.63,78.79,276824.0,74.4322,74.5836,74.4227,74.5742,276824.0
2019-08-08 10:55:00,78.8,78.9,78.8,78.87,222443.0,74.5836,74.6783,74.5836,74.6499,222443.0
2019-08-08 11:00:00,78.86,78.86,78.78,78.8,172274.0,74.6404,74.6404,74.5647,74.5836,172274.0
2019-08-08 11:05:00,78.81,78.82,78.73,78.74,116042.0,74.5931,74.6025,74.5174,74.5268,116042.0
2019-08-08 11:10:00,78.74,78.82,78.71,78.78,143966.0,74.5268,74.6025,74.4984,74.5647,143966.0
2019-08-08 11:15:00,78.78,78.87,78.77,78.84,153201.0,74.5647,74.6499,74.5552,74.6215,153201.0
2019-08-08 11:20:00,78.84,78.96,78.82,78.94,107870.0,74.6215,74.7351,74.6025,74.7161,107870.0
2019-08-08 11:25:00,78.93,78.93,78.83,78.84,107976.0,74.7067,74.7067,74.612,74.6215,107976.0
2019-08-08 11:30:00,78.85,78.95,78.82,78.94,139409.0,74.6309,74.7256,74.6025,74.7161,139409.0
2019-08-08 11:35:00,78.95,79.0,78.91,78.98,116822.0,74.7256,74.7729,74.6877,74.754,116822.0
2019-08-08 11:40:00,78.97,79.07,78.97,79.06,99411.0,74.7445,74.8392,74.7445,74.8297,99411.0
2019-08-08 11:45:00,79.06,79.06,78.97,78.99,407152.0,74.8297,74.8297,74.7445,74.7635,407152.0
2019-08-08 11:50:00,78.98,79.07,78.97,79.06,121939.0,74.754,74.8392,74.7445,74.8297,121939.0
2019-08-08 11:55:00,79.07,79.08,79.0,79.04,159265.0,74.8392,74.8486,74.7729,74.8108,159265.0
2019-08-08 12:00:00,79.04,79.13,78.95,78.98,227483.0,74.8108,74.896,74.7256,74.754,227483.0
2019-08-08 12:05:00,78.98,79.05,78.98,79.04,118805.0,74.754,74.8202,74.754,74.8108,118805.0
2019-08-08 12:10:00,79.04,79.07,78.96,78.98,90731.0,74.8108,74.8392,74.7351,74.754,90731.0
2019-08-08 12:15:00,78.99,79.08,78.99,79.06,141438.0,74.7635,74.8486,74.7635,74.8297,141438.0
2019-08-08 12:20:00,79.06,79.1,79.04,79.06,72767.0,74.8297,74.8676,74.8108,74.8297,72767.0
2019-08-08 12:25:00,79.06,79.1,79.04,79.06,68017.0,74.8297,74.8676,74.8108,74.8297,68017.0
2019-08-08 12:30:00,79.06,79.12,79.05,79.12,77508.0,74.8297,74.8865,74.8202,74.8865,77508.0
2019-08-08 12:35:00,79.12,79.15,79.08,79.09,126599.0,74.8865,74.9149,74.8486,74.8581,126599.0
2019-08-08 12:40:00,79.09,79.12,79.06,79.09,63295.0,74.8581,74.8865,74.8297,74.8581,63295.0
2019-08-08 12:45:00,79.09,79.15,79.07,79.08,112566.0,74.8581,74.9149,74.8392,74.8486,112566.0
2019-08-08 12:50:00,79.09,79.18,79.09,79.15,99990.0,74.8581,74.9433,74.8581,74.9149,99990.0
2019-08-08 12:55:00,79.16,79.16,79.12,79.15,57634.0,74.9244,74.9244,74.8865,74.9149,57634.0
2019-08-08 13:00:00,79.15,79.18,79.13,79.16,107739.0,74.9149,74.9433,74.896,74.9244,107739.0
2019-08-08 13:05:00,79.16,79.17,79.04,79.07,179079.0,74.9244,74.9338,74.8108,74.8392,179079.0
2019-08-08 13:10:00,79.06,79.12,79.06,79.1,60730.0,74.8297,74.8865,74.8297,74.8676,60730.0
2019-08-08 13:15:00,79.11,79.12,79.03,79.03,95153.0,74.877,74.8865,74.8013,74.8013,95153.0
2019-08-08 13:20:00,79.04,79.06,78.99,79.05,91637.0,74.8108,74.8297,74.7635,74.8202,91637.0
2019-08-08 13:25:00,79.04,79.06,78.95,78.95,87572.0,74.8108,74.8297,74.7256,74.7256,87572.0
2019-08-08 13:30:00,78.95,79.06,78.95,79.04,84654.0,74.7256,74.8297,74.7256,74.8108,84654.0
2019-08-08 13:35:00,79.05,79.11,79.05,79.09,75852.0,74.8202,74.877,74.8202,74.8581,75852.0
2019-08-08 13:40:00,79.09,79.14,79.08,79.12,72970.0,74.8581,74.9054,74.8486,74.8865,72970.0
2019-08-08 13:45:00,79.13,79.14,79.09,79.13,120090.0,74.896,74.9054,74.8581,74.896,120090.0
2019-08-08 13:50:00,79.12,79.18,79.09,79.17,99860.0,74.8865,74.9433,74.8581,74.9338,99860.0
2019-08-08 13:55:00,79.17,79.19,79.1,79.11,174318.0,74.9338,74.9528,74.8676,74.877,174318.0
2019-08-08 14:00:00,79.11,79.11,78.99,78.99,86440.0,74.877,74.877,74.7635,74.7635,86440.0
2019-08-08 14:05:00,78.99,79.05,78.94,78.96,197052.0,74.7635,74.8202,74.7161,74.7351,197052.0
2019-08-08 14:10:00,78.96,79.11,78.95,79.1,122745.0,74.7351,74.877,74.7256,74.8676,122745.0
2019-08-08 14:15:00,79.1,79.13,79.02,79.04,140204.0,74.8676,74.896,74.7918,74.8108,140204.0
2019-08-08 14:20:00,79.05,79.07,79.02,79.04,355690.0,74.8202,74.8392,74.7918,74.8108,355690.0
2019-08-08 14:25:00,79.05,79.08,79.03,79.05,321616.0,74.8202,74.8486,74.8013,74.8202,321616.0
2019-08-08 14:30:00,79.06,79.16,79.06,79.1,239955.0,74.8297,74.9244,74.8297,74.8676,239955.0
2019-08-08 14:35:00,79.1,79.14,79.08,79.13,123164.0,74.8676,74.9054,74.8486,74.896,123164.0
2019-08-08 14:40:00,79.14,79.22,79.11,79.21,116178.0,74.9054,74.9811,74.877,74.9717,116178.0
2019-08-08 14:45:00,79.21,79.21,78.98,79.01,191952.0,74.9717,74.9717,74.754,74.7824,191952.0
2019-08-08 14:50:00,79.01,79.1,79.01,79.07,93763.0,74.7824,74.8676,74.7824,74.8392,93763.0
2019-08-08 14:55:00,79.07,79.15,79.06,79.09,117322.0,74.8392,74.9149,74.8297,74.8581,117322.0
2019-08-08 15:00:00,79.08,79.18,79.07,79.15,74134.0,74.8486,74.9433,74.8392,74.9149,74134.0
2019-08-08 15:05:00,79.15,79.19,79.13,79.16,79209.0,74.9149,74.9528,74.896,74.9244,79209.0
2019-08-08 15:10:00,79.16,79.16,79.05,79.06,112234.0,74.9244,74.9244,74.8202,74.8297,112234.0
2019-08-08 15:15:00,79.06,79.1,79.02,79.06,248247.0,74.8297,74.8676,74.7918,74.8297,248247.0
2019-08-08 15:20:00,79.06,79.12,79.02,79.1,209308.0,74.8297,74.8865,74.7918,74.8676,209308.0
2019-08-08 15:25:00,79.1,79.14,79.05,79.1,185191.0,74.8676,74.9054,74.8202,74.8676,185191.0
2019-08-08 15:30:00,79.09,79.21,79.08,79.2,278594.0,74.8581,74.9717,74.8486,74.9622,278594.0
2019-08-08 15:35:00,79.21,79.24,79.17,79.22,245598.0,74.9717,75.0001,74.9338,74.9811,245598.0
2019-08-08 15:40:00,79.23,79.36,79.21,79.35,771021.0,74.9906,75.1137,74.9717,75.1042,771021.0
2019-08-08 15:45:00,79.35,79.39,79.29,79.3,410006.0,75.1042,75.142,75.0474,75.0569,410006.0
2019-08-08 15:50:00,79.29,79.33,79.24,79.3,545266.0,75.0474,75.0853,75.0001,75.0569,545266.0
2019-08-08 15:55:00,79.3,79.41,79.2,79.41,1024679.0,75.0569,75.161,74.9622,75.161,1024679.0
2019-08-09 09:30:00,78.92,79.11,78.86,79.1,178327.0,74.6972,74.877,74.6404,74.8676,178327.0
2019-08-09 09:35:00,79.09,79.14,78.96,79.02,222580.0,74.8581,74.9054,74.7351,74.7918,222580.0
2019-08-09 09:40:00,79.03,79.06,78.81,78.83,214743.0,74.8013,74.8297,74.5931,74.612,214743.0
2019-08-09 09:45:00,78.84,78.87,78.68,78.69,132710.0,74.6215,74.6499,74.47,74.4795,132710.0
2019-08-09 09:50:00,78.69,78.72,78.55,78.61,181800.0,74.4795,74.5079,74.347,74.4038,181800.0
2019-08-09 09:55:00,78.6,78.66,78.51,78.66,203937.0,74.3943,74.4511,74.3091,74.4511,203937.0
2019-08-09 10:00:00,78.67,78.76,78.57,78.75,127579.0,74.4606,74.5458,74.3659,74.5363,127579.0
2019-08-09 10:05:00,78.76,78.81,78.34,78.41,274915.0,74.5458,74.5931,74.1482,74.2145,274915.0
2019-08-09 10:10:00,78.4,78.65,78.39,78.58,169972.0,74.205,74.4416,74.1956,74.3754,169972.0
2019-08-09 10:15:00,78.58,78.68,78.44,78.47,300917.0,74.3754,74.47,74.2429,74.2713,300917.0
2019-08-09 10:20:00,78.46,78.56,78.38,78.45,195031.0,74.2618,74.3565,74.1861,74.2523,195031.0
2019-08-09 10:25:00,78.46,78.51,78.39,78.41,143432.0,74.2618,74.3091,74.1956,74.2145,143432.0
2019-08-09 10:30:00,78.41,78.48,78.21,78.22,183193.0,74.2145,74.2807,74.0252,74.0347,183193.0
2019-08-09 10:35:00,78.22,78.39,78.21,78.32,100621.0,74.0347,74.1956,74.0252,74.1293,100621.0
2019-08-09 10:40:00,78.33,78.33,78.19,78.26,123807.0,74.1388,74.1388,74.0063,74.0725,123807.0
2019-08-09 10:45:00,78.26,78.37,78.23,78.34,89772.0,74.0725,74.1766,74.0441,74.1482,89772.0
2019-08-09 10:50:00,78.34,78.52,78.34,78.47,115172.0,74.1482,74.3186,74.1482,74.2713,115172.0
2019-08-09 10:55:00,78.47,78.57,78.44,78.51,58397.0,74.2713,74.3659,74.2429,74.3091,58397.0
2019-08-09 11:00:00,78.49,78.54,78.32,78.38,131132.0,74.2902,74.3375,74.1293,74.1861,131132.0
2019-08-09 11:05:00,78.36,78.38,78.24,78.25,110076.0,74.1672,74.1861,74.0536,74.063,110076.0
2019-08-09 11:10:00,78.25,78.35,78.25,78.34,50192.0,74.063,74.1577,74.063,74.1482,50192.0
2019-08-09 11:15:00,78.34,78.38,78.28,78.29,60223.0,74.1482,74.1861,74.0914,74.1009,60223.0
2019-08-09 11:20:00,78.28,78.31,78.14,78.14,168063.0,74.0914,74.1198,73.9589,73.9589,168063.0
2019-08-09 11:25:00,78.13,78.19,77.93,77.94,413632.0,73.9495,74.0063,73.7602,73.7696,413632.0
2019-08-09 11:30:00,77.94,78.06,77.94,78.05,275608.0,73.7696,73.8832,73.7696,73.8737,275608.0
2019-08-09 11:35:00,78.04,78.08,77.96,77.96,189977.0,73.8643,73.9021,73.7886,73.7886,189977.0
2019-08-09 11:40:00,77.96,78.07,77.93,78.02,96952.0,73.7886,73.8927,73.7602,73.8454,96952.0
2019-08-09 11:45:00,78.01,78.2,77.97,78.2,137853.0,73.8359,74.0157,73.798,74.0157,137853.0
2019-08-09 11:50:00,78.2,78.2,78.03,78.03,141692.0,74.0157,74.0157,73.8548,73.8548,141692.0
2019-08-09 11:55:00,78.02,78.09,77.89,77.99,205062.0,73.8454,73.9116,73.7223,73.817,205062.0
2019-08-09 12:00:00,77.98,78.1,77.97,78.05,133871.0,73.8075,73.9211,73.798,73.8737,133871.0
2019-08-09 12:05:00,78.05,78.11,78.0,78.08,120643.0,73.8737,73.9305,73.8264,73.9021,120643.0
2019-08-09 12:10:00,78.07,78.12,78.06,78.1,69530.0,73.8927,73.94,73.8832,73.9211,69530.0
2019-08-09 12:15:00,78.09,78.09,77.96,77.97,131640.0,73.9116,73.9116,73.7886,73.798,131640.0
2019-08-09 12:20:00,77.97,78.09,77.94,78.07,134548.0,73.798,73.9116,73.7696,73.8927,134548.0
2019-08-09 12:25:00,78.06,78.1,77.99,78.04,91575.0,73.8832,73.9211,73.817,73.8643,91575.0
2019-08-09 12:30:00,78.05,78.12,78.02,78.1,49826.0,73.8737,73.94,73.8454,73.9211,49826.0
2019-08-09 12:35:00,78.1,78.14,78.03,78.14,174312.0,73.9211,73.9589,73.8548,73.9589,174312.0
2019-08-09 12:40:00,78.14,78.26,78.09,78.21,190674.0,73.9589,74.0725,73.9116,74.0252,190674.0
2019-08-09 12:45:00,78.22,78.25,78.2,78.24,71352.0,74.0347,74.063,74.0157,74.0536,71352.0
2019-08-09 12:50:00,78.25,78.56,78.2,78.55,335986.0,74.063,74.3565,74.0157,74.347,335986.0
2019-08-09 12:55:00,78.55,78.68,78.39,78.44,458938.0,74.347,74.47,74.1956,74.2429,458938.0
2019-08-09 13:00:00,78.43,78.51,78.41,78.46,147788.0,74.2334,74.3091,74.2145,74.2618,147788.0
2019-08-09 13:05:00,78.47,78.51,78.42,78.49,88257.0,74.2713,74.3091,74.224,74.2902,88257.0
2019-08-09 13:10:00,78.48,78.59,78.44,78.54,148816.0,74.2807,74.3849,74.2429,74.3375,148816.0
2019-08-09 13:15:00,78.54,78.64,78.5,78.61,166893.0,74.3375,74.4322,74.2997,74.4038,166893.0
2019-08-09 13:20:00,78.61,78.74,78.58,78.63,206089.0,74.4038,74.5268,74.3754,74.4227,206089.0
2019-08-09 13:25:00,78.63,78.77,78.63,78.72,114972.0,74.4227,74.5552,74.4227,74.5079,114972.0
2019-08-09 13:30:00,78.73,78.94,78.73,78.86,300730.0,74.5174,74.7161,74.5174,74.6404,300730.0
2019-08-09 13:35:00,78.87,78.9,78.8,78.83,51108.0,74.6499,74.6783,74.5836,74.612,51108.0
2019-08-09 13:40:00,78.82,78.89,78.81,78.85,65552.0,74.6025,74.6688,74.5931,74.6309,65552.0
2019-08-09 13:45:00,78.85,78.87,78.79,78.85,106614.0,74.6309,74.6499,74.5742,74.6309,106614.0
2019-08-09 13:50:00,78.84,78.85,78.75,78.78,75325.0,74.6215,74.6309,74.5363,74.5647,75325.0
2019-08-09 13:55:00,78.78,78.78,78.69,78.7,43712.0,74.5647,74.5647,74.4795,74.489,43712.0
2019-08-09 14:00:00,78.69,78.72,78.63,78.69,84662.0,74.4795,74.5079,74.4227,74.4795,84662.0
2019-08-09 14:05:00,78.69,78.77,78.67,78.72,111064.0,74.4795,74.5552,74.4606,74.5079,111064.0
2019-08-09 14:10:00,78.73,78.73,78.65,78.67,82069.0,74.5174,74.5174,74.4416,74.4606,82069.0
2019-08-09 14:15:00,78.66,78.7,78.63,78.69,39199.0,74.4511,74.489,74.4227,74.4795,39199.0
2019-08-09 14:20:00,78.7,78.74,78.64,78.74,55617.0,74.489,74.5268,74.4322,74.5268,55617.0
2019-08-09 14:25:00,78.75,78.8,78.71,78.78,86238.0,74.5363,74.5836,74.4984,74.5647,86238.0
2019-08-09 14:30:00,78.78,78.85,78.76,78.78,48585.0,74.5647,74.6309,74.5458,74.5647,48585.0
2019-08-09 14:35:00,78.78,78.8,78.63,78.7,103269.0,74.5647,74.5836,74.4227,74.489,103269.0
2019-08-09 14:40:00,78.7,78.75,78.7,78.72,75021.0,74.489,74.5363,74.489,74.5079,75021.0
2019-08-09 14:45:00,78.72,78.73,78.67,78.67,174821.0,74.5079,74.5174,74.4606,74.4606,174821.0
2019-08-09 14:50:00,78.66,78.67,78.61,78.67,75677.0,74.4511,74.4606,74.4038,74.4606,75677.0
2019-08-09 14:55:00,78.66,78.73,78.65,78.66,176190.0,74.4511,74.5174,74.4416,74.4511,176190.0
2019-08-09 15:00:00,78.67,78.8,78.63,78.79,141804.0,74.4606,74.5836,74.4227,74.5742,141804.0
2019-08-09 15:05:00,78.79,78.92,78.77,78.9,177701.0,74.5742,74.6972,74.5552,74.6783,177701.0
2019-08-09 15:10:00,78.89,78.92,78.86,78.91,65723.0,74.6688,74.6972,74.6404,74.6877,65723.0
2019-08-09 15:15:00,78.9,78.92,78.77,78.8,100993.0,74.6783,74.6972,74.5552,74.5836,100993.0
2019-08-09 15:20:00,78.8,78.86,78.76,78.86,102185.0,74.5836,74.6404,74.5458,74.6404,102185.0
2019-08-09 15:25:00,78.86,78.88,78.79,78.84,82325.0,74.6404,74.6593,74.5742,74.6215,82325.0
2019-08-09 15:30:00,78.84,78.93,78.8,78.86,515058.0,74.6215,74.7067,74.5836,74.6404,515058.0
2019-08-09 15:35:00,78.86,78.93,78.84,78.92,182134.0,74.6404,74.7067,74.6215,74.6972,182134.0
2019-08-09 15:40:00,78.93,78.93,78.86,78.86,140969.0,74.7067,74.7067,74.6404,74.6404,140969.0
2019-08-09 15:45:00,78.86,78.88,78.76,78.76,242132.0,74.6404,74.6593,74.5458,74.5458,242132.0
2019-08-09 15:50:00,78.76,78.79,78.62,78.62,384666.0,74.5458,74.5742,74.4133,74.4133,384666.0
2019-08-09 15:55:00,78.62,78.62,78.39,78.47,1553441.0,74.4133,74.4133,74.1956,74.2713,1553441.0
2019-08-12 09:30:00,77.95,78.21,77.86,77.86,307984.0,73.7791,74.0252,73.6939,73.6939,307984.0
2019-08-12 09:35:00,77.87,78.0,77.73,77.89,231842.0,73.7034,73.8264,73.5709,73.7223,231842.0
2019-08-12 09:40:00,77.91,77.94,77.77,77.89,249656.0,73.7412,73.7696,73.6087,73.7223,249656.0
2019-08-12 09:45:00,77.88,78.06,77.86,77.9,103266.0,73.7128,73.8832,73.6939,73.7318,103266.0
2019-08-12 09:50:00,77.9,77.98,77.83,77.88,117659.0,73.7318,73.8075,73.6655,73.7128,117659.0
2019-08-12 09:55:00,77.87,77.96,77.85,77.91,120515.0,73.7034,73.7886,73.6845,73.7412,120515.0
2019-08-12 10:00:00,77.93,78.11,77.9,77.96,143430.0,73.7602,73.9305,73.7318,73.7886,143430.0
2019-08-12 10:05:00,77.95,77.96,77.75,77.8,100795.0,73.7791,73.7886,73.5898,73.6371,100795.0
2019-08-12 10:10:00,77.79,77.89,77.77,77.87,188450.0,73.6277,73.7223,73.6087,73.7034,188450.0
2019-08-12 10:15:00,77.88,78.0,77.82,77.97,143423.0,73.7128,73.8264,73.6561,73.798,143423.0
2019-08-12 10:20:00,77.97,78.15,77.97,78.15,79432.0,73.798,73.9684,73.798,73.9684,79432.0
2019-08-12 10:25:00,78.16,78.2,78.1,78.11,96157.0,73.9779,74.0157,73.9211,73.9305,96157.0
2019-08-12 10:30:00,78.1,78.24,78.1,78.17,73064.0,73.9211,74.0536,73.9211,73.9873,73064.0
2019-08-12 10:35:00,78.17,78.19,78.11,78.15,63645.0,73.9873,74.0063,73.9305,73.9684,63645.0
2019-08-12 10:40:00,78.15,78.2,77.99,78.0,160921.0,73.9684,74.0157,73.817,73.8264,160921.0
2019-08-12 10:45:00,78.01,78.01,77.89,77.97,136378.0,73.8359,73.8359,73.7223,73.798,136378.0
2019-08-12 10:50:00,77.97,78.07,77.92,78.07,52494.0,73.798,73.8927,73.7507,73.8927,52494.0
2019-08-12 10:55:00,78.08,78.12,78.03,78.08,120615.0,73.9021,73.94,73.8548,73.9021,120615.0
2019-08-12 11:00:00,78.08,78.08,77.85,77.87,576726.0,73.9021,73.9021,73.6845,73.7034,576726.0
2019-08-12 11:05:00,77.87,77.92,77.82,77.85,179923.0,73.7034,73.7507,73.6561,73.6845,179923.0
2019-08-12 11:10:00,77.83,77.84,77.62,77.64,204219.0,73.6655,73.675,73.4668,73.4857,204219.0
2019-08-12 11:15:00,77.64,77.76,77.63,77.76,77364.0,73.4857,73.5993,73.4762,73.5993,77364.0
2019-08-12 11:20:00,77.77,77.87,77.76,77.87,47091.0,73.6087,73.7034,73.5993,73.7034,47091.0
2019-08-12 11:25:00,77.85,77.91,77.84,77.89,66063.0,73.6845,73.7412,73.675,73.7223,66063.0
2019-08-12 11:30:00,77.88,77.96,77.77,77.8,81549.0,73.7128,73.7886,73.6087,73.6371,81549.0
2019-08-12 11:35:00,77.79,77.87,77.79,77.84,50307.0,73.6277,73.7034,73.6277,73.675,50307.0
2019-08-12 11:40:00,77.83,77.99,77.82,77.99,72978.0,73.6655,73.817,73.6561,73.817,72978.0
2019-08-12 11:45:00,78.0,78.11,77.99,78.08,92534.0,73.8264,73.9305,73.817,73.9021,92534.0
2019-08-12 11:50:00,78.07,78.1,78.05,78.08,120599.0,73.8927,73.9211,73.8737,73.9021,120599.0
2019-08-12 11:55:00,78.08,78.1,78.02,78.02,47146.0,73.9021,73.9211,73.8454,73.8454,47146.0
2019-08-12 12:00:00,78.02,78.02,77.9,77.92,107853.0,73.8454,73.8454,73.7318,73.7507,107853.0
2019-08-12 12:05:00,77.92,78.03,77.9,78.03,53220.0,73.7507,73.8548,73.7318,73.8548,53220.0
2019-08-12 12:10:00,78.03,78.1,78.02,78.05,41871.0,73.8548,73.9211,73.8454,73.8737,41871.0
2019-08-12 12:15:00,78.04,78.06,77.97,78.06,59800.0,73.8643,73.8832,73.798,73.8832,59800.0
2019-08-12 12:20:00,78.07,78.12,78.05,78.05,78101.0,73.8927,73.94,73.8737,73.8737,78101.0
2019-08-12 12:25:00,78.04,78.11,78.01,78.1,34828.0,73.8643,73.9305,73.8359,73.9211,34828.0
2019-08-12 12:30:00,78.1,78.2,78.07,78.1,69310.0,73.9211,74.0157,73.8927,73.9211,69310.0
2019-08-12 12:35:00,78.1,78.15,78.09,78.12,36789.0,73.9211,73.9684,73.9116,73.94,36789.0
2019-08-12 12:40:00,78.13,78.13,77.92,77.99,288517.0,73.9495,73.9495,73.7507,73.817,288517.0
2019-08-12 12:45:00,77.98,78.0,77.93,77.99,105810.0,73.8075,73.8264,73.7602,73.817,105810.0
2019-08-12 12:50:00,77.98,78.01,77.87,77.89,49383.0,73.8075,73.8359,73.7034,73.7223,49383.0
2019-08-12 12:55:00,77.88,78.0,77.87,77.95,56495.0,73.7128,73.8264,73.7034,73.7791,56495.0
2019-08-12 13:00:00,77.95,77.97,77.88,77.89,39308.0,73.7791,73.798,73.7128,73.7223,39308.0
2019-08-12 13:05:00,77.89,77.99,77.88,77.92,63216.0,73.7223,73.817,73.7128,73.7507,63216.0
2019-08-12 13:10:00,77.91,77.97,77.89,77.96,41425.0,73.7412,73.798,73.7223,73.7886,41425.0
2019-08-12 13:15:00,77.96,77.98,77.8,77.83,74569.0,73.7886,73.8075,73.6371,73.6655,74569.0
2019-08-12 13:20:00,77.84,77.93,77.84,77.88,29526.0,73.675,73.7602,73.675,73.7128,29526.0
2019-08-12 13:25:00,77.88,77.95,77.88,77.92,22795.0,73.7128,73.7791,73.7128,73.7507,22795.0
2019-08-12 13:30:00,77.91,77.93,77.86,77.92,38577.0,73.7412,73.7602,73.6939,73.7507,38577.0
2019-08-12 13:35:00,77.92,77.92,77.78,77.8,136592.0,73.7507,73.7507,73.6182,73.6371,136592.0
2019-08-12 13:40:00,77.8,77.83,77.71,77.73,121648.0,73.6371,73.6655,73.5519,73.5709,121648.0
2019-08-12 13:45:00,77.73,77.76,77.69,77.71,33902.0,73.5709,73.5993,73.533,73.5519,33902.0
2019-08-12 13:50:00,77.71,77.76,77.67,77.75,45748.0,73.5519,73.5993,73.5141,73.5898,45748.0
2019-08-12 13:55:00,77.74,77.78,77.69,77.72,121857.0,73.5803,73.6182,73.533,73.5614,121857.0
2019-08-12 14:00:00,77.71,77.76,77.65,77.72,89143.0,73.5519,73.5993,73.4952,73.5614,89143.0
2019-08-12 14:05:00,77.71,77.71,77.66,77.68,63556.0,73.5519,73.5519,73.5046,73.5235,63556.0
2019-08-12 14:10:00,77.68,77.75,77.65,77.72,64485.0,73.5235,73.5898,73.4952,73.5614,64485.0
2019-08-12 14:15:00,77.72,77.75,77.59,77.59,88600.0,73.5614,73.5898,73.4384,73.4384,88600.0
2019-08-12 14:20:00,77.6,77.61,77.51,77.56,137904.0,73.4478,73.4573,73.3626,73.41,137904.0
2019-08-12 14:25:00,77.55,77.57,77.43,77.44,161344.0,73.4005,73.4194,73.2869,73.2964,161344.0
2019-08-12 14:30:00,77.43,77.53,77.42,77.48,158061.0,73.2869,73.3816,73.2775,73.3342,158061.0
2019-08-12 14:35:00,77.49,77.52,77.41,77.42,93729.0,73.3437,73.3721,73.268,73.2775,93729.0
2019-08-12 14:40:00,77.43,77.44,77.18,77.24,267409.0,73.2869,73.2964,73.0503,73.1071,267409.0
2019-08-12 14:45:00,77.24,77.3,77.2,77.22,240737.0,73.1071,73.1639,73.0692,73.0882,240737.0
2019-08-12 14:50:00,77.22,77.31,77.2,77.22,90618.0,73.0882,73.1733,73.0692,73.0882,90618.0
2019-08-12 14:55:00,77.22,77.26,77.1,77.2,250489.0,73.0882,73.126,72.9746,73.0692,250489.0
2019-08-12 15:00:00,77.2,77.33,77.17,77.3,277202.0,73.0692,73.1923,73.0408,73.1639,277202.0
2019-08-12 15:05:00,77.31,77.39,77.25,77.33,213470.0,73.1733,73.2491,73.1166,73.1923,213470.0
2019-08-12 15:10:00,77.31,77.37,77.3,77.34,121726.0,73.1733,73.2301,73.1639,73.2017,121726.0
2019-08-12 15:15:00,77.34,77.4,77.3,77.36,124894.0,73.2017,73.2585,73.1639,73.2207,124894.0
2019-08-12 15:20:00,77.36,77.39,77.31,77.36,193018.0,73.2207,73.2491,73.1733,73.2207,193018.0
2019-08-12 15:25:00,77.36,77.42,77.29,77.4,132126.0,73.2207,73.2775,73.1544,73.2585,132126.0
2019-08-12 15:30:00,77.4,77.45,77.39,77.41,37609.0,73.2585,73.3059,73.2491,73.268,37609.0
2019-08-12 15:35:00,77.41,77.46,77.35,77.46,23500.0,73.268,73.3153,73.2112,73.3153,23500.0
2019-08-12 15:40:00,77.46,77.49,77.44,77.46,17899.0,73.3153,73.3437,73.2964,73.3153,17899.0
2019-08-12 15:45:00,77.46,77.49,77.35,77.41,49412.0,73.3153,73.3437,73.2112,73.268,49412.0
2019-08-12 15:50:00,77.41,77.49,77.41,77.46,154632.0,73.268,73.3437,73.268,73.3153,154632.0
2019-08-12 15:55:00,77.45,77.52,77.43,77.45,265134.0,73.3059,73.3721,73.2869,73.3059,265134.0
2019-08-13 09:30:00,77.39,77.39,77.22,77.33,130365.0,73.2491,73.2491,73.0882,73.1923,130365.0
2019-08-13 09:35:00,77.33,77.96,77.33,77.93,490353.0,73.1923,73.7886,73.1923,73.7602,490353.0
2019-08-13 09:40:00,77.94,78.0,77.71,77.98,228018.0,73.7696,73.8264,73.5519,73.8075,228018.0
2019-08-13 09:45:00,78.0,79.29,77.84,79.07,1334116.0,73.8264,75.0474,73.675,74.8392,1334116.0
2019-08-13 09:50:00,79.07,79.23,78.88,79.22,342132.0,74.8392,74.9906,74.6593,74.9811,342132.0
2019-08-13 09:55:00,79.22,79.58,79.21,79.51,573085.0,74.9811,75.3219,74.9717,75.2556,573085.0
2019-08-13 10:00:00,79.5,79.52,79.15,79.25,291479.0,75.2462,75.2651,74.9149,75.0095,291479.0
2019-08-13 10:05:00,79.25,79.33,79.09,79.17,424730.0,75.0095,75.0853,74.8581,74.9338,424730.0
2019-08-13 10:10:00,79.19,79.25,79.04,79.19,483151.0,74.9528,75.0095,74.8108,74.9528,483151.0
2019-08-13 10:15:00,79.2,79.48,79.15,79.48,313791.0,74.9622,75.2272,74.9149,75.2272,313791.0
2019-08-13 10:20:00,79.49,79.49,79.31,79.39,260470.0,75.2367,75.2367,75.0663,75.142,260470.0
2019-08-13 10:25:00,79.39,79.7,79.39,79.56,783280.0,75.142,75.4355,75.142,75.303,783280.0
2019-08-13 10:30:00,79.57,79.62,79.42,79.49,287039.0,75.3124,75.3597,75.1704,75.2367,287039.0
2019-08-13 10:35:00,79.49,79.54,79.38,79.39,231600.0,75.2367,75.284,75.1326,75.142,231600.0
2019-08-13 10:40:00,79.38,79.43,79.16,79.29,389538.0,75.1326,75.1799,74.9244,75.0474,389538.0
2019-08-13 10:45:00,79.29,79.36,79.2,79.22,230001.0,75.0474,75.1137,74.9622,74.9811,230001.0
2019-08-13 10:50:00,79.23,79.35,79.18,79.32,257083.0,74.9906,75.1042,74.9433,75.0758,257083.0
2019-08-13 10:55:00,79.32,79.35,79.13,79.14,112834.0,75.0758,75.1042,74.896,74.9054,112834.0
2019-08-13 11:00:00,79.12,79.21,79.04,79.07,278056.0,74.8865,74.9717,74.8108,74.8392,278056.0
2019-08-13 11:05:00,79.08,79.27,79.04,79.25,287674.0,74.8486,75.0285,74.8108,75.0095,287674.0
2019-08-13 11:10:00,79.25,79.34,79.18,79.29,385060.0,75.0095,75.0947,74.9433,75.0474,385060.0
2019-08-13 11:15:00,79.29,79.31,78.81,78.88,477077.0,75.0474,75.0663,74.5931,74.6593,477077.0
2019-08-13 11:20:00,78.89,78.98,78.82,78.86,345621.0,74.6688,74.754,74.6025,74.6404,345621.0
2019-08-13 11:25:00,78.86,78.95,78.77,78.91,414442.0,74.6404,74.7256,74.5552,74.6877,414442.0
2019-08-13 11:30:00,78.9,78.9,78.79,78.84,139936.0,74.6783,74.6783,74.5742,74.6215,139936.0
2019-08-13 11:35:00,78.83,79.07,78.82,79.07,161989.0,74.612,74.8392,74.6025,74.8392,161989.0
2019-08-13 11:40:00,79.08,79.17,79.04,79.15,92918.0,74.8486,74.9338,74.8108,74.9149,92918.0
2019-08-13 11:45:00,79.16,79.19,79.12,79.14,67889.0,74.9244,74.9528,74.8865,74.9054,67889.0
2019-08-13 11:50:00,79.14,79.18,79.07,79.16,117333.0,74.9054,74.9433,74.8392,74.9244,117333.0
2019-08-13 11:55:00,79.16,79.27,79.09,79.26,209151.0,74.9244,75.0285,74.8581,75.019,209151.0
2019-08-13 12:00:00,79.26,79.32,79.22,79.23,122846.0,75.019,75.0758,74.9811,74.9906,122846.0
2019-08-13 12:05:00,79.23,79.33,79.17,79.27,144075.0,74.9906,75.0853,74.9338,75.0285,144075.0
2019-08-13 12:10:00,79.28,79.35,79.22,79.35,173812.0,75.0379,75.1042,74.9811,75.1042,173812.0
2019-08-13 12:15:00,79.35,79.38,79.33,79.34,112199.0,75.1042,75.1326,75.0853,75.0947,112199.0
2019-08-13 12:20:00,79.34,79.41,79.34,79.35,190239.0,75.0947,75.161,75.0947,75.1042,190239.0
2019-08-13 12:25:00,79.34,79.35,79.25,79.25,155126.0,75.0947,75.1042,75.0095,75.0095,155126.0
2019-08-13 12:30:00,79.25,79.27,79.14,79.16,138147.0,75.0095,75.0285,74.9054,74.9244,138147.0
2019-08-13 12:35:00,79.17,79.23,79.16,79.17,136892.0,74.9338,74.9906,74.9244,74.9338,136892.0
2019-08-13 12:40:00,79.16,79.22,79.15,79.18,69845.0,74.9244,74.9811,74.9149,74.9433,69845.0
2019-08-13 12:45:00,79.18,79.23,79.16,79.2,66250.0,74.9433,74.9906,74.9244,74.9622,66250.0
2019-08-13 12:50:00,79.19,79.26,79.18,79.19,80889.0,74.9528,75.019,74.9433,74.9528,80889.0
2019-08-13 12:55:00,79.19,79.21,79.08,79.17,138337.0,74.9528,74.9717,74.8486,74.9338,138337.0
2019-08-13 13:00:00,79.18,79.24,79.1,79.23,204473.0,74.9433,75.0001,74.8676,74.9906,204473.0
2019-08-13 13:05:00,79.22,79.3,79.21,79.25,89783.0,74.9811,75.0569,74.9717,75.0095,89783.0
2019-08-13 13:10:00,79.26,79.33,79.26,79.33,54115.0,75.019,75.0853,75.019,75.0853,54115.0
2019-08-13 13:15:00,79.33,79.35,79.0,79.09,538732.0,75.0853,75.1042,74.7729,74.8581,538732.0
2019-08-13 13:20:00,79.09,79.26,79.07,79.13,188961.0,74.8581,75.019,74.8392,74.896,188961.0
2019-08-13 13:25:00,79.14,79.25,79.12,79.24,300895.0,74.9054,75.0095,74.8865,75.0001,300895.0
2019-08-13 13:30:00,79.23,79.3,79.18,79.29,135711.0,74.9906,75.0569,74.9433,75.0474,135711.0
2019-08-13 13:35:00,79.3,79.32,79.23,79.24,51048.0,75.0569,75.0758,74.9906,75.0001,51048.0
2019-08-13 13:40:00,79.24,79.27,79.22,79.27,41291.0,75.0001,75.0285,74.9811,75.0285,41291.0
2019-08-13 13:45:00,79.26,79.31,79.25,79.27,42857.0,75.019,75.0663,75.0095,75.0285,42857.0
2019-08-13 13:50:00,79.27,79.34,79.27,79.3,38899.0,75.0285,75.0947,75.0285,75.0569,38899.0
2019-08-13 13:55:00,79.31,79.34,79.28,79.31,92230.0,75.0663,75.0947,75.0379,75.0663,92230.0
2019-08-13 14:00:00,79.31,79.35,79.27,79.34,104867.0,75.0663,75.1042,75.0285,75.0947,104867.0
2019-08-13 14:05:00,79.34,79.35,79.28,79.32,39427.0,75.0947,75.1042,75.0379,75.0758,39427.0
2019-08-13 14:10:00,79.32,79.35,79.3,79.35,65421.0,75.0758,75.1042,75.0569,75.1042,65421.0
2019-08-13 14:15:00,79.35,79.4,79.34,79.36,36737.0,75.1042,75.1515,75.0947,75.1137,36737.0
2019-08-13 14:20:00,79.36,79.38,79.34,79.36,44953.0,75.1137,75.1326,75.0947,75.1137,44953.0
2019-08-13 14:25:00,79.37,79.48,79.36,79.47,94804.0,75.1231,75.2272,75.1137,75.2178,94804.0
2019-08-13 14:30:00,79.48,79.55,79.45,79.55,105522.0,75.2272,75.2935,75.1988,75.2935,105522.0
2019-08-13 14:35:00,79.54,79.54,79.48,79.53,60901.0,75.284,75.284,75.2272,75.2746,60901.0
2019-08-13 14:40:00,79.52,79.56,79.5,79.53,98772.0,75.2651,75.303,75.2462,75.2746,98772.0
2019-08-13 14:45:00,79.54,79.55,79.47,79.49,109661.0,75.284,75.2935,75.2178,75.2367,109661.0
2019-08-13 14:50:00,79.48,79.54,79.48,79.51,82433.0,75.2272,75.284,75.2272,75.2556,82433.0
2019-08-13 14:55:00,79.5,79.5,79.45,79.47,52038.0,75.2462,75.2462,75.1988,75.2178,52038.0
2019-08-13 15:00:00,79.46,79.52,79.4,79.4,130166.0,75.2083,75.2651,75.1515,75.1515,130166.0
2019-08-13 15:05:00,79.4,79.4,79.31,79.36,124760.0,75.1515,75.1515,75.0663,75.1137,124760.0
2019-08-13 15:10:00,79.36,79.39,79.31,79.38,63376.0,75.1137,75.142,75.0663,75.1326,63376.0
2019-08-13 15:15:00,79.37,79.44,79.36,79.44,161007.0,75.1231,75.1894,75.1137,75.1894,161007.0
2019-08-13 15:20:00,79.44,79.45,79.39,79.43,149345.0,75.1894,75.1988,75.142,75.1799,149345.0
2019-08-13 15:25:00,79.42,79.45,79.39,79.45,101607.0,75.1704,75.1988,75.142,75.1988,101607.0
2019-08-13 15:30:00,79.44,79.45,79.36,79.4,366766.0,75.1894,75.1988,75.1137,75.1515,366766.0
2019-08-13 15:35:00,79.41,79.43,79.38,79.42,136617.0,75.161,75.1799,75.1326,75.1704,136617.0
2019-08-13 15:40:00,79.42,79.45,79.35,79.35,365769.0,75.1704,75.1988,75.1042,75.1042,365769.0
2019-08-13 15:45:00,79.36,79.38,79.27,79.35,332159.0,75.1137,75.1326,75.0285,75.1042,332159.0
2019-08-13 15:50:00,79.34,79.45,79.32,79.44,652910.0,75.0947,75.1988,75.0758,75.1894,652910.0
2019-08-13 15:55:00,79.44,79.45,79.28,79.4,1948991.0,75.1894,75.1988,75.0379,75.1515,1948991.0
2019-08-14 09:30:00,77.93,78.23,77.83,78.02,531984.0,73.7602,74.0441,73.6655,73.8454,531984.0
2019-08-14 09:35:00,78.03,78.27,77.93,78.27,572998.0,73.8548,74.082,73.7602,74.082,572998.0
2019-08-14 09:40:00,78.26,78.26,77.97,78.02,392425.0,74.0725,74.0725,73.798,73.8454,392425.0
2019-08-14 09:45:00,78.01,78.02,77.78,77.92,474465.0,73.8359,73.8454,73.6182,73.7507,474465.0
2019-08-14 09:50:00,77.91,78.2,77.82,78.14,767115.0,73.7412,74.0157,73.6561,73.9589,767115.0
2019-08-14 09:55:00,78.12,78.29,78.05,78.21,268876.0,73.94,74.1009,73.8737,74.0252,268876.0
2019-08-14 10:00:00,78.21,78.22,77.81,77.87,222595.0,74.0252,74.0347,73.6466,73.7034,222595.0
2019-08-14 10:05:00,77.86,78.02,77.81,77.99,224086.0,73.6939,73.8454,73.6466,73.817,224086.0
2019-08-14 10:10:00,77.98,77.98,77.77,77.8,219336.0,73.8075,73.8075,73.6087,73.6371,219336.0
2019-08-14 10:15:00,77.8,77.91,77.76,77.77,176365.0,73.6371,73.7412,73.5993,73.6087,176365.0
2019-08-14 10:20:00,77.78,77.97,77.76,77.92,240309.0,73.6182,73.798,73.5993,73.7507,240309.0
2019-08-14 10:25:00,77.92,78.06,77.89,78.01,237742.0,73.7507,73.8832,73.7223,73.8359,237742.0
2019-08-14 10:30:00,78.01,78.04,77.87,77.91,236932.0,73.8359,73.8643,73.7034,73.7412,236932.0
2019-08-14 10:35:00,77.9,77.91,77.73,77.74,170604.0,73.7318,73.7412,73.5709,73.5803,170604.0
2019-08-14 10:40:00,77.73,77.88,77.66,77.85,180304.0,73.5709,73.7128,73.5046,73.6845,180304.0
2019-08-14 10:45:00,77.84,77.85,77.68,77.71,189893.0,73.675,73.6845,73.5235,73.5519,189893.0
2019-08-14 10:50:00,77.72,77.72,77.55,77.59,161840.0,73.5614,73.5614,73.4005,73.4384,161840.0
2019-08-14 10:55:00,77.58,77.67,77.45,77.49,302283.0,73.4289,73.5141,73.3059,73.3437,302283.0
2019-08-14 11:00:00,77.49,77.58,77.39,77.47,292133.0,73.3437,73.4289,73.2491,73.3248,292133.0
2019-08-14 11:05:00,77.47,77.52,77.4,77.44,263681.0,73.3248,73.3721,73.2585,73.2964,263681.0
2019-08-14 11:10:00,77.42,77.45,77.27,77.28,154532.0,73.2775,73.3059,73.1355,73.145,154532.0
2019-08-14 11:15:00,77.27,77.38,77.19,77.29,242107.0,73.1355,73.2396,73.0598,73.1544,242107.0
2019-08-14 11:20:00,77.3,77.45,77.3,77.41,182850.0,73.1639,73.3059,73.1639,73.268,182850.0
2019-08-14 11:25:00,77.42,77.47,77.37,77.38,202851.0,73.2775,73.3248,73.2301,73.2396,202851.0
2019-08-14 11:30:00,77.39,77.54,77.37,77.52,144317.0,73.2491,73.391,73.2301,73.3721,144317.0
2019-08-14 11:35:00,77.53,77.55,77.36,77.45,303238.0,73.3816,73.4005,73.2207,73.3059,303238.0
2019-08-14 11:40:00,77.45,77.47,77.29,77.3,159514.0,73.3059,73.3248,73.1544,73.1639,159514.0
2019-08-14 11:45:00,77.29,77.3,77.1,77.22,165257.0,73.1544,73.1639,72.9746,73.0882,165257.0
2019-08-14 11:50:00,77.21,77.28,77.13,77.22,151943.0,73.0787,73.145,73.003,73.0882,151943.0
2019-08-14 11:55:00,77.21,77.21,77.03,77.11,127310.0,73.0787,73.0787,72.9083,72.984,127310.0
2019-08-14 12:00:00,77.11,77.11,76.92,76.95,231560.0,72.984,72.984,72.8042,72.8326,231560.0
2019-08-14 12:05:00,76.95,77.03,76.89,76.92,198184.0,72.8326,72.9083,72.7758,72.8042,198184.0
2019-08-14 12:10:00,76.92,77.06,76.87,77.06,277363.0,72.8042,72.9367,72.7569,72.9367,277363.0
2019-08-14 12:15:00,77.06,77.08,76.99,77.07,84788.0,72.9367,72.9557,72.8705,72.9462,84788.0
2019-08-14 12:20:00,77.07,77.12,76.96,77.04,137193.0,72.9462,72.9935,72.8421,72.9178,137193.0
2019-08-14 12:25:00,77.04,77.05,76.93,77.02,124779.0,72.9178,72.9273,72.8137,72.8989,124779.0
2019-08-14 12:30:00,77.02,77.22,77.02,77.16,121765.0,72.8989,73.0882,72.8989,73.0314,121765.0
2019-08-14 12:35:00,77.15,77.19,77.1,77.13,91920.0,73.0219,73.0598,72.9746,73.003,91920.0
2019-08-14 12:40:00,77.13,77.16,77.01,77.06,112701.0,73.003,73.0314,72.8894,72.9367,112701.0
2019-08-14 12:45:00,77.05,77.12,76.96,76.97,181919.0,72.9273,72.9935,72.8421,72.8515,181919.0
2019-08-14 12:50:00,76.96,77.02,76.91,76.94,146696.0,72.8421,72.8989,72.7947,72.8231,146696.0
2019-08-14 12:55:00,76.94,76.97,76.82,76.88,177405.0,72.8231,72.8515,72.7096,72.7664,177405.0
2019-08-14 13:00:00,76.88,77.02,76.76,76.94,222535.0,72.7664,72.8989,72.6528,72.8231,222535.0
2019-08-14 13:05:00,76.94,76.99,76.88,76.96,82301.0,72.8231,72.8705,72.7664,72.8421,82301.0
2019-08-14 13:10:00,76.96,77.04,76.9,77.02,135161.0,72.8421,72.9178,72.7853,72.8989,135161.0
2019-08-14 13:15:00,77.02,77.08,76.92,76.95,203200.0,72.8989,72.9557,72.8042,72.8326,203200.0
2019-08-14 13:20:00,76.95,77.12,76.94,77.12,147155.0,72.8326,72.9935,72.8231,72.9935,147155.0
2019-08-14 13:25:00,77.12,77.42,77.1,77.26,270638.0,72.9935,73.2775,72.9746,73.126,270638.0
2019-08-14 13:30:00,77.26,77.34,77.24,77.31,101588.0,73.126,73.2017,73.1071,73.1733,101588.0
2019-08-14 13:35:00,77.3,77.46,77.25,77.41,133376.0,73.1639,73.3153,73.1166,73.268,133376.0
2019-08-14 13:40:00,77.42,77.5,77.4,77.48,102895.0,73.2775,73.3532,73.2585,73.3342,102895.0
2019-08-14 13:45:00,77.47,77.47,77.37,77.39,115486.0,73.3248,73.3248,73.2301,73.2491,115486.0
2019-08-14 13:50:00,77.38,77.46,77.37,77.41,71303.0,73.2396,73.3153,73.2301,73.268,71303.0
2019-08-14 13:55:00,77.4,77.43,77.29,77.35,113632.0,73.2585,73.2869,73.1544,73.2112,113632.0
2019-08-14 14:00:00,77.35,77.37,77.22,77.22,71045.0,73.2112,73.2301,73.0882,73.0882,71045.0
2019-08-14 14:05:00,77.21,77.27,77.14,77.27,94845.0,73.0787,73.1355,73.0124,73.1355,94845.0
2019-08-14 14:10:00,77.28,77.38,77.25,77.3,85069.0,73.145,73.2396,73.1166,73.1639,85069.0
2019-08-14 14:15:00,77.3,77.44,77.29,77.38,79228.0,73.1639,73.2964,73.1544,73.2396,79228.0
2019-08-14 14:20:00,77.38,77.38,77.24,77.24,86805.0,73.2396,73.2396,73.1071,73.1071,86805.0
2019-08-14 14:25:00,77.24,77.3,77.15,77.16,81321.0,73.1071,73.1639,73.0219,73.0314,81321.0
2019-08-14 14:30:00,77.17,77.24,77.06,77.1,123165.0,73.0408,73.1071,72.9367,72.9746,123165.0
2019-08-14 14:35:00,77.1,77.13,76.98,77.0,75983.0,72.9746,73.003,72.861,72.8799,75983.0
2019-08-14 14:40:00,76.99,77.03,76.91,77.0,107565.0,72.8705,72.9083,72.7947,72.8799,107565.0
2019-08-14 14:45:00,77.0,77.11,76.96,77.02,128151.0,72.8799,72.984,72.8421,72.8989,128151.0
2019-08-14 14:50:00,77.01,77.16,76.97,77.13,187165.0,72.8894,73.0314,72.8515,73.003,187165.0
2019-08-14 14:55:00,77.13,77.2,77.1,77.1,90665.0,73.003,73.0692,72.9746,72.9746,90665.0
2019-08-14 15:00:00,77.11,77.41,77.04,77.37,280365.0,72.984,73.268,72.9178,73.2301,280365.0
2019-08-14 15:05:00,77.36,77.39,77.27,77.32,289822.0,73.2207,73.2491,73.1355,73.1828,289822.0
2019-08-14 15:10:00,77.31,77.39,77.23,77.25,340497.0,73.1733,73.2491,73.0976,73.1166,340497.0
2019-08-14 15:15:00,77.25,77.25,77.08,77.08,323616.0,73.1166,73.1166,72.9557,72.9557,323616.0
2019-08-14 15:20:00,77.08,77.09,76.92,76.94,348101.0,72.9557,72.9651,72.8042,72.8231,348101.0
2019-08-14 15:25:00,76.95,77.34,76.95,77.15,790086.0,72.8326,73.2017,72.8326,73.0219,790086.0
2019-08-14 15:30:00,77.13,77.14,76.9,77.06,663215.0,73.003,73.0124,72.7853,72.9367,663215.0
2019-08-14 15:35:00,77.07,77.13,76.94,77.11,323849.0,72.9462,73.003,72.8231,72.984,323849.0
2019-08-14 15:40:00,77.1,77.19,76.93,77.05,521675.0,72.9746,73.0598,72.8137,72.9273,521675.0
2019-08-14 15:45:00,77.05,77.16,76.98,77.01,468155.0,72.9273,73.0314,72.861,72.8894,468155.0
2019-08-14 15:50:00,77.0,77.25,76.98,77.24,666700.0,72.8799,73.1166,72.861,73.1071,666700.0
2019-08-14 15:55:00,77.23,77.23,76.92,76.97,1366841.0,73.0976,73.0976,72.8042,72.8515,1366841.0
2019-08-15 09:30:00,77.03,77.22,76.68,77.09,430575.0,72.9083,73.0882,72.5771,72.9651,430575.0
2019-08-15 09:35:00,77.09,77.14,76.67,76.69,423429.0,72.9651,73.0124,72.5676,72.5865,423429.0
2019-08-15 09:40:00,76.69,76.81,76.42,76.77,386016.0,72.5865,72.7001,72.331,72.6622,386016.0
2019-08-15 09:45:00,76.79,77.03,76.69,76.93,251597.0,72.6812,72.9083,72.5865,72.8137,251597.0
2019-08-15 09:50:00,76.91,77.09,76.78,77.07,326800.0,72.7947,72.9651,72.6717,72.9462,326800.0
2019-08-15 09:55:00,77.08,77.15,76.95,77.06,400463.0,72.9557,73.0219,72.8326,72.9367,400463.0
2019-08-15 10:00:00,77.06,77.18,76.9,76.97,301042.0,72.9367,73.0503,72.7853,72.8515,301042.0
2019-08-15 10:05:00,76.96,76.99,76.81,76.94,223072.0,72.8421,72.8705,72.7001,72.8231,223072.0
2019-08-15 10:10:00,76.93,77.16,76.91,77.05,144509.0,72.8137,73.0314,72.7947,72.9273,144509.0
2019-08-15 10:15:00,77.04,77.11,76.89,76.98,166254.0,72.9178,72.984,72.7758,72.861,166254.0
2019-08-15 10:20:00,76.97,77.05,76.89,77.03,287930.0,72.8515,72.9273,72.7758,72.9083,287930.0
2019-08-15 10:25:00,77.05,77.12,76.9,76.9,149822.0,72.9273,72.9935,72.7853,72.7853,149822.0
2019-08-15 10:30:00,76.89,76.95,76.75,76.94,146874.0,72.7758,72.8326,72.6433,72.8231,146874.0
2019-08-15 10:35:00,76.93,77.0,76.86,76.86,120538.0,72.8137,72.8799,72.7474,72.7474,120538.0
2019-08-15 10:40:00,76.86,76.95,76.81,76.95,123265.0,72.7474,72.8326,72.7001,72.8326,123265.0
2019-08-15 10:45:00,76.95,77.03,76.82,76.88,123587.0,72.8326,72.9083,72.7096,72.7664,123587.0
2019-08-15 10:50:00,76.87,77.02,76.84,76.98,95111.0,72.7569,72.8989,72.7285,72.861,95111.0
2019-08-15 10:55:00,76.97,76.97,76.79,76.82,74379.0,72.8515,72.8515,72.6812,72.7096,74379.0
2019-08-15 11:00:00,76.82,76.82,76.66,76.68,100607.0,72.7096,72.7096,72.5581,72.5771,100607.0
2019-08-15 11:05:00,76.68,76.7,76.49,76.53,200930.0,72.5771,72.596,72.3972,72.4351,200930.0
2019-08-15 11:10:00,76.53,76.57,76.44,76.53,176409.0,72.4351,72.4729,72.3499,72.4351,176409.0
2019-08-15 11:15:00,76.52,76.59,76.49,76.54,81868.0,72.4256,72.4919,72.3972,72.4445,81868.0
2019-08-15 11:20:00,76.51,76.67,76.4,76.62,203124.0,72.4162,72.5676,72.312,72.5203,203124.0
2019-08-15 11:25:00,76.59,76.75,76.58,76.73,123954.0,72.4919,72.6433,72.4824,72.6244,123954.0
2019-08-15 11:30:00,76.75,76.8,76.7,76.74,64837.0,72.6433,72.6906,72.596,72.6338,64837.0
2019-08-15 11:35:00,76.75,76.83,76.74,76.83,92288.0,72.6433,72.719,72.6338,72.719,92288.0
2019-08-15 11:40:00,76.82,76.83,76.72,76.76,45863.0,72.7096,72.719,72.6149,72.6528,45863.0
2019-08-15 11:45:00,76.77,76.85,76.72,76.73,58940.0,72.6622,72.738,72.6149,72.6244,58940.0
2019-08-15 11:50:00,76.74,76.8,76.68,76.72,136338.0,72.6338,72.6906,72.5771,72.6149,136338.0
2019-08-15 11:55:00,76.71,76.96,76.7,76.95,159435.0,72.6054,72.8421,72.596,72.8326,159435.0
2019-08-15 12:00:00,76.95,77.06,76.9,77.05,68038.0,72.8326,72.9367,72.7853,72.9273,68038.0
2019-08-15 12:05:00,77.06,77.16,77.05,77.07,132584.0,72.9367,73.0314,72.9273,72.9462,132584.0
2019-08-15 12:10:00,77.07,77.07,76.99,77.0,59515.0,72.9462,72.9462,72.8705,72.8799,59515.0
2019-08-15 12:15:00,76.99,77.05,76.96,76.99,33075.0,72.8705,72.9273,72.8421,72.8705,33075.0
2019-08-15 12:20:00,77.0,77.04,76.92,76.94,158168.0,72.8799,72.9178,72.8042,72.8231,158168.0
2019-08-15 12:25:00,76.94,76.95,76.85,76.85,158072.0,72.8231,72.8326,72.738,72.738,158072.0
2019-08-15 12:30:00,76.85,76.9,76.82,76.86,125315.0,72.738,72.7853,72.7096,72.7474,125315.0
2019-08-15 12:35:00,76.86,76.93,76.8,76.83,36709.0,72.7474,72.8137,72.6906,72.719,36709.0
2019-08-15 12:40:00,76.82,76.89,76.8,76.86,48321.0,72.7096,72.7758,72.6906,72.7474,48321.0
2019-08-15 12:45:00,76.85,76.86,76.76,76.78,55299.0,72.738,72.7474,72.6528,72.6717,55299.0
2019-08-15 12:50:00,76.79,76.86,76.75,76.78,87017.0,72.6812,72.7474,72.6433,72.6717,87017.0
2019-08-15 12:55:00,76.78,76.85,76.73,76.83,87029.0,72.6717,72.738,72.6244,72.719,87029.0
2019-08-15 13:00:00,76.83,76.93,76.83,76.89,44352.0,72.719,72.8137,72.719,72.7758,44352.0
2019-08-15 13:05:00,76.88,76.95,76.84,76.91,40654.0,72.7664,72.8326,72.7285,72.7947,40654.0
2019-08-15 13:10:00,76.91,76.93,76.84,76.86,40495.0,72.7947,72.8137,72.7285,72.7474,40495.0
2019-08-15 13:15:00,76.86,76.99,76.86,76.99,40335.0,72.7474,72.8705,72.7474,72.8705,40335.0
2019-08-15 13:20:00,76.99,77.02,76.91,76.93,37947.0,72.8705,72.8989,72.7947,72.8137,37947.0
2019-08-15 13:25:00,76.93,76.93,76.77,76.82,78736.0,72.8137,72.8137,72.6622,72.7096,78736.0
2019-08-15 13:30:00,76.81,76.89,76.8,76.88,48300.0,72.7001,72.7758,72.6906,72.7664,48300.0
2019-08-15 13:35:00,76.87,76.87,76.69,76.74,62719.0,72.7569,72.7569,72.5865,72.6338,62719.0
2019-08-15 13:40:00,76.74,76.77,76.57,76.62,204344.0,72.6338,72.6622,72.4729,72.5203,204344.0
2019-08-15 13:45:00,76.62,76.62,76.42,76.49,138806.0,72.5203,72.5203,72.331,72.3972,138806.0
2019-08-15 13:50:00,76.51,76.53,76.17,76.28,162740.0,72.4162,72.4351,72.0943,72.1985,162740.0
2019-08-15 13:55:00,76.28,76.35,76.22,76.27,178281.0,72.1985,72.2647,72.1417,72.189,178281.0
2019-08-15 14:00:00,76.27,76.38,76.19,76.23,205019.0,72.189,72.2931,72.1133,72.1511,205019.0
2019-08-15 14:05:00,76.23,76.41,76.18,76.36,138514.0,72.1511,72.3215,72.1038,72.2742,138514.0
2019-08-15 14:10:00,76.37,76.58,76.37,76.51,303145.0,72.2836,72.4824,72.2836,72.4162,303145.0
2019-08-15 14:15:00,76.51,76.55,76.41,76.43,110583.0,72.4162,72.454,72.3215,72.3404,110583.0
2019-08-15 14:20:00,76.42,76.63,76.41,76.57,106747.0,72.331,72.5297,72.3215,72.4729,106747.0
2019-08-15 14:25:00,76.57,76.64,76.55,76.62,65078.0,72.4729,72.5392,72.454,72.5203,65078.0
2019-08-15 14:30:00,76.61,76.63,76.44,76.61,110337.0,72.5108,72.5297,72.3499,72.5108,110337.0
2019-08-15 14:35:00,76.61,76.61,76.49,76.52,45199.0,72.5108,72.5108,72.3972,72.4256,45199.0
2019-08-15 14:40:00,76.54,76.62,76.51,76.6,104862.0,72.4445,72.5203,72.4162,72.5013,104862.0
2019-08-15 14:45:00,76.61,76.71,76.57,76.67,110940.0,72.5108,72.6054,72.4729,72.5676,110940.0
2019-08-15 14:50:00,76.67,76.69,76.5,76.68,203502.0,72.5676,72.5865,72.4067,72.5771,203502.0
2019-08-15 14:55:00,76.7,76.72,76.62,76.65,67569.0,72.596,72.6149,72.5203,72.5487,67569.0
2019-08-15 15:00:00,76.64,76.94,76.64,76.91,157349.0,72.5392,72.8231,72.5392,72.7947,157349.0
2019-08-15 15:05:00,76.93,77.0,76.88,76.95,91906.0,72.8137,72.8799,72.7664,72.8326,91906.0
2019-08-15 15:10:00,76.96,76.98,76.86,76.93,223367.0,72.8421,72.861,72.7474,72.8137,223367.0
2019-08-15 15:15:00,76.93,76.93,76.85,76.88,220431.0,72.8137,72.8137,72.738,72.7664,220431.0
2019-08-15 15:20:00,76.89,76.94,76.82,76.83,122680.0,72.7758,72.8231,72.7096,72.719,122680.0
2019-08-15 15:25:00,76.84,76.87,76.75,76.78,90712.0,72.7285,72.7569,72.6433,72.6717,90712.0
2019-08-15 15:30:00,76.78,76.87,76.74,76.82,260739.0,72.6717,72.7569,72.6338,72.7096,260739.0
2019-08-15 15:35:00,76.83,76.85,76.77,76.84,162668.0,72.719,72.738,72.6622,72.7285,162668.0
2019-08-15 15:40:00,76.84,76.98,76.78,76.94,198096.0,72.7285,72.861,72.6717,72.8231,198096.0
2019-08-15 15:45:00,76.95,77.05,76.9,77.03,335118.0,72.8326,72.9273,72.7853,72.9083,335118.0
2019-08-15 15:50:00,77.04,77.08,76.94,77.03,553450.0,72.9178,72.9557,72.8231,72.9083,553450.0
2019-08-15 15:55:00,77.03,77.06,76.77,76.83,1646233.0,72.9083,72.9367,72.6622,72.719,1646233.0
2019-08-16 09:30:00,77.61,77.9,77.5,77.87,281984.0,73.4573,73.7318,73.3532,73.7034,281984.0
2019-08-16 09:35:00,77.89,77.94,77.8,77.81,255274.0,73.7223,73.7696,73.6371,73.6466,255274.0
2019-08-16 09:40:00,77.81,77.91,77.78,77.78,186796.0,73.6466,73.7412,73.6182,73.6182,186796.0
2019-08-16 09:45:00,77.78,77.82,77.7,77.71,102162.0,73.6182,73.6561,73.5425,73.5519,102162.0
2019-08-16 09:50:00,77.71,77.86,77.71,77.81,92524.0,73.5519,73.6939,73.5519,73.6466,92524.0
2019-08-16 09:55:00,77.82,77.86,77.68,77.81,101883.0,73.6561,73.6939,73.5235,73.6466,101883.0
2019-08-16 10:00:00,77.8,77.87,77.76,77.87,161534.0,73.6371,73.7034,73.5993,73.7034,161534.0
2019-08-16 10:05:00,77.9,77.9,77.68,77.72,109226.0,73.7318,73.7318,73.5235,73.5614,109226.0
2019-08-16 10:10:00,77.72,77.81,77.69,77.8,117015.0,73.5614,73.6466,73.533,73.6371,117015.0
2019-08-16 10:15:00,77.81,77.85,77.72,77.72,58098.0,73.6466,73.6845,73.5614,73.5614,58098.0
2019-08-16 10:20:00,77.73,78.13,77.7,78.0,672382.0,73.5709,73.9495,73.5425,73.8264,672382.0
2019-08-16 10:25:00,78.0,78.07,77.82,77.87,132708.0,73.8264,73.8927,73.6561,73.7034,132708.0
2019-08-16 10:30:00,77.88,77.96,77.87,77.9,213325.0,73.7128,73.7886,73.7034,73.7318,213325.0
2019-08-16 10:35:00,77.9,78.04,77.89,78.0,72212.0,73.7318,73.8643,73.7223,73.8264,72212.0
2019-08-16 10:40:00,78.0,78.17,78.0,78.13,157710.0,73.8264,73.9873,73.8264,73.9495,157710.0
2019-08-16 10:45:00,78.13,78.26,78.12,78.18,166749.0,73.9495,74.0725,73.94,73.9968,166749.0
2019-08-16 10:50:00,78.18,78.26,78.17,78.21,66314.0,73.9968,74.0725,73.9873,74.0252,66314.0
2019-08-16 10:55:00,78.22,78.39,78.22,78.39,118769.0,74.0347,74.1956,74.0347,74.1956,118769.0
2019-08-16 11:00:00,78.38,78.45,78.36,78.4,133357.0,74.1861,74.2523,74.1672,74.205,133357.0
2019-08-16 11:05:00,78.41,78.44,78.35,78.35,256078.0,74.2145,74.2429,74.1577,74.1577,256078.0
2019-08-16 11:10:00,78.34,78.38,78.26,78.28,70025.0,74.1482,74.1861,74.0725,74.0914,70025.0
2019-08-16 11:15:00,78.27,78.28,78.14,78.2,68951.0,74.082,74.0914,73.9589,74.0157,68951.0
2019-08-16 11:20:00,78.2,78.28,78.2,78.24,75546.0,74.0157,74.0914,74.0157,74.0536,75546.0
2019-08-16 11:25:00,78.25,78.27,78.17,78.19,66373.0,74.063,74.082,73.9873,74.0063,66373.0
2019-08-16 11:30:00,78.19,78.2,78.09,78.17,155380.0,74.0063,74.0157,73.9116,73.9873,155380.0
2019-08-16 11:35:00,78.17,78.2,78.12,78.14,152554.0,73.9873,74.0157,73.94,73.9589,152554.0
2019-08-16 11:40:00,78.13,78.17,78.08,78.09,65670.0,73.9495,73.9873,73.9021,73.9116,65670.0
2019-08-16 11:45:00,78.08,78.19,78.04,78.19,162062.0,73.9021,74.0063,73.8643,74.0063,162062.0
2019-08-16 11:50:00,78.18,78.25,78.17,78.2,52050.0,73.9968,74.063,73.9873,74.0157,52050.0
2019-08-16 11:55:00,78.2,78.22,78.17,78.17,43858.0,74.0157,74.0347,73.9873,73.9873,43858.0
2019-08-16 12:00:00,78.17,78.2,78.11,78.13,95529.0,73.9873,74.0157,73.9305,73.9495,95529.0
2019-08-16 12:05:00,78.12,78.17,78.11,78.15,48177.0,73.94,73.9873,73.9305,73.9684,48177.0
2019-08-16 12:10:00,78.15,78.17,78.11,78.15,30401.0,73.9684,73.9873,73.9305,73.9684,30401.0
2019-08-16 12:15:00,78.14,78.16,78.01,78.05,79896.0,73.9589,73.9779,73.8359,73.8737,79896.0
2019-08-16 12:20:00,78.05,78.1,78.04,78.09,25788.0,73.8737,73.9211,73.8643,73.9116,25788.0
2019-08-16 12:25:00,78.1,78.16,78.09,78.13,43601.0,73.9211,73.9779,73.9116,73.9495,43601.0
2019-08-16 12:30:00,78.13,78.17,78.1,78.17,28799.0,73.9495,73.9873,73.9211,73.9873,28799.0
2019-08-16 12:35:00,78.17,78.24,78.16,78.2,37951.0,73.9873,74.0536,73.9779,74.0157,37951.0
2019-08-16 12:40:00,78.21,78.25,78.16,78.24,49340.0,74.0252,74.063,73.9779,74.0536,49340.0
2019-08-16 12:45:00,78.25,78.28,78.21,78.23,83380.0,74.063,74.0914,74.0252,74.0441,83380.0
2019-08-16 12:50:00,78.24,78.26,78.17,78.19,36074.0,74.0536,74.0725,73.9873,74.0063,36074.0
2019-08-16 12:55:00,78.2,78.23,78.16,78.19,68894.0,74.0157,74.0441,73.9779,74.0063,68894.0
2019-08-16 13:00:00,78.19,78.24,78.19,78.2,68711.0,74.0063,74.0536,74.0063,74.0157,68711.0
2019-08-16 13:05:00,78.2,78.28,78.2,78.28,68431.0,74.0157,74.0914,74.0157,74.0914,68431.0
2019-08-16 13:10:00,78.27,78.3,78.23,78.28,57251.0,74.082,74.1104,74.0441,74.0914,57251.0
2019-08-16 13:15:00,78.28,78.33,78.25,78.33,89672.0,74.0914,74.1388,74.063,74.1388,89672.0
2019-08-16 13:20:00,78.32,78.35,78.31,78.34,54045.0,74.1293,74.1577,74.1198,74.1482,54045.0
2019-08-16 13:25:00,78.35,78.36,78.33,78.35,86452.0,74.1577,74.1672,74.1388,74.1577,86452.0
2019-08-16 13:30:00,78.35,78.36,78.33,78.33,38721.0,74.1577,74.1672,74.1388,74.1388,38721.0
2019-08-16 13:35:00,78.33,78.34,78.31,78.31,50264.0,74.1388,74.1482,74.1198,74.1198,50264.0
2019-08-16 13:40:00,78.33,78.36,78.28,78.29,61568.0,74.1388,74.1672,74.0914,74.1009,61568.0
2019-08-16 13:45:00,78.28,78.29,78.24,78.26,38052.0,74.0914,74.1009,74.0536,74.0725,38052.0
2019-08-16 13:50:00,78.26,78.32,78.25,78.3,23539.0,74.0725,74.1293,74.063,74.1104,23539.0
2019-08-16 13:55:00,78.29,78.34,78.29,78.32,22530.0,74.1009,74.1482,74.1009,74.1293,22530.0
2019-08-16 14:00:00,78.33,78.34,78.29,78.3,93986.0,74.1388,74.1482,74.1009,74.1104,93986.0
2019-08-16 14:05:00,78.3,78.3,78.23,78.24,30560.0,74.1104,74.1104,74.0441,74.0536,30560.0
2019-08-16 14:10:00,78.23,78.27,78.21,78.26,51220.0,74.0441,74.082,74.0252,74.0725,51220.0
2019-08-16 14:15:00,78.27,78.29,78.24,78.27,44699.0,74.082,74.1009,74.0536,74.082,44699.0
2019-08-16 14:20:00,78.27,78.28,78.24,78.24,27084.0,74.082,74.0914,74.0536,74.0536,27084.0
2019-08-16 14:25:00,78.24,78.26,78.21,78.25,58625.0,74.0536,74.0725,74.0252,74.063,58625.0
2019-08-16 14:30:00,78.25,78.26,78.22,78.26,31823.0,74.063,74.0725,74.0347,74.0725,31823.0
2019-08-16 14:35:00,78.26,78.28,78.13,78.16,100368.0,74.0725,74.0914,73.9495,73.9779,100368.0
2019-08-16 14:40:00,78.17,78.19,78.13,78.15,45649.0,73.9873,74.0063,73.9495,73.9684,45649.0
2019-08-16 14:45:00,78.14,78.21,78.14,78.21,73311.0,73.9589,74.0252,73.9589,74.0252,73311.0
2019-08-16 14:50:00,78.2,78.23,78.18,78.21,58850.0,74.0157,74.0441,73.9968,74.0252,58850.0
2019-08-16 14:55:00,78.21,78.24,78.19,78.21,55346.0,74.0252,74.0536,74.0063,74.0252,55346.0
2019-08-16 15:00:00,78.2,78.29,78.19,78.28,77491.0,74.0157,74.1009,74.0063,74.0914,77491.0
2019-08-16 15:05:00,78.28,78.33,78.28,78.3,138150.0,74.0914,74.1388,74.0914,74.1104,138150.0
2019-08-16 15:10:00,78.3,78.3,78.24,78.28,92968.0,74.1104,74.1104,74.0536,74.0914,92968.0
2019-08-16 15:15:00,78.27,78.31,78.24,78.27,113002.0,74.082,74.1198,74.0536,74.082,113002.0
2019-08-16 15:20:00,78.28,78.29,78.2,78.2,140840.0,74.0914,74.1009,74.0157,74.0157,140840.0
2019-08-16 15:25:00,78.2,78.26,78.2,78.24,101035.0,74.0157,74.0725,74.0157,74.0536,101035.0
2019-08-16 15:30:00,78.23,78.24,78.17,78.17,217776.0,74.0441,74.0536,73.9873,73.9873,217776.0
2019-08-16 15:35:00,78.18,78.24,78.16,78.23,190924.0,73.9968,74.0536,73.9779,74.0441,190924.0
2019-08-16 15:40:00,78.22,78.31,78.22,78.3,208645.0,74.0347,74.1198,74.0347,74.1104,208645.0
2019-08-16 15:45:00,78.3,78.3,78.23,78.27,183657.0,74.1104,74.1104,74.0441,74.082,183657.0
2019-08-16 15:50:00,78.28,78.38,78.22,78.34,844344.0,74.0914,74.1861,74.0347,74.1482,844344.0
2019-08-16 15:55:00,78.34,78.44,78.24,78.26,1100677.0,74.1482,74.2429,74.0536,74.0725,1100677.0
2019-08-19 09:30:00,79.46,79.67,79.46,79.65,305076.0,75.2083,75.4071,75.2083,75.3881,305076.0
2019-08-19 09:35:00,79.66,79.71,79.6,79.63,125123.0,75.3976,75.4449,75.3408,75.3692,125123.0
2019-08-19 09:40:00,79.64,79.64,79.55,79.59,144816.0,75.3787,75.3787,75.2935,75.3313,144816.0
2019-08-19 09:45:00,79.6,79.62,79.43,79.45,148129.0,75.3408,75.3597,75.1799,75.1988,148129.0
2019-08-19 09:50:00,79.45,79.49,79.3,79.33,127671.0,75.1988,75.2367,75.0569,75.0853,127671.0
2019-08-19 09:55:00,79.34,79.38,79.27,79.38,63149.0,75.0947,75.1326,75.0285,75.1326,63149.0
2019-08-19 10:00:00,79.38,79.4,79.29,79.35,65280.0,75.1326,75.1515,75.0474,75.1042,65280.0
2019-08-19 10:05:00,79.34,79.4,79.24,79.24,53094.0,75.0947,75.1515,75.0001,75.0001,53094.0
2019-08-19 10:10:00,79.23,79.25,79.05,79.11,69254.0,74.9906,75.0095,74.8202,74.877,69254.0
2019-08-19 10:15:00,79.12,79.25,79.07,79.24,65042.0,74.8865,75.0095,74.8392,75.0001,65042.0
2019-08-19 10:20:00,79.23,79.25,79.18,79.23,68533.0,74.9906,75.0095,74.9433,74.9906,68533.0
2019-08-19 10:25:00,79.22,79.32,79.2,79.28,135898.0,74.9811,75.0758,74.9622,75.0379,135898.0
2019-08-19 10:30:00,79.28,79.38,79.27,79.36,94487.0,75.0379,75.1326,75.0285,75.1137,94487.0
2019-08-19 10:35:00,79.35,79.43,79.31,79.41,42173.0,75.1042,75.1799,75.0663,75.161,42173.0
2019-08-19 10:40:00,79.42,79.43,79.37,79.38,52176.0,75.1704,75.1799,75.1231,75.1326,52176.0
2019-08-19 10:45:00,79.38,79.45,79.3,79.43,69110.0,75.1326,75.1988,75.0569,75.1799,69110.0
2019-08-19 10:50:00,79.43,79.51,79.39,79.51,68194.0,75.1799,75.2556,75.142,75.2556,68194.0
2019-08-19 10:55:00,79.51,79.53,79.47,79.47,35535.0,75.2556,75.2746,75.2178,75.2178,35535.0
2019-08-19 11:00:00,79.48,79.52,79.46,79.51,76532.0,75.2272,75.2651,75.2083,75.2556,76532.0
2019-08-19 11:05:00,79.52,79.54,79.48,79.51,58677.0,75.2651,75.284,75.2272,75.2556,58677.0
2019-08-19 11:10:00,79.51,79.54,79.49,79.5,107912.0,75.2556,75.284,75.2367,75.2462,107912.0
2019-08-19 11:15:00,79.51,79.59,79.49,79.53,99845.0,75.2556,75.3313,75.2367,75.2746,99845.0
2019-08-19 11:20:00,79.54,79.58,79.52,79.53,71540.0,75.284,75.3219,75.2651,75.2746,71540.0
2019-08-19 11:25:00,79.53,79.56,79.5,79.55,47895.0,75.2746,75.303,75.2462,75.2935,47895.0
2019-08-19 11:30:00,79.55,79.59,79.5,79.56,68477.0,75.2935,75.3313,75.2462,75.303,68477.0
2019-08-19 11:35:00,79.57,79.63,79.55,79.62,49415.0,75.3124,75.3692,75.2935,75.3597,49415.0
2019-08-19 11:40:00,79.62,79.65,79.6,79.63,35984.0,75.3597,75.3881,75.3408,75.3692,35984.0
2019-08-19 11:45:00,79.64,79.64,79.56,79.58,28277.0,75.3787,75.3787,75.303,75.3219,28277.0
2019-08-19 11:50:00,79.59,79.6,79.49,79.54,66925.0,75.3313,75.3408,75.2367,75.284,66925.0
2019-08-19 11:55:00,79.55,79.57,79.52,79.54,72194.0,75.2935,75.3124,75.2651,75.284,72194.0
2019-08-19 12:00:00,79.54,79.56,79.47,79.51,60833.0,75.284,75.303,75.2178,75.2556,60833.0
2019-08-19 12:05:00,79.5,79.55,79.48,79.53,85060.0,75.2462,75.2935,75.2272,75.2746,85060.0
2019-08-19 12:10:00,79.53,79.55,79.5,79.53,76562.0,75.2746,75.2935,75.2462,75.2746,76562.0
2019-08-19 12:15:00,79.54,79.55,79.5,79.53,43961.0,75.284,75.2935,75.2462,75.2746,43961.0
2019-08-19 12:20:00,79.52,79.55,79.51,79.52,23127.0,75.2651,75.2935,75.2556,75.2651,23127.0
2019-08-19 12:25:00,79.53,79.53,79.46,79.52,44074.0,75.2746,75.2746,75.2083,75.2651,44074.0
2019-08-19 12:30:00,79.52,79.52,79.48,79.49,21696.0,75.2651,75.2651,75.2272,75.2367,21696.0
2019-08-19 12:35:00,79.48,79.54,79.48,79.54,51831.0,75.2272,75.284,75.2272,75.284,51831.0
2019-08-19 12:40:00,79.54,79.55,79.5,79.54,115891.0,75.284,75.2935,75.2462,75.284,115891.0
2019-08-19 12:45:00,79.53,79.6,79.53,79.59,254123.0,75.2746,75.3408,75.2746,75.3313,254123.0
2019-08-19 12:50:00,79.59,79.63,79.58,79.61,43878.0,75.3313,75.3692,75.3219,75.3503,43878.0
2019-08-19 12:55:00,79.62,79.63,79.59,79.63,44836.0,75.3597,75.3692,75.3313,75.3692,44836.0
2019-08-19 13:00:00,79.62,79.65,79.62,79.64,48923.0,75.3597,75.3881,75.3597,75.3787,48923.0
2019-08-19 13:05:00,79.65,79.66,79.62,79.65,32976.0,75.3881,75.3976,75.3597,75.3881,32976.0
2019-08-19 13:10:00,79.65,79.66,79.63,79.63,37478.0,75.3881,75.3976,75.3692,75.3692,37478.0
2019-08-19 13:15:00,79.63,79.65,79.6,79.65,49325.0,75.3692,75.3881,75.3408,75.3881,49325.0
2019-08-19 13:20:00,79.65,79.69,79.63,79.64,101356.0,75.3881,75.426,75.3692,75.3787,101356.0
2019-08-19 13:25:00,79.63,79.66,79.62,79.65,74988.0,75.3692,75.3976,75.3597,75.3881,74988.0
2019-08-19 13:30:00,79.64,79.64,79.61,79.62,37334.0,75.3787,75.3787,75.3503,75.3597,37334.0
2019-08-19 13:35:00,79.62,79.64,79.61,79.62,35943.0,75.3597,75.3787,75.3503,75.3597,35943.0
2019-08-19 13:40:00,79.63,79.66,79.59,79.6,57471.0,75.3692,75.3976,75.3313,75.3408,57471.0
2019-08-19 13:45:00,79.59,79.61,79.58,79.61,28595.0,75.3313,75.3503,75.3219,75.3503,28595.0
2019-08-19 13:50:00,79.6,79.64,79.6,79.61,68145.0,75.3408,75.3787,75.3408,75.3503,68145.0
2019-08-19 13:55:00,79.62,79.63,79.58,79.58,100435.0,75.3597,75.3692,75.3219,75.3219,100435.0
2019-08-19 14:00:00,79.58,79.59,79.53,79.56,72737.0,75.3219,75.3313,75.2746,75.303,72737.0
2019-08-19 14:05:00,79.57,79.59,79.55,79.56,33857.0,75.3124,75.3313,75.2935,75.303,33857.0
2019-08-19 14:10:00,79.56,79.56,79.51,79.54,90681.0,75.303,75.303,75.2556,75.284,90681.0
2019-08-19 14:15:00,79.53,79.56,79.5,79.51,40450.0,75.2746,75.303,75.2462,75.2556,40450.0
2019-08-19 14:20:00,79.5,79.54,79.49,79.51,32413.0,75.2462,75.284,75.2367,75.2556,32413.0
2019-08-19 14:25:00,79.52,79.56,79.5,79.55,39027.0,75.2651,75.303,75.2462,75.2935,39027.0
2019-08-19 14:30:00,79.56,79.56,79.47,79.49,65318.0,75.303,75.303,75.2178,75.2367,65318.0
2019-08-19 14:35:00,79.49,79.52,79.47,79.48,44854.0,75.2367,75.2651,75.2178,75.2272,44854.0
2019-08-19 14:40:00,79.49,79.54,79.47,79.53,76482.0,75.2367,75.284,75.2178,75.2746,76482.0
2019-08-19 14:45:00,79.53,79.54,79.52,79.54,23472.0,75.2746,75.284,75.2651,75.284,23472.0
2019-08-19 14:50:00,79.54,79.59,79.53,79.56,131627.0,75.284,75.3313,75.2746,75.303,131627.0
2019-08-19 14:55:00,79.56,79.57,79.48,79.5,98815.0,75.303,75.3124,75.2272,75.2462,98815.0
2019-08-19 15:00:00,79.5,79.53,79.43,79.5,60663.0,75.2462,75.2746,75.1799,75.2462,60663.0
2019-08-19 15:05:00,79.49,79.54,79.47,79.51,131406.0,75.2367,75.284,75.2178,75.2556,131406.0
2019-08-19 15:10:00,79.51,79.52,79.47,79.49,34646.0,75.2556,75.2651,75.2178,75.2367,34646.0
2019-08-19 15:15:00,79.49,79.49,79.43,79.47,79631.0,75.2367,75.2367,75.1799,75.2178,79631.0
2019-08-19 15:20:00,79.47,79.5,79.44,79.48,64421.0,75.2178,75.2462,75.1894,75.2272,64421.0
2019-08-19 15:25:00,79.49,79.53,79.48,79.53,90495.0,75.2367,75.2746,75.2272,75.2746,90495.0
2019-08-19 15:30:00,79.53,79.57,79.5,79.56,171703.0,75.2746,75.3124,75.2462,75.303,171703.0
2019-08-19 15:35:00,79.57,79.6,79.56,79.58,213579.0,75.3124,75.3408,75.303,75.3219,213579.0
2019-08-19 15:40:00,79.58,79.59,79.53,79.58,191366.0,75.3219,75.3313,75.2746,75.3219,191366.0
2019-08-19 15:45:00,79.57,79.57,79.52,79.56,131140.0,75.3124,75.3124,75.2651,75.303,131140.0
2019-08-19 15:50:00,79.57,79.58,79.55,79.57,235053.0,75.3124,75.3219,75.2935,75.3124,235053.0
2019-08-19 15:55:00,79.57,79.61,79.44,79.49,808592.0,75.3124,75.3503,75.1894,75.2367,808592.0
2019-08-20 09:30:00,79.37,79.47,79.15,79.19,186595.0,75.1231,75.2178,74.9149,74.9528,186595.0
2019-08-20 09:35:00,79.19,79.22,79.04,79.18,112037.0,74.9528,74.9811,74.8108,74.9433,112037.0
2019-08-20 09:40:00,79.18,79.23,79.02,79.22,128842.0,74.9433,74.9906,74.7918,74.9811,128842.0
2019-08-20 09:45:00,79.23,79.24,79.08,79.09,98139.0,74.9906,75.0001,74.8486,74.8581,98139.0
2019-08-20 09:50:00,79.1,79.17,79.03,79.09,97187.0,74.8676,74.9338,74.8013,74.8581,97187.0
2019-08-20 09:55:00,79.1,79.26,79.09,79.14,79192.0,74.8676,75.019,74.8581,74.9054,79192.0
2019-08-20 10:00:00,79.14,79.15,79.05,79.12,60009.0,74.9054,74.9149,74.8202,74.8865,60009.0
2019-08-20 10:05:00,79.11,79.25,79.1,79.17,38800.0,74.877,75.0095,74.8676,74.9338,38800.0
2019-08-20 10:10:00,79.17,79.32,79.17,79.3,180287.0,74.9338,75.0758,74.9338,75.0569,180287.0
2019-08-20 10:15:00,79.31,79.37,79.27,79.36,41371.0,75.0663,75.1231,75.0285,75.1137,41371.0
2019-08-20 10:20:00,79.36,79.38,79.29,79.31,67476.0,75.1137,75.1326,75.0474,75.0663,67476.0
2019-08-20 10:25:00,79.31,79.41,79.3,79.4,55921.0,75.0663,75.161,75.0569,75.1515,55921.0
2019-08-20 10:30:00,79.39,79.4,79.28,79.28,73724.0,75.142,75.1515,75.0379,75.0379,73724.0
2019-08-20 10:35:00,79.28,79.37,79.26,79.3,64332.0,75.0379,75.1231,75.019,75.0569,64332.0
2019-08-20 10:40:00,79.28,79.4,79.25,79.38,48648.0,75.0379,75.1515,75.0095,75.1326,48648.0
2019-08-20 10:45:00,79.38,79.39,79.31,79.33,41880.0,75.1326,75.142,75.0663,75.0853,41880.0
2019-08-20 10:50:00,79.34,79.42,79.3,79.42,40722.0,75.0947,75.1704,75.0569,75.1704,40722.0
2019-08-20 10:55:00,79.41,79.58,79.39,79.56,92383.0,75.161,75.3219,75.142,75.303,92383.0
2019-08-20 11:00:00,79.58,79.64,79.53,79.63,99254.0,75.3219,75.3787,75.2746,75.3692,99254.0
2019-08-20 11:05:00,79.63,79.67,79.6,79.65,83690.0,75.3692,75.4071,75.3408,75.3881,83690.0
2019-08-20 11:10:00,79.66,79.77,79.66,79.71,150202.0,75.3976,75.5017,75.3976,75.4449,150202.0
2019-08-20 11:15:00,79.71,79.75,79.68,79.69,104231.0,75.4449,75.4828,75.4165,75.426,104231.0
2019-08-20 11:20:00,79.7,79.71,79.61,79.61,54827.0,75.4355,75.4449,75.3503,75.3503,54827.0
2019-08-20 11:25:00,79.61,79.66,79.6,79.6,46704.0,75.3503,75.3976,75.3408,75.3408,46704.0
2019-08-20 11:30:00,79.6,79.63,79.55,79.61,104604.0,75.3408,75.3692,75.2935,75.3503,104604.0
2019-08-20 11:35:00,79.61,79.63,79.55,79.56,77068.0,75.3503,75.3692,75.2935,75.303,77068.0
2019-08-20 11:40:00,79.55,79.58,79.48,79.51,86911.0,75.2935,75.3219,75.2272,75.2556,86911.0
2019-08-20 11:45:00,79.51,79.56,79.5,79.55,53746.0,75.2556,75.303,75.2462,75.2935,53746.0
2019-08-20 11:50:00,79.54,79.55,79.51,79.54,53258.0,75.284,75.2935,75.2556,75.284,53258.0
2019-08-20 11:55:00,79.54,79.55,79.52,79.53,64507.0,75.284,75.2935,75.2651,75.2746,64507.0
2019-08-20 12:00:00,79.54,79.61,79.54,79.61,64097.0,75.284,75.3503,75.284,75.3503,64097.0
2019-08-20 12:05:00,79.61,79.63,79.58,79.61,48896.0,75.3503,75.3692,75.3219,75.3503,48896.0
2019-08-20 12:10:00,79.61,79.65,79.61,79.65,29504.0,75.3503,75.3881,75.3503,75.3881,29504.0
2019-08-20 12:15:00,79.64,79.66,79.6,79.65,33660.0,75.3787,75.3976,75.3408,75.3881,33660.0
2019-08-20 12:20:00,79.66,79.7,79.64,79.64,45949.0,75.3976,75.4355,75.3787,75.3787,45949.0
2019-08-20 12:25:00,79.65,79.67,79.61,79.66,30203.0,75.3881,75.4071,75.3503,75.3976,30203.0
2019-08-20 12:30:00,79.65,79.69,79.61,79.61,68851.0,75.3881,75.426,75.3503,75.3503,68851.0
2019-08-20 12:35:00,79.63,79.63,79.53,79.54,92846.0,75.3692,75.3692,75.2746,75.284,92846.0
2019-08-20 12:40:00,79.54,79.55,79.51,79.53,28009.0,75.284,75.2935,75.2556,75.2746,28009.0
2019-08-20 12:45:00,79.53,79.55,79.51,79.54,43567.0,75.2746,75.2935,75.2556,75.284,43567.0
2019-08-20 12:50:00,79.55,79.6,79.53,79.59,206755.0,75.2935,75.3408,75.2746,75.3313,206755.0
2019-08-20 12:55:00,79.58,79.64,79.57,79.64,96136.0,75.3219,75.3787,75.3124,75.3787,96136.0
2019-08-20 13:00:00,79.63,79.65,79.6,79.61,45169.0,75.3692,75.3881,75.3408,75.3503,45169.0
2019-08-20 13:05:00,79.61,79.62,79.57,79.61,42301.0,75.3503,75.3597,75.3124,75.3503,42301.0
2019-08-20 13:10:00,79.6,79.64,79.6,79.63,52138.0,75.3408,75.3787,75.3408,75.3692,52138.0
2019-08-20 13:15:00,79.62,79.63,79.55,79.58,65073.0,75.3597,75.3692,75.2935,75.3219,65073.0
2019-08-20 13:20:00,79.58,79.62,79.55,79.56,60316.0,75.3219,75.3597,75.2935,75.303,60316.0
2019-08-20 13:25:00,79.57,79.57,79.54,79.56,42453.0,75.3124,75.3124,75.284,75.303,42453.0
2019-08-20 13:30:00,79.56,79.57,79.44,79.45,65511.0,75.303,75.3124,75.1894,75.1988,65511.0
2019-08-20 13:35:00,79.44,79.44,79.34,79.4,115004.0,75.1894,75.1894,75.0947,75.1515,115004.0
2019-08-20 13:40:00,79.4,79.45,79.38,79.42,56362.0,75.1515,75.1988,75.1326,75.1704,56362.0
2019-08-20 13:45:00,79.41,79.43,79.36,79.36,43121.0,75.161,75.1799,75.1137,75.1137,43121.0
2019-08-20 13:50:00,79.36,79.46,79.34,79.45,89879.0,75.1137,75.2083,75.0947,75.1988,89879.0
2019-08-20 13:55:00,79.45,79.46,79.39,79.42,34025.0,75.1988,75.2083,75.142,75.1704,34025.0
2019-08-20 14:00:00,79.41,79.43,79.28,79.31,102752.0,75.161,75.1799,75.0379,75.0663,102752.0
2019-08-20 14:05:00,79.31,79.35,79.21,79.22,119665.0,75.0663,75.1042,74.9717,74.9811,119665.0
2019-08-20 14:10:00,79.22,79.27,79.2,79.23,29297.0,74.9811,75.0285,74.9622,74.9906,29297.0
2019-08-20 14:15:00,79.24,79.28,79.18,79.25,72521.0,75.0001,75.0379,74.9433,75.0095,72521.0
2019-08-20 14:20:00,79.24,79.27,79.1,79.25,199198.0,75.0001,75.0285,74.8676,75.0095,199198.0
2019-08-20 14:25:00,79.23,79.27,79.21,79.25,58714.0,74.9906,75.0285,74.9717,75.0095,58714.0
2019-08-20 14:30:00,79.25,79.32,79.21,79.31,94402.0,75.0095,75.0758,74.9717,75.0663,94402.0
2019-08-20 14:35:00,79.32,79.34,79.27,79.28,42148.0,75.0758,75.0947,75.0285,75.0379,42148.0
2019-08-20 14:40:00,79.28,79.29,79.2,79.21,69589.0,75.0379,75.0474,74.9622,74.9717,69589.0
2019-08-20 14:45:00,79.2,79.29,79.19,79.27,34458.0,74.9622,75.0474,74.9528,75.0285,34458.0
2019-08-20 14:50:00,79.26,79.26,79.17,79.23,71125.0,75.019,75.019,74.9338,74.9906,71125.0
2019-08-20 14:55:00,79.23,79.28,79.22,79.27,34415.0,74.9906,75.0379,74.9811,75.0285,34415.0
2019-08-20 15:00:00,79.27,79.27,79.16,79.18,142479.0,75.0285,75.0285,74.9244,74.9433,142479.0
2019-08-20 15:05:00,79.18,79.22,79.16,79.16,56121.0,74.9433,74.9811,74.9244,74.9244,56121.0
2019-08-20 15:10:00,79.17,79.24,79.16,79.24,30303.0,74.9338,75.0001,74.9244,75.0001,30303.0
2019-08-20 15:15:00,79.24,79.24,79.14,79.17,53841.0,75.0001,75.0001,74.9054,74.9338,53841.0
2019-08-20 15:20:00,79.17,79.25,79.17,79.24,42535.0,74.9338,75.0095,74.9338,75.0001,42535.0
2019-08-20 15:25:00,79.24,79.34,79.22,79.33,118218.0,75.0001,75.0947,74.9811,75.0853,118218.0
2019-08-20 15:30:00,79.33,79.35,79.29,79.33,153661.0,75.0853,75.1042,75.0474,75.0853,153661.0
2019-08-20 15:35:00,79.33,79.33,79.27,79.29,85414.0,75.0853,75.0853,75.0285,75.0474,85414.0
2019-08-20 15:40:00,79.29,79.32,79.26,79.31,100676.0,75.0474,75.0758,75.019,75.0663,100676.0
2019-08-20 15:45:00,79.31,79.35,79.27,79.32,423576.0,75.0663,75.1042,75.0285,75.0758,423576.0
2019-08-20 15:50:00,79.31,79.34,79.26,79.3,319286.0,75.0663,75.0947,75.019,75.0569,319286.0
2019-08-20 15:55:00,79.3,79.3,79.05,79.08,1348085.0,75.0569,75.0569,74.8202,74.8486,1348085.0
2019-08-21 09:30:00,79.86,79.92,79.72,79.83,163638.0,75.5869,75.6437,75.4544,75.5585,163638.0
2019-08-21 09:35:00,79.83,80.02,79.79,80.0,164296.0,75.5585,75.7383,75.5206,75.7194,164296.0
2019-08-21 09:40:00,79.99,80.19,79.99,80.16,139092.0,75.7099,75.8992,75.7099,75.8708,139092.0
2019-08-21 09:45:00,80.16,80.19,80.07,80.1,124539.0,75.8708,75.8992,75.7857,75.8141,124539.0
2019-08-21 09:50:00,80.11,80.2,80.08,80.13,122267.0,75.8235,75.9087,75.7951,75.8425,122267.0
2019-08-21 09:55:00,80.13,80.14,80.08,80.11,58791.0,75.8425,75.8519,75.7951,75.8235,58791.0
2019-08-21 10:00:00,80.12,80.16,80.08,80.1,68732.0,75.833,75.8708,75.7951,75.8141,68732.0
2019-08-21 10:05:00,80.11,80.12,80.06,80.09,54069.0,75.8235,75.833,75.7762,75.8046,54069.0
2019-08-21 10:10:00,80.09,80.1,79.98,80.0,37936.0,75.8046,75.8141,75.7005,75.7194,37936.0
2019-08-21 10:15:00,80.01,80.1,79.97,80.09,92573.0,75.7289,75.8141,75.691,75.8046,92573.0
2019-08-21 10:20:00,80.09,80.11,80.04,80.07,65674.0,75.8046,75.8235,75.7573,75.7857,65674.0
2019-08-21 10:25:00,80.09,80.1,80.03,80.04,101108.0,75.8046,75.8141,75.7478,75.7573,101108.0
2019-08-21 10:30:00,80.03,80.06,79.97,79.99,117965.0,75.7478,75.7762,75.691,75.7099,117965.0
2019-08-21 10:35:00,79.98,80.02,79.95,80.0,76603.0,75.7005,75.7383,75.6721,75.7194,76603.0
2019-08-21 10:40:00,79.99,80.04,79.96,79.98,88448.0,75.7099,75.7573,75.6816,75.7005,88448.0
2019-08-21 10:45:00,79.98,80.0,79.95,80.0,75448.0,75.7005,75.7194,75.6721,75.7194,75448.0
2019-08-21 10:50:00,80.0,80.05,80.0,80.03,50290.0,75.7194,75.7667,75.7194,75.7478,50290.0
2019-08-21 10:55:00,80.03,80.04,79.98,80.0,85613.0,75.7478,75.7573,75.7005,75.7194,85613.0
2019-08-21 11:00:00,79.99,80.02,79.9,80.01,202967.0,75.7099,75.7383,75.6248,75.7289,202967.0
2019-08-21 11:05:00,80.02,80.1,80.0,80.09,99140.0,75.7383,75.8141,75.7194,75.8046,99140.0
2019-08-21 11:10:00,80.1,80.11,80.06,80.09,88317.0,75.8141,75.8235,75.7762,75.8046,88317.0
2019-08-21 11:15:00,80.1,80.11,80.05,80.06,92383.0,75.8141,75.8235,75.7667,75.7762,92383.0
2019-08-21 11:20:00,80.06,80.11,80.04,80.09,50948.0,75.7762,75.8235,75.7573,75.8046,50948.0
2019-08-21 11:25:00,80.09,80.11,80.09,80.09,50823.0,75.8046,75.8235,75.8046,75.8046,50823.0
2019-08-21 11:30:00,80.08,80.14,80.08,80.14,278689.0,75.7951,75.8519,75.7951,75.8519,278689.0
2019-08-21 11:35:00,80.14,80.18,80.13,80.17,114674.0,75.8519,75.8898,75.8425,75.8803,114674.0
2019-08-21 11:40:00,80.17,80.18,80.1,80.12,85467.0,75.8803,75.8898,75.8141,75.833,85467.0
2019-08-21 11:45:00,80.12,80.14,80.09,80.12,68973.0,75.833,75.8519,75.8046,75.833,68973.0
2019-08-21 11:50:00,80.11,80.12,80.05,80.1,97647.0,75.8235,75.833,75.7667,75.8141,97647.0
2019-08-21 11:55:00,80.1,80.17,80.07,80.14,109685.0,75.8141,75.8803,75.7857,75.8519,109685.0
2019-08-21 12:00:00,80.14,80.15,80.07,80.09,99347.0,75.8519,75.8614,75.7857,75.8046,99347.0
2019-08-21 12:05:00,80.09,80.11,80.07,80.07,58448.0,75.8046,75.8235,75.7857,75.7857,58448.0
2019-08-21 12:10:00,80.08,80.12,80.07,80.1,52546.0,75.7951,75.833,75.7857,75.8141,52546.0
2019-08-21 12:15:00,80.11,80.12,80.04,80.05,50548.0,75.8235,75.833,75.7573,75.7667,50548.0
2019-08-21 12:20:00,80.06,80.07,80.03,80.04,70496.0,75.7762,75.7857,75.7478,75.7573,70496.0
2019-08-21 12:25:00,80.05,80.08,80.04,80.06,31754.0,75.7667,75.7951,75.7573,75.7762,31754.0
2019-08-21 12:30:00,80.06,80.06,80.01,80.03,40179.0,75.7762,75.7762,75.7289,75.7478,40179.0
2019-08-21 12:35:00,80.03,80.04,80.0,80.02,49030.0,75.7478,75.7573,75.7194,75.7383,49030.0
2019-08-21 12:40:00,80.02,80.04,79.99,80.02,36289.0,75.7383,75.7573,75.7099,75.7383,36289.0
2019-08-21 12:45:00,80.01,80.02,80.0,80.01,42191.0,75.7289,75.7383,75.7194,75.7289,42191.0
2019-08-21 12:50:00,80.01,80.07,80.01,80.06,33825.0,75.7289,75.7857,75.7289,75.7762,33825.0
2019-08-21 12:55:00,80.06,80.08,80.05,80.05,96611.0,75.7762,75.7951,75.7667,75.7667,96611.0
2019-08-21 13:00:00,80.05,80.06,80.02,80.06,53386.0,75.7667,75.7762,75.7383,75.7762,53386.0
2019-08-21 13:05:00,80.05,80.08,80.05,80.06,34722.0,75.7667,75.7951,75.7667,75.7762,34722.0
2019-08-21 13:10:00,80.06,80.07,80.03,80.05,33420.0,75.7762,75.7857,75.7478,75.7667,33420.0
2019-08-21 13:15:00,80.06,80.07,80.01,80.03,52008.0,75.7762,75.7857,75.7289,75.7478,52008.0
2019-08-21 13:20:00,80.03,80.05,80.01,80.01,27575.0,75.7478,75.7667,75.7289,75.7289,27575.0
2019-08-21 13:25:00,80.02,80.02,79.98,80.0,21486.0,75.7383,75.7383,75.7005,75.7194,21486.0
2019-08-21 13:30:00,80.0,80.0,79.95,79.95,34763.0,75.7194,75.7194,75.6721,75.6721,34763.0
2019-08-21 13:35:00,79.95,79.97,79.95,79.97,16071.0,75.6721,75.691,75.6721,75.691,16071.0
2019-08-21 13:40:00,79.96,79.98,79.92,79.94,49937.0,75.6816,75.7005,75.6437,75.6626,49937.0
2019-08-21 13:45:00,79.94,79.97,79.92,79.95,59379.0,75.6626,75.691,75.6437,75.6721,59379.0
2019-08-21 13:50:00,79.94,79.95,79.86,79.89,134270.0,75.6626,75.6721,75.5869,75.6153,134270.0
2019-08-21 13:55:00,79.89,79.9,79.84,79.85,98690.0,75.6153,75.6248,75.568,75.5774,98690.0
2019-08-21 14:00:00,79.85,79.93,79.64,79.91,466112.0,75.5774,75.6532,75.3787,75.6342,466112.0
2019-08-21 14:05:00,79.91,79.98,79.89,79.89,80378.0,75.6342,75.7005,75.6153,75.6153,80378.0
2019-08-21 14:10:00,79.9,79.92,79.82,79.88,97841.0,75.6248,75.6437,75.549,75.6058,97841.0
2019-08-21 14:15:00,79.88,80.01,79.88,79.98,91779.0,75.6058,75.7289,75.6058,75.7005,91779.0
2019-08-21 14:20:00,79.99,80.02,79.97,79.97,34253.0,75.7099,75.7383,75.691,75.691,34253.0
2019-08-21 14:25:00,79.97,80.03,79.96,80.02,25304.0,75.691,75.7478,75.6816,75.7383,25304.0
2019-08-21 14:30:00,80.03,80.03,79.95,79.97,33703.0,75.7478,75.7478,75.6721,75.691,33703.0
2019-08-21 14:35:00,79.98,80.0,79.87,79.87,42044.0,75.7005,75.7194,75.5964,75.5964,42044.0
2019-08-21 14:40:00,79.88,79.91,79.86,79.88,38288.0,75.6058,75.6342,75.5869,75.6058,38288.0
2019-08-21 14:45:00,79.87,79.89,79.77,79.8,44291.0,75.5964,75.6153,75.5017,75.5301,44291.0
2019-08-21 14:50:00,79.8,79.82,79.77,79.81,29627.0,75.5301,75.549,75.5017,75.5396,29627.0
2019-08-21 14:55:00,79.8,79.84,79.79,79.82,39407.0,75.5301,75.568,75.5206,75.549,39407.0
2019-08-21 15:00:00,79.81,79.85,79.8,79.81,41528.0,75.5396,75.5774,75.5301,75.5396,41528.0
2019-08-21 15:05:00,79.81,79.83,79.76,79.83,52506.0,75.5396,75.5585,75.4923,75.5585,52506.0
2019-08-21 15:10:00,79.84,79.88,79.82,79.85,52104.0,75.568,75.6058,75.549,75.5774,52104.0
2019-08-21 15:15:00,79.85,79.91,79.84,79.9,61247.0,75.5774,75.6342,75.568,75.6248,61247.0
2019-08-21 15:20:00,79.9,79.92,79.86,79.91,62101.0,75.6248,75.6437,75.5869,75.6342,62101.0
2019-08-21 15:25:00,79.91,79.93,79.89,79.91,79963.0,75.6342,75.6532,75.6153,75.6342,79963.0
2019-08-21 15:30:00,79.92,79.99,79.9,79.95,160792.0,75.6437,75.7099,75.6248,75.6721,160792.0
2019-08-21 15:35:00,79.95,79.97,79.91,79.95,100057.0,75.6721,75.691,75.6342,75.6721,100057.0
2019-08-21 15:40:00,79.94,79.95,79.9,79.93,80892.0,75.6626,75.6721,75.6248,75.6532,80892.0
2019-08-21 15:45:00,79.94,79.94,79.9,79.92,165549.0,75.6626,75.6626,75.6248,75.6437,165549.0
2019-08-21 15:50:00,79.93,79.98,79.89,79.95,236855.0,75.6532,75.7005,75.6153,75.6721,236855.0
2019-08-21 15:55:00,79.95,80.02,79.95,80.01,761006.0,75.6721,75.7383,75.6721,75.7289,761006.0
2019-08-22 09:30:00,80.22,80.37,80.17,80.27,149779.0,75.9276,76.0696,75.8803,75.975,149779.0
2019-08-22 09:35:00,80.29,80.34,80.21,80.3,106849.0,75.9939,76.0412,75.9182,76.0034,106849.0
2019-08-22 09:40:00,80.31,80.39,80.25,80.33,95272.0,76.0128,76.0885,75.956,76.0318,95272.0
2019-08-22 09:45:00,80.34,80.36,80.2,80.28,157922.0,76.0412,76.0601,75.9087,75.9844,157922.0
2019-08-22 09:50:00,80.27,80.32,80.23,80.32,97076.0,75.975,76.0223,75.9371,76.0223,97076.0
2019-08-22 09:55:00,80.32,80.33,80.24,80.3,62079.0,76.0223,76.0318,75.9466,76.0034,62079.0
2019-08-22 10:00:00,80.31,80.31,80.22,80.25,70171.0,76.0128,76.0128,75.9276,75.956,70171.0
2019-08-22 10:05:00,80.24,80.24,80.08,80.13,62633.0,75.9466,75.9466,75.7951,75.8425,62633.0
2019-08-22 10:10:00,80.13,80.13,79.99,80.01,68036.0,75.8425,75.8425,75.7099,75.7289,68036.0
2019-08-22 10:15:00,80.0,80.07,79.97,79.98,55139.0,75.7194,75.7857,75.691,75.7005,55139.0
2019-08-22 10:20:00,79.98,79.98,79.83,79.87,118088.0,75.7005,75.7005,75.5585,75.5964,118088.0
2019-08-22 10:25:00,79.87,79.9,79.71,79.77,102258.0,75.5964,75.6248,75.4449,75.5017,102258.0
2019-08-22 10:30:00,79.76,79.77,79.37,79.45,268312.0,75.4923,75.5017,75.1231,75.1988,268312.0
2019-08-22 10:35:00,79.44,79.46,79.19,79.38,170767.0,75.1894,75.2083,74.9528,75.1326,170767.0
2019-08-22 10:40:00,79.38,79.45,79.24,79.29,175967.0,75.1326,75.1988,75.0001,75.0474,175967.0
2019-08-22 10:45:00,79.3,79.34,79.21,79.34,224530.0,75.0569,75.0947,74.9717,75.0947,224530.0
2019-08-22 10:50:00,79.33,79.37,79.16,79.18,165287.0,75.0853,75.1231,74.9244,74.9433,165287.0
2019-08-22 10:55:00,79.18,79.26,79.1,79.15,93625.0,74.9433,75.019,74.8676,74.9149,93625.0
2019-08-22 11:00:00,79.16,79.38,79.12,79.15,171270.0,74.9244,75.1326,74.8865,74.9149,171270.0
2019-08-22 11:05:00,79.15,79.43,79.13,79.42,87351.0,74.9149,75.1799,74.896,75.1704,87351.0
2019-08-22 11:10:00,79.41,79.51,79.38,79.44,85313.0,75.161,75.2556,75.1326,75.1894,85313.0
2019-08-22 11:15:00,79.45,79.53,79.41,79.51,60917.0,75.1988,75.2746,75.161,75.2556,60917.0
2019-08-22 11:20:00,79.51,79.55,79.48,79.52,124903.0,75.2556,75.2935,75.2272,75.2651,124903.0
2019-08-22 11:25:00,79.53,79.54,79.41,79.42,102885.0,75.2746,75.284,75.161,75.1704,102885.0
2019-08-22 11:30:00,79.43,79.53,79.39,79.5,69804.0,75.1799,75.2746,75.142,75.2462,69804.0
2019-08-22 11:35:00,79.5,79.59,79.5,79.56,31575.0,75.2462,75.3313,75.2462,75.303,31575.0
2019-08-22 11:40:00,79.57,79.61,79.52,79.53,51869.0,75.3124,75.3503,75.2651,75.2746,51869.0
2019-08-22 11:45:00,79.54,79.56,79.44,79.45,33734.0,75.284,75.303,75.1894,75.1988,33734.0
2019-08-22 11:50:00,79.45,79.46,79.4,79.43,69786.0,75.1988,75.2083,75.1515,75.1799,69786.0
2019-08-22 11:55:00,79.44,79.46,79.4,79.42,21905.0,75.1894,75.2083,75.1515,75.1704,21905.0
2019-08-22 12:00:00,79.42,79.56,79.41,79.52,56105.0,75.1704,75.303,75.161,75.2651,56105.0
2019-08-22 12:05:00,79.54,79.63,79.52,79.62,83225.0,75.284,75.3692,75.2651,75.3597,83225.0
2019-08-22 12:10:00,79.62,79.62,79.58,79.61,36311.0,75.3597,75.3597,75.3219,75.3503,36311.0
2019-08-22 12:15:00,79.61,79.64,79.57,79.62,64278.0,75.3503,75.3787,75.3124,75.3597,64278.0
2019-08-22 12:20:00,79.63,79.63,79.57,79.58,39996.0,75.3692,75.3692,75.3124,75.3219,39996.0
2019-08-22 12:25:00,79.6,79.6,79.55,79.56,30947.0,75.3408,75.3408,75.2935,75.303,30947.0
2019-08-22 12:30:00,79.56,79.63,79.53,79.54,88969.0,75.303,75.3692,75.2746,75.284,88969.0
2019-08-22 12:35:00,79.53,79.55,79.51,79.54,23875.0,75.2746,75.2935,75.2556,75.284,23875.0
2019-08-22 12:40:00,79.54,79.67,79.53,79.66,30220.0,75.284,75.4071,75.2746,75.3976,30220.0
2019-08-22 12:45:00,79.65,79.68,79.63,79.67,22469.0,75.3881,75.4165,75.3692,75.4071,22469.0
2019-08-22 12:50:00,79.67,79.72,79.63,79.7,43058.0,75.4071,75.4544,75.3692,75.4355,43058.0
2019-08-22 12:55:00,79.7,79.7,79.6,79.6,86399.0,75.4355,75.4355,75.3408,75.3408,86399.0
2019-08-22 13:00:00,79.6,79.65,79.6,79.65,26578.0,75.3408,75.3881,75.3408,75.3881,26578.0
2019-08-22 13:05:00,79.64,79.71,79.63,79.66,55838.0,75.3787,75.4449,75.3692,75.3976,55838.0
2019-08-22 13:10:00,79.67,79.72,79.66,79.7,27988.0,75.4071,75.4544,75.3976,75.4355,27988.0
2019-08-22 13:15:00,79.7,79.72,79.68,79.71,28962.0,75.4355,75.4544,75.4165,75.4449,28962.0
2019-08-22 13:20:00,79.71,79.86,79.71,79.86,58058.0,75.4449,75.5869,75.4449,75.5869,58058.0
2019-08-22 13:25:00,79.85,79.86,79.81,79.82,44604.0,75.5774,75.5869,75.5396,75.549,44604.0
2019-08-22 13:30:00,79.82,79.85,79.79,79.83,74452.0,75.549,75.5774,75.5206,75.5585,74452.0
2019-08-22 13:35:00,79.83,79.86,79.82,79.84,33840.0,75.5585,75.5869,75.549,75.568,33840.0
2019-08-22 13:40:00,79.84,79.88,79.84,79.87,30454.0,75.568,75.6058,75.568,75.5964,30454.0
2019-08-22 13:45:00,79.87,79.87,79.8,79.81,23084.0,75.5964,75.5964,75.5301,75.5396,23084.0
2019-08-22 13:50:00,79.8,79.84,79.79,79.84,64532.0,75.5301,75.568,75.5206,75.568,64532.0
2019-08-22 13:55:00,79.84,79.87,79.82,79.83,28886.0,75.568,75.5964,75.549,75.5585,28886.0
2019-08-22 14:00:00,79.83,79.87,79.82,79.84,35212.0,75.5585,75.5964,75.549,75.568,35212.0
2019-08-22 14:05:00,79.83,79.85,79.79,79.8,43787.0,75.5585,75.5774,75.5206,75.5301,43787.0
2019-08-22 14:10:00,79.8,79.8,79.73,79.75,38359.0,75.5301,75.5301,75.4639,75.4828,38359.0
2019-08-22 14:15:00,79.76,79.79,79.75,79.78,24996.0,75.4923,75.5206,75.4828,75.5112,24996.0
2019-08-22 14:20:00,79.77,79.77,79.73,79.76,24684.0,75.5017,75.5017,75.4639,75.4923,24684.0
2019-08-22 14:25:00,79.75,79.78,79.73,79.73,27255.0,75.4828,75.5112,75.4639,75.4639,27255.0
2019-08-22 14:30:00,79.74,79.77,79.73,79.75,26479.0,75.4733,75.5017,75.4639,75.4828,26479.0
2019-08-22 14:35:00,79.75,79.81,79.72,79.8,27862.0,75.4828,75.5396,75.4544,75.5301,27862.0
2019-08-22 14:40:00,79.8,79.87,79.78,79.87,85650.0,75.5301,75.5964,75.5112,75.5964,85650.0
2019-08-22 14:45:00,79.87,79.93,79.87,79.88,158212.0,75.5964,75.6532,75.5964,75.6058,158212.0
2019-08-22 14:50:00,79.88,79.92,79.86,79.9,45540.0,75.6058,75.6437,75.5869,75.6248,45540.0
2019-08-22 14:55:00,79.9,79.94,79.87,79.91,113677.0,75.6248,75.6626,75.5964,75.6342,113677.0
2019-08-22 15:00:00,79.91,79.93,79.83,79.86,73836.0,75.6342,75.6532,75.5585,75.5869,73836.0
2019-08-22 15:05:00,79.87,79.88,79.83,79.83,42309.0,75.5964,75.6058,75.5585,75.5585,42309.0
2019-08-22 15:10:00,79.84,79.84,79.74,79.78,151293.0,75.568,75.568,75.4733,75.5112,151293.0
2019-08-22 15:15:00,79.79,79.79,79.71,79.74,75092.0,75.5206,75.5206,75.4449,75.4733,75092.0
2019-08-22 15:20:00,79.75,79.81,79.74,79.8,104742.0,75.4828,75.5396,75.4733,75.5301,104742.0
2019-08-22 15:25:00,79.81,79.85,79.79,79.83,76889.0,75.5396,75.5774,75.5206,75.5585,76889.0
2019-08-22 15:30:00,79.82,79.87,79.81,79.83,89933.0,75.549,75.5964,75.5396,75.5585,89933.0
2019-08-22 15:35:00,79.83,79.9,79.83,79.88,62129.0,75.5585,75.6248,75.5585,75.6058,62129.0
2019-08-22 15:40:00,79.89,79.95,79.88,79.94,73645.0,75.6153,75.6721,75.6058,75.6626,73645.0
2019-08-22 15:45:00,79.94,79.97,79.93,79.95,97121.0,75.6626,75.691,75.6532,75.6721,97121.0
2019-08-22 15:50:00,79.96,80.1,79.96,80.09,289472.0,75.6816,75.8141,75.6816,75.8046,289472.0
2019-08-22 15:55:00,80.08,80.09,79.75,79.8,943229.0,75.7951,75.8046,75.4828,75.5301,943229.0
2019-08-23 09:30:00,79.37,79.46,79.29,79.38,356799.0,75.1231,75.2083,75.0474,75.1326,356799.0
2019-08-23 09:35:00,79.38,79.44,79.3,79.34,320491.0,75.1326,75.1894,75.0569,75.0947,320491.0
2019-08-23 09:40:00,79.35,79.46,79.35,79.41,242238.0,75.1042,75.2083,75.1042,75.161,242238.0
2019-08-23 09:45:00,79.43,79.44,79.12,79.14,302593.0,75.1799,75.1894,74.8865,74.9054,302593.0
2019-08-23 09:50:00,79.13,79.14,79.03,79.1,142720.0,74.896,74.9054,74.8013,74.8676,142720.0
2019-08-23 09:55:00,79.09,79.27,79.09,79.27,157284.0,74.8581,75.0285,74.8581,75.0285,157284.0
2019-08-23 10:00:00,79.27,79.69,79.12,79.5,540202.0,75.0285,75.426,74.8865,75.2462,540202.0
2019-08-23 10:05:00,79.5,79.66,79.4,79.4,267400.0,75.2462,75.3976,75.1515,75.1515,267400.0
2019-08-23 10:10:00,79.4,79.5,79.17,79.5,220813.0,75.1515,75.2462,74.9338,75.2462,220813.0
2019-08-23 10:15:00,79.52,79.66,79.44,79.63,109814.0,75.2651,75.3976,75.1894,75.3692,109814.0
2019-08-23 10:20:00,79.62,79.72,79.58,79.66,85304.0,75.3597,75.4544,75.3219,75.3976,85304.0
2019-08-23 10:25:00,79.66,79.67,79.55,79.64,142684.0,75.3976,75.4071,75.2935,75.3787,142684.0
2019-08-23 10:30:00,79.64,79.78,79.56,79.74,82752.0,75.3787,75.5112,75.303,75.4733,82752.0
2019-08-23 10:35:00,79.73,80.04,79.72,80.03,181273.0,75.4639,75.7573,75.4544,75.7478,181273.0
2019-08-23 10:40:00,80.03,80.1,79.92,79.93,211424.0,75.7478,75.8141,75.6437,75.6532,211424.0
2019-08-23 10:45:00,79.93,79.97,79.79,79.82,119493.0,75.6532,75.691,75.5206,75.549,119493.0
2019-08-23 10:50:00,79.84,80.03,79.84,80.0,100399.0,75.568,75.7478,75.568,75.7194,100399.0
2019-08-23 10:55:00,79.99,80.04,79.71,79.74,477773.0,75.7099,75.7573,75.4449,75.4733,477773.0
2019-08-23 11:00:00,79.76,79.85,78.83,79.06,1063230.0,75.4923,75.5774,74.612,74.8297,1063230.0
2019-08-23 11:05:00,79.04,79.13,78.26,78.26,658644.0,74.8108,74.896,74.0725,74.0725,658644.0
2019-08-23 11:10:00,78.27,78.49,78.07,78.38,423406.0,74.082,74.2902,73.8927,74.1861,423406.0
2019-08-23 11:15:00,78.37,78.69,78.29,78.66,187773.0,74.1766,74.4795,74.1009,74.4511,187773.0
2019-08-23 11:20:00,78.65,78.66,78.34,78.4,139334.0,74.4416,74.4511,74.1482,74.205,139334.0
2019-08-23 11:25:00,78.37,78.46,78.24,78.28,182930.0,74.1766,74.2618,74.0536,74.0914,182930.0
2019-08-23 11:30:00,78.29,78.39,78.07,78.13,125337.0,74.1009,74.1956,73.8927,73.9495,125337.0
2019-08-23 11:35:00,78.11,78.16,77.9,77.95,127049.0,73.9305,73.9779,73.7318,73.7791,127049.0
2019-08-23 11:40:00,77.94,78.09,77.84,78.09,91505.0,73.7696,73.9116,73.675,73.9116,91505.0
2019-08-23 11:45:00,78.09,78.09,77.89,77.92,270526.0,73.9116,73.9116,73.7223,73.7507,270526.0
2019-08-23 11:50:00,77.91,77.98,77.84,77.87,78654.0,73.7412,73.8075,73.675,73.7034,78654.0
2019-08-23 11:55:00,77.86,77.92,77.7,77.7,162975.0,73.6939,73.7507,73.5425,73.5425,162975.0
2019-08-23 12:00:00,77.7,77.79,77.58,77.77,240099.0,73.5425,73.6277,73.4289,73.6087,240099.0
2019-08-23 12:05:00,77.75,77.75,77.59,77.73,157822.0,73.5898,73.5898,73.4384,73.5709,157822.0
2019-08-23 12:10:00,77.71,77.86,77.65,77.85,88192.0,73.5519,73.6939,73.4952,73.6845,88192.0
2019-08-23 12:15:00,77.86,77.92,77.84,77.86,216815.0,73.6939,73.7507,73.675,73.6939,216815.0
2019-08-23 12:20:00,77.85,77.85,77.72,77.77,145972.0,73.6845,73.6845,73.5614,73.6087,145972.0
2019-08-23 12:25:00,77.76,77.8,77.64,77.66,104407.0,73.5993,73.6371,73.4857,73.5046,104407.0
2019-08-23 12:30:00,77.65,77.87,77.64,77.86,111049.0,73.4952,73.7034,73.4857,73.6939,111049.0
2019-08-23 12:35:00,77.85,77.94,77.84,77.87,68919.0,73.6845,73.7696,73.675,73.7034,68919.0
2019-08-23 12:40:00,77.88,77.91,77.81,77.83,55522.0,73.7128,73.7412,73.6466,73.6655,55522.0
2019-08-23 12:45:00,77.82,77.82,77.72,77.72,72865.0,73.6561,73.6561,73.5614,73.5614,72865.0
2019-08-23 12:50:00,77.72,77.76,77.62,77.64,113551.0,73.5614,73.5993,73.4668,73.4857,113551.0
2019-08-23 12:55:00,77.62,77.82,77.6,77.75,255196.0,73.4668,73.6561,73.4478,73.5898,255196.0
2019-08-23 13:00:00,77.75,77.75,77.63,77.68,129967.0,73.5898,73.5898,73.4762,73.5235,129967.0
2019-08-23 13:05:00,77.68,77.72,77.56,77.58,210321.0,73.5235,73.5614,73.41,73.4289,210321.0
2019-08-23 13:10:00,77.56,77.75,77.53,77.75,216486.0,73.41,73.5898,73.3816,73.5898,216486.0
2019-08-23 13:15:00,77.73,77.74,77.48,77.49,315763.0,73.5709,73.5803,73.3342,73.3437,315763.0
2019-08-23 13:20:00,77.49,77.5,77.38,77.4,253075.0,73.3437,73.3532,73.2396,73.2585,253075.0
2019-08-23 13:25:00,77.38,77.43,77.32,77.34,285770.0,73.2396,73.2869,73.1828,73.2017,285770.0
2019-08-23 13:30:00,77.33,77.5,77.31,77.48,133984.0,73.1923,73.3532,73.1733,73.3342,133984.0
2019-08-23 13:35:00,77.48,77.57,77.42,77.54,227304.0,73.3342,73.4194,73.2775,73.391,227304.0
2019-08-23 13:40:00,77.54,77.54,77.42,77.51,211545.0,73.391,73.391,73.2775,73.3626,211545.0
2019-08-23 13:45:00,77.51,77.69,77.46,77.6,198230.0,73.3626,73.533,73.3153,73.4478,198230.0
2019-08-23 13:50:00,77.6,77.72,77.57,77.69,113644.0,73.4478,73.5614,73.4194,73.533,113644.0
2019-08-23 13:55:00,77.69,77.69,77.6,77.63,145796.0,73.533,73.533,73.4478,73.4762,145796.0
2019-08-23 14:00:00,77.62,77.62,77.48,77.51,235203.0,73.4668,73.4668,73.3342,73.3626,235203.0
2019-08-23 14:05:00,77.52,77.57,77.47,77.5,114114.0,73.3721,73.4194,73.3248,73.3532,114114.0
2019-08-23 14:10:00,77.5,77.51,77.43,77.44,117707.0,73.3532,73.3626,73.2869,73.2964,117707.0
2019-08-23 14:15:00,77.43,77.49,77.4,77.45,137825.0,73.2869,73.3437,73.2585,73.3059,137825.0
2019-08-23 14:20:00,77.45,77.52,77.42,77.5,128412.0,73.3059,73.3721,73.2775,73.3532,128412.0
2019-08-23 14:25:00,77.49,77.53,77.43,77.5,91199.0,73.3437,73.3816,73.2869,73.3532,91199.0
2019-08-23 14:30:00,77.51,77.59,77.51,77.55,82321.0,73.3626,73.4384,73.3626,73.4005,82321.0
2019-08-23 14:35:00,77.55,77.56,77.36,77.36,180139.0,73.4005,73.41,73.2207,73.2207,180139.0
2019-08-23 14:40:00,77.37,77.42,77.29,77.3,175801.0,73.2301,73.2775,73.1544,73.1639,175801.0
2019-08-23 14:45:00,77.3,77.33,77.21,77.25,225968.0,73.1639,73.1923,73.0787,73.1166,225968.0
2019-08-23 14:50:00,77.25,77.34,77.2,77.27,177145.0,73.1166,73.2017,73.0692,73.1355,177145.0
2019-08-23 14:55:00,77.27,77.42,77.25,77.39,161742.0,73.1355,73.2775,73.1166,73.2491,161742.0
2019-08-23 15:00:00,77.39,77.42,77.32,77.42,170028.0,73.2491,73.2775,73.1828,73.2775,170028.0
2019-08-23 15:05:00,77.42,77.58,77.41,77.44,155327.0,73.2775,73.4289,73.268,73.2964,155327.0
2019-08-23 15:10:00,77.43,77.45,77.22,77.32,229027.0,73.2869,73.3059,73.0882,73.1828,229027.0
2019-08-23 15:15:00,77.32,77.46,77.29,77.39,189483.0,73.1828,73.3153,73.1544,73.2491,189483.0
2019-08-23 15:20:00,77.39,77.43,77.32,77.33,81182.0,73.2491,73.2869,73.1828,73.1923,81182.0
2019-08-23 15:25:00,77.34,77.37,77.24,77.27,179678.0,73.2017,73.2301,73.1071,73.1355,179678.0
2019-08-23 15:30:00,77.27,77.3,77.21,77.25,238846.0,73.1355,73.1639,73.0787,73.1166,238846.0
2019-08-23 15:35:00,77.26,77.26,77.18,77.26,211734.0,73.126,73.126,73.0503,73.126,211734.0
2019-08-23 15:40:00,77.26,77.28,77.19,77.22,336892.0,73.126,73.145,73.0598,73.0882,336892.0
2019-08-23 15:45:00,77.22,77.33,77.12,77.13,430076.0,73.0882,73.1923,72.9935,73.003,430076.0
2019-08-23 15:50:00,77.12,77.17,76.94,76.95,837688.0,72.9935,73.0408,72.8231,72.8326,837688.0
2019-08-23 15:55:00,76.95,77.22,76.85,77.17,2249357.0,72.8326,73.0882,72.738,73.0408,2249357.0
2019-08-26 09:30:00,78.12,78.26,78.01,78.13,293335.0,73.94,74.0725,73.8359,73.9495,293335.0
2019-08-26 09:35:00,78.13,78.25,77.93,78.1,303580.0,73.9495,74.063,73.7602,73.9211,303580.0
2019-08-26 09:40:00,78.12,78.12,77.91,77.92,233976.0,73.94,73.94,73.7412,73.7507,233976.0
2019-08-26 09:45:00,77.91,77.97,77.74,77.76,199571.0,73.7412,73.798,73.5803,73.5993,199571.0
2019-08-26 09:50:00,77.76,77.9,77.75,77.85,92574.0,73.5993,73.7318,73.5898,73.6845,92574.0
2019-08-26 09:55:00,77.84,78.05,77.84,78.05,61319.0,73.675,73.8737,73.675,73.8737,61319.0
2019-08-26 10:00:00,78.04,78.14,78.0,78.01,101126.0,73.8643,73.9589,73.8264,73.8359,101126.0
2019-08-26 10:05:00,78.01,78.02,77.8,77.8,60046.0,73.8359,73.8454,73.6371,73.6371,60046.0
2019-08-26 10:10:00,77.82,77.87,77.67,77.75,139299.0,73.6561,73.7034,73.5141,73.5898,139299.0
2019-08-26 10:15:00,77.75,77.81,77.59,77.65,118100.0,73.5898,73.6466,73.4384,73.4952,118100.0
2019-08-26 10:20:00,77.66,77.73,77.63,77.64,182281.0,73.5046,73.5709,73.4762,73.4857,182281.0
2019-08-26 10:25:00,77.63,77.82,77.6,77.78,159753.0,73.4762,73.6561,73.4478,73.6182,159753.0
2019-08-26 10:30:00,77.79,77.86,77.64,77.82,149917.0,73.6277,73.6939,73.4857,73.6561,149917.0
2019-08-26 10:35:00,77.81,77.81,77.71,77.77,129444.0,73.6466,73.6466,73.5519,73.6087,129444.0
2019-08-26 10:40:00,77.76,77.83,77.61,77.81,159436.0,73.5993,73.6655,73.4573,73.6466,159436.0
2019-08-26 10:45:00,77.81,77.99,77.73,77.92,288228.0,73.6466,73.817,73.5709,73.7507,288228.0
2019-08-26 10:50:00,77.92,77.96,77.87,77.93,109471.0,73.7507,73.7886,73.7034,73.7602,109471.0
2019-08-26 10:55:00,77.92,77.92,77.76,77.88,178761.0,73.7507,73.7507,73.5993,73.7128,178761.0
2019-08-26 11:00:00,77.88,78.0,77.82,77.97,93779.0,73.7128,73.8264,73.6561,73.798,93779.0
2019-08-26 11:05:00,77.99,78.02,77.91,77.97,186386.0,73.817,73.8454,73.7412,73.798,186386.0
2019-08-26 11:10:00,77.97,78.16,77.88,78.07,326722.0,73.798,73.9779,73.7128,73.8927,326722.0
2019-08-26 11:15:00,78.08,78.13,77.9,77.94,123740.0,73.9021,73.9495,73.7318,73.7696,123740.0
2019-08-26 11:20:00,77.94,78.03,77.92,77.99,42504.0,73.7696,73.8548,73.7507,73.817,42504.0
2019-08-26 11:25:00,78.0,78.05,77.94,77.99,105053.0,73.8264,73.8737,73.7696,73.817,105053.0
2019-08-26 11:30:00,77.97,78.05,77.93,77.96,139292.0,73.798,73.8737,73.7602,73.7886,139292.0
2019-08-26 11:35:00,77.96,78.07,77.96,78.05,135812.0,73.7886,73.8927,73.7886,73.8737,135812.0
2019-08-26 11:40:00,78.05,78.06,77.86,77.87,91188.0,73.8737,73.8832,73.6939,73.7034,91188.0
2019-08-26 11:45:00,77.87,77.95,77.82,77.94,104133.0,73.7034,73.7791,73.6561,73.7696,104133.0
2019-08-26 11:50:00,77.95,77.95,77.85,77.89,41459.0,73.7791,73.7791,73.6845,73.7223,41459.0
2019-08-26 11:55:00,77.89,77.99,77.87,77.97,236420.0,73.7223,73.817,73.7034,73.798,236420.0
2019-08-26 12:00:00,77.98,77.99,77.92,77.96,91682.0,73.8075,73.817,73.7507,73.7886,91682.0
2019-08-26 12:05:00,77.96,78.07,77.96,78.04,91033.0,73.7886,73.8927,73.7886,73.8643,91033.0
2019-08-26 12:10:00,78.05,78.08,78.01,78.02,52504.0,73.8737,73.9021,73.8359,73.8454,52504.0
2019-08-26 12:15:00,78.01,78.03,77.94,77.94,60919.0,73.8359,73.8548,73.7696,73.7696,60919.0
2019-08-26 12:20:00,77.94,78.27,77.94,78.22,148076.0,73.7696,74.082,73.7696,74.0347,148076.0
2019-08-26 12:25:00,78.23,78.27,78.14,78.16,113290.0,74.0441,74.082,73.9589,73.9779,113290.0
2019-08-26 12:30:00,78.17,78.19,78.09,78.09,93662.0,73.9873,74.0063,73.9116,73.9116,93662.0
2019-08-26 12:35:00,78.09,78.12,78.07,78.1,76013.0,73.9116,73.94,73.8927,73.9211,76013.0
2019-08-26 12:40:00,78.1,78.13,78.06,78.1,40705.0,73.9211,73.9495,73.8832,73.9211,40705.0
2019-08-26 12:45:00,78.11,78.13,78.08,78.12,53153.0,73.9305,73.9495,73.9021,73.94,53153.0
2019-08-26 12:50:00,78.11,78.14,78.08,78.14,35547.0,73.9305,73.9589,73.9021,73.9589,35547.0
2019-08-26 12:55:00,78.15,78.19,78.1,78.14,134305.0,73.9684,74.0063,73.9211,73.9589,134305.0
2019-08-26 13:00:00,78.14,78.2,78.14,78.2,133556.0,73.9589,74.0157,73.9589,74.0157,133556.0
2019-08-26 13:05:00,78.2,78.23,78.15,78.23,135372.0,74.0157,74.0441,73.9684,74.0441,135372.0
2019-08-26 13:10:00,78.22,78.22,78.07,78.07,182712.0,74.0347,74.0347,73.8927,73.8927,182712.0
2019-08-26 13:15:00,78.07,78.11,78.02,78.05,79882.0,73.8927,73.9305,73.8454,73.8737,79882.0
2019-08-26 13:20:00,78.05,78.07,78.03,78.05,35222.0,73.8737,73.8927,73.8548,73.8737,35222.0
2019-08-26 13:25:00,78.05,78.08,78.04,78.06,23217.0,73.8737,73.9021,73.8643,73.8832,23217.0
2019-08-26 13:30:00,78.07,78.07,77.96,78.0,42235.0,73.8927,73.8927,73.7886,73.8264,42235.0
2019-08-26 13:35:00,78.0,78.04,77.99,78.0,108976.0,73.8264,73.8643,73.817,73.8264,108976.0
2019-08-26 13:40:00,78.01,78.04,77.99,78.03,55790.0,73.8359,73.8643,73.817,73.8548,55790.0
2019-08-26 13:45:00,78.02,78.06,78.01,78.05,71772.0,73.8454,73.8832,73.8359,73.8737,71772.0
2019-08-26 13:50:00,78.06,78.07,78.0,78.01,43303.0,73.8832,73.8927,73.8264,73.8359,43303.0
2019-08-26 13:55:00,78.01,78.01,77.95,78.0,48409.0,73.8359,73.8359,73.7791,73.8264,48409.0
2019-08-26 14:00:00,78.01,78.02,77.85,77.87,67225.0,73.8359,73.8454,73.6845,73.7034,67225.0
2019-08-26 14:05:00,77.87,77.91,77.85,77.88,64624.0,73.7034,73.7412,73.6845,73.7128,64624.0
2019-08-26 14:10:00,77.88,77.89,77.83,77.85,35444.0,73.7128,73.7223,73.6655,73.6845,35444.0
2019-08-26 14:15:00,77.85,77.93,77.84,77.87,90371.0,73.6845,73.7602,73.675,73.7034,90371.0
2019-08-26 14:20:00,77.87,77.91,77.83,77.87,49478.0,73.7034,73.7412,73.6655,73.7034,49478.0
2019-08-26 14:25:00,77.88,77.89,77.84,77.88,56049.0,73.7128,73.7223,73.675,73.7128,56049.0
2019-08-26 14:30:00,77.87,78.0,77.85,77.93,120129.0,73.7034,73.8264,73.6845,73.7602,120129.0
2019-08-26 14:35:00,77.93,77.97,77.9,77.96,59245.0,73.7602,73.798,73.7318,73.7886,59245.0
2019-08-26 14:40:00,77.97,78.0,77.94,77.95,48223.0,73.798,73.8264,73.7696,73.7791,48223.0
2019-08-26 14:45:00,77.95,77.98,77.94,77.95,22273.0,73.7791,73.8075,73.7696,73.7791,22273.0
2019-08-26 14:50:00,77.95,77.99,77.9,77.93,41785.0,73.7791,73.817,73.7318,73.7602,41785.0
2019-08-26 14:55:00,77.94,77.99,77.9,77.99,38862.0,73.7696,73.817,73.7318,73.817,38862.0
2019-08-26 15:00:00,77.98,78.15,77.98,78.05,213300.0,73.8075,73.9684,73.8075,73.8737,213300.0
2019-08-26 15:05:00,78.05,78.06,77.93,77.97,62002.0,73.8737,73.8832,73.7602,73.798,62002.0
2019-08-26 15:10:00,77.98,78.06,77.95,78.04,94379.0,73.8075,73.8832,73.7791,73.8643,94379.0
2019-08-26 15:15:00,78.04,78.12,78.01,78.08,94176.0,73.8643,73.94,73.8359,73.9021,94176.0
2019-08-26 15:20:00,78.08,78.08,78.02,78.05,80525.0,73.9021,73.9021,73.8454,73.8737,80525.0
2019-08-26 15:25:00,78.05,78.06,77.99,77.99,98271.0,73.8737,73.8832,73.817,73.817,98271.0
2019-08-26 15:30:00,77.98,78.08,77.98,78.01,189999.0,73.8075,73.9021,73.8075,73.8359,189999.0
2019-08-26 15:35:00,78.02,78.04,77.92,77.95,101173.0,73.8454,73.8643,73.7507,73.7791,101173.0
2019-08-26 15:40:00,77.95,77.96,77.87,77.88,95492.0,73.7791,73.7886,73.7034,73.7128,95492.0
2019-08-26 15:45:00,77.88,77.92,77.86,77.88,166636.0,73.7128,73.7507,73.6939,73.7128,166636.0
2019-08-26 15:50:00,77.88,78.08,77.88,78.07,540349.0,73.7128,73.9021,73.7128,73.8927,540349.0
2019-08-26 15:55:00,78.08,78.26,78.03,78.26,599147.0,73.9021,74.0725,73.8548,74.0725,599147.0
2019-08-27 09:30:00,78.72,78.79,78.61,78.73,170437.0,74.5079,74.5742,74.4038,74.5174,170437.0
2019-08-27 09:35:00,78.73,78.84,78.72,78.74,207018.0,74.5174,74.6215,74.5079,74.5268,207018.0
2019-08-27 09:40:00,78.74,78.78,78.65,78.65,104472.0,74.5268,74.5647,74.4416,74.4416,104472.0
2019-08-27 09:45:00,78.66,78.89,78.66,78.79,198935.0,74.4511,74.6688,74.4511,74.5742,198935.0
2019-08-27 09:50:00,78.8,78.83,78.57,78.66,315846.0,74.5836,74.612,74.3659,74.4511,315846.0
2019-08-27 09:55:00,78.66,78.75,78.65,78.71,109759.0,74.4511,74.5363,74.4416,74.4984,109759.0
2019-08-27 10:00:00,78.71,78.8,78.65,78.67,147754.0,74.4984,74.5836,74.4416,74.4606,147754.0
2019-08-27 10:05:00,78.69,78.76,78.64,78.65,72908.0,74.4795,74.5458,74.4322,74.4416,72908.0
2019-08-27 10:10:00,78.66,78.67,78.61,78.64,64067.0,74.4511,74.4606,74.4038,74.4322,64067.0
2019-08-27 10:15:00,78.65,78.68,78.6,78.65,75065.0,74.4416,74.47,74.3943,74.4416,75065.0
2019-08-27 10:20:00,78.66,78.73,78.48,78.54,192819.0,74.4511,74.5174,74.2807,74.3375,192819.0
2019-08-27 10:25:00,78.53,78.55,78.48,78.49,107528.0,74.3281,74.347,74.2807,74.2902,107528.0
2019-08-27 10:30:00,78.48,78.56,78.47,78.55,46325.0,74.2807,74.3565,74.2713,74.347,46325.0
2019-08-27 10:35:00,78.54,78.56,78.47,78.52,42015.0,74.3375,74.3565,74.2713,74.3186,42015.0
2019-08-27 10:40:00,78.52,78.57,78.48,78.56,41077.0,74.3186,74.3659,74.2807,74.3565,41077.0
2019-08-27 10:45:00,78.56,78.59,78.42,78.43,87451.0,74.3565,74.3849,74.224,74.2334,87451.0
2019-08-27 10:50:00,78.42,78.46,78.4,78.43,57590.0,74.224,74.2618,74.205,74.2334,57590.0
2019-08-27 10:55:00,78.44,78.48,78.35,78.37,116501.0,74.2429,74.2807,74.1577,74.1766,116501.0
2019-08-27 11:00:00,78.38,78.48,78.35,78.45,59556.0,74.1861,74.2807,74.1577,74.2523,59556.0
2019-08-27 11:05:00,78.45,78.46,78.34,78.34,80288.0,74.2523,74.2618,74.1482,74.1482,80288.0
2019-08-27 11:10:00,78.34,78.34,78.25,78.28,60123.0,74.1482,74.1482,74.063,74.0914,60123.0
2019-08-27 11:15:00,78.29,78.3,77.99,78.0,220089.0,74.1009,74.1104,73.817,73.8264,220089.0
2019-08-27 11:20:00,77.99,78.12,77.94,78.05,145806.0,73.817,73.94,73.7696,73.8737,145806.0
2019-08-27 11:25:00,78.06,78.1,78.01,78.02,37949.0,73.8832,73.9211,73.8359,73.8454,37949.0
2019-08-27 11:30:00,78.0,78.17,78.0,78.16,76052.0,73.8264,73.9873,73.8264,73.9779,76052.0
2019-08-27 11:35:00,78.15,78.23,78.14,78.18,64638.0,73.9684,74.0441,73.9589,73.9968,64638.0
2019-08-27 11:40:00,78.18,78.22,78.13,78.18,103831.0,73.9968,74.0347,73.9495,73.9968,103831.0
2019-08-27 11:45:00,78.18,78.24,78.12,78.23,76773.0,73.9968,74.0536,73.94,74.0441,76773.0
2019-08-27 11:50:00,78.23,78.26,78.17,78.22,111689.0,74.0441,74.0725,73.9873,74.0347,111689.0
2019-08-27 11:55:00,78.22,78.24,78.05,78.11,74151.0,74.0347,74.0536,73.8737,73.9305,74151.0
2019-08-27 12:00:00,78.1,78.2,77.98,77.99,120628.0,73.9211,74.0157,73.8075,73.817,120628.0
2019-08-27 12:05:00,77.99,78.06,77.95,78.03,111862.0,73.817,73.8832,73.7791,73.8548,111862.0
2019-08-27 12:10:00,78.04,78.09,78.02,78.09,56560.0,73.8643,73.9116,73.8454,73.9116,56560.0
2019-08-27 12:15:00,78.09,78.11,78.02,78.04,62051.0,73.9116,73.9305,73.8454,73.8643,62051.0
2019-08-27 12:20:00,78.05,78.11,78.0,78.07,51192.0,73.8737,73.9305,73.8264,73.8927,51192.0
2019-08-27 12:25:00,78.07,78.12,78.06,78.07,39025.0,73.8927,73.94,73.8832,73.8927,39025.0
2019-08-27 12:30:00,78.07,78.13,77.9,77.92,164160.0,73.8927,73.9495,73.7318,73.7507,164160.0
2019-08-27 12:35:00,77.91,77.96,77.83,77.83,81051.0,73.7412,73.7886,73.6655,73.6655,81051.0
2019-08-27 12:40:00,77.82,77.89,77.79,77.88,83684.0,73.6561,73.7223,73.6277,73.7128,83684.0
2019-08-27 12:45:00,77.88,77.95,77.87,77.93,64498.0,73.7128,73.7791,73.7034,73.7602,64498.0
2019-08-27 12:50:00,77.92,77.93,77.72,77.76,187157.0,73.7507,73.7602,73.5614,73.5993,187157.0
2019-08-27 12:55:00,77.78,77.82,77.73,77.75,148881.0,73.6182,73.6561,73.5709,73.5898,148881.0
2019-08-27 13:00:00,77.73,77.85,77.67,77.82,86400.0,73.5709,73.6845,73.5141,73.6561,86400.0
2019-08-27 13:05:00,77.82,77.91,77.75,77.86,87255.0,73.6561,73.7412,73.5898,73.6939,87255.0
2019-08-27 13:10:00,77.86,77.86,77.78,77.79,93545.0,73.6939,73.6939,73.6182,73.6277,93545.0
2019-08-27 13:15:00,77.79,77.81,77.7,77.8,59648.0,73.6277,73.6466,73.5425,73.6371,59648.0
2019-08-27 13:20:00,77.79,77.84,77.78,77.83,175534.0,73.6277,73.675,73.6182,73.6655,175534.0
2019-08-27 13:25:00,77.84,77.9,77.84,77.9,169776.0,73.675,73.7318,73.675,73.7318,169776.0
2019-08-27 13:30:00,77.9,77.93,77.83,77.88,143350.0,73.7318,73.7602,73.6655,73.7128,143350.0
2019-08-27 13:35:00,77.88,78.21,77.88,78.08,203559.0,73.7128,74.0252,73.7128,73.9021,203559.0
2019-08-27 13:40:00,78.09,78.19,78.09,78.16,93488.0,73.9116,74.0063,73.9116,73.9779,93488.0
2019-08-27 13:45:00,78.16,78.19,78.13,78.17,49439.0,73.9779,74.0063,73.9495,73.9873,49439.0
2019-08-27 13:50:00,78.17,78.19,78.13,78.14,31141.0,73.9873,74.0063,73.9495,73.9589,31141.0
2019-08-27 13:55:00,78.13,78.23,78.12,78.22,53142.0,73.9495,74.0441,73.94,74.0347,53142.0
2019-08-27 14:00:00,78.22,78.29,78.17,78.18,52614.0,74.0347,74.1009,73.9873,73.9968,52614.0
2019-08-27 14:05:00,78.19,78.22,78.1,78.11,46399.0,74.0063,74.0347,73.9211,73.9305,46399.0
2019-08-27 14:10:00,78.11,78.14,78.01,78.03,59032.0,73.9305,73.9589,73.8359,73.8548,59032.0
2019-08-27 14:15:00,78.02,78.07,77.99,78.07,20118.0,73.8454,73.8927,73.817,73.8927,20118.0
2019-08-27 14:20:00,78.07,78.12,78.07,78.09,20785.0,73.8927,73.94,73.8927,73.9116,20785.0
2019-08-27 14:25:00,78.1,78.11,78.04,78.07,28550.0,73.9211,73.9305,73.8643,73.8927,28550.0
2019-08-27 14:30:00,78.07,78.07,77.98,78.04,81238.0,73.8927,73.8927,73.8075,73.8643,81238.0
2019-08-27 14:35:00,78.05,78.06,78.0,78.05,37927.0,73.8737,73.8832,73.8264,73.8737,37927.0
2019-08-27 14:40:00,78.06,78.13,77.99,78.11,44375.0,73.8832,73.9495,73.817,73.9305,44375.0
2019-08-27 14:45:00,78.09,78.19,78.03,78.16,43910.0,73.9116,74.0063,73.8548,73.9779,43910.0
2019-08-27 14:50:00,78.17,78.37,78.17,78.34,56380.0,73.9873,74.1766,73.9873,74.1482,56380.0
2019-08-27 14:55:00,78.34,78.35,78.29,78.31,57738.0,74.1482,74.1577,74.1009,74.1198,57738.0
2019-08-27 15:00:00,78.32,78.48,78.3,78.46,182180.0,74.1293,74.2807,74.1104,74.2618,182180.0
2019-08-27 15:05:00,78.47,78.5,78.39,78.39,68231.0,74.2713,74.2997,74.1956,74.1956,68231.0
2019-08-27 15:10:00,78.39,78.39,78.24,78.27,61029.0,74.1956,74.1956,74.0536,74.082,61029.0
2019-08-27 15:15:00,78.27,78.29,78.22,78.26,44321.0,74.082,74.1009,74.0347,74.0725,44321.0
2019-08-27 15:20:00,78.26,78.26,78.13,78.17,154633.0,74.0725,74.0725,73.9495,73.9873,154633.0
2019-08-27 15:25:00,78.17,78.19,78.11,78.13,84719.0,73.9873,74.0063,73.9305,73.9495,84719.0
2019-08-27 15:30:00,78.12,78.14,78.06,78.11,91192.0,73.94,73.9589,73.8832,73.9305,91192.0
2019-08-27 15:35:00,78.1,78.19,78.07,78.18,134612.0,73.9211,74.0063,73.8927,73.9968,134612.0
2019-08-27 15:40:00,78.17,78.27,78.13,78.14,122528.0,73.9873,74.082,73.9495,73.9589,122528.0
2019-08-27 15:45:00,78.15,78.28,78.15,78.25,174187.0,73.9684,74.0914,73.9684,74.063,174187.0
2019-08-27 15:50:00,78.26,78.26,78.05,78.11,292441.0,74.0725,74.0725,73.8737,73.9305,292441.0
2019-08-27 15:55:00,78.11,78.22,78.02,78.11,1432786.0,73.9305,74.0347,73.8454,73.9305,1432786.0
2019-08-28 09:30:00,77.75,77.86,77.38,77.44,186738.0,73.5898,73.6939,73.2396,73.2964,186738.0
2019-08-28 09:35:00,77.41,77.45,77.14,77.27,373475.0,73.268,73.3059,73.0124,73.1355,373475.0
2019-08-28 09:40:00,77.27,77.46,77.17,77.43,170378.0,73.1355,73.3153,73.0408,73.2869,170378.0
2019-08-28 09:45:00,77.44,77.49,77.35,77.45,129284.0,73.2964,73.3437,73.2112,73.3059,129284.0
2019-08-28 09:50:00,77.45,77.62,77.41,77.59,224250.0,73.3059,73.4668,73.268,73.4384,224250.0
2019-08-28 09:55:00,77.6,77.7,77.58,77.59,106648.0,73.4478,73.5425,73.4289,73.4384,106648.0
2019-08-28 10:00:00,77.59,77.7,77.52,77.56,99918.0,73.4384,73.5425,73.3721,73.41,99918.0
2019-08-28 10:05:00,77.56,77.8,77.56,77.77,114973.0,73.41,73.6371,73.41,73.6087,114973.0
2019-08-28 10:10:00,77.77,77.79,77.64,77.67,67775.0,73.6087,73.6277,73.4857,73.5141,67775.0
2019-08-28 10:15:00,77.66,77.71,77.53,77.55,67426.0,73.5046,73.5519,73.3816,73.4005,67426.0
2019-08-28 10:20:00,77.56,77.61,77.53,77.6,96005.0,73.41,73.4573,73.3816,73.4478,96005.0
2019-08-28 10:25:00,77.6,77.68,77.55,77.6,93646.0,73.4478,73.5235,73.4005,73.4478,93646.0
2019-08-28 10:30:00,77.6,77.78,77.6,77.65,196287.0,73.4478,73.6182,73.4478,73.4952,196287.0
2019-08-28 10:35:00,77.65,77.77,77.64,77.68,107619.0,73.4952,73.6087,73.4857,73.5235,107619.0
2019-08-28 10:40:00,77.67,77.89,77.66,77.84,155350.0,73.5141,73.7223,73.5046,73.675,155350.0
2019-08-28 10:45:00,77.84,77.84,77.78,77.78,30626.0,73.675,73.675,73.6182,73.6182,30626.0
2019-08-28 10:50:00,77.79,77.89,77.78,77.87,35728.0,73.6277,73.7223,73.6182,73.7034,35728.0
2019-08-28 10:55:00,77.87,77.88,77.78,77.8,100733.0,73.7034,73.7128,73.6182,73.6371,100733.0
2019-08-28 11:00:00,77.8,77.81,77.68,77.76,107089.0,73.6371,73.6466,73.5235,73.5993,107089.0
2019-08-28 11:05:00,77.76,77.79,77.7,77.76,114191.0,73.5993,73.6277,73.5425,73.5993,114191.0
2019-08-28 11:10:00,77.77,77.8,77.67,77.72,64835.0,73.6087,73.6371,73.5141,73.5614,64835.0
2019-08-28 11:15:00,77.73,77.79,77.68,77.73,53556.0,73.5709,73.6277,73.5235,73.5709,53556.0
2019-08-28 11:20:00,77.73,77.94,77.71,77.86,226196.0,73.5709,73.7696,73.5519,73.6939,226196.0
2019-08-28 11:25:00,77.87,77.99,77.85,77.97,189317.0,73.7034,73.817,73.6845,73.798,189317.0
2019-08-28 11:30:00,77.98,78.06,77.97,77.97,69454.0,73.8075,73.8832,73.798,73.798,69454.0
2019-08-28 11:35:00,77.97,78.06,77.97,78.04,89715.0,73.798,73.8832,73.798,73.8643,89715.0
2019-08-28 11:40:00,78.04,78.13,78.02,78.1,51262.0,73.8643,73.9495,73.8454,73.9211,51262.0
2019-08-28 11:45:00,78.1,78.13,78.03,78.06,52218.0,73.9211,73.9495,73.8548,73.8832,52218.0
2019-08-28 11:50:00,78.06,78.14,78.06,78.14,36537.0,73.8832,73.9589,73.8832,73.9589,36537.0
2019-08-28 11:55:00,78.14,78.15,78.03,78.05,74868.0,73.9589,73.9684,73.8548,73.8737,74868.0
2019-08-28 12:00:00,78.05,78.07,78.02,78.06,32925.0,73.8737,73.8927,73.8454,73.8832,32925.0
2019-08-28 12:05:00,78.07,78.09,78.04,78.06,26110.0,73.8927,73.9116,73.8643,73.8832,26110.0
2019-08-28 12:10:00,78.06,78.06,77.98,78.0,30446.0,73.8832,73.8832,73.8075,73.8264,30446.0
2019-08-28 12:15:00,78.0,78.11,78.0,78.11,36888.0,73.8264,73.9305,73.8264,73.9305,36888.0
2019-08-28 12:20:00,78.11,78.14,78.06,78.06,40343.0,73.9305,73.9589,73.8832,73.8832,40343.0
2019-08-28 12:25:00,78.07,78.08,78.02,78.04,27757.0,73.8927,73.9021,73.8454,73.8643,27757.0
2019-08-28 12:30:00,78.04,78.09,78.04,78.07,24011.0,73.8643,73.9116,73.8643,73.8927,24011.0
2019-08-28 12:35:00,78.08,78.09,77.98,78.01,72624.0,73.9021,73.9116,73.8075,73.8359,72624.0
2019-08-28 12:40:00,78.0,78.02,77.97,77.98,28725.0,73.8264,73.8454,73.798,73.8075,28725.0
2019-08-28 12:45:00,77.98,78.03,77.97,77.99,43598.0,73.8075,73.8548,73.798,73.817,43598.0
2019-08-28 12:50:00,77.99,78.11,77.97,78.09,74444.0,73.817,73.9305,73.798,73.9116,74444.0
2019-08-28 12:55:00,78.09,78.12,78.05,78.11,33683.0,73.9116,73.94,73.8737,73.9305,33683.0
2019-08-28 13:00:00,78.11,78.11,78.01,78.05,36871.0,73.9305,73.9305,73.8359,73.8737,36871.0
2019-08-28 13:05:00,78.06,78.08,78.0,78.02,40551.0,73.8832,73.9021,73.8264,73.8454,40551.0
2019-08-28 13:10:00,78.02,78.02,77.85,77.9,135329.0,73.8454,73.8454,73.6845,73.7318,135329.0
2019-08-28 13:15:00,77.9,77.96,77.89,77.96,25061.0,73.7318,73.7886,73.7223,73.7886,25061.0
2019-08-28 13:20:00,77.95,78.01,77.95,77.98,24237.0,73.7791,73.8359,73.7791,73.8075,24237.0
2019-08-28 13:25:00,77.99,78.03,77.97,78.01,18102.0,73.817,73.8548,73.798,73.8359,18102.0
2019-08-28 13:30:00,78.01,78.03,77.96,78.03,25832.0,73.8359,73.8548,73.7886,73.8548,25832.0
2019-08-28 13:35:00,78.04,78.08,78.03,78.07,30194.0,73.8643,73.9021,73.8548,73.8927,30194.0
2019-08-28 13:40:00,78.08,78.09,78.06,78.08,17718.0,73.9021,73.9116,73.8832,73.9021,17718.0
2019-08-28 13:45:00,78.07,78.13,78.04,78.1,37370.0,73.8927,73.9495,73.8643,73.9211,37370.0
2019-08-28 13:50:00,78.11,78.11,78.04,78.06,21541.0,73.9305,73.9305,73.8643,73.8832,21541.0
2019-08-28 13:55:00,78.06,78.07,78.01,78.04,26197.0,73.8832,73.8927,73.8359,73.8643,26197.0
2019-08-28 14:00:00,78.05,78.08,78.03,78.04,36591.0,73.8737,73.9021,73.8548,73.8643,36591.0
2019-08-28 14:05:00,78.03,78.05,78.02,78.02,15889.0,73.8548,73.8737,73.8454,73.8454,15889.0
2019-08-28 14:10:00,78.03,78.05,78.0,78.01,28717.0,73.8548,73.8737,73.8264,73.8359,28717.0
2019-08-28 14:15:00,78.0,78.05,78.0,78.04,22392.0,73.8264,73.8737,73.8264,73.8643,22392.0
2019-08-28 14:20:00,78.04,78.06,77.99,78.02,21181.0,73.8643,73.8832,73.817,73.8454,21181.0
2019-08-28 14:25:00,78.02,78.05,78.01,78.02,45499.0,73.8454,73.8737,73.8359,73.8454,45499.0
2019-08-28 14:30:00,78.03,78.14,78.01,78.14,68078.0,73.8548,73.9589,73.8359,73.9589,68078.0
2019-08-28 14:35:00,78.13,78.16,78.09,78.12,56024.0,73.9495,73.9779,73.9116,73.94,56024.0
2019-08-28 14:40:00,78.12,78.13,78.08,78.09,85786.0,73.94,73.9495,73.9021,73.9116,85786.0
2019-08-28 14:45:00,78.09,78.22,78.09,78.2,44810.0,73.9116,74.0347,73.9116,74.0157,44810.0
2019-08-28 14:50:00,78.2,78.25,78.2,78.22,48914.0,74.0157,74.063,74.0157,74.0347,48914.0
2019-08-28 14:55:00,78.22,78.23,78.19,78.22,54215.0,74.0347,74.0441,74.0063,74.0347,54215.0
2019-08-28 15:00:00,78.22,78.22,78.19,78.21,40456.0,74.0347,74.0347,74.0063,74.0252,40456.0
2019-08-28 15:05:00,78.2,78.23,78.19,78.21,30223.0,74.0157,74.0441,74.0063,74.0252,30223.0
2019-08-28 15:10:00,78.21,78.24,78.16,78.21,74907.0,74.0252,74.0536,73.9779,74.0252,74907.0
2019-08-28 15:15:00,78.21,78.32,78.19,78.31,187338.0,74.0252,74.1293,74.0063,74.1198,187338.0
2019-08-28 15:20:00,78.31,78.31,78.14,78.16,170330.0,74.1198,74.1198,73.9589,73.9779,170330.0
2019-08-28 15:25:00,78.16,78.16,78.13,78.13,33516.0,73.9779,73.9779,73.9495,73.9495,33516.0
2019-08-28 15:30:00,78.13,78.14,78.05,78.11,110293.0,73.9495,73.9589,73.8737,73.9305,110293.0
2019-08-28 15:35:00,78.12,78.19,78.1,78.15,91053.0,73.94,74.0063,73.9211,73.9684,91053.0
2019-08-28 15:40:00,78.14,78.17,78.1,78.12,169848.0,73.9589,73.9873,73.9211,73.94,169848.0
2019-08-28 15:45:00,78.12,78.19,78.12,78.16,99660.0,73.94,74.0063,73.94,73.9779,99660.0
2019-08-28 15:50:00,78.17,78.21,78.1,78.17,204990.0,73.9873,74.0252,73.9211,73.9873,204990.0
2019-08-28 15:55:00,78.17,78.22,78.12,78.19,456040.0,73.9873,74.0347,73.94,74.0063,456040.0
2019-08-29 09:30:00,79.23,79.62,79.23,79.53,198515.0,74.9906,75.3597,74.9906,75.2746,198515.0
2019-08-29 09:35:00,79.53,79.61,79.47,79.47,219435.0,75.2746,75.3503,75.2178,75.2178,219435.0
2019-08-29 09:40:00,79.47,79.54,79.33,79.42,264586.0,75.2178,75.284,75.0853,75.1704,264586.0
2019-08-29 09:45:00,79.43,79.56,79.43,79.53,147591.0,75.1799,75.303,75.1799,75.2746,147591.0
2019-08-29 09:50:00,79.54,79.62,79.49,79.59,83965.0,75.284,75.3597,75.2367,75.3313,83965.0
2019-08-29 09:55:00,79.6,79.61,79.47,79.55,103348.0,75.3408,75.3503,75.2178,75.2935,103348.0
2019-08-29 10:00:00,79.54,79.55,79.39,79.42,113078.0,75.284,75.2935,75.142,75.1704,113078.0
2019-08-29 10:05:00,79.42,79.53,79.42,79.52,111916.0,75.1704,75.2746,75.1704,75.2651,111916.0
2019-08-29 10:10:00,79.51,79.52,79.32,79.44,239856.0,75.2556,75.2651,75.0758,75.1894,239856.0
2019-08-29 10:15:00,79.44,79.45,79.37,79.44,84879.0,75.1894,75.1988,75.1231,75.1894,84879.0
2019-08-29 10:20:00,79.44,79.54,79.4,79.49,222764.0,75.1894,75.284,75.1515,75.2367,222764.0
2019-08-29 10:25:00,79.48,79.53,79.47,79.51,62415.0,75.2272,75.2746,75.2178,75.2556,62415.0
2019-08-29 10:30:00,79.52,79.52,79.44,79.51,67407.0,75.2651,75.2651,75.1894,75.2556,67407.0
2019-08-29 10:35:00,79.5,79.52,78.97,79.17,783065.0,75.2462,75.2651,74.7445,74.9338,783065.0
2019-08-29 10:40:00,79.17,79.37,79.16,79.23,182163.0,74.9338,75.1231,74.9244,74.9906,182163.0
2019-08-29 10:45:00,79.22,79.25,79.1,79.15,93388.0,74.9811,75.0095,74.8676,74.9149,93388.0
2019-08-29 10:50:00,79.15,79.28,79.15,79.27,55039.0,74.9149,75.0379,74.9149,75.0285,55039.0
2019-08-29 10:55:00,79.28,79.38,79.24,79.37,52434.0,75.0379,75.1326,75.0001,75.1231,52434.0
2019-08-29 11:00:00,79.37,79.38,79.32,79.34,25237.0,75.1231,75.1326,75.0758,75.0947,25237.0
2019-08-29 11:05:00,79.36,79.41,79.35,79.37,108410.0,75.1137,75.161,75.1042,75.1231,108410.0
2019-08-29 11:10:00,79.37,79.49,79.37,79.47,25097.0,75.1231,75.2367,75.1231,75.2178,25097.0
2019-08-29 11:15:00,79.48,79.48,79.42,79.45,84731.0,75.2272,75.2272,75.1704,75.1988,84731.0
2019-08-29 11:20:00,79.46,79.52,79.4,79.5,39008.0,75.2083,75.2651,75.1515,75.2462,39008.0
2019-08-29 11:25:00,79.5,79.53,79.46,79.49,31660.0,75.2462,75.2746,75.2083,75.2367,31660.0
2019-08-29 11:30:00,79.49,79.56,79.48,79.56,47103.0,75.2367,75.303,75.2272,75.303,47103.0
2019-08-29 11:35:00,79.56,79.61,79.55,79.56,40629.0,75.303,75.3503,75.2935,75.303,40629.0
2019-08-29 11:40:00,79.56,79.57,79.54,79.56,30249.0,75.303,75.3124,75.284,75.303,30249.0
2019-08-29 11:45:00,79.56,79.6,79.53,79.59,38896.0,75.303,75.3408,75.2746,75.3313,38896.0
2019-08-29 11:50:00,79.6,79.6,79.55,79.57,30510.0,75.3408,75.3408,75.2935,75.3124,30510.0
2019-08-29 11:55:00,79.57,79.57,79.5,79.53,72378.0,75.3124,75.3124,75.2462,75.2746,72378.0
2019-08-29 12:00:00,79.53,79.54,79.46,79.52,105583.0,75.2746,75.284,75.2083,75.2651,105583.0
2019-08-29 12:05:00,79.52,79.58,79.52,79.53,29590.0,75.2651,75.3219,75.2651,75.2746,29590.0
2019-08-29 12:10:00,79.54,79.61,79.54,79.6,70249.0,75.284,75.3503,75.284,75.3408,70249.0
2019-08-29 12:15:00,79.61,79.63,79.59,79.63,45525.0,75.3503,75.3692,75.3313,75.3692,45525.0
2019-08-29 12:20:00,79.63,79.65,79.62,79.64,40484.0,75.3692,75.3881,75.3597,75.3787,40484.0
2019-08-29 12:25:00,79.64,79.64,79.59,79.59,13855.0,75.3787,75.3787,75.3313,75.3313,13855.0
2019-08-29 12:30:00,79.58,79.66,79.56,79.66,60974.0,75.3219,75.3976,75.303,75.3976,60974.0
2019-08-29 12:35:00,79.66,79.72,79.65,79.7,41797.0,75.3976,75.4544,75.3881,75.4355,41797.0
2019-08-29 12:40:00,79.7,79.72,79.66,79.67,54422.0,75.4355,75.4544,75.3976,75.4071,54422.0
2019-08-29 12:45:00,79.67,79.69,79.62,79.64,107801.0,75.4071,75.426,75.3597,75.3787,107801.0
2019-08-29 12:50:00,79.64,79.66,79.57,79.63,110102.0,75.3787,75.3976,75.3124,75.3692,110102.0
2019-08-29 12:55:00,79.64,79.67,79.63,79.63,28459.0,75.3787,75.4071,75.3692,75.3692,28459.0
2019-08-29 13:00:00,79.64,79.67,79.61,79.67,55516.0,75.3787,75.4071,75.3503,75.4071,55516.0
2019-08-29 13:05:00,79.66,79.66,79.62,79.63,38265.0,75.3976,75.3976,75.3597,75.3692,38265.0
2019-08-29 13:10:00,79.63,79.65,79.62,79.63,18016.0,75.3692,75.3881,75.3597,75.3692,18016.0
2019-08-29 13:15:00,79.62,79.66,79.61,79.66,31062.0,75.3597,75.3976,75.3503,75.3976,31062.0
2019-08-29 13:20:00,79.66,79.68,79.63,79.67,29116.0,75.3976,75.4165,75.3692,75.4071,29116.0
2019-08-29 13:25:00,79.66,79.68,79.62,79.63,122959.0,75.3976,75.4165,75.3597,75.3692,122959.0
2019-08-29 13:30:00,79.62,79.63,79.58,79.59,31608.0,75.3597,75.3692,75.3219,75.3313,31608.0
2019-08-29 13:35:00,79.58,79.73,79.58,79.72,50884.0,75.3219,75.4639,75.3219,75.4544,50884.0
2019-08-29 13:40:00,79.71,79.73,79.68,79.7,22944.0,75.4449,75.4639,75.4165,75.4355,22944.0
2019-08-29 13:45:00,79.7,79.71,79.69,79.69,10251.0,75.4355,75.4449,75.426,75.426,10251.0
2019-08-29 13:50:00,79.69,79.73,79.68,79.72,45300.0,75.426,75.4639,75.4165,75.4544,45300.0
2019-08-29 13:55:00,79.72,79.74,79.68,79.73,22350.0,75.4544,75.4733,75.4165,75.4639,22350.0
2019-08-29 14:00:00,79.73,79.78,79.73,79.75,47222.0,75.4639,75.5112,75.4639,75.4828,47222.0
2019-08-29 14:05:00,79.75,79.78,79.73,79.76,127809.0,75.4828,75.5112,75.4639,75.4923,127809.0
2019-08-29 14:10:00,79.78,79.79,79.76,79.78,32323.0,75.5112,75.5206,75.4923,75.5112,32323.0
2019-08-29 14:15:00,79.78,79.79,79.57,79.61,205249.0,75.5112,75.5206,75.3124,75.3503,205249.0
2019-08-29 14:20:00,79.6,79.66,79.58,79.64,69194.0,75.3408,75.3976,75.3219,75.3787,69194.0
2019-08-29 14:25:00,79.63,79.69,79.62,79.66,34202.0,75.3692,75.426,75.3597,75.3976,34202.0
2019-08-29 14:30:00,79.66,79.69,79.64,79.66,43253.0,75.3976,75.426,75.3787,75.3976,43253.0
2019-08-29 14:35:00,79.67,79.68,79.63,79.66,24795.0,75.4071,75.4165,75.3692,75.3976,24795.0
2019-08-29 14:40:00,79.67,79.68,79.59,79.6,33547.0,75.4071,75.4165,75.3313,75.3408,33547.0
2019-08-29 14:45:00,79.61,79.61,79.56,79.6,41302.0,75.3503,75.3503,75.303,75.3408,41302.0
2019-08-29 14:50:00,79.6,79.61,79.55,79.56,15755.0,75.3408,75.3503,75.2935,75.303,15755.0
2019-08-29 14:55:00,79.56,79.59,79.55,79.56,25290.0,75.303,75.3313,75.2935,75.303,25290.0
2019-08-29 15:00:00,79.57,79.57,79.51,79.54,65985.0,75.3124,75.3124,75.2556,75.284,65985.0
2019-08-29 15:05:00,79.54,79.58,79.49,79.51,65767.0,75.284,75.3219,75.2367,75.2556,65767.0
2019-08-29 15:10:00,79.51,79.56,79.51,79.52,36768.0,75.2556,75.303,75.2556,75.2651,36768.0
2019-08-29 15:15:00,79.52,79.59,79.51,79.58,47882.0,75.2651,75.3313,75.2556,75.3219,47882.0
2019-08-29 15:20:00,79.58,79.58,79.49,79.51,46408.0,75.3219,75.3219,75.2367,75.2556,46408.0
2019-08-29 15:25:00,79.51,79.52,79.44,79.45,59391.0,75.2556,75.2651,75.1894,75.1988,59391.0
2019-08-29 15:30:00,79.46,79.54,79.45,79.53,126389.0,75.2083,75.284,75.1988,75.2746,126389.0
2019-08-29 15:35:00,79.52,79.58,79.5,79.57,82282.0,75.2651,75.3219,75.2462,75.3124,82282.0
2019-08-29 15:40:00,79.57,79.58,79.54,79.55,65821.0,75.3124,75.3219,75.284,75.2935,65821.0
2019-08-29 15:45:00,79.55,79.62,79.53,79.59,155890.0,75.2935,75.3597,75.2746,75.3313,155890.0
2019-08-29 15:50:00,79.6,79.65,79.5,79.53,477121.0,75.3408,75.3881,75.2462,75.2746,477121.0
2019-08-29 15:55:00,79.54,79.58,79.45,79.56,731947.0,75.284,75.3219,75.1988,75.303,731947.0
2019-08-30 09:30:00,80.07,80.17,79.91,80.01,229657.0,75.7857,75.8803,75.6342,75.7289,229657.0
2019-08-30 09:35:00,80.01,80.07,79.93,80.05,136455.0,75.7289,75.7857,75.6532,75.7667,136455.0
2019-08-30 09:40:00,80.06,80.1,79.95,79.96,191569.0,75.7762,75.8141,75.6721,75.6816,191569.0
2019-08-30 09:45:00,79.96,80.04,79.93,80.02,107287.0,75.6816,75.7573,75.6532,75.7383,107287.0
2019-08-30 09:50:00,80.02,80.07,79.97,80.07,97723.0,75.7383,75.7857,75.691,75.7857,97723.0
2019-08-30 09:55:00,80.06,80.06,79.84,79.92,234052.0,75.7762,75.7762,75.568,75.6437,234052.0
2019-08-30 10:00:00,79.92,80.06,79.88,79.99,155955.0,75.6437,75.7762,75.6058,75.7099,155955.0
2019-08-30 10:05:00,79.99,80.02,79.92,79.96,42142.0,75.7099,75.7383,75.6437,75.6816,42142.0
2019-08-30 10:10:00,79.96,79.99,79.78,79.79,65534.0,75.6816,75.7099,75.5112,75.5206,65534.0
2019-08-30 10:15:00,79.79,79.85,79.76,79.81,55088.0,75.5206,75.5774,75.4923,75.5396,55088.0
2019-08-30 10:20:00,79.81,79.82,79.64,79.73,107956.0,75.5396,75.549,75.3787,75.4639,107956.0
2019-08-30 10:25:00,79.72,79.74,79.64,79.67,83499.0,75.4544,75.4733,75.3787,75.4071,83499.0
2019-08-30 10:30:00,79.68,79.81,79.67,79.76,81720.0,75.4165,75.5396,75.4071,75.4923,81720.0
2019-08-30 10:35:00,79.76,79.82,79.69,79.76,69104.0,75.4923,75.549,75.426,75.4923,69104.0
2019-08-30 10:40:00,79.77,79.79,79.71,79.72,55343.0,75.5017,75.5206,75.4449,75.4544,55343.0
2019-08-30 10:45:00,79.72,79.81,79.66,79.79,65011.0,75.4544,75.5396,75.3976,75.5206,65011.0
2019-08-30 10:50:00,79.79,79.79,79.67,79.71,101553.0,75.5206,75.5206,75.4071,75.4449,101553.0
2019-08-30 10:55:00,79.71,79.74,79.61,79.61,182818.0,75.4449,75.4733,75.3503,75.3503,182818.0
2019-08-30 11:00:00,79.61,79.66,79.32,79.33,229881.0,75.3503,75.3976,75.0758,75.0853,229881.0
2019-08-30 11:05:00,79.34,79.43,79.33,79.37,110564.0,75.0947,75.1799,75.0853,75.1231,110564.0
2019-08-30 11:10:00,79.37,79.4,79.15,79.2,90741.0,75.1231,75.1515,74.9149,74.9622,90741.0
2019-08-30 11:15:00,79.19,79.24,79.06,79.13,224544.0,74.9528,75.0001,74.8297,74.896,224544.0
2019-08-30 11:20:00,79.13,79.15,79.02,79.02,99960.0,74.896,74.9149,74.7918,74.7918,99960.0
2019-08-30 11:25:00,79.03,79.15,78.96,79.14,139168.0,74.8013,74.9149,74.7351,74.9054,139168.0
2019-08-30 11:30:00,79.14,79.32,79.13,79.3,94651.0,74.9054,75.0758,74.896,75.0569,94651.0
2019-08-30 11:35:00,79.3,79.32,79.23,79.25,61520.0,75.0569,75.0758,74.9906,75.0095,61520.0
2019-08-30 11:40:00,79.26,79.31,79.22,79.31,70136.0,75.019,75.0663,74.9811,75.0663,70136.0
2019-08-30 11:45:00,79.33,79.42,79.32,79.4,29795.0,75.0853,75.1704,75.0758,75.1515,29795.0
2019-08-30 11:50:00,79.4,79.41,79.31,79.32,33420.0,75.1515,75.161,75.0663,75.0758,33420.0
2019-08-30 11:55:00,79.32,79.39,79.27,79.33,54491.0,75.0758,75.142,75.0285,75.0853,54491.0
2019-08-30 12:00:00,79.33,79.36,79.26,79.28,34598.0,75.0853,75.1137,75.019,75.0379,34598.0
2019-08-30 12:05:00,79.27,79.35,79.19,79.22,79869.0,75.0285,75.1042,74.9528,74.9811,79869.0
2019-08-30 12:10:00,79.22,79.38,79.18,79.33,135026.0,74.9811,75.1326,74.9433,75.0853,135026.0
2019-08-30 12:15:00,79.33,79.39,79.31,79.36,35403.0,75.0853,75.142,75.0663,75.1137,35403.0
2019-08-30 12:20:00,79.37,79.4,79.33,79.34,40409.0,75.1231,75.1515,75.0853,75.0947,40409.0
2019-08-30 12:25:00,79.34,79.4,79.34,79.37,38108.0,75.0947,75.1515,75.0947,75.1231,38108.0
2019-08-30 12:30:00,79.38,79.44,79.3,79.4,104788.0,75.1326,75.1894,75.0569,75.1515,104788.0
2019-08-30 12:35:00,79.41,79.41,79.35,79.36,26469.0,75.161,75.161,75.1042,75.1137,26469.0
2019-08-30 12:40:00,79.36,79.4,79.34,79.37,58544.0,75.1137,75.1515,75.0947,75.1231,58544.0
2019-08-30 12:45:00,79.37,79.39,79.34,79.34,36589.0,75.1231,75.142,75.0947,75.0947,36589.0
2019-08-30 12:50:00,79.34,79.39,79.29,79.38,41580.0,75.0947,75.142,75.0474,75.1326,41580.0
2019-08-30 12:55:00,79.38,79.43,79.38,79.39,61649.0,75.1326,75.1799,75.1326,75.142,61649.0
2019-08-30 13:00:00,79.38,79.43,79.32,79.33,52056.0,75.1326,75.1799,75.0758,75.0853,52056.0
2019-08-30 13:05:00,79.32,79.33,79.27,79.33,59504.0,75.0758,75.0853,75.0285,75.0853,59504.0
2019-08-30 13:10:00,79.32,79.32,79.28,79.3,46753.0,75.0758,75.0758,75.0379,75.0569,46753.0
2019-08-30 13:15:00,79.3,79.3,79.23,79.27,82352.0,75.0569,75.0569,74.9906,75.0285,82352.0
2019-08-30 13:20:00,79.27,79.33,79.27,79.28,30198.0,75.0285,75.0853,75.0285,75.0379,30198.0
2019-08-30 13:25:00,79.28,79.33,79.27,79.28,99921.0,75.0379,75.0853,75.0285,75.0379,99921.0
2019-08-30 13:30:00,79.28,79.33,79.27,79.3,33521.0,75.0379,75.0853,75.0285,75.0569,33521.0
2019-08-30 13:35:00,79.29,79.3,79.23,79.24,47036.0,75.0474,75.0569,74.9906,75.0001,47036.0
2019-08-30 13:40:00,79.24,79.26,79.21,79.22,51637.0,75.0001,75.019,74.9717,74.9811,51637.0
2019-08-30 13:45:00,79.23,79.29,79.23,79.28,32426.0,74.9906,75.0474,74.9906,75.0379,32426.0
2019-08-30 13:50:00,79.29,79.3,79.26,79.27,32133.0,75.0474,75.0569,75.019,75.0285,32133.0
2019-08-30 13:55:00,79.26,79.31,79.24,79.29,88445.0,75.019,75.0663,75.0001,75.0474,88445.0
2019-08-30 14:00:00,79.28,79.34,79.28,79.32,60441.0,75.0379,75.0947,75.0379,75.0758,60441.0
2019-08-30 14:05:00,79.32,79.37,79.29,79.36,54827.0,75.0758,75.1231,75.0474,75.1137,54827.0
2019-08-30 14:10:00,79.36,79.4,79.35,79.37,46584.0,75.1137,75.1515,75.1042,75.1231,46584.0
2019-08-30 14:15:00,79.37,79.4,79.35,79.38,66818.0,75.1231,75.1515,75.1042,75.1326,66818.0
2019-08-30 14:20:00,79.38,79.39,79.34,79.35,61112.0,75.1326,75.142,75.0947,75.1042,61112.0
2019-08-30 14:25:00,79.35,79.4,79.35,79.38,44363.0,75.1042,75.1515,75.1042,75.1326,44363.0
2019-08-30 14:30:00,79.39,79.42,79.32,79.34,218442.0,75.142,75.1704,75.0758,75.0947,218442.0
2019-08-30 14:35:00,79.34,79.35,79.28,79.3,52189.0,75.0947,75.1042,75.0379,75.0569,52189.0
2019-08-30 14:40:00,79.29,79.32,79.21,79.31,91289.0,75.0474,75.0758,74.9717,75.0663,91289.0
2019-08-30 14:45:00,79.31,79.31,79.21,79.22,54479.0,75.0663,75.0663,74.9717,74.9811,54479.0
2019-08-30 14:50:00,79.22,79.25,79.19,79.22,63236.0,74.9811,75.0095,74.9528,74.9811,63236.0
2019-08-30 14:55:00,79.22,79.28,79.21,79.25,61867.0,74.9811,75.0379,74.9717,75.0095,61867.0
2019-08-30 15:00:00,79.25,79.29,79.13,79.19,139765.0,75.0095,75.0474,74.896,74.9528,139765.0
2019-08-30 15:05:00,79.2,79.23,79.19,79.21,47499.0,74.9622,74.9906,74.9528,74.9717,47499.0
2019-08-30 15:10:00,79.21,79.22,79.15,79.2,101343.0,74.9717,74.9811,74.9149,74.9622,101343.0
2019-08-30 15:15:00,79.2,79.22,79.12,79.15,414549.0,74.9622,74.9811,74.8865,74.9149,414549.0
2019-08-30 15:20:00,79.15,79.22,79.14,79.2,74494.0,74.9149,74.9811,74.9054,74.9622,74494.0
2019-08-30 15:25:00,79.21,79.33,79.21,79.29,101104.0,74.9717,75.0853,74.9717,75.0474,101104.0
2019-08-30 15:30:00,79.29,79.36,79.28,79.35,215052.0,75.0474,75.1137,75.0379,75.1042,215052.0
2019-08-30 15:35:00,79.36,79.41,79.35,79.39,137166.0,75.1137,75.161,75.1042,75.142,137166.0
2019-08-30 15:40:00,79.4,79.43,79.35,79.37,97608.0,75.1515,75.1799,75.1042,75.1231,97608.0
2019-08-30 15:45:00,79.38,79.4,79.32,79.32,85352.0,75.1326,75.1515,75.0758,75.0758,85352.0
2019-08-30 15:50:00,79.33,79.4,79.33,79.37,683201.0,75.0853,75.1515,75.0853,75.1231,683201.0
2019-08-30 15:55:00,79.37,79.58,79.37,79.52,1677811.0,75.1231,75.3219,75.1231,75.2651,1677811.0
2019-09-03 09:30:00,78.91,79.0,78.79,78.99,230001.0,74.6877,74.7729,74.5742,74.7635,230001.0
2019-09-03 09:35:00,78.99,79.17,78.99,79.05,225505.0,74.7635,74.9338,74.7635,74.8202,225505.0
2019-09-03 09:40:00,79.06,79.1,78.88,79.02,157271.0,74.8297,74.8676,74.6593,74.7918,157271.0
2019-09-03 09:45:00,79.02,79.09,78.83,78.94,215167.0,74.7918,74.8581,74.612,74.7161,215167.0
2019-09-03 09:50:00,78.94,79.2,78.94,79.15,126547.0,74.7161,74.9622,74.7161,74.9149,126547.0
2019-09-03 09:55:00,79.15,79.18,79.04,79.12,69882.0,74.9149,74.9433,74.8108,74.8865,69882.0
2019-09-03 10:00:00,79.04,79.11,78.47,78.54,469180.0,74.8108,74.877,74.2713,74.3375,469180.0
2019-09-03 10:05:00,78.54,78.6,78.39,78.5,349665.0,74.3375,74.3943,74.1956,74.2997,349665.0
2019-09-03 10:10:00,78.5,78.58,78.37,78.38,182191.0,74.2997,74.3754,74.1766,74.1861,182191.0
2019-09-03 10:15:00,78.38,78.53,78.32,78.48,300276.0,74.1861,74.3281,74.1293,74.2807,300276.0
2019-09-03 10:20:00,78.48,78.58,78.47,78.49,312037.0,74.2807,74.3754,74.2713,74.2902,312037.0
2019-09-03 10:25:00,78.49,78.65,78.38,78.64,150257.0,74.2902,74.4416,74.1861,74.4322,150257.0
2019-09-03 10:30:00,78.64,78.65,78.5,78.57,162598.0,74.4322,74.4416,74.2997,74.3659,162598.0
2019-09-03 10:35:00,78.57,78.63,78.47,78.58,202160.0,74.3659,74.4227,74.2713,74.3754,202160.0
2019-09-03 10:40:00,78.58,78.9,78.56,78.72,282864.0,74.3754,74.6783,74.3565,74.5079,282864.0
2019-09-03 10:45:00,78.71,78.78,78.62,78.71,94847.0,74.4984,74.5647,74.4133,74.4984,94847.0
2019-09-03 10:50:00,78.72,78.79,78.67,78.75,65362.0,74.5079,74.5742,74.4606,74.5363,65362.0
2019-09-03 10:55:00,78.75,78.82,78.74,78.82,88763.0,74.5363,74.6025,74.5268,74.6025,88763.0
2019-09-03 11:00:00,78.82,78.82,78.72,78.72,57291.0,74.6025,74.6025,74.5079,74.5079,57291.0
2019-09-03 11:05:00,78.72,78.76,78.65,78.66,102663.0,74.5079,74.5458,74.4416,74.4511,102663.0
2019-09-03 11:10:00,78.67,78.68,78.46,78.5,105817.0,74.4606,74.47,74.2618,74.2997,105817.0
2019-09-03 11:15:00,78.49,78.61,78.47,78.59,81599.0,74.2902,74.4038,74.2713,74.3849,81599.0
2019-09-03 11:20:00,78.58,78.65,78.56,78.65,52677.0,74.3754,74.4416,74.3565,74.4416,52677.0
2019-09-03 11:25:00,78.65,78.71,78.57,78.66,218384.0,74.4416,74.4984,74.3659,74.4511,218384.0
2019-09-03 11:30:00,78.65,78.78,78.54,78.67,210661.0,74.4416,74.5647,74.3375,74.4606,210661.0
2019-09-03 11:35:00,78.67,78.73,78.65,78.71,55707.0,74.4606,74.5174,74.4416,74.4984,55707.0
2019-09-03 11:40:00,78.72,78.72,78.66,78.67,52337.0,74.5079,74.5079,74.4511,74.4606,52337.0
2019-09-03 11:45:00,78.68,78.86,78.65,78.82,206722.0,74.47,74.6404,74.4416,74.6025,206722.0
2019-09-03 11:50:00,78.82,78.82,78.77,78.79,37863.0,74.6025,74.6025,74.5552,74.5742,37863.0
2019-09-03 11:55:00,78.79,78.79,78.7,78.73,90399.0,74.5742,74.5742,74.489,74.5174,90399.0
2019-09-03 12:00:00,78.73,78.81,78.69,78.78,35937.0,74.5174,74.5931,74.4795,74.5647,35937.0
2019-09-03 12:05:00,78.77,78.78,78.63,78.65,80580.0,74.5552,74.5647,74.4227,74.4416,80580.0
2019-09-03 12:10:00,78.66,78.7,78.64,78.69,36847.0,74.4511,74.489,74.4322,74.4795,36847.0
2019-09-03 12:15:00,78.7,78.72,78.64,78.69,42256.0,74.489,74.5079,74.4322,74.4795,42256.0
2019-09-03 12:20:00,78.69,78.74,78.64,78.66,55103.0,74.4795,74.5268,74.4322,74.4511,55103.0
2019-09-03 12:25:00,78.66,78.68,78.62,78.66,29461.0,74.4511,74.47,74.4133,74.4511,29461.0
2019-09-03 12:30:00,78.65,78.66,78.57,78.62,54810.0,74.4416,74.4511,74.3659,74.4133,54810.0
2019-09-03 12:35:00,78.61,78.68,78.6,78.66,18469.0,74.4038,74.47,74.3943,74.4511,18469.0
2019-09-03 12:40:00,78.66,78.68,78.62,78.65,22546.0,74.4511,74.47,74.4133,74.4416,22546.0
2019-09-03 12:45:00,78.64,78.73,78.61,78.71,19315.0,74.4322,74.5174,74.4038,74.4984,19315.0
2019-09-03 12:50:00,78.7,78.7,78.53,78.55,64473.0,74.489,74.489,74.3281,74.347,64473.0
2019-09-03 12:55:00,78.56,78.61,78.54,78.58,32177.0,74.3565,74.4038,74.3375,74.3754,32177.0
2019-09-03 13:00:00,78.58,78.66,78.56,78.57,33878.0,74.3754,74.4511,74.3565,74.3659,33878.0
2019-09-03 13:05:00,78.57,78.61,78.47,78.57,65240.0,74.3659,74.4038,74.2713,74.3659,65240.0
2019-09-03 13:10:00,78.56,78.59,78.5,78.58,34672.0,74.3565,74.3849,74.2997,74.3754,34672.0
2019-09-03 13:15:00,78.57,78.58,78.52,78.54,55913.0,74.3659,74.3754,74.3186,74.3375,55913.0
2019-09-03 13:20:00,78.54,78.54,78.45,78.49,43396.0,74.3375,74.3375,74.2523,74.2902,43396.0
2019-09-03 13:25:00,78.49,78.53,78.49,78.51,25057.0,74.2902,74.3281,74.2902,74.3091,25057.0
2019-09-03 13:30:00,78.5,78.51,78.41,78.43,74752.0,74.2997,74.3091,74.2145,74.2334,74752.0
2019-09-03 13:35:00,78.42,78.44,78.39,78.43,44236.0,74.224,74.2429,74.1956,74.2334,44236.0
2019-09-03 13:40:00,78.42,78.44,78.34,78.38,78496.0,74.224,74.2429,74.1482,74.1861,78496.0
2019-09-03 13:45:00,78.39,78.41,78.32,78.38,76141.0,74.1956,74.2145,74.1293,74.1861,76141.0
2019-09-03 13:50:00,78.38,78.39,78.28,78.3,62669.0,74.1861,74.1956,74.0914,74.1104,62669.0
2019-09-03 13:55:00,78.3,78.35,78.29,78.3,30826.0,74.1104,74.1577,74.1009,74.1104,30826.0
2019-09-03 14:00:00,78.3,78.41,78.29,78.39,65530.0,74.1104,74.2145,74.1009,74.1956,65530.0
2019-09-03 14:05:00,78.38,78.4,78.34,78.35,251880.0,74.1861,74.205,74.1482,74.1577,251880.0
2019-09-03 14:10:00,78.35,78.41,78.33,78.37,520880.0,74.1577,74.2145,74.1388,74.1766,520880.0
2019-09-03 14:15:00,78.36,78.38,78.29,78.3,101834.0,74.1672,74.1861,74.1009,74.1104,101834.0
2019-09-03 14:20:00,78.31,78.39,78.28,78.29,168516.0,74.1198,74.1956,74.0914,74.1009,168516.0
2019-09-03 14:25:00,78.29,78.38,78.29,78.37,76495.0,74.1009,74.1861,74.1009,74.1766,76495.0
2019-09-03 14:30:00,78.36,78.41,78.35,78.35,81585.0,74.1672,74.2145,74.1577,74.1577,81585.0
2019-09-03 14:35:00,78.36,78.44,78.35,78.42,66040.0,74.1672,74.2429,74.1577,74.224,66040.0
2019-09-03 14:40:00,78.42,78.44,78.39,78.43,62612.0,74.224,74.2429,74.1956,74.2334,62612.0
2019-09-03 14:45:00,78.43,78.45,78.38,78.45,67239.0,74.2334,74.2523,74.1861,74.2523,67239.0
2019-09-03 14:50:00,78.45,78.5,78.4,78.44,157799.0,74.2523,74.2997,74.205,74.2429,157799.0
2019-09-03 14:55:00,78.44,78.46,78.4,78.45,128056.0,74.2429,74.2618,74.205,74.2523,128056.0
2019-09-03 15:00:00,78.45,78.47,78.39,78.41,182555.0,74.2523,74.2713,74.1956,74.2145,182555.0
2019-09-03 15:05:00,78.41,78.46,78.4,78.45,107563.0,74.2145,74.2618,74.205,74.2523,107563.0
2019-09-03 15:10:00,78.45,78.48,78.43,78.46,104920.0,74.2523,74.2807,74.2334,74.2618,104920.0
2019-09-03 15:15:00,78.47,78.56,78.45,78.54,104243.0,74.2713,74.3565,74.2523,74.3375,104243.0
2019-09-03 15:20:00,78.55,78.61,78.54,78.58,147706.0,74.347,74.4038,74.3375,74.3754,147706.0
2019-09-03 15:25:00,78.58,78.59,78.55,78.58,169947.0,74.3754,74.3849,74.347,74.3754,169947.0
2019-09-03 15:30:00,78.58,78.64,78.55,78.6,162291.0,74.3754,74.4322,74.347,74.3943,162291.0
2019-09-03 15:35:00,78.61,78.62,78.57,78.59,128171.0,74.4038,74.4133,74.3659,74.3849,128171.0
2019-09-03 15:40:00,78.6,78.62,78.55,78.58,235392.0,74.3943,74.4133,74.347,74.3754,235392.0
2019-09-03 15:45:00,78.59,78.7,78.58,78.62,238505.0,74.3849,74.489,74.3754,74.4133,238505.0
2019-09-03 15:50:00,78.62,78.7,78.62,78.69,728360.0,74.4133,74.489,74.4133,74.4795,728360.0
2019-09-03 15:55:00,78.68,78.68,78.54,78.57,822046.0,74.47,74.47,74.3375,74.3659,822046.0
2019-09-04 09:30:00,79.41,79.51,79.37,79.47,161711.0,75.161,75.2556,75.1231,75.2178,161711.0
2019-09-04 09:35:00,79.47,79.59,79.47,79.53,89294.0,75.2178,75.3313,75.2178,75.2746,89294.0
2019-09-04 09:40:00,79.54,79.65,79.48,79.59,218553.0,75.284,75.3881,75.2272,75.3313,218553.0
2019-09-04 09:45:00,79.59,79.74,79.58,79.59,121903.0,75.3313,75.4733,75.3219,75.3313,121903.0
2019-09-04 09:50:00,79.58,79.64,79.51,79.55,88290.0,75.3219,75.3787,75.2556,75.2935,88290.0
2019-09-04 09:55:00,79.56,79.57,79.5,79.55,77611.0,75.303,75.3124,75.2462,75.2935,77611.0
2019-09-04 10:00:00,79.54,79.62,79.51,79.57,79803.0,75.284,75.3597,75.2556,75.3124,79803.0
2019-09-04 10:05:00,79.59,79.62,79.47,79.47,119929.0,75.3313,75.3597,75.2178,75.2178,119929.0
2019-09-04 10:10:00,79.46,79.48,79.33,79.37,100705.0,75.2083,75.2272,75.0853,75.1231,100705.0
2019-09-04 10:15:00,79.36,79.45,79.35,79.45,68995.0,75.1137,75.1988,75.1042,75.1988,68995.0
2019-09-04 10:20:00,79.45,79.48,79.42,79.42,114715.0,75.1988,75.2272,75.1704,75.1704,114715.0
2019-09-04 10:25:00,79.43,79.5,79.39,79.49,53255.0,75.1799,75.2462,75.142,75.2367,53255.0
2019-09-04 10:30:00,79.49,79.54,79.46,79.52,87467.0,75.2367,75.284,75.2083,75.2651,87467.0
2019-09-04 10:35:00,79.52,79.53,79.48,79.5,38941.0,75.2651,75.2746,75.2272,75.2462,38941.0
2019-09-04 10:40:00,79.5,79.53,79.45,79.47,53933.0,75.2462,75.2746,75.1988,75.2178,53933.0
2019-09-04 10:45:00,79.48,79.53,79.46,79.52,39218.0,75.2272,75.2746,75.2083,75.2651,39218.0
2019-09-04 10:50:00,79.53,79.56,79.51,79.53,63694.0,75.2746,75.303,75.2556,75.2746,63694.0
2019-09-04 10:55:00,79.52,79.57,79.48,79.56,123450.0,75.2651,75.3124,75.2272,75.303,123450.0
2019-09-04 11:00:00,79.57,79.61,79.56,79.59,43722.0,75.3124,75.3503,75.303,75.3313,43722.0
2019-09-04 11:05:00,79.6,79.6,79.55,79.57,33687.0,75.3408,75.3408,75.2935,75.3124,33687.0
2019-09-04 11:10:00,79.58,79.59,79.54,79.55,50034.0,75.3219,75.3313,75.284,75.2935,50034.0
2019-09-04 11:15:00,79.55,79.58,79.54,79.57,30703.0,75.2935,75.3219,75.284,75.3124,30703.0
2019-09-04 11:20:00,79.57,79.61,79.55,79.58,25347.0,75.3124,75.3503,75.2935,75.3219,25347.0
2019-09-04 11:25:00,79.58,79.67,79.56,79.66,44946.0,75.3219,75.4071,75.303,75.3976,44946.0
2019-09-04 11:30:00,79.65,79.72,79.64,79.7,176740.0,75.3881,75.4544,75.3787,75.4355,176740.0
2019-09-04 11:35:00,79.7,79.74,79.7,79.71,50358.0,75.4355,75.4733,75.4355,75.4449,50358.0
2019-09-04 11:40:00,79.72,79.77,79.72,79.76,108369.0,75.4544,75.5017,75.4544,75.4923,108369.0
2019-09-04 11:45:00,79.76,79.78,79.73,79.74,93917.0,75.4923,75.5112,75.4639,75.4733,93917.0
2019-09-04 11:50:00,79.75,79.76,79.71,79.73,47493.0,75.4828,75.4923,75.4449,75.4639,47493.0
2019-09-04 11:55:00,79.73,79.75,79.71,79.74,28830.0,75.4639,75.4828,75.4449,75.4733,28830.0
2019-09-04 12:00:00,79.73,79.78,79.73,79.76,60986.0,75.4639,75.5112,75.4639,75.4923,60986.0
2019-09-04 12:05:00,79.76,79.76,79.71,79.73,37153.0,75.4923,75.4923,75.4449,75.4639,37153.0
2019-09-04 12:10:00,79.73,79.74,79.69,79.72,22985.0,75.4639,75.4733,75.426,75.4544,22985.0
2019-09-04 12:15:00,79.72,79.72,79.59,79.64,47492.0,75.4544,75.4544,75.3313,75.3787,47492.0
2019-09-04 12:20:00,79.64,79.64,79.61,79.62,33497.0,75.3787,75.3787,75.3503,75.3597,33497.0
2019-09-04 12:25:00,79.62,79.64,79.61,79.63,20008.0,75.3597,75.3787,75.3503,75.3692,20008.0
2019-09-04 12:30:00,79.64,79.66,79.59,79.6,54474.0,75.3787,75.3976,75.3313,75.3408,54474.0
2019-09-04 12:35:00,79.61,79.65,79.6,79.63,50708.0,75.3503,75.3881,75.3408,75.3692,50708.0
2019-09-04 12:40:00,79.62,79.66,79.61,79.65,40140.0,75.3597,75.3976,75.3503,75.3881,40140.0
2019-09-04 12:45:00,79.66,79.81,79.65,79.8,126387.0,75.3976,75.5396,75.3881,75.5301,126387.0
2019-09-04 12:50:00,79.8,79.82,79.77,79.79,110981.0,75.5301,75.549,75.5017,75.5206,110981.0
2019-09-04 12:55:00,79.78,79.81,79.77,79.78,37558.0,75.5112,75.5396,75.5017,75.5112,37558.0
2019-09-04 13:00:00,79.78,79.83,79.77,79.79,50023.0,75.5112,75.5585,75.5017,75.5206,50023.0
2019-09-04 13:05:00,79.8,79.83,79.79,79.82,23652.0,75.5301,75.5585,75.5206,75.549,23652.0
2019-09-04 13:10:00,79.81,79.83,79.8,79.82,21107.0,75.5396,75.5585,75.5301,75.549,21107.0
2019-09-04 13:15:00,79.81,79.82,79.78,79.81,29370.0,75.5396,75.549,75.5112,75.5396,29370.0
2019-09-04 13:20:00,79.81,79.84,79.8,79.83,30644.0,75.5396,75.568,75.5301,75.5585,30644.0
2019-09-04 13:25:00,79.83,79.86,79.82,79.85,24449.0,75.5585,75.5869,75.549,75.5774,24449.0
2019-09-04 13:30:00,79.86,79.87,79.85,79.85,31207.0,75.5869,75.5964,75.5774,75.5774,31207.0
2019-09-04 13:35:00,79.85,79.85,79.79,79.79,45306.0,75.5774,75.5774,75.5206,75.5206,45306.0
2019-09-04 13:40:00,79.8,79.8,79.77,79.79,22266.0,75.5301,75.5301,75.5017,75.5206,22266.0
2019-09-04 13:45:00,79.79,79.8,79.72,79.76,42939.0,75.5206,75.5301,75.4544,75.4923,42939.0
2019-09-04 13:50:00,79.76,79.77,79.7,79.72,42925.0,75.4923,75.5017,75.4355,75.4544,42925.0
2019-09-04 13:55:00,79.71,79.74,79.7,79.72,17740.0,75.4449,75.4733,75.4355,75.4544,17740.0
2019-09-04 14:00:00,79.73,79.77,79.69,79.75,64252.0,75.4639,75.5017,75.426,75.4828,64252.0
2019-09-04 14:05:00,79.76,79.76,79.71,79.72,38375.0,75.4923,75.4923,75.4449,75.4544,38375.0
2019-09-04 14:10:00,79.72,79.73,79.64,79.68,49111.0,75.4544,75.4639,75.3787,75.4165,49111.0
2019-09-04 14:15:00,79.69,79.7,79.64,79.69,53297.0,75.426,75.4355,75.3787,75.426,53297.0
2019-09-04 14:20:00,79.7,79.71,79.68,79.7,48004.0,75.4355,75.4449,75.4165,75.4355,48004.0
2019-09-04 14:25:00,79.7,79.74,79.69,79.73,46222.0,75.4355,75.4733,75.426,75.4639,46222.0
2019-09-04 14:30:00,79.72,79.76,79.69,79.75,87028.0,75.4544,75.4923,75.426,75.4828,87028.0
2019-09-04 14:35:00,79.75,79.76,79.72,79.74,40613.0,75.4828,75.4923,75.4544,75.4733,40613.0
2019-09-04 14:40:00,79.75,79.79,79.74,79.76,37299.0,75.4828,75.5206,75.4733,75.4923,37299.0
2019-09-04 14:45:00,79.77,79.79,79.75,79.77,65886.0,75.5017,75.5206,75.4828,75.5017,65886.0
2019-09-04 14:50:00,79.77,79.78,79.74,79.76,30415.0,75.5017,75.5112,75.4733,75.4923,30415.0
2019-09-04 14:55:00,79.75,79.76,79.72,79.74,34234.0,75.4828,75.4923,75.4544,75.4733,34234.0
2019-09-04 15:00:00,79.74,79.78,79.73,79.77,37443.0,75.4733,75.5112,75.4639,75.5017,37443.0
2019-09-04 15:05:00,79.78,79.8,79.76,79.79,53471.0,75.5112,75.5301,75.4923,75.5206,53471.0
2019-09-04 15:10:00,79.8,79.85,79.79,79.84,77656.0,75.5301,75.5774,75.5206,75.568,77656.0
2019-09-04 15:15:00,79.84,79.84,79.79,79.81,197469.0,75.568,75.568,75.5206,75.5396,197469.0
2019-09-04 15:20:00,79.81,79.83,79.79,79.81,89347.0,75.5396,75.5585,75.5206,75.5396,89347.0
2019-09-04 15:25:00,79.82,79.85,79.81,79.85,85967.0,75.549,75.5774,75.5396,75.5774,85967.0
2019-09-04 15:30:00,79.85,79.92,79.84,79.89,94552.0,75.5774,75.6437,75.568,75.6153,94552.0
2019-09-04 15:35:00,79.9,79.92,79.88,79.9,164539.0,75.6248,75.6437,75.6058,75.6248,164539.0
2019-09-04 15:40:00,79.91,79.94,79.89,79.89,157240.0,75.6342,75.6626,75.6153,75.6153,157240.0
2019-09-04 15:45:00,79.89,79.91,79.86,79.9,182718.0,75.6153,75.6342,75.5869,75.6248,182718.0
2019-09-04 15:50:00,79.89,79.94,79.88,79.91,499328.0,75.6153,75.6626,75.6058,75.6342,499328.0
2019-09-04 15:55:00,79.91,79.92,79.86,79.91,1066166.0,75.6342,75.6437,75.5869,75.6342,1066166.0
2019-09-05 09:30:00,80.99,81.2,80.91,81.14,450650.0,76.6564,76.8552,76.5807,76.7984,450650.0
2019-09-05 09:35:00,81.14,81.29,81.13,81.27,186822.0,76.7984,76.9404,76.7889,76.9215,186822.0
2019-09-05 09:40:00,81.28,81.38,81.25,81.34,190588.0,76.9309,77.0256,76.9025,76.9877,190588.0
2019-09-05 09:45:00,81.34,81.49,81.33,81.43,338942.0,76.9877,77.1297,76.9782,77.0729,338942.0
2019-09-05 09:50:00,81.44,81.52,81.43,81.49,133795.0,77.0824,77.1581,77.0729,77.1297,133795.0
2019-09-05 09:55:00,81.5,81.57,81.49,81.5,88097.0,77.1391,77.2054,77.1297,77.1391,88097.0
2019-09-05 10:00:00,81.5,81.69,81.5,81.61,447997.0,77.1391,77.319,77.1391,77.2433,447997.0
2019-09-05 10:05:00,81.61,81.63,81.54,81.61,154669.0,77.2433,77.2622,77.177,77.2433,154669.0
2019-09-05 10:10:00,81.62,81.67,81.56,81.63,93435.0,77.2527,77.3001,77.1959,77.2622,93435.0
2019-09-05 10:15:00,81.64,81.9,81.63,81.89,213582.0,77.2717,77.5177,77.2622,77.5083,213582.0
2019-09-05 10:20:00,81.88,81.89,81.79,81.8,135350.0,77.4988,77.5083,77.4136,77.4231,135350.0
2019-09-05 10:25:00,81.8,81.81,81.71,81.76,175206.0,77.4231,77.4326,77.3379,77.3852,175206.0
2019-09-05 10:30:00,81.76,81.82,81.73,81.82,99695.0,77.3852,77.442,77.3568,77.442,99695.0
2019-09-05 10:35:00,81.83,81.86,81.74,81.77,135581.0,77.4515,77.4799,77.3663,77.3947,135581.0
2019-09-05 10:40:00,81.77,81.8,81.68,81.69,84902.0,77.3947,77.4231,77.3095,77.319,84902.0
2019-09-05 10:45:00,81.7,81.73,81.59,81.61,113992.0,77.3284,77.3568,77.2243,77.2433,113992.0
2019-09-05 10:50:00,81.61,81.64,81.59,81.63,92829.0,77.2433,77.2717,77.2243,77.2622,92829.0
2019-09-05 10:55:00,81.64,81.66,81.56,81.6,81723.0,77.2717,77.2906,77.1959,77.2338,81723.0
2019-09-05 11:00:00,81.59,81.71,81.56,81.64,201176.0,77.2243,77.3379,77.1959,77.2717,201176.0
2019-09-05 11:05:00,81.65,81.66,81.6,81.61,121330.0,77.2811,77.2906,77.2338,77.2433,121330.0
2019-09-05 11:10:00,81.61,81.65,81.55,81.59,57983.0,77.2433,77.2811,77.1865,77.2243,57983.0
2019-09-05 11:15:00,81.59,81.6,81.51,81.55,53249.0,77.2243,77.2338,77.1486,77.1865,53249.0
2019-09-05 11:20:00,81.54,81.56,81.52,81.53,68648.0,77.177,77.1959,77.1581,77.1675,68648.0
2019-09-05 11:25:00,81.53,81.58,81.51,81.57,52657.0,77.1675,77.2149,77.1486,77.2054,52657.0
2019-09-05 11:30:00,81.57,81.58,81.5,81.56,63595.0,77.2054,77.2149,77.1391,77.1959,63595.0
2019-09-05 11:35:00,81.56,81.61,81.52,81.55,104792.0,77.1959,77.2433,77.1581,77.1865,104792.0
2019-09-05 11:40:00,81.55,81.57,81.53,81.54,48911.0,77.1865,77.2054,77.1675,77.177,48911.0
2019-09-05 11:45:00,81.53,81.53,81.42,81.45,49856.0,77.1675,77.1675,77.0634,77.0918,49856.0
2019-09-05 11:50:00,81.45,81.46,81.42,81.45,23078.0,77.0918,77.1013,77.0634,77.0918,23078.0
2019-09-05 11:55:00,81.44,81.45,81.39,81.4,32923.0,77.0824,77.0918,77.035,77.0445,32923.0
2019-09-05 12:00:00,81.4,81.46,81.39,81.41,42132.0,77.0445,77.1013,77.035,77.054,42132.0
2019-09-05 12:05:00,81.4,81.43,81.36,81.41,90460.0,77.0445,77.0729,77.0066,77.054,90460.0
2019-09-05 12:10:00,81.4,81.48,81.39,81.47,73721.0,77.0445,77.1202,77.035,77.1108,73721.0
2019-09-05 12:15:00,81.47,81.5,81.45,81.45,33521.0,77.1108,77.1391,77.0918,77.0918,33521.0
2019-09-05 12:20:00,81.45,81.46,81.33,81.37,95164.0,77.0918,77.1013,76.9782,77.0161,95164.0
2019-09-05 12:25:00,81.37,81.4,81.35,81.37,28515.0,77.0161,77.0445,76.9972,77.0161,28515.0
2019-09-05 12:30:00,81.37,81.39,81.33,81.39,25037.0,77.0161,77.035,76.9782,77.035,25037.0
2019-09-05 12:35:00,81.38,81.42,81.38,81.39,37072.0,77.0256,77.0634,77.0256,77.035,37072.0
2019-09-05 12:40:00,81.39,81.42,81.38,81.41,26743.0,77.035,77.0634,77.0256,77.054,26743.0
2019-09-05 12:45:00,81.41,81.44,81.37,81.39,61371.0,77.054,77.0824,77.0161,77.035,61371.0
2019-09-05 12:50:00,81.39,81.42,81.38,81.4,43734.0,77.035,77.0634,77.0256,77.0445,43734.0
2019-09-05 12:55:00,81.39,81.42,81.39,81.41,23678.0,77.035,77.0634,77.035,77.054,23678.0
2019-09-05 13:00:00,81.41,81.45,81.31,81.35,156788.0,77.054,77.0918,76.9593,76.9972,156788.0
2019-09-05 13:05:00,81.36,81.37,81.25,81.3,64711.0,77.0066,77.0161,76.9025,76.9499,64711.0
2019-09-05 13:10:00,81.31,81.35,81.3,81.35,30092.0,76.9593,76.9972,76.9499,76.9972,30092.0
2019-09-05 13:15:00,81.35,81.35,81.32,81.34,43768.0,76.9972,76.9972,76.9688,76.9877,43768.0
2019-09-05 13:20:00,81.34,81.38,81.34,81.37,20799.0,76.9877,77.0256,76.9877,77.0161,20799.0
2019-09-05 13:25:00,81.37,81.44,81.37,81.42,54825.0,77.0161,77.0824,77.0161,77.0634,54825.0
2019-09-05 13:30:00,81.42,81.43,81.34,81.35,39295.0,77.0634,77.0729,76.9877,76.9972,39295.0
2019-09-05 13:35:00,81.35,81.37,81.33,81.36,44594.0,76.9972,77.0161,76.9782,77.0066,44594.0
2019-09-05 13:40:00,81.35,81.37,81.33,81.35,48740.0,76.9972,77.0161,76.9782,76.9972,48740.0
2019-09-05 13:45:00,81.36,81.39,81.33,81.34,34867.0,77.0066,77.035,76.9782,76.9877,34867.0
2019-09-05 13:50:00,81.35,81.38,81.34,81.37,46405.0,76.9972,77.0256,76.9877,77.0161,46405.0
2019-09-05 13:55:00,81.38,81.39,81.35,81.35,45967.0,77.0256,77.035,76.9972,76.9972,45967.0
2019-09-05 14:00:00,81.36,81.38,81.31,81.37,53131.0,77.0066,77.0256,76.9593,77.0161,53131.0
2019-09-05 14:05:00,81.36,81.39,81.35,81.38,20987.0,77.0066,77.035,76.9972,77.0256,20987.0
2019-09-05 14:10:00,81.39,81.47,81.38,81.45,228882.0,77.035,77.1108,77.0256,77.0918,228882.0
2019-09-05 14:15:00,81.45,81.46,81.44,81.44,55467.0,77.0918,77.1013,77.0824,77.0824,55467.0
2019-09-05 14:20:00,81.43,81.44,81.36,81.38,83197.0,77.0729,77.0824,77.0066,77.0256,83197.0
2019-09-05 14:25:00,81.37,81.42,81.37,81.42,28014.0,77.0161,77.0634,77.0161,77.0634,28014.0
2019-09-05 14:30:00,81.42,81.44,81.39,81.41,40615.0,77.0634,77.0824,77.035,77.054,40615.0
2019-09-05 14:35:00,81.41,81.45,81.39,81.42,43974.0,77.054,77.0918,77.035,77.0634,43974.0
2019-09-05 14:40:00,81.42,81.49,81.41,81.47,48259.0,77.0634,77.1297,77.054,77.1108,48259.0
2019-09-05 14:45:00,81.48,81.53,81.47,81.51,122038.0,77.1202,77.1675,77.1108,77.1486,122038.0
2019-09-05 14:50:00,81.51,81.55,81.48,81.5,82618.0,77.1486,77.1865,77.1202,77.1391,82618.0
2019-09-05 14:55:00,81.5,81.52,81.48,81.51,43520.0,77.1391,77.1581,77.1202,77.1486,43520.0
2019-09-05 15:00:00,81.51,81.62,81.51,81.54,227964.0,77.1486,77.2527,77.1486,77.177,227964.0
2019-09-05 15:05:00,81.55,81.56,81.52,81.54,34346.0,77.1865,77.1959,77.1581,77.177,34346.0
2019-09-05 15:10:00,81.54,81.57,81.54,81.57,66037.0,77.177,77.2054,77.177,77.2054,66037.0
2019-09-05 15:15:00,81.57,81.61,81.56,81.6,61312.0,77.2054,77.2433,77.1959,77.2338,61312.0
2019-09-05 15:20:00,81.6,81.63,81.58,81.61,70829.0,77.2338,77.2622,77.2149,77.2433,70829.0
2019-09-05 15:25:00,81.61,81.63,81.57,81.59,73257.0,77.2433,77.2622,77.2054,77.2243,73257.0
2019-09-05 15:30:00,81.6,81.65,81.59,81.65,162195.0,77.2338,77.2811,77.2243,77.2811,162195.0
2019-09-05 15:35:00,81.66,81.67,81.6,81.61,118345.0,77.2906,77.3001,77.2338,77.2433,118345.0
2019-09-05 15:40:00,81.62,81.64,81.59,81.59,196642.0,77.2527,77.2717,77.2243,77.2243,196642.0
2019-09-05 15:45:00,81.59,81.59,81.54,81.55,212393.0,77.2243,77.2243,77.177,77.1865,212393.0
2019-09-05 15:50:00,81.55,81.61,81.5,81.58,636989.0,77.1865,77.2433,77.1391,77.2149,636989.0
2019-09-05 15:55:00,81.58,81.64,81.55,81.59,821091.0,77.2149,77.2717,77.1865,77.2243,821091.0
2019-09-06 09:30:00,81.72,81.79,81.48,81.49,164740.0,77.3474,77.4136,77.1202,77.1297,164740.0
2019-09-06 09:35:00,81.47,81.52,81.28,81.36,113915.0,77.1108,77.1581,76.9309,77.0066,113915.0
2019-09-06 09:40:00,81.36,81.46,81.34,81.37,80854.0,77.0066,77.1013,76.9877,77.0161,80854.0
2019-09-06 09:45:00,81.38,81.68,81.37,81.65,205541.0,77.0256,77.3095,77.0161,77.2811,205541.0
2019-09-06 09:50:00,81.64,81.65,81.53,81.56,124250.0,77.2717,77.2811,77.1675,77.1959,124250.0
2019-09-06 09:55:00,81.56,81.58,81.39,81.47,65145.0,77.1959,77.2149,77.035,77.1108,65145.0
2019-09-06 10:00:00,81.48,81.53,81.42,81.49,80242.0,77.1202,77.1675,77.0634,77.1297,80242.0
2019-09-06 10:05:00,81.49,81.54,81.39,81.44,99968.0,77.1297,77.177,77.035,77.0824,99968.0
2019-09-06 10:10:00,81.43,81.52,81.41,81.51,49908.0,77.0729,77.1581,77.054,77.1486,49908.0
2019-09-06 10:15:00,81.52,81.57,81.49,81.49,121582.0,77.1581,77.2054,77.1297,77.1297,121582.0
2019-09-06 10:20:00,81.49,81.6,81.47,81.57,136882.0,77.1297,77.2338,77.1108,77.2054,136882.0
2019-09-06 10:25:00,81.58,81.61,81.54,81.61,122879.0,77.2149,77.2433,77.177,77.2433,122879.0
2019-09-06 10:30:00,81.61,81.63,81.54,81.59,130328.0,77.2433,77.2622,77.177,77.2243,130328.0
2019-09-06 10:35:00,81.59,81.64,81.59,81.62,88497.0,77.2243,77.2717,77.2243,77.2527,88497.0
2019-09-06 10:40:00,81.63,81.72,81.63,81.71,146183.0,77.2622,77.3474,77.2622,77.3379,146183.0
2019-09-06 10:45:00,81.71,81.74,81.69,81.73,139051.0,77.3379,77.3663,77.319,77.3568,139051.0
2019-09-06 10:50:00,81.73,81.75,81.7,81.72,118258.0,77.3568,77.3758,77.3284,77.3474,118258.0
2019-09-06 10:55:00,81.71,81.72,81.64,81.66,102115.0,77.3379,77.3474,77.2717,77.2906,102115.0
2019-09-06 11:00:00,81.67,81.68,81.65,81.67,38406.0,77.3001,77.3095,77.2811,77.3001,38406.0
2019-09-06 11:05:00,81.67,81.73,81.67,81.68,33898.0,77.3001,77.3568,77.3001,77.3095,33898.0
2019-09-06 11:10:00,81.68,81.71,81.65,81.68,47228.0,77.3095,77.3379,77.2811,77.3095,47228.0
2019-09-06 11:15:00,81.68,81.68,81.62,81.65,85644.0,77.3095,77.3095,77.2527,77.2811,85644.0
2019-09-06 11:20:00,81.65,81.68,81.63,81.65,154693.0,77.2811,77.3095,77.2622,77.2811,154693.0
2019-09-06 11:25:00,81.65,81.67,81.61,81.64,170834.0,77.2811,77.3001,77.2433,77.2717,170834.0
2019-09-06 11:30:00,81.65,81.66,81.55,81.6,139879.0,77.2811,77.2906,77.1865,77.2338,139879.0
2019-09-06 11:35:00,81.61,81.66,81.59,81.62,51381.0,77.2433,77.2906,77.2243,77.2527,51381.0
2019-09-06 11:40:00,81.62,81.64,81.6,81.62,56376.0,77.2527,77.2717,77.2338,77.2527,56376.0
2019-09-06 11:45:00,81.62,81.64,81.6,81.61,51278.0,77.2527,77.2717,77.2338,77.2433,51278.0
2019-09-06 11:50:00,81.61,81.61,81.56,81.57,60161.0,77.2433,77.2433,77.1959,77.2054,60161.0
2019-09-06 11:55:00,81.57,81.58,81.53,81.55,113485.0,77.2054,77.2149,77.1675,77.1865,113485.0
2019-09-06 12:00:00,81.55,81.61,81.52,81.57,157882.0,77.1865,77.2433,77.1581,77.2054,157882.0
2019-09-06 12:05:00,81.57,81.58,81.54,81.56,38382.0,77.2054,77.2149,77.177,77.1959,38382.0
2019-09-06 12:10:00,81.55,81.56,81.53,81.54,33946.0,77.1865,77.1959,77.1675,77.177,33946.0
2019-09-06 12:15:00,81.55,81.58,81.54,81.56,57821.0,77.1865,77.2149,77.177,77.1959,57821.0
2019-09-06 12:20:00,81.56,81.58,81.55,81.55,33853.0,77.1959,77.2149,77.1865,77.1865,33853.0
2019-09-06 12:25:00,81.55,81.57,81.54,81.55,64314.0,77.1865,77.2054,77.177,77.1865,64314.0
2019-09-06 12:30:00,81.56,81.57,81.5,81.51,53363.0,77.1959,77.2054,77.1391,77.1486,53363.0
2019-09-06 12:35:00,81.52,81.57,81.51,81.56,87506.0,77.1581,77.2054,77.1486,77.1959,87506.0
2019-09-06 12:40:00,81.56,81.57,81.5,81.52,42258.0,77.1959,77.2054,77.1391,77.1581,42258.0
2019-09-06 12:45:00,81.52,81.54,81.39,81.4,88837.0,77.1581,77.177,77.035,77.0445,88837.0
2019-09-06 12:50:00,81.41,81.48,81.3,81.46,163277.0,77.054,77.1202,76.9499,77.1013,163277.0
2019-09-06 12:55:00,81.45,81.51,81.43,81.5,73048.0,77.0918,77.1486,77.0729,77.1391,73048.0
2019-09-06 13:00:00,81.49,81.61,81.49,81.61,102256.0,77.1297,77.2433,77.1297,77.2433,102256.0
2019-09-06 13:05:00,81.6,81.61,81.55,81.56,59890.0,77.2338,77.2433,77.1865,77.1959,59890.0
2019-09-06 13:10:00,81.56,81.61,81.55,81.6,42637.0,77.1959,77.2433,77.1865,77.2338,42637.0
2019-09-06 13:15:00,81.61,81.67,81.6,81.64,64689.0,77.2433,77.3001,77.2338,77.2717,64689.0
2019-09-06 13:20:00,81.64,81.69,81.63,81.68,100532.0,77.2717,77.319,77.2622,77.3095,100532.0
2019-09-06 13:25:00,81.68,81.72,81.67,81.71,45895.0,77.3095,77.3474,77.3001,77.3379,45895.0
2019-09-06 13:30:00,81.71,81.76,81.7,81.73,145676.0,77.3379,77.3852,77.3284,77.3568,145676.0
2019-09-06 13:35:00,81.74,81.79,81.73,81.78,54142.0,77.3663,77.4136,77.3568,77.4042,54142.0
2019-09-06 13:40:00,81.77,81.77,81.71,81.73,35716.0,77.3947,77.3947,77.3379,77.3568,35716.0
2019-09-06 13:45:00,81.73,81.74,81.71,81.74,37573.0,77.3568,77.3663,77.3379,77.3663,37573.0
2019-09-06 13:50:00,81.75,81.77,81.72,81.76,45641.0,77.3758,77.3947,77.3474,77.3852,45641.0
2019-09-06 13:55:00,81.76,81.77,81.74,81.76,53187.0,77.3852,77.3947,77.3663,77.3852,53187.0
2019-09-06 14:00:00,81.77,81.78,81.71,81.73,71026.0,77.3947,77.4042,77.3379,77.3568,71026.0
2019-09-06 14:05:00,81.73,81.74,81.7,81.73,69099.0,77.3568,77.3663,77.3284,77.3568,69099.0
2019-09-06 14:10:00,81.73,81.74,81.7,81.73,47585.0,77.3568,77.3663,77.3284,77.3568,47585.0
2019-09-06 14:15:00,81.74,81.74,81.69,81.7,74653.0,77.3663,77.3663,77.319,77.3284,74653.0
2019-09-06 14:20:00,81.71,81.72,81.68,81.7,56441.0,77.3379,77.3474,77.3095,77.3284,56441.0
2019-09-06 14:25:00,81.71,81.74,81.7,81.74,112148.0,77.3379,77.3663,77.3284,77.3663,112148.0
2019-09-06 14:30:00,81.73,81.76,81.71,81.75,114491.0,77.3568,77.3852,77.3379,77.3758,114491.0
2019-09-06 14:35:00,81.76,81.79,81.73,81.73,99242.0,77.3852,77.4136,77.3568,77.3568,99242.0
2019-09-06 14:40:00,81.74,81.74,81.7,81.73,62769.0,77.3663,77.3663,77.3284,77.3568,62769.0
2019-09-06 14:45:00,81.73,81.75,81.71,81.74,56253.0,77.3568,77.3758,77.3379,77.3663,56253.0
2019-09-06 14:50:00,81.74,81.75,81.71,81.72,74794.0,77.3663,77.3758,77.3379,77.3474,74794.0
2019-09-06 14:55:00,81.71,81.72,81.68,81.7,55189.0,77.3379,77.3474,77.3095,77.3284,55189.0
2019-09-06 15:00:00,81.7,81.72,81.68,81.69,54557.0,77.3284,77.3474,77.3095,77.319,54557.0
2019-09-06 15:05:00,81.7,81.72,81.68,81.69,56708.0,77.3284,77.3474,77.3095,77.319,56708.0
2019-09-06 15:10:00,81.69,81.7,81.66,81.7,158236.0,77.319,77.3284,77.2906,77.3284,158236.0
2019-09-06 15:15:00,81.69,81.7,81.66,81.68,77190.0,77.319,77.3284,77.2906,77.3095,77190.0
2019-09-06 15:20:00,81.67,81.72,81.67,81.7,83242.0,77.3001,77.3474,77.3001,77.3284,83242.0
2019-09-06 15:25:00,81.71,81.74,81.7,81.73,95380.0,77.3379,77.3663,77.3284,77.3568,95380.0
2019-09-06 15:30:00,81.73,81.75,81.71,81.73,167240.0,77.3568,77.3758,77.3379,77.3568,167240.0
2019-09-06 15:35:00,81.73,81.73,81.65,81.66,149807.0,77.3568,77.3568,77.2811,77.2906,149807.0
2019-09-06 15:40:00,81.67,81.67,81.58,81.59,146766.0,77.3001,77.3001,77.2149,77.2243,146766.0
2019-09-06 15:45:00,81.59,81.6,81.52,81.56,188400.0,77.2243,77.2338,77.1581,77.1959,188400.0
2019-09-06 15:50:00,81.56,81.56,81.49,81.49,451419.0,77.1959,77.1959,77.1297,77.1297,451419.0
2019-09-06 15:55:00,81.49,81.53,81.41,81.5,726461.0,77.1297,77.1675,77.054,77.1391,726461.0
2019-09-09 09:30:00,81.87,81.92,81.71,81.72,217274.0,77.4894,77.5367,77.3379,77.3474,217274.0
2019-09-09 09:35:00,81.72,81.73,81.53,81.56,212342.0,77.3474,77.3568,77.1675,77.1959,212342.0
2019-09-09 09:40:00,81.57,81.64,81.55,81.59,176854.0,77.2054,77.2717,77.1865,77.2243,176854.0
2019-09-09 09:45:00,81.59,81.64,81.47,81.5,158315.0,77.2243,77.2717,77.1108,77.1391,158315.0
2019-09-09 09:50:00,81.49,81.55,81.35,81.39,243706.0,77.1297,77.1865,76.9972,77.035,243706.0
2019-09-09 09:55:00,81.4,81.41,81.21,81.21,162525.0,77.0445,77.054,76.8647,76.8647,162525.0
2019-09-09 10:00:00,81.22,81.3,81.18,81.23,98947.0,76.8741,76.9499,76.8363,76.8836,98947.0
2019-09-09 10:05:00,81.22,81.27,81.16,81.16,70220.0,76.8741,76.9215,76.8173,76.8173,70220.0
2019-09-09 10:10:00,81.16,81.17,81.07,81.08,82017.0,76.8173,76.8268,76.7322,76.7416,82017.0
2019-09-09 10:15:00,81.08,81.18,81.08,81.11,127622.0,76.7416,76.8363,76.7416,76.77,127622.0
2019-09-09 10:20:00,81.1,81.18,80.99,81.16,336845.0,76.7606,76.8363,76.6564,76.8173,336845.0
2019-09-09 10:25:00,81.15,81.16,81.08,81.13,196616.0,76.8079,76.8173,76.7416,76.7889,196616.0
2019-09-09 10:30:00,81.13,81.21,81.09,81.19,269760.0,76.7889,76.8647,76.7511,76.8457,269760.0
2019-09-09 10:35:00,81.19,81.21,81.15,81.17,124426.0,76.8457,76.8647,76.8079,76.8268,124426.0
2019-09-09 10:40:00,81.17,81.25,81.16,81.2,60912.0,76.8268,76.9025,76.8173,76.8552,60912.0
2019-09-09 10:45:00,81.21,81.28,81.21,81.28,74083.0,76.8647,76.9309,76.8647,76.9309,74083.0
2019-09-09 10:50:00,81.28,81.37,81.28,81.33,53730.0,76.9309,77.0161,76.9309,76.9782,53730.0
2019-09-09 10:55:00,81.34,81.37,81.31,81.32,62293.0,76.9877,77.0161,76.9593,76.9688,62293.0
2019-09-09 11:00:00,81.33,81.39,81.31,81.33,108769.0,76.9782,77.035,76.9593,76.9782,108769.0
2019-09-09 11:05:00,81.33,81.36,81.23,81.27,149012.0,76.9782,77.0066,76.8836,76.9215,149012.0
2019-09-09 11:10:00,81.28,81.34,81.21,81.29,95432.0,76.9309,76.9877,76.8647,76.9404,95432.0
2019-09-09 11:15:00,81.29,81.29,81.24,81.28,94724.0,76.9404,76.9404,76.8931,76.9309,94724.0
2019-09-09 11:20:00,81.28,81.3,81.25,81.28,70008.0,76.9309,76.9499,76.9025,76.9309,70008.0
2019-09-09 11:25:00,81.27,81.34,81.26,81.32,75874.0,76.9215,76.9877,76.912,76.9688,75874.0
2019-09-09 11:30:00,81.31,81.34,81.29,81.33,57652.0,76.9593,76.9877,76.9404,76.9782,57652.0
2019-09-09 11:35:00,81.33,81.36,81.29,81.29,79538.0,76.9782,77.0066,76.9404,76.9404,79538.0
2019-09-09 11:40:00,81.3,81.32,81.22,81.25,92412.0,76.9499,76.9688,76.8741,76.9025,92412.0
2019-09-09 11:45:00,81.26,81.27,81.21,81.24,47058.0,76.912,76.9215,76.8647,76.8931,47058.0
2019-09-09 11:50:00,81.24,81.25,81.21,81.24,68392.0,76.8931,76.9025,76.8647,76.8931,68392.0
2019-09-09 11:55:00,81.24,81.3,81.22,81.26,67011.0,76.8931,76.9499,76.8741,76.912,67011.0
2019-09-09 12:00:00,81.26,81.29,81.2,81.22,51982.0,76.912,76.9404,76.8552,76.8741,51982.0
2019-09-09 12:05:00,81.23,81.25,81.14,81.15,58909.0,76.8836,76.9025,76.7984,76.8079,58909.0
2019-09-09 12:10:00,81.14,81.15,81.01,81.03,59877.0,76.7984,76.8079,76.6754,76.6943,59877.0
2019-09-09 12:15:00,81.03,81.04,80.93,80.93,127622.0,76.6943,76.7038,76.5996,76.5996,127622.0
2019-09-09 12:20:00,80.94,80.97,80.93,80.95,168161.0,76.6091,76.6375,76.5996,76.6186,168161.0
2019-09-09 12:25:00,80.94,80.95,80.82,80.84,127448.0,76.6091,76.6186,76.4955,76.5145,127448.0
2019-09-09 12:30:00,80.83,80.85,80.74,80.82,209667.0,76.505,76.5239,76.4198,76.4955,209667.0
2019-09-09 12:35:00,80.82,80.84,80.61,80.67,310080.0,76.4955,76.5145,76.2968,76.3536,310080.0
2019-09-09 12:40:00,80.67,80.74,80.67,80.72,45831.0,76.3536,76.4198,76.3536,76.4009,45831.0
2019-09-09 12:45:00,80.73,80.75,80.68,80.69,58539.0,76.4103,76.4293,76.363,76.3725,58539.0
2019-09-09 12:50:00,80.7,80.84,80.69,80.82,191463.0,76.382,76.5145,76.3725,76.4955,191463.0
2019-09-09 12:55:00,80.82,80.87,80.82,80.85,58788.0,76.4955,76.5429,76.4955,76.5239,58788.0
2019-09-09 13:00:00,80.85,80.87,80.82,80.83,49051.0,76.5239,76.5429,76.4955,76.505,49051.0
2019-09-09 13:05:00,80.83,80.85,80.79,80.83,56169.0,76.505,76.5239,76.4671,76.505,56169.0
2019-09-09 13:10:00,80.84,80.85,80.78,80.79,33989.0,76.5145,76.5239,76.4577,76.4671,33989.0
2019-09-09 13:15:00,80.79,80.82,80.76,80.77,95905.0,76.4671,76.4955,76.4387,76.4482,95905.0
2019-09-09 13:20:00,80.76,80.77,80.65,80.66,32718.0,76.4387,76.4482,76.3346,76.3441,32718.0
2019-09-09 13:25:00,80.66,80.67,80.61,80.63,71213.0,76.3441,76.3536,76.2968,76.3157,71213.0
2019-09-09 13:30:00,80.62,80.63,80.53,80.58,72326.0,76.3062,76.3157,76.2211,76.2684,72326.0
2019-09-09 13:35:00,80.58,80.59,80.5,80.57,132588.0,76.2684,76.2778,76.1927,76.2589,132588.0
2019-09-09 13:40:00,80.57,80.6,80.55,80.56,62236.0,76.2589,76.2873,76.24,76.2494,62236.0
2019-09-09 13:45:00,80.56,80.67,80.53,80.66,169093.0,76.2494,76.3536,76.2211,76.3441,169093.0
2019-09-09 13:50:00,80.66,80.71,80.66,80.69,53626.0,76.3441,76.3914,76.3441,76.3725,53626.0
2019-09-09 13:55:00,80.69,80.71,80.64,80.65,35300.0,76.3725,76.3914,76.3252,76.3346,35300.0
2019-09-09 14:00:00,80.64,80.66,80.6,80.66,61446.0,76.3252,76.3441,76.2873,76.3441,61446.0
2019-09-09 14:05:00,80.66,80.67,80.6,80.61,39437.0,76.3441,76.3536,76.2873,76.2968,39437.0
2019-09-09 14:10:00,80.61,80.61,80.56,80.59,41319.0,76.2968,76.2968,76.2494,76.2778,41319.0
2019-09-09 14:15:00,80.59,80.62,80.55,80.56,29013.0,76.2778,76.3062,76.24,76.2494,29013.0
2019-09-09 14:20:00,80.55,80.57,80.51,80.51,59785.0,76.24,76.2589,76.2021,76.2021,59785.0
2019-09-09 14:25:00,80.52,80.53,80.46,80.48,50822.0,76.2116,76.2211,76.1548,76.1737,50822.0
2019-09-09 14:30:00,80.48,80.58,80.46,80.56,81384.0,76.1737,76.2684,76.1548,76.2494,81384.0
2019-09-09 14:35:00,80.56,80.57,80.5,80.55,61476.0,76.2494,76.2589,76.1927,76.24,61476.0
2019-09-09 14:40:00,80.55,80.59,80.52,80.55,69470.0,76.24,76.2778,76.2116,76.24,69470.0
2019-09-09 14:45:00,80.55,80.6,80.54,80.58,130208.0,76.24,76.2873,76.2305,76.2684,130208.0
2019-09-09 14:50:00,80.57,80.59,80.51,80.51,63339.0,76.2589,76.2778,76.2021,76.2021,63339.0
2019-09-09 14:55:00,80.52,80.58,80.5,80.57,40622.0,76.2116,76.2684,76.1927,76.2589,40622.0
2019-09-09 15:00:00,80.56,80.72,80.52,80.69,289554.0,76.2494,76.4009,76.2116,76.3725,289554.0
2019-09-09 15:05:00,80.69,80.69,80.62,80.63,73483.0,76.3725,76.3725,76.3062,76.3157,73483.0
2019-09-09 15:10:00,80.63,80.78,80.63,80.78,130050.0,76.3157,76.4577,76.3157,76.4577,130050.0
2019-09-09 15:15:00,80.78,80.82,80.75,80.81,195003.0,76.4577,76.4955,76.4293,76.4861,195003.0
2019-09-09 15:20:00,80.81,80.83,80.78,80.79,60397.0,76.4861,76.505,76.4577,76.4671,60397.0
2019-09-09 15:25:00,80.8,80.81,80.76,80.79,124388.0,76.4766,76.4861,76.4387,76.4671,124388.0
2019-09-09 15:30:00,80.79,80.8,80.75,80.8,113298.0,76.4671,76.4766,76.4293,76.4766,113298.0
2019-09-09 15:35:00,80.79,80.86,80.76,80.84,120934.0,76.4671,76.5334,76.4387,76.5145,120934.0
2019-09-09 15:40:00,80.84,80.86,80.81,80.84,152193.0,76.5145,76.5334,76.4861,76.5145,152193.0
2019-09-09 15:45:00,80.83,80.93,80.8,80.9,359708.0,76.505,76.5996,76.4766,76.5713,359708.0
2019-09-09 15:50:00,80.89,80.96,80.89,80.92,414407.0,76.5618,76.628,76.5618,76.5902,414407.0
2019-09-09 15:55:00,80.91,80.93,80.84,80.91,1058173.0,76.5807,76.5996,76.5145,76.5807,1058173.0
2019-09-10 09:30:00,80.49,80.52,80.13,80.14,233060.0,76.1832,76.2116,75.8425,75.8519,233060.0
2019-09-10 09:35:00,80.14,80.15,79.94,79.94,344969.0,75.8519,75.8614,75.6626,75.6626,344969.0
2019-09-10 09:40:00,79.94,79.94,79.72,79.73,345749.0,75.6626,75.6626,75.4544,75.4639,345749.0
2019-09-10 09:45:00,79.73,79.88,79.67,79.78,360967.0,75.4639,75.6058,75.4071,75.5112,360967.0
2019-09-10 09:50:00,79.79,79.79,79.58,79.58,166754.0,75.5206,75.5206,75.3219,75.3219,166754.0
2019-09-10 09:55:00,79.58,79.79,79.57,79.76,335946.0,75.3219,75.5206,75.3124,75.4923,335946.0
2019-09-10 10:00:00,79.76,79.81,79.73,79.74,184445.0,75.4923,75.5396,75.4639,75.4733,184445.0
2019-09-10 10:05:00,79.73,79.77,79.64,79.71,193246.0,75.4639,75.5017,75.3787,75.4449,193246.0
2019-09-10 10:10:00,79.7,79.8,79.65,79.74,122915.0,75.4355,75.5301,75.3881,75.4733,122915.0
2019-09-10 10:15:00,79.73,79.91,79.73,79.9,145568.0,75.4639,75.6342,75.4639,75.6248,145568.0
2019-09-10 10:20:00,79.9,80.04,79.84,80.01,114519.0,75.6248,75.7573,75.568,75.7289,114519.0
2019-09-10 10:25:00,80.01,80.11,79.99,80.06,86141.0,75.7289,75.8235,75.7099,75.7762,86141.0
2019-09-10 10:30:00,80.07,80.09,79.99,80.05,87511.0,75.7857,75.8046,75.7099,75.7667,87511.0
2019-09-10 10:35:00,80.04,80.15,79.96,80.05,256855.0,75.7573,75.8614,75.6816,75.7667,256855.0
2019-09-10 10:40:00,80.06,80.12,80.0,80.04,117284.0,75.7762,75.833,75.7194,75.7573,117284.0
2019-09-10 10:45:00,80.04,80.07,79.98,80.05,52855.0,75.7573,75.7857,75.7005,75.7667,52855.0
2019-09-10 10:50:00,80.04,80.1,79.91,79.93,72828.0,75.7573,75.8141,75.6342,75.6532,72828.0
2019-09-10 10:55:00,79.92,79.95,79.82,79.83,58084.0,75.6437,75.6721,75.549,75.5585,58084.0
2019-09-10 11:00:00,79.83,79.91,79.79,79.87,80004.0,75.5585,75.6342,75.5206,75.5964,80004.0
2019-09-10 11:05:00,79.88,79.89,79.82,79.87,78129.0,75.6058,75.6153,75.549,75.5964,78129.0
2019-09-10 11:10:00,79.87,79.9,79.82,79.88,101238.0,75.5964,75.6248,75.549,75.6058,101238.0
2019-09-10 11:15:00,79.87,79.89,79.79,79.84,48106.0,75.5964,75.6153,75.5206,75.568,48106.0
2019-09-10 11:20:00,79.85,79.86,79.72,79.73,70491.0,75.5774,75.5869,75.4544,75.4639,70491.0
2019-09-10 11:25:00,79.73,79.74,79.67,79.74,57467.0,75.4639,75.4733,75.4071,75.4733,57467.0
2019-09-10 11:30:00,79.73,79.81,79.72,79.78,59411.0,75.4639,75.5396,75.4544,75.5112,59411.0
2019-09-10 11:35:00,79.77,79.79,79.7,79.74,29377.0,75.5017,75.5206,75.4355,75.4733,29377.0
2019-09-10 11:40:00,79.74,79.75,79.65,79.67,55253.0,75.4733,75.4828,75.3881,75.4071,55253.0
2019-09-10 11:45:00,79.66,80.02,79.66,79.96,247808.0,75.3976,75.7383,75.3976,75.6816,247808.0
2019-09-10 11:50:00,79.97,80.12,79.97,80.07,171561.0,75.691,75.833,75.691,75.7857,171561.0
2019-09-10 11:55:00,80.08,80.1,79.95,80.01,83189.0,75.7951,75.8141,75.6721,75.7289,83189.0
2019-09-10 12:00:00,80.01,80.02,79.88,79.93,128732.0,75.7289,75.7383,75.6058,75.6532,128732.0
2019-09-10 12:05:00,79.92,79.99,79.88,79.97,82185.0,75.6437,75.7099,75.6058,75.691,82185.0
2019-09-10 12:10:00,79.97,80.05,79.92,80.02,49986.0,75.691,75.7667,75.6437,75.7383,49986.0
2019-09-10 12:15:00,80.03,80.08,80.02,80.08,48129.0,75.7478,75.7951,75.7383,75.7951,48129.0
2019-09-10 12:20:00,80.09,80.27,80.09,80.23,110795.0,75.8046,75.975,75.8046,75.9371,110795.0
2019-09-10 12:25:00,80.24,80.25,80.15,80.16,31384.0,75.9466,75.956,75.8614,75.8708,31384.0
2019-09-10 12:30:00,80.15,80.18,80.13,80.15,39577.0,75.8614,75.8898,75.8425,75.8614,39577.0
2019-09-10 12:35:00,80.15,80.21,80.12,80.12,86843.0,75.8614,75.9182,75.833,75.833,86843.0
2019-09-10 12:40:00,80.12,80.18,80.11,80.17,48668.0,75.833,75.8898,75.8235,75.8803,48668.0
2019-09-10 12:45:00,80.17,80.29,80.17,80.28,59433.0,75.8803,75.9939,75.8803,75.9844,59433.0
2019-09-10 12:50:00,80.28,80.36,80.27,80.36,53328.0,75.9844,76.0601,75.975,76.0601,53328.0
2019-09-10 12:55:00,80.35,80.37,80.27,80.29,33412.0,76.0507,76.0696,75.975,75.9939,33412.0
2019-09-10 13:00:00,80.29,80.3,80.21,80.22,68838.0,75.9939,76.0034,75.9182,75.9276,68838.0
2019-09-10 13:05:00,80.22,80.24,80.11,80.14,80058.0,75.9276,75.9466,75.8235,75.8519,80058.0
2019-09-10 13:10:00,80.13,80.16,80.1,80.14,34416.0,75.8425,75.8708,75.8141,75.8519,34416.0
2019-09-10 13:15:00,80.15,80.15,79.96,80.03,206918.0,75.8614,75.8614,75.6816,75.7478,206918.0
2019-09-10 13:20:00,80.04,80.16,80.01,80.16,69510.0,75.7573,75.8708,75.7289,75.8708,69510.0
2019-09-10 13:25:00,80.15,80.18,80.08,80.08,55594.0,75.8614,75.8898,75.7951,75.7951,55594.0
2019-09-10 13:30:00,80.08,80.19,80.07,80.14,36734.0,75.7951,75.8992,75.7857,75.8519,36734.0
2019-09-10 13:35:00,80.14,80.18,80.14,80.16,30458.0,75.8519,75.8898,75.8519,75.8708,30458.0
2019-09-10 13:40:00,80.16,80.17,80.12,80.12,32706.0,75.8708,75.8803,75.833,75.833,32706.0
2019-09-10 13:45:00,80.12,80.18,80.1,80.17,64386.0,75.833,75.8898,75.8141,75.8803,64386.0
2019-09-10 13:50:00,80.17,80.21,80.12,80.14,37041.0,75.8803,75.9182,75.833,75.8519,37041.0
2019-09-10 13:55:00,80.14,80.15,80.01,80.03,36773.0,75.8519,75.8614,75.7289,75.7478,36773.0
2019-09-10 14:00:00,80.02,80.09,79.97,79.98,45395.0,75.7383,75.8046,75.691,75.7005,45395.0
2019-09-10 14:05:00,79.98,80.07,79.93,80.0,153344.0,75.7005,75.7857,75.6532,75.7194,153344.0
2019-09-10 14:10:00,79.98,80.03,79.94,79.96,67289.0,75.7005,75.7478,75.6626,75.6816,67289.0
2019-09-10 14:15:00,79.97,80.0,79.93,79.98,53072.0,75.691,75.7194,75.6532,75.7005,53072.0
2019-09-10 14:20:00,79.99,80.05,79.95,80.03,49138.0,75.7099,75.7667,75.6721,75.7478,49138.0
2019-09-10 14:25:00,80.01,80.06,79.94,79.96,65619.0,75.7289,75.7762,75.6626,75.6816,65619.0
2019-09-10 14:30:00,79.96,80.06,79.94,80.04,45236.0,75.6816,75.7762,75.6626,75.7573,45236.0
2019-09-10 14:35:00,80.06,80.06,79.91,79.95,116498.0,75.7762,75.7762,75.6342,75.6721,116498.0
2019-09-10 14:40:00,79.93,79.95,79.86,79.91,84534.0,75.6532,75.6721,75.5869,75.6342,84534.0
2019-09-10 14:45:00,79.91,79.95,79.91,79.91,40878.0,75.6342,75.6721,75.6342,75.6342,40878.0
2019-09-10 14:50:00,79.9,79.97,79.88,79.97,50049.0,75.6248,75.691,75.6058,75.691,50049.0
2019-09-10 14:55:00,79.97,80.01,79.96,79.98,123160.0,75.691,75.7289,75.6816,75.7005,123160.0
2019-09-10 15:00:00,79.99,80.03,79.97,80.03,70172.0,75.7099,75.7478,75.691,75.7478,70172.0
2019-09-10 15:05:00,80.03,80.03,79.95,79.96,55606.0,75.7478,75.7478,75.6721,75.6816,55606.0
2019-09-10 15:10:00,79.96,79.99,79.94,79.95,75018.0,75.6816,75.7099,75.6626,75.6721,75018.0
2019-09-10 15:15:00,79.95,80.03,79.95,80.02,49442.0,75.6721,75.7478,75.6721,75.7383,49442.0
2019-09-10 15:20:00,80.02,80.02,79.92,79.93,85617.0,75.7383,75.7383,75.6437,75.6532,85617.0
2019-09-10 15:25:00,79.92,79.98,79.92,79.95,63990.0,75.6437,75.7005,75.6437,75.6721,63990.0
2019-09-10 15:30:00,79.95,80.04,79.93,80.01,100743.0,75.6721,75.7573,75.6532,75.7289,100743.0
2019-09-10 15:35:00,80.01,80.04,80.0,80.02,90642.0,75.7289,75.7573,75.7194,75.7383,90642.0
2019-09-10 15:40:00,80.02,80.12,80.01,80.12,155189.0,75.7383,75.833,75.7289,75.833,155189.0
2019-09-10 15:45:00,80.11,80.15,80.09,80.13,170668.0,75.8235,75.8614,75.8046,75.8425,170668.0
2019-09-10 15:50:00,80.13,80.2,80.13,80.19,356725.0,75.8425,75.9087,75.8425,75.8992,356725.0
2019-09-10 15:55:00,80.19,80.52,80.18,80.52,632484.0,75.8992,76.2116,75.8898,76.2116,632484.0
2019-09-11 09:30:00,80.73,80.77,80.56,80.75,232648.0,76.4103,76.4482,76.2494,76.4293,232648.0
2019-09-11 09:35:00,80.75,80.9,80.66,80.85,136259.0,76.4293,76.5713,76.3441,76.5239,136259.0
2019-09-11 09:40:00,80.86,80.92,80.71,80.72,225194.0,76.5334,76.5902,76.3914,76.4009,225194.0
2019-09-11 09:45:00,80.72,80.96,80.72,80.89,314301.0,76.4009,76.628,76.4009,76.5618,314301.0
2019-09-11 09:50:00,80.89,80.92,80.78,80.84,170536.0,76.5618,76.5902,76.4577,76.5145,170536.0
2019-09-11 09:55:00,80.83,80.87,80.76,80.84,130866.0,76.505,76.5429,76.4387,76.5145,130866.0
2019-09-11 10:00:00,80.86,80.92,80.81,80.89,208020.0,76.5334,76.5902,76.4861,76.5618,208020.0
2019-09-11 10:05:00,80.89,80.94,80.81,80.92,100045.0,76.5618,76.6091,76.4861,76.5902,100045.0
2019-09-11 10:10:00,80.93,81.09,80.88,81.07,95464.0,76.5996,76.7511,76.5523,76.7322,95464.0
2019-09-11 10:15:00,81.06,81.07,80.99,81.05,155917.0,76.7227,76.7322,76.6564,76.7132,155917.0
2019-09-11 10:20:00,81.05,81.07,80.97,81.01,103890.0,76.7132,76.7322,76.6375,76.6754,103890.0
2019-09-11 10:25:00,81.0,81.01,80.93,80.93,135580.0,76.6659,76.6754,76.5996,76.5996,135580.0
2019-09-11 10:30:00,80.92,81.02,80.92,80.95,106249.0,76.5902,76.6848,76.5902,76.6186,106249.0
2019-09-11 10:35:00,80.96,81.03,80.93,80.95,157782.0,76.628,76.6943,76.5996,76.6186,157782.0
2019-09-11 10:40:00,80.95,80.96,80.86,80.93,107304.0,76.6186,76.628,76.5334,76.5996,107304.0
2019-09-11 10:45:00,80.93,80.95,80.85,80.88,77958.0,76.5996,76.6186,76.5239,76.5523,77958.0
2019-09-11 10:50:00,80.88,80.92,80.81,80.82,61168.0,76.5523,76.5902,76.4861,76.4955,61168.0
2019-09-11 10:55:00,80.82,80.9,80.8,80.85,78279.0,76.4955,76.5713,76.4766,76.5239,78279.0
2019-09-11 11:00:00,80.85,80.89,80.84,80.86,45210.0,76.5239,76.5618,76.5145,76.5334,45210.0
2019-09-11 11:05:00,80.85,80.86,80.78,80.81,85025.0,76.5239,76.5334,76.4577,76.4861,85025.0
2019-09-11 11:10:00,80.81,80.87,80.81,80.87,72992.0,76.4861,76.5429,76.4861,76.5429,72992.0
2019-09-11 11:15:00,80.87,80.9,80.85,80.89,85482.0,76.5429,76.5713,76.5239,76.5618,85482.0
2019-09-11 11:20:00,80.89,80.96,80.88,80.94,65274.0,76.5618,76.628,76.5523,76.6091,65274.0
2019-09-11 11:25:00,80.93,80.95,80.87,80.91,79715.0,76.5996,76.6186,76.5429,76.5807,79715.0
2019-09-11 11:30:00,80.92,81.03,80.92,81.01,91466.0,76.5902,76.6943,76.5902,76.6754,91466.0
2019-09-11 11:35:00,81.02,81.06,80.97,81.01,76469.0,76.6848,76.7227,76.6375,76.6754,76469.0
2019-09-11 11:40:00,81.01,81.03,80.98,81.03,120120.0,76.6754,76.6943,76.647,76.6943,120120.0
2019-09-11 11:45:00,81.03,81.03,80.97,81.0,55221.0,76.6943,76.6943,76.6375,76.6659,55221.0
2019-09-11 11:50:00,80.99,81.08,80.97,81.05,83586.0,76.6564,76.7416,76.6375,76.7132,83586.0
2019-09-11 11:55:00,81.06,81.07,81.02,81.05,90167.0,76.7227,76.7322,76.6848,76.7132,90167.0
2019-09-11 12:00:00,81.04,81.12,81.03,81.1,79205.0,76.7038,76.7795,76.6943,76.7606,79205.0
2019-09-11 12:05:00,81.11,81.16,81.1,81.11,107780.0,76.77,76.8173,76.7606,76.77,107780.0
2019-09-11 12:10:00,81.11,81.15,81.11,81.12,47073.0,76.77,76.8079,76.77,76.7795,47073.0
2019-09-11 12:15:00,81.12,81.13,81.09,81.12,40178.0,76.7795,76.7889,76.7511,76.7795,40178.0
2019-09-11 12:20:00,81.12,81.14,81.09,81.09,38041.0,76.7795,76.7984,76.7511,76.7511,38041.0
2019-09-11 12:25:00,81.1,81.12,81.08,81.11,222984.0,76.7606,76.7795,76.7416,76.77,222984.0
2019-09-11 12:30:00,81.11,81.14,81.09,81.11,94657.0,76.77,76.7984,76.7511,76.77,94657.0
2019-09-11 12:35:00,81.11,81.14,81.1,81.13,49440.0,76.77,76.7984,76.7606,76.7889,49440.0
2019-09-11 12:40:00,81.12,81.13,81.08,81.1,54554.0,76.7795,76.7889,76.7416,76.7606,54554.0
2019-09-11 12:45:00,81.11,81.16,81.1,81.15,40121.0,76.77,76.8173,76.7606,76.8079,40121.0
2019-09-11 12:50:00,81.15,81.18,81.12,81.15,136964.0,76.8079,76.8363,76.7795,76.8079,136964.0
2019-09-11 12:55:00,81.15,81.24,81.14,81.16,129316.0,76.8079,76.8931,76.7984,76.8173,129316.0
2019-09-11 13:00:00,81.16,81.19,81.12,81.15,75993.0,76.8173,76.8457,76.7795,76.8079,75993.0
2019-09-11 13:05:00,81.15,81.17,81.12,81.15,40179.0,76.8079,76.8268,76.7795,76.8079,40179.0
2019-09-11 13:10:00,81.15,81.21,81.14,81.19,45706.0,76.8079,76.8647,76.7984,76.8457,45706.0
2019-09-11 13:15:00,81.19,81.21,81.17,81.19,37020.0,76.8457,76.8647,76.8268,76.8457,37020.0
2019-09-11 13:20:00,81.19,81.2,81.16,81.18,62362.0,76.8457,76.8552,76.8173,76.8363,62362.0
2019-09-11 13:25:00,81.18,81.21,81.08,81.08,58584.0,76.8363,76.8647,76.7416,76.7416,58584.0
2019-09-11 13:30:00,81.1,81.13,81.09,81.12,60990.0,76.7606,76.7889,76.7511,76.7795,60990.0
2019-09-11 13:35:00,81.12,81.13,81.09,81.12,46443.0,76.7795,76.7889,76.7511,76.7795,46443.0
2019-09-11 13:40:00,81.12,81.12,81.0,81.03,104969.0,76.7795,76.7795,76.6659,76.6943,104969.0
2019-09-11 13:45:00,81.03,81.05,81.02,81.04,35365.0,76.6943,76.7132,76.6848,76.7038,35365.0
2019-09-11 13:50:00,81.04,81.06,81.01,81.01,38618.0,76.7038,76.7227,76.6754,76.6754,38618.0
2019-09-11 13:55:00,81.01,81.06,81.0,81.04,60767.0,76.6754,76.7227,76.6659,76.7038,60767.0
2019-09-11 14:00:00,81.04,81.06,81.01,81.02,40572.0,76.7038,76.7227,76.6754,76.6848,40572.0
2019-09-11 14:05:00,81.02,81.08,81.0,81.08,35529.0,76.6848,76.7416,76.6659,76.7416,35529.0
2019-09-11 14:10:00,81.08,81.09,81.04,81.06,49334.0,76.7416,76.7511,76.7038,76.7227,49334.0
2019-09-11 14:15:00,81.05,81.06,81.03,81.05,98303.0,76.7132,76.7227,76.6943,76.7132,98303.0
2019-09-11 14:20:00,81.05,81.08,81.03,81.04,74782.0,76.7132,76.7416,76.6943,76.7038,74782.0
2019-09-11 14:25:00,81.04,81.04,81.01,81.02,39560.0,76.7038,76.7038,76.6754,76.6848,39560.0
2019-09-11 14:30:00,81.02,81.02,80.99,81.0,56978.0,76.6848,76.6848,76.6564,76.6659,56978.0
2019-09-11 14:35:00,81.0,81.02,80.98,81.01,62868.0,76.6659,76.6848,76.647,76.6754,62868.0
2019-09-11 14:40:00,81.01,81.07,81.0,81.05,50985.0,76.6754,76.7322,76.6659,76.7132,50985.0
2019-09-11 14:45:00,81.04,81.05,80.96,80.97,72734.0,76.7038,76.7132,76.628,76.6375,72734.0
2019-09-11 14:50:00,80.97,81.0,80.94,80.99,58197.0,76.6375,76.6659,76.6091,76.6564,58197.0
2019-09-11 14:55:00,80.98,81.05,80.98,81.05,42024.0,76.647,76.7132,76.647,76.7132,42024.0
2019-09-11 15:00:00,81.05,81.12,81.05,81.12,67732.0,76.7132,76.7795,76.7132,76.7795,67732.0
2019-09-11 15:05:00,81.12,81.13,81.09,81.11,34689.0,76.7795,76.7889,76.7511,76.77,34689.0
2019-09-11 15:10:00,81.1,81.14,81.1,81.12,37025.0,76.7606,76.7984,76.7606,76.7795,37025.0
2019-09-11 15:15:00,81.12,81.15,81.1,81.12,41292.0,76.7795,76.8079,76.7606,76.7795,41292.0
2019-09-11 15:20:00,81.13,81.14,81.09,81.09,145760.0,76.7889,76.7984,76.7511,76.7511,145760.0
2019-09-11 15:25:00,81.1,81.14,81.1,81.12,82792.0,76.7606,76.7984,76.7606,76.7795,82792.0
2019-09-11 15:30:00,81.13,81.17,81.12,81.16,70468.0,76.7889,76.8268,76.7795,76.8173,70468.0
2019-09-11 15:35:00,81.16,81.22,81.13,81.21,483092.0,76.8173,76.8741,76.7889,76.8647,483092.0
2019-09-11 15:40:00,81.21,81.25,81.18,81.2,167764.0,76.8647,76.9025,76.8363,76.8552,167764.0
2019-09-11 15:45:00,81.2,81.2,81.11,81.17,313904.0,76.8552,76.8552,76.77,76.8268,313904.0
2019-09-11 15:50:00,81.17,81.27,81.17,81.26,400905.0,76.8268,76.9215,76.8268,76.912,400905.0
2019-09-11 15:55:00,81.27,81.34,81.17,81.31,765416.0,76.9215,76.9877,76.8268,76.9593,765416.0
2019-09-12 09:30:00,81.82,81.96,81.79,81.89,225169.0,77.442,77.5745,77.4136,77.5083,225169.0
2019-09-12 09:35:00,81.89,81.94,81.76,81.83,277865.0,77.5083,77.5556,77.3852,77.4515,277865.0
2019-09-12 09:40:00,81.85,81.91,81.57,81.59,279997.0,77.4704,77.5272,77.2054,77.2243,279997.0
2019-09-12 09:45:00,81.59,81.73,81.48,81.51,382335.0,77.2243,77.3568,77.1202,77.1486,382335.0
2019-09-12 09:50:00,81.5,81.57,81.41,81.53,333154.0,77.1391,77.2054,77.054,77.1675,333154.0
2019-09-12 09:55:00,81.53,81.69,81.51,81.68,164791.0,77.1675,77.319,77.1486,77.3095,164791.0
2019-09-12 10:00:00,81.68,81.83,81.64,81.8,179724.0,77.3095,77.4515,77.2717,77.4231,179724.0
2019-09-12 10:05:00,81.81,81.86,81.78,81.82,87869.0,77.4326,77.4799,77.4042,77.442,87869.0
2019-09-12 10:10:00,81.82,82.33,81.75,82.03,1091865.0,77.442,77.9247,77.3758,77.6408,1091865.0
2019-09-12 10:15:00,82.05,82.27,82.02,82.25,235519.0,77.6597,77.8679,77.6313,77.849,235519.0
2019-09-12 10:20:00,82.26,82.42,82.15,82.18,383405.0,77.8585,78.0099,77.7544,77.7828,383405.0
2019-09-12 10:25:00,82.18,82.28,82.16,82.23,214466.0,77.7828,77.8774,77.7638,77.8301,214466.0
2019-09-12 10:30:00,82.24,82.27,82.15,82.19,193486.0,77.8396,77.8679,77.7544,77.7922,193486.0
2019-09-12 10:35:00,82.17,82.17,82.05,82.11,104641.0,77.7733,77.7733,77.6597,77.7165,104641.0
2019-09-12 10:40:00,82.11,82.18,82.02,82.06,101179.0,77.7165,77.7828,77.6313,77.6692,101179.0
2019-09-12 10:45:00,82.06,82.14,82.03,82.12,107984.0,77.6692,77.7449,77.6408,77.726,107984.0
2019-09-12 10:50:00,82.13,82.13,81.53,81.76,840606.0,77.7354,77.7354,77.1675,77.3852,840606.0
2019-09-12 10:55:00,81.76,81.85,81.71,81.77,315965.0,77.3852,77.4704,77.3379,77.3947,315965.0
2019-09-12 11:00:00,81.76,81.79,81.63,81.69,128431.0,77.3852,77.4136,77.2622,77.319,128431.0
2019-09-12 11:05:00,81.67,81.69,81.58,81.67,64631.0,77.3001,77.319,77.2149,77.3001,64631.0
2019-09-12 11:10:00,81.68,81.77,81.65,81.77,67317.0,77.3095,77.3947,77.2811,77.3947,67317.0
2019-09-12 11:15:00,81.77,81.86,81.77,81.86,46338.0,77.3947,77.4799,77.3947,77.4799,46338.0
2019-09-12 11:20:00,81.87,81.96,81.82,81.93,60744.0,77.4894,77.5745,77.442,77.5461,60744.0
2019-09-12 11:25:00,81.93,81.94,81.84,81.85,92180.0,77.5461,77.5556,77.461,77.4704,92180.0
2019-09-12 11:30:00,81.86,81.89,81.8,81.8,57760.0,77.4799,77.5083,77.4231,77.4231,57760.0
2019-09-12 11:35:00,81.81,81.86,81.8,81.83,57142.0,77.4326,77.4799,77.4231,77.4515,57142.0
2019-09-12 11:40:00,81.83,81.87,81.79,81.85,63478.0,77.4515,77.4894,77.4136,77.4704,63478.0
2019-09-12 11:45:00,81.85,81.9,81.85,81.88,84722.0,77.4704,77.5177,77.4704,77.4988,84722.0
2019-09-12 11:50:00,81.88,81.99,81.87,81.98,105812.0,77.4988,77.6029,77.4894,77.5935,105812.0
2019-09-12 11:55:00,81.98,81.98,81.9,81.93,50447.0,77.5935,77.5935,77.5177,77.5461,50447.0
2019-09-12 12:00:00,81.93,81.96,81.84,81.87,50708.0,77.5461,77.5745,77.461,77.4894,50708.0
2019-09-12 12:05:00,81.87,81.87,81.76,81.8,45874.0,77.4894,77.4894,77.3852,77.4231,45874.0
2019-09-12 12:10:00,81.8,81.88,81.8,81.86,42139.0,77.4231,77.4988,77.4231,77.4799,42139.0
2019-09-12 12:15:00,81.86,81.87,81.76,81.76,34104.0,77.4799,77.4894,77.3852,77.3852,34104.0
2019-09-12 12:20:00,81.77,81.84,81.77,81.81,68113.0,77.3947,77.461,77.3947,77.4326,68113.0
2019-09-12 12:25:00,81.8,81.91,81.8,81.9,32963.0,77.4231,77.5272,77.4231,77.5177,32963.0
2019-09-12 12:30:00,81.91,81.98,81.91,81.95,56655.0,77.5272,77.5935,77.5272,77.5651,56655.0
2019-09-12 12:35:00,81.95,81.97,81.92,81.92,28630.0,77.5651,77.584,77.5367,77.5367,28630.0
2019-09-12 12:40:00,81.92,81.99,81.91,81.98,30093.0,77.5367,77.6029,77.5272,77.5935,30093.0
2019-09-12 12:45:00,81.98,82.04,81.97,82.01,59785.0,77.5935,77.6503,77.584,77.6219,59785.0
2019-09-12 12:50:00,82.01,82.05,81.99,82.04,22460.0,77.6219,77.6597,77.6029,77.6503,22460.0
2019-09-12 12:55:00,82.05,82.1,82.04,82.08,31733.0,77.6597,77.707,77.6503,77.6881,31733.0
2019-09-12 13:00:00,82.08,82.22,82.08,82.14,214336.0,77.6881,77.8206,77.6881,77.7449,214336.0
2019-09-12 13:05:00,82.14,82.17,82.04,82.05,112971.0,77.7449,77.7733,77.6503,77.6597,112971.0
2019-09-12 13:10:00,82.05,82.07,82.03,82.05,61031.0,77.6597,77.6787,77.6408,77.6597,61031.0
2019-09-12 13:15:00,82.05,82.05,82.0,82.02,59624.0,77.6597,77.6597,77.6124,77.6313,59624.0
2019-09-12 13:20:00,82.02,82.06,82.01,82.03,49548.0,77.6313,77.6692,77.6219,77.6408,49548.0
2019-09-12 13:25:00,82.03,82.07,82.02,82.05,65109.0,77.6408,77.6787,77.6313,77.6597,65109.0
2019-09-12 13:30:00,82.06,82.1,82.05,82.09,129458.0,77.6692,77.707,77.6597,77.6976,129458.0
2019-09-12 13:35:00,82.09,82.12,82.06,82.06,142254.0,77.6976,77.726,77.6692,77.6692,142254.0
2019-09-12 13:40:00,82.07,82.16,82.05,82.15,81428.0,77.6787,77.7638,77.6597,77.7544,81428.0
2019-09-12 13:45:00,82.14,82.17,82.11,82.14,85148.0,77.7449,77.7733,77.7165,77.7449,85148.0
2019-09-12 13:50:00,82.14,82.19,82.12,82.14,197734.0,77.7449,77.7922,77.726,77.7449,197734.0
2019-09-12 13:55:00,82.13,82.14,82.1,82.11,35146.0,77.7354,77.7449,77.707,77.7165,35146.0
2019-09-12 14:00:00,82.11,82.13,82.03,82.07,73547.0,77.7165,77.7354,77.6408,77.6787,73547.0
2019-09-12 14:05:00,82.06,82.09,82.03,82.05,47367.0,77.6692,77.6976,77.6408,77.6597,47367.0
2019-09-12 14:10:00,82.05,82.1,82.05,82.06,47912.0,77.6597,77.707,77.6597,77.6692,47912.0
2019-09-12 14:15:00,82.06,82.09,82.04,82.07,55340.0,77.6692,77.6976,77.6503,77.6787,55340.0
2019-09-12 14:20:00,82.07,82.08,82.01,82.04,42699.0,77.6787,77.6881,77.6219,77.6503,42699.0
2019-09-12 14:25:00,82.05,82.07,82.03,82.05,131370.0,77.6597,77.6787,77.6408,77.6597,131370.0
2019-09-12 14:30:00,82.05,82.12,82.02,82.11,49404.0,77.6597,77.726,77.6313,77.7165,49404.0
2019-09-12 14:35:00,82.11,82.13,82.1,82.12,96076.0,77.7165,77.7354,77.707,77.726,96076.0
2019-09-12 14:40:00,82.12,82.19,82.12,82.16,57439.0,77.726,77.7922,77.726,77.7638,57439.0
2019-09-12 14:45:00,82.15,82.15,82.12,82.14,47500.0,77.7544,77.7544,77.726,77.7449,47500.0
2019-09-12 14:50:00,82.14,82.16,82.11,82.13,41591.0,77.7449,77.7638,77.7165,77.7354,41591.0
2019-09-12 14:55:00,82.12,82.12,82.08,82.12,62991.0,77.726,77.726,77.6881,77.726,62991.0
2019-09-12 15:00:00,82.12,82.12,82.04,82.06,89384.0,77.726,77.726,77.6503,77.6692,89384.0
2019-09-12 15:05:00,82.06,82.08,82.05,82.07,40451.0,77.6692,77.6881,77.6597,77.6787,40451.0
2019-09-12 15:10:00,82.07,82.08,82.03,82.06,484958.0,77.6787,77.6881,77.6408,77.6692,484958.0
2019-09-12 15:15:00,82.05,82.07,82.01,82.03,32745.0,77.6597,77.6787,77.6219,77.6408,32745.0
2019-09-12 15:20:00,82.03,82.09,82.02,82.07,76693.0,77.6408,77.6976,77.6313,77.6787,76693.0
2019-09-12 15:25:00,82.06,82.07,82.01,82.01,53096.0,77.6692,77.6787,77.6219,77.6219,53096.0
2019-09-12 15:30:00,82.01,82.1,82.0,82.04,96997.0,77.6219,77.707,77.6124,77.6503,96997.0
2019-09-12 15:35:00,82.03,82.08,82.01,82.04,92392.0,77.6408,77.6881,77.6219,77.6503,92392.0
2019-09-12 15:40:00,82.03,82.03,81.93,81.97,244276.0,77.6408,77.6408,77.5461,77.584,244276.0
2019-09-12 15:45:00,81.97,81.99,81.89,81.89,178988.0,77.584,77.6029,77.5083,77.5083,178988.0
2019-09-12 15:50:00,81.89,81.92,81.83,81.86,323111.0,77.5083,77.5367,77.4515,77.4799,323111.0
2019-09-12 15:55:00,81.86,81.87,81.71,81.75,720789.0,77.4799,77.4894,77.3379,77.3758,720789.0
2019-09-13 09:30:00,81.59,81.63,81.22,81.23,252162.0,77.2243,77.2622,76.8741,76.8836,252162.0
2019-09-13 09:35:00,81.23,81.35,81.12,81.22,311870.0,76.8836,76.9972,76.7795,76.8741,311870.0
2019-09-13 09:40:00,81.21,81.39,81.14,81.32,237798.0,76.8647,77.035,76.7984,76.9688,237798.0
2019-09-13 09:45:00,81.32,81.39,81.28,81.34,152360.0,76.9688,77.035,76.9309,76.9877,152360.0
2019-09-13 09:50:00,81.34,81.45,81.34,81.39,190647.0,76.9877,77.0918,76.9877,77.035,190647.0
2019-09-13 09:55:00,81.38,81.39,81.23,81.29,130518.0,77.0256,77.035,76.8836,76.9404,130518.0
2019-09-13 10:00:00,81.28,81.33,81.18,81.22,114373.0,76.9309,76.9782,76.8363,76.8741,114373.0
2019-09-13 10:05:00,81.23,81.26,81.14,81.17,101220.0,76.8836,76.912,76.7984,76.8268,101220.0
2019-09-13 10:10:00,81.17,81.26,81.1,81.16,83374.0,76.8268,76.912,76.7606,76.8173,83374.0
2019-09-13 10:15:00,81.16,81.31,81.15,81.31,73181.0,76.8173,76.9593,76.8079,76.9593,73181.0
2019-09-13 10:20:00,81.31,81.44,81.31,81.36,211318.0,76.9593,77.0824,76.9593,77.0066,211318.0
2019-09-13 10:25:00,81.37,81.44,81.36,81.4,55869.0,77.0161,77.0824,77.0066,77.0445,55869.0
2019-09-13 10:30:00,81.4,81.45,81.34,81.35,58436.0,77.0445,77.0918,76.9877,76.9972,58436.0
2019-09-13 10:35:00,81.34,81.45,81.26,81.43,79086.0,76.9877,77.0918,76.912,77.0729,79086.0
2019-09-13 10:40:00,81.43,81.43,81.36,81.37,53899.0,77.0729,77.0729,77.0066,77.0161,53899.0
2019-09-13 10:45:00,81.37,81.48,81.36,81.46,41215.0,77.0161,77.1202,77.0066,77.1013,41215.0
2019-09-13 10:50:00,81.46,81.5,81.43,81.48,56346.0,77.1013,77.1391,77.0729,77.1202,56346.0
2019-09-13 10:55:00,81.49,81.51,81.4,81.41,54942.0,77.1297,77.1486,77.0445,77.054,54942.0
2019-09-13 11:00:00,81.41,81.48,81.4,81.45,57410.0,77.054,77.1202,77.0445,77.0918,57410.0
2019-09-13 11:05:00,81.45,81.57,81.43,81.53,86228.0,77.0918,77.2054,77.0729,77.1675,86228.0
2019-09-13 11:10:00,81.53,81.55,81.49,81.51,37643.0,77.1675,77.1865,77.1297,77.1486,37643.0
2019-09-13 11:15:00,81.5,81.54,81.47,81.52,93572.0,77.1391,77.177,77.1108,77.1581,93572.0
2019-09-13 11:20:00,81.52,81.54,81.47,81.51,51350.0,77.1581,77.177,77.1108,77.1486,51350.0
2019-09-13 11:25:00,81.52,81.54,81.33,81.38,186391.0,77.1581,77.177,76.9782,77.0256,186391.0
2019-09-13 11:30:00,81.37,81.41,81.33,81.35,117398.0,77.0161,77.054,76.9782,76.9972,117398.0
2019-09-13 11:35:00,81.36,81.38,81.29,81.31,64169.0,77.0066,77.0256,76.9404,76.9593,64169.0
2019-09-13 11:40:00,81.31,81.36,81.3,81.36,40508.0,76.9593,77.0066,76.9499,77.0066,40508.0
2019-09-13 11:45:00,81.36,81.39,81.32,81.39,65656.0,77.0066,77.035,76.9688,77.035,65656.0
2019-09-13 11:50:00,81.39,81.42,81.33,81.36,57782.0,77.035,77.0634,76.9782,77.0066,57782.0
2019-09-13 11:55:00,81.36,81.39,81.32,81.32,121610.0,77.0066,77.035,76.9688,76.9688,121610.0
2019-09-13 12:00:00,81.32,81.37,81.29,81.36,64172.0,76.9688,77.0161,76.9404,77.0066,64172.0
2019-09-13 12:05:00,81.37,81.46,81.36,81.41,62442.0,77.0161,77.1013,77.0066,77.054,62442.0
2019-09-13 12:10:00,81.41,81.43,81.36,81.39,33613.0,77.054,77.0729,77.0066,77.035,33613.0
2019-09-13 12:15:00,81.39,81.4,81.35,81.37,41925.0,77.035,77.0445,76.9972,77.0161,41925.0
2019-09-13 12:20:00,81.37,81.37,81.25,81.28,90143.0,77.0161,77.0161,76.9025,76.9309,90143.0
2019-09-13 12:25:00,81.28,81.31,81.24,81.27,62259.0,76.9309,76.9593,76.8931,76.9215,62259.0
2019-09-13 12:30:00,81.26,81.26,81.2,81.26,190804.0,76.912,76.912,76.8552,76.912,190804.0
2019-09-13 12:35:00,81.26,81.29,81.24,81.24,75862.0,76.912,76.9404,76.8931,76.8931,75862.0
2019-09-13 12:40:00,81.25,81.25,81.17,81.22,49970.0,76.9025,76.9025,76.8268,76.8741,49970.0
2019-09-13 12:45:00,81.22,81.23,81.17,81.17,42215.0,76.8741,76.8836,76.8268,76.8268,42215.0
2019-09-13 12:50:00,81.17,81.23,81.15,81.21,74017.0,76.8268,76.8836,76.8079,76.8647,74017.0
2019-09-13 12:55:00,81.21,81.23,81.19,81.2,40032.0,76.8647,76.8836,76.8457,76.8552,40032.0
2019-09-13 13:00:00,81.21,81.24,81.16,81.17,59637.0,76.8647,76.8931,76.8173,76.8268,59637.0
2019-09-13 13:05:00,81.17,81.26,81.16,81.25,50758.0,76.8268,76.912,76.8173,76.9025,50758.0
2019-09-13 13:10:00,81.25,81.28,81.23,81.26,26536.0,76.9025,76.9309,76.8836,76.912,26536.0
2019-09-13 13:15:00,81.25,81.31,81.25,81.28,42327.0,76.9025,76.9593,76.9025,76.9309,42327.0
2019-09-13 13:20:00,81.28,81.28,81.24,81.24,34559.0,76.9309,76.9309,76.8931,76.8931,34559.0
2019-09-13 13:25:00,81.24,81.25,81.21,81.23,30600.0,76.8931,76.9025,76.8647,76.8836,30600.0
2019-09-13 13:30:00,81.23,81.25,81.21,81.24,50267.0,76.8836,76.9025,76.8647,76.8931,50267.0
2019-09-13 13:35:00,81.24,81.25,81.18,81.22,56617.0,76.8931,76.9025,76.8363,76.8741,56617.0
2019-09-13 13:40:00,81.22,81.22,81.1,81.13,74858.0,76.8741,76.8741,76.7606,76.7889,74858.0
2019-09-13 13:45:00,81.12,81.21,81.1,81.2,376886.0,76.7795,76.8647,76.7606,76.8552,376886.0
2019-09-13 13:50:00,81.21,81.25,81.2,81.24,37647.0,76.8647,76.9025,76.8552,76.8931,37647.0
2019-09-13 13:55:00,81.24,81.24,81.1,81.12,86665.0,76.8931,76.8931,76.7606,76.7795,86665.0
2019-09-13 14:00:00,81.11,81.16,81.11,81.13,40707.0,76.77,76.8173,76.77,76.7889,40707.0
2019-09-13 14:05:00,81.12,81.28,81.12,81.28,87379.0,76.7795,76.9309,76.7795,76.9309,87379.0
2019-09-13 14:10:00,81.28,81.31,81.23,81.25,57754.0,76.9309,76.9593,76.8836,76.9025,57754.0
2019-09-13 14:15:00,81.25,81.26,81.2,81.22,45921.0,76.9025,76.912,76.8552,76.8741,45921.0
2019-09-13 14:20:00,81.23,81.28,81.19,81.26,50537.0,76.8836,76.9309,76.8457,76.912,50537.0
2019-09-13 14:25:00,81.25,81.26,81.18,81.23,46306.0,76.9025,76.912,76.8363,76.8836,46306.0
2019-09-13 14:30:00,81.23,81.29,81.23,81.27,40099.0,76.8836,76.9404,76.8836,76.9215,40099.0
2019-09-13 14:35:00,81.26,81.29,81.23,81.26,36286.0,76.912,76.9404,76.8836,76.912,36286.0
2019-09-13 14:40:00,81.26,81.34,81.25,81.32,74694.0,76.912,76.9877,76.9025,76.9688,74694.0
2019-09-13 14:45:00,81.32,81.32,81.22,81.22,38673.0,76.9688,76.9688,76.8741,76.8741,38673.0
2019-09-13 14:50:00,81.23,81.31,81.23,81.26,71358.0,76.8836,76.9593,76.8836,76.912,71358.0
2019-09-13 14:55:00,81.26,81.32,81.26,81.29,95085.0,76.912,76.9688,76.912,76.9404,95085.0
2019-09-13 15:00:00,81.29,81.3,81.2,81.22,84405.0,76.9404,76.9499,76.8552,76.8741,84405.0
2019-09-13 15:05:00,81.22,81.24,81.14,81.14,62687.0,76.8741,76.8931,76.7984,76.7984,62687.0
2019-09-13 15:10:00,81.14,81.18,81.12,81.14,49954.0,76.7984,76.8363,76.7795,76.7984,49954.0
2019-09-13 15:15:00,81.13,81.13,81.07,81.12,71033.0,76.7889,76.7889,76.7322,76.7795,71033.0
2019-09-13 15:20:00,81.11,81.16,81.08,81.16,82858.0,76.77,76.8173,76.7416,76.8173,82858.0
2019-09-13 15:25:00,81.15,81.18,81.14,81.17,62242.0,76.8079,76.8363,76.7984,76.8268,62242.0
2019-09-13 15:30:00,81.16,81.19,81.14,81.19,113092.0,76.8173,76.8457,76.7984,76.8457,113092.0
2019-09-13 15:35:00,81.19,81.24,81.18,81.19,101490.0,76.8457,76.8931,76.8363,76.8457,101490.0
2019-09-13 15:40:00,81.19,81.24,81.16,81.21,103110.0,76.8457,76.8931,76.8173,76.8647,103110.0
2019-09-13 15:45:00,81.22,81.24,81.17,81.21,147684.0,76.8741,76.8931,76.8268,76.8647,147684.0
2019-09-13 15:50:00,81.21,81.27,81.2,81.23,506428.0,76.8647,76.9215,76.8552,76.8836,506428.0
2019-09-13 15:55:00,81.23,81.31,81.14,81.17,968639.0,76.8836,76.9593,76.7984,76.8268,968639.0
2019-09-16 09:30:00,80.53,80.71,80.41,80.61,226114.0,76.2211,76.3914,76.1075,76.2968,226114.0
2019-09-16 09:35:00,80.61,80.82,80.61,80.71,189320.0,76.2968,76.4955,76.2968,76.3914,189320.0
2019-09-16 09:40:00,80.71,80.9,80.71,80.87,311974.0,76.3914,76.5713,76.3914,76.5429,311974.0
2019-09-16 09:45:00,80.87,80.89,80.74,80.82,161527.0,76.5429,76.5618,76.4198,76.4955,161527.0
2019-09-16 09:50:00,80.82,81.04,80.82,80.99,109194.0,76.4955,76.7038,76.4955,76.6564,109194.0
2019-09-16 09:55:00,80.99,81.06,80.92,81.03,117436.0,76.6564,76.7227,76.5902,76.6943,117436.0
2019-09-16 10:00:00,81.04,81.05,80.94,80.99,103131.0,76.7038,76.7132,76.6091,76.6564,103131.0
2019-09-16 10:05:00,80.99,81.08,80.98,81.08,94895.0,76.6564,76.7416,76.647,76.7416,94895.0
2019-09-16 10:10:00,81.08,81.13,80.99,81.01,100269.0,76.7416,76.7889,76.6564,76.6754,100269.0
2019-09-16 10:15:00,81.01,81.08,80.97,80.99,121235.0,76.6754,76.7416,76.6375,76.6564,121235.0
2019-09-16 10:20:00,80.98,81.08,80.93,81.03,255600.0,76.647,76.7416,76.5996,76.6943,255600.0
2019-09-16 10:25:00,81.02,81.03,80.88,80.89,110787.0,76.6848,76.6943,76.5523,76.5618,110787.0
2019-09-16 10:30:00,80.88,80.9,80.82,80.89,143105.0,76.5523,76.5713,76.4955,76.5618,143105.0
2019-09-16 10:35:00,80.9,80.92,80.83,80.89,54161.0,76.5713,76.5902,76.505,76.5618,54161.0
2019-09-16 10:40:00,80.89,80.97,80.85,80.91,98637.0,76.5618,76.6375,76.5239,76.5807,98637.0
2019-09-16 10:45:00,80.91,80.94,80.85,80.85,50259.0,76.5807,76.6091,76.5239,76.5239,50259.0
2019-09-16 10:50:00,80.85,80.94,80.79,80.8,149306.0,76.5239,76.6091,76.4671,76.4766,149306.0
2019-09-16 10:55:00,80.79,80.92,80.78,80.86,72943.0,76.4671,76.5902,76.4577,76.5334,72943.0
2019-09-16 11:00:00,80.86,80.91,80.79,80.86,87518.0,76.5334,76.5807,76.4671,76.5334,87518.0
2019-09-16 11:05:00,80.87,81.06,80.87,81.05,85250.0,76.5429,76.7227,76.5429,76.7132,85250.0
2019-09-16 11:10:00,81.05,81.08,81.04,81.05,59426.0,76.7132,76.7416,76.7038,76.7132,59426.0
2019-09-16 11:15:00,81.06,81.1,81.0,81.02,69732.0,76.7227,76.7606,76.6659,76.6848,69732.0
2019-09-16 11:20:00,81.01,81.04,80.98,81.02,56344.0,76.6754,76.7038,76.647,76.6848,56344.0
2019-09-16 11:25:00,81.03,81.14,81.01,81.08,58579.0,76.6943,76.7984,76.6754,76.7416,58579.0
2019-09-16 11:30:00,81.07,81.1,80.99,81.0,104276.0,76.7322,76.7606,76.6564,76.6659,104276.0
2019-09-16 11:35:00,80.99,81.05,80.98,81.02,69312.0,76.6564,76.7132,76.647,76.6848,69312.0
2019-09-16 11:40:00,81.0,81.03,80.95,81.0,97421.0,76.6659,76.6943,76.6186,76.6659,97421.0
2019-09-16 11:45:00,81.0,81.01,80.92,80.93,49048.0,76.6659,76.6754,76.5902,76.5996,49048.0
2019-09-16 11:50:00,80.92,80.96,80.87,80.94,181065.0,76.5902,76.628,76.5429,76.6091,181065.0
2019-09-16 11:55:00,80.95,80.96,80.77,80.8,237716.0,76.6186,76.628,76.4482,76.4766,237716.0
2019-09-16 12:00:00,80.79,80.89,80.79,80.87,41915.0,76.4671,76.5618,76.4671,76.5429,41915.0
2019-09-16 12:05:00,80.87,80.91,80.83,80.91,25035.0,76.5429,76.5807,76.505,76.5807,25035.0
2019-09-16 12:10:00,80.91,80.94,80.89,80.9,35571.0,76.5807,76.6091,76.5618,76.5713,35571.0
2019-09-16 12:15:00,80.89,80.92,80.83,80.85,27549.0,76.5618,76.5902,76.505,76.5239,27549.0
2019-09-16 12:20:00,80.85,80.89,80.83,80.88,25195.0,76.5239,76.5618,76.505,76.5523,25195.0
2019-09-16 12:25:00,80.87,80.94,80.85,80.92,42517.0,76.5429,76.6091,76.5239,76.5902,42517.0
2019-09-16 12:30:00,80.93,80.95,80.91,80.92,83932.0,76.5996,76.6186,76.5807,76.5902,83932.0
2019-09-16 12:35:00,80.92,80.93,80.88,80.92,88868.0,76.5902,76.5996,76.5523,76.5902,88868.0
2019-09-16 12:40:00,80.94,80.95,80.82,80.86,106158.0,76.6091,76.6186,76.4955,76.5334,106158.0
2019-09-16 12:45:00,80.86,80.93,80.83,80.92,63129.0,76.5334,76.5996,76.505,76.5902,63129.0
2019-09-16 12:50:00,80.93,80.97,80.9,80.93,150658.0,76.5996,76.6375,76.5713,76.5996,150658.0
2019-09-16 12:55:00,80.92,80.94,80.89,80.9,31459.0,76.5902,76.6091,76.5618,76.5713,31459.0
2019-09-16 13:00:00,80.89,80.91,80.86,80.91,33944.0,76.5618,76.5807,76.5334,76.5807,33944.0
2019-09-16 13:05:00,80.92,80.94,80.9,80.94,25066.0,76.5902,76.6091,76.5713,76.6091,25066.0
2019-09-16 13:10:00,80.94,80.94,80.91,80.93,32808.0,76.6091,76.6091,76.5807,76.5996,32808.0
2019-09-16 13:15:00,80.92,80.96,80.92,80.94,35248.0,76.5902,76.628,76.5902,76.6091,35248.0
2019-09-16 13:20:00,80.94,80.96,80.93,80.94,30598.0,76.6091,76.628,76.5996,76.6091,30598.0
2019-09-16 13:25:00,80.94,80.97,80.93,80.96,34139.0,76.6091,76.6375,76.5996,76.628,34139.0
2019-09-16 13:30:00,80.96,81.0,80.95,80.97,42446.0,76.628,76.6659,76.6186,76.6375,42446.0
2019-09-16 13:35:00,80.97,81.02,80.95,80.98,53305.0,76.6375,76.6848,76.6186,76.647,53305.0
2019-09-16 13:40:00,80.98,81.01,80.96,80.96,42981.0,76.647,76.6754,76.628,76.628,42981.0
2019-09-16 13:45:00,80.96,80.97,80.93,80.96,51021.0,76.628,76.6375,76.5996,76.628,51021.0
2019-09-16 13:50:00,80.97,81.06,80.94,81.05,54892.0,76.6375,76.7227,76.6091,76.7132,54892.0
2019-09-16 13:55:00,81.05,81.1,81.05,81.08,56033.0,76.7132,76.7606,76.7132,76.7416,56033.0
2019-09-16 14:00:00,81.07,81.13,81.04,81.06,80333.0,76.7322,76.7889,76.7038,76.7227,80333.0
2019-09-16 14:05:00,81.06,81.07,81.0,81.01,74575.0,76.7227,76.7322,76.6659,76.6754,74575.0
2019-09-16 14:10:00,81.0,81.04,80.99,81.01,70818.0,76.6659,76.7038,76.6564,76.6754,70818.0
2019-09-16 14:15:00,81.01,81.06,80.99,81.05,50337.0,76.6754,76.7227,76.6564,76.7132,50337.0
2019-09-16 14:20:00,81.06,81.07,81.04,81.04,56751.0,76.7227,76.7322,76.7038,76.7038,56751.0
2019-09-16 14:25:00,81.04,81.07,81.03,81.06,57306.0,76.7038,76.7322,76.6943,76.7227,57306.0
2019-09-16 14:30:00,81.05,81.09,81.01,81.04,56490.0,76.7132,76.7511,76.6754,76.7038,56490.0
2019-09-16 14:35:00,81.04,81.04,80.98,80.98,80144.0,76.7038,76.7038,76.647,76.647,80144.0
2019-09-16 14:40:00,80.97,81.01,80.95,80.97,114324.0,76.6375,76.6754,76.6186,76.6375,114324.0
2019-09-16 14:45:00,80.98,81.0,80.95,80.97,48029.0,76.647,76.6659,76.6186,76.6375,48029.0
2019-09-16 14:50:00,80.98,81.0,80.94,80.97,58899.0,76.647,76.6659,76.6091,76.6375,58899.0
2019-09-16 14:55:00,80.96,80.99,80.95,80.98,42931.0,76.628,76.6564,76.6186,76.647,42931.0
2019-09-16 15:00:00,80.97,81.01,80.95,80.97,63548.0,76.6375,76.6754,76.6186,76.6375,63548.0
2019-09-16 15:05:00,80.96,80.98,80.9,80.92,72555.0,76.628,76.647,76.5713,76.5902,72555.0
2019-09-16 15:10:00,80.92,81.03,80.92,81.01,92217.0,76.5902,76.6943,76.5902,76.6754,92217.0
2019-09-16 15:15:00,81.0,81.02,80.97,80.97,60371.0,76.6659,76.6848,76.6375,76.6375,60371.0
2019-09-16 15:20:00,80.98,80.99,80.92,80.95,65433.0,76.647,76.6564,76.5902,76.6186,65433.0
2019-09-16 15:25:00,80.95,80.97,80.9,80.92,130086.0,76.6186,76.6375,76.5713,76.5902,130086.0
2019-09-16 15:30:00,80.92,80.99,80.9,80.97,87227.0,76.5902,76.6564,76.5713,76.6375,87227.0
2019-09-16 15:35:00,80.97,81.0,80.94,80.95,52224.0,76.6375,76.6659,76.6091,76.6186,52224.0
2019-09-16 15:40:00,80.95,80.96,80.91,80.95,81264.0,76.6186,76.628,76.5807,76.6186,81264.0
2019-09-16 15:45:00,80.95,81.0,80.92,80.92,159279.0,76.6186,76.6659,76.5902,76.5902,159279.0
2019-09-16 15:50:00,80.92,80.98,80.91,80.97,187777.0,76.5902,76.647,76.5807,76.6375,187777.0
2019-09-16 15:55:00,80.96,81.01,80.92,80.97,434272.0,76.628,76.6754,76.5902,76.6375,434272.0
2019-09-17 09:30:00,81.02,81.17,80.97,81.06,137710.0,76.6848,76.8268,76.6375,76.7227,137710.0
2019-09-17 09:35:00,81.05,81.1,80.86,81.06,203318.0,76.7132,76.7606,76.5334,76.7227,203318.0
2019-09-17 09:40:00,81.06,81.15,81.01,81.04,214513.0,76.7227,76.8079,76.6754,76.7038,214513.0
2019-09-17 09:45:00,81.04,81.12,81.0,81.11,129633.0,76.7038,76.7795,76.6659,76.77,129633.0
2019-09-17 09:50:00,81.12,81.14,80.94,81.01,156865.0,76.7795,76.7984,76.6091,76.6754,156865.0
2019-09-17 09:55:00,81.01,81.09,80.98,81.01,129548.0,76.6754,76.7511,76.647,76.6754,129548.0
2019-09-17 10:00:00,81.02,81.04,80.91,80.96,106062.0,76.6848,76.7038,76.5807,76.628,106062.0
2019-09-17 10:05:00,80.95,80.97,80.9,80.94,60320.0,76.6186,76.6375,76.5713,76.6091,60320.0
2019-09-17 10:10:00,80.94,80.98,80.89,80.96,64015.0,76.6091,76.647,76.5618,76.628,64015.0
2019-09-17 10:15:00,80.96,81.06,80.96,80.98,95336.0,76.628,76.7227,76.628,76.647,95336.0
2019-09-17 10:20:00,80.98,81.0,80.89,80.9,70881.0,76.647,76.6659,76.5618,76.5713,70881.0
2019-09-17 10:25:00,80.9,80.99,80.9,80.94,72307.0,76.5713,76.6564,76.5713,76.6091,72307.0
2019-09-17 10:30:00,80.94,81.02,80.93,81.01,76020.0,76.6091,76.6848,76.5996,76.6754,76020.0
2019-09-17 10:35:00,81.01,81.01,80.94,80.98,92699.0,76.6754,76.6754,76.6091,76.647,92699.0
2019-09-17 10:40:00,80.98,81.0,80.96,80.96,83527.0,76.647,76.6659,76.628,76.628,83527.0
2019-09-17 10:45:00,80.95,80.98,80.87,80.9,109086.0,76.6186,76.647,76.5429,76.5713,109086.0
2019-09-17 10:50:00,80.89,80.95,80.88,80.88,79006.0,76.5618,76.6186,76.5523,76.5523,79006.0
2019-09-17 10:55:00,80.88,80.94,80.86,80.86,82822.0,76.5523,76.6091,76.5334,76.5334,82822.0
2019-09-17 11:00:00,80.86,80.97,80.86,80.94,106806.0,76.5334,76.6375,76.5334,76.6091,106806.0
2019-09-17 11:05:00,80.95,81.0,80.94,80.97,83279.0,76.6186,76.6659,76.6091,76.6375,83279.0
2019-09-17 11:10:00,80.97,81.01,80.92,81.0,93329.0,76.6375,76.6754,76.5902,76.6659,93329.0
2019-09-17 11:15:00,80.99,81.04,80.96,80.98,75900.0,76.6564,76.7038,76.628,76.647,75900.0
2019-09-17 11:20:00,80.99,81.09,80.97,81.07,81502.0,76.6564,76.7511,76.6375,76.7322,81502.0
2019-09-17 11:25:00,81.05,81.05,80.96,80.97,88389.0,76.7132,76.7132,76.628,76.6375,88389.0
2019-09-17 11:30:00,80.97,81.02,80.95,81.0,141291.0,76.6375,76.6848,76.6186,76.6659,141291.0
2019-09-17 11:35:00,81.0,81.05,80.99,81.04,27901.0,76.6659,76.7132,76.6564,76.7038,27901.0
2019-09-17 11:40:00,81.04,81.04,81.0,81.0,32174.0,76.7038,76.7038,76.6659,76.6659,32174.0
2019-09-17 11:45:00,80.99,81.04,80.97,81.0,37420.0,76.6564,76.7038,76.6375,76.6659,37420.0
2019-09-17 11:50:00,80.99,81.02,80.97,81.01,44925.0,76.6564,76.6848,76.6375,76.6754,44925.0
2019-09-17 11:55:00,81.0,81.02,80.96,80.98,55641.0,76.6659,76.6848,76.628,76.647,55641.0
2019-09-17 12:00:00,80.98,81.0,80.95,80.97,32507.0,76.647,76.6659,76.6186,76.6375,32507.0
2019-09-17 12:05:00,80.97,81.01,80.92,80.92,55514.0,76.6375,76.6754,76.5902,76.5902,55514.0
2019-09-17 12:10:00,80.94,80.95,80.9,80.91,21518.0,76.6091,76.6186,76.5713,76.5807,21518.0
2019-09-17 12:15:00,80.9,80.92,80.89,80.9,30277.0,76.5713,76.5902,76.5618,76.5713,30277.0
2019-09-17 12:20:00,80.9,80.91,80.88,80.9,31945.0,76.5713,76.5807,76.5523,76.5713,31945.0
2019-09-17 12:25:00,80.9,80.92,80.87,80.91,38886.0,76.5713,76.5902,76.5429,76.5807,38886.0
2019-09-17 12:30:00,80.9,80.9,80.87,80.89,28397.0,76.5713,76.5713,76.5429,76.5618,28397.0
2019-09-17 12:35:00,80.9,80.91,80.83,80.87,50419.0,76.5713,76.5807,76.505,76.5429,50419.0
2019-09-17 12:40:00,80.87,80.93,80.86,80.91,52798.0,76.5429,76.5996,76.5334,76.5807,52798.0
2019-09-17 12:45:00,80.91,80.93,80.9,80.92,47794.0,76.5807,76.5996,76.5713,76.5902,47794.0
2019-09-17 12:50:00,80.92,80.94,80.89,80.9,30427.0,76.5902,76.6091,76.5618,76.5713,30427.0
2019-09-17 12:55:00,80.9,80.92,80.88,80.91,30791.0,76.5713,76.5902,76.5523,76.5807,30791.0
2019-09-17 13:00:00,80.91,80.93,80.89,80.91,21125.0,76.5807,76.5996,76.5618,76.5807,21125.0
2019-09-17 13:05:00,80.92,80.94,80.91,80.92,32113.0,76.5902,76.6091,76.5807,76.5902,32113.0
2019-09-17 13:10:00,80.92,80.93,80.9,80.91,28305.0,76.5902,76.5996,76.5713,76.5807,28305.0
2019-09-17 13:15:00,80.91,80.96,80.91,80.94,25542.0,76.5807,76.628,76.5807,76.6091,25542.0
2019-09-17 13:20:00,80.94,80.96,80.92,80.93,24096.0,76.6091,76.628,76.5902,76.5996,24096.0
2019-09-17 13:25:00,80.93,80.93,80.88,80.89,26962.0,76.5996,76.5996,76.5523,76.5618,26962.0
2019-09-17 13:30:00,80.89,80.92,80.88,80.9,18293.0,76.5618,76.5902,76.5523,76.5713,18293.0
2019-09-17 13:35:00,80.9,80.91,80.89,80.9,22323.0,76.5713,76.5807,76.5618,76.5713,22323.0
2019-09-17 13:40:00,80.9,80.94,80.89,80.92,30259.0,76.5713,76.6091,76.5618,76.5902,30259.0
2019-09-17 13:45:00,80.92,80.97,80.92,80.97,45588.0,76.5902,76.6375,76.5902,76.6375,45588.0
2019-09-17 13:50:00,80.96,80.99,80.94,80.95,75666.0,76.628,76.6564,76.6091,76.6186,75666.0
2019-09-17 13:55:00,80.94,81.05,80.91,80.94,206891.0,76.6091,76.7132,76.5807,76.6091,206891.0
2019-09-17 14:00:00,80.96,81.03,80.95,81.0,84607.0,76.628,76.6943,76.6186,76.6659,84607.0
2019-09-17 14:05:00,81.01,81.01,80.89,80.93,101302.0,76.6754,76.6754,76.5618,76.5996,101302.0
2019-09-17 14:10:00,80.94,80.96,80.92,80.94,53585.0,76.6091,76.628,76.5902,76.6091,53585.0
2019-09-17 14:15:00,80.93,80.97,80.92,80.97,29586.0,76.5996,76.6375,76.5902,76.6375,29586.0
2019-09-17 14:20:00,80.96,80.98,80.94,80.96,57098.0,76.628,76.647,76.6091,76.628,57098.0
2019-09-17 14:25:00,80.96,80.97,80.94,80.97,13835.0,76.628,76.6375,76.6091,76.6375,13835.0
2019-09-17 14:30:00,80.97,80.98,80.95,80.96,33849.0,76.6375,76.647,76.6186,76.628,33849.0
2019-09-17 14:35:00,80.96,80.98,80.94,80.96,34597.0,76.628,76.647,76.6091,76.628,34597.0
2019-09-17 14:40:00,80.96,81.0,80.95,80.98,43305.0,76.628,76.6659,76.6186,76.647,43305.0
2019-09-17 14:45:00,80.99,81.0,80.97,81.0,31267.0,76.6564,76.6659,76.6375,76.6659,31267.0
2019-09-17 14:50:00,80.99,81.01,80.98,80.99,120721.0,76.6564,76.6754,76.647,76.6564,120721.0
2019-09-17 14:55:00,80.99,81.0,80.98,81.0,152317.0,76.6564,76.6659,76.647,76.6659,152317.0
2019-09-17 15:00:00,81.01,81.03,80.99,81.0,46638.0,76.6754,76.6943,76.6564,76.6659,46638.0
2019-09-17 15:05:00,81.0,81.03,81.0,81.01,27021.0,76.6659,76.6943,76.6659,76.6754,27021.0
2019-09-17 15:10:00,81.02,81.02,80.99,81.01,29944.0,76.6848,76.6848,76.6564,76.6754,29944.0
2019-09-17 15:15:00,81.01,81.01,80.98,81.0,72977.0,76.6754,76.6754,76.647,76.6659,72977.0
2019-09-17 15:20:00,80.99,81.03,80.98,81.03,65800.0,76.6564,76.6943,76.647,76.6943,65800.0
2019-09-17 15:25:00,81.03,81.08,81.02,81.07,54357.0,76.6943,76.7416,76.6848,76.7322,54357.0
2019-09-17 15:30:00,81.07,81.13,81.06,81.12,71617.0,76.7322,76.7889,76.7227,76.7795,71617.0
2019-09-17 15:35:00,81.12,81.19,81.12,81.18,74457.0,76.7795,76.8457,76.7795,76.8363,74457.0
2019-09-17 15:40:00,81.18,81.22,81.17,81.21,91420.0,76.8363,76.8741,76.8268,76.8647,91420.0
2019-09-17 15:45:00,81.21,81.27,81.19,81.26,117732.0,76.8647,76.9215,76.8457,76.912,117732.0
2019-09-17 15:50:00,81.27,81.27,81.21,81.25,235308.0,76.9215,76.9215,76.8647,76.9025,235308.0
2019-09-17 15:55:00,81.24,81.29,81.22,81.25,1032587.0,76.8931,76.9404,76.8741,76.9025,1032587.0
2019-09-18 09:30:00,81.16,81.23,80.99,81.03,124115.0,76.8173,76.8836,76.6564,76.6943,124115.0
2019-09-18 09:35:00,81.03,81.12,80.97,81.09,142462.0,76.6943,76.7795,76.6375,76.7511,142462.0
2019-09-18 09:40:00,81.09,81.09,80.92,80.94,58659.0,76.7511,76.7511,76.5902,76.6091,58659.0
2019-09-18 09:45:00,80.95,80.96,80.88,80.96,72123.0,76.6186,76.628,76.5523,76.628,72123.0
2019-09-18 09:50:00,80.97,81.02,80.95,81.0,58937.0,76.6375,76.6848,76.6186,76.6659,58937.0
2019-09-18 09:55:00,81.0,81.08,80.99,81.04,96165.0,76.6659,76.7416,76.6564,76.7038,96165.0
2019-09-18 10:00:00,81.04,81.07,81.02,81.06,34668.0,76.7038,76.7322,76.6848,76.7227,34668.0
2019-09-18 10:05:00,81.05,81.13,81.04,81.13,20510.0,76.7132,76.7889,76.7038,76.7889,20510.0
2019-09-18 10:10:00,81.12,81.14,81.06,81.07,50208.0,76.7795,76.7984,76.7227,76.7322,50208.0
2019-09-18 10:15:00,81.06,81.14,81.05,81.12,128982.0,76.7227,76.7984,76.7132,76.7795,128982.0
2019-09-18 10:20:00,81.12,81.13,81.08,81.13,51881.0,76.7795,76.7889,76.7416,76.7889,51881.0
2019-09-18 10:25:00,81.13,81.16,81.1,81.11,45604.0,76.7889,76.8173,76.7606,76.77,45604.0
2019-09-18 10:30:00,81.11,81.14,81.08,81.12,80747.0,76.77,76.7984,76.7416,76.7795,80747.0
2019-09-18 10:35:00,81.11,81.13,81.08,81.09,100314.0,76.77,76.7889,76.7416,76.7511,100314.0
2019-09-18 10:40:00,81.08,81.11,81.07,81.08,49774.0,76.7416,76.77,76.7322,76.7416,49774.0
2019-09-18 10:45:00,81.08,81.11,81.05,81.05,51033.0,76.7416,76.77,76.7132,76.7132,51033.0
2019-09-18 10:50:00,81.05,81.07,81.03,81.07,42129.0,76.7132,76.7322,76.6943,76.7322,42129.0
2019-09-18 10:55:00,81.07,81.12,81.06,81.1,108562.0,76.7322,76.7795,76.7227,76.7606,108562.0
2019-09-18 11:00:00,81.11,81.12,81.06,81.06,47793.0,76.77,76.7795,76.7227,76.7227,47793.0
2019-09-18 11:05:00,81.06,81.09,81.05,81.08,53626.0,76.7227,76.7511,76.7132,76.7416,53626.0
2019-09-18 11:10:00,81.08,81.11,81.07,81.07,41480.0,76.7416,76.77,76.7322,76.7322,41480.0
2019-09-18 11:15:00,81.08,81.09,81.03,81.09,68981.0,76.7416,76.7511,76.6943,76.7511,68981.0
2019-09-18 11:20:00,81.09,81.11,81.06,81.06,57503.0,76.7511,76.77,76.7227,76.7227,57503.0
2019-09-18 11:25:00,81.07,81.08,81.03,81.04,35296.0,76.7322,76.7416,76.6943,76.7038,35296.0
2019-09-18 11:30:00,81.05,81.05,81.0,81.03,49603.0,76.7132,76.7132,76.6659,76.6943,49603.0
2019-09-18 11:35:00,81.03,81.04,80.99,81.02,59207.0,76.6943,76.7038,76.6564,76.6848,59207.0
2019-09-18 11:40:00,81.03,81.04,81.0,81.02,48205.0,76.6943,76.7038,76.6659,76.6848,48205.0
2019-09-18 11:45:00,81.02,81.05,81.0,81.05,64687.0,76.6848,76.7132,76.6659,76.7132,64687.0
2019-09-18 11:50:00,81.05,81.09,81.03,81.04,93858.0,76.7132,76.7511,76.6943,76.7038,93858.0
2019-09-18 11:55:00,81.04,81.05,81.0,81.02,63149.0,76.7038,76.7132,76.6659,76.6848,63149.0
2019-09-18 12:00:00,81.02,81.06,81.01,81.02,116284.0,76.6848,76.7227,76.6754,76.6848,116284.0
2019-09-18 12:05:00,81.01,81.06,81.01,81.04,22011.0,76.6754,76.7227,76.6754,76.7038,22011.0
2019-09-18 12:10:00,81.04,81.05,81.01,81.02,22387.0,76.7038,76.7132,76.6754,76.6848,22387.0
2019-09-18 12:15:00,81.02,81.05,81.02,81.03,23882.0,76.6848,76.7132,76.6848,76.6943,23882.0
2019-09-18 12:20:00,81.03,81.07,81.02,81.07,64885.0,76.6943,76.7322,76.6848,76.7322,64885.0
2019-09-18 12:25:00,81.07,81.07,81.03,81.04,15133.0,76.7322,76.7322,76.6943,76.7038,15133.0
2019-09-18 12:30:00,81.05,81.06,81.04,81.05,20128.0,76.7132,76.7227,76.7038,76.7132,20128.0
2019-09-18 12:35:00,81.05,81.06,81.0,81.01,13500.0,76.7132,76.7227,76.6659,76.6754,13500.0
2019-09-18 12:40:00,81.0,81.01,80.95,80.98,31914.0,76.6659,76.6754,76.6186,76.647,31914.0
2019-09-18 12:45:00,80.98,80.99,80.97,80.97,10856.0,76.647,76.6564,76.6375,76.6375,10856.0
2019-09-18 12:50:00,80.98,80.99,80.95,80.97,30872.0,76.647,76.6564,76.6186,76.6375,30872.0
2019-09-18 12:55:00,80.96,80.97,80.9,80.9,24792.0,76.628,76.6375,76.5713,76.5713,24792.0
2019-09-18 13:00:00,80.89,80.9,80.83,80.85,72062.0,76.5618,76.5713,76.505,76.5239,72062.0
2019-09-18 13:05:00,80.84,80.85,80.83,80.84,40699.0,76.5145,76.5239,76.505,76.5145,40699.0
2019-09-18 13:10:00,80.84,80.84,80.8,80.83,36368.0,76.5145,76.5145,76.4766,76.505,36368.0
2019-09-18 13:15:00,80.82,80.84,80.81,80.82,61663.0,76.4955,76.5145,76.4861,76.4955,61663.0
2019-09-18 13:20:00,80.81,80.83,80.8,80.81,34958.0,76.4861,76.505,76.4766,76.4861,34958.0
2019-09-18 13:25:00,80.8,80.8,80.72,80.73,68130.0,76.4766,76.4766,76.4009,76.4103,68130.0
2019-09-18 13:30:00,80.73,80.75,80.7,80.75,26857.0,76.4103,76.4293,76.382,76.4293,26857.0
2019-09-18 13:35:00,80.75,80.82,80.7,80.82,109636.0,76.4293,76.4955,76.382,76.4955,109636.0
2019-09-18 13:40:00,80.82,80.85,80.81,80.82,38982.0,76.4955,76.5239,76.4861,76.4955,38982.0
2019-09-18 13:45:00,80.83,80.83,80.8,80.82,38916.0,76.505,76.505,76.4766,76.4955,38916.0
2019-09-18 13:50:00,80.82,80.88,80.81,80.87,39028.0,76.4955,76.5523,76.4861,76.5429,39028.0
2019-09-18 13:55:00,80.87,80.92,80.84,80.91,86820.0,76.5429,76.5902,76.5145,76.5807,86820.0
2019-09-18 14:00:00,80.91,81.08,80.49,80.76,558211.0,76.5807,76.7416,76.1832,76.4387,558211.0
2019-09-18 14:05:00,80.77,81.02,80.74,80.75,158208.0,76.4482,76.6848,76.4198,76.4293,158208.0
2019-09-18 14:10:00,80.74,80.76,80.39,80.43,237537.0,76.4198,76.4387,76.0885,76.1264,237537.0
2019-09-18 14:15:00,80.43,80.57,80.35,80.42,218776.0,76.1264,76.2589,76.0507,76.1169,218776.0
2019-09-18 14:20:00,80.42,80.46,80.28,80.37,152146.0,76.1169,76.1548,75.9844,76.0696,152146.0
2019-09-18 14:25:00,80.38,80.4,80.31,80.38,89265.0,76.0791,76.098,76.0128,76.0791,89265.0
2019-09-18 14:30:00,80.38,80.48,80.26,80.46,211325.0,76.0791,76.1737,75.9655,76.1548,211325.0
2019-09-18 14:35:00,80.46,80.47,80.28,80.36,260306.0,76.1548,76.1643,75.9844,76.0601,260306.0
2019-09-18 14:40:00,80.36,80.5,80.33,80.45,194440.0,76.0601,76.1927,76.0318,76.1453,194440.0
2019-09-18 14:45:00,80.45,80.45,80.18,80.29,210088.0,76.1453,76.1453,75.8898,75.9939,210088.0
2019-09-18 14:50:00,80.29,80.58,80.27,80.54,175490.0,75.9939,76.2684,75.975,76.2305,175490.0
2019-09-18 14:55:00,80.54,80.56,80.46,80.5,128192.0,76.2305,76.2494,76.1548,76.1927,128192.0
2019-09-18 15:00:00,80.5,80.55,80.42,80.5,165252.0,76.1927,76.24,76.1169,76.1927,165252.0
2019-09-18 15:05:00,80.5,80.69,80.48,80.67,99707.0,76.1927,76.3725,76.1737,76.3536,99707.0
2019-09-18 15:10:00,80.67,80.79,80.67,80.74,100516.0,76.3536,76.4671,76.3536,76.4198,100516.0
2019-09-18 15:15:00,80.74,80.83,80.71,80.82,174247.0,76.4198,76.505,76.3914,76.4955,174247.0
2019-09-18 15:20:00,80.83,80.89,80.79,80.84,79572.0,76.505,76.5618,76.4671,76.5145,79572.0
2019-09-18 15:25:00,80.84,80.94,80.83,80.9,81488.0,76.5145,76.6091,76.505,76.5713,81488.0
2019-09-18 15:30:00,80.91,81.17,80.9,81.17,271959.0,76.5807,76.8268,76.5713,76.8268,271959.0
2019-09-18 15:35:00,81.18,81.24,81.12,81.17,156724.0,76.8363,76.8931,76.7795,76.8268,156724.0
2019-09-18 15:40:00,81.16,81.27,81.16,81.26,238400.0,76.8173,76.9215,76.8173,76.912,238400.0
2019-09-18 15:45:00,81.27,81.29,81.17,81.25,124895.0,76.9215,76.9404,76.8268,76.9025,124895.0
2019-09-18 15:50:00,81.26,81.27,81.19,81.23,158520.0,76.912,76.9215,76.8457,76.8836,158520.0
2019-09-18 15:55:00,81.23,81.34,81.21,81.29,554615.0,76.8836,76.9877,76.8647,76.9404,554615.0
2019-09-19 09:30:00,81.53,81.84,81.53,81.79,691748.0,77.1675,77.461,77.1675,77.4136,691748.0
2019-09-19 09:35:00,81.79,81.99,81.75,81.87,253650.0,77.4136,77.6029,77.3758,77.4894,253650.0
2019-09-19 09:40:00,81.88,81.89,81.77,81.88,91833.0,77.4988,77.5083,77.3947,77.4988,91833.0
2019-09-19 09:45:00,81.89,81.89,81.77,81.86,95908.0,77.5083,77.5083,77.3947,77.4799,95908.0
2019-09-19 09:50:00,81.87,81.92,81.84,81.91,113460.0,77.4894,77.5367,77.461,77.5272,113460.0
2019-09-19 09:55:00,81.91,82.0,81.89,81.94,92224.0,77.5272,77.6124,77.5083,77.5556,92224.0
2019-09-19 10:00:00,81.93,82.03,81.92,81.99,81183.0,77.5461,77.6408,77.5367,77.6029,81183.0
2019-09-19 10:05:00,82.0,82.1,81.98,82.0,62463.0,77.6124,77.707,77.5935,77.6124,62463.0
2019-09-19 10:10:00,82.01,82.03,81.92,81.97,74603.0,77.6219,77.6408,77.5367,77.584,74603.0
2019-09-19 10:15:00,81.97,82.05,81.97,81.98,278925.0,77.584,77.6597,77.584,77.5935,278925.0
2019-09-19 10:20:00,81.99,82.03,81.99,82.02,74145.0,77.6029,77.6408,77.6029,77.6313,74145.0
2019-09-19 10:25:00,82.02,82.06,81.98,82.04,60313.0,77.6313,77.6692,77.5935,77.6503,60313.0
2019-09-19 10:30:00,82.04,82.14,82.03,82.13,139034.0,77.6503,77.7449,77.6408,77.7354,139034.0
2019-09-19 10:35:00,82.13,82.16,82.1,82.12,119990.0,77.7354,77.7638,77.707,77.726,119990.0
2019-09-19 10:40:00,82.11,82.14,82.09,82.1,105796.0,77.7165,77.7449,77.6976,77.707,105796.0
2019-09-19 10:45:00,82.1,82.13,82.06,82.1,95111.0,77.707,77.7354,77.6692,77.707,95111.0
2019-09-19 10:50:00,82.1,82.18,82.09,82.18,133645.0,77.707,77.7828,77.6976,77.7828,133645.0
2019-09-19 10:55:00,82.18,82.18,82.07,82.07,96278.0,77.7828,77.7828,77.6787,77.6787,96278.0
2019-09-19 11:00:00,82.06,82.07,82.0,82.01,86914.0,77.6692,77.6787,77.6124,77.6219,86914.0
2019-09-19 11:05:00,82.02,82.04,81.99,82.02,74492.0,77.6313,77.6503,77.6029,77.6313,74492.0
2019-09-19 11:10:00,82.01,82.01,81.96,81.98,57742.0,77.6219,77.6219,77.5745,77.5935,57742.0
2019-09-19 11:15:00,81.97,81.99,81.91,81.98,55488.0,77.584,77.6029,77.5272,77.5935,55488.0
2019-09-19 11:20:00,81.99,82.0,81.93,81.94,62291.0,77.6029,77.6124,77.5461,77.5556,62291.0
2019-09-19 11:25:00,81.95,81.95,81.9,81.93,54994.0,77.5651,77.5651,77.5177,77.5461,54994.0
2019-09-19 11:30:00,81.94,81.99,81.92,81.98,38875.0,77.5556,77.6029,77.5367,77.5935,38875.0
2019-09-19 11:35:00,81.99,82.03,81.97,82.01,70086.0,77.6029,77.6408,77.584,77.6219,70086.0
2019-09-19 11:40:00,82.0,82.01,81.87,81.88,74394.0,77.6124,77.6219,77.4894,77.4988,74394.0
2019-09-19 11:45:00,81.87,81.89,81.84,81.86,41087.0,77.4894,77.5083,77.461,77.4799,41087.0
2019-09-19 11:50:00,81.85,81.85,81.79,81.82,45715.0,77.4704,77.4704,77.4136,77.442,45715.0
2019-09-19 11:55:00,81.82,81.86,81.79,81.84,54141.0,77.442,77.4799,77.4136,77.461,54141.0
2019-09-19 12:00:00,81.84,81.89,81.83,81.86,161303.0,77.461,77.5083,77.4515,77.4799,161303.0
2019-09-19 12:05:00,81.87,81.88,81.84,81.87,57125.0,77.4894,77.4988,77.461,77.4894,57125.0
2019-09-19 12:10:00,81.87,81.89,81.84,81.87,62407.0,77.4894,77.5083,77.461,77.4894,62407.0
2019-09-19 12:15:00,81.86,81.87,81.8,81.8,31266.0,77.4799,77.4894,77.4231,77.4231,31266.0
2019-09-19 12:20:00,81.8,81.8,81.76,81.77,29329.0,77.4231,77.4231,77.3852,77.3947,29329.0
2019-09-19 12:25:00,81.77,81.79,81.55,81.58,161099.0,77.3947,77.4136,77.1865,77.2149,161099.0
2019-09-19 12:30:00,81.57,81.63,81.53,81.62,88668.0,77.2054,77.2622,77.1675,77.2527,88668.0
2019-09-19 12:35:00,81.62,81.66,81.58,81.65,37932.0,77.2527,77.2906,77.2149,77.2811,37932.0
2019-09-19 12:40:00,81.65,81.68,81.65,81.67,45396.0,77.2811,77.3095,77.2811,77.3001,45396.0
2019-09-19 12:45:00,81.67,81.7,81.65,81.67,23373.0,77.3001,77.3284,77.2811,77.3001,23373.0
2019-09-19 12:50:00,81.67,81.67,81.62,81.65,38823.0,77.3001,77.3001,77.2527,77.2811,38823.0
2019-09-19 12:55:00,81.65,81.69,81.63,81.63,24017.0,77.2811,77.319,77.2622,77.2622,24017.0
2019-09-19 13:00:00,81.62,81.65,81.6,81.65,28430.0,77.2527,77.2811,77.2338,77.2811,28430.0
2019-09-19 13:05:00,81.65,81.68,81.54,81.54,57645.0,77.2811,77.3095,77.177,77.177,57645.0
2019-09-19 13:10:00,81.54,81.55,81.46,81.51,38042.0,77.177,77.1865,77.1013,77.1486,38042.0
2019-09-19 13:15:00,81.52,81.59,81.51,81.59,55125.0,77.1581,77.2243,77.1486,77.2243,55125.0
2019-09-19 13:20:00,81.58,81.6,81.53,81.58,26839.0,77.2149,77.2338,77.1675,77.2149,26839.0
2019-09-19 13:25:00,81.58,81.61,81.55,81.57,28162.0,77.2149,77.2433,77.1865,77.2054,28162.0
2019-09-19 13:30:00,81.56,81.58,81.35,81.51,213315.0,77.1959,77.2149,76.9972,77.1486,213315.0
2019-09-19 13:35:00,81.51,81.54,81.46,81.51,70221.0,77.1486,77.177,77.1013,77.1486,70221.0
2019-09-19 13:40:00,81.52,81.52,81.36,81.45,180942.0,77.1581,77.1581,77.0066,77.0918,180942.0
2019-09-19 13:45:00,81.45,81.53,81.45,81.53,40502.0,77.0918,77.1675,77.0918,77.1675,40502.0
2019-09-19 13:50:00,81.52,81.58,81.51,81.58,71163.0,77.1581,77.2149,77.1486,77.2149,71163.0
2019-09-19 13:55:00,81.57,81.6,81.55,81.59,31098.0,77.2054,77.2338,77.1865,77.2243,31098.0
2019-09-19 14:00:00,81.59,81.64,81.59,81.61,37899.0,77.2243,77.2717,77.2243,77.2433,37899.0
2019-09-19 14:05:00,81.61,81.63,81.59,81.62,29460.0,77.2433,77.2622,77.2243,77.2527,29460.0
2019-09-19 14:10:00,81.63,81.65,81.6,81.63,29875.0,77.2622,77.2811,77.2338,77.2622,29875.0
2019-09-19 14:15:00,81.63,81.66,81.62,81.65,48068.0,77.2622,77.2906,77.2527,77.2811,48068.0
2019-09-19 14:20:00,81.65,81.67,81.6,81.63,28640.0,77.2811,77.3001,77.2338,77.2622,28640.0
2019-09-19 14:25:00,81.63,81.63,81.6,81.63,38279.0,77.2622,77.2622,77.2338,77.2622,38279.0
2019-09-19 14:30:00,81.63,81.63,81.55,81.58,54455.0,77.2622,77.2622,77.1865,77.2149,54455.0
2019-09-19 14:35:00,81.59,81.61,81.52,81.56,53576.0,77.2243,77.2433,77.1581,77.1959,53576.0
2019-09-19 14:40:00,81.56,81.6,81.53,81.57,27361.0,77.1959,77.2338,77.1675,77.2054,27361.0
2019-09-19 14:45:00,81.57,81.57,81.52,81.56,46950.0,77.2054,77.2054,77.1581,77.1959,46950.0
2019-09-19 14:50:00,81.57,81.61,81.56,81.6,31295.0,77.2054,77.2433,77.1959,77.2338,31295.0
2019-09-19 14:55:00,81.59,81.62,81.57,81.59,47335.0,77.2243,77.2527,77.2054,77.2243,47335.0
2019-09-19 15:00:00,81.59,81.62,81.54,81.58,107686.0,77.2243,77.2527,77.177,77.2149,107686.0
2019-09-19 15:05:00,81.57,81.58,81.54,81.58,40840.0,77.2054,77.2149,77.177,77.2149,40840.0
2019-09-19 15:10:00,81.58,81.6,81.53,81.56,36345.0,77.2149,77.2338,77.1675,77.1959,36345.0
2019-09-19 15:15:00,81.55,81.6,81.53,81.57,38834.0,77.1865,77.2338,77.1675,77.2054,38834.0
2019-09-19 15:20:00,81.57,81.64,81.57,81.63,42946.0,77.2054,77.2717,77.2054,77.2622,42946.0
2019-09-19 15:25:00,81.62,81.64,81.58,81.6,83620.0,77.2527,77.2717,77.2149,77.2338,83620.0
2019-09-19 15:30:00,81.59,81.61,81.44,81.44,201048.0,77.2243,77.2433,77.0824,77.0824,201048.0
2019-09-19 15:35:00,81.44,81.54,81.41,81.53,130386.0,77.0824,77.177,77.054,77.1675,130386.0
2019-09-19 15:40:00,81.53,81.56,81.51,81.54,138203.0,77.1675,77.1959,77.1486,77.177,138203.0
2019-09-19 15:45:00,81.54,81.55,81.45,81.48,237105.0,77.177,77.1865,77.0918,77.1202,237105.0
2019-09-19 15:50:00,81.49,81.49,81.36,81.42,244182.0,77.1297,77.1297,77.0066,77.0634,244182.0
2019-09-19 15:55:00,81.43,81.53,81.42,81.45,679061.0,77.0729,77.1675,77.0634,77.0918,679061.0
2019-09-20 09:30:00,81.47,81.51,81.3,81.37,145121.0,77.3535,77.3915,77.1921,77.2586,145121.0
2019-09-20 09:35:00,81.35,81.48,81.33,81.47,329265.0,77.2396,77.363,77.2206,77.3535,329265.0
2019-09-20 09:40:00,81.47,81.48,81.41,81.43,59692.0,77.3535,77.363,77.2966,77.3156,59692.0
2019-09-20 09:45:00,81.43,81.46,81.39,81.4,89756.0,77.3156,77.344,77.2776,77.2871,89756.0
2019-09-20 09:50:00,81.4,81.46,81.37,81.45,68256.0,77.2871,77.344,77.2586,77.3346,68256.0
2019-09-20 09:55:00,81.45,81.45,81.32,81.32,57003.0,77.3346,77.3346,77.2111,77.2111,57003.0
2019-09-20 10:00:00,81.33,81.41,81.31,81.39,98484.0,77.2206,77.2966,77.2016,77.2776,98484.0
2019-09-20 10:05:00,81.39,81.44,81.34,81.42,64001.0,77.2776,77.3251,77.2301,77.3061,64001.0
2019-09-20 10:10:00,81.41,81.45,81.32,81.33,128225.0,77.2966,77.3346,77.2111,77.2206,128225.0
2019-09-20 10:15:00,81.33,81.46,81.3,81.45,109446.0,77.2206,77.344,77.1921,77.3346,109446.0
2019-09-20 10:20:00,81.45,81.45,81.4,81.44,65224.0,77.3346,77.3346,77.2871,77.3251,65224.0
2019-09-20 10:25:00,81.44,81.44,81.39,81.4,45860.0,77.3251,77.3251,77.2776,77.2871,45860.0
2019-09-20 10:30:00,81.41,81.45,81.39,81.4,60800.0,77.2966,77.3346,77.2776,77.2871,60800.0
2019-09-20 10:35:00,81.39,81.41,81.3,81.31,74024.0,77.2776,77.2966,77.1921,77.2016,74024.0
2019-09-20 10:40:00,81.31,81.33,81.25,81.27,86084.0,77.2016,77.2206,77.1447,77.1636,86084.0
2019-09-20 10:45:00,81.26,81.34,81.25,81.3,162973.0,77.1542,77.2301,77.1447,77.1921,162973.0
2019-09-20 10:50:00,81.3,81.3,81.21,81.23,63046.0,77.1921,77.1921,77.1067,77.1257,63046.0
2019-09-20 10:55:00,81.23,81.25,81.19,81.25,58394.0,77.1257,77.1447,77.0877,77.1447,58394.0
2019-09-20 11:00:00,81.25,81.26,81.2,81.22,77971.0,77.1447,77.1542,77.0972,77.1162,77971.0
2019-09-20 11:05:00,81.22,81.26,81.19,81.25,54662.0,77.1162,77.1542,77.0877,77.1447,54662.0
2019-09-20 11:10:00,81.26,81.28,81.22,81.26,62501.0,77.1542,77.1731,77.1162,77.1542,62501.0
2019-09-20 11:15:00,81.26,81.29,81.14,81.19,107966.0,77.1542,77.1826,77.0402,77.0877,107966.0
2019-09-20 11:20:00,81.19,81.24,81.19,81.22,48546.0,77.0877,77.1352,77.0877,77.1162,48546.0
2019-09-20 11:25:00,81.22,81.23,81.13,81.15,52176.0,77.1162,77.1257,77.0307,77.0497,52176.0
2019-09-20 11:30:00,81.15,81.16,81.12,81.15,48866.0,77.0497,77.0592,77.0212,77.0497,48866.0
2019-09-20 11:35:00,81.15,81.15,80.98,80.99,48664.0,77.0497,77.0497,76.8883,76.8978,48664.0
2019-09-20 11:40:00,81.0,81.03,80.88,80.92,64076.0,76.9073,76.9358,76.7934,76.8313,64076.0
2019-09-20 11:45:00,80.93,80.99,80.91,80.99,35555.0,76.8408,76.8978,76.8218,76.8978,35555.0
2019-09-20 11:50:00,80.99,81.02,80.97,81.01,56820.0,76.8978,76.9263,76.8788,76.9168,56820.0
2019-09-20 11:55:00,81.0,81.07,81.0,81.06,33874.0,76.9073,76.9738,76.9073,76.9643,33874.0
2019-09-20 12:00:00,81.06,81.08,81.03,81.03,30474.0,76.9643,76.9832,76.9358,76.9358,30474.0
2019-09-20 12:05:00,81.04,81.05,81.01,81.04,50621.0,76.9453,76.9548,76.9168,76.9453,50621.0
2019-09-20 12:10:00,81.04,81.12,81.04,81.09,48049.0,76.9453,77.0212,76.9453,76.9927,48049.0
2019-09-20 12:15:00,81.1,81.1,81.04,81.05,37065.0,77.0022,77.0022,76.9453,76.9548,37065.0
2019-09-20 12:20:00,81.05,81.07,81.02,81.02,28989.0,76.9548,76.9738,76.9263,76.9263,28989.0
2019-09-20 12:25:00,81.03,81.04,80.97,81.01,31670.0,76.9358,76.9453,76.8788,76.9168,31670.0
2019-09-20 12:30:00,81.0,81.01,80.89,80.9,42206.0,76.9073,76.9168,76.8028,76.8123,42206.0
2019-09-20 12:35:00,80.89,80.9,80.78,80.85,74050.0,76.8028,76.8123,76.6984,76.7649,74050.0
2019-09-20 12:40:00,80.85,80.86,80.79,80.86,58269.0,76.7649,76.7744,76.7079,76.7744,58269.0
2019-09-20 12:45:00,80.86,80.89,80.84,80.89,31719.0,76.7744,76.8028,76.7554,76.8028,31719.0
2019-09-20 12:50:00,80.89,80.9,80.86,80.89,19608.0,76.8028,76.8123,76.7744,76.8028,19608.0
2019-09-20 12:55:00,80.88,80.91,80.87,80.88,14633.0,76.7934,76.8218,76.7839,76.7934,14633.0
2019-09-20 13:00:00,80.89,80.92,80.88,80.91,19735.0,76.8028,76.8313,76.7934,76.8218,19735.0
2019-09-20 13:05:00,80.9,80.92,80.89,80.89,15516.0,76.8123,76.8313,76.8028,76.8028,15516.0
2019-09-20 13:10:00,80.89,80.9,80.23,80.25,1025080.0,76.8028,76.8123,76.1762,76.1952,1025080.0
2019-09-20 13:15:00,80.26,80.49,80.05,80.46,815791.0,76.2047,76.4231,76.0053,76.3946,815791.0
2019-09-20 13:20:00,80.46,80.48,80.27,80.44,292234.0,76.3946,76.4136,76.2142,76.3756,292234.0
2019-09-20 13:25:00,80.44,80.51,80.41,80.48,101284.0,76.3756,76.442,76.3471,76.4136,101284.0
2019-09-20 13:30:00,80.48,80.51,80.32,80.37,131249.0,76.4136,76.442,76.2616,76.3091,131249.0
2019-09-20 13:35:00,80.37,80.45,80.32,80.33,77742.0,76.3091,76.3851,76.2616,76.2711,77742.0
2019-09-20 13:40:00,80.34,80.39,80.29,80.32,124556.0,76.2806,76.3281,76.2332,76.2616,124556.0
2019-09-20 13:45:00,80.32,80.35,80.18,80.2,75421.0,76.2616,76.2901,76.1287,76.1477,75421.0
2019-09-20 13:50:00,80.19,80.24,80.16,80.18,73391.0,76.1382,76.1857,76.1097,76.1287,73391.0
2019-09-20 13:55:00,80.18,80.45,80.17,80.43,208143.0,76.1287,76.3851,76.1192,76.3661,208143.0
2019-09-20 14:00:00,80.43,80.66,80.43,80.5,305984.0,76.3661,76.5845,76.3661,76.4326,305984.0
2019-09-20 14:05:00,80.5,80.57,80.38,80.44,97304.0,76.4326,76.499,76.3186,76.3756,97304.0
2019-09-20 14:10:00,80.45,80.46,80.37,80.37,74141.0,76.3851,76.3946,76.3091,76.3091,74141.0
2019-09-20 14:15:00,80.36,80.48,80.36,80.44,51658.0,76.2996,76.4136,76.2996,76.3756,51658.0
2019-09-20 14:20:00,80.44,80.6,80.42,80.58,98509.0,76.3756,76.5275,76.3566,76.5085,98509.0
2019-09-20 14:25:00,80.59,80.62,80.54,80.61,45741.0,76.518,76.5465,76.4705,76.537,45741.0
2019-09-20 14:30:00,80.61,80.69,80.6,80.67,74342.0,76.537,76.613,76.5275,76.594,74342.0
2019-09-20 14:35:00,80.68,80.73,80.67,80.71,45115.0,76.6035,76.6509,76.594,76.6319,45115.0
2019-09-20 14:40:00,80.7,80.71,80.63,80.64,41024.0,76.6224,76.6319,76.556,76.5655,41024.0
2019-09-20 14:45:00,80.64,80.68,80.62,80.63,356924.0,76.5655,76.6035,76.5465,76.556,356924.0
2019-09-20 14:50:00,80.63,80.64,80.56,80.6,67947.0,76.556,76.5655,76.4895,76.5275,67947.0
2019-09-20 14:55:00,80.59,80.62,80.54,80.58,102805.0,76.518,76.5465,76.4705,76.5085,102805.0
2019-09-20 15:00:00,80.58,80.61,80.54,80.6,126618.0,76.5085,76.537,76.4705,76.5275,126618.0
2019-09-20 15:05:00,80.6,80.63,80.54,80.54,108848.0,76.5275,76.556,76.4705,76.4705,108848.0
2019-09-20 15:10:00,80.54,80.63,80.52,80.62,133356.0,76.4705,76.556,76.4515,76.5465,133356.0
2019-09-20 15:15:00,80.62,80.66,80.6,80.62,112963.0,76.5465,76.5845,76.5275,76.5465,112963.0
2019-09-20 15:20:00,80.61,80.65,80.55,80.59,128802.0,76.537,76.575,76.48,76.518,128802.0
2019-09-20 15:25:00,80.59,80.61,80.5,80.53,155795.0,76.518,76.537,76.4326,76.461,155795.0
2019-09-20 15:30:00,80.54,80.58,80.49,80.52,198798.0,76.4705,76.5085,76.4231,76.4515,198798.0
2019-09-20 15:35:00,80.52,80.58,80.51,80.56,299942.0,76.4515,76.5085,76.442,76.4895,299942.0
2019-09-20 15:40:00,80.56,80.58,80.51,80.51,230233.0,76.4895,76.5085,76.442,76.442,230233.0
2019-09-20 15:45:00,80.51,80.52,80.34,80.37,380891.0,76.442,76.4515,76.2806,76.3091,380891.0
2019-09-20 15:50:00,80.37,80.53,80.36,80.52,562162.0,76.3091,76.461,76.2996,76.4515,562162.0
2019-09-20 15:55:00,80.51,80.55,80.27,80.27,2366452.0,76.442,76.48,76.2142,76.2142,2366452.0
2019-09-23 09:30:00,80.27,80.4,80.18,80.26,115421.0,76.2142,76.3376,76.1287,76.2047,115421.0
2019-09-23 09:35:00,80.28,80.38,80.2,80.35,205297.0,76.2237,76.3186,76.1477,76.2901,205297.0
2019-09-23 09:40:00,80.34,80.43,80.28,80.43,155824.0,76.2806,76.3661,76.2237,76.3661,155824.0
2019-09-23 09:45:00,80.43,80.46,80.36,80.42,205331.0,76.3661,76.3946,76.2996,76.3566,205331.0
2019-09-23 09:50:00,80.42,80.54,80.41,80.46,128982.0,76.3566,76.4705,76.3471,76.3946,128982.0
2019-09-23 09:55:00,80.47,80.47,80.33,80.34,147402.0,76.4041,76.4041,76.2711,76.2806,147402.0
2019-09-23 10:00:00,80.35,80.38,80.21,80.22,126475.0,76.2901,76.3186,76.1572,76.1667,126475.0
2019-09-23 10:05:00,80.21,80.27,80.15,80.2,83308.0,76.1572,76.2142,76.1002,76.1477,83308.0
2019-09-23 10:10:00,80.19,80.21,80.1,80.17,340212.0,76.1382,76.1572,76.0528,76.1192,340212.0
2019-09-23 10:15:00,80.17,80.3,80.15,80.3,166520.0,76.1192,76.2427,76.1002,76.2427,166520.0
2019-09-23 10:20:00,80.3,80.48,80.29,80.44,314723.0,76.2427,76.4136,76.2332,76.3756,314723.0
2019-09-23 10:25:00,80.44,80.46,80.4,80.46,50228.0,76.3756,76.3946,76.3376,76.3946,50228.0
2019-09-23 10:30:00,80.47,80.52,80.44,80.44,168528.0,76.4041,76.4515,76.3756,76.3756,168528.0
2019-09-23 10:35:00,80.44,80.5,80.43,80.45,46383.0,76.3756,76.4326,76.3661,76.3851,46383.0
2019-09-23 10:40:00,80.45,80.47,80.41,80.43,44877.0,76.3851,76.4041,76.3471,76.3661,44877.0
2019-09-23 10:45:00,80.43,80.45,80.37,80.42,102174.0,76.3661,76.3851,76.3091,76.3566,102174.0
2019-09-23 10:50:00,80.42,80.49,80.27,80.27,87316.0,76.3566,76.4231,76.2142,76.2142,87316.0
2019-09-23 10:55:00,80.28,80.33,80.27,80.32,56286.0,76.2237,76.2711,76.2142,76.2616,56286.0
2019-09-23 11:00:00,80.33,80.48,80.31,80.45,83795.0,76.2711,76.4136,76.2522,76.3851,83795.0
2019-09-23 11:05:00,80.45,80.47,80.37,80.39,32142.0,76.3851,76.4041,76.3091,76.3281,32142.0
2019-09-23 11:10:00,80.39,80.39,80.34,80.37,38512.0,76.3281,76.3281,76.2806,76.3091,38512.0
2019-09-23 11:15:00,80.37,80.47,80.37,80.44,67377.0,76.3091,76.4041,76.3091,76.3756,67377.0
2019-09-23 11:20:00,80.45,80.49,80.42,80.48,48716.0,76.3851,76.4231,76.3566,76.4136,48716.0
2019-09-23 11:25:00,80.49,80.54,80.45,80.53,76033.0,76.4231,76.4705,76.3851,76.461,76033.0
2019-09-23 11:30:00,80.53,80.58,80.52,80.54,100865.0,76.461,76.5085,76.4515,76.4705,100865.0
2019-09-23 11:35:00,80.54,80.6,80.54,80.56,49682.0,76.4705,76.5275,76.4705,76.4895,49682.0
2019-09-23 11:40:00,80.57,80.63,80.55,80.59,42712.0,76.499,76.556,76.48,76.518,42712.0
2019-09-23 11:45:00,80.6,80.61,80.56,80.6,55105.0,76.5275,76.537,76.4895,76.5275,55105.0
2019-09-23 11:50:00,80.6,80.61,80.54,80.57,46667.0,76.5275,76.537,76.4705,76.499,46667.0
2019-09-23 11:55:00,80.57,80.59,80.54,80.55,40590.0,76.499,76.518,76.4705,76.48,40590.0
2019-09-23 12:00:00,80.56,80.59,80.54,80.59,31185.0,76.4895,76.518,76.4705,76.518,31185.0
2019-09-23 12:05:00,80.59,80.67,80.59,80.67,58878.0,76.518,76.594,76.518,76.594,58878.0
2019-09-23 12:10:00,80.67,80.67,80.63,80.65,34298.0,76.594,76.594,76.556,76.575,34298.0
2019-09-23 12:15:00,80.66,80.67,80.61,80.62,30254.0,76.5845,76.594,76.537,76.5465,30254.0
2019-09-23 12:20:00,80.61,80.65,80.6,80.65,101157.0,76.537,76.575,76.5275,76.575,101157.0
2019-09-23 12:25:00,80.65,80.7,80.64,80.64,114873.0,76.575,76.6224,76.5655,76.5655,114873.0
2019-09-23 12:30:00,80.65,80.67,80.62,80.64,40785.0,76.575,76.594,76.5465,76.5655,40785.0
2019-09-23 12:35:00,80.64,80.65,80.61,80.64,35355.0,76.5655,76.575,76.537,76.5655,35355.0
2019-09-23 12:40:00,80.63,80.69,80.61,80.66,82481.0,76.556,76.613,76.537,76.5845,82481.0
2019-09-23 12:45:00,80.67,80.68,80.63,80.64,56261.0,76.594,76.6035,76.556,76.5655,56261.0
2019-09-23 12:50:00,80.63,80.67,80.61,80.64,65620.0,76.556,76.594,76.537,76.5655,65620.0
2019-09-23 12:55:00,80.64,80.66,80.55,80.6,138809.0,76.5655,76.5845,76.48,76.5275,138809.0
2019-09-23 13:00:00,80.6,80.65,80.6,80.62,128002.0,76.5275,76.575,76.5275,76.5465,128002.0
2019-09-23 13:05:00,80.62,80.63,80.56,80.62,87351.0,76.5465,76.556,76.4895,76.5465,87351.0
2019-09-23 13:10:00,80.62,80.63,80.6,80.61,44741.0,76.5465,76.556,76.5275,76.537,44741.0
2019-09-23 13:15:00,80.62,80.67,80.61,80.65,37231.0,76.5465,76.594,76.537,76.575,37231.0
2019-09-23 13:20:00,80.64,80.65,80.6,80.64,34700.0,76.5655,76.575,76.5275,76.5655,34700.0
2019-09-23 13:25:00,80.64,80.67,80.62,80.67,55134.0,76.5655,76.594,76.5465,76.594,55134.0
2019-09-23 13:30:00,80.66,80.68,80.62,80.63,75170.0,76.5845,76.6035,76.5465,76.556,75170.0
2019-09-23 13:35:00,80.63,80.66,80.63,80.65,32016.0,76.556,76.5845,76.556,76.575,32016.0
2019-09-23 13:40:00,80.65,80.71,80.65,80.7,70203.0,76.575,76.6319,76.575,76.6224,70203.0
2019-09-23 13:45:00,80.7,80.74,80.69,80.7,44716.0,76.6224,76.6604,76.613,76.6224,44716.0
2019-09-23 13:50:00,80.69,80.71,80.66,80.66,34882.0,76.613,76.6319,76.5845,76.5845,34882.0
2019-09-23 13:55:00,80.66,80.69,80.66,80.67,46460.0,76.5845,76.613,76.5845,76.594,46460.0
2019-09-23 14:00:00,80.67,80.69,80.64,80.66,51385.0,76.594,76.613,76.5655,76.5845,51385.0
2019-09-23 14:05:00,80.65,80.68,80.63,80.63,60812.0,76.575,76.6035,76.556,76.556,60812.0
2019-09-23 14:10:00,80.62,80.65,80.61,80.64,62416.0,76.5465,76.575,76.537,76.5655,62416.0
2019-09-23 14:15:00,80.64,80.66,80.62,80.63,58653.0,76.5655,76.5845,76.5465,76.556,58653.0
2019-09-23 14:20:00,80.63,80.65,80.59,80.63,60964.0,76.556,76.575,76.518,76.556,60964.0
2019-09-23 14:25:00,80.63,80.64,80.59,80.61,50939.0,76.556,76.5655,76.518,76.537,50939.0
2019-09-23 14:30:00,80.61,80.61,80.58,80.61,38154.0,76.537,76.537,76.5085,76.537,38154.0
2019-09-23 14:35:00,80.61,80.61,80.58,80.59,42356.0,76.537,76.537,76.5085,76.518,42356.0
2019-09-23 14:40:00,80.59,80.65,80.57,80.63,106095.0,76.518,76.575,76.499,76.556,106095.0
2019-09-23 14:45:00,80.64,80.65,80.61,80.65,53358.0,76.5655,76.575,76.537,76.575,53358.0
2019-09-23 14:50:00,80.65,80.66,80.64,80.65,45155.0,76.575,76.5845,76.5655,76.575,45155.0
2019-09-23 14:55:00,80.65,80.67,80.62,80.63,51861.0,76.575,76.594,76.5465,76.556,51861.0
2019-09-23 15:00:00,80.62,80.68,80.62,80.66,55263.0,76.5465,76.6035,76.5465,76.5845,55263.0
2019-09-23 15:05:00,80.66,80.75,80.65,80.72,158502.0,76.5845,76.6699,76.575,76.6414,158502.0
2019-09-23 15:10:00,80.73,80.74,80.71,80.73,42839.0,76.6509,76.6604,76.6319,76.6509,42839.0
2019-09-23 15:15:00,80.73,80.75,80.71,80.74,53185.0,76.6509,76.6699,76.6319,76.6604,53185.0
2019-09-23 15:20:00,80.73,80.75,80.69,80.71,107531.0,76.6509,76.6699,76.613,76.6319,107531.0
2019-09-23 15:25:00,80.71,80.72,80.7,80.7,64229.0,76.6319,76.6414,76.6224,76.6224,64229.0
2019-09-23 15:30:00,80.7,80.71,80.64,80.68,93411.0,76.6224,76.6319,76.5655,76.6035,93411.0
2019-09-23 15:35:00,80.68,80.68,80.63,80.65,77961.0,76.6035,76.6035,76.556,76.575,77961.0
2019-09-23 15:40:00,80.64,80.65,80.61,80.62,108824.0,76.5655,76.575,76.537,76.5465,108824.0
2019-09-23 15:45:00,80.62,80.66,80.61,80.64,114021.0,76.5465,76.5845,76.537,76.5655,114021.0
2019-09-23 15:50:00,80.64,80.69,80.6,80.6,177641.0,76.5655,76.613,76.5275,76.5275,177641.0
2019-09-23 15:55:00,80.6,80.6,80.5,80.52,581192.0,76.5275,76.5275,76.4326,76.4515,581192.0
2019-09-24 09:30:00,81.06,81.13,80.95,81.01,89075.0,76.9643,77.0307,76.8598,76.9168,89075.0
2019-09-24 09:35:00,81.04,81.24,81.01,81.23,126372.0,76.9453,77.1352,76.9168,77.1257,126372.0
2019-09-24 09:40:00,81.24,81.29,81.21,81.23,150685.0,77.1352,77.1826,77.1067,77.1257,150685.0
2019-09-24 09:45:00,81.23,81.35,81.23,81.31,126579.0,77.1257,77.2396,77.1257,77.2016,126579.0
2019-09-24 09:50:00,81.32,81.35,81.26,81.3,114428.0,77.2111,77.2396,77.1542,77.1921,114428.0
2019-09-24 09:55:00,81.3,81.34,81.22,81.24,147040.0,77.1921,77.2301,77.1162,77.1352,147040.0
2019-09-24 10:00:00,81.24,81.24,81.13,81.22,119444.0,77.1352,77.1352,77.0307,77.1162,119444.0
2019-09-24 10:05:00,81.21,81.21,81.01,81.08,351837.0,77.1067,77.1067,76.9168,76.9832,351837.0
2019-09-24 10:10:00,81.08,81.12,81.05,81.08,84239.0,76.9832,77.0212,76.9548,76.9832,84239.0
2019-09-24 10:15:00,81.08,81.1,80.94,81.05,212238.0,76.9832,77.0022,76.8503,76.9548,212238.0
2019-09-24 10:20:00,81.07,81.1,80.8,80.83,280389.0,76.9738,77.0022,76.7174,76.7459,280389.0
2019-09-24 10:25:00,80.83,80.94,80.83,80.92,152562.0,76.7459,76.8503,76.7459,76.8313,152562.0
2019-09-24 10:30:00,80.92,81.01,80.88,80.99,127221.0,76.8313,76.9168,76.7934,76.8978,127221.0
2019-09-24 10:35:00,80.99,81.01,80.91,80.94,111507.0,76.8978,76.9168,76.8218,76.8503,111507.0
2019-09-24 10:40:00,80.94,80.95,80.82,80.86,90559.0,76.8503,76.8598,76.7364,76.7744,90559.0
2019-09-24 10:45:00,80.85,80.85,80.67,80.75,84261.0,76.7649,76.7649,76.594,76.6699,84261.0
2019-09-24 10:50:00,80.75,80.84,80.75,80.82,62344.0,76.6699,76.7554,76.6699,76.7364,62344.0
2019-09-24 10:55:00,80.81,80.85,80.8,80.82,43718.0,76.7269,76.7649,76.7174,76.7364,43718.0
2019-09-24 11:00:00,80.83,80.83,80.62,80.64,156845.0,76.7459,76.7459,76.5465,76.5655,156845.0
2019-09-24 11:05:00,80.63,80.69,80.61,80.67,96784.0,76.556,76.613,76.537,76.594,96784.0
2019-09-24 11:10:00,80.68,80.75,80.68,80.74,60592.0,76.6035,76.6699,76.6035,76.6604,60592.0
2019-09-24 11:15:00,80.74,80.76,80.67,80.71,56691.0,76.6604,76.6794,76.594,76.6319,56691.0
2019-09-24 11:20:00,80.71,80.75,80.67,80.67,65546.0,76.6319,76.6699,76.594,76.594,65546.0
2019-09-24 11:25:00,80.67,80.71,80.63,80.68,138136.0,76.594,76.6319,76.556,76.6035,138136.0
2019-09-24 11:30:00,80.68,80.68,80.56,80.57,97239.0,76.6035,76.6035,76.4895,76.499,97239.0
2019-09-24 11:35:00,80.57,80.57,80.28,80.28,175654.0,76.499,76.499,76.2237,76.2237,175654.0
2019-09-24 11:40:00,80.29,80.35,80.11,80.13,141405.0,76.2332,76.2901,76.0623,76.0812,141405.0
2019-09-24 11:45:00,80.13,80.31,80.12,80.31,110911.0,76.0812,76.2522,76.0718,76.2522,110911.0
2019-09-24 11:50:00,80.29,80.29,80.2,80.22,67229.0,76.2332,76.2332,76.1477,76.1667,67229.0
2019-09-24 11:55:00,80.22,80.29,80.21,80.25,49968.0,76.1667,76.2332,76.1572,76.1952,49968.0
2019-09-24 12:00:00,80.24,80.33,80.18,80.31,110204.0,76.1857,76.2711,76.1287,76.2522,110204.0
2019-09-24 12:05:00,80.32,80.42,80.32,80.42,60983.0,76.2616,76.3566,76.2616,76.3566,60983.0
2019-09-24 12:10:00,80.42,80.42,80.34,80.34,74973.0,76.3566,76.3566,76.2806,76.2806,74973.0
2019-09-24 12:15:00,80.34,80.38,80.19,80.2,101499.0,76.2806,76.3186,76.1382,76.1477,101499.0
2019-09-24 12:20:00,80.2,80.23,79.68,79.92,673965.0,76.1477,76.1762,75.654,75.8819,673965.0
2019-09-24 12:25:00,79.92,79.96,79.7,79.84,492271.0,75.8819,75.9198,75.673,75.8059,492271.0
2019-09-24 12:30:00,79.84,79.89,79.76,79.87,148463.0,75.8059,75.8534,75.7299,75.8344,148463.0
2019-09-24 12:35:00,79.88,79.88,79.64,79.71,222257.0,75.8439,75.8439,75.616,75.6825,222257.0
2019-09-24 12:40:00,79.71,79.74,79.55,79.67,237207.0,75.6825,75.711,75.5306,75.6445,237207.0
2019-09-24 12:45:00,79.68,79.73,79.6,79.73,297116.0,75.654,75.7015,75.578,75.7015,297116.0
2019-09-24 12:50:00,79.71,79.71,79.46,79.47,100490.0,75.6825,75.6825,75.4451,75.4546,100490.0
2019-09-24 12:55:00,79.47,79.57,79.46,79.53,168979.0,75.4546,75.5495,75.4451,75.5116,168979.0
2019-09-24 13:00:00,79.52,79.63,79.49,79.61,101121.0,75.5021,75.6065,75.4736,75.5875,101121.0
2019-09-24 13:05:00,79.6,79.69,79.58,79.62,139079.0,75.578,75.6635,75.559,75.597,139079.0
2019-09-24 13:10:00,79.62,79.62,79.44,79.56,168980.0,75.597,75.597,75.4261,75.54,168980.0
2019-09-24 13:15:00,79.56,79.58,79.48,79.56,97294.0,75.54,75.559,75.4641,75.54,97294.0
2019-09-24 13:20:00,79.56,79.56,79.39,79.44,103308.0,75.54,75.54,75.3786,75.4261,103308.0
2019-09-24 13:25:00,79.44,79.57,79.43,79.47,70780.0,75.4261,75.5495,75.4166,75.4546,70780.0
2019-09-24 13:30:00,79.47,79.67,79.47,79.61,151455.0,75.4546,75.6445,75.4546,75.5875,151455.0
2019-09-24 13:35:00,79.61,79.67,79.58,79.64,187178.0,75.5875,75.6445,75.559,75.616,187178.0
2019-09-24 13:40:00,79.65,79.66,79.58,79.64,149442.0,75.6255,75.635,75.559,75.616,149442.0
2019-09-24 13:45:00,79.65,79.68,79.61,79.66,43752.0,75.6255,75.654,75.5875,75.635,43752.0
2019-09-24 13:50:00,79.65,79.72,79.53,79.54,142673.0,75.6255,75.692,75.5116,75.5211,142673.0
2019-09-24 13:55:00,79.55,79.63,79.53,79.57,80327.0,75.5306,75.6065,75.5116,75.5495,80327.0
2019-09-24 14:00:00,79.58,79.58,79.48,79.49,128055.0,75.559,75.559,75.4641,75.4736,128055.0
2019-09-24 14:05:00,79.49,79.54,79.42,79.43,77808.0,75.4736,75.5211,75.4071,75.4166,77808.0
2019-09-24 14:10:00,79.42,80.11,79.39,79.95,1068544.0,75.4071,76.0623,75.3786,75.9103,1068544.0
2019-09-24 14:15:00,79.95,80.17,79.9,80.11,665769.0,75.9103,76.1192,75.8629,76.0623,665769.0
2019-09-24 14:20:00,80.1,80.13,79.99,79.99,160705.0,76.0528,76.0812,75.9483,75.9483,160705.0
2019-09-24 14:25:00,80.01,80.08,80.0,80.05,120431.0,75.9673,76.0338,75.9578,76.0053,120431.0
2019-09-24 14:30:00,80.06,80.09,79.97,79.98,347192.0,76.0148,76.0433,75.9293,75.9388,347192.0
2019-09-24 14:35:00,79.98,80.1,79.68,79.8,988644.0,75.9388,76.0528,75.654,75.7679,988644.0
2019-09-24 14:40:00,79.79,79.84,79.67,79.73,278637.0,75.7584,75.8059,75.6445,75.7015,278637.0
2019-09-24 14:45:00,79.74,79.85,79.66,79.82,178164.0,75.711,75.8154,75.635,75.7869,178164.0
2019-09-24 14:50:00,79.81,79.92,79.77,79.84,445712.0,75.7774,75.8819,75.7394,75.8059,445712.0
2019-09-24 14:55:00,79.84,79.84,79.72,79.73,186878.0,75.8059,75.8059,75.692,75.7015,186878.0
2019-09-24 15:00:00,79.72,79.74,79.62,79.73,175822.0,75.692,75.711,75.597,75.7015,175822.0
2019-09-24 15:05:00,79.73,79.75,79.69,79.7,140998.0,75.7015,75.7204,75.6635,75.673,140998.0
2019-09-24 15:10:00,79.69,79.83,79.67,79.81,131421.0,75.6635,75.7964,75.6445,75.7774,131421.0
2019-09-24 15:15:00,79.82,79.83,79.72,79.73,124811.0,75.7869,75.7964,75.692,75.7015,124811.0
2019-09-24 15:20:00,79.72,79.72,79.52,79.54,219487.0,75.692,75.692,75.5021,75.5211,219487.0
2019-09-24 15:25:00,79.54,79.66,79.52,79.61,196619.0,75.5211,75.635,75.5021,75.5875,196619.0
2019-09-24 15:30:00,79.6,79.61,79.5,79.54,145072.0,75.578,75.5875,75.4831,75.5211,145072.0
2019-09-24 15:35:00,79.54,79.58,79.49,79.53,166271.0,75.5211,75.559,75.4736,75.5116,166271.0
2019-09-24 15:40:00,79.53,79.61,79.5,79.56,311136.0,75.5116,75.5875,75.4831,75.54,311136.0
2019-09-24 15:45:00,79.56,79.81,79.55,79.79,563103.0,75.54,75.7774,75.5306,75.7584,563103.0
2019-09-24 15:50:00,79.79,79.8,79.66,79.78,723548.0,75.7584,75.7679,75.635,75.7489,723548.0
2019-09-24 15:55:00,79.78,79.79,79.63,79.74,1036582.0,75.7489,75.7584,75.6065,75.711,1036582.0
2019-09-25 09:30:00,79.62,79.75,79.58,79.69,369812.0,75.597,75.7204,75.559,75.6635,369812.0
2019-09-25 09:35:00,79.7,79.71,79.55,79.55,170872.0,75.673,75.6825,75.5306,75.5306,170872.0
2019-09-25 09:40:00,79.56,79.66,79.45,79.47,130661.0,75.54,75.635,75.4356,75.4546,130661.0
2019-09-25 09:45:00,79.46,79.48,79.28,79.33,151864.0,75.4451,75.4641,75.2742,75.3217,151864.0
2019-09-25 09:50:00,79.34,79.35,79.16,79.31,244146.0,75.3312,75.3407,75.1603,75.3027,244146.0
2019-09-25 09:55:00,79.3,79.31,79.17,79.26,244868.0,75.2932,75.3027,75.1698,75.2552,244868.0
2019-09-25 10:00:00,79.26,79.34,78.89,79.3,708922.0,75.2552,75.3312,74.9039,75.2932,708922.0
2019-09-25 10:05:00,79.29,79.52,79.2,79.4,259053.0,75.2837,75.5021,75.1982,75.3881,259053.0
2019-09-25 10:10:00,79.39,79.49,79.24,79.27,121271.0,75.3786,75.4736,75.2362,75.2647,121271.0
2019-09-25 10:15:00,79.27,79.35,79.23,79.31,407759.0,75.2647,75.3407,75.2267,75.3027,407759.0
2019-09-25 10:20:00,79.31,79.42,79.24,79.29,367377.0,75.3027,75.4071,75.2362,75.2837,367377.0
2019-09-25 10:25:00,79.31,79.55,79.3,79.55,133424.0,75.3027,75.5306,75.2932,75.5306,133424.0
2019-09-25 10:30:00,79.54,79.7,79.5,79.6,248639.0,75.5211,75.673,75.4831,75.578,248639.0
2019-09-25 10:35:00,79.6,79.67,79.56,79.62,119111.0,75.578,75.6445,75.54,75.597,119111.0
2019-09-25 10:40:00,79.62,79.65,79.48,79.57,87229.0,75.597,75.6255,75.4641,75.5495,87229.0
2019-09-25 10:45:00,79.56,79.62,79.5,79.51,84626.0,75.54,75.597,75.4831,75.4926,84626.0
2019-09-25 10:50:00,79.51,79.86,79.42,79.76,320902.0,75.4926,75.8249,75.4071,75.7299,320902.0
2019-09-25 10:55:00,79.77,79.83,79.7,79.72,197369.0,75.7394,75.7964,75.673,75.692,197369.0
2019-09-25 11:00:00,79.73,79.87,79.72,79.82,229943.0,75.7015,75.8344,75.692,75.7869,229943.0
2019-09-25 11:05:00,79.83,79.91,79.82,79.87,73903.0,75.7964,75.8724,75.7869,75.8344,73903.0
2019-09-25 11:10:00,79.86,79.95,79.81,79.95,134591.0,75.8249,75.9103,75.7774,75.9103,134591.0
2019-09-25 11:15:00,79.96,80.01,79.86,79.86,181164.0,75.9198,75.9673,75.8249,75.8249,181164.0
2019-09-25 11:20:00,79.86,79.98,79.86,79.91,127159.0,75.8249,75.9388,75.8249,75.8724,127159.0
2019-09-25 11:25:00,79.92,79.93,79.82,79.86,101599.0,75.8819,75.8914,75.7869,75.8249,101599.0
2019-09-25 11:30:00,79.85,79.89,79.8,79.82,67182.0,75.8154,75.8534,75.7679,75.7869,67182.0
2019-09-25 11:35:00,79.82,79.83,79.75,79.82,54010.0,75.7869,75.7964,75.7204,75.7869,54010.0
2019-09-25 11:40:00,79.83,79.93,79.83,79.88,67328.0,75.7964,75.8914,75.7964,75.8439,67328.0
2019-09-25 11:45:00,79.88,79.91,79.84,79.86,40440.0,75.8439,75.8724,75.8059,75.8249,40440.0
2019-09-25 11:50:00,79.85,79.86,79.78,79.86,78827.0,75.8154,75.8249,75.7489,75.8249,78827.0
2019-09-25 11:55:00,79.86,79.9,79.81,79.87,80657.0,75.8249,75.8629,75.7774,75.8344,80657.0
2019-09-25 12:00:00,79.89,80.02,79.87,80.02,56768.0,75.8534,75.9768,75.8344,75.9768,56768.0
2019-09-25 12:05:00,80.02,80.11,79.97,80.06,170445.0,75.9768,76.0623,75.9293,76.0148,170445.0
2019-09-25 12:10:00,80.06,80.06,79.96,79.99,72503.0,76.0148,76.0148,75.9198,75.9483,72503.0
2019-09-25 12:15:00,79.99,80.03,79.92,79.99,115346.0,75.9483,75.9863,75.8819,75.9483,115346.0
2019-09-25 12:20:00,80.02,80.02,79.95,80.01,121151.0,75.9768,75.9768,75.9103,75.9673,121151.0
2019-09-25 12:25:00,80.02,80.06,80.02,80.04,31801.0,75.9768,76.0148,75.9768,75.9958,31801.0
2019-09-25 12:30:00,80.04,80.09,80.02,80.04,30896.0,75.9958,76.0433,75.9768,75.9958,30896.0
2019-09-25 12:35:00,80.05,80.09,80.03,80.03,49294.0,76.0053,76.0433,75.9863,75.9863,49294.0
2019-09-25 12:40:00,80.05,80.05,79.97,80.01,40230.0,76.0053,76.0053,75.9293,75.9673,40230.0
2019-09-25 12:45:00,80.01,80.03,79.98,80.01,43816.0,75.9673,75.9863,75.9388,75.9673,43816.0
2019-09-25 12:50:00,80.01,80.02,79.94,80.0,47267.0,75.9673,75.9768,75.9008,75.9578,47267.0
2019-09-25 12:55:00,79.99,80.1,79.93,79.99,201600.0,75.9483,76.0528,75.8914,75.9483,201600.0
2019-09-25 13:00:00,79.99,80.05,79.96,80.0,51588.0,75.9483,76.0053,75.9198,75.9578,51588.0
2019-09-25 13:05:00,80.0,80.07,79.99,80.06,25696.0,75.9578,76.0243,75.9483,76.0148,25696.0
2019-09-25 13:10:00,80.06,80.11,80.04,80.1,21031.0,76.0148,76.0623,75.9958,76.0528,21031.0
2019-09-25 13:15:00,80.09,80.1,80.0,80.01,38329.0,76.0433,76.0528,75.9578,75.9673,38329.0
2019-09-25 13:20:00,80.0,80.06,79.99,80.04,19854.0,75.9578,76.0148,75.9483,75.9958,19854.0
2019-09-25 13:25:00,80.05,80.06,80.01,80.02,16258.0,76.0053,76.0148,75.9673,75.9768,16258.0
2019-09-25 13:30:00,80.03,80.07,79.99,80.02,53375.0,75.9863,76.0243,75.9483,75.9768,53375.0
2019-09-25 13:35:00,80.03,80.08,80.02,80.06,18068.0,75.9863,76.0338,75.9768,76.0148,18068.0
2019-09-25 13:40:00,80.05,80.1,80.05,80.1,22171.0,76.0053,76.0528,76.0053,76.0528,22171.0
2019-09-25 13:45:00,80.1,80.15,80.09,80.12,35066.0,76.0528,76.1002,76.0433,76.0718,35066.0
2019-09-25 13:50:00,80.12,80.21,80.11,80.2,41755.0,76.0718,76.1572,76.0623,76.1477,41755.0
2019-09-25 13:55:00,80.2,80.23,80.17,80.19,42952.0,76.1477,76.1762,76.1192,76.1382,42952.0
2019-09-25 14:00:00,80.18,80.3,80.17,80.23,166718.0,76.1287,76.2427,76.1192,76.1762,166718.0
2019-09-25 14:05:00,80.24,80.34,80.23,80.31,67172.0,76.1857,76.2806,76.1762,76.2522,67172.0
2019-09-25 14:10:00,80.32,80.38,80.32,80.37,174540.0,76.2616,76.3186,76.2616,76.3091,174540.0
2019-09-25 14:15:00,80.37,80.41,80.34,80.41,78868.0,76.3091,76.3471,76.2806,76.3471,78868.0
2019-09-25 14:20:00,80.4,80.41,80.36,80.37,192231.0,76.3376,76.3471,76.2996,76.3091,192231.0
2019-09-25 14:25:00,80.36,80.38,80.34,80.34,81613.0,76.2996,76.3186,76.2806,76.2806,81613.0
2019-09-25 14:30:00,80.33,80.38,80.3,80.31,63671.0,76.2711,76.3186,76.2427,76.2522,63671.0
2019-09-25 14:35:00,80.32,80.38,80.32,80.37,49796.0,76.2616,76.3186,76.2616,76.3091,49796.0
2019-09-25 14:40:00,80.37,80.48,80.36,80.47,80219.0,76.3091,76.4136,76.2996,76.4041,80219.0
2019-09-25 14:45:00,80.48,80.54,80.47,80.53,55665.0,76.4136,76.4705,76.4041,76.461,55665.0
2019-09-25 14:50:00,80.53,80.54,80.47,80.51,44314.0,76.461,76.4705,76.4041,76.442,44314.0
2019-09-25 14:55:00,80.51,80.55,80.49,80.54,38727.0,76.442,76.48,76.4231,76.4705,38727.0
2019-09-25 15:00:00,80.54,80.58,80.51,80.58,60843.0,76.4705,76.5085,76.442,76.5085,60843.0
2019-09-25 15:05:00,80.58,80.66,80.57,80.62,55876.0,76.5085,76.5845,76.499,76.5465,55876.0
2019-09-25 15:10:00,80.63,80.72,80.63,80.71,73076.0,76.556,76.6414,76.556,76.6319,73076.0
2019-09-25 15:15:00,80.71,80.72,80.67,80.72,46764.0,76.6319,76.6414,76.594,76.6414,46764.0
2019-09-25 15:20:00,80.72,80.75,80.7,80.74,47093.0,76.6414,76.6699,76.6224,76.6604,47093.0
2019-09-25 15:25:00,80.73,80.74,80.68,80.71,65577.0,76.6509,76.6604,76.6035,76.6319,65577.0
2019-09-25 15:30:00,80.71,80.73,80.66,80.73,112915.0,76.6319,76.6509,76.5845,76.6509,112915.0
2019-09-25 15:35:00,80.73,80.76,80.7,80.76,94920.0,76.6509,76.6794,76.6224,76.6794,94920.0
2019-09-25 15:40:00,80.75,80.79,80.73,80.79,155208.0,76.6699,76.7079,76.6509,76.7079,155208.0
2019-09-25 15:45:00,80.78,80.83,80.73,80.83,560731.0,76.6984,76.7459,76.6509,76.7459,560731.0
2019-09-25 15:50:00,80.83,80.9,80.77,80.78,446634.0,76.7459,76.8123,76.6889,76.6984,446634.0
2019-09-25 15:55:00,80.77,80.77,80.65,80.67,1454487.0,76.6889,76.6889,76.575,76.594,1454487.0
2019-09-26 09:30:00,80.65,80.68,80.49,80.49,166437.0,76.575,76.6035,76.4231,76.4231,166437.0
2019-09-26 09:35:00,80.48,80.52,80.3,80.36,139976.0,76.4136,76.4515,76.2427,76.2996,139976.0
2019-09-26 09:40:00,80.36,80.36,80.22,80.36,76228.0,76.2996,76.2996,76.1667,76.2996,76228.0
2019-09-26 09:45:00,80.36,80.42,80.29,80.42,106701.0,76.2996,76.3566,76.2332,76.3566,106701.0
2019-09-26 09:50:00,80.41,80.42,80.32,80.34,91688.0,76.3471,76.3566,76.2616,76.2806,91688.0
2019-09-26 09:55:00,80.33,80.36,80.26,80.32,64605.0,76.2711,76.2996,76.2047,76.2616,64605.0
2019-09-26 10:00:00,80.32,80.49,80.29,80.48,114520.0,76.2616,76.4231,76.2332,76.4136,114520.0
2019-09-26 10:05:00,80.48,80.5,80.36,80.38,66056.0,76.4136,76.4326,76.2996,76.3186,66056.0
2019-09-26 10:10:00,80.38,80.43,80.32,80.37,66939.0,76.3186,76.3661,76.2616,76.3091,66939.0
2019-09-26 10:15:00,80.37,80.37,80.23,80.25,214452.0,76.3091,76.3091,76.1762,76.1952,214452.0
2019-09-26 10:20:00,80.25,80.36,80.23,80.33,74646.0,76.1952,76.2996,76.1762,76.2711,74646.0
2019-09-26 10:25:00,80.34,80.5,80.29,80.5,144185.0,76.2806,76.4326,76.2332,76.4326,144185.0
2019-09-26 10:30:00,80.49,80.53,80.45,80.48,96972.0,76.4231,76.461,76.3851,76.4136,96972.0
2019-09-26 10:35:00,80.49,80.55,80.45,80.54,109062.0,76.4231,76.48,76.3851,76.4705,109062.0
2019-09-26 10:40:00,80.55,80.62,80.5,80.6,93816.0,76.48,76.5465,76.4326,76.5275,93816.0
2019-09-26 10:45:00,80.59,80.77,80.57,80.75,121461.0,76.518,76.6889,76.499,76.6699,121461.0
2019-09-26 10:50:00,80.74,80.77,80.71,80.73,87598.0,76.6604,76.6889,76.6319,76.6509,87598.0
2019-09-26 10:55:00,80.73,80.79,80.45,80.55,479858.0,76.6509,76.7079,76.3851,76.48,479858.0
2019-09-26 11:00:00,80.55,80.56,80.22,80.33,155897.0,76.48,76.4895,76.1667,76.2711,155897.0
2019-09-26 11:05:00,80.34,80.43,80.29,80.34,60136.0,76.2806,76.3661,76.2332,76.2806,60136.0
2019-09-26 11:10:00,80.34,80.42,80.34,80.38,36865.0,76.2806,76.3566,76.2806,76.3186,36865.0
2019-09-26 11:15:00,80.37,80.39,80.16,80.23,148010.0,76.3091,76.3281,76.1097,76.1762,148010.0
2019-09-26 11:20:00,80.22,80.22,80.14,80.18,68050.0,76.1667,76.1667,76.0907,76.1287,68050.0
2019-09-26 11:25:00,80.18,80.31,80.15,80.29,92186.0,76.1287,76.2522,76.1002,76.2332,92186.0
2019-09-26 11:30:00,80.29,80.36,80.24,80.35,65553.0,76.2332,76.2996,76.1857,76.2901,65553.0
2019-09-26 11:35:00,80.35,80.43,80.34,80.43,64740.0,76.2901,76.3661,76.2806,76.3661,64740.0
2019-09-26 11:40:00,80.41,80.41,80.32,80.34,43417.0,76.3471,76.3471,76.2616,76.2806,43417.0
2019-09-26 11:45:00,80.34,80.34,80.26,80.31,44043.0,76.2806,76.2806,76.2047,76.2522,44043.0
2019-09-26 11:50:00,80.32,80.32,80.22,80.29,30236.0,76.2616,76.2616,76.1667,76.2332,30236.0
2019-09-26 11:55:00,80.29,80.38,80.28,80.36,65469.0,76.2332,76.3186,76.2237,76.2996,65469.0
2019-09-26 12:00:00,80.37,80.5,80.28,80.45,106478.0,76.3091,76.4326,76.2237,76.3851,106478.0
2019-09-26 12:05:00,80.45,80.55,80.45,80.53,50924.0,76.3851,76.48,76.3851,76.461,50924.0
2019-09-26 12:10:00,80.53,80.54,80.47,80.52,44098.0,76.461,76.4705,76.4041,76.4515,44098.0
2019-09-26 12:15:00,80.53,80.58,80.51,80.56,57696.0,76.461,76.5085,76.442,76.4895,57696.0
2019-09-26 12:20:00,80.55,80.57,80.49,80.52,34133.0,76.48,76.499,76.4231,76.4515,34133.0
2019-09-26 12:25:00,80.52,80.69,80.49,80.64,204468.0,76.4515,76.613,76.4231,76.5655,204468.0
2019-09-26 12:30:00,80.63,80.64,80.54,80.56,52908.0,76.556,76.5655,76.4705,76.4895,52908.0
2019-09-26 12:35:00,80.56,80.65,80.54,80.65,32627.0,76.4895,76.575,76.4705,76.575,32627.0
2019-09-26 12:40:00,80.65,80.65,80.57,80.58,26969.0,76.575,76.575,76.499,76.5085,26969.0
2019-09-26 12:45:00,80.57,80.6,80.55,80.6,32876.0,76.499,76.5275,76.48,76.5275,32876.0
2019-09-26 12:50:00,80.6,80.6,80.5,80.54,45084.0,76.5275,76.5275,76.4326,76.4705,45084.0
2019-09-26 12:55:00,80.54,80.56,80.49,80.55,70964.0,76.4705,76.4895,76.4231,76.48,70964.0
2019-09-26 13:00:00,80.56,80.6,80.56,80.59,30658.0,76.4895,76.5275,76.4895,76.518,30658.0
2019-09-26 13:05:00,80.59,80.64,80.58,80.59,56833.0,76.518,76.5655,76.5085,76.518,56833.0
2019-09-26 13:10:00,80.6,80.6,80.53,80.55,60991.0,76.5275,76.5275,76.461,76.48,60991.0
2019-09-26 13:15:00,80.55,80.56,80.48,80.48,69591.0,76.48,76.4895,76.4136,76.4136,69591.0
2019-09-26 13:20:00,80.48,80.48,80.41,80.43,78946.0,76.4136,76.4136,76.3471,76.3661,78946.0
2019-09-26 13:25:00,80.43,80.47,80.42,80.46,39280.0,76.3661,76.4041,76.3566,76.3946,39280.0
2019-09-26 13:30:00,80.46,80.5,80.45,80.46,21797.0,76.3946,76.4326,76.3851,76.3946,21797.0
2019-09-26 13:35:00,80.44,80.6,80.43,80.56,136407.0,76.3756,76.5275,76.3661,76.4895,136407.0
2019-09-26 13:40:00,80.56,80.59,80.53,80.59,30754.0,76.4895,76.518,76.461,76.518,30754.0
2019-09-26 13:45:00,80.59,80.61,80.56,80.56,23605.0,76.518,76.537,76.4895,76.4895,23605.0
2019-09-26 13:50:00,80.56,80.61,80.52,80.61,26917.0,76.4895,76.537,76.4515,76.537,26917.0
2019-09-26 13:55:00,80.61,80.66,80.56,80.66,33775.0,76.537,76.5845,76.4895,76.5845,33775.0
2019-09-26 14:00:00,80.66,80.76,80.66,80.72,115923.0,76.5845,76.6794,76.5845,76.6414,115923.0
2019-09-26 14:05:00,80.72,80.86,80.71,80.85,94495.0,76.6414,76.7744,76.6319,76.7649,94495.0
2019-09-26 14:10:00,80.86,80.87,80.77,80.8,31638.0,76.7744,76.7839,76.6889,76.7174,31638.0
2019-09-26 14:15:00,80.8,80.87,80.77,80.83,107064.0,76.7174,76.7839,76.6889,76.7459,107064.0
2019-09-26 14:20:00,80.83,80.9,80.82,80.84,41824.0,76.7459,76.8123,76.7364,76.7554,41824.0
2019-09-26 14:25:00,80.84,80.85,80.77,80.81,34443.0,76.7554,76.7649,76.6889,76.7269,34443.0
2019-09-26 14:30:00,80.81,80.86,80.8,80.81,39939.0,76.7269,76.7744,76.7174,76.7269,39939.0
2019-09-26 14:35:00,80.81,80.82,80.78,80.8,24395.0,76.7269,76.7364,76.6984,76.7174,24395.0
2019-09-26 14:40:00,80.8,80.87,80.8,80.84,54056.0,76.7174,76.7839,76.7174,76.7554,54056.0
2019-09-26 14:45:00,80.85,80.88,80.83,80.85,23143.0,76.7649,76.7934,76.7459,76.7649,23143.0
2019-09-26 14:50:00,80.85,80.85,80.74,80.75,34562.0,76.7649,76.7649,76.6604,76.6699,34562.0
2019-09-26 14:55:00,80.76,80.8,80.69,80.72,92004.0,76.6794,76.7174,76.613,76.6414,92004.0
2019-09-26 15:00:00,80.72,80.83,80.72,80.79,77624.0,76.6414,76.7459,76.6414,76.7079,77624.0
2019-09-26 15:05:00,80.79,80.81,80.72,80.79,131528.0,76.7079,76.7269,76.6414,76.7079,131528.0
2019-09-26 15:10:00,80.78,80.84,80.76,80.78,114197.0,76.6984,76.7554,76.6794,76.6984,114197.0
2019-09-26 15:15:00,80.79,80.81,80.74,80.8,67519.0,76.7079,76.7269,76.6604,76.7174,67519.0
2019-09-26 15:20:00,80.8,80.83,80.76,80.79,88786.0,76.7174,76.7459,76.6794,76.7079,88786.0
2019-09-26 15:25:00,80.79,80.96,80.76,80.91,776079.0,76.7079,76.8693,76.6794,76.8218,776079.0
2019-09-26 15:30:00,80.92,81.05,80.89,81.01,132042.0,76.8313,76.9548,76.8028,76.9168,132042.0
2019-09-26 15:35:00,81.01,81.01,80.88,80.89,75683.0,76.9168,76.9168,76.7934,76.8028,75683.0
2019-09-26 15:40:00,80.87,80.89,80.79,80.81,72391.0,76.7839,76.8028,76.7079,76.7269,72391.0
2019-09-26 15:45:00,80.8,80.83,80.78,80.83,103061.0,76.7174,76.7459,76.6984,76.7459,103061.0
2019-09-26 15:50:00,80.83,80.86,80.71,80.75,166511.0,76.7459,76.7744,76.6319,76.6699,166511.0
2019-09-26 15:55:00,80.75,80.76,80.62,80.75,885923.0,76.6699,76.6794,76.5465,76.6699,885923.0
2019-09-27 09:30:00,80.89,80.94,80.7,80.73,453979.0,76.8028,76.8503,76.6224,76.6509,453979.0
2019-09-27 09:35:00,80.73,80.81,80.68,80.73,109236.0,76.6509,76.7269,76.6035,76.6509,109236.0
2019-09-27 09:40:00,80.72,80.76,80.65,80.71,42579.0,76.6414,76.6794,76.575,76.6319,42579.0
2019-09-27 09:45:00,80.72,80.76,80.61,80.66,76799.0,76.6414,76.6794,76.537,76.5845,76799.0
2019-09-27 09:50:00,80.67,80.67,80.43,80.45,66994.0,76.594,76.594,76.3661,76.3851,66994.0
2019-09-27 09:55:00,80.45,80.46,80.36,80.43,68586.0,76.3851,76.3946,76.2996,76.3661,68586.0
2019-09-27 10:00:00,80.43,80.47,80.27,80.27,87355.0,76.3661,76.4041,76.2142,76.2142,87355.0
2019-09-27 10:05:00,80.29,80.37,80.23,80.33,58160.0,76.2332,76.3091,76.1762,76.2711,58160.0
2019-09-27 10:10:00,80.34,80.4,80.31,80.33,41827.0,76.2806,76.3376,76.2522,76.2711,41827.0
2019-09-27 10:15:00,80.32,80.37,80.25,80.36,88189.0,76.2616,76.3091,76.1952,76.2996,88189.0
2019-09-27 10:20:00,80.36,80.41,80.35,80.37,88894.0,76.2996,76.3471,76.2901,76.3091,88894.0
2019-09-27 10:25:00,80.36,80.43,80.33,80.41,59469.0,76.2996,76.3661,76.2711,76.3471,59469.0
2019-09-27 10:30:00,80.42,80.44,80.29,80.31,43071.0,76.3566,76.3756,76.2332,76.2522,43071.0
2019-09-27 10:35:00,80.31,80.48,80.3,80.48,22660.0,76.2522,76.4136,76.2427,76.4136,22660.0
2019-09-27 10:40:00,80.49,80.54,80.48,80.54,38899.0,76.4231,76.4705,76.4136,76.4705,38899.0
2019-09-27 10:45:00,80.55,80.63,80.51,80.6,87605.0,76.48,76.556,76.442,76.5275,87605.0
2019-09-27 10:50:00,80.61,80.62,80.57,80.59,60883.0,76.537,76.5465,76.499,76.518,60883.0
2019-09-27 10:55:00,80.59,80.72,80.59,80.7,53495.0,76.518,76.6414,76.518,76.6224,53495.0
2019-09-27 11:00:00,80.7,80.75,80.66,80.71,27959.0,76.6224,76.6699,76.5845,76.6319,27959.0
2019-09-27 11:05:00,80.7,80.75,80.7,80.73,39794.0,76.6224,76.6699,76.6224,76.6509,39794.0
2019-09-27 11:10:00,80.74,80.8,80.71,80.8,36497.0,76.6604,76.7174,76.6319,76.7174,36497.0
2019-09-27 11:15:00,80.8,80.81,80.66,80.66,90617.0,76.7174,76.7269,76.5845,76.5845,90617.0
2019-09-27 11:20:00,80.66,80.74,80.65,80.72,20945.0,76.5845,76.6604,76.575,76.6414,20945.0
2019-09-27 11:25:00,80.72,80.75,80.71,80.73,21060.0,76.6414,76.6699,76.6319,76.6509,21060.0
2019-09-27 11:30:00,80.73,80.73,80.64,80.71,22713.0,76.6509,76.6509,76.5655,76.6319,22713.0
2019-09-27 11:35:00,80.71,80.72,79.84,80.15,734703.0,76.6319,76.6414,75.8059,76.1002,734703.0
2019-09-27 11:40:00,80.14,80.31,80.05,80.14,331582.0,76.0907,76.2522,76.0053,76.0907,331582.0
2019-09-27 11:45:00,80.13,80.26,80.08,80.23,256146.0,76.0812,76.2047,76.0338,76.1762,256146.0
2019-09-27 11:50:00,80.23,80.26,80.15,80.26,121930.0,76.1762,76.2047,76.1002,76.2047,121930.0
2019-09-27 11:55:00,80.26,80.7,80.26,80.45,378074.0,76.2047,76.6224,76.2047,76.3851,378074.0
2019-09-27 12:00:00,80.44,80.46,80.29,80.31,86283.0,76.3756,76.3946,76.2332,76.2522,86283.0
2019-09-27 12:05:00,80.32,80.37,80.24,80.35,62936.0,76.2616,76.3091,76.1857,76.2901,62936.0
2019-09-27 12:10:00,80.35,80.49,80.33,80.44,271086.0,76.2901,76.4231,76.2711,76.3756,271086.0
2019-09-27 12:15:00,80.44,80.49,80.2,80.21,203084.0,76.3756,76.4231,76.1477,76.1572,203084.0
2019-09-27 12:20:00,80.21,80.31,80.2,80.24,206377.0,76.1572,76.2522,76.1477,76.1857,206377.0
2019-09-27 12:25:00,80.23,80.26,80.17,80.22,221542.0,76.1762,76.2047,76.1192,76.1667,221542.0
2019-09-27 12:30:00,80.21,80.21,80.1,80.15,150361.0,76.1572,76.1572,76.0528,76.1002,150361.0
2019-09-27 12:35:00,80.14,80.2,80.14,80.17,60562.0,76.0907,76.1477,76.0907,76.1192,60562.0
2019-09-27 12:40:00,80.18,80.27,80.06,80.08,69642.0,76.1287,76.2142,76.0148,76.0338,69642.0
2019-09-27 12:45:00,80.09,80.11,79.94,79.94,100628.0,76.0433,76.0623,75.9008,75.9008,100628.0
2019-09-27 12:50:00,79.93,80.05,79.9,79.92,77210.0,75.8914,76.0053,75.8629,75.8819,77210.0
2019-09-27 12:55:00,79.92,79.98,79.71,79.72,210180.0,75.8819,75.9388,75.6825,75.692,210180.0
2019-09-27 13:00:00,79.71,79.8,79.65,79.79,220601.0,75.6825,75.7679,75.6255,75.7584,220601.0
2019-09-27 13:05:00,79.79,79.93,79.74,79.88,211391.0,75.7584,75.8914,75.711,75.8439,211391.0
2019-09-27 13:10:00,79.88,79.92,79.82,79.83,64657.0,75.8439,75.8819,75.7869,75.7964,64657.0
2019-09-27 13:15:00,79.83,79.84,79.68,79.72,101477.0,75.7964,75.8059,75.654,75.692,101477.0
2019-09-27 13:20:00,79.72,79.77,79.64,79.67,49856.0,75.692,75.7394,75.616,75.6445,49856.0
2019-09-27 13:25:00,79.67,79.76,79.64,79.76,68865.0,75.6445,75.7299,75.616,75.7299,68865.0
2019-09-27 13:30:00,79.76,79.76,79.62,79.69,65709.0,75.7299,75.7299,75.597,75.6635,65709.0
2019-09-27 13:35:00,79.69,79.72,79.62,79.69,59703.0,75.6635,75.692,75.597,75.6635,59703.0
2019-09-27 13:40:00,79.7,79.84,79.69,79.79,102932.0,75.673,75.8059,75.6635,75.7584,102932.0
2019-09-27 13:45:00,79.78,79.78,79.64,79.66,64217.0,75.7489,75.7489,75.616,75.635,64217.0
2019-09-27 13:50:00,79.66,79.73,79.55,79.69,168271.0,75.635,75.7015,75.5306,75.6635,168271.0
2019-09-27 13:55:00,79.7,79.8,79.68,79.77,153125.0,75.673,75.7679,75.654,75.7394,153125.0
2019-09-27 14:00:00,79.78,79.78,79.62,79.68,122472.0,75.7489,75.7489,75.597,75.654,122472.0
2019-09-27 14:05:00,79.67,79.69,79.57,79.58,83729.0,75.6445,75.6635,75.5495,75.559,83729.0
2019-09-27 14:10:00,79.59,79.6,79.48,79.58,108364.0,75.5685,75.578,75.4641,75.559,108364.0
2019-09-27 14:15:00,79.58,79.58,79.46,79.52,72714.0,75.559,75.559,75.4451,75.5021,72714.0
2019-09-27 14:20:00,79.53,79.59,79.45,79.46,212327.0,75.5116,75.5685,75.4356,75.4451,212327.0
2019-09-27 14:25:00,79.47,79.53,79.39,79.45,92372.0,75.4546,75.5116,75.3786,75.4356,92372.0
2019-09-27 14:30:00,79.44,79.46,79.35,79.37,122451.0,75.4261,75.4451,75.3407,75.3596,122451.0
2019-09-27 14:35:00,79.36,79.48,79.36,79.39,316729.0,75.3502,75.4641,75.3502,75.3786,316729.0
2019-09-27 14:40:00,79.39,79.43,79.35,79.35,67760.0,75.3786,75.4166,75.3407,75.3407,67760.0
2019-09-27 14:45:00,79.36,79.38,79.21,79.21,100201.0,75.3502,75.3691,75.2077,75.2077,100201.0
2019-09-27 14:50:00,79.21,79.23,79.09,79.15,104352.0,75.2077,75.2267,75.0938,75.1508,104352.0
2019-09-27 14:55:00,79.15,79.27,79.15,79.23,180052.0,75.1508,75.2647,75.1508,75.2267,180052.0
2019-09-27 15:00:00,79.23,79.34,79.22,79.3,143622.0,75.2267,75.3312,75.2172,75.2932,143622.0
2019-09-27 15:05:00,79.3,79.33,79.19,79.26,174406.0,75.2932,75.3217,75.1887,75.2552,174406.0
2019-09-27 15:10:00,79.26,79.3,79.21,79.23,78959.0,75.2552,75.2932,75.2077,75.2267,78959.0
2019-09-27 15:15:00,79.22,79.45,79.22,79.42,180035.0,75.2172,75.4356,75.2172,75.4071,180035.0
2019-09-27 15:20:00,79.43,79.49,79.41,79.48,99470.0,75.4166,75.4736,75.3976,75.4641,99470.0
2019-09-27 15:25:00,79.48,79.48,79.34,79.36,210917.0,75.4641,75.4641,75.3312,75.3502,210917.0
2019-09-27 15:30:00,79.35,79.56,79.33,79.54,212416.0,75.3407,75.54,75.3217,75.5211,212416.0
2019-09-27 15:35:00,79.55,79.6,79.47,79.55,350469.0,75.5306,75.578,75.4546,75.5306,350469.0
2019-09-27 15:40:00,79.55,79.6,79.52,79.55,174187.0,75.5306,75.578,75.5021,75.5306,174187.0
2019-09-27 15:45:00,79.56,79.6,79.54,79.58,224789.0,75.54,75.578,75.5211,75.559,224789.0
2019-09-27 15:50:00,79.57,79.73,79.57,79.65,523148.0,75.5495,75.7015,75.5495,75.6255,523148.0
2019-09-27 15:55:00,79.65,79.71,79.54,79.69,813638.0,75.6255,75.6825,75.5211,75.6635,813638.0
2019-09-30 09:30:00,80.0,80.16,79.98,80.16,163661.0,75.9578,76.1097,75.9388,76.1097,163661.0
2019-09-30 09:35:00,80.17,80.19,79.92,79.94,220209.0,76.1192,76.1382,75.8819,75.9008,220209.0
2019-09-30 09:40:00,79.96,80.11,79.92,80.06,80803.0,75.9198,76.0623,75.8819,76.0148,80803.0
2019-09-30 09:45:00,80.07,80.17,79.98,80.16,96233.0,76.0243,76.1192,75.9388,76.1097,96233.0
2019-09-30 09:50:00,80.17,80.25,80.14,80.16,142225.0,76.1192,76.1952,76.0907,76.1097,142225.0
2019-09-30 09:55:00,80.18,80.2,80.08,80.14,86074.0,76.1287,76.1477,76.0338,76.0907,86074.0
2019-09-30 10:00:00,80.13,80.22,80.11,80.16,93350.0,76.0812,76.1667,76.0623,76.1097,93350.0
2019-09-30 10:05:00,80.15,80.18,80.07,80.12,55296.0,76.1002,76.1287,76.0243,76.0718,55296.0
2019-09-30 10:10:00,80.11,80.26,80.1,80.24,132097.0,76.0623,76.2047,76.0528,76.1857,132097.0
2019-09-30 10:15:00,80.24,80.32,80.17,80.17,74132.0,76.1857,76.2616,76.1192,76.1192,74132.0
2019-09-30 10:20:00,80.17,80.19,80.1,80.18,117695.0,76.1192,76.1382,76.0528,76.1287,117695.0
2019-09-30 10:25:00,80.18,80.2,80.12,80.17,79148.0,76.1287,76.1477,76.0718,76.1192,79148.0
2019-09-30 10:30:00,80.18,80.22,80.14,80.16,74974.0,76.1287,76.1667,76.0907,76.1097,74974.0
2019-09-30 10:35:00,80.16,80.21,80.14,80.19,65203.0,76.1097,76.1572,76.0907,76.1382,65203.0
2019-09-30 10:40:00,80.18,80.24,80.09,80.09,94294.0,76.1287,76.1857,76.0433,76.0433,94294.0
2019-09-30 10:45:00,80.1,80.17,80.07,80.16,140872.0,76.0528,76.1192,76.0243,76.1097,140872.0
2019-09-30 10:50:00,80.15,80.26,80.13,80.26,121280.0,76.1002,76.2047,76.0812,76.2047,121280.0
2019-09-30 10:55:00,80.27,80.29,80.22,80.28,68392.0,76.2142,76.2332,76.1667,76.2237,68392.0
2019-09-30 11:00:00,80.28,80.34,80.22,80.23,135880.0,76.2237,76.2806,76.1667,76.1762,135880.0
2019-09-30 11:05:00,80.22,80.3,80.19,80.3,63817.0,76.1667,76.2427,76.1382,76.2427,63817.0
2019-09-30 11:10:00,80.31,80.35,80.27,80.29,41084.0,76.2522,76.2901,76.2142,76.2332,41084.0
2019-09-30 11:15:00,80.28,80.38,80.26,80.29,54545.0,76.2237,76.3186,76.2047,76.2332,54545.0
2019-09-30 11:20:00,80.3,80.36,80.29,80.33,34213.0,76.2427,76.2996,76.2332,76.2711,34213.0
2019-09-30 11:25:00,80.33,80.46,80.32,80.45,94611.0,76.2711,76.3946,76.2616,76.3851,94611.0
2019-09-30 11:30:00,80.45,80.46,80.39,80.44,61064.0,76.3851,76.3946,76.3281,76.3756,61064.0
2019-09-30 11:35:00,80.44,80.45,80.39,80.4,46517.0,76.3756,76.3851,76.3281,76.3376,46517.0
2019-09-30 11:40:00,80.39,80.49,80.39,80.46,137342.0,76.3281,76.4231,76.3281,76.3946,137342.0
2019-09-30 11:45:00,80.46,80.48,80.42,80.43,23376.0,76.3946,76.4136,76.3566,76.3661,23376.0
2019-09-30 11:50:00,80.43,80.46,80.41,80.41,39481.0,76.3661,76.3946,76.3471,76.3471,39481.0
2019-09-30 11:55:00,80.41,80.45,80.4,80.45,23468.0,76.3471,76.3851,76.3376,76.3851,23468.0
2019-09-30 12:00:00,80.46,80.53,80.43,80.48,79166.0,76.3946,76.461,76.3661,76.4136,79166.0
2019-09-30 12:05:00,80.48,80.49,80.44,80.48,35206.0,76.4136,76.4231,76.3756,76.4136,35206.0
2019-09-30 12:10:00,80.48,80.56,80.47,80.53,65784.0,76.4136,76.4895,76.4041,76.461,65784.0
2019-09-30 12:15:00,80.52,80.55,80.5,80.55,23505.0,76.4515,76.48,76.4326,76.48,23505.0
2019-09-30 12:20:00,80.55,80.6,80.53,80.59,45187.0,76.48,76.5275,76.461,76.518,45187.0
2019-09-30 12:25:00,80.6,80.64,80.58,80.62,51389.0,76.5275,76.5655,76.5085,76.5465,51389.0
2019-09-30 12:30:00,80.63,80.67,80.6,80.61,16190.0,76.556,76.594,76.5275,76.537,16190.0
2019-09-30 12:35:00,80.6,80.64,80.58,80.6,28186.0,76.5275,76.5655,76.5085,76.5275,28186.0
2019-09-30 12:40:00,80.61,80.68,80.6,80.67,29153.0,76.537,76.6035,76.5275,76.594,29153.0
2019-09-30 12:45:00,80.68,80.7,80.65,80.67,252597.0,76.6035,76.6224,76.575,76.594,252597.0
2019-09-30 12:50:00,80.67,80.68,80.62,80.63,108414.0,76.594,76.6035,76.5465,76.556,108414.0
2019-09-30 12:55:00,80.63,80.67,80.61,80.64,126328.0,76.556,76.594,76.537,76.5655,126328.0
2019-09-30 13:00:00,80.64,80.69,80.64,80.68,71882.0,76.5655,76.613,76.5655,76.6035,71882.0
2019-09-30 13:05:00,80.68,80.69,80.64,80.65,27829.0,76.6035,76.613,76.5655,76.575,27829.0
2019-09-30 13:10:00,80.65,80.68,80.63,80.66,52589.0,76.575,76.6035,76.556,76.5845,52589.0
2019-09-30 13:15:00,80.67,80.69,80.66,80.67,31436.0,76.594,76.613,76.5845,76.594,31436.0
2019-09-30 13:20:00,80.68,80.72,80.65,80.65,39416.0,76.6035,76.6414,76.575,76.575,39416.0
2019-09-30 13:25:00,80.65,80.65,80.59,80.6,49794.0,76.575,76.575,76.518,76.5275,49794.0
2019-09-30 13:30:00,80.61,80.65,80.6,80.65,29627.0,76.537,76.575,76.5275,76.575,29627.0
2019-09-30 13:35:00,80.65,80.65,80.58,80.62,53562.0,76.575,76.575,76.5085,76.5465,53562.0
2019-09-30 13:40:00,80.62,80.64,80.61,80.61,19847.0,76.5465,76.5655,76.537,76.537,19847.0
2019-09-30 13:45:00,80.61,80.7,80.6,80.7,42889.0,76.537,76.6224,76.5275,76.6224,42889.0
2019-09-30 13:50:00,80.71,80.71,80.67,80.67,33111.0,76.6319,76.6319,76.594,76.594,33111.0
2019-09-30 13:55:00,80.66,80.69,80.65,80.67,18064.0,76.5845,76.613,76.575,76.594,18064.0
2019-09-30 14:00:00,80.67,80.69,80.62,80.66,52938.0,76.594,76.613,76.5465,76.5845,52938.0
2019-09-30 14:05:00,80.66,80.69,80.65,80.68,47462.0,76.5845,76.613,76.575,76.6035,47462.0
2019-09-30 14:10:00,80.68,80.7,80.61,80.66,89285.0,76.6035,76.6224,76.537,76.5845,89285.0
2019-09-30 14:15:00,80.66,80.68,80.65,80.67,33536.0,76.5845,76.6035,76.575,76.594,33536.0
2019-09-30 14:20:00,80.67,80.68,80.63,80.66,45779.0,76.594,76.6035,76.556,76.5845,45779.0
2019-09-30 14:25:00,80.66,80.67,80.62,80.64,60057.0,76.5845,76.594,76.5465,76.5655,60057.0
2019-09-30 14:30:00,80.64,80.65,80.6,80.64,37286.0,76.5655,76.575,76.5275,76.5655,37286.0
2019-09-30 14:35:00,80.64,80.64,80.56,80.56,119902.0,76.5655,76.5655,76.4895,76.4895,119902.0
2019-09-30 14:40:00,80.57,80.65,80.57,80.63,76864.0,76.499,76.575,76.499,76.556,76864.0
2019-09-30 14:45:00,80.63,80.66,80.62,80.63,49780.0,76.556,76.5845,76.5465,76.556,49780.0
2019-09-30 14:50:00,80.63,80.65,80.6,80.61,33172.0,76.556,76.575,76.5275,76.537,33172.0
2019-09-30 14:55:00,80.6,80.63,80.56,80.56,45416.0,76.5275,76.556,76.4895,76.4895,45416.0
2019-09-30 15:00:00,80.56,80.59,80.49,80.5,86792.0,76.4895,76.518,76.4231,76.4326,86792.0
2019-09-30 15:05:00,80.51,80.57,80.5,80.55,65919.0,76.442,76.499,76.4326,76.48,65919.0
2019-09-30 15:10:00,80.55,80.57,80.52,80.56,60264.0,76.48,76.499,76.4515,76.4895,60264.0
2019-09-30 15:15:00,80.56,80.61,80.54,80.58,323075.0,76.4895,76.537,76.4705,76.5085,323075.0
2019-09-30 15:20:00,80.58,80.6,80.53,80.6,69966.0,76.5085,76.5275,76.461,76.5275,69966.0
2019-09-30 15:25:00,80.59,80.63,80.55,80.56,68854.0,76.518,76.556,76.48,76.4895,68854.0
2019-09-30 15:30:00,80.56,80.57,80.46,80.47,123832.0,76.4895,76.499,76.3946,76.4041,123832.0
2019-09-30 15:35:00,80.47,80.52,80.45,80.52,115705.0,76.4041,76.4515,76.3851,76.4515,115705.0
2019-09-30 15:40:00,80.52,80.57,80.48,80.57,140751.0,76.4515,76.499,76.4136,76.499,140751.0
2019-09-30 15:45:00,80.56,80.6,80.42,80.49,1720919.0,76.4895,76.5275,76.3566,76.4231,1720919.0
2019-09-30 15:50:00,80.49,80.6,80.46,80.51,1069307.0,76.4231,76.5275,76.3946,76.442,1069307.0
2019-09-30 15:55:00,80.51,80.64,80.49,80.52,1856536.0,76.442,76.5655,76.4231,76.4515,1856536.0
2019-10-01 09:30:00,80.89,81.14,80.87,81.1,186162.0,76.8028,77.0402,76.7839,77.0022,186162.0
2019-10-01 09:35:00,81.1,81.27,81.06,81.26,139741.0,77.0022,77.1636,76.9643,77.1542,139741.0
2019-10-01 09:40:00,81.27,81.36,81.19,81.31,82486.0,77.1636,77.2491,77.0877,77.2016,82486.0
2019-10-01 09:45:00,81.32,81.39,81.31,81.36,132796.0,77.2111,77.2776,77.2016,77.2491,132796.0
2019-10-01 09:50:00,81.37,81.4,81.32,81.37,96919.0,77.2586,77.2871,77.2111,77.2586,96919.0
2019-10-01 09:55:00,81.36,81.43,81.36,81.36,61307.0,77.2491,77.3156,77.2491,77.2491,61307.0
2019-10-01 10:00:00,81.36,81.36,80.99,81.01,558277.0,77.2491,77.2491,76.8978,76.9168,558277.0
2019-10-01 10:05:00,80.99,80.99,80.74,80.78,379101.0,76.8978,76.8978,76.6604,76.6984,379101.0
2019-10-01 10:10:00,80.77,80.86,80.64,80.68,307007.0,76.6889,76.7744,76.5655,76.6035,307007.0
2019-10-01 10:15:00,80.69,80.81,80.66,80.66,290478.0,76.613,76.7269,76.5845,76.5845,290478.0
2019-10-01 10:20:00,80.67,80.68,80.52,80.66,371471.0,76.594,76.6035,76.4515,76.5845,371471.0
2019-10-01 10:25:00,80.66,80.81,80.6,80.8,365572.0,76.5845,76.7269,76.5275,76.7174,365572.0
2019-10-01 10:30:00,80.81,80.85,80.75,80.83,69144.0,76.7269,76.7649,76.6699,76.7459,69144.0
2019-10-01 10:35:00,80.83,80.84,80.72,80.83,238440.0,76.7459,76.7554,76.6414,76.7459,238440.0
2019-10-01 10:40:00,80.82,80.84,80.64,80.67,110947.0,76.7364,76.7554,76.5655,76.594,110947.0
2019-10-01 10:45:00,80.67,80.79,80.61,80.62,145082.0,76.594,76.7079,76.537,76.5465,145082.0
2019-10-01 10:50:00,80.61,80.71,80.56,80.69,82160.0,76.537,76.6319,76.4895,76.613,82160.0
2019-10-01 10:55:00,80.66,80.67,80.44,80.47,83867.0,76.5845,76.594,76.3756,76.4041,83867.0
2019-10-01 11:00:00,80.46,80.47,80.33,80.39,339976.0,76.3946,76.4041,76.2711,76.3281,339976.0
2019-10-01 11:05:00,80.38,80.49,80.32,80.49,62754.0,76.3186,76.4231,76.2616,76.4231,62754.0
2019-10-01 11:10:00,80.49,80.5,80.4,80.43,68838.0,76.4231,76.4326,76.3376,76.3661,68838.0
2019-10-01 11:15:00,80.41,80.48,80.38,80.44,55463.0,76.3471,76.4136,76.3186,76.3756,55463.0
2019-10-01 11:20:00,80.44,80.56,80.42,80.53,94131.0,76.3756,76.4895,76.3566,76.461,94131.0
2019-10-01 11:25:00,80.53,80.58,80.48,80.55,47649.0,76.461,76.5085,76.4136,76.48,47649.0
2019-10-01 11:30:00,80.58,80.58,80.5,80.51,107115.0,76.5085,76.5085,76.4326,76.442,107115.0
2019-10-01 11:35:00,80.51,80.54,80.42,80.45,59436.0,76.442,76.4705,76.3566,76.3851,59436.0
2019-10-01 11:40:00,80.45,80.46,80.29,80.41,201725.0,76.3851,76.3946,76.2332,76.3471,201725.0
2019-10-01 11:45:00,80.4,80.42,80.27,80.27,105332.0,76.3376,76.3566,76.2142,76.2142,105332.0
2019-10-01 11:50:00,80.26,80.35,80.26,80.27,80591.0,76.2047,76.2901,76.2047,76.2142,80591.0
2019-10-01 11:55:00,80.27,80.32,80.23,80.3,75894.0,76.2142,76.2616,76.1762,76.2427,75894.0
2019-10-01 12:00:00,80.28,80.29,80.17,80.17,121493.0,76.2237,76.2332,76.1192,76.1192,121493.0
2019-10-01 12:05:00,80.17,80.17,80.07,80.09,113042.0,76.1192,76.1192,76.0243,76.0433,113042.0
2019-10-01 12:10:00,80.09,80.1,79.98,79.99,152595.0,76.0433,76.0528,75.9388,75.9483,152595.0
2019-10-01 12:15:00,79.99,80.14,79.97,80.11,87798.0,75.9483,76.0907,75.9293,76.0623,87798.0
2019-10-01 12:20:00,80.11,80.17,80.04,80.06,151993.0,76.0623,76.1192,75.9958,76.0148,151993.0
2019-10-01 12:25:00,80.06,80.18,80.06,80.1,121166.0,76.0148,76.1287,76.0148,76.0528,121166.0
2019-10-01 12:30:00,80.1,80.15,80.07,80.1,42770.0,76.0528,76.1002,76.0243,76.0528,42770.0
2019-10-01 12:35:00,80.1,80.21,80.1,80.12,103785.0,76.0528,76.1572,76.0528,76.0718,103785.0
2019-10-01 12:40:00,80.12,80.23,80.12,80.22,57003.0,76.0718,76.1762,76.0718,76.1667,57003.0
2019-10-01 12:45:00,80.23,80.25,80.17,80.18,61945.0,76.1762,76.1952,76.1192,76.1287,61945.0
2019-10-01 12:50:00,80.18,80.23,80.13,80.13,41415.0,76.1287,76.1762,76.0812,76.0812,41415.0
2019-10-01 12:55:00,80.13,80.19,80.1,80.11,43859.0,76.0812,76.1382,76.0528,76.0623,43859.0
2019-10-01 13:00:00,80.09,80.12,80.05,80.1,32928.0,76.0433,76.0718,76.0053,76.0528,32928.0
2019-10-01 13:05:00,80.1,80.1,79.95,79.99,241016.0,76.0528,76.0528,75.9103,75.9483,241016.0
2019-10-01 13:10:00,79.99,79.99,79.92,79.94,69444.0,75.9483,75.9483,75.8819,75.9008,69444.0
2019-10-01 13:15:00,79.93,79.99,79.9,79.96,79427.0,75.8914,75.9483,75.8629,75.9198,79427.0
2019-10-01 13:20:00,79.97,80.01,79.89,79.9,61180.0,75.9293,75.9673,75.8534,75.8629,61180.0
2019-10-01 13:25:00,79.91,79.98,79.89,79.91,40094.0,75.8724,75.9388,75.8534,75.8724,40094.0
2019-10-01 13:30:00,79.9,79.91,79.75,79.79,90967.0,75.8629,75.8724,75.7204,75.7584,90967.0
2019-10-01 13:35:00,79.78,79.85,79.77,79.83,51520.0,75.7489,75.8154,75.7394,75.7964,51520.0
2019-10-01 13:40:00,79.83,79.88,79.81,79.87,81176.0,75.7964,75.8439,75.7774,75.8344,81176.0
2019-10-01 13:45:00,79.86,79.91,79.85,79.9,93537.0,75.8249,75.8724,75.8154,75.8629,93537.0
2019-10-01 13:50:00,79.89,79.91,79.82,79.84,78189.0,75.8534,75.8724,75.7869,75.8059,78189.0
2019-10-01 13:55:00,79.83,79.85,79.81,79.83,44511.0,75.7964,75.8154,75.7774,75.7964,44511.0
2019-10-01 14:00:00,79.83,79.95,79.79,79.92,107852.0,75.7964,75.9103,75.7584,75.8819,107852.0
2019-10-01 14:05:00,79.9,79.91,79.79,79.81,90694.0,75.8629,75.8724,75.7584,75.7774,90694.0
2019-10-01 14:10:00,79.81,79.92,79.81,79.9,51236.0,75.7774,75.8819,75.7774,75.8629,51236.0
2019-10-01 14:15:00,79.9,79.92,79.87,79.9,24394.0,75.8629,75.8819,75.8344,75.8629,24394.0
2019-10-01 14:20:00,79.91,79.98,79.9,79.98,40083.0,75.8724,75.9388,75.8629,75.9388,40083.0
2019-10-01 14:25:00,79.98,79.99,79.92,79.94,54068.0,75.9388,75.9483,75.8819,75.9008,54068.0
2019-10-01 14:30:00,79.95,80.12,79.94,80.12,210059.0,75.9103,76.0718,75.9008,76.0718,210059.0
2019-10-01 14:35:00,80.13,80.13,80.02,80.07,74065.0,76.0812,76.0812,75.9768,76.0243,74065.0
2019-10-01 14:40:00,80.06,80.11,80.05,80.09,36661.0,76.0148,76.0623,76.0053,76.0433,36661.0
2019-10-01 14:45:00,80.09,80.15,80.09,80.12,82674.0,76.0433,76.1002,76.0433,76.0718,82674.0
2019-10-01 14:50:00,80.11,80.11,80.06,80.1,63181.0,76.0623,76.0623,76.0148,76.0528,63181.0
2019-10-01 14:55:00,80.09,80.11,80.02,80.06,54466.0,76.0433,76.0623,75.9768,76.0148,54466.0
2019-10-01 15:00:00,80.06,80.09,80.01,80.05,145726.0,76.0148,76.0433,75.9673,76.0053,145726.0
2019-10-01 15:05:00,80.05,80.18,80.04,80.15,107463.0,76.0053,76.1287,75.9958,76.1002,107463.0
2019-10-01 15:10:00,80.14,80.14,79.98,80.0,85995.0,76.0907,76.0907,75.9388,75.9578,85995.0
2019-10-01 15:15:00,80.0,80.04,79.95,80.0,92836.0,75.9578,75.9958,75.9103,75.9578,92836.0
2019-10-01 15:20:00,80.0,80.02,79.96,80.0,56083.0,75.9578,75.9768,75.9198,75.9578,56083.0
2019-10-01 15:25:00,80.0,80.08,80.0,80.07,89015.0,75.9578,76.0338,75.9578,76.0243,89015.0
2019-10-01 15:30:00,80.06,80.07,79.94,80.02,276466.0,76.0148,76.0243,75.9008,75.9768,276466.0
2019-10-01 15:35:00,80.02,80.03,79.91,79.93,135363.0,75.9768,75.9863,75.8724,75.8914,135363.0
2019-10-01 15:40:00,79.93,79.94,79.85,79.92,118045.0,75.8914,75.9008,75.8154,75.8819,118045.0
2019-10-01 15:45:00,79.92,79.95,79.79,79.83,211713.0,75.8819,75.9103,75.7584,75.7964,211713.0
2019-10-01 15:50:00,79.83,79.9,79.8,79.89,334220.0,75.7964,75.8629,75.7679,75.8534,334220.0
2019-10-01 15:55:00,79.88,79.92,79.77,79.82,770046.0,75.8439,75.8819,75.7394,75.7869,770046.0
2019-10-02 09:30:00,79.25,79.27,79.0,79.01,296938.0,75.2457,75.2647,75.0083,75.0178,296938.0
2019-10-02 09:35:00,79.0,79.03,78.81,78.84,530335.0,75.0083,75.0368,74.8279,74.8564,530335.0
2019-10-02 09:40:00,78.83,78.91,78.75,78.81,289059.0,74.8469,74.9229,74.771,74.8279,289059.0
2019-10-02 09:45:00,78.8,78.9,78.72,78.8,145894.0,74.8184,74.9134,74.7425,74.8184,145894.0
2019-10-02 09:50:00,78.79,78.79,78.58,78.67,186510.0,74.809,74.809,74.6096,74.695,186510.0
2019-10-02 09:55:00,78.67,78.69,78.52,78.68,234938.0,74.695,74.714,74.5526,74.7045,234938.0
2019-10-02 10:00:00,78.67,78.67,78.36,78.54,518877.0,74.695,74.695,74.4007,74.5716,518877.0
2019-10-02 10:05:00,78.54,78.71,78.52,78.63,205344.0,74.5716,74.733,74.5526,74.657,205344.0
2019-10-02 10:10:00,78.61,78.73,78.57,78.68,130567.0,74.638,74.752,74.6001,74.7045,130567.0
2019-10-02 10:15:00,78.67,78.76,78.64,78.66,374928.0,74.695,74.7805,74.6665,74.6855,374928.0
2019-10-02 10:20:00,78.66,78.73,78.53,78.54,404596.0,74.6855,74.752,74.5621,74.5716,404596.0
2019-10-02 10:25:00,78.53,78.53,78.41,78.45,137866.0,74.5621,74.5621,74.4482,74.4861,137866.0
2019-10-02 10:30:00,78.45,78.46,78.15,78.23,404509.0,74.4861,74.4956,74.2013,74.2773,404509.0
2019-10-02 10:35:00,78.23,78.31,78.15,78.21,406539.0,74.2773,74.3532,74.2013,74.2583,406539.0
2019-10-02 10:40:00,78.21,78.26,78.07,78.18,382338.0,74.2583,74.3057,74.1253,74.2298,382338.0
2019-10-02 10:45:00,78.16,78.18,77.99,78.03,220949.0,74.2108,74.2298,74.0494,74.0874,220949.0
2019-10-02 10:50:00,78.02,78.26,78.01,78.26,303827.0,74.0779,74.3057,74.0684,74.3057,303827.0
2019-10-02 10:55:00,78.25,78.32,78.19,78.19,223951.0,74.2962,74.3627,74.2393,74.2393,223951.0
2019-10-02 11:00:00,78.2,78.37,78.15,78.31,220541.0,74.2488,74.4102,74.2013,74.3532,220541.0
2019-10-02 11:05:00,78.33,78.33,78.25,78.27,73783.0,74.3722,74.3722,74.2962,74.3152,73783.0
2019-10-02 11:10:00,78.27,78.27,78.11,78.14,119491.0,74.3152,74.3152,74.1633,74.1918,119491.0
2019-10-02 11:15:00,78.14,78.25,78.09,78.22,205922.0,74.1918,74.2962,74.1443,74.2678,205922.0
2019-10-02 11:20:00,78.24,78.28,78.11,78.25,221830.0,74.2867,74.3247,74.1633,74.2962,221830.0
2019-10-02 11:25:00,78.24,78.26,78.12,78.17,149040.0,74.2867,74.3057,74.1728,74.2203,149040.0
2019-10-02 11:30:00,78.17,78.22,78.03,78.04,392999.0,74.2203,74.2678,74.0874,74.0969,392999.0
2019-10-02 11:35:00,78.06,78.16,77.95,78.14,310678.0,74.1158,74.2108,74.0114,74.1918,310678.0
2019-10-02 11:40:00,78.13,78.18,78.11,78.15,122946.0,74.1823,74.2298,74.1633,74.2013,122946.0
2019-10-02 11:45:00,78.17,78.21,78.06,78.09,123009.0,74.2203,74.2583,74.1158,74.1443,123009.0
2019-10-02 11:50:00,78.09,78.2,78.06,78.18,340435.0,74.1443,74.2488,74.1158,74.2298,340435.0
2019-10-02 11:55:00,78.17,78.22,78.14,78.17,110132.0,74.2203,74.2678,74.1918,74.2203,110132.0
2019-10-02 12:00:00,78.17,78.19,78.06,78.13,55296.0,74.2203,74.2393,74.1158,74.1823,55296.0
2019-10-02 12:05:00,78.14,78.17,78.11,78.14,105052.0,74.1918,74.2203,74.1633,74.1918,105052.0
2019-10-02 12:10:00,78.14,78.14,78.01,78.03,126593.0,74.1918,74.1918,74.0684,74.0874,126593.0
2019-10-02 12:15:00,78.03,78.07,77.96,78.04,138266.0,74.0874,74.1253,74.0209,74.0969,138266.0
2019-10-02 12:20:00,78.04,78.04,77.96,78.02,65121.0,74.0969,74.0969,74.0209,74.0779,65121.0
2019-10-02 12:25:00,78.0,78.02,77.98,78.01,35967.0,74.0589,74.0779,74.0399,74.0684,35967.0
2019-10-02 12:30:00,77.99,78.02,77.94,77.95,49102.0,74.0494,74.0779,74.0019,74.0114,49102.0
2019-10-02 12:35:00,77.95,77.95,77.83,77.86,260071.0,74.0114,74.0114,73.8975,73.9259,260071.0
2019-10-02 12:40:00,77.87,77.88,77.8,77.86,74605.0,73.9354,73.9449,73.869,73.9259,74605.0
2019-10-02 12:45:00,77.85,77.86,77.74,77.76,111829.0,73.9165,73.9259,73.812,73.831,111829.0
2019-10-02 12:50:00,77.76,77.77,77.72,77.73,192867.0,73.831,73.8405,73.793,73.8025,192867.0
2019-10-02 12:55:00,77.73,77.83,77.69,77.81,280555.0,73.8025,73.8975,73.7645,73.8785,280555.0
2019-10-02 13:00:00,77.81,77.89,77.74,77.87,116087.0,73.8785,73.9544,73.812,73.9354,116087.0
2019-10-02 13:05:00,77.88,77.96,77.85,77.96,381885.0,73.9449,74.0209,73.9165,74.0209,381885.0
2019-10-02 13:10:00,77.96,78.09,77.96,78.04,333799.0,74.0209,74.1443,74.0209,74.0969,333799.0
2019-10-02 13:15:00,78.04,78.06,77.99,78.02,100618.0,74.0969,74.1158,74.0494,74.0779,100618.0
2019-10-02 13:20:00,78.01,78.04,77.97,77.99,102525.0,74.0684,74.0969,74.0304,74.0494,102525.0
2019-10-02 13:25:00,78.0,78.1,77.99,78.06,83407.0,74.0589,74.1538,74.0494,74.1158,83407.0
2019-10-02 13:30:00,78.05,78.08,77.93,77.95,138025.0,74.1063,74.1348,73.9924,74.0114,138025.0
2019-10-02 13:35:00,77.95,78.01,77.91,77.99,102325.0,74.0114,74.0684,73.9734,74.0494,102325.0
2019-10-02 13:40:00,77.99,78.03,77.96,77.96,111254.0,74.0494,74.0874,74.0209,74.0209,111254.0
2019-10-02 13:45:00,77.95,77.96,77.87,77.89,176696.0,74.0114,74.0209,73.9354,73.9544,176696.0
2019-10-02 13:50:00,77.9,77.94,77.86,77.93,80450.0,73.9639,74.0019,73.9259,73.9924,80450.0
2019-10-02 13:55:00,77.93,77.98,77.91,77.93,105797.0,73.9924,74.0399,73.9734,73.9924,105797.0
2019-10-02 14:00:00,77.92,78.04,77.86,78.01,280575.0,73.9829,74.0969,73.9259,74.0684,280575.0
2019-10-02 14:05:00,78.01,78.04,77.93,77.99,183739.0,74.0684,74.0969,73.9924,74.0494,183739.0
2019-10-02 14:10:00,78.0,78.02,77.94,77.99,126569.0,74.0589,74.0779,74.0019,74.0494,126569.0
2019-10-02 14:15:00,78.0,78.13,78.0,78.11,203605.0,74.0589,74.1823,74.0589,74.1633,203605.0
2019-10-02 14:20:00,78.12,78.23,78.12,78.23,159497.0,74.1728,74.2773,74.1728,74.2773,159497.0
2019-10-02 14:25:00,78.22,78.22,78.13,78.13,142524.0,74.2678,74.2678,74.1823,74.1823,142524.0
2019-10-02 14:30:00,78.13,78.17,78.09,78.17,135787.0,74.1823,74.2203,74.1443,74.2203,135787.0
2019-10-02 14:35:00,78.17,78.18,78.08,78.15,127799.0,74.2203,74.2298,74.1348,74.2013,127799.0
2019-10-02 14:40:00,78.16,78.24,78.12,78.21,117877.0,74.2108,74.2867,74.1728,74.2583,117877.0
2019-10-02 14:45:00,78.22,78.36,78.21,78.32,277772.0,74.2678,74.4007,74.2583,74.3627,277772.0
2019-10-02 14:50:00,78.3,78.34,78.23,78.23,75113.0,74.3437,74.3817,74.2773,74.2773,75113.0
2019-10-02 14:55:00,78.23,78.3,78.22,78.3,69276.0,74.2773,74.3437,74.2678,74.3437,69276.0
2019-10-02 15:00:00,78.31,78.34,78.18,78.19,229454.0,74.3532,74.3817,74.2298,74.2393,229454.0
2019-10-02 15:05:00,78.2,78.27,78.17,78.23,141681.0,74.2488,74.3152,74.2203,74.2773,141681.0
2019-10-02 15:10:00,78.24,78.44,78.23,78.4,385589.0,74.2867,74.4766,74.2773,74.4387,385589.0
2019-10-02 15:15:00,78.4,78.51,78.36,78.45,139781.0,74.4387,74.5431,74.4007,74.4861,139781.0
2019-10-02 15:20:00,78.45,78.53,78.39,78.47,429623.0,74.4861,74.5621,74.4292,74.5051,429623.0
2019-10-02 15:25:00,78.48,78.51,78.36,78.36,305108.0,74.5146,74.5431,74.4007,74.4007,305108.0
2019-10-02 15:30:00,78.36,78.46,78.29,78.44,504466.0,74.4007,74.4956,74.3342,74.4766,504466.0
2019-10-02 15:35:00,78.44,78.47,78.35,78.37,218380.0,74.4766,74.5051,74.3912,74.4102,218380.0
2019-10-02 15:40:00,78.37,78.5,78.36,78.42,361567.0,74.4102,74.5336,74.4007,74.4577,361567.0
2019-10-02 15:45:00,78.42,78.45,78.21,78.24,366154.0,74.4577,74.4861,74.2583,74.2867,366154.0
2019-10-02 15:50:00,78.24,78.35,78.16,78.34,591576.0,74.2867,74.3912,74.2108,74.3817,591576.0
2019-10-02 15:55:00,78.33,78.33,78.2,78.26,1541711.0,74.3722,74.3722,74.2488,74.3057,1541711.0
2019-10-03 09:30:00,78.25,78.48,78.07,78.48,446279.0,74.2962,74.5146,74.1253,74.5146,446279.0
2019-10-03 09:35:00,78.48,78.48,78.22,78.32,257228.0,74.5146,74.5146,74.2678,74.3627,257228.0
2019-10-03 09:40:00,78.32,78.32,78.17,78.23,135232.0,74.3627,74.3627,74.2203,74.2773,135232.0
2019-10-03 09:45:00,78.24,78.43,78.24,78.35,251344.0,74.2867,74.4671,74.2867,74.3912,251344.0
2019-10-03 09:50:00,78.35,78.39,78.25,78.28,117582.0,74.3912,74.4292,74.2962,74.3247,117582.0
2019-10-03 09:55:00,78.28,78.4,78.25,78.35,204880.0,74.3247,74.4387,74.2962,74.3912,204880.0
2019-10-03 10:00:00,78.35,78.35,77.42,77.56,965900.0,74.3912,74.3912,73.5082,73.6411,965900.0
2019-10-03 10:05:00,77.54,77.56,77.28,77.43,239893.0,73.6221,73.6411,73.3753,73.5177,239893.0
2019-10-03 10:10:00,77.41,77.56,77.3,77.5,189363.0,73.4987,73.6411,73.3942,73.5841,189363.0
2019-10-03 10:15:00,77.49,77.71,77.44,77.64,213017.0,73.5746,73.7835,73.5272,73.7171,213017.0
2019-10-03 10:20:00,77.64,77.85,77.58,77.78,262270.0,73.7171,73.9165,73.6601,73.85,262270.0
2019-10-03 10:25:00,77.77,78.2,77.73,77.99,688393.0,73.8405,74.2488,73.8025,74.0494,688393.0
2019-10-03 10:30:00,78.0,78.06,77.89,78.05,234904.0,74.0589,74.1158,73.9544,74.1063,234904.0
2019-10-03 10:35:00,78.04,78.22,77.96,78.14,286020.0,74.0969,74.2678,74.0209,74.1918,286020.0
2019-10-03 10:40:00,78.14,78.14,78.02,78.03,237886.0,74.1918,74.1918,74.0779,74.0874,237886.0
2019-10-03 10:45:00,78.0,78.17,77.92,77.94,158124.0,74.0589,74.2203,73.9829,74.0019,158124.0
2019-10-03 10:50:00,77.94,78.0,77.81,77.87,258780.0,74.0019,74.0589,73.8785,73.9354,258780.0
2019-10-03 10:55:00,77.85,78.19,77.82,78.15,193529.0,73.9165,74.2393,73.888,74.2013,193529.0
2019-10-03 11:00:00,78.14,78.57,78.05,78.5,407465.0,74.1918,74.6001,74.1063,74.5336,407465.0
2019-10-03 11:05:00,78.5,78.78,78.48,78.74,650038.0,74.5336,74.7995,74.5146,74.7615,650038.0
2019-10-03 11:10:00,78.74,78.82,78.63,78.77,500130.0,74.7615,74.8374,74.657,74.79,500130.0
2019-10-03 11:15:00,78.77,78.98,78.71,78.93,343845.0,74.79,74.9894,74.733,74.9419,343845.0
2019-10-03 11:20:00,78.91,78.93,78.77,78.77,205190.0,74.9229,74.9419,74.79,74.79,205190.0
2019-10-03 11:25:00,78.77,78.83,78.7,78.74,154894.0,74.79,74.8469,74.7235,74.7615,154894.0
2019-10-03 11:30:00,78.73,78.76,78.58,78.59,122772.0,74.752,74.7805,74.6096,74.6191,122772.0
2019-10-03 11:35:00,78.59,78.67,78.55,78.58,138152.0,74.6191,74.695,74.5811,74.6096,138152.0
2019-10-03 11:40:00,78.58,78.74,78.58,78.74,75674.0,74.6096,74.7615,74.6096,74.7615,75674.0
2019-10-03 11:45:00,78.74,78.75,78.6,78.63,78397.0,74.7615,74.771,74.6286,74.657,78397.0
2019-10-03 11:50:00,78.64,78.68,78.58,78.65,56120.0,74.6665,74.7045,74.6096,74.676,56120.0
2019-10-03 11:55:00,78.66,78.71,78.58,78.61,41389.0,74.6855,74.733,74.6096,74.638,41389.0
2019-10-03 12:00:00,78.62,78.71,78.61,78.67,64462.0,74.6475,74.733,74.638,74.695,64462.0
2019-10-03 12:05:00,78.68,78.81,78.68,78.77,54158.0,74.7045,74.8279,74.7045,74.79,54158.0
2019-10-03 12:10:00,78.78,78.86,78.74,78.83,50228.0,74.7995,74.8754,74.7615,74.8469,50228.0
2019-10-03 12:15:00,78.84,78.85,78.64,78.64,135273.0,74.8564,74.8659,74.6665,74.6665,135273.0
2019-10-03 12:20:00,78.64,78.77,78.64,78.76,40416.0,74.6665,74.79,74.6665,74.7805,40416.0
2019-10-03 12:25:00,78.76,78.93,78.76,78.87,110045.0,74.7805,74.9419,74.7805,74.8849,110045.0
2019-10-03 12:30:00,78.86,78.98,78.83,78.89,65307.0,74.8754,74.9894,74.8469,74.9039,65307.0
2019-10-03 12:35:00,78.9,78.98,78.87,78.97,27876.0,74.9134,74.9894,74.8849,74.9799,27876.0
2019-10-03 12:40:00,78.97,79.0,78.93,78.95,47390.0,74.9799,75.0083,74.9419,74.9609,47390.0
2019-10-03 12:45:00,78.96,79.08,78.96,79.03,104347.0,74.9704,75.0843,74.9704,75.0368,104347.0
2019-10-03 12:50:00,79.03,79.06,78.94,78.98,72535.0,75.0368,75.0653,74.9514,74.9894,72535.0
2019-10-03 12:55:00,78.99,79.09,78.99,79.04,129254.0,74.9988,75.0938,74.9988,75.0463,129254.0
2019-10-03 13:00:00,79.04,79.11,78.99,79.02,110922.0,75.0463,75.1128,74.9988,75.0273,110922.0
2019-10-03 13:05:00,79.03,79.06,78.99,79.0,74602.0,75.0368,75.0653,74.9988,75.0083,74602.0
2019-10-03 13:10:00,79.01,79.06,78.99,79.03,53348.0,75.0178,75.0653,74.9988,75.0368,53348.0
2019-10-03 13:15:00,79.03,79.05,78.97,79.02,38862.0,75.0368,75.0558,74.9799,75.0273,38862.0
2019-10-03 13:20:00,79.01,79.08,78.99,79.07,42732.0,75.0178,75.0843,74.9988,75.0748,42732.0
2019-10-03 13:25:00,79.09,79.09,79.01,79.01,27910.0,75.0938,75.0938,75.0178,75.0178,27910.0
2019-10-03 13:30:00,79.02,79.07,79.02,79.06,28046.0,75.0273,75.0748,75.0273,75.0653,28046.0
2019-10-03 13:35:00,79.06,79.06,78.96,79.02,45538.0,75.0653,75.0653,74.9704,75.0273,45538.0
2019-10-03 13:40:00,79.03,79.2,79.03,79.19,130934.0,75.0368,75.1982,75.0368,75.1887,130934.0
2019-10-03 13:45:00,79.2,79.27,79.2,79.23,39187.0,75.1982,75.2647,75.1982,75.2267,39187.0
2019-10-03 13:50:00,79.23,79.25,79.19,79.19,45215.0,75.2267,75.2457,75.1887,75.1887,45215.0
2019-10-03 13:55:00,79.19,79.22,79.16,79.2,53147.0,75.1887,75.2172,75.1603,75.1982,53147.0
2019-10-03 14:00:00,79.21,79.22,79.11,79.13,86664.0,75.2077,75.2172,75.1128,75.1318,86664.0
2019-10-03 14:05:00,79.13,79.16,79.08,79.09,162874.0,75.1318,75.1603,75.0843,75.0938,162874.0
2019-10-03 14:10:00,79.1,79.12,79.06,79.11,38649.0,75.1033,75.1223,75.0653,75.1128,38649.0
2019-10-03 14:15:00,79.12,79.19,79.11,79.15,49851.0,75.1223,75.1887,75.1128,75.1508,49851.0
2019-10-03 14:20:00,79.15,79.22,79.14,79.21,31372.0,75.1508,75.2172,75.1413,75.2077,31372.0
2019-10-03 14:25:00,79.21,79.24,79.19,79.22,23266.0,75.2077,75.2362,75.1887,75.2172,23266.0
2019-10-03 14:30:00,79.23,79.23,79.14,79.17,214943.0,75.2267,75.2267,75.1413,75.1698,214943.0
2019-10-03 14:35:00,79.17,79.19,79.11,79.11,95912.0,75.1698,75.1887,75.1128,75.1128,95912.0
2019-10-03 14:40:00,79.11,79.16,79.1,79.15,41871.0,75.1128,75.1603,75.1033,75.1508,41871.0
2019-10-03 14:45:00,79.14,79.15,79.11,79.14,26295.0,75.1413,75.1508,75.1128,75.1413,26295.0
2019-10-03 14:50:00,79.14,79.18,79.09,79.1,54069.0,75.1413,75.1792,75.0938,75.1033,54069.0
2019-10-03 14:55:00,79.09,79.12,79.08,79.09,28917.0,75.0938,75.1223,75.0843,75.0938,28917.0
2019-10-03 15:00:00,79.09,79.12,79.03,79.06,68517.0,75.0938,75.1223,75.0368,75.0653,68517.0
2019-10-03 15:05:00,79.06,79.07,79.03,79.05,46453.0,75.0653,75.0748,75.0368,75.0558,46453.0
2019-10-03 15:10:00,79.05,79.1,79.04,79.04,51054.0,75.0558,75.1033,75.0463,75.0463,51054.0
2019-10-03 15:15:00,79.03,79.06,78.93,79.01,332608.0,75.0368,75.0653,74.9419,75.0178,332608.0
2019-10-03 15:20:00,79.02,79.04,78.98,78.99,67068.0,75.0273,75.0463,74.9894,74.9988,67068.0
2019-10-03 15:25:00,78.99,79.02,78.95,79.02,60505.0,74.9988,75.0273,74.9609,75.0273,60505.0
2019-10-03 15:30:00,79.02,79.03,78.93,78.95,109979.0,75.0273,75.0368,74.9419,74.9609,109979.0
2019-10-03 15:35:00,78.95,79.04,78.95,79.03,69033.0,74.9609,75.0463,74.9609,75.0368,69033.0
2019-10-03 15:40:00,79.04,79.13,79.02,79.07,118489.0,75.0463,75.1318,75.0273,75.0748,118489.0
2019-10-03 15:45:00,79.07,79.1,78.95,78.96,248317.0,75.0748,75.1033,74.9609,74.9704,248317.0
2019-10-03 15:50:00,78.96,79.08,78.91,79.03,521194.0,74.9704,75.0843,74.9229,75.0368,521194.0
2019-10-03 15:55:00,79.03,79.26,79.03,79.24,1772248.0,75.0368,75.2552,75.0368,75.2362,1772248.0
2019-10-04 09:30:00,79.8,80.01,79.76,79.85,273260.0,75.7679,75.9673,75.7299,75.8154,273260.0
2019-10-04 09:35:00,79.86,80.05,79.83,79.99,283987.0,75.8249,76.0053,75.7964,75.9483,283987.0
2019-10-04 09:40:00,79.99,80.01,79.83,79.83,176605.0,75.9483,75.9673,75.7964,75.7964,176605.0
2019-10-04 09:45:00,79.85,79.94,79.79,79.83,149109.0,75.8154,75.9008,75.7584,75.7964,149109.0
2019-10-04 09:50:00,79.84,79.96,79.75,79.94,128410.0,75.8059,75.9198,75.7204,75.9008,128410.0
2019-10-04 09:55:00,79.94,80.1,79.88,80.09,304733.0,75.9008,76.0528,75.8439,76.0433,304733.0
2019-10-04 10:00:00,80.09,80.21,80.07,80.13,210366.0,76.0433,76.1572,76.0243,76.0812,210366.0
2019-10-04 10:05:00,80.13,80.13,79.95,80.01,106712.0,76.0812,76.0812,75.9103,75.9673,106712.0
2019-10-04 10:10:00,80.01,80.02,79.93,80.0,87446.0,75.9673,75.9768,75.8914,75.9578,87446.0
2019-10-04 10:15:00,80.01,80.08,79.93,79.99,91613.0,75.9673,76.0338,75.8914,75.9483,91613.0
2019-10-04 10:20:00,79.98,80.06,79.96,80.06,77999.0,75.9388,76.0148,75.9198,76.0148,77999.0
2019-10-04 10:25:00,80.05,80.09,79.91,79.91,88863.0,76.0053,76.0433,75.8724,75.8724,88863.0
2019-10-04 10:30:00,79.91,79.95,79.85,79.87,160405.0,75.8724,75.9103,75.8154,75.8344,160405.0
2019-10-04 10:35:00,79.87,79.9,79.79,79.82,77014.0,75.8344,75.8629,75.7584,75.7869,77014.0
2019-10-04 10:40:00,79.82,79.89,79.8,79.83,69759.0,75.7869,75.8534,75.7679,75.7964,69759.0
2019-10-04 10:45:00,79.84,79.87,79.72,79.84,181326.0,75.8059,75.8344,75.692,75.8059,181326.0
2019-10-04 10:50:00,79.83,79.99,79.82,79.99,98474.0,75.7964,75.9483,75.7869,75.9483,98474.0
2019-10-04 10:55:00,79.99,80.02,79.92,79.93,58807.0,75.9483,75.9768,75.8819,75.8914,58807.0
2019-10-04 11:00:00,79.94,80.07,79.85,79.99,239379.0,75.9008,76.0243,75.8154,75.9483,239379.0
2019-10-04 11:05:00,80.0,80.09,79.97,80.05,111397.0,75.9578,76.0433,75.9293,76.0053,111397.0
2019-10-04 11:10:00,80.04,80.09,79.99,80.07,60846.0,75.9958,76.0433,75.9483,76.0243,60846.0
2019-10-04 11:15:00,80.07,80.09,80.01,80.03,66963.0,76.0243,76.0433,75.9673,75.9863,66963.0
2019-10-04 11:20:00,80.03,80.04,79.95,80.02,150498.0,75.9863,75.9958,75.9103,75.9768,150498.0
2019-10-04 11:25:00,80.02,80.1,79.99,80.07,83190.0,75.9768,76.0528,75.9483,76.0243,83190.0
2019-10-04 11:30:00,80.06,80.2,80.05,80.17,172490.0,76.0148,76.1477,76.0053,76.1192,172490.0
2019-10-04 11:35:00,80.16,80.25,80.16,80.21,93410.0,76.1097,76.1952,76.1097,76.1572,93410.0
2019-10-04 11:40:00,80.22,80.24,80.14,80.17,69435.0,76.1667,76.1857,76.0907,76.1192,69435.0
2019-10-04 11:45:00,80.17,80.25,80.17,80.25,43193.0,76.1192,76.1952,76.1192,76.1952,43193.0
2019-10-04 11:50:00,80.25,80.34,80.24,80.3,128693.0,76.1952,76.2806,76.1857,76.2427,128693.0
2019-10-04 11:55:00,80.3,80.33,80.25,80.25,106648.0,76.2427,76.2711,76.1952,76.1952,106648.0
2019-10-04 12:00:00,80.25,80.28,80.23,80.26,66125.0,76.1952,76.2237,76.1762,76.2047,66125.0
2019-10-04 12:05:00,80.26,80.31,80.22,80.27,75928.0,76.2047,76.2522,76.1667,76.2142,75928.0
2019-10-04 12:10:00,80.27,80.3,80.22,80.22,77329.0,76.2142,76.2427,76.1667,76.1667,77329.0
2019-10-04 12:15:00,80.22,80.26,80.19,80.26,40911.0,76.1667,76.2047,76.1382,76.2047,40911.0
2019-10-04 12:20:00,80.25,80.31,80.24,80.31,28107.0,76.1952,76.2522,76.1857,76.2522,28107.0
2019-10-04 12:25:00,80.32,80.33,80.22,80.22,44372.0,76.2616,76.2711,76.1667,76.1667,44372.0
2019-10-04 12:30:00,80.22,80.25,80.17,80.17,45521.0,76.1667,76.1952,76.1192,76.1192,45521.0
2019-10-04 12:35:00,80.18,80.24,80.18,80.2,22912.0,76.1287,76.1857,76.1287,76.1477,22912.0
2019-10-04 12:40:00,80.19,80.23,80.16,80.17,51748.0,76.1382,76.1762,76.1097,76.1192,51748.0
2019-10-04 12:45:00,80.17,80.23,80.17,80.23,136878.0,76.1192,76.1762,76.1192,76.1762,136878.0
2019-10-04 12:50:00,80.23,80.27,80.22,80.25,90055.0,76.1762,76.2142,76.1667,76.1952,90055.0
2019-10-04 12:55:00,80.25,80.25,80.21,80.22,88248.0,76.1952,76.1952,76.1572,76.1667,88248.0
2019-10-04 13:00:00,80.22,80.26,80.17,80.24,37578.0,76.1667,76.2047,76.1192,76.1857,37578.0
2019-10-04 13:05:00,80.24,80.26,80.2,80.22,26724.0,76.1857,76.2047,76.1477,76.1667,26724.0
2019-10-04 13:10:00,80.21,80.26,80.21,80.23,41761.0,76.1572,76.2047,76.1572,76.1762,41761.0
2019-10-04 13:15:00,80.24,80.28,80.22,80.28,33716.0,76.1857,76.2237,76.1667,76.2237,33716.0
2019-10-04 13:20:00,80.28,80.29,80.25,80.25,63585.0,76.2237,76.2332,76.1952,76.1952,63585.0
2019-10-04 13:25:00,80.26,80.29,80.24,80.28,59812.0,76.2047,76.2332,76.1857,76.2237,59812.0
2019-10-04 13:30:00,80.28,80.33,80.21,80.27,371059.0,76.2237,76.2711,76.1572,76.2142,371059.0
2019-10-04 13:35:00,80.27,80.27,80.23,80.24,31347.0,76.2142,76.2142,76.1762,76.1857,31347.0
2019-10-04 13:40:00,80.25,80.36,80.24,80.29,295030.0,76.1952,76.2996,76.1857,76.2332,295030.0
2019-10-04 13:45:00,80.3,80.3,80.24,80.24,75239.0,76.2427,76.2427,76.1857,76.1857,75239.0
2019-10-04 13:50:00,80.24,80.25,80.19,80.23,360379.0,76.1857,76.1952,76.1382,76.1762,360379.0
2019-10-04 13:55:00,80.23,80.27,80.21,80.23,119829.0,76.1762,76.2142,76.1572,76.1762,119829.0
2019-10-04 14:00:00,80.23,80.26,80.18,80.24,89818.0,76.1762,76.2047,76.1287,76.1857,89818.0
2019-10-04 14:05:00,80.23,80.29,80.22,80.29,119095.0,76.1762,76.2332,76.1667,76.2332,119095.0
2019-10-04 14:10:00,80.29,80.35,80.29,80.34,104389.0,76.2332,76.2901,76.2332,76.2806,104389.0
2019-10-04 14:15:00,80.34,80.42,80.34,80.39,167501.0,76.2806,76.3566,76.2806,76.3281,167501.0
2019-10-04 14:20:00,80.39,80.39,80.35,80.39,76953.0,76.3281,76.3281,76.2901,76.3281,76953.0
2019-10-04 14:25:00,80.39,80.4,80.36,80.38,36811.0,76.3281,76.3376,76.2996,76.3186,36811.0
2019-10-04 14:30:00,80.38,80.44,80.37,80.43,46980.0,76.3186,76.3756,76.3091,76.3661,46980.0
2019-10-04 14:35:00,80.43,80.48,80.43,80.47,82141.0,76.3661,76.4136,76.3661,76.4041,82141.0
2019-10-04 14:40:00,80.47,80.5,80.46,80.48,47623.0,76.4041,76.4326,76.3946,76.4136,47623.0
2019-10-04 14:45:00,80.48,80.49,80.45,80.45,56746.0,76.4136,76.4231,76.3851,76.3851,56746.0
2019-10-04 14:50:00,80.45,80.45,80.4,80.41,62901.0,76.3851,76.3851,76.3376,76.3471,62901.0
2019-10-04 14:55:00,80.41,80.47,80.41,80.44,80240.0,76.3471,76.4041,76.3471,76.3756,80240.0
2019-10-04 15:00:00,80.45,80.46,80.39,80.4,52394.0,76.3851,76.3946,76.3281,76.3376,52394.0
2019-10-04 15:05:00,80.4,80.43,80.38,80.43,73187.0,76.3376,76.3661,76.3186,76.3661,73187.0
2019-10-04 15:10:00,80.43,80.44,80.38,80.39,43855.0,76.3661,76.3756,76.3186,76.3281,43855.0
2019-10-04 15:15:00,80.39,80.46,80.38,80.46,92342.0,76.3281,76.3946,76.3186,76.3946,92342.0
2019-10-04 15:20:00,80.45,80.47,80.41,80.41,85613.0,76.3851,76.4041,76.3471,76.3471,85613.0
2019-10-04 15:25:00,80.41,80.45,80.37,80.39,155950.0,76.3471,76.3851,76.3091,76.3281,155950.0
2019-10-04 15:30:00,80.39,80.51,80.36,80.48,217619.0,76.3281,76.442,76.2996,76.4136,217619.0
2019-10-04 15:35:00,80.48,80.51,80.46,80.5,135141.0,76.4136,76.442,76.3946,76.4326,135141.0
2019-10-04 15:40:00,80.51,80.53,80.47,80.5,252812.0,76.442,76.461,76.4041,76.4326,252812.0
2019-10-04 15:45:00,80.5,80.62,80.5,80.6,374484.0,76.4326,76.5465,76.4326,76.5275,374484.0
2019-10-04 15:50:00,80.6,80.64,80.49,80.56,481053.0,76.5275,76.5655,76.4231,76.4895,481053.0
2019-10-04 15:55:00,80.57,80.65,80.53,80.56,997160.0,76.499,76.575,76.461,76.4895,997160.0
2019-10-07 09:30:00,80.28,80.47,80.2,80.43,271707.0,76.2237,76.4041,76.1477,76.3661,271707.0
2019-10-07 09:35:00,80.44,80.44,80.18,80.27,151481.0,76.3756,76.3756,76.1287,76.2142,151481.0
2019-10-07 09:40:00,80.27,80.29,80.18,80.26,236333.0,76.2142,76.2332,76.1287,76.2047,236333.0
2019-10-07 09:45:00,80.26,80.27,80.15,80.23,193521.0,76.2047,76.2142,76.1002,76.1762,193521.0
2019-10-07 09:50:00,80.24,80.43,80.24,80.33,165931.0,76.1857,76.3661,76.1857,76.2711,165931.0
2019-10-07 09:55:00,80.34,80.42,80.27,80.31,172686.0,76.2806,76.3566,76.2142,76.2522,172686.0
2019-10-07 10:00:00,80.31,80.34,80.24,80.32,78030.0,76.2522,76.2806,76.1857,76.2616,78030.0
2019-10-07 10:05:00,80.32,80.47,80.32,80.46,76544.0,76.2616,76.4041,76.2616,76.3946,76544.0
2019-10-07 10:10:00,80.46,80.5,80.41,80.42,45225.0,76.3946,76.4326,76.3471,76.3566,45225.0
2019-10-07 10:15:00,80.44,80.51,80.34,80.35,59896.0,76.3756,76.442,76.2806,76.2901,59896.0
2019-10-07 10:20:00,80.36,80.44,80.35,80.38,51728.0,76.2996,76.3756,76.2901,76.3186,51728.0
2019-10-07 10:25:00,80.38,80.5,80.37,80.45,63327.0,76.3186,76.4326,76.3091,76.3851,63327.0
2019-10-07 10:30:00,80.45,80.5,80.43,80.45,71769.0,76.3851,76.4326,76.3661,76.3851,71769.0
2019-10-07 10:35:00,80.46,80.48,80.34,80.35,97589.0,76.3946,76.4136,76.2806,76.2901,97589.0
2019-10-07 10:40:00,80.36,80.49,80.35,80.44,107474.0,76.2996,76.4231,76.2901,76.3756,107474.0
2019-10-07 10:45:00,80.45,80.46,80.39,80.42,62473.0,76.3851,76.3946,76.3281,76.3566,62473.0
2019-10-07 10:50:00,80.41,80.49,80.41,80.46,42233.0,76.3471,76.4231,76.3471,76.3946,42233.0
2019-10-07 10:55:00,80.49,80.57,80.46,80.54,84516.0,76.4231,76.499,76.3946,76.4705,84516.0
2019-10-07 11:00:00,80.55,80.67,80.53,80.64,102980.0,76.48,76.594,76.461,76.5655,102980.0
2019-10-07 11:05:00,80.62,80.71,80.58,80.68,162033.0,76.5465,76.6319,76.5085,76.6035,162033.0
2019-10-07 11:10:00,80.68,80.7,80.54,80.58,191935.0,76.6035,76.6224,76.4705,76.5085,191935.0
2019-10-07 11:15:00,80.58,80.63,80.57,80.61,49789.0,76.5085,76.556,76.499,76.537,49789.0
2019-10-07 11:20:00,80.62,80.65,80.54,80.55,71585.0,76.5465,76.575,76.4705,76.48,71585.0
2019-10-07 11:25:00,80.56,80.64,80.54,80.55,112984.0,76.4895,76.5655,76.4705,76.48,112984.0
2019-10-07 11:30:00,80.54,80.68,80.54,80.66,73915.0,76.4705,76.6035,76.4705,76.5845,73915.0
2019-10-07 11:35:00,80.67,80.67,80.61,80.63,73736.0,76.594,76.594,76.537,76.556,73736.0
2019-10-07 11:40:00,80.62,80.69,80.57,80.66,81545.0,76.5465,76.613,76.499,76.5845,81545.0
2019-10-07 11:45:00,80.68,80.7,80.65,80.67,34859.0,76.6035,76.6224,76.575,76.594,34859.0
2019-10-07 11:50:00,80.67,80.74,80.67,80.73,46917.0,76.594,76.6604,76.594,76.6509,46917.0
2019-10-07 11:55:00,80.72,80.76,80.68,80.76,55951.0,76.6414,76.6794,76.6035,76.6794,55951.0
2019-10-07 12:00:00,80.76,80.77,80.69,80.7,26524.0,76.6794,76.6889,76.613,76.6224,26524.0
2019-10-07 12:05:00,80.68,80.7,80.64,80.65,31707.0,76.6035,76.6224,76.5655,76.575,31707.0
2019-10-07 12:10:00,80.65,80.68,80.61,80.65,52005.0,76.575,76.6035,76.537,76.575,52005.0
2019-10-07 12:15:00,80.65,80.69,80.62,80.62,28519.0,76.575,76.613,76.5465,76.5465,28519.0
2019-10-07 12:20:00,80.63,80.68,80.63,80.65,38150.0,76.556,76.6035,76.556,76.575,38150.0
2019-10-07 12:25:00,80.64,80.64,80.53,80.55,127425.0,76.5655,76.5655,76.461,76.48,127425.0
2019-10-07 12:30:00,80.54,80.55,80.5,80.51,37771.0,76.4705,76.48,76.4326,76.442,37771.0
2019-10-07 12:35:00,80.51,80.57,80.5,80.54,52819.0,76.442,76.499,76.4326,76.4705,52819.0
2019-10-07 12:40:00,80.54,80.59,80.54,80.58,25870.0,76.4705,76.518,76.4705,76.5085,25870.0
2019-10-07 12:45:00,80.58,80.62,80.56,80.62,58099.0,76.5085,76.5465,76.4895,76.5465,58099.0
2019-10-07 12:50:00,80.63,80.64,80.56,80.56,62626.0,76.556,76.5655,76.4895,76.4895,62626.0
2019-10-07 12:55:00,80.56,80.58,80.54,80.56,55261.0,76.4895,76.5085,76.4705,76.4895,55261.0
2019-10-07 13:00:00,80.55,80.62,80.54,80.6,52831.0,76.48,76.5465,76.4705,76.5275,52831.0
2019-10-07 13:05:00,80.6,80.6,80.43,80.43,79855.0,76.5275,76.5275,76.3661,76.3661,79855.0
2019-10-07 13:10:00,80.43,80.44,80.38,80.41,58153.0,76.3661,76.3756,76.3186,76.3471,58153.0
2019-10-07 13:15:00,80.4,80.43,80.35,80.4,56277.0,76.3376,76.3661,76.2901,76.3376,56277.0
2019-10-07 13:20:00,80.41,80.5,80.4,80.47,27272.0,76.3471,76.4326,76.3376,76.4041,27272.0
2019-10-07 13:25:00,80.47,80.49,80.44,80.45,42553.0,76.4041,76.4231,76.3756,76.3851,42553.0
2019-10-07 13:30:00,80.45,80.81,80.44,80.66,746795.0,76.3851,76.7269,76.3756,76.5845,746795.0
2019-10-07 13:35:00,80.66,80.88,80.61,80.82,433868.0,76.5845,76.7934,76.537,76.7364,433868.0
2019-10-07 13:40:00,80.82,80.83,80.76,80.77,63254.0,76.7364,76.7459,76.6794,76.6889,63254.0
2019-10-07 13:45:00,80.77,80.82,80.73,80.78,73484.0,76.6889,76.7364,76.6509,76.6984,73484.0
2019-10-07 13:50:00,80.79,80.81,80.76,80.8,31847.0,76.7079,76.7269,76.6794,76.7174,31847.0
2019-10-07 13:55:00,80.8,80.84,80.77,80.82,41380.0,76.7174,76.7554,76.6889,76.7364,41380.0
2019-10-07 14:00:00,80.83,80.84,80.75,80.76,106026.0,76.7459,76.7554,76.6699,76.6794,106026.0
2019-10-07 14:05:00,80.76,80.78,80.56,80.61,253128.0,76.6794,76.6984,76.4895,76.537,253128.0
2019-10-07 14:10:00,80.61,80.63,80.5,80.55,96052.0,76.537,76.556,76.4326,76.48,96052.0
2019-10-07 14:15:00,80.55,80.57,80.49,80.56,103397.0,76.48,76.499,76.4231,76.4895,103397.0
2019-10-07 14:20:00,80.56,80.56,80.47,80.53,106630.0,76.4895,76.4895,76.4041,76.461,106630.0
2019-10-07 14:25:00,80.52,80.58,80.5,80.56,28987.0,76.4515,76.5085,76.4326,76.4895,28987.0
2019-10-07 14:30:00,80.56,80.56,80.38,80.42,88826.0,76.4895,76.4895,76.3186,76.3566,88826.0
2019-10-07 14:35:00,80.42,80.43,80.36,80.41,168036.0,76.3566,76.3661,76.2996,76.3471,168036.0
2019-10-07 14:40:00,80.41,80.45,80.34,80.42,69638.0,76.3471,76.3851,76.2806,76.3566,69638.0
2019-10-07 14:45:00,80.41,80.43,80.34,80.35,117604.0,76.3471,76.3661,76.2806,76.2901,117604.0
2019-10-07 14:50:00,80.35,80.36,80.2,80.25,290746.0,76.2901,76.2996,76.1477,76.1952,290746.0
2019-10-07 14:55:00,80.24,80.37,80.22,80.36,62167.0,76.1857,76.3091,76.1667,76.2996,62167.0
2019-10-07 15:00:00,80.37,80.39,80.32,80.35,75675.0,76.3091,76.3281,76.2616,76.2901,75675.0
2019-10-07 15:05:00,80.35,80.44,80.33,80.42,41044.0,76.2901,76.3756,76.2711,76.3566,41044.0
2019-10-07 15:10:00,80.42,80.48,80.32,80.45,141648.0,76.3566,76.4136,76.2616,76.3851,141648.0
2019-10-07 15:15:00,80.44,80.48,80.42,80.45,278150.0,76.3756,76.4136,76.3566,76.3851,278150.0
2019-10-07 15:20:00,80.45,80.47,80.37,80.41,154343.0,76.3851,76.4041,76.3091,76.3471,154343.0
2019-10-07 15:25:00,80.42,80.53,80.42,80.48,190010.0,76.3566,76.461,76.3566,76.4136,190010.0
2019-10-07 15:30:00,80.49,80.5,80.35,80.36,266797.0,76.4231,76.4326,76.2901,76.2996,266797.0
2019-10-07 15:35:00,80.37,80.4,80.34,80.39,110565.0,76.3091,76.3376,76.2806,76.3281,110565.0
2019-10-07 15:40:00,80.4,80.41,80.3,80.33,199549.0,76.3376,76.3471,76.2427,76.2711,199549.0
2019-10-07 15:45:00,80.32,80.39,80.29,80.29,188569.0,76.2616,76.3281,76.2332,76.2332,188569.0
2019-10-07 15:50:00,80.29,80.29,80.17,80.19,545712.0,76.2332,76.2332,76.1192,76.1382,545712.0
2019-10-07 15:55:00,80.18,80.35,80.17,80.19,872322.0,76.1287,76.2901,76.1192,76.1382,872322.0
2019-10-08 09:30:00,79.69,79.83,79.58,79.79,182987.0,75.6635,75.7964,75.559,75.7584,182987.0
2019-10-08 09:35:00,79.78,79.78,79.41,79.46,227903.0,75.7489,75.7489,75.3976,75.4451,227903.0
2019-10-08 09:40:00,79.46,79.51,79.36,79.45,84980.0,75.4451,75.4926,75.3502,75.4356,84980.0
2019-10-08 09:45:00,79.44,79.53,79.31,79.33,124704.0,75.4261,75.5116,75.3027,75.3217,124704.0
2019-10-08 09:50:00,79.33,79.33,79.19,79.26,129213.0,75.3217,75.3217,75.1887,75.2552,129213.0
2019-10-08 09:55:00,79.24,79.26,79.08,79.11,104740.0,75.2362,75.2552,75.0843,75.1128,104740.0
2019-10-08 10:00:00,79.1,79.17,78.91,79.01,163323.0,75.1033,75.1698,74.9229,75.0178,163323.0
2019-10-08 10:05:00,79.01,79.05,78.85,78.94,156272.0,75.0178,75.0558,74.8659,74.9514,156272.0
2019-10-08 10:10:00,78.94,79.05,78.85,79.04,140558.0,74.9514,75.0558,74.8659,75.0463,140558.0
2019-10-08 10:15:00,79.05,79.15,78.98,79.12,114925.0,75.0558,75.1508,74.9894,75.1223,114925.0
2019-10-08 10:20:00,79.13,79.17,79.04,79.09,78161.0,75.1318,75.1698,75.0463,75.0938,78161.0
2019-10-08 10:25:00,79.09,79.13,79.06,79.09,141168.0,75.0938,75.1318,75.0653,75.0938,141168.0
2019-10-08 10:30:00,79.1,79.22,79.0,79.02,177945.0,75.1033,75.2172,75.0083,75.0273,177945.0
2019-10-08 10:35:00,79.03,79.25,79.0,79.24,125060.0,75.0368,75.2457,75.0083,75.2362,125060.0
2019-10-08 10:40:00,79.25,79.29,79.2,79.22,123362.0,75.2457,75.2837,75.1982,75.2172,123362.0
2019-10-08 10:45:00,79.22,79.25,79.1,79.14,144439.0,75.2172,75.2457,75.1033,75.1413,144439.0
2019-10-08 10:50:00,79.14,79.17,79.08,79.15,102706.0,75.1413,75.1698,75.0843,75.1508,102706.0
2019-10-08 10:55:00,79.15,79.37,79.15,79.36,296346.0,75.1508,75.3596,75.1508,75.3502,296346.0
2019-10-08 11:00:00,79.35,79.38,79.28,79.35,151205.0,75.3407,75.3691,75.2742,75.3407,151205.0
2019-10-08 11:05:00,79.36,79.41,79.25,79.25,74200.0,75.3502,75.3976,75.2457,75.2457,74200.0
2019-10-08 11:10:00,79.25,79.35,79.24,79.31,92615.0,75.2457,75.3407,75.2362,75.3027,92615.0
2019-10-08 11:15:00,79.33,79.47,79.31,79.39,75098.0,75.3217,75.4546,75.3027,75.3786,75098.0
2019-10-08 11:20:00,79.39,79.39,79.23,79.3,181637.0,75.3786,75.3786,75.2267,75.2932,181637.0
2019-10-08 11:25:00,79.3,79.3,79.18,79.2,118958.0,75.2932,75.2932,75.1792,75.1982,118958.0
2019-10-08 11:30:00,79.2,79.22,79.06,79.13,214831.0,75.1982,75.2172,75.0653,75.1318,214831.0
2019-10-08 11:35:00,79.12,79.26,79.11,79.2,213858.0,75.1223,75.2552,75.1128,75.1982,213858.0
2019-10-08 11:40:00,79.2,79.24,79.13,79.18,93642.0,75.1982,75.2362,75.1318,75.1792,93642.0
2019-10-08 11:45:00,79.17,79.25,79.1,79.13,178879.0,75.1698,75.2457,75.1033,75.1318,178879.0
2019-10-08 11:50:00,79.13,79.25,79.13,79.25,96703.0,75.1318,75.2457,75.1318,75.2457,96703.0
2019-10-08 11:55:00,79.24,79.3,79.17,79.24,94225.0,75.2362,75.2932,75.1698,75.2362,94225.0
2019-10-08 12:00:00,79.24,79.27,79.18,79.21,64468.0,75.2362,75.2647,75.1792,75.2077,64468.0
2019-10-08 12:05:00,79.2,79.25,79.16,79.22,64982.0,75.1982,75.2457,75.1603,75.2172,64982.0
2019-10-08 12:10:00,79.23,79.29,79.21,79.29,61568.0,75.2267,75.2837,75.2077,75.2837,61568.0
2019-10-08 12:15:00,79.29,79.31,79.25,79.27,109270.0,75.2837,75.3027,75.2457,75.2647,109270.0
2019-10-08 12:20:00,79.28,79.4,79.27,79.39,74138.0,75.2742,75.3881,75.2647,75.3786,74138.0
2019-10-08 12:25:00,79.4,79.44,79.39,79.39,62260.0,75.3881,75.4261,75.3786,75.3786,62260.0
2019-10-08 12:30:00,79.4,79.4,79.35,79.36,44877.0,75.3881,75.3881,75.3407,75.3502,44877.0
2019-10-08 12:35:00,79.37,79.38,79.3,79.3,20779.0,75.3596,75.3691,75.2932,75.2932,20779.0
2019-10-08 12:40:00,79.31,79.49,79.31,79.45,66831.0,75.3027,75.4736,75.3027,75.4356,66831.0
2019-10-08 12:45:00,79.46,79.77,79.45,79.57,267154.0,75.4451,75.7394,75.4356,75.5495,267154.0
2019-10-08 12:50:00,79.59,79.61,79.53,79.56,87620.0,75.5685,75.5875,75.5116,75.54,87620.0
2019-10-08 12:55:00,79.56,79.57,79.46,79.49,67615.0,75.54,75.5495,75.4451,75.4736,67615.0
2019-10-08 13:00:00,79.5,79.53,79.45,79.45,26204.0,75.4831,75.5116,75.4356,75.4356,26204.0
2019-10-08 13:05:00,79.46,79.5,79.42,79.45,59759.0,75.4451,75.4831,75.4071,75.4356,59759.0
2019-10-08 13:10:00,79.45,79.48,79.39,79.41,40702.0,75.4356,75.4641,75.3786,75.3976,40702.0
2019-10-08 13:15:00,79.42,79.48,79.41,79.47,48254.0,75.4071,75.4641,75.3976,75.4546,48254.0
2019-10-08 13:20:00,79.48,79.55,79.48,79.54,68475.0,75.4641,75.5306,75.4641,75.5211,68475.0
2019-10-08 13:25:00,79.54,79.58,79.53,79.56,39580.0,75.5211,75.559,75.5116,75.54,39580.0
2019-10-08 13:30:00,79.55,79.62,79.54,79.57,38750.0,75.5306,75.597,75.5211,75.5495,38750.0
2019-10-08 13:35:00,79.59,79.6,79.47,79.56,75819.0,75.5685,75.578,75.4546,75.54,75819.0
2019-10-08 13:40:00,79.56,79.64,79.56,79.63,64217.0,75.54,75.616,75.54,75.6065,64217.0
2019-10-08 13:45:00,79.63,79.68,79.62,79.68,54765.0,75.6065,75.654,75.597,75.654,54765.0
2019-10-08 13:50:00,79.67,79.68,79.58,79.6,42180.0,75.6445,75.654,75.559,75.578,42180.0
2019-10-08 13:55:00,79.6,79.62,79.53,79.53,75733.0,75.578,75.597,75.5116,75.5116,75733.0
2019-10-08 14:00:00,79.55,79.57,79.39,79.45,157451.0,75.5306,75.5495,75.3786,75.4356,157451.0
2019-10-08 14:05:00,79.44,79.54,79.44,79.51,111120.0,75.4261,75.5211,75.4261,75.4926,111120.0
2019-10-08 14:10:00,79.51,79.52,79.43,79.48,52539.0,75.4926,75.5021,75.4166,75.4641,52539.0
2019-10-08 14:15:00,79.49,79.5,79.45,79.48,39231.0,75.4736,75.4831,75.4356,75.4641,39231.0
2019-10-08 14:20:00,79.5,79.52,79.45,79.5,35094.0,75.4831,75.5021,75.4356,75.4831,35094.0
2019-10-08 14:25:00,79.51,79.53,79.47,79.49,53394.0,75.4926,75.5116,75.4546,75.4736,53394.0
2019-10-08 14:30:00,79.5,79.7,79.46,79.61,553618.0,75.4831,75.673,75.4451,75.5875,553618.0
2019-10-08 14:35:00,79.62,79.81,79.61,79.68,201607.0,75.597,75.7774,75.5875,75.654,201607.0
2019-10-08 14:40:00,79.68,79.75,79.66,79.71,99781.0,75.654,75.7204,75.635,75.6825,99781.0
2019-10-08 14:45:00,79.72,79.92,79.7,79.92,244610.0,75.692,75.8819,75.673,75.8819,244610.0
2019-10-08 14:50:00,79.92,79.94,79.76,79.76,57418.0,75.8819,75.9008,75.7299,75.7299,57418.0
2019-10-08 14:55:00,79.76,79.82,79.11,79.4,1196119.0,75.7299,75.7869,75.1128,75.3881,1196119.0
2019-10-08 15:00:00,79.39,79.64,79.27,79.29,339754.0,75.3786,75.616,75.2647,75.2837,339754.0
2019-10-08 15:05:00,79.3,79.41,79.22,79.26,137941.0,75.2932,75.3976,75.2172,75.2552,137941.0
2019-10-08 15:10:00,79.27,79.29,79.13,79.24,257516.0,75.2647,75.2837,75.1318,75.2362,257516.0
2019-10-08 15:15:00,79.24,79.36,79.19,79.34,143508.0,75.2362,75.3502,75.1887,75.3312,143508.0
2019-10-08 15:20:00,79.34,79.45,79.29,79.31,102025.0,75.3312,75.4356,75.2837,75.3027,102025.0
2019-10-08 15:25:00,79.3,79.4,79.29,79.34,122367.0,75.2932,75.3881,75.2837,75.3312,122367.0
2019-10-08 15:30:00,79.33,79.44,79.28,79.29,178745.0,75.3217,75.4261,75.2742,75.2837,178745.0
2019-10-08 15:35:00,79.28,79.29,79.08,79.1,439207.0,75.2742,75.2837,75.0843,75.1033,439207.0
2019-10-08 15:40:00,79.1,79.12,78.98,79.06,354249.0,75.1033,75.1223,74.9894,75.0653,354249.0
2019-10-08 15:45:00,79.06,79.12,78.94,78.99,415667.0,75.0653,75.1223,74.9514,74.9988,415667.0
2019-10-08 15:50:00,78.97,79.04,78.88,78.91,818524.0,74.9799,75.0463,74.8944,74.9229,818524.0
2019-10-08 15:55:00,78.9,78.9,78.73,78.75,964218.0,74.9134,74.9134,74.752,74.771,964218.0
2019-10-09 09:30:00,79.56,79.7,79.47,79.48,192583.0,75.54,75.673,75.4546,75.4641,192583.0
2019-10-09 09:35:00,79.48,79.67,79.48,79.64,113224.0,75.4641,75.6445,75.4641,75.616,113224.0
2019-10-09 09:40:00,79.67,79.79,79.66,79.68,174863.0,75.6445,75.7584,75.635,75.654,174863.0
2019-10-09 09:45:00,79.68,79.82,79.67,79.73,79946.0,75.654,75.7869,75.6445,75.7015,79946.0
2019-10-09 09:50:00,79.73,79.75,79.44,79.54,213881.0,75.7015,75.7204,75.4261,75.5211,213881.0
2019-10-09 09:55:00,79.54,79.62,79.53,79.6,175190.0,75.5211,75.597,75.5116,75.578,175190.0
2019-10-09 10:00:00,79.6,79.74,79.57,79.69,88910.0,75.578,75.711,75.5495,75.6635,88910.0
2019-10-09 10:05:00,79.72,79.76,79.67,79.68,65273.0,75.692,75.7299,75.6445,75.654,65273.0
2019-10-09 10:10:00,79.69,79.74,79.57,79.59,70582.0,75.6635,75.711,75.5495,75.5685,70582.0
2019-10-09 10:15:00,79.6,79.72,79.59,79.72,44108.0,75.578,75.692,75.5685,75.692,44108.0
2019-10-09 10:20:00,79.72,79.82,79.69,79.78,80891.0,75.692,75.7869,75.6635,75.7489,80891.0
2019-10-09 10:25:00,79.78,79.79,79.71,79.78,137189.0,75.7489,75.7584,75.6825,75.7489,137189.0
2019-10-09 10:30:00,79.77,79.82,79.71,79.74,92247.0,75.7394,75.7869,75.6825,75.711,92247.0
2019-10-09 10:35:00,79.73,79.75,79.66,79.69,39235.0,75.7015,75.7204,75.635,75.6635,39235.0
2019-10-09 10:40:00,79.7,79.77,79.66,79.75,37137.0,75.673,75.7394,75.635,75.7204,37137.0
2019-10-09 10:45:00,79.75,79.8,79.73,79.74,64912.0,75.7204,75.7679,75.7015,75.711,64912.0
2019-10-09 10:50:00,79.75,79.76,79.65,79.68,80801.0,75.7204,75.7299,75.6255,75.654,80801.0
2019-10-09 10:55:00,79.69,79.74,79.64,79.74,66437.0,75.6635,75.711,75.616,75.711,66437.0
2019-10-09 11:00:00,79.75,79.8,79.56,79.64,284178.0,75.7204,75.7679,75.54,75.616,284178.0
2019-10-09 11:05:00,79.64,79.67,79.56,79.6,102533.0,75.616,75.6445,75.54,75.578,102533.0
2019-10-09 11:10:00,79.6,79.62,79.51,79.54,167156.0,75.578,75.597,75.4926,75.5211,167156.0
2019-10-09 11:15:00,79.54,79.67,79.52,79.63,160533.0,75.5211,75.6445,75.5021,75.6065,160533.0
2019-10-09 11:20:00,79.62,79.64,79.59,79.6,115272.0,75.597,75.616,75.5685,75.578,115272.0
2019-10-09 11:25:00,79.61,79.62,79.53,79.58,125737.0,75.5875,75.597,75.5116,75.559,125737.0
2019-10-09 11:30:00,79.58,79.68,79.57,79.67,62050.0,75.559,75.654,75.5495,75.6445,62050.0
2019-10-09 11:35:00,79.66,79.74,79.63,79.71,44159.0,75.635,75.711,75.6065,75.6825,44159.0
2019-10-09 11:40:00,79.7,79.78,79.68,79.75,77150.0,75.673,75.7489,75.654,75.7204,77150.0
2019-10-09 11:45:00,79.76,79.88,79.76,79.83,171761.0,75.7299,75.8439,75.7299,75.7964,171761.0
2019-10-09 11:50:00,79.84,79.89,79.82,79.83,44423.0,75.8059,75.8534,75.7869,75.7964,44423.0
2019-10-09 11:55:00,79.84,79.85,79.79,79.81,147494.0,75.8059,75.8154,75.7584,75.7774,147494.0
2019-10-09 12:00:00,79.82,79.85,79.8,79.85,31180.0,75.7869,75.8154,75.7679,75.8154,31180.0
2019-10-09 12:05:00,79.85,79.89,79.83,79.85,117528.0,75.8154,75.8534,75.7964,75.8154,117528.0
2019-10-09 12:10:00,79.85,79.91,79.84,79.89,135447.0,75.8154,75.8724,75.8059,75.8534,135447.0
2019-10-09 12:15:00,79.91,79.91,79.81,79.83,51567.0,75.8724,75.8724,75.7774,75.7964,51567.0
2019-10-09 12:20:00,79.83,79.87,79.82,79.86,21394.0,75.7964,75.8344,75.7869,75.8249,21394.0
2019-10-09 12:25:00,79.86,79.87,79.81,79.84,72718.0,75.8249,75.8344,75.7774,75.8059,72718.0
2019-10-09 12:30:00,79.85,79.93,79.85,79.92,28236.0,75.8154,75.8914,75.8154,75.8819,28236.0
2019-10-09 12:35:00,79.93,79.96,79.92,79.93,32230.0,75.8914,75.9198,75.8819,75.8914,32230.0
2019-10-09 12:40:00,79.92,79.94,79.92,79.94,24025.0,75.8819,75.9008,75.8819,75.9008,24025.0
2019-10-09 12:45:00,79.93,79.93,79.88,79.9,48771.0,75.8914,75.8914,75.8439,75.8629,48771.0
2019-10-09 12:50:00,79.91,79.92,79.86,79.88,42185.0,75.8724,75.8819,75.8249,75.8439,42185.0
2019-10-09 12:55:00,79.88,79.98,79.88,79.98,25976.0,75.8439,75.9388,75.8439,75.9388,25976.0
2019-10-09 13:00:00,79.98,80.12,79.96,79.99,413028.0,75.9388,76.0718,75.9198,75.9483,413028.0
2019-10-09 13:05:00,79.99,79.99,79.93,79.96,75637.0,75.9483,75.9483,75.8914,75.9198,75637.0
2019-10-09 13:10:00,79.95,79.96,79.89,79.93,102405.0,75.9103,75.9198,75.8534,75.8914,102405.0
2019-10-09 13:15:00,79.93,79.94,79.87,79.89,30804.0,75.8914,75.9008,75.8344,75.8534,30804.0
2019-10-09 13:20:00,79.88,79.9,79.86,79.88,31116.0,75.8439,75.8629,75.8249,75.8439,31116.0
2019-10-09 13:25:00,79.88,79.9,79.87,79.89,16980.0,75.8439,75.8629,75.8344,75.8534,16980.0
2019-10-09 13:30:00,79.9,79.93,79.88,79.92,19560.0,75.8629,75.8914,75.8439,75.8819,19560.0
2019-10-09 13:35:00,79.92,79.94,79.91,79.94,24307.0,75.8819,75.9008,75.8724,75.9008,24307.0
2019-10-09 13:40:00,79.93,79.96,79.92,79.94,101769.0,75.8914,75.9198,75.8819,75.9008,101769.0
2019-10-09 13:45:00,79.94,79.99,79.93,79.99,22906.0,75.9008,75.9483,75.8914,75.9483,22906.0
2019-10-09 13:50:00,79.99,80.02,79.97,79.98,52686.0,75.9483,75.9768,75.9293,75.9388,52686.0
2019-10-09 13:55:00,79.97,79.98,79.94,79.94,24614.0,75.9293,75.9388,75.9008,75.9008,24614.0
2019-10-09 14:00:00,79.94,80.0,79.88,79.88,104878.0,75.9008,75.9578,75.8439,75.8439,104878.0
2019-10-09 14:05:00,79.89,79.98,79.89,79.95,34618.0,75.8534,75.9388,75.8534,75.9103,34618.0
2019-10-09 14:10:00,79.95,80.0,79.93,79.98,41728.0,75.9103,75.9578,75.8914,75.9388,41728.0
2019-10-09 14:15:00,80.0,80.06,79.97,80.03,177485.0,75.9578,76.0148,75.9293,75.9863,177485.0
2019-10-09 14:20:00,80.03,80.08,80.03,80.04,28450.0,75.9863,76.0338,75.9863,75.9958,28450.0
2019-10-09 14:25:00,80.03,80.04,80.0,80.01,29103.0,75.9863,75.9958,75.9578,75.9673,29103.0
2019-10-09 14:30:00,80.02,80.07,80.02,80.04,44499.0,75.9768,76.0243,75.9768,75.9958,44499.0
2019-10-09 14:35:00,80.03,80.08,80.03,80.08,21660.0,75.9863,76.0338,75.9863,76.0338,21660.0
2019-10-09 14:40:00,80.07,80.1,80.04,80.06,45400.0,76.0243,76.0528,75.9958,76.0148,45400.0
2019-10-09 14:45:00,80.08,80.1,80.06,80.07,58833.0,76.0338,76.0528,76.0148,76.0243,58833.0
2019-10-09 14:50:00,80.08,80.19,80.07,80.17,181978.0,76.0338,76.1382,76.0243,76.1192,181978.0
2019-10-09 14:55:00,80.17,80.17,80.08,80.11,123882.0,76.1192,76.1192,76.0338,76.0623,123882.0
2019-10-09 15:00:00,80.11,80.19,80.1,80.15,113345.0,76.0623,76.1382,76.0528,76.1002,113345.0
2019-10-09 15:05:00,80.15,80.17,80.14,80.17,45716.0,76.1002,76.1192,76.0907,76.1192,45716.0
2019-10-09 15:10:00,80.16,80.17,80.11,80.12,89701.0,76.1097,76.1192,76.0623,76.0718,89701.0
2019-10-09 15:15:00,80.12,80.14,80.1,80.11,42631.0,76.0718,76.0907,76.0528,76.0623,42631.0
2019-10-09 15:20:00,80.11,80.11,80.06,80.09,43088.0,76.0623,76.0623,76.0148,76.0433,43088.0
2019-10-09 15:25:00,80.08,80.12,80.07,80.12,42634.0,76.0338,76.0718,76.0243,76.0718,42634.0
2019-10-09 15:30:00,80.12,80.17,80.11,80.14,97577.0,76.0718,76.1192,76.0623,76.0907,97577.0
2019-10-09 15:35:00,80.14,80.2,80.13,80.19,156286.0,76.0907,76.1477,76.0812,76.1382,156286.0
2019-10-09 15:40:00,80.18,80.21,79.87,79.87,1165435.0,76.1287,76.1572,75.8344,75.8344,1165435.0
2019-10-09 15:45:00,79.86,79.98,79.81,79.86,513978.0,75.8249,75.9388,75.7774,75.8249,513978.0
2019-10-09 15:50:00,79.86,80.0,79.86,79.99,338807.0,75.8249,75.9578,75.8249,75.9483,338807.0
2019-10-09 15:55:00,80.0,80.05,79.83,79.9,660396.0,75.9578,76.0053,75.7964,75.8629,660396.0
2019-10-10 09:30:00,79.83,80.02,79.77,80.01,194038.0,75.7964,75.9768,75.7394,75.9673,194038.0
2019-10-10 09:35:00,80.01,80.08,79.88,80.07,136670.0,75.9673,76.0338,75.8439,76.0243,136670.0
2019-10-10 09:40:00,80.07,80.08,79.98,80.03,155725.0,76.0243,76.0338,75.9388,75.9863,155725.0
2019-10-10 09:45:00,80.02,80.19,80.02,80.16,324564.0,75.9768,76.1382,75.9768,76.1097,324564.0
2019-10-10 09:50:00,80.17,80.44,80.13,80.39,529087.0,76.1192,76.3756,76.0812,76.3281,529087.0
2019-10-10 09:55:00,80.39,80.59,80.38,80.55,186830.0,76.3281,76.518,76.3186,76.48,186830.0
2019-10-10 10:00:00,80.54,80.57,80.43,80.45,228499.0,76.4705,76.499,76.3661,76.3851,228499.0
2019-10-10 10:05:00,80.45,80.5,80.37,80.4,75345.0,76.3851,76.4326,76.3091,76.3376,75345.0
2019-10-10 10:10:00,80.4,80.48,80.32,80.35,115058.0,76.3376,76.4136,76.2616,76.2901,115058.0
2019-10-10 10:15:00,80.35,80.53,80.35,80.47,96365.0,76.2901,76.461,76.2901,76.4041,96365.0
2019-10-10 10:20:00,80.47,80.54,80.41,80.44,85009.0,76.4041,76.4705,76.3471,76.3756,85009.0
2019-10-10 10:25:00,80.44,80.48,80.38,80.43,134774.0,76.3756,76.4136,76.3186,76.3661,134774.0
2019-10-10 10:30:00,80.44,80.47,80.38,80.43,88080.0,76.3756,76.4041,76.3186,76.3661,88080.0
2019-10-10 10:35:00,80.44,80.48,80.39,80.42,84715.0,76.3756,76.4136,76.3281,76.3566,84715.0
2019-10-10 10:40:00,80.42,80.46,80.39,80.44,75792.0,76.3566,76.3946,76.3281,76.3756,75792.0
2019-10-10 10:45:00,80.45,80.46,80.36,80.38,55455.0,76.3851,76.3946,76.2996,76.3186,55455.0
2019-10-10 10:50:00,80.36,80.54,80.36,80.52,85671.0,76.2996,76.4705,76.2996,76.4515,85671.0
2019-10-10 10:55:00,80.52,80.65,80.5,80.64,122035.0,76.4515,76.575,76.4326,76.5655,122035.0
2019-10-10 11:00:00,80.65,80.66,80.6,80.62,89703.0,76.575,76.5845,76.5275,76.5465,89703.0
2019-10-10 11:05:00,80.63,80.72,80.62,80.7,140918.0,76.556,76.6414,76.5465,76.6224,140918.0
2019-10-10 11:10:00,80.7,80.75,80.67,80.73,46935.0,76.6224,76.6699,76.594,76.6509,46935.0
2019-10-10 11:15:00,80.73,80.78,80.7,80.73,44902.0,76.6509,76.6984,76.6224,76.6509,44902.0
2019-10-10 11:20:00,80.74,80.75,80.7,80.73,39545.0,76.6604,76.6699,76.6224,76.6509,39545.0
2019-10-10 11:25:00,80.72,80.72,80.66,80.7,30441.0,76.6414,76.6414,76.5845,76.6224,30441.0
2019-10-10 11:30:00,80.7,80.75,80.68,80.71,34115.0,76.6224,76.6699,76.6035,76.6319,34115.0
2019-10-10 11:35:00,80.71,80.72,80.65,80.66,32762.0,76.6319,76.6414,76.575,76.5845,32762.0
2019-10-10 11:40:00,80.66,80.67,80.61,80.62,45061.0,76.5845,76.594,76.537,76.5465,45061.0
2019-10-10 11:45:00,80.62,80.69,80.61,80.67,39363.0,76.5465,76.613,76.537,76.594,39363.0
2019-10-10 11:50:00,80.66,80.69,80.63,80.67,50523.0,76.5845,76.613,76.556,76.594,50523.0
2019-10-10 11:55:00,80.67,80.7,80.64,80.67,52513.0,76.594,76.6224,76.5655,76.594,52513.0
2019-10-10 12:00:00,80.67,80.7,80.65,80.7,29345.0,76.594,76.6224,76.575,76.6224,29345.0
2019-10-10 12:05:00,80.7,80.71,80.59,80.6,53578.0,76.6224,76.6319,76.518,76.5275,53578.0
2019-10-10 12:10:00,80.58,80.65,80.56,80.57,253517.0,76.5085,76.575,76.4895,76.499,253517.0
2019-10-10 12:15:00,80.57,80.6,80.53,80.53,47096.0,76.499,76.5275,76.461,76.461,47096.0
2019-10-10 12:20:00,80.52,80.53,80.46,80.47,54192.0,76.4515,76.461,76.3946,76.4041,54192.0
2019-10-10 12:25:00,80.47,80.47,80.41,80.42,35995.0,76.4041,76.4041,76.3471,76.3566,35995.0
2019-10-10 12:30:00,80.42,80.43,80.24,80.28,113940.0,76.3566,76.3661,76.1857,76.2237,113940.0
2019-10-10 12:35:00,80.27,80.34,80.27,80.31,29099.0,76.2142,76.2806,76.2142,76.2522,29099.0
2019-10-10 12:40:00,80.3,80.38,80.28,80.38,16840.0,76.2427,76.3186,76.2237,76.3186,16840.0
2019-10-10 12:45:00,80.37,80.41,80.34,80.41,22856.0,76.3091,76.3471,76.2806,76.3471,22856.0
2019-10-10 12:50:00,80.4,80.43,80.35,80.39,21490.0,76.3376,76.3661,76.2901,76.3281,21490.0
2019-10-10 12:55:00,80.38,80.46,80.36,80.44,36799.0,76.3186,76.3946,76.2996,76.3756,36799.0
2019-10-10 13:00:00,80.44,80.45,80.39,80.41,20686.0,76.3756,76.3851,76.3281,76.3471,20686.0
2019-10-10 13:05:00,80.41,80.44,80.4,80.43,62345.0,76.3471,76.3756,76.3376,76.3661,62345.0
2019-10-10 13:10:00,80.43,80.44,80.36,80.38,40051.0,76.3661,76.3756,76.2996,76.3186,40051.0
2019-10-10 13:15:00,80.36,80.38,80.32,80.34,38224.0,76.2996,76.3186,76.2616,76.2806,38224.0
2019-10-10 13:20:00,80.35,80.4,80.35,80.37,24694.0,76.2901,76.3376,76.2901,76.3091,24694.0
2019-10-10 13:25:00,80.38,80.39,80.34,80.34,18819.0,76.3186,76.3281,76.2806,76.2806,18819.0
2019-10-10 13:30:00,80.33,80.33,80.17,80.24,62544.0,76.2711,76.2711,76.1192,76.1857,62544.0
2019-10-10 13:35:00,80.25,80.28,80.24,80.27,19939.0,76.1952,76.2237,76.1857,76.2142,19939.0
2019-10-10 13:40:00,80.26,80.3,80.25,80.27,44238.0,76.2047,76.2427,76.1952,76.2142,44238.0
2019-10-10 13:45:00,80.28,80.34,80.26,80.33,37098.0,76.2237,76.2806,76.2047,76.2711,37098.0
2019-10-10 13:50:00,80.32,80.34,80.31,80.32,23702.0,76.2616,76.2806,76.2522,76.2616,23702.0
2019-10-10 13:55:00,80.32,80.46,80.31,80.37,201525.0,76.2616,76.3946,76.2522,76.3091,201525.0
2019-10-10 14:00:00,80.37,80.39,80.34,80.39,39911.0,76.3091,76.3281,76.2806,76.3281,39911.0
2019-10-10 14:05:00,80.38,80.41,79.91,80.07,508013.0,76.3186,76.3471,75.8724,76.0243,508013.0
2019-10-10 14:10:00,80.07,80.27,80.01,80.24,220677.0,76.0243,76.2142,75.9673,76.1857,220677.0
2019-10-10 14:15:00,80.26,80.3,80.23,80.28,48895.0,76.2047,76.2427,76.1762,76.2237,48895.0
2019-10-10 14:20:00,80.29,80.32,80.25,80.26,51825.0,76.2332,76.2616,76.1952,76.2047,51825.0
2019-10-10 14:25:00,80.26,80.29,80.18,80.27,473260.0,76.2047,76.2332,76.1287,76.2142,473260.0
2019-10-10 14:30:00,80.27,80.36,80.25,80.33,38690.0,76.2142,76.2996,76.1952,76.2711,38690.0
2019-10-10 14:35:00,80.33,80.34,80.3,80.31,24414.0,76.2711,76.2806,76.2427,76.2522,24414.0
2019-10-10 14:40:00,80.31,80.31,80.2,80.22,35128.0,76.2522,76.2522,76.1477,76.1667,35128.0
2019-10-10 14:45:00,80.23,80.28,80.21,80.28,21522.0,76.1762,76.2237,76.1572,76.2237,21522.0
2019-10-10 14:50:00,80.29,80.32,80.22,80.27,22552.0,76.2332,76.2616,76.1667,76.2142,22552.0
2019-10-10 14:55:00,80.26,80.33,80.24,80.31,19947.0,76.2047,76.2711,76.1857,76.2522,19947.0
2019-10-10 15:00:00,80.3,80.36,80.28,80.33,56978.0,76.2427,76.2996,76.2237,76.2711,56978.0
2019-10-10 15:05:00,80.34,80.35,80.29,80.32,92115.0,76.2806,76.2901,76.2332,76.2616,92115.0
2019-10-10 15:10:00,80.32,80.35,80.27,80.35,77749.0,76.2616,76.2901,76.2142,76.2901,77749.0
2019-10-10 15:15:00,80.35,80.36,80.27,80.35,56048.0,76.2901,76.2996,76.2142,76.2901,56048.0
2019-10-10 15:20:00,80.36,80.4,80.32,80.39,240597.0,76.2996,76.3376,76.2616,76.3281,240597.0
2019-10-10 15:25:00,80.4,80.45,80.4,80.44,112134.0,76.3376,76.3851,76.3376,76.3756,112134.0
2019-10-10 15:30:00,80.45,80.48,80.41,80.41,171059.0,76.3851,76.4136,76.3471,76.3471,171059.0
2019-10-10 15:35:00,80.41,80.44,80.36,80.38,190583.0,76.3471,76.3756,76.2996,76.3186,190583.0
2019-10-10 15:40:00,80.37,80.4,80.32,80.37,170058.0,76.3091,76.3376,76.2616,76.3091,170058.0
2019-10-10 15:45:00,80.36,80.46,80.36,80.46,123491.0,76.2996,76.3946,76.2996,76.3946,123491.0
2019-10-10 15:50:00,80.45,80.52,80.42,80.45,251209.0,76.3851,76.4515,76.3566,76.3851,251209.0
2019-10-10 15:55:00,80.44,80.46,80.34,80.44,534198.0,76.3756,76.3946,76.2806,76.3756,534198.0
2019-10-11 09:30:00,81.45,81.61,81.35,81.61,406146.0,77.3346,77.4865,77.2396,77.4865,406146.0
2019-10-11 09:35:00,81.6,81.72,81.57,81.65,264757.0,77.477,77.5909,77.4485,77.5244,264757.0
2019-10-11 09:40:00,81.65,81.74,81.63,81.72,106414.0,77.5244,77.6099,77.5055,77.5909,106414.0
2019-10-11 09:45:00,81.73,81.92,81.73,81.78,526922.0,77.6004,77.7808,77.6004,77.6479,526922.0
2019-10-11 09:50:00,81.79,81.9,81.79,81.82,178095.0,77.6574,77.7618,77.6574,77.6859,178095.0
2019-10-11 09:55:00,81.83,81.87,81.78,81.85,97238.0,77.6954,77.7333,77.6479,77.7143,97238.0
2019-10-11 10:00:00,81.85,82.02,81.85,81.99,211168.0,77.7143,77.8758,77.7143,77.8473,211168.0
2019-10-11 10:05:00,81.99,82.01,81.92,81.94,75742.0,77.8473,77.8663,77.7808,77.7998,75742.0
2019-10-11 10:10:00,81.95,82.01,81.91,81.98,128248.0,77.8093,77.8663,77.7713,77.8378,128248.0
2019-10-11 10:15:00,81.98,82.0,81.9,81.96,102440.0,77.8378,77.8568,77.7618,77.8188,102440.0
2019-10-11 10:20:00,81.96,81.99,81.93,81.98,63012.0,77.8188,77.8473,77.7903,77.8378,63012.0
2019-10-11 10:25:00,81.99,82.05,81.97,82.04,106778.0,77.8473,77.9042,77.8283,77.8947,106778.0
2019-10-11 10:30:00,82.04,82.07,81.98,82.0,154788.0,77.8947,77.9232,77.8378,77.8568,154788.0
2019-10-11 10:35:00,81.99,82.02,81.9,81.9,74801.0,77.8473,77.8758,77.7618,77.7618,74801.0
2019-10-11 10:40:00,81.9,81.93,81.85,81.85,133138.0,77.7618,77.7903,77.7143,77.7143,133138.0
2019-10-11 10:45:00,81.86,81.89,81.84,81.87,51885.0,77.7238,77.7523,77.7048,77.7333,51885.0
2019-10-11 10:50:00,81.87,81.91,81.87,81.9,73213.0,77.7333,77.7713,77.7333,77.7618,73213.0
2019-10-11 10:55:00,81.9,81.93,81.88,81.9,70250.0,77.7618,77.7903,77.7428,77.7618,70250.0
2019-10-11 11:00:00,81.89,81.98,81.89,81.91,236895.0,77.7523,77.8378,77.7523,77.7713,236895.0
2019-10-11 11:05:00,81.92,81.95,81.87,81.92,73473.0,77.7808,77.8093,77.7333,77.7808,73473.0
2019-10-11 11:10:00,81.93,81.96,81.89,81.92,133753.0,77.7903,77.8188,77.7523,77.7808,133753.0
2019-10-11 11:15:00,81.92,82.03,81.91,81.99,146658.0,77.7808,77.8852,77.7713,77.8473,146658.0
2019-10-11 11:20:00,81.98,82.05,81.97,81.98,147956.0,77.8378,77.9042,77.8283,77.8378,147956.0
2019-10-11 11:25:00,81.98,82.04,81.98,82.03,60434.0,77.8378,77.8947,77.8378,77.8852,60434.0
2019-10-11 11:30:00,82.04,82.15,82.02,82.11,215848.0,77.8947,77.9992,77.8758,77.9612,215848.0
2019-10-11 11:35:00,82.12,82.12,82.06,82.07,33161.0,77.9707,77.9707,77.9137,77.9232,33161.0
2019-10-11 11:40:00,82.06,82.07,81.96,81.97,87119.0,77.9137,77.9232,77.8188,77.8283,87119.0
2019-10-11 11:45:00,81.97,82.09,81.82,81.89,631771.0,77.8283,77.9422,77.6859,77.7523,631771.0
2019-10-11 11:50:00,81.88,81.88,81.79,81.79,81315.0,77.7428,77.7428,77.6574,77.6574,81315.0
2019-10-11 11:55:00,81.8,81.84,81.77,81.83,88362.0,77.6669,77.7048,77.6384,77.6954,88362.0
2019-10-11 12:00:00,81.82,81.87,81.69,81.77,142578.0,77.6859,77.7333,77.5624,77.6384,142578.0
2019-10-11 12:05:00,81.76,81.79,81.73,81.75,82885.0,77.6289,77.6574,77.6004,77.6194,82885.0
2019-10-11 12:10:00,81.74,81.79,81.72,81.75,46973.0,77.6099,77.6574,77.5909,77.6194,46973.0
2019-10-11 12:15:00,81.75,81.76,81.67,81.73,52686.0,77.6194,77.6289,77.5434,77.6004,52686.0
2019-10-11 12:20:00,81.74,81.8,81.71,81.79,61759.0,77.6099,77.6669,77.5814,77.6574,61759.0
2019-10-11 12:25:00,81.8,81.81,81.77,81.8,27406.0,77.6669,77.6764,77.6384,77.6669,27406.0
2019-10-11 12:30:00,81.8,81.81,81.32,81.67,778733.0,77.6669,77.6764,77.2111,77.5434,778733.0
2019-10-11 12:35:00,81.67,81.75,81.66,81.68,89168.0,77.5434,77.6194,77.5339,77.5529,89168.0
2019-10-11 12:40:00,81.69,81.75,81.64,81.73,70788.0,77.5624,77.6194,77.515,77.6004,70788.0
2019-10-11 12:45:00,81.73,81.8,81.73,81.76,76886.0,77.6004,77.6669,77.6004,77.6289,76886.0
2019-10-11 12:50:00,81.77,81.9,81.76,81.8,141319.0,77.6384,77.7618,77.6289,77.6669,141319.0
2019-10-11 12:55:00,81.81,81.87,81.81,81.86,88823.0,77.6764,77.7333,77.6764,77.7238,88823.0
2019-10-11 13:00:00,81.86,81.89,81.82,81.85,87907.0,77.7238,77.7523,77.6859,77.7143,87907.0
2019-10-11 13:05:00,81.85,81.88,81.81,81.82,57082.0,77.7143,77.7428,77.6764,77.6859,57082.0
2019-10-11 13:10:00,81.82,81.85,81.71,81.71,142993.0,77.6859,77.7143,77.5814,77.5814,142993.0
2019-10-11 13:15:00,81.71,81.79,81.71,81.77,55465.0,77.5814,77.6574,77.5814,77.6384,55465.0
2019-10-11 13:20:00,81.77,81.78,81.73,81.77,26450.0,77.6384,77.6479,77.6004,77.6384,26450.0
2019-10-11 13:25:00,81.76,82.06,81.76,81.87,673351.0,77.6289,77.9137,77.6289,77.7333,673351.0
2019-10-11 13:30:00,81.88,81.97,81.79,81.93,157955.0,77.7428,77.8283,77.6574,77.7903,157955.0
2019-10-11 13:35:00,81.93,81.97,81.92,81.93,48815.0,77.7903,77.8283,77.7808,77.7903,48815.0
2019-10-11 13:40:00,81.93,82.05,81.93,82.05,68600.0,77.7903,77.9042,77.7903,77.9042,68600.0
2019-10-11 13:45:00,82.05,82.05,82.01,82.03,56024.0,77.9042,77.9042,77.8663,77.8852,56024.0
2019-10-11 13:50:00,82.04,82.07,82.01,82.05,76325.0,77.8947,77.9232,77.8663,77.9042,76325.0
2019-10-11 13:55:00,82.05,82.11,82.05,82.06,45906.0,77.9042,77.9612,77.9042,77.9137,45906.0
2019-10-11 14:00:00,82.07,82.07,82.01,82.02,67502.0,77.9232,77.9232,77.8663,77.8758,67502.0
2019-10-11 14:05:00,82.01,82.05,82.0,82.0,43538.0,77.8663,77.9042,77.8568,77.8568,43538.0
2019-10-11 14:10:00,82.01,82.02,81.91,81.97,145652.0,77.8663,77.8758,77.7713,77.8283,145652.0
2019-10-11 14:15:00,81.97,82.03,81.95,82.02,68494.0,77.8283,77.8852,77.8093,77.8758,68494.0
2019-10-11 14:20:00,82.02,82.06,82.0,82.05,61488.0,77.8758,77.9137,77.8568,77.9042,61488.0
2019-10-11 14:25:00,82.05,82.11,82.04,82.08,64858.0,77.9042,77.9612,77.8947,77.9327,64858.0
2019-10-11 14:30:00,82.09,82.11,82.08,82.11,31096.0,77.9422,77.9612,77.9327,77.9612,31096.0
2019-10-11 14:35:00,82.1,82.12,82.07,82.12,42026.0,77.9517,77.9707,77.9232,77.9707,42026.0
2019-10-11 14:40:00,82.12,82.14,82.1,82.13,32377.0,77.9707,77.9897,77.9517,77.9802,32377.0
2019-10-11 14:45:00,82.14,82.17,82.12,82.14,69431.0,77.9897,78.0182,77.9707,77.9897,69431.0
2019-10-11 14:50:00,82.14,82.18,82.13,82.15,72024.0,77.9897,78.0277,77.9802,77.9992,72024.0
2019-10-11 14:55:00,82.16,82.16,82.1,82.15,57296.0,78.0087,78.0087,77.9517,77.9992,57296.0
2019-10-11 15:00:00,82.15,82.15,82.05,82.07,94831.0,77.9992,77.9992,77.9042,77.9232,94831.0
2019-10-11 15:05:00,82.06,82.15,82.06,82.14,78571.0,77.9137,77.9992,77.9137,77.9897,78571.0
2019-10-11 15:10:00,82.13,82.19,82.1,82.18,58280.0,77.9802,78.0372,77.9517,78.0277,58280.0
2019-10-11 15:15:00,82.18,82.19,82.16,82.18,73337.0,78.0277,78.0372,78.0087,78.0277,73337.0
2019-10-11 15:20:00,82.18,82.2,82.14,82.18,105972.0,78.0277,78.0467,77.9897,78.0277,105972.0
2019-10-11 15:25:00,82.17,82.2,82.15,82.16,153602.0,78.0182,78.0467,77.9992,78.0087,153602.0
2019-10-11 15:30:00,82.17,82.18,82.01,82.17,283061.0,78.0182,78.0277,77.8663,78.0182,283061.0
2019-10-11 15:35:00,82.16,82.28,82.0,82.27,906816.0,78.0087,78.1226,77.8568,78.1131,906816.0
2019-10-11 15:40:00,82.28,82.29,81.92,81.92,610741.0,78.1226,78.1321,77.7808,77.7808,610741.0
2019-10-11 15:45:00,81.92,81.99,81.7,81.78,818880.0,77.7808,77.8473,77.5719,77.6479,818880.0
2019-10-11 15:50:00,81.78,81.85,81.64,81.68,659107.0,77.6479,77.7143,77.515,77.5529,659107.0
2019-10-11 15:55:00,81.68,81.74,81.55,81.56,1465117.0,77.5529,77.6099,77.4295,77.439,1465117.0
2019-10-14 09:30:00,81.5,81.78,81.49,81.64,125643.0,77.382,77.6479,77.3725,77.515,125643.0
2019-10-14 09:35:00,81.63,81.68,81.52,81.58,149554.0,77.5055,77.5529,77.401,77.458,149554.0
2019-10-14 09:40:00,81.57,81.62,81.49,81.56,100907.0,77.4485,77.496,77.3725,77.439,100907.0
2019-10-14 09:45:00,81.57,81.75,81.52,81.74,66681.0,77.4485,77.6194,77.401,77.6099,66681.0
2019-10-14 09:50:00,81.73,81.74,81.63,81.65,35491.0,77.6004,77.6099,77.5055,77.5244,35491.0
2019-10-14 09:55:00,81.65,81.75,81.64,81.7,37041.0,77.5244,77.6194,77.515,77.5719,37041.0
2019-10-14 10:00:00,81.7,81.79,81.69,81.77,36440.0,77.5719,77.6574,77.5624,77.6384,36440.0
2019-10-14 10:05:00,81.78,81.86,81.74,81.85,98168.0,77.6479,77.7238,77.6099,77.7143,98168.0
2019-10-14 10:10:00,81.85,81.85,81.72,81.73,63994.0,77.7143,77.7143,77.5909,77.6004,63994.0
2019-10-14 10:15:00,81.73,81.74,81.63,81.64,102701.0,77.6004,77.6099,77.5055,77.515,102701.0
2019-10-14 10:20:00,81.63,81.65,81.59,81.61,41084.0,77.5055,77.5244,77.4675,77.4865,41084.0
2019-10-14 10:25:00,81.58,81.63,81.56,81.61,31866.0,77.458,77.5055,77.439,77.4865,31866.0
2019-10-14 10:30:00,81.62,81.73,81.61,81.7,31116.0,77.496,77.6004,77.4865,77.5719,31116.0
2019-10-14 10:35:00,81.7,81.76,81.69,81.76,48520.0,77.5719,77.6289,77.5624,77.6289,48520.0
2019-10-14 10:40:00,81.76,81.79,81.74,81.78,66319.0,77.6289,77.6574,77.6099,77.6479,66319.0
2019-10-14 10:45:00,81.79,81.79,81.76,81.78,34388.0,77.6574,77.6574,77.6289,77.6479,34388.0
2019-10-14 10:50:00,81.79,81.8,81.75,81.76,21094.0,77.6574,77.6669,77.6194,77.6289,21094.0
2019-10-14 10:55:00,81.75,81.86,81.75,81.85,38549.0,77.6194,77.7238,77.6194,77.7143,38549.0
2019-10-14 11:00:00,81.85,81.86,81.7,81.72,56057.0,77.7143,77.7238,77.5719,77.5909,56057.0
2019-10-14 11:05:00,81.73,81.77,81.67,81.74,34758.0,77.6004,77.6384,77.5434,77.6099,34758.0
2019-10-14 11:10:00,81.73,81.76,81.69,81.75,33347.0,77.6004,77.6289,77.5624,77.6194,33347.0
2019-10-14 11:15:00,81.75,81.77,81.73,81.75,29489.0,77.6194,77.6384,77.6004,77.6194,29489.0
2019-10-14 11:20:00,81.75,81.75,81.68,81.71,40028.0,77.6194,77.6194,77.5529,77.5814,40028.0
2019-10-14 11:25:00,81.7,81.72,81.64,81.66,148513.0,77.5719,77.5909,77.515,77.5339,148513.0
2019-10-14 11:30:00,81.65,81.71,81.65,81.7,29478.0,77.5244,77.5814,77.5244,77.5719,29478.0
2019-10-14 11:35:00,81.7,81.75,81.7,81.74,30973.0,77.5719,77.6194,77.5719,77.6099,30973.0
2019-10-14 11:40:00,81.75,81.76,81.67,81.67,89250.0,77.6194,77.6289,77.5434,77.5434,89250.0
2019-10-14 11:45:00,81.68,81.7,81.66,81.67,27502.0,77.5529,77.5719,77.5339,77.5434,27502.0
2019-10-14 11:50:00,81.67,81.7,81.66,81.7,22249.0,77.5434,77.5719,77.5339,77.5719,22249.0
2019-10-14 11:55:00,81.7,81.72,81.66,81.67,19133.0,77.5719,77.5909,77.5339,77.5434,19133.0
2019-10-14 12:00:00,81.66,81.69,81.57,81.57,36851.0,77.5339,77.5624,77.4485,77.4485,36851.0
2019-10-14 12:05:00,81.58,81.62,81.58,81.61,27779.0,77.458,77.496,77.458,77.4865,27779.0
2019-10-14 12:10:00,81.62,81.62,81.56,81.58,26922.0,77.496,77.496,77.439,77.458,26922.0
2019-10-14 12:15:00,81.58,81.62,81.57,81.61,25873.0,77.458,77.496,77.4485,77.4865,25873.0
2019-10-14 12:20:00,81.61,81.62,81.52,81.58,90278.0,77.4865,77.496,77.401,77.458,90278.0
2019-10-14 12:25:00,81.57,81.57,81.53,81.54,51223.0,77.4485,77.4485,77.4105,77.42,51223.0
2019-10-14 12:30:00,81.54,81.59,81.54,81.58,20049.0,77.42,77.4675,77.42,77.458,20049.0
2019-10-14 12:35:00,81.58,81.61,81.57,81.58,25366.0,77.458,77.4865,77.4485,77.458,25366.0
2019-10-14 12:40:00,81.56,81.59,81.54,81.55,16780.0,77.439,77.4675,77.42,77.4295,16780.0
2019-10-14 12:45:00,81.56,81.59,81.53,81.53,124837.0,77.439,77.4675,77.4105,77.4105,124837.0
2019-10-14 12:50:00,81.53,81.57,81.5,81.5,86791.0,77.4105,77.4485,77.382,77.382,86791.0
2019-10-14 12:55:00,81.5,81.54,81.48,81.53,110154.0,77.382,77.42,77.363,77.4105,110154.0
2019-10-14 13:00:00,81.52,81.55,81.5,81.55,41790.0,77.401,77.4295,77.382,77.4295,41790.0
2019-10-14 13:05:00,81.56,81.6,81.56,81.58,44724.0,77.439,77.477,77.439,77.458,44724.0
2019-10-14 13:10:00,81.58,81.59,81.54,81.56,47928.0,77.458,77.4675,77.42,77.439,47928.0
2019-10-14 13:15:00,81.56,81.57,81.51,81.52,66110.0,77.439,77.4485,77.3915,77.401,66110.0
2019-10-14 13:20:00,81.53,81.54,81.49,81.5,23379.0,77.4105,77.42,77.3725,77.382,23379.0
2019-10-14 13:25:00,81.5,81.54,81.49,81.54,26969.0,77.382,77.42,77.3725,77.42,26969.0
2019-10-14 13:30:00,81.54,81.54,81.5,81.52,30907.0,77.42,77.42,77.382,77.401,30907.0
2019-10-14 13:35:00,81.52,81.52,81.48,81.5,24794.0,77.401,77.401,77.363,77.382,24794.0
2019-10-14 13:40:00,81.5,81.58,81.5,81.56,34536.0,77.382,77.458,77.382,77.439,34536.0
2019-10-14 13:45:00,81.55,81.57,81.53,81.56,25154.0,77.4295,77.4485,77.4105,77.439,25154.0
2019-10-14 13:50:00,81.57,81.59,81.52,81.58,36783.0,77.4485,77.4675,77.401,77.458,36783.0
2019-10-14 13:55:00,81.58,81.62,81.57,81.61,30905.0,77.458,77.496,77.4485,77.4865,30905.0
2019-10-14 14:00:00,81.61,81.66,81.6,81.61,99817.0,77.4865,77.5339,77.477,77.4865,99817.0
2019-10-14 14:05:00,81.61,81.64,81.6,81.64,31070.0,77.4865,77.515,77.477,77.515,31070.0
2019-10-14 14:10:00,81.62,81.69,81.62,81.69,41126.0,77.496,77.5624,77.496,77.5624,41126.0
2019-10-14 14:15:00,81.69,81.69,81.65,81.68,45916.0,77.5624,77.5624,77.5244,77.5529,45916.0
2019-10-14 14:20:00,81.67,81.69,81.65,81.66,22990.0,77.5434,77.5624,77.5244,77.5339,22990.0
2019-10-14 14:25:00,81.65,81.68,81.63,81.66,41827.0,77.5244,77.5529,77.5055,77.5339,41827.0
2019-10-14 14:30:00,81.66,81.66,81.63,81.65,22492.0,77.5339,77.5339,77.5055,77.5244,22492.0
2019-10-14 14:35:00,81.64,81.65,81.59,81.59,54933.0,77.515,77.5244,77.4675,77.4675,54933.0
2019-10-14 14:40:00,81.6,81.62,81.57,81.59,32919.0,77.477,77.496,77.4485,77.4675,32919.0
2019-10-14 14:45:00,81.59,81.59,81.56,81.58,35649.0,77.4675,77.4675,77.439,77.458,35649.0
2019-10-14 14:50:00,81.58,81.62,81.57,81.6,88006.0,77.458,77.496,77.4485,77.477,88006.0
2019-10-14 14:55:00,81.59,81.62,81.59,81.61,15705.0,77.4675,77.496,77.4675,77.4865,15705.0
2019-10-14 15:00:00,81.6,81.63,81.58,81.58,51448.0,77.477,77.5055,77.458,77.458,51448.0
2019-10-14 15:05:00,81.58,81.59,81.56,81.58,60438.0,77.458,77.4675,77.439,77.458,60438.0
2019-10-14 15:10:00,81.58,81.61,81.57,81.59,62624.0,77.458,77.4865,77.4485,77.4675,62624.0
2019-10-14 15:15:00,81.6,81.65,81.59,81.63,30895.0,77.477,77.5244,77.4675,77.5055,30895.0
2019-10-14 15:20:00,81.63,81.65,81.61,81.64,68223.0,77.5055,77.5244,77.4865,77.515,68223.0
2019-10-14 15:25:00,81.63,81.69,81.63,81.64,62141.0,77.5055,77.5624,77.5055,77.515,62141.0
2019-10-14 15:30:00,81.65,81.65,81.55,81.58,251248.0,77.5244,77.5244,77.4295,77.458,251248.0
2019-10-14 15:35:00,81.58,81.61,81.56,81.59,64346.0,77.458,77.4865,77.439,77.4675,64346.0
2019-10-14 15:40:00,81.59,81.59,81.54,81.56,37166.0,77.4675,77.4675,77.42,77.439,37166.0
2019-10-14 15:45:00,81.55,81.57,81.53,81.54,73633.0,77.4295,77.4485,77.4105,77.42,73633.0
2019-10-14 15:50:00,81.55,81.64,81.52,81.63,394790.0,77.4295,77.515,77.401,77.5055,394790.0
2019-10-14 15:55:00,81.63,81.63,81.51,81.53,752742.0,77.5055,77.5055,77.3915,77.4105,752742.0
2019-10-15 09:30:00,81.85,81.92,81.77,81.91,314882.0,77.7143,77.7808,77.6384,77.7713,314882.0
2019-10-15 09:35:00,81.93,81.94,81.85,81.92,231165.0,77.7903,77.7998,77.7143,77.7808,231165.0
2019-10-15 09:40:00,81.91,81.97,81.89,81.95,175528.0,77.7713,77.8283,77.7523,77.8093,175528.0
2019-10-15 09:45:00,81.94,81.98,81.89,81.93,149954.0,77.7998,77.8378,77.7523,77.7903,149954.0
2019-10-15 09:50:00,81.94,81.97,81.9,81.9,62149.0,77.7998,77.8283,77.7618,77.7618,62149.0
2019-10-15 09:55:00,81.91,81.94,81.86,81.91,82081.0,77.7713,77.7998,77.7238,77.7713,82081.0
2019-10-15 10:00:00,81.9,82.01,81.9,81.97,130367.0,77.7618,77.8663,77.7618,77.8283,130367.0
2019-10-15 10:05:00,81.97,81.99,81.95,81.98,91040.0,77.8283,77.8473,77.8093,77.8378,91040.0
2019-10-15 10:10:00,81.98,82.13,81.98,82.12,203781.0,77.8378,77.9802,77.8378,77.9707,203781.0
2019-10-15 10:15:00,82.12,82.16,82.11,82.15,122942.0,77.9707,78.0087,77.9612,77.9992,122942.0
2019-10-15 10:20:00,82.15,82.19,82.14,82.16,36376.0,77.9992,78.0372,77.9897,78.0087,36376.0
2019-10-15 10:25:00,82.17,82.35,82.15,82.3,172343.0,78.0182,78.1891,77.9992,78.1416,172343.0
2019-10-15 10:30:00,82.31,82.36,82.27,82.34,226418.0,78.1511,78.1986,78.1131,78.1796,226418.0
2019-10-15 10:35:00,82.34,82.47,82.33,82.44,150682.0,78.1796,78.303,78.1701,78.2745,150682.0
2019-10-15 10:40:00,82.45,82.55,82.45,82.51,288133.0,78.284,78.379,78.284,78.341,288133.0
2019-10-15 10:45:00,82.51,82.54,82.49,82.5,78456.0,78.341,78.3695,78.322,78.3315,78456.0
2019-10-15 10:50:00,82.5,82.55,82.48,82.53,138407.0,78.3315,78.379,78.3125,78.36,138407.0
2019-10-15 10:55:00,82.53,82.59,82.51,82.59,120240.0,78.36,78.417,78.341,78.417,120240.0
2019-10-15 11:00:00,82.58,82.62,82.51,82.53,148237.0,78.4075,78.4454,78.341,78.36,148237.0
2019-10-15 11:05:00,82.53,82.58,82.51,82.56,204280.0,78.36,78.4075,78.341,78.3885,204280.0
2019-10-15 11:10:00,82.55,82.56,82.46,82.48,57917.0,78.379,78.3885,78.2935,78.3125,57917.0
2019-10-15 11:15:00,82.47,82.51,82.42,82.46,94580.0,78.303,78.341,78.2555,78.2935,94580.0
2019-10-15 11:20:00,82.46,82.47,82.38,82.42,153073.0,78.2935,78.303,78.2176,78.2555,153073.0
2019-10-15 11:25:00,82.42,82.5,82.42,82.49,54767.0,78.2555,78.3315,78.2555,78.322,54767.0
2019-10-15 11:30:00,82.48,82.5,82.4,82.41,51146.0,78.3125,78.3315,78.2366,78.246,51146.0
2019-10-15 11:35:00,82.4,82.41,82.27,82.3,165504.0,78.2366,78.246,78.1131,78.1416,165504.0
2019-10-15 11:40:00,82.29,82.37,82.29,82.36,24446.0,78.1321,78.2081,78.1321,78.1986,24446.0
2019-10-15 11:45:00,82.36,82.43,82.35,82.42,39297.0,78.1986,78.265,78.1891,78.2555,39297.0
2019-10-15 11:50:00,82.42,82.43,82.39,82.39,43626.0,78.2555,78.265,78.2271,78.2271,43626.0
2019-10-15 11:55:00,82.38,82.46,82.36,82.44,58314.0,78.2176,78.2935,78.1986,78.2745,58314.0
2019-10-15 12:00:00,82.45,82.53,82.44,82.48,42762.0,78.284,78.36,78.2745,78.3125,42762.0
2019-10-15 12:05:00,82.49,82.52,82.45,82.45,18454.0,78.322,78.3505,78.284,78.284,18454.0
2019-10-15 12:10:00,82.45,82.5,82.45,82.47,25744.0,78.284,78.3315,78.284,78.303,25744.0
2019-10-15 12:15:00,82.46,82.51,82.46,82.48,28695.0,78.2935,78.341,78.2935,78.3125,28695.0
2019-10-15 12:20:00,82.47,82.51,82.44,82.45,24651.0,78.303,78.341,78.2745,78.284,24651.0
2019-10-15 12:25:00,82.45,82.46,82.39,82.41,71460.0,78.284,78.2935,78.2271,78.246,71460.0
2019-10-15 12:30:00,82.41,82.45,82.41,82.42,21792.0,78.246,78.284,78.246,78.2555,21792.0
2019-10-15 12:35:00,82.43,82.46,82.41,82.45,34113.0,78.265,78.2935,78.246,78.284,34113.0
2019-10-15 12:40:00,82.46,82.47,82.4,82.41,117090.0,78.2935,78.303,78.2366,78.246,117090.0
2019-10-15 12:45:00,82.41,82.42,82.39,82.41,26399.0,78.246,78.2555,78.2271,78.246,26399.0
2019-10-15 12:50:00,82.4,82.44,82.37,82.44,30107.0,78.2366,78.2745,78.2081,78.2745,30107.0
2019-10-15 12:55:00,82.44,82.48,82.44,82.46,28457.0,78.2745,78.3125,78.2745,78.2935,28457.0
2019-10-15 13:00:00,82.46,82.5,82.46,82.48,35583.0,78.2935,78.3315,78.2935,78.3125,35583.0
2019-10-15 13:05:00,82.49,82.52,82.47,82.48,59607.0,78.322,78.3505,78.303,78.3125,59607.0
2019-10-15 13:10:00,82.48,82.51,82.47,82.47,27023.0,78.3125,78.341,78.303,78.303,27023.0
2019-10-15 13:15:00,82.48,82.5,82.46,82.49,21619.0,78.3125,78.3315,78.2935,78.322,21619.0
2019-10-15 13:20:00,82.5,82.52,82.43,82.43,31255.0,78.3315,78.3505,78.265,78.265,31255.0
2019-10-15 13:25:00,82.43,82.47,82.42,82.46,41502.0,78.265,78.303,78.2555,78.2935,41502.0
2019-10-15 13:30:00,82.47,82.51,82.46,82.5,23820.0,78.303,78.341,78.2935,78.3315,23820.0
2019-10-15 13:35:00,82.49,82.51,82.48,82.51,11821.0,78.322,78.341,78.3125,78.341,11821.0
2019-10-15 13:40:00,82.5,82.52,82.47,82.48,92655.0,78.3315,78.3505,78.303,78.3125,92655.0
2019-10-15 13:45:00,82.48,82.54,82.48,82.53,104375.0,78.3125,78.3695,78.3125,78.36,104375.0
2019-10-15 13:50:00,82.53,82.55,82.5,82.53,82699.0,78.36,78.379,78.3315,78.36,82699.0
2019-10-15 13:55:00,82.54,82.57,82.52,82.54,30882.0,78.3695,78.398,78.3505,78.3695,30882.0
2019-10-15 14:00:00,82.54,82.56,82.53,82.55,32794.0,78.3695,78.3885,78.36,78.379,32794.0
2019-10-15 14:05:00,82.54,82.54,82.5,82.53,71668.0,78.3695,78.3695,78.3315,78.36,71668.0
2019-10-15 14:10:00,82.53,82.56,82.52,82.53,36436.0,78.36,78.3885,78.3505,78.36,36436.0
2019-10-15 14:15:00,82.53,82.57,82.53,82.56,32945.0,78.36,78.398,78.36,78.3885,32945.0
2019-10-15 14:20:00,82.55,82.59,82.55,82.58,32802.0,78.379,78.417,78.379,78.4075,32802.0
2019-10-15 14:25:00,82.57,82.58,82.54,82.55,28871.0,78.398,78.4075,78.3695,78.379,28871.0
2019-10-15 14:30:00,82.55,82.56,82.52,82.52,24888.0,78.379,78.3885,78.3505,78.3505,24888.0
2019-10-15 14:35:00,82.52,82.55,82.51,82.51,35143.0,78.3505,78.379,78.341,78.341,35143.0
2019-10-15 14:40:00,82.51,82.56,82.51,82.53,85745.0,78.341,78.3885,78.341,78.36,85745.0
2019-10-15 14:45:00,82.53,82.56,82.52,82.53,44339.0,78.36,78.3885,78.3505,78.36,44339.0
2019-10-15 14:50:00,82.53,82.53,82.49,82.5,31035.0,78.36,78.36,78.322,78.3315,31035.0
2019-10-15 14:55:00,82.51,82.52,82.45,82.49,51797.0,78.341,78.3505,78.284,78.322,51797.0
2019-10-15 15:00:00,82.48,82.48,82.44,82.45,43626.0,78.3125,78.3125,78.2745,78.284,43626.0
2019-10-15 15:05:00,82.45,82.48,82.41,82.43,41969.0,78.284,78.3125,78.246,78.265,41969.0
2019-10-15 15:10:00,82.43,82.43,82.39,82.39,37025.0,78.265,78.265,78.2271,78.2271,37025.0
2019-10-15 15:15:00,82.4,82.44,82.37,82.41,85553.0,78.2366,78.2745,78.2081,78.246,85553.0
2019-10-15 15:20:00,82.41,82.45,82.41,82.45,99317.0,78.246,78.284,78.246,78.284,99317.0
2019-10-15 15:25:00,82.45,82.5,82.44,82.5,113431.0,78.284,78.3315,78.2745,78.3315,113431.0
2019-10-15 15:30:00,82.51,82.52,82.42,82.47,157771.0,78.341,78.3505,78.2555,78.303,157771.0
2019-10-15 15:35:00,82.46,82.48,82.43,82.45,43038.0,78.2935,78.3125,78.265,78.284,43038.0
2019-10-15 15:40:00,82.44,82.46,82.4,82.41,123202.0,78.2745,78.2935,78.2366,78.246,123202.0
2019-10-15 15:45:00,82.4,82.44,82.38,82.39,204962.0,78.2366,78.2745,78.2176,78.2271,204962.0
2019-10-15 15:50:00,82.39,82.43,82.36,82.37,390473.0,78.2271,78.265,78.1986,78.2081,390473.0
2019-10-15 15:55:00,82.38,82.47,82.35,82.41,776104.0,78.2176,78.303,78.1891,78.246,776104.0
2019-10-16 09:30:00,81.88,81.97,81.7,81.81,160948.0,77.7428,77.8283,77.5719,77.6764,160948.0
2019-10-16 09:35:00,81.8,81.85,81.69,81.79,144725.0,77.6669,77.7143,77.5624,77.6574,144725.0
2019-10-16 09:40:00,81.79,81.85,81.73,81.76,71931.0,77.6574,77.7143,77.6004,77.6289,71931.0
2019-10-16 09:45:00,81.76,81.78,81.66,81.77,171594.0,77.6289,77.6479,77.5339,77.6384,171594.0
2019-10-16 09:50:00,81.77,81.77,81.66,81.73,174493.0,77.6384,77.6384,77.5339,77.6004,174493.0
2019-10-16 09:55:00,81.73,81.75,81.6,81.63,549878.0,77.6004,77.6194,77.477,77.5055,549878.0
2019-10-16 10:00:00,81.64,81.7,81.54,81.59,194394.0,77.515,77.5719,77.42,77.4675,194394.0
2019-10-16 10:05:00,81.59,81.7,81.55,81.66,72732.0,77.4675,77.5719,77.4295,77.5339,72732.0
2019-10-16 10:10:00,81.67,81.73,81.67,81.69,94664.0,77.5434,77.6004,77.5434,77.5624,94664.0
2019-10-16 10:15:00,81.69,81.81,81.67,81.81,151352.0,77.5624,77.6764,77.5434,77.6764,151352.0
2019-10-16 10:20:00,81.8,81.82,81.74,81.79,165415.0,77.6669,77.6859,77.6099,77.6574,165415.0
2019-10-16 10:25:00,81.79,81.87,81.77,81.83,89084.0,77.6574,77.7333,77.6384,77.6954,89084.0
2019-10-16 10:30:00,81.84,81.85,81.77,81.8,174156.0,77.7048,77.7143,77.6384,77.6669,174156.0
2019-10-16 10:35:00,81.81,81.89,81.81,81.87,48679.0,77.6764,77.7523,77.6764,77.7333,48679.0
2019-10-16 10:40:00,81.86,81.89,81.82,81.83,58962.0,77.7238,77.7523,77.6859,77.6954,58962.0
2019-10-16 10:45:00,81.84,81.89,81.8,81.86,101673.0,77.7048,77.7523,77.6669,77.7238,101673.0
2019-10-16 10:50:00,81.86,81.97,81.86,81.92,125676.0,77.7238,77.8283,77.7238,77.7808,125676.0
2019-10-16 10:55:00,81.91,81.96,81.87,81.91,146600.0,77.7713,77.8188,77.7333,77.7713,146600.0
2019-10-16 11:00:00,81.9,81.99,81.89,81.97,131760.0,77.7618,77.8473,77.7523,77.8283,131760.0
2019-10-16 11:05:00,81.97,82.01,81.89,81.9,30240.0,77.8283,77.8663,77.7523,77.7618,30240.0
2019-10-16 11:10:00,81.9,81.92,81.87,81.88,41853.0,77.7618,77.7808,77.7333,77.7428,41853.0
2019-10-16 11:15:00,81.88,81.89,81.77,81.79,136917.0,77.7428,77.7523,77.6384,77.6574,136917.0
2019-10-16 11:20:00,81.79,81.84,81.78,81.8,59499.0,77.6574,77.7048,77.6479,77.6669,59499.0
2019-10-16 11:25:00,81.79,81.82,81.77,81.79,53970.0,77.6574,77.6859,77.6384,77.6574,53970.0
2019-10-16 11:30:00,81.79,81.81,81.68,81.69,127075.0,77.6574,77.6764,77.5529,77.5624,127075.0
2019-10-16 11:35:00,81.7,81.74,81.68,81.71,118963.0,77.5719,77.6099,77.5529,77.5814,118963.0
2019-10-16 11:40:00,81.7,81.76,81.69,81.76,18844.0,77.5719,77.6289,77.5624,77.6289,18844.0
2019-10-16 11:45:00,81.77,81.87,81.77,81.86,110036.0,77.6384,77.7333,77.6384,77.7238,110036.0
2019-10-16 11:50:00,81.86,81.87,81.79,81.79,84072.0,77.7238,77.7333,77.6574,77.6574,84072.0
2019-10-16 11:55:00,81.79,81.79,81.74,81.75,39086.0,77.6574,77.6574,77.6099,77.6194,39086.0
2019-10-16 12:00:00,81.75,81.79,81.74,81.76,46016.0,77.6194,77.6574,77.6099,77.6289,46016.0
2019-10-16 12:05:00,81.77,81.82,81.76,81.77,36829.0,77.6384,77.6859,77.6289,77.6384,36829.0
2019-10-16 12:10:00,81.77,81.77,81.71,81.72,20960.0,77.6384,77.6384,77.5814,77.5909,20960.0
2019-10-16 12:15:00,81.72,81.75,81.7,81.71,28101.0,77.5909,77.6194,77.5719,77.5814,28101.0
2019-10-16 12:20:00,81.71,81.75,81.71,81.72,41075.0,77.5814,77.6194,77.5814,77.5909,41075.0
2019-10-16 12:25:00,81.73,81.73,81.68,81.72,40705.0,77.6004,77.6004,77.5529,77.5909,40705.0
2019-10-16 12:30:00,81.72,81.74,81.67,81.7,60896.0,77.5909,77.6099,77.5434,77.5719,60896.0
2019-10-16 12:35:00,81.69,81.72,81.66,81.67,100148.0,77.5624,77.5909,77.5339,77.5434,100148.0
2019-10-16 12:40:00,81.67,81.7,81.65,81.69,34881.0,77.5434,77.5719,77.5244,77.5624,34881.0
2019-10-16 12:45:00,81.69,81.73,81.68,81.7,42759.0,77.5624,77.6004,77.5529,77.5719,42759.0
2019-10-16 12:50:00,81.7,81.7,81.63,81.65,75504.0,77.5719,77.5719,77.5055,77.5244,75504.0
2019-10-16 12:55:00,81.64,81.68,81.64,81.65,40610.0,77.515,77.5529,77.515,77.5244,40610.0
2019-10-16 13:00:00,81.66,81.71,81.64,81.66,49172.0,77.5339,77.5814,77.515,77.5339,49172.0
2019-10-16 13:05:00,81.66,81.67,81.61,81.64,54569.0,77.5339,77.5434,77.4865,77.515,54569.0
2019-10-16 13:10:00,81.63,81.65,81.61,81.63,76575.0,77.5055,77.5244,77.4865,77.5055,76575.0
2019-10-16 13:15:00,81.63,81.63,81.6,81.62,91178.0,77.5055,77.5055,77.477,77.496,91178.0
2019-10-16 13:20:00,81.62,81.66,81.61,81.62,36329.0,77.496,77.5339,77.4865,77.496,36329.0
2019-10-16 13:25:00,81.62,81.65,81.61,81.65,54407.0,77.496,77.5244,77.4865,77.5244,54407.0
2019-10-16 13:30:00,81.64,81.7,81.64,81.7,112002.0,77.515,77.5719,77.515,77.5719,112002.0
2019-10-16 13:35:00,81.69,81.73,81.69,81.72,160046.0,77.5624,77.6004,77.5624,77.5909,160046.0
2019-10-16 13:40:00,81.72,81.75,81.64,81.73,424822.0,77.5909,77.6194,77.515,77.6004,424822.0
2019-10-16 13:45:00,81.74,81.74,81.67,81.7,223343.0,77.6099,77.6099,77.5434,77.5719,223343.0
2019-10-16 13:50:00,81.71,81.72,81.67,81.68,44505.0,77.5814,77.5909,77.5434,77.5529,44505.0
2019-10-16 13:55:00,81.67,81.67,81.63,81.64,39829.0,77.5434,77.5434,77.5055,77.515,39829.0
2019-10-16 14:00:00,81.64,81.68,81.63,81.67,98038.0,77.515,77.5529,77.5055,77.5434,98038.0
2019-10-16 14:05:00,81.68,81.69,81.66,81.69,65692.0,77.5529,77.5624,77.5339,77.5624,65692.0
2019-10-16 14:10:00,81.69,81.73,81.69,81.73,40949.0,77.5624,77.6004,77.5624,77.6004,40949.0
2019-10-16 14:15:00,81.73,81.75,81.71,81.73,32271.0,77.6004,77.6194,77.5814,77.6004,32271.0
2019-10-16 14:20:00,81.73,81.78,81.73,81.75,26720.0,77.6004,77.6479,77.6004,77.6194,26720.0
2019-10-16 14:25:00,81.76,81.78,81.73,81.74,40307.0,77.6289,77.6479,77.6004,77.6099,40307.0
2019-10-16 14:30:00,81.74,81.81,81.74,81.8,99454.0,77.6099,77.6764,77.6099,77.6669,99454.0
2019-10-16 14:35:00,81.81,81.84,81.8,81.84,145087.0,77.6764,77.7048,77.6669,77.7048,145087.0
2019-10-16 14:40:00,81.84,81.86,81.83,81.84,30589.0,77.7048,77.7238,77.6954,77.7048,30589.0
2019-10-16 14:45:00,81.84,81.85,81.81,81.83,26490.0,77.7048,77.7143,77.6764,77.6954,26490.0
2019-10-16 14:50:00,81.83,81.85,81.82,81.83,42793.0,77.6954,77.7143,77.6859,77.6954,42793.0
2019-10-16 14:55:00,81.83,81.84,81.8,81.82,29560.0,77.6954,77.7048,77.6669,77.6859,29560.0
2019-10-16 15:00:00,81.81,81.84,81.8,81.81,20592.0,77.6764,77.7048,77.6669,77.6764,20592.0
2019-10-16 15:05:00,81.8,81.83,81.78,81.8,41994.0,77.6669,77.6954,77.6479,77.6669,41994.0
2019-10-16 15:10:00,81.8,81.8,81.74,81.76,140103.0,77.6669,77.6669,77.6099,77.6289,140103.0
2019-10-16 15:15:00,81.76,81.77,81.7,81.74,240738.0,77.6289,77.6384,77.5719,77.6099,240738.0
2019-10-16 15:20:00,81.72,81.74,81.7,81.72,43347.0,77.5909,77.6099,77.5719,77.5909,43347.0
2019-10-16 15:25:00,81.72,81.74,81.71,81.73,101647.0,77.5909,77.6099,77.5814,77.6004,101647.0
2019-10-16 15:30:00,81.73,81.76,81.71,81.76,131493.0,77.6004,77.6289,77.5814,77.6289,131493.0
2019-10-16 15:35:00,81.76,81.8,81.75,81.79,25749.0,77.6289,77.6669,77.6194,77.6574,25749.0
2019-10-16 15:40:00,81.79,81.83,81.74,81.74,78758.0,77.6574,77.6954,77.6099,77.6099,78758.0
2019-10-16 15:45:00,81.74,81.82,81.74,81.8,91729.0,77.6099,77.6859,77.6099,77.6669,91729.0
2019-10-16 15:50:00,81.8,81.85,81.79,81.85,281803.0,77.6669,77.7143,77.6574,77.7143,281803.0
2019-10-16 15:55:00,81.86,81.88,81.79,81.86,1382707.0,77.7238,77.7428,77.6574,77.7238,1382707.0
2019-10-17 09:30:00,82.13,82.36,82.13,82.17,133919.0,77.9802,78.1986,77.9802,78.0182,133919.0
2019-10-17 09:35:00,82.17,82.22,81.94,81.98,74325.0,78.0182,78.0656,77.7998,77.8378,74325.0
2019-10-17 09:40:00,81.98,82.13,81.97,82.12,102094.0,77.8378,77.9802,77.8283,77.9707,102094.0
2019-10-17 09:45:00,82.13,82.2,82.13,82.17,72436.0,77.9802,78.0467,77.9802,78.0182,72436.0
2019-10-17 09:50:00,82.17,82.25,82.17,82.23,178938.0,78.0182,78.0941,78.0182,78.0751,178938.0
2019-10-17 09:55:00,82.24,82.26,82.12,82.16,72048.0,78.0846,78.1036,77.9707,78.0087,72048.0
2019-10-17 10:00:00,82.17,82.17,82.06,82.06,88826.0,78.0182,78.0182,77.9137,77.9137,88826.0
2019-10-17 10:05:00,82.07,82.16,82.04,82.05,230340.0,77.9232,78.0087,77.8947,77.9042,230340.0
2019-10-17 10:10:00,82.05,82.08,81.96,82.02,40690.0,77.9042,77.9327,77.8188,77.8758,40690.0
2019-10-17 10:15:00,82.03,82.08,81.99,82.0,46223.0,77.8852,77.9327,77.8473,77.8568,46223.0
2019-10-17 10:20:00,82.0,82.05,81.96,81.99,59151.0,77.8568,77.9042,77.8188,77.8473,59151.0
2019-10-17 10:25:00,81.98,82.02,81.79,81.86,91704.0,77.8378,77.8758,77.6574,77.7238,91704.0
2019-10-17 10:30:00,81.86,81.88,81.81,81.81,51828.0,77.7238,77.7428,77.6764,77.6764,51828.0
2019-10-17 10:35:00,81.8,81.81,81.73,81.76,120299.0,77.6669,77.6764,77.6004,77.6289,120299.0
2019-10-17 10:40:00,81.76,81.78,81.71,81.75,73256.0,77.6289,77.6479,77.5814,77.6194,73256.0
2019-10-17 10:45:00,81.75,81.78,81.53,81.56,172844.0,77.6194,77.6479,77.4105,77.439,172844.0
2019-10-17 10:50:00,81.55,81.59,81.51,81.53,102212.0,77.4295,77.4675,77.3915,77.4105,102212.0
2019-10-17 10:55:00,81.52,81.64,81.52,81.57,98124.0,77.401,77.515,77.401,77.4485,98124.0
2019-10-17 11:00:00,81.57,81.57,81.39,81.49,169296.0,77.4485,77.4485,77.2776,77.3725,169296.0
2019-10-17 11:05:00,81.48,81.6,81.47,81.55,79921.0,77.363,77.477,77.3535,77.4295,79921.0
2019-10-17 11:10:00,81.54,81.67,81.53,81.65,47179.0,77.42,77.5434,77.4105,77.5244,47179.0
2019-10-17 11:15:00,81.66,81.66,81.59,81.62,22366.0,77.5339,77.5339,77.4675,77.496,22366.0
2019-10-17 11:20:00,81.62,81.64,81.55,81.55,31880.0,77.496,77.515,77.4295,77.4295,31880.0
2019-10-17 11:25:00,81.55,81.58,81.51,81.53,36975.0,77.4295,77.458,77.3915,77.4105,36975.0
2019-10-17 11:30:00,81.54,81.56,81.42,81.44,58313.0,77.42,77.439,77.3061,77.3251,58313.0
2019-10-17 11:35:00,81.44,81.52,81.39,81.51,50484.0,77.3251,77.401,77.2776,77.3915,50484.0
2019-10-17 11:40:00,81.51,81.54,81.42,81.45,146432.0,77.3915,77.42,77.3061,77.3346,146432.0
2019-10-17 11:45:00,81.45,81.47,81.41,81.45,22977.0,77.3346,77.3535,77.2966,77.3346,22977.0
2019-10-17 11:50:00,81.44,81.45,81.29,81.36,123201.0,77.3251,77.3346,77.1826,77.2491,123201.0
2019-10-17 11:55:00,81.37,81.41,81.37,81.4,22987.0,77.2586,77.2966,77.2586,77.2871,22987.0
2019-10-17 12:00:00,81.41,81.41,81.26,81.33,45016.0,77.2966,77.2966,77.1542,77.2206,45016.0
2019-10-17 12:05:00,81.34,81.39,81.32,81.38,23214.0,77.2301,77.2776,77.2111,77.2681,23214.0
2019-10-17 12:10:00,81.38,81.39,81.32,81.38,16295.0,77.2681,77.2776,77.2111,77.2681,16295.0
2019-10-17 12:15:00,81.38,81.39,81.34,81.38,26446.0,77.2681,77.2776,77.2301,77.2681,26446.0
2019-10-17 12:20:00,81.39,81.4,81.36,81.4,48413.0,77.2776,77.2871,77.2491,77.2871,48413.0
2019-10-17 12:25:00,81.4,81.47,81.4,81.44,68494.0,77.2871,77.3535,77.2871,77.3251,68494.0
2019-10-17 12:30:00,81.44,81.5,81.43,81.5,56870.0,77.3251,77.382,77.3156,77.382,56870.0
2019-10-17 12:35:00,81.49,81.49,81.44,81.45,38272.0,77.3725,77.3725,77.3251,77.3346,38272.0
2019-10-17 12:40:00,81.45,81.47,81.43,81.47,108267.0,77.3346,77.3535,77.3156,77.3535,108267.0
2019-10-17 12:45:00,81.47,81.5,81.46,81.48,25099.0,77.3535,77.382,77.344,77.363,25099.0
2019-10-17 12:50:00,81.48,81.5,81.47,81.48,29689.0,77.363,77.382,77.3535,77.363,29689.0
2019-10-17 12:55:00,81.49,81.54,81.47,81.53,31781.0,77.3725,77.42,77.3535,77.4105,31781.0
2019-10-17 13:00:00,81.53,81.54,81.51,81.52,34999.0,77.4105,77.42,77.3915,77.401,34999.0
2019-10-17 13:05:00,81.51,81.51,81.45,81.47,40156.0,77.3915,77.3915,77.3346,77.3535,40156.0
2019-10-17 13:10:00,81.47,81.5,81.47,81.48,21914.0,77.3535,77.382,77.3535,77.363,21914.0
2019-10-17 13:15:00,81.48,81.59,81.46,81.56,56886.0,77.363,77.4675,77.344,77.439,56886.0
2019-10-17 13:20:00,81.56,81.57,81.54,81.54,26561.0,77.439,77.4485,77.42,77.42,26561.0
2019-10-17 13:25:00,81.53,81.56,81.52,81.56,83980.0,77.4105,77.439,77.401,77.439,83980.0
2019-10-17 13:30:00,81.56,81.6,81.55,81.58,30597.0,77.439,77.477,77.4295,77.458,30597.0
2019-10-17 13:35:00,81.59,81.62,81.59,81.6,24593.0,77.4675,77.496,77.4675,77.477,24593.0
2019-10-17 13:40:00,81.6,81.6,81.55,81.58,32015.0,77.477,77.477,77.4295,77.458,32015.0
2019-10-17 13:45:00,81.58,81.64,81.58,81.62,23457.0,77.458,77.515,77.458,77.496,23457.0
2019-10-17 13:50:00,81.63,81.64,81.61,81.62,39156.0,77.5055,77.515,77.4865,77.496,39156.0
2019-10-17 13:55:00,81.61,81.62,81.56,81.59,59970.0,77.4865,77.496,77.439,77.4675,59970.0
2019-10-17 14:00:00,81.59,81.6,81.49,81.5,90790.0,77.4675,77.477,77.3725,77.382,90790.0
2019-10-17 14:05:00,81.49,81.52,81.48,81.52,25239.0,77.3725,77.401,77.363,77.401,25239.0
2019-10-17 14:10:00,81.51,81.51,81.45,81.49,55984.0,77.3915,77.3915,77.3346,77.3725,55984.0
2019-10-17 14:15:00,81.48,81.53,81.47,81.52,27501.0,77.363,77.4105,77.3535,77.401,27501.0
2019-10-17 14:20:00,81.51,81.55,81.51,81.55,15360.0,77.3915,77.4295,77.3915,77.4295,15360.0
2019-10-17 14:25:00,81.54,81.6,81.54,81.58,32065.0,77.42,77.477,77.42,77.458,32065.0
2019-10-17 14:30:00,81.58,81.59,81.52,81.57,42168.0,77.458,77.4675,77.401,77.4485,42168.0
2019-10-17 14:35:00,81.57,81.61,81.56,81.58,67802.0,77.4485,77.4865,77.439,77.458,67802.0
2019-10-17 14:40:00,81.58,81.61,81.56,81.59,31757.0,77.458,77.4865,77.439,77.4675,31757.0
2019-10-17 14:45:00,81.59,81.63,81.58,81.63,48402.0,77.4675,77.5055,77.458,77.5055,48402.0
2019-10-17 14:50:00,81.62,81.68,81.6,81.65,243310.0,77.496,77.5529,77.477,77.5244,243310.0
2019-10-17 14:55:00,81.65,81.65,81.62,81.64,31609.0,77.5244,77.5244,77.496,77.515,31609.0
2019-10-17 15:00:00,81.64,81.66,81.62,81.64,44372.0,77.515,77.5339,77.496,77.515,44372.0
2019-10-17 15:05:00,81.63,81.64,81.58,81.58,55608.0,77.5055,77.515,77.458,77.458,55608.0
2019-10-17 15:10:00,81.58,81.62,81.56,81.61,75830.0,77.458,77.496,77.439,77.4865,75830.0
2019-10-17 15:15:00,81.61,81.62,81.54,81.55,107130.0,77.4865,77.496,77.42,77.4295,107130.0
2019-10-17 15:20:00,81.56,81.58,81.54,81.58,72858.0,77.439,77.458,77.42,77.458,72858.0
2019-10-17 15:25:00,81.57,81.64,81.57,81.62,143203.0,77.4485,77.515,77.4485,77.496,143203.0
2019-10-17 15:30:00,81.62,81.72,81.62,81.65,250024.0,77.496,77.5909,77.496,77.5244,250024.0
2019-10-17 15:35:00,81.65,81.66,81.61,81.64,62801.0,77.5244,77.5339,77.4865,77.515,62801.0
2019-10-17 15:40:00,81.64,81.66,81.61,81.64,84731.0,77.515,77.5339,77.4865,77.515,84731.0
2019-10-17 15:45:00,81.64,81.66,81.61,81.61,149152.0,77.515,77.5339,77.4865,77.4865,149152.0
2019-10-17 15:50:00,81.61,81.69,81.58,81.68,222962.0,77.4865,77.5624,77.458,77.5529,222962.0
2019-10-17 15:55:00,81.69,81.7,81.61,81.68,463561.0,77.5624,77.5719,77.4865,77.5529,463561.0
2019-10-18 09:30:00,81.57,81.6,81.47,81.6,111211.0,77.4485,77.477,77.3535,77.477,111211.0
2019-10-18 09:35:00,81.59,81.63,81.5,81.62,103782.0,77.4675,77.5055,77.382,77.496,103782.0
2019-10-18 09:40:00,81.62,81.63,81.53,81.6,75424.0,77.496,77.5055,77.4105,77.477,75424.0
2019-10-18 09:45:00,81.59,81.7,81.53,81.64,161052.0,77.4675,77.5719,77.4105,77.515,161052.0
2019-10-18 09:50:00,81.64,81.66,81.58,81.59,38320.0,77.515,77.5339,77.458,77.4675,38320.0
2019-10-18 09:55:00,81.58,81.6,81.51,81.58,84788.0,77.458,77.477,77.3915,77.458,84788.0
2019-10-18 10:00:00,81.57,81.58,81.43,81.44,112877.0,77.4485,77.458,77.3156,77.3251,112877.0
2019-10-18 10:05:00,81.43,81.5,81.41,81.47,76252.0,77.3156,77.382,77.2966,77.3535,76252.0
2019-10-18 10:10:00,81.49,81.53,81.38,81.41,45901.0,77.3725,77.4105,77.2681,77.2966,45901.0
2019-10-18 10:15:00,81.39,81.44,81.34,81.44,63357.0,77.2776,77.3251,77.2301,77.3251,63357.0
2019-10-18 10:20:00,81.44,81.45,81.38,81.43,107580.0,77.3251,77.3346,77.2681,77.3156,107580.0
2019-10-18 10:25:00,81.43,81.47,81.3,81.35,102080.0,77.3156,77.3535,77.1921,77.2396,102080.0
2019-10-18 10:30:00,81.36,81.36,81.21,81.22,56711.0,77.2491,77.2491,77.1067,77.1162,56711.0
2019-10-18 10:35:00,81.21,81.31,81.2,81.28,67933.0,77.1067,77.2016,77.0972,77.1731,67933.0
2019-10-18 10:40:00,81.28,81.28,81.06,81.13,274955.0,77.1731,77.1731,76.9643,77.0307,274955.0
2019-10-18 10:45:00,81.11,81.16,81.09,81.13,52425.0,77.0117,77.0592,76.9927,77.0307,52425.0
2019-10-18 10:50:00,81.14,81.21,81.13,81.18,326585.0,77.0402,77.1067,77.0307,77.0782,326585.0
2019-10-18 10:55:00,81.18,81.21,81.17,81.2,47390.0,77.0782,77.1067,77.0687,77.0972,47390.0
2019-10-18 11:00:00,81.21,81.24,81.16,81.22,83948.0,77.1067,77.1352,77.0592,77.1162,83948.0
2019-10-18 11:05:00,81.19,81.2,81.11,81.12,96787.0,77.0877,77.0972,77.0117,77.0212,96787.0
2019-10-18 11:10:00,81.11,81.23,81.1,81.21,82545.0,77.0117,77.1257,77.0022,77.1067,82545.0
2019-10-18 11:15:00,81.21,81.24,81.19,81.19,22323.0,77.1067,77.1352,77.0877,77.0877,22323.0
2019-10-18 11:20:00,81.19,81.24,81.18,81.23,29946.0,77.0877,77.1352,77.0782,77.1257,29946.0
2019-10-18 11:25:00,81.22,81.25,81.2,81.24,34514.0,77.1162,77.1447,77.0972,77.1352,34514.0
2019-10-18 11:30:00,81.25,81.31,81.12,81.14,59147.0,77.1447,77.2016,77.0212,77.0402,59147.0
2019-10-18 11:35:00,81.15,81.22,81.12,81.22,60827.0,77.0497,77.1162,77.0212,77.1162,60827.0
2019-10-18 11:40:00,81.2,81.21,81.04,81.06,85662.0,77.0972,77.1067,76.9453,76.9643,85662.0
2019-10-18 11:45:00,81.06,81.08,80.99,81.0,44120.0,76.9643,76.9832,76.8978,76.9073,44120.0
2019-10-18 11:50:00,80.98,80.98,80.81,80.82,120603.0,76.8883,76.8883,76.7269,76.7364,120603.0
2019-10-18 11:55:00,80.83,80.87,80.71,80.72,74435.0,76.7459,76.7839,76.6319,76.6414,74435.0
2019-10-18 12:00:00,80.72,80.81,80.68,80.79,187541.0,76.6414,76.7269,76.6035,76.7079,187541.0
2019-10-18 12:05:00,80.79,80.83,80.74,80.76,49988.0,76.7079,76.7459,76.6604,76.6794,49988.0
2019-10-18 12:10:00,80.75,80.78,80.71,80.72,34513.0,76.6699,76.6984,76.6319,76.6414,34513.0
2019-10-18 12:15:00,80.71,80.74,80.56,80.56,76006.0,76.6319,76.6604,76.4895,76.4895,76006.0
2019-10-18 12:20:00,80.55,80.55,80.38,80.51,263357.0,76.48,76.48,76.3186,76.442,263357.0
2019-10-18 12:25:00,80.5,80.53,80.45,80.48,111620.0,76.4326,76.461,76.3851,76.4136,111620.0
2019-10-18 12:30:00,80.47,80.53,80.43,80.53,74250.0,76.4041,76.461,76.3661,76.461,74250.0
2019-10-18 12:35:00,80.53,80.57,80.51,80.53,138031.0,76.461,76.499,76.442,76.461,138031.0
2019-10-18 12:40:00,80.53,80.64,80.53,80.64,48227.0,76.461,76.5655,76.461,76.5655,48227.0
2019-10-18 12:45:00,80.64,80.69,80.59,80.69,133630.0,76.5655,76.613,76.518,76.613,133630.0
2019-10-18 12:50:00,80.7,80.75,80.67,80.75,32064.0,76.6224,76.6699,76.594,76.6699,32064.0
2019-10-18 12:55:00,80.76,80.79,80.71,80.75,50905.0,76.6794,76.7079,76.6319,76.6699,50905.0
2019-10-18 13:00:00,80.74,80.82,80.73,80.82,59812.0,76.6604,76.7364,76.6509,76.7364,59812.0
2019-10-18 13:05:00,80.83,80.93,80.82,80.92,41796.0,76.7459,76.8408,76.7364,76.8313,41796.0
2019-10-18 13:10:00,80.92,80.93,80.87,80.92,58291.0,76.8313,76.8408,76.7839,76.8313,58291.0
2019-10-18 13:15:00,80.92,81.01,80.91,81.0,69462.0,76.8313,76.9168,76.8218,76.9073,69462.0
2019-10-18 13:20:00,81.0,81.01,80.96,80.98,37418.0,76.9073,76.9168,76.8693,76.8883,37418.0
2019-10-18 13:25:00,80.99,80.99,80.93,80.95,37852.0,76.8978,76.8978,76.8408,76.8598,37852.0
2019-10-18 13:30:00,80.94,80.97,80.91,80.93,97329.0,76.8503,76.8788,76.8218,76.8408,97329.0
2019-10-18 13:35:00,80.93,80.96,80.91,80.94,26012.0,76.8408,76.8693,76.8218,76.8503,26012.0
2019-10-18 13:40:00,80.94,81.01,80.92,81.01,68296.0,76.8503,76.9168,76.8313,76.9168,68296.0
2019-10-18 13:45:00,81.01,81.1,81.01,81.09,59953.0,76.9168,77.0022,76.9168,76.9927,59953.0
2019-10-18 13:50:00,81.1,81.12,81.03,81.04,96921.0,77.0022,77.0212,76.9358,76.9453,96921.0
2019-10-18 13:55:00,81.04,81.08,81.03,81.08,30378.0,76.9453,76.9832,76.9358,76.9832,30378.0
2019-10-18 14:00:00,81.08,81.11,81.01,81.02,146682.0,76.9832,77.0117,76.9168,76.9263,146682.0
2019-10-18 14:05:00,81.02,81.1,81.01,81.04,58112.0,76.9263,77.0022,76.9168,76.9453,58112.0
2019-10-18 14:10:00,81.04,81.07,81.01,81.05,46006.0,76.9453,76.9738,76.9168,76.9548,46006.0
2019-10-18 14:15:00,81.05,81.09,81.03,81.09,58479.0,76.9548,76.9927,76.9358,76.9927,58479.0
2019-10-18 14:20:00,81.09,81.16,81.09,81.09,66367.0,76.9927,77.0592,76.9927,76.9927,66367.0
2019-10-18 14:25:00,81.1,81.13,81.07,81.11,43221.0,77.0022,77.0307,76.9738,77.0117,43221.0
2019-10-18 14:30:00,81.11,81.13,81.08,81.12,77817.0,77.0117,77.0307,76.9832,77.0212,77817.0
2019-10-18 14:35:00,81.11,81.11,81.04,81.05,149753.0,77.0117,77.0117,76.9453,76.9548,149753.0
2019-10-18 14:40:00,81.04,81.05,81.02,81.05,96041.0,76.9453,76.9548,76.9263,76.9548,96041.0
2019-10-18 14:45:00,81.05,81.06,81.02,81.03,94146.0,76.9548,76.9643,76.9263,76.9358,94146.0
2019-10-18 14:50:00,81.02,81.07,81.02,81.06,70056.0,76.9263,76.9738,76.9263,76.9643,70056.0
2019-10-18 14:55:00,81.05,81.1,81.04,81.1,85840.0,76.9548,77.0022,76.9453,77.0022,85840.0
2019-10-18 15:00:00,81.1,81.14,81.08,81.14,56438.0,77.0022,77.0402,76.9832,77.0402,56438.0
2019-10-18 15:05:00,81.14,81.16,81.1,81.14,173681.0,77.0402,77.0592,77.0022,77.0402,173681.0
2019-10-18 15:10:00,81.14,81.24,81.14,81.22,118323.0,77.0402,77.1352,77.0402,77.1162,118323.0
2019-10-18 15:15:00,81.22,81.22,81.18,81.18,70891.0,77.1162,77.1162,77.0782,77.0782,70891.0
2019-10-18 15:20:00,81.18,81.21,81.13,81.14,115814.0,77.0782,77.1067,77.0307,77.0402,115814.0
2019-10-18 15:25:00,81.14,81.18,81.13,81.13,67807.0,77.0402,77.0782,77.0307,77.0307,67807.0
2019-10-18 15:30:00,81.13,81.19,81.12,81.17,95191.0,77.0307,77.0877,77.0212,77.0687,95191.0
2019-10-18 15:35:00,81.17,81.19,81.12,81.15,150202.0,77.0687,77.0877,77.0212,77.0497,150202.0
2019-10-18 15:40:00,81.14,81.15,81.09,81.1,110447.0,77.0402,77.0497,76.9927,77.0022,110447.0
2019-10-18 15:45:00,81.1,81.11,81.05,81.06,97629.0,77.0022,77.0117,76.9548,76.9643,97629.0
2019-10-18 15:50:00,81.06,81.12,81.05,81.11,468588.0,76.9643,77.0212,76.9548,77.0117,468588.0
2019-10-18 15:55:00,81.11,81.11,80.9,80.9,819647.0,77.0117,77.0117,76.8123,76.8123,819647.0
2019-10-21 09:30:00,81.4,81.46,81.26,81.27,218383.0,77.2871,77.344,77.1542,77.1636,218383.0
2019-10-21 09:35:00,81.28,81.51,81.26,81.41,197634.0,77.1731,77.3915,77.1542,77.2966,197634.0
2019-10-21 09:40:00,81.42,81.48,81.33,81.34,190897.0,77.3061,77.363,77.2206,77.2301,190897.0
2019-10-21 09:45:00,81.35,81.4,81.13,81.14,123958.0,77.2396,77.2871,77.0307,77.0402,123958.0
2019-10-21 09:50:00,81.14,81.22,81.14,81.19,62168.0,77.0402,77.1162,77.0402,77.0877,62168.0
2019-10-21 09:55:00,81.19,81.26,81.16,81.2,64781.0,77.0877,77.1542,77.0592,77.0972,64781.0
2019-10-21 10:00:00,81.19,81.29,81.19,81.21,120892.0,77.0877,77.1826,77.0877,77.1067,120892.0
2019-10-21 10:05:00,81.2,81.21,81.1,81.17,44992.0,77.0972,77.1067,77.0022,77.0687,44992.0
2019-10-21 10:10:00,81.16,81.28,81.12,81.25,48200.0,77.0592,77.1731,77.0212,77.1447,48200.0
2019-10-21 10:15:00,81.25,81.29,81.2,81.29,203956.0,77.1447,77.1826,77.0972,77.1826,203956.0
2019-10-21 10:20:00,81.29,81.34,81.26,81.3,82733.0,77.1826,77.2301,77.1542,77.1921,82733.0
2019-10-21 10:25:00,81.31,81.39,81.31,81.37,37730.0,77.2016,77.2776,77.2016,77.2586,37730.0
2019-10-21 10:30:00,81.37,81.39,81.34,81.37,26751.0,77.2586,77.2776,77.2301,77.2586,26751.0
2019-10-21 10:35:00,81.37,81.49,81.33,81.48,54846.0,77.2586,77.3725,77.2206,77.363,54846.0
2019-10-21 10:40:00,81.49,81.54,81.45,81.47,38511.0,77.3725,77.42,77.3346,77.3535,38511.0
2019-10-21 10:45:00,81.46,81.48,81.4,81.42,65409.0,77.344,77.363,77.2871,77.3061,65409.0
2019-10-21 10:50:00,81.43,81.47,81.39,81.47,29035.0,77.3156,77.3535,77.2776,77.3535,29035.0
2019-10-21 10:55:00,81.47,81.52,81.44,81.5,32209.0,77.3535,77.401,77.3251,77.382,32209.0
2019-10-21 11:00:00,81.51,81.54,81.48,81.54,65335.0,77.3915,77.42,77.363,77.42,65335.0
2019-10-21 11:05:00,81.55,81.58,81.52,81.53,57715.0,77.4295,77.458,77.401,77.4105,57715.0
2019-10-21 11:10:00,81.53,81.61,81.52,81.59,77041.0,77.4105,77.4865,77.401,77.4675,77041.0
2019-10-21 11:15:00,81.59,81.63,81.54,81.55,32916.0,77.4675,77.5055,77.42,77.4295,32916.0
2019-10-21 11:20:00,81.53,81.59,81.51,81.57,29941.0,77.4105,77.4675,77.3915,77.4485,29941.0
2019-10-21 11:25:00,81.58,81.64,81.57,81.59,137308.0,77.458,77.515,77.4485,77.4675,137308.0
2019-10-21 11:30:00,81.6,81.61,81.53,81.54,31715.0,77.477,77.4865,77.4105,77.42,31715.0
2019-10-21 11:35:00,81.54,81.55,81.46,81.52,84744.0,77.42,77.4295,77.344,77.401,84744.0
2019-10-21 11:40:00,81.52,81.55,81.51,81.53,25875.0,77.401,77.4295,77.3915,77.4105,25875.0
2019-10-21 11:45:00,81.53,81.56,81.53,81.56,36061.0,77.4105,77.439,77.4105,77.439,36061.0
2019-10-21 11:50:00,81.56,81.57,81.52,81.56,44895.0,77.439,77.4485,77.401,77.439,44895.0
2019-10-21 11:55:00,81.57,81.57,81.51,81.54,24032.0,77.4485,77.4485,77.3915,77.42,24032.0
2019-10-21 12:00:00,81.53,81.53,81.49,81.53,37303.0,77.4105,77.4105,77.3725,77.4105,37303.0
2019-10-21 12:05:00,81.53,81.6,81.53,81.59,46383.0,77.4105,77.477,77.4105,77.4675,46383.0
2019-10-21 12:10:00,81.6,81.64,81.58,81.62,44805.0,77.477,77.515,77.458,77.496,44805.0
2019-10-21 12:15:00,81.62,81.64,81.6,81.62,28247.0,77.496,77.515,77.477,77.496,28247.0
2019-10-21 12:20:00,81.63,81.67,81.61,81.66,68722.0,77.5055,77.5434,77.4865,77.5339,68722.0
2019-10-21 12:25:00,81.65,81.68,81.65,81.68,33517.0,77.5244,77.5529,77.5244,77.5529,33517.0
2019-10-21 12:30:00,81.69,81.72,81.68,81.69,50122.0,77.5624,77.5909,77.5529,77.5624,50122.0
2019-10-21 12:35:00,81.69,81.69,81.65,81.68,33948.0,77.5624,77.5624,77.5244,77.5529,33948.0
2019-10-21 12:40:00,81.69,81.7,81.65,81.67,58964.0,77.5624,77.5719,77.5244,77.5434,58964.0
2019-10-21 12:45:00,81.66,81.68,81.66,81.67,34463.0,77.5339,77.5529,77.5339,77.5434,34463.0
2019-10-21 12:50:00,81.68,81.72,81.68,81.7,87511.0,77.5529,77.5909,77.5529,77.5719,87511.0
2019-10-21 12:55:00,81.69,81.7,81.65,81.67,30497.0,77.5624,77.5719,77.5244,77.5434,30497.0
2019-10-21 13:00:00,81.67,81.72,81.65,81.7,24805.0,77.5434,77.5909,77.5244,77.5719,24805.0
2019-10-21 13:05:00,81.71,81.71,81.66,81.68,18641.0,77.5814,77.5814,77.5339,77.5529,18641.0
2019-10-21 13:10:00,81.68,81.71,81.66,81.71,38649.0,77.5529,77.5814,77.5339,77.5814,38649.0
2019-10-21 13:15:00,81.7,81.73,81.68,81.69,16977.0,77.5719,77.6004,77.5529,77.5624,16977.0
2019-10-21 13:20:00,81.69,81.7,81.67,81.7,21787.0,77.5624,77.5719,77.5434,77.5719,21787.0
2019-10-21 13:25:00,81.7,81.73,81.68,81.72,26204.0,77.5719,77.6004,77.5529,77.5909,26204.0
2019-10-21 13:30:00,81.72,81.73,81.69,81.72,44342.0,77.5909,77.6004,77.5624,77.5909,44342.0
2019-10-21 13:35:00,81.72,81.73,81.7,81.72,22948.0,77.5909,77.6004,77.5719,77.5909,22948.0
2019-10-21 13:40:00,81.72,81.73,81.69,81.71,15198.0,77.5909,77.6004,77.5624,77.5814,15198.0
2019-10-21 13:45:00,81.71,81.71,81.66,81.66,16273.0,77.5814,77.5814,77.5339,77.5339,16273.0
2019-10-21 13:50:00,81.67,81.68,81.65,81.66,15262.0,77.5434,77.5529,77.5244,77.5339,15262.0
2019-10-21 13:55:00,81.67,81.68,81.66,81.67,28016.0,77.5434,77.5529,77.5339,77.5434,28016.0
2019-10-21 14:00:00,81.67,81.76,81.67,81.76,64091.0,77.5434,77.6289,77.5434,77.6289,64091.0
2019-10-21 14:05:00,81.76,81.77,81.73,81.76,50729.0,77.6289,77.6384,77.6004,77.6289,50729.0
2019-10-21 14:10:00,81.76,81.77,81.73,81.74,24644.0,77.6289,77.6384,77.6004,77.6099,24644.0
2019-10-21 14:15:00,81.74,81.76,81.73,81.74,27610.0,77.6099,77.6289,77.6004,77.6099,27610.0
2019-10-21 14:20:00,81.73,81.75,81.7,81.7,27637.0,77.6004,77.6194,77.5719,77.5719,27637.0
2019-10-21 14:25:00,81.7,81.73,81.7,81.7,19818.0,77.5719,77.6004,77.5719,77.5719,19818.0
2019-10-21 14:30:00,81.71,81.74,81.68,81.69,76239.0,77.5814,77.6099,77.5529,77.5624,76239.0
2019-10-21 14:35:00,81.69,81.73,81.68,81.72,47506.0,77.5624,77.6004,77.5529,77.5909,47506.0
2019-10-21 14:40:00,81.72,81.75,81.71,81.74,45555.0,77.5909,77.6194,77.5814,77.6099,45555.0
2019-10-21 14:45:00,81.74,81.74,81.72,81.73,39722.0,77.6099,77.6099,77.5909,77.6004,39722.0
2019-10-21 14:50:00,81.73,81.74,81.71,81.73,33936.0,77.6004,77.6099,77.5814,77.6004,33936.0
2019-10-21 14:55:00,81.73,81.73,81.71,81.73,27970.0,77.6004,77.6004,77.5814,77.6004,27970.0
2019-10-21 15:00:00,81.73,81.76,81.71,81.74,84156.0,77.6004,77.6289,77.5814,77.6099,84156.0
2019-10-21 15:05:00,81.74,81.74,81.71,81.71,36630.0,77.6099,77.6099,77.5814,77.5814,36630.0
2019-10-21 15:10:00,81.72,81.75,81.7,81.74,37147.0,77.5909,77.6194,77.5719,77.6099,37147.0
2019-10-21 15:15:00,81.74,81.75,81.73,81.74,32274.0,77.6099,77.6194,77.6004,77.6099,32274.0
2019-10-21 15:20:00,81.75,81.76,81.7,81.72,35377.0,77.6194,77.6289,77.5719,77.5909,35377.0
2019-10-21 15:25:00,81.72,81.75,81.71,81.74,25788.0,77.5909,77.6194,77.5814,77.6099,25788.0
2019-10-21 15:30:00,81.73,81.76,81.71,81.71,136819.0,77.6004,77.6289,77.5814,77.5814,136819.0
2019-10-21 15:35:00,81.71,81.72,81.68,81.7,91771.0,77.5814,77.5909,77.5529,77.5719,91771.0
2019-10-21 15:40:00,81.69,81.73,81.69,81.71,110076.0,77.5624,77.6004,77.5624,77.5814,110076.0
2019-10-21 15:45:00,81.71,81.73,81.68,81.71,119325.0,77.5814,77.6004,77.5529,77.5814,119325.0
2019-10-21 15:50:00,81.72,81.76,81.7,81.75,234869.0,77.5909,77.6289,77.5719,77.6194,234869.0
2019-10-21 15:55:00,81.76,81.82,81.73,81.77,948249.0,77.6289,77.6859,77.6004,77.6384,948249.0
2019-10-22 09:30:00,81.93,82.14,81.92,82.12,133966.0,77.7903,77.9897,77.7808,77.9707,133966.0
2019-10-22 09:35:00,82.1,82.12,82.0,82.08,104855.0,77.9517,77.9707,77.8568,77.9327,104855.0
2019-10-22 09:40:00,82.08,82.23,82.07,82.17,114200.0,77.9327,78.0751,77.9232,78.0182,114200.0
2019-10-22 09:45:00,82.17,82.22,81.95,81.97,131865.0,78.0182,78.0656,77.8093,77.8283,131865.0
2019-10-22 09:50:00,81.96,81.98,81.88,81.93,83011.0,77.8188,77.8378,77.7428,77.7903,83011.0
2019-10-22 09:55:00,81.93,82.01,81.93,81.97,67920.0,77.7903,77.8663,77.7903,77.8283,67920.0
2019-10-22 10:00:00,81.98,82.05,81.91,81.96,77699.0,77.8378,77.9042,77.7713,77.8188,77699.0
2019-10-22 10:05:00,81.95,81.99,81.89,81.89,52026.0,77.8093,77.8473,77.7523,77.7523,52026.0
2019-10-22 10:10:00,81.89,81.89,81.79,81.84,28195.0,77.7523,77.7523,77.6574,77.7048,28195.0
2019-10-22 10:15:00,81.83,81.84,81.75,81.81,46547.0,77.6954,77.7048,77.6194,77.6764,46547.0
2019-10-22 10:20:00,81.81,81.84,81.78,81.83,66788.0,77.6764,77.7048,77.6479,77.6954,66788.0
2019-10-22 10:25:00,81.83,81.9,81.82,81.87,73583.0,77.6954,77.7618,77.6859,77.7333,73583.0
2019-10-22 10:30:00,81.87,81.98,81.86,81.87,109466.0,77.7333,77.8378,77.7238,77.7333,109466.0
2019-10-22 10:35:00,81.87,81.91,81.83,81.91,40496.0,77.7333,77.7713,77.6954,77.7713,40496.0
2019-10-22 10:40:00,81.9,81.93,81.86,81.87,30593.0,77.7618,77.7903,77.7238,77.7333,30593.0
2019-10-22 10:45:00,81.87,81.89,81.82,81.87,20834.0,77.7333,77.7523,77.6859,77.7333,20834.0
2019-10-22 10:50:00,81.88,81.91,81.85,81.87,22604.0,77.7428,77.7713,77.7143,77.7333,22604.0
2019-10-22 10:55:00,81.88,81.88,81.78,81.78,39635.0,77.7428,77.7428,77.6479,77.6479,39635.0
2019-10-22 11:00:00,81.78,81.79,81.68,81.7,101039.0,77.6479,77.6574,77.5529,77.5719,101039.0
2019-10-22 11:05:00,81.7,81.77,81.69,81.72,134974.0,77.5719,77.6384,77.5624,77.5909,134974.0
2019-10-22 11:10:00,81.72,81.73,81.62,81.64,118019.0,77.5909,77.6004,77.496,77.515,118019.0
2019-10-22 11:15:00,81.65,81.69,81.63,81.63,113949.0,77.5244,77.5624,77.5055,77.5055,113949.0
2019-10-22 11:20:00,81.63,81.63,81.53,81.55,57256.0,77.5055,77.5055,77.4105,77.4295,57256.0
2019-10-22 11:25:00,81.55,81.55,81.49,81.53,47380.0,77.4295,77.4295,77.3725,77.4105,47380.0
2019-10-22 11:30:00,81.53,81.57,81.47,81.56,40987.0,77.4105,77.4485,77.3535,77.439,40987.0
2019-10-22 11:35:00,81.56,81.58,81.54,81.55,36982.0,77.439,77.458,77.42,77.4295,36982.0
2019-10-22 11:40:00,81.55,81.6,81.51,81.58,47059.0,77.4295,77.477,77.3915,77.458,47059.0
2019-10-22 11:45:00,81.59,81.61,81.55,81.57,12991.0,77.4675,77.4865,77.4295,77.4485,12991.0
2019-10-22 11:50:00,81.56,81.57,81.5,81.5,29431.0,77.439,77.4485,77.382,77.382,29431.0
2019-10-22 11:55:00,81.5,81.51,81.36,81.39,38622.0,77.382,77.3915,77.2491,77.2776,38622.0
2019-10-22 12:00:00,81.39,81.42,81.36,81.41,46074.0,77.2776,77.3061,77.2491,77.2966,46074.0
2019-10-22 12:05:00,81.42,81.47,81.41,81.46,32496.0,77.3061,77.3535,77.2966,77.344,32496.0
2019-10-22 12:10:00,81.46,81.5,81.45,81.5,20075.0,77.344,77.382,77.3346,77.382,20075.0
2019-10-22 12:15:00,81.5,81.51,81.46,81.5,19424.0,77.382,77.3915,77.344,77.382,19424.0
2019-10-22 12:20:00,81.5,81.51,81.4,81.44,34502.0,77.382,77.3915,77.2871,77.3251,34502.0
2019-10-22 12:25:00,81.44,81.5,81.42,81.47,28722.0,77.3251,77.382,77.3061,77.3535,28722.0
2019-10-22 12:30:00,81.47,81.5,81.46,81.46,31978.0,77.3535,77.382,77.344,77.344,31978.0
2019-10-22 12:35:00,81.45,81.46,81.4,81.4,19448.0,77.3346,77.344,77.2871,77.2871,19448.0
2019-10-22 12:40:00,81.4,81.45,81.4,81.43,28518.0,77.2871,77.3346,77.2871,77.3156,28518.0
2019-10-22 12:45:00,81.43,81.47,81.4,81.44,32147.0,77.3156,77.3535,77.2871,77.3251,32147.0
2019-10-22 12:50:00,81.43,81.48,81.42,81.45,16162.0,77.3156,77.363,77.3061,77.3346,16162.0
2019-10-22 12:55:00,81.45,81.5,81.43,81.5,112686.0,77.3346,77.382,77.3156,77.382,112686.0
2019-10-22 13:00:00,81.49,81.5,81.38,81.42,52117.0,77.3725,77.382,77.2681,77.3061,52117.0
2019-10-22 13:05:00,81.42,81.44,81.41,81.42,15962.0,77.3061,77.3251,77.2966,77.3061,15962.0
2019-10-22 13:10:00,81.42,81.42,81.36,81.39,84875.0,77.3061,77.3061,77.2491,77.2776,84875.0
2019-10-22 13:15:00,81.38,81.39,81.36,81.36,30095.0,77.2681,77.2776,77.2491,77.2491,30095.0
2019-10-22 13:20:00,81.37,81.38,81.35,81.35,28562.0,77.2586,77.2681,77.2396,77.2396,28562.0
2019-10-22 13:25:00,81.35,81.39,81.34,81.37,21045.0,77.2396,77.2776,77.2301,77.2586,21045.0
2019-10-22 13:30:00,81.37,81.38,81.33,81.35,32661.0,77.2586,77.2681,77.2206,77.2396,32661.0
2019-10-22 13:35:00,81.34,81.37,81.32,81.36,54979.0,77.2301,77.2586,77.2111,77.2491,54979.0
2019-10-22 13:40:00,81.36,81.37,81.31,81.32,79305.0,77.2491,77.2586,77.2016,77.2111,79305.0
2019-10-22 13:45:00,81.31,81.32,81.25,81.26,41579.0,77.2016,77.2111,77.1447,77.1542,41579.0
2019-10-22 13:50:00,81.25,81.25,81.16,81.19,91888.0,77.1447,77.1447,77.0592,77.0877,91888.0
2019-10-22 13:55:00,81.19,81.21,81.13,81.18,947984.0,77.0877,77.1067,77.0307,77.0782,947984.0
2019-10-22 14:00:00,81.17,81.23,81.15,81.2,101299.0,77.0687,77.1257,77.0497,77.0972,101299.0
2019-10-22 14:05:00,81.21,81.24,81.19,81.21,61108.0,77.1067,77.1352,77.0877,77.1067,61108.0
2019-10-22 14:10:00,81.21,81.26,81.2,81.24,58718.0,77.1067,77.1542,77.0972,77.1352,58718.0
2019-10-22 14:15:00,81.25,81.28,81.23,81.28,93847.0,77.1447,77.1731,77.1257,77.1731,93847.0
2019-10-22 14:20:00,81.29,81.3,81.2,81.23,89301.0,77.1826,77.1921,77.0972,77.1257,89301.0
2019-10-22 14:25:00,81.24,81.31,81.19,81.25,83100.0,77.1352,77.2016,77.0877,77.1447,83100.0
2019-10-22 14:30:00,81.25,81.28,81.08,81.14,493270.0,77.1447,77.1731,76.9832,77.0402,493270.0
2019-10-22 14:35:00,81.13,81.2,81.09,81.16,246571.0,77.0307,77.0972,76.9927,77.0592,246571.0
2019-10-22 14:40:00,81.16,81.16,81.08,81.11,104048.0,77.0592,77.0592,76.9832,77.0117,104048.0
2019-10-22 14:45:00,81.11,81.11,80.98,81.01,121451.0,77.0117,77.0117,76.8883,76.9168,121451.0
2019-10-22 14:50:00,81.01,81.01,80.89,80.97,141001.0,76.9168,76.9168,76.8028,76.8788,141001.0
2019-10-22 14:55:00,80.96,81.03,80.91,80.95,116445.0,76.8693,76.9358,76.8218,76.8598,116445.0
2019-10-22 15:00:00,80.96,80.99,80.83,80.86,179889.0,76.8693,76.8978,76.7459,76.7744,179889.0
2019-10-22 15:05:00,80.85,80.93,80.81,80.9,246778.0,76.7649,76.8408,76.7269,76.8123,246778.0
2019-10-22 15:10:00,80.89,80.91,80.84,80.86,107248.0,76.8028,76.8218,76.7554,76.7744,107248.0
2019-10-22 15:15:00,80.87,80.92,80.8,80.87,164838.0,76.7839,76.8313,76.7174,76.7839,164838.0
2019-10-22 15:20:00,80.87,80.94,80.84,80.89,129182.0,76.7839,76.8503,76.7554,76.8028,129182.0
2019-10-22 15:25:00,80.89,80.96,80.89,80.92,197806.0,76.8028,76.8693,76.8028,76.8313,197806.0
2019-10-22 15:30:00,80.92,80.99,80.9,80.94,137868.0,76.8313,76.8978,76.8123,76.8503,137868.0
2019-10-22 15:35:00,80.94,81.0,80.92,80.92,59417.0,76.8503,76.9073,76.8313,76.8313,59417.0
2019-10-22 15:40:00,80.91,80.92,80.82,80.83,182863.0,76.8218,76.8313,76.7364,76.7459,182863.0
2019-10-22 15:45:00,80.83,80.84,80.66,80.73,313683.0,76.7459,76.7554,76.5845,76.6509,313683.0
2019-10-22 15:50:00,80.73,80.76,80.66,80.72,374282.0,76.6509,76.6794,76.5845,76.6414,374282.0
2019-10-22 15:55:00,80.71,80.75,80.62,80.66,533064.0,76.6319,76.6699,76.5465,76.5845,533064.0
2019-10-23 09:30:00,80.43,80.46,80.26,80.3,168325.0,76.3661,76.3946,76.2047,76.2427,168325.0
2019-10-23 09:35:00,80.29,80.58,80.28,80.56,303080.0,76.2332,76.5085,76.2237,76.4895,303080.0
2019-10-23 09:40:00,80.56,80.74,80.53,80.68,195178.0,76.4895,76.6604,76.461,76.6035,195178.0
2019-10-23 09:45:00,80.69,80.76,80.61,80.61,170341.0,76.613,76.6794,76.537,76.537,170341.0
2019-10-23 09:50:00,80.6,80.68,80.54,80.61,209303.0,76.5275,76.6035,76.4705,76.537,209303.0
2019-10-23 09:55:00,80.61,80.64,80.55,80.62,152951.0,76.537,76.5655,76.48,76.5465,152951.0
2019-10-23 10:00:00,80.62,80.65,80.57,80.6,127334.0,76.5465,76.575,76.499,76.5275,127334.0
2019-10-23 10:05:00,80.6,80.65,80.47,80.48,179774.0,76.5275,76.575,76.4041,76.4136,179774.0
2019-10-23 10:10:00,80.5,80.53,80.44,80.44,112186.0,76.4326,76.461,76.3756,76.3756,112186.0
2019-10-23 10:15:00,80.45,80.49,80.39,80.42,226953.0,76.3851,76.4231,76.3281,76.3566,226953.0
2019-10-23 10:20:00,80.43,80.51,80.38,80.39,270404.0,76.3661,76.442,76.3186,76.3281,270404.0
2019-10-23 10:25:00,80.38,80.45,80.34,80.43,215160.0,76.3186,76.3851,76.2806,76.3661,215160.0
2019-10-23 10:30:00,80.43,80.51,80.34,80.35,365233.0,76.3661,76.442,76.2806,76.2901,365233.0
2019-10-23 10:35:00,80.35,80.39,80.3,80.33,405252.0,76.2901,76.3281,76.2427,76.2711,405252.0
2019-10-23 10:40:00,80.33,80.44,80.3,80.43,269406.0,76.2711,76.3756,76.2427,76.3661,269406.0
2019-10-23 10:45:00,80.43,80.52,80.42,80.5,331280.0,76.3661,76.4515,76.3566,76.4326,331280.0
2019-10-23 10:50:00,80.49,80.61,80.46,80.61,373547.0,76.4231,76.537,76.3946,76.537,373547.0
2019-10-23 10:55:00,80.62,80.65,80.57,80.59,117241.0,76.5465,76.575,76.499,76.518,117241.0
2019-10-23 11:00:00,80.58,80.6,80.54,80.58,64016.0,76.5085,76.5275,76.4705,76.5085,64016.0
2019-10-23 11:05:00,80.58,80.62,80.54,80.55,40642.0,76.5085,76.5465,76.4705,76.48,40642.0
2019-10-23 11:10:00,80.56,80.58,80.52,80.55,48288.0,76.4895,76.5085,76.4515,76.48,48288.0
2019-10-23 11:15:00,80.56,80.69,80.56,80.62,77138.0,76.4895,76.613,76.4895,76.5465,77138.0
2019-10-23 11:20:00,80.62,80.67,80.62,80.62,32702.0,76.5465,76.594,76.5465,76.5465,32702.0
2019-10-23 11:25:00,80.62,80.69,80.61,80.67,35096.0,76.5465,76.613,76.537,76.594,35096.0
2019-10-23 11:30:00,80.68,80.7,80.6,80.65,52747.0,76.6035,76.6224,76.5275,76.575,52747.0
2019-10-23 11:35:00,80.65,80.67,80.62,80.66,25793.0,76.575,76.594,76.5465,76.5845,25793.0
2019-10-23 11:40:00,80.65,80.72,80.64,80.69,64863.0,76.575,76.6414,76.5655,76.613,64863.0
2019-10-23 11:45:00,80.68,80.7,80.64,80.65,26913.0,76.6035,76.6224,76.5655,76.575,26913.0
2019-10-23 11:50:00,80.65,80.67,80.58,80.6,38756.0,76.575,76.594,76.5085,76.5275,38756.0
2019-10-23 11:55:00,80.61,80.62,80.56,80.57,42016.0,76.537,76.5465,76.4895,76.499,42016.0
2019-10-23 12:00:00,80.57,80.6,80.51,80.58,53673.0,76.499,76.5275,76.442,76.5085,53673.0
2019-10-23 12:05:00,80.57,80.57,80.5,80.51,31285.0,76.499,76.499,76.4326,76.442,31285.0
2019-10-23 12:10:00,80.5,80.53,80.49,80.52,40077.0,76.4326,76.461,76.4231,76.4515,40077.0
2019-10-23 12:15:00,80.52,80.58,80.52,80.58,155700.0,76.4515,76.5085,76.4515,76.5085,155700.0
2019-10-23 12:20:00,80.58,80.59,80.52,80.55,27479.0,76.5085,76.518,76.4515,76.48,27479.0
2019-10-23 12:25:00,80.56,80.58,80.52,80.57,34895.0,76.4895,76.5085,76.4515,76.499,34895.0
2019-10-23 12:30:00,80.56,80.62,80.55,80.57,49110.0,76.4895,76.5465,76.48,76.499,49110.0
2019-10-23 12:35:00,80.56,80.67,80.56,80.66,36761.0,76.4895,76.594,76.4895,76.5845,36761.0
2019-10-23 12:40:00,80.67,80.69,80.63,80.66,18526.0,76.594,76.613,76.556,76.5845,18526.0
2019-10-23 12:45:00,80.66,80.68,80.64,80.65,24631.0,76.5845,76.6035,76.5655,76.575,24631.0
2019-10-23 12:50:00,80.65,80.68,80.62,80.65,22850.0,76.575,76.6035,76.5465,76.575,22850.0
2019-10-23 12:55:00,80.65,80.66,80.64,80.66,7942.0,76.575,76.5845,76.5655,76.5845,7942.0
2019-10-23 13:00:00,80.65,80.7,80.65,80.69,20524.0,76.575,76.6224,76.575,76.613,20524.0
2019-10-23 13:05:00,80.68,80.7,80.66,80.66,9050.0,76.6035,76.6224,76.5845,76.5845,9050.0
2019-10-23 13:10:00,80.66,80.67,80.58,80.58,18615.0,76.5845,76.594,76.5085,76.5085,18615.0
2019-10-23 13:15:00,80.58,80.62,80.57,80.6,19297.0,76.5085,76.5465,76.499,76.5275,19297.0
2019-10-23 13:20:00,80.6,80.61,80.57,80.57,28940.0,76.5275,76.537,76.499,76.499,28940.0
2019-10-23 13:25:00,80.58,80.62,80.57,80.6,23009.0,76.5085,76.5465,76.499,76.5275,23009.0
2019-10-23 13:30:00,80.6,80.61,80.59,80.61,7858.0,76.5275,76.537,76.518,76.537,7858.0
2019-10-23 13:35:00,80.6,80.62,80.58,80.62,13934.0,76.5275,76.5465,76.5085,76.5465,13934.0
2019-10-23 13:40:00,80.61,80.63,80.6,80.61,23294.0,76.537,76.556,76.5275,76.537,23294.0
2019-10-23 13:45:00,80.61,80.61,80.57,80.59,21908.0,76.537,76.537,76.499,76.518,21908.0
2019-10-23 13:50:00,80.59,80.61,80.58,80.58,15433.0,76.518,76.537,76.5085,76.5085,15433.0
2019-10-23 13:55:00,80.58,80.58,80.55,80.56,14295.0,76.5085,76.5085,76.48,76.4895,14295.0
2019-10-23 14:00:00,80.55,80.55,80.47,80.48,48974.0,76.48,76.48,76.4041,76.4136,48974.0
2019-10-23 14:05:00,80.48,80.5,80.45,80.5,35427.0,76.4136,76.4326,76.3851,76.4326,35427.0
2019-10-23 14:10:00,80.51,80.51,80.45,80.46,40918.0,76.442,76.442,76.3851,76.3946,40918.0
2019-10-23 14:15:00,80.47,80.47,80.35,80.38,62696.0,76.4041,76.4041,76.2901,76.3186,62696.0
2019-10-23 14:20:00,80.38,80.39,80.33,80.38,73637.0,76.3186,76.3281,76.2711,76.3186,73637.0
2019-10-23 14:25:00,80.38,80.38,80.33,80.36,41370.0,76.3186,76.3186,76.2711,76.2996,41370.0
2019-10-23 14:30:00,80.36,80.4,80.35,80.4,29461.0,76.2996,76.3376,76.2901,76.3376,29461.0
2019-10-23 14:35:00,80.39,80.41,80.31,80.33,85972.0,76.3281,76.3471,76.2522,76.2711,85972.0
2019-10-23 14:40:00,80.33,80.36,80.32,80.35,32817.0,76.2711,76.2996,76.2616,76.2901,32817.0
2019-10-23 14:45:00,80.36,80.4,80.35,80.39,43660.0,76.2996,76.3376,76.2901,76.3281,43660.0
2019-10-23 14:50:00,80.39,80.4,80.34,80.38,27378.0,76.3281,76.3376,76.2806,76.3186,27378.0
2019-10-23 14:55:00,80.38,80.42,80.38,80.4,33063.0,76.3186,76.3566,76.3186,76.3376,33063.0
2019-10-23 15:00:00,80.4,80.44,80.39,80.43,46501.0,76.3376,76.3756,76.3281,76.3661,46501.0
2019-10-23 15:05:00,80.44,80.46,80.41,80.45,34088.0,76.3756,76.3946,76.3471,76.3851,34088.0
2019-10-23 15:10:00,80.45,80.46,80.38,80.38,58795.0,76.3851,76.3946,76.3186,76.3186,58795.0
2019-10-23 15:15:00,80.38,80.41,80.37,80.41,18180.0,76.3186,76.3471,76.3091,76.3471,18180.0
2019-10-23 15:20:00,80.41,80.5,80.4,80.47,38648.0,76.3471,76.4326,76.3376,76.4041,38648.0
2019-10-23 15:25:00,80.47,80.57,80.46,80.56,91311.0,76.4041,76.499,76.3946,76.4895,91311.0
2019-10-23 15:30:00,80.56,80.65,80.55,80.62,89018.0,76.4895,76.575,76.48,76.5465,89018.0
2019-10-23 15:35:00,80.61,80.66,80.59,80.63,103669.0,76.537,76.5845,76.518,76.556,103669.0
2019-10-23 15:40:00,80.63,80.67,80.63,80.66,75794.0,76.556,76.594,76.556,76.5845,75794.0
2019-10-23 15:45:00,80.67,80.75,80.67,80.74,169246.0,76.594,76.6699,76.594,76.6604,169246.0
2019-10-23 15:50:00,80.73,80.76,80.65,80.67,593691.0,76.6509,76.6794,76.575,76.594,593691.0
2019-10-23 15:55:00,80.67,80.76,80.67,80.75,890612.0,76.594,76.6794,76.594,76.6699,890612.0
2019-10-24 09:30:00,81.61,81.76,81.55,81.74,218312.0,77.4865,77.6289,77.4295,77.6099,218312.0
2019-10-24 09:35:00,81.74,81.78,81.65,81.7,136804.0,77.6099,77.6479,77.5244,77.5719,136804.0
2019-10-24 09:40:00,81.7,81.73,81.61,81.7,121148.0,77.5719,77.6004,77.4865,77.5719,121148.0
2019-10-24 09:45:00,81.72,81.76,81.64,81.67,400131.0,77.5909,77.6289,77.515,77.5434,400131.0
2019-10-24 09:50:00,81.68,81.69,81.49,81.53,190416.0,77.5529,77.5624,77.3725,77.4105,190416.0
2019-10-24 09:55:00,81.52,81.52,81.41,81.48,147140.0,77.401,77.401,77.2966,77.363,147140.0
2019-10-24 10:00:00,81.47,81.56,81.3,81.37,147159.0,77.3535,77.439,77.1921,77.2586,147159.0
2019-10-24 10:05:00,81.36,81.49,81.33,81.49,46214.0,77.2491,77.3725,77.2206,77.3725,46214.0
2019-10-24 10:10:00,81.49,81.51,81.41,81.47,57753.0,77.3725,77.3915,77.2966,77.3535,57753.0
2019-10-24 10:15:00,81.47,81.5,81.42,81.45,76074.0,77.3535,77.382,77.3061,77.3346,76074.0
2019-10-24 10:20:00,81.45,81.55,81.45,81.53,121510.0,77.3346,77.4295,77.3346,77.4105,121510.0
2019-10-24 10:25:00,81.52,81.54,81.48,81.52,59744.0,77.401,77.42,77.363,77.401,59744.0
2019-10-24 10:30:00,81.5,81.51,81.36,81.42,132190.0,77.382,77.3915,77.2491,77.3061,132190.0
2019-10-24 10:35:00,81.42,81.48,81.41,81.46,115375.0,77.3061,77.363,77.2966,77.344,115375.0
2019-10-24 10:40:00,81.46,81.52,81.45,81.5,138100.0,77.344,77.401,77.3346,77.382,138100.0
2019-10-24 10:45:00,81.5,81.52,81.47,81.51,120671.0,77.382,77.401,77.3535,77.3915,120671.0
2019-10-24 10:50:00,81.5,81.53,81.46,81.52,116196.0,77.382,77.4105,77.344,77.401,116196.0
2019-10-24 10:55:00,81.52,81.58,81.46,81.56,110867.0,77.401,77.458,77.344,77.439,110867.0
2019-10-24 11:00:00,81.57,81.67,81.57,81.65,87284.0,77.4485,77.5434,77.4485,77.5244,87284.0
2019-10-24 11:05:00,81.65,81.69,81.57,81.64,63730.0,77.5244,77.5624,77.4485,77.515,63730.0
2019-10-24 11:10:00,81.64,81.69,81.64,81.65,36364.0,77.515,77.5624,77.515,77.5244,36364.0
2019-10-24 11:15:00,81.66,81.69,81.64,81.66,119256.0,77.5339,77.5624,77.515,77.5339,119256.0
2019-10-24 11:20:00,81.65,81.72,81.64,81.7,66971.0,77.5244,77.5909,77.515,77.5719,66971.0
2019-10-24 11:25:00,81.7,81.78,81.68,81.78,108776.0,77.5719,77.6479,77.5529,77.6479,108776.0
2019-10-24 11:30:00,81.78,81.88,81.78,81.87,103871.0,77.6479,77.7428,77.6479,77.7333,103871.0
2019-10-24 11:35:00,81.88,81.9,81.81,81.81,109769.0,77.7428,77.7618,77.6764,77.6764,109769.0
2019-10-24 11:40:00,81.81,81.87,81.8,81.87,27978.0,77.6764,77.7333,77.6669,77.7333,27978.0
2019-10-24 11:45:00,81.86,81.86,81.81,81.81,31281.0,77.7238,77.7238,77.6764,77.6764,31281.0
2019-10-24 11:50:00,81.82,81.87,81.72,81.87,368145.0,77.6859,77.7333,77.5909,77.7333,368145.0
2019-10-24 11:55:00,81.88,81.96,81.86,81.94,52215.0,77.7428,77.8188,77.7238,77.7998,52215.0
2019-10-24 12:00:00,81.95,82.0,81.92,81.94,93957.0,77.8093,77.8568,77.7808,77.7998,93957.0
2019-10-24 12:05:00,81.94,81.94,81.77,81.83,55251.0,77.7998,77.7998,77.6384,77.6954,55251.0
2019-10-24 12:10:00,81.82,81.84,81.75,81.75,103857.0,77.6859,77.7048,77.6194,77.6194,103857.0
2019-10-24 12:15:00,81.75,81.75,81.6,81.7,150054.0,77.6194,77.6194,77.477,77.5719,150054.0
2019-10-24 12:20:00,81.7,81.73,81.65,81.7,39356.0,77.5719,77.6004,77.5244,77.5719,39356.0
2019-10-24 12:25:00,81.71,81.8,81.71,81.79,78066.0,77.5814,77.6669,77.5814,77.6574,78066.0
2019-10-24 12:30:00,81.79,81.84,81.78,81.82,27287.0,77.6574,77.7048,77.6479,77.6859,27287.0
2019-10-24 12:35:00,81.83,81.88,81.81,81.86,38702.0,77.6954,77.7428,77.6764,77.7238,38702.0
2019-10-24 12:40:00,81.87,81.9,81.84,81.87,22579.0,77.7333,77.7618,77.7048,77.7333,22579.0
2019-10-24 12:45:00,81.87,81.93,81.86,81.9,20649.0,77.7333,77.7903,77.7238,77.7618,20649.0
2019-10-24 12:50:00,81.9,81.92,81.87,81.91,23405.0,77.7618,77.7808,77.7333,77.7713,23405.0
2019-10-24 12:55:00,81.92,81.94,81.84,81.87,151799.0,77.7808,77.7998,77.7048,77.7333,151799.0
2019-10-24 13:00:00,81.87,81.87,81.83,81.84,32300.0,77.7333,77.7333,77.6954,77.7048,32300.0
2019-10-24 13:05:00,81.84,81.86,81.78,81.79,33427.0,77.7048,77.7238,77.6479,77.6574,33427.0
2019-10-24 13:10:00,81.79,81.84,81.78,81.82,34203.0,77.6574,77.7048,77.6479,77.6859,34203.0
2019-10-24 13:15:00,81.82,81.83,81.78,81.8,20277.0,77.6859,77.6954,77.6479,77.6669,20277.0
2019-10-24 13:20:00,81.79,81.81,81.77,81.79,22258.0,77.6574,77.6764,77.6384,77.6574,22258.0
2019-10-24 13:25:00,81.78,81.8,81.77,81.79,25287.0,77.6479,77.6669,77.6384,77.6574,25287.0
2019-10-24 13:30:00,81.79,81.8,81.68,81.71,68238.0,77.6574,77.6669,77.5529,77.5814,68238.0
2019-10-24 13:35:00,81.71,81.77,81.71,81.77,34202.0,77.5814,77.6384,77.5814,77.6384,34202.0
2019-10-24 13:40:00,81.76,81.77,81.71,81.72,19681.0,77.6289,77.6384,77.5814,77.5909,19681.0
2019-10-24 13:45:00,81.72,81.75,81.7,81.73,22577.0,77.5909,77.6194,77.5719,77.6004,22577.0
2019-10-24 13:50:00,81.74,81.75,81.64,81.68,44621.0,77.6099,77.6194,77.515,77.5529,44621.0
2019-10-24 13:55:00,81.68,81.69,81.66,81.68,21207.0,77.5529,77.5624,77.5339,77.5529,21207.0
2019-10-24 14:00:00,81.68,81.73,81.65,81.7,40908.0,77.5529,77.6004,77.5244,77.5719,40908.0
2019-10-24 14:05:00,81.69,81.74,81.68,81.74,24768.0,77.5624,77.6099,77.5529,77.6099,24768.0
2019-10-24 14:10:00,81.73,81.73,81.69,81.7,12948.0,77.6004,77.6004,77.5624,77.5719,12948.0
2019-10-24 14:15:00,81.7,81.71,81.68,81.7,19863.0,77.5719,77.5814,77.5529,77.5719,19863.0
2019-10-24 14:20:00,81.71,81.73,81.68,81.73,17839.0,77.5814,77.6004,77.5529,77.6004,17839.0
2019-10-24 14:25:00,81.72,81.75,81.68,81.75,16227.0,77.5909,77.6194,77.5529,77.6194,16227.0
2019-10-24 14:30:00,81.74,81.81,81.74,81.8,68839.0,77.6099,77.6764,77.6099,77.6669,68839.0
2019-10-24 14:35:00,81.79,81.81,81.78,81.8,33998.0,77.6574,77.6764,77.6479,77.6669,33998.0
2019-10-24 14:40:00,81.79,81.82,81.78,81.79,39852.0,77.6574,77.6859,77.6479,77.6574,39852.0
2019-10-24 14:45:00,81.79,81.8,81.76,81.79,24229.0,77.6574,77.6669,77.6289,77.6574,24229.0
2019-10-24 14:50:00,81.79,81.82,81.78,81.8,14021.0,77.6574,77.6859,77.6479,77.6669,14021.0
2019-10-24 14:55:00,81.81,81.82,81.8,81.82,16430.0,77.6764,77.6859,77.6669,77.6859,16430.0
2019-10-24 15:00:00,81.82,81.9,81.82,81.89,117128.0,77.6859,77.7618,77.6859,77.7523,117128.0
2019-10-24 15:05:00,81.89,81.9,81.86,81.86,33688.0,77.7523,77.7618,77.7238,77.7238,33688.0
2019-10-24 15:10:00,81.86,81.88,81.84,81.86,30260.0,77.7238,77.7428,77.7048,77.7238,30260.0
2019-10-24 15:15:00,81.85,81.89,81.84,81.89,25500.0,77.7143,77.7523,77.7048,77.7523,25500.0
2019-10-24 15:20:00,81.89,81.91,81.87,81.89,66063.0,77.7523,77.7713,77.7333,77.7523,66063.0
2019-10-24 15:25:00,81.9,81.92,81.88,81.89,52596.0,77.7618,77.7808,77.7428,77.7523,52596.0
2019-10-24 15:30:00,81.89,81.9,81.86,81.9,63078.0,77.7523,77.7618,77.7238,77.7618,63078.0
2019-10-24 15:35:00,81.9,81.95,81.89,81.93,158563.0,77.7618,77.8093,77.7523,77.7903,158563.0
2019-10-24 15:40:00,81.93,81.94,81.86,81.87,61790.0,77.7903,77.7998,77.7238,77.7333,61790.0
2019-10-24 15:45:00,81.87,81.91,81.83,81.91,118344.0,77.7333,77.7713,77.6954,77.7713,118344.0
2019-10-24 15:50:00,81.91,81.96,81.91,81.95,362076.0,77.7713,77.8188,77.7713,77.8093,362076.0
2019-10-24 15:55:00,81.96,81.98,81.89,81.93,443304.0,77.8188,77.8378,77.7523,77.7903,443304.0
2019-10-25 09:30:00,81.89,82.19,81.88,82.16,176740.0,77.7523,78.0372,77.7428,78.0087,176740.0
2019-10-25 09:35:00,82.18,82.22,82.11,82.19,189544.0,78.0277,78.0656,77.9612,78.0372,189544.0
2019-10-25 09:40:00,82.2,82.28,82.12,82.25,88887.0,78.0467,78.1226,77.9707,78.0941,88887.0
2019-10-25 09:45:00,82.24,82.36,82.22,82.36,84863.0,78.0846,78.1986,78.0656,78.1986,84863.0
2019-10-25 09:50:00,82.36,82.45,82.36,82.39,72493.0,78.1986,78.284,78.1986,78.2271,72493.0
2019-10-25 09:55:00,82.39,82.46,82.34,82.4,75448.0,78.2271,78.2935,78.1796,78.2366,75448.0
2019-10-25 10:00:00,82.4,82.5,82.4,82.41,96914.0,78.2366,78.3315,78.2366,78.246,96914.0
2019-10-25 10:05:00,82.41,82.57,82.41,82.57,59745.0,78.246,78.398,78.246,78.398,59745.0
2019-10-25 10:10:00,82.58,82.69,82.58,82.66,145365.0,78.4075,78.5119,78.4075,78.4834,145365.0
2019-10-25 10:15:00,82.65,82.66,82.56,82.61,66585.0,78.4739,78.4834,78.3885,78.4359,66585.0
2019-10-25 10:20:00,82.62,82.75,82.59,82.75,108143.0,78.4454,78.5689,78.417,78.5689,108143.0
2019-10-25 10:25:00,82.75,82.77,82.63,82.65,83656.0,78.5689,78.5879,78.4549,78.4739,83656.0
2019-10-25 10:30:00,82.66,82.69,82.57,82.57,105911.0,78.4834,78.5119,78.398,78.398,105911.0
2019-10-25 10:35:00,82.56,82.59,82.55,82.57,60567.0,78.3885,78.417,78.379,78.398,60567.0
2019-10-25 10:40:00,82.56,82.56,82.48,82.49,52476.0,78.3885,78.3885,78.3125,78.322,52476.0
2019-10-25 10:45:00,82.48,82.69,82.47,82.69,136315.0,78.3125,78.5119,78.303,78.5119,136315.0
2019-10-25 10:50:00,82.7,82.74,82.66,82.73,44036.0,78.5214,78.5594,78.4834,78.5499,44036.0
2019-10-25 10:55:00,82.72,82.72,82.67,82.68,51369.0,78.5404,78.5404,78.4929,78.5024,51369.0
2019-10-25 11:00:00,82.68,82.72,82.67,82.7,58351.0,78.5024,78.5404,78.4929,78.5214,58351.0
2019-10-25 11:05:00,82.69,82.77,82.68,82.69,140821.0,78.5119,78.5879,78.5024,78.5119,140821.0
2019-10-25 11:10:00,82.68,82.82,82.68,82.79,86916.0,78.5024,78.6353,78.5024,78.6068,86916.0
2019-10-25 11:15:00,82.8,82.9,82.77,82.86,262437.0,78.6163,78.7113,78.5879,78.6733,262437.0
2019-10-25 11:20:00,82.87,82.92,82.87,82.91,62917.0,78.6828,78.7303,78.6828,78.7208,62917.0
2019-10-25 11:25:00,82.91,83.0,82.89,82.95,213607.0,78.7208,78.8062,78.7018,78.7588,213607.0
2019-10-25 11:30:00,82.96,82.96,82.86,82.92,107060.0,78.7683,78.7683,78.6733,78.7303,107060.0
2019-10-25 11:35:00,82.92,82.93,82.85,82.89,45200.0,78.7303,78.7398,78.6638,78.7018,45200.0
2019-10-25 11:40:00,82.88,82.96,82.88,82.94,94139.0,78.6923,78.7683,78.6923,78.7493,94139.0
2019-10-25 11:45:00,82.94,83.0,82.94,82.97,75622.0,78.7493,78.8062,78.7493,78.7778,75622.0
2019-10-25 11:50:00,82.97,83.01,82.95,83.01,38165.0,78.7778,78.8157,78.7588,78.8157,38165.0
2019-10-25 11:55:00,83.0,83.02,82.9,82.92,48074.0,78.8062,78.8252,78.7113,78.7303,48074.0
2019-10-25 12:00:00,82.93,82.95,82.81,82.85,93181.0,78.7398,78.7588,78.6258,78.6638,93181.0
2019-10-25 12:05:00,82.85,82.86,82.75,82.8,140275.0,78.6638,78.6733,78.5689,78.6163,140275.0
2019-10-25 12:10:00,82.8,82.83,82.79,82.82,27881.0,78.6163,78.6448,78.6068,78.6353,27881.0
2019-10-25 12:15:00,82.83,82.86,82.77,82.85,60866.0,78.6448,78.6733,78.5879,78.6638,60866.0
2019-10-25 12:20:00,82.85,82.88,82.84,82.87,33897.0,78.6638,78.6923,78.6543,78.6828,33897.0
2019-10-25 12:25:00,82.87,82.91,82.85,82.91,51945.0,78.6828,78.7208,78.6638,78.7208,51945.0
2019-10-25 12:30:00,82.9,82.91,82.86,82.86,18052.0,78.7113,78.7208,78.6733,78.6733,18052.0
2019-10-25 12:35:00,82.86,82.89,82.84,82.85,20089.0,78.6733,78.7018,78.6543,78.6638,20089.0
2019-10-25 12:40:00,82.85,82.85,82.79,82.83,18004.0,78.6638,78.6638,78.6068,78.6448,18004.0
2019-10-25 12:45:00,82.84,82.85,82.81,82.84,29389.0,78.6543,78.6638,78.6258,78.6543,29389.0
2019-10-25 12:50:00,82.83,82.87,82.82,82.84,21701.0,78.6448,78.6828,78.6353,78.6543,21701.0
2019-10-25 12:55:00,82.85,82.85,82.78,82.8,25401.0,78.6638,78.6638,78.5974,78.6163,25401.0
2019-10-25 13:00:00,82.8,82.83,82.79,82.8,38017.0,78.6163,78.6448,78.6068,78.6163,38017.0
2019-10-25 13:05:00,82.8,82.83,82.77,82.81,43854.0,78.6163,78.6448,78.5879,78.6258,43854.0
2019-10-25 13:10:00,82.81,82.87,82.81,82.86,40638.0,78.6258,78.6828,78.6258,78.6733,40638.0
2019-10-25 13:15:00,82.87,82.89,82.85,82.89,30432.0,78.6828,78.7018,78.6638,78.7018,30432.0
2019-10-25 13:20:00,82.9,82.9,82.85,82.86,31377.0,78.7113,78.7113,78.6638,78.6733,31377.0
2019-10-25 13:25:00,82.86,82.9,82.86,82.88,43174.0,78.6733,78.7113,78.6733,78.6923,43174.0
2019-10-25 13:30:00,82.88,82.88,82.82,82.83,80058.0,78.6923,78.6923,78.6353,78.6448,80058.0
2019-10-25 13:35:00,82.84,82.86,82.81,82.85,23840.0,78.6543,78.6733,78.6258,78.6638,23840.0
2019-10-25 13:40:00,82.84,82.9,82.84,82.89,59714.0,78.6543,78.7113,78.6543,78.7018,59714.0
2019-10-25 13:45:00,82.88,82.91,82.86,82.89,59624.0,78.6923,78.7208,78.6733,78.7018,59624.0
2019-10-25 13:50:00,82.89,82.91,82.88,82.91,21959.0,78.7018,78.7208,78.6923,78.7208,21959.0
2019-10-25 13:55:00,82.92,82.92,82.85,82.86,28993.0,78.7303,78.7303,78.6638,78.6733,28993.0
2019-10-25 14:00:00,82.86,82.89,82.76,82.79,125272.0,78.6733,78.7018,78.5784,78.6068,125272.0
2019-10-25 14:05:00,82.78,82.78,82.72,82.75,61560.0,78.5974,78.5974,78.5404,78.5689,61560.0
2019-10-25 14:10:00,82.74,82.82,82.73,82.81,67128.0,78.5594,78.6353,78.5499,78.6258,67128.0
2019-10-25 14:15:00,82.81,82.82,82.79,82.8,21975.0,78.6258,78.6353,78.6068,78.6163,21975.0
2019-10-25 14:20:00,82.8,82.81,82.79,82.81,27921.0,78.6163,78.6258,78.6068,78.6258,27921.0
2019-10-25 14:25:00,82.8,82.82,82.79,82.82,19099.0,78.6163,78.6353,78.6068,78.6353,19099.0
2019-10-25 14:30:00,82.81,82.82,82.72,82.72,57971.0,78.6258,78.6353,78.5404,78.5404,57971.0
2019-10-25 14:35:00,82.72,82.72,82.68,82.7,46468.0,78.5404,78.5404,78.5024,78.5214,46468.0
2019-10-25 14:40:00,82.71,82.75,82.7,82.73,23823.0,78.5309,78.5689,78.5214,78.5499,23823.0
2019-10-25 14:45:00,82.73,82.74,82.71,82.73,39159.0,78.5499,78.5594,78.5309,78.5499,39159.0
2019-10-25 14:50:00,82.74,82.76,82.72,82.76,45449.0,78.5594,78.5784,78.5404,78.5784,45449.0
2019-10-25 14:55:00,82.75,82.82,82.75,82.81,56916.0,78.5689,78.6353,78.5689,78.6258,56916.0
2019-10-25 15:00:00,82.8,82.82,82.78,82.81,25564.0,78.6163,78.6353,78.5974,78.6258,25564.0
2019-10-25 15:05:00,82.81,82.82,82.76,82.78,35021.0,78.6258,78.6353,78.5784,78.5974,35021.0
2019-10-25 15:10:00,82.77,82.82,82.76,82.81,44475.0,78.5879,78.6353,78.5784,78.6258,44475.0
2019-10-25 15:15:00,82.82,82.84,82.8,82.83,87609.0,78.6353,78.6543,78.6163,78.6448,87609.0
2019-10-25 15:20:00,82.83,82.87,82.82,82.87,34011.0,78.6448,78.6828,78.6353,78.6828,34011.0
2019-10-25 15:25:00,82.87,82.88,82.83,82.84,81235.0,78.6828,78.6923,78.6448,78.6543,81235.0
2019-10-25 15:30:00,82.85,82.89,82.83,82.88,135422.0,78.6638,78.7018,78.6448,78.6923,135422.0
2019-10-25 15:35:00,82.88,82.89,82.84,82.84,65027.0,78.6923,78.7018,78.6543,78.6543,65027.0
2019-10-25 15:40:00,82.85,82.86,82.82,82.85,75415.0,78.6638,78.6733,78.6353,78.6638,75415.0
2019-10-25 15:45:00,82.85,82.86,82.81,82.81,107190.0,78.6638,78.6733,78.6258,78.6258,107190.0
2019-10-25 15:50:00,82.82,82.85,82.8,82.84,257498.0,78.6353,78.6638,78.6163,78.6543,257498.0
2019-10-25 15:55:00,82.85,82.99,82.84,82.91,881366.0,78.6638,78.7967,78.6543,78.7208,881366.0
2019-10-28 09:30:00,83.68,83.88,83.62,83.84,332147.0,79.4519,79.6418,79.3949,79.6038,332147.0
2019-10-28 09:35:00,83.86,83.95,83.8,83.83,166883.0,79.6228,79.7082,79.5658,79.5943,166883.0
2019-10-28 09:40:00,83.83,83.89,83.75,83.78,111619.0,79.5943,79.6513,79.5183,79.5468,111619.0
2019-10-28 09:45:00,83.78,83.84,83.73,83.73,128777.0,79.5468,79.6038,79.4994,79.4994,128777.0
2019-10-28 09:50:00,83.74,83.75,83.65,83.72,88884.0,79.5088,79.5183,79.4234,79.4899,88884.0
2019-10-28 09:55:00,83.72,83.73,83.65,83.73,111098.0,79.4899,79.4994,79.4234,79.4994,111098.0
2019-10-28 10:00:00,83.73,83.75,83.68,83.74,59335.0,79.4994,79.5183,79.4519,79.5088,59335.0
2019-10-28 10:05:00,83.73,83.75,83.69,83.72,42544.0,79.4994,79.5183,79.4614,79.4899,42544.0
2019-10-28 10:10:00,83.72,83.73,83.68,83.68,31842.0,79.4899,79.4994,79.4519,79.4519,31842.0
2019-10-28 10:15:00,83.69,83.74,83.67,83.73,547401.0,79.4614,79.5088,79.4424,79.4994,547401.0
2019-10-28 10:20:00,83.73,83.78,83.73,83.76,39036.0,79.4994,79.5468,79.4994,79.5278,39036.0
2019-10-28 10:25:00,83.77,83.77,83.72,83.73,40012.0,79.5373,79.5373,79.4899,79.4994,40012.0
2019-10-28 10:30:00,83.73,83.77,83.68,83.72,75877.0,79.4994,79.5373,79.4519,79.4899,75877.0
2019-10-28 10:35:00,83.73,83.73,83.61,83.62,49931.0,79.4994,79.4994,79.3854,79.3949,49931.0
2019-10-28 10:40:00,83.63,83.72,83.61,83.72,39298.0,79.4044,79.4899,79.3854,79.4899,39298.0
2019-10-28 10:45:00,83.72,83.78,83.69,83.73,25259.0,79.4899,79.5468,79.4614,79.4994,25259.0
2019-10-28 10:50:00,83.73,83.75,83.68,83.68,38818.0,79.4994,79.5183,79.4519,79.4519,38818.0
2019-10-28 10:55:00,83.69,83.76,83.68,83.71,25916.0,79.4614,79.5278,79.4519,79.4804,25916.0
2019-10-28 11:00:00,83.71,83.77,83.7,83.73,46405.0,79.4804,79.5373,79.4709,79.4994,46405.0
2019-10-28 11:05:00,83.73,83.75,83.7,83.73,53966.0,79.4994,79.5183,79.4709,79.4994,53966.0
2019-10-28 11:10:00,83.73,83.81,83.73,83.76,78532.0,79.4994,79.5753,79.4994,79.5278,78532.0
2019-10-28 11:15:00,83.75,83.78,83.71,83.76,66872.0,79.5183,79.5468,79.4804,79.5278,66872.0
2019-10-28 11:20:00,83.76,83.76,83.68,83.7,54741.0,79.5278,79.5278,79.4519,79.4709,54741.0
2019-10-28 11:25:00,83.71,83.77,83.69,83.76,49369.0,79.4804,79.5373,79.4614,79.5278,49369.0
2019-10-28 11:30:00,83.76,83.79,83.7,83.73,123375.0,79.5278,79.5563,79.4709,79.4994,123375.0
2019-10-28 11:35:00,83.73,83.79,83.72,83.76,40174.0,79.4994,79.5563,79.4899,79.5278,40174.0
2019-10-28 11:40:00,83.76,83.86,83.73,83.85,71915.0,79.5278,79.6228,79.4994,79.6133,71915.0
2019-10-28 11:45:00,83.87,83.89,83.8,83.84,104404.0,79.6323,79.6513,79.5658,79.6038,104404.0
2019-10-28 11:50:00,83.84,83.86,83.8,83.83,48089.0,79.6038,79.6228,79.5658,79.5943,48089.0
2019-10-28 11:55:00,83.83,83.85,83.81,83.84,30803.0,79.5943,79.6133,79.5753,79.6038,30803.0
2019-10-28 12:00:00,83.84,83.85,83.78,83.81,38574.0,79.6038,79.6133,79.5468,79.5753,38574.0
2019-10-28 12:05:00,83.81,83.82,83.77,83.78,44732.0,79.5753,79.5848,79.5373,79.5468,44732.0
2019-10-28 12:10:00,83.78,83.8,83.74,83.76,50983.0,79.5468,79.5658,79.5088,79.5278,50983.0
2019-10-28 12:15:00,83.76,83.8,83.74,83.8,29786.0,79.5278,79.5658,79.5088,79.5658,29786.0
2019-10-28 12:20:00,83.8,83.82,83.76,83.77,182484.0,79.5658,79.5848,79.5278,79.5373,182484.0
2019-10-28 12:25:00,83.77,83.86,83.77,83.82,113674.0,79.5373,79.6228,79.5373,79.5848,113674.0
2019-10-28 12:30:00,83.82,83.83,83.77,83.77,63552.0,79.5848,79.5943,79.5373,79.5373,63552.0
2019-10-28 12:35:00,83.78,83.82,83.76,83.79,44739.0,79.5468,79.5848,79.5278,79.5563,44739.0
2019-10-28 12:40:00,83.79,83.82,83.78,83.81,42712.0,79.5563,79.5848,79.5468,79.5753,42712.0
2019-10-28 12:45:00,83.81,83.83,83.8,83.81,43839.0,79.5753,79.5943,79.5658,79.5753,43839.0
2019-10-28 12:50:00,83.82,83.84,83.78,83.79,37141.0,79.5848,79.6038,79.5468,79.5563,37141.0
2019-10-28 12:55:00,83.79,83.8,83.73,83.75,35029.0,79.5563,79.5658,79.4994,79.5183,35029.0
2019-10-28 13:00:00,83.75,83.77,83.73,83.76,19206.0,79.5183,79.5373,79.4994,79.5278,19206.0
2019-10-28 13:05:00,83.76,83.77,83.74,83.74,36738.0,79.5278,79.5373,79.5088,79.5088,36738.0
2019-10-28 13:10:00,83.75,83.8,83.73,83.79,32051.0,79.5183,79.5658,79.4994,79.5563,32051.0
2019-10-28 13:15:00,83.79,83.83,83.78,83.83,58479.0,79.5563,79.5943,79.5468,79.5943,58479.0
2019-10-28 13:20:00,83.84,83.84,83.79,83.83,15195.0,79.6038,79.6038,79.5563,79.5943,15195.0
2019-10-28 13:25:00,83.83,83.87,83.81,83.86,18785.0,79.5943,79.6323,79.5753,79.6228,18785.0
2019-10-28 13:30:00,83.85,83.88,83.84,83.86,34126.0,79.6133,79.6418,79.6038,79.6228,34126.0
2019-10-28 13:35:00,83.86,83.88,83.84,83.88,34113.0,79.6228,79.6418,79.6038,79.6418,34113.0
2019-10-28 13:40:00,83.89,83.9,83.86,83.89,43803.0,79.6513,79.6608,79.6228,79.6513,43803.0
2019-10-28 13:45:00,83.89,83.92,83.87,83.9,46446.0,79.6513,79.6798,79.6323,79.6608,46446.0
2019-10-28 13:50:00,83.9,83.91,83.88,83.9,23629.0,79.6608,79.6703,79.6418,79.6608,23629.0
2019-10-28 13:55:00,83.89,83.9,83.81,83.86,177623.0,79.6513,79.6608,79.5753,79.6228,177623.0
2019-10-28 14:00:00,83.87,83.89,83.85,83.86,43571.0,79.6323,79.6513,79.6133,79.6228,43571.0
2019-10-28 14:05:00,83.87,83.88,83.85,83.87,40874.0,79.6323,79.6418,79.6133,79.6323,40874.0
2019-10-28 14:10:00,83.87,83.88,83.84,83.86,26476.0,79.6323,79.6418,79.6038,79.6228,26476.0
2019-10-28 14:15:00,83.86,83.89,83.85,83.86,51176.0,79.6228,79.6513,79.6133,79.6228,51176.0
2019-10-28 14:20:00,83.87,83.88,83.86,83.87,27346.0,79.6323,79.6418,79.6228,79.6323,27346.0
2019-10-28 14:25:00,83.88,83.88,83.85,83.87,24254.0,79.6418,79.6418,79.6133,79.6323,24254.0
2019-10-28 14:30:00,83.87,83.92,83.86,83.92,49723.0,79.6323,79.6798,79.6228,79.6798,49723.0
2019-10-28 14:35:00,83.92,83.93,83.89,83.92,104036.0,79.6798,79.6892,79.6513,79.6798,104036.0
2019-10-28 14:40:00,83.92,83.93,83.9,83.93,76066.0,79.6798,79.6892,79.6608,79.6892,76066.0
2019-10-28 14:45:00,83.93,83.94,83.9,83.92,31536.0,79.6892,79.6987,79.6608,79.6798,31536.0
2019-10-28 14:50:00,83.92,83.93,83.9,83.93,41638.0,79.6798,79.6892,79.6608,79.6892,41638.0
2019-10-28 14:55:00,83.93,83.97,83.92,83.94,70301.0,79.6892,79.7272,79.6798,79.6987,70301.0
2019-10-28 15:00:00,83.94,83.95,83.92,83.95,48421.0,79.6987,79.7082,79.6798,79.7082,48421.0
2019-10-28 15:05:00,83.96,83.99,83.95,83.97,53528.0,79.7177,79.7462,79.7082,79.7272,53528.0
2019-10-28 15:10:00,83.97,84.0,83.95,84.0,51672.0,79.7272,79.7557,79.7082,79.7557,51672.0
2019-10-28 15:15:00,84.0,84.0,83.95,83.95,48601.0,79.7557,79.7557,79.7082,79.7082,48601.0
2019-10-28 15:20:00,83.96,84.0,83.94,84.0,78572.0,79.7177,79.7557,79.6987,79.7557,78572.0
2019-10-28 15:25:00,84.0,84.01,83.98,84.0,43115.0,79.7557,79.7652,79.7367,79.7557,43115.0
2019-10-28 15:30:00,83.99,84.01,83.97,83.98,60162.0,79.7462,79.7652,79.7272,79.7367,60162.0
2019-10-28 15:35:00,83.97,83.98,83.93,83.95,53051.0,79.7272,79.7367,79.6892,79.7082,53051.0
2019-10-28 15:40:00,83.95,83.96,83.93,83.93,226404.0,79.7082,79.7177,79.6892,79.6892,226404.0
2019-10-28 15:45:00,83.93,83.95,83.9,83.95,303123.0,79.6892,79.7082,79.6608,79.7082,303123.0
2019-10-28 15:50:00,83.95,83.96,83.9,83.9,321818.0,79.7082,79.7177,79.6608,79.6608,321818.0
2019-10-28 15:55:00,83.91,84.01,83.91,83.97,807102.0,79.6703,79.7652,79.6703,79.7272,807102.0
2019-10-29 09:30:00,83.94,84.05,83.87,84.04,180043.0,79.6987,79.8032,79.6323,79.7937,180043.0
2019-10-29 09:35:00,84.03,84.03,83.87,83.96,105787.0,79.7842,79.7842,79.6323,79.7177,105787.0
2019-10-29 09:40:00,83.97,83.98,83.91,83.95,96219.0,79.7272,79.7367,79.6703,79.7082,96219.0
2019-10-29 09:45:00,83.94,83.98,83.83,83.87,75877.0,79.6987,79.7367,79.5943,79.6323,75877.0
2019-10-29 09:50:00,83.87,83.95,83.87,83.94,73662.0,79.6323,79.7082,79.6323,79.6987,73662.0
2019-10-29 09:55:00,83.95,83.95,83.85,83.85,100645.0,79.7082,79.7082,79.6133,79.6133,100645.0
2019-10-29 10:00:00,83.86,83.87,83.73,83.73,134965.0,79.6228,79.6323,79.4994,79.4994,134965.0
2019-10-29 10:05:00,83.72,83.72,83.63,83.67,57952.0,79.4899,79.4899,79.4044,79.4424,57952.0
2019-10-29 10:10:00,83.66,83.79,83.65,83.79,64175.0,79.4329,79.5563,79.4234,79.5563,64175.0
2019-10-29 10:15:00,83.8,83.82,83.67,83.69,105284.0,79.5658,79.5848,79.4424,79.4614,105284.0
2019-10-29 10:20:00,83.7,83.74,83.69,83.7,173185.0,79.4709,79.5088,79.4614,79.4709,173185.0
2019-10-29 10:25:00,83.7,83.73,83.66,83.68,198494.0,79.4709,79.4994,79.4329,79.4519,198494.0
2019-10-29 10:30:00,83.69,83.76,83.6,83.76,78406.0,79.4614,79.5278,79.3759,79.5278,78406.0
2019-10-29 10:35:00,83.77,83.8,83.73,83.77,79002.0,79.5373,79.5658,79.4994,79.5373,79002.0
2019-10-29 10:40:00,83.77,83.82,83.74,83.78,69839.0,79.5373,79.5848,79.5088,79.5468,69839.0
2019-10-29 10:45:00,83.77,83.92,83.75,83.87,156005.0,79.5373,79.6798,79.5183,79.6323,156005.0
2019-10-29 10:50:00,83.87,83.87,83.72,83.74,39741.0,79.6323,79.6323,79.4899,79.5088,39741.0
2019-10-29 10:55:00,83.72,83.77,83.69,83.74,24575.0,79.4899,79.5373,79.4614,79.5088,24575.0
2019-10-29 11:00:00,83.75,83.83,83.74,83.8,62142.0,79.5183,79.5943,79.5088,79.5658,62142.0
2019-10-29 11:05:00,83.81,83.83,83.73,83.76,41093.0,79.5753,79.5943,79.4994,79.5278,41093.0
2019-10-29 11:10:00,83.77,83.77,83.63,83.64,97213.0,79.5373,79.5373,79.4044,79.4139,97213.0
2019-10-29 11:15:00,83.63,83.67,83.56,83.58,138585.0,79.4044,79.4424,79.3379,79.3569,138585.0
2019-10-29 11:20:00,83.57,83.59,83.43,83.44,168497.0,79.3474,79.3664,79.2145,79.224,168497.0
2019-10-29 11:25:00,83.44,83.52,83.44,83.51,47842.0,79.224,79.3,79.224,79.2905,47842.0
2019-10-29 11:30:00,83.51,83.52,83.47,83.51,41553.0,79.2905,79.3,79.2525,79.2905,41553.0
2019-10-29 11:35:00,83.51,83.51,83.37,83.43,42359.0,79.2905,79.2905,79.1575,79.2145,42359.0
2019-10-29 11:40:00,83.43,83.51,83.41,83.47,59454.0,79.2145,79.2905,79.1955,79.2525,59454.0
2019-10-29 11:45:00,83.47,83.53,83.45,83.46,71431.0,79.2525,79.3095,79.2335,79.243,71431.0
2019-10-29 11:50:00,83.46,83.54,83.4,83.54,71530.0,79.243,79.319,79.186,79.319,71530.0
2019-10-29 11:55:00,83.54,83.55,83.27,83.35,219322.0,79.319,79.3284,79.0626,79.1386,219322.0
2019-10-29 12:00:00,83.35,83.45,83.27,83.38,295037.0,79.1386,79.2335,79.0626,79.167,295037.0
2019-10-29 12:05:00,83.37,83.47,83.36,83.45,32446.0,79.1575,79.2525,79.148,79.2335,32446.0
2019-10-29 12:10:00,83.45,83.48,83.4,83.47,246429.0,79.2335,79.262,79.186,79.2525,246429.0
2019-10-29 12:15:00,83.47,83.56,83.44,83.54,133916.0,79.2525,79.3379,79.224,79.319,133916.0
2019-10-29 12:20:00,83.54,83.6,83.52,83.59,61789.0,79.319,79.3759,79.3,79.3664,61789.0
2019-10-29 12:25:00,83.6,83.65,83.59,83.64,83775.0,79.3759,79.4234,79.3664,79.4139,83775.0
2019-10-29 12:30:00,83.64,83.67,83.64,83.65,34090.0,79.4139,79.4424,79.4139,79.4234,34090.0
2019-10-29 12:35:00,83.64,83.66,83.57,83.58,25118.0,79.4139,79.4329,79.3474,79.3569,25118.0
2019-10-29 12:40:00,83.58,83.59,83.55,83.58,50076.0,79.3569,79.3664,79.3284,79.3569,50076.0
2019-10-29 12:45:00,83.58,83.6,83.54,83.56,29392.0,79.3569,79.3759,79.319,79.3379,29392.0
2019-10-29 12:50:00,83.55,83.58,83.53,83.57,21945.0,79.3284,79.3569,79.3095,79.3474,21945.0
2019-10-29 12:55:00,83.57,83.58,83.5,83.51,37552.0,79.3474,79.3569,79.281,79.2905,37552.0
2019-10-29 13:00:00,83.51,83.57,83.51,83.55,45816.0,79.2905,79.3474,79.2905,79.3284,45816.0
2019-10-29 13:05:00,83.54,83.55,83.5,83.52,13191.0,79.319,79.3284,79.281,79.3,13191.0
2019-10-29 13:10:00,83.52,83.56,83.47,83.48,26410.0,79.3,79.3379,79.2525,79.262,26410.0
2019-10-29 13:15:00,83.46,83.48,83.45,83.46,19336.0,79.243,79.262,79.2335,79.243,19336.0
2019-10-29 13:20:00,83.46,83.48,83.41,83.43,22850.0,79.243,79.262,79.1955,79.2145,22850.0
2019-10-29 13:25:00,83.43,83.44,83.39,83.42,19847.0,79.2145,79.224,79.1765,79.205,19847.0
2019-10-29 13:30:00,83.42,83.44,83.4,83.41,25485.0,79.205,79.224,79.186,79.1955,25485.0
2019-10-29 13:35:00,83.41,83.42,83.36,83.37,27506.0,79.1955,79.205,79.148,79.1575,27506.0
2019-10-29 13:40:00,83.36,83.39,83.34,83.36,24189.0,79.148,79.1765,79.1291,79.148,24189.0
2019-10-29 13:45:00,83.36,83.38,83.35,83.36,23549.0,79.148,79.167,79.1386,79.148,23549.0
2019-10-29 13:50:00,83.35,83.4,83.34,83.4,31992.0,79.1386,79.186,79.1291,79.186,31992.0
2019-10-29 13:55:00,83.4,83.41,83.36,83.37,33198.0,79.186,79.1955,79.148,79.1575,33198.0
2019-10-29 14:00:00,83.36,83.36,83.27,83.29,112831.0,79.148,79.148,79.0626,79.0816,112831.0
2019-10-29 14:05:00,83.3,83.33,83.28,83.31,58525.0,79.0911,79.1196,79.0721,79.1006,58525.0
2019-10-29 14:10:00,83.31,83.32,83.27,83.29,34840.0,79.1006,79.1101,79.0626,79.0816,34840.0
2019-10-29 14:15:00,83.29,83.32,83.27,83.3,39465.0,79.0816,79.1101,79.0626,79.0911,39465.0
2019-10-29 14:20:00,83.3,83.33,83.28,83.31,39154.0,79.0911,79.1196,79.0721,79.1006,39154.0
2019-10-29 14:25:00,83.32,83.33,83.27,83.29,55620.0,79.1101,79.1196,79.0626,79.0816,55620.0
2019-10-29 14:30:00,83.29,83.34,83.29,83.29,29348.0,79.0816,79.1291,79.0816,79.0816,29348.0
2019-10-29 14:35:00,83.3,83.32,83.28,83.31,27612.0,79.0911,79.1101,79.0721,79.1006,27612.0
2019-10-29 14:40:00,83.31,83.31,83.25,83.27,104241.0,79.1006,79.1006,79.0436,79.0626,104241.0
2019-10-29 14:45:00,83.27,83.32,83.27,83.31,38499.0,79.0626,79.1101,79.0626,79.1006,38499.0
2019-10-29 14:50:00,83.31,83.35,83.31,83.31,42108.0,79.1006,79.1386,79.1006,79.1006,42108.0
2019-10-29 14:55:00,83.32,83.33,83.25,83.25,84156.0,79.1101,79.1196,79.0436,79.0436,84156.0
2019-10-29 15:00:00,83.25,83.29,83.23,83.27,77704.0,79.0436,79.0816,79.0246,79.0626,77704.0
2019-10-29 15:05:00,83.28,83.29,83.24,83.28,34776.0,79.0721,79.0816,79.0341,79.0721,34776.0
2019-10-29 15:10:00,83.28,83.34,83.28,83.32,25772.0,79.0721,79.1291,79.0721,79.1101,25772.0
2019-10-29 15:15:00,83.32,83.36,83.3,83.36,51186.0,79.1101,79.148,79.0911,79.148,51186.0
2019-10-29 15:20:00,83.37,83.39,83.35,83.36,85936.0,79.1575,79.1765,79.1386,79.148,85936.0
2019-10-29 15:25:00,83.35,83.37,83.28,83.29,121909.0,79.1386,79.1575,79.0721,79.0816,121909.0
2019-10-29 15:30:00,83.3,83.33,83.27,83.28,165590.0,79.0911,79.1196,79.0626,79.0721,165590.0
2019-10-29 15:35:00,83.28,83.29,83.21,83.22,89643.0,79.0721,79.0816,79.0056,79.0151,89643.0
2019-10-29 15:40:00,83.22,83.26,83.19,83.26,304221.0,79.0151,79.0531,78.9866,79.0531,304221.0
2019-10-29 15:45:00,83.26,83.26,83.19,83.25,154838.0,79.0531,79.0531,78.9866,79.0436,154838.0
2019-10-29 15:50:00,83.25,83.27,83.2,83.22,515122.0,79.0436,79.0626,78.9961,79.0151,515122.0
2019-10-29 15:55:00,83.22,83.26,83.18,83.21,479900.0,79.0151,79.0531,78.9771,79.0056,479900.0
2019-10-30 09:30:00,83.46,83.47,83.25,83.25,278078.0,79.243,79.2525,79.0436,79.0436,278078.0
2019-10-30 09:35:00,83.25,83.25,83.14,83.19,465809.0,79.0436,79.0436,78.9392,78.9866,465809.0
2019-10-30 09:40:00,83.19,83.19,83.1,83.14,369323.0,78.9866,78.9866,78.9012,78.9392,369323.0
2019-10-30 09:45:00,83.14,83.22,83.11,83.21,193315.0,78.9392,79.0151,78.9107,79.0056,193315.0
2019-10-30 09:50:00,83.21,83.26,83.2,83.24,111950.0,79.0056,79.0531,78.9961,79.0341,111950.0
2019-10-30 09:55:00,83.24,83.27,83.21,83.23,66832.0,79.0341,79.0626,79.0056,79.0246,66832.0
2019-10-30 10:00:00,83.24,83.24,82.9,83.14,851027.0,79.0341,79.0341,78.7113,78.9392,851027.0
2019-10-30 10:05:00,83.13,83.24,83.12,83.18,230814.0,78.9297,79.0341,78.9202,78.9771,230814.0
2019-10-30 10:10:00,83.18,83.25,83.18,83.22,62035.0,78.9771,79.0436,78.9771,79.0151,62035.0
2019-10-30 10:15:00,83.22,83.27,83.18,83.25,60968.0,79.0151,79.0626,78.9771,79.0436,60968.0
2019-10-30 10:20:00,83.25,83.28,83.21,83.24,32677.0,79.0436,79.0721,79.0056,79.0341,32677.0
2019-10-30 10:25:00,83.24,83.33,83.23,83.27,59534.0,79.0341,79.1196,79.0246,79.0626,59534.0
2019-10-30 10:30:00,83.26,83.27,83.19,83.23,65712.0,79.0531,79.0626,78.9866,79.0246,65712.0
2019-10-30 10:35:00,83.23,83.34,83.22,83.32,62062.0,79.0246,79.1291,79.0151,79.1101,62062.0
2019-10-30 10:40:00,83.31,83.37,83.3,83.34,24816.0,79.1006,79.1575,79.0911,79.1291,24816.0
2019-10-30 10:45:00,83.34,83.4,83.34,83.35,30551.0,79.1291,79.186,79.1291,79.1386,30551.0
2019-10-30 10:50:00,83.36,83.4,83.35,83.4,38190.0,79.148,79.186,79.1386,79.186,38190.0
2019-10-30 10:55:00,83.4,83.41,83.37,83.39,58162.0,79.186,79.1955,79.1575,79.1765,58162.0
2019-10-30 11:00:00,83.38,83.38,83.31,83.37,27304.0,79.167,79.167,79.1006,79.1575,27304.0
2019-10-30 11:05:00,83.37,83.37,83.32,83.34,33089.0,79.1575,79.1575,79.1101,79.1291,33089.0
2019-10-30 11:10:00,83.34,83.41,83.33,83.33,36851.0,79.1291,79.1955,79.1196,79.1196,36851.0
2019-10-30 11:15:00,83.33,83.35,83.27,83.27,50116.0,79.1196,79.1386,79.0626,79.0626,50116.0
2019-10-30 11:20:00,83.28,83.29,83.21,83.22,90680.0,79.0721,79.0816,79.0056,79.0151,90680.0
2019-10-30 11:25:00,83.22,83.28,83.21,83.26,50455.0,79.0151,79.0721,79.0056,79.0531,50455.0
2019-10-30 11:30:00,83.27,83.27,83.24,83.25,49680.0,79.0626,79.0626,79.0341,79.0436,49680.0
2019-10-30 11:35:00,83.24,83.27,83.19,83.21,105065.0,79.0341,79.0626,78.9866,79.0056,105065.0
2019-10-30 11:40:00,83.2,83.23,83.14,83.15,80999.0,78.9961,79.0246,78.9392,78.9487,80999.0
2019-10-30 11:45:00,83.15,83.24,83.15,83.23,106613.0,78.9487,79.0341,78.9487,79.0246,106613.0
2019-10-30 11:50:00,83.24,83.25,83.2,83.21,53834.0,79.0341,79.0436,78.9961,79.0056,53834.0
2019-10-30 11:55:00,83.22,83.24,83.17,83.2,49739.0,79.0151,79.0341,78.9676,78.9961,49739.0
2019-10-30 12:00:00,83.19,83.21,83.14,83.17,57348.0,78.9866,79.0056,78.9392,78.9676,57348.0
2019-10-30 12:05:00,83.17,83.23,83.17,83.22,30814.0,78.9676,79.0246,78.9676,79.0151,30814.0
2019-10-30 12:10:00,83.21,83.24,83.2,83.2,28205.0,79.0056,79.0341,78.9961,78.9961,28205.0
2019-10-30 12:15:00,83.2,83.22,83.18,83.21,88865.0,78.9961,79.0151,78.9771,79.0056,88865.0
2019-10-30 12:20:00,83.2,83.25,83.18,83.24,20980.0,78.9961,79.0436,78.9771,79.0341,20980.0
2019-10-30 12:25:00,83.24,83.29,83.22,83.27,41764.0,79.0341,79.0816,79.0151,79.0626,41764.0
2019-10-30 12:30:00,83.28,83.31,83.26,83.29,77264.0,79.0721,79.1006,79.0531,79.0816,77264.0
2019-10-30 12:35:00,83.29,83.34,83.29,83.33,43136.0,79.0816,79.1291,79.0816,79.1196,43136.0
2019-10-30 12:40:00,83.33,83.34,83.3,83.32,36515.0,79.1196,79.1291,79.0911,79.1101,36515.0
2019-10-30 12:45:00,83.31,83.32,83.27,83.27,43606.0,79.1006,79.1101,79.0626,79.0626,43606.0
2019-10-30 12:50:00,83.27,83.29,83.25,83.26,46964.0,79.0626,79.0816,79.0436,79.0531,46964.0
2019-10-30 12:55:00,83.26,83.27,83.21,83.21,51659.0,79.0531,79.0626,79.0056,79.0056,51659.0
2019-10-30 13:00:00,83.22,83.25,83.2,83.24,38756.0,79.0151,79.0436,78.9961,79.0341,38756.0
2019-10-30 13:05:00,83.24,83.28,83.21,83.27,26198.0,79.0341,79.0721,79.0056,79.0626,26198.0
2019-10-30 13:10:00,83.27,83.27,83.24,83.26,38695.0,79.0626,79.0626,79.0341,79.0531,38695.0
2019-10-30 13:15:00,83.26,83.27,83.21,83.21,53546.0,79.0531,79.0626,79.0056,79.0056,53546.0
2019-10-30 13:20:00,83.21,83.25,83.21,83.25,52137.0,79.0056,79.0436,79.0056,79.0436,52137.0
2019-10-30 13:25:00,83.24,83.26,83.21,83.23,29052.0,79.0341,79.0531,79.0056,79.0246,29052.0
2019-10-30 13:30:00,83.23,83.25,83.21,83.23,48705.0,79.0246,79.0436,79.0056,79.0246,48705.0
2019-10-30 13:35:00,83.23,83.23,83.19,83.23,27619.0,79.0246,79.0246,78.9866,79.0246,27619.0
2019-10-30 13:40:00,83.23,83.24,83.21,83.23,26298.0,79.0246,79.0341,79.0056,79.0246,26298.0
2019-10-30 13:45:00,83.23,83.34,83.19,83.19,399243.0,79.0246,79.1291,78.9866,78.9866,399243.0
2019-10-30 13:50:00,83.18,83.19,83.14,83.19,94900.0,78.9771,78.9866,78.9392,78.9866,94900.0
2019-10-30 13:55:00,83.19,83.2,83.08,83.11,160935.0,78.9866,78.9961,78.8822,78.9107,160935.0
2019-10-30 14:00:00,83.11,83.23,82.99,83.19,393948.0,78.9107,79.0246,78.7967,78.9866,393948.0
2019-10-30 14:05:00,83.19,83.2,83.09,83.19,127449.0,78.9866,78.9961,78.8917,78.9866,127449.0
2019-10-30 14:10:00,83.19,83.33,83.19,83.33,93905.0,78.9866,79.1196,78.9866,79.1196,93905.0
2019-10-30 14:15:00,83.34,83.44,83.33,83.36,122586.0,79.1291,79.224,79.1196,79.148,122586.0
2019-10-30 14:20:00,83.37,83.39,83.31,83.32,89922.0,79.1575,79.1765,79.1006,79.1101,89922.0
2019-10-30 14:25:00,83.32,83.34,83.3,83.3,63382.0,79.1101,79.1291,79.0911,79.0911,63382.0
2019-10-30 14:30:00,83.29,83.32,83.15,83.17,168413.0,79.0816,79.1101,78.9487,78.9676,168413.0
2019-10-30 14:35:00,83.18,83.29,83.11,83.15,164623.0,78.9771,79.0816,78.9107,78.9487,164623.0
2019-10-30 14:40:00,83.15,83.32,83.15,83.3,196026.0,78.9487,79.1101,78.9487,79.0911,196026.0
2019-10-30 14:45:00,83.31,83.34,83.27,83.32,55725.0,79.1006,79.1291,79.0626,79.1101,55725.0
2019-10-30 14:50:00,83.33,83.53,83.33,83.47,378134.0,79.1196,79.3095,79.1196,79.2525,378134.0
2019-10-30 14:55:00,83.47,83.55,83.47,83.52,137950.0,79.2525,79.3284,79.2525,79.3,137950.0
2019-10-30 15:00:00,83.51,83.6,83.5,83.58,129872.0,79.2905,79.3759,79.281,79.3569,129872.0
2019-10-30 15:05:00,83.58,83.59,83.53,83.57,90840.0,79.3569,79.3664,79.3095,79.3474,90840.0
2019-10-30 15:10:00,83.57,83.62,83.57,83.6,141405.0,79.3474,79.3949,79.3474,79.3759,141405.0
2019-10-30 15:15:00,83.6,83.67,83.59,83.64,134056.0,79.3759,79.4424,79.3664,79.4139,134056.0
2019-10-30 15:20:00,83.65,83.82,83.64,83.76,238536.0,79.4234,79.5848,79.4139,79.5278,238536.0
2019-10-30 15:25:00,83.77,83.79,83.7,83.74,168685.0,79.5373,79.5563,79.4709,79.5088,168685.0
2019-10-30 15:30:00,83.73,83.78,83.68,83.7,131309.0,79.4994,79.5468,79.4519,79.4709,131309.0
2019-10-30 15:35:00,83.7,83.72,83.67,83.67,116898.0,79.4709,79.4899,79.4424,79.4424,116898.0
2019-10-30 15:40:00,83.68,83.74,83.67,83.73,118956.0,79.4519,79.5088,79.4424,79.4994,118956.0
2019-10-30 15:45:00,83.72,83.74,83.69,83.7,218603.0,79.4899,79.5088,79.4614,79.4709,218603.0
2019-10-30 15:50:00,83.7,83.76,83.69,83.74,494519.0,79.4709,79.5278,79.4614,79.5088,494519.0
2019-10-30 15:55:00,83.74,83.79,83.65,83.72,1659773.0,79.5088,79.5563,79.4234,79.4899,1659773.0
2019-10-31 09:30:00,83.89,83.94,83.64,83.91,448663.0,79.6513,79.6987,79.4139,79.6703,448663.0
2019-10-31 09:35:00,83.92,83.93,83.75,83.78,289331.0,79.6798,79.6892,79.5183,79.5468,289331.0
2019-10-31 09:40:00,83.78,83.83,83.64,83.65,194775.0,79.5468,79.5943,79.4139,79.4234,194775.0
2019-10-31 09:45:00,83.65,83.71,83.56,83.56,253143.0,79.4234,79.4804,79.3379,79.3379,253143.0
2019-10-31 09:50:00,83.55,83.63,83.5,83.52,117463.0,79.3284,79.4044,79.281,79.3,117463.0
2019-10-31 09:55:00,83.52,83.62,83.49,83.53,93915.0,79.3,79.3949,79.2715,79.3095,93915.0
2019-10-31 10:00:00,83.53,83.55,83.46,83.53,121255.0,79.3095,79.3284,79.243,79.3095,121255.0
2019-10-31 10:05:00,83.54,83.67,83.5,83.67,206922.0,79.319,79.4424,79.281,79.4424,206922.0
2019-10-31 10:10:00,83.66,83.66,83.39,83.41,221455.0,79.4329,79.4329,79.1765,79.1955,221455.0
2019-10-31 10:15:00,83.39,83.49,83.37,83.47,104595.0,79.1765,79.2715,79.1575,79.2525,104595.0
2019-10-31 10:20:00,83.47,83.5,83.28,83.3,293032.0,79.2525,79.281,79.0721,79.0911,293032.0
2019-10-31 10:25:00,83.31,83.4,83.31,83.38,354409.0,79.1006,79.186,79.1006,79.167,354409.0
2019-10-31 10:30:00,83.39,83.39,83.16,83.18,140021.0,79.1765,79.1765,78.9582,78.9771,140021.0
2019-10-31 10:35:00,83.18,83.25,83.13,83.22,134420.0,78.9771,79.0436,78.9297,79.0151,134420.0
2019-10-31 10:40:00,83.23,83.35,83.2,83.34,83853.0,79.0246,79.1386,78.9961,79.1291,83853.0
2019-10-31 10:45:00,83.33,83.47,83.31,83.45,58188.0,79.1196,79.2525,79.1006,79.2335,58188.0
2019-10-31 10:50:00,83.45,83.51,83.43,83.51,105914.0,79.2335,79.2905,79.2145,79.2905,105914.0
2019-10-31 10:55:00,83.51,83.55,83.46,83.55,91351.0,79.2905,79.3284,79.243,79.3284,91351.0
2019-10-31 11:00:00,83.56,83.56,83.52,83.56,55933.0,79.3379,79.3379,79.3,79.3379,55933.0
2019-10-31 11:05:00,83.56,83.71,83.56,83.69,115192.0,79.3379,79.4804,79.3379,79.4614,115192.0
2019-10-31 11:10:00,83.69,83.72,83.64,83.71,61334.0,79.4614,79.4899,79.4139,79.4804,61334.0
2019-10-31 11:15:00,83.71,83.75,83.61,83.62,58964.0,79.4804,79.5183,79.3854,79.3949,58964.0
2019-10-31 11:20:00,83.62,83.66,83.61,83.65,40156.0,79.3949,79.4329,79.3854,79.4234,40156.0
2019-10-31 11:25:00,83.66,83.69,83.56,83.59,53742.0,79.4329,79.4614,79.3379,79.3664,53742.0
2019-10-31 11:30:00,83.59,83.64,83.52,83.52,61603.0,79.3664,79.4139,79.3,79.3,61603.0
2019-10-31 11:35:00,83.51,83.64,83.48,83.64,76892.0,79.2905,79.4139,79.262,79.4139,76892.0
2019-10-31 11:40:00,83.65,83.68,83.63,83.63,36352.0,79.4234,79.4519,79.4044,79.4044,36352.0
2019-10-31 11:45:00,83.63,83.66,83.58,83.6,42984.0,79.4044,79.4329,79.3569,79.3759,42984.0
2019-10-31 11:50:00,83.6,83.67,83.59,83.67,41248.0,79.3759,79.4424,79.3664,79.4424,41248.0
2019-10-31 11:55:00,83.66,83.68,83.57,83.57,46188.0,79.4329,79.4519,79.3474,79.3474,46188.0
2019-10-31 12:00:00,83.58,83.6,83.44,83.44,85374.0,79.3569,79.3759,79.224,79.224,85374.0
2019-10-31 12:05:00,83.44,83.51,83.41,83.51,120031.0,79.224,79.2905,79.1955,79.2905,120031.0
2019-10-31 12:10:00,83.5,83.59,83.48,83.58,60563.0,79.281,79.3664,79.262,79.3569,60563.0
2019-10-31 12:15:00,83.57,83.57,83.46,83.46,43836.0,79.3474,79.3474,79.243,79.243,43836.0
2019-10-31 12:20:00,83.47,83.51,83.41,83.45,80303.0,79.2525,79.2905,79.1955,79.2335,80303.0
2019-10-31 12:25:00,83.45,83.51,83.45,83.5,58577.0,79.2335,79.2905,79.2335,79.281,58577.0
2019-10-31 12:30:00,83.5,83.51,83.45,83.45,94966.0,79.281,79.2905,79.2335,79.2335,94966.0
2019-10-31 12:35:00,83.45,83.51,83.41,83.43,47389.0,79.2335,79.2905,79.1955,79.2145,47389.0
2019-10-31 12:40:00,83.43,83.43,83.35,83.41,103002.0,79.2145,79.2145,79.1386,79.1955,103002.0
2019-10-31 12:45:00,83.42,83.42,83.33,83.39,69368.0,79.205,79.205,79.1196,79.1765,69368.0
2019-10-31 12:50:00,83.38,83.44,83.36,83.41,57827.0,79.167,79.224,79.148,79.1955,57827.0
2019-10-31 12:55:00,83.42,83.45,83.4,83.44,67934.0,79.205,79.2335,79.186,79.224,67934.0
2019-10-31 13:00:00,83.44,83.49,83.41,83.46,53583.0,79.224,79.2715,79.1955,79.243,53583.0
2019-10-31 13:05:00,83.47,83.52,83.45,83.5,46390.0,79.2525,79.3,79.2335,79.281,46390.0
2019-10-31 13:10:00,83.51,83.52,83.39,83.45,197583.0,79.2905,79.3,79.1765,79.2335,197583.0
2019-10-31 13:15:00,83.46,83.47,83.41,83.45,29686.0,79.243,79.2525,79.1955,79.2335,29686.0
2019-10-31 13:20:00,83.45,83.48,83.45,83.47,24243.0,79.2335,79.262,79.2335,79.2525,24243.0
2019-10-31 13:25:00,83.47,83.52,83.45,83.52,27667.0,79.2525,79.3,79.2335,79.3,27667.0
2019-10-31 13:30:00,83.52,83.58,83.51,83.55,77445.0,79.3,79.3569,79.2905,79.3284,77445.0
2019-10-31 13:35:00,83.56,83.61,83.55,83.57,26296.0,79.3379,79.3854,79.3284,79.3474,26296.0
2019-10-31 13:40:00,83.58,83.62,83.57,83.58,24965.0,79.3569,79.3949,79.3474,79.3569,24965.0
2019-10-31 13:45:00,83.58,83.59,83.5,83.5,43516.0,79.3569,79.3664,79.281,79.281,43516.0
2019-10-31 13:50:00,83.51,83.56,83.5,83.54,59863.0,79.2905,79.3379,79.281,79.319,59863.0
2019-10-31 13:55:00,83.54,83.58,83.52,83.52,30191.0,79.319,79.3569,79.3,79.3,30191.0
2019-10-31 14:00:00,83.52,83.52,83.42,83.44,79554.0,79.3,79.3,79.205,79.224,79554.0
2019-10-31 14:05:00,83.45,83.49,83.45,83.46,49196.0,79.2335,79.2715,79.2335,79.243,49196.0
2019-10-31 14:10:00,83.45,83.5,83.44,83.49,55734.0,79.2335,79.281,79.224,79.2715,55734.0
2019-10-31 14:15:00,83.5,83.5,83.44,83.44,126328.0,79.281,79.281,79.224,79.224,126328.0
2019-10-31 14:20:00,83.44,83.45,83.4,83.44,40453.0,79.224,79.2335,79.186,79.224,40453.0
2019-10-31 14:25:00,83.45,83.48,83.43,83.46,32310.0,79.2335,79.262,79.2145,79.243,32310.0
2019-10-31 14:30:00,83.46,83.5,83.44,83.45,122380.0,79.243,79.281,79.224,79.2335,122380.0
2019-10-31 14:35:00,83.45,83.48,83.39,83.39,50591.0,79.2335,79.262,79.1765,79.1765,50591.0
2019-10-31 14:40:00,83.39,83.39,83.32,83.35,62178.0,79.1765,79.1765,79.1101,79.1386,62178.0
2019-10-31 14:45:00,83.36,83.36,83.26,83.36,79356.0,79.148,79.148,79.0531,79.148,79356.0
2019-10-31 14:50:00,83.36,83.37,83.32,83.35,228779.0,79.148,79.1575,79.1101,79.1386,228779.0
2019-10-31 14:55:00,83.36,83.41,83.35,83.4,66503.0,79.148,79.1955,79.1386,79.186,66503.0
2019-10-31 15:00:00,83.41,83.44,83.37,83.44,94863.0,79.1955,79.224,79.1575,79.224,94863.0
2019-10-31 15:05:00,83.44,83.47,83.43,83.43,67527.0,79.224,79.2525,79.2145,79.2145,67527.0
2019-10-31 15:10:00,83.44,83.52,83.42,83.49,66127.0,79.224,79.3,79.205,79.2715,66127.0
2019-10-31 15:15:00,83.49,83.53,83.47,83.51,35434.0,79.2715,79.3095,79.2525,79.2905,35434.0
2019-10-31 15:20:00,83.52,83.53,83.46,83.49,67411.0,79.3,79.3095,79.243,79.2715,67411.0
2019-10-31 15:25:00,83.49,83.5,83.43,83.43,79566.0,79.2715,79.281,79.2145,79.2145,79566.0
2019-10-31 15:30:00,83.44,83.6,83.41,83.58,268602.0,79.224,79.3759,79.1955,79.3569,268602.0
2019-10-31 15:35:00,83.58,83.59,83.49,83.51,152709.0,79.3569,79.3664,79.2715,79.2905,152709.0
2019-10-31 15:40:00,83.52,83.54,83.47,83.49,155736.0,79.3,79.319,79.2525,79.2715,155736.0
2019-10-31 15:45:00,83.48,83.51,83.45,83.46,188543.0,79.262,79.2905,79.2335,79.243,188543.0
2019-10-31 15:50:00,83.46,83.52,83.39,83.46,446895.0,79.243,79.3,79.1765,79.243,446895.0
2019-10-31 15:55:00,83.46,83.68,83.42,83.66,1016718.0,79.243,79.4519,79.205,79.4329,1016718.0
2019-11-01 09:30:00,83.93,84.02,83.83,83.83,172118.0,79.6892,79.7747,79.5943,79.5943,172118.0
2019-11-01 09:35:00,83.83,84.0,83.82,83.95,147590.0,79.5943,79.7557,79.5848,79.7082,147590.0
2019-11-01 09:40:00,83.95,84.1,83.91,84.1,125333.0,79.7082,79.8507,79.6703,79.8507,125333.0
2019-11-01 09:45:00,84.1,84.12,84.05,84.07,147265.0,79.8507,79.8696,79.8032,79.8222,147265.0
2019-11-01 09:50:00,84.07,84.2,84.07,84.18,122604.0,79.8222,79.9456,79.8222,79.9266,122604.0
2019-11-01 09:55:00,84.19,84.22,84.09,84.14,109811.0,79.9361,79.9646,79.8412,79.8886,109811.0
2019-11-01 10:00:00,84.13,84.37,83.98,84.33,677076.0,79.8791,80.107,79.7367,80.069,677076.0
2019-11-01 10:05:00,84.34,84.45,84.33,84.4,88783.0,80.0785,80.183,80.069,80.1355,88783.0
2019-11-01 10:10:00,84.4,84.46,84.39,84.44,168630.0,80.1355,80.1925,80.126,80.1735,168630.0
2019-11-01 10:15:00,84.44,84.47,84.37,84.41,69348.0,80.1735,80.202,80.107,80.145,69348.0
2019-11-01 10:20:00,84.4,84.43,84.34,84.38,88518.0,80.1355,80.164,80.0785,80.1165,88518.0
2019-11-01 10:25:00,84.39,84.4,84.33,84.38,51929.0,80.126,80.1355,80.069,80.1165,51929.0
2019-11-01 10:30:00,84.38,84.41,84.3,84.31,59971.0,80.1165,80.145,80.0405,80.05,59971.0
2019-11-01 10:35:00,84.31,84.32,84.25,84.29,68830.0,80.05,80.0595,79.9931,80.0311,68830.0
2019-11-01 10:40:00,84.28,84.35,84.28,84.34,72164.0,80.0216,80.088,80.0216,80.0785,72164.0
2019-11-01 10:45:00,84.33,84.35,84.27,84.29,57094.0,80.069,80.088,80.0121,80.0311,57094.0
2019-11-01 10:50:00,84.29,84.36,84.29,84.34,64258.0,80.0311,80.0975,80.0311,80.0785,64258.0
2019-11-01 10:55:00,84.35,84.37,84.32,84.34,44101.0,80.088,80.107,80.0595,80.0785,44101.0
2019-11-01 11:00:00,84.34,84.35,84.26,84.28,154946.0,80.0785,80.088,80.0026,80.0216,154946.0
2019-11-01 11:05:00,84.28,84.34,84.27,84.34,47236.0,80.0216,80.0785,80.0121,80.0785,47236.0
2019-11-01 11:10:00,84.34,84.36,84.31,84.35,71339.0,80.0785,80.0975,80.05,80.088,71339.0
2019-11-01 11:15:00,84.35,84.37,84.32,84.35,62793.0,80.088,80.107,80.0595,80.088,62793.0
2019-11-01 11:20:00,84.35,84.35,84.32,84.33,53447.0,80.088,80.088,80.0595,80.069,53447.0
2019-11-01 11:25:00,84.33,84.35,84.27,84.3,58440.0,80.069,80.088,80.0121,80.0405,58440.0
2019-11-01 11:30:00,84.29,84.3,84.26,84.27,35468.0,80.0311,80.0405,80.0026,80.0121,35468.0
2019-11-01 11:35:00,84.28,84.31,84.24,84.25,57689.0,80.0216,80.05,79.9836,79.9931,57689.0
2019-11-01 11:40:00,84.26,84.29,84.25,84.28,114845.0,80.0026,80.0311,79.9931,80.0216,114845.0
2019-11-01 11:45:00,84.28,84.3,84.27,84.3,54522.0,80.0216,80.0405,80.0121,80.0405,54522.0
2019-11-01 11:50:00,84.3,84.31,84.26,84.27,45243.0,80.0405,80.05,80.0026,80.0121,45243.0
2019-11-01 11:55:00,84.27,84.28,84.25,84.26,39527.0,80.0121,80.0216,79.9931,80.0026,39527.0
2019-11-01 12:00:00,84.26,84.27,84.17,84.18,68906.0,80.0026,80.0121,79.9171,79.9266,68906.0
2019-11-01 12:05:00,84.18,84.19,84.11,84.12,42032.0,79.9266,79.9361,79.8601,79.8696,42032.0
2019-11-01 12:10:00,84.12,84.13,84.04,84.07,158225.0,79.8696,79.8791,79.7937,79.8222,158225.0
2019-11-01 12:15:00,84.08,84.09,84.01,84.09,46143.0,79.8317,79.8412,79.7652,79.8412,46143.0
2019-11-01 12:20:00,84.09,84.17,84.08,84.17,44723.0,79.8412,79.9171,79.8317,79.9171,44723.0
2019-11-01 12:25:00,84.17,84.2,84.16,84.2,48482.0,79.9171,79.9456,79.9076,79.9456,48482.0
2019-11-01 12:30:00,84.2,84.2,84.17,84.19,96785.0,79.9456,79.9456,79.9171,79.9361,96785.0
2019-11-01 12:35:00,84.19,84.2,84.16,84.16,92437.0,79.9361,79.9456,79.9076,79.9076,92437.0
2019-11-01 12:40:00,84.16,84.18,84.15,84.18,46106.0,79.9076,79.9266,79.8981,79.9266,46106.0
2019-11-01 12:45:00,84.18,84.2,84.17,84.17,34615.0,79.9266,79.9456,79.9171,79.9171,34615.0
2019-11-01 12:50:00,84.17,84.21,84.15,84.16,52142.0,79.9171,79.9551,79.8981,79.9076,52142.0
2019-11-01 12:55:00,84.16,84.16,84.1,84.11,72470.0,79.9076,79.9076,79.8507,79.8601,72470.0
2019-11-01 13:00:00,84.11,84.2,84.1,84.2,42560.0,79.8601,79.9456,79.8507,79.9456,42560.0
2019-11-01 13:05:00,84.19,84.23,84.18,84.21,54280.0,79.9361,79.9741,79.9266,79.9551,54280.0
2019-11-01 13:10:00,84.2,84.25,84.19,84.24,302530.0,79.9456,79.9931,79.9361,79.9836,302530.0
2019-11-01 13:15:00,84.25,84.27,84.22,84.23,206109.0,79.9931,80.0121,79.9646,79.9741,206109.0
2019-11-01 13:20:00,84.24,84.29,84.24,84.26,76400.0,79.9836,80.0311,79.9836,80.0026,76400.0
2019-11-01 13:25:00,84.27,84.27,84.24,84.26,50468.0,80.0121,80.0121,79.9836,80.0026,50468.0
2019-11-01 13:30:00,84.26,84.31,84.26,84.3,76140.0,80.0026,80.05,80.0026,80.0405,76140.0
2019-11-01 13:35:00,84.3,84.33,84.28,84.33,130678.0,80.0405,80.069,80.0216,80.069,130678.0
2019-11-01 13:40:00,84.32,84.34,84.31,84.34,64866.0,80.0595,80.0785,80.05,80.0785,64866.0
2019-11-01 13:45:00,84.34,84.4,84.32,84.38,104553.0,80.0785,80.1355,80.0595,80.1165,104553.0
2019-11-01 13:50:00,84.38,84.38,84.35,84.37,70672.0,80.1165,80.1165,80.088,80.107,70672.0
2019-11-01 13:55:00,84.37,84.38,84.33,84.37,35466.0,80.107,80.1165,80.069,80.107,35466.0
2019-11-01 14:00:00,84.36,84.37,84.31,84.32,81764.0,80.0975,80.107,80.05,80.0595,81764.0
2019-11-01 14:05:00,84.33,84.35,84.31,84.33,134353.0,80.069,80.088,80.05,80.069,134353.0
2019-11-01 14:10:00,84.34,84.38,84.33,84.37,47900.0,80.0785,80.1165,80.069,80.107,47900.0
2019-11-01 14:15:00,84.37,84.38,84.32,84.32,61878.0,80.107,80.1165,80.0595,80.0595,61878.0
2019-11-01 14:20:00,84.32,84.35,84.29,84.3,56058.0,80.0595,80.088,80.0311,80.0405,56058.0
2019-11-01 14:25:00,84.3,84.36,84.29,84.34,63902.0,80.0405,80.0975,80.0311,80.0785,63902.0
2019-11-01 14:30:00,84.35,84.38,84.34,84.35,69961.0,80.088,80.1165,80.0785,80.088,69961.0
2019-11-01 14:35:00,84.35,84.36,84.34,84.36,50883.0,80.088,80.0975,80.0785,80.0975,50883.0
2019-11-01 14:40:00,84.36,84.38,84.35,84.36,45082.0,80.0975,80.1165,80.088,80.0975,45082.0
2019-11-01 14:45:00,84.35,84.37,84.34,84.36,52688.0,80.088,80.107,80.0785,80.0975,52688.0
2019-11-01 14:50:00,84.36,84.37,84.33,84.34,69973.0,80.0975,80.107,80.069,80.0785,69973.0
2019-11-01 14:55:00,84.34,84.41,84.34,84.39,62521.0,80.0785,80.145,80.0785,80.126,62521.0
2019-11-01 15:00:00,84.4,84.41,84.35,84.36,58181.0,80.1355,80.145,80.088,80.0975,58181.0
2019-11-01 15:05:00,84.35,84.4,84.35,84.4,93598.0,80.088,80.1355,80.088,80.1355,93598.0
2019-11-01 15:10:00,84.39,84.44,84.38,84.42,108998.0,80.126,80.1735,80.1165,80.1545,108998.0
2019-11-01 15:15:00,84.42,84.44,84.4,84.42,62390.0,80.1545,80.1735,80.1355,80.1545,62390.0
2019-11-01 15:20:00,84.42,84.43,84.34,84.36,169339.0,80.1545,80.164,80.0785,80.0975,169339.0
2019-11-01 15:25:00,84.36,84.41,84.35,84.41,72321.0,80.0975,80.145,80.088,80.145,72321.0
2019-11-01 15:30:00,84.41,84.46,84.39,84.45,176622.0,80.145,80.1925,80.126,80.183,176622.0
2019-11-01 15:35:00,84.45,84.5,84.44,84.48,137134.0,80.183,80.2304,80.1735,80.2115,137134.0
2019-11-01 15:40:00,84.49,84.5,84.46,84.47,212653.0,80.2209,80.2304,80.1925,80.202,212653.0
2019-11-01 15:45:00,84.46,84.47,84.4,84.43,316867.0,80.1925,80.202,80.1355,80.164,316867.0
2019-11-01 15:50:00,84.43,84.49,84.4,84.49,254546.0,80.164,80.2209,80.1355,80.2209,254546.0
2019-11-01 15:55:00,84.49,84.65,84.48,84.65,1350267.0,80.2209,80.3729,80.2115,80.3729,1350267.0
2019-11-04 09:30:00,85.32,85.37,85.2,85.27,227370.0,81.009,81.0565,80.8951,80.9615,227370.0
2019-11-04 09:35:00,85.27,85.3,85.17,85.29,174542.0,80.9615,80.99,80.8666,80.9805,174542.0
2019-11-04 09:40:00,85.29,85.33,85.2,85.21,190555.0,80.9805,81.0185,80.8951,80.9046,190555.0
2019-11-04 09:45:00,85.21,85.26,85.14,85.19,103913.0,80.9046,80.952,80.8381,80.8856,103913.0
2019-11-04 09:50:00,85.19,85.22,85.13,85.13,124334.0,80.8856,80.9141,80.8286,80.8286,124334.0
2019-11-04 09:55:00,85.14,85.19,85.11,85.15,104915.0,80.8381,80.8856,80.8096,80.8476,104915.0
2019-11-04 10:00:00,85.16,85.17,85.0,85.06,170693.0,80.8571,80.8666,80.7052,80.7621,170693.0
2019-11-04 10:05:00,85.06,85.13,85.04,85.04,83497.0,80.7621,80.8286,80.7432,80.7432,83497.0
2019-11-04 10:10:00,85.05,85.1,85.03,85.05,80650.0,80.7527,80.8001,80.7337,80.7527,80650.0
2019-11-04 10:15:00,85.06,85.13,85.03,85.11,394323.0,80.7621,80.8286,80.7337,80.8096,394323.0
2019-11-04 10:20:00,85.11,85.19,85.1,85.17,58588.0,80.8096,80.8856,80.8001,80.8666,58588.0
2019-11-04 10:25:00,85.17,85.27,85.13,85.26,87006.0,80.8666,80.9615,80.8286,80.952,87006.0
2019-11-04 10:30:00,85.26,85.27,85.19,85.2,88755.0,80.952,80.9615,80.8856,80.8951,88755.0
2019-11-04 10:35:00,85.19,85.19,85.1,85.15,69530.0,80.8856,80.8856,80.8001,80.8476,69530.0
2019-11-04 10:40:00,85.14,85.21,85.14,85.19,51620.0,80.8381,80.9046,80.8381,80.8856,51620.0
2019-11-04 10:45:00,85.19,85.19,85.14,85.16,51837.0,80.8856,80.8856,80.8381,80.8571,51837.0
2019-11-04 10:50:00,85.16,85.16,85.06,85.07,59687.0,80.8571,80.8571,80.7621,80.7716,59687.0
2019-11-04 10:55:00,85.07,85.11,85.05,85.09,70808.0,80.7716,80.8096,80.7527,80.7906,70808.0
2019-11-04 11:00:00,85.09,85.15,85.05,85.13,168046.0,80.7906,80.8476,80.7527,80.8286,168046.0
2019-11-04 11:05:00,85.13,85.18,85.13,85.18,52284.0,80.8286,80.8761,80.8286,80.8761,52284.0
2019-11-04 11:10:00,85.18,85.19,85.12,85.15,60918.0,80.8761,80.8856,80.8191,80.8476,60918.0
2019-11-04 11:15:00,85.15,85.16,85.1,85.12,68370.0,80.8476,80.8571,80.8001,80.8191,68370.0
2019-11-04 11:20:00,85.12,85.14,85.08,85.1,42171.0,80.8191,80.8381,80.7811,80.8001,42171.0
2019-11-04 11:25:00,85.1,85.15,85.06,85.09,95642.0,80.8001,80.8476,80.7621,80.7906,95642.0
2019-11-04 11:30:00,85.09,85.1,85.05,85.08,62353.0,80.7906,80.8001,80.7527,80.7811,62353.0
2019-11-04 11:35:00,85.08,85.12,85.07,85.07,34956.0,80.7811,80.8191,80.7716,80.7716,34956.0
2019-11-04 11:40:00,85.06,85.08,85.02,85.07,54716.0,80.7621,80.7811,80.7242,80.7716,54716.0
2019-11-04 11:45:00,85.07,85.09,85.04,85.08,88038.0,80.7716,80.7906,80.7432,80.7811,88038.0
2019-11-04 11:50:00,85.07,85.08,85.03,85.05,32214.0,80.7716,80.7811,80.7337,80.7527,32214.0
2019-11-04 11:55:00,85.05,85.05,84.98,84.99,61195.0,80.7527,80.7527,80.6862,80.6957,61195.0
2019-11-04 12:00:00,85.0,85.02,84.95,84.99,54861.0,80.7052,80.7242,80.6577,80.6957,54861.0
2019-11-04 12:05:00,85.0,85.04,84.96,84.97,33277.0,80.7052,80.7432,80.6672,80.6767,33277.0
2019-11-04 12:10:00,84.98,85.03,84.98,85.02,18463.0,80.6862,80.7337,80.6862,80.7242,18463.0
2019-11-04 12:15:00,85.02,85.04,84.99,85.03,82703.0,80.7242,80.7432,80.6957,80.7337,82703.0
2019-11-04 12:20:00,85.04,85.04,84.99,85.0,49148.0,80.7432,80.7432,80.6957,80.7052,49148.0
2019-11-04 12:25:00,85.0,85.01,84.97,85.0,23879.0,80.7052,80.7147,80.6767,80.7052,23879.0
2019-11-04 12:30:00,84.99,85.01,84.96,85.0,37025.0,80.6957,80.7147,80.6672,80.7052,37025.0
2019-11-04 12:35:00,85.0,85.01,84.93,84.94,39382.0,80.7052,80.7147,80.6387,80.6482,39382.0
2019-11-04 12:40:00,84.94,85.01,84.93,85.01,42418.0,80.6482,80.7147,80.6387,80.7147,42418.0
2019-11-04 12:45:00,85.0,85.03,85.0,85.01,36666.0,80.7052,80.7337,80.7052,80.7147,36666.0
2019-11-04 12:50:00,85.02,85.06,85.02,85.05,86176.0,80.7242,80.7621,80.7242,80.7527,86176.0
2019-11-04 12:55:00,85.06,85.08,85.04,85.08,25494.0,80.7621,80.7811,80.7432,80.7811,25494.0
2019-11-04 13:00:00,85.08,85.08,85.03,85.06,35527.0,80.7811,80.7811,80.7337,80.7621,35527.0
2019-11-04 13:05:00,85.05,85.07,85.03,85.04,33816.0,80.7527,80.7716,80.7337,80.7432,33816.0
2019-11-04 13:10:00,85.03,85.07,85.02,85.04,37246.0,80.7337,80.7716,80.7242,80.7432,37246.0
2019-11-04 13:15:00,85.05,85.08,85.04,85.05,48462.0,80.7527,80.7811,80.7432,80.7527,48462.0
2019-11-04 13:20:00,85.06,85.1,85.06,85.08,39930.0,80.7621,80.8001,80.7621,80.7811,39930.0
2019-11-04 13:25:00,85.08,85.1,85.07,85.09,34252.0,80.7811,80.8001,80.7716,80.7906,34252.0
2019-11-04 13:30:00,85.09,85.1,85.07,85.09,54760.0,80.7906,80.8001,80.7716,80.7906,54760.0
2019-11-04 13:35:00,85.09,85.1,85.07,85.08,24775.0,80.7906,80.8001,80.7716,80.7811,24775.0
2019-11-04 13:40:00,85.08,85.12,85.07,85.11,94221.0,80.7811,80.8191,80.7716,80.8096,94221.0
2019-11-04 13:45:00,85.11,85.12,85.08,85.11,65021.0,80.8096,80.8191,80.7811,80.8096,65021.0
2019-11-04 13:50:00,85.11,85.11,85.07,85.08,55619.0,80.8096,80.8096,80.7716,80.7811,55619.0
2019-11-04 13:55:00,85.08,85.09,85.07,85.09,62362.0,80.7811,80.7906,80.7716,80.7906,62362.0
2019-11-04 14:00:00,85.08,85.1,85.06,85.07,60568.0,80.7811,80.8001,80.7621,80.7716,60568.0
2019-11-04 14:05:00,85.06,85.08,85.04,85.08,77207.0,80.7621,80.7811,80.7432,80.7811,77207.0
2019-11-04 14:10:00,85.07,85.1,85.07,85.09,41020.0,80.7716,80.8001,80.7716,80.7906,41020.0
2019-11-04 14:15:00,85.08,85.1,85.08,85.1,59497.0,80.7811,80.8001,80.7811,80.8001,59497.0
2019-11-04 14:20:00,85.09,85.11,85.08,85.1,84517.0,80.7906,80.8096,80.7811,80.8001,84517.0
2019-11-04 14:25:00,85.1,85.12,85.08,85.09,113423.0,80.8001,80.8191,80.7811,80.7906,113423.0
2019-11-04 14:30:00,85.09,85.14,85.08,85.13,62431.0,80.7906,80.8381,80.7811,80.8286,62431.0
2019-11-04 14:35:00,85.13,85.14,85.11,85.13,76064.0,80.8286,80.8381,80.8096,80.8286,76064.0
2019-11-04 14:40:00,85.14,85.15,85.11,85.14,29936.0,80.8381,80.8476,80.8096,80.8381,29936.0
2019-11-04 14:45:00,85.14,85.14,85.1,85.13,51931.0,80.8381,80.8381,80.8001,80.8286,51931.0
2019-11-04 14:50:00,85.13,85.14,85.09,85.12,71326.0,80.8286,80.8381,80.7906,80.8191,71326.0
2019-11-04 14:55:00,85.12,85.14,85.1,85.14,88353.0,80.8191,80.8381,80.8001,80.8381,88353.0
2019-11-04 15:00:00,85.13,85.14,85.1,85.12,70260.0,80.8286,80.8381,80.8001,80.8191,70260.0
2019-11-04 15:05:00,85.13,85.14,85.09,85.12,65550.0,80.8286,80.8381,80.7906,80.8191,65550.0
2019-11-04 15:10:00,85.12,85.12,85.03,85.04,65180.0,80.8191,80.8191,80.7337,80.7432,65180.0
2019-11-04 15:15:00,85.04,85.07,85.02,85.05,88303.0,80.7432,80.7716,80.7242,80.7527,88303.0
2019-11-04 15:20:00,85.05,85.11,85.04,85.11,167551.0,80.7527,80.8096,80.7432,80.8096,167551.0
2019-11-04 15:25:00,85.1,85.11,85.04,85.06,172421.0,80.8001,80.8096,80.7432,80.7621,172421.0
2019-11-04 15:30:00,85.07,85.11,85.03,85.08,208124.0,80.7716,80.8096,80.7337,80.7811,208124.0
2019-11-04 15:35:00,85.08,85.08,85.02,85.03,169663.0,80.7811,80.7811,80.7242,80.7337,169663.0
2019-11-04 15:40:00,85.03,85.08,85.03,85.07,158298.0,80.7337,80.7811,80.7337,80.7716,158298.0
2019-11-04 15:45:00,85.06,85.11,85.05,85.11,183484.0,80.7621,80.8096,80.7527,80.8096,183484.0
2019-11-04 15:50:00,85.1,85.2,85.1,85.11,283853.0,80.8001,80.8951,80.8001,80.8096,283853.0
2019-11-04 15:55:00,85.11,85.13,85.04,85.11,639471.0,80.8096,80.8286,80.7432,80.8096,639471.0
2019-11-05 09:30:00,85.31,85.38,85.21,85.23,554888.0,80.9995,81.066,80.9046,80.9236,554888.0
2019-11-05 09:35:00,85.23,85.27,85.02,85.04,336124.0,80.9236,80.9615,80.7242,80.7432,336124.0
2019-11-05 09:40:00,85.04,85.08,84.97,85.01,114411.0,80.7432,80.7811,80.6767,80.7147,114411.0
2019-11-05 09:45:00,85.01,85.03,84.91,85.0,116777.0,80.7147,80.7337,80.6197,80.7052,116777.0
2019-11-05 09:50:00,85.0,85.07,84.99,85.05,109884.0,80.7052,80.7716,80.6957,80.7527,109884.0
2019-11-05 09:55:00,85.05,85.08,85.01,85.05,102322.0,80.7527,80.7811,80.7147,80.7527,102322.0
2019-11-05 10:00:00,85.05,85.23,85.05,85.14,190527.0,80.7527,80.9236,80.7527,80.8381,190527.0
2019-11-05 10:05:00,85.15,85.15,84.9,84.95,87241.0,80.8476,80.8476,80.6102,80.6577,87241.0
2019-11-05 10:10:00,84.94,84.94,84.77,84.86,115988.0,80.6482,80.6482,80.4868,80.5723,115988.0
2019-11-05 10:15:00,84.86,84.88,84.79,84.85,291539.0,80.5723,80.5912,80.5058,80.5628,291539.0
2019-11-05 10:20:00,84.84,84.9,84.83,84.86,61658.0,80.5533,80.6102,80.5438,80.5723,61658.0
2019-11-05 10:25:00,84.86,84.9,84.8,84.83,87205.0,80.5723,80.6102,80.5153,80.5438,87205.0
2019-11-05 10:30:00,84.83,84.9,84.82,84.88,68042.0,80.5438,80.6102,80.5343,80.5912,68042.0
2019-11-05 10:35:00,84.88,84.95,84.85,84.88,77337.0,80.5912,80.6577,80.5628,80.5912,77337.0
2019-11-05 10:40:00,84.87,84.93,84.79,84.79,33538.0,80.5817,80.6387,80.5058,80.5058,33538.0
2019-11-05 10:45:00,84.8,84.81,84.75,84.77,58713.0,80.5153,80.5248,80.4678,80.4868,58713.0
2019-11-05 10:50:00,84.77,84.84,84.72,84.74,153217.0,80.4868,80.5533,80.4393,80.4583,153217.0
2019-11-05 10:55:00,84.75,84.81,84.74,84.79,33389.0,80.4678,80.5248,80.4583,80.5058,33389.0
2019-11-05 11:00:00,84.79,84.89,84.79,84.87,142732.0,80.5058,80.6007,80.5058,80.5817,142732.0
2019-11-05 11:05:00,84.87,84.98,84.84,84.94,51674.0,80.5817,80.6862,80.5533,80.6482,51674.0
2019-11-05 11:10:00,84.95,84.97,84.92,84.93,47830.0,80.6577,80.6767,80.6292,80.6387,47830.0
2019-11-05 11:15:00,84.94,85.01,84.94,84.96,118082.0,80.6482,80.7147,80.6482,80.6672,118082.0
2019-11-05 11:20:00,84.97,84.98,84.92,84.95,65590.0,80.6767,80.6862,80.6292,80.6577,65590.0
2019-11-05 11:25:00,84.95,85.0,84.94,84.99,67427.0,80.6577,80.7052,80.6482,80.6957,67427.0
2019-11-05 11:30:00,84.99,85.03,84.96,85.02,34221.0,80.6957,80.7337,80.6672,80.7242,34221.0
2019-11-05 11:35:00,85.02,85.05,84.97,84.97,132320.0,80.7242,80.7527,80.6767,80.6767,132320.0
2019-11-05 11:40:00,84.96,84.99,84.94,84.98,33693.0,80.6672,80.6957,80.6482,80.6862,33693.0
2019-11-05 11:45:00,84.99,85.01,84.96,84.98,56647.0,80.6957,80.7147,80.6672,80.6862,56647.0
2019-11-05 11:50:00,84.97,85.05,84.96,85.03,38429.0,80.6767,80.7527,80.6672,80.7337,38429.0
2019-11-05 11:55:00,85.04,85.09,85.03,85.06,29663.0,80.7432,80.7906,80.7337,80.7621,29663.0
2019-11-05 12:00:00,85.06,85.11,85.05,85.09,21085.0,80.7621,80.8096,80.7527,80.7906,21085.0
2019-11-05 12:05:00,85.09,85.13,85.07,85.1,36651.0,80.7906,80.8286,80.7716,80.8001,36651.0
2019-11-05 12:10:00,85.09,85.1,85.03,85.05,60363.0,80.7906,80.8001,80.7337,80.7527,60363.0
2019-11-05 12:15:00,85.06,85.06,85.02,85.03,20211.0,80.7621,80.7621,80.7242,80.7337,20211.0
2019-11-05 12:20:00,85.03,85.07,84.98,84.98,52585.0,80.7337,80.7716,80.6862,80.6862,52585.0
2019-11-05 12:25:00,84.98,85.04,84.97,85.04,31017.0,80.6862,80.7432,80.6767,80.7432,31017.0
2019-11-05 12:30:00,85.04,85.04,85.0,85.01,59583.0,80.7432,80.7432,80.7052,80.7147,59583.0
2019-11-05 12:35:00,85.02,85.07,85.02,85.05,32231.0,80.7242,80.7716,80.7242,80.7527,32231.0
2019-11-05 12:40:00,85.06,85.13,85.05,85.13,55521.0,80.7621,80.8286,80.7527,80.8286,55521.0
2019-11-05 12:45:00,85.13,85.15,85.11,85.11,40762.0,80.8286,80.8476,80.8096,80.8096,40762.0
2019-11-05 12:50:00,85.11,85.13,85.07,85.11,18364.0,80.8096,80.8286,80.7716,80.8096,18364.0
2019-11-05 12:55:00,85.11,85.13,85.1,85.13,26919.0,80.8096,80.8286,80.8001,80.8286,26919.0
2019-11-05 13:00:00,85.13,85.14,85.09,85.11,47229.0,80.8286,80.8381,80.7906,80.8096,47229.0
2019-11-05 13:05:00,85.11,85.13,85.1,85.1,33263.0,80.8096,80.8286,80.8001,80.8001,33263.0
2019-11-05 13:10:00,85.11,85.16,85.1,85.14,39524.0,80.8096,80.8571,80.8001,80.8381,39524.0
2019-11-05 13:15:00,85.14,85.16,85.13,85.14,30984.0,80.8381,80.8571,80.8286,80.8381,30984.0
2019-11-05 13:20:00,85.14,85.15,85.12,85.15,26293.0,80.8381,80.8476,80.8191,80.8476,26293.0
2019-11-05 13:25:00,85.14,85.16,85.13,85.14,40290.0,80.8381,80.8571,80.8286,80.8381,40290.0
2019-11-05 13:30:00,85.13,85.13,85.09,85.13,83800.0,80.8286,80.8286,80.7906,80.8286,83800.0
2019-11-05 13:35:00,85.12,85.13,85.07,85.12,33265.0,80.8191,80.8286,80.7716,80.8191,33265.0
2019-11-05 13:40:00,85.11,85.13,85.1,85.12,38778.0,80.8096,80.8286,80.8001,80.8191,38778.0
2019-11-05 13:45:00,85.12,85.12,85.1,85.12,26918.0,80.8191,80.8191,80.8001,80.8191,26918.0
2019-11-05 13:50:00,85.13,85.16,85.12,85.15,26415.0,80.8286,80.8571,80.8191,80.8476,26415.0
2019-11-05 13:55:00,85.16,85.19,85.14,85.15,28951.0,80.8571,80.8856,80.8381,80.8476,28951.0
2019-11-05 14:00:00,85.14,85.15,85.11,85.14,55103.0,80.8381,80.8476,80.8096,80.8381,55103.0
2019-11-05 14:05:00,85.15,85.18,85.14,85.17,44500.0,80.8476,80.8761,80.8381,80.8666,44500.0
2019-11-05 14:10:00,85.17,85.18,85.16,85.16,60126.0,80.8666,80.8761,80.8571,80.8571,60126.0
2019-11-05 14:15:00,85.16,85.17,85.15,85.16,81026.0,80.8571,80.8666,80.8476,80.8571,81026.0
2019-11-05 14:20:00,85.17,85.17,85.13,85.15,29007.0,80.8666,80.8666,80.8286,80.8476,29007.0
2019-11-05 14:25:00,85.14,85.14,85.12,85.14,30824.0,80.8381,80.8381,80.8191,80.8381,30824.0
2019-11-05 14:30:00,85.15,85.17,85.13,85.15,47289.0,80.8476,80.8666,80.8286,80.8476,47289.0
2019-11-05 14:35:00,85.15,85.16,85.11,85.11,38709.0,80.8476,80.8571,80.8096,80.8096,38709.0
2019-11-05 14:40:00,85.11,85.14,85.09,85.12,91665.0,80.8096,80.8381,80.7906,80.8191,91665.0
2019-11-05 14:45:00,85.11,85.13,85.09,85.12,53257.0,80.8096,80.8286,80.7906,80.8191,53257.0
2019-11-05 14:50:00,85.12,85.14,85.1,85.12,45598.0,80.8191,80.8381,80.8001,80.8191,45598.0
2019-11-05 14:55:00,85.12,85.15,85.11,85.13,67870.0,80.8191,80.8476,80.8096,80.8286,67870.0
2019-11-05 15:00:00,85.13,85.16,85.11,85.15,33954.0,80.8286,80.8571,80.8096,80.8476,33954.0
2019-11-05 15:05:00,85.15,85.16,85.11,85.14,53419.0,80.8476,80.8571,80.8096,80.8381,53419.0
2019-11-05 15:10:00,85.14,85.14,85.1,85.12,60917.0,80.8381,80.8381,80.8001,80.8191,60917.0
2019-11-05 15:15:00,85.12,85.14,85.11,85.13,52361.0,80.8191,80.8381,80.8096,80.8286,52361.0
2019-11-05 15:20:00,85.12,85.18,85.11,85.17,84293.0,80.8191,80.8761,80.8096,80.8666,84293.0
2019-11-05 15:25:00,85.17,85.17,85.11,85.11,47501.0,80.8666,80.8666,80.8096,80.8096,47501.0
2019-11-05 15:30:00,85.11,85.15,85.07,85.11,132948.0,80.8096,80.8476,80.7716,80.8096,132948.0
2019-11-05 15:35:00,85.11,85.18,85.1,85.17,92325.0,80.8096,80.8761,80.8001,80.8666,92325.0
2019-11-05 15:40:00,85.17,85.19,85.15,85.17,134074.0,80.8666,80.8856,80.8476,80.8666,134074.0
2019-11-05 15:45:00,85.16,85.18,85.09,85.11,123601.0,80.8571,80.8761,80.7906,80.8096,123601.0
2019-11-05 15:50:00,85.11,85.13,85.06,85.07,392384.0,80.8096,80.8286,80.7621,80.7716,392384.0
2019-11-05 15:55:00,85.07,85.09,84.96,85.0,688782.0,80.7716,80.7906,80.6672,80.7052,688782.0
2019-11-06 09:30:00,85.0,85.01,84.77,84.81,258057.0,80.7052,80.7147,80.4868,80.5248,258057.0
2019-11-06 09:35:00,84.82,84.93,84.79,84.92,138237.0,80.5343,80.6387,80.5058,80.6292,138237.0
2019-11-06 09:40:00,84.92,84.97,84.87,84.92,90541.0,80.6292,80.6767,80.5817,80.6292,90541.0
2019-11-06 09:45:00,84.93,84.93,84.84,84.89,74429.0,80.6387,80.6387,80.5533,80.6007,74429.0
2019-11-06 09:50:00,84.89,84.94,84.83,84.92,48151.0,80.6007,80.6482,80.5438,80.6292,48151.0
2019-11-06 09:55:00,84.92,84.97,84.9,84.95,63556.0,80.6292,80.6767,80.6102,80.6577,63556.0
2019-11-06 10:00:00,84.94,85.0,84.94,84.97,77838.0,80.6482,80.7052,80.6482,80.6767,77838.0
2019-11-06 10:05:00,84.97,85.0,84.92,84.98,57051.0,80.6767,80.7052,80.6292,80.6862,57051.0
2019-11-06 10:10:00,84.98,85.01,84.92,84.92,88979.0,80.6862,80.7147,80.6292,80.6292,88979.0
2019-11-06 10:15:00,84.93,84.94,84.85,84.93,61423.0,80.6387,80.6482,80.5628,80.6387,61423.0
2019-11-06 10:20:00,84.92,84.97,84.91,84.96,69744.0,80.6292,80.6767,80.6197,80.6672,69744.0
2019-11-06 10:25:00,84.96,84.96,84.8,84.81,64148.0,80.6672,80.6672,80.5153,80.5248,64148.0
2019-11-06 10:30:00,84.81,84.81,84.74,84.8,90318.0,80.5248,80.5248,80.4583,80.5153,90318.0
2019-11-06 10:35:00,84.79,84.82,84.75,84.81,53012.0,80.5058,80.5343,80.4678,80.5248,53012.0
2019-11-06 10:40:00,84.82,84.86,84.79,84.84,30651.0,80.5343,80.5723,80.5058,80.5533,30651.0
2019-11-06 10:45:00,84.84,84.85,84.77,84.83,30123.0,80.5533,80.5628,80.4868,80.5438,30123.0
2019-11-06 10:50:00,84.82,84.83,84.78,84.79,56376.0,80.5343,80.5438,80.4963,80.5058,56376.0
2019-11-06 10:55:00,84.79,84.8,84.75,84.76,45812.0,80.5058,80.5153,80.4678,80.4773,45812.0
2019-11-06 11:00:00,84.77,84.83,84.75,84.82,57812.0,80.4868,80.5438,80.4678,80.5343,57812.0
2019-11-06 11:05:00,84.83,84.86,84.82,84.84,14297.0,80.5438,80.5723,80.5343,80.5533,14297.0
2019-11-06 11:10:00,84.84,84.86,84.82,84.82,61999.0,80.5533,80.5723,80.5343,80.5343,61999.0
2019-11-06 11:15:00,84.83,84.89,84.82,84.89,36560.0,80.5438,80.6007,80.5343,80.6007,36560.0
2019-11-06 11:20:00,84.88,84.88,84.83,84.84,46145.0,80.5912,80.5912,80.5438,80.5533,46145.0
2019-11-06 11:25:00,84.84,84.87,84.82,84.84,28069.0,80.5533,80.5817,80.5343,80.5533,28069.0
2019-11-06 11:30:00,84.84,84.94,84.84,84.94,24362.0,80.5533,80.6482,80.5533,80.6482,24362.0
2019-11-06 11:35:00,84.93,84.95,84.91,84.94,22805.0,80.6387,80.6577,80.6197,80.6482,22805.0
2019-11-06 11:40:00,84.95,85.05,84.72,84.73,592373.0,80.6577,80.7527,80.4393,80.4488,592373.0
2019-11-06 11:45:00,84.74,84.86,84.63,84.67,595767.0,80.4583,80.5723,80.3539,80.3919,595767.0
2019-11-06 11:50:00,84.65,84.66,84.54,84.58,194812.0,80.3729,80.3824,80.2684,80.3064,194812.0
2019-11-06 11:55:00,84.58,84.73,84.57,84.69,90705.0,80.3064,80.4488,80.2969,80.4108,90705.0
2019-11-06 12:00:00,84.7,84.79,84.67,84.74,87838.0,80.4203,80.5058,80.3919,80.4583,87838.0
2019-11-06 12:05:00,84.74,84.82,84.72,84.8,106633.0,80.4583,80.5343,80.4393,80.5153,106633.0
2019-11-06 12:10:00,84.8,84.81,84.73,84.76,32094.0,80.5153,80.5248,80.4488,80.4773,32094.0
2019-11-06 12:15:00,84.76,84.77,84.71,84.75,95108.0,80.4773,80.4868,80.4298,80.4678,95108.0
2019-11-06 12:20:00,84.74,84.79,84.73,84.75,37756.0,80.4583,80.5058,80.4488,80.4678,37756.0
2019-11-06 12:25:00,84.75,84.78,84.71,84.73,26466.0,80.4678,80.4963,80.4298,80.4488,26466.0
2019-11-06 12:30:00,84.73,84.77,84.73,84.77,19385.0,80.4488,80.4868,80.4488,80.4868,19385.0
2019-11-06 12:35:00,84.78,84.82,84.78,84.82,60144.0,80.4963,80.5343,80.4963,80.5343,60144.0
2019-11-06 12:40:00,84.83,84.84,84.8,84.82,56358.0,80.5438,80.5533,80.5153,80.5343,56358.0
2019-11-06 12:45:00,84.82,84.83,84.77,84.8,68338.0,80.5343,80.5438,80.4868,80.5153,68338.0
2019-11-06 12:50:00,84.81,84.82,84.75,84.77,43232.0,80.5248,80.5343,80.4678,80.4868,43232.0
2019-11-06 12:55:00,84.78,84.82,84.77,84.82,66488.0,80.4963,80.5343,80.4868,80.5343,66488.0
2019-11-06 13:00:00,84.82,84.86,84.79,84.82,50245.0,80.5343,80.5723,80.5058,80.5343,50245.0
2019-11-06 13:05:00,84.83,84.83,84.74,84.76,49244.0,80.5438,80.5438,80.4583,80.4773,49244.0
2019-11-06 13:10:00,84.75,84.83,84.75,84.83,12386.0,80.4678,80.5438,80.4678,80.5438,12386.0
2019-11-06 13:15:00,84.83,84.85,84.83,84.85,24787.0,80.5438,80.5628,80.5438,80.5628,24787.0
2019-11-06 13:20:00,84.85,84.87,84.84,84.85,54623.0,80.5628,80.5817,80.5533,80.5628,54623.0
2019-11-06 13:25:00,84.85,84.89,84.84,84.86,74855.0,80.5628,80.6007,80.5533,80.5723,74855.0
2019-11-06 13:30:00,84.87,84.88,84.84,84.84,21914.0,80.5817,80.5912,80.5533,80.5533,21914.0
2019-11-06 13:35:00,84.84,84.88,84.82,84.87,31342.0,80.5533,80.5912,80.5343,80.5817,31342.0
2019-11-06 13:40:00,84.86,84.91,84.86,84.89,116943.0,80.5723,80.6197,80.5723,80.6007,116943.0
2019-11-06 13:45:00,84.9,84.92,84.86,84.87,24198.0,80.6102,80.6292,80.5723,80.5817,24198.0
2019-11-06 13:50:00,84.87,84.89,84.85,84.87,34159.0,80.5817,80.6007,80.5628,80.5817,34159.0
2019-11-06 13:55:00,84.87,84.91,84.87,84.91,76146.0,80.5817,80.6197,80.5817,80.6197,76146.0
2019-11-06 14:00:00,84.92,84.94,84.89,84.91,51791.0,80.6292,80.6482,80.6007,80.6197,51791.0
2019-11-06 14:05:00,84.91,84.92,84.87,84.9,25243.0,80.6197,80.6292,80.5817,80.6102,25243.0
2019-11-06 14:10:00,84.89,84.91,84.87,84.91,30866.0,80.6007,80.6197,80.5817,80.6197,30866.0
2019-11-06 14:15:00,84.9,84.9,84.86,84.89,28216.0,80.6102,80.6102,80.5723,80.6007,28216.0
2019-11-06 14:20:00,84.88,84.89,84.82,84.87,121138.0,80.5912,80.6007,80.5343,80.5817,121138.0
2019-11-06 14:25:00,84.88,84.91,84.87,84.88,34222.0,80.5912,80.6197,80.5817,80.5912,34222.0
2019-11-06 14:30:00,84.89,84.9,84.86,84.87,21625.0,80.6007,80.6102,80.5723,80.5817,21625.0
2019-11-06 14:35:00,84.87,84.89,84.87,84.88,44548.0,80.5817,80.6007,80.5817,80.5912,44548.0
2019-11-06 14:40:00,84.88,84.92,84.86,84.88,32352.0,80.5912,80.6292,80.5723,80.5912,32352.0
2019-11-06 14:45:00,84.88,84.89,84.86,84.88,19142.0,80.5912,80.6007,80.5723,80.5912,19142.0
2019-11-06 14:50:00,84.88,84.9,84.87,84.89,15897.0,80.5912,80.6102,80.5817,80.6007,15897.0
2019-11-06 14:55:00,84.9,84.91,84.88,84.91,25999.0,80.6102,80.6197,80.5912,80.6197,25999.0
2019-11-06 15:00:00,84.9,84.91,84.87,84.89,22867.0,80.6102,80.6197,80.5817,80.6007,22867.0
2019-11-06 15:05:00,84.89,84.91,84.88,84.9,66348.0,80.6007,80.6197,80.5912,80.6102,66348.0
2019-11-06 15:10:00,84.91,84.97,84.9,84.94,95290.0,80.6197,80.6767,80.6102,80.6482,95290.0
2019-11-06 15:15:00,84.94,84.95,84.92,84.95,64057.0,80.6482,80.6577,80.6292,80.6577,64057.0
2019-11-06 15:20:00,84.94,84.97,84.92,84.95,115447.0,80.6482,80.6767,80.6292,80.6577,115447.0
2019-11-06 15:25:00,84.94,84.95,84.91,84.91,86048.0,80.6482,80.6577,80.6197,80.6197,86048.0
2019-11-06 15:30:00,84.92,84.93,84.88,84.9,128899.0,80.6292,80.6387,80.5912,80.6102,128899.0
2019-11-06 15:35:00,84.9,84.94,84.89,84.92,75505.0,80.6102,80.6482,80.6007,80.6292,75505.0
2019-11-06 15:40:00,84.92,84.92,84.88,84.89,39149.0,80.6292,80.6292,80.5912,80.6007,39149.0
2019-11-06 15:45:00,84.89,84.92,84.87,84.92,196059.0,80.6007,80.6292,80.5817,80.6292,196059.0
2019-11-06 15:50:00,84.92,84.97,84.92,84.96,208179.0,80.6292,80.6767,80.6292,80.6672,208179.0
2019-11-06 15:55:00,84.96,85.0,84.93,84.98,620425.0,80.6672,80.7052,80.6387,80.6862,620425.0
2019-11-07 09:30:00,85.54,85.59,85.46,85.52,365164.0,81.2179,81.2654,81.1419,81.1989,365164.0
2019-11-07 09:35:00,85.52,85.76,85.52,85.69,180598.0,81.1989,81.4268,81.1989,81.3603,180598.0
2019-11-07 09:40:00,85.69,85.8,85.68,85.8,177477.0,81.3603,81.4648,81.3508,81.4648,177477.0
2019-11-07 09:45:00,85.8,85.87,85.79,85.81,76887.0,81.4648,81.5312,81.4553,81.4743,76887.0
2019-11-07 09:50:00,85.81,85.83,85.77,85.82,97387.0,81.4743,81.4932,81.4363,81.4837,97387.0
2019-11-07 09:55:00,85.82,85.85,85.77,85.8,286367.0,81.4837,81.5122,81.4363,81.4648,286367.0
2019-11-07 10:00:00,85.8,85.85,85.8,85.81,549812.0,81.4648,81.5122,81.4648,81.4743,549812.0
2019-11-07 10:05:00,85.81,85.83,85.76,85.81,75239.0,81.4743,81.4932,81.4268,81.4743,75239.0
2019-11-07 10:10:00,85.81,85.91,85.8,85.89,157761.0,81.4743,81.5692,81.4648,81.5502,157761.0
2019-11-07 10:15:00,85.9,85.94,85.89,85.89,472347.0,81.5597,81.5977,81.5502,81.5502,472347.0
2019-11-07 10:20:00,85.89,85.9,85.87,85.87,103036.0,81.5502,81.5597,81.5312,81.5312,103036.0
2019-11-07 10:25:00,85.87,85.89,85.84,85.88,82329.0,81.5312,81.5502,81.5027,81.5407,82329.0
2019-11-07 10:30:00,85.87,85.95,85.86,85.91,152208.0,81.5312,81.6072,81.5217,81.5692,152208.0
2019-11-07 10:35:00,85.9,86.01,85.87,85.98,105022.0,81.5597,81.6641,81.5312,81.6357,105022.0
2019-11-07 10:40:00,85.99,86.05,85.99,86.04,85982.0,81.6452,81.7021,81.6452,81.6926,85982.0
2019-11-07 10:45:00,86.05,86.06,86.0,86.03,90631.0,81.7021,81.7116,81.6547,81.6831,90631.0
2019-11-07 10:50:00,86.04,86.11,85.98,86.02,504730.0,81.6926,81.7591,81.6357,81.6736,504730.0
2019-11-07 10:55:00,86.03,86.07,86.02,86.05,169096.0,81.6831,81.7211,81.6736,81.7021,169096.0
2019-11-07 11:00:00,86.04,86.05,86.0,86.03,218049.0,81.6926,81.7021,81.6547,81.6831,218049.0
2019-11-07 11:05:00,86.03,86.04,86.0,86.02,172456.0,81.6831,81.6926,81.6547,81.6736,172456.0
2019-11-07 11:10:00,86.02,86.07,86.01,86.06,83467.0,81.6736,81.7211,81.6641,81.7116,83467.0
2019-11-07 11:15:00,86.05,86.1,86.03,86.08,52165.0,81.7021,81.7496,81.6831,81.7306,52165.0
2019-11-07 11:20:00,86.09,86.09,86.01,86.03,55079.0,81.7401,81.7401,81.6641,81.6831,55079.0
2019-11-07 11:25:00,86.03,86.04,85.99,86.01,56080.0,81.6831,81.6926,81.6452,81.6641,56080.0
2019-11-07 11:30:00,86.01,86.03,85.98,86.01,116191.0,81.6641,81.6831,81.6357,81.6641,116191.0
2019-11-07 11:35:00,86.02,86.02,85.96,85.99,51631.0,81.6736,81.6736,81.6167,81.6452,51631.0
2019-11-07 11:40:00,85.98,85.99,85.91,85.94,55071.0,81.6357,81.6452,81.5692,81.5977,55071.0
2019-11-07 11:45:00,85.94,85.96,85.87,85.92,84001.0,81.5977,81.6167,81.5312,81.5787,84001.0
2019-11-07 11:50:00,85.91,85.92,85.86,85.9,43124.0,81.5692,81.5787,81.5217,81.5597,43124.0
2019-11-07 11:55:00,85.9,86.12,85.88,86.07,600386.0,81.5597,81.7686,81.5407,81.7211,600386.0
2019-11-07 12:00:00,86.08,86.1,85.93,85.97,326240.0,81.7306,81.7496,81.5882,81.6262,326240.0
2019-11-07 12:05:00,85.97,86.0,85.94,85.99,40311.0,81.6262,81.6547,81.5977,81.6452,40311.0
2019-11-07 12:10:00,85.99,86.04,85.96,85.96,39076.0,81.6452,81.6926,81.6167,81.6167,39076.0
2019-11-07 12:15:00,85.97,85.97,85.92,85.95,57008.0,81.6262,81.6262,81.5787,81.6072,57008.0
2019-11-07 12:20:00,85.95,85.99,85.95,85.98,35917.0,81.6072,81.6452,81.6072,81.6357,35917.0
2019-11-07 12:25:00,85.99,86.0,85.96,86.0,76154.0,81.6452,81.6547,81.6167,81.6547,76154.0
2019-11-07 12:30:00,85.99,86.0,85.95,85.97,47742.0,81.6452,81.6547,81.6072,81.6262,47742.0
2019-11-07 12:35:00,85.97,85.99,85.94,85.96,46330.0,81.6262,81.6452,81.5977,81.6167,46330.0
2019-11-07 12:40:00,85.97,85.98,85.93,85.94,33540.0,81.6262,81.6357,81.5882,81.5977,33540.0
2019-11-07 12:45:00,85.94,85.98,85.91,85.98,38889.0,81.5977,81.6357,81.5692,81.6357,38889.0
2019-11-07 12:50:00,85.98,86.0,85.94,85.95,36208.0,81.6357,81.6547,81.5977,81.6072,36208.0
2019-11-07 12:55:00,85.96,86.0,85.95,85.98,51907.0,81.6167,81.6547,81.6072,81.6357,51907.0
2019-11-07 13:00:00,85.99,85.99,85.93,85.94,40214.0,81.6452,81.6452,81.5882,81.5977,40214.0
2019-11-07 13:05:00,85.93,85.94,85.91,85.92,29525.0,81.5882,81.5977,81.5692,81.5787,29525.0
2019-11-07 13:10:00,85.93,85.95,85.91,85.95,33515.0,81.5882,81.6072,81.5692,81.6072,33515.0
2019-11-07 13:15:00,85.95,85.96,85.93,85.94,40645.0,81.6072,81.6167,81.5882,81.5977,40645.0
2019-11-07 13:20:00,85.94,85.95,85.91,85.92,45994.0,81.5977,81.6072,81.5692,81.5787,45994.0
2019-11-07 13:25:00,85.92,85.96,85.91,85.96,40907.0,81.5787,81.6167,81.5692,81.6167,40907.0
2019-11-07 13:30:00,85.95,85.96,85.89,85.93,35654.0,81.6072,81.6167,81.5502,81.5882,35654.0
2019-11-07 13:35:00,85.93,85.94,85.89,85.91,45137.0,81.5882,81.5977,81.5502,81.5692,45137.0
2019-11-07 13:40:00,85.92,85.92,85.9,85.92,33878.0,81.5787,81.5787,81.5597,81.5787,33878.0
2019-11-07 13:45:00,85.92,85.94,85.9,85.93,81223.0,81.5787,81.5977,81.5597,81.5882,81223.0
2019-11-07 13:50:00,85.94,85.95,85.91,85.93,57358.0,81.5977,81.6072,81.5692,81.5882,57358.0
2019-11-07 13:55:00,85.92,85.93,85.89,85.91,77333.0,81.5787,81.5882,81.5502,81.5692,77333.0
2019-11-07 14:00:00,85.92,85.96,85.9,85.95,162866.0,81.5787,81.6167,81.5597,81.6072,162866.0
2019-11-07 14:05:00,85.95,85.96,85.92,85.92,81276.0,81.6072,81.6167,81.5787,81.5787,81276.0
2019-11-07 14:10:00,85.92,85.96,85.92,85.95,28913.0,81.5787,81.6167,81.5787,81.6072,28913.0
2019-11-07 14:15:00,85.95,85.98,85.94,85.98,47780.0,81.6072,81.6357,81.5977,81.6357,47780.0
2019-11-07 14:20:00,85.98,86.02,85.97,86.01,54279.0,81.6357,81.6736,81.6262,81.6641,54279.0
2019-11-07 14:25:00,86.01,86.01,85.98,85.98,23021.0,81.6641,81.6641,81.6357,81.6357,23021.0
2019-11-07 14:30:00,85.99,85.99,85.94,85.95,34711.0,81.6452,81.6452,81.5977,81.6072,34711.0
2019-11-07 14:35:00,85.95,85.98,85.93,85.98,41514.0,81.6072,81.6357,81.5882,81.6357,41514.0
2019-11-07 14:40:00,85.98,86.0,85.65,85.76,809112.0,81.6357,81.6547,81.3223,81.4268,809112.0
2019-11-07 14:45:00,85.75,85.84,85.66,85.67,164394.0,81.4173,81.5027,81.3318,81.3413,164394.0
2019-11-07 14:50:00,85.66,85.74,85.59,85.67,97649.0,81.3318,81.4078,81.2654,81.3413,97649.0
2019-11-07 14:55:00,85.67,85.77,85.67,85.76,71070.0,81.3413,81.4363,81.3413,81.4268,71070.0
2019-11-07 15:00:00,85.75,85.81,85.75,85.79,104836.0,81.4173,81.4743,81.4173,81.4553,104836.0
2019-11-07 15:05:00,85.79,85.79,85.72,85.72,48810.0,81.4553,81.4553,81.3888,81.3888,48810.0
2019-11-07 15:10:00,85.72,85.73,85.64,85.64,54226.0,81.3888,81.3983,81.3128,81.3128,54226.0
2019-11-07 15:15:00,85.65,85.65,85.5,85.5,64328.0,81.3223,81.3223,81.1799,81.1799,64328.0
2019-11-07 15:20:00,85.51,85.52,85.4,85.46,171185.0,81.1894,81.1989,81.085,81.1419,171185.0
2019-11-07 15:25:00,85.46,85.57,85.44,85.56,123735.0,81.1419,81.2464,81.1229,81.2369,123735.0
2019-11-07 15:30:00,85.56,85.59,85.55,85.59,123197.0,81.2369,81.2654,81.2274,81.2654,123197.0
2019-11-07 15:35:00,85.59,85.6,85.5,85.53,113898.0,81.2654,81.2749,81.1799,81.2084,113898.0
2019-11-07 15:40:00,85.52,85.53,85.45,85.47,254079.0,81.1989,81.2084,81.1324,81.1514,254079.0
2019-11-07 15:45:00,85.47,85.61,85.47,85.61,330253.0,81.1514,81.2844,81.1514,81.2844,330253.0
2019-11-07 15:50:00,85.61,85.64,85.52,85.56,572098.0,81.2844,81.3128,81.1989,81.2369,572098.0
2019-11-07 15:55:00,85.56,85.65,85.51,85.64,1568138.0,81.2369,81.3223,81.1894,81.3128,1568138.0
2019-11-08 09:30:00,85.4,85.45,85.35,85.42,259898.0,81.085,81.1324,81.0375,81.104,259898.0
2019-11-08 09:35:00,85.42,85.54,85.38,85.48,173414.0,81.104,81.2179,81.066,81.1609,173414.0
2019-11-08 09:40:00,85.47,85.59,85.47,85.58,101560.0,81.1514,81.2654,81.1514,81.2559,101560.0
2019-11-08 09:45:00,85.59,85.6,85.47,85.47,113713.0,81.2654,81.2749,81.1514,81.1514,113713.0
2019-11-08 09:50:00,85.47,85.55,85.47,85.52,107791.0,81.1514,81.2274,81.1514,81.1989,107791.0
2019-11-08 09:55:00,85.53,85.56,85.23,85.26,478577.0,81.2084,81.2369,80.9236,80.952,478577.0
2019-11-08 10:00:00,85.27,85.36,85.08,85.21,372247.0,80.9615,81.047,80.7811,80.9046,372247.0
2019-11-08 10:05:00,85.22,85.26,85.16,85.26,101849.0,80.9141,80.952,80.8571,80.952,101849.0
2019-11-08 10:10:00,85.27,85.34,85.22,85.34,99533.0,80.9615,81.028,80.9141,81.028,99533.0
2019-11-08 10:15:00,85.35,85.39,85.33,85.34,102331.0,81.0375,81.0755,81.0185,81.028,102331.0
2019-11-08 10:20:00,85.35,85.42,85.33,85.39,34896.0,81.0375,81.104,81.0185,81.0755,34896.0
2019-11-08 10:25:00,85.39,85.51,85.39,85.5,83771.0,81.0755,81.1894,81.0755,81.1799,83771.0
2019-11-08 10:30:00,85.51,85.56,85.48,85.53,51064.0,81.1894,81.2369,81.1609,81.2084,51064.0
2019-11-08 10:35:00,85.53,85.53,85.47,85.48,41707.0,81.2084,81.2084,81.1514,81.1609,41707.0
2019-11-08 10:40:00,85.49,85.58,85.45,85.56,48415.0,81.1704,81.2559,81.1324,81.2369,48415.0
2019-11-08 10:45:00,85.56,85.6,85.48,85.5,40938.0,81.2369,81.2749,81.1609,81.1799,40938.0
2019-11-08 10:50:00,85.5,85.51,85.46,85.5,37696.0,81.1799,81.1894,81.1419,81.1799,37696.0
2019-11-08 10:55:00,85.5,85.55,85.48,85.54,22969.0,81.1799,81.2274,81.1609,81.2179,22969.0
2019-11-08 11:00:00,85.55,85.65,85.5,85.63,67016.0,81.2274,81.3223,81.1799,81.3033,67016.0
2019-11-08 11:05:00,85.63,85.63,85.57,85.59,25660.0,81.3033,81.3033,81.2464,81.2654,25660.0
2019-11-08 11:10:00,85.59,85.62,85.57,85.58,29239.0,81.2654,81.2939,81.2464,81.2559,29239.0
2019-11-08 11:15:00,85.58,85.59,85.52,85.54,64295.0,81.2559,81.2654,81.1989,81.2179,64295.0
2019-11-08 11:20:00,85.55,85.56,85.47,85.47,42447.0,81.2274,81.2369,81.1514,81.1514,42447.0
2019-11-08 11:25:00,85.47,85.5,85.46,85.49,33190.0,81.1514,81.1799,81.1419,81.1704,33190.0
2019-11-08 11:30:00,85.49,85.56,85.48,85.55,24625.0,81.1704,81.2369,81.1609,81.2274,24625.0
2019-11-08 11:35:00,85.55,85.6,85.54,85.6,20998.0,81.2274,81.2749,81.2179,81.2749,20998.0
2019-11-08 11:40:00,85.59,85.62,85.58,85.6,55380.0,81.2654,81.2939,81.2559,81.2749,55380.0
2019-11-08 11:45:00,85.61,85.63,85.6,85.6,29904.0,81.2844,81.3033,81.2749,81.2749,29904.0
2019-11-08 11:50:00,85.6,85.62,85.57,85.59,28702.0,81.2749,81.2939,81.2464,81.2654,28702.0
2019-11-08 11:55:00,85.59,85.62,85.59,85.61,15049.0,81.2654,81.2939,81.2654,81.2844,15049.0
2019-11-08 12:00:00,85.61,85.64,85.6,85.64,14560.0,81.2844,81.3128,81.2749,81.3128,14560.0
2019-11-08 12:05:00,85.64,85.68,85.62,85.67,25668.0,81.3128,81.3508,81.2939,81.3413,25668.0
2019-11-08 12:10:00,85.68,85.73,85.68,85.7,56519.0,81.3508,81.3983,81.3508,81.3698,56519.0
2019-11-08 12:15:00,85.72,85.72,85.67,85.69,18436.0,81.3888,81.3888,81.3413,81.3603,18436.0
2019-11-08 12:20:00,85.69,85.72,85.68,85.7,26168.0,81.3603,81.3888,81.3508,81.3698,26168.0
2019-11-08 12:25:00,85.7,85.73,85.69,85.73,26810.0,81.3698,81.3983,81.3603,81.3983,26810.0
2019-11-08 12:30:00,85.72,85.8,85.72,85.77,60301.0,81.3888,81.4648,81.3888,81.4363,60301.0
2019-11-08 12:35:00,85.76,85.81,85.76,85.8,35648.0,81.4268,81.4743,81.4268,81.4648,35648.0
2019-11-08 12:40:00,85.8,85.8,85.72,85.72,46673.0,81.4648,81.4648,81.3888,81.3888,46673.0
2019-11-08 12:45:00,85.73,85.76,85.71,85.71,41931.0,81.3983,81.4268,81.3793,81.3793,41931.0
2019-11-08 12:50:00,85.71,85.72,85.68,85.72,20695.0,81.3793,81.3888,81.3508,81.3888,20695.0
2019-11-08 12:55:00,85.72,85.72,85.7,85.71,48731.0,81.3888,81.3888,81.3698,81.3793,48731.0
2019-11-08 13:00:00,85.71,85.72,85.68,85.71,21711.0,81.3793,81.3888,81.3508,81.3793,21711.0
2019-11-08 13:05:00,85.72,85.74,85.7,85.71,40202.0,81.3888,81.4078,81.3698,81.3793,40202.0
2019-11-08 13:10:00,85.7,85.76,85.7,85.75,23105.0,81.3698,81.4268,81.3698,81.4173,23105.0
2019-11-08 13:15:00,85.74,85.76,85.72,85.73,54780.0,81.4078,81.4268,81.3888,81.3983,54780.0
2019-11-08 13:20:00,85.72,85.74,85.7,85.71,26453.0,81.3888,81.4078,81.3698,81.3793,26453.0
2019-11-08 13:25:00,85.7,85.71,85.69,85.71,12803.0,81.3698,81.3793,81.3603,81.3793,12803.0
2019-11-08 13:30:00,85.71,85.72,85.69,85.71,17827.0,81.3793,81.3888,81.3603,81.3793,17827.0
2019-11-08 13:35:00,85.71,85.73,85.67,85.68,105465.0,81.3793,81.3983,81.3413,81.3508,105465.0
2019-11-08 13:40:00,85.68,85.71,85.68,85.7,34582.0,81.3508,81.3793,81.3508,81.3698,34582.0
2019-11-08 13:45:00,85.69,85.72,85.68,85.69,22102.0,81.3603,81.3888,81.3508,81.3603,22102.0
2019-11-08 13:50:00,85.69,85.69,85.66,85.68,27306.0,81.3603,81.3603,81.3318,81.3508,27306.0
2019-11-08 13:55:00,85.69,85.72,85.68,85.68,20974.0,81.3603,81.3888,81.3508,81.3508,20974.0
2019-11-08 14:00:00,85.68,85.71,85.67,85.68,29055.0,81.3508,81.3793,81.3413,81.3508,29055.0
2019-11-08 14:05:00,85.68,85.71,85.67,85.7,11162.0,81.3508,81.3793,81.3413,81.3698,11162.0
2019-11-08 14:10:00,85.71,85.72,85.67,85.69,30155.0,81.3793,81.3888,81.3413,81.3603,30155.0
2019-11-08 14:15:00,85.69,85.7,85.66,85.68,20606.0,81.3603,81.3698,81.3318,81.3508,20606.0
2019-11-08 14:20:00,85.68,85.7,85.66,85.68,23832.0,81.3508,81.3698,81.3318,81.3508,23832.0
2019-11-08 14:25:00,85.68,85.74,85.67,85.73,33073.0,81.3508,81.4078,81.3413,81.3983,33073.0
2019-11-08 14:30:00,85.73,85.77,85.72,85.77,23124.0,81.3983,81.4363,81.3888,81.4363,23124.0
2019-11-08 14:35:00,85.76,85.77,85.74,85.75,22619.0,81.4268,81.4363,81.4078,81.4173,22619.0
2019-11-08 14:40:00,85.76,85.79,85.75,85.78,52274.0,81.4268,81.4553,81.4173,81.4458,52274.0
2019-11-08 14:45:00,85.78,85.79,85.74,85.74,55050.0,81.4458,81.4553,81.4078,81.4078,55050.0
2019-11-08 14:50:00,85.74,85.77,85.73,85.76,32073.0,81.4078,81.4363,81.3983,81.4268,32073.0
2019-11-08 14:55:00,85.76,85.78,85.75,85.78,41133.0,81.4268,81.4458,81.4173,81.4458,41133.0
2019-11-08 15:00:00,85.77,85.8,85.76,85.8,54977.0,81.4363,81.4648,81.4268,81.4648,54977.0
2019-11-08 15:05:00,85.79,85.8,85.77,85.79,28597.0,81.4553,81.4648,81.4363,81.4553,28597.0
2019-11-08 15:10:00,85.8,85.87,85.79,85.86,75850.0,81.4648,81.5312,81.4553,81.5217,75850.0
2019-11-08 15:15:00,85.86,85.89,85.84,85.87,66599.0,81.5217,81.5502,81.5027,81.5312,66599.0
2019-11-08 15:20:00,85.88,85.9,85.87,85.89,50927.0,81.5407,81.5597,81.5312,81.5502,50927.0
2019-11-08 15:25:00,85.89,85.91,85.88,85.91,27012.0,81.5502,81.5692,81.5407,81.5692,27012.0
2019-11-08 15:30:00,85.91,85.96,85.89,85.94,161042.0,81.5692,81.6167,81.5502,81.5977,161042.0
2019-11-08 15:35:00,85.94,85.98,85.93,85.98,99113.0,81.5977,81.6357,81.5882,81.6357,99113.0
2019-11-08 15:40:00,85.97,85.98,85.95,85.97,272599.0,81.6262,81.6357,81.6072,81.6262,272599.0
2019-11-08 15:45:00,85.96,85.99,85.92,85.95,104106.0,81.6167,81.6452,81.5787,81.6072,104106.0
2019-11-08 15:50:00,85.95,86.05,85.95,86.04,428000.0,81.6072,81.7021,81.6072,81.6926,428000.0
2019-11-08 15:55:00,86.04,86.12,86.0,86.11,537992.0,81.6926,81.7686,81.6547,81.7591,537992.0
2019-11-11 09:30:00,85.63,85.73,85.52,85.66,178405.0,81.3033,81.3983,81.1989,81.3318,178405.0
2019-11-11 09:35:00,85.65,85.68,85.57,85.63,181438.0,81.3223,81.3508,81.2464,81.3033,181438.0
2019-11-11 09:40:00,85.63,85.68,85.58,85.6,114654.0,81.3033,81.3508,81.2559,81.2749,114654.0
2019-11-11 09:45:00,85.6,85.8,85.6,85.79,134877.0,81.2749,81.4648,81.2749,81.4553,134877.0
2019-11-11 09:50:00,85.79,85.82,85.75,85.8,98043.0,81.4553,81.4837,81.4173,81.4648,98043.0
2019-11-11 09:55:00,85.8,85.81,85.72,85.8,51688.0,81.4648,81.4743,81.3888,81.4648,51688.0
2019-11-11 10:00:00,85.8,85.83,85.78,85.78,31624.0,81.4648,81.4932,81.4458,81.4458,31624.0
2019-11-11 10:05:00,85.78,85.88,85.75,85.88,48549.0,81.4458,81.5407,81.4173,81.5407,48549.0
2019-11-11 10:10:00,85.88,85.97,85.88,85.95,41338.0,81.5407,81.6262,81.5407,81.6072,41338.0
2019-11-11 10:15:00,85.95,85.98,85.93,85.95,49213.0,81.6072,81.6357,81.5882,81.6072,49213.0
2019-11-11 10:20:00,85.96,85.97,85.91,85.97,47122.0,81.6167,81.6262,81.5692,81.6262,47122.0
2019-11-11 10:25:00,85.98,86.02,85.98,86.02,51396.0,81.6357,81.6736,81.6357,81.6736,51396.0
2019-11-11 10:30:00,86.02,86.05,86.0,86.0,25852.0,81.6736,81.7021,81.6547,81.6547,25852.0
2019-11-11 10:35:00,86.0,86.02,85.96,85.97,43119.0,81.6547,81.6736,81.6167,81.6262,43119.0
2019-11-11 10:40:00,85.98,86.07,85.98,86.07,27336.0,81.6357,81.7211,81.6357,81.7211,27336.0
2019-11-11 10:45:00,86.07,86.1,86.05,86.08,37654.0,81.7211,81.7496,81.7021,81.7306,37654.0
2019-11-11 10:50:00,86.07,86.08,86.02,86.06,20483.0,81.7211,81.7306,81.6736,81.7116,20483.0
2019-11-11 10:55:00,86.06,86.06,85.98,85.99,24351.0,81.7116,81.7116,81.6357,81.6452,24351.0
2019-11-11 11:00:00,85.99,86.04,85.97,85.98,28568.0,81.6452,81.6926,81.6262,81.6357,28568.0
2019-11-11 11:05:00,85.99,86.01,85.96,86.01,22833.0,81.6452,81.6641,81.6167,81.6641,22833.0
2019-11-11 11:10:00,86.01,86.04,85.99,86.01,19069.0,81.6641,81.6926,81.6452,81.6641,19069.0
2019-11-11 11:15:00,86.01,86.02,85.97,85.98,32653.0,81.6641,81.6736,81.6262,81.6357,32653.0
2019-11-11 11:20:00,85.99,86.0,85.95,85.96,26366.0,81.6452,81.6547,81.6072,81.6167,26366.0
2019-11-11 11:25:00,85.96,86.01,85.95,85.99,36427.0,81.6167,81.6641,81.6072,81.6452,36427.0
2019-11-11 11:30:00,86.0,86.06,85.99,86.01,25988.0,81.6547,81.7116,81.6452,81.6641,25988.0
2019-11-11 11:35:00,86.0,86.04,85.99,86.0,17413.0,81.6547,81.6926,81.6452,81.6547,17413.0
2019-11-11 11:40:00,85.99,86.02,85.97,86.02,27464.0,81.6452,81.6736,81.6262,81.6736,27464.0
2019-11-11 11:45:00,86.02,86.04,86.01,86.04,21388.0,81.6736,81.6926,81.6641,81.6926,21388.0
2019-11-11 11:50:00,86.04,86.06,86.02,86.03,14424.0,81.6926,81.7116,81.6736,81.6831,14424.0
2019-11-11 11:55:00,86.04,86.07,86.03,86.06,18892.0,81.6926,81.7211,81.6831,81.7116,18892.0
2019-11-11 12:00:00,86.05,86.08,86.04,86.04,49732.0,81.7021,81.7306,81.6926,81.6926,49732.0
2019-11-11 12:05:00,86.04,86.04,85.99,86.03,31425.0,81.6926,81.6926,81.6452,81.6831,31425.0
2019-11-11 12:10:00,86.03,86.07,86.03,86.06,88740.0,81.6831,81.7211,81.6831,81.7116,88740.0
2019-11-11 12:15:00,86.06,86.11,86.05,86.09,77503.0,81.7116,81.7591,81.7021,81.7401,77503.0
2019-11-11 12:20:00,86.09,86.11,86.07,86.09,17754.0,81.7401,81.7591,81.7211,81.7401,17754.0
2019-11-11 12:25:00,86.09,86.12,86.09,86.11,47153.0,81.7401,81.7686,81.7401,81.7591,47153.0
2019-11-11 12:30:00,86.11,86.14,86.08,86.1,22384.0,81.7591,81.7876,81.7306,81.7496,22384.0
2019-11-11 12:35:00,86.1,86.11,86.09,86.1,16814.0,81.7496,81.7591,81.7401,81.7496,16814.0
2019-11-11 12:40:00,86.11,86.16,86.09,86.13,22095.0,81.7591,81.8066,81.7401,81.7781,22095.0
2019-11-11 12:45:00,86.14,86.15,86.12,86.14,42445.0,81.7876,81.7971,81.7686,81.7876,42445.0
2019-11-11 12:50:00,86.14,86.14,86.11,86.14,65453.0,81.7876,81.7876,81.7591,81.7876,65453.0
2019-11-11 12:55:00,86.15,86.18,86.14,86.16,21139.0,81.7971,81.8256,81.7876,81.8066,21139.0
2019-11-11 13:00:00,86.16,86.18,86.14,86.18,25392.0,81.8066,81.8256,81.7876,81.8256,25392.0
2019-11-11 13:05:00,86.17,86.18,86.15,86.17,16466.0,81.8161,81.8256,81.7971,81.8161,16466.0
2019-11-11 13:10:00,86.18,86.2,86.17,86.19,33885.0,81.8256,81.8445,81.8161,81.8351,33885.0
2019-11-11 13:15:00,86.19,86.22,86.19,86.2,16836.0,81.8351,81.8635,81.8351,81.8445,16836.0
2019-11-11 13:20:00,86.2,86.22,86.19,86.2,11711.0,81.8445,81.8635,81.8351,81.8445,11711.0
2019-11-11 13:25:00,86.21,86.26,86.21,86.25,48151.0,81.854,81.9015,81.854,81.892,48151.0
2019-11-11 13:30:00,86.26,86.28,86.25,86.27,23886.0,81.9015,81.9205,81.892,81.911,23886.0
2019-11-11 13:35:00,86.27,86.28,86.25,86.26,36570.0,81.911,81.9205,81.892,81.9015,36570.0
2019-11-11 13:40:00,86.26,86.26,86.24,86.25,31824.0,81.9015,81.9015,81.8825,81.892,31824.0
2019-11-11 13:45:00,86.25,86.28,86.24,86.27,49783.0,81.892,81.9205,81.8825,81.911,49783.0
2019-11-11 13:50:00,86.27,86.27,86.22,86.23,41580.0,81.911,81.911,81.8635,81.873,41580.0
2019-11-11 13:55:00,86.23,86.25,86.22,86.23,28718.0,81.873,81.892,81.8635,81.873,28718.0
2019-11-11 14:00:00,86.23,86.24,86.19,86.21,28082.0,81.873,81.8825,81.8351,81.854,28082.0
2019-11-11 14:05:00,86.21,86.24,86.21,86.23,27590.0,81.854,81.8825,81.854,81.873,27590.0
2019-11-11 14:10:00,86.23,86.25,86.22,86.22,23749.0,81.873,81.892,81.8635,81.8635,23749.0
2019-11-11 14:15:00,86.22,86.23,86.21,86.23,20777.0,81.8635,81.873,81.854,81.873,20777.0
2019-11-11 14:20:00,86.22,86.23,86.19,86.22,28937.0,81.8635,81.873,81.8351,81.8635,28937.0
2019-11-11 14:25:00,86.21,86.22,86.2,86.21,24774.0,81.854,81.8635,81.8445,81.854,24774.0
2019-11-11 14:30:00,86.21,86.24,86.2,86.23,28324.0,81.854,81.8825,81.8445,81.873,28324.0
2019-11-11 14:35:00,86.23,86.24,86.2,86.21,18765.0,81.873,81.8825,81.8445,81.854,18765.0
2019-11-11 14:40:00,86.21,86.22,86.2,86.2,40401.0,81.854,81.8635,81.8445,81.8445,40401.0
2019-11-11 14:45:00,86.21,86.21,86.17,86.18,20133.0,81.854,81.854,81.8161,81.8256,20133.0
2019-11-11 14:50:00,86.18,86.22,86.17,86.19,25961.0,81.8256,81.8635,81.8161,81.8351,25961.0
2019-11-11 14:55:00,86.19,86.21,86.18,86.2,14570.0,81.8351,81.854,81.8256,81.8445,14570.0
2019-11-11 15:00:00,86.2,86.23,86.19,86.23,16042.0,81.8445,81.873,81.8351,81.873,16042.0
2019-11-11 15:05:00,86.23,86.25,86.21,86.21,63098.0,81.873,81.892,81.854,81.854,63098.0
2019-11-11 15:10:00,86.22,86.23,86.21,86.22,20229.0,81.8635,81.873,81.854,81.8635,20229.0
2019-11-11 15:15:00,86.22,86.24,86.18,86.18,21620.0,81.8635,81.8825,81.8256,81.8256,21620.0
2019-11-11 15:20:00,86.19,86.19,86.15,86.15,47598.0,81.8351,81.8351,81.7971,81.7971,47598.0
2019-11-11 15:25:00,86.16,86.19,86.14,86.17,31630.0,81.8066,81.8351,81.7876,81.8161,31630.0
2019-11-11 15:30:00,86.18,86.19,86.12,86.13,110534.0,81.8256,81.8351,81.7686,81.7781,110534.0
2019-11-11 15:35:00,86.13,86.14,86.1,86.13,39134.0,81.7781,81.7876,81.7496,81.7781,39134.0
2019-11-11 15:40:00,86.13,86.13,86.08,86.11,60299.0,81.7781,81.7781,81.7306,81.7591,60299.0
2019-11-11 15:45:00,86.1,86.14,86.09,86.11,71870.0,81.7496,81.7876,81.7401,81.7591,71870.0
2019-11-11 15:50:00,86.1,86.11,86.05,86.09,296000.0,81.7496,81.7591,81.7021,81.7401,296000.0
2019-11-11 15:55:00,86.09,86.17,86.08,86.17,301820.0,81.7401,81.8161,81.7306,81.8161,301820.0
2019-11-12 09:30:00,86.28,86.44,86.26,86.37,90572.0,81.9205,82.0724,81.9015,82.006,90572.0
2019-11-12 09:35:00,86.37,86.49,86.36,86.46,65237.0,82.006,82.1199,81.9965,82.0914,65237.0
2019-11-12 09:40:00,86.46,86.49,86.38,86.38,75410.0,82.0914,82.1199,82.0155,82.0155,75410.0
2019-11-12 09:45:00,86.38,86.47,86.38,86.42,74691.0,82.0155,82.1009,82.0155,82.0534,74691.0
2019-11-12 09:50:00,86.42,86.5,86.4,86.44,122122.0,82.0534,82.1294,82.0344,82.0724,122122.0
2019-11-12 09:55:00,86.44,86.57,86.43,86.55,57145.0,82.0724,82.1959,82.0629,82.1769,57145.0
2019-11-12 10:00:00,86.56,86.61,86.51,86.51,112467.0,82.1864,82.2338,82.1389,82.1389,112467.0
2019-11-12 10:05:00,86.5,86.62,86.5,86.61,53482.0,82.1294,82.2433,82.1294,82.2338,53482.0
2019-11-12 10:10:00,86.61,86.65,86.58,86.59,49220.0,82.2338,82.2718,82.2053,82.2148,49220.0
2019-11-12 10:15:00,86.59,86.68,86.59,86.66,153321.0,82.2148,82.3003,82.2148,82.2813,153321.0
2019-11-12 10:20:00,86.67,86.7,86.66,86.7,166778.0,82.2908,82.3193,82.2813,82.3193,166778.0
2019-11-12 10:25:00,86.7,86.75,86.69,86.71,133885.0,82.3193,82.3668,82.3098,82.3288,133885.0
2019-11-12 10:30:00,86.71,86.71,86.64,86.65,60456.0,82.3288,82.3288,82.2623,82.2718,60456.0
2019-11-12 10:35:00,86.65,86.69,86.64,86.65,58672.0,82.2718,82.3098,82.2623,82.2718,58672.0
2019-11-12 10:40:00,86.65,86.69,86.63,86.67,140648.0,82.2718,82.3098,82.2528,82.2908,140648.0
2019-11-12 10:45:00,86.67,86.69,86.62,86.69,123871.0,82.2908,82.3098,82.2433,82.3098,123871.0
2019-11-12 10:50:00,86.68,86.69,86.65,86.68,28600.0,82.3003,82.3098,82.2718,82.3003,28600.0
2019-11-12 10:55:00,86.68,86.68,86.63,86.63,39795.0,82.3003,82.3003,82.2528,82.2528,39795.0
2019-11-12 11:00:00,86.63,86.65,86.56,86.57,72915.0,82.2528,82.2718,82.1864,82.1959,72915.0
2019-11-12 11:05:00,86.57,86.61,86.53,86.6,59060.0,82.1959,82.2338,82.1579,82.2243,59060.0
2019-11-12 11:10:00,86.61,86.65,86.6,86.65,39325.0,82.2338,82.2718,82.2243,82.2718,39325.0
2019-11-12 11:15:00,86.65,86.72,86.65,86.72,48557.0,82.2718,82.3383,82.2718,82.3383,48557.0
2019-11-12 11:20:00,86.72,86.77,86.72,86.75,42724.0,82.3383,82.3857,82.3383,82.3668,42724.0
2019-11-12 11:25:00,86.75,86.76,86.69,86.71,43307.0,82.3668,82.3763,82.3098,82.3288,43307.0
2019-11-12 11:30:00,86.71,86.73,86.68,86.68,98941.0,82.3288,82.3478,82.3003,82.3003,98941.0
2019-11-12 11:35:00,86.68,86.69,86.63,86.63,45714.0,82.3003,82.3098,82.2528,82.2528,45714.0
2019-11-12 11:40:00,86.63,86.66,86.62,86.63,39408.0,82.2528,82.2813,82.2433,82.2528,39408.0
2019-11-12 11:45:00,86.62,86.62,86.53,86.55,61876.0,82.2433,82.2433,82.1579,82.1769,61876.0
2019-11-12 11:50:00,86.55,86.58,86.52,86.56,146383.0,82.1769,82.2053,82.1484,82.1864,146383.0
2019-11-12 11:55:00,86.56,86.56,86.5,86.52,85344.0,82.1864,82.1864,82.1294,82.1484,85344.0
2019-11-12 12:00:00,86.53,86.55,86.45,86.46,45083.0,82.1579,82.1769,82.0819,82.0914,45083.0
2019-11-12 12:05:00,86.45,86.51,86.44,86.49,110443.0,82.0819,82.1389,82.0724,82.1199,110443.0
2019-11-12 12:10:00,86.5,86.63,86.49,86.6,115143.0,82.1294,82.2528,82.1199,82.2243,115143.0
2019-11-12 12:15:00,86.59,86.6,86.47,86.48,72909.0,82.2148,82.2243,82.1009,82.1104,72909.0
2019-11-12 12:20:00,86.48,86.5,86.46,86.48,61544.0,82.1104,82.1294,82.0914,82.1104,61544.0
2019-11-12 12:25:00,86.48,86.51,86.46,86.51,64158.0,82.1104,82.1389,82.0914,82.1389,64158.0
2019-11-12 12:30:00,86.51,86.54,86.49,86.51,85036.0,82.1389,82.1674,82.1199,82.1389,85036.0
2019-11-12 12:35:00,86.51,86.56,86.5,86.55,61189.0,82.1389,82.1864,82.1294,82.1769,61189.0
2019-11-12 12:40:00,86.56,86.57,86.5,86.52,45715.0,82.1864,82.1959,82.1294,82.1484,45715.0
2019-11-12 12:45:00,86.52,86.53,86.48,86.49,31981.0,82.1484,82.1579,82.1104,82.1199,31981.0
2019-11-12 12:50:00,86.49,86.55,86.43,86.52,130158.0,82.1199,82.1769,82.0629,82.1484,130158.0
2019-11-12 12:55:00,86.52,86.59,86.52,86.56,140244.0,82.1484,82.2148,82.1484,82.1864,140244.0
2019-11-12 13:00:00,86.55,86.58,86.55,86.57,47393.0,82.1769,82.2053,82.1769,82.1959,47393.0
2019-11-12 13:05:00,86.58,86.58,86.55,86.57,25363.0,82.2053,82.2053,82.1769,82.1959,25363.0
2019-11-12 13:10:00,86.58,86.61,86.56,86.59,43158.0,82.2053,82.2338,82.1864,82.2148,43158.0
2019-11-12 13:15:00,86.58,86.62,86.58,86.59,25529.0,82.2053,82.2433,82.2053,82.2148,25529.0
2019-11-12 13:20:00,86.58,86.61,86.55,86.56,99042.0,82.2053,82.2338,82.1769,82.1864,99042.0
2019-11-12 13:25:00,86.56,86.58,86.52,86.53,24354.0,82.1864,82.2053,82.1484,82.1579,24354.0
2019-11-12 13:30:00,86.52,86.55,86.52,86.54,41993.0,82.1484,82.1769,82.1484,82.1674,41993.0
2019-11-12 13:35:00,86.53,86.56,86.5,86.56,37448.0,82.1579,82.1864,82.1294,82.1864,37448.0
2019-11-12 13:40:00,86.56,86.59,86.55,86.58,61159.0,82.1864,82.2148,82.1769,82.2053,61159.0
2019-11-12 13:45:00,86.58,86.65,86.57,86.63,1077643.0,82.2053,82.2718,82.1959,82.2528,1077643.0
2019-11-12 13:50:00,86.63,86.65,86.61,86.61,153482.0,82.2528,82.2718,82.2338,82.2338,153482.0
2019-11-12 13:55:00,86.62,86.63,86.58,86.58,65841.0,82.2433,82.2528,82.2053,82.2053,65841.0
2019-11-12 14:00:00,86.58,86.59,86.46,86.46,205114.0,82.2053,82.2148,82.0914,82.0914,205114.0
2019-11-12 14:05:00,86.46,86.49,86.42,86.48,46884.0,82.0914,82.1199,82.0534,82.1104,46884.0
2019-11-12 14:10:00,86.48,86.49,86.33,86.36,224857.0,82.1104,82.1199,81.968,81.9965,224857.0
2019-11-12 14:15:00,86.36,86.37,86.32,86.36,79105.0,81.9965,82.006,81.9585,81.9965,79105.0
2019-11-12 14:20:00,86.36,86.38,86.32,86.37,32196.0,81.9965,82.0155,81.9585,82.006,32196.0
2019-11-12 14:25:00,86.36,86.36,86.29,86.32,112455.0,81.9965,81.9965,81.93,81.9585,112455.0
2019-11-12 14:30:00,86.32,86.36,86.31,86.35,29233.0,81.9585,81.9965,81.949,81.987,29233.0
2019-11-12 14:35:00,86.35,86.38,86.31,86.33,42571.0,81.987,82.0155,81.949,81.968,42571.0
2019-11-12 14:40:00,86.33,86.33,86.24,86.24,54066.0,81.968,81.968,81.8825,81.8825,54066.0
2019-11-12 14:45:00,86.24,86.28,86.24,86.24,53412.0,81.8825,81.9205,81.8825,81.8825,53412.0
2019-11-12 14:50:00,86.23,86.23,86.13,86.13,145017.0,81.873,81.873,81.7781,81.7781,145017.0
2019-11-12 14:55:00,86.12,86.21,86.07,86.2,79042.0,81.7686,81.854,81.7211,81.8445,79042.0
2019-11-12 15:00:00,86.2,86.24,86.19,86.23,40261.0,81.8445,81.8825,81.8351,81.873,40261.0
2019-11-12 15:05:00,86.23,86.31,86.22,86.28,73022.0,81.873,81.949,81.8635,81.9205,73022.0
2019-11-12 15:10:00,86.27,86.3,86.23,86.23,45271.0,81.911,81.9395,81.873,81.873,45271.0
2019-11-12 15:15:00,86.23,86.27,86.2,86.26,57811.0,81.873,81.911,81.8445,81.9015,57811.0
2019-11-12 15:20:00,86.27,86.29,86.25,86.29,111705.0,81.911,81.93,81.892,81.93,111705.0
2019-11-12 15:25:00,86.29,86.32,86.29,86.31,95727.0,81.93,81.9585,81.93,81.949,95727.0
2019-11-12 15:30:00,86.31,86.38,86.3,86.35,155417.0,81.949,82.0155,81.9395,81.987,155417.0
2019-11-12 15:35:00,86.35,86.36,86.32,86.34,87834.0,81.987,81.9965,81.9585,81.9775,87834.0
2019-11-12 15:40:00,86.34,86.38,86.33,86.36,70210.0,81.9775,82.0155,81.968,81.9965,70210.0
2019-11-12 15:45:00,86.36,86.37,86.32,86.37,318111.0,81.9965,82.006,81.9585,82.006,318111.0
2019-11-12 15:50:00,86.37,86.43,86.36,86.39,229785.0,82.006,82.0629,81.9965,82.0249,229785.0
2019-11-12 15:55:00,86.39,86.48,86.39,86.43,405488.0,82.0249,82.1104,82.0249,82.0629,405488.0
2019-11-13 09:30:00,86.11,86.3,86.09,86.3,109311.0,81.7591,81.9395,81.7401,81.9395,109311.0
2019-11-13 09:35:00,86.31,86.47,86.3,86.44,92226.0,81.949,82.1009,81.9395,82.0724,92226.0
2019-11-13 09:40:00,86.43,86.44,86.33,86.33,65638.0,82.0629,82.0724,81.968,81.968,65638.0
2019-11-13 09:45:00,86.33,86.37,86.25,86.26,121485.0,81.968,82.006,81.892,81.9015,121485.0
2019-11-13 09:50:00,86.26,86.3,86.2,86.29,142862.0,81.9015,81.9395,81.8445,81.93,142862.0
2019-11-13 09:55:00,86.29,86.41,86.29,86.41,86345.0,81.93,82.0439,81.93,82.0439,86345.0
2019-11-13 10:00:00,86.41,86.5,86.36,86.48,72720.0,82.0439,82.1294,81.9965,82.1104,72720.0
2019-11-13 10:05:00,86.49,86.49,86.44,86.48,100945.0,82.1199,82.1199,82.0724,82.1104,100945.0
2019-11-13 10:10:00,86.47,86.5,86.44,86.48,42584.0,82.1009,82.1294,82.0724,82.1104,42584.0
2019-11-13 10:15:00,86.48,86.54,86.46,86.51,60779.0,82.1104,82.1674,82.0914,82.1389,60779.0
2019-11-13 10:20:00,86.51,86.56,86.5,86.51,72648.0,82.1389,82.1864,82.1294,82.1389,72648.0
2019-11-13 10:25:00,86.51,86.54,86.5,86.53,78270.0,82.1389,82.1674,82.1294,82.1579,78270.0
2019-11-13 10:30:00,86.53,86.56,86.42,86.46,117591.0,82.1579,82.1864,82.0534,82.0914,117591.0
2019-11-13 10:35:00,86.46,86.66,86.43,86.65,162322.0,82.0914,82.2813,82.0629,82.2718,162322.0
2019-11-13 10:40:00,86.66,86.68,86.6,86.61,90333.0,82.2813,82.3003,82.2243,82.2338,90333.0
2019-11-13 10:45:00,86.61,86.66,86.58,86.58,41112.0,82.2338,82.2813,82.2053,82.2053,41112.0
2019-11-13 10:50:00,86.59,86.64,86.56,86.6,35889.0,82.2148,82.2623,82.1864,82.2243,35889.0
2019-11-13 10:55:00,86.61,86.65,86.6,86.65,75199.0,82.2338,82.2718,82.2243,82.2718,75199.0
2019-11-13 11:00:00,86.65,86.66,86.58,86.58,67004.0,82.2718,82.2813,82.2053,82.2053,67004.0
2019-11-13 11:05:00,86.59,86.6,86.53,86.53,43943.0,82.2148,82.2243,82.1579,82.1579,43943.0
2019-11-13 11:10:00,86.53,86.55,86.5,86.53,61390.0,82.1579,82.1769,82.1294,82.1579,61390.0
2019-11-13 11:15:00,86.53,86.58,86.53,86.55,34014.0,82.1579,82.2053,82.1579,82.1769,34014.0
2019-11-13 11:20:00,86.56,86.58,86.53,86.54,33473.0,82.1864,82.2053,82.1579,82.1674,33473.0
2019-11-13 11:25:00,86.54,86.57,86.39,86.4,104172.0,82.1674,82.1959,82.0249,82.0344,104172.0
2019-11-13 11:30:00,86.39,86.54,86.38,86.54,104627.0,82.0249,82.1674,82.0155,82.1674,104627.0
2019-11-13 11:35:00,86.54,86.54,86.5,86.5,63113.0,82.1674,82.1674,82.1294,82.1294,63113.0
2019-11-13 11:40:00,86.5,86.63,86.46,86.63,72461.0,82.1294,82.2528,82.0914,82.2528,72461.0
2019-11-13 11:45:00,86.62,86.62,86.56,86.61,36139.0,82.2433,82.2433,82.1864,82.2338,36139.0
2019-11-13 11:50:00,86.62,86.63,86.59,86.62,100202.0,82.2433,82.2528,82.2148,82.2433,100202.0
2019-11-13 11:55:00,86.62,86.62,86.58,86.59,83944.0,82.2433,82.2433,82.2053,82.2148,83944.0
2019-11-13 12:00:00,86.58,86.62,86.54,86.55,58537.0,82.2053,82.2433,82.1674,82.1769,58537.0
2019-11-13 12:05:00,86.55,86.58,86.55,86.57,13165.0,82.1769,82.2053,82.1769,82.1959,13165.0
2019-11-13 12:10:00,86.58,86.62,86.57,86.61,30315.0,82.2053,82.2433,82.1959,82.2338,30315.0
2019-11-13 12:15:00,86.61,86.65,86.59,86.62,23104.0,82.2338,82.2718,82.2148,82.2433,23104.0
2019-11-13 12:20:00,86.63,86.63,86.56,86.58,37814.0,82.2528,82.2528,82.1864,82.2053,37814.0
2019-11-13 12:25:00,86.57,86.59,86.54,86.56,21833.0,82.1959,82.2148,82.1674,82.1864,21833.0
2019-11-13 12:30:00,86.55,86.58,86.55,86.57,10915.0,82.1769,82.2053,82.1769,82.1959,10915.0
2019-11-13 12:35:00,86.58,86.62,86.58,86.62,34200.0,82.2053,82.2433,82.2053,82.2433,34200.0
2019-11-13 12:40:00,86.61,86.64,86.57,86.59,59622.0,82.2338,82.2623,82.1959,82.2148,59622.0
2019-11-13 12:45:00,86.59,86.64,86.57,86.64,53470.0,82.2148,82.2623,82.1959,82.2623,53470.0
2019-11-13 12:50:00,86.63,86.64,86.6,86.62,13729.0,82.2528,82.2623,82.2243,82.2433,13729.0
2019-11-13 12:55:00,86.62,86.64,86.6,86.62,14069.0,82.2433,82.2623,82.2243,82.2433,14069.0
2019-11-13 13:00:00,86.62,86.65,86.6,86.62,19365.0,82.2433,82.2718,82.2243,82.2433,19365.0
2019-11-13 13:05:00,86.62,86.67,86.61,86.64,19210.0,82.2433,82.2908,82.2338,82.2623,19210.0
2019-11-13 13:10:00,86.64,86.66,86.63,86.64,20912.0,82.2623,82.2813,82.2528,82.2623,20912.0
2019-11-13 13:15:00,86.64,86.65,86.6,86.63,33339.0,82.2623,82.2718,82.2243,82.2528,33339.0
2019-11-13 13:20:00,86.63,86.64,86.58,86.59,46519.0,82.2528,82.2623,82.2053,82.2148,46519.0
2019-11-13 13:25:00,86.6,86.61,86.57,86.6,22342.0,82.2243,82.2338,82.1959,82.2243,22342.0
2019-11-13 13:30:00,86.6,86.66,86.6,86.65,18244.0,82.2243,82.2813,82.2243,82.2718,18244.0
2019-11-13 13:35:00,86.65,86.66,86.62,86.62,22108.0,82.2718,82.2813,82.2433,82.2433,22108.0
2019-11-13 13:40:00,86.63,86.66,86.62,86.62,16642.0,82.2528,82.2813,82.2433,82.2433,16642.0
2019-11-13 13:45:00,86.62,86.66,86.62,86.65,29580.0,82.2433,82.2813,82.2433,82.2718,29580.0
2019-11-13 13:50:00,86.65,86.68,86.64,86.66,136984.0,82.2718,82.3003,82.2623,82.2813,136984.0
2019-11-13 13:55:00,86.66,86.67,86.33,86.46,942935.0,82.2813,82.2908,81.968,82.0914,942935.0
2019-11-13 14:00:00,86.45,86.45,86.3,86.4,203154.0,82.0819,82.0819,81.9395,82.0344,203154.0
2019-11-13 14:05:00,86.4,86.44,86.34,86.42,104563.0,82.0344,82.0724,81.9775,82.0534,104563.0
2019-11-13 14:10:00,86.4,86.4,86.3,86.32,80006.0,82.0344,82.0344,81.9395,81.9585,80006.0
2019-11-13 14:15:00,86.33,86.41,86.3,86.35,68022.0,81.968,82.0439,81.9395,81.987,68022.0
2019-11-13 14:20:00,86.34,86.39,86.31,86.31,21811.0,81.9775,82.0249,81.949,81.949,21811.0
2019-11-13 14:25:00,86.32,86.4,86.27,86.39,29021.0,81.9585,82.0344,81.911,82.0249,29021.0
2019-11-13 14:30:00,86.38,86.47,86.38,86.43,36419.0,82.0155,82.1009,82.0155,82.0629,36419.0
2019-11-13 14:35:00,86.42,86.46,86.41,86.44,44425.0,82.0534,82.0914,82.0439,82.0724,44425.0
2019-11-13 14:40:00,86.45,86.54,86.45,86.52,122585.0,82.0819,82.1674,82.0819,82.1484,122585.0
2019-11-13 14:45:00,86.52,86.53,86.49,86.52,22094.0,82.1484,82.1579,82.1199,82.1484,22094.0
2019-11-13 14:50:00,86.53,86.56,86.52,86.55,19278.0,82.1579,82.1864,82.1484,82.1769,19278.0
2019-11-13 14:55:00,86.55,86.58,86.53,86.57,40406.0,82.1769,82.2053,82.1579,82.1959,40406.0
2019-11-13 15:00:00,86.57,86.67,86.57,86.66,147454.0,82.1959,82.2908,82.1959,82.2813,147454.0
2019-11-13 15:05:00,86.66,86.7,86.65,86.65,51224.0,82.2813,82.3193,82.2718,82.2718,51224.0
2019-11-13 15:10:00,86.65,86.67,86.63,86.65,24346.0,82.2718,82.2908,82.2528,82.2718,24346.0
2019-11-13 15:15:00,86.66,86.68,86.64,86.67,82930.0,82.2813,82.3003,82.2623,82.2908,82930.0
2019-11-13 15:20:00,86.68,86.72,86.67,86.67,156100.0,82.3003,82.3383,82.2908,82.2908,156100.0
2019-11-13 15:25:00,86.67,86.68,86.63,86.65,78849.0,82.2908,82.3003,82.2528,82.2718,78849.0
2019-11-13 15:30:00,86.64,86.69,86.6,86.64,86060.0,82.2623,82.3098,82.2243,82.2623,86060.0
2019-11-13 15:35:00,86.65,86.66,86.58,86.58,83779.0,82.2718,82.2813,82.2053,82.2053,83779.0
2019-11-13 15:40:00,86.58,86.67,86.56,86.66,102256.0,82.2053,82.2908,82.1864,82.2813,102256.0
2019-11-13 15:45:00,86.67,86.67,86.63,86.67,104393.0,82.2908,82.2908,82.2528,82.2908,104393.0
2019-11-13 15:50:00,86.66,86.67,86.54,86.59,346629.0,82.2813,82.2908,82.1674,82.2148,346629.0
2019-11-13 15:55:00,86.58,86.68,86.58,86.64,399057.0,82.2053,82.3003,82.2053,82.2623,399057.0
2019-11-14 09:30:00,86.3,86.39,86.26,86.34,108401.0,81.9395,82.0249,81.9015,81.9775,108401.0
2019-11-14 09:35:00,86.35,86.45,86.35,86.38,51636.0,81.987,82.0819,81.987,82.0155,51636.0
2019-11-14 09:40:00,86.37,86.37,86.26,86.26,63333.0,82.006,82.006,81.9015,81.9015,63333.0
2019-11-14 09:45:00,86.27,86.33,86.22,86.32,60807.0,81.911,81.968,81.8635,81.9585,60807.0
2019-11-14 09:50:00,86.3,86.35,86.25,86.33,55346.0,81.9395,81.987,81.892,81.968,55346.0
2019-11-14 09:55:00,86.33,86.39,86.29,86.38,62145.0,81.968,82.0249,81.93,82.0155,62145.0
2019-11-14 10:00:00,86.37,86.51,86.35,86.51,59856.0,82.006,82.1389,81.987,82.1389,59856.0
2019-11-14 10:05:00,86.51,86.51,86.45,86.47,40286.0,82.1389,82.1389,82.0819,82.1009,40286.0
2019-11-14 10:10:00,86.48,86.49,86.42,86.44,38948.0,82.1104,82.1199,82.0534,82.0724,38948.0
2019-11-14 10:15:00,86.45,86.49,86.45,86.49,53967.0,82.0819,82.1199,82.0819,82.1199,53967.0
2019-11-14 10:20:00,86.5,86.51,86.43,86.44,56391.0,82.1294,82.1389,82.0629,82.0724,56391.0
2019-11-14 10:25:00,86.43,86.45,86.36,86.37,63004.0,82.0629,82.0819,81.9965,82.006,63004.0
2019-11-14 10:30:00,86.37,86.39,86.27,86.27,77634.0,82.006,82.0249,81.911,81.911,77634.0
2019-11-14 10:35:00,86.28,86.36,86.28,86.33,106106.0,81.9205,81.9965,81.9205,81.968,106106.0
2019-11-14 10:40:00,86.34,86.38,86.31,86.31,39037.0,81.9775,82.0155,81.949,81.949,39037.0
2019-11-14 10:45:00,86.32,86.33,86.25,86.27,36602.0,81.9585,81.968,81.892,81.911,36602.0
2019-11-14 10:50:00,86.27,86.29,86.21,86.23,42748.0,81.911,81.93,81.854,81.873,42748.0
2019-11-14 10:55:00,86.23,86.24,86.15,86.15,46075.0,81.873,81.8825,81.7971,81.7971,46075.0
2019-11-14 11:00:00,86.15,86.25,86.13,86.24,54937.0,81.7971,81.892,81.7781,81.8825,54937.0
2019-11-14 11:05:00,86.25,86.3,86.25,86.29,26297.0,81.892,81.9395,81.892,81.93,26297.0
2019-11-14 11:10:00,86.3,86.31,86.27,86.28,59719.0,81.9395,81.949,81.911,81.9205,59719.0
2019-11-14 11:15:00,86.28,86.39,86.28,86.38,46272.0,81.9205,82.0249,81.9205,82.0155,46272.0
2019-11-14 11:20:00,86.38,86.39,86.35,86.38,23398.0,82.0155,82.0249,81.987,82.0155,23398.0
2019-11-14 11:25:00,86.38,86.4,86.35,86.39,16549.0,82.0155,82.0344,81.987,82.0249,16549.0
2019-11-14 11:30:00,86.39,86.41,86.32,86.32,66767.0,82.0249,82.0439,81.9585,81.9585,66767.0
2019-11-14 11:35:00,86.32,86.33,86.26,86.28,74658.0,81.9585,81.968,81.9015,81.9205,74658.0
2019-11-14 11:40:00,86.28,86.29,86.15,86.16,60955.0,81.9205,81.93,81.7971,81.8066,60955.0
2019-11-14 11:45:00,86.16,86.23,86.06,86.12,119011.0,81.8066,81.873,81.7116,81.7686,119011.0
2019-11-14 11:50:00,86.13,86.17,86.1,86.17,77482.0,81.7781,81.8161,81.7496,81.8161,77482.0
2019-11-14 11:55:00,86.17,86.2,86.15,86.16,47218.0,81.8161,81.8445,81.7971,81.8066,47218.0
2019-11-14 12:00:00,86.16,86.19,86.13,86.17,64411.0,81.8066,81.8351,81.7781,81.8161,64411.0
2019-11-14 12:05:00,86.18,86.19,86.15,86.19,14787.0,81.8256,81.8351,81.7971,81.8351,14787.0
2019-11-14 12:10:00,86.19,86.21,86.15,86.16,20542.0,81.8351,81.854,81.7971,81.8066,20542.0
2019-11-14 12:15:00,86.16,86.21,86.14,86.21,44777.0,81.8066,81.854,81.7876,81.854,44777.0
2019-11-14 12:20:00,86.21,86.24,86.18,86.2,62372.0,81.854,81.8825,81.8256,81.8445,62372.0
2019-11-14 12:25:00,86.21,86.29,86.2,86.29,23220.0,81.854,81.93,81.8445,81.93,23220.0
2019-11-14 12:30:00,86.29,86.31,86.28,86.29,24095.0,81.93,81.949,81.9205,81.93,24095.0
2019-11-14 12:35:00,86.29,86.34,86.26,86.33,41809.0,81.93,81.9775,81.9015,81.968,41809.0
2019-11-14 12:40:00,86.34,86.38,86.34,86.38,49371.0,81.9775,82.0155,81.9775,82.0155,49371.0
2019-11-14 12:45:00,86.38,86.41,86.38,86.4,21090.0,82.0155,82.0439,82.0155,82.0344,21090.0
2019-11-14 12:50:00,86.41,86.41,86.36,86.36,39885.0,82.0439,82.0439,81.9965,81.9965,39885.0
2019-11-14 12:55:00,86.37,86.43,86.35,86.41,33153.0,82.006,82.0629,81.987,82.0439,33153.0
2019-11-14 13:00:00,86.4,86.44,86.4,86.42,110526.0,82.0344,82.0724,82.0344,82.0534,110526.0
2019-11-14 13:05:00,86.42,86.45,86.41,86.42,39964.0,82.0534,82.0819,82.0439,82.0534,39964.0
2019-11-14 13:10:00,86.43,86.44,86.41,86.43,36402.0,82.0629,82.0724,82.0439,82.0629,36402.0
2019-11-14 13:15:00,86.43,86.45,86.4,86.42,47173.0,82.0629,82.0819,82.0344,82.0534,47173.0
2019-11-14 13:20:00,86.41,86.42,86.37,86.37,42247.0,82.0439,82.0534,82.006,82.006,42247.0
2019-11-14 13:25:00,86.38,86.38,86.36,86.37,16848.0,82.0155,82.0155,81.9965,82.006,16848.0
2019-11-14 13:30:00,86.38,86.4,86.37,86.4,26944.0,82.0155,82.0344,82.006,82.0344,26944.0
2019-11-14 13:35:00,86.4,86.4,86.35,86.38,41259.0,82.0344,82.0344,81.987,82.0155,41259.0
2019-11-14 13:40:00,86.38,86.39,86.34,86.37,36610.0,82.0155,82.0249,81.9775,82.006,36610.0
2019-11-14 13:45:00,86.38,86.42,86.37,86.4,22214.0,82.0155,82.0534,82.006,82.0344,22214.0
2019-11-14 13:50:00,86.39,86.41,86.37,86.4,30841.0,82.0249,82.0439,82.006,82.0344,30841.0
2019-11-14 13:55:00,86.4,86.42,86.14,86.32,588679.0,82.0344,82.0534,81.7876,81.9585,588679.0
2019-11-14 14:00:00,86.31,86.38,86.28,86.35,79827.0,81.949,82.0155,81.9205,81.987,79827.0
2019-11-14 14:05:00,86.35,86.4,86.35,86.4,73064.0,81.987,82.0344,81.987,82.0344,73064.0
2019-11-14 14:10:00,86.4,86.42,86.37,86.38,73209.0,82.0344,82.0534,82.006,82.0155,73209.0
2019-11-14 14:15:00,86.38,86.44,86.38,86.43,70949.0,82.0155,82.0724,82.0155,82.0629,70949.0
2019-11-14 14:20:00,86.43,86.44,86.41,86.41,32060.0,82.0629,82.0724,82.0439,82.0439,32060.0
2019-11-14 14:25:00,86.4,86.44,86.39,86.43,50161.0,82.0344,82.0724,82.0249,82.0629,50161.0
2019-11-14 14:30:00,86.43,86.47,86.41,86.45,145144.0,82.0629,82.1009,82.0439,82.0819,145144.0
2019-11-14 14:35:00,86.45,86.46,86.41,86.42,20573.0,82.0819,82.0914,82.0439,82.0534,20573.0
2019-11-14 14:40:00,86.42,86.44,86.4,86.44,22313.0,82.0534,82.0724,82.0344,82.0724,22313.0
2019-11-14 14:45:00,86.43,86.47,86.41,86.46,33874.0,82.0629,82.1009,82.0439,82.0914,33874.0
2019-11-14 14:50:00,86.46,86.47,86.45,86.46,23123.0,82.0914,82.1009,82.0819,82.0914,23123.0
2019-11-14 14:55:00,86.46,86.49,86.46,86.48,29319.0,82.0914,82.1199,82.0914,82.1104,29319.0
2019-11-14 15:00:00,86.48,86.49,86.46,86.46,51356.0,82.1104,82.1199,82.0914,82.0914,51356.0
2019-11-14 15:05:00,86.47,86.5,86.47,86.49,44406.0,82.1009,82.1294,82.1009,82.1199,44406.0
2019-11-14 15:10:00,86.49,86.49,86.45,86.45,33979.0,82.1199,82.1199,82.0819,82.0819,33979.0
2019-11-14 15:15:00,86.46,86.48,86.45,86.47,26329.0,82.0914,82.1104,82.0819,82.1009,26329.0
2019-11-14 15:20:00,86.47,86.54,86.47,86.53,53106.0,82.1009,82.1674,82.1009,82.1579,53106.0
2019-11-14 15:25:00,86.53,86.55,86.52,86.55,29147.0,82.1579,82.1769,82.1484,82.1769,29147.0
2019-11-14 15:30:00,86.55,86.58,86.52,86.54,48056.0,82.1769,82.2053,82.1484,82.1674,48056.0
2019-11-14 15:35:00,86.55,86.58,86.51,86.55,126115.0,82.1769,82.2053,82.1389,82.1769,126115.0
2019-11-14 15:40:00,86.54,86.58,86.52,86.56,138564.0,82.1674,82.2053,82.1484,82.1864,138564.0
2019-11-14 15:45:00,86.56,86.58,86.53,86.57,71227.0,82.1864,82.2053,82.1579,82.1959,71227.0
2019-11-14 15:50:00,86.56,86.61,86.52,86.53,255594.0,82.1864,82.2338,82.1484,82.1579,255594.0
2019-11-14 15:55:00,86.52,86.57,86.49,86.55,441026.0,82.1484,82.1959,82.1199,82.1769,441026.0
2019-11-15 09:30:00,87.15,87.16,86.92,86.95,474214.0,82.7465,82.756,82.5282,82.5567,474214.0
2019-11-15 09:35:00,86.95,87.0,86.91,86.99,125840.0,82.5567,82.6041,82.5187,82.5946,125840.0
2019-11-15 09:40:00,87.0,87.01,86.9,86.98,75645.0,82.6041,82.6136,82.5092,82.5851,75645.0
2019-11-15 09:45:00,86.97,87.04,86.96,87.01,60861.0,82.5756,82.6421,82.5661,82.6136,60861.0
2019-11-15 09:50:00,87.01,87.01,86.96,86.98,35547.0,82.6136,82.6136,82.5661,82.5851,35547.0
2019-11-15 09:55:00,86.98,86.98,86.89,86.91,34590.0,82.5851,82.5851,82.4997,82.5187,34590.0
2019-11-15 10:00:00,86.9,86.99,86.9,86.92,60563.0,82.5092,82.5946,82.5092,82.5282,60563.0
2019-11-15 10:05:00,86.92,86.95,86.89,86.91,34872.0,82.5282,82.5567,82.4997,82.5187,34872.0
2019-11-15 10:10:00,86.9,86.99,86.88,86.98,50882.0,82.5092,82.5946,82.4902,82.5851,50882.0
2019-11-15 10:15:00,86.99,87.04,86.99,87.02,35417.0,82.5946,82.6421,82.5946,82.6231,35417.0
2019-11-15 10:20:00,87.03,87.09,87.02,87.02,62514.0,82.6326,82.6896,82.6231,82.6231,62514.0
2019-11-15 10:25:00,87.02,87.06,86.99,87.06,75299.0,82.6231,82.6611,82.5946,82.6611,75299.0
2019-11-15 10:30:00,87.06,87.06,86.95,86.98,44742.0,82.6611,82.6611,82.5567,82.5851,44742.0
2019-11-15 10:35:00,86.97,87.0,86.95,86.96,42516.0,82.5756,82.6041,82.5567,82.5661,42516.0
2019-11-15 10:40:00,86.96,87.02,86.95,87.01,25597.0,82.5661,82.6231,82.5567,82.6136,25597.0
2019-11-15 10:45:00,87.01,87.06,87.0,87.05,30589.0,82.6136,82.6611,82.6041,82.6516,30589.0
2019-11-15 10:50:00,87.05,87.08,87.03,87.04,33077.0,82.6516,82.6801,82.6326,82.6421,33077.0
2019-11-15 10:55:00,87.05,87.12,87.03,87.1,530254.0,82.6516,82.7181,82.6326,82.6991,530254.0
2019-11-15 11:00:00,87.11,87.2,87.11,87.18,114958.0,82.7086,82.794,82.7086,82.775,114958.0
2019-11-15 11:05:00,87.18,87.23,87.18,87.22,89088.0,82.775,82.8225,82.775,82.813,89088.0
2019-11-15 11:10:00,87.22,87.23,87.18,87.18,35646.0,82.813,82.8225,82.775,82.775,35646.0
2019-11-15 11:15:00,87.19,87.2,87.16,87.17,39604.0,82.7845,82.794,82.756,82.7655,39604.0
2019-11-15 11:20:00,87.17,87.19,87.14,87.15,77634.0,82.7655,82.7845,82.7371,82.7465,77634.0
2019-11-15 11:25:00,87.15,87.22,87.14,87.21,88822.0,82.7465,82.813,82.7371,82.8035,88822.0
2019-11-15 11:30:00,87.21,87.24,87.19,87.19,107032.0,82.8035,82.832,82.7845,82.7845,107032.0
2019-11-15 11:35:00,87.19,87.2,87.17,87.19,38034.0,82.7845,82.794,82.7655,82.7845,38034.0
2019-11-15 11:40:00,87.18,87.19,87.11,87.12,55012.0,82.775,82.7845,82.7086,82.7181,55012.0
2019-11-15 11:45:00,87.12,87.13,87.1,87.13,51761.0,82.7181,82.7276,82.6991,82.7276,51761.0
2019-11-15 11:50:00,87.13,87.13,87.08,87.09,48925.0,82.7276,82.7276,82.6801,82.6896,48925.0
2019-11-15 11:55:00,87.09,87.12,87.07,87.12,38336.0,82.6896,82.7181,82.6706,82.7181,38336.0
2019-11-15 12:00:00,87.11,87.17,87.11,87.16,50639.0,82.7086,82.7655,82.7086,82.756,50639.0
2019-11-15 12:05:00,87.15,87.16,87.12,87.13,80266.0,82.7465,82.756,82.7181,82.7276,80266.0
2019-11-15 12:10:00,87.13,87.14,87.1,87.11,31454.0,82.7276,82.7371,82.6991,82.7086,31454.0
2019-11-15 12:15:00,87.1,87.14,87.09,87.12,36594.0,82.6991,82.7371,82.6896,82.7181,36594.0
2019-11-15 12:20:00,87.13,87.14,87.09,87.1,29339.0,82.7276,82.7371,82.6896,82.6991,29339.0
2019-11-15 12:25:00,87.09,87.1,87.06,87.08,64017.0,82.6896,82.6991,82.6611,82.6801,64017.0
2019-11-15 12:30:00,87.08,87.12,87.07,87.11,25555.0,82.6801,82.7181,82.6706,82.7086,25555.0
2019-11-15 12:35:00,87.11,87.13,87.1,87.11,231569.0,82.7086,82.7276,82.6991,82.7086,231569.0
2019-11-15 12:40:00,87.11,87.13,87.08,87.13,38050.0,82.7086,82.7276,82.6801,82.7276,38050.0
2019-11-15 12:45:00,87.12,87.15,87.11,87.15,37736.0,82.7181,82.7465,82.7086,82.7465,37736.0
2019-11-15 12:50:00,87.16,87.16,87.11,87.12,31960.0,82.756,82.756,82.7086,82.7181,31960.0
2019-11-15 12:55:00,87.11,87.12,87.1,87.11,28923.0,82.7086,82.7181,82.6991,82.7086,28923.0
2019-11-15 13:00:00,87.1,87.11,87.08,87.11,20944.0,82.6991,82.7086,82.6801,82.7086,20944.0
2019-11-15 13:05:00,87.11,87.12,87.09,87.11,54304.0,82.7086,82.7181,82.6896,82.7086,54304.0
2019-11-15 13:10:00,87.11,87.12,87.1,87.11,25672.0,82.7086,82.7181,82.6991,82.7086,25672.0
2019-11-15 13:15:00,87.11,87.13,87.1,87.12,36902.0,82.7086,82.7276,82.6991,82.7181,36902.0
2019-11-15 13:20:00,87.12,87.13,87.07,87.08,99749.0,82.7181,82.7276,82.6706,82.6801,99749.0
2019-11-15 13:25:00,87.08,87.11,87.08,87.09,20009.0,82.6801,82.7086,82.6801,82.6896,20009.0
2019-11-15 13:30:00,87.09,87.11,87.08,87.1,94626.0,82.6896,82.7086,82.6801,82.6991,94626.0
2019-11-15 13:35:00,87.1,87.12,87.09,87.11,23903.0,82.6991,82.7181,82.6896,82.7086,23903.0
2019-11-15 13:40:00,87.11,87.13,87.11,87.11,22924.0,82.7086,82.7276,82.7086,82.7086,22924.0
2019-11-15 13:45:00,87.12,87.13,87.1,87.12,25452.0,82.7181,82.7276,82.6991,82.7181,25452.0
2019-11-15 13:50:00,87.13,87.16,87.13,87.14,28900.0,82.7276,82.756,82.7276,82.7371,28900.0
2019-11-15 13:55:00,87.15,87.15,87.11,87.11,146618.0,82.7465,82.7465,82.7086,82.7086,146618.0
2019-11-15 14:00:00,87.11,87.13,87.09,87.12,45593.0,82.7086,82.7276,82.6896,82.7181,45593.0
2019-11-15 14:05:00,87.13,87.15,87.12,87.14,45473.0,82.7276,82.7465,82.7181,82.7371,45473.0
2019-11-15 14:10:00,87.14,87.19,87.13,87.18,38471.0,82.7371,82.7845,82.7276,82.775,38471.0
2019-11-15 14:15:00,87.18,87.19,87.15,87.16,36491.0,82.775,82.7845,82.7465,82.756,36491.0
2019-11-15 14:20:00,87.15,87.17,87.15,87.16,19905.0,82.7465,82.7655,82.7465,82.756,19905.0
2019-11-15 14:25:00,87.17,87.17,87.12,87.12,36308.0,82.7655,82.7655,82.7181,82.7181,36308.0
2019-11-15 14:30:00,87.13,87.13,87.08,87.09,44028.0,82.7276,82.7276,82.6801,82.6896,44028.0
2019-11-15 14:35:00,87.09,87.1,87.07,87.1,23953.0,82.6896,82.6991,82.6706,82.6991,23953.0
2019-11-15 14:40:00,87.1,87.14,87.09,87.14,77225.0,82.6991,82.7371,82.6896,82.7371,77225.0
2019-11-15 14:45:00,87.14,87.14,87.1,87.11,26016.0,82.7371,82.7371,82.6991,82.7086,26016.0
2019-11-15 14:50:00,87.11,87.13,87.1,87.13,25462.0,82.7086,82.7276,82.6991,82.7276,25462.0
2019-11-15 14:55:00,87.13,87.14,87.12,87.14,56247.0,82.7276,82.7371,82.7181,82.7371,56247.0
2019-11-15 15:00:00,87.13,87.15,87.11,87.14,47487.0,82.7276,82.7465,82.7086,82.7371,47487.0
2019-11-15 15:05:00,87.14,87.14,87.08,87.09,28551.0,82.7371,82.7371,82.6801,82.6896,28551.0
2019-11-15 15:10:00,87.09,87.11,87.08,87.1,52436.0,82.6896,82.7086,82.6801,82.6991,52436.0
2019-11-15 15:15:00,87.1,87.1,87.06,87.06,121455.0,82.6991,82.6991,82.6611,82.6611,121455.0
2019-11-15 15:20:00,87.06,87.07,86.96,86.98,196031.0,82.6611,82.6706,82.5661,82.5851,196031.0
2019-11-15 15:25:00,86.98,87.03,86.98,87.0,70298.0,82.5851,82.6326,82.5851,82.6041,70298.0
2019-11-15 15:30:00,87.0,87.0,86.95,86.97,106036.0,82.6041,82.6041,82.5567,82.5756,106036.0
2019-11-15 15:35:00,86.98,87.01,86.96,87.01,72130.0,82.5851,82.6136,82.5661,82.6136,72130.0
2019-11-15 15:40:00,87.0,87.04,86.97,87.04,109017.0,82.6041,82.6421,82.5756,82.6421,109017.0
2019-11-15 15:45:00,87.03,87.09,87.01,87.08,197761.0,82.6326,82.6896,82.6136,82.6801,197761.0
2019-11-15 15:50:00,87.09,87.15,87.08,87.15,347057.0,82.6896,82.7465,82.6801,82.7465,347057.0
2019-11-15 15:55:00,87.16,87.23,87.14,87.23,816041.0,82.756,82.8225,82.7371,82.8225,816041.0
2019-11-18 09:30:00,87.21,87.24,87.02,87.08,130816.0,82.8035,82.832,82.6231,82.6801,130816.0
2019-11-18 09:35:00,87.07,87.1,87.02,87.03,88052.0,82.6706,82.6991,82.6231,82.6326,88052.0
2019-11-18 09:40:00,87.0,87.0,86.88,86.89,101103.0,82.6041,82.6041,82.4902,82.4997,101103.0
2019-11-18 09:45:00,86.9,87.07,86.9,87.07,63457.0,82.5092,82.6706,82.5092,82.6706,63457.0
2019-11-18 09:50:00,87.06,87.07,87.01,87.02,53627.0,82.6611,82.6706,82.6136,82.6231,53627.0
2019-11-18 09:55:00,87.02,87.08,86.99,87.05,48258.0,82.6231,82.6801,82.5946,82.6516,48258.0
2019-11-18 10:00:00,87.04,87.09,87.0,87.01,59584.0,82.6421,82.6896,82.6041,82.6136,59584.0
2019-11-18 10:05:00,87.01,87.05,86.97,87.0,57379.0,82.6136,82.6516,82.5756,82.6041,57379.0
2019-11-18 10:10:00,87.0,87.09,87.0,87.05,64089.0,82.6041,82.6896,82.6041,82.6516,64089.0
2019-11-18 10:15:00,87.04,87.05,86.96,86.98,289158.0,82.6421,82.6516,82.5661,82.5851,289158.0
2019-11-18 10:20:00,86.97,87.02,86.95,86.97,69531.0,82.5756,82.6231,82.5567,82.5756,69531.0
2019-11-18 10:25:00,86.97,87.0,86.93,86.98,69792.0,82.5756,82.6041,82.5377,82.5851,69792.0
2019-11-18 10:30:00,86.99,87.04,86.98,87.02,70067.0,82.5946,82.6421,82.5851,82.6231,70067.0
2019-11-18 10:35:00,87.02,87.08,87.0,87.06,123348.0,82.6231,82.6801,82.6041,82.6611,123348.0
2019-11-18 10:40:00,87.06,87.15,87.06,87.13,39952.0,82.6611,82.7465,82.6611,82.7276,39952.0
2019-11-18 10:45:00,87.13,87.16,87.12,87.15,64850.0,82.7276,82.756,82.7181,82.7465,64850.0
2019-11-18 10:50:00,87.16,87.19,87.14,87.17,62997.0,82.756,82.7845,82.7371,82.7655,62997.0
2019-11-18 10:55:00,87.17,87.18,87.13,87.15,81165.0,82.7655,82.775,82.7276,82.7465,81165.0
2019-11-18 11:00:00,87.15,87.16,87.11,87.14,38409.0,82.7465,82.756,82.7086,82.7371,38409.0
2019-11-18 11:05:00,87.14,87.16,87.12,87.15,28419.0,82.7371,82.756,82.7181,82.7465,28419.0
2019-11-18 11:10:00,87.15,87.26,87.13,87.13,161047.0,82.7465,82.851,82.7276,82.7276,161047.0
2019-11-18 11:15:00,87.13,87.19,87.13,87.17,110869.0,82.7276,82.7845,82.7276,82.7655,110869.0
2019-11-18 11:20:00,87.18,87.25,87.16,87.24,76230.0,82.775,82.8415,82.756,82.832,76230.0
2019-11-18 11:25:00,87.24,87.28,87.19,87.21,67787.0,82.832,82.87,82.7845,82.8035,67787.0
2019-11-18 11:30:00,87.21,87.3,87.2,87.3,32867.0,82.8035,82.889,82.794,82.889,32867.0
2019-11-18 11:35:00,87.31,87.34,87.3,87.32,31754.0,82.8985,82.9269,82.889,82.908,31754.0
2019-11-18 11:40:00,87.32,87.35,87.31,87.34,20151.0,82.908,82.9364,82.8985,82.9269,20151.0
2019-11-18 11:45:00,87.34,87.39,87.29,87.37,105546.0,82.9269,82.9744,82.8795,82.9554,105546.0
2019-11-18 11:50:00,87.36,87.39,87.36,87.37,24952.0,82.9459,82.9744,82.9459,82.9554,24952.0
2019-11-18 11:55:00,87.37,87.41,87.37,87.4,42423.0,82.9554,82.9934,82.9554,82.9839,42423.0
2019-11-18 12:00:00,87.4,87.4,87.37,87.4,33892.0,82.9839,82.9839,82.9554,82.9839,33892.0
2019-11-18 12:05:00,87.39,87.4,87.36,87.38,36107.0,82.9744,82.9839,82.9459,82.9649,36107.0
2019-11-18 12:10:00,87.37,87.4,87.35,87.36,41715.0,82.9554,82.9839,82.9364,82.9459,41715.0
2019-11-18 12:15:00,87.37,87.37,87.34,87.37,39155.0,82.9554,82.9554,82.9269,82.9554,39155.0
2019-11-18 12:20:00,87.37,87.39,87.36,87.37,27138.0,82.9554,82.9744,82.9459,82.9554,27138.0
2019-11-18 12:25:00,87.37,87.38,87.27,87.28,39108.0,82.9554,82.9649,82.8605,82.87,39108.0
2019-11-18 12:30:00,87.28,87.31,87.25,87.31,104419.0,82.87,82.8985,82.8415,82.8985,104419.0
2019-11-18 12:35:00,87.3,87.33,87.29,87.33,53490.0,82.889,82.9175,82.8795,82.9175,53490.0
2019-11-18 12:40:00,87.33,87.35,87.32,87.35,39103.0,82.9175,82.9364,82.908,82.9364,39103.0
2019-11-18 12:45:00,87.36,87.36,87.33,87.36,33675.0,82.9459,82.9459,82.9175,82.9459,33675.0
2019-11-18 12:50:00,87.35,87.36,87.33,87.36,59869.0,82.9364,82.9459,82.9175,82.9459,59869.0
2019-11-18 12:55:00,87.36,87.37,87.33,87.36,46529.0,82.9459,82.9554,82.9175,82.9459,46529.0
2019-11-18 13:00:00,87.36,87.38,87.34,87.37,19803.0,82.9459,82.9649,82.9269,82.9554,19803.0
2019-11-18 13:05:00,87.37,87.37,87.33,87.35,16976.0,82.9554,82.9554,82.9175,82.9364,16976.0
2019-11-18 13:10:00,87.35,87.38,87.35,87.38,21163.0,82.9364,82.9649,82.9364,82.9649,21163.0
2019-11-18 13:15:00,87.38,87.41,87.38,87.4,35155.0,82.9649,82.9934,82.9649,82.9839,35155.0
2019-11-18 13:20:00,87.41,87.45,87.4,87.45,24897.0,82.9934,83.0314,82.9839,83.0314,24897.0
2019-11-18 13:25:00,87.45,87.48,87.44,87.47,27765.0,83.0314,83.0599,83.0219,83.0504,27765.0
2019-11-18 13:30:00,87.47,87.5,87.47,87.5,31841.0,83.0504,83.0789,83.0504,83.0789,31841.0
2019-11-18 13:35:00,87.5,87.53,87.49,87.51,39703.0,83.0789,83.1073,83.0694,83.0884,39703.0
2019-11-18 13:40:00,87.52,87.56,87.51,87.52,83978.0,83.0979,83.1358,83.0884,83.0979,83978.0
2019-11-18 13:45:00,87.52,87.56,87.51,87.56,42983.0,83.0979,83.1358,83.0884,83.1358,42983.0
2019-11-18 13:50:00,87.56,87.56,87.53,87.54,29439.0,83.1358,83.1358,83.1073,83.1168,29439.0
2019-11-18 13:55:00,87.54,87.56,87.53,87.54,59584.0,83.1168,83.1358,83.1073,83.1168,59584.0
2019-11-18 14:00:00,87.54,87.54,87.48,87.5,77265.0,83.1168,83.1168,83.0599,83.0789,77265.0
2019-11-18 14:05:00,87.5,87.55,87.49,87.54,31727.0,83.0789,83.1263,83.0694,83.1168,31727.0
2019-11-18 14:10:00,87.55,87.58,87.54,87.57,74201.0,83.1263,83.1548,83.1168,83.1453,74201.0
2019-11-18 14:15:00,87.56,87.58,87.55,87.57,61902.0,83.1358,83.1548,83.1263,83.1453,61902.0
2019-11-18 14:20:00,87.57,87.63,87.56,87.61,45760.0,83.1453,83.2023,83.1358,83.1833,45760.0
2019-11-18 14:25:00,87.61,87.61,87.57,87.58,65413.0,83.1833,83.1833,83.1453,83.1548,65413.0
2019-11-18 14:30:00,87.58,87.59,87.56,87.56,49958.0,83.1548,83.1643,83.1358,83.1358,49958.0
2019-11-18 14:35:00,87.57,87.59,87.56,87.56,45011.0,83.1453,83.1643,83.1358,83.1358,45011.0
2019-11-18 14:40:00,87.57,87.61,87.57,87.59,57224.0,83.1453,83.1833,83.1453,83.1643,57224.0
2019-11-18 14:45:00,87.58,87.6,87.55,87.56,43208.0,83.1548,83.1738,83.1263,83.1358,43208.0
2019-11-18 14:50:00,87.56,87.57,87.55,87.57,61476.0,83.1358,83.1453,83.1263,83.1453,61476.0
2019-11-18 14:55:00,87.56,87.58,87.55,87.56,169856.0,83.1358,83.1548,83.1263,83.1358,169856.0
2019-11-18 15:00:00,87.56,87.57,87.53,87.55,39739.0,83.1358,83.1453,83.1073,83.1263,39739.0
2019-11-18 15:05:00,87.55,87.56,87.53,87.54,45486.0,83.1263,83.1358,83.1073,83.1168,45486.0
2019-11-18 15:10:00,87.55,87.55,87.51,87.53,110448.0,83.1263,83.1263,83.0884,83.1073,110448.0
2019-11-18 15:15:00,87.53,87.53,87.4,87.44,84387.0,83.1073,83.1073,82.9839,83.0219,84387.0
2019-11-18 15:20:00,87.43,87.48,87.43,87.47,85220.0,83.0124,83.0599,83.0124,83.0504,85220.0
2019-11-18 15:25:00,87.47,87.49,87.46,87.47,65122.0,83.0504,83.0694,83.0409,83.0504,65122.0
2019-11-18 15:30:00,87.47,87.47,87.44,87.46,72948.0,83.0504,83.0504,83.0219,83.0409,72948.0
2019-11-18 15:35:00,87.45,87.46,87.41,87.45,87521.0,83.0314,83.0409,82.9934,83.0314,87521.0
2019-11-18 15:40:00,87.45,87.45,87.4,87.42,88844.0,83.0314,83.0314,82.9839,83.0029,88844.0
2019-11-18 15:45:00,87.42,87.43,87.38,87.39,112247.0,83.0029,83.0124,82.9649,82.9744,112247.0
2019-11-18 15:50:00,87.38,87.45,87.36,87.45,361312.0,82.9649,83.0314,82.9459,83.0314,361312.0
2019-11-18 15:55:00,87.45,87.49,87.39,87.49,515759.0,83.0314,83.0694,82.9744,83.0694,515759.0
2019-11-19 09:30:00,87.85,87.86,87.71,87.73,177325.0,83.4112,83.4207,83.2783,83.2972,177325.0
2019-11-19 09:35:00,87.73,87.79,87.68,87.75,155147.0,83.2972,83.3542,83.2498,83.3162,155147.0
2019-11-19 09:40:00,87.75,87.76,87.68,87.69,74067.0,83.3162,83.3257,83.2498,83.2593,74067.0
2019-11-19 09:45:00,87.68,87.78,87.68,87.77,122647.0,83.2498,83.3447,83.2498,83.3352,122647.0
2019-11-19 09:50:00,87.76,87.8,87.61,87.63,85406.0,83.3257,83.3637,83.1833,83.2023,85406.0
2019-11-19 09:55:00,87.63,87.66,87.6,87.64,75403.0,83.2023,83.2308,83.1738,83.2118,75403.0
2019-11-19 10:00:00,87.63,87.68,87.54,87.55,79399.0,83.2023,83.2498,83.1168,83.1263,79399.0
2019-11-19 10:05:00,87.55,87.57,87.51,87.54,62021.0,83.1263,83.1453,83.0884,83.1168,62021.0
2019-11-19 10:10:00,87.54,87.65,87.53,87.62,106647.0,83.1168,83.2213,83.1073,83.1928,106647.0
2019-11-19 10:15:00,87.63,87.75,87.61,87.75,57525.0,83.2023,83.3162,83.1833,83.3162,57525.0
2019-11-19 10:20:00,87.73,87.74,87.66,87.67,55945.0,83.2972,83.3067,83.2308,83.2403,55945.0
2019-11-19 10:25:00,87.67,87.69,87.59,87.66,60203.0,83.2403,83.2593,83.1643,83.2308,60203.0
2019-11-19 10:30:00,87.67,87.68,87.56,87.59,63425.0,83.2403,83.2498,83.1358,83.1643,63425.0
2019-11-19 10:35:00,87.59,87.64,87.58,87.62,28484.0,83.1643,83.2118,83.1548,83.1928,28484.0
2019-11-19 10:40:00,87.64,87.66,87.61,87.62,148809.0,83.2118,83.2308,83.1833,83.1928,148809.0
2019-11-19 10:45:00,87.62,87.64,87.49,87.51,93316.0,83.1928,83.2118,83.0694,83.0884,93316.0
2019-11-19 10:50:00,87.51,87.54,87.44,87.47,102084.0,83.0884,83.1168,83.0219,83.0504,102084.0
2019-11-19 10:55:00,87.47,87.47,87.35,87.39,137245.0,83.0504,83.0504,82.9364,82.9744,137245.0
2019-11-19 11:00:00,87.39,87.48,87.39,87.42,88528.0,82.9744,83.0599,82.9744,83.0029,88528.0
2019-11-19 11:05:00,87.42,87.45,87.39,87.45,96693.0,83.0029,83.0314,82.9744,83.0314,96693.0
2019-11-19 11:10:00,87.45,87.47,87.39,87.45,94678.0,83.0314,83.0504,82.9744,83.0314,94678.0
2019-11-19 11:15:00,87.45,87.52,87.43,87.51,176849.0,83.0314,83.0979,83.0124,83.0884,176849.0
2019-11-19 11:20:00,87.51,87.57,87.5,87.56,78509.0,83.0884,83.1453,83.0789,83.1358,78509.0
2019-11-19 11:25:00,87.56,87.64,87.54,87.64,76884.0,83.1358,83.2118,83.1168,83.2118,76884.0
2019-11-19 11:30:00,87.64,87.72,87.62,87.7,51607.0,83.2118,83.2877,83.1928,83.2688,51607.0
2019-11-19 11:35:00,87.7,87.86,87.66,87.78,283351.0,83.2688,83.4207,83.2308,83.3447,283351.0
2019-11-19 11:40:00,87.79,87.81,87.72,87.74,75684.0,83.3542,83.3732,83.2877,83.3067,75684.0
2019-11-19 11:45:00,87.74,87.77,87.68,87.74,88032.0,83.3067,83.3352,83.2498,83.3067,88032.0
2019-11-19 11:50:00,87.75,87.81,87.74,87.81,26332.0,83.3162,83.3732,83.3067,83.3732,26332.0
2019-11-19 11:55:00,87.81,87.82,87.76,87.81,39422.0,83.3732,83.3827,83.3257,83.3732,39422.0
2019-11-19 12:00:00,87.8,87.82,87.76,87.78,30793.0,83.3637,83.3827,83.3257,83.3447,30793.0
2019-11-19 12:05:00,87.78,87.78,87.65,87.73,219882.0,83.3447,83.3447,83.2213,83.2972,219882.0
2019-11-19 12:10:00,87.73,87.77,87.7,87.76,38522.0,83.2972,83.3352,83.2688,83.3257,38522.0
2019-11-19 12:15:00,87.76,87.79,87.74,87.75,64214.0,83.3257,83.3542,83.3067,83.3162,64214.0
2019-11-19 12:20:00,87.75,87.82,87.75,87.81,35825.0,83.3162,83.3827,83.3162,83.3732,35825.0
2019-11-19 12:25:00,87.81,87.81,87.75,87.75,49318.0,83.3732,83.3732,83.3162,83.3162,49318.0
2019-11-19 12:30:00,87.75,87.76,87.67,87.68,38889.0,83.3162,83.3257,83.2403,83.2498,38889.0
2019-11-19 12:35:00,87.68,87.7,87.64,87.68,25416.0,83.2498,83.2688,83.2118,83.2498,25416.0
2019-11-19 12:40:00,87.68,87.68,87.58,87.6,41287.0,83.2498,83.2498,83.1548,83.1738,41287.0
2019-11-19 12:45:00,87.6,87.67,87.59,87.67,28661.0,83.1738,83.2403,83.1643,83.2403,28661.0
2019-11-19 12:50:00,87.67,87.67,87.63,87.63,22537.0,83.2403,83.2403,83.2023,83.2023,22537.0
2019-11-19 12:55:00,87.64,87.68,87.64,87.66,24923.0,83.2118,83.2498,83.2118,83.2308,24923.0
2019-11-19 13:00:00,87.66,87.67,87.57,87.62,28037.0,83.2308,83.2403,83.1453,83.1928,28037.0
2019-11-19 13:05:00,87.62,87.63,87.6,87.62,18585.0,83.1928,83.2023,83.1738,83.1928,18585.0
2019-11-19 13:10:00,87.63,87.67,87.61,87.66,22778.0,83.2023,83.2403,83.1833,83.2308,22778.0
2019-11-19 13:15:00,87.65,87.69,87.64,87.67,19111.0,83.2213,83.2593,83.2118,83.2403,19111.0
2019-11-19 13:20:00,87.68,87.7,87.66,87.67,27779.0,83.2498,83.2688,83.2308,83.2403,27779.0
2019-11-19 13:25:00,87.67,87.69,87.66,87.67,21104.0,83.2403,83.2593,83.2308,83.2403,21104.0
2019-11-19 13:30:00,87.66,87.69,87.65,87.68,33186.0,83.2308,83.2593,83.2213,83.2498,33186.0
2019-11-19 13:35:00,87.69,87.71,87.68,87.71,28627.0,83.2593,83.2783,83.2498,83.2783,28627.0
2019-11-19 13:40:00,87.72,87.74,87.71,87.73,29561.0,83.2877,83.3067,83.2783,83.2972,29561.0
2019-11-19 13:45:00,87.73,87.76,87.73,87.75,36595.0,83.2972,83.3257,83.2972,83.3162,36595.0
2019-11-19 13:50:00,87.76,87.76,87.72,87.73,22716.0,83.3257,83.3257,83.2877,83.2972,22716.0
2019-11-19 13:55:00,87.73,87.76,87.72,87.73,39168.0,83.2972,83.3257,83.2877,83.2972,39168.0
2019-11-19 14:00:00,87.73,87.81,87.73,87.79,55254.0,83.2972,83.3732,83.2972,83.3542,55254.0
2019-11-19 14:05:00,87.79,87.86,87.78,87.84,97321.0,83.3542,83.4207,83.3447,83.4017,97321.0
2019-11-19 14:10:00,87.84,87.86,87.82,87.86,50500.0,83.4017,83.4207,83.3827,83.4207,50500.0
2019-11-19 14:15:00,87.86,87.89,87.84,87.88,33543.0,83.4207,83.4492,83.4017,83.4397,33543.0
2019-11-19 14:20:00,87.88,87.91,87.86,87.89,100833.0,83.4397,83.4681,83.4207,83.4492,100833.0
2019-11-19 14:25:00,87.89,87.93,87.89,87.9,64507.0,83.4492,83.4871,83.4492,83.4587,64507.0
2019-11-19 14:30:00,87.91,87.91,87.84,87.85,42700.0,83.4681,83.4681,83.4017,83.4112,42700.0
2019-11-19 14:35:00,87.86,87.86,87.83,87.83,42189.0,83.4207,83.4207,83.3922,83.3922,42189.0
2019-11-19 14:40:00,87.84,87.86,87.83,87.85,52021.0,83.4017,83.4207,83.3922,83.4112,52021.0
2019-11-19 14:45:00,87.84,87.86,87.8,87.84,63426.0,83.4017,83.4207,83.3637,83.4017,63426.0
2019-11-19 14:50:00,87.84,87.84,87.75,87.78,81329.0,83.4017,83.4017,83.3162,83.3447,81329.0
2019-11-19 14:55:00,87.78,87.8,87.75,87.78,61246.0,83.3447,83.3637,83.3162,83.3447,61246.0
2019-11-19 15:00:00,87.77,87.81,87.75,87.77,72336.0,83.3352,83.3732,83.3162,83.3352,72336.0
2019-11-19 15:05:00,87.77,87.81,87.76,87.78,50958.0,83.3352,83.3732,83.3257,83.3447,50958.0
2019-11-19 15:10:00,87.79,87.85,87.78,87.84,41077.0,83.3542,83.4112,83.3447,83.4017,41077.0
2019-11-19 15:15:00,87.85,87.85,87.81,87.84,35685.0,83.4112,83.4112,83.3732,83.4017,35685.0
2019-11-19 15:20:00,87.83,87.84,87.76,87.78,74825.0,83.3922,83.4017,83.3257,83.3447,74825.0
2019-11-19 15:25:00,87.78,87.78,87.72,87.74,57952.0,83.3447,83.3447,83.2877,83.3067,57952.0
2019-11-19 15:30:00,87.74,87.8,87.73,87.76,42028.0,83.3067,83.3637,83.2972,83.3257,42028.0
2019-11-19 15:35:00,87.76,87.81,87.76,87.79,56365.0,83.3257,83.3732,83.3257,83.3542,56365.0
2019-11-19 15:40:00,87.78,87.8,87.75,87.77,80574.0,83.3447,83.3637,83.3162,83.3352,80574.0
2019-11-19 15:45:00,87.76,87.8,87.73,87.76,121179.0,83.3257,83.3637,83.2972,83.3257,121179.0
2019-11-19 15:50:00,87.76,87.77,87.69,87.7,437941.0,83.3257,83.3352,83.2593,83.2688,437941.0
2019-11-19 15:55:00,87.71,87.74,87.67,87.69,315744.0,83.2783,83.3067,83.2403,83.2593,315744.0
2019-11-20 09:30:00,87.52,87.66,87.42,87.59,168762.0,83.0979,83.2308,83.0029,83.1643,168762.0
2019-11-20 09:35:00,87.61,87.62,87.53,87.59,91205.0,83.1833,83.1928,83.1073,83.1643,91205.0
2019-11-20 09:40:00,87.59,87.64,87.51,87.53,137834.0,83.1643,83.2118,83.0884,83.1073,137834.0
2019-11-20 09:45:00,87.54,87.67,87.54,87.63,81252.0,83.1168,83.2403,83.1168,83.2023,81252.0
2019-11-20 09:50:00,87.63,87.69,87.55,87.58,124817.0,83.2023,83.2593,83.1263,83.1548,124817.0
2019-11-20 09:55:00,87.58,87.64,87.56,87.63,92552.0,83.1548,83.2118,83.1358,83.2023,92552.0
2019-11-20 10:00:00,87.63,87.65,87.59,87.62,82106.0,83.2023,83.2213,83.1643,83.1928,82106.0
2019-11-20 10:05:00,87.62,87.65,87.59,87.62,65866.0,83.1928,83.2213,83.1643,83.1928,65866.0
2019-11-20 10:10:00,87.61,87.62,87.55,87.56,77490.0,83.1833,83.1928,83.1263,83.1358,77490.0
2019-11-20 10:15:00,87.56,87.6,87.52,87.59,146729.0,83.1358,83.1738,83.0979,83.1643,146729.0
2019-11-20 10:20:00,87.58,87.59,87.46,87.47,158695.0,83.1548,83.1643,83.0409,83.0504,158695.0
2019-11-20 10:25:00,87.46,87.59,87.46,87.58,122223.0,83.0409,83.1643,83.0409,83.1548,122223.0
2019-11-20 10:30:00,87.58,87.65,87.57,87.65,117542.0,83.1548,83.2213,83.1453,83.2213,117542.0
2019-11-20 10:35:00,87.67,87.73,87.66,87.66,78813.0,83.2403,83.2972,83.2308,83.2308,78813.0
2019-11-20 10:40:00,87.66,87.67,87.59,87.6,65906.0,83.2308,83.2403,83.1643,83.1738,65906.0
2019-11-20 10:45:00,87.61,87.64,87.58,87.64,68017.0,83.1833,83.2118,83.1548,83.2118,68017.0
2019-11-20 10:50:00,87.63,87.72,87.62,87.69,69187.0,83.2023,83.2877,83.1928,83.2593,69187.0
2019-11-20 10:55:00,87.7,87.7,87.65,87.66,74993.0,83.2688,83.2688,83.2213,83.2308,74993.0
2019-11-20 11:00:00,87.66,87.71,87.64,87.7,60424.0,83.2308,83.2783,83.2118,83.2688,60424.0
2019-11-20 11:05:00,87.69,87.7,87.6,87.61,43328.0,83.2593,83.2688,83.1738,83.1833,43328.0
2019-11-20 11:10:00,87.62,87.62,87.53,87.61,62948.0,83.1928,83.1928,83.1073,83.1833,62948.0
2019-11-20 11:15:00,87.62,87.64,87.59,87.59,43940.0,83.1928,83.2118,83.1643,83.1643,43940.0
2019-11-20 11:20:00,87.59,87.62,87.58,87.61,36631.0,83.1643,83.1928,83.1548,83.1833,36631.0
2019-11-20 11:25:00,87.61,87.63,87.55,87.55,93661.0,83.1833,83.2023,83.1263,83.1263,93661.0
2019-11-20 11:30:00,87.55,87.56,87.46,87.5,76483.0,83.1263,83.1358,83.0409,83.0789,76483.0
2019-11-20 11:35:00,87.51,87.58,87.5,87.54,41901.0,83.0884,83.1548,83.0789,83.1168,41901.0
2019-11-20 11:40:00,87.54,87.56,87.48,87.5,40009.0,83.1168,83.1358,83.0599,83.0789,40009.0
2019-11-20 11:45:00,87.5,87.5,87.44,87.46,91924.0,83.0789,83.0789,83.0219,83.0409,91924.0
2019-11-20 11:50:00,87.46,87.48,87.43,87.45,72415.0,83.0409,83.0599,83.0124,83.0314,72415.0
2019-11-20 11:55:00,87.45,87.48,87.39,87.41,98585.0,83.0314,83.0599,82.9744,82.9934,98585.0
2019-11-20 12:00:00,87.41,87.43,87.37,87.41,55522.0,82.9934,83.0124,82.9554,82.9934,55522.0
2019-11-20 12:05:00,87.41,87.46,87.38,87.45,84359.0,82.9934,83.0409,82.9649,83.0314,84359.0
2019-11-20 12:10:00,87.44,87.49,87.43,87.43,118730.0,83.0219,83.0694,83.0124,83.0124,118730.0
2019-11-20 12:15:00,87.43,87.5,87.41,87.5,130378.0,83.0124,83.0789,82.9934,83.0789,130378.0
2019-11-20 12:20:00,87.51,87.51,87.46,87.48,139395.0,83.0884,83.0884,83.0409,83.0599,139395.0
2019-11-20 12:25:00,87.49,87.53,87.48,87.48,59488.0,83.0694,83.1073,83.0599,83.0599,59488.0
2019-11-20 12:30:00,87.49,87.5,87.45,87.49,75939.0,83.0694,83.0789,83.0314,83.0694,75939.0
2019-11-20 12:35:00,87.49,87.55,87.49,87.54,38852.0,83.0694,83.1263,83.0694,83.1168,38852.0
2019-11-20 12:40:00,87.54,87.56,87.51,87.52,40452.0,83.1168,83.1358,83.0884,83.0979,40452.0
2019-11-20 12:45:00,87.52,87.53,87.47,87.48,40685.0,83.0979,83.1073,83.0504,83.0599,40685.0
2019-11-20 12:50:00,87.48,87.52,87.37,87.39,85537.0,83.0599,83.0979,82.9554,82.9744,85537.0
2019-11-20 12:55:00,87.39,87.39,86.71,86.97,1463844.0,82.9744,82.9744,82.3288,82.5756,1463844.0
2019-11-20 13:00:00,86.96,87.01,86.88,86.95,369241.0,82.5661,82.6136,82.4902,82.5567,369241.0
2019-11-20 13:05:00,86.95,86.96,86.74,86.75,186815.0,82.5567,82.5661,82.3573,82.3668,186815.0
2019-11-20 13:10:00,86.74,86.74,86.57,86.62,230456.0,82.3573,82.3573,82.1959,82.2433,230456.0
2019-11-20 13:15:00,86.61,86.64,86.48,86.49,214028.0,82.2338,82.2623,82.1104,82.1199,214028.0
2019-11-20 13:20:00,86.49,86.69,86.49,86.63,121641.0,82.1199,82.3098,82.1199,82.2528,121641.0
2019-11-20 13:25:00,86.64,86.76,86.6,86.63,195377.0,82.2623,82.3763,82.2243,82.2528,195377.0
2019-11-20 13:30:00,86.64,86.67,86.58,86.66,46222.0,82.2623,82.2908,82.2053,82.2813,46222.0
2019-11-20 13:35:00,86.67,86.74,86.61,86.62,101797.0,82.2908,82.3573,82.2338,82.2433,101797.0
2019-11-20 13:40:00,86.61,86.77,86.61,86.7,91965.0,82.2338,82.3857,82.2338,82.3193,91965.0
2019-11-20 13:45:00,86.69,86.77,86.65,86.7,99713.0,82.3098,82.3857,82.2718,82.3193,99713.0
2019-11-20 13:50:00,86.71,86.93,86.67,86.86,433426.0,82.3288,82.5377,82.2908,82.4712,433426.0
2019-11-20 13:55:00,86.87,86.9,86.79,86.89,184854.0,82.4807,82.5092,82.4047,82.4997,184854.0
2019-11-20 14:00:00,86.88,86.9,86.81,86.82,80073.0,82.4902,82.5092,82.4237,82.4332,80073.0
2019-11-20 14:05:00,86.83,86.85,86.72,86.81,72917.0,82.4427,82.4617,82.3383,82.4237,72917.0
2019-11-20 14:10:00,86.81,86.88,86.78,86.78,95511.0,82.4237,82.4902,82.3952,82.3952,95511.0
2019-11-20 14:15:00,86.79,86.86,86.72,86.85,68519.0,82.4047,82.4712,82.3383,82.4617,68519.0
2019-11-20 14:20:00,86.86,86.88,86.78,86.82,97078.0,82.4712,82.4902,82.3952,82.4332,97078.0
2019-11-20 14:25:00,86.82,86.96,86.82,86.94,71024.0,82.4332,82.5661,82.4332,82.5472,71024.0
2019-11-20 14:30:00,86.95,87.08,86.94,87.04,77328.0,82.5567,82.6801,82.5472,82.6421,77328.0
2019-11-20 14:35:00,87.03,87.05,87.01,87.04,51229.0,82.6326,82.6516,82.6136,82.6421,51229.0
2019-11-20 14:40:00,87.04,87.09,87.03,87.07,129422.0,82.6421,82.6896,82.6326,82.6706,129422.0
2019-11-20 14:45:00,87.06,87.08,86.96,87.0,102238.0,82.6611,82.6801,82.5661,82.6041,102238.0
2019-11-20 14:50:00,87.01,87.05,86.97,86.98,82843.0,82.6136,82.6516,82.5756,82.5851,82843.0
2019-11-20 14:55:00,86.97,87.01,86.95,86.97,30460.0,82.5756,82.6136,82.5567,82.5756,30460.0
2019-11-20 15:00:00,86.96,87.0,86.89,86.93,55511.0,82.5661,82.6041,82.4997,82.5377,55511.0
2019-11-20 15:05:00,86.93,87.04,86.92,87.03,42088.0,82.5377,82.6421,82.5282,82.6326,42088.0
2019-11-20 15:10:00,87.03,87.08,87.01,87.04,89091.0,82.6326,82.6801,82.6136,82.6421,89091.0
2019-11-20 15:15:00,87.05,87.05,86.94,86.94,170302.0,82.6516,82.6516,82.5472,82.5472,170302.0
2019-11-20 15:20:00,86.94,86.99,86.91,86.96,78347.0,82.5472,82.5946,82.5187,82.5661,78347.0
2019-11-20 15:25:00,86.96,86.97,86.86,86.86,69975.0,82.5661,82.5756,82.4712,82.4712,69975.0
2019-11-20 15:30:00,86.86,86.88,86.82,86.87,107698.0,82.4712,82.4902,82.4332,82.4807,107698.0
2019-11-20 15:35:00,86.86,86.91,86.86,86.9,72577.0,82.4712,82.5187,82.4712,82.5092,72577.0
2019-11-20 15:40:00,86.9,87.04,86.89,87.03,180798.0,82.5092,82.6421,82.4997,82.6326,180798.0
2019-11-20 15:45:00,87.03,87.07,87.03,87.03,375204.0,82.6326,82.6706,82.6326,82.6326,375204.0
2019-11-20 15:50:00,87.03,87.09,87.0,87.08,582481.0,82.6326,82.6896,82.6041,82.6801,582481.0
2019-11-20 15:55:00,87.08,87.13,87.03,87.13,1200850.0,82.6801,82.7276,82.6326,82.7276,1200850.0
2019-11-21 09:30:00,86.97,87.02,86.88,86.88,138880.0,82.5756,82.6231,82.4902,82.4902,138880.0
2019-11-21 09:35:00,86.89,87.0,86.85,87.0,94696.0,82.4997,82.6041,82.4617,82.6041,94696.0
2019-11-21 09:40:00,86.99,86.99,86.83,86.85,161430.0,82.5946,82.5946,82.4427,82.4617,161430.0
2019-11-21 09:45:00,86.84,86.97,86.83,86.92,229160.0,82.4522,82.5756,82.4427,82.5282,229160.0
2019-11-21 09:50:00,86.91,86.96,86.88,86.9,194260.0,82.5187,82.5661,82.4902,82.5092,194260.0
2019-11-21 09:55:00,86.9,86.99,86.88,86.92,208051.0,82.5092,82.5946,82.4902,82.5282,208051.0
2019-11-21 10:00:00,86.92,86.92,86.83,86.86,183839.0,82.5282,82.5282,82.4427,82.4712,183839.0
2019-11-21 10:05:00,86.85,87.04,86.82,87.0,127666.0,82.4617,82.6421,82.4332,82.6041,127666.0
2019-11-21 10:10:00,87.0,87.07,87.0,87.03,71235.0,82.6041,82.6706,82.6041,82.6326,71235.0
2019-11-21 10:15:00,87.03,87.03,86.74,86.76,400603.0,82.6326,82.6326,82.3573,82.3763,400603.0
2019-11-21 10:20:00,86.75,86.8,86.72,86.76,149353.0,82.3668,82.4142,82.3383,82.3763,149353.0
2019-11-21 10:25:00,86.76,86.86,86.72,86.75,98216.0,82.3763,82.4712,82.3383,82.3668,98216.0
2019-11-21 10:30:00,86.75,86.78,86.61,86.63,121470.0,82.3668,82.3952,82.2338,82.2528,121470.0
2019-11-21 10:35:00,86.63,86.8,86.61,86.77,120741.0,82.2528,82.4142,82.2338,82.3857,120741.0
2019-11-21 10:40:00,86.77,86.82,86.74,86.77,89240.0,82.3857,82.4332,82.3573,82.3857,89240.0
2019-11-21 10:45:00,86.76,86.8,86.74,86.77,59188.0,82.3763,82.4142,82.3573,82.3857,59188.0
2019-11-21 10:50:00,86.77,86.78,86.68,86.71,105718.0,82.3857,82.3952,82.3003,82.3288,105718.0
2019-11-21 10:55:00,86.7,86.81,86.69,86.79,57338.0,82.3193,82.4237,82.3098,82.4047,57338.0
2019-11-21 11:00:00,86.79,86.94,86.77,86.88,197339.0,82.4047,82.5472,82.3857,82.4902,197339.0
2019-11-21 11:05:00,86.87,86.93,86.86,86.9,64826.0,82.4807,82.5377,82.4712,82.5092,64826.0
2019-11-21 11:10:00,86.9,86.9,86.79,86.8,58801.0,82.5092,82.5092,82.4047,82.4142,58801.0
2019-11-21 11:15:00,86.79,86.83,86.75,86.77,78250.0,82.4047,82.4427,82.3668,82.3857,78250.0
2019-11-21 11:20:00,86.78,86.79,86.74,86.77,62963.0,82.3952,82.4047,82.3573,82.3857,62963.0
2019-11-21 11:25:00,86.76,86.81,86.72,86.74,78198.0,82.3763,82.4237,82.3383,82.3573,78198.0
2019-11-21 11:30:00,86.74,86.76,86.63,86.64,70690.0,82.3573,82.3763,82.2528,82.2623,70690.0
2019-11-21 11:35:00,86.64,86.66,86.57,86.6,82332.0,82.2623,82.2813,82.1959,82.2243,82332.0
2019-11-21 11:40:00,86.61,86.68,86.59,86.68,107511.0,82.2338,82.3003,82.2148,82.3003,107511.0
2019-11-21 11:45:00,86.68,86.72,86.65,86.66,60869.0,82.3003,82.3383,82.2718,82.2813,60869.0
2019-11-21 11:50:00,86.67,86.68,86.55,86.6,85426.0,82.2908,82.3003,82.1769,82.2243,85426.0
2019-11-21 11:55:00,86.61,86.62,86.54,86.55,127528.0,82.2338,82.2433,82.1674,82.1769,127528.0
2019-11-21 12:00:00,86.54,86.62,86.52,86.62,75050.0,82.1674,82.2433,82.1484,82.2433,75050.0
2019-11-21 12:05:00,86.62,86.65,86.59,86.6,62131.0,82.2433,82.2718,82.2148,82.2243,62131.0
2019-11-21 12:10:00,86.6,86.67,86.6,86.61,57845.0,82.2243,82.2908,82.2243,82.2338,57845.0
2019-11-21 12:15:00,86.62,86.62,86.53,86.54,63494.0,82.2433,82.2433,82.1579,82.1674,63494.0
2019-11-21 12:20:00,86.53,86.63,86.52,86.62,60421.0,82.1579,82.2528,82.1484,82.2433,60421.0
2019-11-21 12:25:00,86.62,86.69,86.61,86.66,95819.0,82.2433,82.3098,82.2338,82.2813,95819.0
2019-11-21 12:30:00,86.67,86.73,86.65,86.73,47027.0,82.2908,82.3478,82.2718,82.3478,47027.0
2019-11-21 12:35:00,86.74,86.76,86.72,86.76,62309.0,82.3573,82.3763,82.3383,82.3763,62309.0
2019-11-21 12:40:00,86.76,86.77,86.74,86.74,49904.0,82.3763,82.3857,82.3573,82.3573,49904.0
2019-11-21 12:45:00,86.74,86.74,86.67,86.67,59741.0,82.3573,82.3573,82.2908,82.2908,59741.0
2019-11-21 12:50:00,86.67,86.71,86.66,86.7,79745.0,82.2908,82.3288,82.2813,82.3193,79745.0
2019-11-21 12:55:00,86.7,86.77,86.68,86.77,56901.0,82.3193,82.3857,82.3003,82.3857,56901.0
2019-11-21 13:00:00,86.77,86.82,86.76,86.81,80062.0,82.3857,82.4332,82.3763,82.4237,80062.0
2019-11-21 13:05:00,86.81,86.82,86.8,86.8,69750.0,82.4237,82.4332,82.4142,82.4142,69750.0
2019-11-21 13:10:00,86.8,86.81,86.71,86.73,113909.0,82.4142,82.4237,82.3288,82.3478,113909.0
2019-11-21 13:15:00,86.73,86.77,86.72,86.77,67127.0,82.3478,82.3857,82.3383,82.3857,67127.0
2019-11-21 13:20:00,86.77,86.78,86.73,86.75,86510.0,82.3857,82.3952,82.3478,82.3668,86510.0
2019-11-21 13:25:00,86.76,86.78,86.72,86.78,49920.0,82.3763,82.3952,82.3383,82.3952,49920.0
2019-11-21 13:30:00,86.78,86.79,86.7,86.72,57167.0,82.3952,82.4047,82.3193,82.3383,57167.0
2019-11-21 13:35:00,86.72,86.72,86.67,86.7,37040.0,82.3383,82.3383,82.2908,82.3193,37040.0
2019-11-21 13:40:00,86.71,86.72,86.66,86.68,87868.0,82.3288,82.3383,82.2813,82.3003,87868.0
2019-11-21 13:45:00,86.67,86.72,86.67,86.72,43165.0,82.2908,82.3383,82.2908,82.3383,43165.0
2019-11-21 13:50:00,86.72,86.73,86.68,86.68,51792.0,82.3383,82.3478,82.3003,82.3003,51792.0
2019-11-21 13:55:00,86.68,86.68,86.65,86.66,42755.0,82.3003,82.3003,82.2718,82.2813,42755.0
2019-11-21 14:00:00,86.66,86.67,86.59,86.61,137632.0,82.2813,82.2908,82.2148,82.2338,137632.0
2019-11-21 14:05:00,86.61,86.75,86.58,86.73,126476.0,82.2338,82.3668,82.2053,82.3478,126476.0
2019-11-21 14:10:00,86.72,86.74,86.69,86.73,48648.0,82.3383,82.3573,82.3098,82.3478,48648.0
2019-11-21 14:15:00,86.73,86.76,86.73,86.76,46791.0,82.3478,82.3763,82.3478,82.3763,46791.0
2019-11-21 14:20:00,86.77,86.83,86.76,86.81,104917.0,82.3857,82.4427,82.3763,82.4237,104917.0
2019-11-21 14:25:00,86.81,86.82,86.77,86.8,75013.0,82.4237,82.4332,82.3857,82.4142,75013.0
2019-11-21 14:30:00,86.8,86.85,86.79,86.85,49793.0,82.4142,82.4617,82.4047,82.4617,49793.0
2019-11-21 14:35:00,86.84,86.85,86.8,86.82,95440.0,82.4522,82.4617,82.4142,82.4332,95440.0
2019-11-21 14:40:00,86.81,86.84,86.8,86.81,54906.0,82.4237,82.4522,82.4142,82.4237,54906.0
2019-11-21 14:45:00,86.8,86.83,86.8,86.8,46433.0,82.4142,82.4427,82.4142,82.4142,46433.0
2019-11-21 14:50:00,86.8,86.83,86.78,86.81,75242.0,82.4142,82.4427,82.3952,82.4237,75242.0
2019-11-21 14:55:00,86.81,86.82,86.79,86.82,40035.0,82.4237,82.4332,82.4047,82.4332,40035.0
2019-11-21 15:00:00,86.82,86.83,86.8,86.8,71049.0,82.4332,82.4427,82.4142,82.4142,71049.0
2019-11-21 15:05:00,86.8,86.81,86.76,86.8,80673.0,82.4142,82.4237,82.3763,82.4142,80673.0
2019-11-21 15:10:00,86.8,86.82,86.79,86.82,58149.0,82.4142,82.4332,82.4047,82.4332,58149.0
2019-11-21 15:15:00,86.82,86.83,86.79,86.79,63341.0,82.4332,82.4427,82.4047,82.4047,63341.0
2019-11-21 15:20:00,86.79,86.81,86.75,86.79,89043.0,82.4047,82.4237,82.3668,82.4047,89043.0
2019-11-21 15:25:00,86.78,86.81,86.76,86.77,81408.0,82.3952,82.4237,82.3763,82.3857,81408.0
2019-11-21 15:30:00,86.77,86.8,86.74,86.76,139769.0,82.3857,82.4142,82.3573,82.3763,139769.0
2019-11-21 15:35:00,86.77,86.8,86.72,86.73,648833.0,82.3857,82.4142,82.3383,82.3478,648833.0
2019-11-21 15:40:00,86.73,86.74,86.67,86.71,174249.0,82.3478,82.3573,82.2908,82.3288,174249.0
2019-11-21 15:45:00,86.71,86.73,86.67,86.7,159538.0,82.3288,82.3478,82.2908,82.3193,159538.0
2019-11-21 15:50:00,86.69,86.7,86.55,86.63,504967.0,82.3098,82.3193,82.1769,82.2528,504967.0
2019-11-21 15:55:00,86.63,86.76,86.62,86.73,547637.0,82.2528,82.3763,82.2433,82.3478,547637.0
2019-11-22 09:30:00,86.95,86.99,86.81,86.99,106355.0,82.5567,82.5946,82.4237,82.5946,106355.0
2019-11-22 09:35:00,87.0,87.09,86.97,87.04,111478.0,82.6041,82.6896,82.5756,82.6421,111478.0
2019-11-22 09:40:00,87.03,87.03,86.84,86.89,120982.0,82.6326,82.6326,82.4522,82.4997,120982.0
2019-11-22 09:45:00,86.89,86.94,86.79,86.81,109560.0,82.4997,82.5472,82.4047,82.4237,109560.0
2019-11-22 09:50:00,86.81,86.83,86.73,86.73,44059.0,82.4237,82.4427,82.3478,82.3478,44059.0
2019-11-22 09:55:00,86.74,86.83,86.72,86.81,44315.0,82.3573,82.4427,82.3383,82.4237,44315.0
2019-11-22 10:00:00,86.8,86.86,86.8,86.81,46004.0,82.4142,82.4712,82.4142,82.4237,46004.0
2019-11-22 10:05:00,86.79,86.8,86.69,86.7,137895.0,82.4047,82.4142,82.3098,82.3193,137895.0
2019-11-22 10:10:00,86.7,86.75,86.69,86.74,69067.0,82.3193,82.3668,82.3098,82.3573,69067.0
2019-11-22 10:15:00,86.73,86.8,86.7,86.71,91565.0,82.3478,82.4142,82.3193,82.3288,91565.0
2019-11-22 10:20:00,86.71,86.77,86.69,86.75,39572.0,82.3288,82.3857,82.3098,82.3668,39572.0
2019-11-22 10:25:00,86.75,86.79,86.58,86.59,76036.0,82.3668,82.4047,82.2053,82.2148,76036.0
2019-11-22 10:30:00,86.58,86.58,86.41,86.45,129330.0,82.2053,82.2053,82.0439,82.0819,129330.0
2019-11-22 10:35:00,86.46,86.47,86.38,86.44,54528.0,82.0914,82.1009,82.0155,82.0724,54528.0
2019-11-22 10:40:00,86.43,86.56,86.42,86.55,45340.0,82.0629,82.1864,82.0534,82.1769,45340.0
2019-11-22 10:45:00,86.54,86.57,86.48,86.53,55021.0,82.1674,82.1959,82.1104,82.1579,55021.0
2019-11-22 10:50:00,86.53,86.55,86.42,86.46,82604.0,82.1579,82.1769,82.0534,82.0914,82604.0
2019-11-22 10:55:00,86.46,86.51,86.45,86.47,44023.0,82.0914,82.1389,82.0819,82.1009,44023.0
2019-11-22 11:00:00,86.47,86.51,86.29,86.33,76477.0,82.1009,82.1389,81.93,81.968,76477.0
2019-11-22 11:05:00,86.33,86.4,86.24,86.39,129944.0,81.968,82.0344,81.8825,82.0249,129944.0
2019-11-22 11:10:00,86.4,86.44,86.36,86.4,54438.0,82.0344,82.0724,81.9965,82.0344,54438.0
2019-11-22 11:15:00,86.4,86.44,86.33,86.33,32391.0,82.0344,82.0724,81.968,81.968,32391.0
2019-11-22 11:20:00,86.34,86.45,86.33,86.45,47973.0,81.9775,82.0819,81.968,82.0819,47973.0
2019-11-22 11:25:00,86.44,86.48,86.42,86.47,41728.0,82.0724,82.1104,82.0534,82.1009,41728.0
2019-11-22 11:30:00,86.48,86.51,86.47,86.48,41986.0,82.1104,82.1389,82.1009,82.1104,41986.0
2019-11-22 11:35:00,86.48,86.55,86.48,86.52,33466.0,82.1104,82.1769,82.1104,82.1484,33466.0
2019-11-22 11:40:00,86.53,86.58,86.53,86.56,28790.0,82.1579,82.2053,82.1579,82.1864,28790.0
2019-11-22 11:45:00,86.56,86.62,86.55,86.6,35775.0,82.1864,82.2433,82.1769,82.2243,35775.0
2019-11-22 11:50:00,86.6,86.63,86.59,86.6,74574.0,82.2243,82.2528,82.2148,82.2243,74574.0
2019-11-22 11:55:00,86.6,86.62,86.53,86.54,48795.0,82.2243,82.2433,82.1579,82.1674,48795.0
2019-11-22 12:00:00,86.54,86.54,86.5,86.52,37552.0,82.1674,82.1674,82.1294,82.1484,37552.0
2019-11-22 12:05:00,86.51,86.53,86.49,86.53,27325.0,82.1389,82.1579,82.1199,82.1579,27325.0
2019-11-22 12:10:00,86.53,86.54,86.5,86.5,21391.0,82.1579,82.1674,82.1294,82.1294,21391.0
2019-11-22 12:15:00,86.5,86.53,86.46,86.52,62539.0,82.1294,82.1579,82.0914,82.1484,62539.0
2019-11-22 12:20:00,86.52,86.56,86.52,86.55,25010.0,82.1484,82.1864,82.1484,82.1769,25010.0
2019-11-22 12:25:00,86.56,86.57,86.51,86.51,18077.0,82.1864,82.1959,82.1389,82.1389,18077.0
2019-11-22 12:30:00,86.52,86.53,86.49,86.5,23961.0,82.1484,82.1579,82.1199,82.1294,23961.0
2019-11-22 12:35:00,86.49,86.54,86.47,86.52,33059.0,82.1199,82.1674,82.1009,82.1484,33059.0
2019-11-22 12:40:00,86.52,86.54,86.51,86.52,18318.0,82.1484,82.1674,82.1389,82.1484,18318.0
2019-11-22 12:45:00,86.53,86.57,86.51,86.55,31783.0,82.1579,82.1959,82.1389,82.1769,31783.0
2019-11-22 12:50:00,86.55,86.59,86.54,86.57,20924.0,82.1769,82.2148,82.1674,82.1959,20924.0
2019-11-22 12:55:00,86.57,86.59,86.54,86.56,29363.0,82.1959,82.2148,82.1674,82.1864,29363.0
2019-11-22 13:00:00,86.56,86.59,86.55,86.58,30516.0,82.1864,82.2148,82.1769,82.2053,30516.0
2019-11-22 13:05:00,86.58,86.59,86.57,86.59,23525.0,82.2053,82.2148,82.1959,82.2148,23525.0
2019-11-22 13:10:00,86.6,86.61,86.57,86.58,16389.0,82.2243,82.2338,82.1959,82.2053,16389.0
2019-11-22 13:15:00,86.59,86.59,86.55,86.56,25736.0,82.2148,82.2148,82.1769,82.1864,25736.0
2019-11-22 13:20:00,86.57,86.58,86.55,86.56,30590.0,82.1959,82.2053,82.1769,82.1864,30590.0
2019-11-22 13:25:00,86.56,86.57,86.55,86.56,36577.0,82.1864,82.1959,82.1769,82.1864,36577.0
2019-11-22 13:30:00,86.56,86.56,86.53,86.54,34084.0,82.1864,82.1864,82.1579,82.1674,34084.0
2019-11-22 13:35:00,86.54,86.56,86.52,86.53,29558.0,82.1674,82.1864,82.1484,82.1579,29558.0
2019-11-22 13:40:00,86.53,86.54,86.51,86.52,34054.0,82.1579,82.1674,82.1389,82.1484,34054.0
2019-11-22 13:45:00,86.52,86.55,86.45,86.45,65695.0,82.1484,82.1769,82.0819,82.0819,65695.0
2019-11-22 13:50:00,86.45,86.46,86.42,86.44,74444.0,82.0819,82.0914,82.0534,82.0724,74444.0
2019-11-22 13:55:00,86.44,86.51,86.43,86.49,32513.0,82.0724,82.1389,82.0629,82.1199,32513.0
2019-11-22 14:00:00,86.49,86.5,86.42,86.43,68287.0,82.1199,82.1294,82.0534,82.0629,68287.0
2019-11-22 14:05:00,86.43,86.45,86.42,86.42,35849.0,82.0629,82.0819,82.0534,82.0534,35849.0
2019-11-22 14:10:00,86.43,86.43,86.38,86.41,39716.0,82.0629,82.0629,82.0155,82.0439,39716.0
2019-11-22 14:15:00,86.4,86.42,86.39,86.41,35071.0,82.0344,82.0534,82.0249,82.0439,35071.0
2019-11-22 14:20:00,86.41,86.46,86.4,86.43,71783.0,82.0439,82.0914,82.0344,82.0629,71783.0
2019-11-22 14:25:00,86.43,86.44,86.41,86.42,37257.0,82.0629,82.0724,82.0439,82.0534,37257.0
2019-11-22 14:30:00,86.42,86.46,86.41,86.44,35879.0,82.0534,82.0914,82.0439,82.0724,35879.0
2019-11-22 14:35:00,86.44,86.47,86.43,86.45,52225.0,82.0724,82.1009,82.0629,82.0819,52225.0
2019-11-22 14:40:00,86.44,86.49,86.42,86.48,219282.0,82.0724,82.1199,82.0534,82.1104,219282.0
2019-11-22 14:45:00,86.48,86.53,86.47,86.52,44342.0,82.1104,82.1579,82.1009,82.1484,44342.0
2019-11-22 14:50:00,86.52,86.54,86.5,86.51,50261.0,82.1484,82.1674,82.1294,82.1389,50261.0
2019-11-22 14:55:00,86.51,86.52,86.47,86.5,48892.0,82.1389,82.1484,82.1009,82.1294,48892.0
2019-11-22 15:00:00,86.5,86.53,86.48,86.5,87249.0,82.1294,82.1579,82.1104,82.1294,87249.0
2019-11-22 15:05:00,86.49,86.53,86.48,86.53,42600.0,82.1199,82.1579,82.1104,82.1579,42600.0
2019-11-22 15:10:00,86.53,86.55,86.52,86.54,34188.0,82.1579,82.1769,82.1484,82.1674,34188.0
2019-11-22 15:15:00,86.54,86.56,86.52,86.54,45840.0,82.1674,82.1864,82.1484,82.1674,45840.0
2019-11-22 15:20:00,86.54,86.56,86.53,86.54,46790.0,82.1674,82.1864,82.1579,82.1674,46790.0
2019-11-22 15:25:00,86.55,86.6,86.54,86.59,37040.0,82.1769,82.2243,82.1674,82.2148,37040.0
2019-11-22 15:30:00,86.59,86.6,86.55,86.56,75235.0,82.2148,82.2243,82.1769,82.1864,75235.0
2019-11-22 15:35:00,86.56,86.58,86.5,86.52,108120.0,82.1864,82.2053,82.1294,82.1484,108120.0
2019-11-22 15:40:00,86.52,86.53,86.48,86.51,58998.0,82.1484,82.1579,82.1104,82.1389,58998.0
2019-11-22 15:45:00,86.51,86.52,86.45,86.46,88639.0,82.1389,82.1484,82.0819,82.0914,88639.0
2019-11-22 15:50:00,86.45,86.52,86.42,86.52,296152.0,82.0819,82.1484,82.0534,82.1484,296152.0
2019-11-22 15:55:00,86.53,86.63,86.53,86.61,490964.0,82.1579,82.2528,82.1579,82.2338,490964.0
2019-11-25 09:30:00,86.98,87.3,86.95,87.26,126048.0,82.5851,82.889,82.5567,82.851,126048.0
2019-11-25 09:35:00,87.27,87.37,87.26,87.36,133476.0,82.8605,82.9554,82.851,82.9459,133476.0
2019-11-25 09:40:00,87.36,87.4,87.33,87.36,133464.0,82.9459,82.9839,82.9175,82.9459,133464.0
2019-11-25 09:45:00,87.35,87.41,87.35,87.39,180079.0,82.9364,82.9934,82.9364,82.9744,180079.0
2019-11-25 09:50:00,87.39,87.51,87.38,87.5,155826.0,82.9744,83.0884,82.9649,83.0789,155826.0
2019-11-25 09:55:00,87.5,87.51,87.4,87.44,99503.0,83.0789,83.0884,82.9839,83.0219,99503.0
2019-11-25 10:00:00,87.45,87.46,87.39,87.41,67182.0,83.0314,83.0409,82.9744,82.9934,67182.0
2019-11-25 10:05:00,87.4,87.49,87.4,87.49,71337.0,82.9839,83.0694,82.9839,83.0694,71337.0
2019-11-25 10:10:00,87.51,87.51,87.44,87.45,228133.0,83.0884,83.0884,83.0219,83.0314,228133.0
2019-11-25 10:15:00,87.45,87.46,87.42,87.43,213061.0,83.0314,83.0409,83.0029,83.0124,213061.0
2019-11-25 10:20:00,87.43,87.47,87.4,87.46,74937.0,83.0124,83.0504,82.9839,83.0409,74937.0
2019-11-25 10:25:00,87.47,87.49,87.44,87.47,59171.0,83.0504,83.0694,83.0219,83.0504,59171.0
2019-11-25 10:30:00,87.48,87.56,87.47,87.55,76963.0,83.0599,83.1358,83.0504,83.1263,76963.0
2019-11-25 10:35:00,87.56,87.62,87.54,87.6,377233.0,83.1358,83.1928,83.1168,83.1738,377233.0
2019-11-25 10:40:00,87.6,87.63,87.56,87.58,60685.0,83.1738,83.2023,83.1358,83.1548,60685.0
2019-11-25 10:45:00,87.58,87.63,87.56,87.6,39575.0,83.1548,83.2023,83.1358,83.1738,39575.0
2019-11-25 10:50:00,87.6,87.62,87.56,87.61,153420.0,83.1738,83.1928,83.1358,83.1833,153420.0
2019-11-25 10:55:00,87.6,87.6,87.57,87.58,34936.0,83.1738,83.1738,83.1453,83.1548,34936.0
2019-11-25 11:00:00,87.59,87.63,87.59,87.62,340282.0,83.1643,83.2023,83.1643,83.1928,340282.0
2019-11-25 11:05:00,87.62,87.65,87.6,87.6,94887.0,83.1928,83.2213,83.1738,83.1738,94887.0
2019-11-25 11:10:00,87.61,87.66,87.6,87.66,75490.0,83.1833,83.2308,83.1738,83.2308,75490.0
2019-11-25 11:15:00,87.65,87.66,87.59,87.6,77507.0,83.2213,83.2308,83.1643,83.1738,77507.0
2019-11-25 11:20:00,87.59,87.63,87.58,87.62,58281.0,83.1643,83.2023,83.1548,83.1928,58281.0
2019-11-25 11:25:00,87.62,87.66,87.61,87.65,39866.0,83.1928,83.2308,83.1833,83.2213,39866.0
2019-11-25 11:30:00,87.65,87.65,87.58,87.62,57234.0,83.2213,83.2213,83.1548,83.1928,57234.0
2019-11-25 11:35:00,87.62,87.66,87.62,87.64,31947.0,83.1928,83.2308,83.1928,83.2118,31947.0
2019-11-25 11:40:00,87.65,87.67,87.63,87.65,31512.0,83.2213,83.2403,83.2023,83.2213,31512.0
2019-11-25 11:45:00,87.66,87.67,87.63,87.67,91054.0,83.2308,83.2403,83.2023,83.2403,91054.0
2019-11-25 11:50:00,87.66,87.67,87.62,87.63,33779.0,83.2308,83.2403,83.1928,83.2023,33779.0
2019-11-25 11:55:00,87.64,87.66,87.61,87.66,28961.0,83.2118,83.2308,83.1833,83.2308,28961.0
2019-11-25 12:00:00,87.66,87.67,87.65,87.66,31924.0,83.2308,83.2403,83.2213,83.2308,31924.0
2019-11-25 12:05:00,87.66,87.67,87.61,87.63,42922.0,83.2308,83.2403,83.1833,83.2023,42922.0
2019-11-25 12:10:00,87.64,87.64,87.59,87.59,22626.0,83.2118,83.2118,83.1643,83.1643,22626.0
2019-11-25 12:15:00,87.6,87.6,87.56,87.56,33327.0,83.1738,83.1738,83.1358,83.1358,33327.0
2019-11-25 12:20:00,87.56,87.59,87.56,87.58,51392.0,83.1358,83.1643,83.1358,83.1548,51392.0
2019-11-25 12:25:00,87.58,87.6,87.56,87.56,27668.0,83.1548,83.1738,83.1358,83.1358,27668.0
2019-11-25 12:30:00,87.57,87.59,87.56,87.58,24444.0,83.1453,83.1643,83.1358,83.1548,24444.0
2019-11-25 12:35:00,87.58,87.59,87.55,87.57,23080.0,83.1548,83.1643,83.1263,83.1453,23080.0
2019-11-25 12:40:00,87.56,87.57,87.55,87.56,26823.0,83.1358,83.1453,83.1263,83.1358,26823.0
2019-11-25 12:45:00,87.56,87.59,87.55,87.58,30730.0,83.1358,83.1643,83.1263,83.1548,30730.0
2019-11-25 12:50:00,87.58,87.58,87.56,87.58,15948.0,83.1548,83.1548,83.1358,83.1548,15948.0
2019-11-25 12:55:00,87.58,87.61,87.56,87.61,34068.0,83.1548,83.1833,83.1358,83.1833,34068.0
2019-11-25 13:00:00,87.61,87.65,87.61,87.63,33586.0,83.1833,83.2213,83.1833,83.2023,33586.0
2019-11-25 13:05:00,87.63,87.64,87.6,87.61,16958.0,83.2023,83.2118,83.1738,83.1833,16958.0
2019-11-25 13:10:00,87.61,87.62,87.59,87.61,31088.0,83.1833,83.1928,83.1643,83.1833,31088.0
2019-11-25 13:15:00,87.61,87.62,87.6,87.62,18082.0,83.1833,83.1928,83.1738,83.1928,18082.0
2019-11-25 13:20:00,87.62,87.66,87.61,87.65,31942.0,83.1928,83.2308,83.1833,83.2213,31942.0
2019-11-25 13:25:00,87.65,87.66,87.62,87.62,36778.0,83.2213,83.2308,83.1928,83.1928,36778.0
2019-11-25 13:30:00,87.63,87.64,87.61,87.63,27703.0,83.2023,83.2118,83.1833,83.2023,27703.0
2019-11-25 13:35:00,87.63,87.64,87.61,87.63,38270.0,83.2023,83.2118,83.1833,83.2023,38270.0
2019-11-25 13:40:00,87.62,87.64,87.61,87.62,51018.0,83.1928,83.2118,83.1833,83.1928,51018.0
2019-11-25 13:45:00,87.61,87.63,87.6,87.63,58627.0,83.1833,83.2023,83.1738,83.2023,58627.0
2019-11-25 13:50:00,87.62,87.65,87.61,87.62,84620.0,83.1928,83.2213,83.1833,83.1928,84620.0
2019-11-25 13:55:00,87.62,87.63,87.61,87.63,31933.0,83.1928,83.2023,83.1833,83.2023,31933.0
2019-11-25 14:00:00,87.63,87.64,87.6,87.64,55185.0,83.2023,83.2118,83.1738,83.2118,55185.0
2019-11-25 14:05:00,87.63,87.64,87.6,87.61,57924.0,83.2023,83.2118,83.1738,83.1833,57924.0
2019-11-25 14:10:00,87.61,87.64,87.61,87.63,39710.0,83.1833,83.2118,83.1833,83.2023,39710.0
2019-11-25 14:15:00,87.63,87.65,87.62,87.64,40249.0,83.2023,83.2213,83.1928,83.2118,40249.0
2019-11-25 14:20:00,87.65,87.65,87.62,87.64,37661.0,83.2213,83.2213,83.1928,83.2118,37661.0
2019-11-25 14:25:00,87.65,87.66,87.64,87.65,31525.0,83.2213,83.2308,83.2118,83.2213,31525.0
2019-11-25 14:30:00,87.64,87.66,87.63,87.65,35766.0,83.2118,83.2308,83.2023,83.2213,35766.0
2019-11-25 14:35:00,87.65,87.66,87.63,87.66,46359.0,83.2213,83.2308,83.2023,83.2308,46359.0
2019-11-25 14:40:00,87.66,87.67,87.65,87.67,68774.0,83.2308,83.2403,83.2213,83.2403,68774.0
2019-11-25 14:45:00,87.66,87.68,87.65,87.67,51273.0,83.2308,83.2498,83.2213,83.2403,51273.0
2019-11-25 14:50:00,87.67,87.68,87.65,87.67,52343.0,83.2403,83.2498,83.2213,83.2403,52343.0
2019-11-25 14:55:00,87.68,87.69,87.66,87.69,34695.0,83.2498,83.2593,83.2308,83.2593,34695.0
2019-11-25 15:00:00,87.68,87.71,87.67,87.7,50921.0,83.2498,83.2783,83.2403,83.2688,50921.0
2019-11-25 15:05:00,87.7,87.71,87.69,87.69,38879.0,83.2688,83.2783,83.2593,83.2593,38879.0
2019-11-25 15:10:00,87.7,87.7,87.67,87.69,110748.0,83.2688,83.2688,83.2403,83.2593,110748.0
2019-11-25 15:15:00,87.69,87.72,87.68,87.72,90234.0,83.2593,83.2877,83.2498,83.2877,90234.0
2019-11-25 15:20:00,87.72,87.76,87.71,87.76,112351.0,83.2877,83.3257,83.2783,83.3257,112351.0
2019-11-25 15:25:00,87.75,87.78,87.74,87.77,105266.0,83.3162,83.3447,83.3067,83.3352,105266.0
2019-11-25 15:30:00,87.77,87.79,87.73,87.75,103541.0,83.3352,83.3542,83.2972,83.3162,103541.0
2019-11-25 15:35:00,87.74,87.76,87.73,87.76,108154.0,83.3067,83.3257,83.2972,83.3257,108154.0
2019-11-25 15:40:00,87.76,87.77,87.72,87.72,119880.0,83.3257,83.3352,83.2877,83.2877,119880.0
2019-11-25 15:45:00,87.72,87.78,87.71,87.73,186907.0,83.2877,83.3447,83.2783,83.2972,186907.0
2019-11-25 15:50:00,87.73,87.81,87.7,87.8,427541.0,83.2972,83.3732,83.2688,83.3637,427541.0
2019-11-25 15:55:00,87.8,87.84,87.77,87.83,536638.0,83.3637,83.4017,83.3352,83.3922,536638.0
2019-11-26 09:30:00,87.89,87.93,87.78,87.93,229460.0,83.4492,83.4871,83.3447,83.4871,229460.0
2019-11-26 09:35:00,87.93,87.97,87.86,87.87,143120.0,83.4871,83.5251,83.4207,83.4302,143120.0
2019-11-26 09:40:00,87.87,87.91,87.8,87.82,79300.0,83.4302,83.4681,83.3637,83.3827,79300.0
2019-11-26 09:45:00,87.82,87.87,87.76,87.85,124669.0,83.3827,83.4302,83.3257,83.4112,124669.0
2019-11-26 09:50:00,87.86,87.94,87.84,87.94,97970.0,83.4207,83.4966,83.4017,83.4966,97970.0
2019-11-26 09:55:00,87.95,88.0,87.91,87.96,80985.0,83.5061,83.5536,83.4681,83.5156,80985.0
2019-11-26 10:00:00,87.96,87.99,87.85,87.87,90127.0,83.5156,83.5441,83.4112,83.4302,90127.0
2019-11-26 10:05:00,87.87,87.89,87.79,87.89,63149.0,83.4302,83.4492,83.3542,83.4492,63149.0
2019-11-26 10:10:00,87.89,87.94,87.86,87.92,56559.0,83.4492,83.4966,83.4207,83.4776,56559.0
2019-11-26 10:15:00,87.9,87.97,87.89,87.97,49609.0,83.4587,83.5251,83.4492,83.5251,49609.0
2019-11-26 10:20:00,87.97,87.99,87.93,87.98,56091.0,83.5251,83.5441,83.4871,83.5346,56091.0
2019-11-26 10:25:00,87.98,88.03,87.96,87.96,241915.0,83.5346,83.5821,83.5156,83.5156,241915.0
2019-11-26 10:30:00,87.96,87.96,87.9,87.9,38976.0,83.5156,83.5156,83.4587,83.4587,38976.0
2019-11-26 10:35:00,87.91,87.92,87.86,87.88,37310.0,83.4681,83.4776,83.4207,83.4397,37310.0
2019-11-26 10:40:00,87.88,87.98,87.87,87.98,33872.0,83.4397,83.5346,83.4302,83.5346,33872.0
2019-11-26 10:45:00,87.98,88.01,87.95,87.97,132267.0,83.5346,83.5631,83.5061,83.5251,132267.0
2019-11-26 10:50:00,87.97,87.98,87.95,87.98,53905.0,83.5251,83.5346,83.5061,83.5346,53905.0
2019-11-26 10:55:00,87.98,88.01,87.94,87.98,70175.0,83.5346,83.5631,83.4966,83.5346,70175.0
2019-11-26 11:00:00,87.99,88.01,87.95,87.95,37180.0,83.5441,83.5631,83.5061,83.5061,37180.0
2019-11-26 11:05:00,87.96,88.01,87.96,88.0,39089.0,83.5156,83.5631,83.5156,83.5536,39089.0
2019-11-26 11:10:00,88.01,88.08,88.01,88.07,322987.0,83.5631,83.6296,83.5631,83.6201,322987.0
2019-11-26 11:15:00,88.06,88.09,88.05,88.05,83626.0,83.6106,83.6391,83.6011,83.6011,83626.0
2019-11-26 11:20:00,88.05,88.08,88.01,88.05,61397.0,83.6011,83.6296,83.5631,83.6011,61397.0
2019-11-26 11:25:00,88.04,88.04,87.96,87.99,41568.0,83.5916,83.5916,83.5156,83.5441,41568.0
2019-11-26 11:30:00,87.98,88.0,87.95,87.95,62449.0,83.5346,83.5536,83.5061,83.5061,62449.0
2019-11-26 11:35:00,87.95,88.02,87.89,88.0,334933.0,83.5061,83.5726,83.4492,83.5536,334933.0
2019-11-26 11:40:00,87.99,88.0,87.98,88.0,37494.0,83.5441,83.5536,83.5346,83.5536,37494.0
2019-11-26 11:45:00,87.99,88.05,87.97,87.99,147929.0,83.5441,83.6011,83.5251,83.5441,147929.0
2019-11-26 11:50:00,87.99,88.02,87.99,88.01,58571.0,83.5441,83.5726,83.5441,83.5631,58571.0
2019-11-26 11:55:00,88.01,88.03,87.99,88.01,69041.0,83.5631,83.5821,83.5441,83.5631,69041.0
2019-11-26 12:00:00,88.01,88.02,87.97,87.98,49980.0,83.5631,83.5726,83.5251,83.5346,49980.0
2019-11-26 12:05:00,87.98,88.04,87.98,88.04,59751.0,83.5346,83.5916,83.5346,83.5916,59751.0
2019-11-26 12:10:00,88.04,88.06,88.02,88.06,67622.0,83.5916,83.6106,83.5726,83.6106,67622.0
2019-11-26 12:15:00,88.06,88.07,88.05,88.06,46875.0,83.6106,83.6201,83.6011,83.6106,46875.0
2019-11-26 12:20:00,88.07,88.09,88.06,88.06,46243.0,83.6201,83.6391,83.6106,83.6106,46243.0
2019-11-26 12:25:00,88.06,88.08,88.04,88.06,47967.0,83.6106,83.6296,83.5916,83.6106,47967.0
2019-11-26 12:30:00,88.07,88.12,88.06,88.1,142419.0,83.6201,83.6675,83.6106,83.6485,142419.0
2019-11-26 12:35:00,88.1,88.13,88.07,88.12,23202.0,83.6485,83.677,83.6201,83.6675,23202.0
2019-11-26 12:40:00,88.11,88.11,88.08,88.09,50984.0,83.658,83.658,83.6296,83.6391,50984.0
2019-11-26 12:45:00,88.1,88.11,88.08,88.1,51089.0,83.6485,83.658,83.6296,83.6485,51089.0
2019-11-26 12:50:00,88.1,88.13,88.09,88.12,50071.0,83.6485,83.677,83.6391,83.6675,50071.0
2019-11-26 12:55:00,88.12,88.13,88.11,88.12,22460.0,83.6675,83.677,83.658,83.6675,22460.0
2019-11-26 13:00:00,88.13,88.15,88.12,88.12,69928.0,83.677,83.696,83.6675,83.6675,69928.0
2019-11-26 13:05:00,88.12,88.13,88.1,88.13,32467.0,83.6675,83.677,83.6485,83.677,32467.0
2019-11-26 13:10:00,88.12,88.13,88.1,88.12,31760.0,83.6675,83.677,83.6485,83.6675,31760.0
2019-11-26 13:15:00,88.13,88.14,88.12,88.13,31991.0,83.677,83.6865,83.6675,83.677,31991.0
2019-11-26 13:20:00,88.13,88.14,88.06,88.08,74018.0,83.677,83.6865,83.6106,83.6296,74018.0
2019-11-26 13:25:00,88.09,88.09,88.05,88.06,59679.0,83.6391,83.6391,83.6011,83.6106,59679.0
2019-11-26 13:30:00,88.06,88.07,88.0,88.0,83413.0,83.6106,83.6201,83.5536,83.5536,83413.0
2019-11-26 13:35:00,88.01,88.04,88.0,88.04,32316.0,83.5631,83.5916,83.5536,83.5916,32316.0
2019-11-26 13:40:00,88.03,88.06,88.02,88.06,30341.0,83.5821,83.6106,83.5726,83.6106,30341.0
2019-11-26 13:45:00,88.05,88.08,88.04,88.04,27809.0,83.6011,83.6296,83.5916,83.5916,27809.0
2019-11-26 13:50:00,88.04,88.06,88.03,88.05,39058.0,83.5916,83.6106,83.5821,83.6011,39058.0
2019-11-26 13:55:00,88.04,88.06,88.03,88.04,178493.0,83.5916,83.6106,83.5821,83.5916,178493.0
2019-11-26 14:00:00,88.04,88.07,88.04,88.04,104891.0,83.5916,83.6201,83.5916,83.5916,104891.0
2019-11-26 14:05:00,88.04,88.07,88.03,88.05,52508.0,83.5916,83.6201,83.5821,83.6011,52508.0
2019-11-26 14:10:00,88.05,88.08,88.05,88.08,130416.0,83.6011,83.6296,83.6011,83.6296,130416.0
2019-11-26 14:15:00,88.08,88.1,88.06,88.08,79870.0,83.6296,83.6485,83.6106,83.6296,79870.0
2019-11-26 14:20:00,88.08,88.08,88.04,88.05,29272.0,83.6296,83.6296,83.5916,83.6011,29272.0
2019-11-26 14:25:00,88.05,88.05,88.03,88.04,66044.0,83.6011,83.6011,83.5821,83.5916,66044.0
2019-11-26 14:30:00,88.05,88.05,88.01,88.02,53422.0,83.6011,83.6011,83.5631,83.5726,53422.0
2019-11-26 14:35:00,88.02,88.02,87.98,88.0,68552.0,83.5726,83.5726,83.5346,83.5536,68552.0
2019-11-26 14:40:00,88.0,88.01,87.98,87.98,48629.0,83.5536,83.5631,83.5346,83.5346,48629.0
2019-11-26 14:45:00,87.98,88.02,87.98,88.01,53674.0,83.5346,83.5726,83.5346,83.5631,53674.0
2019-11-26 14:50:00,88.01,88.04,88.0,88.04,36908.0,83.5631,83.5916,83.5536,83.5916,36908.0
2019-11-26 14:55:00,88.04,88.05,88.03,88.03,39437.0,83.5916,83.6011,83.5821,83.5821,39437.0
2019-11-26 15:00:00,88.03,88.04,88.0,88.03,70412.0,83.5821,83.5916,83.5536,83.5821,70412.0
2019-11-26 15:05:00,88.03,88.04,87.97,87.99,120478.0,83.5821,83.5916,83.5251,83.5441,120478.0
2019-11-26 15:10:00,88.0,88.0,87.96,88.0,105031.0,83.5536,83.5536,83.5156,83.5536,105031.0
2019-11-26 15:15:00,88.0,88.02,87.99,88.02,59244.0,83.5536,83.5726,83.5441,83.5726,59244.0
2019-11-26 15:20:00,88.02,88.02,87.97,87.98,84785.0,83.5726,83.5726,83.5251,83.5346,84785.0
2019-11-26 15:25:00,87.98,88.02,87.98,88.01,67406.0,83.5346,83.5726,83.5346,83.5631,67406.0
2019-11-26 15:30:00,88.01,88.04,87.99,88.03,142193.0,83.5631,83.5916,83.5441,83.5821,142193.0
2019-11-26 15:35:00,88.03,88.07,88.03,88.06,141327.0,83.5821,83.6201,83.5821,83.6106,141327.0
2019-11-26 15:40:00,88.06,88.11,88.04,88.09,231997.0,83.6106,83.658,83.5916,83.6391,231997.0
2019-11-26 15:45:00,88.09,88.12,88.08,88.12,253125.0,83.6391,83.6675,83.6296,83.6675,253125.0
2019-11-26 15:50:00,88.12,88.12,88.01,88.02,1047242.0,83.6675,83.6675,83.5631,83.5726,1047242.0
2019-11-26 15:55:00,88.03,88.05,87.87,87.89,1539435.0,83.5821,83.6011,83.4302,83.4492,1539435.0
2019-11-27 09:30:00,88.2,88.23,88.04,88.08,220032.0,83.7435,83.772,83.5916,83.6296,220032.0
2019-11-27 09:35:00,88.09,88.16,88.06,88.07,137055.0,83.6391,83.7055,83.6106,83.6201,137055.0
2019-11-27 09:40:00,88.07,88.09,87.98,88.06,104840.0,83.6201,83.6391,83.5346,83.6106,104840.0
2019-11-27 09:45:00,88.06,88.07,88.01,88.04,95754.0,83.6106,83.6201,83.5631,83.5916,95754.0
2019-11-27 09:50:00,88.04,88.07,87.98,88.03,65093.0,83.5916,83.6201,83.5346,83.5821,65093.0
2019-11-27 09:55:00,88.03,88.03,87.98,88.01,60274.0,83.5821,83.5821,83.5346,83.5631,60274.0
2019-11-27 10:00:00,88.02,88.02,87.93,87.98,47428.0,83.5726,83.5726,83.4871,83.5346,47428.0
2019-11-27 10:05:00,87.98,88.0,87.95,87.96,30003.0,83.5346,83.5536,83.5061,83.5156,30003.0
2019-11-27 10:10:00,87.95,88.03,87.95,88.02,74918.0,83.5061,83.5821,83.5061,83.5726,74918.0
2019-11-27 10:15:00,88.02,88.07,88.02,88.05,45330.0,83.5726,83.6201,83.5726,83.6011,45330.0
2019-11-27 10:20:00,88.04,88.07,88.01,88.05,32056.0,83.5916,83.6201,83.5631,83.6011,32056.0
2019-11-27 10:25:00,88.04,88.08,88.04,88.07,71387.0,83.5916,83.6296,83.5916,83.6201,71387.0
2019-11-27 10:30:00,88.07,88.13,88.05,88.09,49168.0,83.6201,83.677,83.6011,83.6391,49168.0
2019-11-27 10:35:00,88.09,88.1,88.06,88.08,75182.0,83.6391,83.6485,83.6106,83.6296,75182.0
2019-11-27 10:40:00,88.09,88.1,88.03,88.06,66089.0,83.6391,83.6485,83.5821,83.6106,66089.0
2019-11-27 10:45:00,88.06,88.14,88.04,88.11,95163.0,83.6106,83.6865,83.5916,83.658,95163.0
2019-11-27 10:50:00,88.11,88.14,88.07,88.13,75229.0,83.658,83.6865,83.6201,83.677,75229.0
2019-11-27 10:55:00,88.13,88.16,88.12,88.14,63298.0,83.677,83.7055,83.6675,83.6865,63298.0
2019-11-27 11:00:00,88.14,88.22,88.13,88.2,30836.0,83.6865,83.7625,83.677,83.7435,30836.0
2019-11-27 11:05:00,88.2,88.21,88.13,88.16,58956.0,83.7435,83.753,83.677,83.7055,58956.0
2019-11-27 11:10:00,88.15,88.19,88.14,88.19,31797.0,83.696,83.734,83.6865,83.734,31797.0
2019-11-27 11:15:00,88.19,88.21,88.17,88.18,29161.0,83.734,83.753,83.715,83.7245,29161.0
2019-11-27 11:20:00,88.19,88.2,88.16,88.18,40093.0,83.734,83.7435,83.7055,83.7245,40093.0
2019-11-27 11:25:00,88.17,88.21,88.15,88.2,73290.0,83.715,83.753,83.696,83.7435,73290.0
2019-11-27 11:30:00,88.2,88.21,88.15,88.16,62267.0,83.7435,83.753,83.696,83.7055,62267.0
2019-11-27 11:35:00,88.16,88.18,88.14,88.17,28177.0,83.7055,83.7245,83.6865,83.715,28177.0
2019-11-27 11:40:00,88.17,88.21,88.17,88.21,23836.0,83.715,83.753,83.715,83.753,23836.0
2019-11-27 11:45:00,88.22,88.23,88.2,88.22,23899.0,83.7625,83.772,83.7435,83.7625,23899.0
2019-11-27 11:50:00,88.22,88.23,88.17,88.19,59737.0,83.7625,83.772,83.715,83.734,59737.0
2019-11-27 11:55:00,88.18,88.22,88.18,88.21,52492.0,83.7245,83.7625,83.7245,83.753,52492.0
2019-11-27 12:00:00,88.22,88.24,88.2,88.24,22315.0,83.7625,83.7815,83.7435,83.7815,22315.0
2019-11-27 12:05:00,88.23,88.27,88.22,88.27,27315.0,83.772,83.81,83.7625,83.81,27315.0
2019-11-27 12:10:00,88.26,88.27,88.24,88.27,26185.0,83.8005,83.81,83.7815,83.81,26185.0
2019-11-27 12:15:00,88.27,88.27,88.23,88.25,68819.0,83.81,83.81,83.772,83.791,68819.0
2019-11-27 12:20:00,88.25,88.26,88.22,88.24,31661.0,83.791,83.8005,83.7625,83.7815,31661.0
2019-11-27 12:25:00,88.24,88.25,88.21,88.22,27984.0,83.7815,83.791,83.753,83.7625,27984.0
2019-11-27 12:30:00,88.23,88.23,88.21,88.23,18456.0,83.772,83.772,83.753,83.772,18456.0
2019-11-27 12:35:00,88.22,88.24,88.22,88.23,19495.0,83.7625,83.7815,83.7625,83.772,19495.0
2019-11-27 12:40:00,88.22,88.24,88.2,88.2,25901.0,83.7625,83.7815,83.7435,83.7435,25901.0
2019-11-27 12:45:00,88.21,88.23,88.2,88.23,15498.0,83.753,83.772,83.7435,83.772,15498.0
2019-11-27 12:50:00,88.23,88.26,88.21,88.25,76218.0,83.772,83.8005,83.753,83.791,76218.0
2019-11-27 12:55:00,88.24,88.26,88.22,88.23,32502.0,83.7815,83.8005,83.7625,83.772,32502.0
2019-11-27 13:00:00,88.22,88.25,88.21,88.25,22825.0,83.7625,83.791,83.753,83.791,22825.0
2019-11-27 13:05:00,88.25,88.28,88.25,88.27,40646.0,83.791,83.8195,83.791,83.81,40646.0
2019-11-27 13:10:00,88.26,88.29,88.23,88.28,102272.0,83.8005,83.8289,83.772,83.8195,102272.0
2019-11-27 13:15:00,88.27,88.28,88.22,88.24,48566.0,83.81,83.8195,83.7625,83.7815,48566.0
2019-11-27 13:20:00,88.25,88.26,88.23,88.25,23061.0,83.791,83.8005,83.772,83.791,23061.0
2019-11-27 13:25:00,88.26,88.26,88.23,88.23,20963.0,83.8005,83.8005,83.772,83.772,20963.0
2019-11-27 13:30:00,88.23,88.24,88.21,88.23,47464.0,83.772,83.7815,83.753,83.772,47464.0
2019-11-27 13:35:00,88.23,88.28,88.22,88.26,109353.0,83.772,83.8195,83.7625,83.8005,109353.0
2019-11-27 13:40:00,88.26,88.26,88.23,88.23,41882.0,83.8005,83.8005,83.772,83.772,41882.0
2019-11-27 13:45:00,88.22,88.22,88.19,88.21,105968.0,83.7625,83.7625,83.734,83.753,105968.0
2019-11-27 13:50:00,88.21,88.25,88.2,88.2,97726.0,83.753,83.791,83.7435,83.7435,97726.0
2019-11-27 13:55:00,88.21,88.23,88.2,88.22,66093.0,83.753,83.772,83.7435,83.7625,66093.0
2019-11-27 14:00:00,88.22,88.23,88.2,88.23,43102.0,83.7625,83.772,83.7435,83.772,43102.0
2019-11-27 14:05:00,88.23,88.25,88.21,88.24,126461.0,83.772,83.791,83.753,83.7815,126461.0
2019-11-27 14:10:00,88.24,88.26,88.24,88.24,24361.0,83.7815,83.8005,83.7815,83.7815,24361.0
2019-11-27 14:15:00,88.24,88.25,88.21,88.23,41968.0,83.7815,83.791,83.753,83.772,41968.0
2019-11-27 14:20:00,88.23,88.25,88.22,88.23,42535.0,83.772,83.791,83.7625,83.772,42535.0
2019-11-27 14:25:00,88.24,88.26,88.23,88.26,36192.0,83.7815,83.8005,83.772,83.8005,36192.0
2019-11-27 14:30:00,88.25,88.26,88.22,88.24,31725.0,83.791,83.8005,83.7625,83.7815,31725.0
2019-11-27 14:35:00,88.23,88.26,88.22,88.25,35312.0,83.772,83.8005,83.7625,83.791,35312.0
2019-11-27 14:40:00,88.25,88.27,88.25,88.27,28363.0,83.791,83.81,83.791,83.81,28363.0
2019-11-27 14:45:00,88.27,88.27,88.24,88.24,185066.0,83.81,83.81,83.7815,83.7815,185066.0
2019-11-27 14:50:00,88.24,88.25,88.22,88.25,73474.0,83.7815,83.791,83.7625,83.791,73474.0
2019-11-27 14:55:00,88.25,88.26,88.24,88.25,50769.0,83.791,83.8005,83.7815,83.791,50769.0
2019-11-27 15:00:00,88.26,88.27,88.22,88.25,201763.0,83.8005,83.81,83.7625,83.791,201763.0
2019-11-27 15:05:00,88.25,88.27,88.23,88.27,45667.0,83.791,83.81,83.772,83.81,45667.0
2019-11-27 15:10:00,88.27,88.29,88.26,88.28,51357.0,83.81,83.8289,83.8005,83.8195,51357.0
2019-11-27 15:15:00,88.28,88.29,88.24,88.26,147130.0,83.8195,83.8289,83.7815,83.8005,147130.0
2019-11-27 15:20:00,88.26,88.28,88.25,88.27,220013.0,83.8005,83.8195,83.791,83.81,220013.0
2019-11-27 15:25:00,88.27,88.28,88.26,88.28,39633.0,83.81,83.8195,83.8005,83.8195,39633.0
2019-11-27 15:30:00,88.28,88.28,88.26,88.28,111640.0,83.8195,83.8195,83.8005,83.8195,111640.0
2019-11-27 15:35:00,88.28,88.28,88.26,88.28,175071.0,83.8195,83.8195,83.8005,83.8195,175071.0
2019-11-27 15:40:00,88.28,88.32,88.27,88.31,396376.0,83.8195,83.8574,83.81,83.8479,396376.0
2019-11-27 15:45:00,88.31,88.33,88.29,88.3,158396.0,83.8479,83.8669,83.8289,83.8384,158396.0
2019-11-27 15:50:00,88.3,88.38,88.29,88.36,486593.0,83.8384,83.9144,83.8289,83.8954,486593.0
2019-11-27 15:55:00,88.36,88.42,88.32,88.41,1635223.0,83.8954,83.9524,83.8574,83.9429,1635223.0
2019-11-29 09:30:00,88.19,88.19,88.03,88.06,155391.0,83.734,83.734,83.5821,83.6106,155391.0
2019-11-29 09:35:00,88.07,88.18,88.01,88.16,104438.0,83.6201,83.7245,83.5631,83.7055,104438.0
2019-11-29 09:40:00,88.16,88.16,88.07,88.14,95592.0,83.7055,83.7055,83.6201,83.6865,95592.0
2019-11-29 09:45:00,88.14,88.14,88.08,88.12,122541.0,83.6865,83.6865,83.6296,83.6675,122541.0
2019-11-29 09:50:00,88.12,88.22,88.11,88.21,92352.0,83.6675,83.7625,83.658,83.753,92352.0
2019-11-29 09:55:00,88.2,88.27,88.2,88.26,107900.0,83.7435,83.81,83.7435,83.8005,107900.0
2019-11-29 10:00:00,88.25,88.28,88.21,88.28,67239.0,83.791,83.8195,83.753,83.8195,67239.0
2019-11-29 10:05:00,88.28,88.33,88.27,88.29,47592.0,83.8195,83.8669,83.81,83.8289,47592.0
2019-11-29 10:10:00,88.29,88.31,88.27,88.28,35794.0,83.8289,83.8479,83.81,83.8195,35794.0
2019-11-29 10:15:00,88.28,88.31,88.25,88.26,61040.0,83.8195,83.8479,83.791,83.8005,61040.0
2019-11-29 10:20:00,88.26,88.28,88.21,88.25,107143.0,83.8005,83.8195,83.753,83.791,107143.0
2019-11-29 10:25:00,88.25,88.29,88.23,88.25,39907.0,83.791,83.8289,83.772,83.791,39907.0
2019-11-29 10:30:00,88.24,88.24,88.17,88.19,54634.0,83.7815,83.7815,83.715,83.734,54634.0
2019-11-29 10:35:00,88.18,88.3,88.18,88.3,72234.0,83.7245,83.8384,83.7245,83.8384,72234.0
2019-11-29 10:40:00,88.3,88.31,88.26,88.28,46954.0,83.8384,83.8479,83.8005,83.8195,46954.0
2019-11-29 10:45:00,88.28,88.32,88.27,88.32,64170.0,83.8195,83.8574,83.81,83.8574,64170.0
2019-11-29 10:50:00,88.32,88.32,88.28,88.3,58566.0,83.8574,83.8574,83.8195,83.8384,58566.0
2019-11-29 10:55:00,88.29,88.3,88.27,88.27,63623.0,83.8289,83.8384,83.81,83.81,63623.0
2019-11-29 11:00:00,88.27,88.28,88.23,88.24,51539.0,83.81,83.8195,83.772,83.7815,51539.0
2019-11-29 11:05:00,88.23,88.26,88.22,88.25,51247.0,83.772,83.8005,83.7625,83.791,51247.0
2019-11-29 11:10:00,88.25,88.27,88.2,88.22,88919.0,83.791,83.81,83.7435,83.7625,88919.0
2019-11-29 11:15:00,88.22,88.25,88.21,88.23,101965.0,83.7625,83.791,83.753,83.772,101965.0
2019-11-29 11:20:00,88.23,88.27,88.21,88.26,113235.0,83.772,83.81,83.753,83.8005,113235.0
2019-11-29 11:25:00,88.26,88.28,88.23,88.24,99086.0,83.8005,83.8195,83.772,83.7815,99086.0
2019-11-29 11:30:00,88.24,88.26,88.22,88.23,95079.0,83.7815,83.8005,83.7625,83.772,95079.0
2019-11-29 11:35:00,88.22,88.27,88.2,88.26,95181.0,83.7625,83.81,83.7435,83.8005,95181.0
2019-11-29 11:40:00,88.27,88.27,88.21,88.22,32233.0,83.81,83.81,83.753,83.7625,32233.0
2019-11-29 11:45:00,88.21,88.24,88.18,88.22,64505.0,83.753,83.7815,83.7245,83.7625,64505.0
2019-11-29 11:50:00,88.22,88.26,88.17,88.25,169675.0,83.7625,83.8005,83.715,83.791,169675.0
2019-11-29 11:55:00,88.25,88.28,88.25,88.27,53146.0,83.791,83.8195,83.791,83.81,53146.0
2019-11-29 12:00:00,88.27,88.27,88.23,88.24,62250.0,83.81,83.81,83.772,83.7815,62250.0
2019-11-29 12:05:00,88.23,88.24,88.2,88.21,59757.0,83.772,83.7815,83.7435,83.753,59757.0
2019-11-29 12:10:00,88.21,88.22,88.17,88.19,53998.0,83.753,83.7625,83.715,83.734,53998.0
2019-11-29 12:15:00,88.18,88.2,88.12,88.13,63203.0,83.7245,83.7435,83.6675,83.677,63203.0
2019-11-29 12:20:00,88.13,88.16,88.13,88.14,57609.0,83.677,83.7055,83.677,83.6865,57609.0
2019-11-29 12:25:00,88.14,88.15,88.1,88.1,57363.0,83.6865,83.696,83.6485,83.6485,57363.0
2019-11-29 12:30:00,88.1,88.14,88.09,88.11,83019.0,83.6485,83.6865,83.6391,83.658,83019.0
2019-11-29 12:35:00,88.11,88.12,88.08,88.08,74514.0,83.658,83.6675,83.6296,83.6296,74514.0
2019-11-29 12:40:00,88.08,88.1,88.06,88.09,84070.0,83.6296,83.6485,83.6106,83.6391,84070.0
2019-11-29 12:45:00,88.1,88.18,88.08,88.15,142692.0,83.6485,83.7245,83.6296,83.696,142692.0
2019-11-29 12:50:00,88.14,88.19,88.13,88.15,393148.0,83.6865,83.734,83.677,83.696,393148.0
2019-11-29 12:55:00,88.15,88.25,88.1,88.12,927142.0,83.696,83.791,83.6485,83.6675,927142.0
2019-12-02 09:30:00,88.21,88.22,87.98,88.07,387039.0,83.753,83.7625,83.5346,83.6201,387039.0
2019-12-02 09:35:00,88.04,88.05,87.74,87.75,246799.0,83.5916,83.6011,83.3067,83.3162,246799.0
2019-12-02 09:40:00,87.73,87.73,87.6,87.63,291657.0,83.2972,83.2972,83.1738,83.2023,291657.0
2019-12-02 09:45:00,87.63,87.7,87.55,87.56,184804.0,83.2023,83.2688,83.1263,83.1358,184804.0
2019-12-02 09:50:00,87.56,87.57,87.41,87.42,184148.0,83.1358,83.1453,82.9934,83.0029,184148.0
2019-12-02 09:55:00,87.43,87.44,87.21,87.22,306619.0,83.0124,83.0219,82.8035,82.813,306619.0
2019-12-02 10:00:00,87.22,87.22,86.86,86.89,407714.0,82.813,82.813,82.4712,82.4997,407714.0
2019-12-02 10:05:00,86.89,86.95,86.72,86.94,204441.0,82.4997,82.5567,82.3383,82.5472,204441.0
2019-12-02 10:10:00,86.93,87.19,86.9,87.17,406787.0,82.5377,82.7845,82.5092,82.7655,406787.0
2019-12-02 10:15:00,87.17,87.19,87.0,87.0,132751.0,82.7655,82.7845,82.6041,82.6041,132751.0
2019-12-02 10:20:00,87.0,87.04,86.86,86.86,81263.0,82.6041,82.6421,82.4712,82.4712,81263.0
2019-12-02 10:25:00,86.85,86.97,86.83,86.96,98696.0,82.4617,82.5756,82.4427,82.5661,98696.0
2019-12-02 10:30:00,86.95,86.95,86.76,86.85,121676.0,82.5567,82.5567,82.3763,82.4617,121676.0
2019-12-02 10:35:00,86.84,86.84,86.56,86.74,657398.0,82.4522,82.4522,82.1864,82.3573,657398.0
2019-12-02 10:40:00,86.74,86.96,86.73,86.92,78306.0,82.3573,82.5661,82.3478,82.5282,78306.0
2019-12-02 10:45:00,86.91,86.91,86.73,86.76,126329.0,82.5187,82.5187,82.3478,82.3763,126329.0
2019-12-02 10:50:00,86.75,86.81,86.65,86.69,62423.0,82.3668,82.4237,82.2718,82.3098,62423.0
2019-12-02 10:55:00,86.67,86.76,86.64,86.64,134494.0,82.2908,82.3763,82.2623,82.2623,134494.0
2019-12-02 11:00:00,86.65,86.74,86.63,86.65,83229.0,82.2718,82.3573,82.2528,82.2718,83229.0
2019-12-02 11:05:00,86.64,86.66,86.57,86.6,58486.0,82.2623,82.2813,82.1959,82.2243,58486.0
2019-12-02 11:10:00,86.59,86.6,86.52,86.59,47418.0,82.2148,82.2243,82.1484,82.2148,47418.0
2019-12-02 11:15:00,86.6,86.7,86.55,86.68,130917.0,82.2243,82.3193,82.1769,82.3003,130917.0
2019-12-02 11:20:00,86.68,86.79,86.68,86.74,190410.0,82.3003,82.4047,82.3003,82.3573,190410.0
2019-12-02 11:25:00,86.74,86.79,86.7,86.72,148529.0,82.3573,82.4047,82.3193,82.3383,148529.0
2019-12-02 11:30:00,86.72,86.75,86.58,86.62,55744.0,82.3383,82.3668,82.2053,82.2433,55744.0
2019-12-02 11:35:00,86.62,86.71,86.58,86.71,72786.0,82.2433,82.3288,82.2053,82.3288,72786.0
2019-12-02 11:40:00,86.72,86.75,86.68,86.71,113604.0,82.3383,82.3668,82.3003,82.3288,113604.0
2019-12-02 11:45:00,86.72,86.83,86.71,86.83,66385.0,82.3383,82.4427,82.3288,82.4427,66385.0
2019-12-02 11:50:00,86.83,86.91,86.82,86.89,86766.0,82.4427,82.5187,82.4332,82.4997,86766.0
2019-12-02 11:55:00,86.9,86.93,86.88,86.91,45553.0,82.5092,82.5377,82.4902,82.5187,45553.0
2019-12-02 12:00:00,86.92,86.99,86.92,86.98,59336.0,82.5282,82.5946,82.5282,82.5851,59336.0
2019-12-02 12:05:00,86.98,87.0,86.94,87.0,106723.0,82.5851,82.6041,82.5472,82.6041,106723.0
2019-12-02 12:10:00,87.01,87.05,86.99,87.01,53581.0,82.6136,82.6516,82.5946,82.6136,53581.0
2019-12-02 12:15:00,87.02,87.04,86.95,87.0,43237.0,82.6231,82.6421,82.5567,82.6041,43237.0
2019-12-02 12:20:00,87.0,87.01,86.93,86.95,153649.0,82.6041,82.6136,82.5377,82.5567,153649.0
2019-12-02 12:25:00,86.95,87.01,86.7,86.86,303588.0,82.5567,82.6136,82.3193,82.4712,303588.0
2019-12-02 12:30:00,86.86,86.86,86.79,86.81,71765.0,82.4712,82.4712,82.4047,82.4237,71765.0
2019-12-02 12:35:00,86.81,86.84,86.78,86.81,43886.0,82.4237,82.4522,82.3952,82.4237,43886.0
2019-12-02 12:40:00,86.81,86.89,86.79,86.87,44794.0,82.4237,82.4997,82.4047,82.4807,44794.0
2019-12-02 12:45:00,86.87,86.9,86.81,86.82,73563.0,82.4807,82.5092,82.4237,82.4332,73563.0
2019-12-02 12:50:00,86.83,86.91,86.81,86.87,44842.0,82.4427,82.5187,82.4237,82.4807,44842.0
2019-12-02 12:55:00,86.87,86.93,86.86,86.88,83711.0,82.4807,82.5377,82.4712,82.4902,83711.0
2019-12-02 13:00:00,86.87,86.98,86.86,86.96,50009.0,82.4807,82.5851,82.4712,82.5661,50009.0
2019-12-02 13:05:00,86.97,87.06,86.95,87.05,55040.0,82.5756,82.6611,82.5567,82.6516,55040.0
2019-12-02 13:10:00,87.06,87.09,87.01,87.07,71663.0,82.6611,82.6896,82.6136,82.6706,71663.0
2019-12-02 13:15:00,87.06,87.12,87.06,87.09,79351.0,82.6611,82.7181,82.6611,82.6896,79351.0
2019-12-02 13:20:00,87.1,87.11,87.06,87.07,47087.0,82.6991,82.7086,82.6611,82.6706,47087.0
2019-12-02 13:25:00,87.08,87.16,87.07,87.13,96818.0,82.6801,82.756,82.6706,82.7276,96818.0
2019-12-02 13:30:00,87.13,87.14,87.05,87.06,60098.0,82.7276,82.7371,82.6516,82.6611,60098.0
2019-12-02 13:35:00,87.07,87.11,87.05,87.06,49484.0,82.6706,82.7086,82.6516,82.6611,49484.0
2019-12-02 13:40:00,87.06,87.11,87.05,87.1,24857.0,82.6611,82.7086,82.6516,82.6991,24857.0
2019-12-02 13:45:00,87.1,87.15,87.06,87.14,49856.0,82.6991,82.7465,82.6611,82.7371,49856.0
2019-12-02 13:50:00,87.15,87.17,87.13,87.17,52530.0,82.7465,82.7655,82.7276,82.7655,52530.0
2019-12-02 13:55:00,87.17,87.19,87.13,87.14,36063.0,82.7655,82.7845,82.7276,82.7371,36063.0
2019-12-02 14:00:00,87.15,87.15,87.11,87.12,47651.0,82.7465,82.7465,82.7086,82.7181,47651.0
2019-12-02 14:05:00,87.12,87.19,87.12,87.17,113597.0,82.7181,82.7845,82.7181,82.7655,113597.0
2019-12-02 14:10:00,87.18,87.23,87.17,87.18,88946.0,82.775,82.8225,82.7655,82.775,88946.0
2019-12-02 14:15:00,87.19,87.22,87.17,87.2,26933.0,82.7845,82.813,82.7655,82.794,26933.0
2019-12-02 14:20:00,87.19,87.25,87.18,87.24,63100.0,82.7845,82.8415,82.775,82.832,63100.0
2019-12-02 14:25:00,87.24,87.25,87.21,87.23,37493.0,82.832,82.8415,82.8035,82.8225,37493.0
2019-12-02 14:30:00,87.23,87.25,87.22,87.23,34011.0,82.8225,82.8415,82.813,82.8225,34011.0
2019-12-02 14:35:00,87.23,87.25,87.19,87.19,22418.0,82.8225,82.8415,82.7845,82.7845,22418.0
2019-12-02 14:40:00,87.2,87.22,87.17,87.21,73523.0,82.794,82.813,82.7655,82.8035,73523.0
2019-12-02 14:45:00,87.22,87.24,87.18,87.21,40040.0,82.813,82.832,82.775,82.8035,40040.0
2019-12-02 14:50:00,87.22,87.24,87.13,87.14,53229.0,82.813,82.832,82.7276,82.7371,53229.0
2019-12-02 14:55:00,87.14,87.2,87.14,87.19,64780.0,82.7371,82.794,82.7371,82.7845,64780.0
2019-12-02 15:00:00,87.19,87.19,87.13,87.14,145352.0,82.7845,82.7845,82.7276,82.7371,145352.0
2019-12-02 15:05:00,87.15,87.15,87.07,87.08,135814.0,82.7465,82.7465,82.6706,82.6801,135814.0
2019-12-02 15:10:00,87.08,87.08,87.02,87.05,75459.0,82.6801,82.6801,82.6231,82.6516,75459.0
2019-12-02 15:15:00,87.05,87.1,87.04,87.09,134886.0,82.6516,82.6991,82.6421,82.6896,134886.0
2019-12-02 15:20:00,87.09,87.09,86.98,87.0,116254.0,82.6896,82.6896,82.5851,82.6041,116254.0
2019-12-02 15:25:00,87.0,87.03,86.96,86.98,95725.0,82.6041,82.6326,82.5661,82.5851,95725.0
2019-12-02 15:30:00,86.98,87.0,86.93,87.0,128294.0,82.5851,82.6041,82.5377,82.6041,128294.0
2019-12-02 15:35:00,86.99,87.11,86.98,87.07,136659.0,82.5946,82.7086,82.5851,82.6706,136659.0
2019-12-02 15:40:00,87.07,87.13,87.05,87.11,197192.0,82.6706,82.7276,82.6516,82.7086,197192.0
2019-12-02 15:45:00,87.11,87.14,87.04,87.07,325114.0,82.7086,82.7371,82.6421,82.6706,325114.0
2019-12-02 15:50:00,87.06,87.07,86.94,86.95,517930.0,82.6611,82.6706,82.5472,82.5567,517930.0
2019-12-02 15:55:00,86.95,86.99,86.89,86.92,713487.0,82.5567,82.5946,82.4997,82.5282,713487.0
2019-12-03 09:30:00,85.53,85.63,85.17,85.62,548387.0,81.2084,81.3033,80.8666,81.2939,548387.0
2019-12-03 09:35:00,85.62,85.76,85.47,85.47,247591.0,81.2939,81.4268,81.1514,81.1514,247591.0
2019-12-03 09:40:00,85.47,85.61,85.38,85.51,166054.0,81.1514,81.2844,81.066,81.1894,166054.0
2019-12-03 09:45:00,85.51,85.58,85.24,85.24,434937.0,81.1894,81.2559,80.9331,80.9331,434937.0
2019-12-03 09:50:00,85.23,85.37,85.16,85.36,233995.0,80.9236,81.0565,80.8571,81.047,233995.0
2019-12-03 09:55:00,85.35,85.57,85.23,85.55,533307.0,81.0375,81.2464,80.9236,81.2274,533307.0
2019-12-03 10:00:00,85.55,85.64,85.51,85.52,505982.0,81.2274,81.3128,81.1894,81.1989,505982.0
2019-12-03 10:05:00,85.53,85.58,85.42,85.42,215974.0,81.2084,81.2559,81.104,81.104,215974.0
2019-12-03 10:10:00,85.42,85.54,85.36,85.52,200670.0,81.104,81.2179,81.047,81.1989,200670.0
2019-12-03 10:15:00,85.53,85.82,85.5,85.81,537692.0,81.2084,81.4837,81.1799,81.4743,537692.0
2019-12-03 10:20:00,85.81,85.81,85.75,85.79,356704.0,81.4743,81.4743,81.4173,81.4553,356704.0
2019-12-03 10:25:00,85.79,85.79,85.62,85.63,104520.0,81.4553,81.4553,81.2939,81.3033,104520.0
2019-12-03 10:30:00,85.62,85.75,85.59,85.75,164341.0,81.2939,81.4173,81.2654,81.4173,164341.0
2019-12-03 10:35:00,85.74,85.74,85.6,85.72,72324.0,81.4078,81.4078,81.2749,81.3888,72324.0
2019-12-03 10:40:00,85.71,85.76,85.62,85.73,69583.0,81.3793,81.4268,81.2939,81.3983,69583.0
2019-12-03 10:45:00,85.74,85.76,85.44,85.46,102856.0,81.4078,81.4268,81.1229,81.1419,102856.0
2019-12-03 10:50:00,85.46,85.54,85.41,85.51,80629.0,81.1419,81.2179,81.0945,81.1894,80629.0
2019-12-03 10:55:00,85.5,85.56,85.43,85.51,123851.0,81.1799,81.2369,81.1135,81.1894,123851.0
2019-12-03 11:00:00,85.52,85.54,85.39,85.45,141252.0,81.1989,81.2179,81.0755,81.1324,141252.0
2019-12-03 11:05:00,85.45,85.52,85.42,85.51,54768.0,81.1324,81.1989,81.104,81.1894,54768.0
2019-12-03 11:10:00,85.51,85.66,85.47,85.63,77884.0,81.1894,81.3318,81.1514,81.3033,77884.0
2019-12-03 11:15:00,85.64,85.7,85.6,85.61,141754.0,81.3128,81.3698,81.2749,81.2844,141754.0
2019-12-03 11:20:00,85.62,85.65,85.57,85.58,66708.0,81.2939,81.3223,81.2464,81.2559,66708.0
2019-12-03 11:25:00,85.58,85.59,85.44,85.47,78166.0,81.2559,81.2654,81.1229,81.1514,78166.0
2019-12-03 11:30:00,85.47,85.49,85.42,85.46,80137.0,81.1514,81.1704,81.104,81.1419,80137.0
2019-12-03 11:35:00,85.46,85.62,85.44,85.59,66388.0,81.1419,81.2939,81.1229,81.2654,66388.0
2019-12-03 11:40:00,85.59,85.64,85.57,85.6,80892.0,81.2654,81.3128,81.2464,81.2749,80892.0
2019-12-03 11:45:00,85.6,85.68,85.6,85.64,30973.0,81.2749,81.3508,81.2749,81.3128,30973.0
2019-12-03 11:50:00,85.66,85.66,85.55,85.56,135634.0,81.3318,81.3318,81.2274,81.2369,135634.0
2019-12-03 11:55:00,85.56,85.64,85.55,85.63,93358.0,81.2369,81.3128,81.2274,81.3033,93358.0
2019-12-03 12:00:00,85.62,85.62,85.53,85.56,183980.0,81.2939,81.2939,81.2084,81.2369,183980.0
2019-12-03 12:05:00,85.56,85.67,85.54,85.67,37682.0,81.2369,81.3413,81.2179,81.3413,37682.0
2019-12-03 12:10:00,85.67,85.68,85.62,85.66,44836.0,81.3413,81.3508,81.2939,81.3318,44836.0
2019-12-03 12:15:00,85.66,85.77,85.65,85.75,83584.0,81.3318,81.4363,81.3223,81.4173,83584.0
2019-12-03 12:20:00,85.75,85.82,85.75,85.79,35479.0,81.4173,81.4837,81.4173,81.4553,35479.0
2019-12-03 12:25:00,85.8,85.8,85.75,85.76,44297.0,81.4648,81.4648,81.4173,81.4268,44297.0
2019-12-03 12:30:00,85.77,85.78,85.69,85.72,169973.0,81.4363,81.4458,81.3603,81.3888,169973.0
2019-12-03 12:35:00,85.72,85.76,85.69,85.73,33879.0,81.3888,81.4268,81.3603,81.3983,33879.0
2019-12-03 12:40:00,85.74,85.75,85.71,85.71,53674.0,81.4078,81.4173,81.3793,81.3793,53674.0
2019-12-03 12:45:00,85.71,85.75,85.69,85.73,35793.0,81.3793,81.4173,81.3603,81.3983,35793.0
2019-12-03 12:50:00,85.73,85.76,85.71,85.71,28366.0,81.3983,81.4268,81.3793,81.3793,28366.0
2019-12-03 12:55:00,85.72,85.76,85.7,85.76,18171.0,81.3888,81.4268,81.3698,81.4268,18171.0
2019-12-03 13:00:00,85.76,85.83,85.76,85.79,53558.0,81.4268,81.4932,81.4268,81.4553,53558.0
2019-12-03 13:05:00,85.78,85.84,85.76,85.8,23868.0,81.4458,81.5027,81.4268,81.4648,23868.0
2019-12-03 13:10:00,85.79,85.88,85.79,85.87,28651.0,81.4553,81.5407,81.4553,81.5312,28651.0
2019-12-03 13:15:00,85.88,85.88,85.82,85.85,30444.0,81.5407,81.5407,81.4837,81.5122,30444.0
2019-12-03 13:20:00,85.84,85.92,85.84,85.89,27741.0,81.5027,81.5787,81.5027,81.5502,27741.0
2019-12-03 13:25:00,85.88,85.95,85.87,85.94,55847.0,81.5407,81.6072,81.5312,81.5977,55847.0
2019-12-03 13:30:00,85.94,85.98,85.91,85.98,35572.0,81.5977,81.6357,81.5692,81.6357,35572.0
2019-12-03 13:35:00,85.98,86.04,85.97,86.04,60978.0,81.6357,81.6926,81.6262,81.6926,60978.0
2019-12-03 13:40:00,86.04,86.04,85.98,86.0,70273.0,81.6926,81.6926,81.6357,81.6547,70273.0
2019-12-03 13:45:00,86.0,86.02,85.94,85.94,39004.0,81.6547,81.6736,81.5977,81.5977,39004.0
2019-12-03 13:50:00,85.94,85.94,85.87,85.93,37328.0,81.5977,81.5977,81.5312,81.5882,37328.0
2019-12-03 13:55:00,85.93,85.95,85.9,85.9,31347.0,81.5882,81.6072,81.5597,81.5597,31347.0
2019-12-03 14:00:00,85.9,85.97,85.9,85.93,38133.0,81.5597,81.6262,81.5597,81.5882,38133.0
2019-12-03 14:05:00,85.94,85.96,85.87,85.88,60929.0,81.5977,81.6167,81.5312,81.5407,60929.0
2019-12-03 14:10:00,85.89,85.9,85.85,85.85,49942.0,81.5502,81.5597,81.5122,81.5122,49942.0
2019-12-03 14:15:00,85.86,85.86,85.76,85.76,86514.0,81.5217,81.5217,81.4268,81.4268,86514.0
2019-12-03 14:20:00,85.76,85.77,85.71,85.75,68758.0,81.4268,81.4363,81.3793,81.4173,68758.0
2019-12-03 14:25:00,85.76,85.77,85.72,85.76,88843.0,81.4268,81.4363,81.3888,81.4268,88843.0
2019-12-03 14:30:00,85.76,85.79,85.72,85.79,48723.0,81.4268,81.4553,81.3888,81.4553,48723.0
2019-12-03 14:35:00,85.79,85.8,85.76,85.76,22465.0,81.4553,81.4648,81.4268,81.4268,22465.0
2019-12-03 14:40:00,85.77,85.86,85.77,85.82,55732.0,81.4363,81.5217,81.4363,81.4837,55732.0
2019-12-03 14:45:00,85.81,85.85,85.79,85.83,36600.0,81.4743,81.5122,81.4553,81.4932,36600.0
2019-12-03 14:50:00,85.82,85.85,85.79,85.79,44888.0,81.4837,81.5122,81.4553,81.4553,44888.0
2019-12-03 14:55:00,85.8,85.87,85.79,85.81,91164.0,81.4648,81.5312,81.4553,81.4743,91164.0
2019-12-03 15:00:00,85.83,85.86,85.75,85.77,59630.0,81.4932,81.5217,81.4173,81.4363,59630.0
2019-12-03 15:05:00,85.77,85.82,85.74,85.78,102198.0,81.4363,81.4837,81.4078,81.4458,102198.0
2019-12-03 15:10:00,85.78,85.9,85.76,85.88,186516.0,81.4458,81.5597,81.4268,81.5407,186516.0
2019-12-03 15:15:00,85.88,85.91,85.86,85.9,43433.0,81.5407,81.5692,81.5217,81.5597,43433.0
2019-12-03 15:20:00,85.9,86.1,85.89,86.07,197092.0,81.5597,81.7496,81.5502,81.7211,197092.0
2019-12-03 15:25:00,86.07,86.12,86.07,86.1,73376.0,81.7211,81.7686,81.7211,81.7496,73376.0
2019-12-03 15:30:00,86.11,86.12,86.05,86.05,153694.0,81.7591,81.7686,81.7021,81.7021,153694.0
2019-12-03 15:35:00,86.05,86.06,85.97,86.01,109642.0,81.7021,81.7116,81.6262,81.6641,109642.0
2019-12-03 15:40:00,86.01,86.01,85.95,85.95,95635.0,81.6641,81.6641,81.6072,81.6072,95635.0
2019-12-03 15:45:00,85.95,86.06,85.94,86.06,216105.0,81.6072,81.7116,81.5977,81.7116,216105.0
2019-12-03 15:50:00,86.06,86.13,86.03,86.13,384058.0,81.7116,81.7781,81.6831,81.7781,384058.0
2019-12-03 15:55:00,86.13,86.19,86.1,86.16,680452.0,81.7781,81.8351,81.7496,81.8066,680452.0
2019-12-04 09:30:00,86.69,86.76,86.45,86.47,241634.0,82.3098,82.3763,82.0819,82.1009,241634.0
2019-12-04 09:35:00,86.47,86.65,86.45,86.55,228629.0,82.1009,82.2718,82.0819,82.1769,228629.0
2019-12-04 09:40:00,86.56,86.58,86.42,86.53,117684.0,82.1864,82.2053,82.0534,82.1579,117684.0
2019-12-04 09:45:00,86.53,86.58,86.49,86.56,156257.0,82.1579,82.2053,82.1199,82.1864,156257.0
2019-12-04 09:50:00,86.56,86.67,86.53,86.66,140767.0,82.1864,82.2908,82.1579,82.2813,140767.0
2019-12-04 09:55:00,86.66,86.73,86.65,86.7,72025.0,82.2813,82.3478,82.2718,82.3193,72025.0
2019-12-04 10:00:00,86.7,86.74,86.62,86.67,166626.0,82.3193,82.3573,82.2433,82.2908,166626.0
2019-12-04 10:05:00,86.67,86.71,86.62,86.64,203422.0,82.2908,82.3288,82.2433,82.2623,203422.0
2019-12-04 10:10:00,86.63,86.64,86.58,86.59,152023.0,82.2528,82.2623,82.2053,82.2148,152023.0
2019-12-04 10:15:00,86.59,86.66,86.56,86.59,389826.0,82.2148,82.2813,82.1864,82.2148,389826.0
2019-12-04 10:20:00,86.6,86.64,86.57,86.62,197936.0,82.2243,82.2623,82.1959,82.2433,197936.0
2019-12-04 10:25:00,86.62,86.62,86.52,86.54,102269.0,82.2433,82.2433,82.1484,82.1674,102269.0
2019-12-04 10:30:00,86.54,86.58,86.5,86.57,91461.0,82.1674,82.2053,82.1294,82.1959,91461.0
2019-12-04 10:35:00,86.56,86.59,86.49,86.52,56180.0,82.1864,82.2148,82.1199,82.1484,56180.0
2019-12-04 10:40:00,86.52,86.57,86.5,86.52,45457.0,82.1484,82.1959,82.1294,82.1484,45457.0
2019-12-04 10:45:00,86.52,86.65,86.51,86.62,92423.0,82.1484,82.2718,82.1389,82.2433,92423.0
2019-12-04 10:50:00,86.63,86.64,86.6,86.62,37733.0,82.2528,82.2623,82.2243,82.2433,37733.0
2019-12-04 10:55:00,86.62,86.64,86.6,86.64,32467.0,82.2433,82.2623,82.2243,82.2623,32467.0
2019-12-04 11:00:00,86.64,86.67,86.59,86.65,50005.0,82.2623,82.2908,82.2148,82.2718,50005.0
2019-12-04 11:05:00,86.65,86.65,86.53,86.53,49696.0,82.2718,82.2718,82.1579,82.1579,49696.0
2019-12-04 11:10:00,86.53,86.55,86.47,86.53,53827.0,82.1579,82.1769,82.1009,82.1579,53827.0
2019-12-04 11:15:00,86.53,86.56,86.53,86.55,69050.0,82.1579,82.1864,82.1579,82.1769,69050.0
2019-12-04 11:20:00,86.55,86.59,86.55,86.59,34965.0,82.1769,82.2148,82.1769,82.2148,34965.0
2019-12-04 11:25:00,86.58,86.6,86.55,86.58,152344.0,82.2053,82.2243,82.1769,82.2053,152344.0
2019-12-04 11:30:00,86.59,86.66,86.58,86.65,48879.0,82.2148,82.2813,82.2053,82.2718,48879.0
2019-12-04 11:35:00,86.66,86.71,86.64,86.65,65559.0,82.2813,82.3288,82.2623,82.2718,65559.0
2019-12-04 11:40:00,86.65,86.69,86.65,86.66,27866.0,82.2718,82.3098,82.2718,82.2813,27866.0
2019-12-04 11:45:00,86.66,86.66,86.61,86.61,23620.0,82.2813,82.2813,82.2338,82.2338,23620.0
2019-12-04 11:50:00,86.61,86.62,86.55,86.55,26244.0,82.2338,82.2433,82.1769,82.1769,26244.0
2019-12-04 11:55:00,86.56,86.56,86.48,86.49,19585.0,82.1864,82.1864,82.1104,82.1199,19585.0
2019-12-04 12:00:00,86.49,86.53,86.48,86.53,54105.0,82.1199,82.1579,82.1104,82.1579,54105.0
2019-12-04 12:05:00,86.52,86.53,86.47,86.47,43013.0,82.1484,82.1579,82.1009,82.1009,43013.0
2019-12-04 12:10:00,86.47,86.48,86.44,86.47,32308.0,82.1009,82.1104,82.0724,82.1009,32308.0
2019-12-04 12:15:00,86.47,86.48,86.38,86.42,138923.0,82.1009,82.1104,82.0155,82.0534,138923.0
2019-12-04 12:20:00,86.42,86.44,86.35,86.36,45806.0,82.0534,82.0724,81.987,81.9965,45806.0
2019-12-04 12:25:00,86.36,86.39,86.35,86.39,36849.0,81.9965,82.0249,81.987,82.0249,36849.0
2019-12-04 12:30:00,86.39,86.44,86.39,86.43,52820.0,82.0249,82.0724,82.0249,82.0629,52820.0
2019-12-04 12:35:00,86.43,86.44,86.4,86.41,22419.0,82.0629,82.0724,82.0344,82.0439,22419.0
2019-12-04 12:40:00,86.41,86.43,86.4,86.42,29201.0,82.0439,82.0629,82.0344,82.0534,29201.0
2019-12-04 12:45:00,86.42,86.5,86.4,86.5,80923.0,82.0534,82.1294,82.0344,82.1294,80923.0
2019-12-04 12:50:00,86.49,86.54,86.48,86.52,39309.0,82.1199,82.1674,82.1104,82.1484,39309.0
2019-12-04 12:55:00,86.53,86.54,86.51,86.53,20880.0,82.1579,82.1674,82.1389,82.1579,20880.0
2019-12-04 13:00:00,86.53,86.53,86.48,86.49,25691.0,82.1579,82.1579,82.1104,82.1199,25691.0
2019-12-04 13:05:00,86.48,86.5,86.46,86.49,24251.0,82.1104,82.1294,82.0914,82.1199,24251.0
2019-12-04 13:10:00,86.48,86.49,86.45,86.45,19702.0,82.1104,82.1199,82.0819,82.0819,19702.0
2019-12-04 13:15:00,86.45,86.45,86.39,86.41,37213.0,82.0819,82.0819,82.0249,82.0439,37213.0
2019-12-04 13:20:00,86.42,86.44,86.39,86.43,19856.0,82.0534,82.0724,82.0249,82.0629,19856.0
2019-12-04 13:25:00,86.44,86.45,86.42,86.44,21993.0,82.0724,82.0819,82.0534,82.0724,21993.0
2019-12-04 13:30:00,86.44,86.45,86.41,86.43,23844.0,82.0724,82.0819,82.0439,82.0629,23844.0
2019-12-04 13:35:00,86.43,86.45,86.42,86.45,26750.0,82.0629,82.0819,82.0534,82.0819,26750.0
2019-12-04 13:40:00,86.44,86.46,86.41,86.45,21925.0,82.0724,82.0914,82.0439,82.0819,21925.0
2019-12-04 13:45:00,86.45,86.47,86.43,86.46,23950.0,82.0819,82.1009,82.0629,82.0914,23950.0
2019-12-04 13:50:00,86.46,86.46,86.43,86.43,32569.0,82.0914,82.0914,82.0629,82.0629,32569.0
2019-12-04 13:55:00,86.44,86.46,86.42,86.46,28091.0,82.0724,82.0914,82.0534,82.0914,28091.0
2019-12-04 14:00:00,86.45,86.51,86.45,86.49,63790.0,82.0819,82.1389,82.0819,82.1199,63790.0
2019-12-04 14:05:00,86.5,86.56,86.49,86.53,43837.0,82.1294,82.1864,82.1199,82.1579,43837.0
2019-12-04 14:10:00,86.53,86.57,86.53,86.56,50915.0,82.1579,82.1959,82.1579,82.1864,50915.0
2019-12-04 14:15:00,86.56,86.57,86.53,86.56,59559.0,82.1864,82.1959,82.1579,82.1864,59559.0
2019-12-04 14:20:00,86.56,86.57,86.54,86.56,36206.0,82.1864,82.1959,82.1674,82.1864,36206.0
2019-12-04 14:25:00,86.56,86.61,86.55,86.61,34793.0,82.1864,82.2338,82.1769,82.2338,34793.0
2019-12-04 14:30:00,86.61,86.65,86.59,86.62,24974.0,82.2338,82.2718,82.2148,82.2433,24974.0
2019-12-04 14:35:00,86.63,86.65,86.61,86.62,18611.0,82.2528,82.2718,82.2338,82.2433,18611.0
2019-12-04 14:40:00,86.61,86.64,86.61,86.64,23874.0,82.2338,82.2623,82.2338,82.2623,23874.0
2019-12-04 14:45:00,86.64,86.65,86.62,86.63,34130.0,82.2623,82.2718,82.2433,82.2528,34130.0
2019-12-04 14:50:00,86.63,86.68,86.63,86.67,31527.0,82.2528,82.3003,82.2528,82.2908,31527.0
2019-12-04 14:55:00,86.67,86.69,86.65,86.65,24335.0,82.2908,82.3098,82.2718,82.2718,24335.0
2019-12-04 15:00:00,86.66,86.68,86.65,86.67,24903.0,82.2813,82.3003,82.2718,82.2908,24903.0
2019-12-04 15:05:00,86.67,86.68,86.61,86.62,26393.0,82.2908,82.3003,82.2338,82.2433,26393.0
2019-12-04 15:10:00,86.62,86.62,86.57,86.6,76330.0,82.2433,82.2433,82.1959,82.2243,76330.0
2019-12-04 15:15:00,86.61,86.62,86.58,86.6,92209.0,82.2338,82.2433,82.2053,82.2243,92209.0
2019-12-04 15:20:00,86.59,86.61,86.58,86.59,53906.0,82.2148,82.2338,82.2053,82.2148,53906.0
2019-12-04 15:25:00,86.59,86.6,86.55,86.56,47474.0,82.2148,82.2243,82.1769,82.1864,47474.0
2019-12-04 15:30:00,86.56,86.57,86.5,86.55,124424.0,82.1864,82.1959,82.1294,82.1769,124424.0
2019-12-04 15:35:00,86.55,86.58,86.51,86.55,83976.0,82.1769,82.2053,82.1389,82.1769,83976.0
2019-12-04 15:40:00,86.55,86.56,86.52,86.54,94894.0,82.1769,82.1864,82.1484,82.1674,94894.0
2019-12-04 15:45:00,86.54,86.57,86.49,86.56,118221.0,82.1674,82.1959,82.1199,82.1864,118221.0
2019-12-04 15:50:00,86.57,86.6,86.47,86.49,247244.0,82.1959,82.2243,82.1009,82.1199,247244.0
2019-12-04 15:55:00,86.49,86.52,86.44,86.47,650771.0,82.1199,82.1484,82.0724,82.1009,650771.0
2019-12-05 09:30:00,86.79,86.8,86.53,86.64,143300.0,82.4047,82.4142,82.1579,82.2623,143300.0
2019-12-05 09:35:00,86.64,86.75,86.61,86.71,95183.0,82.2623,82.3668,82.2338,82.3288,95183.0
2019-12-05 09:40:00,86.7,86.8,86.66,86.76,77040.0,82.3193,82.4142,82.2813,82.3763,77040.0
2019-12-05 09:45:00,86.77,86.87,86.77,86.79,73304.0,82.3857,82.4807,82.3857,82.4047,73304.0
2019-12-05 09:50:00,86.79,86.82,86.74,86.81,66397.0,82.4047,82.4332,82.3573,82.4237,66397.0
2019-12-05 09:55:00,86.8,86.83,86.7,86.74,69301.0,82.4142,82.4427,82.3193,82.3573,69301.0
2019-12-05 10:00:00,86.74,86.74,86.64,86.71,100971.0,82.3573,82.3573,82.2623,82.3288,100971.0
2019-12-05 10:05:00,86.7,86.7,86.44,86.49,138471.0,82.3193,82.3193,82.0724,82.1199,138471.0
2019-12-05 10:10:00,86.48,86.49,86.39,86.42,83320.0,82.1104,82.1199,82.0249,82.0534,83320.0
2019-12-05 10:15:00,86.42,86.58,86.4,86.55,105282.0,82.0534,82.2053,82.0344,82.1769,105282.0
2019-12-05 10:20:00,86.55,86.58,86.5,86.58,74080.0,82.1769,82.2053,82.1294,82.2053,74080.0
2019-12-05 10:25:00,86.58,86.59,86.5,86.58,58965.0,82.2053,82.2148,82.1294,82.2053,58965.0
2019-12-05 10:30:00,86.58,86.64,86.56,86.61,55976.0,82.2053,82.2623,82.1864,82.2338,55976.0
2019-12-05 10:35:00,86.6,86.63,86.56,86.56,66120.0,82.2243,82.2528,82.1864,82.1864,66120.0
2019-12-05 10:40:00,86.56,86.62,86.51,86.53,44179.0,82.1864,82.2433,82.1389,82.1579,44179.0
2019-12-05 10:45:00,86.53,86.59,86.53,86.59,74760.0,82.1579,82.2148,82.1579,82.2148,74760.0
2019-12-05 10:50:00,86.6,86.65,86.57,86.63,65520.0,82.2243,82.2718,82.1959,82.2528,65520.0
2019-12-05 10:55:00,86.63,86.67,86.58,86.65,87523.0,82.2528,82.2908,82.2053,82.2718,87523.0
2019-12-05 11:00:00,86.64,86.69,86.56,86.59,146122.0,82.2623,82.3098,82.1864,82.2148,146122.0
2019-12-05 11:05:00,86.59,86.67,86.56,86.66,48666.0,82.2148,82.2908,82.1864,82.2813,48666.0
2019-12-05 11:10:00,86.65,86.67,86.59,86.66,100165.0,82.2718,82.2908,82.2148,82.2813,100165.0
2019-12-05 11:15:00,86.67,86.73,86.65,86.73,75014.0,82.2908,82.3478,82.2718,82.3478,75014.0
2019-12-05 11:20:00,86.72,86.74,86.63,86.64,68184.0,82.3383,82.3573,82.2528,82.2623,68184.0
2019-12-05 11:25:00,86.63,86.7,86.61,86.69,81055.0,82.2528,82.3193,82.2338,82.3098,81055.0
2019-12-05 11:30:00,86.68,86.71,86.63,86.63,75164.0,82.3003,82.3288,82.2528,82.2528,75164.0
2019-12-05 11:35:00,86.62,86.63,86.56,86.62,145090.0,82.2433,82.2528,82.1864,82.2433,145090.0
2019-12-05 11:40:00,86.61,86.63,86.58,86.6,56194.0,82.2338,82.2528,82.2053,82.2243,56194.0
2019-12-05 11:45:00,86.6,86.63,86.56,86.62,147799.0,82.2243,82.2528,82.1864,82.2433,147799.0
2019-12-05 11:50:00,86.63,86.64,86.6,86.63,84628.0,82.2528,82.2623,82.2243,82.2528,84628.0
2019-12-05 11:55:00,86.63,86.65,86.6,86.62,52637.0,82.2528,82.2718,82.2243,82.2433,52637.0
2019-12-05 12:00:00,86.61,86.64,86.59,86.6,33237.0,82.2338,82.2623,82.2148,82.2243,33237.0
2019-12-05 12:05:00,86.59,86.62,86.59,86.6,24905.0,82.2148,82.2433,82.2148,82.2243,24905.0
2019-12-05 12:10:00,86.6,86.62,86.58,86.59,26145.0,82.2243,82.2433,82.2053,82.2148,26145.0
2019-12-05 12:15:00,86.59,86.61,86.58,86.59,17211.0,82.2148,82.2338,82.2053,82.2148,17211.0
2019-12-05 12:20:00,86.6,86.61,86.57,86.57,16820.0,82.2243,82.2338,82.1959,82.1959,16820.0
2019-12-05 12:25:00,86.57,86.59,86.56,86.58,23921.0,82.1959,82.2148,82.1864,82.2053,23921.0
2019-12-05 12:30:00,86.58,86.58,86.51,86.54,27887.0,82.2053,82.2053,82.1389,82.1674,27887.0
2019-12-05 12:35:00,86.54,86.59,86.52,86.58,40925.0,82.1674,82.2148,82.1484,82.2053,40925.0
2019-12-05 12:40:00,86.57,86.59,86.55,86.56,26135.0,82.1959,82.2148,82.1769,82.1864,26135.0
2019-12-05 12:45:00,86.57,86.58,86.52,86.55,28341.0,82.1959,82.2053,82.1484,82.1769,28341.0
2019-12-05 12:50:00,86.56,86.58,86.54,86.56,96615.0,82.1864,82.2053,82.1674,82.1864,96615.0
2019-12-05 12:55:00,86.56,86.59,86.55,86.56,94349.0,82.1864,82.2148,82.1769,82.1864,94349.0
2019-12-05 13:00:00,86.56,86.58,86.56,86.56,33794.0,82.1864,82.2053,82.1864,82.1864,33794.0
2019-12-05 13:05:00,86.56,86.59,86.56,86.58,37936.0,82.1864,82.2148,82.1864,82.2053,37936.0
2019-12-05 13:10:00,86.58,86.63,86.58,86.62,34699.0,82.2053,82.2528,82.2053,82.2433,34699.0
2019-12-05 13:15:00,86.62,86.64,86.6,86.62,21110.0,82.2433,82.2623,82.2243,82.2433,21110.0
2019-12-05 13:20:00,86.62,86.63,86.61,86.61,24508.0,82.2433,82.2528,82.2338,82.2338,24508.0
2019-12-05 13:25:00,86.61,86.63,86.6,86.63,28998.0,82.2338,82.2528,82.2243,82.2528,28998.0
2019-12-05 13:30:00,86.62,86.68,86.59,86.59,95488.0,82.2433,82.3003,82.2148,82.2148,95488.0
2019-12-05 13:35:00,86.6,86.68,86.6,86.67,34103.0,82.2243,82.3003,82.2243,82.2908,34103.0
2019-12-05 13:40:00,86.67,86.71,86.64,86.71,32558.0,82.2908,82.3288,82.2623,82.3288,32558.0
2019-12-05 13:45:00,86.7,86.71,86.68,86.7,15343.0,82.3193,82.3288,82.3003,82.3193,15343.0
2019-12-05 13:50:00,86.69,86.7,86.66,86.69,55613.0,82.3098,82.3193,82.2813,82.3098,55613.0
2019-12-05 13:55:00,86.69,86.7,86.68,86.69,104506.0,82.3098,82.3193,82.3003,82.3098,104506.0
2019-12-05 14:00:00,86.68,86.71,86.67,86.69,40877.0,82.3003,82.3288,82.2908,82.3098,40877.0
2019-12-05 14:05:00,86.69,86.71,86.68,86.71,37214.0,82.3098,82.3288,82.3003,82.3288,37214.0
2019-12-05 14:10:00,86.71,86.79,86.7,86.78,70074.0,82.3288,82.4047,82.3193,82.3952,70074.0
2019-12-05 14:15:00,86.77,86.79,86.74,86.76,83824.0,82.3857,82.4047,82.3573,82.3763,83824.0
2019-12-05 14:20:00,86.77,86.78,86.75,86.78,25362.0,82.3857,82.3952,82.3668,82.3952,25362.0
2019-12-05 14:25:00,86.78,86.81,86.77,86.79,81521.0,82.3952,82.4237,82.3857,82.4047,81521.0
2019-12-05 14:30:00,86.79,86.82,86.79,86.81,95930.0,82.4047,82.4332,82.4047,82.4237,95930.0
2019-12-05 14:35:00,86.81,86.86,86.81,86.84,88734.0,82.4237,82.4712,82.4237,82.4522,88734.0
2019-12-05 14:40:00,86.85,86.86,86.82,86.85,34180.0,82.4617,82.4712,82.4332,82.4617,34180.0
2019-12-05 14:45:00,86.85,86.85,86.8,86.81,51772.0,82.4617,82.4617,82.4142,82.4237,51772.0
2019-12-05 14:50:00,86.82,86.86,86.81,86.84,63633.0,82.4332,82.4712,82.4237,82.4522,63633.0
2019-12-05 14:55:00,86.84,86.85,86.53,86.71,856823.0,82.4522,82.4617,82.1579,82.3288,856823.0
2019-12-05 15:00:00,86.72,86.79,86.68,86.77,184378.0,82.3383,82.4047,82.3003,82.3857,184378.0
2019-12-05 15:05:00,86.77,86.79,86.72,86.74,55109.0,82.3857,82.4047,82.3383,82.3573,55109.0
2019-12-05 15:10:00,86.74,86.82,86.74,86.78,162593.0,82.3573,82.4332,82.3573,82.3952,162593.0
2019-12-05 15:15:00,86.78,86.79,86.76,86.79,32793.0,82.3952,82.4047,82.3763,82.4047,32793.0
2019-12-05 15:20:00,86.79,86.8,86.76,86.79,60947.0,82.4047,82.4142,82.3763,82.4047,60947.0
2019-12-05 15:25:00,86.79,86.82,86.76,86.82,60980.0,82.4047,82.4332,82.3763,82.4332,60980.0
2019-12-05 15:30:00,86.82,86.84,86.8,86.82,73092.0,82.4332,82.4522,82.4142,82.4332,73092.0
2019-12-05 15:35:00,86.82,86.84,86.79,86.84,54604.0,82.4332,82.4522,82.4047,82.4522,54604.0
2019-12-05 15:40:00,86.84,86.86,86.83,86.85,55550.0,82.4522,82.4712,82.4427,82.4617,55550.0
2019-12-05 15:45:00,86.85,86.87,86.8,86.8,129771.0,82.4617,82.4807,82.4142,82.4142,129771.0
2019-12-05 15:50:00,86.81,86.83,86.77,86.78,184974.0,82.4237,82.4427,82.3857,82.3952,184974.0
2019-12-05 15:55:00,86.78,86.82,86.74,86.81,528232.0,82.3952,82.4332,82.3573,82.4237,528232.0
2019-12-06 09:30:00,87.44,87.54,87.4,87.43,237639.0,83.0219,83.1168,82.9839,83.0124,237639.0
2019-12-06 09:35:00,87.44,87.52,87.39,87.43,164458.0,83.0219,83.0979,82.9744,83.0124,164458.0
2019-12-06 09:40:00,87.43,87.54,87.43,87.49,66597.0,83.0124,83.1168,83.0124,83.0694,66597.0
2019-12-06 09:45:00,87.5,87.59,87.5,87.55,137553.0,83.0789,83.1643,83.0789,83.1263,137553.0
2019-12-06 09:50:00,87.55,87.57,87.51,87.54,47427.0,83.1263,83.1453,83.0884,83.1168,47427.0
2019-12-06 09:55:00,87.53,87.58,87.52,87.57,51675.0,83.1073,83.1548,83.0979,83.1453,51675.0
2019-12-06 10:00:00,87.57,87.62,87.55,87.59,60595.0,83.1453,83.1928,83.1263,83.1643,60595.0
2019-12-06 10:05:00,87.58,87.59,87.51,87.55,31451.0,83.1548,83.1643,83.0884,83.1263,31451.0
2019-12-06 10:10:00,87.55,87.58,87.53,87.56,47775.0,83.1263,83.1548,83.1073,83.1358,47775.0
2019-12-06 10:15:00,87.56,87.57,87.43,87.52,647483.0,83.1358,83.1453,83.0124,83.0979,647483.0
2019-12-06 10:20:00,87.53,87.54,87.5,87.53,35665.0,83.1073,83.1168,83.0789,83.1073,35665.0
2019-12-06 10:25:00,87.52,87.55,87.51,87.54,17830.0,83.0979,83.1263,83.0884,83.1168,17830.0
2019-12-06 10:30:00,87.54,87.6,87.53,87.59,34112.0,83.1168,83.1738,83.1073,83.1643,34112.0
2019-12-06 10:35:00,87.59,87.61,87.54,87.61,26049.0,83.1643,83.1833,83.1168,83.1833,26049.0
2019-12-06 10:40:00,87.63,87.66,87.61,87.64,111992.0,83.2023,83.2308,83.1833,83.2118,111992.0
2019-12-06 10:45:00,87.63,87.68,87.62,87.66,42294.0,83.2023,83.2498,83.1928,83.2308,42294.0
2019-12-06 10:50:00,87.67,87.7,87.65,87.67,35500.0,83.2403,83.2688,83.2213,83.2403,35500.0
2019-12-06 10:55:00,87.68,87.68,87.62,87.63,31047.0,83.2498,83.2498,83.1928,83.2023,31047.0
2019-12-06 11:00:00,87.63,87.68,87.62,87.67,63026.0,83.2023,83.2498,83.1928,83.2403,63026.0
2019-12-06 11:05:00,87.67,87.69,87.64,87.65,58073.0,83.2403,83.2593,83.2118,83.2213,58073.0
2019-12-06 11:10:00,87.66,87.69,87.63,87.66,45072.0,83.2308,83.2593,83.2023,83.2308,45072.0
2019-12-06 11:15:00,87.65,87.66,87.61,87.62,24574.0,83.2213,83.2308,83.1833,83.1928,24574.0
2019-12-06 11:20:00,87.63,87.67,87.62,87.66,26305.0,83.2023,83.2403,83.1928,83.2308,26305.0
2019-12-06 11:25:00,87.67,87.72,87.66,87.71,43049.0,83.2403,83.2877,83.2308,83.2783,43049.0
2019-12-06 11:30:00,87.71,87.73,87.68,87.72,52362.0,83.2783,83.2972,83.2498,83.2877,52362.0
2019-12-06 11:35:00,87.73,87.78,87.72,87.76,39281.0,83.2972,83.3447,83.2877,83.3257,39281.0
2019-12-06 11:40:00,87.75,87.76,87.73,87.75,25470.0,83.3162,83.3257,83.2972,83.3162,25470.0
2019-12-06 11:45:00,87.73,87.76,87.73,87.75,25140.0,83.2972,83.3257,83.2972,83.3162,25140.0
2019-12-06 11:50:00,87.74,87.77,87.72,87.72,23487.0,83.3067,83.3352,83.2877,83.2877,23487.0
2019-12-06 11:55:00,87.73,87.74,87.71,87.72,24026.0,83.2972,83.3067,83.2783,83.2877,24026.0
2019-12-06 12:00:00,87.71,87.73,87.69,87.7,73833.0,83.2783,83.2972,83.2593,83.2688,73833.0
2019-12-06 12:05:00,87.71,87.74,87.71,87.72,52145.0,83.2783,83.3067,83.2783,83.2877,52145.0
2019-12-06 12:10:00,87.71,87.74,87.71,87.73,13674.0,83.2783,83.3067,83.2783,83.2972,13674.0
2019-12-06 12:15:00,87.74,87.76,87.72,87.76,17794.0,83.3067,83.3257,83.2877,83.3257,17794.0
2019-12-06 12:20:00,87.75,87.75,87.72,87.75,14789.0,83.3162,83.3162,83.2877,83.3162,14789.0
2019-12-06 12:25:00,87.75,87.75,87.71,87.72,26032.0,83.3162,83.3162,83.2783,83.2877,26032.0
2019-12-06 12:30:00,87.72,87.73,87.68,87.7,41885.0,83.2877,83.2972,83.2498,83.2688,41885.0
2019-12-06 12:35:00,87.7,87.73,87.7,87.72,27803.0,83.2688,83.2972,83.2688,83.2877,27803.0
2019-12-06 12:40:00,87.72,87.74,87.71,87.73,25624.0,83.2877,83.3067,83.2783,83.2972,25624.0
2019-12-06 12:45:00,87.73,87.74,87.71,87.73,14022.0,83.2972,83.3067,83.2783,83.2972,14022.0
2019-12-06 12:50:00,87.74,87.74,87.68,87.71,30431.0,83.3067,83.3067,83.2498,83.2783,30431.0
2019-12-06 12:55:00,87.72,87.72,87.7,87.72,23468.0,83.2877,83.2877,83.2688,83.2877,23468.0
2019-12-06 13:00:00,87.72,87.73,87.71,87.71,54248.0,83.2877,83.2972,83.2783,83.2783,54248.0
2019-12-06 13:05:00,87.71,87.72,87.69,87.7,30402.0,83.2783,83.2877,83.2593,83.2688,30402.0
2019-12-06 13:10:00,87.7,87.74,87.7,87.72,33512.0,83.2688,83.3067,83.2688,83.2877,33512.0
2019-12-06 13:15:00,87.72,87.75,87.72,87.73,43361.0,83.2877,83.3162,83.2877,83.2972,43361.0
2019-12-06 13:20:00,87.74,87.74,87.7,87.7,22544.0,83.3067,83.3067,83.2688,83.2688,22544.0
2019-12-06 13:25:00,87.7,87.72,87.69,87.71,43632.0,83.2688,83.2877,83.2593,83.2783,43632.0
2019-12-06 13:30:00,87.72,87.72,87.7,87.7,26553.0,83.2877,83.2877,83.2688,83.2688,26553.0
2019-12-06 13:35:00,87.7,87.73,87.7,87.72,71358.0,83.2688,83.2972,83.2688,83.2877,71358.0
2019-12-06 13:40:00,87.73,87.74,87.72,87.73,25678.0,83.2972,83.3067,83.2877,83.2972,25678.0
2019-12-06 13:45:00,87.73,87.73,87.7,87.7,40038.0,83.2972,83.2972,83.2688,83.2688,40038.0
2019-12-06 13:50:00,87.7,87.72,87.69,87.7,32920.0,83.2688,83.2877,83.2593,83.2688,32920.0
2019-12-06 13:55:00,87.71,87.72,87.69,87.7,25010.0,83.2783,83.2877,83.2593,83.2688,25010.0
2019-12-06 14:00:00,87.7,87.74,87.69,87.73,31868.0,83.2688,83.3067,83.2593,83.2972,31868.0
2019-12-06 14:05:00,87.73,87.73,87.71,87.73,26326.0,83.2972,83.2972,83.2783,83.2972,26326.0
2019-12-06 14:10:00,87.73,87.73,87.68,87.7,168357.0,83.2972,83.2972,83.2498,83.2688,168357.0
2019-12-06 14:15:00,87.71,87.72,87.69,87.7,22634.0,83.2783,83.2877,83.2593,83.2688,22634.0
2019-12-06 14:20:00,87.7,87.75,87.7,87.75,33509.0,83.2688,83.3162,83.2688,83.3162,33509.0
2019-12-06 14:25:00,87.74,87.77,87.74,87.77,34215.0,83.3067,83.3352,83.3067,83.3352,34215.0
2019-12-06 14:30:00,87.76,87.77,87.73,87.74,33246.0,83.3257,83.3352,83.2972,83.3067,33246.0
2019-12-06 14:35:00,87.73,87.78,87.72,87.78,22184.0,83.2972,83.3447,83.2877,83.3447,22184.0
2019-12-06 14:40:00,87.78,87.78,87.74,87.75,23674.0,83.3447,83.3447,83.3067,83.3162,23674.0
2019-12-06 14:45:00,87.75,87.79,87.75,87.76,37171.0,83.3162,83.3542,83.3162,83.3257,37171.0
2019-12-06 14:50:00,87.77,87.78,87.75,87.77,56995.0,83.3352,83.3447,83.3162,83.3352,56995.0
2019-12-06 14:55:00,87.76,87.77,87.74,87.74,63260.0,83.3257,83.3352,83.3067,83.3067,63260.0
2019-12-06 15:00:00,87.75,87.75,87.72,87.75,61483.0,83.3162,83.3162,83.2877,83.3162,61483.0
2019-12-06 15:05:00,87.76,87.76,87.72,87.73,51486.0,83.3257,83.3257,83.2877,83.2972,51486.0
2019-12-06 15:10:00,87.72,87.73,87.68,87.7,60748.0,83.2877,83.2972,83.2498,83.2688,60748.0
2019-12-06 15:15:00,87.7,87.72,87.68,87.69,33513.0,83.2688,83.2877,83.2498,83.2593,33513.0
2019-12-06 15:20:00,87.69,87.71,87.67,87.71,75885.0,83.2593,83.2783,83.2403,83.2783,75885.0
2019-12-06 15:25:00,87.71,87.73,87.7,87.71,50759.0,83.2783,83.2972,83.2688,83.2783,50759.0
2019-12-06 15:30:00,87.72,87.77,87.7,87.76,137164.0,83.2877,83.3352,83.2688,83.3257,137164.0
2019-12-06 15:35:00,87.76,87.8,87.75,87.8,107727.0,83.3257,83.3637,83.3162,83.3637,107727.0
2019-12-06 15:40:00,87.8,87.84,87.79,87.83,361628.0,83.3637,83.4017,83.3542,83.3922,361628.0
2019-12-06 15:45:00,87.82,87.83,87.76,87.77,186128.0,83.3827,83.3922,83.3257,83.3352,186128.0
2019-12-06 15:50:00,87.77,87.8,87.7,87.73,526744.0,83.3352,83.3637,83.2688,83.2972,526744.0
2019-12-06 15:55:00,87.73,87.8,87.71,87.75,1792607.0,83.2972,83.3637,83.2783,83.3162,1792607.0
2019-12-09 09:30:00,87.61,87.77,87.57,87.72,110892.0,83.1833,83.3352,83.1453,83.2877,110892.0
2019-12-09 09:35:00,87.73,87.82,87.69,87.78,81617.0,83.2972,83.3827,83.2593,83.3447,81617.0
2019-12-09 09:40:00,87.78,87.86,87.78,87.82,66967.0,83.3447,83.4207,83.3447,83.3827,66967.0
2019-12-09 09:45:00,87.82,87.88,87.8,87.85,78215.0,83.3827,83.4397,83.3637,83.4112,78215.0
2019-12-09 09:50:00,87.85,87.89,87.83,87.87,50360.0,83.4112,83.4492,83.3922,83.4302,50360.0
2019-12-09 09:55:00,87.88,87.89,87.83,87.86,83197.0,83.4397,83.4492,83.3922,83.4207,83197.0
2019-12-09 10:00:00,87.86,87.88,87.84,87.84,64694.0,83.4207,83.4397,83.4017,83.4017,64694.0
2019-12-09 10:05:00,87.84,87.85,87.78,87.79,46497.0,83.4017,83.4112,83.3447,83.3542,46497.0
2019-12-09 10:10:00,87.79,87.81,87.76,87.8,50644.0,83.3542,83.3732,83.3257,83.3637,50644.0
2019-12-09 10:15:00,87.8,87.82,87.77,87.78,94186.0,83.3637,83.3827,83.3352,83.3447,94186.0
2019-12-09 10:20:00,87.78,87.79,87.73,87.75,59763.0,83.3447,83.3542,83.2972,83.3162,59763.0
2019-12-09 10:25:00,87.75,87.76,87.72,87.74,50401.0,83.3162,83.3257,83.2877,83.3067,50401.0
2019-12-09 10:30:00,87.74,87.77,87.72,87.74,39830.0,83.3067,83.3352,83.2877,83.3067,39830.0
2019-12-09 10:35:00,87.74,87.77,87.72,87.73,66607.0,83.3067,83.3352,83.2877,83.2972,66607.0
2019-12-09 10:40:00,87.73,87.74,87.66,87.67,40055.0,83.2972,83.3067,83.2308,83.2403,40055.0
2019-12-09 10:45:00,87.67,87.71,87.64,87.71,22160.0,83.2403,83.2783,83.2118,83.2783,22160.0
2019-12-09 10:50:00,87.7,87.7,87.67,87.7,23798.0,83.2688,83.2688,83.2403,83.2688,23798.0
2019-12-09 10:55:00,87.7,87.74,87.68,87.72,29387.0,83.2688,83.3067,83.2498,83.2877,29387.0
2019-12-09 11:00:00,87.72,87.73,87.66,87.68,49779.0,83.2877,83.2972,83.2308,83.2498,49779.0
2019-12-09 11:05:00,87.67,87.68,87.63,87.65,34655.0,83.2403,83.2498,83.2023,83.2213,34655.0
2019-12-09 11:10:00,87.65,87.65,87.58,87.59,52615.0,83.2213,83.2213,83.1548,83.1643,52615.0
2019-12-09 11:15:00,87.59,87.61,87.56,87.58,45028.0,83.1643,83.1833,83.1358,83.1548,45028.0
2019-12-09 11:20:00,87.58,87.58,87.52,87.52,32861.0,83.1548,83.1548,83.0979,83.0979,32861.0
2019-12-09 11:25:00,87.53,87.59,87.52,87.58,54094.0,83.1073,83.1643,83.0979,83.1548,54094.0
2019-12-09 11:30:00,87.58,87.59,87.53,87.55,39695.0,83.1548,83.1643,83.1073,83.1263,39695.0
2019-12-09 11:35:00,87.55,87.57,87.52,87.53,47110.0,83.1263,83.1453,83.0979,83.1073,47110.0
2019-12-09 11:40:00,87.53,87.55,87.52,87.52,51689.0,83.1073,83.1263,83.0979,83.0979,51689.0
2019-12-09 11:45:00,87.52,87.54,87.5,87.51,25070.0,83.0979,83.1168,83.0789,83.0884,25070.0
2019-12-09 11:50:00,87.52,87.53,87.47,87.48,44236.0,83.0979,83.1073,83.0504,83.0599,44236.0
2019-12-09 11:55:00,87.48,87.51,87.46,87.51,32655.0,83.0599,83.0884,83.0409,83.0884,32655.0
2019-12-09 12:00:00,87.5,87.55,87.5,87.53,61245.0,83.0789,83.1263,83.0789,83.1073,61245.0
2019-12-09 12:05:00,87.53,87.55,87.5,87.52,30818.0,83.1073,83.1263,83.0789,83.0979,30818.0
2019-12-09 12:10:00,87.52,87.55,87.52,87.54,14664.0,83.0979,83.1263,83.0979,83.1168,14664.0
2019-12-09 12:15:00,87.54,87.57,87.52,87.53,22456.0,83.1168,83.1453,83.0979,83.1073,22456.0
2019-12-09 12:20:00,87.53,87.53,87.43,87.45,31559.0,83.1073,83.1073,83.0124,83.0314,31559.0
2019-12-09 12:25:00,87.45,87.47,87.44,87.45,16281.0,83.0314,83.0504,83.0219,83.0314,16281.0
2019-12-09 12:30:00,87.45,87.47,87.43,87.46,25209.0,83.0314,83.0504,83.0124,83.0409,25209.0
2019-12-09 12:35:00,87.46,87.49,87.46,87.48,16129.0,83.0409,83.0694,83.0409,83.0599,16129.0
2019-12-09 12:40:00,87.48,87.5,87.46,87.46,24929.0,83.0599,83.0789,83.0409,83.0409,24929.0
2019-12-09 12:45:00,87.46,87.47,87.41,87.42,33436.0,83.0409,83.0504,82.9934,83.0029,33436.0
2019-12-09 12:50:00,87.42,87.44,87.42,87.43,36632.0,83.0029,83.0219,83.0029,83.0124,36632.0
2019-12-09 12:55:00,87.43,87.51,87.43,87.51,23833.0,83.0124,83.0884,83.0124,83.0884,23833.0
2019-12-09 13:00:00,87.52,87.53,87.49,87.52,17315.0,83.0979,83.1073,83.0694,83.0979,17315.0
2019-12-09 13:05:00,87.53,87.54,87.51,87.53,29105.0,83.1073,83.1168,83.0884,83.1073,29105.0
2019-12-09 13:10:00,87.53,87.54,87.52,87.53,10850.0,83.1073,83.1168,83.0979,83.1073,10850.0
2019-12-09 13:15:00,87.54,87.55,87.52,87.52,23228.0,83.1168,83.1263,83.0979,83.0979,23228.0
2019-12-09 13:20:00,87.52,87.53,87.49,87.52,23635.0,83.0979,83.1073,83.0694,83.0979,23635.0
2019-12-09 13:25:00,87.52,87.54,87.5,87.54,34976.0,83.0979,83.1168,83.0789,83.1168,34976.0
2019-12-09 13:30:00,87.53,87.53,87.49,87.5,23659.0,83.1073,83.1073,83.0694,83.0789,23659.0
2019-12-09 13:35:00,87.5,87.56,87.49,87.55,21371.0,83.0789,83.1358,83.0694,83.1263,21371.0
2019-12-09 13:40:00,87.56,87.6,87.55,87.59,25094.0,83.1358,83.1738,83.1263,83.1643,25094.0
2019-12-09 13:45:00,87.59,87.59,87.55,87.58,31654.0,83.1643,83.1643,83.1263,83.1548,31654.0
2019-12-09 13:50:00,87.58,87.59,87.55,87.57,27554.0,83.1548,83.1643,83.1263,83.1453,27554.0
2019-12-09 13:55:00,87.58,87.58,87.52,87.54,34959.0,83.1548,83.1548,83.0979,83.1168,34959.0
2019-12-09 14:00:00,87.55,87.56,87.46,87.47,38080.0,83.1263,83.1358,83.0409,83.0504,38080.0
2019-12-09 14:05:00,87.48,87.48,87.37,87.41,70809.0,83.0599,83.0599,82.9554,82.9934,70809.0
2019-12-09 14:10:00,87.4,87.41,87.36,87.39,32964.0,82.9839,82.9934,82.9459,82.9744,32964.0
2019-12-09 14:15:00,87.4,87.44,87.39,87.39,30908.0,82.9839,83.0219,82.9744,82.9744,30908.0
2019-12-09 14:20:00,87.4,87.43,87.39,87.41,31592.0,82.9839,83.0124,82.9744,82.9934,31592.0
2019-12-09 14:25:00,87.41,87.46,87.41,87.44,26216.0,82.9934,83.0409,82.9934,83.0219,26216.0
2019-12-09 14:30:00,87.45,87.49,87.42,87.48,50540.0,83.0314,83.0694,83.0029,83.0599,50540.0
2019-12-09 14:35:00,87.47,87.5,87.46,87.48,15724.0,83.0504,83.0789,83.0409,83.0599,15724.0
2019-12-09 14:40:00,87.48,87.48,87.44,87.45,20204.0,83.0599,83.0599,83.0219,83.0314,20204.0
2019-12-09 14:45:00,87.45,87.47,87.44,87.44,182258.0,83.0314,83.0504,83.0219,83.0219,182258.0
2019-12-09 14:50:00,87.44,87.46,87.43,87.45,178770.0,83.0219,83.0409,83.0124,83.0314,178770.0
2019-12-09 14:55:00,87.45,87.46,87.43,87.44,36769.0,83.0314,83.0409,83.0124,83.0219,36769.0
2019-12-09 15:00:00,87.44,87.45,87.43,87.44,16243.0,83.0219,83.0314,83.0124,83.0219,16243.0
2019-12-09 15:05:00,87.44,87.45,87.41,87.45,29594.0,83.0219,83.0314,82.9934,83.0314,29594.0
2019-12-09 15:10:00,87.45,87.46,87.4,87.46,35174.0,83.0314,83.0409,82.9839,83.0409,35174.0
2019-12-09 15:15:00,87.46,87.51,87.45,87.48,57503.0,83.0409,83.0884,83.0314,83.0599,57503.0
2019-12-09 15:20:00,87.48,87.51,87.47,87.5,46802.0,83.0599,83.0884,83.0504,83.0789,46802.0
2019-12-09 15:25:00,87.5,87.52,87.48,87.5,42861.0,83.0789,83.0979,83.0599,83.0789,42861.0
2019-12-09 15:30:00,87.5,87.5,87.42,87.44,68814.0,83.0789,83.0789,83.0029,83.0219,68814.0
2019-12-09 15:35:00,87.43,87.45,87.37,87.38,162712.0,83.0124,83.0314,82.9554,82.9649,162712.0
2019-12-09 15:40:00,87.39,87.43,87.38,87.42,92839.0,82.9744,83.0124,82.9649,83.0029,92839.0
2019-12-09 15:45:00,87.42,87.42,87.38,87.42,123600.0,83.0029,83.0029,82.9649,83.0029,123600.0
2019-12-09 15:50:00,87.41,87.42,87.36,87.39,237620.0,82.9934,83.0029,82.9459,82.9744,237620.0
2019-12-09 15:55:00,87.39,87.39,87.3,87.32,852547.0,82.9744,82.9744,82.889,82.908,852547.0
2019-12-10 09:30:00,87.44,87.45,87.32,87.4,119071.0,83.0219,83.0314,82.908,82.9839,119071.0
2019-12-10 09:35:00,87.41,87.41,87.15,87.27,195122.0,82.9934,82.9934,82.7465,82.8605,195122.0
2019-12-10 09:40:00,87.27,87.37,87.21,87.37,70994.0,82.8605,82.9554,82.8035,82.9554,70994.0
2019-12-10 09:45:00,87.37,87.46,87.33,87.41,96657.0,82.9554,83.0409,82.9175,82.9934,96657.0
2019-12-10 09:50:00,87.39,87.44,87.34,87.44,38736.0,82.9744,83.0219,82.9269,83.0219,38736.0
2019-12-10 09:55:00,87.45,87.46,87.32,87.38,46950.0,83.0314,83.0409,82.908,82.9649,46950.0
2019-12-10 10:00:00,87.39,87.46,87.38,87.43,36083.0,82.9744,83.0409,82.9649,83.0124,36083.0
2019-12-10 10:05:00,87.43,87.5,87.42,87.5,53136.0,83.0124,83.0789,83.0029,83.0789,53136.0
2019-12-10 10:10:00,87.5,87.58,87.46,87.55,70105.0,83.0789,83.1548,83.0409,83.1263,70105.0
2019-12-10 10:15:00,87.56,87.59,87.51,87.57,57415.0,83.1358,83.1643,83.0884,83.1453,57415.0
2019-12-10 10:20:00,87.58,87.71,87.55,87.69,94964.0,83.1548,83.2783,83.1263,83.2593,94964.0
2019-12-10 10:25:00,87.7,87.78,87.68,87.78,132946.0,83.2688,83.3447,83.2498,83.3447,132946.0
2019-12-10 10:30:00,87.77,87.78,87.7,87.71,56355.0,83.3352,83.3447,83.2688,83.2783,56355.0
2019-12-10 10:35:00,87.71,87.75,87.7,87.75,29886.0,83.2783,83.3162,83.2688,83.3162,29886.0
2019-12-10 10:40:00,87.74,87.77,87.7,87.7,28160.0,83.3067,83.3352,83.2688,83.2688,28160.0
2019-12-10 10:45:00,87.7,87.73,87.66,87.66,39307.0,83.2688,83.2972,83.2308,83.2308,39307.0
2019-12-10 10:50:00,87.66,87.67,87.63,87.65,35613.0,83.2308,83.2403,83.2023,83.2213,35613.0
2019-12-10 10:55:00,87.65,87.77,87.64,87.75,116572.0,83.2213,83.3352,83.2118,83.3162,116572.0
2019-12-10 11:00:00,87.75,87.83,87.49,87.59,299508.0,83.3162,83.3922,83.0694,83.1643,299508.0
2019-12-10 11:05:00,87.59,87.76,87.58,87.71,78617.0,83.1643,83.3257,83.1548,83.2783,78617.0
2019-12-10 11:10:00,87.71,87.75,87.63,87.66,56857.0,83.2783,83.3162,83.2023,83.2308,56857.0
2019-12-10 11:15:00,87.66,87.71,87.61,87.63,70214.0,83.2308,83.2783,83.1833,83.2023,70214.0
2019-12-10 11:20:00,87.63,87.65,87.6,87.63,30278.0,83.2023,83.2213,83.1738,83.2023,30278.0
2019-12-10 11:25:00,87.63,87.69,87.61,87.67,26475.0,83.2023,83.2593,83.1833,83.2403,26475.0
2019-12-10 11:30:00,87.68,87.71,87.61,87.66,36890.0,83.2498,83.2783,83.1833,83.2308,36890.0
2019-12-10 11:35:00,87.65,87.67,87.61,87.64,22284.0,83.2213,83.2403,83.1833,83.2118,22284.0
2019-12-10 11:40:00,87.64,87.7,87.63,87.68,49933.0,83.2118,83.2688,83.2023,83.2498,49933.0
2019-12-10 11:45:00,87.69,87.72,87.65,87.67,41738.0,83.2593,83.2877,83.2213,83.2403,41738.0
2019-12-10 11:50:00,87.67,87.69,87.65,87.69,20284.0,83.2403,83.2593,83.2213,83.2593,20284.0
2019-12-10 11:55:00,87.68,87.69,87.61,87.65,22876.0,83.2498,83.2593,83.1833,83.2213,22876.0
2019-12-10 12:00:00,87.65,87.65,87.58,87.6,27655.0,83.2213,83.2213,83.1548,83.1738,27655.0
2019-12-10 12:05:00,87.6,87.62,87.56,87.59,38169.0,83.1738,83.1928,83.1358,83.1643,38169.0
2019-12-10 12:10:00,87.58,87.6,87.56,87.56,10601.0,83.1548,83.1738,83.1358,83.1358,10601.0
2019-12-10 12:15:00,87.55,87.59,87.53,87.59,45349.0,83.1263,83.1643,83.1073,83.1643,45349.0
2019-12-10 12:20:00,87.6,87.6,87.52,87.53,44621.0,83.1738,83.1738,83.0979,83.1073,44621.0
2019-12-10 12:25:00,87.54,87.54,87.47,87.51,96714.0,83.1168,83.1168,83.0504,83.0884,96714.0
2019-12-10 12:30:00,87.51,87.55,87.51,87.55,20122.0,83.0884,83.1263,83.0884,83.1263,20122.0
2019-12-10 12:35:00,87.54,87.55,87.52,87.53,14408.0,83.1168,83.1263,83.0979,83.1073,14408.0
2019-12-10 12:40:00,87.53,87.53,87.5,87.51,13253.0,83.1073,83.1073,83.0789,83.0884,13253.0
2019-12-10 12:45:00,87.5,87.53,87.5,87.51,30211.0,83.0789,83.1073,83.0789,83.0884,30211.0
2019-12-10 12:50:00,87.51,87.52,87.46,87.5,38924.0,83.0884,83.0979,83.0409,83.0789,38924.0
2019-12-10 12:55:00,87.49,87.6,87.48,87.59,113682.0,83.0694,83.1738,83.0599,83.1643,113682.0
2019-12-10 13:00:00,87.59,87.66,87.59,87.64,27985.0,83.1643,83.2308,83.1643,83.2118,27985.0
2019-12-10 13:05:00,87.64,87.66,87.62,87.64,135313.0,83.2118,83.2308,83.1928,83.2118,135313.0
2019-12-10 13:10:00,87.64,87.67,87.61,87.63,35715.0,83.2118,83.2403,83.1833,83.2023,35715.0
2019-12-10 13:15:00,87.63,87.65,87.62,87.64,11597.0,83.2023,83.2213,83.1928,83.2118,11597.0
2019-12-10 13:20:00,87.65,87.65,87.59,87.62,26529.0,83.2213,83.2213,83.1643,83.1928,26529.0
2019-12-10 13:25:00,87.62,87.62,87.57,87.6,19856.0,83.1928,83.1928,83.1453,83.1738,19856.0
2019-12-10 13:30:00,87.59,87.61,87.58,87.6,18585.0,83.1643,83.1833,83.1548,83.1738,18585.0
2019-12-10 13:35:00,87.61,87.62,87.59,87.62,33223.0,83.1833,83.1928,83.1643,83.1928,33223.0
2019-12-10 13:40:00,87.62,87.62,87.59,87.61,40035.0,83.1928,83.1928,83.1643,83.1833,40035.0
2019-12-10 13:45:00,87.61,87.61,87.58,87.6,17134.0,83.1833,83.1833,83.1548,83.1738,17134.0
2019-12-10 13:50:00,87.59,87.59,87.54,87.55,28111.0,83.1643,83.1643,83.1168,83.1263,28111.0
2019-12-10 13:55:00,87.55,87.56,87.54,87.54,23385.0,83.1263,83.1358,83.1168,83.1168,23385.0
2019-12-10 14:00:00,87.55,87.56,87.52,87.54,72642.0,83.1263,83.1358,83.0979,83.1168,72642.0
2019-12-10 14:05:00,87.54,87.6,87.53,87.57,30684.0,83.1168,83.1738,83.1073,83.1453,30684.0
2019-12-10 14:10:00,87.57,87.6,87.57,87.59,39844.0,83.1453,83.1738,83.1453,83.1643,39844.0
2019-12-10 14:15:00,87.59,87.6,87.55,87.58,28174.0,83.1643,83.1738,83.1263,83.1548,28174.0
2019-12-10 14:20:00,87.59,87.59,87.56,87.56,20606.0,83.1643,83.1643,83.1358,83.1358,20606.0
2019-12-10 14:25:00,87.56,87.58,87.53,87.53,24604.0,83.1358,83.1548,83.1073,83.1073,24604.0
2019-12-10 14:30:00,87.53,87.59,87.53,87.57,37699.0,83.1073,83.1643,83.1073,83.1453,37699.0
2019-12-10 14:35:00,87.56,87.56,87.51,87.52,40597.0,83.1358,83.1358,83.0884,83.0979,40597.0
2019-12-10 14:40:00,87.52,87.55,87.5,87.54,24665.0,83.0979,83.1263,83.0789,83.1168,24665.0
2019-12-10 14:45:00,87.55,87.56,87.51,87.54,32338.0,83.1263,83.1358,83.0884,83.1168,32338.0
2019-12-10 14:50:00,87.55,87.58,87.54,87.56,23938.0,83.1263,83.1548,83.1168,83.1358,23938.0
2019-12-10 14:55:00,87.55,87.58,87.55,87.57,32589.0,83.1263,83.1548,83.1263,83.1453,32589.0
2019-12-10 15:00:00,87.56,87.59,87.55,87.55,30320.0,83.1358,83.1643,83.1263,83.1263,30320.0
2019-12-10 15:05:00,87.55,87.56,87.52,87.54,38773.0,83.1263,83.1358,83.0979,83.1168,38773.0
2019-12-10 15:10:00,87.53,87.61,87.52,87.58,75143.0,83.1073,83.1833,83.0979,83.1548,75143.0
2019-12-10 15:15:00,87.58,87.58,87.48,87.51,81770.0,83.1548,83.1548,83.0599,83.0884,81770.0
2019-12-10 15:20:00,87.52,87.52,87.45,87.46,42836.0,83.0979,83.0979,83.0314,83.0409,42836.0
2019-12-10 15:25:00,87.45,87.47,87.43,87.45,41907.0,83.0314,83.0504,83.0124,83.0314,41907.0
2019-12-10 15:30:00,87.44,87.46,87.21,87.22,210189.0,83.0219,83.0409,82.8035,82.813,210189.0
2019-12-10 15:35:00,87.21,87.29,87.2,87.24,229673.0,82.8035,82.8795,82.794,82.832,229673.0
2019-12-10 15:40:00,87.24,87.3,87.23,87.27,133566.0,82.832,82.889,82.8225,82.8605,133566.0
2019-12-10 15:45:00,87.27,87.3,87.23,87.29,138177.0,82.8605,82.889,82.8225,82.8795,138177.0
2019-12-10 15:50:00,87.29,87.29,87.22,87.25,481456.0,82.8795,82.8795,82.813,82.8415,481456.0
2019-12-10 15:55:00,87.25,87.37,87.24,87.37,444079.0,82.8415,82.9554,82.832,82.9554,444079.0
2019-12-11 09:30:00,87.6,87.6,87.48,87.53,141641.0,83.1738,83.1738,83.0599,83.1073,141641.0
2019-12-11 09:35:00,87.54,87.55,87.45,87.49,56157.0,83.1168,83.1263,83.0314,83.0694,56157.0
2019-12-11 09:40:00,87.48,87.49,87.42,87.47,73670.0,83.0599,83.0694,83.0029,83.0504,73670.0
2019-12-11 09:45:00,87.47,87.51,87.46,87.5,30019.0,83.0504,83.0884,83.0409,83.0789,30019.0
2019-12-11 09:50:00,87.51,87.58,87.5,87.57,46731.0,83.0884,83.1548,83.0789,83.1453,46731.0
2019-12-11 09:55:00,87.58,87.71,87.57,87.71,59455.0,83.1548,83.2783,83.1453,83.2783,59455.0
2019-12-11 10:00:00,87.7,87.76,87.68,87.74,26556.0,83.2688,83.3257,83.2498,83.3067,26556.0
2019-12-11 10:05:00,87.75,87.77,87.71,87.72,87050.0,83.3162,83.3352,83.2783,83.2877,87050.0
2019-12-11 10:10:00,87.72,87.77,87.71,87.72,39625.0,83.2877,83.3352,83.2783,83.2877,39625.0
2019-12-11 10:15:00,87.73,87.76,87.72,87.74,49300.0,83.2972,83.3257,83.2877,83.3067,49300.0
2019-12-11 10:20:00,87.74,87.75,87.71,87.75,40204.0,83.3067,83.3162,83.2783,83.3162,40204.0
2019-12-11 10:25:00,87.74,87.77,87.71,87.72,61248.0,83.3067,83.3352,83.2783,83.2877,61248.0
2019-12-11 10:30:00,87.72,87.72,87.67,87.69,46127.0,83.2877,83.2877,83.2403,83.2593,46127.0
2019-12-11 10:35:00,87.69,87.7,87.67,87.69,70049.0,83.2593,83.2688,83.2403,83.2593,70049.0
2019-12-11 10:40:00,87.68,87.76,87.68,87.7,38260.0,83.2498,83.3257,83.2498,83.2688,38260.0
2019-12-11 10:45:00,87.7,87.74,87.69,87.7,36368.0,83.2688,83.3067,83.2593,83.2688,36368.0
2019-12-11 10:50:00,87.69,87.71,87.63,87.66,49109.0,83.2593,83.2783,83.2023,83.2308,49109.0
2019-12-11 10:55:00,87.64,87.66,87.6,87.62,47191.0,83.2118,83.2308,83.1738,83.1928,47191.0
2019-12-11 11:00:00,87.62,87.64,87.53,87.58,56735.0,83.1928,83.2118,83.1073,83.1548,56735.0
2019-12-11 11:05:00,87.57,87.62,87.56,87.62,35935.0,83.1453,83.1928,83.1358,83.1928,35935.0
2019-12-11 11:10:00,87.62,87.67,87.61,87.65,37491.0,83.1928,83.2403,83.1833,83.2213,37491.0
2019-12-11 11:15:00,87.65,87.7,87.65,87.68,81508.0,83.2213,83.2688,83.2213,83.2498,81508.0
2019-12-11 11:20:00,87.68,87.71,87.66,87.7,43518.0,83.2498,83.2783,83.2308,83.2688,43518.0
2019-12-11 11:25:00,87.7,87.71,87.68,87.7,31596.0,83.2688,83.2783,83.2498,83.2688,31596.0
2019-12-11 11:30:00,87.7,87.73,87.7,87.7,28153.0,83.2688,83.2972,83.2688,83.2688,28153.0
2019-12-11 11:35:00,87.7,87.74,87.68,87.73,32431.0,83.2688,83.3067,83.2498,83.2972,32431.0
2019-12-11 11:40:00,87.74,87.76,87.73,87.75,29507.0,83.3067,83.3257,83.2972,83.3162,29507.0
2019-12-11 11:45:00,87.74,87.75,87.71,87.72,21973.0,83.3067,83.3162,83.2783,83.2877,21973.0
2019-12-11 11:50:00,87.72,87.73,87.7,87.72,26337.0,83.2877,83.2972,83.2688,83.2877,26337.0
2019-12-11 11:55:00,87.71,87.72,87.59,87.6,25199.0,83.2783,83.2877,83.1643,83.1738,25199.0
2019-12-11 12:00:00,87.6,87.63,87.58,87.63,19590.0,83.1738,83.2023,83.1548,83.2023,19590.0
2019-12-11 12:05:00,87.62,87.63,87.6,87.62,26746.0,83.1928,83.2023,83.1738,83.1928,26746.0
2019-12-11 12:10:00,87.62,87.62,87.57,87.58,29085.0,83.1928,83.1928,83.1453,83.1548,29085.0
2019-12-11 12:15:00,87.58,87.64,87.58,87.63,39546.0,83.1548,83.2118,83.1548,83.2023,39546.0
2019-12-11 12:20:00,87.62,87.63,87.6,87.6,14583.0,83.1928,83.2023,83.1738,83.1738,14583.0
2019-12-11 12:25:00,87.59,87.62,87.59,87.59,14323.0,83.1643,83.1928,83.1643,83.1643,14323.0
2019-12-11 12:30:00,87.59,87.61,87.56,87.6,38318.0,83.1643,83.1833,83.1358,83.1738,38318.0
2019-12-11 12:35:00,87.6,87.6,87.55,87.56,39822.0,83.1738,83.1738,83.1263,83.1358,39822.0
2019-12-11 12:40:00,87.55,87.57,87.53,87.54,25274.0,83.1263,83.1453,83.1073,83.1168,25274.0
2019-12-11 12:45:00,87.54,87.59,87.53,87.57,33549.0,83.1168,83.1643,83.1073,83.1453,33549.0
2019-12-11 12:50:00,87.57,87.59,87.55,87.56,18457.0,83.1453,83.1643,83.1263,83.1358,18457.0
2019-12-11 12:55:00,87.56,87.62,87.56,87.62,16353.0,83.1358,83.1928,83.1358,83.1928,16353.0
2019-12-11 13:00:00,87.61,87.64,87.6,87.61,37923.0,83.1833,83.2118,83.1738,83.1833,37923.0
2019-12-11 13:05:00,87.61,87.62,87.59,87.6,15786.0,83.1833,83.1928,83.1643,83.1738,15786.0
2019-12-11 13:10:00,87.59,87.62,87.58,87.62,11660.0,83.1643,83.1928,83.1548,83.1928,11660.0
2019-12-11 13:15:00,87.62,87.64,87.62,87.64,12744.0,83.1928,83.2118,83.1928,83.2118,12744.0
2019-12-11 13:20:00,87.64,87.64,87.6,87.63,17832.0,83.2118,83.2118,83.1738,83.2023,17832.0
2019-12-11 13:25:00,87.63,87.68,87.63,87.67,21443.0,83.2023,83.2498,83.2023,83.2403,21443.0
2019-12-11 13:30:00,87.67,87.69,87.66,87.67,25522.0,83.2403,83.2593,83.2308,83.2403,25522.0
2019-12-11 13:35:00,87.68,87.68,87.63,87.63,49705.0,83.2498,83.2498,83.2023,83.2023,49705.0
2019-12-11 13:40:00,87.63,87.66,87.62,87.66,11703.0,83.2023,83.2308,83.1928,83.2308,11703.0
2019-12-11 13:45:00,87.65,87.68,87.64,87.68,14556.0,83.2213,83.2498,83.2118,83.2498,14556.0
2019-12-11 13:50:00,87.68,87.69,87.67,87.67,17507.0,83.2498,83.2593,83.2403,83.2403,17507.0
2019-12-11 13:55:00,87.67,87.69,87.65,87.67,46616.0,83.2403,83.2593,83.2213,83.2403,46616.0
2019-12-11 14:00:00,87.67,87.77,87.61,87.77,88744.0,83.2403,83.3352,83.1833,83.3352,88744.0
2019-12-11 14:05:00,87.77,87.83,87.76,87.8,47033.0,83.3352,83.3922,83.3257,83.3637,47033.0
2019-12-11 14:10:00,87.8,87.8,87.76,87.77,24552.0,83.3637,83.3637,83.3257,83.3352,24552.0
2019-12-11 14:15:00,87.76,87.87,87.76,87.84,28133.0,83.3257,83.4302,83.3257,83.4017,28133.0
2019-12-11 14:20:00,87.84,87.9,87.82,87.87,64770.0,83.4017,83.4587,83.3827,83.4302,64770.0
2019-12-11 14:25:00,87.87,87.88,87.81,87.83,15492.0,83.4302,83.4397,83.3732,83.3922,15492.0
2019-12-11 14:30:00,87.83,87.85,87.8,87.82,28186.0,83.3922,83.4112,83.3637,83.3827,28186.0
2019-12-11 14:35:00,87.82,87.9,87.8,87.86,55561.0,83.3827,83.4587,83.3637,83.4207,55561.0
2019-12-11 14:40:00,87.86,87.92,87.8,87.9,109171.0,83.4207,83.4776,83.3637,83.4587,109171.0
2019-12-11 14:45:00,87.89,87.9,87.85,87.89,72997.0,83.4492,83.4587,83.4112,83.4492,72997.0
2019-12-11 14:50:00,87.89,87.95,87.85,87.93,54820.0,83.4492,83.5061,83.4112,83.4871,54820.0
2019-12-11 14:55:00,87.93,87.97,87.93,87.97,36705.0,83.4871,83.5251,83.4871,83.5251,36705.0
2019-12-11 15:00:00,87.97,87.99,87.91,87.92,77201.0,83.5251,83.5441,83.4681,83.4776,77201.0
2019-12-11 15:05:00,87.92,87.95,87.91,87.94,31663.0,83.4776,83.5061,83.4681,83.4966,31663.0
2019-12-11 15:10:00,87.94,87.95,87.84,87.87,74915.0,83.4966,83.5061,83.4017,83.4302,74915.0
2019-12-11 15:15:00,87.87,87.88,87.84,87.87,55231.0,83.4302,83.4397,83.4017,83.4302,55231.0
2019-12-11 15:20:00,87.87,87.93,87.86,87.93,73639.0,83.4302,83.4871,83.4207,83.4871,73639.0
2019-12-11 15:25:00,87.92,87.98,87.92,87.95,59002.0,83.4776,83.5346,83.4776,83.5061,59002.0
2019-12-11 15:30:00,87.95,87.99,87.93,87.96,108997.0,83.5061,83.5441,83.4871,83.5156,108997.0
2019-12-11 15:35:00,87.96,87.97,87.91,87.92,93702.0,83.5156,83.5251,83.4681,83.4776,93702.0
2019-12-11 15:40:00,87.92,87.95,87.9,87.92,53861.0,83.4776,83.5061,83.4587,83.4776,53861.0
2019-12-11 15:45:00,87.92,87.93,87.84,87.86,147696.0,83.4776,83.4871,83.4017,83.4207,147696.0
2019-12-11 15:50:00,87.86,88.0,87.86,87.99,428815.0,83.4207,83.5536,83.4207,83.5441,428815.0
2019-12-11 15:55:00,87.99,88.04,87.93,87.95,470887.0,83.5441,83.5916,83.4871,83.5061,470887.0
2019-12-12 09:30:00,87.71,87.8,87.54,87.6,149980.0,83.2783,83.3637,83.1168,83.1738,149980.0
2019-12-12 09:35:00,87.6,88.48,87.5,88.42,959216.0,83.1738,84.0093,83.0789,83.9524,959216.0
2019-12-12 09:40:00,88.42,88.46,88.25,88.34,307293.0,83.9524,83.9904,83.791,83.8764,307293.0
2019-12-12 09:45:00,88.36,88.41,88.29,88.37,136106.0,83.8954,83.9429,83.8289,83.9049,136106.0
2019-12-12 09:50:00,88.37,88.49,88.37,88.48,138421.0,83.9049,84.0188,83.9049,84.0093,138421.0
2019-12-12 09:55:00,88.48,88.6,88.44,88.59,116804.0,84.0093,84.1233,83.9714,84.1138,116804.0
2019-12-12 10:00:00,88.59,88.9,88.59,88.83,440868.0,84.1138,84.4081,84.1138,84.3417,440868.0
2019-12-12 10:05:00,88.81,88.94,88.74,88.85,218256.0,84.3227,84.4461,84.2562,84.3607,218256.0
2019-12-12 10:10:00,88.84,88.98,88.77,88.88,190814.0,84.3512,84.4841,84.2847,84.3891,190814.0
2019-12-12 10:15:00,88.88,88.88,88.8,88.85,115834.0,84.3891,84.3891,84.3132,84.3607,115834.0
2019-12-12 10:20:00,88.86,88.97,88.84,88.94,172447.0,84.3701,84.4746,84.3512,84.4461,172447.0
2019-12-12 10:25:00,88.95,88.96,88.87,88.94,203578.0,84.4556,84.4651,84.3796,84.4461,203578.0
2019-12-12 10:30:00,88.95,88.97,88.85,88.86,173861.0,84.4556,84.4746,84.3607,84.3701,173861.0
2019-12-12 10:35:00,88.86,88.9,88.82,88.85,74351.0,84.3701,84.4081,84.3322,84.3607,74351.0
2019-12-12 10:40:00,88.84,88.85,88.64,88.65,137594.0,84.3512,84.3607,84.1613,84.1708,137594.0
2019-12-12 10:45:00,88.64,88.7,88.6,88.64,163549.0,84.1613,84.2182,84.1233,84.1613,163549.0
2019-12-12 10:50:00,88.64,88.81,88.64,88.81,202618.0,84.1613,84.3227,84.1613,84.3227,202618.0
2019-12-12 10:55:00,88.81,88.88,88.79,88.82,113718.0,84.3227,84.3891,84.3037,84.3322,113718.0
2019-12-12 11:00:00,88.83,88.84,88.7,88.72,69826.0,84.3417,84.3512,84.2182,84.2372,69826.0
2019-12-12 11:05:00,88.71,88.77,88.7,88.7,79541.0,84.2277,84.2847,84.2182,84.2182,79541.0
2019-12-12 11:10:00,88.7,88.73,88.59,88.63,89317.0,84.2182,84.2467,84.1138,84.1518,89317.0
2019-12-12 11:15:00,88.63,88.65,88.59,88.61,73130.0,84.1518,84.1708,84.1138,84.1328,73130.0
2019-12-12 11:20:00,88.61,88.62,88.48,88.49,206339.0,84.1328,84.1423,84.0093,84.0188,206339.0
2019-12-12 11:25:00,88.49,88.5,88.32,88.32,79967.0,84.0188,84.0283,83.8574,83.8574,79967.0
2019-12-12 11:30:00,88.31,88.42,88.3,88.32,59683.0,83.8479,83.9524,83.8384,83.8574,59683.0
2019-12-12 11:35:00,88.31,88.42,88.27,88.38,82123.0,83.8479,83.9524,83.81,83.9144,82123.0
2019-12-12 11:40:00,88.37,88.37,88.26,88.31,87454.0,83.9049,83.9049,83.8005,83.8479,87454.0
2019-12-12 11:45:00,88.3,88.38,88.29,88.34,68023.0,83.8384,83.9144,83.8289,83.8764,68023.0
2019-12-12 11:50:00,88.34,88.4,88.26,88.28,142891.0,83.8764,83.9334,83.8005,83.8195,142891.0
2019-12-12 11:55:00,88.28,88.3,88.1,88.27,285377.0,83.8195,83.8384,83.6485,83.81,285377.0
2019-12-12 12:00:00,88.26,88.28,88.16,88.16,43563.0,83.8005,83.8195,83.7055,83.7055,43563.0
2019-12-12 12:05:00,88.17,88.26,88.15,88.25,69057.0,83.715,83.8005,83.696,83.791,69057.0
2019-12-12 12:10:00,88.25,88.26,88.15,88.16,63744.0,83.791,83.8005,83.696,83.7055,63744.0
2019-12-12 12:15:00,88.17,88.2,88.08,88.11,70853.0,83.715,83.7435,83.6296,83.658,70853.0
2019-12-12 12:20:00,88.1,88.12,87.96,87.97,63100.0,83.6485,83.6675,83.5156,83.5251,63100.0
2019-12-12 12:25:00,87.97,88.05,87.97,88.05,82838.0,83.5251,83.6011,83.5251,83.6011,82838.0
2019-12-12 12:30:00,88.06,88.25,88.06,88.21,147099.0,83.6106,83.791,83.6106,83.753,147099.0
2019-12-12 12:35:00,88.21,88.31,88.21,88.29,31860.0,83.753,83.8479,83.753,83.8289,31860.0
2019-12-12 12:40:00,88.29,88.31,88.26,88.28,22847.0,83.8289,83.8479,83.8005,83.8195,22847.0
2019-12-12 12:45:00,88.28,88.35,88.27,88.34,61083.0,83.8195,83.8859,83.81,83.8764,61083.0
2019-12-12 12:50:00,88.34,88.35,88.28,88.29,26932.0,83.8764,83.8859,83.8195,83.8289,26932.0
2019-12-12 12:55:00,88.3,88.33,88.22,88.25,111961.0,83.8384,83.8669,83.7625,83.791,111961.0
2019-12-12 13:00:00,88.24,88.38,88.23,88.37,126642.0,83.7815,83.9144,83.772,83.9049,126642.0
2019-12-12 13:05:00,88.36,88.43,88.35,88.37,81211.0,83.8954,83.9619,83.8859,83.9049,81211.0
2019-12-12 13:10:00,88.38,88.45,88.37,88.44,72469.0,83.9144,83.9809,83.9049,83.9714,72469.0
2019-12-12 13:15:00,88.44,88.48,88.43,88.48,30236.0,83.9714,84.0093,83.9619,84.0093,30236.0
2019-12-12 13:20:00,88.48,88.48,88.42,88.44,24101.0,84.0093,84.0093,83.9524,83.9714,24101.0
2019-12-12 13:25:00,88.43,88.46,88.4,88.44,58211.0,83.9619,83.9904,83.9334,83.9714,58211.0
2019-12-12 13:30:00,88.44,88.46,88.41,88.43,35298.0,83.9714,83.9904,83.9429,83.9619,35298.0
2019-12-12 13:35:00,88.44,88.44,88.35,88.38,34384.0,83.9714,83.9714,83.8859,83.9144,34384.0
2019-12-12 13:40:00,88.39,88.43,88.38,88.4,61058.0,83.9239,83.9619,83.9144,83.9334,61058.0
2019-12-12 13:45:00,88.39,88.41,88.37,88.38,23054.0,83.9239,83.9429,83.9049,83.9144,23054.0
2019-12-12 13:50:00,88.38,88.43,88.37,88.42,29490.0,83.9144,83.9619,83.9049,83.9524,29490.0
2019-12-12 13:55:00,88.42,88.45,88.37,88.44,50653.0,83.9524,83.9809,83.9049,83.9714,50653.0
2019-12-12 14:00:00,88.43,88.45,88.37,88.38,42122.0,83.9619,83.9809,83.9049,83.9144,42122.0
2019-12-12 14:05:00,88.39,88.46,88.38,88.42,50646.0,83.9239,83.9904,83.9144,83.9524,50646.0
2019-12-12 14:10:00,88.42,88.46,88.26,88.35,156612.0,83.9524,83.9904,83.8005,83.8859,156612.0
2019-12-12 14:15:00,88.34,88.4,88.33,88.36,67515.0,83.8764,83.9334,83.8669,83.8954,67515.0
2019-12-12 14:20:00,88.36,88.37,88.33,88.35,41729.0,83.8954,83.9049,83.8669,83.8859,41729.0
2019-12-12 14:25:00,88.34,88.39,88.31,88.38,127204.0,83.8764,83.9239,83.8479,83.9144,127204.0
2019-12-12 14:30:00,88.38,88.82,88.35,88.75,831974.0,83.9144,84.3322,83.8859,84.2657,831974.0
2019-12-12 14:35:00,88.75,88.76,88.57,88.66,216259.0,84.2657,84.2752,84.0948,84.1803,216259.0
2019-12-12 14:40:00,88.67,88.76,88.65,88.67,106975.0,84.1897,84.2752,84.1708,84.1897,106975.0
2019-12-12 14:45:00,88.68,88.69,88.53,88.54,75657.0,84.1992,84.2087,84.0568,84.0663,75657.0
2019-12-12 14:50:00,88.55,88.66,88.5,88.66,65968.0,84.0758,84.1803,84.0283,84.1803,65968.0
2019-12-12 14:55:00,88.66,88.72,88.64,88.66,44458.0,84.1803,84.2372,84.1613,84.1803,44458.0
2019-12-12 15:00:00,88.67,88.75,88.65,88.71,91770.0,84.1897,84.2657,84.1708,84.2277,91770.0
2019-12-12 15:05:00,88.72,88.78,88.71,88.73,80303.0,84.2372,84.2942,84.2277,84.2467,80303.0
2019-12-12 15:10:00,88.74,88.75,88.63,88.63,93225.0,84.2562,84.2657,84.1518,84.1518,93225.0
2019-12-12 15:15:00,88.62,88.69,88.61,88.68,57491.0,84.1423,84.2087,84.1328,84.1992,57491.0
2019-12-12 15:20:00,88.68,88.7,88.66,88.68,55681.0,84.1992,84.2182,84.1803,84.1992,55681.0
2019-12-12 15:25:00,88.68,88.81,88.67,88.8,83310.0,84.1992,84.3227,84.1897,84.3132,83310.0
2019-12-12 15:30:00,88.8,88.83,88.74,88.77,70342.0,84.3132,84.3417,84.2562,84.2847,70342.0
2019-12-12 15:35:00,88.77,88.83,88.69,88.76,151621.0,84.2847,84.3417,84.2087,84.2752,151621.0
2019-12-12 15:40:00,88.76,88.87,88.76,88.85,88974.0,84.2752,84.3796,84.2752,84.3607,88974.0
2019-12-12 15:45:00,88.85,88.95,88.81,88.94,266886.0,84.3607,84.4556,84.3227,84.4461,266886.0
2019-12-12 15:50:00,88.95,89.03,88.94,89.02,346911.0,84.4556,84.5316,84.4461,84.5221,346911.0
2019-12-12 15:55:00,89.02,89.02,88.87,88.91,576754.0,84.5221,84.5221,84.3796,84.4176,576754.0
2019-12-13 09:30:00,88.82,88.91,88.64,88.69,214959.0,84.3322,84.4176,84.1613,84.2087,214959.0
2019-12-13 09:35:00,88.69,89.14,88.69,89.13,201221.0,84.2087,84.636,84.2087,84.6265,201221.0
2019-12-13 09:40:00,89.12,89.21,89.0,89.21,465575.0,84.617,84.7025,84.5031,84.7025,465575.0
2019-12-13 09:45:00,89.21,89.25,89.08,89.09,216637.0,84.7025,84.7404,84.579,84.5885,216637.0
2019-12-13 09:50:00,89.09,89.28,89.09,89.26,142267.0,84.5885,84.7689,84.5885,84.7499,142267.0
2019-12-13 09:55:00,89.25,89.28,89.19,89.22,109688.0,84.7404,84.7689,84.6835,84.712,109688.0
2019-12-13 10:00:00,89.23,89.64,89.13,89.61,975564.0,84.7215,85.1107,84.6265,85.0822,975564.0
2019-12-13 10:05:00,89.61,89.69,89.49,89.58,379718.0,85.0822,85.1582,84.9683,85.0538,379718.0
2019-12-13 10:10:00,89.59,89.68,89.33,89.37,261880.0,85.0633,85.1487,84.8164,84.8544,261880.0
2019-12-13 10:15:00,89.37,89.56,89.29,89.52,432493.0,84.8544,85.0348,84.7784,84.9968,432493.0
2019-12-13 10:20:00,89.52,89.6,89.44,89.51,154175.0,84.9968,85.0728,84.9208,84.9873,154175.0
2019-12-13 10:25:00,89.5,89.58,89.41,89.52,679422.0,84.9778,85.0538,84.8924,84.9968,679422.0
2019-12-13 10:30:00,89.52,89.53,89.26,89.43,466510.0,84.9968,85.0063,84.7499,84.9113,466510.0
2019-12-13 10:35:00,89.43,89.47,89.13,89.23,446598.0,84.9113,84.9493,84.6265,84.7215,446598.0
2019-12-13 10:40:00,89.22,89.46,89.21,89.38,274621.0,84.712,84.9398,84.7025,84.8639,274621.0
2019-12-13 10:45:00,89.37,89.59,89.32,89.43,305183.0,84.8544,85.0633,84.8069,84.9113,305183.0
2019-12-13 10:50:00,89.44,89.47,89.25,89.26,139414.0,84.9208,84.9493,84.7404,84.7499,139414.0
2019-12-13 10:55:00,89.25,89.31,89.2,89.2,120940.0,84.7404,84.7974,84.693,84.693,120940.0
2019-12-13 11:00:00,89.22,89.33,89.18,89.27,113542.0,84.712,84.8164,84.674,84.7594,113542.0
2019-12-13 11:05:00,89.27,89.42,89.27,89.37,117680.0,84.7594,84.9018,84.7594,84.8544,117680.0
2019-12-13 11:10:00,89.37,89.46,89.33,89.36,127987.0,84.8544,84.9398,84.8164,84.8449,127987.0
2019-12-13 11:15:00,89.36,89.36,89.21,89.22,48369.0,84.8449,84.8449,84.7025,84.712,48369.0
2019-12-13 11:20:00,89.22,89.24,89.09,89.1,152300.0,84.712,84.7309,84.5885,84.598,152300.0
2019-12-13 11:25:00,89.08,89.12,89.02,89.07,102225.0,84.579,84.617,84.5221,84.5695,102225.0
2019-12-13 11:30:00,89.06,89.21,89.05,89.21,264809.0,84.56,84.7025,84.5505,84.7025,264809.0
2019-12-13 11:35:00,89.21,89.38,89.2,89.38,119658.0,84.7025,84.8639,84.693,84.8639,119658.0
2019-12-13 11:40:00,89.37,89.4,89.33,89.36,52426.0,84.8544,84.8829,84.8164,84.8449,52426.0
2019-12-13 11:45:00,89.36,89.43,89.34,89.37,74784.0,84.8449,84.9113,84.8259,84.8544,74784.0
2019-12-13 11:50:00,89.38,89.46,89.38,89.43,59783.0,84.8639,84.9398,84.8639,84.9113,59783.0
2019-12-13 11:55:00,89.43,89.48,89.42,89.47,58627.0,84.9113,84.9588,84.9018,84.9493,58627.0
2019-12-13 12:00:00,89.48,89.51,89.47,89.49,61892.0,84.9588,84.9873,84.9493,84.9683,61892.0
2019-12-13 12:05:00,89.5,89.52,89.46,89.51,64616.0,84.9778,84.9968,84.9398,84.9873,64616.0
2019-12-13 12:10:00,89.51,89.55,89.45,89.49,51505.0,84.9873,85.0253,84.9303,84.9683,51505.0
2019-12-13 12:15:00,89.49,89.52,89.43,89.52,81481.0,84.9683,84.9968,84.9113,84.9968,81481.0
2019-12-13 12:20:00,89.52,89.53,89.48,89.52,104442.0,84.9968,85.0063,84.9588,84.9968,104442.0
2019-12-13 12:25:00,89.53,89.56,89.51,89.52,41352.0,85.0063,85.0348,84.9873,84.9968,41352.0
2019-12-13 12:30:00,89.53,89.55,89.52,89.55,30241.0,85.0063,85.0253,84.9968,85.0253,30241.0
2019-12-13 12:35:00,89.56,89.57,89.5,89.56,77337.0,85.0348,85.0443,84.9778,85.0348,77337.0
2019-12-13 12:40:00,89.56,89.58,89.49,89.52,41151.0,85.0348,85.0538,84.9683,84.9968,41151.0
2019-12-13 12:45:00,89.52,89.54,89.5,89.51,44251.0,84.9968,85.0158,84.9778,84.9873,44251.0
2019-12-13 12:50:00,89.51,89.55,89.5,89.51,36772.0,84.9873,85.0253,84.9778,84.9873,36772.0
2019-12-13 12:55:00,89.51,89.63,89.5,89.62,75239.0,84.9873,85.1012,84.9778,85.0917,75239.0
2019-12-13 13:00:00,89.62,89.63,89.59,89.59,31441.0,85.0917,85.1012,85.0633,85.0633,31441.0
2019-12-13 13:05:00,89.59,89.6,89.52,89.53,26900.0,85.0633,85.0728,84.9968,85.0063,26900.0
2019-12-13 13:10:00,89.54,89.54,89.5,89.52,31418.0,85.0158,85.0158,84.9778,84.9968,31418.0
2019-12-13 13:15:00,89.53,89.53,89.48,89.49,34763.0,85.0063,85.0063,84.9588,84.9683,34763.0
2019-12-13 13:20:00,89.49,89.53,89.48,89.5,45045.0,84.9683,85.0063,84.9588,84.9778,45045.0
2019-12-13 13:25:00,89.5,89.51,89.47,89.47,27142.0,84.9778,84.9873,84.9493,84.9493,27142.0
2019-12-13 13:30:00,89.47,89.55,89.46,89.51,69501.0,84.9493,85.0253,84.9398,84.9873,69501.0
2019-12-13 13:35:00,89.51,89.53,89.48,89.5,62714.0,84.9873,85.0063,84.9588,84.9778,62714.0
2019-12-13 13:40:00,89.49,89.5,89.45,89.46,74254.0,84.9683,84.9778,84.9303,84.9398,74254.0
2019-12-13 13:45:00,89.47,89.52,89.47,89.51,47756.0,84.9493,84.9968,84.9493,84.9873,47756.0
2019-12-13 13:50:00,89.51,89.55,89.47,89.48,93141.0,84.9873,85.0253,84.9493,84.9588,93141.0
2019-12-13 13:55:00,89.48,89.5,89.45,89.5,45835.0,84.9588,84.9778,84.9303,84.9778,45835.0
2019-12-13 14:00:00,89.5,89.52,89.43,89.47,128450.0,84.9778,84.9968,84.9113,84.9493,128450.0
2019-12-13 14:05:00,89.47,89.51,89.45,89.5,87486.0,84.9493,84.9873,84.9303,84.9778,87486.0
2019-12-13 14:10:00,89.49,89.51,89.48,89.49,90487.0,84.9683,84.9873,84.9588,84.9683,90487.0
2019-12-13 14:15:00,89.49,89.51,89.45,89.47,121726.0,84.9683,84.9873,84.9303,84.9493,121726.0
2019-12-13 14:20:00,89.47,89.5,89.45,89.46,68858.0,84.9493,84.9778,84.9303,84.9398,68858.0
2019-12-13 14:25:00,89.46,89.48,89.44,89.45,103068.0,84.9398,84.9588,84.9208,84.9303,103068.0
2019-12-13 14:30:00,89.45,89.46,89.4,89.46,83381.0,84.9303,84.9398,84.8829,84.9398,83381.0
2019-12-13 14:35:00,89.46,89.46,89.38,89.41,99891.0,84.9398,84.9398,84.8639,84.8924,99891.0
2019-12-13 14:40:00,89.41,89.43,89.39,89.43,69069.0,84.8924,84.9113,84.8734,84.9113,69069.0
2019-12-13 14:45:00,89.43,89.44,89.4,89.43,95865.0,84.9113,84.9208,84.8829,84.9113,95865.0
2019-12-13 14:50:00,89.42,89.47,89.41,89.46,114291.0,84.9018,84.9493,84.8924,84.9398,114291.0
2019-12-13 14:55:00,89.46,89.49,89.45,89.48,86478.0,84.9398,84.9683,84.9303,84.9588,86478.0
2019-12-13 15:00:00,89.48,89.52,89.47,89.5,91654.0,84.9588,84.9968,84.9493,84.9778,91654.0
2019-12-13 15:05:00,89.51,89.52,89.47,89.48,112766.0,84.9873,84.9968,84.9493,84.9588,112766.0
2019-12-13 15:10:00,89.47,89.51,89.46,89.48,115799.0,84.9493,84.9873,84.9398,84.9588,115799.0
2019-12-13 15:15:00,89.47,89.51,89.47,89.47,77971.0,84.9493,84.9873,84.9493,84.9493,77971.0
2019-12-13 15:20:00,89.47,89.49,89.44,89.45,123652.0,84.9493,84.9683,84.9208,84.9303,123652.0
2019-12-13 15:25:00,89.45,89.49,89.45,89.48,85849.0,84.9303,84.9683,84.9303,84.9588,85849.0
2019-12-13 15:30:00,89.48,89.51,89.46,89.49,102986.0,84.9588,84.9873,84.9398,84.9683,102986.0
2019-12-13 15:35:00,89.48,89.54,89.48,89.53,123499.0,84.9588,85.0158,84.9588,85.0063,123499.0
2019-12-13 15:40:00,89.52,89.58,89.52,89.53,179862.0,84.9968,85.0538,84.9968,85.0063,179862.0
2019-12-13 15:45:00,89.53,89.54,89.51,89.52,176151.0,85.0063,85.0158,84.9873,84.9968,176151.0
2019-12-13 15:50:00,89.52,89.57,89.47,89.48,399406.0,84.9968,85.0443,84.9493,84.9588,399406.0
2019-12-13 15:55:00,89.48,89.56,89.46,89.5,640503.0,84.9588,85.0348,84.9398,84.9778,640503.0
2019-12-16 09:30:00,90.17,90.39,90.15,90.36,418477.0,85.614,85.8228,85.595,85.7944,418477.0
2019-12-16 09:35:00,90.37,90.46,90.35,90.41,216163.0,85.8038,85.8893,85.7849,85.8418,216163.0
2019-12-16 09:40:00,90.41,90.47,90.36,90.41,210099.0,85.8418,85.8988,85.7944,85.8418,210099.0
2019-12-16 09:45:00,90.41,90.56,90.41,90.52,259251.0,85.8418,85.9842,85.8418,85.9463,259251.0
2019-12-16 09:50:00,90.52,90.54,90.48,90.49,152419.0,85.9463,85.9653,85.9083,85.9178,152419.0
2019-12-16 09:55:00,90.5,90.51,90.4,90.44,167287.0,85.9273,85.9368,85.8323,85.8703,167287.0
2019-12-16 10:00:00,90.44,90.49,90.4,90.48,126952.0,85.8703,85.9178,85.8323,85.9083,126952.0
2019-12-16 10:05:00,90.49,90.51,90.44,90.49,163907.0,85.9178,85.9368,85.8703,85.9178,163907.0
2019-12-16 10:10:00,90.48,90.52,90.48,90.48,92002.0,85.9083,85.9463,85.9083,85.9083,92002.0
2019-12-16 10:15:00,90.49,90.53,90.45,90.52,406932.0,85.9178,85.9558,85.8798,85.9463,406932.0
2019-12-16 10:20:00,90.53,90.55,90.52,90.54,110191.0,85.9558,85.9748,85.9463,85.9653,110191.0
2019-12-16 10:25:00,90.54,90.58,90.53,90.57,107380.0,85.9653,86.0032,85.9558,85.9937,107380.0
2019-12-16 10:30:00,90.57,90.59,90.53,90.54,76093.0,85.9937,86.0127,85.9558,85.9653,76093.0
2019-12-16 10:35:00,90.54,90.54,90.5,90.54,72613.0,85.9653,85.9653,85.9273,85.9653,72613.0
2019-12-16 10:40:00,90.54,90.58,90.53,90.58,42929.0,85.9653,86.0032,85.9558,86.0032,42929.0
2019-12-16 10:45:00,90.58,90.59,90.51,90.53,73637.0,86.0032,86.0127,85.9368,85.9558,73637.0
2019-12-16 10:50:00,90.53,90.55,90.51,90.52,70866.0,85.9558,85.9748,85.9368,85.9463,70866.0
2019-12-16 10:55:00,90.51,90.52,90.48,90.5,66345.0,85.9368,85.9463,85.9083,85.9273,66345.0
2019-12-16 11:00:00,90.5,90.51,90.48,90.49,90188.0,85.9273,85.9368,85.9083,85.9178,90188.0
2019-12-16 11:05:00,90.48,90.51,90.45,90.51,78882.0,85.9083,85.9368,85.8798,85.9368,78882.0
2019-12-16 11:10:00,90.51,90.52,90.48,90.52,115620.0,85.9368,85.9463,85.9083,85.9463,115620.0
2019-12-16 11:15:00,90.51,90.55,90.48,90.51,177460.0,85.9368,85.9748,85.9083,85.9368,177460.0
2019-12-16 11:20:00,90.51,90.56,90.5,90.54,65552.0,85.9368,85.9842,85.9273,85.9653,65552.0
2019-12-16 11:25:00,90.54,90.54,90.51,90.54,50832.0,85.9653,85.9653,85.9368,85.9653,50832.0
2019-12-16 11:30:00,90.53,90.54,90.51,90.52,45932.0,85.9558,85.9653,85.9368,85.9463,45932.0
2019-12-16 11:35:00,90.51,90.53,90.51,90.53,60892.0,85.9368,85.9558,85.9368,85.9558,60892.0
2019-12-16 11:40:00,90.53,90.55,90.52,90.53,55159.0,85.9558,85.9748,85.9463,85.9558,55159.0
2019-12-16 11:45:00,90.53,90.54,90.5,90.51,54256.0,85.9558,85.9653,85.9273,85.9368,54256.0
2019-12-16 11:50:00,90.51,90.51,90.48,90.5,59343.0,85.9368,85.9368,85.9083,85.9273,59343.0
2019-12-16 11:55:00,90.5,90.56,90.5,90.54,67647.0,85.9273,85.9842,85.9273,85.9653,67647.0
2019-12-16 12:00:00,90.55,90.6,90.54,90.58,49103.0,85.9748,86.0222,85.9653,86.0032,49103.0
2019-12-16 12:05:00,90.59,90.6,90.54,90.55,42009.0,86.0127,86.0222,85.9653,85.9748,42009.0
2019-12-16 12:10:00,90.54,90.55,90.52,90.54,70568.0,85.9653,85.9748,85.9463,85.9653,70568.0
2019-12-16 12:15:00,90.54,90.56,90.54,90.55,39986.0,85.9653,85.9842,85.9653,85.9748,39986.0
2019-12-16 12:20:00,90.55,90.57,90.55,90.57,67317.0,85.9748,85.9937,85.9748,85.9937,67317.0
2019-12-16 12:25:00,90.58,90.6,90.56,90.56,52693.0,86.0032,86.0222,85.9842,85.9842,52693.0
2019-12-16 12:30:00,90.56,90.57,90.54,90.54,37381.0,85.9842,85.9937,85.9653,85.9653,37381.0
2019-12-16 12:35:00,90.55,90.57,90.54,90.55,41262.0,85.9748,85.9937,85.9653,85.9748,41262.0
2019-12-16 12:40:00,90.55,90.55,90.51,90.53,62129.0,85.9748,85.9748,85.9368,85.9558,62129.0
2019-12-16 12:45:00,90.53,90.53,90.5,90.52,32452.0,85.9558,85.9558,85.9273,85.9463,32452.0
2019-12-16 12:50:00,90.52,90.53,90.51,90.53,141309.0,85.9463,85.9558,85.9368,85.9558,141309.0
2019-12-16 12:55:00,90.52,90.53,90.49,90.5,59599.0,85.9463,85.9558,85.9178,85.9273,59599.0
2019-12-16 13:00:00,90.49,90.5,90.48,90.48,51279.0,85.9178,85.9273,85.9083,85.9083,51279.0
2019-12-16 13:05:00,90.48,90.49,90.47,90.47,38547.0,85.9083,85.9178,85.8988,85.8988,38547.0
2019-12-16 13:10:00,90.47,90.48,90.44,90.47,62843.0,85.8988,85.9083,85.8703,85.8988,62843.0
2019-12-16 13:15:00,90.47,90.47,90.45,90.47,31093.0,85.8988,85.8988,85.8798,85.8988,31093.0
2019-12-16 13:20:00,90.47,90.47,90.44,90.44,33522.0,85.8988,85.8988,85.8703,85.8703,33522.0
2019-12-16 13:25:00,90.45,90.45,90.42,90.45,67377.0,85.8798,85.8798,85.8513,85.8798,67377.0
2019-12-16 13:30:00,90.44,90.48,90.44,90.47,83818.0,85.8703,85.9083,85.8703,85.8988,83818.0
2019-12-16 13:35:00,90.46,90.48,90.44,90.48,42349.0,85.8893,85.9083,85.8703,85.9083,42349.0
2019-12-16 13:40:00,90.48,90.5,90.46,90.48,45998.0,85.9083,85.9273,85.8893,85.9083,45998.0
2019-12-16 13:45:00,90.48,90.51,90.47,90.51,36030.0,85.9083,85.9368,85.8988,85.9368,36030.0
2019-12-16 13:50:00,90.51,90.52,90.49,90.5,44995.0,85.9368,85.9463,85.9178,85.9273,44995.0
2019-12-16 13:55:00,90.5,90.53,90.5,90.52,164970.0,85.9273,85.9558,85.9273,85.9463,164970.0
2019-12-16 14:00:00,90.52,90.55,90.51,90.52,93545.0,85.9463,85.9748,85.9368,85.9463,93545.0
2019-12-16 14:05:00,90.52,90.52,90.45,90.45,121723.0,85.9463,85.9463,85.8798,85.8798,121723.0
2019-12-16 14:10:00,90.45,90.47,90.43,90.43,43973.0,85.8798,85.8988,85.8608,85.8608,43973.0
2019-12-16 14:15:00,90.43,90.43,90.41,90.42,60862.0,85.8608,85.8608,85.8418,85.8513,60862.0
2019-12-16 14:20:00,90.43,90.43,90.4,90.41,46945.0,85.8608,85.8608,85.8323,85.8418,46945.0
2019-12-16 14:25:00,90.41,90.43,90.37,90.38,88881.0,85.8418,85.8608,85.8038,85.8133,88881.0
2019-12-16 14:30:00,90.39,90.4,90.37,90.37,54340.0,85.8228,85.8323,85.8038,85.8038,54340.0
2019-12-16 14:35:00,90.37,90.4,90.36,90.38,50065.0,85.8038,85.8323,85.7944,85.8133,50065.0
2019-12-16 14:40:00,90.38,90.41,90.37,90.39,87582.0,85.8133,85.8418,85.8038,85.8228,87582.0
2019-12-16 14:45:00,90.39,90.4,90.36,90.37,55545.0,85.8228,85.8323,85.7944,85.8038,55545.0
2019-12-16 14:50:00,90.37,90.37,90.33,90.35,69419.0,85.8038,85.8038,85.7659,85.7849,69419.0
2019-12-16 14:55:00,90.35,90.38,90.33,90.36,63126.0,85.7849,85.8133,85.7659,85.7944,63126.0
2019-12-16 15:00:00,90.35,90.38,90.33,90.37,57499.0,85.7849,85.8133,85.7659,85.8038,57499.0
2019-12-16 15:05:00,90.36,90.36,90.33,90.34,46133.0,85.7944,85.7944,85.7659,85.7754,46133.0
2019-12-16 15:10:00,90.34,90.41,90.34,90.36,122377.0,85.7754,85.8418,85.7754,85.7944,122377.0
2019-12-16 15:15:00,90.37,90.39,90.33,90.34,69561.0,85.8038,85.8228,85.7659,85.7754,69561.0
2019-12-16 15:20:00,90.34,90.41,90.33,90.39,150958.0,85.7754,85.8418,85.7659,85.8228,150958.0
2019-12-16 15:25:00,90.39,90.41,90.36,90.37,83113.0,85.8228,85.8418,85.7944,85.8038,83113.0
2019-12-16 15:30:00,90.36,90.43,90.33,90.42,183681.0,85.7944,85.8608,85.7659,85.8513,183681.0
2019-12-16 15:35:00,90.42,90.44,90.39,90.4,103106.0,85.8513,85.8703,85.8228,85.8323,103106.0
2019-12-16 15:40:00,90.4,90.4,90.32,90.35,270380.0,85.8323,85.8323,85.7564,85.7849,270380.0
2019-12-16 15:45:00,90.34,90.35,90.29,90.34,307822.0,85.7754,85.7849,85.7279,85.7754,307822.0
2019-12-16 15:50:00,90.34,90.4,90.29,90.29,499172.0,85.7754,85.8323,85.7279,85.7279,499172.0
2019-12-16 15:55:00,90.28,90.33,90.26,90.27,599420.0,85.7184,85.7659,85.6994,85.7089,599420.0
2019-12-17 09:30:00,90.45,90.49,90.23,90.34,149159.0,85.8798,85.9178,85.6709,85.7754,149159.0
2019-12-17 09:35:00,90.34,90.42,90.21,90.24,140008.0,85.7754,85.8513,85.6519,85.6804,140008.0
2019-12-17 09:40:00,90.24,90.24,90.09,90.09,200132.0,85.6804,85.6804,85.538,85.538,200132.0
2019-12-17 09:45:00,90.09,90.1,89.97,89.98,118741.0,85.538,85.5475,85.4241,85.4336,118741.0
2019-12-17 09:50:00,89.98,90.05,89.97,90.05,104816.0,85.4336,85.5,85.4241,85.5,104816.0
2019-12-17 09:55:00,90.06,90.06,89.97,89.98,108878.0,85.5095,85.5095,85.4241,85.4336,108878.0
2019-12-17 10:00:00,89.99,90.13,89.96,90.13,181809.0,85.443,85.576,85.4146,85.576,181809.0
2019-12-17 10:05:00,90.13,90.17,90.12,90.15,53701.0,85.576,85.614,85.5665,85.595,53701.0
2019-12-17 10:10:00,90.15,90.21,90.15,90.19,70200.0,85.595,85.6519,85.595,85.6329,70200.0
2019-12-17 10:15:00,90.19,90.27,90.13,90.25,53744.0,85.6329,85.7089,85.576,85.6899,53744.0
2019-12-17 10:20:00,90.25,90.25,90.2,90.25,39697.0,85.6899,85.6899,85.6424,85.6899,39697.0
2019-12-17 10:25:00,90.25,90.29,90.23,90.27,46194.0,85.6899,85.7279,85.6709,85.7089,46194.0
2019-12-17 10:30:00,90.27,90.27,90.21,90.22,41996.0,85.7089,85.7089,85.6519,85.6614,41996.0
2019-12-17 10:35:00,90.22,90.27,90.2,90.23,74116.0,85.6614,85.7089,85.6424,85.6709,74116.0
2019-12-17 10:40:00,90.23,90.26,90.2,90.21,24581.0,85.6709,85.6994,85.6424,85.6519,24581.0
2019-12-17 10:45:00,90.21,90.27,90.21,90.25,27244.0,85.6519,85.7089,85.6519,85.6899,27244.0
2019-12-17 10:50:00,90.25,90.29,90.23,90.25,46514.0,85.6899,85.7279,85.6709,85.6899,46514.0
2019-12-17 10:55:00,90.25,90.26,90.2,90.2,43582.0,85.6899,85.6994,85.6424,85.6424,43582.0
2019-12-17 11:00:00,90.2,90.27,90.2,90.25,42170.0,85.6424,85.7089,85.6424,85.6899,42170.0
2019-12-17 11:05:00,90.24,90.25,90.19,90.19,23814.0,85.6804,85.6899,85.6329,85.6329,23814.0
2019-12-17 11:10:00,90.2,90.22,90.18,90.21,31874.0,85.6424,85.6614,85.6234,85.6519,31874.0
2019-12-17 11:15:00,90.2,90.24,90.16,90.18,37386.0,85.6424,85.6804,85.6045,85.6234,37386.0
2019-12-17 11:20:00,90.18,90.22,90.17,90.18,30638.0,85.6234,85.6614,85.614,85.6234,30638.0
2019-12-17 11:25:00,90.18,90.22,90.18,90.22,62017.0,85.6234,85.6614,85.6234,85.6614,62017.0
2019-12-17 11:30:00,90.22,90.22,90.16,90.2,33417.0,85.6614,85.6614,85.6045,85.6424,33417.0
2019-12-17 11:35:00,90.21,90.24,90.18,90.21,49626.0,85.6519,85.6804,85.6234,85.6519,49626.0
2019-12-17 11:40:00,90.21,90.22,90.16,90.18,44181.0,85.6519,85.6614,85.6045,85.6234,44181.0
2019-12-17 11:45:00,90.18,90.21,90.09,90.2,239294.0,85.6234,85.6519,85.538,85.6424,239294.0
2019-12-17 11:50:00,90.2,90.22,90.16,90.19,78700.0,85.6424,85.6614,85.6045,85.6329,78700.0
2019-12-17 11:55:00,90.2,90.2,90.16,90.19,64846.0,85.6424,85.6424,85.6045,85.6329,64846.0
2019-12-17 12:00:00,90.19,90.22,90.18,90.21,40610.0,85.6329,85.6614,85.6234,85.6519,40610.0
2019-12-17 12:05:00,90.21,90.21,90.16,90.18,90285.0,85.6519,85.6519,85.6045,85.6234,90285.0
2019-12-17 12:10:00,90.17,90.19,90.16,90.19,114373.0,85.614,85.6329,85.6045,85.6329,114373.0
2019-12-17 12:15:00,90.19,90.19,90.17,90.17,28629.0,85.6329,85.6329,85.614,85.614,28629.0
2019-12-17 12:20:00,90.18,90.19,90.16,90.17,27159.0,85.6234,85.6329,85.6045,85.614,27159.0
2019-12-17 12:25:00,90.17,90.22,90.16,90.21,28813.0,85.614,85.6614,85.6045,85.6519,28813.0
2019-12-17 12:30:00,90.21,90.22,90.19,90.21,50657.0,85.6519,85.6614,85.6329,85.6519,50657.0
2019-12-17 12:35:00,90.2,90.21,90.2,90.2,18238.0,85.6424,85.6519,85.6424,85.6424,18238.0
2019-12-17 12:40:00,90.2,90.22,90.19,90.21,95865.0,85.6424,85.6614,85.6329,85.6519,95865.0
2019-12-17 12:45:00,90.22,90.22,90.19,90.2,80973.0,85.6614,85.6614,85.6329,85.6424,80973.0
2019-12-17 12:50:00,90.2,90.22,90.18,90.21,69774.0,85.6424,85.6614,85.6234,85.6519,69774.0
2019-12-17 12:55:00,90.22,90.22,90.18,90.2,89099.0,85.6614,85.6614,85.6234,85.6424,89099.0
2019-12-17 13:00:00,90.2,90.2,90.16,90.17,101446.0,85.6424,85.6424,85.6045,85.614,101446.0
2019-12-17 13:05:00,90.17,90.17,90.14,90.14,109124.0,85.614,85.614,85.5855,85.5855,109124.0
2019-12-17 13:10:00,90.15,90.16,90.14,90.15,128632.0,85.595,85.6045,85.5855,85.595,128632.0
2019-12-17 13:15:00,90.16,90.18,90.15,90.18,29269.0,85.6045,85.6234,85.595,85.6234,29269.0
2019-12-17 13:20:00,90.17,90.19,90.15,90.17,42118.0,85.614,85.6329,85.595,85.614,42118.0
2019-12-17 13:25:00,90.17,90.18,90.16,90.17,68998.0,85.614,85.6234,85.6045,85.614,68998.0
2019-12-17 13:30:00,90.16,90.2,90.15,90.2,63418.0,85.6045,85.6424,85.595,85.6424,63418.0
2019-12-17 13:35:00,90.19,90.2,90.18,90.19,31405.0,85.6329,85.6424,85.6234,85.6329,31405.0
2019-12-17 13:40:00,90.19,90.24,90.19,90.23,60707.0,85.6329,85.6804,85.6329,85.6709,60707.0
2019-12-17 13:45:00,90.23,90.24,90.15,90.18,232589.0,85.6709,85.6804,85.595,85.6234,232589.0
2019-12-17 13:50:00,90.18,90.18,90.16,90.18,33419.0,85.6234,85.6234,85.6045,85.6234,33419.0
2019-12-17 13:55:00,90.17,90.2,90.17,90.2,40497.0,85.614,85.6424,85.614,85.6424,40497.0
2019-12-17 14:00:00,90.2,90.23,90.13,90.16,247787.0,85.6424,85.6709,85.576,85.6045,247787.0
2019-12-17 14:05:00,90.16,90.16,90.12,90.15,152137.0,85.6045,85.6045,85.5665,85.595,152137.0
2019-12-17 14:10:00,90.14,90.17,90.14,90.15,80071.0,85.5855,85.614,85.5855,85.595,80071.0
2019-12-17 14:15:00,90.15,90.15,90.08,90.09,92115.0,85.595,85.595,85.5285,85.538,92115.0
2019-12-17 14:20:00,90.09,90.1,90.06,90.06,20621.0,85.538,85.5475,85.5095,85.5095,20621.0
2019-12-17 14:25:00,90.07,90.07,90.04,90.06,28841.0,85.519,85.519,85.4905,85.5095,28841.0
2019-12-17 14:30:00,90.06,90.12,90.06,90.11,39001.0,85.5095,85.5665,85.5095,85.557,39001.0
2019-12-17 14:35:00,90.11,90.13,90.1,90.13,35814.0,85.557,85.576,85.5475,85.576,35814.0
2019-12-17 14:40:00,90.13,90.16,90.12,90.16,42973.0,85.576,85.6045,85.5665,85.6045,42973.0
2019-12-17 14:45:00,90.16,90.17,90.12,90.16,31528.0,85.6045,85.614,85.5665,85.6045,31528.0
2019-12-17 14:50:00,90.15,90.16,90.13,90.14,18757.0,85.595,85.6045,85.576,85.5855,18757.0
2019-12-17 14:55:00,90.14,90.17,90.13,90.15,19805.0,85.5855,85.614,85.576,85.595,19805.0
2019-12-17 15:00:00,90.15,90.18,90.15,90.16,47171.0,85.595,85.6234,85.595,85.6045,47171.0
2019-12-17 15:05:00,90.16,90.18,90.16,90.17,49457.0,85.6045,85.6234,85.6045,85.614,49457.0
2019-12-17 15:10:00,90.16,90.17,90.14,90.16,99191.0,85.6045,85.614,85.5855,85.6045,99191.0
2019-12-17 15:15:00,90.17,90.19,90.14,90.19,289401.0,85.614,85.6329,85.5855,85.6329,289401.0
2019-12-17 15:20:00,90.19,90.2,90.16,90.18,41690.0,85.6329,85.6424,85.6045,85.6234,41690.0
2019-12-17 15:25:00,90.18,90.21,90.18,90.19,41546.0,85.6234,85.6519,85.6234,85.6329,41546.0
2019-12-17 15:30:00,90.18,90.19,90.16,90.16,49886.0,85.6234,85.6329,85.6045,85.6045,49886.0
2019-12-17 15:35:00,90.16,90.18,90.14,90.16,112107.0,85.6045,85.6234,85.5855,85.6045,112107.0
2019-12-17 15:40:00,90.16,90.16,90.11,90.12,65938.0,85.6045,85.6045,85.557,85.5665,65938.0
2019-12-17 15:45:00,90.12,90.14,90.08,90.1,136496.0,85.5665,85.5855,85.5285,85.5475,136496.0
2019-12-17 15:50:00,90.1,90.15,90.06,90.11,337834.0,85.5475,85.595,85.5095,85.557,337834.0
2019-12-17 15:55:00,90.11,90.14,90.07,90.09,565005.0,85.557,85.5855,85.519,85.538,565005.0
2019-12-18 09:30:00,90.13,90.23,90.13,90.17,160117.0,85.576,85.6709,85.576,85.614,160117.0
2019-12-18 09:35:00,90.18,90.24,90.17,90.18,97650.0,85.6234,85.6804,85.614,85.6234,97650.0
2019-12-18 09:40:00,90.18,90.27,90.15,90.27,92087.0,85.6234,85.7089,85.595,85.7089,92087.0
2019-12-18 09:45:00,90.27,90.27,90.09,90.15,135484.0,85.7089,85.7089,85.538,85.595,135484.0
2019-12-18 09:50:00,90.15,90.18,90.11,90.18,56604.0,85.595,85.6234,85.557,85.6234,56604.0
2019-12-18 09:55:00,90.18,90.18,90.13,90.16,115225.0,85.6234,85.6234,85.576,85.6045,115225.0
2019-12-18 10:00:00,90.14,90.17,90.1,90.16,27233.0,85.5855,85.614,85.5475,85.6045,27233.0
2019-12-18 10:05:00,90.16,90.17,90.11,90.14,28069.0,85.6045,85.614,85.557,85.5855,28069.0
2019-12-18 10:10:00,90.12,90.16,90.04,90.15,515423.0,85.5665,85.6045,85.4905,85.595,515423.0
2019-12-18 10:15:00,90.15,90.21,90.15,90.2,48405.0,85.595,85.6519,85.595,85.6424,48405.0
2019-12-18 10:20:00,90.2,90.21,90.18,90.2,35680.0,85.6424,85.6519,85.6234,85.6424,35680.0
2019-12-18 10:25:00,90.21,90.23,90.2,90.22,73966.0,85.6519,85.6709,85.6424,85.6614,73966.0
2019-12-18 10:30:00,90.21,90.24,90.18,90.22,70953.0,85.6519,85.6804,85.6234,85.6614,70953.0
2019-12-18 10:35:00,90.22,90.29,90.2,90.28,42642.0,85.6614,85.7279,85.6424,85.7184,42642.0
2019-12-18 10:40:00,90.29,90.31,90.27,90.28,29272.0,85.7279,85.7469,85.7089,85.7184,29272.0
2019-12-18 10:45:00,90.28,90.3,90.26,90.28,19016.0,85.7184,85.7374,85.6994,85.7184,19016.0
2019-12-18 10:50:00,90.29,90.35,90.28,90.35,43829.0,85.7279,85.7849,85.7184,85.7849,43829.0
2019-12-18 10:55:00,90.34,90.37,90.33,90.35,33320.0,85.7754,85.8038,85.7659,85.7849,33320.0
2019-12-18 11:00:00,90.34,90.34,90.3,90.32,27334.0,85.7754,85.7754,85.7374,85.7564,27334.0
2019-12-18 11:05:00,90.32,90.33,90.26,90.28,30171.0,85.7564,85.7659,85.6994,85.7184,30171.0
2019-12-18 11:10:00,90.27,90.3,90.24,90.3,63534.0,85.7089,85.7374,85.6804,85.7374,63534.0
2019-12-18 11:15:00,90.3,90.4,90.3,90.37,192113.0,85.7374,85.8323,85.7374,85.8038,192113.0
2019-12-18 11:20:00,90.37,90.37,90.33,90.34,16129.0,85.8038,85.8038,85.7659,85.7754,16129.0
2019-12-18 11:25:00,90.35,90.39,90.34,90.39,97883.0,85.7849,85.8228,85.7754,85.8228,97883.0
2019-12-18 11:30:00,90.38,90.4,90.34,90.35,71302.0,85.8133,85.8323,85.7754,85.7849,71302.0
2019-12-18 11:35:00,90.35,90.36,90.34,90.35,39445.0,85.7849,85.7944,85.7754,85.7849,39445.0
2019-12-18 11:40:00,90.35,90.42,90.35,90.37,52177.0,85.7849,85.8513,85.7849,85.8038,52177.0
2019-12-18 11:45:00,90.38,90.4,90.34,90.36,26434.0,85.8133,85.8323,85.7754,85.7944,26434.0
2019-12-18 11:50:00,90.36,90.36,90.33,90.34,55389.0,85.7944,85.7944,85.7659,85.7754,55389.0
2019-12-18 11:55:00,90.35,90.37,90.33,90.34,39359.0,85.7849,85.8038,85.7659,85.7754,39359.0
2019-12-18 12:00:00,90.34,90.36,90.33,90.36,35352.0,85.7754,85.7944,85.7659,85.7944,35352.0
2019-12-18 12:05:00,90.35,90.36,90.34,90.35,17791.0,85.7849,85.7944,85.7754,85.7849,17791.0
2019-12-18 12:10:00,90.34,90.38,90.31,90.37,72369.0,85.7754,85.8133,85.7469,85.8038,72369.0
2019-12-18 12:15:00,90.36,90.39,90.35,90.36,35775.0,85.7944,85.8228,85.7849,85.7944,35775.0
2019-12-18 12:20:00,90.37,90.37,90.33,90.34,49679.0,85.8038,85.8038,85.7659,85.7754,49679.0
2019-12-18 12:25:00,90.34,90.36,90.33,90.35,22609.0,85.7754,85.7944,85.7659,85.7849,22609.0
2019-12-18 12:30:00,90.36,90.36,90.33,90.34,21125.0,85.7944,85.7944,85.7659,85.7754,21125.0
2019-12-18 12:35:00,90.35,90.35,90.32,90.33,31200.0,85.7849,85.7849,85.7564,85.7659,31200.0
2019-12-18 12:40:00,90.34,90.36,90.33,90.35,22148.0,85.7754,85.7944,85.7659,85.7849,22148.0
2019-12-18 12:45:00,90.35,90.37,90.34,90.36,23492.0,85.7849,85.8038,85.7754,85.7944,23492.0
2019-12-18 12:50:00,90.36,90.36,90.34,90.35,47238.0,85.7944,85.7944,85.7754,85.7849,47238.0
2019-12-18 12:55:00,90.34,90.35,90.34,90.35,9878.0,85.7754,85.7849,85.7754,85.7849,9878.0
2019-12-18 13:00:00,90.34,90.36,90.32,90.34,26547.0,85.7754,85.7944,85.7564,85.7754,26547.0
2019-12-18 13:05:00,90.35,90.36,90.32,90.32,23353.0,85.7849,85.7944,85.7564,85.7564,23353.0
2019-12-18 13:10:00,90.33,90.37,90.31,90.37,207423.0,85.7659,85.8038,85.7469,85.8038,207423.0
2019-12-18 13:15:00,90.37,90.37,90.32,90.33,29854.0,85.8038,85.8038,85.7564,85.7659,29854.0
2019-12-18 13:20:00,90.33,90.34,90.3,90.33,70538.0,85.7659,85.7754,85.7374,85.7659,70538.0
2019-12-18 13:25:00,90.32,90.34,90.3,90.3,28958.0,85.7564,85.7754,85.7374,85.7374,28958.0
2019-12-18 13:30:00,90.3,90.33,90.29,90.33,30049.0,85.7374,85.7659,85.7279,85.7659,30049.0
2019-12-18 13:35:00,90.33,90.34,90.3,90.32,43252.0,85.7659,85.7754,85.7374,85.7564,43252.0
2019-12-18 13:40:00,90.33,90.34,90.31,90.33,46837.0,85.7659,85.7754,85.7469,85.7659,46837.0
2019-12-18 13:45:00,90.33,90.35,90.32,90.34,33895.0,85.7659,85.7849,85.7564,85.7754,33895.0
2019-12-18 13:50:00,90.34,90.36,90.33,90.34,27749.0,85.7754,85.7944,85.7659,85.7754,27749.0
2019-12-18 13:55:00,90.34,90.37,90.34,90.37,44133.0,85.7754,85.8038,85.7754,85.8038,44133.0
2019-12-18 14:00:00,90.37,90.38,90.32,90.34,55024.0,85.8038,85.8133,85.7564,85.7754,55024.0
2019-12-18 14:05:00,90.34,90.39,90.33,90.38,65665.0,85.7754,85.8228,85.7659,85.8133,65665.0
2019-12-18 14:10:00,90.38,90.38,90.35,90.36,32513.0,85.8133,85.8133,85.7849,85.7944,32513.0
2019-12-18 14:15:00,90.36,90.37,90.34,90.36,46635.0,85.7944,85.8038,85.7754,85.7944,46635.0
2019-12-18 14:20:00,90.36,90.37,90.32,90.33,20505.0,85.7944,85.8038,85.7564,85.7659,20505.0
2019-12-18 14:25:00,90.33,90.35,90.32,90.34,21963.0,85.7659,85.7849,85.7564,85.7754,21963.0
2019-12-18 14:30:00,90.34,90.39,90.33,90.39,45365.0,85.7754,85.8228,85.7659,85.8228,45365.0
2019-12-18 14:35:00,90.39,90.4,90.39,90.4,20804.0,85.8228,85.8323,85.8228,85.8323,20804.0
2019-12-18 14:40:00,90.4,90.41,90.37,90.37,65695.0,85.8323,85.8418,85.8038,85.8038,65695.0
2019-12-18 14:45:00,90.38,90.39,90.36,90.38,48518.0,85.8133,85.8228,85.7944,85.8133,48518.0
2019-12-18 14:50:00,90.37,90.39,90.37,90.38,34149.0,85.8038,85.8228,85.8038,85.8133,34149.0
2019-12-18 14:55:00,90.37,90.39,90.37,90.38,59475.0,85.8038,85.8228,85.8038,85.8133,59475.0
2019-12-18 15:00:00,90.38,90.39,90.34,90.36,33637.0,85.8133,85.8228,85.7754,85.7944,33637.0
2019-12-18 15:05:00,90.35,90.36,90.34,90.36,15710.0,85.7849,85.7944,85.7754,85.7944,15710.0
2019-12-18 15:10:00,90.36,90.37,90.31,90.32,72343.0,85.7944,85.8038,85.7469,85.7564,72343.0
2019-12-18 15:15:00,90.31,90.34,90.3,90.32,71316.0,85.7469,85.7754,85.7374,85.7564,71316.0
2019-12-18 15:20:00,90.33,90.33,90.3,90.31,89599.0,85.7659,85.7659,85.7374,85.7469,89599.0
2019-12-18 15:25:00,90.31,90.32,90.27,90.29,55579.0,85.7469,85.7564,85.7089,85.7279,55579.0
2019-12-18 15:30:00,90.29,90.3,90.21,90.21,99931.0,85.7279,85.7374,85.6519,85.6519,99931.0
2019-12-18 15:35:00,90.22,90.25,90.21,90.25,73919.0,85.6614,85.6899,85.6519,85.6899,73919.0
2019-12-18 15:40:00,90.24,90.28,90.24,90.26,125410.0,85.6804,85.7184,85.6804,85.6994,125410.0
2019-12-18 15:45:00,90.25,90.26,90.19,90.25,111016.0,85.6899,85.6994,85.6329,85.6899,111016.0
2019-12-18 15:50:00,90.24,90.25,90.16,90.17,373271.0,85.6804,85.6899,85.6045,85.614,373271.0
2019-12-18 15:55:00,90.16,90.19,90.08,90.08,732856.0,85.6045,85.6329,85.5285,85.5285,732856.0
2019-12-19 09:30:00,90.13,90.28,90.1,90.22,215000.0,85.576,85.7184,85.5475,85.6614,215000.0
2019-12-19 09:35:00,90.23,90.26,90.18,90.2,122730.0,85.6709,85.6994,85.6234,85.6424,122730.0
2019-12-19 09:40:00,90.19,90.26,90.19,90.23,61254.0,85.6329,85.6994,85.6329,85.6709,61254.0
2019-12-19 09:45:00,90.23,90.28,90.19,90.27,67077.0,85.6709,85.7184,85.6329,85.7089,67077.0
2019-12-19 09:50:00,90.26,90.26,90.19,90.21,96725.0,85.6994,85.6994,85.6329,85.6519,96725.0
2019-12-19 09:55:00,90.22,90.24,90.18,90.2,74580.0,85.6614,85.6804,85.6234,85.6424,74580.0
2019-12-19 10:00:00,90.2,90.21,90.16,90.19,45287.0,85.6424,85.6519,85.6045,85.6329,45287.0
2019-12-19 10:05:00,90.19,90.22,90.16,90.19,31513.0,85.6329,85.6614,85.6045,85.6329,31513.0
2019-12-19 10:10:00,90.19,90.2,90.14,90.18,70460.0,85.6329,85.6424,85.5855,85.6234,70460.0
2019-12-19 10:15:00,90.18,90.21,90.17,90.19,125889.0,85.6234,85.6519,85.614,85.6329,125889.0
2019-12-19 10:20:00,90.19,90.24,90.18,90.23,62303.0,85.6329,85.6804,85.6234,85.6709,62303.0
2019-12-19 10:25:00,90.23,90.35,90.22,90.35,82821.0,85.6709,85.7849,85.6614,85.7849,82821.0
2019-12-19 10:30:00,90.35,90.36,90.25,90.27,38079.0,85.7849,85.7944,85.6899,85.7089,38079.0
2019-12-19 10:35:00,90.27,90.32,90.25,90.27,103429.0,85.7089,85.7564,85.6899,85.7089,103429.0
2019-12-19 10:40:00,90.27,90.3,90.25,90.28,42172.0,85.7089,85.7374,85.6899,85.7184,42172.0
2019-12-19 10:45:00,90.29,90.33,90.29,90.31,42288.0,85.7279,85.7659,85.7279,85.7469,42288.0
2019-12-19 10:50:00,90.3,90.31,90.28,90.28,42917.0,85.7374,85.7469,85.7184,85.7184,42917.0
2019-12-19 10:55:00,90.28,90.3,90.24,90.25,37732.0,85.7184,85.7374,85.6804,85.6899,37732.0
2019-12-19 11:00:00,90.25,90.3,90.23,90.28,79617.0,85.6899,85.7374,85.6709,85.7184,79617.0
2019-12-19 11:05:00,90.29,90.31,90.27,90.29,85797.0,85.7279,85.7469,85.7089,85.7279,85797.0
2019-12-19 11:10:00,90.29,90.31,90.25,90.27,39422.0,85.7279,85.7469,85.6899,85.7089,39422.0
2019-12-19 11:15:00,90.27,90.28,90.25,90.28,20277.0,85.7089,85.7184,85.6899,85.7184,20277.0
2019-12-19 11:20:00,90.28,90.4,90.28,90.39,177829.0,85.7184,85.8323,85.7184,85.8228,177829.0
2019-12-19 11:25:00,90.39,90.44,90.38,90.43,41384.0,85.8228,85.8703,85.8133,85.8608,41384.0
2019-12-19 11:30:00,90.44,90.51,90.43,90.5,76218.0,85.8703,85.9368,85.8608,85.9273,76218.0
2019-12-19 11:35:00,90.5,90.51,90.47,90.47,28851.0,85.9273,85.9368,85.8988,85.8988,28851.0
2019-12-19 11:40:00,90.48,90.48,90.43,90.44,22536.0,85.9083,85.9083,85.8608,85.8703,22536.0
2019-12-19 11:45:00,90.44,90.48,90.43,90.47,36447.0,85.8703,85.9083,85.8608,85.8988,36447.0
2019-12-19 11:50:00,90.47,90.49,90.46,90.48,44642.0,85.8988,85.9178,85.8893,85.9083,44642.0
2019-12-19 11:55:00,90.48,90.51,90.47,90.5,50302.0,85.9083,85.9368,85.8988,85.9273,50302.0
2019-12-19 12:00:00,90.5,90.58,90.5,90.56,146358.0,85.9273,86.0032,85.9273,85.9842,146358.0
2019-12-19 12:05:00,90.56,90.59,90.54,90.58,54362.0,85.9842,86.0127,85.9653,86.0032,54362.0
2019-12-19 12:10:00,90.57,90.58,90.55,90.56,29408.0,85.9937,86.0032,85.9748,85.9842,29408.0
2019-12-19 12:15:00,90.57,90.6,90.57,90.59,52724.0,85.9937,86.0222,85.9937,86.0127,52724.0
2019-12-19 12:20:00,90.6,90.61,90.58,90.59,41561.0,86.0222,86.0317,86.0032,86.0127,41561.0
2019-12-19 12:25:00,90.58,90.59,90.56,90.57,32254.0,86.0032,86.0127,85.9842,85.9937,32254.0
2019-12-19 12:30:00,90.56,90.56,90.53,90.54,38974.0,85.9842,85.9842,85.9558,85.9653,38974.0
2019-12-19 12:35:00,90.55,90.55,90.53,90.55,36721.0,85.9748,85.9748,85.9558,85.9748,36721.0
2019-12-19 12:40:00,90.54,90.54,90.49,90.5,39741.0,85.9653,85.9653,85.9178,85.9273,39741.0
2019-12-19 12:45:00,90.5,90.51,90.48,90.48,23773.0,85.9273,85.9368,85.9083,85.9083,23773.0
2019-12-19 12:50:00,90.48,90.49,90.46,90.47,40909.0,85.9083,85.9178,85.8893,85.8988,40909.0
2019-12-19 12:55:00,90.47,90.51,90.46,90.48,47125.0,85.8988,85.9368,85.8893,85.9083,47125.0
2019-12-19 13:00:00,90.48,90.49,90.45,90.47,34768.0,85.9083,85.9178,85.8798,85.8988,34768.0
2019-12-19 13:05:00,90.46,90.48,90.44,90.48,145676.0,85.8893,85.9083,85.8703,85.9083,145676.0
2019-12-19 13:10:00,90.47,90.51,90.46,90.5,112856.0,85.8988,85.9368,85.8893,85.9273,112856.0
2019-12-19 13:15:00,90.5,90.56,90.5,90.55,176752.0,85.9273,85.9842,85.9273,85.9748,176752.0
2019-12-19 13:20:00,90.54,90.55,90.52,90.53,63778.0,85.9653,85.9748,85.9463,85.9558,63778.0
2019-12-19 13:25:00,90.53,90.54,90.52,90.53,43683.0,85.9558,85.9653,85.9463,85.9558,43683.0
2019-12-19 13:30:00,90.53,90.55,90.51,90.55,77571.0,85.9558,85.9748,85.9368,85.9748,77571.0
2019-12-19 13:35:00,90.55,90.58,90.53,90.56,51269.0,85.9748,86.0032,85.9558,85.9842,51269.0
2019-12-19 13:40:00,90.56,90.58,90.53,90.55,52206.0,85.9842,86.0032,85.9558,85.9748,52206.0
2019-12-19 13:45:00,90.55,90.58,90.54,90.56,83171.0,85.9748,86.0032,85.9653,85.9842,83171.0
2019-12-19 13:50:00,90.57,90.57,90.54,90.55,40495.0,85.9937,85.9937,85.9653,85.9748,40495.0
2019-12-19 13:55:00,90.55,90.57,90.53,90.57,67215.0,85.9748,85.9937,85.9558,85.9937,67215.0
2019-12-19 14:00:00,90.56,90.56,90.53,90.54,51767.0,85.9842,85.9842,85.9558,85.9653,51767.0
2019-12-19 14:05:00,90.55,90.58,90.54,90.56,47882.0,85.9748,86.0032,85.9653,85.9842,47882.0
2019-12-19 14:10:00,90.56,90.61,90.56,90.59,64583.0,85.9842,86.0317,85.9842,86.0127,64583.0
2019-12-19 14:15:00,90.6,90.6,90.59,90.6,43548.0,86.0222,86.0222,86.0127,86.0222,43548.0
2019-12-19 14:20:00,90.6,90.62,90.59,90.61,44438.0,86.0222,86.0412,86.0127,86.0317,44438.0
2019-12-19 14:25:00,90.61,90.63,90.6,90.62,65693.0,86.0317,86.0507,86.0222,86.0412,65693.0
2019-12-19 14:30:00,90.62,90.65,90.62,90.65,67167.0,86.0412,86.0697,86.0412,86.0697,67167.0
2019-12-19 14:35:00,90.65,90.66,90.63,90.65,59588.0,86.0697,86.0792,86.0507,86.0697,59588.0
2019-12-19 14:40:00,90.64,90.67,90.63,90.67,84082.0,86.0602,86.0887,86.0507,86.0887,84082.0
2019-12-19 14:45:00,90.67,90.67,90.63,90.65,82597.0,86.0887,86.0887,86.0507,86.0697,82597.0
2019-12-19 14:50:00,90.65,90.66,90.61,90.62,104838.0,86.0697,86.0792,86.0317,86.0412,104838.0
2019-12-19 14:55:00,90.62,90.63,90.61,90.63,59105.0,86.0412,86.0507,86.0317,86.0507,59105.0
2019-12-19 15:00:00,90.63,90.64,90.61,90.64,67698.0,86.0507,86.0602,86.0317,86.0602,67698.0
2019-12-19 15:05:00,90.64,90.65,90.58,90.59,125744.0,86.0602,86.0697,86.0032,86.0127,125744.0
2019-12-19 15:10:00,90.59,90.62,90.59,90.61,62948.0,86.0127,86.0412,86.0127,86.0317,62948.0
2019-12-19 15:15:00,90.61,90.62,90.58,90.61,75727.0,86.0317,86.0412,86.0032,86.0317,75727.0
2019-12-19 15:20:00,90.61,90.64,90.6,90.61,83059.0,86.0317,86.0602,86.0222,86.0317,83059.0
2019-12-19 15:25:00,90.6,90.62,90.59,90.61,47166.0,86.0222,86.0412,86.0127,86.0317,47166.0
2019-12-19 15:30:00,90.61,90.63,90.59,90.63,121851.0,86.0317,86.0507,86.0127,86.0507,121851.0
2019-12-19 15:35:00,90.63,90.64,90.6,90.61,89656.0,86.0507,86.0602,86.0222,86.0317,89656.0
2019-12-19 15:40:00,90.61,90.66,90.6,90.66,94103.0,86.0317,86.0792,86.0222,86.0792,94103.0
2019-12-19 15:45:00,90.66,90.67,90.61,90.61,89062.0,86.0792,86.0887,86.0317,86.0317,89062.0
2019-12-19 15:50:00,90.62,90.66,90.58,90.65,467238.0,86.0412,86.0792,86.0032,86.0697,467238.0
2019-12-19 15:55:00,90.65,90.73,90.64,90.7,448742.0,86.0697,86.1457,86.0602,86.1172,448742.0
2019-12-20 09:30:00,91.0,91.01,90.81,90.93,339216.0,86.6823,86.6918,86.5013,86.6156,339216.0
2019-12-20 09:35:00,90.95,91.05,90.85,90.85,134684.0,86.6346,86.7299,86.5394,86.5394,134684.0
2019-12-20 09:40:00,90.85,90.88,90.74,90.74,74123.0,86.5394,86.568,86.4346,86.4346,74123.0
2019-12-20 09:45:00,90.74,90.78,90.72,90.76,73606.0,86.4346,86.4727,86.4156,86.4537,73606.0
2019-12-20 09:50:00,90.76,90.81,90.73,90.76,102398.0,86.4537,86.5013,86.4251,86.4537,102398.0
2019-12-20 09:55:00,90.76,90.8,90.73,90.75,72302.0,86.4537,86.4918,86.4251,86.4441,72302.0
2019-12-20 10:00:00,90.75,90.89,90.75,90.86,76037.0,86.4441,86.5775,86.4441,86.5489,76037.0
2019-12-20 10:05:00,90.84,90.87,90.81,90.85,54413.0,86.5299,86.5584,86.5013,86.5394,54413.0
2019-12-20 10:10:00,90.85,90.89,90.8,90.83,159325.0,86.5394,86.5775,86.4918,86.5203,159325.0
2019-12-20 10:15:00,90.84,90.86,90.78,90.78,87272.0,86.5299,86.5489,86.4727,86.4727,87272.0
2019-12-20 10:20:00,90.78,90.86,90.77,90.85,114549.0,86.4727,86.5489,86.4632,86.5394,114549.0
2019-12-20 10:25:00,90.85,90.88,90.81,90.88,135086.0,86.5394,86.568,86.5013,86.568,135086.0
2019-12-20 10:30:00,90.88,90.9,90.85,90.87,58081.0,86.568,86.587,86.5394,86.5584,58081.0
2019-12-20 10:35:00,90.87,90.88,90.82,90.85,48879.0,86.5584,86.568,86.5108,86.5394,48879.0
2019-12-20 10:40:00,90.85,90.91,90.85,90.9,50122.0,86.5394,86.5965,86.5394,86.587,50122.0
2019-12-20 10:45:00,90.9,90.93,90.88,90.92,77702.0,86.587,86.6156,86.568,86.6061,77702.0
2019-12-20 10:50:00,90.92,90.92,90.86,90.89,134908.0,86.6061,86.6061,86.5489,86.5775,134908.0
2019-12-20 10:55:00,90.89,90.9,90.87,90.89,117005.0,86.5775,86.587,86.5584,86.5775,117005.0
2019-12-20 11:00:00,90.89,90.95,90.88,90.95,69860.0,86.5775,86.6346,86.568,86.6346,69860.0
2019-12-20 11:05:00,90.95,91.02,90.94,91.0,96595.0,86.6346,86.7013,86.6251,86.6823,96595.0
2019-12-20 11:10:00,91.0,91.03,90.99,91.01,41447.0,86.6823,86.7108,86.6727,86.6918,41447.0
2019-12-20 11:15:00,91.01,91.02,90.98,90.99,88550.0,86.6918,86.7013,86.6632,86.6727,88550.0
2019-12-20 11:20:00,90.98,90.98,90.94,90.95,86932.0,86.6632,86.6632,86.6251,86.6346,86932.0
2019-12-20 11:25:00,90.95,90.95,90.91,90.92,79832.0,86.6346,86.6346,86.5965,86.6061,79832.0
2019-12-20 11:30:00,90.93,91.02,90.93,91.0,175062.0,86.6156,86.7013,86.6156,86.6823,175062.0
2019-12-20 11:35:00,90.99,91.0,90.94,90.97,52289.0,86.6727,86.6823,86.6251,86.6537,52289.0
2019-12-20 11:40:00,90.98,90.98,90.92,90.94,59924.0,86.6632,86.6632,86.6061,86.6251,59924.0
2019-12-20 11:45:00,90.94,90.95,90.92,90.95,35000.0,86.6251,86.6346,86.6061,86.6346,35000.0
2019-12-20 11:50:00,90.95,90.96,90.93,90.94,44278.0,86.6346,86.6442,86.6156,86.6251,44278.0
2019-12-20 11:55:00,90.94,90.97,90.92,90.92,41699.0,86.6251,86.6537,86.6061,86.6061,41699.0
2019-12-20 12:00:00,90.92,90.93,90.9,90.93,46476.0,86.6061,86.6156,86.587,86.6156,46476.0
2019-12-20 12:05:00,90.92,90.92,90.89,90.9,57529.0,86.6061,86.6061,86.5775,86.587,57529.0
2019-12-20 12:10:00,90.89,90.91,90.88,90.89,52069.0,86.5775,86.5965,86.568,86.5775,52069.0
2019-12-20 12:15:00,90.89,90.92,90.88,90.89,35682.0,86.5775,86.6061,86.568,86.5775,35682.0
2019-12-20 12:20:00,90.88,90.91,90.88,90.9,27766.0,86.568,86.5965,86.568,86.587,27766.0
2019-12-20 12:25:00,90.9,90.92,90.89,90.92,20162.0,86.587,86.6061,86.5775,86.6061,20162.0
2019-12-20 12:30:00,90.92,90.94,90.91,90.94,41813.0,86.6061,86.6251,86.5965,86.6251,41813.0
2019-12-20 12:35:00,90.93,90.95,90.92,90.95,25059.0,86.6156,86.6346,86.6061,86.6346,25059.0
2019-12-20 12:40:00,90.94,90.99,90.94,90.98,87706.0,86.6251,86.6727,86.6251,86.6632,87706.0
2019-12-20 12:45:00,90.98,90.99,90.96,90.96,49639.0,86.6632,86.6727,86.6442,86.6442,49639.0
2019-12-20 12:50:00,90.96,90.98,90.96,90.98,58966.0,86.6442,86.6632,86.6442,86.6632,58966.0
2019-12-20 12:55:00,90.98,90.99,90.96,90.98,37208.0,86.6632,86.6727,86.6442,86.6632,37208.0
2019-12-20 13:00:00,90.98,90.99,90.97,90.98,25369.0,86.6632,86.6727,86.6537,86.6632,25369.0
2019-12-20 13:05:00,90.98,91.01,90.97,91.01,30064.0,86.6632,86.6918,86.6537,86.6918,30064.0
2019-12-20 13:10:00,91.01,91.03,91.0,91.01,64905.0,86.6918,86.7108,86.6823,86.6918,64905.0
2019-12-20 13:15:00,91.01,91.01,90.99,91.01,24209.0,86.6918,86.6918,86.6727,86.6918,24209.0
2019-12-20 13:20:00,91.01,91.04,91.0,91.03,58355.0,86.6918,86.7204,86.6823,86.7108,58355.0
2019-12-20 13:25:00,91.02,91.02,90.98,90.98,58726.0,86.7013,86.7013,86.6632,86.6632,58726.0
2019-12-20 13:30:00,90.98,91.01,90.98,91.0,54114.0,86.6632,86.6918,86.6632,86.6823,54114.0
2019-12-20 13:35:00,91.0,91.01,90.99,91.01,37892.0,86.6823,86.6918,86.6727,86.6918,37892.0
2019-12-20 13:40:00,91.01,91.01,90.98,90.98,51759.0,86.6918,86.6918,86.6632,86.6632,51759.0
2019-12-20 13:45:00,90.98,91.01,90.97,91.01,30871.0,86.6632,86.6918,86.6537,86.6918,30871.0
2019-12-20 13:50:00,91.01,91.02,90.99,91.0,42789.0,86.6918,86.7013,86.6727,86.6823,42789.0
2019-12-20 13:55:00,91.0,91.01,90.98,90.99,46343.0,86.6823,86.6918,86.6632,86.6727,46343.0
2019-12-20 14:00:00,90.98,90.99,90.94,90.96,95077.0,86.6632,86.6727,86.6251,86.6442,95077.0
2019-12-20 14:05:00,90.95,90.97,90.94,90.96,37178.0,86.6346,86.6537,86.6251,86.6442,37178.0
2019-12-20 14:10:00,90.97,90.98,90.96,90.97,61936.0,86.6537,86.6632,86.6442,86.6537,61936.0
2019-12-20 14:15:00,90.98,90.99,90.96,90.98,36201.0,86.6632,86.6727,86.6442,86.6632,36201.0
2019-12-20 14:20:00,90.98,90.98,90.95,90.95,26480.0,86.6632,86.6632,86.6346,86.6346,26480.0
2019-12-20 14:25:00,90.95,90.96,90.95,90.95,18499.0,86.6346,86.6442,86.6346,86.6346,18499.0
2019-12-20 14:30:00,90.95,90.96,90.93,90.95,67223.0,86.6346,86.6442,86.6156,86.6346,67223.0
2019-12-20 14:35:00,90.94,90.95,90.93,90.94,44959.0,86.6251,86.6346,86.6156,86.6251,44959.0
2019-12-20 14:40:00,90.94,90.99,90.93,90.98,59486.0,86.6251,86.6727,86.6156,86.6632,59486.0
2019-12-20 14:45:00,90.98,91.02,90.98,91.02,37511.0,86.6632,86.7013,86.6632,86.7013,37511.0
2019-12-20 14:50:00,91.01,91.06,91.01,91.05,83569.0,86.6918,86.7394,86.6918,86.7299,83569.0
2019-12-20 14:55:00,91.04,91.05,91.02,91.03,106037.0,86.7204,86.7299,86.7013,86.7108,106037.0
2019-12-20 15:00:00,91.03,91.04,91.0,91.01,78859.0,86.7108,86.7204,86.6823,86.6918,78859.0
2019-12-20 15:05:00,91.01,91.02,90.97,90.97,160073.0,86.6918,86.7013,86.6537,86.6537,160073.0
2019-12-20 15:10:00,90.97,90.98,90.95,90.95,87217.0,86.6537,86.6632,86.6346,86.6346,87217.0
2019-12-20 15:15:00,90.95,90.98,90.95,90.96,140596.0,86.6346,86.6632,86.6346,86.6442,140596.0
2019-12-20 15:20:00,90.96,90.96,90.92,90.92,135395.0,86.6442,86.6442,86.6061,86.6061,135395.0
2019-12-20 15:25:00,90.92,90.94,90.89,90.9,144756.0,86.6061,86.6251,86.5775,86.587,144756.0
2019-12-20 15:30:00,90.9,90.91,90.86,90.89,243975.0,86.587,86.5965,86.5489,86.5775,243975.0
2019-12-20 15:35:00,90.9,90.93,90.87,90.88,278106.0,86.587,86.6156,86.5584,86.568,278106.0
2019-12-20 15:40:00,90.88,90.88,90.83,90.84,272044.0,86.568,86.568,86.5203,86.5299,272044.0
2019-12-20 15:45:00,90.83,90.85,90.77,90.84,356979.0,86.5203,86.5394,86.4632,86.5299,356979.0
2019-12-20 15:50:00,90.84,90.97,90.84,90.96,771811.0,86.5299,86.6537,86.5299,86.6442,771811.0
2019-12-20 15:55:00,90.97,91.0,90.89,90.92,1665360.0,86.6537,86.6823,86.5775,86.6061,1665360.0
2019-12-23 09:30:00,91.18,91.23,91.1,91.18,303692.0,86.8537,86.9014,86.7775,86.8537,303692.0
2019-12-23 09:35:00,91.17,91.2,91.12,91.14,77368.0,86.8442,86.8728,86.7966,86.8156,77368.0
2019-12-23 09:40:00,91.14,91.18,91.1,91.17,196830.0,86.8156,86.8537,86.7775,86.8442,196830.0
2019-12-23 09:45:00,91.17,91.23,91.17,91.2,60746.0,86.8442,86.9014,86.8442,86.8728,60746.0
2019-12-23 09:50:00,91.21,91.21,91.15,91.19,71186.0,86.8823,86.8823,86.8251,86.8633,71186.0
2019-12-23 09:55:00,91.2,91.21,91.15,91.17,188247.0,86.8728,86.8823,86.8251,86.8442,188247.0
2019-12-23 10:00:00,91.18,91.23,91.17,91.21,105729.0,86.8537,86.9014,86.8442,86.8823,105729.0
2019-12-23 10:05:00,91.21,91.22,91.16,91.18,95749.0,86.8823,86.8918,86.8347,86.8537,95749.0
2019-12-23 10:10:00,91.18,91.22,91.17,91.22,77612.0,86.8537,86.8918,86.8442,86.8918,77612.0
2019-12-23 10:15:00,91.22,91.27,91.18,91.27,160543.0,86.8918,86.9395,86.8537,86.9395,160543.0
2019-12-23 10:20:00,91.27,91.27,91.23,91.23,78711.0,86.9395,86.9395,86.9014,86.9014,78711.0
2019-12-23 10:25:00,91.23,91.24,91.21,91.22,68486.0,86.9014,86.9109,86.8823,86.8918,68486.0
2019-12-23 10:30:00,91.21,91.22,91.2,91.21,77390.0,86.8823,86.8918,86.8728,86.8823,77390.0
2019-12-23 10:35:00,91.22,91.25,91.2,91.25,72124.0,86.8918,86.9204,86.8728,86.9204,72124.0
2019-12-23 10:40:00,91.25,91.29,91.24,91.29,47076.0,86.9204,86.9585,86.9109,86.9585,47076.0
2019-12-23 10:45:00,91.29,91.3,91.26,91.28,52782.0,86.9585,86.968,86.9299,86.949,52782.0
2019-12-23 10:50:00,91.28,91.33,91.27,91.31,44498.0,86.949,86.9966,86.9395,86.9776,44498.0
2019-12-23 10:55:00,91.32,91.37,91.31,91.36,61466.0,86.9871,87.0347,86.9776,87.0252,61466.0
2019-12-23 11:00:00,91.37,91.38,91.34,91.37,89995.0,87.0347,87.0442,87.0061,87.0347,89995.0
2019-12-23 11:05:00,91.37,91.37,91.34,91.35,55282.0,87.0347,87.0347,87.0061,87.0157,55282.0
2019-12-23 11:10:00,91.34,91.35,91.33,91.34,32670.0,87.0061,87.0157,86.9966,87.0061,32670.0
2019-12-23 11:15:00,91.34,91.35,91.33,91.34,30214.0,87.0061,87.0157,86.9966,87.0061,30214.0
2019-12-23 11:20:00,91.34,91.38,91.34,91.37,51417.0,87.0061,87.0442,87.0061,87.0347,51417.0
2019-12-23 11:25:00,91.38,91.39,91.35,91.36,35247.0,87.0442,87.0538,87.0157,87.0252,35247.0
2019-12-23 11:30:00,91.36,91.4,91.36,91.37,29286.0,87.0252,87.0633,87.0252,87.0347,29286.0
2019-12-23 11:35:00,91.36,91.38,91.36,91.38,44929.0,87.0252,87.0442,87.0252,87.0442,44929.0
2019-12-23 11:40:00,91.38,91.39,91.36,91.38,57206.0,87.0442,87.0538,87.0252,87.0442,57206.0
2019-12-23 11:45:00,91.39,91.39,91.36,91.38,34479.0,87.0538,87.0538,87.0252,87.0442,34479.0
2019-12-23 11:50:00,91.38,91.4,91.36,91.4,87966.0,87.0442,87.0633,87.0252,87.0633,87966.0
2019-12-23 11:55:00,91.39,91.42,91.37,91.4,41625.0,87.0538,87.0823,87.0347,87.0633,41625.0
2019-12-23 12:00:00,91.4,91.41,91.38,91.41,28391.0,87.0633,87.0728,87.0442,87.0728,28391.0
2019-12-23 12:05:00,91.41,91.44,91.39,91.42,48068.0,87.0728,87.1014,87.0538,87.0823,48068.0
2019-12-23 12:10:00,91.41,91.43,91.4,91.42,67260.0,87.0728,87.0919,87.0633,87.0823,67260.0
2019-12-23 12:15:00,91.42,91.42,91.4,91.41,35649.0,87.0823,87.0823,87.0633,87.0728,35649.0
2019-12-23 12:20:00,91.41,91.41,91.36,91.37,48611.0,87.0728,87.0728,87.0252,87.0347,48611.0
2019-12-23 12:25:00,91.37,91.38,91.35,91.35,95027.0,87.0347,87.0442,87.0157,87.0157,95027.0
2019-12-23 12:30:00,91.35,91.38,91.35,91.36,30483.0,87.0157,87.0442,87.0157,87.0252,30483.0
2019-12-23 12:35:00,91.37,91.37,91.33,91.34,26649.0,87.0347,87.0347,86.9966,87.0061,26649.0
2019-12-23 12:40:00,91.34,91.36,91.33,91.34,74479.0,87.0061,87.0252,86.9966,87.0061,74479.0
2019-12-23 12:45:00,91.34,91.36,91.33,91.34,53947.0,87.0061,87.0252,86.9966,87.0061,53947.0
2019-12-23 12:50:00,91.34,91.35,91.33,91.34,32055.0,87.0061,87.0157,86.9966,87.0061,32055.0
2019-12-23 12:55:00,91.34,91.34,91.32,91.34,49340.0,87.0061,87.0061,86.9871,87.0061,49340.0
2019-12-23 13:00:00,91.33,91.36,91.32,91.34,36873.0,86.9966,87.0252,86.9871,87.0061,36873.0
2019-12-23 13:05:00,91.34,91.36,91.34,91.35,21216.0,87.0061,87.0252,87.0061,87.0157,21216.0
2019-12-23 13:10:00,91.35,91.37,91.35,91.37,24130.0,87.0157,87.0347,87.0157,87.0347,24130.0
2019-12-23 13:15:00,91.37,91.4,91.36,91.4,32431.0,87.0347,87.0633,87.0252,87.0633,32431.0
2019-12-23 13:20:00,91.39,91.4,91.38,91.39,33441.0,87.0538,87.0633,87.0442,87.0538,33441.0
2019-12-23 13:25:00,91.39,91.4,91.37,91.39,244275.0,87.0538,87.0633,87.0347,87.0538,244275.0
2019-12-23 13:30:00,91.39,91.4,91.38,91.39,77339.0,87.0538,87.0633,87.0442,87.0538,77339.0
2019-12-23 13:35:00,91.4,91.4,91.38,91.38,26267.0,87.0633,87.0633,87.0442,87.0442,26267.0
2019-12-23 13:40:00,91.39,91.39,91.36,91.36,89650.0,87.0538,87.0538,87.0252,87.0252,89650.0
2019-12-23 13:45:00,91.36,91.37,91.34,91.36,136345.0,87.0252,87.0347,87.0061,87.0252,136345.0
2019-12-23 13:50:00,91.36,91.37,91.35,91.36,22826.0,87.0252,87.0347,87.0157,87.0252,22826.0
2019-12-23 13:55:00,91.36,91.37,91.34,91.34,28601.0,87.0252,87.0347,87.0061,87.0061,28601.0
2019-12-23 14:00:00,91.34,91.37,91.33,91.36,108288.0,87.0061,87.0347,86.9966,87.0252,108288.0
2019-12-23 14:05:00,91.36,91.39,91.35,91.39,52665.0,87.0252,87.0538,87.0157,87.0538,52665.0
2019-12-23 14:10:00,91.39,91.4,91.38,91.4,99086.0,87.0538,87.0633,87.0442,87.0633,99086.0
2019-12-23 14:15:00,91.4,91.4,91.37,91.38,57609.0,87.0633,87.0633,87.0347,87.0442,57609.0
2019-12-23 14:20:00,91.38,91.39,91.35,91.36,48136.0,87.0442,87.0538,87.0157,87.0252,48136.0
2019-12-23 14:25:00,91.36,91.37,91.34,91.36,45862.0,87.0252,87.0347,87.0061,87.0252,45862.0
2019-12-23 14:30:00,91.36,91.37,91.35,91.36,25312.0,87.0252,87.0347,87.0157,87.0252,25312.0
2019-12-23 14:35:00,91.35,91.36,91.33,91.34,40660.0,87.0157,87.0252,86.9966,87.0061,40660.0
2019-12-23 14:40:00,91.34,91.35,91.32,91.33,36515.0,87.0061,87.0157,86.9871,86.9966,36515.0
2019-12-23 14:45:00,91.33,91.33,91.3,91.3,45839.0,86.9966,86.9966,86.968,86.968,45839.0
2019-12-23 14:50:00,91.31,91.31,91.28,91.29,42640.0,86.9776,86.9776,86.949,86.9585,42640.0
2019-12-23 14:55:00,91.29,91.31,91.28,91.31,28187.0,86.9585,86.9776,86.949,86.9776,28187.0
2019-12-23 15:00:00,91.31,91.32,91.29,91.3,48568.0,86.9776,86.9871,86.9585,86.968,48568.0
2019-12-23 15:05:00,91.3,91.32,91.28,91.28,39607.0,86.968,86.9871,86.949,86.949,39607.0
2019-12-23 15:10:00,91.28,91.3,91.27,91.27,61553.0,86.949,86.968,86.9395,86.9395,61553.0
2019-12-23 15:15:00,91.27,91.28,91.25,91.26,128775.0,86.9395,86.949,86.9204,86.9299,128775.0
2019-12-23 15:20:00,91.26,91.27,91.23,91.26,123298.0,86.9299,86.9395,86.9014,86.9299,123298.0
2019-12-23 15:25:00,91.26,91.29,91.25,91.27,62766.0,86.9299,86.9585,86.9204,86.9395,62766.0
2019-12-23 15:30:00,91.26,91.28,91.25,91.27,110679.0,86.9299,86.949,86.9204,86.9395,110679.0
2019-12-23 15:35:00,91.27,91.27,91.2,91.21,412456.0,86.9395,86.9395,86.8728,86.8823,412456.0
2019-12-23 15:40:00,91.21,91.22,91.2,91.22,183057.0,86.8823,86.8918,86.8728,86.8918,183057.0
2019-12-23 15:45:00,91.22,91.23,91.17,91.18,221033.0,86.8918,86.9014,86.8442,86.8537,221033.0
2019-12-23 15:50:00,91.18,91.23,91.16,91.21,371664.0,86.8537,86.9014,86.8347,86.8823,371664.0
2019-12-23 15:55:00,91.22,91.23,91.17,91.22,509708.0,86.8918,86.9014,86.8442,86.8918,509708.0
2019-12-24 09:30:00,91.37,91.37,91.22,91.23,163456.0,87.0347,87.0347,86.8918,86.9014,163456.0
2019-12-24 09:35:00,91.23,91.27,91.2,91.26,60266.0,86.9014,86.9395,86.8728,86.9299,60266.0
2019-12-24 09:40:00,91.25,91.26,91.13,91.14,76578.0,86.9204,86.9299,86.8061,86.8156,76578.0
2019-12-24 09:45:00,91.15,91.17,91.05,91.06,42518.0,86.8251,86.8442,86.7299,86.7394,42518.0
2019-12-24 09:50:00,91.06,91.1,91.03,91.07,49277.0,86.7394,86.7775,86.7108,86.7489,49277.0
2019-12-24 09:55:00,91.07,91.15,91.07,91.15,31053.0,86.7489,86.8251,86.7489,86.8251,31053.0
2019-12-24 10:00:00,91.15,91.23,91.14,91.23,47460.0,86.8251,86.9014,86.8156,86.9014,47460.0
2019-12-24 10:05:00,91.22,91.24,91.16,91.2,25165.0,86.8918,86.9109,86.8347,86.8728,25165.0
2019-12-24 10:10:00,91.2,91.21,91.15,91.16,20049.0,86.8728,86.8823,86.8251,86.8347,20049.0
2019-12-24 10:15:00,91.17,91.18,91.13,91.17,21032.0,86.8442,86.8537,86.8061,86.8442,21032.0
2019-12-24 10:20:00,91.17,91.18,91.14,91.17,30141.0,86.8442,86.8537,86.8156,86.8442,30141.0
2019-12-24 10:25:00,91.17,91.2,91.15,91.2,24460.0,86.8442,86.8728,86.8251,86.8728,24460.0
2019-12-24 10:30:00,91.21,91.22,91.18,91.19,78105.0,86.8823,86.8918,86.8537,86.8633,78105.0
2019-12-24 10:35:00,91.19,91.23,91.18,91.2,35895.0,86.8633,86.9014,86.8537,86.8728,35895.0
2019-12-24 10:40:00,91.2,91.22,91.18,91.22,49109.0,86.8728,86.8918,86.8537,86.8918,49109.0
2019-12-24 10:45:00,91.22,91.22,91.15,91.17,78504.0,86.8918,86.8918,86.8251,86.8442,78504.0
2019-12-24 10:50:00,91.17,91.2,91.15,91.2,38338.0,86.8442,86.8728,86.8251,86.8728,38338.0
2019-12-24 10:55:00,91.2,91.23,91.19,91.21,26337.0,86.8728,86.9014,86.8633,86.8823,26337.0
2019-12-24 11:00:00,91.22,91.25,91.2,91.22,24220.0,86.8918,86.9204,86.8728,86.8918,24220.0
2019-12-24 11:05:00,91.23,91.25,91.21,91.23,30451.0,86.9014,86.9204,86.8823,86.9014,30451.0
2019-12-24 11:10:00,91.23,91.26,91.23,91.24,20534.0,86.9014,86.9299,86.9014,86.9109,20534.0
2019-12-24 11:15:00,91.25,91.27,91.23,91.23,50911.0,86.9204,86.9395,86.9014,86.9014,50911.0
2019-12-24 11:20:00,91.23,91.24,91.22,91.23,42115.0,86.9014,86.9109,86.8918,86.9014,42115.0
2019-12-24 11:25:00,91.23,91.24,91.21,91.21,36005.0,86.9014,86.9109,86.8823,86.8823,36005.0
2019-12-24 11:30:00,91.22,91.26,91.21,91.21,27945.0,86.8918,86.9299,86.8823,86.8823,27945.0
2019-12-24 11:35:00,91.22,91.23,91.2,91.2,23293.0,86.8918,86.9014,86.8728,86.8728,23293.0
2019-12-24 11:40:00,91.21,91.24,91.2,91.24,23180.0,86.8823,86.9109,86.8728,86.9109,23180.0
2019-12-24 11:45:00,91.24,91.25,91.22,91.24,35896.0,86.9109,86.9204,86.8918,86.9109,35896.0
2019-12-24 11:50:00,91.24,91.25,91.22,91.25,23028.0,86.9109,86.9204,86.8918,86.9204,23028.0
2019-12-24 11:55:00,91.25,91.26,91.23,91.24,42113.0,86.9204,86.9299,86.9014,86.9109,42113.0
2019-12-24 12:00:00,91.23,91.26,91.22,91.22,42925.0,86.9014,86.9299,86.8918,86.8918,42925.0
2019-12-24 12:05:00,91.23,91.23,91.2,91.2,47727.0,86.9014,86.9014,86.8728,86.8728,47727.0
2019-12-24 12:10:00,91.21,91.22,91.2,91.21,17662.0,86.8823,86.8918,86.8728,86.8823,17662.0
2019-12-24 12:15:00,91.21,91.21,91.2,91.21,19346.0,86.8823,86.8823,86.8728,86.8823,19346.0
2019-12-24 12:20:00,91.21,91.25,91.2,91.25,63664.0,86.8823,86.9204,86.8728,86.9204,63664.0
2019-12-24 12:25:00,91.24,91.26,91.24,91.25,33262.0,86.9109,86.9299,86.9109,86.9204,33262.0
2019-12-24 12:30:00,91.25,91.26,91.22,91.24,52961.0,86.9204,86.9299,86.8918,86.9109,52961.0
2019-12-24 12:35:00,91.24,91.25,91.21,91.22,83609.0,86.9109,86.9204,86.8823,86.8918,83609.0
2019-12-24 12:40:00,91.21,91.22,91.19,91.22,41846.0,86.8823,86.8918,86.8633,86.8918,41846.0
2019-12-24 12:45:00,91.22,91.22,91.2,91.22,41781.0,86.8918,86.8918,86.8728,86.8918,41781.0
2019-12-24 12:50:00,91.21,91.22,91.2,91.22,46227.0,86.8823,86.8918,86.8728,86.8918,46227.0
2019-12-24 12:55:00,91.21,91.27,91.18,91.25,228617.0,86.8823,86.9395,86.8537,86.9204,228617.0
2019-12-26 09:30:00,91.39,91.46,91.37,91.46,101232.0,87.0538,87.1204,87.0347,87.1204,101232.0
2019-12-26 09:35:00,91.46,91.5,91.43,91.49,29075.0,87.1204,87.1585,87.0919,87.149,29075.0
2019-12-26 09:40:00,91.48,91.55,91.47,91.55,54989.0,87.1395,87.2062,87.13,87.2062,54989.0
2019-12-26 09:45:00,91.54,91.62,91.54,91.61,61009.0,87.1966,87.2728,87.1966,87.2633,61009.0
2019-12-26 09:50:00,91.61,91.62,91.56,91.57,40311.0,87.2633,87.2728,87.2157,87.2252,40311.0
2019-12-26 09:55:00,91.57,91.59,91.55,91.56,85244.0,87.2252,87.2443,87.2062,87.2157,85244.0
2019-12-26 10:00:00,91.57,91.63,91.57,91.62,29156.0,87.2252,87.2824,87.2252,87.2728,29156.0
2019-12-26 10:05:00,91.63,91.63,91.6,91.63,23403.0,87.2824,87.2824,87.2538,87.2824,23403.0
2019-12-26 10:10:00,91.63,91.63,91.59,91.6,16345.0,87.2824,87.2824,87.2443,87.2538,16345.0
2019-12-26 10:15:00,91.61,91.64,91.6,91.64,35670.0,87.2633,87.2919,87.2538,87.2919,35670.0
2019-12-26 10:20:00,91.63,91.65,91.62,91.64,45643.0,87.2824,87.3014,87.2728,87.2919,45643.0
2019-12-26 10:25:00,91.65,91.65,91.61,91.62,22445.0,87.3014,87.3014,87.2633,87.2728,22445.0
2019-12-26 10:30:00,91.62,91.66,91.61,91.64,32796.0,87.2728,87.3109,87.2633,87.2919,32796.0
2019-12-26 10:35:00,91.64,91.66,91.63,91.63,52294.0,87.2919,87.3109,87.2824,87.2824,52294.0
2019-12-26 10:40:00,91.62,91.64,91.61,91.62,29422.0,87.2728,87.2919,87.2633,87.2728,29422.0
2019-12-26 10:45:00,91.62,91.67,91.61,91.66,45375.0,87.2728,87.3205,87.2633,87.3109,45375.0
2019-12-26 10:50:00,91.66,91.71,91.66,91.7,93844.0,87.3109,87.3586,87.3109,87.3491,93844.0
2019-12-26 10:55:00,91.71,91.71,91.68,91.7,24365.0,87.3586,87.3586,87.33,87.3491,24365.0
2019-12-26 11:00:00,91.7,91.76,91.69,91.73,62740.0,87.3491,87.4062,87.3395,87.3776,62740.0
2019-12-26 11:05:00,91.72,91.74,91.72,91.73,19951.0,87.3681,87.3872,87.3681,87.3776,19951.0
2019-12-26 11:10:00,91.72,91.72,91.68,91.7,33789.0,87.3681,87.3681,87.33,87.3491,33789.0
2019-12-26 11:15:00,91.71,91.74,91.7,91.72,28971.0,87.3586,87.3872,87.3491,87.3681,28971.0
2019-12-26 11:20:00,91.73,91.77,91.72,91.74,51883.0,87.3776,87.4157,87.3681,87.3872,51883.0
2019-12-26 11:25:00,91.75,91.76,91.71,91.71,52319.0,87.3967,87.4062,87.3586,87.3586,52319.0
2019-12-26 11:30:00,91.71,91.73,91.7,91.7,37475.0,87.3586,87.3776,87.3491,87.3491,37475.0
2019-12-26 11:35:00,91.7,91.71,91.69,91.71,17998.0,87.3491,87.3586,87.3395,87.3586,17998.0
2019-12-26 11:40:00,91.71,91.74,91.71,91.73,14899.0,87.3586,87.3872,87.3586,87.3776,14899.0
2019-12-26 11:45:00,91.73,91.73,91.69,91.7,16368.0,87.3776,87.3776,87.3395,87.3491,16368.0
2019-12-26 11:50:00,91.71,91.74,91.7,91.73,12340.0,87.3586,87.3872,87.3491,87.3776,12340.0
2019-12-26 11:55:00,91.73,91.75,91.72,91.73,23336.0,87.3776,87.3967,87.3681,87.3776,23336.0
2019-12-26 12:00:00,91.74,91.75,91.72,91.72,44225.0,87.3872,87.3967,87.3681,87.3681,44225.0
2019-12-26 12:05:00,91.73,91.74,91.72,91.72,41884.0,87.3776,87.3872,87.3681,87.3681,41884.0
2019-12-26 12:10:00,91.72,91.73,91.62,91.64,81787.0,87.3681,87.3776,87.2728,87.2919,81787.0
2019-12-26 12:15:00,91.64,91.67,91.62,91.63,169275.0,87.2919,87.3205,87.2728,87.2824,169275.0
2019-12-26 12:20:00,91.63,91.67,91.62,91.64,25272.0,87.2824,87.3205,87.2728,87.2919,25272.0
2019-12-26 12:25:00,91.64,91.68,91.63,91.68,15124.0,87.2919,87.33,87.2824,87.33,15124.0
2019-12-26 12:30:00,91.68,91.69,91.66,91.67,18770.0,87.33,87.3395,87.3109,87.3205,18770.0
2019-12-26 12:35:00,91.67,91.68,91.66,91.67,12256.0,87.3205,87.33,87.3109,87.3205,12256.0
2019-12-26 12:40:00,91.67,91.68,91.66,91.68,63693.0,87.3205,87.33,87.3109,87.33,63693.0
2019-12-26 12:45:00,91.68,91.68,91.66,91.67,29386.0,87.33,87.33,87.3109,87.3205,29386.0
2019-12-26 12:50:00,91.67,91.67,91.64,91.65,26914.0,87.3205,87.3205,87.2919,87.3014,26914.0
2019-12-26 12:55:00,91.65,91.68,91.64,91.68,33547.0,87.3014,87.33,87.2919,87.33,33547.0
2019-12-26 13:00:00,91.68,91.7,91.67,91.69,11468.0,87.33,87.3491,87.3205,87.3395,11468.0
2019-12-26 13:05:00,91.69,91.7,91.67,91.7,22818.0,87.3395,87.3491,87.3205,87.3491,22818.0
2019-12-26 13:10:00,91.69,91.72,91.69,91.72,13330.0,87.3395,87.3681,87.3395,87.3681,13330.0
2019-12-26 13:15:00,91.72,91.73,91.7,91.73,23253.0,87.3681,87.3776,87.3491,87.3776,23253.0
2019-12-26 13:20:00,91.73,91.74,91.7,91.71,15957.0,87.3776,87.3872,87.3491,87.3586,15957.0
2019-12-26 13:25:00,91.71,91.73,91.7,91.73,11479.0,87.3586,87.3776,87.3491,87.3776,11479.0
2019-12-26 13:30:00,91.73,91.74,91.71,91.72,16672.0,87.3776,87.3872,87.3586,87.3681,16672.0
2019-12-26 13:35:00,91.73,91.76,91.72,91.75,27697.0,87.3776,87.4062,87.3681,87.3967,27697.0
2019-12-26 13:40:00,91.75,91.75,91.73,91.74,17536.0,87.3967,87.3967,87.3776,87.3872,17536.0
2019-12-26 13:45:00,91.74,91.75,91.71,91.73,14605.0,87.3872,87.3967,87.3586,87.3776,14605.0
2019-12-26 13:50:00,91.73,91.76,91.72,91.74,15861.0,87.3776,87.4062,87.3681,87.3872,15861.0
2019-12-26 13:55:00,91.75,91.76,91.73,91.74,20733.0,87.3967,87.4062,87.3776,87.3872,20733.0
2019-12-26 14:00:00,91.74,91.77,91.73,91.76,22833.0,87.3872,87.4157,87.3776,87.4062,22833.0
2019-12-26 14:05:00,91.77,91.77,91.74,91.75,25199.0,87.4157,87.4157,87.3872,87.3967,25199.0
2019-12-26 14:10:00,91.75,91.77,91.74,91.76,13824.0,87.3967,87.4157,87.3872,87.4062,13824.0
2019-12-26 14:15:00,91.77,91.77,91.74,91.75,12329.0,87.4157,87.4157,87.3872,87.3967,12329.0
2019-12-26 14:20:00,91.76,91.76,91.73,91.74,15581.0,87.4062,87.4062,87.3776,87.3872,15581.0
2019-12-26 14:25:00,91.73,91.74,91.71,91.73,43160.0,87.3776,87.3872,87.3586,87.3776,43160.0
2019-12-26 14:30:00,91.72,91.73,91.71,91.73,15744.0,87.3681,87.3776,87.3586,87.3776,15744.0
2019-12-26 14:35:00,91.73,91.74,91.72,91.73,12933.0,87.3776,87.3872,87.3681,87.3776,12933.0
2019-12-26 14:40:00,91.72,91.73,91.71,91.73,113455.0,87.3681,87.3776,87.3586,87.3776,113455.0
2019-12-26 14:45:00,91.72,91.73,91.71,91.72,28637.0,87.3681,87.3776,87.3586,87.3681,28637.0
2019-12-26 14:50:00,91.72,91.75,91.72,91.74,25751.0,87.3681,87.3967,87.3681,87.3872,25751.0
2019-12-26 14:55:00,91.74,91.76,91.74,91.76,35476.0,87.3872,87.4062,87.3872,87.4062,35476.0
2019-12-26 15:00:00,91.75,91.76,91.72,91.74,54896.0,87.3967,87.4062,87.3681,87.3872,54896.0
2019-12-26 15:05:00,91.73,91.74,91.71,91.71,32344.0,87.3776,87.3872,87.3586,87.3586,32344.0
2019-12-26 15:10:00,91.72,91.73,91.68,91.69,25641.0,87.3681,87.3776,87.33,87.3395,25641.0
2019-12-26 15:15:00,91.69,91.71,91.68,91.7,51309.0,87.3395,87.3586,87.33,87.3491,51309.0
2019-12-26 15:20:00,91.71,91.73,91.69,91.7,53459.0,87.3586,87.3776,87.3395,87.3491,53459.0
2019-12-26 15:25:00,91.7,91.7,91.66,91.67,55063.0,87.3491,87.3491,87.3109,87.3205,55063.0
2019-12-26 15:30:00,91.67,91.69,91.63,91.67,102923.0,87.3205,87.3395,87.2824,87.3205,102923.0
2019-12-26 15:35:00,91.67,91.7,91.67,91.7,39897.0,87.3205,87.3491,87.3205,87.3491,39897.0
2019-12-26 15:40:00,91.7,91.77,91.69,91.76,128428.0,87.3491,87.4157,87.3395,87.4062,128428.0
2019-12-26 15:45:00,91.76,91.8,91.71,91.74,146427.0,87.4062,87.4443,87.3586,87.3872,146427.0
2019-12-26 15:50:00,91.74,91.82,91.72,91.8,190963.0,87.3872,87.4634,87.3681,87.4443,190963.0
2019-12-26 15:55:00,91.81,91.94,91.79,91.93,383640.0,87.4538,87.5777,87.4348,87.5681,383640.0
2019-12-27 09:30:00,92.28,92.29,92.11,92.23,148881.0,87.9015,87.9111,87.7396,87.8539,148881.0
2019-12-27 09:35:00,92.21,92.25,92.15,92.15,166439.0,87.8349,87.873,87.7777,87.7777,166439.0
2019-12-27 09:40:00,92.15,92.22,92.13,92.17,73291.0,87.7777,87.8444,87.7586,87.7968,73291.0
2019-12-27 09:45:00,92.16,92.18,92.09,92.09,99048.0,87.7872,87.8063,87.7205,87.7205,99048.0
2019-12-27 09:50:00,92.09,92.09,91.99,92.0,118870.0,87.7205,87.7205,87.6253,87.6348,118870.0
2019-12-27 09:55:00,91.98,92.01,91.73,91.74,100276.0,87.6158,87.6443,87.3776,87.3872,100276.0
2019-12-27 10:00:00,91.74,91.87,91.73,91.83,62763.0,87.3872,87.511,87.3776,87.4729,62763.0
2019-12-27 10:05:00,91.83,91.91,91.82,91.89,57584.0,87.4729,87.5491,87.4634,87.53,57584.0
2019-12-27 10:10:00,91.9,91.99,91.88,91.99,83506.0,87.5396,87.6253,87.5205,87.6253,83506.0
2019-12-27 10:15:00,91.98,92.02,91.96,92.01,86672.0,87.6158,87.6539,87.5967,87.6443,86672.0
2019-12-27 10:20:00,92.01,92.07,91.97,92.06,44866.0,87.6443,87.7015,87.6062,87.692,44866.0
2019-12-27 10:25:00,92.06,92.08,91.99,92.02,86468.0,87.692,87.711,87.6253,87.6539,86468.0
2019-12-27 10:30:00,92.02,92.07,91.98,92.01,77726.0,87.6539,87.7015,87.6158,87.6443,77726.0
2019-12-27 10:35:00,92.03,92.08,92.0,92.03,54412.0,87.6634,87.711,87.6348,87.6634,54412.0
2019-12-27 10:40:00,92.04,92.06,92.0,92.03,51553.0,87.6729,87.692,87.6348,87.6634,51553.0
2019-12-27 10:45:00,92.03,92.06,92.02,92.04,46724.0,87.6634,87.692,87.6539,87.6729,46724.0
2019-12-27 10:50:00,92.04,92.08,92.02,92.07,60110.0,87.6729,87.711,87.6539,87.7015,60110.0
2019-12-27 10:55:00,92.06,92.08,92.02,92.03,36116.0,87.692,87.711,87.6539,87.6634,36116.0
2019-12-27 11:00:00,92.03,92.08,92.02,92.06,54682.0,87.6634,87.711,87.6539,87.692,54682.0
2019-12-27 11:05:00,92.07,92.1,92.06,92.07,32504.0,87.7015,87.7301,87.692,87.7015,32504.0
2019-12-27 11:10:00,92.08,92.09,92.02,92.05,59209.0,87.711,87.7205,87.6539,87.6824,59209.0
2019-12-27 11:15:00,92.05,92.06,92.03,92.04,36150.0,87.6824,87.692,87.6634,87.6729,36150.0
2019-12-27 11:20:00,92.04,92.08,92.03,92.06,57733.0,87.6729,87.711,87.6634,87.692,57733.0
2019-12-27 11:25:00,92.05,92.07,92.04,92.06,34637.0,87.6824,87.7015,87.6729,87.692,34637.0
2019-12-27 11:30:00,92.07,92.1,92.06,92.1,49724.0,87.7015,87.7301,87.692,87.7301,49724.0
2019-12-27 11:35:00,92.09,92.12,92.06,92.07,77111.0,87.7205,87.7491,87.692,87.7015,77111.0
2019-12-27 11:40:00,92.06,92.13,92.06,92.09,88447.0,87.692,87.7586,87.692,87.7205,88447.0
2019-12-27 11:45:00,92.09,92.1,92.07,92.08,31603.0,87.7205,87.7301,87.7015,87.711,31603.0
2019-12-27 11:50:00,92.08,92.09,92.04,92.05,46173.0,87.711,87.7205,87.6729,87.6824,46173.0
2019-12-27 11:55:00,92.05,92.07,92.0,92.0,46451.0,87.6824,87.7015,87.6348,87.6348,46451.0
2019-12-27 12:00:00,92.0,92.04,91.97,91.97,42834.0,87.6348,87.6729,87.6062,87.6062,42834.0
2019-12-27 12:05:00,91.97,91.98,91.94,91.96,38296.0,87.6062,87.6158,87.5777,87.5967,38296.0
2019-12-27 12:10:00,91.96,92.02,91.95,92.01,22823.0,87.5967,87.6539,87.5872,87.6443,22823.0
2019-12-27 12:15:00,92.02,92.04,92.0,92.04,17507.0,87.6539,87.6729,87.6348,87.6729,17507.0
2019-12-27 12:20:00,92.04,92.04,91.95,91.95,42546.0,87.6729,87.6729,87.5872,87.5872,42546.0
2019-12-27 12:25:00,91.95,92.0,91.94,91.98,22815.0,87.5872,87.6348,87.5777,87.6158,22815.0
2019-12-27 12:30:00,91.97,91.98,91.92,91.94,20384.0,87.6062,87.6158,87.5586,87.5777,20384.0
2019-12-27 12:35:00,91.94,91.97,91.91,91.92,40288.0,87.5777,87.6062,87.5491,87.5586,40288.0
2019-12-27 12:40:00,91.91,91.96,91.89,91.95,25385.0,87.5491,87.5967,87.53,87.5872,25385.0
2019-12-27 12:45:00,91.95,92.0,91.94,92.0,31207.0,87.5872,87.6348,87.5777,87.6348,31207.0
2019-12-27 12:50:00,91.99,92.0,91.98,91.99,13289.0,87.6253,87.6348,87.6158,87.6253,13289.0
2019-12-27 12:55:00,91.98,92.0,91.97,92.0,24706.0,87.6158,87.6348,87.6062,87.6348,24706.0
2019-12-27 13:00:00,92.0,92.01,91.97,91.98,17968.0,87.6348,87.6443,87.6062,87.6158,17968.0
2019-12-27 13:05:00,91.97,92.0,91.96,91.99,22665.0,87.6062,87.6348,87.5967,87.6253,22665.0
2019-12-27 13:10:00,91.99,92.0,91.92,91.93,18303.0,87.6253,87.6348,87.5586,87.5681,18303.0
2019-12-27 13:15:00,91.93,91.93,91.85,91.85,43868.0,87.5681,87.5681,87.4919,87.4919,43868.0
2019-12-27 13:20:00,91.85,91.9,91.85,91.88,26660.0,87.4919,87.5396,87.4919,87.5205,26660.0
2019-12-27 13:25:00,91.88,91.89,91.85,91.85,27031.0,87.5205,87.53,87.4919,87.4919,27031.0
2019-12-27 13:30:00,91.85,91.92,91.85,91.91,21429.0,87.4919,87.5586,87.4919,87.5491,21429.0
2019-12-27 13:35:00,91.91,91.96,91.9,91.95,37127.0,87.5491,87.5967,87.5396,87.5872,37127.0
2019-12-27 13:40:00,91.96,91.96,91.91,91.92,33725.0,87.5967,87.5967,87.5491,87.5586,33725.0
2019-12-27 13:45:00,91.92,91.94,91.91,91.91,21137.0,87.5586,87.5777,87.5491,87.5491,21137.0
2019-12-27 13:50:00,91.91,91.94,91.88,91.94,27759.0,87.5491,87.5777,87.5205,87.5777,27759.0
2019-12-27 13:55:00,91.94,91.97,91.94,91.95,32660.0,87.5777,87.6062,87.5777,87.5872,32660.0
2019-12-27 14:00:00,91.95,91.98,91.94,91.97,49602.0,87.5872,87.6158,87.5777,87.6062,49602.0
2019-12-27 14:05:00,91.97,91.98,91.96,91.96,34424.0,87.6062,87.6158,87.5967,87.5967,34424.0
2019-12-27 14:10:00,91.96,91.98,91.92,91.98,41257.0,87.5967,87.6158,87.5586,87.6158,41257.0
2019-12-27 14:15:00,91.97,91.99,91.95,91.98,21375.0,87.6062,87.6253,87.5872,87.6158,21375.0
2019-12-27 14:20:00,91.99,92.02,91.99,92.01,29771.0,87.6253,87.6539,87.6253,87.6443,29771.0
2019-12-27 14:25:00,92.01,92.02,92.0,92.01,21479.0,87.6443,87.6539,87.6348,87.6443,21479.0
2019-12-27 14:30:00,92.01,92.04,92.0,92.03,19771.0,87.6443,87.6729,87.6348,87.6634,19771.0
2019-12-27 14:35:00,92.02,92.05,92.01,92.03,21669.0,87.6539,87.6824,87.6443,87.6634,21669.0
2019-12-27 14:40:00,92.03,92.07,92.03,92.06,27893.0,87.6634,87.7015,87.6634,87.692,27893.0
2019-12-27 14:45:00,92.06,92.07,92.04,92.06,28888.0,87.692,87.7015,87.6729,87.692,28888.0
2019-12-27 14:50:00,92.06,92.07,92.04,92.05,42191.0,87.692,87.7015,87.6729,87.6824,42191.0
2019-12-27 14:55:00,92.05,92.06,92.04,92.06,21924.0,87.6824,87.692,87.6729,87.692,21924.0
2019-12-27 15:00:00,92.05,92.07,92.02,92.02,48982.0,87.6824,87.7015,87.6539,87.6539,48982.0
2019-12-27 15:05:00,92.02,92.04,92.0,92.01,47149.0,87.6539,87.6729,87.6348,87.6443,47149.0
2019-12-27 15:10:00,92.01,92.04,92.0,92.03,24788.0,87.6443,87.6729,87.6348,87.6634,24788.0
2019-12-27 15:15:00,92.03,92.07,92.02,92.06,51257.0,87.6634,87.7015,87.6539,87.692,51257.0
2019-12-27 15:20:00,92.07,92.07,92.0,92.01,117134.0,87.7015,87.7015,87.6348,87.6443,117134.0
2019-12-27 15:25:00,92.01,92.02,91.97,91.99,46952.0,87.6443,87.6539,87.6062,87.6253,46952.0
2019-12-27 15:30:00,91.99,92.01,91.95,91.95,80020.0,87.6253,87.6443,87.5872,87.5872,80020.0
2019-12-27 15:35:00,91.95,91.97,91.93,91.94,81183.0,87.5872,87.6062,87.5681,87.5777,81183.0
2019-12-27 15:40:00,91.94,91.95,91.8,91.8,96010.0,87.5777,87.5872,87.4443,87.4443,96010.0
2019-12-27 15:45:00,91.8,91.85,91.74,91.74,143250.0,87.4443,87.4919,87.3872,87.3872,143250.0
2019-12-27 15:50:00,91.75,91.86,91.68,91.85,339850.0,87.3967,87.5015,87.33,87.4919,339850.0
2019-12-27 15:55:00,91.85,91.95,91.85,91.93,280033.0,87.4919,87.5872,87.4919,87.5681,280033.0
2019-12-30 09:30:00,91.89,91.9,91.55,91.56,181335.0,87.53,87.5396,87.2062,87.2157,181335.0
2019-12-30 09:35:00,91.55,91.55,91.12,91.17,217021.0,87.2062,87.2062,86.7966,86.8442,217021.0
2019-12-30 09:40:00,91.18,91.26,91.03,91.03,113044.0,86.8537,86.9299,86.7108,86.7108,113044.0
2019-12-30 09:45:00,91.04,91.11,90.87,90.87,284157.0,86.7204,86.787,86.5584,86.5584,284157.0
2019-12-30 09:50:00,90.87,91.06,90.83,91.06,241777.0,86.5584,86.7394,86.5203,86.7394,241777.0
2019-12-30 09:55:00,91.06,91.08,90.9,90.94,75835.0,86.7394,86.7585,86.587,86.6251,75835.0
2019-12-30 10:00:00,90.95,91.01,90.88,90.89,82536.0,86.6346,86.6918,86.568,86.5775,82536.0
2019-12-30 10:05:00,90.88,91.04,90.88,91.02,95678.0,86.568,86.7204,86.568,86.7013,95678.0
2019-12-30 10:10:00,91.01,91.03,90.76,90.78,304298.0,86.6918,86.7108,86.4537,86.4727,304298.0
2019-12-30 10:15:00,90.75,90.85,90.67,90.8,133585.0,86.4441,86.5394,86.3679,86.4918,133585.0
2019-12-30 10:20:00,90.81,90.91,90.78,90.84,119757.0,86.5013,86.5965,86.4727,86.5299,119757.0
2019-12-30 10:25:00,90.84,90.9,90.77,90.9,93265.0,86.5299,86.587,86.4632,86.587,93265.0
2019-12-30 10:30:00,90.91,90.92,90.86,90.88,70841.0,86.5965,86.6061,86.5489,86.568,70841.0
2019-12-30 10:35:00,90.87,91.07,90.87,91.07,56922.0,86.5584,86.7489,86.5584,86.7489,56922.0
2019-12-30 10:40:00,91.07,91.15,91.04,91.09,106754.0,86.7489,86.8251,86.7204,86.768,106754.0
2019-12-30 10:45:00,91.09,91.12,91.04,91.05,39153.0,86.768,86.7966,86.7204,86.7299,39153.0
2019-12-30 10:50:00,91.05,91.14,91.0,91.14,79247.0,86.7299,86.8156,86.6823,86.8156,79247.0
2019-12-30 10:55:00,91.13,91.15,91.09,91.13,39520.0,86.8061,86.8251,86.768,86.8061,39520.0
2019-12-30 11:00:00,91.14,91.14,91.01,91.03,41768.0,86.8156,86.8156,86.6918,86.7108,41768.0
2019-12-30 11:05:00,91.04,91.08,91.01,91.02,45772.0,86.7204,86.7585,86.6918,86.7013,45772.0
2019-12-30 11:10:00,91.02,91.17,91.01,91.16,37244.0,86.7013,86.8442,86.6918,86.8347,37244.0
2019-12-30 11:15:00,91.15,91.25,91.15,91.25,91827.0,86.8251,86.9204,86.8251,86.9204,91827.0
2019-12-30 11:20:00,91.25,91.35,91.23,91.34,29619.0,86.9204,87.0157,86.9014,87.0061,29619.0
2019-12-30 11:25:00,91.34,91.34,91.27,91.33,44989.0,87.0061,87.0061,86.9395,86.9966,44989.0
2019-12-30 11:30:00,91.32,91.34,91.27,91.29,31668.0,86.9871,87.0061,86.9395,86.9585,31668.0
2019-12-30 11:35:00,91.29,91.35,91.29,91.31,114733.0,86.9585,87.0157,86.9585,86.9776,114733.0
2019-12-30 11:40:00,91.32,91.37,91.27,91.36,79488.0,86.9871,87.0347,86.9395,87.0252,79488.0
2019-12-30 11:45:00,91.35,91.42,91.34,91.42,52631.0,87.0157,87.0823,87.0061,87.0823,52631.0
2019-12-30 11:50:00,91.41,91.46,91.38,91.44,49862.0,87.0728,87.1204,87.0442,87.1014,49862.0
2019-12-30 11:55:00,91.44,91.45,91.39,91.41,48344.0,87.1014,87.1109,87.0538,87.0728,48344.0
2019-12-30 12:00:00,91.41,91.47,91.39,91.45,48811.0,87.0728,87.13,87.0538,87.1109,48811.0
2019-12-30 12:05:00,91.45,91.52,91.44,91.5,33159.0,87.1109,87.1776,87.1014,87.1585,33159.0
2019-12-30 12:10:00,91.5,91.53,91.48,91.51,25348.0,87.1585,87.1871,87.1395,87.1681,25348.0
2019-12-30 12:15:00,91.5,91.56,91.48,91.48,34673.0,87.1585,87.2157,87.1395,87.1395,34673.0
2019-12-30 12:20:00,91.48,91.49,91.45,91.48,23442.0,87.1395,87.149,87.1109,87.1395,23442.0
2019-12-30 12:25:00,91.48,91.55,91.47,91.53,65149.0,87.1395,87.2062,87.13,87.1871,65149.0
2019-12-30 12:30:00,91.53,91.6,91.52,91.56,48826.0,87.1871,87.2538,87.1776,87.2157,48826.0
2019-12-30 12:35:00,91.56,91.59,91.54,91.58,19259.0,87.2157,87.2443,87.1966,87.2347,19259.0
2019-12-30 12:40:00,91.58,91.6,91.55,91.58,14245.0,87.2347,87.2538,87.2062,87.2347,14245.0
2019-12-30 12:45:00,91.58,91.61,91.56,91.58,19190.0,87.2347,87.2633,87.2157,87.2347,19190.0
2019-12-30 12:50:00,91.58,91.64,91.58,91.62,19506.0,87.2347,87.2919,87.2347,87.2728,19506.0
2019-12-30 12:55:00,91.62,91.65,91.57,91.57,28602.0,87.2728,87.3014,87.2252,87.2252,28602.0
2019-12-30 13:00:00,91.56,91.6,91.49,91.5,71604.0,87.2157,87.2538,87.149,87.1585,71604.0
2019-12-30 13:05:00,91.51,91.56,91.5,91.5,144550.0,87.1681,87.2157,87.1585,87.1585,144550.0
2019-12-30 13:10:00,91.5,91.57,91.5,91.55,25278.0,87.1585,87.2252,87.1585,87.2062,25278.0
2019-12-30 13:15:00,91.56,91.59,91.52,91.53,37116.0,87.2157,87.2443,87.1776,87.1871,37116.0
2019-12-30 13:20:00,91.52,91.56,91.51,91.54,40377.0,87.1776,87.2157,87.1681,87.1966,40377.0
2019-12-30 13:25:00,91.54,91.56,91.5,91.51,21794.0,87.1966,87.2157,87.1585,87.1681,21794.0
2019-12-30 13:30:00,91.51,91.55,91.5,91.53,13124.0,87.1681,87.2062,87.1585,87.1871,13124.0
2019-12-30 13:35:00,91.53,91.6,91.52,91.59,24111.0,87.1871,87.2538,87.1776,87.2443,24111.0
2019-12-30 13:40:00,91.6,91.61,91.57,91.6,34329.0,87.2538,87.2633,87.2252,87.2538,34329.0
2019-12-30 13:45:00,91.6,91.62,91.54,91.56,28394.0,87.2538,87.2728,87.1966,87.2157,28394.0
2019-12-30 13:50:00,91.56,91.62,91.56,91.59,23312.0,87.2157,87.2728,87.2157,87.2443,23312.0
2019-12-30 13:55:00,91.59,91.66,91.59,91.64,45296.0,87.2443,87.3109,87.2443,87.2919,45296.0
2019-12-30 14:00:00,91.64,91.64,91.48,91.52,72305.0,87.2919,87.2919,87.1395,87.1776,72305.0
2019-12-30 14:05:00,91.51,91.54,91.49,91.53,21657.0,87.1681,87.1966,87.149,87.1871,21657.0
2019-12-30 14:10:00,91.53,91.54,91.5,91.52,33207.0,87.1871,87.1966,87.1585,87.1776,33207.0
2019-12-30 14:15:00,91.52,91.55,91.51,91.55,27278.0,87.1776,87.2062,87.1681,87.2062,27278.0
2019-12-30 14:20:00,91.55,91.56,91.48,91.48,69060.0,87.2062,87.2157,87.1395,87.1395,69060.0
2019-12-30 14:25:00,91.48,91.52,91.45,91.51,28628.0,87.1395,87.1776,87.1109,87.1681,28628.0
2019-12-30 14:30:00,91.5,91.5,91.42,91.43,31632.0,87.1585,87.1585,87.0823,87.0919,31632.0
2019-12-30 14:35:00,91.43,91.45,91.39,91.43,39204.0,87.0919,87.1109,87.0538,87.0919,39204.0
2019-12-30 14:40:00,91.43,91.47,91.4,91.46,41302.0,87.0919,87.13,87.0633,87.1204,41302.0
2019-12-30 14:45:00,91.47,91.47,91.41,91.46,60309.0,87.13,87.13,87.0728,87.1204,60309.0
2019-12-30 14:50:00,91.45,91.47,91.43,91.44,25165.0,87.1109,87.13,87.0919,87.1014,25165.0
2019-12-30 14:55:00,91.44,91.48,91.42,91.44,77577.0,87.1014,87.1395,87.0823,87.1014,77577.0
2019-12-30 15:00:00,91.43,91.47,91.39,91.47,58040.0,87.0919,87.13,87.0538,87.13,58040.0
2019-12-30 15:05:00,91.47,91.5,91.45,91.46,33854.0,87.13,87.1585,87.1109,87.1204,33854.0
2019-12-30 15:10:00,91.46,91.48,91.45,91.45,25467.0,87.1204,87.1395,87.1109,87.1109,25467.0
2019-12-30 15:15:00,91.44,91.5,91.44,91.48,29619.0,87.1014,87.1585,87.1014,87.1395,29619.0
2019-12-30 15:20:00,91.48,91.53,91.48,91.51,42813.0,87.1395,87.1871,87.1395,87.1681,42813.0
2019-12-30 15:25:00,91.5,91.54,91.49,91.52,31800.0,87.1585,87.1966,87.149,87.1776,31800.0
2019-12-30 15:30:00,91.53,91.55,91.46,91.46,67827.0,87.1871,87.2062,87.1204,87.1204,67827.0
2019-12-30 15:35:00,91.47,91.52,91.46,91.49,104083.0,87.13,87.1776,87.1204,87.149,104083.0
2019-12-30 15:40:00,91.49,91.51,91.43,91.46,90298.0,87.149,87.1681,87.0919,87.1204,90298.0
2019-12-30 15:45:00,91.46,91.48,91.41,91.45,143844.0,87.1204,87.1395,87.0728,87.1109,143844.0
2019-12-30 15:50:00,91.46,91.46,91.38,91.39,368680.0,87.1204,87.1204,87.0442,87.0538,368680.0
2019-12-30 15:55:00,91.39,91.45,91.28,91.43,951734.0,87.0538,87.1109,86.949,87.0919,951734.0
2019-12-31 09:30:00,91.07,91.35,90.95,91.3,367564.0,86.7489,87.0157,86.6346,86.968,367564.0
2019-12-31 09:35:00,91.31,91.62,91.31,91.55,237329.0,86.9776,87.2728,86.9776,87.2062,237329.0
2019-12-31 09:40:00,91.55,91.56,91.45,91.49,85680.0,87.2062,87.2157,87.1109,87.149,85680.0
2019-12-31 09:45:00,91.5,91.61,91.48,91.59,83293.0,87.1585,87.2633,87.1395,87.2443,83293.0
2019-12-31 09:50:00,91.57,91.57,91.47,91.49,45189.0,87.2252,87.2252,87.13,87.149,45189.0
2019-12-31 09:55:00,91.49,91.53,91.46,91.5,33179.0,87.149,87.1871,87.1204,87.1585,33179.0
2019-12-31 10:00:00,91.5,91.55,91.34,91.34,80506.0,87.1585,87.2062,87.0061,87.0061,80506.0
2019-12-31 10:05:00,91.35,91.37,91.25,91.34,39026.0,87.0157,87.0347,86.9204,87.0061,39026.0
2019-12-31 10:10:00,91.34,91.38,91.31,91.36,57403.0,87.0061,87.0442,86.9776,87.0252,57403.0
2019-12-31 10:15:00,91.36,91.42,91.34,91.4,21493.0,87.0252,87.0823,87.0061,87.0633,21493.0
2019-12-31 10:20:00,91.39,91.39,91.33,91.34,67887.0,87.0538,87.0538,86.9966,87.0061,67887.0
2019-12-31 10:25:00,91.35,91.36,91.25,91.25,29672.0,87.0157,87.0252,86.9204,86.9204,29672.0
2019-12-31 10:30:00,91.25,91.31,91.23,91.28,68372.0,86.9204,86.9776,86.9014,86.949,68372.0
2019-12-31 10:35:00,91.28,91.36,91.28,91.33,94002.0,86.949,87.0252,86.949,86.9966,94002.0
2019-12-31 10:40:00,91.32,91.34,91.28,91.28,29875.0,86.9871,87.0061,86.949,86.949,29875.0
2019-12-31 10:45:00,91.27,91.28,91.19,91.2,43220.0,86.9395,86.949,86.8633,86.8728,43220.0
2019-12-31 10:50:00,91.21,91.24,91.17,91.23,36913.0,86.8823,86.9109,86.8442,86.9014,36913.0
2019-12-31 10:55:00,91.24,91.26,91.21,91.21,58613.0,86.9109,86.9299,86.8823,86.8823,58613.0
2019-12-31 11:00:00,91.2,91.29,91.19,91.29,250875.0,86.8728,86.9585,86.8633,86.9585,250875.0
2019-12-31 11:05:00,91.29,91.31,91.27,91.3,59250.0,86.9585,86.9776,86.9395,86.968,59250.0
2019-12-31 11:10:00,91.29,91.33,91.26,91.27,35863.0,86.9585,86.9966,86.9299,86.9395,35863.0
2019-12-31 11:15:00,91.26,91.3,91.22,91.3,130736.0,86.9299,86.968,86.8918,86.968,130736.0
2019-12-31 11:20:00,91.29,91.3,91.24,91.26,18605.0,86.9585,86.968,86.9109,86.9299,18605.0
2019-12-31 11:25:00,91.26,91.27,91.2,91.2,48062.0,86.9299,86.9395,86.8728,86.8728,48062.0
2019-12-31 11:30:00,91.2,91.21,91.13,91.17,39955.0,86.8728,86.8823,86.8061,86.8442,39955.0
2019-12-31 11:35:00,91.17,91.25,91.17,91.25,31849.0,86.8442,86.9204,86.8442,86.9204,31849.0
2019-12-31 11:40:00,91.24,91.28,91.22,91.28,71873.0,86.9109,86.949,86.8918,86.949,71873.0
2019-12-31 11:45:00,91.28,91.35,91.26,91.32,64655.0,86.949,87.0157,86.9299,86.9871,64655.0
2019-12-31 11:50:00,91.32,91.35,91.31,91.31,40852.0,86.9871,87.0157,86.9776,86.9776,40852.0
2019-12-31 11:55:00,91.3,91.32,91.28,91.3,31250.0,86.968,86.9871,86.949,86.968,31250.0
2019-12-31 12:00:00,91.29,91.32,91.26,91.31,31839.0,86.9585,86.9871,86.9299,86.9776,31839.0
2019-12-31 12:05:00,91.32,91.35,91.26,91.31,60704.0,86.9871,87.0157,86.9299,86.9776,60704.0
2019-12-31 12:10:00,91.31,91.32,91.26,91.28,23187.0,86.9776,86.9871,86.9299,86.949,23187.0
2019-12-31 12:15:00,91.27,91.29,91.26,91.27,25869.0,86.9395,86.9585,86.9299,86.9395,25869.0
2019-12-31 12:20:00,91.27,91.29,91.25,91.27,23118.0,86.9395,86.9585,86.9204,86.9395,23118.0
2019-12-31 12:25:00,91.28,91.31,91.26,91.31,83721.0,86.949,86.9776,86.9299,86.9776,83721.0
2019-12-31 12:30:00,91.31,91.37,91.3,91.35,102021.0,86.9776,87.0347,86.968,87.0157,102021.0
2019-12-31 12:35:00,91.34,91.36,91.33,91.33,23229.0,87.0061,87.0252,86.9966,86.9966,23229.0
2019-12-31 12:40:00,91.34,91.37,91.34,91.36,96083.0,87.0061,87.0347,87.0061,87.0252,96083.0
2019-12-31 12:45:00,91.36,91.37,91.32,91.35,21141.0,87.0252,87.0347,86.9871,87.0157,21141.0
2019-12-31 12:50:00,91.34,91.36,91.32,91.35,20950.0,87.0061,87.0252,86.9871,87.0157,20950.0
2019-12-31 12:55:00,91.36,91.37,91.32,91.33,22063.0,87.0252,87.0347,86.9871,86.9966,22063.0
2019-12-31 13:00:00,91.32,91.36,91.32,91.33,20071.0,86.9871,87.0252,86.9871,86.9966,20071.0
2019-12-31 13:05:00,91.32,91.36,91.31,91.36,15488.0,86.9871,87.0252,86.9776,87.0252,15488.0
2019-12-31 13:10:00,91.35,91.36,91.34,91.36,12670.0,87.0157,87.0252,87.0061,87.0252,12670.0
2019-12-31 13:15:00,91.36,91.37,91.3,91.31,30968.0,87.0252,87.0347,86.968,86.9776,30968.0
2019-12-31 13:20:00,91.31,91.34,91.31,91.33,16977.0,86.9776,87.0061,86.9776,86.9966,16977.0
2019-12-31 13:25:00,91.33,91.34,91.31,91.31,17923.0,86.9966,87.0061,86.9776,86.9776,17923.0
2019-12-31 13:30:00,91.32,91.35,91.32,91.34,18337.0,86.9871,87.0157,86.9871,87.0061,18337.0
2019-12-31 13:35:00,91.35,91.38,91.34,91.38,30146.0,87.0157,87.0442,87.0061,87.0442,30146.0
2019-12-31 13:40:00,91.38,91.4,91.37,91.38,29220.0,87.0442,87.0633,87.0347,87.0442,29220.0
2019-12-31 13:45:00,91.38,91.41,91.38,91.4,20770.0,87.0442,87.0728,87.0442,87.0633,20770.0
2019-12-31 13:50:00,91.4,91.41,91.38,91.39,24349.0,87.0633,87.0728,87.0442,87.0538,24349.0
2019-12-31 13:55:00,91.39,91.4,91.38,91.39,20463.0,87.0538,87.0633,87.0442,87.0538,20463.0
2019-12-31 14:00:00,91.39,91.4,91.35,91.36,34899.0,87.0538,87.0633,87.0157,87.0252,34899.0
2019-12-31 14:05:00,91.37,91.39,91.35,91.36,44982.0,87.0347,87.0538,87.0157,87.0252,44982.0
2019-12-31 14:10:00,91.37,91.37,91.33,91.34,43588.0,87.0347,87.0347,86.9966,87.0061,43588.0
2019-12-31 14:15:00,91.34,91.35,91.29,91.34,105281.0,87.0061,87.0157,86.9585,87.0061,105281.0
2019-12-31 14:20:00,91.33,91.39,91.33,91.37,33243.0,86.9966,87.0538,86.9966,87.0347,33243.0
2019-12-31 14:25:00,91.38,91.41,91.38,91.41,38864.0,87.0442,87.0728,87.0442,87.0728,38864.0
2019-12-31 14:30:00,91.41,91.42,91.4,91.42,51503.0,87.0728,87.0823,87.0633,87.0823,51503.0
2019-12-31 14:35:00,91.43,91.43,91.4,91.4,34826.0,87.0919,87.0919,87.0633,87.0633,34826.0
2019-12-31 14:40:00,91.41,91.44,91.4,91.43,80400.0,87.0728,87.1014,87.0633,87.0919,80400.0
2019-12-31 14:45:00,91.44,91.47,91.43,91.45,50495.0,87.1014,87.13,87.0919,87.1109,50495.0
2019-12-31 14:50:00,91.44,91.45,91.42,91.42,23852.0,87.1014,87.1109,87.0823,87.0823,23852.0
2019-12-31 14:55:00,91.42,91.44,91.41,91.43,58684.0,87.0823,87.1014,87.0728,87.0919,58684.0
2019-12-31 15:00:00,91.44,91.48,91.41,91.48,65481.0,87.1014,87.1395,87.0728,87.1395,65481.0
2019-12-31 15:05:00,91.48,91.49,91.45,91.47,22398.0,87.1395,87.149,87.1109,87.13,22398.0
2019-12-31 15:10:00,91.47,91.52,91.46,91.5,66724.0,87.13,87.1776,87.1204,87.1585,66724.0
2019-12-31 15:15:00,91.5,91.58,91.48,91.53,81579.0,87.1585,87.2347,87.1395,87.1871,81579.0
2019-12-31 15:20:00,91.54,91.57,91.51,91.52,59741.0,87.1966,87.2252,87.1681,87.1776,59741.0
2019-12-31 15:25:00,91.52,91.56,91.51,91.56,34719.0,87.1776,87.2157,87.1681,87.2157,34719.0
2019-12-31 15:30:00,91.56,91.59,91.55,91.58,48697.0,87.2157,87.2443,87.2062,87.2347,48697.0
2019-12-31 15:35:00,91.58,91.59,91.55,91.58,27279.0,87.2347,87.2443,87.2062,87.2347,27279.0
2019-12-31 15:40:00,91.58,91.64,91.58,91.63,49051.0,87.2347,87.2919,87.2347,87.2824,49051.0
2019-12-31 15:45:00,91.63,91.65,91.58,91.6,142448.0,87.2824,87.3014,87.2347,87.2538,142448.0
2019-12-31 15:50:00,91.61,91.71,91.53,91.7,218414.0,87.2633,87.3586,87.1871,87.3491,218414.0
2019-12-31 15:55:00,91.7,91.77,91.65,91.69,673650.0,87.3491,87.4157,87.3014,87.3395,673650.0
2020-01-02 09:30:00,92.5,92.65,92.32,92.63,266939.0,88.1111,88.254,87.9396,88.2349,266939.0
2020-01-02 09:35:00,92.64,92.84,92.64,92.8,255366.0,88.2445,88.435,88.2445,88.3969,255366.0
2020-01-02 09:40:00,92.8,92.89,92.78,92.84,172257.0,88.3969,88.4826,88.3778,88.435,172257.0
2020-01-02 09:45:00,92.85,92.86,92.76,92.78,132401.0,88.4445,88.454,88.3588,88.3778,132401.0
2020-01-02 09:50:00,92.78,92.82,92.73,92.8,128134.0,88.3778,88.4159,88.3302,88.3969,128134.0
2020-01-02 09:55:00,92.8,92.97,92.8,92.96,114303.0,88.3969,88.5588,88.3969,88.5493,114303.0
2020-01-02 10:00:00,92.97,92.97,92.82,92.87,143154.0,88.5588,88.5588,88.4159,88.4635,143154.0
2020-01-02 10:05:00,92.88,92.93,92.86,92.89,205759.0,88.4731,88.5207,88.454,88.4826,205759.0
2020-01-02 10:10:00,92.89,92.92,92.72,92.72,123542.0,88.4826,88.5112,88.3207,88.3207,123542.0
2020-01-02 10:15:00,92.72,92.72,92.57,92.64,205562.0,88.3207,88.3207,88.1778,88.2445,205562.0
2020-01-02 10:20:00,92.64,92.65,92.52,92.6,111544.0,88.2445,88.254,88.1301,88.2063,111544.0
2020-01-02 10:25:00,92.6,92.7,92.56,92.69,86388.0,88.2063,88.3016,88.1682,88.2921,86388.0
2020-01-02 10:30:00,92.7,92.71,92.61,92.67,90245.0,88.3016,88.3111,88.2159,88.273,90245.0
2020-01-02 10:35:00,92.66,92.68,92.56,92.59,114525.0,88.2635,88.2826,88.1682,88.1968,114525.0
2020-01-02 10:40:00,92.59,92.66,92.58,92.65,62876.0,88.1968,88.2635,88.1873,88.254,62876.0
2020-01-02 10:45:00,92.65,92.69,92.59,92.65,74485.0,88.254,88.2921,88.1968,88.254,74485.0
2020-01-02 10:50:00,92.66,92.69,92.63,92.68,73792.0,88.2635,88.2921,88.2349,88.2826,73792.0
2020-01-02 10:55:00,92.68,92.8,92.68,92.79,92670.0,88.2826,88.3969,88.2826,88.3873,92670.0
2020-01-02 11:00:00,92.78,92.8,92.74,92.76,101398.0,88.3778,88.3969,88.3397,88.3588,101398.0
2020-01-02 11:05:00,92.76,92.81,92.73,92.81,70029.0,88.3588,88.4064,88.3302,88.4064,70029.0
2020-01-02 11:10:00,92.8,92.84,92.78,92.84,97437.0,88.3969,88.435,88.3778,88.435,97437.0
2020-01-02 11:15:00,92.84,92.84,92.76,92.78,75533.0,88.435,88.435,88.3588,88.3778,75533.0
2020-01-02 11:20:00,92.78,92.82,92.75,92.81,93340.0,88.3778,88.4159,88.3492,88.4064,93340.0
2020-01-02 11:25:00,92.81,92.81,92.75,92.77,63403.0,88.4064,88.4064,88.3492,88.3683,63403.0
2020-01-02 11:30:00,92.77,92.77,92.57,92.59,93617.0,88.3683,88.3683,88.1778,88.1968,93617.0
2020-01-02 11:35:00,92.59,92.65,92.52,92.65,157460.0,88.1968,88.254,88.1301,88.254,157460.0
2020-01-02 11:40:00,92.65,92.7,92.63,92.69,113012.0,88.254,88.3016,88.2349,88.2921,113012.0
2020-01-02 11:45:00,92.69,92.75,92.68,92.73,77874.0,88.2921,88.3492,88.2826,88.3302,77874.0
2020-01-02 11:50:00,92.73,92.78,92.72,92.77,82214.0,88.3302,88.3778,88.3207,88.3683,82214.0
2020-01-02 11:55:00,92.77,92.79,92.75,92.78,61650.0,88.3683,88.3873,88.3492,88.3778,61650.0
2020-01-02 12:00:00,92.79,92.8,92.75,92.79,90075.0,88.3873,88.3969,88.3492,88.3873,90075.0
2020-01-02 12:05:00,92.79,92.8,92.76,92.79,107662.0,88.3873,88.3969,88.3588,88.3873,107662.0
2020-01-02 12:10:00,92.78,92.83,92.78,92.8,66295.0,88.3778,88.4254,88.3778,88.3969,66295.0
2020-01-02 12:15:00,92.8,92.86,92.78,92.85,92682.0,88.3969,88.454,88.3778,88.4445,92682.0
2020-01-02 12:20:00,92.84,92.87,92.82,92.85,103859.0,88.435,88.4635,88.4159,88.4445,103859.0
2020-01-02 12:25:00,92.85,92.88,92.83,92.83,192551.0,88.4445,88.4731,88.4254,88.4254,192551.0
2020-01-02 12:30:00,92.84,92.88,92.83,92.86,53516.0,88.435,88.4731,88.4254,88.454,53516.0
2020-01-02 12:35:00,92.87,92.93,92.86,92.93,58956.0,88.4635,88.5207,88.454,88.5207,58956.0
2020-01-02 12:40:00,92.92,92.97,92.91,92.94,127623.0,88.5112,88.5588,88.5016,88.5302,127623.0
2020-01-02 12:45:00,92.95,92.95,92.91,92.92,46159.0,88.5397,88.5397,88.5016,88.5112,46159.0
2020-01-02 12:50:00,92.93,92.97,92.91,92.95,40376.0,88.5207,88.5588,88.5016,88.5397,40376.0
2020-01-02 12:55:00,92.95,92.96,92.94,92.95,68281.0,88.5397,88.5493,88.5302,88.5397,68281.0
2020-01-02 13:00:00,92.95,92.95,92.87,92.91,52915.0,88.5397,88.5397,88.4635,88.5016,52915.0
2020-01-02 13:05:00,92.91,92.92,92.86,92.89,45833.0,88.5016,88.5112,88.454,88.4826,45833.0
2020-01-02 13:10:00,92.88,92.89,92.84,92.85,55872.0,88.4731,88.4826,88.435,88.4445,55872.0
2020-01-02 13:15:00,92.84,92.85,92.83,92.84,28312.0,88.435,88.4445,88.4254,88.435,28312.0
2020-01-02 13:20:00,92.83,92.88,92.82,92.87,51960.0,88.4254,88.4731,88.4159,88.4635,51960.0
2020-01-02 13:25:00,92.88,92.88,92.84,92.86,54451.0,88.4731,88.4731,88.435,88.454,54451.0
2020-01-02 13:30:00,92.87,92.88,92.85,92.86,52867.0,88.4635,88.4731,88.4445,88.454,52867.0
2020-01-02 13:35:00,92.86,92.86,92.84,92.85,53924.0,88.454,88.454,88.435,88.4445,53924.0
2020-01-02 13:40:00,92.85,92.85,92.81,92.82,49445.0,88.4445,88.4445,88.4064,88.4159,49445.0
2020-01-02 13:45:00,92.83,92.89,92.83,92.88,57031.0,88.4254,88.4826,88.4254,88.4731,57031.0
2020-01-02 13:50:00,92.88,92.88,92.85,92.86,40558.0,88.4731,88.4731,88.4445,88.454,40558.0
2020-01-02 13:55:00,92.86,92.91,92.85,92.9,62074.0,88.454,88.5016,88.4445,88.4921,62074.0
2020-01-02 14:00:00,92.91,92.95,92.9,92.94,34443.0,88.5016,88.5397,88.4921,88.5302,34443.0
2020-01-02 14:05:00,92.95,92.95,92.9,92.92,32321.0,88.5397,88.5397,88.4921,88.5112,32321.0
2020-01-02 14:10:00,92.92,92.94,92.9,92.93,213260.0,88.5112,88.5302,88.4921,88.5207,213260.0
2020-01-02 14:15:00,92.93,92.96,92.92,92.95,39351.0,88.5207,88.5493,88.5112,88.5397,39351.0
2020-01-02 14:20:00,92.96,93.01,92.95,93.0,81619.0,88.5493,88.5969,88.5397,88.5874,81619.0
2020-01-02 14:25:00,93.0,93.03,93.0,93.0,51180.0,88.5874,88.6159,88.5874,88.5874,51180.0
2020-01-02 14:30:00,93.01,93.02,92.98,92.98,65478.0,88.5969,88.6064,88.5683,88.5683,65478.0
2020-01-02 14:35:00,92.99,93.0,92.96,92.98,67648.0,88.5778,88.5874,88.5493,88.5683,67648.0
2020-01-02 14:40:00,92.98,93.05,92.98,93.04,165438.0,88.5683,88.635,88.5683,88.6255,165438.0
2020-01-02 14:45:00,93.05,93.06,93.03,93.04,61221.0,88.635,88.6445,88.6159,88.6255,61221.0
2020-01-02 14:50:00,93.05,93.07,93.03,93.06,115326.0,88.635,88.654,88.6159,88.6445,115326.0
2020-01-02 14:55:00,93.06,93.08,93.04,93.06,62413.0,88.6445,88.6636,88.6255,88.6445,62413.0
2020-01-02 15:00:00,93.06,93.08,93.06,93.08,220379.0,88.6445,88.6636,88.6445,88.6636,220379.0
2020-01-02 15:05:00,93.07,93.08,93.03,93.04,336096.0,88.654,88.6636,88.6159,88.6255,336096.0
2020-01-02 15:10:00,93.04,93.1,93.04,93.1,272210.0,88.6255,88.6826,88.6255,88.6826,272210.0
2020-01-02 15:15:00,93.09,93.12,93.07,93.07,322758.0,88.6731,88.7017,88.654,88.654,322758.0
2020-01-02 15:20:00,93.08,93.13,93.07,93.12,372286.0,88.6636,88.7112,88.654,88.7017,372286.0
2020-01-02 15:25:00,93.11,93.12,93.07,93.07,211276.0,88.6922,88.7017,88.654,88.654,211276.0
2020-01-02 15:30:00,93.08,93.14,93.05,93.14,257696.0,88.6636,88.7207,88.635,88.7207,257696.0
2020-01-02 15:35:00,93.14,93.15,93.11,93.12,297916.0,88.7207,88.7303,88.6922,88.7017,297916.0
2020-01-02 15:40:00,93.13,93.15,93.1,93.14,431411.0,88.7112,88.7303,88.6826,88.7207,431411.0
2020-01-02 15:45:00,93.15,93.17,93.11,93.17,305289.0,88.7303,88.7493,88.6922,88.7493,305289.0
2020-01-02 15:50:00,93.17,93.3,93.16,93.3,369420.0,88.7493,88.8731,88.7398,88.8731,369420.0
2020-01-02 15:55:00,93.3,93.38,93.23,93.38,1354960.0,88.8731,88.9493,88.8065,88.9493,1354960.0
2020-01-03 09:30:00,92.03,92.72,92.02,92.7,632072.0,87.6634,88.3207,87.6539,88.3016,632072.0
2020-01-03 09:35:00,92.71,92.73,92.57,92.67,287343.0,88.3111,88.3302,88.1778,88.273,287343.0
2020-01-03 09:40:00,92.67,92.9,92.65,92.84,249401.0,88.273,88.4921,88.254,88.435,249401.0
2020-01-03 09:45:00,92.83,92.84,92.69,92.76,175906.0,88.4254,88.435,88.2921,88.3588,175906.0
2020-01-03 09:50:00,92.76,92.78,92.61,92.63,245688.0,88.3588,88.3778,88.2159,88.2349,245688.0
2020-01-03 09:55:00,92.63,92.71,92.54,92.69,152234.0,88.2349,88.3111,88.1492,88.2921,152234.0
2020-01-03 10:00:00,92.62,92.69,92.41,92.45,316484.0,88.2254,88.2921,88.0254,88.0635,316484.0
2020-01-03 10:05:00,92.45,92.61,92.42,92.58,196108.0,88.0635,88.2159,88.0349,88.1873,196108.0
2020-01-03 10:10:00,92.59,92.64,92.55,92.62,119946.0,88.1968,88.2445,88.1587,88.2254,119946.0
2020-01-03 10:15:00,92.62,92.69,92.54,92.54,152858.0,88.2254,88.2921,88.1492,88.1492,152858.0
2020-01-03 10:20:00,92.54,92.59,92.47,92.59,89690.0,88.1492,88.1968,88.0825,88.1968,89690.0
2020-01-03 10:25:00,92.6,92.65,92.57,92.65,32148.0,88.2063,88.254,88.1778,88.254,32148.0
2020-01-03 10:30:00,92.65,92.68,92.58,92.64,56828.0,88.254,88.2826,88.1873,88.2445,56828.0
2020-01-03 10:35:00,92.63,92.65,92.55,92.58,72420.0,88.2349,88.254,88.1587,88.1873,72420.0
2020-01-03 10:40:00,92.58,92.68,92.58,92.66,75265.0,88.1873,88.2826,88.1873,88.2635,75265.0
2020-01-03 10:45:00,92.66,92.71,92.64,92.64,36079.0,88.2635,88.3111,88.2445,88.2445,36079.0
2020-01-03 10:50:00,92.64,92.64,92.53,92.55,64370.0,88.2445,88.2445,88.1397,88.1587,64370.0
2020-01-03 10:55:00,92.54,92.58,92.49,92.51,36042.0,88.1492,88.1873,88.1016,88.1206,36042.0
2020-01-03 11:00:00,92.52,92.53,92.44,92.45,40709.0,88.1301,88.1397,88.0539,88.0635,40709.0
2020-01-03 11:05:00,92.46,92.51,92.43,92.43,44579.0,88.073,88.1206,88.0444,88.0444,44579.0
2020-01-03 11:10:00,92.42,92.51,92.37,92.48,128976.0,88.0349,88.1206,87.9873,88.092,128976.0
2020-01-03 11:15:00,92.48,92.52,92.44,92.48,51064.0,88.092,88.1301,88.0539,88.092,51064.0
2020-01-03 11:20:00,92.48,92.56,92.47,92.53,34643.0,88.092,88.1682,88.0825,88.1397,34643.0
2020-01-03 11:25:00,92.54,92.57,92.5,92.54,37959.0,88.1492,88.1778,88.1111,88.1492,37959.0
2020-01-03 11:30:00,92.54,92.63,92.52,92.62,52939.0,88.1492,88.2349,88.1301,88.2254,52939.0
2020-01-03 11:35:00,92.62,92.64,92.59,92.64,43303.0,88.2254,88.2445,88.1968,88.2445,43303.0
2020-01-03 11:40:00,92.64,92.68,92.62,92.66,52469.0,88.2445,88.2826,88.2254,88.2635,52469.0
2020-01-03 11:45:00,92.66,92.7,92.64,92.67,68393.0,88.2635,88.3016,88.2445,88.273,68393.0
2020-01-03 11:50:00,92.67,92.74,92.67,92.73,37055.0,88.273,88.3397,88.273,88.3302,37055.0
2020-01-03 11:55:00,92.74,92.77,92.72,92.73,47950.0,88.3397,88.3683,88.3207,88.3302,47950.0
2020-01-03 12:00:00,92.74,92.84,92.73,92.84,78807.0,88.3397,88.435,88.3302,88.435,78807.0
2020-01-03 12:05:00,92.85,92.93,92.84,92.87,73371.0,88.4445,88.5207,88.435,88.4635,73371.0
2020-01-03 12:10:00,92.86,92.89,92.77,92.78,56594.0,88.454,88.4826,88.3683,88.3778,56594.0
2020-01-03 12:15:00,92.79,92.84,92.78,92.81,38744.0,88.3873,88.435,88.3778,88.4064,38744.0
2020-01-03 12:20:00,92.81,92.84,92.78,92.84,43159.0,88.4064,88.435,88.3778,88.435,43159.0
2020-01-03 12:25:00,92.84,92.84,92.78,92.78,33227.0,88.435,88.435,88.3778,88.3778,33227.0
2020-01-03 12:30:00,92.78,92.87,92.76,92.83,28334.0,88.3778,88.4635,88.3588,88.4254,28334.0
2020-01-03 12:35:00,92.85,92.88,92.84,92.88,20203.0,88.4445,88.4731,88.435,88.4731,20203.0
2020-01-03 12:40:00,92.88,92.92,92.85,92.89,73220.0,88.4731,88.5112,88.4445,88.4826,73220.0
2020-01-03 12:45:00,92.9,92.94,92.89,92.93,30012.0,88.4921,88.5302,88.4826,88.5207,30012.0
2020-01-03 12:50:00,92.94,92.98,92.91,92.93,45813.0,88.5302,88.5683,88.5016,88.5207,45813.0
2020-01-03 12:55:00,92.92,92.92,92.87,92.89,24073.0,88.5112,88.5112,88.4635,88.4826,24073.0
2020-01-03 13:00:00,92.89,92.93,92.88,92.89,28392.0,88.4826,88.5207,88.4731,88.4826,28392.0
2020-01-03 13:05:00,92.9,92.92,92.86,92.87,33871.0,88.4921,88.5112,88.454,88.4635,33871.0
2020-01-03 13:10:00,92.86,92.89,92.85,92.87,31292.0,88.454,88.4826,88.4445,88.4635,31292.0
2020-01-03 13:15:00,92.86,92.87,92.78,92.78,42230.0,88.454,88.4635,88.3778,88.3778,42230.0
2020-01-03 13:20:00,92.79,92.86,92.78,92.86,19145.0,88.3873,88.454,88.3778,88.454,19145.0
2020-01-03 13:25:00,92.85,92.9,92.85,92.87,58686.0,88.4445,88.4921,88.4445,88.4635,58686.0
2020-01-03 13:30:00,92.88,92.9,92.79,92.79,72978.0,88.4731,88.4921,88.3873,88.3873,72978.0
2020-01-03 13:35:00,92.78,92.79,92.54,92.7,349804.0,88.3778,88.3873,88.1492,88.3016,349804.0
2020-01-03 13:40:00,92.7,92.79,92.67,92.71,165332.0,88.3016,88.3873,88.273,88.3111,165332.0
2020-01-03 13:45:00,92.71,92.79,92.69,92.78,57413.0,88.3111,88.3873,88.2921,88.3778,57413.0
2020-01-03 13:50:00,92.78,92.8,92.69,92.72,49812.0,88.3778,88.3969,88.2921,88.3207,49812.0
2020-01-03 13:55:00,92.72,92.74,92.69,92.73,50438.0,88.3207,88.3397,88.2921,88.3302,50438.0
2020-01-03 14:00:00,92.72,92.78,92.59,92.63,118840.0,88.3207,88.3778,88.1968,88.2349,118840.0
2020-01-03 14:05:00,92.63,92.66,92.59,92.59,45570.0,88.2349,88.2635,88.1968,88.1968,45570.0
2020-01-03 14:10:00,92.59,92.63,92.56,92.57,31171.0,88.1968,88.2349,88.1682,88.1778,31171.0
2020-01-03 14:15:00,92.57,92.66,92.55,92.62,40393.0,88.1778,88.2635,88.1587,88.2254,40393.0
2020-01-03 14:20:00,92.61,92.62,92.58,92.6,44255.0,88.2159,88.2254,88.1873,88.2063,44255.0
2020-01-03 14:25:00,92.6,92.61,92.56,92.61,49144.0,88.2063,88.2159,88.1682,88.2159,49144.0
2020-01-03 14:30:00,92.61,92.64,92.6,92.64,39163.0,88.2159,88.2445,88.2063,88.2445,39163.0
2020-01-03 14:35:00,92.63,92.71,92.62,92.7,37784.0,88.2349,88.3111,88.2254,88.3016,37784.0
2020-01-03 14:40:00,92.7,92.72,92.68,92.71,56549.0,88.3016,88.3207,88.2826,88.3111,56549.0
2020-01-03 14:45:00,92.71,92.72,92.68,92.72,46475.0,88.3111,88.3207,88.2826,88.3207,46475.0
2020-01-03 14:50:00,92.72,92.78,92.71,92.77,52835.0,88.3207,88.3778,88.3111,88.3683,52835.0
2020-01-03 14:55:00,92.78,92.82,92.77,92.8,45961.0,88.3778,88.4159,88.3683,88.3969,45961.0
2020-01-03 15:00:00,92.79,92.89,92.76,92.86,201688.0,88.3873,88.4826,88.3588,88.454,201688.0
2020-01-03 15:05:00,92.86,92.86,92.8,92.8,47828.0,88.454,88.454,88.3969,88.3969,47828.0
2020-01-03 15:10:00,92.8,92.81,92.74,92.75,62214.0,88.3969,88.4064,88.3397,88.3492,62214.0
2020-01-03 15:15:00,92.74,92.76,92.69,92.73,84791.0,88.3397,88.3588,88.2921,88.3302,84791.0
2020-01-03 15:20:00,92.73,92.77,92.65,92.68,87504.0,88.3302,88.3683,88.254,88.2826,87504.0
2020-01-03 15:25:00,92.68,92.71,92.64,92.64,99288.0,88.2826,88.3111,88.2445,88.2445,99288.0
2020-01-03 15:30:00,92.64,92.65,92.53,92.58,88222.0,88.2445,88.254,88.1397,88.1873,88222.0
2020-01-03 15:35:00,92.57,92.62,92.54,92.54,98748.0,88.1778,88.2254,88.1492,88.1492,98748.0
2020-01-03 15:40:00,92.54,92.6,92.53,92.59,95817.0,88.1492,88.2063,88.1397,88.1968,95817.0
2020-01-03 15:45:00,92.59,92.59,92.48,92.54,215520.0,88.1968,88.1968,88.092,88.1492,215520.0
2020-01-03 15:50:00,92.53,92.63,92.48,92.48,364843.0,88.1397,88.2349,88.092,88.092,364843.0
2020-01-03 15:55:00,92.48,92.53,92.35,92.35,1383819.0,88.092,88.1397,87.9682,87.9682,1383819.0
2020-01-06 09:30:00,91.41,91.71,91.25,91.65,399757.0,87.0728,87.3586,86.9204,87.3014,399757.0
2020-01-06 09:35:00,91.66,91.72,91.52,91.68,181262.0,87.3109,87.3681,87.1776,87.33,181262.0
2020-01-06 09:40:00,91.69,91.79,91.65,91.77,225312.0,87.3395,87.4348,87.3014,87.4157,225312.0
2020-01-06 09:45:00,91.77,91.92,91.73,91.86,172369.0,87.4157,87.5586,87.3776,87.5015,172369.0
2020-01-06 09:50:00,91.87,91.99,91.87,91.92,125091.0,87.511,87.6253,87.511,87.5586,125091.0
2020-01-06 09:55:00,91.92,92.08,91.83,92.05,145978.0,87.5586,87.711,87.4729,87.6824,145978.0
2020-01-06 10:00:00,92.06,92.09,92.01,92.04,141641.0,87.692,87.7205,87.6443,87.6729,141641.0
2020-01-06 10:05:00,92.05,92.08,91.98,92.02,86536.0,87.6824,87.711,87.6158,87.6539,86536.0
2020-01-06 10:10:00,92.02,92.12,92.01,92.09,48145.0,87.6539,87.7491,87.6443,87.7205,48145.0
2020-01-06 10:15:00,92.1,92.12,92.01,92.09,80621.0,87.7301,87.7491,87.6443,87.7205,80621.0
2020-01-06 10:20:00,92.09,92.16,92.06,92.13,66974.0,87.7205,87.7872,87.692,87.7586,66974.0
2020-01-06 10:25:00,92.14,92.23,92.13,92.22,32934.0,87.7682,87.8539,87.7586,87.8444,32934.0
2020-01-06 10:30:00,92.23,92.24,92.14,92.15,60325.0,87.8539,87.8634,87.7682,87.7777,60325.0
2020-01-06 10:35:00,92.15,92.18,92.14,92.14,25777.0,87.7777,87.8063,87.7682,87.7682,25777.0
2020-01-06 10:40:00,92.14,92.31,92.13,92.3,52208.0,87.7682,87.9301,87.7586,87.9206,52208.0
2020-01-06 10:45:00,92.31,92.39,92.3,92.36,223207.0,87.9301,88.0063,87.9206,87.9777,223207.0
2020-01-06 10:50:00,92.37,92.39,92.34,92.39,50734.0,87.9873,88.0063,87.9587,88.0063,50734.0
2020-01-06 10:55:00,92.38,92.39,92.29,92.3,112308.0,87.9968,88.0063,87.9111,87.9206,112308.0
2020-01-06 11:00:00,92.31,92.32,92.25,92.3,42457.0,87.9301,87.9396,87.873,87.9206,42457.0
2020-01-06 11:05:00,92.3,92.36,92.28,92.34,39802.0,87.9206,87.9777,87.9015,87.9587,39802.0
2020-01-06 11:10:00,92.35,92.45,92.35,92.43,39798.0,87.9682,88.0635,87.9682,88.0444,39798.0
2020-01-06 11:15:00,92.43,92.43,92.36,92.37,53694.0,88.0444,88.0444,87.9777,87.9873,53694.0
2020-01-06 11:20:00,92.37,92.41,92.31,92.34,48260.0,87.9873,88.0254,87.9301,87.9587,48260.0
2020-01-06 11:25:00,92.33,92.34,92.28,92.34,46315.0,87.9492,87.9587,87.9015,87.9587,46315.0
2020-01-06 11:30:00,92.34,92.42,92.34,92.37,37723.0,87.9587,88.0349,87.9587,87.9873,37723.0
2020-01-06 11:35:00,92.37,92.38,92.32,92.34,60794.0,87.9873,87.9968,87.9396,87.9587,60794.0
2020-01-06 11:40:00,92.34,92.36,92.3,92.31,20624.0,87.9587,87.9777,87.9206,87.9301,20624.0
2020-01-06 11:45:00,92.31,92.31,92.25,92.25,16819.0,87.9301,87.9301,87.873,87.873,16819.0
2020-01-06 11:50:00,92.24,92.26,92.2,92.2,35725.0,87.8634,87.8825,87.8253,87.8253,35725.0
2020-01-06 11:55:00,92.19,92.23,92.19,92.21,45948.0,87.8158,87.8539,87.8158,87.8349,45948.0
2020-01-06 12:00:00,92.21,92.22,92.13,92.13,22203.0,87.8349,87.8444,87.7586,87.7586,22203.0
2020-01-06 12:05:00,92.13,92.16,92.13,92.16,81391.0,87.7586,87.7872,87.7586,87.7872,81391.0
2020-01-06 12:10:00,92.16,92.19,92.06,92.06,44580.0,87.7872,87.8158,87.692,87.692,44580.0
2020-01-06 12:15:00,92.05,92.1,92.03,92.06,44833.0,87.6824,87.7301,87.6634,87.692,44833.0
2020-01-06 12:20:00,92.06,92.12,92.04,92.11,17202.0,87.692,87.7491,87.6729,87.7396,17202.0
2020-01-06 12:25:00,92.12,92.15,92.09,92.13,49595.0,87.7491,87.7777,87.7205,87.7586,49595.0
2020-01-06 12:30:00,92.13,92.16,92.12,92.14,26316.0,87.7586,87.7872,87.7491,87.7682,26316.0
2020-01-06 12:35:00,92.15,92.16,92.1,92.11,74805.0,87.7777,87.7872,87.7301,87.7396,74805.0
2020-01-06 12:40:00,92.11,92.19,92.1,92.17,25544.0,87.7396,87.8158,87.7301,87.7968,25544.0
2020-01-06 12:45:00,92.18,92.18,92.12,92.12,18867.0,87.8063,87.8063,87.7491,87.7491,18867.0
2020-01-06 12:50:00,92.13,92.14,92.07,92.08,28342.0,87.7586,87.7682,87.7015,87.711,28342.0
2020-01-06 12:55:00,92.08,92.15,92.07,92.15,16239.0,87.711,87.7777,87.7015,87.7777,16239.0
2020-01-06 13:00:00,92.15,92.18,92.12,92.16,46830.0,87.7777,87.8063,87.7491,87.7872,46830.0
2020-01-06 13:05:00,92.16,92.24,92.15,92.2,90526.0,87.7872,87.8634,87.7777,87.8253,90526.0
2020-01-06 13:10:00,92.21,92.25,92.2,92.24,26864.0,87.8349,87.873,87.8253,87.8634,26864.0
2020-01-06 13:15:00,92.23,92.27,92.22,92.22,23441.0,87.8539,87.892,87.8444,87.8444,23441.0
2020-01-06 13:20:00,92.22,92.25,92.19,92.23,53659.0,87.8444,87.873,87.8158,87.8539,53659.0
2020-01-06 13:25:00,92.22,92.27,92.22,92.26,51965.0,87.8444,87.892,87.8444,87.8825,51965.0
2020-01-06 13:30:00,92.26,92.27,92.22,92.22,49321.0,87.8825,87.892,87.8444,87.8444,49321.0
2020-01-06 13:35:00,92.23,92.26,92.22,92.23,90832.0,87.8539,87.8825,87.8444,87.8539,90832.0
2020-01-06 13:40:00,92.23,92.27,92.23,92.25,59892.0,87.8539,87.892,87.8539,87.873,59892.0
2020-01-06 13:45:00,92.25,92.28,92.24,92.26,30207.0,87.873,87.9015,87.8634,87.8825,30207.0
2020-01-06 13:50:00,92.25,92.28,92.24,92.25,80510.0,87.873,87.9015,87.8634,87.873,80510.0
2020-01-06 13:55:00,92.25,92.26,92.23,92.25,34257.0,87.873,87.8825,87.8539,87.873,34257.0
2020-01-06 14:00:00,92.25,92.27,92.2,92.27,52044.0,87.873,87.892,87.8253,87.892,52044.0
2020-01-06 14:05:00,92.27,92.31,92.26,92.29,41310.0,87.892,87.9301,87.8825,87.9111,41310.0
2020-01-06 14:10:00,92.31,92.43,92.3,92.42,49000.0,87.9301,88.0444,87.9206,88.0349,49000.0
2020-01-06 14:15:00,92.41,92.43,92.4,92.41,49390.0,88.0254,88.0444,88.0158,88.0254,49390.0
2020-01-06 14:20:00,92.41,92.44,92.38,92.4,109500.0,88.0254,88.0539,87.9968,88.0158,109500.0
2020-01-06 14:25:00,92.39,92.39,92.35,92.38,54716.0,88.0063,88.0063,87.9682,87.9968,54716.0
2020-01-06 14:30:00,92.38,92.39,92.33,92.34,27004.0,87.9968,88.0063,87.9492,87.9587,27004.0
2020-01-06 14:35:00,92.34,92.36,92.32,92.33,114373.0,87.9587,87.9777,87.9396,87.9492,114373.0
2020-01-06 14:40:00,92.33,92.35,92.32,92.33,33219.0,87.9492,87.9682,87.9396,87.9492,33219.0
2020-01-06 14:45:00,92.34,92.35,92.32,92.34,35790.0,87.9587,87.9682,87.9396,87.9587,35790.0
2020-01-06 14:50:00,92.34,92.37,92.33,92.35,34369.0,87.9587,87.9873,87.9492,87.9682,34369.0
2020-01-06 14:55:00,92.35,92.39,92.34,92.38,45503.0,87.9682,88.0063,87.9587,87.9968,45503.0
2020-01-06 15:00:00,92.39,92.4,92.35,92.35,61851.0,88.0063,88.0158,87.9682,87.9682,61851.0
2020-01-06 15:05:00,92.35,92.37,92.32,92.36,51481.0,87.9682,87.9873,87.9396,87.9777,51481.0
2020-01-06 15:10:00,92.35,92.41,92.34,92.41,189919.0,87.9682,88.0254,87.9587,88.0254,189919.0
2020-01-06 15:15:00,92.41,92.42,92.37,92.38,86724.0,88.0254,88.0349,87.9873,87.9968,86724.0
2020-01-06 15:20:00,92.38,92.42,92.37,92.41,23151.0,87.9968,88.0349,87.9873,88.0254,23151.0
2020-01-06 15:25:00,92.41,92.43,92.35,92.36,58237.0,88.0254,88.0444,87.9682,87.9777,58237.0
2020-01-06 15:30:00,92.35,92.39,92.32,92.39,76662.0,87.9682,88.0063,87.9396,88.0063,76662.0
2020-01-06 15:35:00,92.39,92.42,92.36,92.42,56162.0,88.0063,88.0349,87.9777,88.0349,56162.0
2020-01-06 15:40:00,92.42,92.45,92.4,92.44,89972.0,88.0349,88.0635,88.0158,88.0539,89972.0
2020-01-06 15:45:00,92.45,92.52,92.43,92.51,158940.0,88.0635,88.1301,88.0444,88.1206,158940.0
2020-01-06 15:50:00,92.51,92.6,92.51,92.6,224049.0,88.1206,88.2063,88.1206,88.2063,224049.0
2020-01-06 15:55:00,92.6,92.66,92.56,92.62,941943.0,88.2063,88.2635,88.1682,88.2254,941943.0
2020-01-07 09:30:00,92.73,92.75,92.56,92.71,310717.0,88.3302,88.3492,88.1682,88.3111,310717.0
2020-01-07 09:35:00,92.72,92.87,92.51,92.54,265020.0,88.3207,88.4635,88.1206,88.1492,265020.0
2020-01-07 09:40:00,92.54,92.58,92.38,92.41,214920.0,88.1492,88.1873,87.9968,88.0254,214920.0
2020-01-07 09:45:00,92.4,92.53,92.38,92.53,246270.0,88.0158,88.1397,87.9968,88.1397,246270.0
2020-01-07 09:50:00,92.52,92.6,92.44,92.48,199166.0,88.1301,88.2063,88.0539,88.092,199166.0
2020-01-07 09:55:00,92.46,92.67,92.46,92.61,207783.0,88.073,88.273,88.073,88.2159,207783.0
2020-01-07 10:00:00,92.62,92.73,92.61,92.67,168026.0,88.2254,88.3302,88.2159,88.273,168026.0
2020-01-07 10:05:00,92.68,92.73,92.61,92.64,109963.0,88.2826,88.3302,88.2159,88.2445,109963.0
2020-01-07 10:10:00,92.65,92.69,92.63,92.69,51512.0,88.254,88.2921,88.2349,88.2921,51512.0
2020-01-07 10:15:00,92.7,92.7,92.62,92.66,62636.0,88.3016,88.3016,88.2254,88.2635,62636.0
2020-01-07 10:20:00,92.66,92.73,92.64,92.64,47187.0,88.2635,88.3302,88.2445,88.2445,47187.0
2020-01-07 10:25:00,92.64,92.66,92.53,92.65,77543.0,88.2445,88.2635,88.1397,88.254,77543.0
2020-01-07 10:30:00,92.65,92.73,92.45,92.59,176648.0,88.254,88.3302,88.0635,88.1968,176648.0
2020-01-07 10:35:00,92.6,92.66,92.56,92.62,73107.0,88.2063,88.2635,88.1682,88.2254,73107.0
2020-01-07 10:40:00,92.62,92.67,92.58,92.65,96395.0,88.2254,88.273,88.1873,88.254,96395.0
2020-01-07 10:45:00,92.65,92.7,92.64,92.68,93356.0,88.254,88.3016,88.2445,88.2826,93356.0
2020-01-07 10:50:00,92.68,92.73,92.63,92.72,172492.0,88.2826,88.3302,88.2349,88.3207,172492.0
2020-01-07 10:55:00,92.72,92.88,92.71,92.86,63684.0,88.3207,88.4731,88.3111,88.454,63684.0
2020-01-07 11:00:00,92.86,92.95,92.84,92.93,101138.0,88.454,88.5397,88.435,88.5207,101138.0
2020-01-07 11:05:00,92.92,92.92,92.86,92.87,48853.0,88.5112,88.5112,88.454,88.4635,48853.0
2020-01-07 11:10:00,92.87,92.91,92.83,92.9,102194.0,88.4635,88.5016,88.4254,88.4921,102194.0
2020-01-07 11:15:00,92.91,92.91,92.86,92.87,45907.0,88.5016,88.5016,88.454,88.4635,45907.0
2020-01-07 11:20:00,92.88,92.92,92.83,92.9,98644.0,88.4731,88.5112,88.4254,88.4921,98644.0
2020-01-07 11:25:00,92.91,92.98,92.9,92.94,44368.0,88.5016,88.5683,88.4921,88.5302,44368.0
2020-01-07 11:30:00,92.93,92.94,92.8,92.82,85001.0,88.5207,88.5302,88.3969,88.4159,85001.0
2020-01-07 11:35:00,92.82,92.88,92.82,92.85,25217.0,88.4159,88.4731,88.4159,88.4445,25217.0
2020-01-07 11:40:00,92.86,92.86,92.82,92.82,43813.0,88.454,88.454,88.4159,88.4159,43813.0
2020-01-07 11:45:00,92.82,92.84,92.73,92.74,26825.0,88.4159,88.435,88.3302,88.3397,26825.0
2020-01-07 11:50:00,92.75,92.78,92.75,92.76,60727.0,88.3492,88.3778,88.3492,88.3588,60727.0
2020-01-07 11:55:00,92.75,92.8,92.72,92.8,59038.0,88.3492,88.3969,88.3207,88.3969,59038.0
2020-01-07 12:00:00,92.8,92.83,92.78,92.79,31303.0,88.3969,88.4254,88.3778,88.3873,31303.0
2020-01-07 12:05:00,92.8,92.82,92.78,92.79,24423.0,88.3969,88.4159,88.3778,88.3873,24423.0
2020-01-07 12:10:00,92.79,92.79,92.72,92.78,23196.0,88.3873,88.3873,88.3207,88.3778,23196.0
2020-01-07 12:15:00,92.77,92.88,92.77,92.87,34806.0,88.3683,88.4731,88.3683,88.4635,34806.0
2020-01-07 12:20:00,92.86,92.89,92.86,92.89,13088.0,88.454,88.4826,88.454,88.4826,13088.0
2020-01-07 12:25:00,92.88,92.9,92.88,92.88,16483.0,88.4731,88.4921,88.4731,88.4731,16483.0
2020-01-07 12:30:00,92.88,92.88,92.8,92.82,19736.0,88.4731,88.4731,88.3969,88.4159,19736.0
2020-01-07 12:35:00,92.82,92.85,92.79,92.81,30351.0,88.4159,88.4445,88.3873,88.4064,30351.0
2020-01-07 12:40:00,92.8,92.83,92.79,92.83,19092.0,88.3969,88.4254,88.3873,88.4254,19092.0
2020-01-07 12:45:00,92.83,92.83,92.76,92.78,35403.0,88.4254,88.4254,88.3588,88.3778,35403.0
2020-01-07 12:50:00,92.77,92.85,92.77,92.84,25086.0,88.3683,88.4445,88.3683,88.435,25086.0
2020-01-07 12:55:00,92.84,92.87,92.83,92.84,37391.0,88.435,88.4635,88.4254,88.435,37391.0
2020-01-07 13:00:00,92.84,92.9,92.83,92.89,25310.0,88.435,88.4921,88.4254,88.4826,25310.0
2020-01-07 13:05:00,92.9,92.92,92.88,92.91,23352.0,88.4921,88.5112,88.4731,88.5016,23352.0
2020-01-07 13:10:00,92.92,92.94,92.9,92.9,60554.0,88.5112,88.5302,88.4921,88.4921,60554.0
2020-01-07 13:15:00,92.9,92.91,92.88,92.9,38678.0,88.4921,88.5016,88.4731,88.4921,38678.0
2020-01-07 13:20:00,92.9,92.91,92.85,92.85,22535.0,88.4921,88.5016,88.4445,88.4445,22535.0
2020-01-07 13:25:00,92.85,92.86,92.81,92.84,32931.0,88.4445,88.454,88.4064,88.435,32931.0
2020-01-07 13:30:00,92.84,92.89,92.83,92.87,16773.0,88.435,88.4826,88.4254,88.4635,16773.0
2020-01-07 13:35:00,92.87,92.87,92.82,92.83,17556.0,88.4635,88.4635,88.4159,88.4254,17556.0
2020-01-07 13:40:00,92.83,92.85,92.78,92.79,20726.0,88.4254,88.4445,88.3778,88.3873,20726.0
2020-01-07 13:45:00,92.8,92.81,92.78,92.8,21280.0,88.3969,88.4064,88.3778,88.3969,21280.0
2020-01-07 13:50:00,92.79,92.81,92.77,92.81,17999.0,88.3873,88.4064,88.3683,88.4064,17999.0
2020-01-07 13:55:00,92.81,92.84,92.81,92.84,34819.0,88.4064,88.435,88.4064,88.435,34819.0
2020-01-07 14:00:00,92.84,92.85,92.73,92.75,44690.0,88.435,88.4445,88.3302,88.3492,44690.0
2020-01-07 14:05:00,92.75,92.75,92.72,92.73,27888.0,88.3492,88.3492,88.3207,88.3302,27888.0
2020-01-07 14:10:00,92.73,92.73,92.64,92.64,53134.0,88.3302,88.3302,88.2445,88.2445,53134.0
2020-01-07 14:15:00,92.64,92.68,92.59,92.63,54053.0,88.2445,88.2826,88.1968,88.2349,54053.0
2020-01-07 14:20:00,92.63,92.65,92.62,92.63,23831.0,88.2349,88.254,88.2254,88.2349,23831.0
2020-01-07 14:25:00,92.64,92.68,92.64,92.67,29156.0,88.2445,88.2826,88.2445,88.273,29156.0
2020-01-07 14:30:00,92.67,92.71,92.64,92.71,48890.0,88.273,88.3111,88.2445,88.3111,48890.0
2020-01-07 14:35:00,92.7,92.73,92.62,92.63,54252.0,88.3016,88.3302,88.2254,88.2349,54252.0
2020-01-07 14:40:00,92.63,92.68,92.62,92.68,53261.0,88.2349,88.2826,88.2254,88.2826,53261.0
2020-01-07 14:45:00,92.68,92.71,92.66,92.7,70852.0,88.2826,88.3111,88.2635,88.3016,70852.0
2020-01-07 14:50:00,92.7,92.73,92.69,92.71,70628.0,88.3016,88.3302,88.2921,88.3111,70628.0
2020-01-07 14:55:00,92.7,92.72,92.68,92.7,55127.0,88.3016,88.3207,88.2826,88.3016,55127.0
2020-01-07 15:00:00,92.7,92.72,92.69,92.71,60264.0,88.3016,88.3207,88.2921,88.3111,60264.0
2020-01-07 15:05:00,92.71,92.77,92.7,92.77,80444.0,88.3111,88.3683,88.3016,88.3683,80444.0
2020-01-07 15:10:00,92.77,92.8,92.76,92.8,139559.0,88.3683,88.3969,88.3588,88.3969,139559.0
2020-01-07 15:15:00,92.79,92.82,92.78,92.79,67115.0,88.3873,88.4159,88.3778,88.3873,67115.0
2020-01-07 15:20:00,92.79,92.8,92.75,92.76,87706.0,88.3873,88.3969,88.3492,88.3588,87706.0
2020-01-07 15:25:00,92.77,92.8,92.75,92.8,83814.0,88.3683,88.3969,88.3492,88.3969,83814.0
2020-01-07 15:30:00,92.79,92.79,92.75,92.78,102232.0,88.3873,88.3873,88.3492,88.3778,102232.0
2020-01-07 15:35:00,92.79,92.79,92.71,92.71,73311.0,88.3873,88.3873,88.3111,88.3111,73311.0
2020-01-07 15:40:00,92.72,92.76,92.71,92.76,109147.0,88.3207,88.3588,88.3111,88.3588,109147.0
2020-01-07 15:45:00,92.75,92.75,92.69,92.7,122575.0,88.3492,88.3492,88.2921,88.3016,122575.0
2020-01-07 15:50:00,92.7,92.7,92.49,92.54,299802.0,88.3016,88.3016,88.1016,88.1492,299802.0
2020-01-07 15:55:00,92.53,92.54,92.45,92.52,626815.0,88.1397,88.1492,88.0635,88.1301,626815.0
2020-01-08 09:30:00,92.62,92.77,92.45,92.68,233413.0,88.2254,88.3683,88.0635,88.2826,233413.0
2020-01-08 09:35:00,92.7,92.77,92.59,92.76,103079.0,88.3016,88.3683,88.1968,88.3588,103079.0
2020-01-08 09:40:00,92.74,92.82,92.74,92.81,77017.0,88.3397,88.4159,88.3397,88.4064,77017.0
2020-01-08 09:45:00,92.81,92.81,92.7,92.78,79987.0,88.4064,88.4064,88.3016,88.3778,79987.0
2020-01-08 09:50:00,92.77,92.85,92.73,92.82,80723.0,88.3683,88.4445,88.3302,88.4159,80723.0
2020-01-08 09:55:00,92.85,92.91,92.85,92.9,56901.0,88.4445,88.5016,88.4445,88.4921,56901.0
2020-01-08 10:00:00,92.9,92.93,92.88,92.91,43026.0,88.4921,88.5207,88.4731,88.5016,43026.0
2020-01-08 10:05:00,92.9,92.92,92.83,92.84,27802.0,88.4921,88.5112,88.4254,88.435,27802.0
2020-01-08 10:10:00,92.83,92.93,92.81,92.91,68629.0,88.4254,88.5207,88.4064,88.5016,68629.0
2020-01-08 10:15:00,92.91,92.96,92.87,92.93,51422.0,88.5016,88.5493,88.4635,88.5207,51422.0
2020-01-08 10:20:00,92.94,92.97,92.89,92.91,79280.0,88.5302,88.5588,88.4826,88.5016,79280.0
2020-01-08 10:25:00,92.92,92.94,92.88,92.89,35421.0,88.5112,88.5302,88.4731,88.4826,35421.0
2020-01-08 10:30:00,92.89,92.95,92.85,92.87,82130.0,88.4826,88.5397,88.4445,88.4635,82130.0
2020-01-08 10:35:00,92.86,92.91,92.82,92.89,142134.0,88.454,88.5016,88.4159,88.4826,142134.0
2020-01-08 10:40:00,92.88,92.9,92.78,92.8,43348.0,88.4731,88.4921,88.3778,88.3969,43348.0
2020-01-08 10:45:00,92.8,92.82,92.65,92.71,99635.0,88.3969,88.4159,88.254,88.3111,99635.0
2020-01-08 10:50:00,92.7,92.82,92.69,92.8,55625.0,88.3016,88.4159,88.2921,88.3969,55625.0
2020-01-08 10:55:00,92.8,92.84,92.78,92.82,46172.0,88.3969,88.435,88.3778,88.4159,46172.0
2020-01-08 11:00:00,92.81,92.83,92.71,92.77,68600.0,88.4064,88.4254,88.3111,88.3683,68600.0
2020-01-08 11:05:00,92.76,92.89,92.74,92.89,62224.0,88.3588,88.4826,88.3397,88.4826,62224.0
2020-01-08 11:10:00,92.89,92.96,92.88,92.94,54118.0,88.4826,88.5493,88.4731,88.5302,54118.0
2020-01-08 11:15:00,92.93,92.99,92.92,92.98,44410.0,88.5207,88.5778,88.5112,88.5683,44410.0
2020-01-08 11:20:00,92.98,92.99,92.9,92.92,48468.0,88.5683,88.5778,88.4921,88.5112,48468.0
2020-01-08 11:25:00,92.91,93.16,92.8,93.07,316350.0,88.5016,88.7398,88.3969,88.654,316350.0
2020-01-08 11:30:00,93.07,93.08,92.9,92.99,260759.0,88.654,88.6636,88.4921,88.5778,260759.0
2020-01-08 11:35:00,92.99,93.28,92.98,93.26,196848.0,88.5778,88.8541,88.5683,88.835,196848.0
2020-01-08 11:40:00,93.26,93.46,93.25,93.45,285068.0,88.835,89.0255,88.8255,89.016,285068.0
2020-01-08 11:45:00,93.44,93.46,93.35,93.43,115199.0,89.0065,89.0255,88.9208,88.997,115199.0
2020-01-08 11:50:00,93.43,93.46,93.39,93.44,95866.0,88.997,89.0255,88.9589,89.0065,95866.0
2020-01-08 11:55:00,93.45,93.45,93.34,93.36,53311.0,89.016,89.016,88.9112,88.9303,53311.0
2020-01-08 12:00:00,93.36,93.46,93.36,93.46,51865.0,88.9303,89.0255,88.9303,89.0255,51865.0
2020-01-08 12:05:00,93.45,93.48,93.42,93.45,59092.0,89.016,89.0446,88.9874,89.016,59092.0
2020-01-08 12:10:00,93.46,93.48,93.39,93.41,73197.0,89.0255,89.0446,88.9589,88.9779,73197.0
2020-01-08 12:15:00,93.42,93.46,93.41,93.45,53499.0,88.9874,89.0255,88.9779,89.016,53499.0
2020-01-08 12:20:00,93.45,93.53,93.43,93.48,175739.0,89.016,89.0922,88.997,89.0446,175739.0
2020-01-08 12:25:00,93.48,93.54,93.47,93.52,55682.0,89.0446,89.1017,89.0351,89.0827,55682.0
2020-01-08 12:30:00,93.53,93.59,93.53,93.55,46257.0,89.0922,89.1494,89.0922,89.1113,46257.0
2020-01-08 12:35:00,93.54,93.54,93.41,93.48,60477.0,89.1017,89.1017,88.9779,89.0446,60477.0
2020-01-08 12:40:00,93.47,93.52,93.45,93.51,42071.0,89.0351,89.0827,89.016,89.0732,42071.0
2020-01-08 12:45:00,93.51,93.56,93.51,93.55,92042.0,89.0732,89.1208,89.0732,89.1113,92042.0
2020-01-08 12:50:00,93.55,93.56,93.51,93.55,66505.0,89.1113,89.1208,89.0732,89.1113,66505.0
2020-01-08 12:55:00,93.55,93.59,93.53,93.55,41298.0,89.1113,89.1494,89.0922,89.1113,41298.0
2020-01-08 13:00:00,93.55,93.59,93.5,93.53,52199.0,89.1113,89.1494,89.0636,89.0922,52199.0
2020-01-08 13:05:00,93.53,93.57,93.51,93.53,36568.0,89.0922,89.1303,89.0732,89.0922,36568.0
2020-01-08 13:10:00,93.52,93.54,93.46,93.53,53392.0,89.0827,89.1017,89.0255,89.0922,53392.0
2020-01-08 13:15:00,93.52,93.53,93.45,93.48,53292.0,89.0827,89.0922,89.016,89.0446,53292.0
2020-01-08 13:20:00,93.48,93.5,93.45,93.5,42470.0,89.0446,89.0636,89.016,89.0636,42470.0
2020-01-08 13:25:00,93.49,93.54,93.48,93.53,32717.0,89.0541,89.1017,89.0446,89.0922,32717.0
2020-01-08 13:30:00,93.53,93.57,93.52,93.56,40805.0,89.0922,89.1303,89.0827,89.1208,40805.0
2020-01-08 13:35:00,93.55,93.58,93.54,93.57,87533.0,89.1113,89.1399,89.1017,89.1303,87533.0
2020-01-08 13:40:00,93.57,93.58,93.54,93.56,48919.0,89.1303,89.1399,89.1017,89.1208,48919.0
2020-01-08 13:45:00,93.56,93.57,93.53,93.56,34259.0,89.1208,89.1303,89.0922,89.1208,34259.0
2020-01-08 13:50:00,93.56,93.57,93.51,93.52,62017.0,89.1208,89.1303,89.0732,89.0827,62017.0
2020-01-08 13:55:00,93.52,93.53,93.46,93.48,61563.0,89.0827,89.0922,89.0255,89.0446,61563.0
2020-01-08 14:00:00,93.48,93.54,93.48,93.53,55629.0,89.0446,89.1017,89.0446,89.0922,55629.0
2020-01-08 14:05:00,93.54,93.59,93.53,93.58,69441.0,89.1017,89.1494,89.0922,89.1399,69441.0
2020-01-08 14:10:00,93.57,93.59,93.55,93.57,69778.0,89.1303,89.1494,89.1113,89.1303,69778.0
2020-01-08 14:15:00,93.57,93.6,93.56,93.59,46030.0,89.1303,89.1589,89.1208,89.1494,46030.0
2020-01-08 14:20:00,93.58,93.62,93.58,93.59,57706.0,89.1399,89.178,89.1399,89.1494,57706.0
2020-01-08 14:25:00,93.58,93.6,93.54,93.56,75910.0,89.1399,89.1589,89.1017,89.1208,75910.0
2020-01-08 14:30:00,93.56,93.56,93.52,93.54,86458.0,89.1208,89.1208,89.0827,89.1017,86458.0
2020-01-08 14:35:00,93.54,93.57,93.53,93.55,72970.0,89.1017,89.1303,89.0922,89.1113,72970.0
2020-01-08 14:40:00,93.55,93.6,93.54,93.59,54448.0,89.1113,89.1589,89.1017,89.1494,54448.0
2020-01-08 14:45:00,93.59,93.62,93.58,93.62,69897.0,89.1494,89.178,89.1399,89.178,69897.0
2020-01-08 14:50:00,93.61,93.65,93.59,93.65,64311.0,89.1684,89.2065,89.1494,89.2065,64311.0
2020-01-08 14:55:00,93.64,93.69,93.63,93.69,72685.0,89.197,89.2446,89.1875,89.2446,72685.0
2020-01-08 15:00:00,93.68,93.75,93.68,93.74,127302.0,89.2351,89.3018,89.2351,89.2923,127302.0
2020-01-08 15:05:00,93.75,93.8,93.73,93.79,112885.0,89.3018,89.3494,89.2827,89.3399,112885.0
2020-01-08 15:10:00,93.79,93.88,93.78,93.86,145607.0,89.3399,89.4256,89.3304,89.4066,145607.0
2020-01-08 15:15:00,93.86,93.87,93.81,93.85,151200.0,89.4066,89.4161,89.3589,89.397,151200.0
2020-01-08 15:20:00,93.85,93.92,93.83,93.87,207648.0,89.397,89.4637,89.378,89.4161,207648.0
2020-01-08 15:25:00,93.87,93.91,93.86,93.89,118580.0,89.4161,89.4542,89.4066,89.4351,118580.0
2020-01-08 15:30:00,93.9,93.91,93.83,93.86,206895.0,89.4447,89.4542,89.378,89.4066,206895.0
2020-01-08 15:35:00,93.86,93.88,93.82,93.87,223687.0,89.4066,89.4256,89.3685,89.4161,223687.0
2020-01-08 15:40:00,93.87,93.87,93.77,93.77,254468.0,89.4161,89.4161,89.3208,89.3208,254468.0
2020-01-08 15:45:00,93.78,93.79,93.53,93.53,1029366.0,89.3304,89.3399,89.0922,89.0922,1029366.0
2020-01-08 15:50:00,93.53,93.59,93.39,93.48,666926.0,89.0922,89.1494,88.9589,89.0446,666926.0
2020-01-08 15:55:00,93.48,93.52,93.41,93.51,1511721.0,89.0446,89.0827,88.9779,89.0732,1511721.0
2020-01-09 09:30:00,94.37,94.53,94.36,94.5,333954.0,89.8924,90.0448,89.8828,90.0162,333954.0
2020-01-09 09:35:00,94.5,94.63,94.35,94.55,225250.0,90.0162,90.14,89.8733,90.0638,225250.0
2020-01-09 09:40:00,94.55,94.56,94.42,94.45,158644.0,90.0638,90.0734,89.94,89.9686,158644.0
2020-01-09 09:45:00,94.45,94.49,94.28,94.36,247689.0,89.9686,90.0067,89.8066,89.8828,247689.0
2020-01-09 09:50:00,94.36,94.46,94.32,94.42,108396.0,89.8828,89.9781,89.8447,89.94,108396.0
2020-01-09 09:55:00,94.42,94.42,94.3,94.38,92178.0,89.94,89.94,89.8257,89.9019,92178.0
2020-01-09 10:00:00,94.38,94.41,94.24,94.32,106285.0,89.9019,89.9305,89.7685,89.8447,106285.0
2020-01-09 10:05:00,94.32,94.33,94.25,94.27,61483.0,89.8447,89.8543,89.7781,89.7971,61483.0
2020-01-09 10:10:00,94.27,94.33,94.26,94.29,68763.0,89.7971,89.8543,89.7876,89.8162,68763.0
2020-01-09 10:15:00,94.29,94.39,94.26,94.38,56149.0,89.8162,89.9114,89.7876,89.9019,56149.0
2020-01-09 10:20:00,94.37,94.39,94.33,94.34,109492.0,89.8924,89.9114,89.8543,89.8638,109492.0
2020-01-09 10:25:00,94.34,94.35,94.29,94.3,299992.0,89.8638,89.8733,89.8162,89.8257,299992.0
2020-01-09 10:30:00,94.29,94.36,94.28,94.36,171447.0,89.8162,89.8828,89.8066,89.8828,171447.0
2020-01-09 10:35:00,94.36,94.46,94.29,94.46,50390.0,89.8828,89.9781,89.8162,89.9781,50390.0
2020-01-09 10:40:00,94.45,94.47,94.42,94.43,43239.0,89.9686,89.9876,89.94,89.9495,43239.0
2020-01-09 10:45:00,94.43,94.45,94.38,94.45,35650.0,89.9495,89.9686,89.9019,89.9686,35650.0
2020-01-09 10:50:00,94.45,94.49,94.45,94.48,30333.0,89.9686,90.0067,89.9686,89.9971,30333.0
2020-01-09 10:55:00,94.48,94.51,94.46,94.47,22004.0,89.9971,90.0257,89.9781,89.9876,22004.0
2020-01-09 11:00:00,94.47,94.5,94.46,94.48,33378.0,89.9876,90.0162,89.9781,89.9971,33378.0
2020-01-09 11:05:00,94.48,94.52,94.46,94.48,32994.0,89.9971,90.0352,89.9781,89.9971,32994.0
2020-01-09 11:10:00,94.47,94.52,94.45,94.49,22231.0,89.9876,90.0352,89.9686,90.0067,22231.0
2020-01-09 11:15:00,94.49,94.53,94.47,94.53,51755.0,90.0067,90.0448,89.9876,90.0448,51755.0
2020-01-09 11:20:00,94.54,94.55,94.44,94.47,41249.0,90.0543,90.0638,89.959,89.9876,41249.0
2020-01-09 11:25:00,94.47,94.47,94.41,94.47,53430.0,89.9876,89.9876,89.9305,89.9876,53430.0
2020-01-09 11:30:00,94.47,94.51,94.46,94.48,44380.0,89.9876,90.0257,89.9781,89.9971,44380.0
2020-01-09 11:35:00,94.48,94.55,94.47,94.54,43975.0,89.9971,90.0638,89.9876,90.0543,43975.0
2020-01-09 11:40:00,94.54,94.56,94.5,94.51,105637.0,90.0543,90.0734,90.0162,90.0257,105637.0
2020-01-09 11:45:00,94.51,94.59,94.51,94.59,46587.0,90.0257,90.1019,90.0257,90.1019,46587.0
2020-01-09 11:50:00,94.6,94.62,94.56,94.56,42503.0,90.1115,90.1305,90.0734,90.0734,42503.0
2020-01-09 11:55:00,94.56,94.58,94.5,94.56,52347.0,90.0734,90.0924,90.0162,90.0734,52347.0
2020-01-09 12:00:00,94.56,94.57,94.51,94.53,33004.0,90.0734,90.0829,90.0257,90.0448,33004.0
2020-01-09 12:05:00,94.53,94.56,94.49,94.49,35559.0,90.0448,90.0734,90.0067,90.0067,35559.0
2020-01-09 12:10:00,94.5,94.51,94.41,94.45,33648.0,90.0162,90.0257,89.9305,89.9686,33648.0
2020-01-09 12:15:00,94.46,94.47,94.43,94.44,31748.0,89.9781,89.9876,89.9495,89.959,31748.0
2020-01-09 12:20:00,94.43,94.43,94.25,94.3,48102.0,89.9495,89.9495,89.7781,89.8257,48102.0
2020-01-09 12:25:00,94.29,94.31,94.22,94.26,46932.0,89.8162,89.8352,89.7495,89.7876,46932.0
2020-01-09 12:30:00,94.26,94.27,94.03,94.03,58641.0,89.7876,89.7971,89.5685,89.5685,58641.0
2020-01-09 12:35:00,94.05,94.13,94.04,94.07,59678.0,89.5875,89.6638,89.578,89.6066,59678.0
2020-01-09 12:40:00,94.06,94.06,93.89,93.9,230680.0,89.5971,89.5971,89.4351,89.4447,230680.0
2020-01-09 12:45:00,93.91,94.1,93.91,94.1,170976.0,89.4542,89.6352,89.4542,89.6352,170976.0
2020-01-09 12:50:00,94.1,94.15,94.07,94.13,45246.0,89.6352,89.6828,89.6066,89.6638,45246.0
2020-01-09 12:55:00,94.13,94.17,94.11,94.16,42031.0,89.6638,89.7019,89.6447,89.6923,42031.0
2020-01-09 13:00:00,94.17,94.23,94.14,94.23,42352.0,89.7019,89.759,89.6733,89.759,42352.0
2020-01-09 13:05:00,94.24,94.26,94.19,94.21,48409.0,89.7685,89.7876,89.7209,89.74,48409.0
2020-01-09 13:10:00,94.2,94.3,94.17,94.3,43463.0,89.7304,89.8257,89.7019,89.8257,43463.0
2020-01-09 13:15:00,94.29,94.34,94.2,94.24,65955.0,89.8162,89.8638,89.7304,89.7685,65955.0
2020-01-09 13:20:00,94.25,94.29,94.18,94.22,73004.0,89.7781,89.8162,89.7114,89.7495,73004.0
2020-01-09 13:25:00,94.22,94.31,94.21,94.31,42762.0,89.7495,89.8352,89.74,89.8352,42762.0
2020-01-09 13:30:00,94.31,94.35,94.31,94.33,43467.0,89.8352,89.8733,89.8352,89.8543,43467.0
2020-01-09 13:35:00,94.34,94.34,94.28,94.33,39865.0,89.8638,89.8638,89.8066,89.8543,39865.0
2020-01-09 13:40:00,94.33,94.37,94.31,94.37,51752.0,89.8543,89.8924,89.8352,89.8924,51752.0
2020-01-09 13:45:00,94.36,94.41,94.35,94.41,37597.0,89.8828,89.9305,89.8733,89.9305,37597.0
2020-01-09 13:50:00,94.41,94.45,94.35,94.35,89785.0,89.9305,89.9686,89.8733,89.8733,89785.0
2020-01-09 13:55:00,94.36,94.4,94.35,94.37,48080.0,89.8828,89.9209,89.8733,89.8924,48080.0
2020-01-09 14:00:00,94.36,94.42,94.36,94.39,109205.0,89.8828,89.94,89.8828,89.9114,109205.0
2020-01-09 14:05:00,94.4,94.4,94.35,94.39,62921.0,89.9209,89.9209,89.8733,89.9114,62921.0
2020-01-09 14:10:00,94.38,94.39,94.34,94.38,57925.0,89.9019,89.9114,89.8638,89.9019,57925.0
2020-01-09 14:15:00,94.37,94.43,94.36,94.42,63078.0,89.8924,89.9495,89.8828,89.94,63078.0
2020-01-09 14:20:00,94.42,94.45,94.41,94.43,31310.0,89.94,89.9686,89.9305,89.9495,31310.0
2020-01-09 14:25:00,94.43,94.44,94.4,94.42,22685.0,89.9495,89.959,89.9209,89.94,22685.0
2020-01-09 14:30:00,94.42,94.44,94.4,94.44,37090.0,89.94,89.959,89.9209,89.959,37090.0
2020-01-09 14:35:00,94.44,94.51,94.43,94.47,76971.0,89.959,90.0257,89.9495,89.9876,76971.0
2020-01-09 14:40:00,94.48,94.53,94.45,94.49,63061.0,89.9971,90.0448,89.9686,90.0067,63061.0
2020-01-09 14:45:00,94.49,94.49,94.41,94.43,85316.0,90.0067,90.0067,89.9305,89.9495,85316.0
2020-01-09 14:50:00,94.44,94.44,94.36,94.39,58296.0,89.959,89.959,89.8828,89.9114,58296.0
2020-01-09 14:55:00,94.38,94.44,94.38,94.43,23281.0,89.9019,89.959,89.9019,89.9495,23281.0
2020-01-09 15:00:00,94.43,94.44,94.39,94.39,69648.0,89.9495,89.959,89.9114,89.9114,69648.0
2020-01-09 15:05:00,94.39,94.4,94.34,94.34,22729.0,89.9114,89.9209,89.8638,89.8638,22729.0
2020-01-09 15:10:00,94.34,94.36,94.29,94.33,72885.0,89.8638,89.8828,89.8162,89.8543,72885.0
2020-01-09 15:15:00,94.32,94.37,94.3,94.35,35805.0,89.8447,89.8924,89.8257,89.8733,35805.0
2020-01-09 15:20:00,94.35,94.36,94.27,94.29,90788.0,89.8733,89.8828,89.7971,89.8162,90788.0
2020-01-09 15:25:00,94.28,94.38,94.28,94.37,47884.0,89.8066,89.9019,89.8066,89.8924,47884.0
2020-01-09 15:30:00,94.37,94.42,94.37,94.38,94669.0,89.8924,89.94,89.8924,89.9019,94669.0
2020-01-09 15:35:00,94.38,94.4,94.35,94.38,78357.0,89.9019,89.9209,89.8733,89.9019,78357.0
2020-01-09 15:40:00,94.39,94.44,94.37,94.43,109307.0,89.9114,89.959,89.8924,89.9495,109307.0
2020-01-09 15:45:00,94.43,94.45,94.35,94.36,149476.0,89.9495,89.9686,89.8733,89.8828,149476.0
2020-01-09 15:50:00,94.37,94.52,94.36,94.52,380086.0,89.8924,90.0352,89.8828,90.0352,380086.0
2020-01-09 15:55:00,94.52,94.58,94.5,94.56,665405.0,90.0352,90.0924,90.0162,90.0734,665405.0
2020-01-10 09:30:00,94.92,95.0,94.7,94.74,251052.0,90.4163,90.4925,90.2067,90.2448,251052.0
2020-01-10 09:35:00,94.74,94.85,94.64,94.73,137023.0,90.2448,90.3496,90.1496,90.2353,137023.0
2020-01-10 09:40:00,94.73,94.85,94.69,94.83,127835.0,90.2353,90.3496,90.1972,90.3305,127835.0
2020-01-10 09:45:00,94.83,94.88,94.72,94.88,119622.0,90.3305,90.3782,90.2258,90.3782,119622.0
2020-01-10 09:50:00,94.87,94.93,94.85,94.88,225079.0,90.3686,90.4258,90.3496,90.3782,225079.0
2020-01-10 09:55:00,94.9,94.94,94.86,94.94,120077.0,90.3972,90.4353,90.3591,90.4353,120077.0
2020-01-10 10:00:00,94.94,95.04,94.91,95.03,63744.0,90.4353,90.5306,90.4067,90.5211,63744.0
2020-01-10 10:05:00,95.03,95.11,95.02,95.08,80442.0,90.5211,90.5973,90.5115,90.5687,80442.0
2020-01-10 10:10:00,95.08,95.09,94.92,94.97,172739.0,90.5687,90.5782,90.4163,90.4639,172739.0
2020-01-10 10:15:00,94.97,95.05,94.97,95.0,100933.0,90.4639,90.5401,90.4639,90.4925,100933.0
2020-01-10 10:20:00,95.01,95.02,94.94,94.97,56067.0,90.502,90.5115,90.4353,90.4639,56067.0
2020-01-10 10:25:00,94.98,95.0,94.9,94.98,52818.0,90.4734,90.4925,90.3972,90.4734,52818.0
2020-01-10 10:30:00,94.98,95.04,94.96,95.03,73277.0,90.4734,90.5306,90.4544,90.5211,73277.0
2020-01-10 10:35:00,95.03,95.04,94.99,95.01,63150.0,90.5211,90.5306,90.4829,90.502,63150.0
2020-01-10 10:40:00,95.01,95.03,94.98,94.98,60940.0,90.502,90.5211,90.4734,90.4734,60940.0
2020-01-10 10:45:00,94.99,95.03,94.93,94.93,53000.0,90.4829,90.5211,90.4258,90.4258,53000.0
2020-01-10 10:50:00,94.92,94.95,94.87,94.9,82138.0,90.4163,90.4448,90.3686,90.3972,82138.0
2020-01-10 10:55:00,94.89,94.99,94.89,94.98,56898.0,90.3877,90.4829,90.3877,90.4734,56898.0
2020-01-10 11:00:00,94.98,94.99,94.93,94.96,29032.0,90.4734,90.4829,90.4258,90.4544,29032.0
2020-01-10 11:05:00,94.96,95.02,94.93,95.01,38579.0,90.4544,90.5115,90.4258,90.502,38579.0
2020-01-10 11:10:00,95.01,95.01,94.96,94.97,52467.0,90.502,90.502,90.4544,90.4639,52467.0
2020-01-10 11:15:00,94.97,94.97,94.89,94.91,50571.0,90.4639,90.4639,90.3877,90.4067,50571.0
2020-01-10 11:20:00,94.91,94.95,94.87,94.9,36711.0,90.4067,90.4448,90.3686,90.3972,36711.0
2020-01-10 11:25:00,94.9,94.91,94.79,94.8,76044.0,90.3972,90.4067,90.2924,90.302,76044.0
2020-01-10 11:30:00,94.8,94.8,94.69,94.77,97841.0,90.302,90.302,90.1972,90.2734,97841.0
2020-01-10 11:35:00,94.77,94.82,94.74,94.82,62028.0,90.2734,90.321,90.2448,90.321,62028.0
2020-01-10 11:40:00,94.81,94.82,94.7,94.73,37324.0,90.3115,90.321,90.2067,90.2353,37324.0
2020-01-10 11:45:00,94.73,94.75,94.64,94.64,58088.0,90.2353,90.2543,90.1496,90.1496,58088.0
2020-01-10 11:50:00,94.65,94.75,94.65,94.73,58049.0,90.1591,90.2543,90.1591,90.2353,58049.0
2020-01-10 11:55:00,94.72,94.75,94.7,94.72,44295.0,90.2258,90.2543,90.2067,90.2258,44295.0
2020-01-10 12:00:00,94.72,94.73,94.58,94.6,99825.0,90.2258,90.2353,90.0924,90.1115,99825.0
2020-01-10 12:05:00,94.59,94.64,94.41,94.44,117234.0,90.1019,90.1496,89.9305,89.959,117234.0
2020-01-10 12:10:00,94.43,94.52,94.35,94.46,138654.0,89.9495,90.0352,89.8733,89.9781,138654.0
2020-01-10 12:15:00,94.47,94.47,94.38,94.42,54225.0,89.9876,89.9876,89.9019,89.94,54225.0
2020-01-10 12:20:00,94.42,94.43,94.33,94.35,60845.0,89.94,89.9495,89.8543,89.8733,60845.0
2020-01-10 12:25:00,94.36,94.54,94.35,94.54,117084.0,89.8828,90.0543,89.8733,90.0543,117084.0
2020-01-10 12:30:00,94.54,94.54,94.5,94.51,65775.0,90.0543,90.0543,90.0162,90.0257,65775.0
2020-01-10 12:35:00,94.52,94.58,94.48,94.57,205869.0,90.0352,90.0924,89.9971,90.0829,205869.0
2020-01-10 12:40:00,94.56,94.59,94.55,94.56,31514.0,90.0734,90.1019,90.0638,90.0734,31514.0
2020-01-10 12:45:00,94.56,94.59,94.55,94.58,55696.0,90.0734,90.1019,90.0638,90.0924,55696.0
2020-01-10 12:50:00,94.58,94.61,94.55,94.59,54058.0,90.0924,90.121,90.0638,90.1019,54058.0
2020-01-10 12:55:00,94.6,94.61,94.55,94.55,34394.0,90.1115,90.121,90.0638,90.0638,34394.0
2020-01-10 13:00:00,94.56,94.62,94.53,94.61,35868.0,90.0734,90.1305,90.0448,90.121,35868.0
2020-01-10 13:05:00,94.61,94.69,94.6,94.68,34704.0,90.121,90.1972,90.1115,90.1877,34704.0
2020-01-10 13:10:00,94.68,94.74,94.66,94.73,40144.0,90.1877,90.2448,90.1686,90.2353,40144.0
2020-01-10 13:15:00,94.73,94.74,94.7,94.71,46225.0,90.2353,90.2448,90.2067,90.2162,46225.0
2020-01-10 13:20:00,94.71,94.71,94.66,94.66,29577.0,90.2162,90.2162,90.1686,90.1686,29577.0
2020-01-10 13:25:00,94.67,94.7,94.65,94.66,33687.0,90.1781,90.2067,90.1591,90.1686,33687.0
2020-01-10 13:30:00,94.66,94.68,94.66,94.68,22461.0,90.1686,90.1877,90.1686,90.1877,22461.0
2020-01-10 13:35:00,94.69,94.71,94.66,94.67,55268.0,90.1972,90.2162,90.1686,90.1781,55268.0
2020-01-10 13:40:00,94.67,94.73,94.61,94.72,62007.0,90.1781,90.2353,90.121,90.2258,62007.0
2020-01-10 13:45:00,94.73,94.74,94.71,94.72,40021.0,90.2353,90.2448,90.2162,90.2258,40021.0
2020-01-10 13:50:00,94.73,94.73,94.68,94.69,39222.0,90.2353,90.2353,90.1877,90.1972,39222.0
2020-01-10 13:55:00,94.7,94.74,94.69,94.72,50097.0,90.2067,90.2448,90.1972,90.2258,50097.0
2020-01-10 14:00:00,94.72,94.74,94.69,94.69,29670.0,90.2258,90.2448,90.1972,90.1972,29670.0
2020-01-10 14:05:00,94.69,94.71,94.66,94.67,40469.0,90.1972,90.2162,90.1686,90.1781,40469.0
2020-01-10 14:10:00,94.67,94.67,94.56,94.57,77131.0,90.1781,90.1781,90.0734,90.0829,77131.0
2020-01-10 14:15:00,94.58,94.64,94.57,94.63,42997.0,90.0924,90.1496,90.0829,90.14,42997.0
2020-01-10 14:20:00,94.62,94.63,94.6,94.61,31592.0,90.1305,90.14,90.1115,90.121,31592.0
2020-01-10 14:25:00,94.6,94.6,94.54,94.56,29330.0,90.1115,90.1115,90.0543,90.0734,29330.0
2020-01-10 14:30:00,94.56,94.56,94.49,94.51,45850.0,90.0734,90.0734,90.0067,90.0257,45850.0
2020-01-10 14:35:00,94.51,94.54,94.5,94.5,52673.0,90.0257,90.0543,90.0162,90.0162,52673.0
2020-01-10 14:40:00,94.5,94.51,94.46,94.48,39518.0,90.0162,90.0257,89.9781,89.9971,39518.0
2020-01-10 14:45:00,94.47,94.53,94.43,94.52,52288.0,89.9876,90.0448,89.9495,90.0352,52288.0
2020-01-10 14:50:00,94.53,94.54,94.5,94.53,31798.0,90.0448,90.0543,90.0162,90.0448,31798.0
2020-01-10 14:55:00,94.54,94.6,94.53,94.58,38040.0,90.0543,90.1115,90.0448,90.0924,38040.0
2020-01-10 15:00:00,94.58,94.59,94.47,94.51,97869.0,90.0924,90.1019,89.9876,90.0257,97869.0
2020-01-10 15:05:00,94.51,94.51,94.39,94.4,85122.0,90.0257,90.0257,89.9114,89.9209,85122.0
2020-01-10 15:10:00,94.41,94.5,94.4,94.42,83854.0,89.9305,90.0162,89.9209,89.94,83854.0
2020-01-10 15:15:00,94.42,94.45,94.39,94.41,65085.0,89.94,89.9686,89.9114,89.9305,65085.0
2020-01-10 15:20:00,94.41,94.44,94.37,94.44,59777.0,89.9305,89.959,89.8924,89.959,59777.0
2020-01-10 15:25:00,94.44,94.47,94.41,94.44,89235.0,89.959,89.9876,89.9305,89.959,89235.0
2020-01-10 15:30:00,94.44,94.45,94.33,94.33,134787.0,89.959,89.9686,89.8543,89.8543,134787.0
2020-01-10 15:35:00,94.32,94.36,94.28,94.29,99180.0,89.8447,89.8828,89.8066,89.8162,99180.0
2020-01-10 15:40:00,94.3,94.31,94.2,94.28,130502.0,89.8257,89.8352,89.7304,89.8066,130502.0
2020-01-10 15:45:00,94.28,94.35,94.21,94.22,243236.0,89.8066,89.8733,89.74,89.7495,243236.0
2020-01-10 15:50:00,94.22,94.39,94.19,94.36,327895.0,89.7495,89.9114,89.7209,89.8828,327895.0
2020-01-10 15:55:00,94.36,94.42,94.35,94.36,603909.0,89.8828,89.94,89.8733,89.8828,603909.0
2020-01-13 09:30:00,94.78,94.9,94.73,94.81,338614.0,90.2829,90.3972,90.2353,90.3115,338614.0
2020-01-13 09:35:00,94.82,94.98,94.8,94.91,233505.0,90.321,90.4734,90.302,90.4067,233505.0
2020-01-13 09:40:00,94.91,94.99,94.78,94.98,254683.0,90.4067,90.4829,90.2829,90.4734,254683.0
2020-01-13 09:45:00,94.99,95.02,94.93,95.02,127153.0,90.4829,90.5115,90.4258,90.5115,127153.0
2020-01-13 09:50:00,95.02,95.02,94.95,94.97,117555.0,90.5115,90.5115,90.4448,90.4639,117555.0
2020-01-13 09:55:00,94.97,95.14,94.97,95.1,109960.0,90.4639,90.6258,90.4639,90.5877,109960.0
2020-01-13 10:00:00,95.11,95.13,95.07,95.07,55431.0,90.5973,90.6163,90.5592,90.5592,55431.0
2020-01-13 10:05:00,95.08,95.09,95.0,95.02,44713.0,90.5687,90.5782,90.4925,90.5115,44713.0
2020-01-13 10:10:00,95.04,95.05,94.96,94.98,68798.0,90.5306,90.5401,90.4544,90.4734,68798.0
2020-01-13 10:15:00,94.98,95.04,94.96,94.97,70288.0,90.4734,90.5306,90.4544,90.4639,70288.0
2020-01-13 10:20:00,94.96,94.99,94.91,94.98,71573.0,90.4544,90.4829,90.4067,90.4734,71573.0
2020-01-13 10:25:00,94.98,95.0,94.93,94.96,48359.0,90.4734,90.4925,90.4258,90.4544,48359.0
2020-01-13 10:30:00,94.96,94.98,94.86,94.89,68026.0,90.4544,90.4734,90.3591,90.3877,68026.0
2020-01-13 10:35:00,94.87,94.95,94.85,94.88,114542.0,90.3686,90.4448,90.3496,90.3782,114542.0
2020-01-13 10:40:00,94.87,94.92,94.83,94.89,119694.0,90.3686,90.4163,90.3305,90.3877,119694.0
2020-01-13 10:45:00,94.88,94.95,94.85,94.95,93460.0,90.3782,90.4448,90.3496,90.4448,93460.0
2020-01-13 10:50:00,94.95,95.01,94.94,94.99,56243.0,90.4448,90.502,90.4353,90.4829,56243.0
2020-01-13 10:55:00,94.99,95.01,94.96,94.97,50981.0,90.4829,90.502,90.4544,90.4639,50981.0
2020-01-13 11:00:00,94.97,94.97,94.92,94.94,33996.0,90.4639,90.4639,90.4163,90.4353,33996.0
2020-01-13 11:05:00,94.95,94.97,94.93,94.97,25287.0,90.4448,90.4639,90.4258,90.4639,25287.0
2020-01-13 11:10:00,94.96,94.99,94.93,94.95,32111.0,90.4544,90.4829,90.4258,90.4448,32111.0
2020-01-13 11:15:00,94.94,95.01,94.94,94.98,25832.0,90.4353,90.502,90.4353,90.4734,25832.0
2020-01-13 11:20:00,94.98,95.0,94.95,94.96,43936.0,90.4734,90.4925,90.4448,90.4544,43936.0
2020-01-13 11:25:00,94.96,95.07,94.9,94.99,482443.0,90.4544,90.5592,90.3972,90.4829,482443.0
2020-01-13 11:30:00,94.99,95.08,94.96,95.02,159188.0,90.4829,90.5687,90.4544,90.5115,159188.0
2020-01-13 11:35:00,95.02,95.05,95.01,95.04,34336.0,90.5115,90.5401,90.502,90.5306,34336.0
2020-01-13 11:40:00,95.05,95.06,95.01,95.05,71302.0,90.5401,90.5496,90.502,90.5401,71302.0
2020-01-13 11:45:00,95.05,95.1,95.03,95.08,38468.0,90.5401,90.5877,90.5211,90.5687,38468.0
2020-01-13 11:50:00,95.09,95.09,95.03,95.05,41390.0,90.5782,90.5782,90.5211,90.5401,41390.0
2020-01-13 11:55:00,95.05,95.12,95.03,95.12,127983.0,90.5401,90.6068,90.5211,90.6068,127983.0
2020-01-13 12:00:00,95.12,95.16,95.12,95.14,53694.0,90.6068,90.6449,90.6068,90.6258,53694.0
2020-01-13 12:05:00,95.14,95.14,95.11,95.13,30023.0,90.6258,90.6258,90.5973,90.6163,30023.0
2020-01-13 12:10:00,95.14,95.2,95.13,95.19,50388.0,90.6258,90.683,90.6163,90.6735,50388.0
2020-01-13 12:15:00,95.18,95.21,95.16,95.17,29960.0,90.6639,90.6925,90.6449,90.6544,29960.0
2020-01-13 12:20:00,95.18,95.21,95.18,95.18,21512.0,90.6639,90.6925,90.6639,90.6639,21512.0
2020-01-13 12:25:00,95.19,95.19,95.16,95.19,32177.0,90.6735,90.6735,90.6449,90.6735,32177.0
2020-01-13 12:30:00,95.19,95.25,95.19,95.24,33069.0,90.6735,90.7306,90.6735,90.7211,33069.0
2020-01-13 12:35:00,95.25,95.25,95.2,95.2,73151.0,90.7306,90.7306,90.683,90.683,73151.0
2020-01-13 12:40:00,95.21,95.25,95.21,95.24,22831.0,90.6925,90.7306,90.6925,90.7211,22831.0
2020-01-13 12:45:00,95.23,95.26,95.22,95.22,19762.0,90.7116,90.7401,90.702,90.702,19762.0
2020-01-13 12:50:00,95.22,95.27,95.21,95.26,11821.0,90.702,90.7497,90.6925,90.7401,11821.0
2020-01-13 12:55:00,95.25,95.27,95.24,95.25,20420.0,90.7306,90.7497,90.7211,90.7306,20420.0
2020-01-13 13:00:00,95.25,95.26,95.22,95.24,19097.0,90.7306,90.7401,90.702,90.7211,19097.0
2020-01-13 13:05:00,95.24,95.28,95.23,95.28,14773.0,90.7211,90.7592,90.7116,90.7592,14773.0
2020-01-13 13:10:00,95.28,95.29,95.26,95.28,10825.0,90.7592,90.7687,90.7401,90.7592,10825.0
2020-01-13 13:15:00,95.28,95.3,95.26,95.3,34330.0,90.7592,90.7782,90.7401,90.7782,34330.0
2020-01-13 13:20:00,95.3,95.35,95.29,95.34,41157.0,90.7782,90.8259,90.7687,90.8163,41157.0
2020-01-13 13:25:00,95.33,95.35,95.32,95.35,29716.0,90.8068,90.8259,90.7973,90.8259,29716.0
2020-01-13 13:30:00,95.35,95.36,95.33,95.34,19315.0,90.8259,90.8354,90.8068,90.8163,19315.0
2020-01-13 13:35:00,95.33,95.35,95.32,95.35,27732.0,90.8068,90.8259,90.7973,90.8259,27732.0
2020-01-13 13:40:00,95.35,95.36,95.33,95.33,30142.0,90.8259,90.8354,90.8068,90.8068,30142.0
2020-01-13 13:45:00,95.34,95.36,95.33,95.35,36433.0,90.8163,90.8354,90.8068,90.8259,36433.0
2020-01-13 13:50:00,95.35,95.37,95.34,95.35,63309.0,90.8259,90.8449,90.8163,90.8259,63309.0
2020-01-13 13:55:00,95.36,95.36,95.33,95.33,34279.0,90.8354,90.8354,90.8068,90.8068,34279.0
2020-01-13 14:00:00,95.34,95.35,95.3,95.34,58756.0,90.8163,90.8259,90.7782,90.8163,58756.0
2020-01-13 14:05:00,95.35,95.4,95.35,95.4,41097.0,90.8259,90.8735,90.8259,90.8735,41097.0
2020-01-13 14:10:00,95.39,95.41,95.39,95.4,22727.0,90.864,90.883,90.864,90.8735,22727.0
2020-01-13 14:15:00,95.41,95.43,95.38,95.43,39781.0,90.883,90.9021,90.8544,90.9021,39781.0
2020-01-13 14:20:00,95.43,95.47,95.41,95.46,37393.0,90.9021,90.9402,90.883,90.9306,37393.0
2020-01-13 14:25:00,95.46,95.49,95.44,95.48,39784.0,90.9306,90.9592,90.9116,90.9497,39784.0
2020-01-13 14:30:00,95.48,95.51,95.46,95.5,62084.0,90.9497,90.9783,90.9306,90.9688,62084.0
2020-01-13 14:35:00,95.5,95.51,95.48,95.49,16098.0,90.9688,90.9783,90.9497,90.9592,16098.0
2020-01-13 14:40:00,95.49,95.51,95.44,95.46,53157.0,90.9592,90.9783,90.9116,90.9306,53157.0
2020-01-13 14:45:00,95.46,95.47,95.42,95.43,18735.0,90.9306,90.9402,90.8925,90.9021,18735.0
2020-01-13 14:50:00,95.43,95.45,95.41,95.45,29540.0,90.9021,90.9211,90.883,90.9211,29540.0
2020-01-13 14:55:00,95.45,95.47,95.43,95.45,41328.0,90.9211,90.9402,90.9021,90.9211,41328.0
2020-01-13 15:00:00,95.45,95.46,95.43,95.45,39857.0,90.9211,90.9306,90.9021,90.9211,39857.0
2020-01-13 15:05:00,95.45,95.46,95.42,95.45,45196.0,90.9211,90.9306,90.8925,90.9211,45196.0
2020-01-13 15:10:00,95.45,95.45,95.41,95.41,133734.0,90.9211,90.9211,90.883,90.883,133734.0
2020-01-13 15:15:00,95.42,95.43,95.38,95.4,76583.0,90.8925,90.9021,90.8544,90.8735,76583.0
2020-01-13 15:20:00,95.39,95.44,95.38,95.42,50977.0,90.864,90.9116,90.8544,90.8925,50977.0
2020-01-13 15:25:00,95.42,95.42,95.36,95.38,44598.0,90.8925,90.8925,90.8354,90.8544,44598.0
2020-01-13 15:30:00,95.39,95.45,95.37,95.45,77225.0,90.864,90.9211,90.8449,90.9211,77225.0
2020-01-13 15:35:00,95.45,95.48,95.42,95.47,80956.0,90.9211,90.9497,90.8925,90.9402,80956.0
2020-01-13 15:40:00,95.47,95.48,95.43,95.48,74348.0,90.9402,90.9497,90.9021,90.9497,74348.0
2020-01-13 15:45:00,95.47,95.48,95.44,95.48,115478.0,90.9402,90.9497,90.9116,90.9497,115478.0
2020-01-13 15:50:00,95.48,95.62,95.47,95.61,260215.0,90.9497,91.0831,90.9402,91.0735,260215.0
2020-01-13 15:55:00,95.61,95.64,95.57,95.62,772617.0,91.0735,91.1021,91.0354,91.0831,772617.0
2020-01-14 09:30:00,95.65,95.74,95.59,95.68,257819.0,91.1116,91.1974,91.0545,91.1402,257819.0
2020-01-14 09:35:00,95.68,95.69,95.52,95.55,136147.0,91.1402,91.1497,90.9878,91.0164,136147.0
2020-01-14 09:40:00,95.55,95.58,95.34,95.45,100039.0,91.0164,91.045,90.8163,90.9211,100039.0
2020-01-14 09:45:00,95.45,95.52,95.41,95.41,110845.0,90.9211,90.9878,90.883,90.883,110845.0
2020-01-14 09:50:00,95.41,95.43,95.28,95.4,111636.0,90.883,90.9021,90.7592,90.8735,111636.0
2020-01-14 09:55:00,95.4,95.41,95.17,95.21,137138.0,90.8735,90.883,90.6544,90.6925,137138.0
2020-01-14 10:00:00,95.22,95.39,95.17,95.38,67281.0,90.702,90.864,90.6544,90.8544,67281.0
2020-01-14 10:05:00,95.39,95.52,95.38,95.52,59051.0,90.864,90.9878,90.8544,90.9878,59051.0
2020-01-14 10:10:00,95.52,95.57,95.48,95.57,43256.0,90.9878,91.0354,90.9497,91.0354,43256.0
2020-01-14 10:15:00,95.56,95.59,95.48,95.52,227518.0,91.0259,91.0545,90.9497,90.9878,227518.0
2020-01-14 10:20:00,95.52,95.54,95.44,95.5,80115.0,90.9878,91.0069,90.9116,90.9688,80115.0
2020-01-14 10:25:00,95.5,95.55,95.47,95.51,92404.0,90.9688,91.0164,90.9402,90.9783,92404.0
2020-01-14 10:30:00,95.52,95.66,95.52,95.61,72163.0,90.9878,91.1212,90.9878,91.0735,72163.0
2020-01-14 10:35:00,95.61,95.63,95.57,95.62,35049.0,91.0735,91.0926,91.0354,91.0831,35049.0
2020-01-14 10:40:00,95.62,95.62,95.53,95.56,21402.0,91.0831,91.0831,90.9973,91.0259,21402.0
2020-01-14 10:45:00,95.55,95.55,95.39,95.4,65686.0,91.0164,91.0164,90.864,90.8735,65686.0
2020-01-14 10:50:00,95.4,95.4,95.31,95.33,59063.0,90.8735,90.8735,90.7878,90.8068,59063.0
2020-01-14 10:55:00,95.33,95.41,95.25,95.41,44355.0,90.8068,90.883,90.7306,90.883,44355.0
2020-01-14 11:00:00,95.41,95.46,95.4,95.42,27962.0,90.883,90.9306,90.8735,90.8925,27962.0
2020-01-14 11:05:00,95.42,95.48,95.38,95.43,25029.0,90.8925,90.9497,90.8544,90.9021,25029.0
2020-01-14 11:10:00,95.43,95.44,95.34,95.36,22737.0,90.9021,90.9116,90.8163,90.8354,22737.0
2020-01-14 11:15:00,95.38,95.4,95.36,95.38,28248.0,90.8544,90.8735,90.8354,90.8544,28248.0
2020-01-14 11:20:00,95.38,95.41,95.29,95.37,40945.0,90.8544,90.883,90.7687,90.8449,40945.0
2020-01-14 11:25:00,95.37,95.4,95.31,95.33,34457.0,90.8449,90.8735,90.7878,90.8068,34457.0
2020-01-14 11:30:00,95.32,95.34,95.3,95.31,24362.0,90.7973,90.8163,90.7782,90.7878,24362.0
2020-01-14 11:35:00,95.32,95.39,95.31,95.38,37123.0,90.7973,90.864,90.7878,90.8544,37123.0
2020-01-14 11:40:00,95.37,95.37,95.28,95.32,35204.0,90.8449,90.8449,90.7592,90.7973,35204.0
2020-01-14 11:45:00,95.32,95.37,95.32,95.37,31549.0,90.7973,90.8449,90.7973,90.8449,31549.0
2020-01-14 11:50:00,95.37,95.44,95.37,95.43,37529.0,90.8449,90.9116,90.8449,90.9021,37529.0
2020-01-14 11:55:00,95.44,95.54,95.43,95.54,24223.0,90.9116,91.0069,90.9021,91.0069,24223.0
2020-01-14 12:00:00,95.54,95.57,95.51,95.53,56601.0,91.0069,91.0354,90.9783,90.9973,56601.0
2020-01-14 12:05:00,95.53,95.54,95.5,95.52,29635.0,90.9973,91.0069,90.9688,90.9878,29635.0
2020-01-14 12:10:00,95.53,95.57,95.52,95.54,23991.0,90.9973,91.0354,90.9878,91.0069,23991.0
2020-01-14 12:15:00,95.55,95.55,95.5,95.54,17562.0,91.0164,91.0164,90.9688,91.0069,17562.0
2020-01-14 12:20:00,95.54,95.58,95.53,95.56,17539.0,91.0069,91.045,90.9973,91.0259,17539.0
2020-01-14 12:25:00,95.56,95.59,95.54,95.56,11162.0,91.0259,91.0545,91.0069,91.0259,11162.0
2020-01-14 12:30:00,95.56,95.57,95.55,95.56,21589.0,91.0259,91.0354,91.0164,91.0259,21589.0
2020-01-14 12:35:00,95.56,95.63,95.55,95.63,37865.0,91.0259,91.0926,91.0164,91.0926,37865.0
2020-01-14 12:40:00,95.64,95.65,95.59,95.63,14889.0,91.1021,91.1116,91.0545,91.0926,14889.0
2020-01-14 12:45:00,95.62,95.64,95.58,95.59,29418.0,91.0831,91.1021,91.045,91.0545,29418.0
2020-01-14 12:50:00,95.59,95.6,95.57,95.57,16161.0,91.0545,91.064,91.0354,91.0354,16161.0
2020-01-14 12:55:00,95.57,95.59,95.55,95.56,25201.0,91.0354,91.0545,91.0164,91.0259,25201.0
2020-01-14 13:00:00,95.56,95.63,95.55,95.62,36363.0,91.0259,91.0926,91.0164,91.0831,36363.0
2020-01-14 13:05:00,95.62,95.67,95.61,95.64,27310.0,91.0831,91.1307,91.0735,91.1021,27310.0
2020-01-14 13:10:00,95.64,95.65,95.59,95.61,15556.0,91.1021,91.1116,91.0545,91.0735,15556.0
2020-01-14 13:15:00,95.61,95.65,95.6,95.62,21406.0,91.0735,91.1116,91.064,91.0831,21406.0
2020-01-14 13:20:00,95.62,95.66,95.62,95.62,24509.0,91.0831,91.1212,91.0831,91.0831,24509.0
2020-01-14 13:25:00,95.63,95.66,95.62,95.65,55408.0,91.0926,91.1212,91.0831,91.1116,55408.0
2020-01-14 13:30:00,95.65,95.73,95.65,95.71,44691.0,91.1116,91.1878,91.1116,91.1688,44691.0
2020-01-14 13:35:00,95.72,95.72,95.25,95.61,836574.0,91.1783,91.1783,90.7306,91.0735,836574.0
2020-01-14 13:40:00,95.61,95.64,95.33,95.34,166854.0,91.0735,91.1021,90.8068,90.8163,166854.0
2020-01-14 13:45:00,95.33,95.43,95.28,95.42,107752.0,90.8068,90.9021,90.7592,90.8925,107752.0
2020-01-14 13:50:00,95.42,95.45,95.31,95.33,45300.0,90.8925,90.9211,90.7878,90.8068,45300.0
2020-01-14 13:55:00,95.31,95.35,95.23,95.26,66163.0,90.7878,90.8259,90.7116,90.7401,66163.0
2020-01-14 14:00:00,95.27,95.3,95.09,95.16,104217.0,90.7497,90.7782,90.5782,90.6449,104217.0
2020-01-14 14:05:00,95.16,95.25,95.1,95.14,135213.0,90.6449,90.7306,90.5877,90.6258,135213.0
2020-01-14 14:10:00,95.15,95.2,94.99,95.1,336244.0,90.6354,90.683,90.4829,90.5877,336244.0
2020-01-14 14:15:00,95.1,95.19,95.07,95.14,60088.0,90.5877,90.6735,90.5592,90.6258,60088.0
2020-01-14 14:20:00,95.14,95.21,95.09,95.21,84578.0,90.6258,90.6925,90.5782,90.6925,84578.0
2020-01-14 14:25:00,95.21,95.35,95.21,95.34,60395.0,90.6925,90.8259,90.6925,90.8163,60395.0
2020-01-14 14:30:00,95.34,95.4,95.32,95.39,61642.0,90.8163,90.8735,90.7973,90.864,61642.0
2020-01-14 14:35:00,95.4,95.44,95.37,95.41,52533.0,90.8735,90.9116,90.8449,90.883,52533.0
2020-01-14 14:40:00,95.42,95.45,95.38,95.43,58660.0,90.8925,90.9211,90.8544,90.9021,58660.0
2020-01-14 14:45:00,95.43,95.45,95.38,95.38,75376.0,90.9021,90.9211,90.8544,90.8544,75376.0
2020-01-14 14:50:00,95.38,95.4,95.32,95.33,63725.0,90.8544,90.8735,90.7973,90.8068,63725.0
2020-01-14 14:55:00,95.33,95.35,95.24,95.28,56577.0,90.8068,90.8259,90.7211,90.7592,56577.0
2020-01-14 15:00:00,95.28,95.33,95.25,95.26,55201.0,90.7592,90.8068,90.7306,90.7401,55201.0
2020-01-14 15:05:00,95.26,95.31,95.22,95.23,51616.0,90.7401,90.7878,90.702,90.7116,51616.0
2020-01-14 15:10:00,95.23,95.26,95.11,95.15,90048.0,90.7116,90.7401,90.5973,90.6354,90048.0
2020-01-14 15:15:00,95.15,95.2,95.12,95.17,76443.0,90.6354,90.683,90.6068,90.6544,76443.0
2020-01-14 15:20:00,95.17,95.23,95.17,95.21,84390.0,90.6544,90.7116,90.6544,90.6925,84390.0
2020-01-14 15:25:00,95.21,95.22,95.07,95.07,76355.0,90.6925,90.702,90.5592,90.5592,76355.0
2020-01-14 15:30:00,95.07,95.17,95.02,95.13,109912.0,90.5592,90.6544,90.5115,90.6163,109912.0
2020-01-14 15:35:00,95.13,95.16,95.09,95.14,59259.0,90.6163,90.6449,90.5782,90.6258,59259.0
2020-01-14 15:40:00,95.15,95.26,95.14,95.22,97150.0,90.6354,90.7401,90.6258,90.702,97150.0
2020-01-14 15:45:00,95.22,95.26,95.11,95.11,114962.0,90.702,90.7401,90.5973,90.5973,114962.0
2020-01-14 15:50:00,95.11,95.11,94.92,95.0,566476.0,90.5973,90.5973,90.4163,90.4925,566476.0
2020-01-14 15:55:00,95.0,95.08,94.99,95.08,620779.0,90.4925,90.5687,90.4829,90.5687,620779.0
2020-01-15 09:30:00,95.16,95.39,95.13,95.32,206366.0,90.6449,90.864,90.6163,90.7973,206366.0
2020-01-15 09:35:00,95.32,95.47,95.32,95.45,143278.0,90.7973,90.9402,90.7973,90.9211,143278.0
2020-01-15 09:40:00,95.45,95.5,95.39,95.43,147677.0,90.9211,90.9688,90.864,90.9021,147677.0
2020-01-15 09:45:00,95.42,95.43,95.29,95.38,246474.0,90.8925,90.9021,90.7687,90.8544,246474.0
2020-01-15 09:50:00,95.39,95.48,95.36,95.48,71176.0,90.864,90.9497,90.8354,90.9497,71176.0
2020-01-15 09:55:00,95.48,95.56,95.44,95.53,75101.0,90.9497,91.0259,90.9116,90.9973,75101.0
2020-01-15 10:00:00,95.53,95.56,95.46,95.49,75898.0,90.9973,91.0259,90.9306,90.9592,75898.0
2020-01-15 10:05:00,95.5,95.59,95.48,95.58,55321.0,90.9688,91.0545,90.9497,91.045,55321.0
2020-01-15 10:10:00,95.59,95.6,95.49,95.5,47269.0,91.0545,91.064,90.9592,90.9688,47269.0
2020-01-15 10:15:00,95.5,95.54,95.47,95.54,49425.0,90.9688,91.0069,90.9402,91.0069,49425.0
2020-01-15 10:20:00,95.53,95.53,95.38,95.4,79739.0,90.9973,90.9973,90.8544,90.8735,79739.0
2020-01-15 10:25:00,95.41,95.47,95.39,95.46,41851.0,90.883,90.9402,90.864,90.9306,41851.0
2020-01-15 10:30:00,95.47,95.5,95.4,95.45,48118.0,90.9402,90.9688,90.8735,90.9211,48118.0
2020-01-15 10:35:00,95.46,95.58,95.46,95.52,51781.0,90.9306,91.045,90.9306,90.9878,51781.0
2020-01-15 10:40:00,95.51,95.64,95.5,95.6,42685.0,90.9783,91.1021,90.9688,91.064,42685.0
2020-01-15 10:45:00,95.6,95.65,95.59,95.59,61538.0,91.064,91.1116,91.0545,91.0545,61538.0
2020-01-15 10:50:00,95.58,95.61,95.54,95.55,66365.0,91.045,91.0735,91.0069,91.0164,66365.0
2020-01-15 10:55:00,95.56,95.62,95.55,95.62,42901.0,91.0259,91.0831,91.0164,91.0831,42901.0
2020-01-15 11:00:00,95.63,95.63,95.48,95.56,81475.0,91.0926,91.0926,90.9497,91.0259,81475.0
2020-01-15 11:05:00,95.56,95.56,95.46,95.49,76289.0,91.0259,91.0259,90.9306,90.9592,76289.0
2020-01-15 11:10:00,95.48,95.51,95.4,95.51,72826.0,90.9497,90.9783,90.8735,90.9783,72826.0
2020-01-15 11:15:00,95.5,95.57,95.5,95.55,47088.0,90.9688,91.0354,90.9688,91.0164,47088.0
2020-01-15 11:20:00,95.55,95.57,95.49,95.5,64690.0,91.0164,91.0354,90.9592,90.9688,64690.0
2020-01-15 11:25:00,95.5,95.52,95.41,95.44,53379.0,90.9688,90.9878,90.883,90.9116,53379.0
2020-01-15 11:30:00,95.44,95.5,95.41,95.49,67882.0,90.9116,90.9688,90.883,90.9592,67882.0
2020-01-15 11:35:00,95.49,95.57,95.48,95.56,49391.0,90.9592,91.0354,90.9497,91.0259,49391.0
2020-01-15 11:40:00,95.56,95.58,95.53,95.54,47001.0,91.0259,91.045,90.9973,91.0069,47001.0
2020-01-15 11:45:00,95.54,95.56,95.51,95.53,37932.0,91.0069,91.0259,90.9783,90.9973,37932.0
2020-01-15 11:50:00,95.53,95.58,95.49,95.51,50738.0,90.9973,91.045,90.9592,90.9783,50738.0
2020-01-15 11:55:00,95.52,95.54,95.4,95.48,48315.0,90.9878,91.0069,90.8735,90.9497,48315.0
2020-01-15 12:00:00,95.47,95.51,95.45,95.48,51656.0,90.9402,90.9783,90.9211,90.9497,51656.0
2020-01-15 12:05:00,95.48,95.55,95.47,95.52,24759.0,90.9497,91.0164,90.9402,90.9878,24759.0
2020-01-15 12:10:00,95.53,95.6,95.52,95.59,38164.0,90.9973,91.064,90.9878,91.0545,38164.0
2020-01-15 12:15:00,95.6,95.6,95.5,95.51,27678.0,91.064,91.064,90.9688,90.9783,27678.0
2020-01-15 12:20:00,95.52,95.56,95.5,95.54,20801.0,90.9878,91.0259,90.9688,91.0069,20801.0
2020-01-15 12:25:00,95.56,95.58,95.51,95.53,35160.0,91.0259,91.045,90.9783,90.9973,35160.0
2020-01-15 12:30:00,95.53,95.54,95.44,95.46,27762.0,90.9973,91.0069,90.9116,90.9306,27762.0
2020-01-15 12:35:00,95.45,95.53,95.42,95.52,41987.0,90.9211,90.9973,90.8925,90.9878,41987.0
2020-01-15 12:40:00,95.52,95.56,95.5,95.51,73363.0,90.9878,91.0259,90.9688,90.9783,73363.0
2020-01-15 12:45:00,95.5,95.53,95.44,95.44,41004.0,90.9688,90.9973,90.9116,90.9116,41004.0
2020-01-15 12:50:00,95.42,95.44,95.32,95.37,283087.0,90.8925,90.9116,90.7973,90.8449,283087.0
2020-01-15 12:55:00,95.36,95.38,95.34,95.36,29058.0,90.8354,90.8544,90.8163,90.8354,29058.0
2020-01-15 13:00:00,95.35,95.39,95.29,95.36,68576.0,90.8259,90.864,90.7687,90.8354,68576.0
2020-01-15 13:05:00,95.36,95.41,95.3,95.36,53903.0,90.8354,90.883,90.7782,90.8354,53903.0
2020-01-15 13:10:00,95.36,95.4,95.33,95.4,82434.0,90.8354,90.8735,90.8068,90.8735,82434.0
2020-01-15 13:15:00,95.39,95.45,95.38,95.44,37019.0,90.864,90.9211,90.8544,90.9116,37019.0
2020-01-15 13:20:00,95.44,95.45,95.35,95.37,39705.0,90.9116,90.9211,90.8259,90.8449,39705.0
2020-01-15 13:25:00,95.36,95.4,95.33,95.39,33064.0,90.8354,90.8735,90.8068,90.864,33064.0
2020-01-15 13:30:00,95.4,95.45,95.28,95.37,119771.0,90.8735,90.9211,90.7592,90.8449,119771.0
2020-01-15 13:35:00,95.37,95.42,95.36,95.4,21960.0,90.8449,90.8925,90.8354,90.8735,21960.0
2020-01-15 13:40:00,95.4,95.45,95.38,95.39,60567.0,90.8735,90.9211,90.8544,90.864,60567.0
2020-01-15 13:45:00,95.38,95.41,95.37,95.38,37281.0,90.8544,90.883,90.8449,90.8544,37281.0
2020-01-15 13:50:00,95.39,95.4,95.23,95.25,96484.0,90.864,90.8735,90.7116,90.7306,96484.0
2020-01-15 13:55:00,95.24,95.28,95.2,95.27,51676.0,90.7211,90.7592,90.683,90.7497,51676.0
2020-01-15 14:00:00,95.28,95.35,95.25,95.34,54218.0,90.7592,90.8259,90.7306,90.8163,54218.0
2020-01-15 14:05:00,95.35,95.42,95.32,95.41,30810.0,90.8259,90.8925,90.7973,90.883,30810.0
2020-01-15 14:10:00,95.42,95.49,95.41,95.47,72917.0,90.8925,90.9592,90.883,90.9402,72917.0
2020-01-15 14:15:00,95.47,95.5,95.46,95.47,42388.0,90.9402,90.9688,90.9306,90.9402,42388.0
2020-01-15 14:20:00,95.47,95.52,95.46,95.49,46333.0,90.9402,90.9878,90.9306,90.9592,46333.0
2020-01-15 14:25:00,95.5,95.53,95.48,95.52,53623.0,90.9688,90.9973,90.9497,90.9878,53623.0
2020-01-15 14:30:00,95.52,95.53,95.49,95.53,35850.0,90.9878,90.9973,90.9592,90.9973,35850.0
2020-01-15 14:35:00,95.52,95.54,95.51,95.53,36009.0,90.9878,91.0069,90.9783,90.9973,36009.0
2020-01-15 14:40:00,95.53,95.53,95.5,95.52,77092.0,90.9973,90.9973,90.9688,90.9878,77092.0
2020-01-15 14:45:00,95.52,95.53,95.45,95.47,50756.0,90.9878,90.9973,90.9211,90.9402,50756.0
2020-01-15 14:50:00,95.47,95.47,95.41,95.45,37558.0,90.9402,90.9402,90.883,90.9211,37558.0
2020-01-15 14:55:00,95.45,95.47,95.37,95.37,32167.0,90.9211,90.9402,90.8449,90.8449,32167.0
2020-01-15 15:00:00,95.37,95.38,95.29,95.29,54288.0,90.8449,90.8544,90.7687,90.7687,54288.0
2020-01-15 15:05:00,95.29,95.31,95.22,95.22,65858.0,90.7687,90.7878,90.702,90.702,65858.0
2020-01-15 15:10:00,95.22,95.26,95.17,95.24,102953.0,90.702,90.7401,90.6544,90.7211,102953.0
2020-01-15 15:15:00,95.24,95.24,95.15,95.18,105957.0,90.7211,90.7211,90.6354,90.6639,105957.0
2020-01-15 15:20:00,95.17,95.21,95.11,95.13,136713.0,90.6544,90.6925,90.5973,90.6163,136713.0
2020-01-15 15:25:00,95.13,95.14,94.99,95.08,167183.0,90.6163,90.6258,90.4829,90.5687,167183.0
2020-01-15 15:30:00,95.08,95.08,94.86,94.93,268082.0,90.5687,90.5687,90.3591,90.4258,268082.0
2020-01-15 15:35:00,94.94,95.05,94.93,95.02,176294.0,90.4353,90.5401,90.4258,90.5115,176294.0
2020-01-15 15:40:00,95.02,95.02,94.89,94.96,161597.0,90.5115,90.5115,90.3877,90.4544,161597.0
2020-01-15 15:45:00,94.96,95.06,94.94,95.04,171210.0,90.4544,90.5496,90.4353,90.5306,171210.0
2020-01-15 15:50:00,95.05,95.11,95.05,95.09,293430.0,90.5401,90.5973,90.5401,90.5782,293430.0
2020-01-15 15:55:00,95.1,95.17,95.05,95.17,304999.0,90.5877,90.6544,90.5401,90.6544,304999.0
2020-01-16 09:30:00,95.8,95.96,95.75,95.92,258778.0,91.2545,91.4069,91.2069,91.3688,258778.0
2020-01-16 09:35:00,95.92,95.95,95.82,95.88,177762.0,91.3688,91.3974,91.2736,91.3307,177762.0
2020-01-16 09:40:00,95.88,95.96,95.86,95.9,91593.0,91.3307,91.4069,91.3117,91.3498,91593.0
2020-01-16 09:45:00,95.9,95.94,95.82,95.84,91216.0,91.3498,91.3879,91.2736,91.2926,91216.0
2020-01-16 09:50:00,95.85,95.98,95.81,95.97,107599.0,91.3021,91.426,91.264,91.4165,107599.0
2020-01-16 09:55:00,95.97,95.97,95.9,95.94,74817.0,91.4165,91.4165,91.3498,91.3879,74817.0
2020-01-16 10:00:00,95.94,96.03,95.93,95.99,98850.0,91.3879,91.4736,91.3783,91.4355,98850.0
2020-01-16 10:05:00,95.99,96.11,95.99,96.1,71540.0,91.4355,91.5498,91.4355,91.5403,71540.0
2020-01-16 10:10:00,96.1,96.11,96.03,96.04,42036.0,91.5403,91.5498,91.4736,91.4831,42036.0
2020-01-16 10:15:00,96.04,96.06,95.97,95.97,47604.0,91.4831,91.5022,91.4165,91.4165,47604.0
2020-01-16 10:20:00,95.97,95.98,95.88,95.91,104325.0,91.4165,91.426,91.3307,91.3593,104325.0
2020-01-16 10:25:00,95.92,95.98,95.9,95.97,36885.0,91.3688,91.426,91.3498,91.4165,36885.0
2020-01-16 10:30:00,95.97,95.99,95.95,95.97,51122.0,91.4165,91.4355,91.3974,91.4165,51122.0
2020-01-16 10:35:00,95.97,96.0,95.89,95.9,69380.0,91.4165,91.445,91.3402,91.3498,69380.0
2020-01-16 10:40:00,95.91,96.0,95.91,95.96,57558.0,91.3593,91.445,91.3593,91.4069,57558.0
2020-01-16 10:45:00,95.96,95.99,95.92,95.98,42913.0,91.4069,91.4355,91.3688,91.426,42913.0
2020-01-16 10:50:00,95.97,95.99,95.87,95.88,177697.0,91.4165,91.4355,91.3212,91.3307,177697.0
2020-01-16 10:55:00,95.88,95.9,95.8,95.82,116388.0,91.3307,91.3498,91.2545,91.2736,116388.0
2020-01-16 11:00:00,95.83,95.91,95.82,95.91,56980.0,91.2831,91.3593,91.2736,91.3593,56980.0
2020-01-16 11:05:00,95.91,95.97,95.9,95.91,81075.0,91.3593,91.4165,91.3498,91.3593,81075.0
2020-01-16 11:10:00,95.92,95.92,95.74,95.76,80004.0,91.3688,91.3688,91.1974,91.2164,80004.0
2020-01-16 11:15:00,95.76,95.79,95.66,95.74,135162.0,91.2164,91.245,91.1212,91.1974,135162.0
2020-01-16 11:20:00,95.75,95.78,95.71,95.75,76481.0,91.2069,91.2355,91.1688,91.2069,76481.0
2020-01-16 11:25:00,95.74,95.86,95.72,95.83,71402.0,91.1974,91.3117,91.1783,91.2831,71402.0
2020-01-16 11:30:00,95.83,95.84,95.76,95.8,34897.0,91.2831,91.2926,91.2164,91.2545,34897.0
2020-01-16 11:35:00,95.8,95.86,95.79,95.84,48964.0,91.2545,91.3117,91.245,91.2926,48964.0
2020-01-16 11:40:00,95.84,95.9,95.83,95.89,28498.0,91.2926,91.3498,91.2831,91.3402,28498.0
2020-01-16 11:45:00,95.89,95.93,95.88,95.92,33495.0,91.3402,91.3783,91.3307,91.3688,33495.0
2020-01-16 11:50:00,95.91,95.97,95.9,95.95,20675.0,91.3593,91.4165,91.3498,91.3974,20675.0
2020-01-16 11:55:00,95.95,95.96,95.92,95.94,41540.0,91.3974,91.4069,91.3688,91.3879,41540.0
2020-01-16 12:00:00,95.94,95.97,95.92,95.96,35481.0,91.3879,91.4165,91.3688,91.4069,35481.0
2020-01-16 12:05:00,95.97,95.97,95.94,95.95,27636.0,91.4165,91.4165,91.3879,91.3974,27636.0
2020-01-16 12:10:00,95.96,95.96,95.91,95.94,31047.0,91.4069,91.4069,91.3593,91.3879,31047.0
2020-01-16 12:15:00,95.94,95.97,95.92,95.96,20122.0,91.3879,91.4165,91.3688,91.4069,20122.0
2020-01-16 12:20:00,95.96,95.96,95.89,95.9,46110.0,91.4069,91.4069,91.3402,91.3498,46110.0
2020-01-16 12:25:00,95.9,95.94,95.89,95.91,22621.0,91.3498,91.3879,91.3402,91.3593,22621.0
2020-01-16 12:30:00,95.91,95.98,95.9,95.98,14214.0,91.3593,91.426,91.3498,91.426,14214.0
2020-01-16 12:35:00,95.97,95.99,95.95,95.97,20262.0,91.4165,91.4355,91.3974,91.4165,20262.0
2020-01-16 12:40:00,95.98,95.99,95.93,95.95,22427.0,91.426,91.4355,91.3783,91.3974,22427.0
2020-01-16 12:45:00,95.96,95.99,95.96,95.98,19774.0,91.4069,91.4355,91.4069,91.426,19774.0
2020-01-16 12:50:00,95.98,95.99,95.94,95.95,20716.0,91.426,91.4355,91.3879,91.3974,20716.0
2020-01-16 12:55:00,95.95,95.97,95.91,95.92,35734.0,91.3974,91.4165,91.3593,91.3688,35734.0
2020-01-16 13:00:00,95.92,95.96,95.92,95.95,16296.0,91.3688,91.4069,91.3688,91.3974,16296.0
2020-01-16 13:05:00,95.94,95.95,95.92,95.92,18982.0,91.3879,91.3974,91.3688,91.3688,18982.0
2020-01-16 13:10:00,95.93,95.94,95.88,95.89,37765.0,91.3783,91.3879,91.3307,91.3402,37765.0
2020-01-16 13:15:00,95.88,95.93,95.88,95.9,34293.0,91.3307,91.3783,91.3307,91.3498,34293.0
2020-01-16 13:20:00,95.89,95.91,95.89,95.9,19105.0,91.3402,91.3593,91.3402,91.3498,19105.0
2020-01-16 13:25:00,95.89,95.93,95.89,95.92,21878.0,91.3402,91.3783,91.3402,91.3688,21878.0
2020-01-16 13:30:00,95.92,95.98,95.9,95.97,46675.0,91.3688,91.426,91.3498,91.4165,46675.0
2020-01-16 13:35:00,95.97,96.01,95.96,96.0,53644.0,91.4165,91.4546,91.4069,91.445,53644.0
2020-01-16 13:40:00,96.0,96.06,95.99,96.04,40750.0,91.445,91.5022,91.4355,91.4831,40750.0
2020-01-16 13:45:00,96.05,96.06,96.04,96.04,53392.0,91.4927,91.5022,91.4831,91.4831,53392.0
2020-01-16 13:50:00,96.05,96.07,96.03,96.06,36470.0,91.4927,91.5117,91.4736,91.5022,36470.0
2020-01-16 13:55:00,96.05,96.06,96.04,96.04,19557.0,91.4927,91.5022,91.4831,91.4831,19557.0
2020-01-16 14:00:00,96.05,96.06,96.03,96.05,33370.0,91.4927,91.5022,91.4736,91.4927,33370.0
2020-01-16 14:05:00,96.05,96.07,96.04,96.06,27041.0,91.4927,91.5117,91.4831,91.5022,27041.0
2020-01-16 14:10:00,96.06,96.07,96.05,96.07,42286.0,91.5022,91.5117,91.4927,91.5117,42286.0
2020-01-16 14:15:00,96.07,96.11,96.06,96.11,53087.0,91.5117,91.5498,91.5022,91.5498,53087.0
2020-01-16 14:20:00,96.11,96.12,96.1,96.11,39940.0,91.5498,91.5593,91.5403,91.5498,39940.0
2020-01-16 14:25:00,96.1,96.16,96.09,96.15,41895.0,91.5403,91.5974,91.5308,91.5879,41895.0
2020-01-16 14:30:00,96.15,96.15,96.1,96.11,42710.0,91.5879,91.5879,91.5403,91.5498,42710.0
2020-01-16 14:35:00,96.12,96.13,96.1,96.12,41390.0,91.5593,91.5689,91.5403,91.5593,41390.0
2020-01-16 14:40:00,96.13,96.16,96.12,96.14,39433.0,91.5689,91.5974,91.5593,91.5784,39433.0
2020-01-16 14:45:00,96.14,96.15,96.11,96.13,35052.0,91.5784,91.5879,91.5498,91.5689,35052.0
2020-01-16 14:50:00,96.12,96.15,96.12,96.14,43327.0,91.5593,91.5879,91.5593,91.5784,43327.0
2020-01-16 14:55:00,96.13,96.13,96.1,96.11,40825.0,91.5689,91.5689,91.5403,91.5498,40825.0
2020-01-16 15:00:00,96.1,96.11,96.07,96.09,61738.0,91.5403,91.5498,91.5117,91.5308,61738.0
2020-01-16 15:05:00,96.1,96.13,96.08,96.13,57981.0,91.5403,91.5689,91.5212,91.5689,57981.0
2020-01-16 15:10:00,96.12,96.16,96.11,96.16,62088.0,91.5593,91.5974,91.5498,91.5974,62088.0
2020-01-16 15:15:00,96.16,96.21,96.14,96.21,110032.0,91.5974,91.6451,91.5784,91.6451,110032.0
2020-01-16 15:20:00,96.21,96.24,96.19,96.19,53287.0,91.6451,91.6736,91.626,91.626,53287.0
2020-01-16 15:25:00,96.2,96.21,96.16,96.18,40840.0,91.6355,91.6451,91.5974,91.6165,40840.0
2020-01-16 15:30:00,96.18,96.25,96.17,96.23,115252.0,91.6165,91.6832,91.607,91.6641,115252.0
2020-01-16 15:35:00,96.23,96.27,96.23,96.25,68669.0,91.6641,91.7022,91.6641,91.6832,68669.0
2020-01-16 15:40:00,96.25,96.32,96.24,96.32,100015.0,91.6832,91.7498,91.6736,91.7498,100015.0
2020-01-16 15:45:00,96.31,96.35,96.27,96.33,123299.0,91.7403,91.7784,91.7022,91.7594,123299.0
2020-01-16 15:50:00,96.34,96.45,96.34,96.45,238267.0,91.7689,91.8737,91.7689,91.8737,238267.0
2020-01-16 15:55:00,96.45,96.49,96.37,96.48,371085.0,91.8737,91.9118,91.7975,91.9023,371085.0
2020-01-17 09:30:00,96.89,96.94,96.64,96.7,361831.0,92.2928,92.3404,92.0547,92.1118,361831.0
2020-01-17 09:35:00,96.7,96.7,96.46,96.53,125075.0,92.1118,92.1118,91.8832,91.9499,125075.0
2020-01-17 09:40:00,96.51,96.59,96.44,96.57,239408.0,91.9308,92.007,91.8642,91.988,239408.0
2020-01-17 09:45:00,96.57,96.66,96.53,96.65,108303.0,91.988,92.0737,91.9499,92.0642,108303.0
2020-01-17 09:50:00,96.65,96.66,96.56,96.57,91797.0,92.0642,92.0737,91.9785,91.988,91797.0
2020-01-17 09:55:00,96.57,96.8,96.57,96.79,114359.0,91.988,92.2071,91.988,92.1975,114359.0
2020-01-17 10:00:00,96.78,96.8,96.67,96.71,92219.0,92.188,92.2071,92.0832,92.1213,92219.0
2020-01-17 10:05:00,96.71,96.73,96.66,96.71,33500.0,92.1213,92.1404,92.0737,92.1213,33500.0
2020-01-17 10:10:00,96.71,96.72,96.53,96.57,54648.0,92.1213,92.1309,91.9499,91.988,54648.0
2020-01-17 10:15:00,96.57,96.62,96.52,96.61,190023.0,91.988,92.0356,91.9404,92.0261,190023.0
2020-01-17 10:20:00,96.61,96.7,96.6,96.7,60523.0,92.0261,92.1118,92.0166,92.1118,60523.0
2020-01-17 10:25:00,96.7,96.76,96.67,96.76,34270.0,92.1118,92.169,92.0832,92.169,34270.0
2020-01-17 10:30:00,96.76,96.77,96.72,96.73,29973.0,92.169,92.1785,92.1309,92.1404,29973.0
2020-01-17 10:35:00,96.73,96.74,96.64,96.65,44185.0,92.1404,92.1499,92.0547,92.0642,44185.0
2020-01-17 10:40:00,96.65,96.73,96.64,96.72,158548.0,92.0642,92.1404,92.0547,92.1309,158548.0
2020-01-17 10:45:00,96.72,96.73,96.67,96.67,55311.0,92.1309,92.1404,92.0832,92.0832,55311.0
2020-01-17 10:50:00,96.67,96.68,96.61,96.63,34926.0,92.0832,92.0928,92.0261,92.0451,34926.0
2020-01-17 10:55:00,96.63,96.64,96.59,96.62,30420.0,92.0451,92.0547,92.007,92.0356,30420.0
2020-01-17 11:00:00,96.62,96.68,96.62,96.67,34599.0,92.0356,92.0928,92.0356,92.0832,34599.0
2020-01-17 11:05:00,96.67,96.67,96.55,96.58,57430.0,92.0832,92.0832,91.9689,91.9975,57430.0
2020-01-17 11:10:00,96.57,96.59,96.4,96.4,100070.0,91.988,92.007,91.826,91.826,100070.0
2020-01-17 11:15:00,96.4,96.5,96.4,96.5,57693.0,91.826,91.9213,91.826,91.9213,57693.0
2020-01-17 11:20:00,96.5,96.52,96.44,96.48,69818.0,91.9213,91.9404,91.8642,91.9023,69818.0
2020-01-17 11:25:00,96.46,96.55,96.45,96.54,51881.0,91.8832,91.9689,91.8737,91.9594,51881.0
2020-01-17 11:30:00,96.55,96.59,96.54,96.58,26112.0,91.9689,92.007,91.9594,91.9975,26112.0
2020-01-17 11:35:00,96.58,96.62,96.58,96.6,21851.0,91.9975,92.0356,91.9975,92.0166,21851.0
2020-01-17 11:40:00,96.6,96.62,96.56,96.6,19540.0,92.0166,92.0356,91.9785,92.0166,19540.0
2020-01-17 11:45:00,96.61,96.61,96.55,96.58,49329.0,92.0261,92.0261,91.9689,91.9975,49329.0
2020-01-17 11:50:00,96.58,96.6,96.55,96.59,30204.0,91.9975,92.0166,91.9689,92.007,30204.0
2020-01-17 11:55:00,96.59,96.66,96.57,96.65,37254.0,92.007,92.0737,91.988,92.0642,37254.0
2020-01-17 12:00:00,96.66,96.67,96.63,96.65,13335.0,92.0737,92.0832,92.0451,92.0642,13335.0
2020-01-17 12:05:00,96.65,96.68,96.62,96.66,19478.0,92.0642,92.0928,92.0356,92.0737,19478.0
2020-01-17 12:10:00,96.65,96.73,96.65,96.73,18766.0,92.0642,92.1404,92.0642,92.1404,18766.0
2020-01-17 12:15:00,96.73,96.77,96.71,96.77,30128.0,92.1404,92.1785,92.1213,92.1785,30128.0
2020-01-17 12:20:00,96.77,96.78,96.74,96.74,26176.0,92.1785,92.188,92.1499,92.1499,26176.0
2020-01-17 12:25:00,96.74,96.8,96.73,96.78,73030.0,92.1499,92.2071,92.1404,92.188,73030.0
2020-01-17 12:30:00,96.79,96.79,96.74,96.75,69194.0,92.1975,92.1975,92.1499,92.1594,69194.0
2020-01-17 12:35:00,96.75,96.78,96.72,96.77,13184.0,92.1594,92.188,92.1309,92.1785,13184.0
2020-01-17 12:40:00,96.77,96.79,96.74,96.75,16456.0,92.1785,92.1975,92.1499,92.1594,16456.0
2020-01-17 12:45:00,96.75,96.79,96.74,96.74,16917.0,92.1594,92.1975,92.1499,92.1499,16917.0
2020-01-17 12:50:00,96.74,96.75,96.71,96.73,41797.0,92.1499,92.1594,92.1213,92.1404,41797.0
2020-01-17 12:55:00,96.73,96.74,96.66,96.68,21220.0,92.1404,92.1499,92.0737,92.0928,21220.0
2020-01-17 13:00:00,96.68,96.74,96.66,96.72,27265.0,92.0928,92.1499,92.0737,92.1309,27265.0
2020-01-17 13:05:00,96.72,96.77,96.7,96.75,27991.0,92.1309,92.1785,92.1118,92.1594,27991.0
2020-01-17 13:10:00,96.77,96.8,96.76,96.76,25010.0,92.1785,92.2071,92.169,92.169,25010.0
2020-01-17 13:15:00,96.77,96.8,96.74,96.8,24552.0,92.1785,92.2071,92.1499,92.2071,24552.0
2020-01-17 13:20:00,96.8,96.81,96.77,96.79,16691.0,92.2071,92.2166,92.1785,92.1975,16691.0
2020-01-17 13:25:00,96.79,96.82,96.78,96.81,23702.0,92.1975,92.2261,92.188,92.2166,23702.0
2020-01-17 13:30:00,96.8,96.8,96.76,96.77,25165.0,92.2071,92.2071,92.169,92.1785,25165.0
2020-01-17 13:35:00,96.78,96.78,96.75,96.76,60529.0,92.188,92.188,92.1594,92.169,60529.0
2020-01-17 13:40:00,96.77,96.78,96.73,96.76,48727.0,92.1785,92.188,92.1404,92.169,48727.0
2020-01-17 13:45:00,96.76,96.8,96.75,96.8,16112.0,92.169,92.2071,92.1594,92.2071,16112.0
2020-01-17 13:50:00,96.8,96.85,96.8,96.85,20571.0,92.2071,92.2547,92.2071,92.2547,20571.0
2020-01-17 13:55:00,96.84,96.86,96.83,96.83,35385.0,92.2452,92.2642,92.2356,92.2356,35385.0
2020-01-17 14:00:00,96.83,96.85,96.81,96.83,40439.0,92.2356,92.2547,92.2166,92.2356,40439.0
2020-01-17 14:05:00,96.83,96.86,96.82,96.85,42490.0,92.2356,92.2642,92.2261,92.2547,42490.0
2020-01-17 14:10:00,96.85,96.88,96.85,96.86,14403.0,92.2547,92.2833,92.2547,92.2642,14403.0
2020-01-17 14:15:00,96.86,96.89,96.86,96.86,29667.0,92.2642,92.2928,92.2642,92.2642,29667.0
2020-01-17 14:20:00,96.87,96.88,96.82,96.82,22752.0,92.2737,92.2833,92.2261,92.2261,22752.0
2020-01-17 14:25:00,96.82,96.85,96.82,96.83,24301.0,92.2261,92.2547,92.2261,92.2356,24301.0
2020-01-17 14:30:00,96.83,96.86,96.82,96.86,34302.0,92.2356,92.2642,92.2261,92.2642,34302.0
2020-01-17 14:35:00,96.86,96.87,96.79,96.8,50829.0,92.2642,92.2737,92.1975,92.2071,50829.0
2020-01-17 14:40:00,96.8,96.81,96.77,96.77,67776.0,92.2071,92.2166,92.1785,92.1785,67776.0
2020-01-17 14:45:00,96.77,96.78,96.75,96.76,52556.0,92.1785,92.188,92.1594,92.169,52556.0
2020-01-17 14:50:00,96.76,96.78,96.75,96.77,41942.0,92.169,92.188,92.1594,92.1785,41942.0
2020-01-17 14:55:00,96.77,96.85,96.76,96.84,43234.0,92.1785,92.2547,92.169,92.2452,43234.0
2020-01-17 15:00:00,96.84,96.87,96.83,96.85,41227.0,92.2452,92.2737,92.2356,92.2547,41227.0
2020-01-17 15:05:00,96.84,96.85,96.74,96.76,86715.0,92.2452,92.2547,92.1499,92.169,86715.0
2020-01-17 15:10:00,96.77,96.79,96.71,96.78,33775.0,92.1785,92.1975,92.1213,92.188,33775.0
2020-01-17 15:15:00,96.78,96.86,96.78,96.84,43855.0,92.188,92.2642,92.188,92.2452,43855.0
2020-01-17 15:20:00,96.83,96.84,96.8,96.82,35417.0,92.2356,92.2452,92.2071,92.2261,35417.0
2020-01-17 15:25:00,96.82,96.88,96.81,96.88,62162.0,92.2261,92.2833,92.2166,92.2833,62162.0
2020-01-17 15:30:00,96.88,96.97,96.87,96.94,288516.0,92.2833,92.369,92.2737,92.3404,288516.0
2020-01-17 15:35:00,96.94,96.96,96.9,96.9,153754.0,92.3404,92.3595,92.3023,92.3023,153754.0
2020-01-17 15:40:00,96.91,96.98,96.89,96.95,81712.0,92.3118,92.3785,92.2928,92.35,81712.0
2020-01-17 15:45:00,96.95,97.03,96.94,97.01,110137.0,92.35,92.4262,92.3404,92.4071,110137.0
2020-01-17 15:50:00,97.01,97.14,96.99,97.13,223712.0,92.4071,92.5309,92.3881,92.5214,223712.0
2020-01-17 15:55:00,97.13,97.21,97.11,97.13,576549.0,92.5214,92.5976,92.5024,92.5214,576549.0
2020-01-21 09:30:00,96.82,97.1,96.8,97.02,267786.0,92.2261,92.4928,92.2071,92.4166,267786.0
2020-01-21 09:35:00,97.02,97.08,97.0,97.02,142749.0,92.4166,92.4738,92.3976,92.4166,142749.0
2020-01-21 09:40:00,97.03,97.13,97.02,97.11,103766.0,92.4262,92.5214,92.4166,92.5024,103766.0
2020-01-21 09:45:00,97.11,97.33,97.09,97.33,113999.0,92.5024,92.7119,92.4833,92.7119,113999.0
2020-01-21 09:50:00,97.32,97.36,97.27,97.31,85034.0,92.7024,92.7405,92.6548,92.6929,85034.0
2020-01-21 09:55:00,97.31,97.33,97.25,97.25,206267.0,92.6929,92.7119,92.6357,92.6357,206267.0
2020-01-21 10:00:00,97.25,97.4,97.21,97.38,213725.0,92.6357,92.7786,92.5976,92.7595,213725.0
2020-01-21 10:05:00,97.38,97.43,97.33,97.39,72255.0,92.7595,92.8072,92.7119,92.7691,72255.0
2020-01-21 10:10:00,97.39,97.39,97.31,97.34,214832.0,92.7691,92.7691,92.6929,92.7214,214832.0
2020-01-21 10:15:00,97.34,97.35,97.24,97.25,94060.0,92.7214,92.731,92.6262,92.6357,94060.0
2020-01-21 10:20:00,97.25,97.3,97.25,97.26,112217.0,92.6357,92.6833,92.6357,92.6452,112217.0
2020-01-21 10:25:00,97.26,97.32,97.21,97.31,83818.0,92.6452,92.7024,92.5976,92.6929,83818.0
2020-01-21 10:30:00,97.31,97.33,97.28,97.31,72288.0,92.6929,92.7119,92.6643,92.6929,72288.0
2020-01-21 10:35:00,97.31,97.4,97.31,97.37,88295.0,92.6929,92.7786,92.6929,92.75,88295.0
2020-01-21 10:40:00,97.37,97.4,97.33,97.33,52246.0,92.75,92.7786,92.7119,92.7119,52246.0
2020-01-21 10:45:00,97.34,97.37,97.33,97.36,47346.0,92.7214,92.75,92.7119,92.7405,47346.0
2020-01-21 10:50:00,97.37,97.38,97.28,97.34,51431.0,92.75,92.7595,92.6643,92.7214,51431.0
2020-01-21 10:55:00,97.34,97.38,97.27,97.27,54448.0,92.7214,92.7595,92.6548,92.6548,54448.0
2020-01-21 11:00:00,97.27,97.35,97.26,97.34,83522.0,92.6548,92.731,92.6452,92.7214,83522.0
2020-01-21 11:05:00,97.33,97.41,97.32,97.38,128047.0,92.7119,92.7881,92.7024,92.7595,128047.0
2020-01-21 11:10:00,97.39,97.47,97.38,97.47,72282.0,92.7691,92.8453,92.7595,92.8453,72282.0
2020-01-21 11:15:00,97.47,97.55,97.47,97.51,69890.0,92.8453,92.9215,92.8453,92.8834,69890.0
2020-01-21 11:20:00,97.51,97.56,97.48,97.49,63270.0,92.8834,92.931,92.8548,92.8643,63270.0
2020-01-21 11:25:00,97.49,97.55,97.48,97.52,48647.0,92.8643,92.9215,92.8548,92.8929,48647.0
2020-01-21 11:30:00,97.52,97.59,97.52,97.58,35783.0,92.8929,92.9596,92.8929,92.9501,35783.0
2020-01-21 11:35:00,97.58,97.61,97.56,97.59,90276.0,92.9501,92.9786,92.931,92.9596,90276.0
2020-01-21 11:40:00,97.59,97.64,97.57,97.58,113468.0,92.9596,93.0072,92.9405,92.9501,113468.0
2020-01-21 11:45:00,97.59,97.6,97.52,97.54,50923.0,92.9596,92.9691,92.8929,92.912,50923.0
2020-01-21 11:50:00,97.55,97.55,97.49,97.51,56537.0,92.9215,92.9215,92.8643,92.8834,56537.0
2020-01-21 11:55:00,97.51,97.55,97.49,97.52,66964.0,92.8834,92.9215,92.8643,92.8929,66964.0
2020-01-21 12:00:00,97.51,97.54,97.46,97.52,39743.0,92.8834,92.912,92.8358,92.8929,39743.0
2020-01-21 12:05:00,97.51,97.53,97.49,97.51,48226.0,92.8834,92.9024,92.8643,92.8834,48226.0
2020-01-21 12:10:00,97.51,97.52,97.46,97.48,24111.0,92.8834,92.8929,92.8358,92.8548,24111.0
2020-01-21 12:15:00,97.48,97.5,97.46,97.48,25339.0,92.8548,92.8739,92.8358,92.8548,25339.0
2020-01-21 12:20:00,97.48,97.52,97.48,97.52,23097.0,92.8548,92.8929,92.8548,92.8929,23097.0
2020-01-21 12:25:00,97.52,97.54,97.51,97.52,17660.0,92.8929,92.912,92.8834,92.8929,17660.0
2020-01-21 12:30:00,97.51,97.54,97.5,97.53,23229.0,92.8834,92.912,92.8739,92.9024,23229.0
2020-01-21 12:35:00,97.53,97.54,97.51,97.51,21355.0,92.9024,92.912,92.8834,92.8834,21355.0
2020-01-21 12:40:00,97.51,97.53,97.48,97.48,32336.0,92.8834,92.9024,92.8548,92.8548,32336.0
2020-01-21 12:45:00,97.48,97.48,97.44,97.45,42821.0,92.8548,92.8548,92.8167,92.8262,42821.0
2020-01-21 12:50:00,97.44,97.48,97.43,97.45,21999.0,92.8167,92.8548,92.8072,92.8262,21999.0
2020-01-21 12:55:00,97.45,97.47,97.45,97.46,24448.0,92.8262,92.8453,92.8262,92.8358,24448.0
2020-01-21 13:00:00,97.45,97.49,97.43,97.49,10938.0,92.8262,92.8643,92.8072,92.8643,10938.0
2020-01-21 13:05:00,97.49,97.5,97.46,97.48,12500.0,92.8643,92.8739,92.8358,92.8548,12500.0
2020-01-21 13:10:00,97.48,97.48,97.42,97.43,27256.0,92.8548,92.8548,92.7977,92.8072,27256.0
2020-01-21 13:15:00,97.44,97.44,97.29,97.31,63061.0,92.8167,92.8167,92.6738,92.6929,63061.0
2020-01-21 13:20:00,97.32,97.32,97.23,97.32,82075.0,92.7024,92.7024,92.6167,92.7024,82075.0
2020-01-21 13:25:00,97.32,97.36,97.29,97.31,39064.0,92.7024,92.7405,92.6738,92.6929,39064.0
2020-01-21 13:30:00,97.32,97.34,97.19,97.23,56650.0,92.7024,92.7214,92.5786,92.6167,56650.0
2020-01-21 13:35:00,97.23,97.23,97.12,97.16,48905.0,92.6167,92.6167,92.5119,92.55,48905.0
2020-01-21 13:40:00,97.16,97.2,97.09,97.19,50492.0,92.55,92.5881,92.4833,92.5786,50492.0
2020-01-21 13:45:00,97.19,97.21,97.16,97.18,61331.0,92.5786,92.5976,92.55,92.569,61331.0
2020-01-21 13:50:00,97.18,97.21,97.07,97.12,59472.0,92.569,92.5976,92.4643,92.5119,59472.0
2020-01-21 13:55:00,97.13,97.16,97.07,97.09,70109.0,92.5214,92.55,92.4643,92.4833,70109.0
2020-01-21 14:00:00,97.08,97.17,97.03,97.17,47791.0,92.4738,92.5595,92.4262,92.5595,47791.0
2020-01-21 14:05:00,97.18,97.19,97.09,97.19,33565.0,92.569,92.5786,92.4833,92.5786,33565.0
2020-01-21 14:10:00,97.19,97.24,97.19,97.23,26528.0,92.5786,92.6262,92.5786,92.6167,26528.0
2020-01-21 14:15:00,97.22,97.27,97.19,97.22,26134.0,92.6071,92.6548,92.5786,92.6071,26134.0
2020-01-21 14:20:00,97.22,97.23,97.13,97.14,43274.0,92.6071,92.6167,92.5214,92.5309,43274.0
2020-01-21 14:25:00,97.14,97.15,97.1,97.14,36008.0,92.5309,92.5405,92.4928,92.5309,36008.0
2020-01-21 14:30:00,97.14,97.15,97.08,97.1,36353.0,92.5309,92.5405,92.4738,92.4928,36353.0
2020-01-21 14:35:00,97.09,97.13,97.04,97.13,33104.0,92.4833,92.5214,92.4357,92.5214,33104.0
2020-01-21 14:40:00,97.13,97.15,97.1,97.12,35967.0,92.5214,92.5405,92.4928,92.5119,35967.0
2020-01-21 14:45:00,97.12,97.13,97.04,97.08,53541.0,92.5119,92.5214,92.4357,92.4738,53541.0
2020-01-21 14:50:00,97.09,97.15,97.04,97.14,45245.0,92.4833,92.5405,92.4357,92.5309,45245.0
2020-01-21 14:55:00,97.15,97.21,97.14,97.21,29548.0,92.5405,92.5976,92.5309,92.5976,29548.0
2020-01-21 15:00:00,97.21,97.31,97.21,97.31,72485.0,92.5976,92.6929,92.5976,92.6929,72485.0
2020-01-21 15:05:00,97.31,97.32,97.27,97.31,101641.0,92.6929,92.7024,92.6548,92.6929,101641.0
2020-01-21 15:10:00,97.31,97.33,97.3,97.3,72809.0,92.6929,92.7119,92.6833,92.6833,72809.0
2020-01-21 15:15:00,97.31,97.33,97.27,97.28,74371.0,92.6929,92.7119,92.6548,92.6643,74371.0
2020-01-21 15:20:00,97.28,97.28,97.24,97.28,50393.0,92.6643,92.6643,92.6262,92.6643,50393.0
2020-01-21 15:25:00,97.27,97.27,97.21,97.25,42047.0,92.6548,92.6548,92.5976,92.6357,42047.0
2020-01-21 15:30:00,97.25,97.31,97.2,97.21,83550.0,92.6357,92.6929,92.5881,92.5976,83550.0
2020-01-21 15:35:00,97.21,97.22,97.14,97.16,75363.0,92.5976,92.6071,92.5309,92.55,75363.0
2020-01-21 15:40:00,97.15,97.17,97.1,97.14,90392.0,92.5405,92.5595,92.4928,92.5309,90392.0
2020-01-21 15:45:00,97.13,97.17,97.02,97.02,108984.0,92.5214,92.5595,92.4166,92.4166,108984.0
2020-01-21 15:50:00,97.02,97.1,96.99,97.01,257738.0,92.4166,92.4928,92.3881,92.4071,257738.0
2020-01-21 15:55:00,97.01,97.1,97.0,97.09,953098.0,92.4071,92.4928,92.3976,92.4833,953098.0
2020-01-22 09:30:00,97.7,97.78,97.62,97.77,298313.0,93.0644,93.1406,92.9882,93.131,298313.0
2020-01-22 09:35:00,97.77,97.94,97.76,97.93,142150.0,93.131,93.293,93.1215,93.2835,142150.0
2020-01-22 09:40:00,97.94,97.98,97.86,97.89,115085.0,93.293,93.3311,93.2168,93.2454,115085.0
2020-01-22 09:45:00,97.89,97.91,97.82,97.86,138128.0,93.2454,93.2644,93.1787,93.2168,138128.0
2020-01-22 09:50:00,97.86,97.88,97.82,97.86,81182.0,93.2168,93.2358,93.1787,93.2168,81182.0
2020-01-22 09:55:00,97.86,97.96,97.85,97.94,41524.0,93.2168,93.312,93.2072,93.293,41524.0
2020-01-22 10:00:00,97.95,97.97,97.91,97.91,77254.0,93.3025,93.3216,93.2644,93.2644,77254.0
2020-01-22 10:05:00,97.9,97.9,97.78,97.87,74652.0,93.2549,93.2549,93.1406,93.2263,74652.0
2020-01-22 10:10:00,97.87,97.94,97.85,97.91,79014.0,93.2263,93.293,93.2072,93.2644,79014.0
2020-01-22 10:15:00,97.9,97.98,97.87,97.98,54984.0,93.2549,93.3311,93.2263,93.3311,54984.0
2020-01-22 10:20:00,97.99,98.03,97.96,98.01,64413.0,93.3406,93.3787,93.312,93.3597,64413.0
2020-01-22 10:25:00,98.01,98.08,97.99,98.06,52350.0,93.3597,93.4263,93.3406,93.4073,52350.0
2020-01-22 10:30:00,98.06,98.06,98.0,98.01,59375.0,93.4073,93.4073,93.3501,93.3597,59375.0
2020-01-22 10:35:00,98.01,98.04,97.98,98.04,48831.0,93.3597,93.3882,93.3311,93.3882,48831.0
2020-01-22 10:40:00,98.04,98.09,98.01,98.08,52744.0,93.3882,93.4359,93.3597,93.4263,52744.0
2020-01-22 10:45:00,98.08,98.11,98.0,98.0,53391.0,93.4263,93.4549,93.3501,93.3501,53391.0
2020-01-22 10:50:00,98.0,98.04,97.98,97.99,41760.0,93.3501,93.3882,93.3311,93.3406,41760.0
2020-01-22 10:55:00,97.99,98.01,97.92,97.92,44095.0,93.3406,93.3597,93.2739,93.2739,44095.0
2020-01-22 11:00:00,97.92,97.94,97.87,97.88,79455.0,93.2739,93.293,93.2263,93.2358,79455.0
2020-01-22 11:05:00,97.88,97.92,97.85,97.91,66401.0,93.2358,93.2739,93.2072,93.2644,66401.0
2020-01-22 11:10:00,97.91,97.92,97.74,97.75,100823.0,93.2644,93.2739,93.1025,93.112,100823.0
2020-01-22 11:15:00,97.74,97.82,97.74,97.81,48930.0,93.1025,93.1787,93.1025,93.1691,48930.0
2020-01-22 11:20:00,97.8,97.83,97.75,97.8,35104.0,93.1596,93.1882,93.112,93.1596,35104.0
2020-01-22 11:25:00,97.8,97.85,97.79,97.83,91218.0,93.1596,93.2072,93.1501,93.1882,91218.0
2020-01-22 11:30:00,97.83,97.93,97.83,97.92,51919.0,93.1882,93.2835,93.1882,93.2739,51919.0
2020-01-22 11:35:00,97.92,97.94,97.89,97.91,34523.0,93.2739,93.293,93.2454,93.2644,34523.0
2020-01-22 11:40:00,97.91,97.94,97.86,97.86,35545.0,93.2644,93.293,93.2168,93.2168,35545.0
2020-01-22 11:45:00,97.87,97.87,97.8,97.81,37936.0,93.2263,93.2263,93.1596,93.1691,37936.0
2020-01-22 11:50:00,97.81,97.86,97.77,97.83,73987.0,93.1691,93.2168,93.131,93.1882,73987.0
2020-01-22 11:55:00,97.84,97.84,97.73,97.78,45734.0,93.1977,93.1977,93.0929,93.1406,45734.0
2020-01-22 12:00:00,97.78,97.81,97.74,97.76,34883.0,93.1406,93.1691,93.1025,93.1215,34883.0
2020-01-22 12:05:00,97.77,97.81,97.74,97.79,35413.0,93.131,93.1691,93.1025,93.1501,35413.0
2020-01-22 12:10:00,97.8,97.83,97.7,97.71,54744.0,93.1596,93.1882,93.0644,93.0739,54744.0
2020-01-22 12:15:00,97.7,97.8,97.7,97.72,77004.0,93.0644,93.1596,93.0644,93.0834,77004.0
2020-01-22 12:20:00,97.72,97.74,97.64,97.69,79422.0,93.0834,93.1025,93.0072,93.0548,79422.0
2020-01-22 12:25:00,97.68,97.69,97.61,97.67,37004.0,93.0453,93.0548,92.9786,93.0358,37004.0
2020-01-22 12:30:00,97.67,97.72,97.65,97.72,50061.0,93.0358,93.0834,93.0167,93.0834,50061.0
2020-01-22 12:35:00,97.72,97.74,97.7,97.72,21453.0,93.0834,93.1025,93.0644,93.0834,21453.0
2020-01-22 12:40:00,97.72,97.8,97.71,97.75,43801.0,93.0834,93.1596,93.0739,93.112,43801.0
2020-01-22 12:45:00,97.75,97.82,97.74,97.8,24647.0,93.112,93.1787,93.1025,93.1596,24647.0
2020-01-22 12:50:00,97.8,97.86,97.79,97.84,95303.0,93.1596,93.2168,93.1501,93.1977,95303.0
2020-01-22 12:55:00,97.85,97.89,97.84,97.87,42690.0,93.2072,93.2454,93.1977,93.2263,42690.0
2020-01-22 13:00:00,97.88,97.9,97.84,97.84,33931.0,93.2358,93.2549,93.1977,93.1977,33931.0
2020-01-22 13:05:00,97.85,97.87,97.84,97.87,28127.0,93.2072,93.2263,93.1977,93.2263,28127.0
2020-01-22 13:10:00,97.86,97.9,97.83,97.9,30596.0,93.2168,93.2549,93.1882,93.2549,30596.0
2020-01-22 13:15:00,97.89,97.94,97.88,97.92,22176.0,93.2454,93.293,93.2358,93.2739,22176.0
2020-01-22 13:20:00,97.93,97.93,97.9,97.92,25463.0,93.2835,93.2835,93.2549,93.2739,25463.0
2020-01-22 13:25:00,97.92,97.93,97.9,97.91,17884.0,93.2739,93.2835,93.2549,93.2644,17884.0
2020-01-22 13:30:00,97.91,97.91,97.87,97.9,31757.0,93.2644,93.2644,93.2263,93.2549,31757.0
2020-01-22 13:35:00,97.89,97.9,97.87,97.88,30556.0,93.2454,93.2549,93.2263,93.2358,30556.0
2020-01-22 13:40:00,97.89,97.89,97.84,97.85,34009.0,93.2454,93.2454,93.1977,93.2072,34009.0
2020-01-22 13:45:00,97.84,97.85,97.81,97.83,25157.0,93.1977,93.2072,93.1691,93.1882,25157.0
2020-01-22 13:50:00,97.83,97.83,97.76,97.78,33329.0,93.1882,93.1882,93.1215,93.1406,33329.0
2020-01-22 13:55:00,97.78,97.79,97.69,97.7,41260.0,93.1406,93.1501,93.0548,93.0644,41260.0
2020-01-22 14:00:00,97.7,97.75,97.69,97.74,39896.0,93.0644,93.112,93.0548,93.1025,39896.0
2020-01-22 14:05:00,97.74,97.77,97.73,97.76,37339.0,93.1025,93.131,93.0929,93.1215,37339.0
2020-01-22 14:10:00,97.76,97.77,97.74,97.76,30870.0,93.1215,93.131,93.1025,93.1215,30870.0
2020-01-22 14:15:00,97.77,97.77,97.7,97.7,37064.0,93.131,93.131,93.0644,93.0644,37064.0
2020-01-22 14:20:00,97.71,97.74,97.7,97.72,28708.0,93.0739,93.1025,93.0644,93.0834,28708.0
2020-01-22 14:25:00,97.73,97.73,97.7,97.72,31365.0,93.0929,93.0929,93.0644,93.0834,31365.0
2020-01-22 14:30:00,97.72,97.74,97.68,97.73,39146.0,93.0834,93.1025,93.0453,93.0929,39146.0
2020-01-22 14:35:00,97.72,97.73,97.7,97.71,37654.0,93.0834,93.0929,93.0644,93.0739,37654.0
2020-01-22 14:40:00,97.7,97.71,97.65,97.67,41105.0,93.0644,93.0739,93.0167,93.0358,41105.0
2020-01-22 14:45:00,97.67,97.71,97.65,97.69,72472.0,93.0358,93.0739,93.0167,93.0548,72472.0
2020-01-22 14:50:00,97.69,97.78,97.68,97.78,45399.0,93.0548,93.1406,93.0453,93.1406,45399.0
2020-01-22 14:55:00,97.79,97.81,97.77,97.78,30197.0,93.1501,93.1691,93.131,93.1406,30197.0
2020-01-22 15:00:00,97.78,97.78,97.67,97.67,54876.0,93.1406,93.1406,93.0358,93.0358,54876.0
2020-01-22 15:05:00,97.68,97.72,97.6,97.7,87709.0,93.0453,93.0834,92.9691,93.0644,87709.0
2020-01-22 15:10:00,97.7,97.71,97.57,97.57,60951.0,93.0644,93.0739,92.9405,92.9405,60951.0
2020-01-22 15:15:00,97.57,97.59,97.48,97.55,148712.0,92.9405,92.9596,92.8548,92.9215,148712.0
2020-01-22 15:20:00,97.54,97.55,97.35,97.4,148494.0,92.912,92.9215,92.731,92.7786,148494.0
2020-01-22 15:25:00,97.39,97.48,97.35,97.44,64955.0,92.7691,92.8548,92.731,92.8167,64955.0
2020-01-22 15:30:00,97.44,97.57,97.44,97.54,132755.0,92.8167,92.9405,92.8167,92.912,132755.0
2020-01-22 15:35:00,97.54,97.6,97.53,97.58,100515.0,92.912,92.9691,92.9024,92.9501,100515.0
2020-01-22 15:40:00,97.57,97.58,97.44,97.45,77935.0,92.9405,92.9501,92.8167,92.8262,77935.0
2020-01-22 15:45:00,97.45,97.56,97.43,97.53,140137.0,92.8262,92.931,92.8072,92.9024,140137.0
2020-01-22 15:50:00,97.53,97.57,97.45,97.48,286363.0,92.9024,92.9405,92.8262,92.8548,286363.0
2020-01-22 15:55:00,97.49,97.53,97.44,97.44,621115.0,92.8643,92.9024,92.8167,92.8167,621115.0
2020-01-23 09:30:00,97.58,97.64,97.23,97.28,322100.0,92.9501,93.0072,92.6167,92.6643,322100.0
2020-01-23 09:35:00,97.27,97.33,97.11,97.31,230612.0,92.6548,92.7119,92.5024,92.6929,230612.0
2020-01-23 09:40:00,97.3,97.37,97.15,97.19,180834.0,92.6833,92.75,92.5405,92.5786,180834.0
2020-01-23 09:45:00,97.19,97.33,97.14,97.26,130546.0,92.5786,92.7119,92.5309,92.6452,130546.0
2020-01-23 09:50:00,97.25,97.29,97.19,97.27,107534.0,92.6357,92.6738,92.5786,92.6548,107534.0
2020-01-23 09:55:00,97.29,97.45,97.24,97.45,925545.0,92.6738,92.8262,92.6262,92.8262,925545.0
2020-01-23 10:00:00,97.44,97.44,97.33,97.34,47336.0,92.8167,92.8167,92.7119,92.7214,47336.0
2020-01-23 10:05:00,97.34,97.55,97.34,97.5,91949.0,92.7214,92.9215,92.7214,92.8739,91949.0
2020-01-23 10:10:00,97.5,97.57,97.46,97.57,73236.0,92.8739,92.9405,92.8358,92.9405,73236.0
2020-01-23 10:15:00,97.57,97.57,97.49,97.52,76075.0,92.9405,92.9405,92.8643,92.8929,76075.0
2020-01-23 10:20:00,97.52,97.55,97.43,97.49,112025.0,92.8929,92.9215,92.8072,92.8643,112025.0
2020-01-23 10:25:00,97.5,97.61,97.48,97.59,58434.0,92.8739,92.9786,92.8548,92.9596,58434.0
2020-01-23 10:30:00,97.6,97.73,97.59,97.65,81164.0,92.9691,93.0929,92.9596,93.0167,81164.0
2020-01-23 10:35:00,97.66,97.69,97.59,97.6,39666.0,93.0263,93.0548,92.9596,92.9691,39666.0
2020-01-23 10:40:00,97.59,97.69,97.58,97.61,49857.0,92.9596,93.0548,92.9501,92.9786,49857.0
2020-01-23 10:45:00,97.61,97.61,97.44,97.46,105876.0,92.9786,92.9786,92.8167,92.8358,105876.0
2020-01-23 10:50:00,97.48,97.56,97.46,97.46,43233.0,92.8548,92.931,92.8358,92.8358,43233.0
2020-01-23 10:55:00,97.47,97.48,97.4,97.46,41307.0,92.8453,92.8548,92.7786,92.8358,41307.0
2020-01-23 11:00:00,97.46,97.5,97.39,97.44,61442.0,92.8358,92.8739,92.7691,92.8167,61442.0
2020-01-23 11:05:00,97.45,97.45,97.37,97.39,44168.0,92.8262,92.8262,92.75,92.7691,44168.0
2020-01-23 11:10:00,97.38,97.42,97.31,97.39,74327.0,92.7595,92.7977,92.6929,92.7691,74327.0
2020-01-23 11:15:00,97.39,97.46,97.38,97.4,53663.0,92.7691,92.8358,92.7595,92.7786,53663.0
2020-01-23 11:20:00,97.39,97.46,97.35,97.36,30497.0,92.7691,92.8358,92.731,92.7405,30497.0
2020-01-23 11:25:00,97.36,97.37,97.25,97.26,42638.0,92.7405,92.75,92.6357,92.6452,42638.0
2020-01-23 11:30:00,97.26,97.37,97.26,97.37,49485.0,92.6452,92.75,92.6452,92.75,49485.0
2020-01-23 11:35:00,97.37,97.48,97.37,97.47,28946.0,92.75,92.8548,92.75,92.8453,28946.0
2020-01-23 11:40:00,97.45,97.48,97.41,97.43,26891.0,92.8262,92.8548,92.7881,92.8072,26891.0
2020-01-23 11:45:00,97.43,97.43,97.35,97.36,42722.0,92.8072,92.8072,92.731,92.7405,42722.0
2020-01-23 11:50:00,97.36,97.41,97.3,97.41,48462.0,92.7405,92.7881,92.6833,92.7881,48462.0
2020-01-23 11:55:00,97.4,97.47,97.38,97.46,35630.0,92.7786,92.8453,92.7595,92.8358,35630.0
2020-01-23 12:00:00,97.46,97.47,97.41,97.44,33367.0,92.8358,92.8453,92.7881,92.8167,33367.0
2020-01-23 12:05:00,97.44,97.55,97.44,97.55,31337.0,92.8167,92.9215,92.8167,92.9215,31337.0
2020-01-23 12:10:00,97.53,97.59,97.53,97.59,40445.0,92.9024,92.9596,92.9024,92.9596,40445.0
2020-01-23 12:15:00,97.59,97.6,97.54,97.54,88369.0,92.9596,92.9691,92.912,92.912,88369.0
2020-01-23 12:20:00,97.54,97.63,97.54,97.63,28118.0,92.912,92.9977,92.912,92.9977,28118.0
2020-01-23 12:25:00,97.62,97.64,97.6,97.64,21543.0,92.9882,93.0072,92.9691,93.0072,21543.0
2020-01-23 12:30:00,97.64,97.66,97.61,97.63,20305.0,93.0072,93.0263,92.9786,92.9977,20305.0
2020-01-23 12:35:00,97.63,97.65,97.53,97.53,82218.0,92.9977,93.0167,92.9024,92.9024,82218.0
2020-01-23 12:40:00,97.53,97.57,97.53,97.54,25469.0,92.9024,92.9405,92.9024,92.912,25469.0
2020-01-23 12:45:00,97.54,97.58,97.54,97.58,36208.0,92.912,92.9501,92.912,92.9501,36208.0
2020-01-23 12:50:00,97.58,97.6,97.55,97.57,33237.0,92.9501,92.9691,92.9215,92.9405,33237.0
2020-01-23 12:55:00,97.57,97.57,97.44,97.46,40656.0,92.9405,92.9405,92.8167,92.8358,40656.0
2020-01-23 13:00:00,97.47,97.48,97.41,97.45,96322.0,92.8453,92.8548,92.7881,92.8262,96322.0
2020-01-23 13:05:00,97.45,97.45,97.41,97.42,14512.0,92.8262,92.8262,92.7881,92.7977,14512.0
2020-01-23 13:10:00,97.42,97.47,97.42,97.46,16235.0,92.7977,92.8453,92.7977,92.8358,16235.0
2020-01-23 13:15:00,97.45,97.51,97.43,97.51,26185.0,92.8262,92.8834,92.8072,92.8834,26185.0
2020-01-23 13:20:00,97.51,97.67,97.51,97.67,86852.0,92.8834,93.0358,92.8834,93.0358,86852.0
2020-01-23 13:25:00,97.68,97.68,97.53,97.53,40739.0,93.0453,93.0453,92.9024,92.9024,40739.0
2020-01-23 13:30:00,97.54,97.58,97.53,97.58,31668.0,92.912,92.9501,92.9024,92.9501,31668.0
2020-01-23 13:35:00,97.58,97.59,97.55,97.55,17403.0,92.9501,92.9596,92.9215,92.9215,17403.0
2020-01-23 13:40:00,97.55,97.65,97.55,97.64,15240.0,92.9215,93.0167,92.9215,93.0072,15240.0
2020-01-23 13:45:00,97.65,97.7,97.65,97.68,364785.0,93.0167,93.0644,93.0167,93.0453,364785.0
2020-01-23 13:50:00,97.69,97.72,97.65,97.68,621567.0,93.0548,93.0834,93.0167,93.0453,621567.0
2020-01-23 13:55:00,97.69,97.71,97.65,97.69,132107.0,93.0548,93.0739,93.0167,93.0548,132107.0
2020-01-23 14:00:00,97.7,97.77,97.69,97.77,44759.0,93.0644,93.131,93.0548,93.131,44759.0
2020-01-23 14:05:00,97.76,97.79,97.7,97.78,71423.0,93.1215,93.1501,93.0644,93.1406,71423.0
2020-01-23 14:10:00,97.79,97.81,97.75,97.78,61882.0,93.1501,93.1691,93.112,93.1406,61882.0
2020-01-23 14:15:00,97.79,97.85,97.78,97.82,42272.0,93.1501,93.2072,93.1406,93.1787,42272.0
2020-01-23 14:20:00,97.83,97.84,97.77,97.8,34408.0,93.1882,93.1977,93.131,93.1596,34408.0
2020-01-23 14:25:00,97.8,97.81,97.74,97.76,29549.0,93.1596,93.1691,93.1025,93.1215,29549.0
2020-01-23 14:30:00,97.76,97.82,97.76,97.78,21733.0,93.1215,93.1787,93.1215,93.1406,21733.0
2020-01-23 14:35:00,97.78,97.8,97.76,97.77,22370.0,93.1406,93.1596,93.1215,93.131,22370.0
2020-01-23 14:40:00,97.78,97.78,97.73,97.75,11707.0,93.1406,93.1406,93.0929,93.112,11707.0
2020-01-23 14:45:00,97.75,97.77,97.69,97.71,39745.0,93.112,93.131,93.0548,93.0739,39745.0
2020-01-23 14:50:00,97.71,97.79,97.7,97.78,33923.0,93.0739,93.1501,93.0644,93.1406,33923.0
2020-01-23 14:55:00,97.76,97.84,97.75,97.84,22014.0,93.1215,93.1977,93.112,93.1977,22014.0
2020-01-23 15:00:00,97.85,97.86,97.82,97.82,23004.0,93.2072,93.2168,93.1787,93.1787,23004.0
2020-01-23 15:05:00,97.82,97.84,97.75,97.81,48520.0,93.1787,93.1977,93.112,93.1691,48520.0
2020-01-23 15:10:00,97.8,97.81,97.77,97.79,74176.0,93.1596,93.1691,93.131,93.1501,74176.0
2020-01-23 15:15:00,97.78,97.81,97.76,97.78,41454.0,93.1406,93.1691,93.1215,93.1406,41454.0
2020-01-23 15:20:00,97.79,97.81,97.77,97.8,47902.0,93.1501,93.1691,93.131,93.1596,47902.0
2020-01-23 15:25:00,97.79,97.87,97.72,97.84,40401.0,93.1501,93.2263,93.0834,93.1977,40401.0
2020-01-23 15:30:00,97.83,97.91,97.81,97.87,70537.0,93.1882,93.2644,93.1691,93.2263,70537.0
2020-01-23 15:35:00,97.87,97.87,97.81,97.84,29413.0,93.2263,93.2263,93.1691,93.1977,29413.0
2020-01-23 15:40:00,97.83,97.84,97.77,97.83,91777.0,93.1882,93.1977,93.131,93.1882,91777.0
2020-01-23 15:45:00,97.83,97.89,97.83,97.85,80965.0,93.1882,93.2454,93.1882,93.2072,80965.0
2020-01-23 15:50:00,97.85,97.91,97.78,97.9,187682.0,93.2072,93.2644,93.1406,93.2549,187682.0
2020-01-23 15:55:00,97.91,97.97,97.87,97.9,324060.0,93.2644,93.3216,93.2263,93.2549,324060.0
2020-01-24 09:30:00,98.62,98.8,98.6,98.61,459883.0,93.9407,94.1122,93.9217,93.9312,459883.0
2020-01-24 09:35:00,98.61,98.8,98.59,98.8,173816.0,93.9312,94.1122,93.9121,94.1122,173816.0
2020-01-24 09:40:00,98.8,98.83,98.73,98.77,136558.0,94.1122,94.1408,94.0455,94.0836,136558.0
2020-01-24 09:45:00,98.76,98.78,98.66,98.69,120952.0,94.0741,94.0931,93.9788,94.0074,120952.0
2020-01-24 09:50:00,98.69,98.8,98.61,98.7,113222.0,94.0074,94.1122,93.9312,94.0169,113222.0
2020-01-24 09:55:00,98.69,98.81,98.66,98.8,69464.0,94.0074,94.1217,93.9788,94.1122,69464.0
2020-01-24 10:00:00,98.8,98.81,98.68,98.72,179856.0,94.1122,94.1217,93.9979,94.036,179856.0
2020-01-24 10:05:00,98.72,98.74,98.61,98.63,103067.0,94.036,94.055,93.9312,93.9502,103067.0
2020-01-24 10:10:00,98.64,98.71,98.61,98.7,66110.0,93.9598,94.0264,93.9312,94.0169,66110.0
2020-01-24 10:15:00,98.7,98.73,98.51,98.52,86225.0,94.0169,94.0455,93.8359,93.8455,86225.0
2020-01-24 10:20:00,98.51,98.59,98.45,98.57,76776.0,93.8359,93.9121,93.7788,93.8931,76776.0
2020-01-24 10:25:00,98.56,98.56,98.37,98.38,60426.0,93.8836,93.8836,93.7026,93.7121,60426.0
2020-01-24 10:30:00,98.38,98.46,98.34,98.45,76897.0,93.7121,93.7883,93.674,93.7788,76897.0
2020-01-24 10:35:00,98.45,98.6,98.44,98.58,58268.0,93.7788,93.9217,93.7693,93.9026,58268.0
2020-01-24 10:40:00,98.57,98.59,98.51,98.52,53231.0,93.8931,93.9121,93.8359,93.8455,53231.0
2020-01-24 10:45:00,98.52,98.55,98.42,98.48,63806.0,93.8455,93.874,93.7502,93.8074,63806.0
2020-01-24 10:50:00,98.49,98.58,98.47,98.57,49532.0,93.8169,93.9026,93.7978,93.8931,49532.0
2020-01-24 10:55:00,98.58,98.6,98.53,98.58,70235.0,93.9026,93.9217,93.855,93.9026,70235.0
2020-01-24 11:00:00,98.58,98.68,98.56,98.68,55965.0,93.9026,93.9979,93.8836,93.9979,55965.0
2020-01-24 11:05:00,98.68,98.72,98.66,98.7,36201.0,93.9979,94.036,93.9788,94.0169,36201.0
2020-01-24 11:10:00,98.7,98.72,98.65,98.65,33343.0,94.0169,94.036,93.9693,93.9693,33343.0
2020-01-24 11:15:00,98.66,98.7,98.38,98.48,176751.0,93.9788,94.0169,93.7121,93.8074,176751.0
2020-01-24 11:20:00,98.47,98.54,98.39,98.4,112877.0,93.7978,93.8645,93.7216,93.7312,112877.0
2020-01-24 11:25:00,98.41,98.48,98.36,98.47,88085.0,93.7407,93.8074,93.6931,93.7978,88085.0
2020-01-24 11:30:00,98.46,98.46,98.35,98.44,114701.0,93.7883,93.7883,93.6835,93.7693,114701.0
2020-01-24 11:35:00,98.43,98.53,98.41,98.45,63486.0,93.7597,93.855,93.7407,93.7788,63486.0
2020-01-24 11:40:00,98.44,98.45,98.29,98.34,78385.0,93.7693,93.7788,93.6264,93.674,78385.0
2020-01-24 11:45:00,98.34,98.44,98.33,98.38,71376.0,93.674,93.7693,93.6645,93.7121,71376.0
2020-01-24 11:50:00,98.39,98.43,98.34,98.39,46468.0,93.7216,93.7597,93.674,93.7216,46468.0
2020-01-24 11:55:00,98.38,98.43,98.28,98.31,73957.0,93.7121,93.7597,93.6168,93.6454,73957.0
2020-01-24 12:00:00,98.29,98.3,98.16,98.24,85197.0,93.6264,93.6359,93.5025,93.5787,85197.0
2020-01-24 12:05:00,98.24,98.25,98.04,98.07,77059.0,93.5787,93.5883,93.3882,93.4168,77059.0
2020-01-24 12:10:00,98.06,98.08,97.96,97.99,277109.0,93.4073,93.4263,93.312,93.3406,277109.0
2020-01-24 12:15:00,97.99,98.02,97.7,97.71,306577.0,93.3406,93.3692,93.0644,93.0739,306577.0
2020-01-24 12:20:00,97.71,97.97,97.7,97.95,107700.0,93.0739,93.3216,93.0644,93.3025,107700.0
2020-01-24 12:25:00,97.96,97.97,97.71,97.87,124045.0,93.312,93.3216,93.0739,93.2263,124045.0
2020-01-24 12:30:00,97.88,98.01,97.83,97.99,123490.0,93.2358,93.3597,93.1882,93.3406,123490.0
2020-01-24 12:35:00,98.01,98.09,97.98,98.08,53230.0,93.3597,93.4359,93.3311,93.4263,53230.0
2020-01-24 12:40:00,98.08,98.17,98.06,98.11,151107.0,93.4263,93.5121,93.4073,93.4549,151107.0
2020-01-24 12:45:00,98.11,98.18,98.03,98.16,77227.0,93.4549,93.5216,93.3787,93.5025,77227.0
2020-01-24 12:50:00,98.15,98.16,98.09,98.13,118341.0,93.493,93.5025,93.4359,93.474,118341.0
2020-01-24 12:55:00,98.12,98.15,98.04,98.14,45112.0,93.4644,93.493,93.3882,93.4835,45112.0
2020-01-24 13:00:00,98.14,98.14,97.91,97.91,57514.0,93.4835,93.4835,93.2644,93.2644,57514.0
2020-01-24 13:05:00,97.92,98.04,97.86,98.02,64794.0,93.2739,93.3882,93.2168,93.3692,64794.0
2020-01-24 13:10:00,98.02,98.03,97.84,97.85,36457.0,93.3692,93.3787,93.1977,93.2072,36457.0
2020-01-24 13:15:00,97.86,97.91,97.8,97.8,55646.0,93.2168,93.2644,93.1596,93.1596,55646.0
2020-01-24 13:20:00,97.81,97.92,97.79,97.89,25582.0,93.1691,93.2739,93.1501,93.2454,25582.0
2020-01-24 13:25:00,97.9,97.9,97.75,97.75,41369.0,93.2549,93.2549,93.112,93.112,41369.0
2020-01-24 13:30:00,97.75,97.76,97.66,97.7,61814.0,93.112,93.1215,93.0263,93.0644,61814.0
2020-01-24 13:35:00,97.7,97.77,97.64,97.73,58828.0,93.0644,93.131,93.0072,93.0929,58828.0
2020-01-24 13:40:00,97.73,97.73,97.57,97.62,79408.0,93.0929,93.0929,92.9405,92.9882,79408.0
2020-01-24 13:45:00,97.61,97.69,97.46,97.48,96217.0,92.9786,93.0548,92.8358,92.8548,96217.0
2020-01-24 13:50:00,97.48,97.54,97.37,97.5,344133.0,92.8548,92.912,92.75,92.8739,344133.0
2020-01-24 13:55:00,97.5,97.61,97.42,97.6,58919.0,92.8739,92.9786,92.7977,92.9691,58919.0
2020-01-24 14:00:00,97.6,97.64,97.43,97.45,97220.0,92.9691,93.0072,92.8072,92.8262,97220.0
2020-01-24 14:05:00,97.45,97.58,97.45,97.52,44498.0,92.8262,92.9501,92.8262,92.8929,44498.0
2020-01-24 14:10:00,97.51,97.53,97.34,97.34,69291.0,92.8834,92.9024,92.7214,92.7214,69291.0
2020-01-24 14:15:00,97.34,97.39,97.26,97.27,85242.0,92.7214,92.7691,92.6452,92.6548,85242.0
2020-01-24 14:20:00,97.27,97.3,97.09,97.18,150818.0,92.6548,92.6833,92.4833,92.569,150818.0
2020-01-24 14:25:00,97.17,97.33,97.16,97.21,162536.0,92.5595,92.7119,92.55,92.5976,162536.0
2020-01-24 14:30:00,97.21,97.38,97.21,97.38,134089.0,92.5976,92.7595,92.5976,92.7595,134089.0
2020-01-24 14:35:00,97.37,97.4,97.24,97.36,105749.0,92.75,92.7786,92.6262,92.7405,105749.0
2020-01-24 14:40:00,97.37,97.42,97.21,97.21,69656.0,92.75,92.7977,92.5976,92.5976,69656.0
2020-01-24 14:45:00,97.22,97.35,97.18,97.35,101042.0,92.6071,92.731,92.569,92.731,101042.0
2020-01-24 14:50:00,97.36,97.39,97.3,97.37,144761.0,92.7405,92.7691,92.6833,92.75,144761.0
2020-01-24 14:55:00,97.37,97.52,97.37,97.52,84062.0,92.75,92.8929,92.75,92.8929,84062.0
2020-01-24 15:00:00,97.52,97.65,97.47,97.57,226204.0,92.8929,93.0167,92.8453,92.9405,226204.0
2020-01-24 15:05:00,97.57,97.61,97.51,97.58,134235.0,92.9405,92.9786,92.8834,92.9501,134235.0
2020-01-24 15:10:00,97.59,97.63,97.55,97.62,156992.0,92.9596,92.9977,92.9215,92.9882,156992.0
2020-01-24 15:15:00,97.62,97.71,97.6,97.69,147909.0,92.9882,93.0739,92.9691,93.0548,147909.0
2020-01-24 15:20:00,97.68,97.74,97.62,97.63,336719.0,93.0453,93.1025,92.9882,92.9977,336719.0
2020-01-24 15:25:00,97.63,97.65,97.58,97.6,81218.0,92.9977,93.0167,92.9501,92.9691,81218.0
2020-01-24 15:30:00,97.61,97.63,97.32,97.37,242554.0,92.9786,92.9977,92.7024,92.75,242554.0
2020-01-24 15:35:00,97.36,97.49,97.28,97.29,201893.0,92.7405,92.8643,92.6643,92.6738,201893.0
2020-01-24 15:40:00,97.29,97.31,97.15,97.23,201779.0,92.6738,92.6929,92.5405,92.6167,201779.0
2020-01-24 15:45:00,97.23,97.38,97.21,97.35,386695.0,92.6167,92.7595,92.5976,92.731,386695.0
2020-01-24 15:50:00,97.34,97.52,97.24,97.52,430973.0,92.7214,92.8929,92.6262,92.8929,430973.0
2020-01-24 15:55:00,97.52,97.56,97.42,97.45,702209.0,92.8929,92.931,92.7977,92.8262,702209.0
2020-01-27 09:30:00,95.12,95.25,94.71,95.19,1280032.0,90.6068,90.7306,90.2162,90.6735,1280032.0
2020-01-27 09:35:00,95.19,95.45,95.05,95.42,385579.0,90.6735,90.9211,90.5401,90.8925,385579.0
2020-01-27 09:40:00,95.42,95.62,95.34,95.57,628265.0,90.8925,91.0831,90.8163,91.0354,628265.0
2020-01-27 09:45:00,95.56,95.65,95.45,95.46,139943.0,91.0259,91.1116,90.9211,90.9306,139943.0
2020-01-27 09:50:00,95.47,95.7,95.43,95.7,157858.0,90.9402,91.1593,90.9021,91.1593,157858.0
2020-01-27 09:55:00,95.69,95.71,95.45,95.63,214868.0,91.1497,91.1688,90.9211,91.0926,214868.0
2020-01-27 10:00:00,95.63,95.64,95.41,95.43,184928.0,91.0926,91.1021,90.883,90.9021,184928.0
2020-01-27 10:05:00,95.42,95.61,95.34,95.61,151164.0,90.8925,91.0735,90.8163,91.0735,151164.0
2020-01-27 10:10:00,95.62,95.62,95.35,95.44,129664.0,91.0831,91.0831,90.8259,90.9116,129664.0
2020-01-27 10:15:00,95.43,95.52,95.3,95.35,514382.0,90.9021,90.9878,90.7782,90.8259,514382.0
2020-01-27 10:20:00,95.36,95.6,95.33,95.58,506587.0,90.8354,91.064,90.8068,91.045,506587.0
2020-01-27 10:25:00,95.58,95.74,95.49,95.68,661299.0,91.045,91.1974,90.9592,91.1402,661299.0
2020-01-27 10:30:00,95.67,95.7,95.45,95.48,82324.0,91.1307,91.1593,90.9211,90.9497,82324.0
2020-01-27 10:35:00,95.48,95.63,95.46,95.56,117493.0,90.9497,91.0926,90.9306,91.0259,117493.0
2020-01-27 10:40:00,95.56,95.56,95.42,95.43,59546.0,91.0259,91.0259,90.8925,90.9021,59546.0
2020-01-27 10:45:00,95.42,95.46,95.36,95.37,62875.0,90.8925,90.9306,90.8354,90.8449,62875.0
2020-01-27 10:50:00,95.38,95.41,95.19,95.19,108556.0,90.8544,90.883,90.6735,90.6735,108556.0
2020-01-27 10:55:00,95.18,95.37,95.17,95.37,63532.0,90.6639,90.8449,90.6544,90.8449,63532.0
2020-01-27 11:00:00,95.36,95.46,95.32,95.44,45499.0,90.8354,90.9306,90.7973,90.9116,45499.0
2020-01-27 11:05:00,95.45,95.46,95.32,95.34,77015.0,90.9211,90.9306,90.7973,90.8163,77015.0
2020-01-27 11:10:00,95.33,95.36,95.23,95.25,49882.0,90.8068,90.8354,90.7116,90.7306,49882.0
2020-01-27 11:15:00,95.24,95.25,95.1,95.1,85304.0,90.7211,90.7306,90.5877,90.5877,85304.0
2020-01-27 11:20:00,95.11,95.27,95.04,95.19,125138.0,90.5973,90.7497,90.5306,90.6735,125138.0
2020-01-27 11:25:00,95.19,95.3,95.13,95.26,104807.0,90.6735,90.7782,90.6163,90.7401,104807.0
2020-01-27 11:30:00,95.27,95.34,95.18,95.25,127857.0,90.7497,90.8163,90.6639,90.7306,127857.0
2020-01-27 11:35:00,95.25,95.49,95.24,95.44,187847.0,90.7306,90.9592,90.7211,90.9116,187847.0
2020-01-27 11:40:00,95.46,95.54,95.41,95.54,74647.0,90.9306,91.0069,90.883,91.0069,74647.0
2020-01-27 11:45:00,95.53,95.53,95.43,95.44,58233.0,90.9973,90.9973,90.9021,90.9116,58233.0
2020-01-27 11:50:00,95.43,95.5,95.4,95.46,110895.0,90.9021,90.9688,90.8735,90.9306,110895.0
2020-01-27 11:55:00,95.45,95.56,95.42,95.47,81270.0,90.9211,91.0259,90.8925,90.9402,81270.0
2020-01-27 12:00:00,95.47,95.49,95.36,95.42,38374.0,90.9402,90.9592,90.8354,90.8925,38374.0
2020-01-27 12:05:00,95.42,95.57,95.41,95.57,47148.0,90.8925,91.0354,90.883,91.0354,47148.0
2020-01-27 12:10:00,95.58,95.67,95.58,95.63,50886.0,91.045,91.1307,91.045,91.0926,50886.0
2020-01-27 12:15:00,95.64,95.74,95.63,95.63,48216.0,91.1021,91.1974,91.0926,91.0926,48216.0
2020-01-27 12:20:00,95.63,95.79,95.63,95.72,110059.0,91.0926,91.245,91.0926,91.1783,110059.0
2020-01-27 12:25:00,95.71,95.78,95.67,95.72,50154.0,91.1688,91.2355,91.1307,91.1783,50154.0
2020-01-27 12:30:00,95.71,95.8,95.7,95.76,29546.0,91.1688,91.2545,91.1593,91.2164,29546.0
2020-01-27 12:35:00,95.76,95.78,95.69,95.72,176012.0,91.2164,91.2355,91.1497,91.1783,176012.0
2020-01-27 12:40:00,95.71,95.81,95.69,95.81,38310.0,91.1688,91.264,91.1497,91.264,38310.0
2020-01-27 12:45:00,95.81,95.86,95.74,95.82,40180.0,91.264,91.3117,91.1974,91.2736,40180.0
2020-01-27 12:50:00,95.83,95.85,95.72,95.73,75500.0,91.2831,91.3021,91.1783,91.1878,75500.0
2020-01-27 12:55:00,95.73,95.74,95.64,95.69,79813.0,91.1878,91.1974,91.1021,91.1497,79813.0
2020-01-27 13:00:00,95.68,95.76,95.67,95.72,34533.0,91.1402,91.2164,91.1307,91.1783,34533.0
2020-01-27 13:05:00,95.71,95.71,95.59,95.6,62581.0,91.1688,91.1688,91.0545,91.064,62581.0
2020-01-27 13:10:00,95.6,95.63,95.57,95.62,41713.0,91.064,91.0926,91.0354,91.0831,41713.0
2020-01-27 13:15:00,95.62,95.74,95.61,95.73,47845.0,91.0831,91.1974,91.0735,91.1878,47845.0
2020-01-27 13:20:00,95.73,95.8,95.7,95.71,48833.0,91.1878,91.2545,91.1593,91.1688,48833.0
2020-01-27 13:25:00,95.71,95.73,95.68,95.71,42499.0,91.1688,91.1878,91.1402,91.1688,42499.0
2020-01-27 13:30:00,95.71,95.78,95.69,95.72,36242.0,91.1688,91.2355,91.1497,91.1783,36242.0
2020-01-27 13:35:00,95.73,95.77,95.71,95.75,44826.0,91.1878,91.2259,91.1688,91.2069,44826.0
2020-01-27 13:40:00,95.75,95.76,95.68,95.68,45844.0,91.2069,91.2164,91.1402,91.1402,45844.0
2020-01-27 13:45:00,95.68,95.71,95.66,95.7,33796.0,91.1402,91.1688,91.1212,91.1593,33796.0
2020-01-27 13:50:00,95.71,95.71,95.61,95.61,64603.0,91.1688,91.1688,91.0735,91.0735,64603.0
2020-01-27 13:55:00,95.62,95.67,95.61,95.65,79712.0,91.0831,91.1307,91.0735,91.1116,79712.0
2020-01-27 14:00:00,95.65,95.66,95.49,95.55,228179.0,91.1116,91.1212,90.9592,91.0164,228179.0
2020-01-27 14:05:00,95.54,95.6,95.52,95.59,54876.0,91.0069,91.064,90.9878,91.0545,54876.0
2020-01-27 14:10:00,95.58,95.66,95.58,95.62,60366.0,91.045,91.1212,91.045,91.0831,60366.0
2020-01-27 14:15:00,95.62,95.71,95.61,95.69,63960.0,91.0831,91.1688,91.0735,91.1497,63960.0
2020-01-27 14:20:00,95.68,95.69,95.55,95.62,556489.0,91.1402,91.1497,91.0164,91.0831,556489.0
2020-01-27 14:25:00,95.62,95.72,95.61,95.72,56506.0,91.0831,91.1783,91.0735,91.1783,56506.0
2020-01-27 14:30:00,95.72,95.75,95.65,95.69,53630.0,91.1783,91.2069,91.1116,91.1497,53630.0
2020-01-27 14:35:00,95.7,95.75,95.59,95.66,108065.0,91.1593,91.2069,91.0545,91.1212,108065.0
2020-01-27 14:40:00,95.66,95.69,95.55,95.58,63255.0,91.1212,91.1497,91.0164,91.045,63255.0
2020-01-27 14:45:00,95.57,95.57,95.39,95.39,108162.0,91.0354,91.0354,90.864,90.864,108162.0
2020-01-27 14:50:00,95.38,95.45,95.24,95.29,119821.0,90.8544,90.9211,90.7211,90.7687,119821.0
2020-01-27 14:55:00,95.29,95.39,95.27,95.37,117208.0,90.7687,90.864,90.7497,90.8449,117208.0
2020-01-27 15:00:00,95.37,95.39,95.28,95.32,116282.0,90.8449,90.864,90.7592,90.7973,116282.0
2020-01-27 15:05:00,95.32,95.4,95.29,95.31,206831.0,90.7973,90.8735,90.7687,90.7878,206831.0
2020-01-27 15:10:00,95.31,95.32,95.18,95.25,219174.0,90.7878,90.7973,90.6639,90.7306,219174.0
2020-01-27 15:15:00,95.25,95.42,95.24,95.4,159260.0,90.7306,90.8925,90.7211,90.8735,159260.0
2020-01-27 15:20:00,95.4,95.44,95.33,95.37,560373.0,90.8735,90.9116,90.8068,90.8449,560373.0
2020-01-27 15:25:00,95.36,95.39,95.31,95.33,154182.0,90.8354,90.864,90.7878,90.8068,154182.0
2020-01-27 15:30:00,95.32,95.33,95.2,95.22,291342.0,90.7973,90.8068,90.683,90.702,291342.0
2020-01-27 15:35:00,95.21,95.26,95.17,95.24,341617.0,90.6925,90.7401,90.6544,90.7211,341617.0
2020-01-27 15:40:00,95.24,95.3,95.21,95.27,298959.0,90.7211,90.7782,90.6925,90.7497,298959.0
2020-01-27 15:45:00,95.27,95.35,95.13,95.13,402466.0,90.7497,90.8259,90.6163,90.6163,402466.0
2020-01-27 15:50:00,95.13,95.2,95.08,95.16,584848.0,90.6163,90.683,90.5687,90.6449,584848.0
2020-01-27 15:55:00,95.16,95.24,95.12,95.14,2032667.0,90.6449,90.7211,90.6068,90.6258,2032667.0
2020-01-28 09:30:00,95.94,96.12,95.86,95.87,507751.0,91.3879,91.5593,91.3117,91.3212,507751.0
2020-01-28 09:35:00,95.87,95.94,95.75,95.78,334075.0,91.3212,91.3879,91.2069,91.2355,334075.0
2020-01-28 09:40:00,95.8,95.89,95.74,95.89,195521.0,91.2545,91.3402,91.1974,91.3402,195521.0
2020-01-28 09:45:00,95.89,95.98,95.78,95.97,190528.0,91.3402,91.426,91.2355,91.4165,190528.0
2020-01-28 09:50:00,95.97,95.98,95.87,95.94,110039.0,91.4165,91.426,91.3212,91.3879,110039.0
2020-01-28 09:55:00,95.93,95.99,95.87,95.96,116544.0,91.3783,91.4355,91.3212,91.4069,116544.0
2020-01-28 10:00:00,95.99,96.12,95.96,96.02,109471.0,91.4355,91.5593,91.4069,91.4641,109471.0
2020-01-28 10:05:00,96.02,96.2,96.02,96.2,103185.0,91.4641,91.6355,91.4641,91.6355,103185.0
2020-01-28 10:10:00,96.19,96.29,96.15,96.28,71282.0,91.626,91.7213,91.5879,91.7117,71282.0
2020-01-28 10:15:00,96.29,96.3,96.2,96.21,51069.0,91.7213,91.7308,91.6355,91.6451,51069.0
2020-01-28 10:20:00,96.22,96.39,96.19,96.39,92864.0,91.6546,91.8165,91.626,91.8165,92864.0
2020-01-28 10:25:00,96.4,96.46,96.36,96.4,160200.0,91.826,91.8832,91.7879,91.826,160200.0
2020-01-28 10:30:00,96.4,96.53,96.38,96.53,78299.0,91.826,91.9499,91.807,91.9499,78299.0
2020-01-28 10:35:00,96.52,96.55,96.49,96.54,141218.0,91.9404,91.9689,91.9118,91.9594,141218.0
2020-01-28 10:40:00,96.55,96.66,96.55,96.64,97230.0,91.9689,92.0737,91.9689,92.0547,97230.0
2020-01-28 10:45:00,96.64,96.67,96.61,96.61,61149.0,92.0547,92.0832,92.0261,92.0261,61149.0
2020-01-28 10:50:00,96.62,96.76,96.62,96.71,74483.0,92.0356,92.169,92.0356,92.1213,74483.0
2020-01-28 10:55:00,96.71,96.73,96.65,96.73,91869.0,92.1213,92.1404,92.0642,92.1404,91869.0
2020-01-28 11:00:00,96.73,96.74,96.6,96.61,140699.0,92.1404,92.1499,92.0166,92.0261,140699.0
2020-01-28 11:05:00,96.62,96.69,96.56,96.58,86939.0,92.0356,92.1023,91.9785,91.9975,86939.0
2020-01-28 11:10:00,96.58,96.7,96.57,96.68,70716.0,91.9975,92.1118,91.988,92.0928,70716.0
2020-01-28 11:15:00,96.68,96.8,96.64,96.78,68298.0,92.0928,92.2071,92.0547,92.188,68298.0
2020-01-28 11:20:00,96.77,96.81,96.7,96.77,313013.0,92.1785,92.2166,92.1118,92.1785,313013.0
2020-01-28 11:25:00,96.77,96.83,96.73,96.81,122232.0,92.1785,92.2356,92.1404,92.2166,122232.0
2020-01-28 11:30:00,96.82,96.87,96.8,96.86,61020.0,92.2261,92.2737,92.2071,92.2642,61020.0
2020-01-28 11:35:00,96.86,96.87,96.78,96.8,43934.0,92.2642,92.2737,92.188,92.2071,43934.0
2020-01-28 11:40:00,96.8,96.85,96.78,96.79,34741.0,92.2071,92.2547,92.188,92.1975,34741.0
2020-01-28 11:45:00,96.78,96.81,96.72,96.8,155217.0,92.188,92.2166,92.1309,92.2071,155217.0
2020-01-28 11:50:00,96.81,96.88,96.81,96.87,51167.0,92.2166,92.2833,92.2166,92.2737,51167.0
2020-01-28 11:55:00,96.86,96.92,96.84,96.9,68555.0,92.2642,92.3214,92.2452,92.3023,68555.0
2020-01-28 12:00:00,96.9,96.91,96.84,96.86,52256.0,92.3023,92.3118,92.2452,92.2642,52256.0
2020-01-28 12:05:00,96.87,96.89,96.86,96.88,36377.0,92.2737,92.2928,92.2642,92.2833,36377.0
2020-01-28 12:10:00,96.89,96.95,96.89,96.95,44166.0,92.2928,92.35,92.2928,92.35,44166.0
2020-01-28 12:15:00,96.94,96.99,96.89,96.97,39614.0,92.3404,92.3881,92.2928,92.369,39614.0
2020-01-28 12:20:00,96.98,97.03,96.97,97.01,81023.0,92.3785,92.4262,92.369,92.4071,81023.0
2020-01-28 12:25:00,97.01,97.02,96.96,96.98,107184.0,92.4071,92.4166,92.3595,92.3785,107184.0
2020-01-28 12:30:00,96.98,97.03,96.96,97.01,88222.0,92.3785,92.4262,92.3595,92.4071,88222.0
2020-01-28 12:35:00,97.01,97.01,96.92,96.93,31575.0,92.4071,92.4071,92.3214,92.3309,31575.0
2020-01-28 12:40:00,96.93,96.94,96.89,96.9,52474.0,92.3309,92.3404,92.2928,92.3023,52474.0
2020-01-28 12:45:00,96.9,96.92,96.86,96.86,71634.0,92.3023,92.3214,92.2642,92.2642,71634.0
2020-01-28 12:50:00,96.88,96.89,96.8,96.86,43854.0,92.2833,92.2928,92.2071,92.2642,43854.0
2020-01-28 12:55:00,96.86,96.88,96.83,96.87,42088.0,92.2642,92.2833,92.2356,92.2737,42088.0
2020-01-28 13:00:00,96.88,96.88,96.77,96.78,41012.0,92.2833,92.2833,92.1785,92.188,41012.0
2020-01-28 13:05:00,96.78,96.79,96.74,96.76,52855.0,92.188,92.1975,92.1499,92.169,52855.0
2020-01-28 13:10:00,96.75,96.84,96.75,96.82,34326.0,92.1594,92.2452,92.1594,92.2261,34326.0
2020-01-28 13:15:00,96.83,96.83,96.78,96.81,37238.0,92.2356,92.2356,92.188,92.2166,37238.0
2020-01-28 13:20:00,96.81,96.84,96.78,96.83,42099.0,92.2166,92.2452,92.188,92.2356,42099.0
2020-01-28 13:25:00,96.83,96.84,96.77,96.78,61524.0,92.2356,92.2452,92.1785,92.188,61524.0
2020-01-28 13:30:00,96.78,96.83,96.75,96.76,65607.0,92.188,92.2356,92.1594,92.169,65607.0
2020-01-28 13:35:00,96.77,96.77,96.67,96.7,91931.0,92.1785,92.1785,92.0832,92.1118,91931.0
2020-01-28 13:40:00,96.7,96.8,96.7,96.8,40381.0,92.1118,92.2071,92.1118,92.2071,40381.0
2020-01-28 13:45:00,96.8,96.87,96.8,96.86,41176.0,92.2071,92.2737,92.2071,92.2642,41176.0
2020-01-28 13:50:00,96.86,96.91,96.85,96.91,29392.0,92.2642,92.3118,92.2547,92.3118,29392.0
2020-01-28 13:55:00,96.91,96.92,96.87,96.9,97128.0,92.3118,92.3214,92.2737,92.3023,97128.0
2020-01-28 14:00:00,96.89,96.97,96.89,96.95,70388.0,92.2928,92.369,92.2928,92.35,70388.0
2020-01-28 14:05:00,96.95,96.98,96.94,96.95,54574.0,92.35,92.3785,92.3404,92.35,54574.0
2020-01-28 14:10:00,96.95,97.03,96.94,97.02,53965.0,92.35,92.4262,92.3404,92.4166,53965.0
2020-01-28 14:15:00,97.02,97.04,96.96,97.02,82507.0,92.4166,92.4357,92.3595,92.4166,82507.0
2020-01-28 14:20:00,97.02,97.06,97.0,97.01,67809.0,92.4166,92.4547,92.3976,92.4071,67809.0
2020-01-28 14:25:00,97.01,97.03,96.96,96.97,90171.0,92.4071,92.4262,92.3595,92.369,90171.0
2020-01-28 14:30:00,96.96,97.01,96.95,97.01,42290.0,92.3595,92.4071,92.35,92.4071,42290.0
2020-01-28 14:35:00,97.01,97.11,97.01,97.07,139085.0,92.4071,92.5024,92.4071,92.4643,139085.0
2020-01-28 14:40:00,97.08,97.13,97.07,97.12,53571.0,92.4738,92.5214,92.4643,92.5119,53571.0
2020-01-28 14:45:00,97.12,97.15,97.09,97.09,63655.0,92.5119,92.5405,92.4833,92.4833,63655.0
2020-01-28 14:50:00,97.09,97.11,97.01,97.06,346154.0,92.4833,92.5024,92.4071,92.4547,346154.0
2020-01-28 14:55:00,97.06,97.13,97.05,97.11,93786.0,92.4547,92.5214,92.4452,92.5024,93786.0
2020-01-28 15:00:00,97.11,97.14,97.06,97.07,209285.0,92.5024,92.5309,92.4547,92.4643,209285.0
2020-01-28 15:05:00,97.07,97.12,97.04,97.06,137328.0,92.4643,92.5119,92.4357,92.4547,137328.0
2020-01-28 15:10:00,97.06,97.12,97.06,97.09,158382.0,92.4547,92.5119,92.4547,92.4833,158382.0
2020-01-28 15:15:00,97.1,97.11,97.04,97.11,173061.0,92.4928,92.5024,92.4357,92.5024,173061.0
2020-01-28 15:20:00,97.1,97.18,97.07,97.17,976628.0,92.4928,92.569,92.4643,92.5595,976628.0
2020-01-28 15:25:00,97.17,97.19,97.13,97.17,195812.0,92.5595,92.5786,92.5214,92.5595,195812.0
2020-01-28 15:30:00,97.18,97.19,97.12,97.14,218264.0,92.569,92.5786,92.5119,92.5309,218264.0
2020-01-28 15:35:00,97.14,97.15,97.0,97.01,191120.0,92.5309,92.5405,92.3976,92.4071,191120.0
2020-01-28 15:40:00,97.01,97.07,96.99,97.06,278443.0,92.4071,92.4643,92.3881,92.4547,278443.0
2020-01-28 15:45:00,97.07,97.1,97.01,97.07,272863.0,92.4643,92.4928,92.4071,92.4643,272863.0
2020-01-28 15:50:00,97.07,97.08,96.95,96.97,467766.0,92.4643,92.4738,92.35,92.369,467766.0
2020-01-28 15:55:00,96.98,97.05,96.92,96.94,1599842.0,92.3785,92.4452,92.3214,92.3404,1599842.0
2020-01-29 09:30:00,97.74,97.76,97.55,97.61,414463.0,93.1025,93.1215,92.9215,92.9786,414463.0
2020-01-29 09:35:00,97.61,97.71,97.42,97.44,277214.0,92.9786,93.0739,92.7977,92.8167,277214.0
2020-01-29 09:40:00,97.44,97.58,97.42,97.52,124944.0,92.8167,92.9501,92.7977,92.8929,124944.0
2020-01-29 09:45:00,97.53,97.55,97.27,97.27,119213.0,92.9024,92.9215,92.6548,92.6548,119213.0
2020-01-29 09:50:00,97.27,97.42,97.24,97.33,68649.0,92.6548,92.7977,92.6262,92.7119,68649.0
2020-01-29 09:55:00,97.33,97.33,97.1,97.16,90692.0,92.7119,92.7119,92.4928,92.55,90692.0
2020-01-29 10:00:00,97.14,97.14,96.79,96.81,140577.0,92.5309,92.5309,92.1975,92.2166,140577.0
2020-01-29 10:05:00,96.82,96.96,96.79,96.88,162035.0,92.2261,92.3595,92.1975,92.2833,162035.0
2020-01-29 10:10:00,96.88,96.98,96.78,96.94,95848.0,92.2833,92.3785,92.188,92.3404,95848.0
2020-01-29 10:15:00,96.93,97.01,96.91,96.95,337590.0,92.3309,92.4071,92.3118,92.35,337590.0
2020-01-29 10:20:00,96.96,97.19,96.96,97.19,49108.0,92.3595,92.5786,92.3595,92.5786,49108.0
2020-01-29 10:25:00,97.19,97.22,97.14,97.17,56360.0,92.5786,92.6071,92.5309,92.5595,56360.0
2020-01-29 10:30:00,97.18,97.29,97.16,97.21,74356.0,92.569,92.6738,92.55,92.5976,74356.0
2020-01-29 10:35:00,97.22,97.26,97.14,97.25,61810.0,92.6071,92.6452,92.5309,92.6357,61810.0
2020-01-29 10:40:00,97.26,97.34,97.24,97.32,105145.0,92.6452,92.7214,92.6262,92.7024,105145.0
2020-01-29 10:45:00,97.34,97.39,97.3,97.32,179720.0,92.7214,92.7691,92.6833,92.7024,179720.0
2020-01-29 10:50:00,97.33,97.36,97.29,97.32,52864.0,92.7119,92.7405,92.6738,92.7024,52864.0
2020-01-29 10:55:00,97.32,97.33,97.27,97.32,38102.0,92.7024,92.7119,92.6548,92.7024,38102.0
2020-01-29 11:00:00,97.32,97.38,97.32,97.34,61342.0,92.7024,92.7595,92.7024,92.7214,61342.0
2020-01-29 11:05:00,97.34,97.36,97.28,97.33,33614.0,92.7214,92.7405,92.6643,92.7119,33614.0
2020-01-29 11:10:00,97.33,97.38,97.26,97.33,41527.0,92.7119,92.7595,92.6452,92.7119,41527.0
2020-01-29 11:15:00,97.33,97.38,97.29,97.33,43968.0,92.7119,92.7595,92.6738,92.7119,43968.0
2020-01-29 11:20:00,97.31,97.42,97.27,97.42,37632.0,92.6929,92.7977,92.6548,92.7977,37632.0
2020-01-29 11:25:00,97.42,97.44,97.4,97.4,36271.0,92.7977,92.8167,92.7786,92.7786,36271.0
2020-01-29 11:30:00,97.4,97.42,97.29,97.29,38072.0,92.7786,92.7977,92.6738,92.6738,38072.0
2020-01-29 11:35:00,97.3,97.36,97.26,97.29,42567.0,92.6833,92.7405,92.6452,92.6738,42567.0
2020-01-29 11:40:00,97.29,97.34,97.28,97.33,61924.0,92.6738,92.7214,92.6643,92.7119,61924.0
2020-01-29 11:45:00,97.33,97.43,97.33,97.42,36343.0,92.7119,92.8072,92.7119,92.7977,36343.0
2020-01-29 11:50:00,97.42,97.48,97.39,97.46,19658.0,92.7977,92.8548,92.7691,92.8358,19658.0
2020-01-29 11:55:00,97.47,97.51,97.45,97.48,15537.0,92.8453,92.8834,92.8262,92.8548,15537.0
2020-01-29 12:00:00,97.45,97.53,97.44,97.52,27318.0,92.8262,92.9024,92.8167,92.8929,27318.0
2020-01-29 12:05:00,97.52,97.55,97.48,97.54,44593.0,92.8929,92.9215,92.8548,92.912,44593.0
2020-01-29 12:10:00,97.54,97.58,97.5,97.58,30391.0,92.912,92.9501,92.8739,92.9501,30391.0
2020-01-29 12:15:00,97.57,97.62,97.55,97.6,29261.0,92.9405,92.9882,92.9215,92.9691,29261.0
2020-01-29 12:20:00,97.6,97.6,97.53,97.55,114950.0,92.9691,92.9691,92.9024,92.9215,114950.0
2020-01-29 12:25:00,97.55,97.62,97.54,97.62,60520.0,92.9215,92.9882,92.912,92.9882,60520.0
2020-01-29 12:30:00,97.6,97.62,97.53,97.53,22987.0,92.9691,92.9882,92.9024,92.9024,22987.0
2020-01-29 12:35:00,97.54,97.57,97.5,97.56,34712.0,92.912,92.9405,92.8739,92.931,34712.0
2020-01-29 12:40:00,97.56,97.58,97.52,97.58,29630.0,92.931,92.9501,92.8929,92.9501,29630.0
2020-01-29 12:45:00,97.58,97.61,97.55,97.59,31979.0,92.9501,92.9786,92.9215,92.9596,31979.0
2020-01-29 12:50:00,97.59,97.65,97.59,97.61,22699.0,92.9596,93.0167,92.9596,92.9786,22699.0
2020-01-29 12:55:00,97.6,97.63,97.54,97.55,41086.0,92.9691,92.9977,92.912,92.9215,41086.0
2020-01-29 13:00:00,97.55,97.57,97.51,97.55,21375.0,92.9215,92.9405,92.8834,92.9215,21375.0
2020-01-29 13:05:00,97.55,97.55,97.42,97.44,46250.0,92.9215,92.9215,92.7977,92.8167,46250.0
2020-01-29 13:10:00,97.45,97.53,97.43,97.53,56759.0,92.8262,92.9024,92.8072,92.9024,56759.0
2020-01-29 13:15:00,97.53,97.58,97.5,97.57,37479.0,92.9024,92.9501,92.8739,92.9405,37479.0
2020-01-29 13:20:00,97.58,97.64,97.57,97.63,18762.0,92.9501,93.0072,92.9405,92.9977,18762.0
2020-01-29 13:25:00,97.63,97.71,97.63,97.71,23155.0,92.9977,93.0739,92.9977,93.0739,23155.0
2020-01-29 13:30:00,97.71,97.72,97.67,97.72,80850.0,93.0739,93.0834,93.0358,93.0834,80850.0
2020-01-29 13:35:00,97.71,97.73,97.68,97.72,109346.0,93.0739,93.0929,93.0453,93.0834,109346.0
2020-01-29 13:40:00,97.72,97.73,97.69,97.72,80000.0,93.0834,93.0929,93.0548,93.0834,80000.0
2020-01-29 13:45:00,97.72,97.73,97.63,97.69,142289.0,93.0834,93.0929,92.9977,93.0548,142289.0
2020-01-29 13:50:00,97.69,97.69,97.6,97.6,39262.0,93.0548,93.0548,92.9691,92.9691,39262.0
2020-01-29 13:55:00,97.61,97.67,97.57,97.57,37487.0,92.9786,93.0358,92.9405,92.9405,37487.0
2020-01-29 14:00:00,97.58,97.86,97.5,97.84,156810.0,92.9501,93.2168,92.8739,93.1977,156810.0
2020-01-29 14:05:00,97.83,97.87,97.77,97.79,97701.0,93.1882,93.2263,93.131,93.1501,97701.0
2020-01-29 14:10:00,97.79,97.8,97.73,97.73,65745.0,93.1501,93.1596,93.0929,93.0929,65745.0
2020-01-29 14:15:00,97.73,97.76,97.69,97.74,53699.0,93.0929,93.1215,93.0548,93.1025,53699.0
2020-01-29 14:20:00,97.75,97.79,97.69,97.7,58457.0,93.112,93.1501,93.0548,93.0644,58457.0
2020-01-29 14:25:00,97.68,97.73,97.65,97.71,38490.0,93.0453,93.0929,93.0167,93.0739,38490.0
2020-01-29 14:30:00,97.72,97.76,97.68,97.75,41342.0,93.0834,93.1215,93.0453,93.112,41342.0
2020-01-29 14:35:00,97.73,97.75,97.63,97.73,58503.0,93.0929,93.112,92.9977,93.0929,58503.0
2020-01-29 14:40:00,97.73,97.78,97.68,97.75,91066.0,93.0929,93.1406,93.0453,93.112,91066.0
2020-01-29 14:45:00,97.76,97.77,97.67,97.73,87289.0,93.1215,93.131,93.0358,93.0929,87289.0
2020-01-29 14:50:00,97.72,97.76,97.67,97.72,39371.0,93.0834,93.1215,93.0358,93.0834,39371.0
2020-01-29 14:55:00,97.71,97.72,97.63,97.63,39047.0,93.0739,93.0834,92.9977,92.9977,39047.0
2020-01-29 15:00:00,97.64,97.68,97.49,97.53,77212.0,93.0072,93.0453,92.8643,92.9024,77212.0
2020-01-29 15:05:00,97.53,97.64,97.53,97.62,75344.0,92.9024,93.0072,92.9024,92.9882,75344.0
2020-01-29 15:10:00,97.62,97.63,97.39,97.4,121755.0,92.9882,92.9977,92.7691,92.7786,121755.0
2020-01-29 15:15:00,97.39,97.47,97.31,97.44,441976.0,92.7691,92.8453,92.6929,92.8167,441976.0
2020-01-29 15:20:00,97.44,97.44,97.27,97.4,213234.0,92.8167,92.8167,92.6548,92.7786,213234.0
2020-01-29 15:25:00,97.4,97.53,97.38,97.52,241346.0,92.7786,92.9024,92.7595,92.8929,241346.0
2020-01-29 15:30:00,97.52,97.56,97.45,97.54,116245.0,92.8929,92.931,92.8262,92.912,116245.0
2020-01-29 15:35:00,97.54,97.55,97.45,97.46,89542.0,92.912,92.9215,92.8262,92.8358,89542.0
2020-01-29 15:40:00,97.46,97.46,97.32,97.41,154087.0,92.8358,92.8358,92.7024,92.7881,154087.0
2020-01-29 15:45:00,97.41,97.41,97.25,97.29,242087.0,92.7881,92.7881,92.6357,92.6738,242087.0
2020-01-29 15:50:00,97.29,97.34,97.22,97.25,162408.0,92.6738,92.7214,92.6071,92.6357,162408.0
2020-01-29 15:55:00,97.24,97.3,97.14,97.17,460246.0,92.6262,92.6833,92.5309,92.5595,460246.0
2020-01-30 09:30:00,97.14,97.55,96.99,97.5,670856.0,92.5309,92.9215,92.3881,92.8739,670856.0
2020-01-30 09:35:00,97.5,97.77,97.45,97.76,208584.0,92.8739,93.131,92.8262,93.1215,208584.0
2020-01-30 09:40:00,97.76,97.8,97.55,97.63,149133.0,93.1215,93.1596,92.9215,92.9977,149133.0
2020-01-30 09:45:00,97.64,97.73,97.57,97.59,203961.0,93.0072,93.0929,92.9405,92.9596,203961.0
2020-01-30 09:50:00,97.59,97.6,97.45,97.48,111768.0,92.9596,92.9691,92.8262,92.8548,111768.0
2020-01-30 09:55:00,97.49,97.56,97.28,97.28,81701.0,92.8643,92.931,92.6643,92.6643,81701.0
2020-01-30 10:00:00,97.29,97.36,97.22,97.26,75708.0,92.6738,92.7405,92.6071,92.6452,75708.0
2020-01-30 10:05:00,97.26,97.52,97.25,97.49,96585.0,92.6452,92.8929,92.6357,92.8643,96585.0
2020-01-30 10:10:00,97.49,97.54,97.33,97.41,71949.0,92.8643,92.912,92.7119,92.7881,71949.0
2020-01-30 10:15:00,97.4,97.42,97.14,97.21,92009.0,92.7786,92.7977,92.5309,92.5976,92009.0
2020-01-30 10:20:00,97.2,97.23,97.1,97.12,73116.0,92.5881,92.6167,92.4928,92.5119,73116.0
2020-01-30 10:25:00,97.12,97.26,97.11,97.22,34056.0,92.5119,92.6452,92.5024,92.6071,34056.0
2020-01-30 10:30:00,97.22,97.22,97.03,97.08,55480.0,92.6071,92.6071,92.4262,92.4738,55480.0
2020-01-30 10:35:00,97.08,97.09,96.93,96.93,106650.0,92.4738,92.4833,92.3309,92.3309,106650.0
2020-01-30 10:40:00,96.93,96.97,96.83,96.87,111756.0,92.3309,92.369,92.2356,92.2737,111756.0
2020-01-30 10:45:00,96.88,96.93,96.75,96.93,132545.0,92.2833,92.3309,92.1594,92.3309,132545.0
2020-01-30 10:50:00,96.92,96.95,96.69,96.7,316214.0,92.3214,92.35,92.1023,92.1118,316214.0
2020-01-30 10:55:00,96.71,96.77,96.57,96.59,72766.0,92.1213,92.1785,91.988,92.007,72766.0
2020-01-30 11:00:00,96.57,96.78,96.55,96.77,86009.0,91.988,92.188,91.9689,92.1785,86009.0
2020-01-30 11:05:00,96.77,96.84,96.74,96.76,110997.0,92.1785,92.2452,92.1499,92.169,110997.0
2020-01-30 11:10:00,96.76,97.0,96.76,97.0,89392.0,92.169,92.3976,92.169,92.3976,89392.0
2020-01-30 11:15:00,97.0,97.03,96.95,97.02,65435.0,92.3976,92.4262,92.35,92.4166,65435.0
2020-01-30 11:20:00,97.02,97.1,96.93,97.1,59647.0,92.4166,92.4928,92.3309,92.4928,59647.0
2020-01-30 11:25:00,97.1,97.15,97.05,97.13,37415.0,92.4928,92.5405,92.4452,92.5214,37415.0
2020-01-30 11:30:00,97.14,97.15,97.06,97.12,43345.0,92.5309,92.5405,92.4547,92.5119,43345.0
2020-01-30 11:35:00,97.11,97.26,97.08,97.2,52769.0,92.5024,92.6452,92.4738,92.5881,52769.0
2020-01-30 11:40:00,97.2,97.31,97.19,97.19,43703.0,92.5881,92.6929,92.5786,92.5786,43703.0
2020-01-30 11:45:00,97.21,97.35,97.19,97.3,67497.0,92.5976,92.731,92.5786,92.6833,67497.0
2020-01-30 11:50:00,97.3,97.41,97.3,97.39,112006.0,92.6833,92.7881,92.6833,92.7691,112006.0
2020-01-30 11:55:00,97.4,97.4,97.19,97.19,128138.0,92.7786,92.7786,92.5786,92.5786,128138.0
2020-01-30 12:00:00,97.2,97.28,97.19,97.26,89872.0,92.5881,92.6643,92.5786,92.6452,89872.0
2020-01-30 12:05:00,97.25,97.27,97.16,97.16,27101.0,92.6357,92.6548,92.55,92.55,27101.0
2020-01-30 12:10:00,97.16,97.19,97.12,97.14,31413.0,92.55,92.5786,92.5119,92.5309,31413.0
2020-01-30 12:15:00,97.14,97.23,97.1,97.19,33893.0,92.5309,92.6167,92.4928,92.5786,33893.0
2020-01-30 12:20:00,97.19,97.25,97.16,97.18,27176.0,92.5786,92.6357,92.55,92.569,27176.0
2020-01-30 12:25:00,97.17,97.18,96.96,96.96,34177.0,92.5595,92.569,92.3595,92.3595,34177.0
2020-01-30 12:30:00,96.97,97.02,96.92,96.96,46352.0,92.369,92.4166,92.3214,92.3595,46352.0
2020-01-30 12:35:00,96.95,96.98,96.74,96.77,149218.0,92.35,92.3785,92.1499,92.1785,149218.0
2020-01-30 12:40:00,96.76,96.86,96.72,96.83,106588.0,92.169,92.2642,92.1309,92.2356,106588.0
2020-01-30 12:45:00,96.83,96.83,96.68,96.71,62298.0,92.2356,92.2356,92.0928,92.1213,62298.0
2020-01-30 12:50:00,96.72,96.89,96.68,96.76,76514.0,92.1309,92.2928,92.0928,92.169,76514.0
2020-01-30 12:55:00,96.77,96.84,96.75,96.84,37355.0,92.1785,92.2452,92.1594,92.2452,37355.0
2020-01-30 13:00:00,96.85,96.95,96.81,96.92,36828.0,92.2547,92.35,92.2166,92.3214,36828.0
2020-01-30 13:05:00,96.88,96.9,96.78,96.8,34196.0,92.2833,92.3023,92.188,92.2071,34196.0
2020-01-30 13:10:00,96.8,96.89,96.78,96.82,34332.0,92.2071,92.2928,92.188,92.2261,34332.0
2020-01-30 13:15:00,96.83,96.89,96.72,96.72,24069.0,92.2356,92.2928,92.1309,92.1309,24069.0
2020-01-30 13:20:00,96.72,96.81,96.69,96.77,32596.0,92.1309,92.2166,92.1023,92.1785,32596.0
2020-01-30 13:25:00,96.78,96.87,96.77,96.84,38233.0,92.188,92.2737,92.1785,92.2452,38233.0
2020-01-30 13:30:00,96.83,96.94,96.78,96.92,31536.0,92.2356,92.3404,92.188,92.3214,31536.0
2020-01-30 13:35:00,96.88,96.89,96.79,96.81,52281.0,92.2833,92.2928,92.1975,92.2166,52281.0
2020-01-30 13:40:00,96.8,96.87,96.8,96.84,37522.0,92.2071,92.2737,92.2071,92.2452,37522.0
2020-01-30 13:45:00,96.85,96.9,96.81,96.81,55309.0,92.2547,92.3023,92.2166,92.2166,55309.0
2020-01-30 13:50:00,96.81,96.88,96.77,96.87,25716.0,92.2166,92.2833,92.1785,92.2737,25716.0
2020-01-30 13:55:00,96.87,96.89,96.8,96.85,50154.0,92.2737,92.2928,92.2071,92.2547,50154.0
2020-01-30 14:00:00,96.86,96.91,96.83,96.9,37708.0,92.2642,92.3118,92.2356,92.3023,37708.0
2020-01-30 14:05:00,96.89,97.02,96.87,97.02,50230.0,92.2928,92.4166,92.2737,92.4166,50230.0
2020-01-30 14:10:00,97.02,97.13,97.01,97.13,55245.0,92.4166,92.5214,92.4071,92.5214,55245.0
2020-01-30 14:15:00,97.13,97.2,97.1,97.2,37955.0,92.5214,92.5881,92.4928,92.5881,37955.0
2020-01-30 14:20:00,97.2,97.23,97.15,97.16,27992.0,92.5881,92.6167,92.5405,92.55,27992.0
2020-01-30 14:25:00,97.17,97.22,97.15,97.16,112194.0,92.5595,92.6071,92.5405,92.55,112194.0
2020-01-30 14:30:00,97.15,97.15,97.07,97.1,65388.0,92.5405,92.5405,92.4643,92.4928,65388.0
2020-01-30 14:35:00,97.1,97.12,97.03,97.11,19261.0,92.4928,92.5119,92.4262,92.5024,19261.0
2020-01-30 14:40:00,97.11,97.55,97.0,97.13,454649.0,92.5024,92.9215,92.3976,92.5214,454649.0
2020-01-30 14:45:00,97.13,97.38,96.99,97.28,324560.0,92.5214,92.7595,92.3881,92.6643,324560.0
2020-01-30 14:50:00,97.3,97.37,97.11,97.21,79108.0,92.6833,92.75,92.5024,92.5976,79108.0
2020-01-30 14:55:00,97.21,97.47,97.21,97.41,114505.0,92.5976,92.8453,92.5976,92.7881,114505.0
2020-01-30 15:00:00,97.4,97.6,97.36,97.6,193686.0,92.7786,92.9691,92.7405,92.9691,193686.0
2020-01-30 15:05:00,97.6,97.6,97.35,97.37,164040.0,92.9691,92.9691,92.731,92.75,164040.0
2020-01-30 15:10:00,97.37,97.47,97.36,97.43,81547.0,92.75,92.8453,92.7405,92.8072,81547.0
2020-01-30 15:15:00,97.44,97.63,97.39,97.59,219341.0,92.8167,92.9977,92.7691,92.9596,219341.0
2020-01-30 15:20:00,97.6,97.73,97.6,97.72,140854.0,92.9691,93.0929,92.9691,93.0834,140854.0
2020-01-30 15:25:00,97.73,97.75,97.57,97.6,136808.0,93.0929,93.112,92.9405,92.9691,136808.0
2020-01-30 15:30:00,97.6,97.68,97.57,97.67,129814.0,92.9691,93.0453,92.9405,93.0358,129814.0
2020-01-30 15:35:00,97.68,97.71,97.6,97.7,92132.0,93.0453,93.0739,92.9691,93.0644,92132.0
2020-01-30 15:40:00,97.7,97.91,97.67,97.84,244666.0,93.0644,93.2644,93.0358,93.1977,244666.0
2020-01-30 15:45:00,97.84,97.95,97.8,97.92,265077.0,93.1977,93.3025,93.1596,93.2739,265077.0
2020-01-30 15:50:00,97.93,98.0,97.87,97.95,215989.0,93.2835,93.3501,93.2263,93.3025,215989.0
2020-01-30 15:55:00,97.94,98.11,97.9,98.02,622884.0,93.293,93.4549,93.2549,93.3692,622884.0
2020-01-31 09:30:00,97.41,97.5,97.1,97.24,240666.0,92.7881,92.8739,92.4928,92.6262,240666.0
2020-01-31 09:35:00,97.23,97.36,97.1,97.31,261447.0,92.6167,92.7405,92.4928,92.6929,261447.0
2020-01-31 09:40:00,97.31,97.32,96.91,96.92,257393.0,92.6929,92.7024,92.3118,92.3214,257393.0
2020-01-31 09:45:00,96.92,97.0,96.78,97.0,161726.0,92.3214,92.3976,92.188,92.3976,161726.0
2020-01-31 09:50:00,96.99,97.04,96.67,96.75,105043.0,92.3881,92.4357,92.0832,92.1594,105043.0
2020-01-31 09:55:00,96.74,97.01,96.73,97.0,166419.0,92.1499,92.4071,92.1404,92.3976,166419.0
2020-01-31 10:00:00,96.99,96.99,96.55,96.6,113499.0,92.3881,92.3881,91.9689,92.0166,113499.0
2020-01-31 10:05:00,96.62,96.72,96.52,96.58,143396.0,92.0356,92.1309,91.9404,91.9975,143396.0
2020-01-31 10:10:00,96.58,96.67,96.43,96.47,123365.0,91.9975,92.0832,91.8546,91.8927,123365.0
2020-01-31 10:15:00,96.46,96.48,96.34,96.46,334035.0,91.8832,91.9023,91.7689,91.8832,334035.0
2020-01-31 10:20:00,96.45,96.57,96.44,96.54,71516.0,91.8737,91.988,91.8642,91.9594,71516.0
2020-01-31 10:25:00,96.54,96.63,96.31,96.31,129621.0,91.9594,92.0451,91.7403,91.7403,129621.0
2020-01-31 10:30:00,96.29,96.49,96.28,96.43,122630.0,91.7213,91.9118,91.7117,91.8546,122630.0
2020-01-31 10:35:00,96.43,96.44,96.3,96.3,139255.0,91.8546,91.8642,91.7308,91.7308,139255.0
2020-01-31 10:40:00,96.3,96.43,96.19,96.19,155299.0,91.7308,91.8546,91.626,91.626,155299.0
2020-01-31 10:45:00,96.2,96.33,96.19,96.25,98116.0,91.6355,91.7594,91.626,91.6832,98116.0
2020-01-31 10:50:00,96.23,96.24,96.09,96.17,118781.0,91.6641,91.6736,91.5308,91.607,118781.0
2020-01-31 10:55:00,96.18,96.27,96.15,96.19,79010.0,91.6165,91.7022,91.5879,91.626,79010.0
2020-01-31 11:00:00,96.18,96.4,96.17,96.37,65296.0,91.6165,91.826,91.607,91.7975,65296.0
2020-01-31 11:05:00,96.36,96.36,96.12,96.13,98887.0,91.7879,91.7879,91.5593,91.5689,98887.0
2020-01-31 11:10:00,96.12,96.26,96.11,96.11,147893.0,91.5593,91.6927,91.5498,91.5498,147893.0
2020-01-31 11:15:00,96.11,96.16,95.82,96.11,532145.0,91.5498,91.5974,91.2736,91.5498,532145.0
2020-01-31 11:20:00,96.1,96.17,95.99,95.99,90182.0,91.5403,91.607,91.4355,91.4355,90182.0
2020-01-31 11:25:00,95.97,96.07,95.88,95.88,125089.0,91.4165,91.5117,91.3307,91.3307,125089.0
2020-01-31 11:30:00,95.87,96.01,95.86,95.97,118838.0,91.3212,91.4546,91.3117,91.4165,118838.0
2020-01-31 11:35:00,95.97,96.03,95.66,95.83,216337.0,91.4165,91.4736,91.1212,91.2831,216337.0
2020-01-31 11:40:00,95.82,96.07,95.81,96.07,110989.0,91.2736,91.5117,91.264,91.5117,110989.0
2020-01-31 11:45:00,96.06,96.25,96.05,96.19,127970.0,91.5022,91.6832,91.4927,91.626,127970.0
2020-01-31 11:50:00,96.18,96.19,96.08,96.18,233291.0,91.6165,91.626,91.5212,91.6165,233291.0
2020-01-31 11:55:00,96.18,96.33,96.17,96.33,72460.0,91.6165,91.7594,91.607,91.7594,72460.0
2020-01-31 12:00:00,96.33,96.33,96.22,96.26,51574.0,91.7594,91.7594,91.6546,91.6927,51574.0
2020-01-31 12:05:00,96.25,96.25,96.14,96.21,67989.0,91.6832,91.6832,91.5784,91.6451,67989.0
2020-01-31 12:10:00,96.21,96.25,96.07,96.09,92283.0,91.6451,91.6832,91.5117,91.5308,92283.0
2020-01-31 12:15:00,96.08,96.14,96.05,96.12,56760.0,91.5212,91.5784,91.4927,91.5593,56760.0
2020-01-31 12:20:00,96.12,96.15,96.05,96.08,98116.0,91.5593,91.5879,91.4927,91.5212,98116.0
2020-01-31 12:25:00,96.06,96.21,96.01,96.18,58021.0,91.5022,91.6451,91.4546,91.6165,58021.0
2020-01-31 12:30:00,96.17,96.17,95.94,95.94,278937.0,91.607,91.607,91.3879,91.3879,278937.0
2020-01-31 12:35:00,95.94,95.96,95.77,95.85,147315.0,91.3879,91.4069,91.2259,91.3021,147315.0
2020-01-31 12:40:00,95.84,96.11,95.79,96.1,198106.0,91.2926,91.5498,91.245,91.5403,198106.0
2020-01-31 12:45:00,96.1,96.1,95.89,95.9,150438.0,91.5403,91.5403,91.3402,91.3498,150438.0
2020-01-31 12:50:00,95.89,95.98,95.76,95.91,191464.0,91.3402,91.426,91.2164,91.3593,191464.0
2020-01-31 12:55:00,95.91,96.0,95.9,95.94,60202.0,91.3593,91.445,91.3498,91.3879,60202.0
2020-01-31 13:00:00,95.93,96.09,95.92,95.97,48681.0,91.3783,91.5308,91.3688,91.4165,48681.0
2020-01-31 13:05:00,95.96,95.99,95.84,95.85,74601.0,91.4069,91.4355,91.2926,91.3021,74601.0
2020-01-31 13:10:00,95.84,95.89,95.81,95.81,50565.0,91.2926,91.3402,91.264,91.264,50565.0
2020-01-31 13:15:00,95.81,95.88,95.73,95.81,134137.0,91.264,91.3307,91.1878,91.264,134137.0
2020-01-31 13:20:00,95.81,95.93,95.73,95.92,89188.0,91.264,91.3783,91.1878,91.3688,89188.0
2020-01-31 13:25:00,95.92,95.94,95.78,95.85,43699.0,91.3688,91.3879,91.2355,91.3021,43699.0
2020-01-31 13:30:00,95.85,95.85,95.62,95.76,100803.0,91.3021,91.3021,91.0831,91.2164,100803.0
2020-01-31 13:35:00,95.76,95.78,95.56,95.6,111218.0,91.2164,91.2355,91.0259,91.064,111218.0
2020-01-31 13:40:00,95.61,95.69,95.48,95.48,215954.0,91.0735,91.1497,90.9497,90.9497,215954.0
2020-01-31 13:45:00,95.48,95.66,95.47,95.65,72637.0,90.9497,91.1212,90.9402,91.1116,72637.0
2020-01-31 13:50:00,95.66,95.72,95.55,95.69,81425.0,91.1212,91.1783,91.0164,91.1497,81425.0
2020-01-31 13:55:00,95.69,95.82,95.69,95.81,85908.0,91.1497,91.2736,91.1497,91.264,85908.0
2020-01-31 14:00:00,95.82,95.98,95.82,95.97,97616.0,91.2736,91.426,91.2736,91.4165,97616.0
2020-01-31 14:05:00,95.98,95.98,95.88,95.9,78362.0,91.426,91.426,91.3307,91.3498,78362.0
2020-01-31 14:10:00,95.91,96.02,95.9,95.91,47116.0,91.3593,91.4641,91.3498,91.3593,47116.0
2020-01-31 14:15:00,95.92,95.97,95.84,95.91,57959.0,91.3688,91.4165,91.2926,91.3593,57959.0
2020-01-31 14:20:00,95.91,95.91,95.64,95.66,248052.0,91.3593,91.3593,91.1021,91.1212,248052.0
2020-01-31 14:25:00,95.66,95.77,95.65,95.71,50294.0,91.1212,91.2259,91.1116,91.1688,50294.0
2020-01-31 14:30:00,95.69,96.03,95.65,95.96,161289.0,91.1497,91.4736,91.1116,91.4069,161289.0
2020-01-31 14:35:00,95.96,96.02,95.89,95.93,77621.0,91.4069,91.4641,91.3402,91.3783,77621.0
2020-01-31 14:40:00,95.92,95.95,95.77,95.79,103105.0,91.3688,91.3974,91.2259,91.245,103105.0
2020-01-31 14:45:00,95.79,95.86,95.74,95.76,75066.0,91.245,91.3117,91.1974,91.2164,75066.0
2020-01-31 14:50:00,95.77,95.82,95.73,95.73,48961.0,91.2259,91.2736,91.1878,91.1878,48961.0
2020-01-31 14:55:00,95.73,95.86,95.72,95.73,118858.0,91.1878,91.3117,91.1783,91.1878,118858.0
2020-01-31 15:00:00,95.73,95.83,95.65,95.67,171860.0,91.1878,91.2831,91.1116,91.1307,171860.0
2020-01-31 15:05:00,95.66,95.67,95.49,95.53,124184.0,91.1212,91.1307,90.9592,90.9973,124184.0
2020-01-31 15:10:00,95.52,95.56,95.4,95.42,143576.0,90.9878,91.0259,90.8735,90.8925,143576.0
2020-01-31 15:15:00,95.43,95.54,95.36,95.49,161081.0,90.9021,91.0069,90.8354,90.9592,161081.0
2020-01-31 15:20:00,95.49,95.59,95.42,95.57,113945.0,90.9592,91.0545,90.8925,91.0354,113945.0
2020-01-31 15:25:00,95.57,95.59,95.38,95.39,158342.0,91.0354,91.0545,90.8544,90.864,158342.0
2020-01-31 15:30:00,95.38,95.4,95.27,95.3,182900.0,90.8544,90.8735,90.7497,90.7782,182900.0
2020-01-31 15:35:00,95.3,95.31,95.12,95.14,196785.0,90.7782,90.7878,90.6068,90.6258,196785.0
2020-01-31 15:40:00,95.14,95.41,94.99,95.37,774903.0,90.6258,90.883,90.4829,90.8449,774903.0
2020-01-31 15:45:00,95.38,95.46,95.21,95.3,574325.0,90.8544,90.9306,90.6925,90.7782,574325.0
2020-01-31 15:50:00,95.29,95.49,95.24,95.43,414726.0,90.7687,90.9592,90.7211,90.9021,414726.0
2020-01-31 15:55:00,95.44,95.48,95.3,95.32,713474.0,90.9116,90.9497,90.7782,90.7973,713474.0
2020-02-03 09:30:00,95.44,95.69,95.33,95.68,633815.0,90.9116,91.1497,90.8068,91.1402,633815.0
2020-02-03 09:35:00,95.69,96.04,95.69,95.99,435318.0,91.1497,91.4831,91.1497,91.4355,435318.0
2020-02-03 09:40:00,96.0,96.05,95.96,96.03,226212.0,91.445,91.4927,91.4069,91.4736,226212.0
2020-02-03 09:45:00,96.03,96.24,96.02,96.16,178777.0,91.4736,91.6736,91.4641,91.5974,178777.0
2020-02-03 09:50:00,96.17,96.34,96.15,96.3,161466.0,91.607,91.7689,91.5879,91.7308,161466.0
2020-02-03 09:55:00,96.31,96.41,96.24,96.41,115977.0,91.7403,91.8356,91.6736,91.8356,115977.0
2020-02-03 10:00:00,96.42,96.67,96.42,96.58,229304.0,91.8451,92.0832,91.8451,91.9975,229304.0
2020-02-03 10:05:00,96.57,96.57,96.31,96.51,188186.0,91.988,91.988,91.7403,91.9308,188186.0
2020-02-03 10:10:00,96.51,96.69,96.51,96.68,80597.0,91.9308,92.1023,91.9308,92.0928,80597.0
2020-02-03 10:15:00,96.68,96.76,96.62,96.72,147503.0,92.0928,92.169,92.0356,92.1309,147503.0
2020-02-03 10:20:00,96.72,96.73,96.62,96.66,70890.0,92.1309,92.1404,92.0356,92.0737,70890.0
2020-02-03 10:25:00,96.66,96.83,96.66,96.8,68478.0,92.0737,92.2356,92.0737,92.2071,68478.0
2020-02-03 10:30:00,96.8,96.82,96.71,96.72,66160.0,92.2071,92.2261,92.1213,92.1309,66160.0
2020-02-03 10:35:00,96.72,96.82,96.71,96.76,150034.0,92.1309,92.2261,92.1213,92.169,150034.0
2020-02-03 10:40:00,96.76,96.8,96.71,96.79,82545.0,92.169,92.2071,92.1213,92.1975,82545.0
2020-02-03 10:45:00,96.78,96.79,96.58,96.59,92164.0,92.188,92.1975,91.9975,92.007,92164.0
2020-02-03 10:50:00,96.58,96.65,96.53,96.58,62907.0,91.9975,92.0642,91.9499,91.9975,62907.0
2020-02-03 10:55:00,96.59,96.68,96.56,96.67,88372.0,92.007,92.0928,91.9785,92.0832,88372.0
2020-02-03 11:00:00,96.68,96.73,96.65,96.71,69469.0,92.0928,92.1404,92.0642,92.1213,69469.0
2020-02-03 11:05:00,96.71,96.81,96.65,96.75,78660.0,92.1213,92.2166,92.0642,92.1594,78660.0
2020-02-03 11:10:00,96.75,96.79,96.59,96.61,52231.0,92.1594,92.1975,92.007,92.0261,52231.0
2020-02-03 11:15:00,96.61,96.67,96.55,96.67,113623.0,92.0261,92.0832,91.9689,92.0832,113623.0
2020-02-03 11:20:00,96.67,96.76,96.65,96.75,63940.0,92.0832,92.169,92.0642,92.1594,63940.0
2020-02-03 11:25:00,96.76,96.77,96.62,96.63,80726.0,92.169,92.1785,92.0356,92.0451,80726.0
2020-02-03 11:30:00,96.63,96.66,96.59,96.61,138089.0,92.0451,92.0737,92.007,92.0261,138089.0
2020-02-03 11:35:00,96.61,96.61,96.52,96.57,115539.0,92.0261,92.0261,91.9404,91.988,115539.0
2020-02-03 11:40:00,96.57,96.62,96.34,96.44,167418.0,91.988,92.0356,91.7689,91.8642,167418.0
2020-02-03 11:45:00,96.44,96.44,96.36,96.39,123277.0,91.8642,91.8642,91.7879,91.8165,123277.0
2020-02-03 11:50:00,96.4,96.42,96.31,96.41,67894.0,91.826,91.8451,91.7403,91.8356,67894.0
2020-02-03 11:55:00,96.41,96.5,96.4,96.48,74141.0,91.8356,91.9213,91.826,91.9023,74141.0
2020-02-03 12:00:00,96.48,96.56,96.42,96.55,48440.0,91.9023,91.9785,91.8451,91.9689,48440.0
2020-02-03 12:05:00,96.55,96.55,96.39,96.39,37230.0,91.9689,91.9689,91.8165,91.8165,37230.0
2020-02-03 12:10:00,96.4,96.42,96.33,96.42,44223.0,91.826,91.8451,91.7594,91.8451,44223.0
2020-02-03 12:15:00,96.43,96.54,96.43,96.53,49230.0,91.8546,91.9594,91.8546,91.9499,49230.0
2020-02-03 12:20:00,96.54,96.65,96.53,96.64,35584.0,91.9594,92.0642,91.9499,92.0547,35584.0
2020-02-03 12:25:00,96.62,96.66,96.58,96.59,45800.0,92.0356,92.0737,91.9975,92.007,45800.0
2020-02-03 12:30:00,96.59,96.63,96.51,96.53,39808.0,92.007,92.0451,91.9308,91.9499,39808.0
2020-02-03 12:35:00,96.54,96.57,96.5,96.54,44770.0,91.9594,91.988,91.9213,91.9594,44770.0
2020-02-03 12:40:00,96.54,96.65,96.52,96.63,42216.0,91.9594,92.0642,91.9404,92.0451,42216.0
2020-02-03 12:45:00,96.62,96.62,96.51,96.57,50743.0,92.0356,92.0356,91.9308,91.988,50743.0
2020-02-03 12:50:00,96.58,96.6,96.51,96.59,33987.0,91.9975,92.0166,91.9308,92.007,33987.0
2020-02-03 12:55:00,96.6,96.65,96.57,96.58,52970.0,92.0166,92.0642,91.988,91.9975,52970.0
2020-02-03 13:00:00,96.58,96.6,96.5,96.53,32478.0,91.9975,92.0166,91.9213,91.9499,32478.0
2020-02-03 13:05:00,96.53,96.58,96.46,96.47,36936.0,91.9499,91.9975,91.8832,91.8927,36936.0
2020-02-03 13:10:00,96.47,96.48,96.24,96.31,125605.0,91.8927,91.9023,91.6736,91.7403,125605.0
2020-02-03 13:15:00,96.32,96.38,96.25,96.36,74276.0,91.7498,91.807,91.6832,91.7879,74276.0
2020-02-03 13:20:00,96.36,96.4,96.33,96.38,42161.0,91.7879,91.826,91.7594,91.807,42161.0
2020-02-03 13:25:00,96.39,96.41,96.3,96.31,88213.0,91.8165,91.8356,91.7308,91.7403,88213.0
2020-02-03 13:30:00,96.31,96.37,96.27,96.34,92850.0,91.7403,91.7975,91.7022,91.7689,92850.0
2020-02-03 13:35:00,96.34,96.53,96.32,96.52,45049.0,91.7689,91.9499,91.7498,91.9404,45049.0
2020-02-03 13:40:00,96.53,96.53,96.44,96.46,80590.0,91.9499,91.9499,91.8642,91.8832,80590.0
2020-02-03 13:45:00,96.45,96.52,96.38,96.51,39975.0,91.8737,91.9404,91.807,91.9308,39975.0
2020-02-03 13:50:00,96.5,96.51,96.4,96.47,93623.0,91.9213,91.9308,91.826,91.8927,93623.0
2020-02-03 13:55:00,96.48,96.54,96.46,96.52,39274.0,91.9023,91.9594,91.8832,91.9404,39274.0
2020-02-03 14:00:00,96.52,96.54,96.44,96.47,64065.0,91.9404,91.9594,91.8642,91.8927,64065.0
2020-02-03 14:05:00,96.46,96.47,96.34,96.36,140119.0,91.8832,91.8927,91.7689,91.7879,140119.0
2020-02-03 14:10:00,96.36,96.36,96.27,96.29,78265.0,91.7879,91.7879,91.7022,91.7213,78265.0
2020-02-03 14:15:00,96.29,96.36,96.27,96.35,40641.0,91.7213,91.7879,91.7022,91.7784,40641.0
2020-02-03 14:20:00,96.36,96.46,96.35,96.42,77801.0,91.7879,91.8832,91.7784,91.8451,77801.0
2020-02-03 14:25:00,96.42,96.47,96.39,96.43,52136.0,91.8451,91.8927,91.8165,91.8546,52136.0
2020-02-03 14:30:00,96.43,96.48,96.33,96.34,59449.0,91.8546,91.9023,91.7594,91.7689,59449.0
2020-02-03 14:35:00,96.33,96.46,96.31,96.45,47736.0,91.7594,91.8832,91.7403,91.8737,47736.0
2020-02-03 14:40:00,96.46,96.59,96.4,96.56,72679.0,91.8832,92.007,91.826,91.9785,72679.0
2020-02-03 14:45:00,96.56,96.61,96.53,96.6,47159.0,91.9785,92.0261,91.9499,92.0166,47159.0
2020-02-03 14:50:00,96.6,96.61,96.52,96.57,48937.0,92.0166,92.0261,91.9404,91.988,48937.0
2020-02-03 14:55:00,96.56,96.58,96.51,96.53,52601.0,91.9785,91.9975,91.9308,91.9499,52601.0
2020-02-03 15:00:00,96.52,96.62,96.52,96.61,90771.0,91.9404,92.0356,91.9404,92.0261,90771.0
2020-02-03 15:05:00,96.61,96.64,96.57,96.61,80623.0,92.0261,92.0547,91.988,92.0261,80623.0
2020-02-03 15:10:00,96.61,96.63,96.51,96.53,67889.0,92.0261,92.0451,91.9308,91.9499,67889.0
2020-02-03 15:15:00,96.53,96.55,96.47,96.52,214491.0,91.9499,91.9689,91.8927,91.9404,214491.0
2020-02-03 15:20:00,96.53,96.68,96.49,96.67,123332.0,91.9499,92.0928,91.9118,92.0832,123332.0
2020-02-03 15:25:00,96.68,96.71,96.62,96.71,183998.0,92.0928,92.1213,92.0356,92.1213,183998.0
2020-02-03 15:30:00,96.71,96.76,96.68,96.75,174165.0,92.1213,92.169,92.0928,92.1594,174165.0
2020-02-03 15:35:00,96.75,96.77,96.68,96.69,137580.0,92.1594,92.1785,92.0928,92.1023,137580.0
2020-02-03 15:40:00,96.69,96.71,96.59,96.59,149245.0,92.1023,92.1213,92.007,92.007,149245.0
2020-02-03 15:45:00,96.59,96.59,96.42,96.42,168058.0,92.007,92.007,91.8451,91.8451,168058.0
2020-02-03 15:50:00,96.42,96.58,96.39,96.58,328658.0,91.8451,91.9975,91.8165,91.9975,328658.0
2020-02-03 15:55:00,96.57,96.64,96.55,96.6,1372380.0,91.988,92.0547,91.9689,92.0166,1372380.0
2020-02-04 09:30:00,98.27,98.43,98.09,98.31,569080.0,93.6073,93.7597,93.4359,93.6454,569080.0
2020-02-04 09:35:00,98.32,98.35,98.02,98.03,174844.0,93.6549,93.6835,93.3692,93.3787,174844.0
2020-02-04 09:40:00,98.04,98.32,98.04,98.21,169093.0,93.3882,93.6549,93.3882,93.5502,169093.0
2020-02-04 09:45:00,98.22,98.38,98.22,98.37,245207.0,93.5597,93.7121,93.5597,93.7026,245207.0
2020-02-04 09:50:00,98.37,98.39,98.23,98.23,156984.0,93.7026,93.7216,93.5692,93.5692,156984.0
2020-02-04 09:55:00,98.23,98.37,98.17,98.3,101876.0,93.5692,93.7026,93.5121,93.6359,101876.0
2020-02-04 10:00:00,98.31,98.38,98.23,98.33,86467.0,93.6454,93.7121,93.5692,93.6645,86467.0
2020-02-04 10:05:00,98.34,98.46,98.31,98.43,133661.0,93.674,93.7883,93.6454,93.7597,133661.0
2020-02-04 10:10:00,98.44,98.5,98.25,98.27,89646.0,93.7693,93.8264,93.5883,93.6073,89646.0
2020-02-04 10:15:00,98.27,98.37,98.25,98.37,59742.0,93.6073,93.7026,93.5883,93.7026,59742.0
2020-02-04 10:20:00,98.37,98.51,98.35,98.47,62399.0,93.7026,93.8359,93.6835,93.7978,62399.0
2020-02-04 10:25:00,98.47,98.62,98.46,98.61,93966.0,93.7978,93.9407,93.7883,93.9312,93966.0
2020-02-04 10:30:00,98.62,98.65,98.58,98.6,103566.0,93.9407,93.9693,93.9026,93.9217,103566.0
2020-02-04 10:35:00,98.6,98.77,98.59,98.76,83809.0,93.9217,94.0836,93.9121,94.0741,83809.0
2020-02-04 10:40:00,98.76,98.87,98.75,98.79,85162.0,94.0741,94.1789,94.0645,94.1026,85162.0
2020-02-04 10:45:00,98.8,98.82,98.69,98.72,117382.0,94.1122,94.1312,94.0074,94.036,117382.0
2020-02-04 10:50:00,98.71,98.81,98.71,98.78,109022.0,94.0264,94.1217,94.0264,94.0931,109022.0
2020-02-04 10:55:00,98.78,98.84,98.7,98.74,44311.0,94.0931,94.1503,94.0169,94.055,44311.0
2020-02-04 11:00:00,98.74,98.8,98.73,98.77,57762.0,94.055,94.1122,94.0455,94.0836,57762.0
2020-02-04 11:05:00,98.78,98.87,98.76,98.82,48914.0,94.0931,94.1789,94.0741,94.1312,48914.0
2020-02-04 11:10:00,98.83,98.93,98.81,98.89,140130.0,94.1408,94.236,94.1217,94.1979,140130.0
2020-02-04 11:15:00,98.89,98.99,98.87,98.96,63457.0,94.1979,94.2932,94.1789,94.2646,63457.0
2020-02-04 11:20:00,98.97,99.04,98.96,99.04,68367.0,94.2741,94.3408,94.2646,94.3408,68367.0
2020-02-04 11:25:00,99.04,99.08,99.0,99.02,199696.0,94.3408,94.3789,94.3027,94.3217,199696.0
2020-02-04 11:30:00,99.02,99.25,99.02,99.25,85727.0,94.3217,94.5408,94.3217,94.5408,85727.0
2020-02-04 11:35:00,99.26,99.32,99.23,99.3,101398.0,94.5503,94.6075,94.5218,94.5884,101398.0
2020-02-04 11:40:00,99.31,99.33,99.22,99.23,98252.0,94.598,94.617,94.5122,94.5218,98252.0
2020-02-04 11:45:00,99.23,99.33,99.2,99.28,141326.0,94.5218,94.617,94.4932,94.5694,141326.0
2020-02-04 11:50:00,99.3,99.3,99.15,99.18,45585.0,94.5884,94.5884,94.4456,94.4741,45585.0
2020-02-04 11:55:00,99.17,99.23,99.14,99.23,33240.0,94.4646,94.5218,94.436,94.5218,33240.0
2020-02-04 12:00:00,99.22,99.25,99.18,99.23,58227.0,94.5122,94.5408,94.4741,94.5218,58227.0
2020-02-04 12:05:00,99.23,99.24,99.18,99.21,49229.0,94.5218,94.5313,94.4741,94.5027,49229.0
2020-02-04 12:10:00,99.2,99.3,99.2,99.27,65323.0,94.4932,94.5884,94.4932,94.5599,65323.0
2020-02-04 12:15:00,99.27,99.28,99.14,99.16,188200.0,94.5599,94.5694,94.436,94.4551,188200.0
2020-02-04 12:20:00,99.15,99.23,99.15,99.21,44813.0,94.4456,94.5218,94.4456,94.5027,44813.0
2020-02-04 12:25:00,99.21,99.23,99.16,99.18,26544.0,94.5027,94.5218,94.4551,94.4741,26544.0
2020-02-04 12:30:00,99.18,99.19,99.1,99.12,41744.0,94.4741,94.4837,94.3979,94.417,41744.0
2020-02-04 12:35:00,99.13,99.15,99.1,99.14,43270.0,94.4265,94.4456,94.3979,94.436,43270.0
2020-02-04 12:40:00,99.15,99.17,99.1,99.15,57623.0,94.4456,94.4646,94.3979,94.4456,57623.0
2020-02-04 12:45:00,99.16,99.19,99.11,99.12,33140.0,94.4551,94.4837,94.4075,94.417,33140.0
2020-02-04 12:50:00,99.13,99.15,99.1,99.14,38256.0,94.4265,94.4456,94.3979,94.436,38256.0
2020-02-04 12:55:00,99.15,99.19,99.11,99.15,44644.0,94.4456,94.4837,94.4075,94.4456,44644.0
2020-02-04 13:00:00,99.16,99.18,99.14,99.17,23858.0,94.4551,94.4741,94.436,94.4646,23858.0
2020-02-04 13:05:00,99.17,99.18,99.13,99.13,130838.0,94.4646,94.4741,94.4265,94.4265,130838.0
2020-02-04 13:10:00,99.14,99.15,99.07,99.07,46409.0,94.436,94.4456,94.3694,94.3694,46409.0
2020-02-04 13:15:00,99.08,99.08,99.03,99.05,38579.0,94.3789,94.3789,94.3313,94.3503,38579.0
2020-02-04 13:20:00,99.05,99.05,99.0,99.0,42507.0,94.3503,94.3503,94.3027,94.3027,42507.0
2020-02-04 13:25:00,98.99,99.02,98.9,99.0,55444.0,94.2932,94.3217,94.2074,94.3027,55444.0
2020-02-04 13:30:00,99.0,99.07,99.0,99.06,430462.0,94.3027,94.3694,94.3027,94.3598,430462.0
2020-02-04 13:35:00,99.06,99.1,99.05,99.07,51278.0,94.3598,94.3979,94.3503,94.3694,51278.0
2020-02-04 13:40:00,99.07,99.1,99.02,99.08,108295.0,94.3694,94.3979,94.3217,94.3789,108295.0
2020-02-04 13:45:00,99.08,99.14,99.07,99.13,148439.0,94.3789,94.436,94.3694,94.4265,148439.0
2020-02-04 13:50:00,99.13,99.15,99.09,99.13,47300.0,94.4265,94.4456,94.3884,94.4265,47300.0
2020-02-04 13:55:00,99.14,99.14,99.11,99.13,23657.0,94.436,94.436,94.4075,94.4265,23657.0
2020-02-04 14:00:00,99.13,99.2,99.11,99.17,28898.0,94.4265,94.4932,94.4075,94.4646,28898.0
2020-02-04 14:05:00,99.17,99.21,99.16,99.2,47554.0,94.4646,94.5027,94.4551,94.4932,47554.0
2020-02-04 14:10:00,99.2,99.23,99.17,99.2,40125.0,94.4932,94.5218,94.4646,94.4932,40125.0
2020-02-04 14:15:00,99.2,99.2,99.15,99.15,134469.0,94.4932,94.4932,94.4456,94.4456,134469.0
2020-02-04 14:20:00,99.16,99.18,99.11,99.12,46238.0,94.4551,94.4741,94.4075,94.417,46238.0
2020-02-04 14:25:00,99.13,99.14,99.1,99.12,44057.0,94.4265,94.436,94.3979,94.417,44057.0
2020-02-04 14:30:00,99.11,99.17,99.08,99.1,82118.0,94.4075,94.4646,94.3789,94.3979,82118.0
2020-02-04 14:35:00,99.1,99.16,99.09,99.11,63037.0,94.3979,94.4551,94.3884,94.4075,63037.0
2020-02-04 14:40:00,99.11,99.21,99.09,99.19,155401.0,94.4075,94.5027,94.3884,94.4837,155401.0
2020-02-04 14:45:00,99.19,99.21,99.14,99.18,75682.0,94.4837,94.5027,94.436,94.4741,75682.0
2020-02-04 14:50:00,99.17,99.18,99.12,99.13,100340.0,94.4646,94.4741,94.417,94.4265,100340.0
2020-02-04 14:55:00,99.12,99.18,99.12,99.14,53051.0,94.417,94.4741,94.417,94.436,53051.0
2020-02-04 15:00:00,99.14,99.16,99.09,99.15,100535.0,94.436,94.4551,94.3884,94.4456,100535.0
2020-02-04 15:05:00,99.14,99.16,99.08,99.09,82270.0,94.436,94.4551,94.3789,94.3884,82270.0
2020-02-04 15:10:00,99.08,99.1,99.05,99.06,53970.0,94.3789,94.3979,94.3503,94.3598,53970.0
2020-02-04 15:15:00,99.07,99.11,99.01,99.1,80000.0,94.3694,94.4075,94.3122,94.3979,80000.0
2020-02-04 15:20:00,99.1,99.15,99.08,99.12,91741.0,94.3979,94.4456,94.3789,94.417,91741.0
2020-02-04 15:25:00,99.12,99.14,99.08,99.12,111273.0,94.417,94.436,94.3789,94.417,111273.0
2020-02-04 15:30:00,99.11,99.13,99.06,99.06,139248.0,94.4075,94.4265,94.3598,94.3598,139248.0
2020-02-04 15:35:00,99.05,99.08,99.0,99.01,142614.0,94.3503,94.3789,94.3027,94.3122,142614.0
2020-02-04 15:40:00,99.02,99.02,98.97,99.0,199528.0,94.3217,94.3217,94.2741,94.3027,199528.0
2020-02-04 15:45:00,99.0,99.12,98.97,99.09,301846.0,94.3027,94.417,94.2741,94.3884,301846.0
2020-02-04 15:50:00,99.08,99.11,99.0,99.11,309515.0,94.3789,94.4075,94.3027,94.4075,309515.0
2020-02-04 15:55:00,99.11,99.15,99.07,99.13,622701.0,94.4075,94.4456,94.3694,94.4265,622701.0
2020-02-05 09:30:00,100.75,100.8,100.39,100.44,464381.0,95.9697,96.0173,95.6267,95.6744,464381.0
2020-02-05 09:35:00,100.43,100.44,99.94,99.95,294254.0,95.6648,95.6744,95.1981,95.2076,294254.0
2020-02-05 09:40:00,99.95,99.95,99.61,99.66,231132.0,95.2076,95.2076,94.8837,94.9314,231132.0
2020-02-05 09:45:00,99.67,100.03,99.64,99.95,318134.0,94.9409,95.2838,94.9123,95.2076,318134.0
2020-02-05 09:50:00,99.95,99.96,99.71,99.72,209669.0,95.2076,95.2171,94.979,94.9885,209669.0
2020-02-05 09:55:00,99.73,99.95,99.69,99.92,163552.0,94.998,95.2076,94.9599,95.179,163552.0
2020-02-05 10:00:00,99.93,100.06,99.87,99.98,96346.0,95.1886,95.3124,95.1314,95.2362,96346.0
2020-02-05 10:05:00,99.96,100.15,99.89,99.92,219339.0,95.2171,95.3981,95.1505,95.179,219339.0
2020-02-05 10:10:00,99.93,99.96,99.75,99.78,150025.0,95.1886,95.2171,95.0171,95.0457,150025.0
2020-02-05 10:15:00,99.78,99.81,99.7,99.74,96458.0,95.0457,95.0743,94.9695,95.0076,96458.0
2020-02-05 10:20:00,99.74,99.82,99.7,99.8,451610.0,95.0076,95.0838,94.9695,95.0647,451610.0
2020-02-05 10:25:00,99.78,99.8,99.41,99.51,157206.0,95.0457,95.0647,94.6932,94.7885,157206.0
2020-02-05 10:30:00,99.51,99.54,99.31,99.52,111420.0,94.7885,94.8171,94.598,94.798,111420.0
2020-02-05 10:35:00,99.51,99.53,99.2,99.22,220243.0,94.7885,94.8075,94.4932,94.5122,220243.0
2020-02-05 10:40:00,99.22,99.32,99.07,99.32,258261.0,94.5122,94.6075,94.3694,94.6075,258261.0
2020-02-05 10:45:00,99.31,99.31,99.07,99.21,147344.0,94.598,94.598,94.3694,94.5027,147344.0
2020-02-05 10:50:00,99.2,99.36,99.19,99.33,157815.0,94.4932,94.6456,94.4837,94.617,157815.0
2020-02-05 10:55:00,99.32,99.47,99.27,99.38,100201.0,94.6075,94.7504,94.5599,94.6647,100201.0
2020-02-05 11:00:00,99.39,99.44,99.31,99.36,104622.0,94.6742,94.7218,94.598,94.6456,104622.0
2020-02-05 11:05:00,99.34,99.48,99.3,99.46,58821.0,94.6266,94.7599,94.5884,94.7409,58821.0
2020-02-05 11:10:00,99.46,99.5,99.39,99.49,58499.0,94.7409,94.779,94.6742,94.7694,58499.0
2020-02-05 11:15:00,99.49,99.5,99.4,99.46,39675.0,94.7694,94.779,94.6837,94.7409,39675.0
2020-02-05 11:20:00,99.45,99.45,99.24,99.29,80876.0,94.7313,94.7313,94.5313,94.5789,80876.0
2020-02-05 11:25:00,99.3,99.36,99.25,99.36,50619.0,94.5884,94.6456,94.5408,94.6456,50619.0
2020-02-05 11:30:00,99.35,99.38,99.26,99.27,50064.0,94.6361,94.6647,94.5503,94.5599,50064.0
2020-02-05 11:35:00,99.26,99.27,99.1,99.14,205832.0,94.5503,94.5599,94.3979,94.436,205832.0
2020-02-05 11:40:00,99.13,99.13,98.98,99.08,157795.0,94.4265,94.4265,94.2836,94.3789,157795.0
2020-02-05 11:45:00,99.08,99.21,99.04,99.2,37751.0,94.3789,94.5027,94.3408,94.4932,37751.0
2020-02-05 11:50:00,99.19,99.23,99.16,99.2,69657.0,94.4837,94.5218,94.4551,94.4932,69657.0
2020-02-05 11:55:00,99.2,99.35,99.17,99.34,70784.0,94.4932,94.6361,94.4646,94.6266,70784.0
2020-02-05 12:00:00,99.34,99.4,99.29,99.37,74539.0,94.6266,94.6837,94.5789,94.6551,74539.0
2020-02-05 12:05:00,99.38,99.55,99.38,99.54,73273.0,94.6647,94.8266,94.6647,94.8171,73273.0
2020-02-05 12:10:00,99.53,99.55,99.45,99.5,193189.0,94.8075,94.8266,94.7313,94.779,193189.0
2020-02-05 12:15:00,99.51,99.56,99.47,99.48,106119.0,94.7885,94.8361,94.7504,94.7599,106119.0
2020-02-05 12:20:00,99.47,99.51,99.42,99.51,44623.0,94.7504,94.7885,94.7028,94.7885,44623.0
2020-02-05 12:25:00,99.51,99.54,99.45,99.48,49758.0,94.7885,94.8171,94.7313,94.7599,49758.0
2020-02-05 12:30:00,99.48,99.52,99.41,99.48,75444.0,94.7599,94.798,94.6932,94.7599,75444.0
2020-02-05 12:35:00,99.48,99.52,99.44,99.48,45078.0,94.7599,94.798,94.7218,94.7599,45078.0
2020-02-05 12:40:00,99.46,99.48,99.41,99.43,64955.0,94.7409,94.7599,94.6932,94.7123,64955.0
2020-02-05 12:45:00,99.43,99.47,99.43,99.47,25239.0,94.7123,94.7504,94.7123,94.7504,25239.0
2020-02-05 12:50:00,99.47,99.53,99.39,99.42,90084.0,94.7504,94.8075,94.6742,94.7028,90084.0
2020-02-05 12:55:00,99.42,99.45,99.39,99.42,29836.0,94.7028,94.7313,94.6742,94.7028,29836.0
2020-02-05 13:00:00,99.43,99.43,99.33,99.36,36785.0,94.7123,94.7123,94.617,94.6456,36785.0
2020-02-05 13:05:00,99.35,99.35,99.26,99.28,55793.0,94.6361,94.6361,94.5503,94.5694,55793.0
2020-02-05 13:10:00,99.27,99.31,99.25,99.25,55228.0,94.5599,94.598,94.5408,94.5408,55228.0
2020-02-05 13:15:00,99.25,99.29,99.18,99.23,54302.0,94.5408,94.5789,94.4741,94.5218,54302.0
2020-02-05 13:20:00,99.23,99.26,99.2,99.23,54378.0,94.5218,94.5503,94.4932,94.5218,54378.0
2020-02-05 13:25:00,99.23,99.26,99.19,99.2,47597.0,94.5218,94.5503,94.4837,94.4932,47597.0
2020-02-05 13:30:00,99.19,99.26,99.17,99.23,77473.0,94.4837,94.5503,94.4646,94.5218,77473.0
2020-02-05 13:35:00,99.23,99.26,99.19,99.2,27481.0,94.5218,94.5503,94.4837,94.4932,27481.0
2020-02-05 13:40:00,99.2,99.25,99.15,99.24,100250.0,94.4932,94.5408,94.4456,94.5313,100250.0
2020-02-05 13:45:00,99.25,99.29,99.23,99.28,57450.0,94.5408,94.5789,94.5218,94.5694,57450.0
2020-02-05 13:50:00,99.28,99.3,99.21,99.22,49057.0,94.5694,94.5884,94.5027,94.5122,49057.0
2020-02-05 13:55:00,99.21,99.29,99.2,99.22,37882.0,94.5027,94.5789,94.4932,94.5122,37882.0
2020-02-05 14:00:00,99.21,99.22,99.13,99.15,77203.0,94.5027,94.5122,94.4265,94.4456,77203.0
2020-02-05 14:05:00,99.15,99.18,99.1,99.15,68913.0,94.4456,94.4741,94.3979,94.4456,68913.0
2020-02-05 14:10:00,99.14,99.19,99.12,99.18,71424.0,94.436,94.4837,94.417,94.4741,71424.0
2020-02-05 14:15:00,99.18,99.29,99.17,99.28,79337.0,94.4741,94.5789,94.4646,94.5694,79337.0
2020-02-05 14:20:00,99.28,99.32,99.26,99.31,80850.0,94.5694,94.6075,94.5503,94.598,80850.0
2020-02-05 14:25:00,99.31,99.36,99.28,99.34,52116.0,94.598,94.6456,94.5694,94.6266,52116.0
2020-02-05 14:30:00,99.33,99.36,99.3,99.34,48851.0,94.617,94.6456,94.5884,94.6266,48851.0
2020-02-05 14:35:00,99.33,99.4,99.31,99.39,44167.0,94.617,94.6837,94.598,94.6742,44167.0
2020-02-05 14:40:00,99.39,99.49,99.39,99.48,61451.0,94.6742,94.7694,94.6742,94.7599,61451.0
2020-02-05 14:45:00,99.48,99.53,99.43,99.52,65570.0,94.7599,94.8075,94.7123,94.798,65570.0
2020-02-05 14:50:00,99.52,99.7,99.51,99.7,139798.0,94.798,94.9695,94.7885,94.9695,139798.0
2020-02-05 14:55:00,99.71,99.73,99.67,99.7,87166.0,94.979,94.998,94.9409,94.9695,87166.0
2020-02-05 15:00:00,99.69,99.85,99.66,99.85,182781.0,94.9599,95.1124,94.9314,95.1124,182781.0
2020-02-05 15:05:00,99.85,99.9,99.83,99.83,104970.0,95.1124,95.16,95.0933,95.0933,104970.0
2020-02-05 15:10:00,99.83,99.86,99.78,99.8,93535.0,95.0933,95.1219,95.0457,95.0647,93535.0
2020-02-05 15:15:00,99.81,99.87,99.8,99.86,85001.0,95.0743,95.1314,95.0647,95.1219,85001.0
2020-02-05 15:20:00,99.85,99.93,99.85,99.9,183809.0,95.1124,95.1886,95.1124,95.16,183809.0
2020-02-05 15:25:00,99.89,99.89,99.76,99.78,122139.0,95.1505,95.1505,95.0266,95.0457,122139.0
2020-02-05 15:30:00,99.78,99.78,99.63,99.65,162829.0,95.0457,95.0457,94.9028,94.9218,162829.0
2020-02-05 15:35:00,99.65,99.71,99.63,99.7,175272.0,94.9218,94.979,94.9028,94.9695,175272.0
2020-02-05 15:40:00,99.7,99.76,99.68,99.72,144513.0,94.9695,95.0266,94.9504,94.9885,144513.0
2020-02-05 15:45:00,99.72,99.75,99.6,99.64,184350.0,94.9885,95.0171,94.8742,94.9123,184350.0
2020-02-05 15:50:00,99.63,99.66,99.5,99.66,318052.0,94.9028,94.9314,94.779,94.9314,318052.0
2020-02-05 15:55:00,99.65,99.74,99.56,99.73,842690.0,94.9218,95.0076,94.8361,94.998,842690.0
2020-02-06 09:30:00,100.1,100.21,99.77,99.81,393597.0,95.3505,95.4553,95.0361,95.0743,393597.0
2020-02-06 09:35:00,99.8,99.93,99.67,99.74,168552.0,95.0647,95.1886,94.9409,95.0076,168552.0
2020-02-06 09:40:00,99.75,99.86,99.66,99.8,167210.0,95.0171,95.1219,94.9314,95.0647,167210.0
2020-02-06 09:45:00,99.8,100.05,99.71,100.03,175563.0,95.0647,95.3029,94.979,95.2838,175563.0
2020-02-06 09:50:00,100.04,100.07,99.94,100.06,97122.0,95.2933,95.3219,95.1981,95.3124,97122.0
2020-02-06 09:55:00,100.06,100.28,100.04,100.28,79421.0,95.3124,95.522,95.2933,95.522,79421.0
2020-02-06 10:00:00,100.28,100.28,100.12,100.22,64277.0,95.522,95.522,95.3695,95.4648,64277.0
2020-02-06 10:05:00,100.23,100.28,100.11,100.11,86652.0,95.4743,95.522,95.36,95.36,86652.0
2020-02-06 10:10:00,100.1,100.18,100.07,100.11,68953.0,95.3505,95.4267,95.3219,95.36,68953.0
2020-02-06 10:15:00,100.12,100.12,99.87,99.87,86220.0,95.3695,95.3695,95.1314,95.1314,86220.0
2020-02-06 10:20:00,99.88,99.98,99.78,99.87,75161.0,95.1409,95.2362,95.0457,95.1314,75161.0
2020-02-06 10:25:00,99.86,99.99,99.83,99.85,61335.0,95.1219,95.2457,95.0933,95.1124,61335.0
2020-02-06 10:30:00,99.86,99.98,99.81,99.97,51264.0,95.1219,95.2362,95.0743,95.2267,51264.0
2020-02-06 10:35:00,99.98,100.07,99.96,100.02,53002.0,95.2362,95.3219,95.2171,95.2743,53002.0
2020-02-06 10:40:00,100.02,100.07,99.95,99.97,47549.0,95.2743,95.3219,95.2076,95.2267,47549.0
2020-02-06 10:45:00,99.96,100.1,99.95,100.05,40721.0,95.2171,95.3505,95.2076,95.3029,40721.0
2020-02-06 10:50:00,100.05,100.09,99.92,99.93,41312.0,95.3029,95.341,95.179,95.1886,41312.0
2020-02-06 10:55:00,99.92,100.06,99.92,100.02,51833.0,95.179,95.3124,95.179,95.2743,51833.0
2020-02-06 11:00:00,100.02,100.13,99.97,100.07,80112.0,95.2743,95.3791,95.2267,95.3219,80112.0
2020-02-06 11:05:00,100.08,100.11,100.06,100.11,54564.0,95.3314,95.36,95.3124,95.36,54564.0
2020-02-06 11:10:00,100.1,100.21,100.1,100.17,58157.0,95.3505,95.4553,95.3505,95.4172,58157.0
2020-02-06 11:15:00,100.18,100.21,100.12,100.21,60154.0,95.4267,95.4553,95.3695,95.4553,60154.0
2020-02-06 11:20:00,100.21,100.29,100.2,100.25,84299.0,95.4553,95.5315,95.4457,95.4934,84299.0
2020-02-06 11:25:00,100.25,100.33,100.25,100.32,120401.0,95.4934,95.5696,95.4934,95.5601,120401.0
2020-02-06 11:30:00,100.32,100.36,100.25,100.35,83971.0,95.5601,95.5982,95.4934,95.5886,83971.0
2020-02-06 11:35:00,100.34,100.35,100.28,100.34,93038.0,95.5791,95.5886,95.522,95.5791,93038.0
2020-02-06 11:40:00,100.32,100.37,100.23,100.23,72105.0,95.5601,95.6077,95.4743,95.4743,72105.0
2020-02-06 11:45:00,100.24,100.28,100.24,100.28,49364.0,95.4838,95.522,95.4838,95.522,49364.0
2020-02-06 11:50:00,100.28,100.29,100.18,100.2,49402.0,95.522,95.5315,95.4267,95.4457,49402.0
2020-02-06 11:55:00,100.2,100.23,100.11,100.11,50274.0,95.4457,95.4743,95.36,95.36,50274.0
2020-02-06 12:00:00,100.1,100.25,100.09,100.24,33329.0,95.3505,95.4934,95.341,95.4838,33329.0
2020-02-06 12:05:00,100.25,100.33,100.24,100.33,27126.0,95.4934,95.5696,95.4838,95.5696,27126.0
2020-02-06 12:10:00,100.32,100.33,100.24,100.25,36081.0,95.5601,95.5696,95.4838,95.4934,36081.0
2020-02-06 12:15:00,100.25,100.34,100.25,100.34,69202.0,95.4934,95.5791,95.4934,95.5791,69202.0
2020-02-06 12:20:00,100.34,100.36,100.3,100.36,42338.0,95.5791,95.5982,95.541,95.5982,42338.0
2020-02-06 12:25:00,100.36,100.39,100.33,100.39,41769.0,95.5982,95.6267,95.5696,95.6267,41769.0
2020-02-06 12:30:00,100.39,100.43,100.34,100.42,50315.0,95.6267,95.6648,95.5791,95.6553,50315.0
2020-02-06 12:35:00,100.42,100.42,100.36,100.4,29682.0,95.6553,95.6553,95.5982,95.6363,29682.0
2020-02-06 12:40:00,100.41,100.46,100.4,100.46,134150.0,95.6458,95.6934,95.6363,95.6934,134150.0
2020-02-06 12:45:00,100.46,100.47,100.37,100.42,46902.0,95.6934,95.7029,95.6077,95.6553,46902.0
2020-02-06 12:50:00,100.43,100.48,100.4,100.45,40677.0,95.6648,95.7125,95.6363,95.6839,40677.0
2020-02-06 12:55:00,100.45,100.52,100.45,100.52,48811.0,95.6839,95.7506,95.6839,95.7506,48811.0
2020-02-06 13:00:00,100.52,100.56,100.5,100.53,44125.0,95.7506,95.7887,95.7315,95.7601,44125.0
2020-02-06 13:05:00,100.54,100.56,100.45,100.48,50023.0,95.7696,95.7887,95.6839,95.7125,50023.0
2020-02-06 13:10:00,100.48,100.5,100.45,100.47,40542.0,95.7125,95.7315,95.6839,95.7029,40542.0
2020-02-06 13:15:00,100.47,100.5,100.46,100.49,40189.0,95.7029,95.7315,95.6934,95.722,40189.0
2020-02-06 13:20:00,100.48,100.49,100.43,100.47,43776.0,95.7125,95.722,95.6648,95.7029,43776.0
2020-02-06 13:25:00,100.46,100.46,100.43,100.43,43076.0,95.6934,95.6934,95.6648,95.6648,43076.0
2020-02-06 13:30:00,100.42,100.46,100.42,100.46,46071.0,95.6553,95.6934,95.6553,95.6934,46071.0
2020-02-06 13:35:00,100.45,100.45,100.39,100.39,39931.0,95.6839,95.6839,95.6267,95.6267,39931.0
2020-02-06 13:40:00,100.39,100.46,100.39,100.44,59912.0,95.6267,95.6934,95.6267,95.6744,59912.0
2020-02-06 13:45:00,100.44,100.49,100.43,100.48,43614.0,95.6744,95.722,95.6648,95.7125,43614.0
2020-02-06 13:50:00,100.49,100.53,100.49,100.51,50918.0,95.722,95.7601,95.722,95.741,50918.0
2020-02-06 13:55:00,100.5,100.54,100.49,100.52,37514.0,95.7315,95.7696,95.722,95.7506,37514.0
2020-02-06 14:00:00,100.52,100.55,100.5,100.54,54598.0,95.7506,95.7791,95.7315,95.7696,54598.0
2020-02-06 14:05:00,100.54,100.58,100.52,100.57,44803.0,95.7696,95.8077,95.7506,95.7982,44803.0
2020-02-06 14:10:00,100.57,100.58,100.53,100.56,46150.0,95.7982,95.8077,95.7601,95.7887,46150.0
2020-02-06 14:15:00,100.56,100.59,100.46,100.47,63729.0,95.7887,95.8172,95.6934,95.7029,63729.0
2020-02-06 14:20:00,100.47,100.48,100.41,100.47,45399.0,95.7029,95.7125,95.6458,95.7029,45399.0
2020-02-06 14:25:00,100.47,100.54,100.46,100.5,41024.0,95.7029,95.7696,95.6934,95.7315,41024.0
2020-02-06 14:30:00,100.51,100.54,100.48,100.5,49959.0,95.741,95.7696,95.7125,95.7315,49959.0
2020-02-06 14:35:00,100.49,100.5,100.43,100.43,42928.0,95.722,95.7315,95.6648,95.6648,42928.0
2020-02-06 14:40:00,100.44,100.47,100.43,100.44,37870.0,95.6744,95.7029,95.6648,95.6744,37870.0
2020-02-06 14:45:00,100.44,100.48,100.38,100.48,153752.0,95.6744,95.7125,95.6172,95.7125,153752.0
2020-02-06 14:50:00,100.48,100.48,100.44,100.46,39112.0,95.7125,95.7125,95.6744,95.6934,39112.0
2020-02-06 14:55:00,100.45,100.46,100.39,100.4,60172.0,95.6839,95.6934,95.6267,95.6363,60172.0
2020-02-06 15:00:00,100.4,100.43,100.37,100.4,104739.0,95.6363,95.6648,95.6077,95.6363,104739.0
2020-02-06 15:05:00,100.41,100.5,100.4,100.5,96521.0,95.6458,95.7315,95.6363,95.7315,96521.0
2020-02-06 15:10:00,100.49,100.49,100.39,100.43,61178.0,95.722,95.722,95.6267,95.6648,61178.0
2020-02-06 15:15:00,100.43,100.44,100.39,100.4,47640.0,95.6648,95.6744,95.6267,95.6363,47640.0
2020-02-06 15:20:00,100.4,100.41,100.32,100.34,73666.0,95.6363,95.6458,95.5601,95.5791,73666.0
2020-02-06 15:25:00,100.35,100.4,100.35,100.38,48043.0,95.5886,95.6363,95.5886,95.6172,48043.0
2020-02-06 15:30:00,100.38,100.45,100.37,100.45,81302.0,95.6172,95.6839,95.6077,95.6839,81302.0
2020-02-06 15:35:00,100.45,100.48,100.44,100.45,84333.0,95.6839,95.7125,95.6744,95.6839,84333.0
2020-02-06 15:40:00,100.45,100.49,100.43,100.45,108352.0,95.6839,95.722,95.6648,95.6839,108352.0
2020-02-06 15:45:00,100.45,100.47,100.4,100.42,134644.0,95.6839,95.7029,95.6363,95.6553,134644.0
2020-02-06 15:50:00,100.42,100.58,100.4,100.58,153410.0,95.6553,95.8077,95.6363,95.8077,153410.0
2020-02-06 15:55:00,100.58,100.64,100.55,100.62,367887.0,95.8077,95.8649,95.7791,95.8458,367887.0
2020-02-07 09:30:00,100.14,100.18,99.71,99.76,380831.0,95.3886,95.4267,94.979,95.0266,380831.0
2020-02-07 09:35:00,99.77,99.94,99.68,99.81,1330721.0,95.0361,95.1981,94.9504,95.0743,1330721.0
2020-02-07 09:40:00,99.79,99.97,99.73,99.85,135673.0,95.0552,95.2267,94.998,95.1124,135673.0
2020-02-07 09:45:00,99.84,100.04,99.81,100.04,127147.0,95.1028,95.2933,95.0743,95.2933,127147.0
2020-02-07 09:50:00,100.02,100.15,100.01,100.08,57195.0,95.2743,95.3981,95.2648,95.3314,57195.0
2020-02-07 09:55:00,100.09,100.15,99.94,99.97,74521.0,95.341,95.3981,95.1981,95.2267,74521.0
2020-02-07 10:00:00,99.97,99.97,99.83,99.88,69247.0,95.2267,95.2267,95.0933,95.1409,69247.0
2020-02-07 10:05:00,99.87,100.03,99.87,99.99,48254.0,95.1314,95.2838,95.1314,95.2457,48254.0
2020-02-07 10:10:00,99.98,100.08,99.97,100.07,70124.0,95.2362,95.3314,95.2267,95.3219,70124.0
2020-02-07 10:15:00,100.06,100.14,99.98,100.09,59417.0,95.3124,95.3886,95.2362,95.341,59417.0
2020-02-07 10:20:00,100.09,100.21,100.08,100.19,67749.0,95.341,95.4553,95.3314,95.4362,67749.0
2020-02-07 10:25:00,100.19,100.25,100.14,100.22,51772.0,95.4362,95.4934,95.3886,95.4648,51772.0
2020-02-07 10:30:00,100.22,100.33,100.22,100.24,57307.0,95.4648,95.5696,95.4648,95.4838,57307.0
2020-02-07 10:35:00,100.24,100.34,100.21,100.26,55391.0,95.4838,95.5791,95.4553,95.5029,55391.0
2020-02-07 10:40:00,100.27,100.4,100.23,100.34,53259.0,95.5124,95.6363,95.4743,95.5791,53259.0
2020-02-07 10:45:00,100.35,100.36,100.18,100.27,46610.0,95.5886,95.5982,95.4267,95.5124,46610.0
2020-02-07 10:50:00,100.27,100.29,100.2,100.23,37656.0,95.5124,95.5315,95.4457,95.4743,37656.0
2020-02-07 10:55:00,100.23,100.35,100.22,100.22,36090.0,95.4743,95.5886,95.4648,95.4648,36090.0
2020-02-07 11:00:00,100.21,100.23,100.1,100.2,56105.0,95.4553,95.4743,95.3505,95.4457,56105.0
2020-02-07 11:05:00,100.2,100.3,100.19,100.24,50834.0,95.4457,95.541,95.4362,95.4838,50834.0
2020-02-07 11:10:00,100.24,100.31,100.2,100.3,46607.0,95.4838,95.5505,95.4457,95.541,46607.0
2020-02-07 11:15:00,100.3,100.32,100.27,100.3,53489.0,95.541,95.5601,95.5124,95.541,53489.0
2020-02-07 11:20:00,100.31,100.39,100.3,100.38,72245.0,95.5505,95.6267,95.541,95.6172,72245.0
2020-02-07 11:25:00,100.39,100.44,100.36,100.42,62291.0,95.6267,95.6744,95.5982,95.6553,62291.0
2020-02-07 11:30:00,100.42,100.53,100.41,100.44,161893.0,95.6553,95.7601,95.6458,95.6744,161893.0
2020-02-07 11:35:00,100.45,100.48,100.4,100.47,69716.0,95.6839,95.7125,95.6363,95.7029,69716.0
2020-02-07 11:40:00,100.46,100.5,100.44,100.47,58334.0,95.6934,95.7315,95.6744,95.7029,58334.0
2020-02-07 11:45:00,100.47,100.48,100.32,100.36,59902.0,95.7029,95.7125,95.5601,95.5982,59902.0
2020-02-07 11:50:00,100.35,100.38,100.3,100.36,35559.0,95.5886,95.6172,95.541,95.5982,35559.0
2020-02-07 11:55:00,100.36,100.38,100.34,100.38,28330.0,95.5982,95.6172,95.5791,95.6172,28330.0
2020-02-07 12:00:00,100.37,100.4,100.32,100.34,33189.0,95.6077,95.6363,95.5601,95.5791,33189.0
2020-02-07 12:05:00,100.34,100.41,100.33,100.35,43085.0,95.5791,95.6458,95.5696,95.5886,43085.0
2020-02-07 12:10:00,100.35,100.4,100.32,100.39,29058.0,95.5886,95.6363,95.5601,95.6267,29058.0
2020-02-07 12:15:00,100.39,100.42,100.37,100.37,41077.0,95.6267,95.6553,95.6077,95.6077,41077.0
2020-02-07 12:20:00,100.37,100.43,100.36,100.39,38215.0,95.6077,95.6648,95.5982,95.6267,38215.0
2020-02-07 12:25:00,100.39,100.41,100.35,100.39,30290.0,95.6267,95.6458,95.5886,95.6267,30290.0
2020-02-07 12:30:00,100.38,100.38,100.3,100.31,45610.0,95.6172,95.6172,95.541,95.5505,45610.0
2020-02-07 12:35:00,100.31,100.32,100.26,100.28,45825.0,95.5505,95.5601,95.5029,95.522,45825.0
2020-02-07 12:40:00,100.29,100.33,100.25,100.27,32464.0,95.5315,95.5696,95.4934,95.5124,32464.0
2020-02-07 12:45:00,100.26,100.31,100.26,100.3,37907.0,95.5029,95.5505,95.5029,95.541,37907.0
2020-02-07 12:50:00,100.3,100.31,100.27,100.3,34715.0,95.541,95.5505,95.5124,95.541,34715.0
2020-02-07 12:55:00,100.29,100.33,100.26,100.3,37690.0,95.5315,95.5696,95.5029,95.541,37690.0
2020-02-07 13:00:00,100.3,100.31,100.26,100.28,16567.0,95.541,95.5505,95.5029,95.522,16567.0
2020-02-07 13:05:00,100.28,100.29,100.22,100.26,15102.0,95.522,95.5315,95.4648,95.5029,15102.0
2020-02-07 13:10:00,100.26,100.26,100.21,100.21,20983.0,95.5029,95.5029,95.4553,95.4553,20983.0
2020-02-07 13:15:00,100.21,100.25,100.19,100.21,98372.0,95.4553,95.4934,95.4362,95.4553,98372.0
2020-02-07 13:20:00,100.22,100.23,100.15,100.19,35236.0,95.4648,95.4743,95.3981,95.4362,35236.0
2020-02-07 13:25:00,100.18,100.21,100.17,100.2,16566.0,95.4267,95.4553,95.4172,95.4457,16566.0
2020-02-07 13:30:00,100.21,100.23,100.06,100.08,207928.0,95.4553,95.4743,95.3124,95.3314,207928.0
2020-02-07 13:35:00,100.08,100.23,100.01,100.01,246731.0,95.3314,95.4743,95.2648,95.2648,246731.0
2020-02-07 13:40:00,100.01,100.07,99.98,100.05,80745.0,95.2648,95.3219,95.2362,95.3029,80745.0
2020-02-07 13:45:00,100.05,100.05,99.96,99.98,41967.0,95.3029,95.3029,95.2171,95.2362,41967.0
2020-02-07 13:50:00,99.99,100.05,99.97,100.03,41188.0,95.2457,95.3029,95.2267,95.2838,41188.0
2020-02-07 13:55:00,100.04,100.04,99.89,99.89,146836.0,95.2933,95.2933,95.1505,95.1505,146836.0
2020-02-07 14:00:00,99.89,99.89,99.78,99.79,135841.0,95.1505,95.1505,95.0457,95.0552,135841.0
2020-02-07 14:05:00,99.79,99.84,99.67,99.7,157634.0,95.0552,95.1028,94.9409,94.9695,157634.0
2020-02-07 14:10:00,99.7,99.74,99.6,99.65,80862.0,94.9695,95.0076,94.8742,94.9218,80862.0
2020-02-07 14:15:00,99.66,99.74,99.61,99.61,56138.0,94.9314,95.0076,94.8837,94.8837,56138.0
2020-02-07 14:20:00,99.61,99.61,99.48,99.51,65194.0,94.8837,94.8837,94.7599,94.7885,65194.0
2020-02-07 14:25:00,99.51,99.68,99.5,99.64,35108.0,94.7885,94.9504,94.779,94.9123,35108.0
2020-02-07 14:30:00,99.64,99.74,99.64,99.71,66832.0,94.9123,95.0076,94.9123,94.979,66832.0
2020-02-07 14:35:00,99.71,99.76,99.68,99.69,39119.0,94.979,95.0266,94.9504,94.9599,39119.0
2020-02-07 14:40:00,99.68,99.81,99.64,99.78,109796.0,94.9504,95.0743,94.9123,95.0457,109796.0
2020-02-07 14:45:00,99.78,99.78,99.67,99.67,39861.0,95.0457,95.0457,94.9409,94.9409,39861.0
2020-02-07 14:50:00,99.68,99.71,99.61,99.7,45612.0,94.9504,94.979,94.8837,94.9695,45612.0
2020-02-07 14:55:00,99.71,99.8,99.66,99.76,32613.0,94.979,95.0647,94.9314,95.0266,32613.0
2020-02-07 15:00:00,99.77,99.83,99.76,99.76,110303.0,95.0361,95.0933,95.0266,95.0266,110303.0
2020-02-07 15:05:00,99.76,99.78,99.7,99.72,45167.0,95.0266,95.0457,94.9695,94.9885,45167.0
2020-02-07 15:10:00,99.72,99.73,99.66,99.71,36009.0,94.9885,94.998,94.9314,94.979,36009.0
2020-02-07 15:15:00,99.71,99.74,99.66,99.68,79769.0,94.979,95.0076,94.9314,94.9504,79769.0
2020-02-07 15:20:00,99.68,99.68,99.56,99.6,40277.0,94.9504,94.9504,94.8361,94.8742,40277.0
2020-02-07 15:25:00,99.59,99.68,99.58,99.64,54067.0,94.8647,94.9504,94.8552,94.9123,54067.0
2020-02-07 15:30:00,99.64,99.78,99.62,99.76,89057.0,94.9123,95.0457,94.8933,95.0266,89057.0
2020-02-07 15:35:00,99.76,99.77,99.66,99.7,70226.0,95.0266,95.0361,94.9314,94.9695,70226.0
2020-02-07 15:40:00,99.68,99.82,99.68,99.77,188406.0,94.9504,95.0838,94.9504,95.0361,188406.0
2020-02-07 15:45:00,99.77,99.81,99.72,99.73,227863.0,95.0361,95.0743,94.9885,94.998,227863.0
2020-02-07 15:50:00,99.73,99.77,99.59,99.63,208175.0,94.998,95.0361,94.8647,94.9028,208175.0
2020-02-07 15:55:00,99.63,99.75,99.6,99.7,628186.0,94.9028,95.0171,94.8742,94.9695,628186.0
2020-02-10 09:30:00,99.11,99.58,99.09,99.54,319005.0,94.4075,94.8552,94.3884,94.8171,319005.0
2020-02-10 09:35:00,99.55,99.64,99.5,99.59,171300.0,94.8266,94.9123,94.779,94.8647,171300.0
2020-02-10 09:40:00,99.62,99.79,99.6,99.79,97241.0,94.8933,95.0552,94.8742,95.0552,97241.0
2020-02-10 09:45:00,99.8,99.81,99.63,99.69,131365.0,95.0647,95.0743,94.9028,94.9599,131365.0
2020-02-10 09:50:00,99.7,99.74,99.6,99.74,80402.0,94.9695,95.0076,94.8742,95.0076,80402.0
2020-02-10 09:55:00,99.75,99.92,99.7,99.88,95225.0,95.0171,95.179,94.9695,95.1409,95225.0
2020-02-10 10:00:00,99.91,99.93,99.8,99.81,56558.0,95.1695,95.1886,95.0647,95.0743,56558.0
2020-02-10 10:05:00,99.8,99.89,99.78,99.89,62355.0,95.0647,95.1505,95.0457,95.1505,62355.0
2020-02-10 10:10:00,99.89,99.89,99.8,99.83,41708.0,95.1505,95.1505,95.0647,95.0933,41708.0
2020-02-10 10:15:00,99.83,100.03,99.83,100.03,179431.0,95.0933,95.2838,95.0933,95.2838,179431.0
2020-02-10 10:20:00,100.02,100.05,99.97,100.03,52326.0,95.2743,95.3029,95.2267,95.2838,52326.0
2020-02-10 10:25:00,100.03,100.1,100.02,100.1,44803.0,95.2838,95.3505,95.2743,95.3505,44803.0
2020-02-10 10:30:00,100.1,100.19,100.08,100.18,44769.0,95.3505,95.4362,95.3314,95.4267,44769.0
2020-02-10 10:35:00,100.19,100.36,100.17,100.33,170295.0,95.4362,95.5982,95.4172,95.5696,170295.0
2020-02-10 10:40:00,100.33,100.33,100.22,100.26,56176.0,95.5696,95.5696,95.4648,95.5029,56176.0
2020-02-10 10:45:00,100.26,100.33,100.26,100.29,24240.0,95.5029,95.5696,95.5029,95.5315,24240.0
2020-02-10 10:50:00,100.3,100.32,100.17,100.18,62554.0,95.541,95.5601,95.4172,95.4267,62554.0
2020-02-10 10:55:00,100.17,100.18,100.07,100.12,69860.0,95.4172,95.4267,95.3219,95.3695,69860.0
2020-02-10 11:00:00,100.13,100.26,100.13,100.23,46463.0,95.3791,95.5029,95.3791,95.4743,46463.0
2020-02-10 11:05:00,100.25,100.27,100.2,100.23,37125.0,95.4934,95.5124,95.4457,95.4743,37125.0
2020-02-10 11:10:00,100.22,100.25,100.15,100.18,24335.0,95.4648,95.4934,95.3981,95.4267,24335.0
2020-02-10 11:15:00,100.18,100.2,100.14,100.2,35818.0,95.4267,95.4457,95.3886,95.4457,35818.0
2020-02-10 11:20:00,100.21,100.29,100.2,100.29,36933.0,95.4553,95.5315,95.4457,95.5315,36933.0
2020-02-10 11:25:00,100.29,100.37,100.27,100.32,36159.0,95.5315,95.6077,95.5124,95.5601,36159.0
2020-02-10 11:30:00,100.33,100.39,100.31,100.31,76659.0,95.5696,95.6267,95.5505,95.5505,76659.0
2020-02-10 11:35:00,100.31,100.42,100.31,100.41,23233.0,95.5505,95.6553,95.5505,95.6458,23233.0
2020-02-10 11:40:00,100.4,100.42,100.37,100.38,62378.0,95.6363,95.6553,95.6077,95.6172,62378.0
2020-02-10 11:45:00,100.39,100.52,100.38,100.47,70550.0,95.6267,95.7506,95.6172,95.7029,70550.0
2020-02-10 11:50:00,100.47,100.48,100.37,100.37,92680.0,95.7029,95.7125,95.6077,95.6077,92680.0
2020-02-10 11:55:00,100.37,100.44,100.36,100.43,59878.0,95.6077,95.6744,95.5982,95.6648,59878.0
2020-02-10 12:00:00,100.43,100.43,100.32,100.33,44344.0,95.6648,95.6648,95.5601,95.5696,44344.0
2020-02-10 12:05:00,100.32,100.38,100.3,100.34,36463.0,95.5601,95.6172,95.541,95.5791,36463.0
2020-02-10 12:10:00,100.35,100.39,100.33,100.35,147280.0,95.5886,95.6267,95.5696,95.5886,147280.0
2020-02-10 12:15:00,100.35,100.38,100.32,100.33,38857.0,95.5886,95.6172,95.5601,95.5696,38857.0
2020-02-10 12:20:00,100.32,100.33,100.27,100.29,30672.0,95.5601,95.5696,95.5124,95.5315,30672.0
2020-02-10 12:25:00,100.28,100.31,100.25,100.29,47351.0,95.522,95.5505,95.4934,95.5315,47351.0
2020-02-10 12:30:00,100.29,100.35,100.27,100.27,40057.0,95.5315,95.5886,95.5124,95.5124,40057.0
2020-02-10 12:35:00,100.27,100.3,100.2,100.29,42886.0,95.5124,95.541,95.4457,95.5315,42886.0
2020-02-10 12:40:00,100.29,100.32,100.28,100.31,29170.0,95.5315,95.5601,95.522,95.5505,29170.0
2020-02-10 12:45:00,100.31,100.34,100.28,100.28,29239.0,95.5505,95.5791,95.522,95.522,29239.0
2020-02-10 12:50:00,100.28,100.28,100.24,100.28,33885.0,95.522,95.522,95.4838,95.522,33885.0
2020-02-10 12:55:00,100.28,100.31,100.28,100.28,23178.0,95.522,95.5505,95.522,95.522,23178.0
2020-02-10 13:00:00,100.28,100.35,100.28,100.35,16820.0,95.522,95.5886,95.522,95.5886,16820.0
2020-02-10 13:05:00,100.34,100.34,100.31,100.34,35519.0,95.5791,95.5791,95.5505,95.5791,35519.0
2020-02-10 13:10:00,100.37,100.42,100.36,100.4,28625.0,95.6077,95.6553,95.5982,95.6363,28625.0
2020-02-10 13:15:00,100.41,100.44,100.4,100.43,37077.0,95.6458,95.6744,95.6363,95.6648,37077.0
2020-02-10 13:20:00,100.43,100.45,100.41,100.44,45116.0,95.6648,95.6839,95.6458,95.6744,45116.0
2020-02-10 13:25:00,100.43,100.45,100.39,100.4,41595.0,95.6648,95.6839,95.6267,95.6363,41595.0
2020-02-10 13:30:00,100.4,100.46,100.4,100.44,27950.0,95.6363,95.6934,95.6363,95.6744,27950.0
2020-02-10 13:35:00,100.45,100.45,100.42,100.43,26339.0,95.6839,95.6839,95.6553,95.6648,26339.0
2020-02-10 13:40:00,100.44,100.47,100.4,100.41,64528.0,95.6744,95.7029,95.6363,95.6458,64528.0
2020-02-10 13:45:00,100.42,100.43,100.36,100.41,35127.0,95.6553,95.6648,95.5982,95.6458,35127.0
2020-02-10 13:50:00,100.4,100.43,100.38,100.4,40933.0,95.6363,95.6648,95.6172,95.6363,40933.0
2020-02-10 13:55:00,100.39,100.41,100.36,100.36,58930.0,95.6267,95.6458,95.5982,95.5982,58930.0
2020-02-10 14:00:00,100.35,100.36,100.29,100.32,52807.0,95.5886,95.5982,95.5315,95.5601,52807.0
2020-02-10 14:05:00,100.32,100.37,100.32,100.37,44109.0,95.5601,95.6077,95.5601,95.6077,44109.0
2020-02-10 14:10:00,100.37,100.41,100.36,100.41,31976.0,95.6077,95.6458,95.5982,95.6458,31976.0
2020-02-10 14:15:00,100.42,100.44,100.4,100.42,46258.0,95.6553,95.6744,95.6363,95.6553,46258.0
2020-02-10 14:20:00,100.42,100.45,100.41,100.45,61652.0,95.6553,95.6839,95.6458,95.6839,61652.0
2020-02-10 14:25:00,100.45,100.46,100.41,100.44,31328.0,95.6839,95.6934,95.6458,95.6744,31328.0
2020-02-10 14:30:00,100.43,100.47,100.41,100.47,31720.0,95.6648,95.7029,95.6458,95.7029,31720.0
2020-02-10 14:35:00,100.48,100.49,100.44,100.45,82293.0,95.7125,95.722,95.6744,95.6839,82293.0
2020-02-10 14:40:00,100.45,100.48,100.43,100.47,37078.0,95.6839,95.7125,95.6648,95.7029,37078.0
2020-02-10 14:45:00,100.48,100.51,100.46,100.51,69120.0,95.7125,95.741,95.6934,95.741,69120.0
2020-02-10 14:50:00,100.52,100.56,100.52,100.56,47101.0,95.7506,95.7887,95.7506,95.7887,47101.0
2020-02-10 14:55:00,100.56,100.64,100.55,100.63,51127.0,95.7887,95.8649,95.7791,95.8553,51127.0
2020-02-10 15:00:00,100.63,100.7,100.62,100.68,58294.0,95.8553,95.922,95.8458,95.903,58294.0
2020-02-10 15:05:00,100.68,100.74,100.66,100.72,85860.0,95.903,95.9601,95.8839,95.9411,85860.0
2020-02-10 15:10:00,100.74,100.81,100.74,100.75,122020.0,95.9601,96.0268,95.9601,95.9697,122020.0
2020-02-10 15:15:00,100.76,100.79,100.73,100.76,56193.0,95.9792,96.0078,95.9506,95.9792,56193.0
2020-02-10 15:20:00,100.76,100.8,100.75,100.78,76826.0,95.9792,96.0173,95.9697,95.9982,76826.0
2020-02-10 15:25:00,100.78,100.85,100.78,100.83,62213.0,95.9982,96.0649,95.9982,96.0459,62213.0
2020-02-10 15:30:00,100.84,100.85,100.75,100.82,130865.0,96.0554,96.0649,95.9697,96.0363,130865.0
2020-02-10 15:35:00,100.83,100.85,100.78,100.8,115013.0,96.0459,96.0649,95.9982,96.0173,115013.0
2020-02-10 15:40:00,100.8,100.86,100.78,100.83,109604.0,96.0173,96.0744,95.9982,96.0459,109604.0
2020-02-10 15:45:00,100.83,100.88,100.78,100.82,199379.0,96.0459,96.0935,95.9982,96.0363,199379.0
2020-02-10 15:50:00,100.82,100.97,100.78,100.96,349968.0,96.0363,96.1792,95.9982,96.1697,349968.0
2020-02-10 15:55:00,100.97,101.06,100.92,101.05,1388362.0,96.1792,96.2649,96.1316,96.2554,1388362.0
2020-02-11 09:30:00,101.82,101.9,101.47,101.47,516371.0,96.9889,97.0651,96.6555,96.6555,516371.0
2020-02-11 09:35:00,101.48,101.61,101.21,101.33,287442.0,96.665,96.7888,96.4078,96.5221,287442.0
2020-02-11 09:40:00,101.32,101.65,101.3,101.64,134673.0,96.5126,96.8269,96.4936,96.8174,134673.0
2020-02-11 09:45:00,101.63,101.7,101.55,101.62,179444.0,96.8079,96.8746,96.7317,96.7984,179444.0
2020-02-11 09:50:00,101.63,101.64,101.48,101.5,78274.0,96.8079,96.8174,96.665,96.6841,78274.0
2020-02-11 09:55:00,101.5,101.52,101.26,101.28,78885.0,96.6841,96.7031,96.4555,96.4745,78885.0
2020-02-11 10:00:00,101.3,101.55,101.3,101.44,87352.0,96.4936,96.7317,96.4936,96.6269,87352.0
2020-02-11 10:05:00,101.44,101.6,101.44,101.55,55778.0,96.6269,96.7793,96.6269,96.7317,55778.0
2020-02-11 10:10:00,101.56,101.65,101.51,101.63,90171.0,96.7412,96.8269,96.6936,96.8079,90171.0
2020-02-11 10:15:00,101.64,101.72,101.59,101.63,113233.0,96.8174,96.8936,96.7698,96.8079,113233.0
2020-02-11 10:20:00,101.63,101.69,101.59,101.6,82200.0,96.8079,96.8651,96.7698,96.7793,82200.0
2020-02-11 10:25:00,101.59,101.72,101.59,101.7,69915.0,96.7698,96.8936,96.7698,96.8746,69915.0
2020-02-11 10:30:00,101.71,101.8,101.69,101.7,59108.0,96.8841,96.9698,96.8651,96.8746,59108.0
2020-02-11 10:35:00,101.7,101.76,101.65,101.76,155473.0,96.8746,96.9317,96.8269,96.9317,155473.0
2020-02-11 10:40:00,101.76,101.87,101.75,101.8,62777.0,96.9317,97.0365,96.9222,96.9698,62777.0
2020-02-11 10:45:00,101.8,101.82,101.72,101.81,171593.0,96.9698,96.9889,96.8936,96.9794,171593.0
2020-02-11 10:50:00,101.82,101.86,101.75,101.78,246575.0,96.9889,97.027,96.9222,96.9508,246575.0
2020-02-11 10:55:00,101.78,101.79,101.7,101.76,130101.0,96.9508,96.9603,96.8746,96.9317,130101.0
2020-02-11 11:00:00,101.76,101.84,101.75,101.78,75301.0,96.9317,97.0079,96.9222,96.9508,75301.0
2020-02-11 11:05:00,101.79,101.81,101.74,101.78,50827.0,96.9603,96.9794,96.9127,96.9508,50827.0
2020-02-11 11:10:00,101.77,101.83,101.71,101.72,95390.0,96.9413,96.9984,96.8841,96.8936,95390.0
2020-02-11 11:15:00,101.71,101.81,101.69,101.79,50561.0,96.8841,96.9794,96.8651,96.9603,50561.0
2020-02-11 11:20:00,101.8,101.8,101.66,101.69,46504.0,96.9698,96.9698,96.8365,96.8651,46504.0
2020-02-11 11:25:00,101.69,101.72,101.64,101.65,52648.0,96.8651,96.8936,96.8174,96.8269,52648.0
2020-02-11 11:30:00,101.64,101.66,101.45,101.47,75514.0,96.8174,96.8365,96.6364,96.6555,75514.0
2020-02-11 11:35:00,101.46,101.49,101.25,101.26,104776.0,96.646,96.6745,96.4459,96.4555,104776.0
2020-02-11 11:40:00,101.28,101.4,101.19,101.38,85278.0,96.4745,96.5888,96.3888,96.5698,85278.0
2020-02-11 11:45:00,101.39,101.42,101.32,101.41,81653.0,96.5793,96.6079,96.5126,96.5983,81653.0
2020-02-11 11:50:00,101.41,101.41,101.3,101.32,65415.0,96.5983,96.5983,96.4936,96.5126,65415.0
2020-02-11 11:55:00,101.32,101.38,101.23,101.29,56836.0,96.5126,96.5698,96.4269,96.484,56836.0
2020-02-11 12:00:00,101.29,101.37,101.25,101.3,43031.0,96.484,96.5602,96.4459,96.4936,43031.0
2020-02-11 12:05:00,101.3,101.3,101.18,101.2,46558.0,96.4936,96.4936,96.3792,96.3983,46558.0
2020-02-11 12:10:00,101.2,101.27,101.16,101.22,47907.0,96.3983,96.465,96.3602,96.4174,47907.0
2020-02-11 12:15:00,101.22,101.37,101.21,101.36,35010.0,96.4174,96.5602,96.4078,96.5507,35010.0
2020-02-11 12:20:00,101.36,101.36,101.32,101.34,18565.0,96.5507,96.5507,96.5126,96.5317,18565.0
2020-02-11 12:25:00,101.32,101.36,101.3,101.31,29138.0,96.5126,96.5507,96.4936,96.5031,29138.0
2020-02-11 12:30:00,101.31,101.35,101.26,101.31,48353.0,96.5031,96.5412,96.4555,96.5031,48353.0
2020-02-11 12:35:00,101.3,101.3,101.21,101.3,40112.0,96.4936,96.4936,96.4078,96.4936,40112.0
2020-02-11 12:40:00,101.29,101.33,101.28,101.32,44917.0,96.484,96.5221,96.4745,96.5126,44917.0
2020-02-11 12:45:00,101.31,101.31,101.26,101.3,49632.0,96.5031,96.5031,96.4555,96.4936,49632.0
2020-02-11 12:50:00,101.3,101.34,101.26,101.33,55516.0,96.4936,96.5317,96.4555,96.5221,55516.0
2020-02-11 12:55:00,101.34,101.42,101.32,101.41,27192.0,96.5317,96.6079,96.5126,96.5983,27192.0
2020-02-11 13:00:00,101.41,101.48,101.38,101.47,46155.0,96.5983,96.665,96.5698,96.6555,46155.0
2020-02-11 13:05:00,101.47,101.55,101.47,101.52,59392.0,96.6555,96.7317,96.6555,96.7031,59392.0
2020-02-11 13:10:00,101.52,101.54,101.5,101.5,48860.0,96.7031,96.7222,96.6841,96.6841,48860.0
2020-02-11 13:15:00,101.5,101.51,101.44,101.45,45852.0,96.6841,96.6936,96.6269,96.6364,45852.0
2020-02-11 13:20:00,101.45,101.45,101.38,101.38,82801.0,96.6364,96.6364,96.5698,96.5698,82801.0
2020-02-11 13:25:00,101.37,101.41,101.36,101.38,26655.0,96.5602,96.5983,96.5507,96.5698,26655.0
2020-02-11 13:30:00,101.38,101.43,101.34,101.34,35171.0,96.5698,96.6174,96.5317,96.5317,35171.0
2020-02-11 13:35:00,101.34,101.37,101.3,101.3,19124.0,96.5317,96.5602,96.4936,96.4936,19124.0
2020-02-11 13:40:00,101.29,101.36,101.28,101.33,24838.0,96.484,96.5507,96.4745,96.5221,24838.0
2020-02-11 13:45:00,101.33,101.34,101.29,101.3,27913.0,96.5221,96.5317,96.484,96.4936,27913.0
2020-02-11 13:50:00,101.29,101.3,101.04,101.04,68402.0,96.484,96.4936,96.2459,96.2459,68402.0
2020-02-11 13:55:00,101.05,101.15,101.05,101.1,65242.0,96.2554,96.3507,96.2554,96.303,65242.0
2020-02-11 14:00:00,101.11,101.13,100.92,100.95,57051.0,96.3126,96.3316,96.1316,96.1602,57051.0
2020-02-11 14:05:00,100.96,101.0,100.88,101.0,42054.0,96.1697,96.2078,96.0935,96.2078,42054.0
2020-02-11 14:10:00,100.99,101.02,100.94,100.95,41975.0,96.1983,96.2268,96.1506,96.1602,41975.0
2020-02-11 14:15:00,100.95,101.04,100.9,100.92,90271.0,96.1602,96.2459,96.1125,96.1316,90271.0
2020-02-11 14:20:00,100.92,100.95,100.77,100.81,74379.0,96.1316,96.1602,95.9887,96.0268,74379.0
2020-02-11 14:25:00,100.8,100.88,100.79,100.87,33172.0,96.0173,96.0935,96.0078,96.084,33172.0
2020-02-11 14:30:00,100.88,100.93,100.82,100.9,45121.0,96.0935,96.1411,96.0363,96.1125,45121.0
2020-02-11 14:35:00,100.9,100.94,100.88,100.94,50212.0,96.1125,96.1506,96.0935,96.1506,50212.0
2020-02-11 14:40:00,100.94,101.02,100.87,100.99,65295.0,96.1506,96.2268,96.084,96.1983,65295.0
2020-02-11 14:45:00,100.99,101.02,100.95,101.01,43722.0,96.1983,96.2268,96.1602,96.2173,43722.0
2020-02-11 14:50:00,101.0,101.04,100.93,100.95,27880.0,96.2078,96.2459,96.1411,96.1602,27880.0
2020-02-11 14:55:00,100.96,100.97,100.79,100.83,27328.0,96.1697,96.1792,96.0078,96.0459,27328.0
2020-02-11 15:00:00,100.82,100.91,100.67,100.67,52522.0,96.0363,96.1221,95.8934,95.8934,52522.0
2020-02-11 15:05:00,100.67,100.78,100.59,100.61,101899.0,95.8934,95.9982,95.8172,95.8363,101899.0
2020-02-11 15:10:00,100.61,100.64,100.49,100.51,62300.0,95.8363,95.8649,95.722,95.741,62300.0
2020-02-11 15:15:00,100.5,100.56,100.39,100.42,127519.0,95.7315,95.7887,95.6267,95.6553,127519.0
2020-02-11 15:20:00,100.42,100.65,100.41,100.63,110608.0,95.6553,95.8744,95.6458,95.8553,110608.0
2020-02-11 15:25:00,100.64,100.64,100.55,100.59,67085.0,95.8649,95.8649,95.7791,95.8172,67085.0
2020-02-11 15:30:00,100.6,100.65,100.49,100.51,132537.0,95.8268,95.8744,95.722,95.741,132537.0
2020-02-11 15:35:00,100.52,100.63,100.51,100.62,140758.0,95.7506,95.8553,95.741,95.8458,140758.0
2020-02-11 15:40:00,100.61,100.77,100.6,100.73,76131.0,95.8363,95.9887,95.8268,95.9506,76131.0
2020-02-11 15:45:00,100.73,100.75,100.56,100.56,154522.0,95.9506,95.9697,95.7887,95.7887,154522.0
2020-02-11 15:50:00,100.57,100.84,100.53,100.81,312543.0,95.7982,96.0554,95.7601,96.0268,312543.0
2020-02-11 15:55:00,100.81,100.83,100.61,100.72,334074.0,96.0268,96.0459,95.8363,95.9411,334074.0
2020-02-12 09:30:00,101.39,101.5,101.21,101.43,197655.0,96.5793,96.6841,96.4078,96.6174,197655.0
2020-02-12 09:35:00,101.42,101.46,101.26,101.4,119947.0,96.6079,96.646,96.4555,96.5888,119947.0
2020-02-12 09:40:00,101.4,101.49,101.21,101.25,153889.0,96.5888,96.6745,96.4078,96.4459,153889.0
2020-02-12 09:45:00,101.25,101.28,101.1,101.12,86559.0,96.4459,96.4745,96.303,96.3221,86559.0
2020-02-12 09:50:00,101.11,101.12,100.86,101.0,108294.0,96.3126,96.3221,96.0744,96.2078,108294.0
2020-02-12 09:55:00,101.0,101.15,100.82,101.15,101414.0,96.2078,96.3507,96.0363,96.3507,101414.0
2020-02-12 10:00:00,101.15,101.26,101.0,101.02,155120.0,96.3507,96.4555,96.2078,96.2268,155120.0
2020-02-12 10:05:00,101.01,101.06,100.94,101.0,142431.0,96.2173,96.2649,96.1506,96.2078,142431.0
2020-02-12 10:10:00,101.01,101.1,100.94,101.0,71638.0,96.2173,96.303,96.1506,96.2078,71638.0
2020-02-12 10:15:00,101.0,101.11,100.97,101.07,69597.0,96.2078,96.3126,96.1792,96.2745,69597.0
2020-02-12 10:20:00,101.07,101.16,100.94,101.06,106491.0,96.2745,96.3602,96.1506,96.2649,106491.0
2020-02-12 10:25:00,101.06,101.07,100.98,101.04,82590.0,96.2649,96.2745,96.1887,96.2459,82590.0
2020-02-12 10:30:00,101.03,101.09,100.96,100.97,67427.0,96.2364,96.2935,96.1697,96.1792,67427.0
2020-02-12 10:35:00,100.97,101.05,100.96,101.05,32117.0,96.1792,96.2554,96.1697,96.2554,32117.0
2020-02-12 10:40:00,101.06,101.09,100.94,101.01,72027.0,96.2649,96.2935,96.1506,96.2173,72027.0
2020-02-12 10:45:00,101.0,101.12,100.97,101.09,44827.0,96.2078,96.3221,96.1792,96.2935,44827.0
2020-02-12 10:50:00,101.09,101.13,101.04,101.1,54992.0,96.2935,96.3316,96.2459,96.303,54992.0
2020-02-12 10:55:00,101.11,101.13,100.99,101.04,43763.0,96.3126,96.3316,96.1983,96.2459,43763.0
2020-02-12 11:00:00,101.04,101.22,101.03,101.21,48514.0,96.2459,96.4174,96.2364,96.4078,48514.0
2020-02-12 11:05:00,101.21,101.31,101.21,101.31,30189.0,96.4078,96.5031,96.4078,96.5031,30189.0
2020-02-12 11:10:00,101.31,101.4,101.29,101.37,51216.0,96.5031,96.5888,96.484,96.5602,51216.0
2020-02-12 11:15:00,101.38,101.44,101.28,101.38,54422.0,96.5698,96.6269,96.4745,96.5698,54422.0
2020-02-12 11:20:00,101.38,101.48,101.3,101.48,67561.0,96.5698,96.665,96.4936,96.665,67561.0
2020-02-12 11:25:00,101.49,101.52,101.44,101.46,54892.0,96.6745,96.7031,96.6269,96.646,54892.0
2020-02-12 11:30:00,101.47,101.48,101.41,101.46,49884.0,96.6555,96.665,96.5983,96.646,49884.0
2020-02-12 11:35:00,101.46,101.58,101.44,101.57,49040.0,96.646,96.7603,96.6269,96.7507,49040.0
2020-02-12 11:40:00,101.57,101.58,101.4,101.42,54886.0,96.7507,96.7603,96.5888,96.6079,54886.0
2020-02-12 11:45:00,101.41,101.48,101.35,101.46,31164.0,96.5983,96.665,96.5412,96.646,31164.0
2020-02-12 11:50:00,101.46,101.51,101.44,101.47,31630.0,96.646,96.6936,96.6269,96.6555,31630.0
2020-02-12 11:55:00,101.47,101.47,101.4,101.41,35822.0,96.6555,96.6555,96.5888,96.5983,35822.0
2020-02-12 12:00:00,101.42,101.49,101.41,101.45,37626.0,96.6079,96.6745,96.5983,96.6364,37626.0
2020-02-12 12:05:00,101.46,101.49,101.41,101.43,23945.0,96.646,96.6745,96.5983,96.6174,23945.0
2020-02-12 12:10:00,101.43,101.43,101.33,101.37,37024.0,96.6174,96.6174,96.5221,96.5602,37024.0
2020-02-12 12:15:00,101.37,101.44,101.36,101.44,26771.0,96.5602,96.6269,96.5507,96.6269,26771.0
2020-02-12 12:20:00,101.44,101.48,101.43,101.45,140402.0,96.6269,96.665,96.6174,96.6364,140402.0
2020-02-12 12:25:00,101.46,101.53,101.45,101.51,28198.0,96.646,96.7126,96.6364,96.6936,28198.0
2020-02-12 12:30:00,101.52,101.62,101.48,101.59,91325.0,96.7031,96.7984,96.665,96.7698,91325.0
2020-02-12 12:35:00,101.6,101.66,101.6,101.63,39749.0,96.7793,96.8365,96.7793,96.8079,39749.0
2020-02-12 12:40:00,101.62,101.62,101.58,101.62,26330.0,96.7984,96.7984,96.7603,96.7984,26330.0
2020-02-12 12:45:00,101.62,101.67,101.58,101.64,23989.0,96.7984,96.846,96.7603,96.8174,23989.0
2020-02-12 12:50:00,101.65,101.65,101.58,101.59,43483.0,96.8269,96.8269,96.7603,96.7698,43483.0
2020-02-12 12:55:00,101.6,101.63,101.55,101.62,67403.0,96.7793,96.8079,96.7317,96.7984,67403.0
2020-02-12 13:00:00,101.62,101.64,101.55,101.57,27240.0,96.7984,96.8174,96.7317,96.7507,27240.0
2020-02-12 13:05:00,101.57,101.61,101.5,101.51,31227.0,96.7507,96.7888,96.6841,96.6936,31227.0
2020-02-12 13:10:00,101.51,101.52,101.45,101.51,66017.0,96.6936,96.7031,96.6364,96.6936,66017.0
2020-02-12 13:15:00,101.5,101.51,101.46,101.48,36154.0,96.6841,96.6936,96.646,96.665,36154.0
2020-02-12 13:20:00,101.48,101.49,101.39,101.42,24666.0,96.665,96.6745,96.5793,96.6079,24666.0
2020-02-12 13:25:00,101.41,101.44,101.36,101.44,25554.0,96.5983,96.6269,96.5507,96.6269,25554.0
2020-02-12 13:30:00,101.44,101.5,101.43,101.46,32182.0,96.6269,96.6841,96.6174,96.646,32182.0
2020-02-12 13:35:00,101.46,101.5,101.45,101.49,32499.0,96.646,96.6841,96.6364,96.6745,32499.0
2020-02-12 13:40:00,101.5,101.5,101.45,101.46,26790.0,96.6841,96.6841,96.6364,96.646,26790.0
2020-02-12 13:45:00,101.47,101.51,101.44,101.49,35215.0,96.6555,96.6936,96.6269,96.6745,35215.0
2020-02-12 13:50:00,101.48,101.48,101.4,101.4,23653.0,96.665,96.665,96.5888,96.5888,23653.0
2020-02-12 13:55:00,101.39,101.48,101.39,101.47,32040.0,96.5793,96.665,96.5793,96.6555,32040.0
2020-02-12 14:00:00,101.47,101.49,101.4,101.4,33576.0,96.6555,96.6745,96.5888,96.5888,33576.0
2020-02-12 14:05:00,101.41,101.48,101.41,101.47,25071.0,96.5983,96.665,96.5983,96.6555,25071.0
2020-02-12 14:10:00,101.46,101.49,101.41,101.43,28984.0,96.646,96.6745,96.5983,96.6174,28984.0
2020-02-12 14:15:00,101.43,101.47,101.42,101.46,27250.0,96.6174,96.6555,96.6079,96.646,27250.0
2020-02-12 14:20:00,101.45,101.53,101.45,101.51,32834.0,96.6364,96.7126,96.6364,96.6936,32834.0
2020-02-12 14:25:00,101.51,101.54,101.48,101.49,19613.0,96.6936,96.7222,96.665,96.6745,19613.0
2020-02-12 14:30:00,101.48,101.5,101.46,101.47,28865.0,96.665,96.6841,96.646,96.6555,28865.0
2020-02-12 14:35:00,101.47,101.51,101.47,101.48,17997.0,96.6555,96.6936,96.6555,96.665,17997.0
2020-02-12 14:40:00,101.48,101.51,101.46,101.47,15200.0,96.665,96.6936,96.646,96.6555,15200.0
2020-02-12 14:45:00,101.47,101.58,101.47,101.56,34139.0,96.6555,96.7603,96.6555,96.7412,34139.0
2020-02-12 14:50:00,101.57,101.59,101.53,101.53,36737.0,96.7507,96.7698,96.7126,96.7126,36737.0
2020-02-12 14:55:00,101.53,101.54,101.49,101.52,61127.0,96.7126,96.7222,96.6745,96.7031,61127.0
2020-02-12 15:00:00,101.51,101.56,101.49,101.54,104178.0,96.6936,96.7412,96.6745,96.7222,104178.0
2020-02-12 15:05:00,101.54,101.57,101.5,101.51,199002.0,96.7222,96.7507,96.6841,96.6936,199002.0
2020-02-12 15:10:00,101.51,101.51,101.4,101.45,87543.0,96.6936,96.6936,96.5888,96.6364,87543.0
2020-02-12 15:15:00,101.45,101.49,101.41,101.47,33967.0,96.6364,96.6745,96.5983,96.6555,33967.0
2020-02-12 15:20:00,101.47,101.51,101.46,101.5,36086.0,96.6555,96.6936,96.646,96.6841,36086.0
2020-02-12 15:25:00,101.51,101.52,101.49,101.5,28939.0,96.6936,96.7031,96.6745,96.6841,28939.0
2020-02-12 15:30:00,101.51,101.54,101.46,101.54,70937.0,96.6936,96.7222,96.646,96.7222,70937.0
2020-02-12 15:35:00,101.53,101.61,101.53,101.59,59031.0,96.7126,96.7888,96.7126,96.7698,59031.0
2020-02-12 15:40:00,101.6,101.64,101.6,101.63,49599.0,96.7793,96.8174,96.7793,96.8079,49599.0
2020-02-12 15:45:00,101.63,101.7,101.62,101.65,127309.0,96.8079,96.8746,96.7984,96.8269,127309.0
2020-02-12 15:50:00,101.65,101.83,101.65,101.81,161062.0,96.8269,96.9984,96.8269,96.9794,161062.0
2020-02-12 15:55:00,101.81,101.81,101.72,101.77,482125.0,96.9794,96.9794,96.8936,96.9413,482125.0
2020-02-13 09:30:00,100.94,101.34,100.84,101.29,204349.0,96.1506,96.5317,96.0554,96.484,204349.0
2020-02-13 09:35:00,101.31,101.42,101.23,101.25,225568.0,96.5031,96.6079,96.4269,96.4459,225568.0
2020-02-13 09:40:00,101.26,101.33,101.22,101.23,71678.0,96.4555,96.5221,96.4174,96.4269,71678.0
2020-02-13 09:45:00,101.24,101.37,101.2,101.25,113354.0,96.4364,96.5602,96.3983,96.4459,113354.0
2020-02-13 09:50:00,101.25,101.41,101.25,101.4,97095.0,96.4459,96.5983,96.4459,96.5888,97095.0
2020-02-13 09:55:00,101.4,101.44,101.18,101.23,177780.0,96.5888,96.6269,96.3792,96.4269,177780.0
2020-02-13 10:00:00,101.23,101.27,101.07,101.13,120588.0,96.4269,96.465,96.2745,96.3316,120588.0
2020-02-13 10:05:00,101.12,101.34,101.12,101.32,49292.0,96.3221,96.5317,96.3221,96.5126,49292.0
2020-02-13 10:10:00,101.33,101.44,101.32,101.44,42072.0,96.5221,96.6269,96.5126,96.6269,42072.0
2020-02-13 10:15:00,101.43,101.5,101.43,101.48,161266.0,96.6174,96.6841,96.6174,96.665,161266.0
2020-02-13 10:20:00,101.46,101.46,101.38,101.39,32246.0,96.646,96.646,96.5698,96.5793,32246.0
2020-02-13 10:25:00,101.38,101.47,101.36,101.42,66672.0,96.5698,96.6555,96.5507,96.6079,66672.0
2020-02-13 10:30:00,101.41,101.48,101.33,101.46,73190.0,96.5983,96.665,96.5221,96.646,73190.0
2020-02-13 10:35:00,101.45,101.5,101.34,101.38,42935.0,96.6364,96.6841,96.5317,96.5698,42935.0
2020-02-13 10:40:00,101.37,101.52,101.37,101.52,34292.0,96.5602,96.7031,96.5602,96.7031,34292.0
2020-02-13 10:45:00,101.52,101.63,101.52,101.59,115081.0,96.7031,96.8079,96.7031,96.7698,115081.0
2020-02-13 10:50:00,101.6,101.68,101.58,101.68,70571.0,96.7793,96.8555,96.7603,96.8555,70571.0
2020-02-13 10:55:00,101.67,101.78,101.64,101.76,63044.0,96.846,96.9508,96.8174,96.9317,63044.0
2020-02-13 11:00:00,101.76,101.9,101.76,101.84,83558.0,96.9317,97.0651,96.9317,97.0079,83558.0
2020-02-13 11:05:00,101.86,101.86,101.78,101.79,52376.0,97.027,97.027,96.9508,96.9603,52376.0
2020-02-13 11:10:00,101.8,101.9,101.79,101.8,72170.0,96.9698,97.0651,96.9603,96.9698,72170.0
2020-02-13 11:15:00,101.79,101.84,101.73,101.84,42941.0,96.9603,97.0079,96.9032,97.0079,42941.0
2020-02-13 11:20:00,101.84,101.94,101.84,101.93,72200.0,97.0079,97.1032,97.0079,97.0937,72200.0
2020-02-13 11:25:00,101.93,101.93,101.87,101.89,53415.0,97.0937,97.0937,97.0365,97.0556,53415.0
2020-02-13 11:30:00,101.9,102.01,101.9,102.0,40671.0,97.0651,97.1699,97.0651,97.1603,40671.0
2020-02-13 11:35:00,102.0,102.05,101.94,101.94,69694.0,97.1603,97.208,97.1032,97.1032,69694.0
2020-02-13 11:40:00,101.93,101.97,101.89,101.92,59594.0,97.0937,97.1318,97.0556,97.0841,59594.0
2020-02-13 11:45:00,101.92,101.93,101.83,101.84,57719.0,97.0841,97.0937,96.9984,97.0079,57719.0
2020-02-13 11:50:00,101.84,101.87,101.78,101.79,79272.0,97.0079,97.0365,96.9508,96.9603,79272.0
2020-02-13 11:55:00,101.78,101.84,101.78,101.83,58364.0,96.9508,97.0079,96.9508,96.9984,58364.0
2020-02-13 12:00:00,101.82,101.9,101.8,101.89,29792.0,96.9889,97.0651,96.9698,97.0556,29792.0
2020-02-13 12:05:00,101.89,101.96,101.89,101.95,46772.0,97.0556,97.1222,97.0556,97.1127,46772.0
2020-02-13 12:10:00,101.96,101.98,101.91,101.94,30757.0,97.1222,97.1413,97.0746,97.1032,30757.0
2020-02-13 12:15:00,101.94,102.02,101.93,101.97,22911.0,97.1032,97.1794,97.0937,97.1318,22911.0
2020-02-13 12:20:00,101.96,101.98,101.9,101.98,19894.0,97.1222,97.1413,97.0651,97.1413,19894.0
2020-02-13 12:25:00,101.98,101.99,101.88,101.91,46848.0,97.1413,97.1508,97.046,97.0746,46848.0
2020-02-13 12:30:00,101.92,101.94,101.88,101.93,16087.0,97.0841,97.1032,97.046,97.0937,16087.0
2020-02-13 12:35:00,101.92,101.93,101.8,101.83,20042.0,97.0841,97.0937,96.9698,96.9984,20042.0
2020-02-13 12:40:00,101.83,101.86,101.76,101.78,21059.0,96.9984,97.027,96.9317,96.9508,21059.0
2020-02-13 12:45:00,101.79,101.83,101.77,101.78,42042.0,96.9603,96.9984,96.9413,96.9508,42042.0
2020-02-13 12:50:00,101.79,101.83,101.77,101.78,50273.0,96.9603,96.9984,96.9413,96.9508,50273.0
2020-02-13 12:55:00,101.78,101.78,101.54,101.56,71687.0,96.9508,96.9508,96.7222,96.7412,71687.0
2020-02-13 13:00:00,101.54,101.63,101.54,101.58,58822.0,96.7222,96.8079,96.7222,96.7603,58822.0
2020-02-13 13:05:00,101.57,101.61,101.54,101.58,33302.0,96.7507,96.7888,96.7222,96.7603,33302.0
2020-02-13 13:10:00,101.57,101.67,101.53,101.54,88683.0,96.7507,96.846,96.7126,96.7222,88683.0
2020-02-13 13:15:00,101.53,101.62,101.46,101.62,63874.0,96.7126,96.7984,96.646,96.7984,63874.0
2020-02-13 13:20:00,101.63,101.69,101.62,101.67,53516.0,96.8079,96.8651,96.7984,96.846,53516.0
2020-02-13 13:25:00,101.68,101.78,101.67,101.77,35924.0,96.8555,96.9508,96.846,96.9413,35924.0
2020-02-13 13:30:00,101.76,101.79,101.72,101.79,27942.0,96.9317,96.9603,96.8936,96.9603,27942.0
2020-02-13 13:35:00,101.78,101.81,101.76,101.79,22332.0,96.9508,96.9794,96.9317,96.9603,22332.0
2020-02-13 13:40:00,101.79,101.88,101.78,101.88,83465.0,96.9603,97.046,96.9508,97.046,83465.0
2020-02-13 13:45:00,101.88,101.98,101.88,101.98,61533.0,97.046,97.1413,97.046,97.1413,61533.0
2020-02-13 13:50:00,101.98,101.99,101.9,101.9,25583.0,97.1413,97.1508,97.0651,97.0651,25583.0
2020-02-13 13:55:00,101.9,101.98,101.88,101.95,29313.0,97.0651,97.1413,97.046,97.1127,29313.0
2020-02-13 14:00:00,101.94,102.05,101.92,102.01,70101.0,97.1032,97.208,97.0841,97.1699,70101.0
2020-02-13 14:05:00,102.01,102.01,101.9,101.9,38456.0,97.1699,97.1699,97.0651,97.0651,38456.0
2020-02-13 14:10:00,101.9,101.91,101.68,101.75,133387.0,97.0651,97.0746,96.8555,96.9222,133387.0
2020-02-13 14:15:00,101.75,101.77,101.6,101.73,70737.0,96.9222,96.9413,96.7793,96.9032,70737.0
2020-02-13 14:20:00,101.73,101.78,101.7,101.7,31262.0,96.9032,96.9508,96.8746,96.8746,31262.0
2020-02-13 14:25:00,101.7,101.71,101.58,101.61,37329.0,96.8746,96.8841,96.7603,96.7888,37329.0
2020-02-13 14:30:00,101.62,101.77,101.61,101.75,47014.0,96.7984,96.9413,96.7888,96.9222,47014.0
2020-02-13 14:35:00,101.77,101.8,101.74,101.77,87124.0,96.9413,96.9698,96.9127,96.9413,87124.0
2020-02-13 14:40:00,101.78,101.8,101.7,101.73,173133.0,96.9508,96.9698,96.8746,96.9032,173133.0
2020-02-13 14:45:00,101.75,101.76,101.69,101.75,32709.0,96.9222,96.9317,96.8651,96.9222,32709.0
2020-02-13 14:50:00,101.75,101.85,101.75,101.83,23078.0,96.9222,97.0175,96.9222,96.9984,23078.0
2020-02-13 14:55:00,101.83,101.87,101.81,101.81,32626.0,96.9984,97.0365,96.9794,96.9794,32626.0
2020-02-13 15:00:00,101.8,101.86,101.59,101.6,185883.0,96.9698,97.027,96.7698,96.7793,185883.0
2020-02-13 15:05:00,101.6,101.68,101.58,101.66,74319.0,96.7793,96.8555,96.7603,96.8365,74319.0
2020-02-13 15:10:00,101.67,101.69,101.51,101.52,60071.0,96.846,96.8651,96.6936,96.7031,60071.0
2020-02-13 15:15:00,101.52,101.65,101.52,101.63,40556.0,96.7031,96.8269,96.7031,96.8079,40556.0
2020-02-13 15:20:00,101.63,101.65,101.58,101.59,94306.0,96.8079,96.8269,96.7603,96.7698,94306.0
2020-02-13 15:25:00,101.59,101.64,101.57,101.6,57823.0,96.7698,96.8174,96.7507,96.7793,57823.0
2020-02-13 15:30:00,101.61,101.63,101.45,101.53,150735.0,96.7888,96.8079,96.6364,96.7126,150735.0
2020-02-13 15:35:00,101.52,101.57,101.49,101.52,84307.0,96.7031,96.7507,96.6745,96.7031,84307.0
2020-02-13 15:40:00,101.52,101.57,101.42,101.44,101882.0,96.7031,96.7507,96.6079,96.6269,101882.0
2020-02-13 15:45:00,101.45,101.52,101.4,101.5,130488.0,96.6364,96.7031,96.5888,96.6841,130488.0
2020-02-13 15:50:00,101.5,101.61,101.47,101.53,281271.0,96.6841,96.7888,96.6555,96.7126,281271.0
2020-02-13 15:55:00,101.53,101.58,101.46,101.52,693934.0,96.7126,96.7603,96.646,96.7031,693934.0
2020-02-14 09:30:00,101.72,101.92,101.59,101.92,158752.0,96.8936,97.0841,96.7698,97.0841,158752.0
2020-02-14 09:35:00,101.92,101.95,101.6,101.79,148188.0,97.0841,97.1127,96.7793,96.9603,148188.0
2020-02-14 09:40:00,101.8,101.87,101.62,101.66,76872.0,96.9698,97.0365,96.7984,96.8365,76872.0
2020-02-14 09:45:00,101.66,101.78,101.65,101.69,86861.0,96.8365,96.9508,96.8269,96.8651,86861.0
2020-02-14 09:50:00,101.7,101.72,101.54,101.67,63090.0,96.8746,96.8936,96.7222,96.846,63090.0
2020-02-14 09:55:00,101.67,101.67,101.55,101.6,118990.0,96.846,96.846,96.7317,96.7793,118990.0
2020-02-14 10:00:00,101.58,101.69,101.55,101.59,77016.0,96.7603,96.8651,96.7317,96.7698,77016.0
2020-02-14 10:05:00,101.59,101.63,101.55,101.59,55633.0,96.7698,96.8079,96.7317,96.7698,55633.0
2020-02-14 10:10:00,101.6,101.61,101.39,101.48,61610.0,96.7793,96.7888,96.5793,96.665,61610.0
2020-02-14 10:15:00,101.47,101.66,101.44,101.66,116511.0,96.6555,96.8365,96.6269,96.8365,116511.0
2020-02-14 10:20:00,101.66,101.73,101.65,101.68,54411.0,96.8365,96.9032,96.8269,96.8555,54411.0
2020-02-14 10:25:00,101.69,101.78,101.68,101.77,47259.0,96.8651,96.9508,96.8555,96.9413,47259.0
2020-02-14 10:30:00,101.77,101.83,101.73,101.8,38238.0,96.9413,96.9984,96.9032,96.9698,38238.0
2020-02-14 10:35:00,101.8,101.89,101.78,101.87,32128.0,96.9698,97.0556,96.9508,97.0365,32128.0
2020-02-14 10:40:00,101.88,101.92,101.86,101.9,38903.0,97.046,97.0841,97.027,97.0651,38903.0
2020-02-14 10:45:00,101.91,101.99,101.88,101.98,82617.0,97.0746,97.1508,97.046,97.1413,82617.0
2020-02-14 10:50:00,101.99,102.01,101.96,101.99,378968.0,97.1508,97.1699,97.1222,97.1508,378968.0
2020-02-14 10:55:00,101.99,102.07,101.98,102.06,112147.0,97.1508,97.227,97.1413,97.2175,112147.0
2020-02-14 11:00:00,102.06,102.07,101.98,102.02,36935.0,97.2175,97.227,97.1413,97.1794,36935.0
2020-02-14 11:05:00,102.03,102.04,101.97,102.01,58175.0,97.1889,97.1984,97.1318,97.1699,58175.0
2020-02-14 11:10:00,102.01,102.08,102.01,102.06,33529.0,97.1699,97.2365,97.1699,97.2175,33529.0
2020-02-14 11:15:00,102.06,102.13,102.04,102.1,38763.0,97.2175,97.2842,97.1984,97.2556,38763.0
2020-02-14 11:20:00,102.11,102.11,102.01,102.03,26268.0,97.2651,97.2651,97.1699,97.1889,26268.0
2020-02-14 11:25:00,102.03,102.03,101.93,101.98,39998.0,97.1889,97.1889,97.0937,97.1413,39998.0
2020-02-14 11:30:00,101.98,101.98,101.94,101.97,32046.0,97.1413,97.1413,97.1032,97.1318,32046.0
2020-02-14 11:35:00,101.97,102.02,101.95,101.95,38301.0,97.1318,97.1794,97.1127,97.1127,38301.0
2020-02-14 11:40:00,101.94,102.0,101.94,101.99,32970.0,97.1032,97.1603,97.1032,97.1508,32970.0
2020-02-14 11:45:00,101.99,102.01,101.89,101.89,32560.0,97.1508,97.1699,97.0556,97.0556,32560.0
2020-02-14 11:50:00,101.9,101.91,101.86,101.89,28802.0,97.0651,97.0746,97.027,97.0556,28802.0
2020-02-14 11:55:00,101.89,101.93,101.88,101.89,26163.0,97.0556,97.0937,97.046,97.0556,26163.0
2020-02-14 12:00:00,101.89,101.95,101.87,101.88,80201.0,97.0556,97.1127,97.0365,97.046,80201.0
2020-02-14 12:05:00,101.89,101.9,101.81,101.81,40075.0,97.0556,97.0651,96.9794,96.9794,40075.0
2020-02-14 12:10:00,101.82,101.83,101.78,101.78,58028.0,96.9889,96.9984,96.9508,96.9508,58028.0
2020-02-14 12:15:00,101.78,101.81,101.77,101.78,31571.0,96.9508,96.9794,96.9413,96.9508,31571.0
2020-02-14 12:20:00,101.78,101.78,101.65,101.71,95988.0,96.9508,96.9508,96.8269,96.8841,95988.0
2020-02-14 12:25:00,101.72,101.74,101.7,101.71,15580.0,96.8936,96.9127,96.8746,96.8841,15580.0
2020-02-14 12:30:00,101.7,101.74,101.69,101.73,24573.0,96.8746,96.9127,96.8651,96.9032,24573.0
2020-02-14 12:35:00,101.73,101.75,101.72,101.75,15848.0,96.9032,96.9222,96.8936,96.9222,15848.0
2020-02-14 12:40:00,101.75,101.77,101.69,101.71,18086.0,96.9222,96.9413,96.8651,96.8841,18086.0
2020-02-14 12:45:00,101.7,101.72,101.66,101.69,37821.0,96.8746,96.8936,96.8365,96.8651,37821.0
2020-02-14 12:50:00,101.7,101.71,101.61,101.64,33864.0,96.8746,96.8841,96.7888,96.8174,33864.0
2020-02-14 12:55:00,101.65,101.66,101.57,101.65,34312.0,96.8269,96.8365,96.7507,96.8269,34312.0
2020-02-14 13:00:00,101.65,101.74,101.61,101.74,138015.0,96.8269,96.9127,96.7888,96.9127,138015.0
2020-02-14 13:05:00,101.74,101.76,101.61,101.61,74250.0,96.9127,96.9317,96.7888,96.7888,74250.0
2020-02-14 13:10:00,101.6,101.74,101.6,101.72,50194.0,96.7793,96.9127,96.7793,96.8936,50194.0
2020-02-14 13:15:00,101.71,101.71,101.64,101.64,19109.0,96.8841,96.8841,96.8174,96.8174,19109.0
2020-02-14 13:20:00,101.64,101.7,101.62,101.69,16093.0,96.8174,96.8746,96.7984,96.8651,16093.0
2020-02-14 13:25:00,101.68,101.68,101.64,101.65,17140.0,96.8555,96.8555,96.8174,96.8269,17140.0
2020-02-14 13:30:00,101.64,101.72,101.62,101.71,23690.0,96.8174,96.8936,96.7984,96.8841,23690.0
2020-02-14 13:35:00,101.73,101.77,101.72,101.73,23265.0,96.9032,96.9413,96.8936,96.9032,23265.0
2020-02-14 13:40:00,101.73,101.74,101.71,101.72,17351.0,96.9032,96.9127,96.8841,96.8936,17351.0
2020-02-14 13:45:00,101.72,101.73,101.64,101.65,37913.0,96.8936,96.9032,96.8174,96.8269,37913.0
2020-02-14 13:50:00,101.65,101.68,101.58,101.6,34116.0,96.8269,96.8555,96.7603,96.7793,34116.0
2020-02-14 13:55:00,101.6,101.6,101.52,101.56,20514.0,96.7793,96.7793,96.7031,96.7412,20514.0
2020-02-14 14:00:00,101.55,101.67,101.54,101.66,36838.0,96.7317,96.846,96.7222,96.8365,36838.0
2020-02-14 14:05:00,101.66,101.69,101.63,101.68,105267.0,96.8365,96.8651,96.8079,96.8555,105267.0
2020-02-14 14:10:00,101.68,101.7,101.58,101.59,59575.0,96.8555,96.8746,96.7603,96.7698,59575.0
2020-02-14 14:15:00,101.58,101.58,101.43,101.46,73844.0,96.7603,96.7603,96.6174,96.646,73844.0
2020-02-14 14:20:00,101.47,101.61,101.47,101.59,56742.0,96.6555,96.7888,96.6555,96.7698,56742.0
2020-02-14 14:25:00,101.6,101.66,101.6,101.65,46838.0,96.7793,96.8365,96.7793,96.8269,46838.0
2020-02-14 14:30:00,101.65,101.72,101.62,101.72,50968.0,96.8269,96.8936,96.7984,96.8936,50968.0
2020-02-14 14:35:00,101.72,101.81,101.71,101.78,31700.0,96.8936,96.9794,96.8841,96.9508,31700.0
2020-02-14 14:40:00,101.78,101.78,101.69,101.74,43424.0,96.9508,96.9508,96.8651,96.9127,43424.0
2020-02-14 14:45:00,101.75,101.75,101.67,101.7,43014.0,96.9222,96.9222,96.846,96.8746,43014.0
2020-02-14 14:50:00,101.7,101.72,101.68,101.69,28485.0,96.8746,96.8936,96.8555,96.8651,28485.0
2020-02-14 14:55:00,101.69,101.74,101.68,101.73,24283.0,96.8651,96.9127,96.8555,96.9032,24283.0
2020-02-14 15:00:00,101.73,101.75,101.66,101.66,33375.0,96.9032,96.9222,96.8365,96.8365,33375.0
2020-02-14 15:05:00,101.67,101.7,101.64,101.68,25810.0,96.846,96.8746,96.8174,96.8555,25810.0
2020-02-14 15:10:00,101.67,101.73,101.58,101.6,53248.0,96.846,96.9032,96.7603,96.7793,53248.0
2020-02-14 15:15:00,101.59,101.63,101.57,101.59,34980.0,96.7698,96.8079,96.7507,96.7698,34980.0
2020-02-14 15:20:00,101.59,101.67,101.57,101.66,64631.0,96.7698,96.846,96.7507,96.8365,64631.0
2020-02-14 15:25:00,101.67,101.67,101.61,101.62,29397.0,96.846,96.846,96.7888,96.7984,29397.0
2020-02-14 15:30:00,101.63,101.69,101.59,101.67,92080.0,96.8079,96.8651,96.7698,96.846,92080.0
2020-02-14 15:35:00,101.67,101.75,101.66,101.74,79994.0,96.846,96.9222,96.8365,96.9127,79994.0
2020-02-14 15:40:00,101.74,101.76,101.71,101.73,44661.0,96.9127,96.9317,96.8841,96.9032,44661.0
2020-02-14 15:45:00,101.73,101.81,101.73,101.8,86124.0,96.9032,96.9794,96.9032,96.9698,86124.0
2020-02-14 15:50:00,101.81,101.93,101.79,101.92,281268.0,96.9794,97.0937,96.9603,97.0841,281268.0
2020-02-14 15:55:00,101.92,101.99,101.89,101.96,717997.0,97.0841,97.1508,97.0556,97.1222,717997.0
2020-02-18 09:30:00,101.14,101.41,101.04,101.34,960742.0,96.3411,96.5983,96.2459,96.5317,960742.0
2020-02-18 09:35:00,101.36,101.37,101.03,101.16,223471.0,96.5507,96.5602,96.2364,96.3602,223471.0
2020-02-18 09:40:00,101.18,101.33,101.17,101.19,144342.0,96.3792,96.5221,96.3697,96.3888,144342.0
2020-02-18 09:45:00,101.2,101.3,101.19,101.29,99065.0,96.3983,96.4936,96.3888,96.484,99065.0
2020-02-18 09:50:00,101.28,101.37,101.18,101.35,83117.0,96.4745,96.5602,96.3792,96.5412,83117.0
2020-02-18 09:55:00,101.34,101.45,101.22,101.45,68236.0,96.5317,96.6364,96.4174,96.6364,68236.0
2020-02-18 10:00:00,101.44,101.48,101.32,101.33,425071.0,96.6269,96.665,96.5126,96.5221,425071.0
2020-02-18 10:05:00,101.32,101.5,101.3,101.48,63482.0,96.5126,96.6841,96.4936,96.665,63482.0
2020-02-18 10:10:00,101.49,101.57,101.48,101.52,61554.0,96.6745,96.7507,96.665,96.7031,61554.0
2020-02-18 10:15:00,101.52,101.53,101.42,101.53,96025.0,96.7031,96.7126,96.6079,96.7126,96025.0
2020-02-18 10:20:00,101.54,101.57,101.48,101.51,49810.0,96.7222,96.7507,96.665,96.6936,49810.0
2020-02-18 10:25:00,101.5,101.53,101.2,101.22,155893.0,96.6841,96.7126,96.3983,96.4174,155893.0
2020-02-18 10:30:00,101.23,101.4,101.22,101.39,78359.0,96.4269,96.5888,96.4174,96.5793,78359.0
2020-02-18 10:35:00,101.38,101.38,101.28,101.37,143511.0,96.5698,96.5698,96.4745,96.5602,143511.0
2020-02-18 10:40:00,101.37,101.45,101.32,101.45,194354.0,96.5602,96.6364,96.5126,96.6364,194354.0
2020-02-18 10:45:00,101.46,101.62,101.46,101.59,72645.0,96.646,96.7984,96.646,96.7698,72645.0
2020-02-18 10:50:00,101.6,101.6,101.54,101.54,52132.0,96.7793,96.7793,96.7222,96.7222,52132.0
2020-02-18 10:55:00,101.54,101.62,101.49,101.5,64651.0,96.7222,96.7984,96.6745,96.6841,64651.0
2020-02-18 11:00:00,101.5,101.56,101.46,101.55,23829.0,96.6841,96.7412,96.646,96.7317,23829.0
2020-02-18 11:05:00,101.55,101.55,101.42,101.46,36466.0,96.7317,96.7317,96.6079,96.646,36466.0
2020-02-18 11:10:00,101.46,101.49,101.37,101.38,23166.0,96.646,96.6745,96.5602,96.5698,23166.0
2020-02-18 11:15:00,101.38,101.47,101.35,101.36,925168.0,96.5698,96.6555,96.5412,96.5507,925168.0
2020-02-18 11:20:00,101.35,101.42,101.32,101.33,270042.0,96.5412,96.6079,96.5126,96.5221,270042.0
2020-02-18 11:25:00,101.33,101.34,101.21,101.24,95277.0,96.5221,96.5317,96.4078,96.4364,95277.0
2020-02-18 11:30:00,101.24,101.35,101.24,101.29,104525.0,96.4364,96.5412,96.4364,96.484,104525.0
2020-02-18 11:35:00,101.3,101.37,101.26,101.26,49148.0,96.4936,96.5602,96.4555,96.4555,49148.0
2020-02-18 11:40:00,101.26,101.28,101.14,101.14,35977.0,96.4555,96.4745,96.3411,96.3411,35977.0
2020-02-18 11:45:00,101.15,101.19,101.13,101.17,140643.0,96.3507,96.3888,96.3316,96.3697,140643.0
2020-02-18 11:50:00,101.17,101.3,101.17,101.24,75669.0,96.3697,96.4936,96.3697,96.4364,75669.0
2020-02-18 11:55:00,101.24,101.24,101.12,101.12,78751.0,96.4364,96.4364,96.3221,96.3221,78751.0
2020-02-18 12:00:00,101.11,101.15,101.06,101.12,54341.0,96.3126,96.3507,96.2649,96.3221,54341.0
2020-02-18 12:05:00,101.11,101.18,101.06,101.15,32741.0,96.3126,96.3792,96.2649,96.3507,32741.0
2020-02-18 12:10:00,101.15,101.25,101.15,101.24,67543.0,96.3507,96.4459,96.3507,96.4364,67543.0
2020-02-18 12:15:00,101.24,101.25,101.19,101.19,19226.0,96.4364,96.4459,96.3888,96.3888,19226.0
2020-02-18 12:20:00,101.18,101.22,101.16,101.18,31597.0,96.3792,96.4174,96.3602,96.3792,31597.0
2020-02-18 12:25:00,101.19,101.25,101.16,101.23,30567.0,96.3888,96.4459,96.3602,96.4269,30567.0
2020-02-18 12:30:00,101.24,101.35,101.24,101.35,19765.0,96.4364,96.5412,96.4364,96.5412,19765.0
2020-02-18 12:35:00,101.34,101.41,101.32,101.4,26688.0,96.5317,96.5983,96.5126,96.5888,26688.0
2020-02-18 12:40:00,101.4,101.42,101.35,101.36,20228.0,96.5888,96.6079,96.5412,96.5507,20228.0
2020-02-18 12:45:00,101.36,101.42,101.35,101.42,28391.0,96.5507,96.6079,96.5412,96.6079,28391.0
2020-02-18 12:50:00,101.41,101.43,101.37,101.42,16132.0,96.5983,96.6174,96.5602,96.6079,16132.0
2020-02-18 12:55:00,101.42,101.46,101.41,101.41,48825.0,96.6079,96.646,96.5983,96.5983,48825.0
2020-02-18 13:00:00,101.42,101.48,101.42,101.48,28731.0,96.6079,96.665,96.6079,96.665,28731.0
2020-02-18 13:05:00,101.47,101.57,101.47,101.56,19877.0,96.6555,96.7507,96.6555,96.7412,19877.0
2020-02-18 13:10:00,101.56,101.6,101.53,101.56,19280.0,96.7412,96.7793,96.7126,96.7412,19280.0
2020-02-18 13:15:00,101.56,101.59,101.53,101.55,19108.0,96.7412,96.7698,96.7126,96.7317,19108.0
2020-02-18 13:20:00,101.55,101.56,101.5,101.53,21518.0,96.7317,96.7412,96.6841,96.7126,21518.0
2020-02-18 13:25:00,101.53,101.54,101.5,101.5,15161.0,96.7126,96.7222,96.6841,96.6841,15161.0
2020-02-18 13:30:00,101.5,101.54,101.47,101.49,34353.0,96.6841,96.7222,96.6555,96.6745,34353.0
2020-02-18 13:35:00,101.48,101.49,101.43,101.45,57565.0,96.665,96.6745,96.6174,96.6364,57565.0
2020-02-18 13:40:00,101.44,101.48,101.41,101.42,52185.0,96.6269,96.665,96.5983,96.6079,52185.0
2020-02-18 13:45:00,101.42,101.48,101.41,101.44,64170.0,96.6079,96.665,96.5983,96.6269,64170.0
2020-02-18 13:50:00,101.43,101.43,101.3,101.31,28285.0,96.6174,96.6174,96.4936,96.5031,28285.0
2020-02-18 13:55:00,101.32,101.4,101.31,101.39,38121.0,96.5126,96.5888,96.5031,96.5793,38121.0
2020-02-18 14:00:00,101.4,101.41,101.35,101.36,11710.0,96.5888,96.5983,96.5412,96.5507,11710.0
2020-02-18 14:05:00,101.35,101.39,101.3,101.3,25642.0,96.5412,96.5793,96.4936,96.4936,25642.0
2020-02-18 14:10:00,101.3,101.33,101.28,101.32,23530.0,96.4936,96.5221,96.4745,96.5126,23530.0
2020-02-18 14:15:00,101.32,101.49,101.3,101.48,171576.0,96.5126,96.6745,96.4936,96.665,171576.0
2020-02-18 14:20:00,101.48,101.62,101.47,101.61,48733.0,96.665,96.7984,96.6555,96.7888,48733.0
2020-02-18 14:25:00,101.62,101.67,101.6,101.65,71072.0,96.7984,96.846,96.7793,96.8269,71072.0
2020-02-18 14:30:00,101.65,101.65,101.58,101.6,29559.0,96.8269,96.8269,96.7603,96.7793,29559.0
2020-02-18 14:35:00,101.6,101.65,101.57,101.6,24935.0,96.7793,96.8269,96.7507,96.7793,24935.0
2020-02-18 14:40:00,101.61,101.7,101.59,101.69,46511.0,96.7888,96.8746,96.7698,96.8651,46511.0
2020-02-18 14:45:00,101.67,101.72,101.65,101.66,34704.0,96.846,96.8936,96.8269,96.8365,34704.0
2020-02-18 14:50:00,101.66,101.71,101.66,101.68,21405.0,96.8365,96.8841,96.8365,96.8555,21405.0
2020-02-18 14:55:00,101.68,101.73,101.66,101.68,28126.0,96.8555,96.9032,96.8365,96.8555,28126.0
2020-02-18 15:00:00,101.69,101.71,101.64,101.69,76395.0,96.8651,96.8841,96.8174,96.8651,76395.0
2020-02-18 15:05:00,101.69,101.71,101.66,101.68,54361.0,96.8651,96.8841,96.8365,96.8555,54361.0
2020-02-18 15:10:00,101.67,101.8,101.67,101.8,69715.0,96.846,96.9698,96.846,96.9698,69715.0
2020-02-18 15:15:00,101.79,101.8,101.68,101.68,47832.0,96.9603,96.9698,96.8555,96.8555,47832.0
2020-02-18 15:20:00,101.68,101.7,101.63,101.68,57376.0,96.8555,96.8746,96.8079,96.8555,57376.0
2020-02-18 15:25:00,101.69,101.73,101.64,101.67,38820.0,96.8651,96.9032,96.8174,96.846,38820.0
2020-02-18 15:30:00,101.67,101.68,101.6,101.63,73839.0,96.846,96.8555,96.7793,96.8079,73839.0
2020-02-18 15:35:00,101.63,101.66,101.58,101.6,54354.0,96.8079,96.8365,96.7603,96.7793,54354.0
2020-02-18 15:40:00,101.61,101.68,101.58,101.67,81156.0,96.7888,96.8555,96.7603,96.846,81156.0
2020-02-18 15:45:00,101.67,101.68,101.57,101.58,69225.0,96.846,96.8555,96.7507,96.7603,69225.0
2020-02-18 15:50:00,101.57,101.63,101.53,101.62,201092.0,96.7507,96.8079,96.7126,96.7984,201092.0
2020-02-18 15:55:00,101.62,101.64,101.56,101.62,861309.0,96.7984,96.8174,96.7412,96.7984,861309.0
2020-02-19 09:30:00,102.28,102.47,102.17,102.35,607283.0,97.4271,97.608,97.3223,97.4937,607283.0
2020-02-19 09:35:00,102.36,102.49,102.34,102.44,128034.0,97.5033,97.6271,97.4842,97.5795,128034.0
2020-02-19 09:40:00,102.46,102.54,102.38,102.38,133109.0,97.5985,97.6747,97.5223,97.5223,133109.0
2020-02-19 09:45:00,102.39,102.61,102.39,102.61,159293.0,97.5318,97.7414,97.5318,97.7414,159293.0
2020-02-19 09:50:00,102.6,102.71,102.56,102.67,72115.0,97.7319,97.8367,97.6938,97.7986,72115.0
2020-02-19 09:55:00,102.67,102.72,102.58,102.6,46199.0,97.7986,97.8462,97.7128,97.7319,46199.0
2020-02-19 10:00:00,102.6,102.62,102.56,102.6,47929.0,97.7319,97.7509,97.6938,97.7319,47929.0
2020-02-19 10:05:00,102.6,102.63,102.55,102.59,37502.0,97.7319,97.7604,97.6842,97.7223,37502.0
2020-02-19 10:10:00,102.58,102.62,102.54,102.59,74935.0,97.7128,97.7509,97.6747,97.7223,74935.0
2020-02-19 10:15:00,102.59,102.68,102.58,102.67,61538.0,97.7223,97.8081,97.7128,97.7986,61538.0
2020-02-19 10:20:00,102.68,102.73,102.66,102.7,45472.0,97.8081,97.8557,97.789,97.8271,45472.0
2020-02-19 10:25:00,102.7,102.71,102.56,102.61,42878.0,97.8271,97.8367,97.6938,97.7414,42878.0
2020-02-19 10:30:00,102.63,102.67,102.59,102.6,73136.0,97.7604,97.7986,97.7223,97.7319,73136.0
2020-02-19 10:35:00,102.61,102.62,102.52,102.56,69139.0,97.7414,97.7509,97.6557,97.6938,69139.0
2020-02-19 10:40:00,102.57,102.63,102.57,102.62,27184.0,97.7033,97.7604,97.7033,97.7509,27184.0
2020-02-19 10:45:00,102.62,102.63,102.56,102.58,32303.0,97.7509,97.7604,97.6938,97.7128,32303.0
2020-02-19 10:50:00,102.58,102.61,102.56,102.6,51926.0,97.7128,97.7414,97.6938,97.7319,51926.0
2020-02-19 10:55:00,102.6,102.65,102.59,102.64,29974.0,97.7319,97.7795,97.7223,97.77,29974.0
2020-02-19 11:00:00,102.64,102.74,102.62,102.72,56555.0,97.77,97.8652,97.7509,97.8462,56555.0
2020-02-19 11:05:00,102.73,102.77,102.72,102.76,33131.0,97.8557,97.8938,97.8462,97.8843,33131.0
2020-02-19 11:10:00,102.76,102.78,102.73,102.76,35321.0,97.8843,97.9033,97.8557,97.8843,35321.0
2020-02-19 11:15:00,102.76,102.8,102.73,102.79,38385.0,97.8843,97.9224,97.8557,97.9129,38385.0
2020-02-19 11:20:00,102.8,102.83,102.77,102.81,127336.0,97.9224,97.951,97.8938,97.9319,127336.0
2020-02-19 11:25:00,102.81,102.83,102.8,102.82,26520.0,97.9319,97.951,97.9224,97.9414,26520.0
2020-02-19 11:30:00,102.82,102.84,102.79,102.8,27477.0,97.9414,97.9605,97.9129,97.9224,27477.0
2020-02-19 11:35:00,102.81,102.86,102.8,102.84,46547.0,97.9319,97.9795,97.9224,97.9605,46547.0
2020-02-19 11:40:00,102.84,102.85,102.76,102.78,51490.0,97.9605,97.97,97.8843,97.9033,51490.0
2020-02-19 11:45:00,102.78,102.86,102.77,102.85,45558.0,97.9033,97.9795,97.8938,97.97,45558.0
2020-02-19 11:50:00,102.85,102.87,102.82,102.84,90904.0,97.97,97.9891,97.9414,97.9605,90904.0
2020-02-19 11:55:00,102.85,102.87,102.78,102.82,168708.0,97.97,97.9891,97.9033,97.9414,168708.0
2020-02-19 12:00:00,102.82,102.82,102.77,102.77,28843.0,97.9414,97.9414,97.8938,97.8938,28843.0
2020-02-19 12:05:00,102.78,102.8,102.76,102.78,30042.0,97.9033,97.9224,97.8843,97.9033,30042.0
2020-02-19 12:10:00,102.78,102.83,102.77,102.8,56317.0,97.9033,97.951,97.8938,97.9224,56317.0
2020-02-19 12:15:00,102.81,102.89,102.8,102.88,40852.0,97.9319,98.0081,97.9224,97.9986,40852.0
2020-02-19 12:20:00,102.87,102.88,102.83,102.85,55143.0,97.9891,97.9986,97.951,97.97,55143.0
2020-02-19 12:25:00,102.85,102.86,102.79,102.79,57445.0,97.97,97.9795,97.9129,97.9129,57445.0
2020-02-19 12:30:00,102.8,102.86,102.79,102.86,36207.0,97.9224,97.9795,97.9129,97.9795,36207.0
2020-02-19 12:35:00,102.86,102.87,102.83,102.85,24319.0,97.9795,97.9891,97.951,97.97,24319.0
2020-02-19 12:40:00,102.85,102.87,102.84,102.86,21048.0,97.97,97.9891,97.9605,97.9795,21048.0
2020-02-19 12:45:00,102.86,102.93,102.85,102.92,38144.0,97.9795,98.0462,97.97,98.0367,38144.0
2020-02-19 12:50:00,102.93,102.93,102.85,102.86,57023.0,98.0462,98.0462,97.97,97.9795,57023.0
2020-02-19 12:55:00,102.86,102.87,102.83,102.84,28519.0,97.9795,97.9891,97.951,97.9605,28519.0
2020-02-19 13:00:00,102.84,102.84,102.79,102.83,48343.0,97.9605,97.9605,97.9129,97.951,48343.0
2020-02-19 13:05:00,102.84,102.86,102.81,102.83,23762.0,97.9605,97.9795,97.9319,97.951,23762.0
2020-02-19 13:10:00,102.83,102.83,102.8,102.82,25929.0,97.951,97.951,97.9224,97.9414,25929.0
2020-02-19 13:15:00,102.81,102.83,102.81,102.82,19201.0,97.9319,97.951,97.9319,97.9414,19201.0
2020-02-19 13:20:00,102.82,102.83,102.77,102.78,28800.0,97.9414,97.951,97.8938,97.9033,28800.0
2020-02-19 13:25:00,102.79,102.81,102.77,102.8,18621.0,97.9129,97.9319,97.8938,97.9224,18621.0
2020-02-19 13:30:00,102.8,102.81,102.77,102.8,20715.0,97.9224,97.9319,97.8938,97.9224,20715.0
2020-02-19 13:35:00,102.79,102.82,102.77,102.78,24284.0,97.9129,97.9414,97.8938,97.9033,24284.0
2020-02-19 13:40:00,102.77,102.79,102.76,102.78,14059.0,97.8938,97.9129,97.8843,97.9033,14059.0
2020-02-19 13:45:00,102.79,102.82,102.78,102.8,33338.0,97.9129,97.9414,97.9033,97.9224,33338.0
2020-02-19 13:50:00,102.8,102.8,102.78,102.8,32059.0,97.9224,97.9224,97.9033,97.9224,32059.0
2020-02-19 13:55:00,102.8,102.8,102.71,102.77,74156.0,97.9224,97.9224,97.8367,97.8938,74156.0
2020-02-19 14:00:00,102.76,102.79,102.71,102.78,66285.0,97.8843,97.9129,97.8367,97.9033,66285.0
2020-02-19 14:05:00,102.78,102.83,102.77,102.83,32126.0,97.9033,97.951,97.8938,97.951,32126.0
2020-02-19 14:10:00,102.83,102.85,102.8,102.83,83251.0,97.951,97.97,97.9224,97.951,83251.0
2020-02-19 14:15:00,102.84,102.88,102.83,102.84,52822.0,97.9605,97.9986,97.951,97.9605,52822.0
2020-02-19 14:20:00,102.84,102.87,102.83,102.86,63850.0,97.9605,97.9891,97.951,97.9795,63850.0
2020-02-19 14:25:00,102.85,102.87,102.84,102.86,31898.0,97.97,97.9891,97.9605,97.9795,31898.0
2020-02-19 14:30:00,102.86,102.89,102.86,102.87,24359.0,97.9795,98.0081,97.9795,97.9891,24359.0
2020-02-19 14:35:00,102.87,102.89,102.85,102.88,87042.0,97.9891,98.0081,97.97,97.9986,87042.0
2020-02-19 14:40:00,102.87,102.94,102.85,102.93,70411.0,97.9891,98.0557,97.97,98.0462,70411.0
2020-02-19 14:45:00,102.94,102.94,102.86,102.87,44532.0,98.0557,98.0557,97.9795,97.9891,44532.0
2020-02-19 14:50:00,102.87,102.91,102.87,102.89,61594.0,97.9891,98.0272,97.9891,98.0081,61594.0
2020-02-19 14:55:00,102.89,102.9,102.86,102.88,34671.0,98.0081,98.0176,97.9795,97.9986,34671.0
2020-02-19 15:00:00,102.88,102.91,102.84,102.87,35861.0,97.9986,98.0272,97.9605,97.9891,35861.0
2020-02-19 15:05:00,102.87,102.88,102.81,102.82,34023.0,97.9891,97.9986,97.9319,97.9414,34023.0
2020-02-19 15:10:00,102.82,102.84,102.77,102.8,63431.0,97.9414,97.9605,97.8938,97.9224,63431.0
2020-02-19 15:15:00,102.81,102.86,102.8,102.85,46806.0,97.9319,97.9795,97.9224,97.97,46806.0
2020-02-19 15:20:00,102.84,102.85,102.8,102.83,61780.0,97.9605,97.97,97.9224,97.951,61780.0
2020-02-19 15:25:00,102.83,102.83,102.77,102.79,45465.0,97.951,97.951,97.8938,97.9129,45465.0
2020-02-19 15:30:00,102.78,102.82,102.73,102.73,76780.0,97.9033,97.9414,97.8557,97.8557,76780.0
2020-02-19 15:35:00,102.73,102.75,102.71,102.72,86571.0,97.8557,97.8748,97.8367,97.8462,86571.0
2020-02-19 15:40:00,102.71,102.76,102.7,102.73,84631.0,97.8367,97.8843,97.8271,97.8557,84631.0
2020-02-19 15:45:00,102.72,102.76,102.68,102.71,91246.0,97.8462,97.8843,97.8081,97.8367,91246.0
2020-02-19 15:50:00,102.71,102.81,102.65,102.81,328353.0,97.8367,97.9319,97.7795,97.9319,328353.0
2020-02-19 15:55:00,102.81,102.84,102.76,102.78,604557.0,97.9319,97.9605,97.8843,97.9033,604557.0
2020-02-20 09:30:00,102.57,102.76,102.54,102.74,203375.0,97.7033,97.8843,97.6747,97.8652,203375.0
2020-02-20 09:35:00,102.72,102.72,102.43,102.58,181637.0,97.8462,97.8462,97.5699,97.7128,181637.0
2020-02-20 09:40:00,102.58,102.63,102.5,102.56,104380.0,97.7128,97.7604,97.6366,97.6938,104380.0
2020-02-20 09:45:00,102.55,102.57,102.44,102.53,92980.0,97.6842,97.7033,97.5795,97.6652,92980.0
2020-02-20 09:50:00,102.53,102.7,102.53,102.68,105865.0,97.6652,97.8271,97.6652,97.8081,105865.0
2020-02-20 09:55:00,102.66,102.71,102.63,102.69,31692.0,97.789,97.8367,97.7604,97.8176,31692.0
2020-02-20 10:00:00,102.7,102.72,102.63,102.7,47881.0,97.8271,97.8462,97.7604,97.8271,47881.0
2020-02-20 10:05:00,102.7,102.79,102.68,102.73,52451.0,97.8271,97.9129,97.8081,97.8557,52451.0
2020-02-20 10:10:00,102.73,102.78,102.72,102.74,32109.0,97.8557,97.9033,97.8462,97.8652,32109.0
2020-02-20 10:15:00,102.75,102.75,102.64,102.65,34938.0,97.8748,97.8748,97.77,97.7795,34938.0
2020-02-20 10:20:00,102.65,102.65,102.52,102.53,41087.0,97.7795,97.7795,97.6557,97.6652,41087.0
2020-02-20 10:25:00,102.54,102.62,102.52,102.6,36571.0,97.6747,97.7509,97.6557,97.7319,36571.0
2020-02-20 10:30:00,102.6,102.64,102.55,102.61,35481.0,97.7319,97.77,97.6842,97.7414,35481.0
2020-02-20 10:35:00,102.62,102.75,102.61,102.73,2822804.0,97.7509,97.8748,97.7414,97.8557,2822804.0
2020-02-20 10:40:00,102.73,102.8,102.73,102.8,26106.0,97.8557,97.9224,97.8557,97.9224,26106.0
2020-02-20 10:45:00,102.8,102.82,102.75,102.76,33909.0,97.9224,97.9414,97.8748,97.8843,33909.0
2020-02-20 10:50:00,102.75,102.76,102.59,102.61,82444.0,97.8748,97.8843,97.7223,97.7414,82444.0
2020-02-20 10:55:00,102.6,102.63,102.55,102.57,41017.0,97.7319,97.7604,97.6842,97.7033,41017.0
2020-02-20 11:00:00,102.57,102.57,102.4,102.4,86176.0,97.7033,97.7033,97.5414,97.5414,86176.0
2020-02-20 11:05:00,102.4,102.44,102.33,102.4,67793.0,97.5414,97.5795,97.4747,97.5414,67793.0
2020-02-20 11:10:00,102.38,102.38,102.1,102.13,137440.0,97.5223,97.5223,97.2556,97.2842,137440.0
2020-02-20 11:15:00,102.11,102.11,101.84,102.02,156137.0,97.2651,97.2651,97.0079,97.1794,156137.0
2020-02-20 11:20:00,102.01,102.04,101.85,101.86,99653.0,97.1699,97.1984,97.0175,97.027,99653.0
2020-02-20 11:25:00,101.86,101.86,101.38,101.4,219515.0,97.027,97.027,96.5698,96.5888,219515.0
2020-02-20 11:30:00,101.38,101.47,100.33,100.69,922357.0,96.5698,96.6555,95.5696,95.9125,922357.0
2020-02-20 11:35:00,100.7,101.19,100.55,101.16,388465.0,95.922,96.3888,95.7791,96.3602,388465.0
2020-02-20 11:40:00,101.14,101.27,101.01,101.12,201962.0,96.3411,96.465,96.2173,96.3221,201962.0
2020-02-20 11:45:00,101.12,101.13,100.84,100.85,315734.0,96.3221,96.3316,96.0554,96.0649,315734.0
2020-02-20 11:50:00,100.84,101.35,100.83,101.32,209208.0,96.0554,96.5412,96.0459,96.5126,209208.0
2020-02-20 11:55:00,101.33,101.42,101.17,101.2,96426.0,96.5221,96.6079,96.3697,96.3983,96426.0
2020-02-20 12:00:00,101.19,101.19,100.92,100.94,195295.0,96.3888,96.3888,96.1316,96.1506,195295.0
2020-02-20 12:05:00,100.95,101.05,100.79,100.79,112241.0,96.1602,96.2554,96.0078,96.0078,112241.0
2020-02-20 12:10:00,100.8,101.19,100.8,101.16,168224.0,96.0173,96.3888,96.0173,96.3602,168224.0
2020-02-20 12:15:00,101.15,101.16,101.0,101.06,79517.0,96.3507,96.3602,96.2078,96.2649,79517.0
2020-02-20 12:20:00,101.06,101.08,100.87,100.88,132345.0,96.2649,96.284,96.084,96.0935,132345.0
2020-02-20 12:25:00,100.88,100.95,100.81,100.85,93598.0,96.0935,96.1602,96.0268,96.0649,93598.0
2020-02-20 12:30:00,100.86,101.02,100.78,100.96,135969.0,96.0744,96.2268,95.9982,96.1697,135969.0
2020-02-20 12:35:00,100.96,100.98,100.86,100.89,71427.0,96.1697,96.1887,96.0744,96.103,71427.0
2020-02-20 12:40:00,100.9,100.96,100.81,100.82,64825.0,96.1125,96.1697,96.0268,96.0363,64825.0
2020-02-20 12:45:00,100.83,101.01,100.76,100.92,147895.0,96.0459,96.2173,95.9792,96.1316,147895.0
2020-02-20 12:50:00,100.91,101.01,100.86,101.0,49239.0,96.1221,96.2173,96.0744,96.2078,49239.0
2020-02-20 12:55:00,100.99,101.27,100.98,101.25,97152.0,96.1983,96.465,96.1887,96.4459,97152.0
2020-02-20 13:00:00,101.24,101.24,101.14,101.18,49646.0,96.4364,96.4364,96.3411,96.3792,49646.0
2020-02-20 13:05:00,101.18,101.39,101.16,101.37,88885.0,96.3792,96.5793,96.3602,96.5602,88885.0
2020-02-20 13:10:00,101.38,101.56,101.35,101.56,169000.0,96.5698,96.7412,96.5412,96.7412,169000.0
2020-02-20 13:15:00,101.57,101.64,101.34,101.37,74571.0,96.7507,96.8174,96.5317,96.5602,74571.0
2020-02-20 13:20:00,101.38,101.44,101.35,101.42,39296.0,96.5698,96.6269,96.5412,96.6079,39296.0
2020-02-20 13:25:00,101.42,101.48,101.36,101.42,45549.0,96.6079,96.665,96.5507,96.6079,45549.0
2020-02-20 13:30:00,101.43,101.53,101.4,101.52,42166.0,96.6174,96.7126,96.5888,96.7031,42166.0
2020-02-20 13:35:00,101.51,101.51,101.25,101.3,114203.0,96.6936,96.6936,96.4459,96.4936,114203.0
2020-02-20 13:40:00,101.3,101.35,101.2,101.23,55983.0,96.4936,96.5412,96.3983,96.4269,55983.0
2020-02-20 13:45:00,101.22,101.38,101.21,101.3,60212.0,96.4174,96.5698,96.4078,96.4936,60212.0
2020-02-20 13:50:00,101.3,101.36,101.29,101.32,36082.0,96.4936,96.5507,96.484,96.5126,36082.0
2020-02-20 13:55:00,101.33,101.36,101.23,101.27,45574.0,96.5221,96.5507,96.4269,96.465,45574.0
2020-02-20 14:00:00,101.28,101.51,101.28,101.49,74617.0,96.4745,96.6936,96.4745,96.6745,74617.0
2020-02-20 14:05:00,101.49,101.59,101.46,101.48,114619.0,96.6745,96.7698,96.646,96.665,114619.0
2020-02-20 14:10:00,101.49,101.68,101.49,101.6,98832.0,96.6745,96.8555,96.6745,96.7793,98832.0
2020-02-20 14:15:00,101.59,101.64,101.53,101.54,20656.0,96.7698,96.8174,96.7126,96.7222,20656.0
2020-02-20 14:20:00,101.54,101.66,101.54,101.66,31675.0,96.7222,96.8365,96.7222,96.8365,31675.0
2020-02-20 14:25:00,101.66,101.66,101.54,101.55,38381.0,96.8365,96.8365,96.7222,96.7317,38381.0
2020-02-20 14:30:00,101.54,101.79,101.53,101.78,117428.0,96.7222,96.9603,96.7126,96.9508,117428.0
2020-02-20 14:35:00,101.78,101.86,101.73,101.8,39918.0,96.9508,97.027,96.9032,96.9698,39918.0
2020-02-20 14:40:00,101.81,101.81,101.69,101.74,30832.0,96.9794,96.9794,96.8651,96.9127,30832.0
2020-02-20 14:45:00,101.75,101.75,101.7,101.73,31696.0,96.9222,96.9222,96.8746,96.9032,31696.0
2020-02-20 14:50:00,101.73,101.76,101.56,101.63,64240.0,96.9032,96.9317,96.7412,96.8079,64240.0
2020-02-20 14:55:00,101.62,101.73,101.62,101.68,36799.0,96.7984,96.9032,96.7984,96.8555,36799.0
2020-02-20 15:00:00,101.69,101.71,101.58,101.6,53744.0,96.8651,96.8841,96.7603,96.7793,53744.0
2020-02-20 15:05:00,101.61,101.66,101.55,101.59,45651.0,96.7888,96.8365,96.7317,96.7698,45651.0
2020-02-20 15:10:00,101.58,101.61,101.43,101.53,158506.0,96.7603,96.7888,96.6174,96.7126,158506.0
2020-02-20 15:15:00,101.52,101.65,101.47,101.65,55993.0,96.7031,96.8269,96.6555,96.8269,55993.0
2020-02-20 15:20:00,101.65,101.74,101.63,101.73,151560.0,96.8269,96.9127,96.8079,96.9032,151560.0
2020-02-20 15:25:00,101.73,101.73,101.67,101.69,39473.0,96.9032,96.9032,96.846,96.8651,39473.0
2020-02-20 15:30:00,101.69,101.83,101.69,101.77,94669.0,96.8651,96.9984,96.8651,96.9413,94669.0
2020-02-20 15:35:00,101.77,101.79,101.71,101.75,138094.0,96.9413,96.9603,96.8841,96.9222,138094.0
2020-02-20 15:40:00,101.76,101.83,101.74,101.81,73039.0,96.9317,96.9984,96.9127,96.9794,73039.0
2020-02-20 15:45:00,101.82,101.83,101.61,101.62,142073.0,96.9889,96.9984,96.7888,96.7984,142073.0
2020-02-20 15:50:00,101.63,101.77,101.61,101.77,277015.0,96.8079,96.9413,96.7888,96.9413,277015.0
2020-02-20 15:55:00,101.77,101.85,101.72,101.73,710598.0,96.9413,97.0175,96.8936,96.9032,710598.0
2020-02-21 09:30:00,101.2,101.29,100.84,100.93,1081457.0,96.3983,96.484,96.0554,96.1411,1081457.0
2020-02-21 09:35:00,100.92,100.92,100.49,100.49,214316.0,96.1316,96.1316,95.722,95.722,214316.0
2020-02-21 09:40:00,100.49,100.56,100.23,100.42,292618.0,95.722,95.7887,95.4743,95.6553,292618.0
2020-02-21 09:45:00,100.43,100.43,99.57,99.61,555295.0,95.6648,95.6648,94.8456,94.8837,555295.0
2020-02-21 09:50:00,99.62,100.01,99.61,99.98,452887.0,94.8933,95.2648,94.8837,95.2362,452887.0
2020-02-21 09:55:00,99.98,100.24,99.85,100.06,230528.0,95.2362,95.4838,95.1124,95.3124,230528.0
2020-02-21 10:00:00,100.03,100.17,99.88,99.97,195538.0,95.2838,95.4172,95.1409,95.2267,195538.0
2020-02-21 10:05:00,99.96,100.1,99.91,100.07,104465.0,95.2171,95.3505,95.1695,95.3219,104465.0
2020-02-21 10:10:00,100.09,100.09,99.83,99.84,246448.0,95.341,95.341,95.0933,95.1028,246448.0
2020-02-21 10:15:00,99.85,100.06,99.82,99.94,135259.0,95.1124,95.3124,95.0838,95.1981,135259.0
2020-02-21 10:20:00,99.94,100.31,99.94,100.26,133052.0,95.1981,95.5505,95.1981,95.5029,133052.0
2020-02-21 10:25:00,100.26,100.3,100.16,100.21,63095.0,95.5029,95.541,95.4076,95.4553,63095.0
2020-02-21 10:30:00,100.19,100.24,99.96,99.98,83116.0,95.4362,95.4838,95.2171,95.2362,83116.0
2020-02-21 10:35:00,99.99,100.06,99.91,99.93,90477.0,95.2457,95.3124,95.1695,95.1886,90477.0
2020-02-21 10:40:00,99.95,99.95,99.69,99.81,153261.0,95.2076,95.2076,94.9599,95.0743,153261.0
2020-02-21 10:45:00,99.81,99.89,99.64,99.85,237328.0,95.0743,95.1505,94.9123,95.1124,237328.0
2020-02-21 10:50:00,99.87,100.05,99.81,100.03,114095.0,95.1314,95.3029,95.0743,95.2838,114095.0
2020-02-21 10:55:00,100.03,100.09,99.97,99.99,39485.0,95.2838,95.341,95.2267,95.2457,39485.0
2020-02-21 11:00:00,100.01,100.13,99.94,100.12,50173.0,95.2648,95.3791,95.1981,95.3695,50173.0
2020-02-21 11:05:00,100.14,100.14,99.93,99.98,55397.0,95.3886,95.3886,95.1886,95.2362,55397.0
2020-02-21 11:10:00,99.98,100.1,99.96,100.09,29270.0,95.2362,95.3505,95.2171,95.341,29270.0
2020-02-21 11:15:00,100.1,100.11,99.91,99.92,44249.0,95.3505,95.36,95.1695,95.179,44249.0
2020-02-21 11:20:00,99.93,100.13,99.86,100.09,67717.0,95.1886,95.3791,95.1219,95.341,67717.0
2020-02-21 11:25:00,100.09,100.19,100.06,100.19,44356.0,95.341,95.4362,95.3124,95.4362,44356.0
2020-02-21 11:30:00,100.19,100.28,100.19,100.21,64586.0,95.4362,95.522,95.4362,95.4553,64586.0
2020-02-21 11:35:00,100.22,100.23,100.11,100.17,112862.0,95.4648,95.4743,95.36,95.4172,112862.0
2020-02-21 11:40:00,100.17,100.18,100.1,100.18,37887.0,95.4172,95.4267,95.3505,95.4267,37887.0
2020-02-21 11:45:00,100.18,100.2,100.01,100.04,45822.0,95.4267,95.4457,95.2648,95.2933,45822.0
2020-02-21 11:50:00,100.03,100.17,100.03,100.16,26507.0,95.2838,95.4172,95.2838,95.4076,26507.0
2020-02-21 11:55:00,100.17,100.23,100.08,100.1,33345.0,95.4172,95.4743,95.3314,95.3505,33345.0
2020-02-21 12:00:00,100.11,100.2,100.06,100.18,45326.0,95.36,95.4457,95.3124,95.4267,45326.0
2020-02-21 12:05:00,100.18,100.29,100.11,100.11,49407.0,95.4267,95.5315,95.36,95.36,49407.0
2020-02-21 12:10:00,100.12,100.17,100.09,100.12,15849.0,95.3695,95.4172,95.341,95.3695,15849.0
2020-02-21 12:15:00,100.11,100.14,100.05,100.08,46826.0,95.36,95.3886,95.3029,95.3314,46826.0
2020-02-21 12:20:00,100.08,100.14,99.96,99.98,58633.0,95.3314,95.3886,95.2171,95.2362,58633.0
2020-02-21 12:25:00,99.97,100.02,99.94,99.96,35475.0,95.2267,95.2743,95.1981,95.2171,35475.0
2020-02-21 12:30:00,99.95,99.99,99.82,99.84,54748.0,95.2076,95.2457,95.0838,95.1028,54748.0
2020-02-21 12:35:00,99.83,99.97,99.79,99.95,53281.0,95.0933,95.2267,95.0552,95.2076,53281.0
2020-02-21 12:40:00,99.94,99.97,99.8,99.88,343692.0,95.1981,95.2267,95.0647,95.1409,343692.0
2020-02-21 12:45:00,99.88,99.88,99.7,99.74,159236.0,95.1409,95.1409,94.9695,95.0076,159236.0
2020-02-21 12:50:00,99.75,99.78,99.66,99.67,43926.0,95.0171,95.0457,94.9314,94.9409,43926.0
2020-02-21 12:55:00,99.67,99.76,99.66,99.74,21444.0,94.9409,95.0266,94.9314,95.0076,21444.0
2020-02-21 13:00:00,99.74,99.87,99.7,99.84,54571.0,95.0076,95.1314,94.9695,95.1028,54571.0
2020-02-21 13:05:00,99.83,99.84,99.73,99.74,26546.0,95.0933,95.1028,94.998,95.0076,26546.0
2020-02-21 13:10:00,99.73,99.76,99.54,99.54,80371.0,94.998,95.0266,94.8171,94.8171,80371.0
2020-02-21 13:15:00,99.54,99.65,99.53,99.58,45450.0,94.8171,94.9218,94.8075,94.8552,45450.0
2020-02-21 13:20:00,99.59,99.63,99.5,99.59,94843.0,94.8647,94.9028,94.779,94.8647,94843.0
2020-02-21 13:25:00,99.59,99.68,99.51,99.51,97552.0,94.8647,94.9504,94.7885,94.7885,97552.0
2020-02-21 13:30:00,99.52,99.53,99.37,99.39,92249.0,94.798,94.8075,94.6551,94.6742,92249.0
2020-02-21 13:35:00,99.39,99.42,99.26,99.37,163561.0,94.6742,94.7028,94.5503,94.6551,163561.0
2020-02-21 13:40:00,99.37,99.44,99.28,99.29,97509.0,94.6551,94.7218,94.5694,94.5789,97509.0
2020-02-21 13:45:00,99.29,99.3,99.12,99.14,158852.0,94.5789,94.5884,94.417,94.436,158852.0
2020-02-21 13:50:00,99.13,99.15,98.88,98.9,918246.0,94.4265,94.4456,94.1884,94.2074,918246.0
2020-02-21 13:55:00,98.9,99.18,98.88,99.14,154233.0,94.2074,94.4741,94.1884,94.436,154233.0
2020-02-21 14:00:00,99.13,99.26,99.06,99.22,177762.0,94.4265,94.5503,94.3598,94.5122,177762.0
2020-02-21 14:05:00,99.21,99.24,99.03,99.05,204558.0,94.5027,94.5313,94.3313,94.3503,204558.0
2020-02-21 14:10:00,99.04,99.12,98.97,99.01,143563.0,94.3408,94.417,94.2741,94.3122,143563.0
2020-02-21 14:15:00,99.01,99.05,98.82,98.86,247770.0,94.3122,94.3503,94.1312,94.1693,247770.0
2020-02-21 14:20:00,98.85,99.04,98.84,98.86,174346.0,94.1598,94.3408,94.1503,94.1693,174346.0
2020-02-21 14:25:00,98.85,99.12,98.83,99.1,176600.0,94.1598,94.417,94.1408,94.3979,176600.0
2020-02-21 14:30:00,99.08,99.2,99.07,99.13,186620.0,94.3789,94.4932,94.3694,94.4265,186620.0
2020-02-21 14:35:00,99.14,99.16,99.08,99.14,93408.0,94.436,94.4551,94.3789,94.436,93408.0
2020-02-21 14:40:00,99.14,99.32,99.1,99.31,177738.0,94.436,94.6075,94.3979,94.598,177738.0
2020-02-21 14:45:00,99.32,99.32,99.15,99.15,69612.0,94.6075,94.6075,94.4456,94.4456,69612.0
2020-02-21 14:50:00,99.14,99.34,99.14,99.2,91070.0,94.436,94.6266,94.436,94.4932,91070.0
2020-02-21 14:55:00,99.19,99.32,99.17,99.25,108767.0,94.4837,94.6075,94.4646,94.5408,108767.0
2020-02-21 15:00:00,99.24,99.29,99.15,99.16,67606.0,94.5313,94.5789,94.4456,94.4551,67606.0
2020-02-21 15:05:00,99.16,99.16,99.01,99.05,244359.0,94.4551,94.4551,94.3122,94.3503,244359.0
2020-02-21 15:10:00,99.04,99.2,99.04,99.16,168531.0,94.3408,94.4932,94.3408,94.4551,168531.0
2020-02-21 15:15:00,99.16,99.19,99.07,99.08,124963.0,94.4551,94.4837,94.3694,94.3789,124963.0
2020-02-21 15:20:00,99.07,99.15,99.02,99.1,175060.0,94.3694,94.4456,94.3217,94.3979,175060.0
2020-02-21 15:25:00,99.1,99.15,99.04,99.09,151294.0,94.3979,94.4456,94.3408,94.3884,151294.0
2020-02-21 15:30:00,99.09,99.2,98.96,98.97,204620.0,94.3884,94.4932,94.2646,94.2741,204620.0
2020-02-21 15:35:00,98.97,99.1,98.97,99.09,275991.0,94.2741,94.3979,94.2741,94.3884,275991.0
2020-02-21 15:40:00,99.1,99.21,99.08,99.17,226789.0,94.3979,94.5027,94.3789,94.4646,226789.0
2020-02-21 15:45:00,99.17,99.41,99.17,99.41,230366.0,94.4646,94.6932,94.4646,94.6932,230366.0
2020-02-21 15:50:00,99.41,99.66,99.41,99.51,476462.0,94.6932,94.9314,94.6932,94.7885,476462.0
2020-02-21 15:55:00,99.51,99.56,99.39,99.46,814338.0,94.7885,94.8361,94.6742,94.7409,814338.0
2020-02-24 09:30:00,94.68,95.43,93.8,95.36,1613150.0,90.1877,90.9021,89.3494,90.8354,1613150.0
2020-02-24 09:35:00,95.36,96.18,95.31,96.12,818418.0,90.8354,91.6165,90.7878,91.5593,818418.0
2020-02-24 09:40:00,96.1,96.45,95.77,96.42,539316.0,91.5403,91.8737,91.2259,91.8451,539316.0
2020-02-24 09:45:00,96.42,96.56,96.25,96.33,439738.0,91.8451,91.9785,91.6832,91.7594,439738.0
2020-02-24 09:50:00,96.34,96.58,96.17,96.58,381013.0,91.7689,91.9975,91.607,91.9975,381013.0
2020-02-24 09:55:00,96.59,96.59,96.24,96.54,248747.0,92.007,92.007,91.6736,91.9594,248747.0
2020-02-24 10:00:00,96.52,96.71,96.27,96.34,275887.0,91.9404,92.1213,91.7022,91.7689,275887.0
2020-02-24 10:05:00,96.35,96.52,96.25,96.39,174597.0,91.7784,91.9404,91.6832,91.8165,174597.0
2020-02-24 10:10:00,96.38,96.71,96.25,96.68,216466.0,91.807,92.1213,91.6832,92.0928,216466.0
2020-02-24 10:15:00,96.68,96.71,96.32,96.33,136378.0,92.0928,92.1213,91.7498,91.7594,136378.0
2020-02-24 10:20:00,96.34,96.34,96.02,96.13,233580.0,91.7689,91.7689,91.4641,91.5689,233580.0
2020-02-24 10:25:00,96.13,96.2,95.86,95.92,137971.0,91.5689,91.6355,91.3117,91.3688,137971.0
2020-02-24 10:30:00,95.91,95.95,95.52,95.69,169936.0,91.3593,91.3974,90.9878,91.1497,169936.0
2020-02-24 10:35:00,95.7,95.84,95.63,95.76,180868.0,91.1593,91.2926,91.0926,91.2164,180868.0
2020-02-24 10:40:00,95.74,95.97,95.6,95.93,216330.0,91.1974,91.4165,91.064,91.3783,216330.0
2020-02-24 10:45:00,95.92,95.99,95.76,95.99,101984.0,91.3688,91.4355,91.2164,91.4355,101984.0
2020-02-24 10:50:00,96.0,96.2,95.96,96.11,162003.0,91.445,91.6355,91.4069,91.5498,162003.0
2020-02-24 10:55:00,96.13,96.25,96.08,96.21,88022.0,91.5689,91.6832,91.5212,91.6451,88022.0
2020-02-24 11:00:00,96.2,96.29,95.83,95.89,207582.0,91.6355,91.7213,91.2831,91.3402,207582.0
2020-02-24 11:05:00,95.89,96.07,95.86,95.95,150685.0,91.3402,91.5117,91.3117,91.3974,150685.0
2020-02-24 11:10:00,95.95,95.98,95.82,95.86,113554.0,91.3974,91.426,91.2736,91.3117,113554.0
2020-02-24 11:15:00,95.86,96.18,95.79,96.14,127859.0,91.3117,91.6165,91.245,91.5784,127859.0
2020-02-24 11:20:00,96.14,96.27,96.07,96.09,101078.0,91.5784,91.7022,91.5117,91.5308,101078.0
2020-02-24 11:25:00,96.09,96.11,95.93,96.0,124190.0,91.5308,91.5498,91.3783,91.445,124190.0
2020-02-24 11:30:00,96.0,96.05,95.8,95.83,121340.0,91.445,91.4927,91.2545,91.2831,121340.0
2020-02-24 11:35:00,95.84,95.99,95.73,95.86,186265.0,91.2926,91.4355,91.1878,91.3117,186265.0
2020-02-24 11:40:00,95.86,95.86,95.53,95.64,256235.0,91.3117,91.3117,90.9973,91.1021,256235.0
2020-02-24 11:45:00,95.65,95.67,95.45,95.53,155258.0,91.1116,91.1307,90.9211,90.9973,155258.0
2020-02-24 11:50:00,95.55,95.66,95.52,95.59,117424.0,91.0164,91.1212,90.9878,91.0545,117424.0
2020-02-24 11:55:00,95.58,95.94,95.47,95.74,293276.0,91.045,91.3879,90.9402,91.1974,293276.0
2020-02-24 12:00:00,95.71,95.74,95.42,95.48,170742.0,91.1688,91.1974,90.8925,90.9497,170742.0
2020-02-24 12:05:00,95.47,95.5,95.26,95.27,182562.0,90.9402,90.9688,90.7401,90.7497,182562.0
2020-02-24 12:10:00,95.26,95.47,95.24,95.38,207448.0,90.7401,90.9402,90.7211,90.8544,207448.0
2020-02-24 12:15:00,95.37,95.57,95.28,95.56,148717.0,90.8449,91.0354,90.7592,91.0259,148717.0
2020-02-24 12:20:00,95.56,95.6,95.42,95.42,116323.0,91.0259,91.064,90.8925,90.8925,116323.0
2020-02-24 12:25:00,95.43,95.68,95.41,95.48,143519.0,90.9021,91.1402,90.883,90.9497,143519.0
2020-02-24 12:30:00,95.47,95.53,95.32,95.42,264767.0,90.9402,90.9973,90.7973,90.8925,264767.0
2020-02-24 12:35:00,95.43,95.81,95.42,95.81,241222.0,90.9021,91.264,90.8925,91.264,241222.0
2020-02-24 12:40:00,95.82,95.87,95.7,95.8,75366.0,91.2736,91.3212,91.1593,91.2545,75366.0
2020-02-24 12:45:00,95.8,95.83,95.62,95.7,85841.0,91.2545,91.2831,91.0831,91.1593,85841.0
2020-02-24 12:50:00,95.69,95.74,95.59,95.67,94467.0,91.1497,91.1974,91.0545,91.1307,94467.0
2020-02-24 12:55:00,95.67,95.68,95.51,95.54,246586.0,91.1307,91.1402,90.9783,91.0069,246586.0
2020-02-24 13:00:00,95.53,95.53,95.23,95.27,137111.0,90.9973,90.9973,90.7116,90.7497,137111.0
2020-02-24 13:05:00,95.27,95.42,95.25,95.27,264680.0,90.7497,90.8925,90.7306,90.7497,264680.0
2020-02-24 13:10:00,95.27,95.34,95.16,95.23,163432.0,90.7497,90.8163,90.6449,90.7116,163432.0
2020-02-24 13:15:00,95.22,95.25,95.07,95.23,171150.0,90.702,90.7306,90.5592,90.7116,171150.0
2020-02-24 13:20:00,95.23,95.44,95.21,95.27,212656.0,90.7116,90.9116,90.6925,90.7497,212656.0
2020-02-24 13:25:00,95.26,95.58,95.22,95.57,241157.0,90.7401,91.045,90.702,91.0354,241157.0
2020-02-24 13:30:00,95.56,95.67,95.45,95.61,132948.0,91.0259,91.1307,90.9211,91.0735,132948.0
2020-02-24 13:35:00,95.6,95.72,95.53,95.63,129557.0,91.064,91.1783,90.9973,91.0926,129557.0
2020-02-24 13:40:00,95.63,95.63,95.44,95.55,94806.0,91.0926,91.0926,90.9116,91.0164,94806.0
2020-02-24 13:45:00,95.55,95.77,95.54,95.67,243549.0,91.0164,91.2259,91.0069,91.1307,243549.0
2020-02-24 13:50:00,95.68,95.74,95.6,95.66,183271.0,91.1402,91.1974,91.064,91.1212,183271.0
2020-02-24 13:55:00,95.66,95.72,95.47,95.67,130986.0,91.1212,91.1783,90.9402,91.1307,130986.0
2020-02-24 14:00:00,95.66,95.79,95.59,95.59,138757.0,91.1212,91.245,91.0545,91.0545,138757.0
2020-02-24 14:05:00,95.58,95.68,95.34,95.42,231175.0,91.045,91.1402,90.8163,90.8925,231175.0
2020-02-24 14:10:00,95.42,95.49,95.35,95.37,149908.0,90.8925,90.9592,90.8259,90.8449,149908.0
2020-02-24 14:15:00,95.37,95.5,95.28,95.38,114062.0,90.8449,90.9688,90.7592,90.8544,114062.0
2020-02-24 14:20:00,95.39,95.64,95.39,95.62,153336.0,90.864,91.1021,90.864,91.0831,153336.0
2020-02-24 14:25:00,95.63,95.95,95.63,95.88,167959.0,91.0926,91.3974,91.0926,91.3307,167959.0
2020-02-24 14:30:00,95.9,95.96,95.86,95.91,151334.0,91.3498,91.4069,91.3117,91.3593,151334.0
2020-02-24 14:35:00,95.89,96.06,95.81,96.04,135072.0,91.3402,91.5022,91.264,91.4831,135072.0
2020-02-24 14:40:00,96.03,96.06,95.88,96.03,120542.0,91.4736,91.5022,91.3307,91.4736,120542.0
2020-02-24 14:45:00,96.04,96.17,96.02,96.16,139162.0,91.4831,91.607,91.4641,91.5974,139162.0
2020-02-24 14:50:00,96.17,96.28,96.04,96.25,146174.0,91.607,91.7117,91.4831,91.6832,146174.0
2020-02-24 14:55:00,96.22,96.42,96.14,96.37,227782.0,91.6546,91.8451,91.5784,91.7975,227782.0
2020-02-24 15:00:00,96.37,96.61,96.28,96.49,359145.0,91.7975,92.0261,91.7117,91.9118,359145.0
2020-02-24 15:05:00,96.51,96.59,96.46,96.46,170347.0,91.9308,92.007,91.8832,91.8832,170347.0
2020-02-24 15:10:00,96.46,96.49,96.11,96.18,185996.0,91.8832,91.9118,91.5498,91.6165,185996.0
2020-02-24 15:15:00,96.19,96.24,96.07,96.16,329995.0,91.626,91.6736,91.5117,91.5974,329995.0
2020-02-24 15:20:00,96.17,96.27,96.06,96.08,266848.0,91.607,91.7022,91.5022,91.5212,266848.0
2020-02-24 15:25:00,96.09,96.11,95.99,96.02,307041.0,91.5308,91.5498,91.4355,91.4641,307041.0
2020-02-24 15:30:00,96.02,96.08,95.86,95.95,418516.0,91.4641,91.5212,91.3117,91.3974,418516.0
2020-02-24 15:35:00,95.94,96.01,95.8,95.83,254990.0,91.3879,91.4546,91.2545,91.2831,254990.0
2020-02-24 15:40:00,95.83,95.89,95.7,95.73,211325.0,91.2831,91.3402,91.1593,91.1878,211325.0
2020-02-24 15:45:00,95.73,96.07,95.73,96.03,316651.0,91.1878,91.5117,91.1878,91.4736,316651.0
2020-02-24 15:50:00,96.03,96.03,95.53,95.54,701697.0,91.4736,91.4736,90.9973,91.0069,701697.0
2020-02-24 15:55:00,95.53,95.59,95.3,95.31,1253838.0,90.9973,91.0545,90.7782,90.7878,1253838.0
2020-02-25 09:30:00,96.19,96.54,95.81,95.83,510949.0,91.626,91.9594,91.264,91.2831,510949.0
2020-02-25 09:35:00,95.81,96.36,95.81,96.16,390391.0,91.264,91.7879,91.264,91.5974,390391.0
2020-02-25 09:40:00,96.16,96.17,95.7,95.73,336014.0,91.5974,91.607,91.1593,91.1878,336014.0
2020-02-25 09:45:00,95.75,95.8,95.34,95.72,433850.0,91.2069,91.2545,90.8163,91.1783,433850.0
2020-02-25 09:50:00,95.7,95.98,95.52,95.92,270608.0,91.1593,91.426,90.9878,91.3688,270608.0
2020-02-25 09:55:00,95.92,95.97,95.7,95.81,187164.0,91.3688,91.4165,91.1593,91.264,187164.0
2020-02-25 10:00:00,95.81,96.0,95.61,95.68,311729.0,91.264,91.445,91.0735,91.1402,311729.0
2020-02-25 10:05:00,95.68,95.89,95.61,95.7,159023.0,91.1402,91.3402,91.0735,91.1593,159023.0
2020-02-25 10:10:00,95.7,95.76,95.44,95.55,218045.0,91.1593,91.2164,90.9116,91.0164,218045.0
2020-02-25 10:15:00,95.55,95.64,95.34,95.35,198442.0,91.0164,91.1021,90.8163,90.8259,198442.0
2020-02-25 10:20:00,95.35,95.37,95.0,95.0,311391.0,90.8259,90.8449,90.4925,90.4925,311391.0
2020-02-25 10:25:00,95.01,95.02,94.65,94.83,420044.0,90.502,90.5115,90.1591,90.3305,420044.0
2020-02-25 10:30:00,94.82,94.98,94.36,94.69,600047.0,90.321,90.4734,89.8828,90.1972,600047.0
2020-02-25 10:35:00,94.69,94.85,94.46,94.75,362649.0,90.1972,90.3496,89.9781,90.2543,362649.0
2020-02-25 10:40:00,94.72,95.14,94.57,95.06,320467.0,90.2258,90.6258,90.0829,90.5496,320467.0
2020-02-25 10:45:00,95.07,95.14,94.64,94.68,259755.0,90.5592,90.6258,90.1496,90.1877,259755.0
2020-02-25 10:50:00,94.66,94.68,94.02,94.38,544781.0,90.1686,90.1877,89.559,89.9019,544781.0
2020-02-25 10:55:00,94.38,94.53,94.25,94.47,382432.0,89.9019,90.0448,89.7781,89.9876,382432.0
2020-02-25 11:00:00,94.49,94.61,94.24,94.26,264592.0,90.0067,90.121,89.7685,89.7876,264592.0
2020-02-25 11:05:00,94.26,94.46,93.87,93.91,478994.0,89.7876,89.9781,89.4161,89.4542,478994.0
2020-02-25 11:10:00,93.9,94.24,93.83,94.02,513832.0,89.4447,89.7685,89.378,89.559,513832.0
2020-02-25 11:15:00,94.03,94.04,93.44,93.72,579108.0,89.5685,89.578,89.0065,89.2732,579108.0
2020-02-25 11:20:00,93.7,93.86,93.52,93.83,322436.0,89.2542,89.4066,89.0827,89.378,322436.0
2020-02-25 11:25:00,93.83,94.09,93.76,93.98,252543.0,89.378,89.6257,89.3113,89.5209,252543.0
2020-02-25 11:30:00,93.98,94.2,93.76,94.12,285786.0,89.5209,89.7304,89.3113,89.6542,285786.0
2020-02-25 11:35:00,94.12,94.21,93.94,94.13,350858.0,89.6542,89.74,89.4828,89.6638,350858.0
2020-02-25 11:40:00,94.14,94.18,93.82,93.83,174090.0,89.6733,89.7114,89.3685,89.378,174090.0
2020-02-25 11:45:00,93.83,94.45,93.83,94.41,238781.0,89.378,89.9686,89.378,89.9305,238781.0
2020-02-25 11:50:00,94.38,94.6,94.32,94.58,158389.0,89.9019,90.1115,89.8447,90.0924,158389.0
2020-02-25 11:55:00,94.59,94.62,94.37,94.48,154617.0,90.1019,90.1305,89.8924,89.9971,154617.0
2020-02-25 12:00:00,94.48,94.61,94.34,94.37,179589.0,89.9971,90.121,89.8638,89.8924,179589.0
2020-02-25 12:05:00,94.38,94.52,94.28,94.5,135252.0,89.9019,90.0352,89.8066,90.0162,135252.0
2020-02-25 12:10:00,94.49,94.68,94.44,94.45,66220.0,90.0067,90.1877,89.959,89.9686,66220.0
2020-02-25 12:15:00,94.43,94.47,94.11,94.15,145815.0,89.9495,89.9876,89.6447,89.6828,145815.0
2020-02-25 12:20:00,94.15,94.23,94.02,94.14,104140.0,89.6828,89.759,89.559,89.6733,104140.0
2020-02-25 12:25:00,94.14,94.26,93.98,94.12,157680.0,89.6733,89.7876,89.5209,89.6542,157680.0
2020-02-25 12:30:00,94.12,94.33,94.08,94.3,166202.0,89.6542,89.8543,89.6161,89.8257,166202.0
2020-02-25 12:35:00,94.28,94.49,94.26,94.41,87589.0,89.8066,90.0067,89.7876,89.9305,87589.0
2020-02-25 12:40:00,94.4,94.42,93.9,93.97,347491.0,89.9209,89.94,89.4447,89.5113,347491.0
2020-02-25 12:45:00,93.96,93.97,93.72,93.8,212579.0,89.5018,89.5113,89.2732,89.3494,212579.0
2020-02-25 12:50:00,93.78,94.02,93.72,93.96,97204.0,89.3304,89.559,89.2732,89.5018,97204.0
2020-02-25 12:55:00,93.97,93.98,93.77,93.83,109144.0,89.5113,89.5209,89.3208,89.378,109144.0
2020-02-25 13:00:00,93.82,93.97,93.62,93.82,515633.0,89.3685,89.5113,89.178,89.3685,515633.0
2020-02-25 13:05:00,93.82,94.02,93.73,93.95,188456.0,89.3685,89.559,89.2827,89.4923,188456.0
2020-02-25 13:10:00,93.95,94.1,93.83,93.88,216836.0,89.4923,89.6352,89.378,89.4256,216836.0
2020-02-25 13:15:00,93.87,93.92,93.46,93.56,337260.0,89.4161,89.4637,89.0255,89.1208,337260.0
2020-02-25 13:20:00,93.54,93.72,93.53,93.66,104853.0,89.1017,89.2732,89.0922,89.2161,104853.0
2020-02-25 13:25:00,93.67,93.8,93.57,93.7,112634.0,89.2256,89.3494,89.1303,89.2542,112634.0
2020-02-25 13:30:00,93.71,93.71,93.42,93.57,159685.0,89.2637,89.2637,88.9874,89.1303,159685.0
2020-02-25 13:35:00,93.56,93.59,93.37,93.41,206002.0,89.1208,89.1494,88.9398,88.9779,206002.0
2020-02-25 13:40:00,93.41,93.7,93.31,93.61,206743.0,88.9779,89.2542,88.8827,89.1684,206743.0
2020-02-25 13:45:00,93.6,93.68,93.49,93.49,113444.0,89.1589,89.2351,89.0541,89.0541,113444.0
2020-02-25 13:50:00,93.51,93.72,93.28,93.4,306592.0,89.0732,89.2732,88.8541,88.9684,306592.0
2020-02-25 13:55:00,93.41,93.43,93.06,93.07,214200.0,88.9779,88.997,88.6445,88.654,214200.0
2020-02-25 14:00:00,93.08,93.14,92.77,93.03,477895.0,88.6636,88.7207,88.3683,88.6159,477895.0
2020-02-25 14:05:00,93.03,93.13,92.42,92.55,669038.0,88.6159,88.7112,88.0349,88.1587,669038.0
2020-02-25 14:10:00,92.58,93.02,92.45,92.93,586713.0,88.1873,88.6064,88.0635,88.5207,586713.0
2020-02-25 14:15:00,92.95,92.98,92.5,92.58,511639.0,88.5397,88.5683,88.1111,88.1873,511639.0
2020-02-25 14:20:00,92.57,92.79,92.47,92.5,305566.0,88.1778,88.3873,88.0825,88.1111,305566.0
2020-02-25 14:25:00,92.52,92.65,92.25,92.25,449684.0,88.1301,88.254,87.873,87.873,449684.0
2020-02-25 14:30:00,92.26,92.58,92.1,92.37,691750.0,87.8825,88.1873,87.7301,87.9873,691750.0
2020-02-25 14:35:00,92.37,92.47,92.18,92.22,285817.0,87.9873,88.0825,87.8063,87.8444,285817.0
2020-02-25 14:40:00,92.2,92.73,92.15,92.72,397965.0,87.8253,88.3302,87.7777,88.3207,397965.0
2020-02-25 14:45:00,92.72,92.88,92.5,92.8,308467.0,88.3207,88.4731,88.1111,88.3969,308467.0
2020-02-25 14:50:00,92.81,93.0,92.63,92.97,329260.0,88.4064,88.5874,88.2349,88.5588,329260.0
2020-02-25 14:55:00,92.98,93.07,92.82,92.88,270069.0,88.5683,88.654,88.4159,88.4731,270069.0
2020-02-25 15:00:00,92.91,93.35,92.91,93.12,448162.0,88.5016,88.9208,88.5016,88.7017,448162.0
2020-02-25 15:05:00,93.11,93.46,93.08,93.15,445734.0,88.6922,89.0255,88.6636,88.7303,445734.0
2020-02-25 15:10:00,93.16,93.23,92.8,92.85,431526.0,88.7398,88.8065,88.3969,88.4445,431526.0
2020-02-25 15:15:00,92.85,93.08,92.66,92.78,388575.0,88.4445,88.6636,88.2635,88.3778,388575.0
2020-02-25 15:20:00,92.79,92.87,92.31,92.47,417199.0,88.3873,88.4635,87.9301,88.0825,417199.0
2020-02-25 15:25:00,92.46,92.7,92.38,92.5,257020.0,88.073,88.3016,87.9968,88.1111,257020.0
2020-02-25 15:30:00,92.49,92.49,92.03,92.23,892883.0,88.1016,88.1016,87.6634,87.8539,892883.0
2020-02-25 15:35:00,92.23,92.25,91.94,91.97,435971.0,87.8539,87.873,87.5777,87.6062,435971.0
2020-02-25 15:40:00,91.96,92.47,91.96,92.35,714226.0,87.5967,88.0825,87.5967,87.9682,714226.0
2020-02-25 15:45:00,92.36,92.78,92.35,92.41,465434.0,87.9777,88.3778,87.9682,88.0254,465434.0
2020-02-25 15:50:00,92.41,92.52,92.21,92.28,815481.0,88.0254,88.1301,87.8349,87.9015,815481.0
2020-02-25 15:55:00,92.28,92.47,92.13,92.33,1683765.0,87.9015,88.0825,87.7586,87.9492,1683765.0
2020-02-26 09:30:00,92.63,93.38,92.57,93.04,826862.0,88.2349,88.9493,88.1778,88.6255,826862.0
2020-02-26 09:35:00,93.05,93.73,93.05,93.69,475570.0,88.635,89.2827,88.635,89.2446,475570.0
2020-02-26 09:40:00,93.69,94.21,93.58,94.02,779046.0,89.2446,89.74,89.1399,89.559,779046.0
2020-02-26 09:45:00,94.03,94.09,93.58,93.73,645477.0,89.5685,89.6257,89.1399,89.2827,645477.0
2020-02-26 09:50:00,93.72,93.8,93.4,93.71,512269.0,89.2732,89.3494,88.9684,89.2637,512269.0
2020-02-26 09:55:00,93.7,93.75,93.42,93.58,345834.0,89.2542,89.3018,88.9874,89.1399,345834.0
2020-02-26 10:00:00,93.57,93.69,93.3,93.39,396760.0,89.1303,89.2446,88.8731,88.9589,396760.0
2020-02-26 10:05:00,93.38,93.57,93.22,93.56,319990.0,88.9493,89.1303,88.7969,89.1208,319990.0
2020-02-26 10:10:00,93.58,93.86,93.33,93.82,331994.0,89.1399,89.4066,88.9017,89.3685,331994.0
2020-02-26 10:15:00,93.83,94.06,93.78,94.06,614255.0,89.378,89.5971,89.3304,89.5971,614255.0
2020-02-26 10:20:00,94.08,94.25,93.95,94.09,365096.0,89.6161,89.7781,89.4923,89.6257,365096.0
2020-02-26 10:25:00,94.13,94.35,94.07,94.11,285039.0,89.6638,89.8733,89.6066,89.6447,285039.0
2020-02-26 10:30:00,94.12,94.39,94.07,94.36,333178.0,89.6542,89.9114,89.6066,89.8828,333178.0
2020-02-26 10:35:00,94.37,94.53,94.2,94.23,334383.0,89.8924,90.0448,89.7304,89.759,334383.0
2020-02-26 10:40:00,94.23,94.57,94.17,94.54,314085.0,89.759,90.0829,89.7019,90.0543,314085.0
2020-02-26 10:45:00,94.55,94.59,94.42,94.53,269148.0,90.0638,90.1019,89.94,90.0448,269148.0
2020-02-26 10:50:00,94.53,94.71,94.49,94.51,342958.0,90.0448,90.2162,90.0067,90.0257,342958.0
2020-02-26 10:55:00,94.52,94.6,94.38,94.4,233991.0,90.0352,90.1115,89.9019,89.9209,233991.0
2020-02-26 11:00:00,94.41,94.44,94.18,94.3,289820.0,89.9305,89.959,89.7114,89.8257,289820.0
2020-02-26 11:05:00,94.31,94.34,94.16,94.17,185616.0,89.8352,89.8638,89.6923,89.7019,185616.0
2020-02-26 11:10:00,94.18,94.21,93.98,94.07,131076.0,89.7114,89.74,89.5209,89.6066,131076.0
2020-02-26 11:15:00,94.07,94.33,94.04,94.32,143781.0,89.6066,89.8543,89.578,89.8447,143781.0
2020-02-26 11:20:00,94.32,94.53,94.29,94.52,144442.0,89.8447,90.0448,89.8162,90.0352,144442.0
2020-02-26 11:25:00,94.53,94.57,94.46,94.49,236572.0,90.0448,90.0829,89.9781,90.0067,236572.0
2020-02-26 11:30:00,94.48,94.49,94.2,94.37,232697.0,89.9971,90.0067,89.7304,89.8924,232697.0
2020-02-26 11:35:00,94.36,94.46,94.14,94.42,166873.0,89.8828,89.9781,89.6733,89.94,166873.0
2020-02-26 11:40:00,94.43,94.48,94.17,94.19,166234.0,89.9495,89.9971,89.7019,89.7209,166234.0
2020-02-26 11:45:00,94.19,94.19,93.96,93.98,164849.0,89.7209,89.7209,89.5018,89.5209,164849.0
2020-02-26 11:50:00,93.99,94.01,93.68,93.75,161628.0,89.5304,89.5494,89.2351,89.3018,161628.0
2020-02-26 11:55:00,93.74,93.82,93.64,93.71,129466.0,89.2923,89.3685,89.197,89.2637,129466.0
2020-02-26 12:00:00,93.72,93.8,93.27,93.27,409621.0,89.2732,89.3494,88.8446,88.8446,409621.0
2020-02-26 12:05:00,93.27,93.29,92.79,92.97,392330.0,88.8446,88.8636,88.3873,88.5588,392330.0
2020-02-26 12:10:00,92.94,93.11,92.85,93.0,308448.0,88.5302,88.6922,88.4445,88.5874,308448.0
2020-02-26 12:15:00,93.01,93.01,92.59,92.98,529075.0,88.5969,88.5969,88.1968,88.5683,529075.0
2020-02-26 12:20:00,92.97,93.26,92.93,93.19,291052.0,88.5588,88.835,88.5207,88.7684,291052.0
2020-02-26 12:25:00,93.2,93.26,93.04,93.26,297147.0,88.7779,88.835,88.6255,88.835,297147.0
2020-02-26 12:30:00,93.28,93.62,93.28,93.59,240106.0,88.8541,89.178,88.8541,89.1494,240106.0
2020-02-26 12:35:00,93.59,93.71,93.41,93.52,1926313.0,89.1494,89.2637,88.9779,89.0827,1926313.0
2020-02-26 12:40:00,93.49,93.54,93.26,93.26,173206.0,89.0541,89.1017,88.835,88.835,173206.0
2020-02-26 12:45:00,93.28,93.59,93.27,93.43,219059.0,88.8541,89.1494,88.8446,88.997,219059.0
2020-02-26 12:50:00,93.43,93.56,93.26,93.3,179509.0,88.997,89.1208,88.835,88.8731,179509.0
2020-02-26 12:55:00,93.32,93.47,93.16,93.37,195438.0,88.8922,89.0351,88.7398,88.9398,195438.0
2020-02-26 13:00:00,93.38,93.55,93.33,93.4,93863.0,88.9493,89.1113,88.9017,88.9684,93863.0
2020-02-26 13:05:00,93.42,93.48,93.14,93.18,244095.0,88.9874,89.0446,88.7207,88.7588,244095.0
2020-02-26 13:10:00,93.18,93.27,93.12,93.22,120088.0,88.7588,88.8446,88.7017,88.7969,120088.0
2020-02-26 13:15:00,93.24,93.38,93.12,93.21,194324.0,88.816,88.9493,88.7017,88.7874,194324.0
2020-02-26 13:20:00,93.21,93.32,93.12,93.21,116247.0,88.7874,88.8922,88.7017,88.7874,116247.0
2020-02-26 13:25:00,93.23,93.49,93.17,93.34,199632.0,88.8065,89.0541,88.7493,88.9112,199632.0
2020-02-26 13:30:00,93.34,93.39,92.72,92.74,334298.0,88.9112,88.9589,88.3207,88.3397,334298.0
2020-02-26 13:35:00,92.74,92.83,92.26,92.29,725287.0,88.3397,88.4254,87.8825,87.9111,725287.0
2020-02-26 13:40:00,92.28,92.35,92.06,92.06,514618.0,87.9015,87.9682,87.692,87.692,514618.0
2020-02-26 13:45:00,92.07,93.01,92.0,92.79,642952.0,87.7015,88.5969,87.6348,88.3873,642952.0
2020-02-26 13:50:00,92.78,92.87,92.62,92.64,281311.0,88.3778,88.4635,88.2254,88.2445,281311.0
2020-02-26 13:55:00,92.65,92.67,92.22,92.32,291312.0,88.254,88.273,87.8444,87.9396,291312.0
2020-02-26 14:00:00,92.31,92.74,92.18,92.45,350514.0,87.9301,88.3397,87.8063,88.0635,350514.0
2020-02-26 14:05:00,92.45,92.84,92.45,92.6,131070.0,88.0635,88.435,88.0635,88.2063,131070.0
2020-02-26 14:10:00,92.6,92.97,92.49,92.97,192263.0,88.2063,88.5588,88.1016,88.5588,192263.0
2020-02-26 14:15:00,92.97,92.99,92.6,92.65,228617.0,88.5588,88.5778,88.2063,88.254,228617.0
2020-02-26 14:20:00,92.64,92.89,92.58,92.87,151586.0,88.2445,88.4826,88.1873,88.4635,151586.0
2020-02-26 14:25:00,92.88,93.08,92.7,92.71,246666.0,88.4731,88.6636,88.3016,88.3111,246666.0
2020-02-26 14:30:00,92.72,92.95,92.52,92.66,339023.0,88.3207,88.5397,88.1301,88.2635,339023.0
2020-02-26 14:35:00,92.67,93.01,92.62,92.85,147217.0,88.273,88.5969,88.2254,88.4445,147217.0
2020-02-26 14:40:00,92.87,92.89,92.46,92.6,199354.0,88.4635,88.4826,88.073,88.2063,199354.0
2020-02-26 14:45:00,92.62,92.89,92.52,92.74,119431.0,88.2254,88.4826,88.1301,88.3397,119431.0
2020-02-26 14:50:00,92.74,92.74,92.47,92.68,130634.0,88.3397,88.3397,88.0825,88.2826,130634.0
2020-02-26 14:55:00,92.68,92.84,92.45,92.49,217006.0,88.2826,88.435,88.0635,88.1016,217006.0
2020-02-26 15:00:00,92.49,92.86,92.48,92.67,202195.0,88.1016,88.454,88.092,88.273,202195.0
2020-02-26 15:05:00,92.68,92.8,92.54,92.79,200194.0,88.2826,88.3969,88.1492,88.3873,200194.0
2020-02-26 15:10:00,92.8,93.03,92.68,92.91,296472.0,88.3969,88.6159,88.2826,88.5016,296472.0
2020-02-26 15:15:00,92.9,93.29,92.88,93.15,370853.0,88.4921,88.8636,88.4731,88.7303,370853.0
2020-02-26 15:20:00,93.17,93.2,92.89,92.95,308721.0,88.7493,88.7779,88.4826,88.5397,308721.0
2020-02-26 15:25:00,92.96,93.01,92.7,92.87,195981.0,88.5493,88.5969,88.3016,88.4635,195981.0
2020-02-26 15:30:00,92.86,92.97,92.65,92.71,289609.0,88.454,88.5588,88.254,88.3111,289609.0
2020-02-26 15:35:00,92.71,92.94,92.69,92.92,313081.0,88.3111,88.5302,88.2921,88.5112,313081.0
2020-02-26 15:40:00,92.92,92.93,92.7,92.87,284854.0,88.5112,88.5207,88.3016,88.4635,284854.0
2020-02-26 15:45:00,92.87,92.89,92.69,92.76,326482.0,88.4635,88.4826,88.2921,88.3588,326482.0
2020-02-26 15:50:00,92.76,92.96,92.69,92.83,445114.0,88.3588,88.5493,88.2921,88.4254,445114.0
2020-02-26 15:55:00,92.83,92.87,92.63,92.67,849731.0,88.4254,88.4635,88.2349,88.273,849731.0
2020-02-27 09:30:00,89.66,90.18,89.43,89.78,1308433.0,85.4058,85.9012,85.1868,85.5202,1308433.0
2020-02-27 09:35:00,89.78,90.76,89.73,90.59,1012743.0,85.5202,86.4537,85.4725,86.2917,1012743.0
2020-02-27 09:40:00,90.58,90.62,90.03,90.06,493774.0,86.2822,86.3203,85.7583,85.7869,493774.0
2020-02-27 09:45:00,90.03,90.04,89.33,89.69,705763.0,85.7583,85.7678,85.0915,85.4344,705763.0
2020-02-27 09:50:00,89.69,90.27,89.55,90.15,576750.0,85.4344,85.9869,85.3011,85.8726,576750.0
2020-02-27 09:55:00,90.14,90.44,90.09,90.24,451374.0,85.8631,86.1488,85.8154,85.9583,451374.0
2020-02-27 10:00:00,90.22,90.55,89.82,89.84,541946.0,85.9393,86.2536,85.5583,85.5773,541946.0
2020-02-27 10:05:00,89.85,90.2,89.74,89.96,503645.0,85.5868,85.9202,85.482,85.6916,503645.0
2020-02-27 10:10:00,89.94,90.19,89.78,90.1,365537.0,85.6726,85.9107,85.5202,85.825,365537.0
2020-02-27 10:15:00,90.06,90.08,89.67,89.77,404354.0,85.7869,85.8059,85.4154,85.5106,404354.0
2020-02-27 10:20:00,89.75,89.79,89.28,89.37,541334.0,85.4916,85.5297,85.0439,85.1296,541334.0
2020-02-27 10:25:00,89.36,89.36,88.91,89.12,673308.0,85.1201,85.1201,84.6914,84.8915,673308.0
2020-02-27 10:30:00,89.1,89.13,88.44,88.46,477825.0,84.8724,84.901,84.2437,84.2628,477825.0
2020-02-27 10:35:00,88.47,89.18,88.37,89.16,392736.0,84.2723,84.9486,84.1771,84.9296,392736.0
2020-02-27 10:40:00,89.15,89.3,88.86,88.9,254115.0,84.92,85.0629,84.6438,84.6819,254115.0
2020-02-27 10:45:00,88.9,89.68,88.88,89.65,498381.0,84.6819,85.4249,84.6629,85.3963,498381.0
2020-02-27 10:50:00,89.65,89.88,89.47,89.56,382492.0,85.3963,85.6154,85.2249,85.3106,382492.0
2020-02-27 10:55:00,89.58,90.1,89.43,90.09,337043.0,85.3296,85.825,85.1868,85.8154,337043.0
2020-02-27 11:00:00,90.08,90.4,90.01,90.22,362507.0,85.8059,86.1107,85.7392,85.9393,362507.0
2020-02-27 11:05:00,90.23,90.74,90.09,90.69,368361.0,85.9488,86.4346,85.8154,86.387,368361.0
2020-02-27 11:10:00,90.68,90.68,90.21,90.48,459029.0,86.3774,86.3774,85.9297,86.1869,459029.0
2020-02-27 11:15:00,90.48,90.91,90.4,90.86,373697.0,86.1869,86.5965,86.1107,86.5489,373697.0
2020-02-27 11:20:00,90.85,90.87,90.36,90.39,480192.0,86.5394,86.5584,86.0726,86.1012,480192.0
2020-02-27 11:25:00,90.39,90.44,89.97,90.0,284406.0,86.1012,86.1488,85.7011,85.7297,284406.0
2020-02-27 11:30:00,89.97,90.27,89.87,89.93,384652.0,85.7011,85.9869,85.6059,85.663,384652.0
2020-02-27 11:35:00,89.93,90.1,89.67,89.84,315071.0,85.663,85.825,85.4154,85.5773,315071.0
2020-02-27 11:40:00,89.84,90.09,89.73,89.77,242530.0,85.5773,85.8154,85.4725,85.5106,242530.0
2020-02-27 11:45:00,89.74,90.09,89.47,89.97,269182.0,85.482,85.8154,85.2249,85.7011,269182.0
2020-02-27 11:50:00,89.95,90.25,89.89,90.19,234467.0,85.6821,85.9679,85.6249,85.9107,234467.0
2020-02-27 11:55:00,90.2,90.57,90.07,90.5,201902.0,85.9202,86.2727,85.7964,86.206,201902.0
2020-02-27 12:00:00,90.5,90.64,90.26,90.4,307124.0,86.206,86.3393,85.9774,86.1107,307124.0
2020-02-27 12:05:00,90.39,90.75,90.32,90.67,197897.0,86.1012,86.4441,86.0345,86.3679,197897.0
2020-02-27 12:10:00,90.67,91.05,90.66,91.04,181953.0,86.3679,86.7299,86.3584,86.7204,181953.0
2020-02-27 12:15:00,91.04,91.07,90.71,91.01,494618.0,86.7204,86.7489,86.406,86.6918,494618.0
2020-02-27 12:20:00,91.0,91.03,90.2,90.39,314272.0,86.6823,86.7108,85.9202,86.1012,314272.0
2020-02-27 12:25:00,90.4,90.84,90.4,90.79,174982.0,86.1107,86.5299,86.1107,86.4822,174982.0
2020-02-27 12:30:00,90.78,91.16,90.71,91.01,308096.0,86.4727,86.8347,86.406,86.6918,308096.0
2020-02-27 12:35:00,91.0,91.48,91.0,91.44,257725.0,86.6823,87.1395,86.6823,87.1014,257725.0
2020-02-27 12:40:00,91.43,91.43,91.13,91.17,191967.0,87.0919,87.0919,86.8061,86.8442,191967.0
2020-02-27 12:45:00,91.16,91.52,91.07,91.51,208970.0,86.8347,87.1776,86.7489,87.1681,208970.0
2020-02-27 12:50:00,91.5,91.56,91.21,91.45,193354.0,87.1585,87.2157,86.8823,87.1109,193354.0
2020-02-27 12:55:00,91.44,91.44,90.85,90.87,224990.0,87.1014,87.1014,86.5394,86.5584,224990.0
2020-02-27 13:00:00,90.87,91.23,90.7,91.19,515786.0,86.5584,86.9014,86.3965,86.8633,515786.0
2020-02-27 13:05:00,91.17,91.25,90.96,91.2,257441.0,86.8442,86.9204,86.6442,86.8728,257441.0
2020-02-27 13:10:00,91.19,91.43,91.19,91.35,206357.0,86.8633,87.0919,86.8633,87.0157,206357.0
2020-02-27 13:15:00,91.34,91.36,90.84,90.92,277989.0,87.0061,87.0252,86.5299,86.6061,277989.0
2020-02-27 13:20:00,90.96,91.09,90.81,90.91,193877.0,86.6442,86.768,86.5013,86.5965,193877.0
2020-02-27 13:25:00,90.91,91.12,90.57,90.6,336079.0,86.5965,86.7966,86.2727,86.3012,336079.0
2020-02-27 13:30:00,90.6,90.84,90.47,90.58,152042.0,86.3012,86.5299,86.1774,86.2822,152042.0
2020-02-27 13:35:00,90.57,90.6,90.16,90.29,295256.0,86.2727,86.3012,85.8821,86.006,295256.0
2020-02-27 13:40:00,90.28,90.44,89.64,89.9,532183.0,85.9964,86.1488,85.3868,85.6345,532183.0
2020-02-27 13:45:00,89.88,90.36,89.81,90.26,253640.0,85.6154,86.0726,85.5487,85.9774,253640.0
2020-02-27 13:50:00,90.26,90.67,89.95,90.6,313854.0,85.9774,86.3679,85.6821,86.3012,313854.0
2020-02-27 13:55:00,90.59,90.68,89.83,89.97,365844.0,86.2917,86.3774,85.5678,85.7011,365844.0
2020-02-27 14:00:00,89.97,90.13,89.72,89.89,349898.0,85.7011,85.8535,85.463,85.6249,349898.0
2020-02-27 14:05:00,89.88,90.0,89.57,89.62,268983.0,85.6154,85.7297,85.3201,85.3677,268983.0
2020-02-27 14:10:00,89.6,89.95,89.5,89.91,268820.0,85.3487,85.6821,85.2534,85.644,268820.0
2020-02-27 14:15:00,89.91,90.05,89.54,89.56,301859.0,85.644,85.7773,85.2915,85.3106,301859.0
2020-02-27 14:20:00,89.55,90.0,89.55,89.96,201988.0,85.3011,85.7297,85.3011,85.6916,201988.0
2020-02-27 14:25:00,89.99,90.2,89.86,90.16,356027.0,85.7202,85.9202,85.5964,85.8821,356027.0
2020-02-27 14:30:00,90.16,90.16,89.68,89.86,128775.0,85.8821,85.8821,85.4249,85.5964,128775.0
2020-02-27 14:35:00,89.84,90.02,89.77,89.83,123478.0,85.5773,85.7488,85.5106,85.5678,123478.0
2020-02-27 14:40:00,89.82,89.98,89.69,89.97,146617.0,85.5583,85.7107,85.4344,85.7011,146617.0
2020-02-27 14:45:00,89.97,89.97,89.61,89.8,144354.0,85.7011,85.7011,85.3582,85.5392,144354.0
2020-02-27 14:50:00,89.82,89.89,89.7,89.73,185611.0,85.5583,85.6249,85.4439,85.4725,185611.0
2020-02-27 14:55:00,89.73,89.74,89.39,89.43,257144.0,85.4725,85.482,85.1487,85.1868,257144.0
2020-02-27 15:00:00,89.44,89.48,89.11,89.35,392062.0,85.1963,85.2344,84.8819,85.1106,392062.0
2020-02-27 15:05:00,89.35,89.8,89.26,89.76,251323.0,85.1106,85.5392,85.0248,85.5011,251323.0
2020-02-27 15:10:00,89.77,89.95,89.67,89.67,325298.0,85.5106,85.6821,85.4154,85.4154,325298.0
2020-02-27 15:15:00,89.68,89.79,89.42,89.45,180210.0,85.4249,85.5297,85.1772,85.2058,180210.0
2020-02-27 15:20:00,89.45,89.59,89.33,89.36,211525.0,85.2058,85.3392,85.0915,85.1201,211525.0
2020-02-27 15:25:00,89.37,89.52,89.14,89.15,225986.0,85.1296,85.2725,84.9105,84.92,225986.0
2020-02-27 15:30:00,89.13,89.31,88.96,89.2,572873.0,84.901,85.0725,84.7391,84.9677,572873.0
2020-02-27 15:35:00,89.2,89.21,88.81,88.83,200136.0,84.9677,84.9772,84.5962,84.6152,200136.0
2020-02-27 15:40:00,88.83,88.92,88.68,88.73,311531.0,84.6152,84.701,84.4723,84.52,311531.0
2020-02-27 15:45:00,88.73,89.05,88.68,88.83,648735.0,84.52,84.8248,84.4723,84.6152,648735.0
2020-02-27 15:50:00,88.84,88.89,88.25,88.27,1026452.0,84.6248,84.6724,84.0627,84.0818,1026452.0
2020-02-27 15:55:00,88.26,88.37,87.64,87.7,1635020.0,84.0723,84.1771,83.4817,83.5388,1635020.0
2020-02-28 09:30:00,84.28,85.92,84.06,85.79,1552075.0,80.2811,81.8433,80.0716,81.7195,1552075.0
2020-02-28 09:35:00,85.77,86.32,85.66,86.06,811362.0,81.7004,82.2243,81.5956,81.9767,811362.0
2020-02-28 09:40:00,86.06,86.31,85.36,85.36,791881.0,81.9767,82.2148,81.3099,81.3099,791881.0
2020-02-28 09:45:00,85.36,85.93,85.02,85.38,1124452.0,81.3099,81.8528,80.986,81.3289,1124452.0
2020-02-28 09:50:00,85.37,85.69,84.98,85.21,1097758.0,81.3194,81.6242,80.9479,81.167,1097758.0
2020-02-28 09:55:00,85.17,85.21,84.58,84.97,1545819.0,81.1289,81.167,80.5669,80.9384,1545819.0
2020-02-28 10:00:00,84.96,84.98,84.35,84.43,1538271.0,80.9288,80.9479,80.3478,80.424,1538271.0
2020-02-28 10:05:00,84.39,85.21,84.38,85.01,1037701.0,80.3859,81.167,80.3764,80.9765,1037701.0
2020-02-28 10:10:00,85.0,85.24,84.78,85.04,876738.0,80.967,81.1956,80.7574,81.0051,876738.0
2020-02-28 10:15:00,85.05,85.89,84.92,85.64,862033.0,81.0146,81.8147,80.8907,81.5766,862033.0
2020-02-28 10:20:00,85.64,85.82,85.26,85.56,804745.0,81.5766,81.748,81.2146,81.5004,804745.0
2020-02-28 10:25:00,85.56,85.9,85.01,85.04,641254.0,81.5004,81.8242,80.9765,81.0051,641254.0
2020-02-28 10:30:00,85.03,85.8,84.98,85.75,598928.0,80.9955,81.729,80.9479,81.6814,598928.0
2020-02-28 10:35:00,85.75,85.95,85.25,85.44,554182.0,81.6814,81.8719,81.2051,81.3861,554182.0
2020-02-28 10:40:00,85.45,85.63,85.24,85.37,528988.0,81.3956,81.5671,81.1956,81.3194,528988.0
2020-02-28 10:45:00,85.36,85.87,85.35,85.61,488095.0,81.3099,81.7957,81.3003,81.548,488095.0
2020-02-28 10:50:00,85.6,86.5,85.54,86.47,718809.0,81.5385,82.3958,81.4813,82.3672,718809.0
2020-02-28 10:55:00,86.46,86.66,86.14,86.59,570943.0,82.3577,82.5482,82.0529,82.4815,570943.0
2020-02-28 11:00:00,86.61,86.74,85.99,86.1,1263821.0,82.5006,82.6244,81.91,82.0148,1263821.0
2020-02-28 11:05:00,86.13,86.13,85.57,85.72,638969.0,82.0433,82.0433,81.5099,81.6528,638969.0
2020-02-28 11:10:00,85.72,86.24,85.68,86.2,633966.0,81.6528,82.1481,81.6147,82.11,633966.0
2020-02-28 11:15:00,86.16,86.77,86.08,86.75,570376.0,82.0719,82.653,81.9957,82.6339,570376.0
2020-02-28 11:20:00,86.72,87.03,86.59,86.97,577497.0,82.6053,82.9006,82.4815,82.8435,577497.0
2020-02-28 11:25:00,86.98,87.13,86.56,87.13,461149.0,82.853,82.9959,82.4529,82.9959,461149.0
2020-02-28 11:30:00,87.13,87.52,87.01,87.36,549295.0,82.9959,83.3674,82.8816,83.215,549295.0
2020-02-28 11:35:00,87.36,88.08,87.27,88.02,950825.0,83.215,83.9008,83.1292,83.8437,950825.0
2020-02-28 11:40:00,88.03,89.21,87.96,88.76,935295.0,83.8532,84.9772,83.7865,84.5485,935295.0
2020-02-28 11:45:00,88.76,88.76,87.51,87.73,846713.0,84.5485,84.5485,83.3579,83.5674,846713.0
2020-02-28 11:50:00,87.73,88.0,87.01,87.11,688371.0,83.5674,83.8246,82.8816,82.9768,688371.0
2020-02-28 11:55:00,87.09,87.4,86.72,87.27,499205.0,82.9578,83.2531,82.6053,83.1292,499205.0
2020-02-28 12:00:00,87.26,87.3,86.6,86.95,353499.0,83.1197,83.1578,82.491,82.8244,353499.0
2020-02-28 12:05:00,86.95,87.37,86.94,87.15,569232.0,82.8244,83.2245,82.8149,83.0149,569232.0
2020-02-28 12:10:00,87.13,87.41,87.05,87.13,358573.0,82.9959,83.2626,82.9197,82.9959,358573.0
2020-02-28 12:15:00,87.14,87.15,86.8,87.11,279601.0,83.0054,83.0149,82.6815,82.9768,279601.0
2020-02-28 12:20:00,87.1,87.46,87.1,87.16,352254.0,82.9673,83.3102,82.9673,83.0245,352254.0
2020-02-28 12:25:00,87.16,87.79,87.0,87.75,272386.0,83.0245,83.6246,82.8721,83.5865,272386.0
2020-02-28 12:30:00,87.74,88.13,87.69,88.06,537306.0,83.5769,83.9484,83.5293,83.8818,537306.0
2020-02-28 12:35:00,88.06,88.34,87.74,87.88,649048.0,83.8818,84.1485,83.5769,83.7103,649048.0
2020-02-28 12:40:00,87.88,88.25,87.74,87.81,287987.0,83.7103,84.0627,83.5769,83.6436,287987.0
2020-02-28 12:45:00,87.81,87.86,87.23,87.48,385977.0,83.6436,83.6913,83.0911,83.3293,385977.0
2020-02-28 12:50:00,87.5,87.97,87.42,87.91,344404.0,83.3483,83.796,83.2721,83.7389,344404.0
2020-02-28 12:55:00,87.93,88.28,87.75,88.22,282315.0,83.7579,84.0913,83.5865,84.0342,282315.0
2020-02-28 13:00:00,88.22,88.47,87.93,87.93,236971.0,84.0342,84.2723,83.7579,83.7579,236971.0
2020-02-28 13:05:00,87.93,88.47,87.93,88.29,260831.0,83.7579,84.2723,83.7579,84.1008,260831.0
2020-02-28 13:10:00,88.3,88.3,87.64,87.65,356976.0,84.1104,84.1104,83.4817,83.4912,356976.0
2020-02-28 13:15:00,87.63,88.21,87.54,87.89,246796.0,83.4722,84.0246,83.3864,83.7198,246796.0
2020-02-28 13:20:00,87.9,87.99,87.54,87.62,225491.0,83.7294,83.8151,83.3864,83.4626,225491.0
2020-02-28 13:25:00,87.61,87.85,87.36,87.36,195596.0,83.4531,83.6817,83.215,83.215,195596.0
2020-02-28 13:30:00,87.34,87.79,86.66,86.67,1228057.0,83.1959,83.6246,82.5482,82.5577,1228057.0
2020-02-28 13:35:00,86.67,86.87,86.52,86.67,308979.0,82.5577,82.7482,82.4148,82.5577,308979.0
2020-02-28 13:40:00,86.68,86.68,86.14,86.22,345958.0,82.5672,82.5672,82.0529,82.1291,345958.0
2020-02-28 13:45:00,86.21,86.51,85.94,86.45,275716.0,82.1195,82.4053,81.8624,82.3482,275716.0
2020-02-28 13:50:00,86.44,86.49,86.06,86.19,292650.0,82.3386,82.3863,81.9767,82.1005,292650.0
2020-02-28 13:55:00,86.21,86.45,86.04,86.41,270566.0,82.1195,82.3482,81.9576,82.31,270566.0
2020-02-28 14:00:00,86.4,86.44,85.82,85.83,374442.0,82.3005,82.3386,81.748,81.7576,374442.0
2020-02-28 14:05:00,85.83,86.0,85.69,85.82,297121.0,81.7576,81.9195,81.6242,81.748,297121.0
2020-02-28 14:10:00,85.82,86.31,85.8,86.16,457325.0,81.748,82.2148,81.729,82.0719,457325.0
2020-02-28 14:15:00,86.15,86.45,86.01,86.36,225386.0,82.0624,82.3482,81.929,82.2624,225386.0
2020-02-28 14:20:00,86.36,86.84,86.16,86.45,329281.0,82.2624,82.7196,82.0719,82.3482,329281.0
2020-02-28 14:25:00,86.45,86.55,86.17,86.51,202673.0,82.3482,82.4434,82.0814,82.4053,202673.0
2020-02-28 14:30:00,86.53,87.47,86.4,87.05,629180.0,82.4244,83.3198,82.3005,82.9197,629180.0
2020-02-28 14:35:00,87.06,87.14,86.65,86.81,298936.0,82.9292,83.0054,82.5387,82.6911,298936.0
2020-02-28 14:40:00,86.81,87.91,86.77,87.84,457534.0,82.6911,83.7389,82.653,83.6722,457534.0
2020-02-28 14:45:00,87.84,87.96,87.24,87.58,476877.0,83.6722,83.7865,83.1007,83.4245,476877.0
2020-02-28 14:50:00,87.59,87.88,87.23,87.38,426702.0,83.4341,83.7103,83.0911,83.234,426702.0
2020-02-28 14:55:00,87.37,87.37,86.76,86.92,375524.0,83.2245,83.2245,82.6434,82.7959,375524.0
2020-02-28 15:00:00,86.92,87.1,86.35,86.38,300926.0,82.7959,82.9673,82.2529,82.2815,300926.0
2020-02-28 15:05:00,86.37,86.69,86.14,86.41,430775.0,82.2719,82.5768,82.0529,82.31,430775.0
2020-02-28 15:10:00,86.41,86.75,86.27,86.68,392768.0,82.31,82.6339,82.1767,82.5672,392768.0
2020-02-28 15:15:00,86.67,87.39,86.57,87.18,532808.0,82.5577,83.2436,82.4625,83.0435,532808.0
2020-02-28 15:20:00,87.17,87.27,86.56,86.67,521844.0,83.034,83.1292,82.4529,82.5577,521844.0
2020-02-28 15:25:00,86.66,86.87,86.07,86.07,472929.0,82.5482,82.7482,81.9862,81.9862,472929.0
2020-02-28 15:30:00,86.08,86.73,86.05,86.42,777214.0,81.9957,82.6149,81.9671,82.3196,777214.0
2020-02-28 15:35:00,86.43,86.6,86.23,86.54,632641.0,82.3291,82.491,82.1386,82.4339,632641.0
2020-02-28 15:40:00,86.55,86.63,85.92,85.96,690631.0,82.4434,82.5196,81.8433,81.8814,690631.0
2020-02-28 15:45:00,85.97,86.85,85.96,86.78,1060331.0,81.8909,82.7292,81.8814,82.6625,1060331.0
2020-02-28 15:50:00,86.77,87.36,86.49,87.35,975675.0,82.653,83.215,82.3863,83.2054,975675.0
2020-02-28 15:55:00,87.35,88.64,87.31,88.6,2742715.0,83.2054,84.4342,83.1673,84.3961,2742715.0
2020-03-02 09:30:00,89.95,90.34,89.51,89.59,1200305.0,85.6821,86.0536,85.263,85.3392,1200305.0
2020-03-02 09:35:00,89.55,89.58,88.92,88.99,716655.0,85.3011,85.3296,84.701,84.7676,716655.0
2020-03-02 09:40:00,88.98,89.62,88.97,89.46,1068206.0,84.7581,85.3677,84.7486,85.2153,1068206.0
2020-03-02 09:45:00,89.47,89.96,89.46,89.61,651005.0,85.2249,85.6916,85.2153,85.3582,651005.0
2020-03-02 09:50:00,89.61,89.83,89.33,89.75,780665.0,85.3582,85.5678,85.0915,85.4916,780665.0
2020-03-02 09:55:00,89.75,89.79,89.24,89.29,644900.0,85.4916,85.5297,85.0058,85.0534,644900.0
2020-03-02 10:00:00,89.29,89.5,89.03,89.21,292726.0,85.0534,85.2534,84.8057,84.9772,292726.0
2020-03-02 10:05:00,89.19,89.2,88.61,88.75,452406.0,84.9581,84.9677,84.4057,84.539,452406.0
2020-03-02 10:10:00,88.75,89.28,88.73,89.28,275062.0,84.539,85.0439,84.52,85.0439,275062.0
2020-03-02 10:15:00,89.3,89.35,88.83,88.99,297124.0,85.0629,85.1106,84.6152,84.7676,297124.0
2020-03-02 10:20:00,88.99,89.03,88.38,88.56,228239.0,84.7676,84.8057,84.1866,84.358,228239.0
2020-03-02 10:25:00,88.56,88.95,88.44,88.86,373745.0,84.358,84.7295,84.2437,84.6438,373745.0
2020-03-02 10:30:00,88.86,89.01,88.43,88.55,211042.0,84.6438,84.7867,84.2342,84.3485,211042.0
2020-03-02 10:35:00,88.53,89.3,88.51,89.22,202876.0,84.3295,85.0629,84.3104,84.9867,202876.0
2020-03-02 10:40:00,89.24,89.56,89.13,89.47,225437.0,85.0058,85.3106,84.901,85.2249,225437.0
2020-03-02 10:45:00,89.49,89.89,89.48,89.89,226589.0,85.2439,85.6249,85.2344,85.6249,226589.0
2020-03-02 10:50:00,89.88,90.19,89.83,90.05,535324.0,85.6154,85.9107,85.5678,85.7773,535324.0
2020-03-02 10:55:00,90.06,90.18,89.71,89.74,399184.0,85.7869,85.9012,85.4535,85.482,399184.0
2020-03-02 11:00:00,89.71,90.09,89.67,90.01,373613.0,85.4535,85.8154,85.4154,85.7392,373613.0
2020-03-02 11:05:00,90.0,90.12,89.68,89.84,328820.0,85.7297,85.844,85.4249,85.5773,328820.0
2020-03-02 11:10:00,89.84,90.7,89.82,90.64,666423.0,85.5773,86.3965,85.5583,86.3393,666423.0
2020-03-02 11:15:00,90.67,90.85,90.5,90.56,448323.0,86.3679,86.5394,86.206,86.2631,448323.0
2020-03-02 11:20:00,90.56,90.97,90.56,90.84,308353.0,86.2631,86.6537,86.2631,86.5299,308353.0
2020-03-02 11:25:00,90.84,91.02,90.78,90.91,429227.0,86.5299,86.7013,86.4727,86.5965,429227.0
2020-03-02 11:30:00,90.92,91.12,90.75,90.85,690175.0,86.6061,86.7966,86.4441,86.5394,690175.0
2020-03-02 11:35:00,90.85,91.31,90.74,91.28,315822.0,86.5394,86.9776,86.4346,86.949,315822.0
2020-03-02 11:40:00,91.28,91.28,91.03,91.25,378209.0,86.949,86.949,86.7108,86.9204,378209.0
2020-03-02 11:45:00,91.26,91.35,91.07,91.3,265107.0,86.9299,87.0157,86.7489,86.968,265107.0
2020-03-02 11:50:00,91.29,91.57,91.22,91.5,194146.0,86.9585,87.2252,86.8918,87.1585,194146.0
2020-03-02 11:55:00,91.5,91.72,91.5,91.68,211287.0,87.1585,87.3681,87.1585,87.33,211287.0
2020-03-02 12:00:00,91.68,91.79,91.61,91.62,176685.0,87.33,87.4348,87.2633,87.2728,176685.0
2020-03-02 12:05:00,91.62,91.77,91.46,91.51,228328.0,87.2728,87.4157,87.1204,87.1681,228328.0
2020-03-02 12:10:00,91.49,91.6,91.19,91.33,273201.0,87.149,87.2538,86.8633,86.9966,273201.0
2020-03-02 12:15:00,91.33,91.34,90.96,91.11,218487.0,86.9966,87.0061,86.6442,86.787,218487.0
2020-03-02 12:20:00,91.12,91.16,90.86,90.95,237827.0,86.7966,86.8347,86.5489,86.6346,237827.0
2020-03-02 12:25:00,90.94,91.21,90.91,91.15,318513.0,86.6251,86.8823,86.5965,86.8251,318513.0
2020-03-02 12:30:00,91.15,91.4,91.12,91.31,178295.0,86.8251,87.0633,86.7966,86.9776,178295.0
2020-03-02 12:35:00,91.31,91.63,91.31,91.53,148048.0,86.9776,87.2824,86.9776,87.1871,148048.0
2020-03-02 12:40:00,91.54,91.65,91.2,91.34,274855.0,87.1966,87.3014,86.8728,87.0061,274855.0
2020-03-02 12:45:00,91.35,91.55,91.33,91.48,332071.0,87.0157,87.2062,86.9966,87.1395,332071.0
2020-03-02 12:50:00,91.49,91.7,91.34,91.65,608957.0,87.149,87.3491,87.0061,87.3014,608957.0
2020-03-02 12:55:00,91.64,91.79,91.53,91.69,231680.0,87.2919,87.4348,87.1871,87.3395,231680.0
2020-03-02 13:00:00,91.68,91.78,91.48,91.62,265686.0,87.33,87.4253,87.1395,87.2728,265686.0
2020-03-02 13:05:00,91.63,91.64,91.19,91.33,382297.0,87.2824,87.2919,86.8633,86.9966,382297.0
2020-03-02 13:10:00,91.33,91.46,91.23,91.31,193323.0,86.9966,87.1204,86.9014,86.9776,193323.0
2020-03-02 13:15:00,91.31,91.38,90.95,91.01,225619.0,86.9776,87.0442,86.6346,86.6918,225619.0
2020-03-02 13:20:00,91.02,91.14,90.9,91.0,194257.0,86.7013,86.8156,86.587,86.6823,194257.0
2020-03-02 13:25:00,91.0,91.1,90.69,90.82,498394.0,86.6823,86.7775,86.387,86.5108,498394.0
2020-03-02 13:30:00,90.82,90.92,90.59,90.83,220043.0,86.5108,86.6061,86.2917,86.5203,220043.0
2020-03-02 13:35:00,90.83,91.22,90.76,91.2,276615.0,86.5203,86.8918,86.4537,86.8728,276615.0
2020-03-02 13:40:00,91.2,91.26,91.05,91.26,159459.0,86.8728,86.9299,86.7299,86.9299,159459.0
2020-03-02 13:45:00,91.26,91.33,90.85,90.95,174249.0,86.9299,86.9966,86.5394,86.6346,174249.0
2020-03-02 13:50:00,90.94,91.11,90.69,90.74,170912.0,86.6251,86.787,86.387,86.4346,170912.0
2020-03-02 13:55:00,90.74,91.16,90.74,91.12,184252.0,86.4346,86.8347,86.4346,86.7966,184252.0
2020-03-02 14:00:00,91.1,91.26,91.03,91.18,166639.0,86.7775,86.9299,86.7108,86.8537,166639.0
2020-03-02 14:05:00,91.19,91.35,90.95,91.33,163938.0,86.8633,87.0157,86.6346,86.9966,163938.0
2020-03-02 14:10:00,91.34,91.37,91.19,91.36,181320.0,87.0061,87.0347,86.8633,87.0252,181320.0
2020-03-02 14:15:00,91.36,91.36,91.06,91.09,743982.0,87.0252,87.0252,86.7394,86.768,743982.0
2020-03-02 14:20:00,91.09,91.17,90.88,90.88,219714.0,86.768,86.8442,86.568,86.568,219714.0
2020-03-02 14:25:00,90.9,91.12,90.75,90.76,374289.0,86.587,86.7966,86.4441,86.4537,374289.0
2020-03-02 14:30:00,90.76,90.9,90.66,90.67,168123.0,86.4537,86.587,86.3584,86.3679,168123.0
2020-03-02 14:35:00,90.68,90.72,90.28,90.29,252780.0,86.3774,86.4156,85.9964,86.006,252780.0
2020-03-02 14:40:00,90.28,90.28,89.87,90.15,342439.0,85.9964,85.9964,85.6059,85.8726,342439.0
2020-03-02 14:45:00,90.15,90.5,89.96,90.44,305826.0,85.8726,86.206,85.6916,86.1488,305826.0
2020-03-02 14:50:00,90.43,90.73,90.26,90.73,239135.0,86.1393,86.4251,85.9774,86.4251,239135.0
2020-03-02 14:55:00,90.72,90.77,90.24,90.34,227186.0,86.4156,86.4632,85.9583,86.0536,227186.0
2020-03-02 15:00:00,90.34,90.84,90.3,90.78,696800.0,86.0536,86.5299,86.0155,86.4727,696800.0
2020-03-02 15:05:00,90.78,91.11,90.72,90.98,548018.0,86.4727,86.787,86.4156,86.6632,548018.0
2020-03-02 15:10:00,90.97,91.09,90.77,91.01,359406.0,86.6537,86.768,86.4632,86.6918,359406.0
2020-03-02 15:15:00,91.0,91.15,90.83,90.93,368424.0,86.6823,86.8251,86.5203,86.6156,368424.0
2020-03-02 15:20:00,90.93,91.5,90.89,91.48,452390.0,86.6156,87.1585,86.5775,87.1395,452390.0
2020-03-02 15:25:00,91.48,91.59,91.38,91.48,374221.0,87.1395,87.2443,87.0442,87.1395,374221.0
2020-03-02 15:30:00,91.49,91.63,91.34,91.56,672861.0,87.149,87.2824,87.0061,87.2157,672861.0
2020-03-02 15:35:00,91.57,91.93,91.56,91.91,413466.0,87.2252,87.5681,87.2157,87.5491,413466.0
2020-03-02 15:40:00,91.9,91.97,91.7,91.77,464517.0,87.5396,87.6062,87.3491,87.4157,464517.0
2020-03-02 15:45:00,91.77,92.31,91.77,92.28,864079.0,87.4157,87.9301,87.4157,87.9015,864079.0
2020-03-02 15:50:00,92.27,93.19,92.27,93.18,1014555.0,87.892,88.7684,87.892,88.7588,1014555.0
2020-03-02 15:55:00,93.16,93.5,92.83,93.5,1528659.0,88.7398,89.0636,88.4254,89.0636,1528659.0
2020-03-03 09:30:00,93.99,94.01,93.06,93.11,1303130.0,89.5304,89.5494,88.6445,88.6922,1303130.0
2020-03-03 09:35:00,93.11,93.13,92.45,92.68,575907.0,88.6922,88.7112,88.0635,88.2826,575907.0
2020-03-03 09:40:00,92.71,92.95,92.48,92.67,400892.0,88.3111,88.5397,88.092,88.273,400892.0
2020-03-03 09:45:00,92.67,92.8,92.3,92.48,437730.0,88.273,88.3969,87.9206,88.092,437730.0
2020-03-03 09:50:00,92.46,92.47,91.7,91.84,1183052.0,88.073,88.0825,87.3491,87.4824,1183052.0
2020-03-03 09:55:00,91.83,92.16,91.62,92.06,440750.0,87.4729,87.7872,87.2728,87.692,440750.0
2020-03-03 10:00:00,92.01,94.66,91.98,94.17,1854559.0,87.6443,90.1686,87.6158,89.7019,1854559.0
2020-03-03 10:05:00,94.18,94.5,93.53,93.9,1307078.0,89.7114,90.0162,89.0922,89.4447,1307078.0
2020-03-03 10:10:00,93.93,94.13,92.92,93.05,1078863.0,89.4732,89.6638,88.5112,88.635,1078863.0
2020-03-03 10:15:00,93.04,93.24,92.49,92.95,1157641.0,88.6255,88.816,88.1016,88.5397,1157641.0
2020-03-03 10:20:00,92.95,93.89,92.93,93.83,772334.0,88.5397,89.4351,88.5207,89.378,772334.0
2020-03-03 10:25:00,93.84,93.97,93.34,93.43,702049.0,89.3875,89.5113,88.9112,88.997,702049.0
2020-03-03 10:30:00,93.41,93.82,93.16,93.21,641755.0,88.9779,89.3685,88.7398,88.7874,641755.0
2020-03-03 10:35:00,93.21,93.69,93.19,93.37,522079.0,88.7874,89.2446,88.7684,88.9398,522079.0
2020-03-03 10:40:00,93.36,93.82,93.27,93.8,554370.0,88.9303,89.3685,88.8446,89.3494,554370.0
2020-03-03 10:45:00,93.78,93.88,93.11,93.27,573420.0,89.3304,89.4256,88.6922,88.8446,573420.0
2020-03-03 10:50:00,93.27,93.43,93.02,93.19,291000.0,88.8446,88.997,88.6064,88.7684,291000.0
2020-03-03 10:55:00,93.18,93.69,93.09,93.61,495419.0,88.7588,89.2446,88.6731,89.1684,495419.0
2020-03-03 11:00:00,93.6,93.72,93.12,93.24,467317.0,89.1589,89.2732,88.7017,88.816,467317.0
2020-03-03 11:05:00,93.24,93.24,92.64,92.71,417045.0,88.816,88.816,88.2445,88.3111,417045.0
2020-03-03 11:10:00,92.71,92.73,92.01,92.07,779466.0,88.3111,88.3302,87.6443,87.7015,779466.0
2020-03-03 11:15:00,92.06,92.59,92.0,92.01,465804.0,87.692,88.1968,87.6348,87.6443,465804.0
2020-03-03 11:20:00,92.04,92.31,91.4,91.46,1262796.0,87.6729,87.9301,87.0633,87.1204,1262796.0
2020-03-03 11:25:00,91.46,91.73,91.05,91.25,1154785.0,87.1204,87.3776,86.7299,86.9204,1154785.0
2020-03-03 11:30:00,91.26,91.82,91.16,91.82,693772.0,86.9299,87.4634,86.8347,87.4634,693772.0
2020-03-03 11:35:00,91.81,92.14,91.57,92.14,610368.0,87.4538,87.7682,87.2252,87.7682,610368.0
2020-03-03 11:40:00,92.15,92.29,91.8,92.06,404621.0,87.7777,87.9111,87.4443,87.692,404621.0
2020-03-03 11:45:00,92.07,92.14,91.66,91.71,322611.0,87.7015,87.7682,87.3109,87.3586,322611.0
2020-03-03 11:50:00,91.71,92.42,91.68,92.25,535051.0,87.3586,88.0349,87.33,87.873,535051.0
2020-03-03 11:55:00,92.26,92.57,92.13,92.49,260768.0,87.8825,88.1778,87.7586,88.1016,260768.0
2020-03-03 12:00:00,92.49,92.55,92.27,92.55,329283.0,88.1016,88.1587,87.892,88.1587,329283.0
2020-03-03 12:05:00,92.54,92.87,92.45,92.79,282909.0,88.1492,88.4635,88.0635,88.3873,282909.0
2020-03-03 12:10:00,92.81,92.84,92.24,92.26,381285.0,88.4064,88.435,87.8634,87.8825,381285.0
2020-03-03 12:15:00,92.27,92.32,92.04,92.14,293327.0,87.892,87.9396,87.6729,87.7682,293327.0
2020-03-03 12:20:00,92.14,92.27,92.04,92.23,231244.0,87.7682,87.892,87.6729,87.8539,231244.0
2020-03-03 12:25:00,92.24,92.3,91.72,91.83,321681.0,87.8634,87.9206,87.3681,87.4729,321681.0
2020-03-03 12:30:00,91.83,91.91,91.57,91.69,406767.0,87.4729,87.5491,87.2252,87.3395,406767.0
2020-03-03 12:35:00,91.71,91.98,91.64,91.94,256236.0,87.3586,87.6158,87.2919,87.5777,256236.0
2020-03-03 12:40:00,91.94,92.06,91.7,91.75,225542.0,87.5777,87.692,87.3491,87.3967,225542.0
2020-03-03 12:45:00,91.76,92.24,91.75,92.05,396455.0,87.4062,87.8634,87.3967,87.6824,396455.0
2020-03-03 12:50:00,92.05,92.08,91.61,91.64,179926.0,87.6824,87.711,87.2633,87.2919,179926.0
2020-03-03 12:55:00,91.63,91.79,91.44,91.65,219281.0,87.2824,87.4348,87.1014,87.3014,219281.0
2020-03-03 13:00:00,91.63,91.63,91.25,91.36,198340.0,87.2824,87.2824,86.9204,87.0252,198340.0
2020-03-03 13:05:00,91.36,91.46,91.18,91.25,271959.0,87.0252,87.1204,86.8537,86.9204,271959.0
2020-03-03 13:10:00,91.26,91.42,90.92,91.01,300700.0,86.9299,87.0823,86.6061,86.6918,300700.0
2020-03-03 13:15:00,90.99,91.24,90.74,90.81,303098.0,86.6727,86.9109,86.4346,86.5013,303098.0
2020-03-03 13:20:00,90.84,91.05,90.53,90.69,313731.0,86.5299,86.7299,86.2346,86.387,313731.0
2020-03-03 13:25:00,90.69,90.77,90.24,90.71,468099.0,86.387,86.4632,85.9583,86.406,468099.0
2020-03-03 13:30:00,90.71,90.96,90.4,90.89,432432.0,86.406,86.6442,86.1107,86.5775,432432.0
2020-03-03 13:35:00,90.88,90.97,90.6,90.89,289481.0,86.568,86.6537,86.3012,86.5775,289481.0
2020-03-03 13:40:00,90.86,90.89,90.08,90.08,427564.0,86.5489,86.5775,85.8059,85.8059,427564.0
2020-03-03 13:45:00,90.09,90.37,89.97,90.03,488801.0,85.8154,86.0822,85.7011,85.7583,488801.0
2020-03-03 13:50:00,90.02,90.3,89.96,90.06,466165.0,85.7488,86.0155,85.6916,85.7869,466165.0
2020-03-03 13:55:00,90.06,90.15,89.77,89.8,346828.0,85.7869,85.8726,85.5106,85.5392,346828.0
2020-03-03 14:00:00,89.8,90.06,89.48,89.56,492726.0,85.5392,85.7869,85.2344,85.3106,492726.0
2020-03-03 14:05:00,89.56,89.58,88.98,88.99,514802.0,85.3106,85.3296,84.7581,84.7676,514802.0
2020-03-03 14:10:00,89.01,89.81,89.0,89.8,582448.0,84.7867,85.5487,84.7772,85.5392,582448.0
2020-03-03 14:15:00,89.8,89.84,89.16,89.22,422422.0,85.5392,85.5773,84.9296,84.9867,422422.0
2020-03-03 14:20:00,89.22,89.66,89.09,89.2,388268.0,84.9867,85.4058,84.8629,84.9677,388268.0
2020-03-03 14:25:00,89.2,89.98,89.15,89.9,336534.0,84.9677,85.7107,84.92,85.6345,336534.0
2020-03-03 14:30:00,89.92,90.25,89.74,90.11,434081.0,85.6535,85.9679,85.482,85.8345,434081.0
2020-03-03 14:35:00,90.1,90.19,89.55,89.59,600526.0,85.825,85.9107,85.3011,85.3392,600526.0
2020-03-03 14:40:00,89.58,89.69,89.36,89.39,282735.0,85.3296,85.4344,85.1201,85.1487,282735.0
2020-03-03 14:45:00,89.41,90.22,89.37,90.17,309991.0,85.1677,85.9393,85.1296,85.8916,309991.0
2020-03-03 14:50:00,90.17,90.33,89.78,90.32,334875.0,85.8916,86.0441,85.5202,86.0345,334875.0
2020-03-03 14:55:00,90.31,90.35,90.04,90.21,254864.0,86.025,86.0631,85.7678,85.9297,254864.0
2020-03-03 15:00:00,90.22,90.76,90.03,90.75,288448.0,85.9393,86.4537,85.7583,86.4441,288448.0
2020-03-03 15:05:00,90.76,90.76,90.21,90.35,271515.0,86.4537,86.4537,85.9297,86.0631,271515.0
2020-03-03 15:10:00,90.36,91.04,90.31,90.91,446259.0,86.0726,86.7204,86.025,86.5965,446259.0
2020-03-03 15:15:00,90.92,91.19,90.66,91.03,378579.0,86.6061,86.8633,86.3584,86.7108,378579.0
2020-03-03 15:20:00,91.03,91.09,90.25,90.26,449555.0,86.7108,86.768,85.9679,85.9774,449555.0
2020-03-03 15:25:00,90.27,91.15,90.24,91.12,375013.0,85.9869,86.8251,85.9583,86.7966,375013.0
2020-03-03 15:30:00,91.11,91.12,90.28,90.54,588284.0,86.787,86.7966,85.9964,86.2441,588284.0
2020-03-03 15:35:00,90.55,90.65,89.78,89.92,624134.0,86.2536,86.3489,85.5202,85.6535,624134.0
2020-03-03 15:40:00,89.93,90.68,89.77,90.56,702156.0,85.663,86.3774,85.5106,86.2631,702156.0
2020-03-03 15:45:00,90.57,90.91,90.19,90.2,739836.0,86.2727,86.5965,85.9107,85.9202,739836.0
2020-03-03 15:50:00,90.19,90.4,89.56,90.31,1015133.0,85.9107,86.1107,85.3106,86.025,1015133.0
2020-03-03 15:55:00,90.3,90.68,89.7,89.89,1276963.0,86.0155,86.3774,85.4439,85.6249,1276963.0
2020-03-04 09:30:00,91.87,92.15,91.68,91.75,623478.0,87.511,87.7777,87.33,87.3967,623478.0
2020-03-04 09:35:00,91.79,91.87,90.89,91.06,886569.0,87.4348,87.511,86.5775,86.7394,886569.0
2020-03-04 09:40:00,91.03,91.33,90.95,91.26,662792.0,86.7108,86.9966,86.6346,86.9299,662792.0
2020-03-04 09:45:00,91.26,91.34,90.96,91.0,537023.0,86.9299,87.0061,86.6442,86.6823,537023.0
2020-03-04 09:50:00,91.0,91.27,90.75,90.75,415810.0,86.6823,86.9395,86.4441,86.4441,415810.0
2020-03-04 09:55:00,90.75,91.0,90.6,91.0,342625.0,86.4441,86.6823,86.3012,86.6823,342625.0
2020-03-04 10:00:00,91.01,91.32,90.79,91.09,544992.0,86.6918,86.9871,86.4822,86.768,544992.0
2020-03-04 10:05:00,91.09,91.33,90.82,91.22,453064.0,86.768,86.9966,86.5108,86.8918,453064.0
2020-03-04 10:10:00,91.2,91.56,91.08,91.5,284986.0,86.8728,87.2157,86.7585,87.1585,284986.0
2020-03-04 10:15:00,91.5,91.86,91.33,91.84,329024.0,87.1585,87.5015,86.9966,87.4824,329024.0
2020-03-04 10:20:00,91.85,92.0,91.64,91.94,257977.0,87.4919,87.6348,87.2919,87.5777,257977.0
2020-03-04 10:25:00,91.95,92.07,91.74,91.86,279703.0,87.5872,87.7015,87.3872,87.5015,279703.0
2020-03-04 10:30:00,91.88,91.92,91.54,91.6,250827.0,87.5205,87.5586,87.1966,87.2538,250827.0
2020-03-04 10:35:00,91.64,91.8,91.4,91.54,269939.0,87.2919,87.4443,87.0633,87.1966,269939.0
2020-03-04 10:40:00,91.54,91.72,91.32,91.71,284576.0,87.1966,87.3681,86.9871,87.3586,284576.0
2020-03-04 10:45:00,91.7,91.73,91.35,91.55,171015.0,87.3491,87.3776,87.0157,87.2062,171015.0
2020-03-04 10:50:00,91.57,91.64,91.26,91.28,222385.0,87.2252,87.2919,86.9299,86.949,222385.0
2020-03-04 10:55:00,91.28,91.37,91.1,91.24,241927.0,86.949,87.0347,86.7775,86.9109,241927.0
2020-03-04 11:00:00,91.24,91.47,91.15,91.18,206586.0,86.9109,87.13,86.8251,86.8537,206586.0
2020-03-04 11:05:00,91.18,91.42,91.01,91.19,255060.0,86.8537,87.0823,86.6918,86.8633,255060.0
2020-03-04 11:10:00,91.18,91.48,91.12,91.45,172180.0,86.8537,87.1395,86.7966,87.1109,172180.0
2020-03-04 11:15:00,91.46,91.56,91.26,91.51,179106.0,87.1204,87.2157,86.9299,87.1681,179106.0
2020-03-04 11:20:00,91.54,91.58,91.23,91.56,209962.0,87.1966,87.2347,86.9014,87.2157,209962.0
2020-03-04 11:25:00,91.58,91.77,91.45,91.76,146217.0,87.2347,87.4157,87.1109,87.4062,146217.0
2020-03-04 11:30:00,91.78,91.84,91.53,91.74,204232.0,87.4253,87.4824,87.1871,87.3872,204232.0
2020-03-04 11:35:00,91.73,91.78,91.32,91.37,302178.0,87.3776,87.4253,86.9871,87.0347,302178.0
2020-03-04 11:40:00,91.35,91.42,91.1,91.4,321650.0,87.0157,87.0823,86.7775,87.0633,321650.0
2020-03-04 11:45:00,91.41,91.47,91.04,91.08,255563.0,87.0728,87.13,86.7204,86.7585,255563.0
2020-03-04 11:50:00,91.08,91.34,91.08,91.17,243131.0,86.7585,87.0061,86.7585,86.8442,243131.0
2020-03-04 11:55:00,91.18,91.5,91.09,91.27,288486.0,86.8537,87.1585,86.768,86.9395,288486.0
2020-03-04 12:00:00,91.28,91.54,91.28,91.54,242540.0,86.949,87.1966,86.949,87.1966,242540.0
2020-03-04 12:05:00,91.54,91.6,91.4,91.54,216551.0,87.1966,87.2538,87.0633,87.1966,216551.0
2020-03-04 12:10:00,91.54,91.67,91.42,91.63,147880.0,87.1966,87.3205,87.0823,87.2824,147880.0
2020-03-04 12:15:00,91.64,91.78,91.54,91.57,162580.0,87.2919,87.4253,87.1966,87.2252,162580.0
2020-03-04 12:20:00,91.59,91.69,91.46,91.65,103641.0,87.2443,87.3395,87.1204,87.3014,103641.0
2020-03-04 12:25:00,91.64,91.8,91.49,91.76,161048.0,87.2919,87.4443,87.149,87.4062,161048.0
2020-03-04 12:30:00,91.77,91.81,91.64,91.73,122082.0,87.4157,87.4538,87.2919,87.3776,122082.0
2020-03-04 12:35:00,91.74,91.82,91.58,91.59,100291.0,87.3872,87.4634,87.2347,87.2443,100291.0
2020-03-04 12:40:00,91.6,91.67,91.53,91.64,98459.0,87.2538,87.3205,87.1871,87.2919,98459.0
2020-03-04 12:45:00,91.65,91.94,91.6,91.94,153067.0,87.3014,87.5777,87.2538,87.5777,153067.0
2020-03-04 12:50:00,91.95,92.06,91.87,92.06,126964.0,87.5872,87.692,87.511,87.692,126964.0
2020-03-04 12:55:00,92.05,92.33,92.0,92.33,182345.0,87.6824,87.9492,87.6348,87.9492,182345.0
2020-03-04 13:00:00,92.33,92.45,92.27,92.44,167390.0,87.9492,88.0635,87.892,88.0539,167390.0
2020-03-04 13:05:00,92.44,92.55,92.36,92.48,171921.0,88.0539,88.1587,87.9777,88.092,171921.0
2020-03-04 13:10:00,92.47,92.53,92.35,92.53,328560.0,88.0825,88.1397,87.9682,88.1397,328560.0
2020-03-04 13:15:00,92.53,92.71,92.49,92.7,210849.0,88.1397,88.3111,88.1016,88.3016,210849.0
2020-03-04 13:20:00,92.7,92.81,92.67,92.8,120917.0,88.3016,88.4064,88.273,88.3969,120917.0
2020-03-04 13:25:00,92.8,92.84,92.56,92.62,271669.0,88.3969,88.435,88.1682,88.2254,271669.0
2020-03-04 13:30:00,92.62,92.73,92.57,92.66,98174.0,88.2254,88.3302,88.1778,88.2635,98174.0
2020-03-04 13:35:00,92.66,92.71,92.42,92.44,184668.0,88.2635,88.3111,88.0349,88.0539,184668.0
2020-03-04 13:40:00,92.45,92.58,92.45,92.52,106177.0,88.0635,88.1873,88.0635,88.1301,106177.0
2020-03-04 13:45:00,92.5,92.56,92.41,92.54,90418.0,88.1111,88.1682,88.0254,88.1492,90418.0
2020-03-04 13:50:00,92.53,92.7,92.53,92.66,113949.0,88.1397,88.3016,88.1397,88.2635,113949.0
2020-03-04 13:55:00,92.66,92.66,92.41,92.49,90792.0,88.2635,88.2635,88.0254,88.1016,90792.0
2020-03-04 14:00:00,92.5,92.61,92.23,92.32,249843.0,88.1111,88.2159,87.8539,87.9396,249843.0
2020-03-04 14:05:00,92.32,92.39,92.21,92.35,72336.0,87.9396,88.0063,87.8349,87.9682,72336.0
2020-03-04 14:10:00,92.33,92.48,92.32,92.38,171059.0,87.9492,88.092,87.9396,87.9968,171059.0
2020-03-04 14:15:00,92.38,92.55,92.34,92.48,390098.0,87.9968,88.1587,87.9587,88.092,390098.0
2020-03-04 14:20:00,92.5,92.57,92.29,92.52,96087.0,88.1111,88.1778,87.9111,88.1301,96087.0
2020-03-04 14:25:00,92.53,92.81,92.53,92.71,161027.0,88.1397,88.4064,88.1397,88.3111,161027.0
2020-03-04 14:30:00,92.73,92.82,92.67,92.7,149624.0,88.3302,88.4159,88.273,88.3016,149624.0
2020-03-04 14:35:00,92.71,92.81,92.51,92.55,122110.0,88.3111,88.4064,88.1206,88.1587,122110.0
2020-03-04 14:40:00,92.54,92.67,92.48,92.6,110708.0,88.1492,88.273,88.092,88.2063,110708.0
2020-03-04 14:45:00,92.6,92.6,92.36,92.46,188041.0,88.2063,88.2063,87.9777,88.073,188041.0
2020-03-04 14:50:00,92.47,92.58,92.28,92.4,206931.0,88.0825,88.1873,87.9015,88.0158,206931.0
2020-03-04 14:55:00,92.38,92.64,92.35,92.55,110521.0,87.9968,88.2445,87.9682,88.1587,110521.0
2020-03-04 15:00:00,92.55,92.66,92.51,92.63,69995.0,88.1587,88.2635,88.1206,88.2349,69995.0
2020-03-04 15:05:00,92.63,92.74,92.45,92.55,155772.0,88.2349,88.3397,88.0635,88.1587,155772.0
2020-03-04 15:10:00,92.56,92.75,92.5,92.68,194733.0,88.1682,88.3492,88.1111,88.2826,194733.0
2020-03-04 15:15:00,92.67,92.71,92.58,92.65,89281.0,88.273,88.3111,88.1873,88.254,89281.0
2020-03-04 15:20:00,92.66,92.95,92.66,92.87,109037.0,88.2635,88.5397,88.2635,88.4635,109037.0
2020-03-04 15:25:00,92.87,93.07,92.87,93.06,106217.0,88.4635,88.654,88.4635,88.6445,106217.0
2020-03-04 15:30:00,93.07,93.25,93.05,93.24,220868.0,88.654,88.8255,88.635,88.816,220868.0
2020-03-04 15:35:00,93.25,93.28,93.07,93.26,297111.0,88.8255,88.8541,88.654,88.835,297111.0
2020-03-04 15:40:00,93.27,93.28,92.96,93.03,284715.0,88.8446,88.8541,88.5493,88.6159,284715.0
2020-03-04 15:45:00,93.01,93.14,92.86,93.02,354749.0,88.5969,88.7207,88.454,88.6064,354749.0
2020-03-04 15:50:00,93.01,93.67,93.01,93.63,670848.0,88.5969,89.2256,88.5969,89.1875,670848.0
2020-03-04 15:55:00,93.66,93.82,93.55,93.78,1236869.0,89.2161,89.3685,89.1113,89.3304,1236869.0
2020-03-05 09:30:00,91.29,91.8,91.16,91.79,591034.0,86.9585,87.4443,86.8347,87.4348,591034.0
2020-03-05 09:35:00,91.8,92.06,91.61,91.9,409639.0,87.4443,87.692,87.2633,87.5396,409639.0
2020-03-05 09:40:00,91.89,91.97,91.63,91.9,371210.0,87.53,87.6062,87.2824,87.5396,371210.0
2020-03-05 09:45:00,91.89,92.03,91.55,91.58,497165.0,87.53,87.6634,87.2062,87.2347,497165.0
2020-03-05 09:50:00,91.58,91.76,91.33,91.42,471174.0,87.2347,87.4062,86.9966,87.0823,471174.0
2020-03-05 09:55:00,91.44,91.5,91.15,91.5,337792.0,87.1014,87.1585,86.8251,87.1585,337792.0
2020-03-05 10:00:00,91.49,91.61,91.26,91.26,485566.0,87.149,87.2633,86.9299,86.9299,485566.0
2020-03-05 10:05:00,91.26,91.48,91.2,91.4,424063.0,86.9299,87.1395,86.8728,87.0633,424063.0
2020-03-05 10:10:00,91.4,91.92,91.37,91.88,351170.0,87.0633,87.5586,87.0347,87.5205,351170.0
2020-03-05 10:15:00,91.88,92.1,91.73,92.07,346802.0,87.5205,87.7301,87.3776,87.7015,346802.0
2020-03-05 10:20:00,92.07,92.4,91.99,92.22,337093.0,87.7015,88.0158,87.6253,87.8444,337093.0
2020-03-05 10:25:00,92.22,92.24,92.0,92.05,211815.0,87.8444,87.8634,87.6348,87.6824,211815.0
2020-03-05 10:30:00,92.05,92.32,92.04,92.3,229627.0,87.6824,87.9396,87.6729,87.9206,229627.0
2020-03-05 10:35:00,92.3,92.3,91.97,91.98,210668.0,87.9206,87.9206,87.6062,87.6158,210668.0
2020-03-05 10:40:00,91.98,92.27,91.97,92.08,134976.0,87.6158,87.892,87.6062,87.711,134976.0
2020-03-05 10:45:00,92.09,92.45,91.99,92.4,175964.0,87.7205,88.0635,87.6253,88.0158,175964.0
2020-03-05 10:50:00,92.39,92.61,92.3,92.55,199292.0,88.0063,88.2159,87.9206,88.1587,199292.0
2020-03-05 10:55:00,92.54,92.54,92.2,92.24,170084.0,88.1492,88.1492,87.8253,87.8634,170084.0
2020-03-05 11:00:00,92.24,92.46,92.14,92.3,176494.0,87.8634,88.073,87.7682,87.9206,176494.0
2020-03-05 11:05:00,92.31,92.63,92.26,92.59,173018.0,87.9301,88.2349,87.8825,88.1968,173018.0
2020-03-05 11:10:00,92.58,92.92,92.49,92.85,223118.0,88.1873,88.5112,88.1016,88.4445,223118.0
2020-03-05 11:15:00,92.86,93.04,92.77,92.96,172635.0,88.454,88.6255,88.3683,88.5493,172635.0
2020-03-05 11:20:00,92.98,93.01,92.66,92.68,225008.0,88.5683,88.5969,88.2635,88.2826,225008.0
2020-03-05 11:25:00,92.69,93.03,92.63,92.87,343482.0,88.2921,88.6159,88.2349,88.4635,343482.0
2020-03-05 11:30:00,92.89,92.95,92.64,92.64,154154.0,88.4826,88.5397,88.2445,88.2445,154154.0
2020-03-05 11:35:00,92.64,92.66,92.41,92.41,502859.0,88.2445,88.2635,88.0254,88.0254,502859.0
2020-03-05 11:40:00,92.42,92.5,92.26,92.29,230231.0,88.0349,88.1111,87.8825,87.9111,230231.0
2020-03-05 11:45:00,92.28,92.47,92.2,92.38,100633.0,87.9015,88.0825,87.8253,87.9968,100633.0
2020-03-05 11:50:00,92.39,92.47,92.16,92.32,125569.0,88.0063,88.0825,87.7872,87.9396,125569.0
2020-03-05 11:55:00,92.31,92.31,91.95,92.09,240240.0,87.9301,87.9301,87.5872,87.7205,240240.0
2020-03-05 12:00:00,92.11,92.22,91.97,92.03,124274.0,87.7396,87.8444,87.6062,87.6634,124274.0
2020-03-05 12:05:00,92.02,92.04,91.71,91.77,206705.0,87.6539,87.6729,87.3586,87.4157,206705.0
2020-03-05 12:10:00,91.76,91.94,91.68,91.8,143877.0,87.4062,87.5777,87.33,87.4443,143877.0
2020-03-05 12:15:00,91.8,91.93,91.62,91.65,221534.0,87.4443,87.5681,87.2728,87.3014,221534.0
2020-03-05 12:20:00,91.67,91.8,91.53,91.55,206256.0,87.3205,87.4443,87.1871,87.2062,206256.0
2020-03-05 12:25:00,91.56,91.72,91.46,91.66,172420.0,87.2157,87.3681,87.1204,87.3109,172420.0
2020-03-05 12:30:00,91.65,91.87,91.63,91.77,138848.0,87.3014,87.511,87.2824,87.4157,138848.0
2020-03-05 12:35:00,91.77,91.84,91.32,91.34,184654.0,87.4157,87.4824,86.9871,87.0061,184654.0
2020-03-05 12:40:00,91.35,91.39,90.93,90.94,322023.0,87.0157,87.0538,86.6156,86.6251,322023.0
2020-03-05 12:45:00,90.92,91.19,90.8,91.18,437174.0,86.6061,86.8633,86.4918,86.8537,437174.0
2020-03-05 12:50:00,91.17,91.24,91.0,91.18,248547.0,86.8442,86.9109,86.6823,86.8537,248547.0
2020-03-05 12:55:00,91.17,91.2,90.95,90.96,282505.0,86.8442,86.8728,86.6346,86.6442,282505.0
2020-03-05 13:00:00,90.96,91.17,90.94,91.0,200876.0,86.6442,86.8442,86.6251,86.6823,200876.0
2020-03-05 13:05:00,91.01,91.16,90.81,90.9,230695.0,86.6918,86.8347,86.5013,86.587,230695.0
2020-03-05 13:10:00,90.91,91.1,90.71,90.87,244647.0,86.5965,86.7775,86.406,86.5584,244647.0
2020-03-05 13:15:00,90.87,90.95,90.7,90.84,393061.0,86.5584,86.6346,86.3965,86.5299,393061.0
2020-03-05 13:20:00,90.82,91.13,90.73,91.0,278072.0,86.5108,86.8061,86.4251,86.6823,278072.0
2020-03-05 13:25:00,91.0,91.27,90.97,91.27,292892.0,86.6823,86.9395,86.6537,86.9395,292892.0
2020-03-05 13:30:00,91.27,91.46,91.15,91.4,248923.0,86.9395,87.1204,86.8251,87.0633,248923.0
2020-03-05 13:35:00,91.4,91.6,91.24,91.25,162432.0,87.0633,87.2538,86.9109,86.9204,162432.0
2020-03-05 13:40:00,91.24,91.3,91.09,91.11,170870.0,86.9109,86.968,86.768,86.787,170870.0
2020-03-05 13:45:00,91.11,91.54,91.06,91.51,215027.0,86.787,87.1966,86.7394,87.1681,215027.0
2020-03-05 13:50:00,91.53,91.64,91.13,91.14,132805.0,87.1871,87.2919,86.8061,86.8156,132805.0
2020-03-05 13:55:00,91.15,91.4,91.14,91.34,205905.0,86.8251,87.0633,86.8156,87.0061,205905.0
2020-03-05 14:00:00,91.34,91.34,90.88,90.94,280355.0,87.0061,87.0061,86.568,86.6251,280355.0
2020-03-05 14:05:00,90.94,91.12,90.93,91.01,124754.0,86.6251,86.7966,86.6156,86.6918,124754.0
2020-03-05 14:10:00,91.0,91.35,90.94,91.24,179055.0,86.6823,87.0157,86.6251,86.9109,179055.0
2020-03-05 14:15:00,91.23,91.24,90.91,90.97,136664.0,86.9014,86.9109,86.5965,86.6537,136664.0
2020-03-05 14:20:00,90.97,91.04,90.71,90.72,212115.0,86.6537,86.7204,86.406,86.4156,212115.0
2020-03-05 14:25:00,90.72,90.85,90.62,90.72,193693.0,86.4156,86.5394,86.3203,86.4156,193693.0
2020-03-05 14:30:00,90.71,91.03,90.71,90.88,216666.0,86.406,86.7108,86.406,86.568,216666.0
2020-03-05 14:35:00,90.87,91.24,90.77,91.16,167023.0,86.5584,86.9109,86.4632,86.8347,167023.0
2020-03-05 14:40:00,91.14,91.28,90.97,90.99,162298.0,86.8156,86.949,86.6537,86.6727,162298.0
2020-03-05 14:45:00,90.99,91.05,90.83,91.04,134579.0,86.6727,86.7299,86.5203,86.7204,134579.0
2020-03-05 14:50:00,91.06,91.19,90.8,90.81,169815.0,86.7394,86.8633,86.4918,86.5013,169815.0
2020-03-05 14:55:00,90.81,91.13,90.8,90.99,162100.0,86.5013,86.8061,86.4918,86.6727,162100.0
2020-03-05 15:00:00,91.0,91.02,90.75,90.8,162636.0,86.6823,86.7013,86.4441,86.4918,162636.0
2020-03-05 15:05:00,90.78,90.96,90.7,90.9,247966.0,86.4727,86.6442,86.3965,86.587,247966.0
2020-03-05 15:10:00,90.89,90.99,90.4,90.52,340563.0,86.5775,86.6727,86.1107,86.225,340563.0
2020-03-05 15:15:00,90.52,90.6,90.3,90.54,272072.0,86.225,86.3012,86.0155,86.2441,272072.0
2020-03-05 15:20:00,90.53,90.68,90.39,90.41,318684.0,86.2346,86.3774,86.1012,86.1203,318684.0
2020-03-05 15:25:00,90.38,90.58,90.24,90.4,251312.0,86.0917,86.2822,85.9583,86.1107,251312.0
2020-03-05 15:30:00,90.4,91.16,90.3,90.94,482899.0,86.1107,86.8347,86.0155,86.6251,482899.0
2020-03-05 15:35:00,90.94,91.02,90.52,90.54,409793.0,86.6251,86.7013,86.225,86.2441,409793.0
2020-03-05 15:40:00,90.54,90.86,90.34,90.76,445617.0,86.2441,86.5489,86.0536,86.4537,445617.0
2020-03-05 15:45:00,90.78,90.84,90.44,90.59,531994.0,86.4727,86.5299,86.1488,86.2917,531994.0
2020-03-05 15:50:00,90.6,91.12,90.52,90.54,582679.0,86.3012,86.7966,86.225,86.2441,582679.0
2020-03-05 15:55:00,90.53,91.02,90.42,90.8,779240.0,86.2346,86.7013,86.1298,86.4918,779240.0
2020-03-06 09:30:00,88.06,88.67,87.76,88.25,505660.0,83.8818,84.4628,83.596,84.0627,505660.0
2020-03-06 09:35:00,88.23,88.62,88.22,88.47,583890.0,84.0437,84.4152,84.0342,84.2723,583890.0
2020-03-06 09:40:00,88.46,88.5,88.03,88.15,423565.0,84.2628,84.3009,83.8532,83.9675,423565.0
2020-03-06 09:45:00,88.16,88.22,87.78,87.78,449692.0,83.977,84.0342,83.615,83.615,449692.0
2020-03-06 09:50:00,87.78,87.81,87.41,87.77,354852.0,83.615,83.6436,83.2626,83.6055,354852.0
2020-03-06 09:55:00,87.78,88.08,87.55,88.02,439681.0,83.615,83.9008,83.396,83.8437,439681.0
2020-03-06 10:00:00,88.01,88.27,87.93,88.11,285095.0,83.8341,84.0818,83.7579,83.9294,285095.0
2020-03-06 10:05:00,88.12,88.26,87.62,87.76,424575.0,83.9389,84.0723,83.4626,83.596,424575.0
2020-03-06 10:10:00,87.74,88.16,87.6,88.1,316434.0,83.5769,83.977,83.4436,83.9199,316434.0
2020-03-06 10:15:00,88.07,88.45,88.06,88.1,406996.0,83.8913,84.2533,83.8818,83.9199,406996.0
2020-03-06 10:20:00,88.09,88.42,88.03,88.4,278152.0,83.9103,84.2247,83.8532,84.2056,278152.0
2020-03-06 10:25:00,88.38,89.0,88.34,88.93,354520.0,84.1866,84.7772,84.1485,84.7105,354520.0
2020-03-06 10:30:00,88.93,89.22,88.57,88.57,347098.0,84.7105,84.9867,84.3676,84.3676,347098.0
2020-03-06 10:35:00,88.56,89.07,88.45,89.03,254846.0,84.358,84.8438,84.2533,84.8057,254846.0
2020-03-06 10:40:00,89.03,89.38,88.87,89.16,345009.0,84.8057,85.1391,84.6533,84.9296,345009.0
2020-03-06 10:45:00,89.16,89.28,88.92,89.19,241499.0,84.9296,85.0439,84.701,84.9581,241499.0
2020-03-06 10:50:00,89.19,89.28,88.9,89.02,284575.0,84.9581,85.0439,84.6819,84.7962,284575.0
2020-03-06 10:55:00,89.01,89.08,88.62,88.89,304636.0,84.7867,84.8534,84.4152,84.6724,304636.0
2020-03-06 11:00:00,88.9,88.98,88.51,88.61,465527.0,84.6819,84.7581,84.3104,84.4057,465527.0
2020-03-06 11:05:00,88.61,88.7,88.37,88.46,275761.0,84.4057,84.4914,84.1771,84.2628,275761.0
2020-03-06 11:10:00,88.44,88.59,88.26,88.32,259865.0,84.2437,84.3866,84.0723,84.1294,259865.0
2020-03-06 11:15:00,88.32,88.53,88.23,88.35,310788.0,84.1294,84.3295,84.0437,84.158,310788.0
2020-03-06 11:20:00,88.33,88.47,88.19,88.27,315519.0,84.139,84.2723,84.0056,84.0818,315519.0
2020-03-06 11:25:00,88.26,88.62,88.23,88.43,299548.0,84.0723,84.4152,84.0437,84.2342,299548.0
2020-03-06 11:30:00,88.43,88.8,88.41,88.61,348788.0,84.2342,84.5867,84.2152,84.4057,348788.0
2020-03-06 11:35:00,88.61,88.71,88.44,88.65,318658.0,84.4057,84.5009,84.2437,84.4438,318658.0
2020-03-06 11:40:00,88.65,88.65,88.11,88.21,278913.0,84.4438,84.4438,83.9294,84.0246,278913.0
2020-03-06 11:45:00,88.2,88.22,87.95,87.98,242225.0,84.0151,84.0342,83.777,83.8056,242225.0
2020-03-06 11:50:00,87.98,88.25,87.97,88.16,343586.0,83.8056,84.0627,83.796,83.977,343586.0
2020-03-06 11:55:00,88.16,88.17,87.93,88.08,234269.0,83.977,83.9865,83.7579,83.9008,234269.0
2020-03-06 12:00:00,88.1,88.18,87.77,87.78,203821.0,83.9199,83.9961,83.6055,83.615,203821.0
2020-03-06 12:05:00,87.77,87.89,87.71,87.76,170470.0,83.6055,83.7198,83.5484,83.596,170470.0
2020-03-06 12:10:00,87.78,87.92,87.67,87.81,232475.0,83.615,83.7484,83.5103,83.6436,232475.0
2020-03-06 12:15:00,87.81,87.98,87.66,87.7,206911.0,83.6436,83.8056,83.5007,83.5388,206911.0
2020-03-06 12:20:00,87.69,87.94,87.68,87.76,201518.0,83.5293,83.7675,83.5198,83.596,201518.0
2020-03-06 12:25:00,87.74,87.79,87.57,87.64,234556.0,83.5769,83.6246,83.415,83.4817,234556.0
2020-03-06 12:30:00,87.65,88.05,87.57,88.02,197186.0,83.4912,83.8722,83.415,83.8437,197186.0
2020-03-06 12:35:00,88.03,88.43,87.91,88.14,378365.0,83.8532,84.2342,83.7389,83.958,378365.0
2020-03-06 12:40:00,88.15,88.34,88.05,88.34,96500.0,83.9675,84.1485,83.8722,84.1485,96500.0
2020-03-06 12:45:00,88.35,88.47,88.08,88.11,150378.0,84.158,84.2723,83.9008,83.9294,150378.0
2020-03-06 12:50:00,88.1,88.17,87.96,88.0,128873.0,83.9199,83.9865,83.7865,83.8246,128873.0
2020-03-06 12:55:00,88.01,88.08,87.89,87.94,284894.0,83.8341,83.9008,83.7198,83.7675,284894.0
2020-03-06 13:00:00,87.92,88.19,87.91,88.06,129404.0,83.7484,84.0056,83.7389,83.8818,129404.0
2020-03-06 13:05:00,88.07,88.28,88.03,88.11,99228.0,83.8913,84.0913,83.8532,83.9294,99228.0
2020-03-06 13:10:00,88.12,88.22,87.93,87.98,163793.0,83.9389,84.0342,83.7579,83.8056,163793.0
2020-03-06 13:15:00,87.98,88.17,87.98,88.1,87659.0,83.8056,83.9865,83.8056,83.9199,87659.0
2020-03-06 13:20:00,88.11,88.62,88.1,88.53,170498.0,83.9294,84.4152,83.9199,84.3295,170498.0
2020-03-06 13:25:00,88.52,88.52,88.2,88.26,202150.0,84.3199,84.3199,84.0151,84.0723,202150.0
2020-03-06 13:30:00,88.23,88.39,88.0,88.04,197743.0,84.0437,84.1961,83.8246,83.8627,197743.0
2020-03-06 13:35:00,88.04,88.17,87.87,88.12,157766.0,83.8627,83.9865,83.7008,83.9389,157766.0
2020-03-06 13:40:00,88.11,88.26,87.95,87.98,217344.0,83.9294,84.0723,83.777,83.8056,217344.0
2020-03-06 13:45:00,87.98,88.01,87.66,87.72,210614.0,83.8056,83.8341,83.5007,83.5579,210614.0
2020-03-06 13:50:00,87.69,87.81,87.52,87.52,218517.0,83.5293,83.6436,83.3674,83.3674,218517.0
2020-03-06 13:55:00,87.53,87.69,87.51,87.56,175771.0,83.3769,83.5293,83.3579,83.4055,175771.0
2020-03-06 14:00:00,87.58,87.59,87.37,87.5,294642.0,83.4245,83.4341,83.2245,83.3483,294642.0
2020-03-06 14:05:00,87.53,87.61,87.3,87.35,228956.0,83.3769,83.4531,83.1578,83.2054,228956.0
2020-03-06 14:10:00,87.33,87.49,87.26,87.35,143629.0,83.1864,83.3388,83.1197,83.2054,143629.0
2020-03-06 14:15:00,87.35,87.45,87.25,87.32,127200.0,83.2054,83.3007,83.1102,83.1769,127200.0
2020-03-06 14:20:00,87.34,87.53,87.23,87.45,207527.0,83.1959,83.3769,83.0911,83.3007,207527.0
2020-03-06 14:25:00,87.44,87.66,87.4,87.47,152831.0,83.2912,83.5007,83.2531,83.3198,152831.0
2020-03-06 14:30:00,87.49,87.57,87.12,87.13,182767.0,83.3388,83.415,82.9864,82.9959,182767.0
2020-03-06 14:35:00,87.14,87.18,86.85,86.88,340600.0,83.0054,83.0435,82.7292,82.7577,340600.0
2020-03-06 14:40:00,86.88,87.04,86.8,86.91,121197.0,82.7577,82.9102,82.6815,82.7863,121197.0
2020-03-06 14:45:00,86.91,87.14,86.73,86.75,182578.0,82.7863,83.0054,82.6149,82.6339,182578.0
2020-03-06 14:50:00,86.75,86.89,86.66,86.79,176499.0,82.6339,82.7673,82.5482,82.672,176499.0
2020-03-06 14:55:00,86.79,87.06,86.76,86.82,156574.0,82.672,82.9292,82.6434,82.7006,156574.0
2020-03-06 15:00:00,86.81,86.96,86.6,86.69,177683.0,82.6911,82.834,82.491,82.5768,177683.0
2020-03-06 15:05:00,86.7,86.72,86.49,86.53,216768.0,82.5863,82.6053,82.3863,82.4244,216768.0
2020-03-06 15:10:00,86.53,87.12,86.51,86.8,213337.0,82.4244,82.9864,82.4053,82.6815,213337.0
2020-03-06 15:15:00,86.79,87.38,86.79,87.37,284699.0,82.672,83.234,82.672,83.2245,284699.0
2020-03-06 15:20:00,87.38,87.53,87.18,87.52,178287.0,83.234,83.3769,83.0435,83.3674,178287.0
2020-03-06 15:25:00,87.52,87.62,87.19,87.23,193479.0,83.3674,83.4626,83.053,83.0911,193479.0
2020-03-06 15:30:00,87.22,88.06,87.06,87.89,448027.0,83.0816,83.8818,82.9292,83.7198,448027.0
2020-03-06 15:35:00,87.89,88.19,87.46,87.53,725102.0,83.7198,84.0056,83.3102,83.3769,725102.0
2020-03-06 15:40:00,87.54,88.11,87.47,88.06,701880.0,83.3864,83.9294,83.3198,83.8818,701880.0
2020-03-06 15:45:00,88.07,88.39,87.98,88.33,900432.0,83.8913,84.1961,83.8056,84.139,900432.0
2020-03-06 15:50:00,88.31,89.14,88.31,88.86,1339803.0,84.1199,84.9105,84.1199,84.6438,1339803.0
2020-03-06 15:55:00,88.89,89.44,88.78,88.91,2470122.0,84.6724,85.1963,84.5676,84.6914,2470122.0
2020-03-09 09:30:00,81.58,82.75,81.5,82.59,708137.0,77.7092,78.8237,77.633,78.6713,708137.0
2020-03-09 09:35:00,82.59,82.59,82.59,82.59,0.0,78.6713,78.6713,78.6713,78.6713,0.0
2020-03-09 09:40:00,82.59,82.59,82.59,82.59,0.0,78.6713,78.6713,78.6713,78.6713,0.0
2020-03-09 09:45:00,82.5,82.55,82.25,82.41,89775.0,78.5856,78.6332,78.3474,78.4998,89775.0
2020-03-09 09:50:00,82.41,84.11,81.81,83.91,222317.0,78.4998,80.1192,77.9283,79.9287,222317.0
2020-03-09 09:55:00,83.91,86.0,83.74,84.46,183345.0,79.9287,81.9195,79.7667,80.4526,183345.0
2020-03-09 10:00:00,84.85,84.85,83.55,83.55,172845.0,80.8241,80.8241,79.5858,79.5858,172845.0
2020-03-09 10:05:00,83.72,85.27,83.62,85.19,183367.0,79.7477,81.2241,79.6524,81.1479,183367.0
2020-03-09 10:10:00,85.18,85.34,84.61,84.77,271979.0,81.1384,81.2908,80.5955,80.7479,271979.0
2020-03-09 10:15:00,84.76,85.32,84.75,85.04,655652.0,80.7383,81.2718,80.7288,81.0051,655652.0
2020-03-09 10:20:00,85.06,85.14,84.17,84.25,473166.0,81.0241,81.1003,80.1763,80.2525,473166.0
2020-03-09 10:25:00,84.25,84.7,84.05,84.39,241008.0,80.2525,80.6812,80.062,80.3859,241008.0
2020-03-09 10:30:00,84.35,84.74,84.23,84.62,286255.0,80.3478,80.7193,80.2335,80.605,286255.0
2020-03-09 10:35:00,84.59,84.63,84.1,84.53,333867.0,80.5764,80.6145,80.1097,80.5193,333867.0
2020-03-09 10:40:00,84.53,84.67,84.19,84.25,298820.0,80.5193,80.6526,80.1954,80.2525,298820.0
2020-03-09 10:45:00,84.26,84.34,83.96,83.99,341697.0,80.2621,80.3383,79.9763,80.0049,341697.0
2020-03-09 10:50:00,83.98,84.02,83.79,83.88,668408.0,79.9953,80.0334,79.8144,79.9001,668408.0
2020-03-09 10:55:00,83.88,84.19,83.75,83.86,278481.0,79.9001,80.1954,79.7763,79.881,278481.0
2020-03-09 11:00:00,83.86,84.08,83.73,83.86,329124.0,79.881,80.0906,79.7572,79.881,329124.0
2020-03-09 11:05:00,83.86,83.99,83.67,83.9,271653.0,79.881,80.0049,79.7001,79.9191,271653.0
2020-03-09 11:10:00,83.9,84.38,83.84,84.29,252119.0,79.9191,80.3764,79.862,80.2906,252119.0
2020-03-09 11:15:00,84.29,84.96,84.23,84.72,393350.0,80.2906,80.9288,80.2335,80.7002,393350.0
2020-03-09 11:20:00,84.73,84.9,84.58,84.87,492077.0,80.7098,80.8717,80.5669,80.8431,492077.0
2020-03-09 11:25:00,84.87,84.93,84.49,84.61,303658.0,80.8431,80.9003,80.4811,80.5955,303658.0
2020-03-09 11:30:00,84.61,84.81,84.29,84.75,337302.0,80.5955,80.786,80.2906,80.7288,337302.0
2020-03-09 11:35:00,84.73,85.36,84.71,85.19,331376.0,80.7098,81.3099,80.6907,81.1479,331376.0
2020-03-09 11:40:00,85.2,85.47,85.02,85.45,263242.0,81.1575,81.4147,80.986,81.3956,263242.0
2020-03-09 11:45:00,85.46,85.69,85.26,85.64,338565.0,81.4051,81.6242,81.2146,81.5766,338565.0
2020-03-09 11:50:00,85.64,85.72,85.29,85.44,189686.0,81.5766,81.6528,81.2432,81.3861,189686.0
2020-03-09 11:55:00,85.44,85.58,85.26,85.36,282791.0,81.3861,81.5194,81.2146,81.3099,282791.0
2020-03-09 12:00:00,85.34,85.39,85.01,85.13,331619.0,81.2908,81.3384,80.9765,81.0908,331619.0
2020-03-09 12:05:00,85.13,85.82,85.09,85.71,299745.0,81.0908,81.748,81.0527,81.6433,299745.0
2020-03-09 12:10:00,85.71,85.84,85.36,85.4,229737.0,81.6433,81.7671,81.3099,81.348,229737.0
2020-03-09 12:15:00,85.41,85.59,85.07,85.19,315862.0,81.3575,81.529,81.0336,81.1479,315862.0
2020-03-09 12:20:00,85.19,85.35,84.98,85.09,290891.0,81.1479,81.3003,80.9479,81.0527,290891.0
2020-03-09 12:25:00,85.08,85.1,84.78,84.8,268055.0,81.0432,81.0622,80.7574,80.7764,268055.0
2020-03-09 12:30:00,84.8,85.06,84.61,84.71,338278.0,80.7764,81.0241,80.5955,80.6907,338278.0
2020-03-09 12:35:00,84.7,84.85,84.43,84.75,488575.0,80.6812,80.8241,80.424,80.7288,488575.0
2020-03-09 12:40:00,84.74,84.93,84.31,84.39,393958.0,80.7193,80.9003,80.3097,80.3859,393958.0
2020-03-09 12:45:00,84.4,84.56,84.22,84.35,274668.0,80.3954,80.5478,80.224,80.3478,274668.0
2020-03-09 12:50:00,84.35,84.63,84.29,84.45,189133.0,80.3478,80.6145,80.2906,80.443,189133.0
2020-03-09 12:55:00,84.46,84.63,84.27,84.46,232940.0,80.4526,80.6145,80.2716,80.4526,232940.0
2020-03-09 13:00:00,84.45,84.85,84.3,84.35,323240.0,80.443,80.8241,80.3002,80.3478,323240.0
2020-03-09 13:05:00,84.33,84.58,84.1,84.31,167886.0,80.3287,80.5669,80.1097,80.3097,167886.0
2020-03-09 13:10:00,84.27,84.7,84.25,84.65,230063.0,80.2716,80.6812,80.2525,80.6336,230063.0
2020-03-09 13:15:00,84.66,84.7,84.35,84.39,220122.0,80.6431,80.6812,80.3478,80.3859,220122.0
2020-03-09 13:20:00,84.39,84.45,84.11,84.32,214251.0,80.3859,80.443,80.1192,80.3192,214251.0
2020-03-09 13:25:00,84.32,84.37,84.04,84.1,194969.0,80.3192,80.3668,80.0525,80.1097,194969.0
2020-03-09 13:30:00,84.1,84.1,83.75,83.76,291878.0,80.1097,80.1097,79.7763,79.7858,291878.0
2020-03-09 13:35:00,83.75,83.9,83.55,83.57,234900.0,79.7763,79.9191,79.5858,79.6048,234900.0
2020-03-09 13:40:00,83.58,83.75,83.22,83.32,162141.0,79.6143,79.7763,79.2714,79.3667,162141.0
2020-03-09 13:45:00,83.31,83.7,83.24,83.54,220714.0,79.3571,79.7286,79.2905,79.5762,220714.0
2020-03-09 13:50:00,83.5,83.5,83.03,83.1,124590.0,79.5381,79.5381,79.0904,79.1571,124590.0
2020-03-09 13:55:00,83.09,83.36,82.98,83.15,233150.0,79.1476,79.4048,79.0428,79.2047,233150.0
2020-03-09 14:00:00,83.15,83.26,82.68,82.7,200129.0,79.2047,79.3095,78.757,78.7761,200129.0
2020-03-09 14:05:00,82.68,83.01,82.58,82.67,178420.0,78.757,79.0714,78.6618,78.7475,178420.0
2020-03-09 14:10:00,82.66,83.12,82.62,83.08,194917.0,78.738,79.1762,78.6999,79.1381,194917.0
2020-03-09 14:15:00,83.14,83.68,83.13,83.4,220608.0,79.1952,79.7096,79.1857,79.4429,220608.0
2020-03-09 14:20:00,83.42,83.61,83.18,83.2,326085.0,79.4619,79.6429,79.2333,79.2524,326085.0
2020-03-09 14:25:00,83.21,83.22,82.77,82.77,352733.0,79.2619,79.2714,78.8428,78.8428,352733.0
2020-03-09 14:30:00,82.76,82.99,82.6,82.78,209574.0,78.8332,79.0523,78.6808,78.8523,209574.0
2020-03-09 14:35:00,82.8,83.12,82.45,83.0,244930.0,78.8713,79.1762,78.5379,79.0618,244930.0
2020-03-09 14:40:00,82.98,83.05,82.3,82.43,274099.0,79.0428,79.1095,78.3951,78.5189,274099.0
2020-03-09 14:45:00,82.47,82.97,82.38,82.6,368371.0,78.557,79.0333,78.4713,78.6808,368371.0
2020-03-09 14:50:00,82.61,83.44,82.59,83.36,326875.0,78.6904,79.481,78.6713,79.4048,326875.0
2020-03-09 14:55:00,83.35,83.67,83.2,83.25,385428.0,79.3952,79.7001,79.2524,79.3,385428.0
2020-03-09 15:00:00,83.27,83.84,83.0,83.69,393128.0,79.319,79.862,79.0618,79.7191,393128.0
2020-03-09 15:05:00,83.69,83.75,83.23,83.42,239843.0,79.7191,79.7763,79.2809,79.4619,239843.0
2020-03-09 15:10:00,83.41,83.41,82.94,82.95,399545.0,79.4524,79.4524,79.0047,79.0142,399545.0
2020-03-09 15:15:00,82.94,83.53,82.88,83.14,347540.0,79.0047,79.5667,78.9475,79.1952,347540.0
2020-03-09 15:20:00,83.14,83.76,82.98,83.66,478409.0,79.1952,79.7858,79.0428,79.6905,478409.0
2020-03-09 15:25:00,83.67,84.1,83.56,83.66,363171.0,79.7001,80.1097,79.5953,79.6905,363171.0
2020-03-09 15:30:00,83.64,83.67,83.23,83.39,599111.0,79.6715,79.7001,79.2809,79.4333,599111.0
2020-03-09 15:35:00,83.4,84.11,83.39,83.99,392775.0,79.4429,80.1192,79.4333,80.0049,392775.0
2020-03-09 15:40:00,84.0,84.11,83.76,83.87,447785.0,80.0144,80.1192,79.7858,79.8906,447785.0
2020-03-09 15:45:00,83.88,84.08,83.54,83.83,943650.0,79.9001,80.0906,79.5762,79.8525,943650.0
2020-03-09 15:50:00,83.82,83.83,83.2,83.56,986424.0,79.8429,79.8525,79.2524,79.5953,986424.0
2020-03-09 15:55:00,83.5,83.5,82.11,82.13,2344621.0,79.5381,79.5381,78.2141,78.2331,2344621.0
2020-03-10 09:30:00,85.68,85.87,85.25,85.6,376082.0,81.6147,81.7957,81.2051,81.5385,376082.0
2020-03-10 09:35:00,85.58,85.65,84.72,84.89,579429.0,81.5194,81.5861,80.7002,80.8622,579429.0
2020-03-10 09:40:00,84.87,85.02,84.59,84.91,460186.0,80.8431,80.986,80.5764,80.8812,460186.0
2020-03-10 09:45:00,84.92,85.1,84.57,84.77,336301.0,80.8907,81.0622,80.5574,80.7479,336301.0
2020-03-10 09:50:00,84.77,85.09,84.55,85.03,287203.0,80.7479,81.0527,80.5383,80.9955,287203.0
2020-03-10 09:55:00,85.04,85.34,84.99,85.12,264796.0,81.0051,81.2908,80.9574,81.0813,264796.0
2020-03-10 10:00:00,85.13,85.47,84.93,85.37,220175.0,81.0908,81.4147,80.9003,81.3194,220175.0
2020-03-10 10:05:00,85.37,85.62,85.17,85.58,356048.0,81.3194,81.5575,81.1289,81.5194,356048.0
2020-03-10 10:10:00,85.58,85.91,85.52,85.82,170691.0,81.5194,81.8338,81.4623,81.748,170691.0
2020-03-10 10:15:00,85.82,85.9,85.56,85.69,480719.0,81.748,81.8242,81.5004,81.6242,480719.0
2020-03-10 10:20:00,85.7,86.0,85.61,85.65,373972.0,81.6337,81.9195,81.548,81.5861,373972.0
2020-03-10 10:25:00,85.66,85.66,85.4,85.44,211032.0,81.5956,81.5956,81.348,81.3861,211032.0
2020-03-10 10:30:00,85.43,85.53,85.21,85.4,374657.0,81.3765,81.4718,81.167,81.348,374657.0
2020-03-10 10:35:00,85.4,85.48,85.18,85.24,232730.0,81.348,81.4242,81.1384,81.1956,232730.0
2020-03-10 10:40:00,85.24,85.3,84.89,84.97,348893.0,81.1956,81.2527,80.8622,80.9384,348893.0
2020-03-10 10:45:00,84.96,85.05,84.47,84.52,453832.0,80.9288,81.0146,80.4621,80.5097,453832.0
2020-03-10 10:50:00,84.49,84.63,84.22,84.25,274114.0,80.4811,80.6145,80.224,80.2525,274114.0
2020-03-10 10:55:00,84.26,84.65,84.21,84.21,292704.0,80.2621,80.6336,80.2144,80.2144,292704.0
2020-03-10 11:00:00,84.21,84.45,84.0,84.3,247629.0,80.2144,80.443,80.0144,80.3002,247629.0
2020-03-10 11:05:00,84.29,84.84,84.24,84.76,603768.0,80.2906,80.8145,80.243,80.7383,603768.0
2020-03-10 11:10:00,84.75,84.78,84.12,84.13,795235.0,80.7288,80.7574,80.1287,80.1382,795235.0
2020-03-10 11:15:00,84.13,84.35,83.8,83.85,476772.0,80.1382,80.3478,79.8239,79.8715,476772.0
2020-03-10 11:20:00,83.87,83.95,83.37,83.38,286217.0,79.8906,79.9668,79.4143,79.4238,286217.0
2020-03-10 11:25:00,83.38,83.73,83.06,83.15,398072.0,79.4238,79.7572,79.119,79.2047,398072.0
2020-03-10 11:30:00,83.16,83.32,82.96,83.03,389847.0,79.2143,79.3667,79.0237,79.0904,389847.0
2020-03-10 11:35:00,83.03,83.13,82.62,83.07,280473.0,79.0904,79.1857,78.6999,79.1285,280473.0
2020-03-10 11:40:00,83.07,83.71,82.81,83.68,409956.0,79.1285,79.7382,78.8809,79.7096,409956.0
2020-03-10 11:45:00,83.69,84.02,83.52,83.75,298992.0,79.7191,80.0334,79.5572,79.7763,298992.0
2020-03-10 11:50:00,83.71,83.88,83.11,83.25,259876.0,79.7382,79.9001,79.1666,79.3,259876.0
2020-03-10 11:55:00,83.28,83.68,83.08,83.45,296703.0,79.3286,79.7096,79.1381,79.4905,296703.0
2020-03-10 12:00:00,83.46,84.31,83.46,83.92,496862.0,79.5,80.3097,79.5,79.9382,496862.0
2020-03-10 12:05:00,83.96,84.2,83.81,84.11,430951.0,79.9763,80.2049,79.8334,80.1192,430951.0
2020-03-10 12:10:00,84.1,84.8,84.1,84.68,421389.0,80.1097,80.7764,80.1097,80.6621,421389.0
2020-03-10 12:15:00,84.68,84.9,84.51,84.76,297194.0,80.6621,80.8717,80.5002,80.7383,297194.0
2020-03-10 12:20:00,84.76,84.79,84.48,84.7,225205.0,80.7383,80.7669,80.4716,80.6812,225205.0
2020-03-10 12:25:00,84.69,84.75,84.18,84.18,354034.0,80.6717,80.7288,80.1859,80.1859,354034.0
2020-03-10 12:30:00,84.18,84.23,83.74,83.94,475643.0,80.1859,80.2335,79.7667,79.9572,475643.0
2020-03-10 12:35:00,83.92,84.26,83.75,84.13,339229.0,79.9382,80.2621,79.7763,80.1382,339229.0
2020-03-10 12:40:00,84.14,84.57,83.85,84.54,404729.0,80.1478,80.5574,79.8715,80.5288,404729.0
2020-03-10 12:45:00,84.56,84.61,84.3,84.31,355518.0,80.5478,80.5955,80.3002,80.3097,355518.0
2020-03-10 12:50:00,84.31,84.75,84.18,84.7,265729.0,80.3097,80.7288,80.1859,80.6812,265729.0
2020-03-10 12:55:00,84.69,84.79,84.41,84.42,250957.0,80.6717,80.7669,80.4049,80.4145,250957.0
2020-03-10 13:00:00,84.42,84.46,84.01,84.16,441553.0,80.4145,80.4526,80.0239,80.1668,441553.0
2020-03-10 13:05:00,84.17,84.77,83.97,84.75,446695.0,80.1763,80.7479,79.9858,80.7288,446695.0
2020-03-10 13:10:00,84.75,84.88,84.43,84.86,366287.0,80.7288,80.8526,80.424,80.8336,366287.0
2020-03-10 13:15:00,84.86,85.14,84.53,84.91,429425.0,80.8336,81.1003,80.5193,80.8812,429425.0
2020-03-10 13:20:00,84.92,85.27,84.89,85.04,363662.0,80.8907,81.2241,80.8622,81.0051,363662.0
2020-03-10 13:25:00,85.04,85.06,84.66,84.79,364802.0,81.0051,81.0241,80.6431,80.7669,364802.0
2020-03-10 13:30:00,84.8,85.1,84.56,84.99,364932.0,80.7764,81.0622,80.5478,80.9574,364932.0
2020-03-10 13:35:00,84.99,85.02,84.43,84.68,495513.0,80.9574,80.986,80.424,80.6621,495513.0
2020-03-10 13:40:00,84.68,84.85,84.33,84.49,402897.0,80.6621,80.8241,80.3287,80.4811,402897.0
2020-03-10 13:45:00,84.5,84.5,84.01,84.14,441707.0,80.4907,80.4907,80.0239,80.1478,441707.0
2020-03-10 13:50:00,84.13,84.32,83.94,83.96,300189.0,80.1382,80.3192,79.9572,79.9763,300189.0
2020-03-10 13:55:00,83.97,84.21,83.88,84.07,366267.0,79.9858,80.2144,79.9001,80.0811,366267.0
2020-03-10 14:00:00,84.1,84.12,83.68,83.78,366487.0,80.1097,80.1287,79.7096,79.8048,366487.0
2020-03-10 14:05:00,83.78,84.21,83.61,84.21,415740.0,79.8048,80.2144,79.6429,80.2144,415740.0
2020-03-10 14:10:00,84.2,84.45,84.0,84.42,358002.0,80.2049,80.443,80.0144,80.4145,358002.0
2020-03-10 14:15:00,84.41,84.53,84.22,84.32,228250.0,80.4049,80.5193,80.224,80.3192,228250.0
2020-03-10 14:20:00,84.33,84.51,83.92,83.93,377835.0,80.3287,80.5002,79.9382,79.9477,377835.0
2020-03-10 14:25:00,83.93,84.6,83.86,84.49,332833.0,79.9477,80.5859,79.881,80.4811,332833.0
2020-03-10 14:30:00,84.5,84.87,84.41,84.82,270733.0,80.4907,80.8431,80.4049,80.7955,270733.0
2020-03-10 14:35:00,84.84,85.04,84.79,84.84,239825.0,80.8145,81.0051,80.7669,80.8145,239825.0
2020-03-10 14:40:00,84.84,85.51,84.79,85.47,437984.0,80.8145,81.4528,80.7669,81.4147,437984.0
2020-03-10 14:45:00,85.46,85.98,85.36,85.92,327723.0,81.4051,81.9005,81.3099,81.8433,327723.0
2020-03-10 14:50:00,85.95,85.96,85.48,85.77,505875.0,81.8719,81.8814,81.4242,81.7004,505875.0
2020-03-10 14:55:00,85.8,85.88,85.38,85.67,408007.0,81.729,81.8052,81.3289,81.6052,408007.0
2020-03-10 15:00:00,85.69,86.15,85.56,86.08,508054.0,81.6242,82.0624,81.5004,81.9957,508054.0
2020-03-10 15:05:00,86.1,86.25,85.88,85.95,385052.0,82.0148,82.1576,81.8052,81.8719,385052.0
2020-03-10 15:10:00,85.96,86.23,85.93,86.16,332083.0,81.8814,82.1386,81.8528,82.0719,332083.0
2020-03-10 15:15:00,86.2,86.69,85.96,86.62,461525.0,82.11,82.5768,81.8814,82.5101,461525.0
2020-03-10 15:20:00,86.61,86.87,86.43,86.62,439812.0,82.5006,82.7482,82.3291,82.5101,439812.0
2020-03-10 15:25:00,86.62,86.63,86.09,86.15,572502.0,82.5101,82.5196,82.0052,82.0624,572502.0
2020-03-10 15:30:00,86.14,86.49,85.86,86.1,756940.0,82.0529,82.3863,81.7861,82.0148,756940.0
2020-03-10 15:35:00,86.1,86.73,86.05,86.65,848627.0,82.0148,82.6149,81.9671,82.5387,848627.0
2020-03-10 15:40:00,86.66,86.77,86.39,86.4,902905.0,82.5482,82.653,82.291,82.3005,902905.0
2020-03-10 15:45:00,86.42,86.92,86.41,86.88,613239.0,82.3196,82.7959,82.31,82.7577,613239.0
2020-03-10 15:50:00,86.87,87.29,86.8,87.29,1009050.0,82.7482,83.1483,82.6815,83.1483,1009050.0
2020-03-10 15:55:00,87.29,87.65,87.04,87.65,1773133.0,83.1483,83.4912,82.9102,83.4912,1773133.0
2020-03-11 09:30:00,85.29,85.77,84.98,85.54,605152.0,81.2432,81.7004,80.9479,81.4813,605152.0
2020-03-11 09:35:00,85.56,85.6,85.01,85.11,470659.0,81.5004,81.5385,80.9765,81.0717,470659.0
2020-03-11 09:40:00,85.13,85.37,84.71,85.14,780199.0,81.0908,81.3194,80.6907,81.1003,780199.0
2020-03-11 09:45:00,85.11,85.42,85.0,85.05,374118.0,81.0717,81.367,80.967,81.0146,374118.0
2020-03-11 09:50:00,85.05,85.42,84.91,85.23,267124.0,81.0146,81.367,80.8812,81.186,267124.0
2020-03-11 09:55:00,85.21,85.39,84.97,85.32,207504.0,81.167,81.3384,80.9384,81.2718,207504.0
2020-03-11 10:00:00,85.32,85.5,85.07,85.38,337725.0,81.2718,81.4432,81.0336,81.3289,337725.0
2020-03-11 10:05:00,85.37,85.82,85.3,85.69,225002.0,81.3194,81.748,81.2527,81.6242,225002.0
2020-03-11 10:10:00,85.71,85.8,85.47,85.57,369147.0,81.6433,81.729,81.4147,81.5099,369147.0
2020-03-11 10:15:00,85.53,85.61,85.37,85.48,285929.0,81.4718,81.548,81.3194,81.4242,285929.0
2020-03-11 10:20:00,85.46,85.53,84.98,85.08,303622.0,81.4051,81.4718,80.9479,81.0432,303622.0
2020-03-11 10:25:00,85.07,85.24,84.74,84.81,300100.0,81.0336,81.1956,80.7193,80.786,300100.0
2020-03-11 10:30:00,84.82,85.09,84.62,85.04,410687.0,80.7955,81.0527,80.605,81.0051,410687.0
2020-03-11 10:35:00,85.01,85.03,84.6,84.7,364704.0,80.9765,80.9955,80.5859,80.6812,364704.0
2020-03-11 10:40:00,84.69,84.8,84.43,84.43,384789.0,80.6717,80.7764,80.424,80.424,384789.0
2020-03-11 10:45:00,84.44,84.93,84.37,84.4,488465.0,80.4335,80.9003,80.3668,80.3954,488465.0
2020-03-11 10:50:00,84.4,84.59,84.33,84.39,541862.0,80.3954,80.5764,80.3287,80.3859,541862.0
2020-03-11 10:55:00,84.39,84.65,84.24,84.54,407513.0,80.3859,80.6336,80.243,80.5288,407513.0
2020-03-11 11:00:00,84.55,84.87,84.49,84.5,412633.0,80.5383,80.8431,80.4811,80.4907,412633.0
2020-03-11 11:05:00,84.5,84.8,84.43,84.75,238827.0,80.4907,80.7764,80.424,80.7288,238827.0
2020-03-11 11:10:00,84.75,84.82,84.51,84.7,386054.0,80.7288,80.7955,80.5002,80.6812,386054.0
2020-03-11 11:15:00,84.7,84.72,84.28,84.34,268807.0,80.6812,80.7002,80.2811,80.3383,268807.0
2020-03-11 11:20:00,84.34,84.39,84.0,84.02,318327.0,80.3383,80.3859,80.0144,80.0334,318327.0
2020-03-11 11:25:00,84.01,84.26,83.98,84.15,269403.0,80.0239,80.2621,79.9953,80.1573,269403.0
2020-03-11 11:30:00,84.15,84.43,84.06,84.37,316833.0,80.1573,80.424,80.0716,80.3668,316833.0
2020-03-11 11:35:00,84.36,84.62,84.19,84.55,259037.0,80.3573,80.605,80.1954,80.5383,259037.0
2020-03-11 11:40:00,84.54,84.61,84.26,84.3,213770.0,80.5288,80.5955,80.2621,80.3002,213770.0
2020-03-11 11:45:00,84.3,84.49,84.08,84.37,354714.0,80.3002,80.4811,80.0906,80.3668,354714.0
2020-03-11 11:50:00,84.36,84.56,84.23,84.35,231033.0,80.3573,80.5478,80.2335,80.3478,231033.0
2020-03-11 11:55:00,84.33,84.47,84.16,84.43,162909.0,80.3287,80.4621,80.1668,80.424,162909.0
2020-03-11 12:00:00,84.45,84.64,84.18,84.59,152957.0,80.443,80.624,80.1859,80.5764,152957.0
2020-03-11 12:05:00,84.6,84.91,84.54,84.91,259238.0,80.5859,80.8812,80.5288,80.8812,259238.0
2020-03-11 12:10:00,84.9,85.16,84.82,85.03,159455.0,80.8717,81.1194,80.7955,80.9955,159455.0
2020-03-11 12:15:00,85.03,85.44,85.02,85.33,218149.0,80.9955,81.3861,80.986,81.2813,218149.0
2020-03-11 12:20:00,85.32,85.44,85.01,85.09,342936.0,81.2718,81.3861,80.9765,81.0527,342936.0
2020-03-11 12:25:00,85.08,85.09,84.66,84.74,386093.0,81.0432,81.0527,80.6431,80.7193,386093.0
2020-03-11 12:30:00,84.73,84.86,84.54,84.69,358744.0,80.7098,80.8336,80.5288,80.6717,358744.0
2020-03-11 12:35:00,84.69,84.74,84.3,84.32,253894.0,80.6717,80.7193,80.3002,80.3192,253894.0
2020-03-11 12:40:00,84.33,84.42,83.97,84.08,339166.0,80.3287,80.4145,79.9858,80.0906,339166.0
2020-03-11 12:45:00,84.08,84.27,83.92,83.99,390231.0,80.0906,80.2716,79.9382,80.0049,390231.0
2020-03-11 12:50:00,84.0,84.26,83.93,83.99,273440.0,80.0144,80.2621,79.9477,80.0049,273440.0
2020-03-11 12:55:00,83.99,84.08,83.8,84.02,235362.0,80.0049,80.0906,79.8239,80.0334,235362.0
2020-03-11 13:00:00,84.02,84.05,83.58,83.6,210957.0,80.0334,80.062,79.6143,79.6334,210957.0
2020-03-11 13:05:00,83.61,83.72,83.49,83.56,132285.0,79.6429,79.7477,79.5286,79.5953,132285.0
2020-03-11 13:10:00,83.57,83.75,83.53,83.65,175290.0,79.6048,79.7763,79.5667,79.681,175290.0
2020-03-11 13:15:00,83.64,83.93,83.62,83.89,159109.0,79.6715,79.9477,79.6524,79.9096,159109.0
2020-03-11 13:20:00,83.87,84.05,83.69,83.69,180596.0,79.8906,80.062,79.7191,79.7191,180596.0
2020-03-11 13:25:00,83.71,84.1,83.65,84.06,216657.0,79.7382,80.1097,79.681,80.0716,216657.0
2020-03-11 13:30:00,84.07,84.15,83.89,83.94,191185.0,80.0811,80.1573,79.9096,79.9572,191185.0
2020-03-11 13:35:00,83.94,83.96,83.69,83.73,219718.0,79.9572,79.9763,79.7191,79.7572,219718.0
2020-03-11 13:40:00,83.73,83.8,83.52,83.53,157606.0,79.7572,79.8239,79.5572,79.5667,157606.0
2020-03-11 13:45:00,83.52,83.99,83.47,83.85,267291.0,79.5572,80.0049,79.5095,79.8715,267291.0
2020-03-11 13:50:00,83.85,83.87,83.56,83.64,216826.0,79.8715,79.8906,79.5953,79.6715,216826.0
2020-03-11 13:55:00,83.65,84.05,83.64,83.86,232307.0,79.681,80.062,79.6715,79.881,232307.0
2020-03-11 14:00:00,83.85,84.01,83.49,83.52,255494.0,79.8715,80.0239,79.5286,79.5572,255494.0
2020-03-11 14:05:00,83.53,83.77,83.31,83.34,302203.0,79.5667,79.7953,79.3571,79.3857,302203.0
2020-03-11 14:10:00,83.35,83.48,83.29,83.35,200159.0,79.3952,79.5191,79.3381,79.3952,200159.0
2020-03-11 14:15:00,83.35,83.52,83.21,83.22,306117.0,79.3952,79.5572,79.2619,79.2714,306117.0
2020-03-11 14:20:00,83.23,83.33,83.08,83.2,404136.0,79.2809,79.3762,79.1381,79.2524,404136.0
2020-03-11 14:25:00,83.2,83.28,83.04,83.18,290053.0,79.2524,79.3286,79.0999,79.2333,290053.0
2020-03-11 14:30:00,83.17,83.61,83.13,83.25,350650.0,79.2238,79.6429,79.1857,79.3,350650.0
2020-03-11 14:35:00,83.28,83.49,83.13,83.4,178043.0,79.3286,79.5286,79.1857,79.4429,178043.0
2020-03-11 14:40:00,83.38,83.78,83.27,83.39,518900.0,79.4238,79.8048,79.319,79.4333,518900.0
2020-03-11 14:45:00,83.4,83.67,83.3,83.3,437742.0,79.4429,79.7001,79.3476,79.3476,437742.0
2020-03-11 14:50:00,83.3,83.6,83.11,83.26,473941.0,79.3476,79.6334,79.1666,79.3095,473941.0
2020-03-11 14:55:00,83.26,83.58,83.18,83.21,522935.0,79.3095,79.6143,79.2333,79.2619,522935.0
2020-03-11 15:00:00,83.22,83.42,82.87,82.92,514915.0,79.2714,79.4619,78.938,78.9856,514915.0
2020-03-11 15:05:00,82.91,82.96,82.52,82.62,413671.0,78.9761,79.0237,78.6046,78.6999,413671.0
2020-03-11 15:10:00,82.64,82.87,82.45,82.46,215571.0,78.7189,78.938,78.5379,78.5475,215571.0
2020-03-11 15:15:00,82.46,82.89,82.43,82.81,399073.0,78.5475,78.9571,78.5189,78.8809,399073.0
2020-03-11 15:20:00,82.83,82.86,82.31,82.32,378532.0,78.8999,78.9285,78.4046,78.4141,378532.0
2020-03-11 15:25:00,82.33,83.07,82.33,82.98,420003.0,78.4236,79.1285,78.4236,79.0428,420003.0
2020-03-11 15:30:00,82.97,83.87,82.83,83.69,665669.0,79.0333,79.8906,78.8999,79.7191,665669.0
2020-03-11 15:35:00,83.7,84.19,83.51,83.99,585033.0,79.7286,80.1954,79.5476,80.0049,585033.0
2020-03-11 15:40:00,84.0,84.31,83.7,83.82,732774.0,80.0144,80.3097,79.7286,79.8429,732774.0
2020-03-11 15:45:00,83.82,84.18,83.54,83.92,704103.0,79.8429,80.1859,79.5762,79.9382,704103.0
2020-03-11 15:50:00,83.92,84.3,83.24,83.52,1043693.0,79.9382,80.3002,79.2905,79.5572,1043693.0
2020-03-11 15:55:00,83.52,83.92,83.46,83.49,1504471.0,79.5572,79.9382,79.5,79.5286,1504471.0
2020-03-12 09:30:00,77.45,78.43,77.07,77.77,684964.0,73.7752,74.7087,73.4132,74.08,684964.0
2020-03-12 09:35:00,77.73,77.91,77.71,77.73,52208.0,74.0419,74.2134,74.0228,74.0419,52208.0
2020-03-12 09:40:00,77.73,77.73,77.73,77.73,0.0,74.0419,74.0419,74.0419,74.0419,0.0
2020-03-12 09:45:00,77.73,77.73,77.73,77.73,0.0,74.0419,74.0419,74.0419,74.0419,0.0
2020-03-12 09:50:00,75.0,77.59,75.0,77.25,381844.0,71.4414,73.9085,71.4414,73.5847,381844.0
2020-03-12 09:55:00,77.38,79.33,77.15,79.05,182395.0,73.7085,75.566,73.4894,75.2993,182395.0
2020-03-12 10:00:00,79.03,79.04,77.33,77.46,313378.0,75.2802,75.2897,73.6609,73.7847,313378.0
2020-03-12 10:05:00,77.5,78.18,77.43,77.8,407901.0,73.8228,74.4705,73.7561,74.1086,407901.0
2020-03-12 10:10:00,77.75,78.39,77.54,78.06,457860.0,74.0609,74.6706,73.8609,74.3562,457860.0
2020-03-12 10:15:00,78.07,78.76,77.85,78.18,384837.0,74.3658,75.023,74.1562,74.4705,384837.0
2020-03-12 10:20:00,78.17,78.51,77.83,78.38,432833.0,74.461,74.7849,74.1372,74.6611,432833.0
2020-03-12 10:25:00,78.4,78.95,78.23,78.28,334543.0,74.6801,75.204,74.5182,74.5658,334543.0
2020-03-12 10:30:00,78.29,78.8,78.03,78.52,390237.0,74.5753,75.0611,74.3277,74.7944,390237.0
2020-03-12 10:35:00,78.52,78.75,78.22,78.23,313296.0,74.7944,75.0135,74.5086,74.5182,313296.0
2020-03-12 10:40:00,78.25,78.59,77.99,78.24,270206.0,74.5372,74.8611,74.2896,74.5277,270206.0
2020-03-12 10:45:00,78.25,78.59,78.19,78.41,310698.0,74.5372,74.8611,74.4801,74.6896,310698.0
2020-03-12 10:50:00,78.41,79.16,78.28,79.11,282280.0,74.6896,75.404,74.5658,75.3564,282280.0
2020-03-12 10:55:00,79.09,79.11,78.68,78.81,213353.0,75.3374,75.3564,74.9468,75.0707,213353.0
2020-03-12 11:00:00,78.81,78.82,78.18,78.45,266250.0,75.0707,75.0802,74.4705,74.7277,266250.0
2020-03-12 11:05:00,78.44,78.48,77.96,77.98,236956.0,74.7182,74.7563,74.261,74.28,236956.0
2020-03-12 11:10:00,77.96,78.01,77.49,77.52,238609.0,74.261,74.3086,73.8133,73.8419,238609.0
2020-03-12 11:15:00,77.51,77.97,77.26,77.51,397770.0,73.8323,74.2705,73.5942,73.8323,397770.0
2020-03-12 11:20:00,77.48,77.73,77.31,77.67,210368.0,73.8038,74.0419,73.6418,73.9847,210368.0
2020-03-12 11:25:00,77.69,77.82,77.38,77.43,165306.0,74.0038,74.1276,73.7085,73.7561,165306.0
2020-03-12 11:30:00,77.41,77.81,77.14,77.26,255301.0,73.7371,74.1181,73.4799,73.5942,255301.0
2020-03-12 11:35:00,77.27,77.52,76.93,77.04,186468.0,73.6037,73.8419,73.2799,73.3846,186468.0
2020-03-12 11:40:00,77.04,77.15,76.84,77.1,218275.0,73.3846,73.4894,73.1941,73.4418,218275.0
2020-03-12 11:45:00,77.1,77.25,76.79,76.81,353219.0,73.4418,73.5847,73.1465,73.1655,353219.0
2020-03-12 11:50:00,76.81,76.83,76.41,76.74,342989.0,73.1655,73.1846,72.7845,73.0989,342989.0
2020-03-12 11:55:00,76.75,77.18,76.74,76.92,312133.0,73.1084,73.518,73.0989,73.2703,312133.0
2020-03-12 12:00:00,76.89,76.93,76.51,76.51,215675.0,73.2418,73.2799,72.8798,72.8798,215675.0
2020-03-12 12:05:00,76.5,76.62,76.28,76.29,215798.0,72.8703,72.9846,72.6607,72.6702,215798.0
2020-03-12 12:10:00,76.29,76.51,76.04,76.46,268943.0,72.6702,72.8798,72.4321,72.8322,268943.0
2020-03-12 12:15:00,76.45,76.88,76.29,76.57,269560.0,72.8226,73.2322,72.6702,72.9369,269560.0
2020-03-12 12:20:00,76.57,77.33,76.53,77.27,335913.0,72.9369,73.6609,72.8988,73.6037,335913.0
2020-03-12 12:25:00,77.27,77.46,77.12,77.16,337704.0,73.6037,73.7847,73.4608,73.4989,337704.0
2020-03-12 12:30:00,77.14,77.15,76.81,76.86,477433.0,73.4799,73.4894,73.1655,73.2132,477433.0
2020-03-12 12:35:00,76.85,77.31,76.77,77.13,267518.0,73.2036,73.6418,73.1274,73.4704,267518.0
2020-03-12 12:40:00,77.12,77.13,76.62,76.79,279883.0,73.4608,73.4704,72.9846,73.1465,279883.0
2020-03-12 12:45:00,76.81,77.24,76.76,76.84,242404.0,73.1655,73.5751,73.1179,73.1941,242404.0
2020-03-12 12:50:00,76.83,78.9,76.83,78.39,646883.0,73.1846,75.1564,73.1846,74.6706,646883.0
2020-03-12 12:55:00,78.38,79.92,78.25,79.23,792100.0,74.6611,76.128,74.5372,75.4707,792100.0
2020-03-12 13:00:00,79.27,81.53,78.64,81.32,845449.0,75.5088,77.6616,74.9087,77.4616,845449.0
2020-03-12 13:05:00,81.33,81.9,79.98,80.48,614027.0,77.4711,78.014,76.1851,76.6614,614027.0
2020-03-12 13:10:00,80.44,80.66,78.47,79.27,594615.0,76.6233,76.8329,74.7468,75.5088,594615.0
2020-03-12 13:15:00,79.33,79.77,78.99,79.39,458984.0,75.566,75.9851,75.2421,75.6231,458984.0
2020-03-12 13:20:00,79.4,79.83,78.91,79.31,221538.0,75.6327,76.0423,75.1659,75.5469,221538.0
2020-03-12 13:25:00,79.27,79.68,78.87,79.45,259995.0,75.5088,75.8994,75.1278,75.6803,259995.0
2020-03-12 13:30:00,79.45,79.86,78.86,78.97,231981.0,75.6803,76.0708,75.1183,75.2231,231981.0
2020-03-12 13:35:00,78.94,78.98,77.74,77.76,318522.0,75.1945,75.2326,74.0514,74.0705,318522.0
2020-03-12 13:40:00,77.77,78.17,77.57,78.01,243499.0,74.08,74.461,73.8895,74.3086,243499.0
2020-03-12 13:45:00,77.95,78.8,77.73,78.69,257080.0,74.2515,75.0611,74.0419,74.9563,257080.0
2020-03-12 13:50:00,78.68,78.93,77.98,78.16,665251.0,74.9468,75.185,74.28,74.4515,665251.0
2020-03-12 13:55:00,78.14,78.95,78.08,78.88,281686.0,74.4324,75.204,74.3753,75.1373,281686.0
2020-03-12 14:00:00,78.87,79.15,77.87,78.48,303970.0,75.1278,75.3945,74.1753,74.7563,303970.0
2020-03-12 14:05:00,78.49,78.73,78.04,78.3,237873.0,74.7658,74.9944,74.3372,74.5849,237873.0
2020-03-12 14:10:00,78.3,78.46,77.55,77.75,225692.0,74.5849,74.7373,73.8704,74.0609,225692.0
2020-03-12 14:15:00,77.77,77.97,77.46,77.54,202703.0,74.08,74.2705,73.7847,73.8609,202703.0
2020-03-12 14:20:00,77.55,77.73,77.29,77.4,212806.0,73.8704,74.0419,73.6228,73.7276,212806.0
2020-03-12 14:25:00,77.41,77.8,77.24,77.51,254960.0,73.7371,74.1086,73.5751,73.8323,254960.0
2020-03-12 14:30:00,77.52,77.69,77.28,77.35,181874.0,73.8419,74.0038,73.6132,73.6799,181874.0
2020-03-12 14:35:00,77.38,77.51,77.1,77.29,219299.0,73.7085,73.8323,73.4418,73.6228,219299.0
2020-03-12 14:40:00,77.28,77.61,77.15,77.39,215583.0,73.6132,73.9276,73.4894,73.718,215583.0
2020-03-12 14:45:00,77.39,78.31,77.25,78.31,242485.0,73.718,74.5944,73.5847,74.5944,242485.0
2020-03-12 14:50:00,78.27,78.48,77.47,77.57,976238.0,74.5563,74.7563,73.7942,73.8895,976238.0
2020-03-12 14:55:00,77.58,77.81,77.15,77.16,251874.0,73.899,74.1181,73.4894,73.4989,251874.0
2020-03-12 15:00:00,77.17,77.45,76.98,77.2,619036.0,73.5085,73.7752,73.3275,73.537,619036.0
2020-03-12 15:05:00,77.22,77.73,76.88,77.36,257014.0,73.5561,74.0419,73.2322,73.6895,257014.0
2020-03-12 15:10:00,77.35,78.03,77.23,77.24,371950.0,73.6799,74.3277,73.5656,73.5751,371950.0
2020-03-12 15:15:00,77.24,77.25,76.81,76.97,289919.0,73.5751,73.5847,73.1655,73.318,289919.0
2020-03-12 15:20:00,76.98,77.11,76.64,76.85,435198.0,73.3275,73.4513,73.0036,73.2036,435198.0
2020-03-12 15:25:00,76.83,77.0,76.64,76.65,339488.0,73.1846,73.3465,73.0036,73.0131,339488.0
2020-03-12 15:30:00,76.65,77.07,76.57,76.67,458689.0,73.0131,73.4132,72.9369,73.0322,458689.0
2020-03-12 15:35:00,76.65,76.96,76.55,76.92,497770.0,73.0131,73.3084,72.9179,73.2703,497770.0
2020-03-12 15:40:00,76.92,77.62,76.82,77.08,653443.0,73.2703,73.9371,73.1751,73.4227,653443.0
2020-03-12 15:45:00,77.11,77.34,76.69,77.18,570882.0,73.4513,73.6704,73.0512,73.518,570882.0
2020-03-12 15:50:00,77.19,77.88,76.76,76.76,944804.0,73.5275,74.1848,73.1179,73.1179,944804.0
2020-03-12 15:55:00,76.74,76.77,75.29,75.29,1698814.0,73.0989,73.1274,71.7177,71.7177,1698814.0
2020-03-13 09:30:00,80.09,80.76,79.94,80.0,320736.0,76.2899,76.9281,76.147,76.2042,320736.0
2020-03-13 09:35:00,80.01,80.24,79.17,79.17,308825.0,76.2137,76.4328,75.4136,75.4136,308825.0
2020-03-13 09:40:00,79.18,79.23,78.41,79.05,588799.0,75.4231,75.4707,74.6896,75.2993,588799.0
2020-03-13 09:45:00,79.04,79.43,78.45,78.81,725627.0,75.2897,75.6612,74.7277,75.0707,725627.0
2020-03-13 09:50:00,78.83,78.83,78.09,78.1,471872.0,75.0897,75.0897,74.3848,74.3943,471872.0
2020-03-13 09:55:00,78.12,78.56,78.01,78.53,345079.0,74.4134,74.8325,74.3086,74.8039,345079.0
2020-03-13 10:00:00,78.5,79.13,78.16,79.02,314374.0,74.7754,75.3755,74.4515,75.2707,314374.0
2020-03-13 10:05:00,79.0,79.28,78.84,78.87,335999.0,75.2516,75.5184,75.0992,75.1278,335999.0
2020-03-13 10:10:00,78.87,79.19,78.63,78.78,413727.0,75.1278,75.4326,74.8992,75.0421,413727.0
2020-03-13 10:15:00,78.79,79.82,78.59,79.73,457426.0,75.0516,76.0327,74.8611,75.947,457426.0
2020-03-13 10:20:00,79.74,80.12,79.52,79.76,339385.0,75.9565,76.3185,75.747,75.9756,339385.0
2020-03-13 10:25:00,79.75,80.01,79.29,79.39,363752.0,75.9661,76.2137,75.5279,75.6231,363752.0
2020-03-13 10:30:00,79.38,79.56,79.0,79.31,301831.0,75.6136,75.7851,75.2516,75.5469,301831.0
2020-03-13 10:35:00,79.29,79.33,78.85,79.0,304755.0,75.5279,75.566,75.1088,75.2516,304755.0
2020-03-13 10:40:00,79.0,79.07,78.59,78.71,255055.0,75.2516,75.3183,74.8611,74.9754,255055.0
2020-03-13 10:45:00,78.7,78.98,78.69,78.75,220877.0,74.9659,75.2326,74.9563,75.0135,220877.0
2020-03-13 10:50:00,78.76,78.96,78.6,78.7,189429.0,75.023,75.2135,74.8706,74.9659,189429.0
2020-03-13 10:55:00,78.71,78.78,77.9,77.91,281069.0,74.9754,75.0421,74.2038,74.2134,281069.0
2020-03-13 11:00:00,77.91,78.58,77.91,78.48,436093.0,74.2134,74.8516,74.2134,74.7563,436093.0
2020-03-13 11:05:00,78.47,78.73,78.3,78.68,348907.0,74.7468,74.9944,74.5849,74.9468,348907.0
2020-03-13 11:10:00,78.69,78.91,78.27,78.79,465092.0,74.9563,75.1659,74.5563,75.0516,465092.0
2020-03-13 11:15:00,78.83,78.84,78.13,78.3,378035.0,75.0897,75.0992,74.4229,74.5849,378035.0
2020-03-13 11:20:00,78.29,78.51,78.07,78.11,350233.0,74.5753,74.7849,74.3658,74.4039,350233.0
2020-03-13 11:25:00,78.11,78.23,77.43,77.43,253645.0,74.4039,74.5182,73.7561,73.7561,253645.0
2020-03-13 11:30:00,77.46,77.59,76.84,76.92,281784.0,73.7847,73.9085,73.1941,73.2703,281784.0
2020-03-13 11:35:00,76.9,77.52,76.9,77.1,473897.0,73.2513,73.8419,73.2513,73.4418,473897.0
2020-03-13 11:40:00,77.09,77.1,76.69,76.72,288398.0,73.4323,73.4418,73.0512,73.0798,288398.0
2020-03-13 11:45:00,76.76,77.04,76.29,76.32,293634.0,73.1179,73.3846,72.6702,72.6988,293634.0
2020-03-13 11:50:00,76.32,77.07,76.31,77.02,390434.0,72.6988,73.4132,72.6893,73.3656,390434.0
2020-03-13 11:55:00,77.02,77.99,77.0,77.63,404979.0,73.3656,74.2896,73.3465,73.9466,404979.0
2020-03-13 12:00:00,77.59,77.83,76.94,77.17,265154.0,73.9085,74.1372,73.2894,73.5085,265154.0
2020-03-13 12:05:00,77.2,77.37,76.81,77.17,224947.0,73.537,73.699,73.1655,73.5085,224947.0
2020-03-13 12:10:00,77.17,77.62,76.98,77.56,517376.0,73.5085,73.9371,73.3275,73.88,517376.0
2020-03-13 12:15:00,77.56,77.8,77.38,77.48,258384.0,73.88,74.1086,73.7085,73.8038,258384.0
2020-03-13 12:20:00,77.47,77.64,77.17,77.23,228530.0,73.7942,73.9562,73.5085,73.5656,228530.0
2020-03-13 12:25:00,77.22,77.54,77.07,77.26,251477.0,73.5561,73.8609,73.4132,73.5942,251477.0
2020-03-13 12:30:00,77.24,78.35,77.21,78.12,314514.0,73.5751,74.6325,73.5466,74.4134,314514.0
2020-03-13 12:35:00,78.12,78.27,77.8,78.16,207927.0,74.4134,74.5563,74.1086,74.4515,207927.0
2020-03-13 12:40:00,78.17,78.87,78.12,78.83,249135.0,74.461,75.1278,74.4134,75.0897,249135.0
2020-03-13 12:45:00,78.84,78.96,78.58,78.9,288012.0,75.0992,75.2135,74.8516,75.1564,288012.0
2020-03-13 12:50:00,78.89,79.21,78.83,78.9,354584.0,75.1469,75.4517,75.0897,75.1564,354584.0
2020-03-13 12:55:00,78.9,78.9,78.18,78.24,327727.0,75.1564,75.1564,74.4705,74.5277,327727.0
2020-03-13 13:00:00,78.25,78.52,78.02,78.09,269686.0,74.5372,74.7944,74.3181,74.3848,269686.0
2020-03-13 13:05:00,78.07,78.27,77.92,78.12,171078.0,74.3658,74.5563,74.2229,74.4134,171078.0
2020-03-13 13:10:00,78.12,78.57,77.89,78.56,269020.0,74.4134,74.842,74.1943,74.8325,269020.0
2020-03-13 13:15:00,78.56,78.7,78.35,78.64,185332.0,74.8325,74.9659,74.6325,74.9087,185332.0
2020-03-13 13:20:00,78.63,79.04,78.6,79.04,321460.0,74.8992,75.2897,74.8706,75.2897,321460.0
2020-03-13 13:25:00,79.02,79.26,78.91,79.19,350551.0,75.2707,75.4993,75.1659,75.4326,350551.0
2020-03-13 13:30:00,79.16,79.38,78.97,78.97,203799.0,75.404,75.6136,75.2231,75.2231,203799.0
2020-03-13 13:35:00,78.97,79.02,78.45,78.76,252887.0,75.2231,75.2707,74.7277,75.023,252887.0
2020-03-13 13:40:00,78.75,79.21,78.75,79.05,341593.0,75.0135,75.4517,75.0135,75.2993,341593.0
2020-03-13 13:45:00,79.07,79.41,79.05,79.41,264136.0,75.3183,75.6422,75.2993,75.6422,264136.0
2020-03-13 13:50:00,79.43,79.57,79.31,79.34,241282.0,75.6612,75.7946,75.5469,75.5755,241282.0
2020-03-13 13:55:00,79.34,79.4,78.98,79.27,153466.0,75.5755,75.6327,75.2326,75.5088,153466.0
2020-03-13 14:00:00,79.26,79.26,78.59,78.75,308222.0,75.4993,75.4993,74.8611,75.0135,308222.0
2020-03-13 14:05:00,78.76,78.96,77.87,78.27,333439.0,75.023,75.2135,74.1753,74.5563,333439.0
2020-03-13 14:10:00,78.27,78.55,78.12,78.34,202531.0,74.5563,74.823,74.4134,74.623,202531.0
2020-03-13 14:15:00,78.33,78.62,78.19,78.25,160009.0,74.6134,74.8897,74.4801,74.5372,160009.0
2020-03-13 14:20:00,78.26,78.46,78.01,78.36,191048.0,74.5467,74.7373,74.3086,74.642,191048.0
2020-03-13 14:25:00,78.37,78.38,77.81,77.86,135957.0,74.6515,74.6611,74.1181,74.1657,135957.0
2020-03-13 14:30:00,77.86,78.02,77.55,77.95,262263.0,74.1657,74.3181,73.8704,74.2515,262263.0
2020-03-13 14:35:00,77.94,78.08,77.46,77.49,239668.0,74.2419,74.3753,73.7847,73.8133,239668.0
2020-03-13 14:40:00,77.52,78.4,77.32,78.32,333238.0,73.8419,74.6801,73.6513,74.6039,333238.0
2020-03-13 14:45:00,78.34,78.41,77.98,78.03,753404.0,74.623,74.6896,74.28,74.3277,753404.0
2020-03-13 14:50:00,78.03,78.37,77.89,78.12,213349.0,74.3277,74.6515,74.1943,74.4134,213349.0
2020-03-13 14:55:00,78.11,78.36,78.02,78.28,182947.0,74.4039,74.642,74.3181,74.5658,182947.0
2020-03-13 15:00:00,78.28,78.98,78.16,78.62,413361.0,74.5658,75.2326,74.4515,74.8897,413361.0
2020-03-13 15:05:00,78.64,78.96,78.55,78.63,169960.0,74.9087,75.2135,74.823,74.8992,169960.0
2020-03-13 15:10:00,78.62,78.84,78.09,78.64,301895.0,74.8897,75.0992,74.3848,74.9087,301895.0
2020-03-13 15:15:00,78.64,78.91,78.43,78.73,302601.0,74.9087,75.1659,74.7087,74.9944,302601.0
2020-03-13 15:20:00,78.71,79.1,78.52,78.94,253608.0,74.9754,75.3469,74.7944,75.1945,253608.0
2020-03-13 15:25:00,78.95,79.17,78.76,78.89,259014.0,75.204,75.4136,75.023,75.1469,259014.0
2020-03-13 15:30:00,78.91,79.16,77.08,77.65,629922.0,75.1659,75.404,73.4227,73.9657,629922.0
2020-03-13 15:35:00,77.66,79.17,77.34,78.91,746581.0,73.9752,75.4136,73.6704,75.1659,746581.0
2020-03-13 15:40:00,78.9,79.95,78.63,79.85,921306.0,75.1564,76.1566,74.8992,76.0613,921306.0
2020-03-13 15:45:00,79.85,80.75,79.85,80.64,675326.0,76.0613,76.9186,76.0613,76.8138,675326.0
2020-03-13 15:50:00,80.65,82.4,80.64,82.39,1377668.0,76.8233,78.4903,76.8138,78.4808,1377668.0
2020-03-13 15:55:00,82.4,84.38,81.99,84.22,1724170.0,78.4903,80.3764,78.0998,80.224,1724170.0
2020-03-16 09:30:00,71.72,73.49,71.72,73.39,699484.0,68.3171,70.0031,68.3171,69.9078,699484.0
2020-03-16 09:35:00,73.39,73.39,73.39,73.39,0.0,69.9078,69.9078,69.9078,69.9078,0.0
2020-03-16 09:40:00,73.39,73.39,73.39,73.39,0.0,69.9078,69.9078,69.9078,69.9078,0.0
2020-03-16 09:45:00,71.19,74.28,71.19,74.24,605166.0,67.8122,70.7556,67.8122,70.7175,605166.0
2020-03-16 09:50:00,74.2,76.12,74.16,76.12,276131.0,70.6794,72.5083,70.6413,72.5083,276131.0
2020-03-16 09:55:00,76.18,76.54,75.81,75.81,580252.0,72.5654,72.9084,72.213,72.213,580252.0
2020-03-16 10:00:00,75.78,76.1,75.02,75.26,275504.0,72.1844,72.4892,71.4605,71.6891,275504.0
2020-03-16 10:05:00,75.26,76.13,75.26,76.13,254702.0,71.6891,72.5178,71.6891,72.5178,254702.0
2020-03-16 10:10:00,76.14,76.34,75.67,75.86,182069.0,72.5273,72.7178,72.0796,72.2606,182069.0
2020-03-16 10:15:00,75.85,75.95,72.2,75.53,506347.0,72.2511,72.3464,68.7743,71.9463,506347.0
2020-03-16 10:20:00,75.54,76.11,75.32,75.99,321041.0,71.9558,72.4988,71.7462,72.3845,321041.0
2020-03-16 10:25:00,76.01,76.46,75.78,75.83,399209.0,72.4035,72.8322,72.1844,72.232,399209.0
2020-03-16 10:30:00,75.83,77.08,75.82,77.08,494181.0,72.232,73.4227,72.2225,73.4227,494181.0
2020-03-16 10:35:00,77.09,77.64,76.74,77.59,411907.0,73.4323,73.9562,73.0989,73.9085,411907.0
2020-03-16 10:40:00,77.61,77.61,76.95,77.33,325023.0,73.9276,73.9276,73.2989,73.6609,325023.0
2020-03-16 10:45:00,77.3,77.86,77.21,77.24,340840.0,73.6323,74.1657,73.5466,73.5751,340840.0
2020-03-16 10:50:00,77.25,77.47,76.76,77.39,263652.0,73.5847,73.7942,73.1179,73.718,263652.0
2020-03-16 10:55:00,77.38,77.79,77.03,77.23,454735.0,73.7085,74.099,73.3751,73.5656,454735.0
2020-03-16 11:00:00,77.21,77.86,77.08,77.48,248261.0,73.5466,74.1657,73.4227,73.8038,248261.0
2020-03-16 11:05:00,77.47,78.1,77.25,78.03,259583.0,73.7942,74.3943,73.5847,74.3277,259583.0
2020-03-16 11:10:00,78.03,78.62,77.97,78.19,347605.0,74.3277,74.8897,74.2705,74.4801,347605.0
2020-03-16 11:15:00,78.22,78.84,78.22,78.78,314749.0,74.5086,75.0992,74.5086,75.0421,314749.0
2020-03-16 11:20:00,78.76,79.17,78.6,79.16,477912.0,75.023,75.4136,74.8706,75.404,477912.0
2020-03-16 11:25:00,79.16,79.21,78.65,78.93,346922.0,75.404,75.4517,74.9182,75.185,346922.0
2020-03-16 11:30:00,78.91,79.1,77.86,77.92,592440.0,75.1659,75.3469,74.1657,74.2229,592440.0
2020-03-16 11:35:00,77.93,78.72,77.85,78.55,197511.0,74.2324,74.9849,74.1562,74.823,197511.0
2020-03-16 11:40:00,78.54,78.72,77.88,78.06,501381.0,74.8135,74.9849,74.1848,74.3562,501381.0
2020-03-16 11:45:00,78.06,78.15,77.78,78.06,256695.0,74.3562,74.442,74.0895,74.3562,256695.0
2020-03-16 11:50:00,78.08,78.33,77.88,78.03,225659.0,74.3753,74.6134,74.1848,74.3277,225659.0
2020-03-16 11:55:00,78.08,78.54,77.87,78.54,430045.0,74.3753,74.8135,74.1753,74.8135,430045.0
2020-03-16 12:00:00,78.54,78.67,78.08,78.66,341455.0,74.8135,74.9373,74.3753,74.9278,341455.0
2020-03-16 12:05:00,78.64,78.64,78.14,78.28,271309.0,74.9087,74.9087,74.4324,74.5658,271309.0
2020-03-16 12:10:00,78.27,78.37,77.86,77.9,419916.0,74.5563,74.6515,74.1657,74.2038,419916.0
2020-03-16 12:15:00,77.87,78.0,77.27,77.27,430636.0,74.1753,74.2991,73.6037,73.6037,430636.0
2020-03-16 12:20:00,77.26,77.48,77.2,77.33,169517.0,73.5942,73.8038,73.537,73.6609,169517.0
2020-03-16 12:25:00,77.32,77.91,77.24,77.42,402396.0,73.6513,74.2134,73.5751,73.7466,402396.0
2020-03-16 12:30:00,77.43,77.71,77.32,77.62,209360.0,73.7561,74.0228,73.6513,73.9371,209360.0
2020-03-16 12:35:00,77.6,78.08,77.47,77.66,307970.0,73.9181,74.3753,73.7942,73.9752,307970.0
2020-03-16 12:40:00,77.68,77.85,77.43,77.68,183466.0,73.9943,74.1562,73.7561,73.9943,183466.0
2020-03-16 12:45:00,77.67,77.76,77.18,77.24,535036.0,73.9847,74.0705,73.518,73.5751,535036.0
2020-03-16 12:50:00,77.23,77.26,76.64,76.71,203823.0,73.5656,73.5942,73.0036,73.0703,203823.0
2020-03-16 12:55:00,76.7,76.78,76.4,76.59,769199.0,73.0608,73.137,72.775,72.956,769199.0
2020-03-16 13:00:00,76.59,76.88,76.49,76.8,279492.0,72.956,73.2322,72.8607,73.156,279492.0
2020-03-16 13:05:00,76.79,76.83,76.22,76.39,297440.0,73.1465,73.1846,72.6035,72.7655,297440.0
2020-03-16 13:10:00,76.4,77.28,76.26,77.03,356351.0,72.775,73.6132,72.6416,73.3751,356351.0
2020-03-16 13:15:00,77.03,77.04,76.49,76.59,285258.0,73.3751,73.3846,72.8607,72.956,285258.0
2020-03-16 13:20:00,76.6,76.77,76.35,76.64,306634.0,72.9655,73.1274,72.7274,73.0036,306634.0
2020-03-16 13:25:00,76.64,76.64,76.33,76.41,239179.0,73.0036,73.0036,72.7083,72.7845,239179.0
2020-03-16 13:30:00,76.41,76.42,75.84,76.01,397522.0,72.7845,72.7941,72.2416,72.4035,397522.0
2020-03-16 13:35:00,76.01,76.09,75.64,75.87,248383.0,72.4035,72.4797,72.0511,72.2701,248383.0
2020-03-16 13:40:00,75.86,75.87,75.64,75.83,268096.0,72.2606,72.2701,72.0511,72.232,268096.0
2020-03-16 13:45:00,75.82,76.1,75.75,75.91,173254.0,72.2225,72.4892,72.1558,72.3083,173254.0
2020-03-16 13:50:00,75.91,76.08,75.63,75.67,167977.0,72.3083,72.4702,72.0415,72.0796,167977.0
2020-03-16 13:55:00,75.67,76.16,75.65,75.79,188141.0,72.0796,72.5464,72.0606,72.1939,188141.0
2020-03-16 14:00:00,75.77,75.79,75.43,75.54,303918.0,72.1749,72.1939,71.851,71.9558,303918.0
2020-03-16 14:05:00,75.51,75.89,75.38,75.4,132396.0,71.9272,72.2892,71.8034,71.8224,132396.0
2020-03-16 14:10:00,75.39,75.66,75.38,75.64,136299.0,71.8129,72.0701,71.8034,72.0511,136299.0
2020-03-16 14:15:00,75.62,75.71,75.2,75.21,263079.0,72.032,72.1177,71.6319,71.6415,263079.0
2020-03-16 14:20:00,75.21,75.46,75.09,75.12,232236.0,71.6415,71.8796,71.5272,71.5557,232236.0
2020-03-16 14:25:00,75.12,75.74,75.1,75.73,231291.0,71.5557,72.1463,71.5367,72.1368,231291.0
2020-03-16 14:30:00,75.72,76.88,75.55,76.79,470894.0,72.1273,73.2322,71.9653,73.1465,470894.0
2020-03-16 14:35:00,76.78,77.1,75.98,76.06,479082.0,73.137,73.4418,72.3749,72.4511,479082.0
2020-03-16 14:40:00,76.04,76.05,75.42,75.72,406476.0,72.4321,72.4416,71.8415,72.1273,406476.0
2020-03-16 14:45:00,75.73,76.01,75.3,75.64,410636.0,72.1368,72.4035,71.7272,72.0511,410636.0
2020-03-16 14:50:00,75.63,76.3,75.37,76.02,750895.0,72.0415,72.6797,71.7939,72.413,750895.0
2020-03-16 14:55:00,76.04,76.63,75.79,76.36,345115.0,72.4321,72.9941,72.1939,72.7369,345115.0
2020-03-16 15:00:00,76.35,76.99,76.18,76.31,272319.0,72.7274,73.337,72.5654,72.6893,272319.0
2020-03-16 15:05:00,76.27,76.69,76.01,76.12,252745.0,72.6512,73.0512,72.4035,72.5083,252745.0
2020-03-16 15:10:00,76.13,76.48,75.8,75.84,225570.0,72.5178,72.8512,72.2035,72.2416,225570.0
2020-03-16 15:15:00,75.82,76.58,75.8,76.22,283660.0,72.2225,72.9465,72.2035,72.6035,283660.0
2020-03-16 15:20:00,76.22,76.45,75.68,76.13,395420.0,72.6035,72.8226,72.0892,72.5178,395420.0
2020-03-16 15:25:00,76.14,76.4,75.57,75.67,740186.0,72.5273,72.775,71.9844,72.0796,740186.0
2020-03-16 15:30:00,75.65,75.65,74.78,74.97,941226.0,72.0606,72.0606,71.2319,71.4129,941226.0
2020-03-16 15:35:00,74.97,75.01,74.32,74.64,1063388.0,71.4129,71.451,70.7937,71.0985,1063388.0
2020-03-16 15:40:00,74.64,75.85,74.31,75.82,1093502.0,71.0985,72.2511,70.7842,72.2225,1093502.0
2020-03-16 15:45:00,75.81,75.85,74.72,74.82,2304896.0,72.213,72.2511,71.1747,71.27,2304896.0
2020-03-16 15:50:00,74.81,74.81,73.92,73.93,2429050.0,71.2604,71.2604,70.4127,70.4222,2429050.0
2020-03-16 15:55:00,73.93,73.95,72.39,72.58,2963054.0,70.4222,70.4412,68.9553,69.1363,2963054.0
2020-03-17 09:30:00,74.47,75.15,74.08,74.41,520184.0,70.9366,71.5843,70.5651,70.8794,520184.0
2020-03-17 09:35:00,74.42,74.43,73.13,73.28,446508.0,70.8889,70.8985,69.6602,69.803,446508.0
2020-03-17 09:40:00,73.26,73.5,72.58,72.64,521213.0,69.784,70.0126,69.1363,69.1934,521213.0
2020-03-17 09:45:00,72.65,73.8,72.65,72.88,745474.0,69.2029,70.2984,69.2029,69.422,745474.0
2020-03-17 09:50:00,72.85,72.99,72.16,72.17,476612.0,69.3934,69.5268,68.7362,68.7457,476612.0
2020-03-17 09:55:00,72.25,72.78,72.08,72.29,499241.0,68.8219,69.3268,68.66,68.86,499241.0
2020-03-17 10:00:00,72.28,72.57,71.94,72.56,880720.0,68.8505,69.1267,68.5266,69.1172,880720.0
2020-03-17 10:05:00,72.56,73.16,72.34,72.85,682767.0,69.1172,69.6887,68.9076,69.3934,682767.0
2020-03-17 10:10:00,72.85,73.44,72.84,73.16,642573.0,69.3934,69.9554,69.3839,69.6887,642573.0
2020-03-17 10:15:00,73.2,73.65,72.7,73.42,605692.0,69.7268,70.1555,69.2506,69.9364,605692.0
2020-03-17 10:20:00,73.46,73.66,73.02,73.14,737569.0,69.9745,70.165,69.5554,69.6697,737569.0
2020-03-17 10:25:00,73.15,73.99,73.15,73.81,518481.0,69.6792,70.4793,69.6792,70.3079,518481.0
2020-03-17 10:30:00,73.81,74.3,73.73,73.89,753651.0,70.3079,70.7746,70.2317,70.3841,753651.0
2020-03-17 10:35:00,73.87,74.42,73.77,74.0,596029.0,70.365,70.8889,70.2698,70.4889,596029.0
2020-03-17 10:40:00,74.01,74.69,73.77,74.67,558835.0,70.4984,71.1461,70.2698,71.1271,558835.0
2020-03-17 10:45:00,74.67,75.23,74.32,75.05,1352926.0,71.1271,71.6605,70.7937,71.4891,1352926.0
2020-03-17 10:50:00,75.07,75.09,74.6,74.85,714068.0,71.5081,71.5272,71.0604,71.2985,714068.0
2020-03-17 10:55:00,74.86,75.27,74.59,75.14,660629.0,71.3081,71.6986,71.0509,71.5748,660629.0
2020-03-17 11:00:00,75.13,75.43,74.93,75.36,743439.0,71.5653,71.851,71.3747,71.7843,743439.0
2020-03-17 11:05:00,75.39,76.25,75.36,76.17,422567.0,71.8129,72.6321,71.7843,72.5559,422567.0
2020-03-17 11:10:00,76.22,76.68,76.18,76.67,544748.0,72.6035,73.0417,72.5654,73.0322,544748.0
2020-03-17 11:15:00,76.66,76.83,76.18,76.75,740085.0,73.0227,73.1846,72.5654,73.1084,740085.0
2020-03-17 11:20:00,76.75,76.77,75.97,76.05,693402.0,73.1084,73.1274,72.3654,72.4416,693402.0
2020-03-17 11:25:00,76.06,76.44,75.97,76.07,491368.0,72.4511,72.8131,72.3654,72.4607,491368.0
2020-03-17 11:30:00,76.07,76.57,76.0,76.25,573337.0,72.4607,72.9369,72.394,72.6321,573337.0
2020-03-17 11:35:00,76.25,76.28,75.52,75.65,598243.0,72.6321,72.6607,71.9368,72.0606,598243.0
2020-03-17 11:40:00,75.67,76.36,75.63,76.22,886413.0,72.0796,72.7369,72.0415,72.6035,886413.0
2020-03-17 11:45:00,76.24,76.7,76.19,76.6,232336.0,72.6226,73.0608,72.575,72.9655,232336.0
2020-03-17 11:50:00,76.6,77.12,76.51,77.02,324175.0,72.9655,73.4608,72.8798,73.3656,324175.0
2020-03-17 11:55:00,77.02,77.16,76.67,77.1,580505.0,73.3656,73.4989,73.0322,73.4418,580505.0
2020-03-17 12:00:00,77.07,77.27,76.92,77.19,434735.0,73.4132,73.6037,73.2703,73.5275,434735.0
2020-03-17 12:05:00,77.21,78.15,77.21,78.12,822957.0,73.5466,74.442,73.5466,74.4134,822957.0
2020-03-17 12:10:00,78.13,78.44,77.85,78.42,276387.0,74.4229,74.7182,74.1562,74.6992,276387.0
2020-03-17 12:15:00,78.38,78.43,77.47,77.85,385085.0,74.6611,74.7087,73.7942,74.1562,385085.0
2020-03-17 12:20:00,77.84,77.89,77.01,77.08,358390.0,74.1467,74.1943,73.3561,73.4227,358390.0
2020-03-17 12:25:00,77.08,77.18,76.63,76.7,273971.0,73.4227,73.518,72.9941,73.0608,273971.0
2020-03-17 12:30:00,76.7,77.15,76.67,76.86,239042.0,73.0608,73.4894,73.0322,73.2132,239042.0
2020-03-17 12:35:00,76.86,76.86,76.16,76.28,302824.0,73.2132,73.2132,72.5464,72.6607,302824.0
2020-03-17 12:40:00,76.28,76.37,75.88,75.96,151636.0,72.6607,72.7464,72.2797,72.3559,151636.0
2020-03-17 12:45:00,75.97,76.23,75.95,76.09,142445.0,72.3654,72.6131,72.3464,72.4797,142445.0
2020-03-17 12:50:00,76.06,76.06,75.47,75.67,206291.0,72.4511,72.4511,71.8891,72.0796,206291.0
2020-03-17 12:55:00,75.66,76.12,75.58,76.11,105346.0,72.0701,72.5083,71.9939,72.4988,105346.0
2020-03-17 13:00:00,76.11,76.51,75.84,75.89,179441.0,72.4988,72.8798,72.2416,72.2892,179441.0
2020-03-17 13:05:00,75.94,76.15,75.43,75.46,205855.0,72.3368,72.5369,71.851,71.8796,205855.0
2020-03-17 13:10:00,75.5,75.5,75.03,75.08,294579.0,71.9177,71.9177,71.47,71.5176,294579.0
2020-03-17 13:15:00,75.06,75.25,74.72,75.11,465287.0,71.4986,71.6796,71.1747,71.5462,465287.0
2020-03-17 13:20:00,75.08,75.56,74.99,75.35,261435.0,71.5176,71.9749,71.4319,71.7748,261435.0
2020-03-17 13:25:00,75.35,75.41,75.07,75.3,244367.0,71.7748,71.832,71.5081,71.7272,244367.0
2020-03-17 13:30:00,75.3,75.97,75.12,75.89,352386.0,71.7272,72.3654,71.5557,72.2892,352386.0
2020-03-17 13:35:00,75.86,76.14,75.62,76.09,227515.0,72.2606,72.5273,72.032,72.4797,227515.0
2020-03-17 13:40:00,76.1,76.34,75.97,76.2,334906.0,72.4892,72.7178,72.3654,72.5845,334906.0
2020-03-17 13:45:00,76.19,76.71,76.08,76.5,405018.0,72.575,73.0703,72.4702,72.8703,405018.0
2020-03-17 13:50:00,76.51,76.77,76.22,76.32,202579.0,72.8798,73.1274,72.6035,72.6988,202579.0
2020-03-17 13:55:00,76.3,76.66,76.23,76.45,224383.0,72.6797,73.0227,72.6131,72.8226,224383.0
2020-03-17 14:00:00,76.43,76.64,76.05,76.32,377063.0,72.8036,73.0036,72.4416,72.6988,377063.0
2020-03-17 14:05:00,76.31,76.89,76.21,76.86,650848.0,72.6893,73.2418,72.594,73.2132,650848.0
2020-03-17 14:10:00,76.89,77.14,76.82,77.0,340964.0,73.2418,73.4799,73.1751,73.3465,340964.0
2020-03-17 14:15:00,77.02,77.59,76.9,77.53,331962.0,73.3656,73.9085,73.2513,73.8514,331962.0
2020-03-17 14:20:00,77.53,77.57,76.57,76.67,357855.0,73.8514,73.8895,72.9369,73.0322,357855.0
2020-03-17 14:25:00,76.65,77.34,76.56,77.29,308610.0,73.0131,73.6704,72.9274,73.6228,308610.0
2020-03-17 14:30:00,77.3,77.67,77.3,77.55,316694.0,73.6323,73.9847,73.6323,73.8704,316694.0
2020-03-17 14:35:00,77.56,77.82,77.34,77.53,377374.0,73.88,74.1276,73.6704,73.8514,377374.0
2020-03-17 14:40:00,77.55,77.66,77.09,77.11,345813.0,73.8704,73.9752,73.4323,73.4513,345813.0
2020-03-17 14:45:00,77.12,77.2,76.21,76.35,725512.0,73.4608,73.537,72.594,72.7274,725512.0
2020-03-17 14:50:00,76.39,76.63,76.08,76.33,984708.0,72.7655,72.9941,72.4702,72.7083,984708.0
2020-03-17 14:55:00,76.34,76.94,76.34,76.88,377145.0,72.7178,73.2894,72.7178,73.2322,377145.0
2020-03-17 15:00:00,76.87,76.87,75.62,75.73,1172392.0,73.2227,73.2227,72.032,72.1368,1172392.0
2020-03-17 15:05:00,75.75,76.61,75.46,76.27,834075.0,72.1558,72.975,71.8796,72.6512,834075.0
2020-03-17 15:10:00,76.28,76.57,76.14,76.34,530490.0,72.6607,72.9369,72.5273,72.7178,530490.0
2020-03-17 15:15:00,76.33,76.5,76.14,76.26,774336.0,72.7083,72.8703,72.5273,72.6416,774336.0
2020-03-17 15:20:00,76.26,76.35,75.8,76.04,906388.0,72.6416,72.7274,72.2035,72.4321,906388.0
2020-03-17 15:25:00,76.04,76.13,75.74,75.92,979542.0,72.4321,72.5178,72.1463,72.3178,979542.0
2020-03-17 15:30:00,75.9,76.73,75.78,76.62,756492.0,72.2987,73.0893,72.1844,72.9846,756492.0
2020-03-17 15:35:00,76.63,77.36,76.62,77.25,557453.0,72.9941,73.6895,72.9846,73.5847,557453.0
2020-03-17 15:40:00,77.26,77.88,77.22,77.59,745595.0,73.5942,74.1848,73.5561,73.9085,745595.0
2020-03-17 15:45:00,77.57,77.64,76.83,77.18,835061.0,73.8895,73.9562,73.1846,73.518,835061.0
2020-03-17 15:50:00,77.16,77.59,76.2,77.18,2025897.0,73.4989,73.9085,72.5845,73.518,2025897.0
2020-03-17 15:55:00,77.21,77.78,76.68,77.5,4319561.0,73.5466,74.0895,73.0417,73.8228,4319561.0
2020-03-18 09:30:00,72.35,74.35,72.34,73.7,859775.0,68.9172,70.8223,68.9076,70.2031,859775.0
2020-03-18 09:35:00,73.67,73.67,73.18,73.45,243777.0,70.1745,70.1745,69.7078,69.965,243777.0
2020-03-18 09:40:00,73.44,74.4,73.24,74.0,535138.0,69.9554,70.8699,69.7649,70.4889,535138.0
2020-03-18 09:45:00,74.04,74.05,73.51,73.78,524253.0,70.527,70.5365,70.0221,70.2793,524253.0
2020-03-18 09:50:00,73.75,74.77,73.57,74.77,529537.0,70.2507,71.2223,70.0793,71.2223,529537.0
2020-03-18 09:55:00,74.8,75.13,74.2,74.53,549892.0,71.2509,71.5653,70.6794,70.9937,549892.0
2020-03-18 10:00:00,74.53,75.6,74.28,75.37,504405.0,70.9937,72.013,70.7556,71.7939,504405.0
2020-03-18 10:05:00,75.37,75.83,74.71,74.74,472441.0,71.7939,72.232,71.1652,71.1938,472441.0
2020-03-18 10:10:00,74.74,75.11,74.71,74.98,343876.0,71.1938,71.5462,71.1652,71.4224,343876.0
2020-03-18 10:15:00,74.97,75.46,74.43,74.44,345447.0,71.4129,71.8796,70.8985,70.908,345447.0
2020-03-18 10:20:00,74.45,74.65,74.09,74.18,262988.0,70.9175,71.108,70.5746,70.6603,262988.0
2020-03-18 10:25:00,74.18,75.06,74.18,75.02,263646.0,70.6603,71.4986,70.6603,71.4605,263646.0
2020-03-18 10:30:00,75.0,75.17,74.58,74.92,291178.0,71.4414,71.6034,71.0414,71.3652,291178.0
2020-03-18 10:35:00,74.94,75.06,74.63,75.01,387581.0,71.3843,71.4986,71.089,71.451,387581.0
2020-03-18 10:40:00,74.99,75.49,74.92,75.26,389321.0,71.4319,71.9082,71.3652,71.6891,389321.0
2020-03-18 10:45:00,75.29,75.38,74.39,74.72,397400.0,71.7177,71.8034,70.8604,71.1747,397400.0
2020-03-18 10:50:00,74.72,74.72,74.02,74.1,325249.0,71.1747,71.1747,70.5079,70.5841,325249.0
2020-03-18 10:55:00,74.12,74.2,73.87,74.09,310266.0,70.6032,70.6794,70.365,70.5746,310266.0
2020-03-18 11:00:00,74.08,74.36,73.85,73.95,297429.0,70.5651,70.8318,70.346,70.4412,297429.0
2020-03-18 11:05:00,73.93,73.98,73.5,73.52,260427.0,70.4222,70.4698,70.0126,70.0316,260427.0
2020-03-18 11:10:00,73.52,73.64,73.28,73.28,300490.0,70.0316,70.146,69.803,69.803,300490.0
2020-03-18 11:15:00,73.29,73.76,73.17,73.64,617577.0,69.8126,70.2603,69.6983,70.146,617577.0
2020-03-18 11:20:00,73.65,74.09,73.63,73.93,451705.0,70.1555,70.5746,70.1364,70.4222,451705.0
2020-03-18 11:25:00,73.93,74.19,73.45,73.54,491116.0,70.4222,70.6699,69.965,70.0507,491116.0
2020-03-18 11:30:00,73.54,73.91,73.3,73.7,509542.0,70.0507,70.4031,69.8221,70.2031,509542.0
2020-03-18 11:35:00,73.71,74.22,73.6,73.71,475103.0,70.2126,70.6984,70.1079,70.2126,475103.0
2020-03-18 11:40:00,73.68,73.83,73.34,73.39,312027.0,70.1841,70.3269,69.8602,69.9078,312027.0
2020-03-18 11:45:00,73.39,73.92,73.16,73.76,511016.0,69.9078,70.4127,69.6887,70.2603,511016.0
2020-03-18 11:50:00,73.77,74.44,73.77,74.44,430372.0,70.2698,70.908,70.2698,70.908,430372.0
2020-03-18 11:55:00,74.45,74.64,74.24,74.44,269161.0,70.9175,71.0985,70.7175,70.908,269161.0
2020-03-18 12:00:00,74.44,74.5,73.78,73.79,353851.0,70.908,70.9652,70.2793,70.2888,353851.0
2020-03-18 12:05:00,73.79,74.52,73.77,74.18,399738.0,70.2888,70.9842,70.2698,70.6603,399738.0
2020-03-18 12:10:00,74.18,74.46,73.74,73.74,389834.0,70.6603,70.927,70.2412,70.2412,389834.0
2020-03-18 12:15:00,73.75,73.79,73.31,73.41,738748.0,70.2507,70.2888,69.8316,69.9269,738748.0
2020-03-18 12:20:00,73.44,73.95,73.29,73.8,446972.0,69.9554,70.4412,69.8126,70.2984,446972.0
2020-03-18 12:25:00,73.8,74.1,73.62,74.08,434674.0,70.2984,70.5841,70.1269,70.5651,434674.0
2020-03-18 12:30:00,74.08,74.19,73.54,73.64,433912.0,70.5651,70.6699,70.0507,70.146,433912.0
2020-03-18 12:35:00,73.64,73.69,73.27,73.57,505979.0,70.146,70.1936,69.7935,70.0793,505979.0
2020-03-18 12:40:00,73.58,73.69,73.2,73.64,327739.0,70.0888,70.1936,69.7268,70.146,327739.0
2020-03-18 12:45:00,73.67,73.77,73.02,73.08,372296.0,70.1745,70.2698,69.5554,69.6125,372296.0
2020-03-18 12:50:00,73.09,73.24,72.72,72.77,429343.0,69.6221,69.7649,69.2696,69.3172,429343.0
2020-03-18 12:55:00,72.76,72.85,72.45,72.46,180218.0,69.3077,69.3934,69.0124,69.0219,180218.0
2020-03-18 13:00:00,72.46,72.46,72.46,72.46,0.0,69.0219,69.0219,69.0219,69.0219,0.0
2020-03-18 13:05:00,72.46,72.46,72.46,72.46,0.0,69.0219,69.0219,69.0219,69.0219,0.0
2020-03-18 13:10:00,72.53,72.9,72.17,72.24,267668.0,69.0886,69.4411,68.7457,68.8124,267668.0
2020-03-18 13:15:00,72.22,72.35,71.9,72.35,395898.0,68.7933,68.9172,68.4885,68.9172,395898.0
2020-03-18 13:20:00,72.35,72.57,72.0,72.23,522048.0,68.9172,69.1267,68.5838,68.8029,522048.0
2020-03-18 13:25:00,72.25,72.36,71.58,71.62,336362.0,68.8219,68.9267,68.1837,68.2218,336362.0
2020-03-18 13:30:00,71.62,71.62,70.48,70.86,682132.0,68.2218,68.2218,67.1359,67.4979,682132.0
2020-03-18 13:35:00,70.86,71.83,70.72,71.63,719151.0,67.4979,68.4218,67.3645,68.2313,719151.0
2020-03-18 13:40:00,71.64,72.29,71.35,71.82,591115.0,68.2409,68.86,67.9646,68.4123,591115.0
2020-03-18 13:45:00,71.79,71.87,71.17,71.79,489291.0,68.3837,68.4599,67.7932,68.3837,489291.0
2020-03-18 13:50:00,71.81,71.89,71.29,71.73,476620.0,68.4028,68.479,67.9075,68.3266,476620.0
2020-03-18 13:55:00,71.74,71.78,71.12,71.36,366506.0,68.3361,68.3742,67.7455,67.9741,366506.0
2020-03-18 14:00:00,71.37,71.49,70.88,70.91,332929.0,67.9837,68.098,67.5169,67.5455,332929.0
2020-03-18 14:05:00,70.92,71.47,70.82,70.98,399709.0,67.555,68.0789,67.4598,67.6122,399709.0
2020-03-18 14:10:00,71.01,71.05,70.64,70.75,373465.0,67.6407,67.6788,67.2883,67.3931,373465.0
2020-03-18 14:15:00,70.74,71.19,70.55,70.55,930194.0,67.3836,67.8122,67.2026,67.2026,930194.0
2020-03-18 14:20:00,70.55,70.97,70.43,70.55,776261.0,67.2026,67.6026,67.0883,67.2026,776261.0
2020-03-18 14:25:00,70.55,70.73,70.27,70.61,617099.0,67.2026,67.374,66.9359,67.2597,617099.0
2020-03-18 14:30:00,70.61,71.05,70.4,70.72,725869.0,67.2597,67.6788,67.0597,67.3645,725869.0
2020-03-18 14:35:00,70.71,71.52,70.7,71.5,651260.0,67.355,68.1265,67.3455,68.1075,651260.0
2020-03-18 14:40:00,71.49,71.59,70.93,71.33,615628.0,68.098,68.1932,67.5645,67.9456,615628.0
2020-03-18 14:45:00,71.33,71.59,70.85,71.09,722949.0,67.9456,68.1932,67.4883,67.7169,722949.0
2020-03-18 14:50:00,71.11,71.77,71.0,71.69,640852.0,67.736,68.3647,67.6312,68.2885,640852.0
2020-03-18 14:55:00,71.69,72.24,71.46,72.19,1068087.0,68.2885,68.8124,68.0694,68.7648,1068087.0
2020-03-18 15:00:00,72.2,72.38,71.14,71.22,1271070.0,68.7743,68.9457,67.7646,67.8408,1271070.0
2020-03-18 15:05:00,71.23,72.05,71.22,71.75,1252597.0,67.8503,68.6314,67.8408,68.3456,1252597.0
2020-03-18 15:10:00,71.75,72.41,71.75,72.15,1422499.0,68.3456,68.9743,68.3456,68.7267,1422499.0
2020-03-18 15:15:00,72.15,72.3,71.7,72.08,1112407.0,68.7267,68.8695,68.298,68.66,1112407.0
2020-03-18 15:20:00,72.08,72.14,71.34,71.37,651645.0,68.66,68.7171,67.9551,67.9837,651645.0
2020-03-18 15:25:00,71.38,71.75,71.26,71.3,1006535.0,67.9932,68.3456,67.8789,67.917,1006535.0
2020-03-18 15:30:00,71.3,72.07,71.19,71.66,1363130.0,67.917,68.6504,67.8122,68.2599,1363130.0
2020-03-18 15:35:00,71.65,71.65,71.0,71.17,1054331.0,68.2504,68.2504,67.6312,67.7932,1054331.0
2020-03-18 15:40:00,71.16,72.05,71.15,71.93,1063075.0,67.7836,68.6314,67.7741,68.5171,1063075.0
2020-03-18 15:45:00,71.93,72.69,71.63,72.64,1086941.0,68.5171,69.241,68.2313,69.1934,1086941.0
2020-03-18 15:50:00,72.64,73.47,72.35,73.34,2779684.0,69.1934,69.984,68.9172,69.8602,2779684.0
2020-03-18 15:55:00,73.34,74.91,72.64,74.49,4178595.0,69.8602,71.3557,69.1934,70.9556,4178595.0
2020-03-19 09:30:00,73.89,74.18,72.99,73.21,486846.0,70.3841,70.6603,69.5268,69.7364,486846.0
2020-03-19 09:35:00,73.19,73.31,72.65,72.71,1062082.0,69.7173,69.8316,69.2029,69.2601,1062082.0
2020-03-19 09:40:00,72.73,72.81,72.12,72.61,967237.0,69.2791,69.3553,68.6981,69.1648,967237.0
2020-03-19 09:45:00,72.61,72.91,72.36,72.85,838912.0,69.1648,69.4506,68.9267,69.3934,838912.0
2020-03-19 09:50:00,72.85,73.66,72.7,73.54,994584.0,69.3934,70.165,69.2506,70.0507,994584.0
2020-03-19 09:55:00,73.54,74.6,73.53,74.52,964626.0,70.0507,71.0604,70.0412,70.9842,964626.0
2020-03-19 10:00:00,74.52,74.52,73.87,74.17,672577.0,70.9842,70.9842,70.365,70.6508,672577.0
2020-03-19 10:05:00,74.22,74.92,74.2,74.92,715453.0,70.6984,71.3652,70.6794,71.3652,715453.0
2020-03-19 10:10:00,74.93,75.6,74.53,75.6,717697.0,71.3747,72.013,70.9937,72.013,717697.0
2020-03-19 10:15:00,75.61,75.9,75.08,75.12,995385.0,72.0225,72.2987,71.5176,71.5557,995385.0
2020-03-19 10:20:00,75.12,75.44,74.95,75.07,841295.0,71.5557,71.8606,71.3938,71.5081,841295.0
2020-03-19 10:25:00,75.07,75.25,74.76,75.19,955393.0,71.5081,71.6796,71.2128,71.6224,955393.0
2020-03-19 10:30:00,75.19,75.68,74.94,75.58,769463.0,71.6224,72.0892,71.3843,71.9939,769463.0
2020-03-19 10:35:00,75.58,75.58,74.28,74.37,666655.0,71.9939,71.9939,70.7556,70.8413,666655.0
2020-03-19 10:40:00,74.36,74.49,73.84,74.26,813506.0,70.8318,70.9556,70.3365,70.7365,813506.0
2020-03-19 10:45:00,74.24,74.42,73.61,73.66,708218.0,70.7175,70.8889,70.1174,70.165,708218.0
2020-03-19 10:50:00,73.64,73.92,73.39,73.66,544851.0,70.146,70.4127,69.9078,70.165,544851.0
2020-03-19 10:55:00,73.66,74.34,73.54,74.04,650738.0,70.165,70.8127,70.0507,70.527,650738.0
2020-03-19 11:00:00,74.03,74.71,74.0,74.27,655392.0,70.5175,71.1652,70.4889,70.7461,655392.0
2020-03-19 11:05:00,74.28,74.46,73.94,74.15,545820.0,70.7556,70.927,70.4317,70.6318,545820.0
2020-03-19 11:10:00,74.15,74.91,73.9,74.84,591946.0,70.6318,71.3557,70.3936,71.289,591946.0
2020-03-19 11:15:00,74.86,75.04,74.62,74.82,306075.0,71.3081,71.4795,71.0795,71.27,306075.0
2020-03-19 11:20:00,74.83,75.52,74.77,75.41,522237.0,71.2795,71.9368,71.2223,71.832,522237.0
2020-03-19 11:25:00,75.42,76.17,75.39,76.03,632551.0,71.8415,72.5559,71.8129,72.4226,632551.0
2020-03-19 11:30:00,76.04,76.04,75.37,75.85,632123.0,72.4321,72.4321,71.7939,72.2511,632123.0
2020-03-19 11:35:00,75.85,76.36,75.58,75.74,1248082.0,72.2511,72.7369,71.9939,72.1463,1248082.0
2020-03-19 11:40:00,75.74,76.17,75.56,76.02,776087.0,72.1463,72.5559,71.9749,72.413,776087.0
2020-03-19 11:45:00,76.04,76.26,75.82,76.23,545784.0,72.4321,72.6416,72.2225,72.6131,545784.0
2020-03-19 11:50:00,76.21,76.23,75.84,76.09,521829.0,72.594,72.6131,72.2416,72.4797,521829.0
2020-03-19 11:55:00,76.09,76.37,75.23,75.35,723215.0,72.4797,72.7464,71.6605,71.7748,723215.0
2020-03-19 12:00:00,75.35,75.61,75.02,75.03,763271.0,71.7748,72.0225,71.4605,71.47,763271.0
2020-03-19 12:05:00,75.03,75.61,75.02,75.23,540429.0,71.47,72.0225,71.4605,71.6605,540429.0
2020-03-19 12:10:00,75.22,75.26,74.72,75.02,524670.0,71.651,71.6891,71.1747,71.4605,524670.0
2020-03-19 12:15:00,75.02,75.08,74.48,74.65,475449.0,71.4605,71.5176,70.9461,71.108,475449.0
2020-03-19 12:20:00,74.67,75.13,74.4,74.49,541291.0,71.1271,71.5653,70.8699,70.9556,541291.0
2020-03-19 12:25:00,74.49,75.07,74.23,74.97,594315.0,70.9556,71.5081,70.708,71.4129,594315.0
2020-03-19 12:30:00,74.99,75.05,74.54,74.62,598087.0,71.4319,71.4891,71.0033,71.0795,598087.0
2020-03-19 12:35:00,74.62,74.94,74.43,74.9,535224.0,71.0795,71.3843,70.8985,71.3462,535224.0
2020-03-19 12:40:00,74.89,75.42,74.71,75.29,584014.0,71.3366,71.8415,71.1652,71.7177,584014.0
2020-03-19 12:45:00,75.28,75.82,75.26,75.56,320683.0,71.7081,72.2225,71.6891,71.9749,320683.0
2020-03-19 12:50:00,75.54,76.14,75.47,76.11,412774.0,71.9558,72.5273,71.8891,72.4988,412774.0
2020-03-19 12:55:00,76.11,76.21,75.43,75.63,663445.0,72.4988,72.594,71.851,72.0415,663445.0
2020-03-19 13:00:00,75.61,75.86,75.32,75.52,594604.0,72.0225,72.2606,71.7462,71.9368,594604.0
2020-03-19 13:05:00,75.52,75.81,75.36,75.58,513656.0,71.9368,72.213,71.7843,71.9939,513656.0
2020-03-19 13:10:00,75.55,76.01,75.54,75.55,525345.0,71.9653,72.4035,71.9558,71.9653,525345.0
2020-03-19 13:15:00,75.56,75.68,75.3,75.66,669147.0,71.9749,72.0892,71.7272,72.0701,669147.0
2020-03-19 13:20:00,75.65,76.03,75.51,75.86,546058.0,72.0606,72.4226,71.9272,72.2606,546058.0
2020-03-19 13:25:00,75.86,75.89,75.36,75.56,702863.0,72.2606,72.2892,71.7843,71.9749,702863.0
2020-03-19 13:30:00,75.57,75.71,75.36,75.66,887449.0,71.9844,72.1177,71.7843,72.0701,887449.0
2020-03-19 13:35:00,75.64,75.8,75.47,75.67,485505.0,72.0511,72.2035,71.8891,72.0796,485505.0
2020-03-19 13:40:00,75.64,75.93,75.41,75.85,542350.0,72.0511,72.3273,71.832,72.2511,542350.0
2020-03-19 13:45:00,75.84,76.09,75.79,75.97,499417.0,72.2416,72.4797,72.1939,72.3654,499417.0
2020-03-19 13:50:00,75.98,76.82,75.97,76.72,644608.0,72.3749,73.1751,72.3654,73.0798,644608.0
2020-03-19 13:55:00,76.72,76.93,76.38,76.53,746158.0,73.0798,73.2799,72.7559,72.8988,746158.0
2020-03-19 14:00:00,76.55,76.69,75.99,76.02,703887.0,72.9179,73.0512,72.3845,72.413,703887.0
2020-03-19 14:05:00,76.01,76.22,75.81,75.94,529379.0,72.4035,72.6035,72.213,72.3368,529379.0
2020-03-19 14:10:00,75.95,76.35,75.95,76.35,475743.0,72.3464,72.7274,72.3464,72.7274,475743.0
2020-03-19 14:15:00,76.35,76.47,76.04,76.42,393799.0,72.7274,72.8417,72.4321,72.7941,393799.0
2020-03-19 14:20:00,76.4,76.58,76.08,76.54,445275.0,72.775,72.9465,72.4702,72.9084,445275.0
2020-03-19 14:25:00,76.55,76.61,76.07,76.22,456002.0,72.9179,72.975,72.4607,72.6035,456002.0
2020-03-19 14:30:00,76.23,76.77,76.17,76.55,511434.0,72.6131,73.1274,72.5559,72.9179,511434.0
2020-03-19 14:35:00,76.55,76.95,76.45,76.88,488332.0,72.9179,73.2989,72.8226,73.2322,488332.0
2020-03-19 14:40:00,76.89,77.39,76.81,77.16,754520.0,73.2418,73.718,73.1655,73.4989,754520.0
2020-03-19 14:45:00,77.16,77.21,76.89,77.09,552787.0,73.4989,73.5466,73.2418,73.4323,552787.0
2020-03-19 14:50:00,77.1,77.21,76.18,76.27,723738.0,73.4418,73.5466,72.5654,72.6512,723738.0
2020-03-19 14:55:00,76.27,76.57,76.22,76.37,444325.0,72.6512,72.9369,72.6035,72.7464,444325.0
2020-03-19 15:00:00,76.38,76.39,75.58,76.02,1957095.0,72.7559,72.7655,71.9939,72.413,1957095.0
2020-03-19 15:05:00,76.03,76.24,75.45,75.45,794522.0,72.4226,72.6226,71.8701,71.8701,794522.0
2020-03-19 15:10:00,75.46,76.1,75.2,75.91,1019679.0,71.8796,72.4892,71.6319,72.3083,1019679.0
2020-03-19 15:15:00,75.93,76.38,75.74,76.09,856395.0,72.3273,72.7559,72.1463,72.4797,856395.0
2020-03-19 15:20:00,76.1,76.43,75.76,76.43,804496.0,72.4892,72.8036,72.1654,72.8036,804496.0
2020-03-19 15:25:00,76.43,76.79,76.28,76.34,738331.0,72.8036,73.1465,72.6607,72.7178,738331.0
2020-03-19 15:30:00,76.34,76.72,75.84,76.27,772044.0,72.7178,73.0798,72.2416,72.6512,772044.0
2020-03-19 15:35:00,76.28,76.47,75.93,76.18,530588.0,72.6607,72.8417,72.3273,72.5654,530588.0
2020-03-19 15:40:00,76.16,76.69,75.85,76.59,1172295.0,72.5464,73.0512,72.2511,72.956,1172295.0
2020-03-19 15:45:00,76.59,76.7,75.8,75.85,1250726.0,72.956,73.0608,72.2035,72.2511,1250726.0
2020-03-19 15:50:00,75.87,75.9,74.56,75.14,1835525.0,72.2701,72.2987,71.0223,71.5748,1835525.0
2020-03-19 15:55:00,75.15,75.5,74.57,74.73,1598799.0,71.5843,71.9177,71.0318,71.1842,1598799.0
2020-03-20 09:30:00,76.26,76.6,75.65,76.14,335415.0,72.6416,72.9655,72.0606,72.5273,335415.0
2020-03-20 09:35:00,76.12,76.43,75.4,75.41,570029.0,72.5083,72.8036,71.8224,71.832,570029.0
2020-03-20 09:40:00,75.46,75.62,74.79,74.95,503656.0,71.8796,72.032,71.2414,71.3938,503656.0
2020-03-20 09:45:00,74.99,75.4,74.79,75.01,705614.0,71.4319,71.8224,71.2414,71.451,705614.0
2020-03-20 09:50:00,74.99,75.66,74.89,75.49,574131.0,71.4319,72.0701,71.3366,71.9082,574131.0
2020-03-20 09:55:00,75.48,75.7,75.15,75.46,480565.0,71.8987,72.1082,71.5843,71.8796,480565.0
2020-03-20 10:00:00,75.39,75.98,75.3,75.9,454279.0,71.8129,72.3749,71.7272,72.2987,454279.0
2020-03-20 10:05:00,75.92,75.97,75.17,75.37,415380.0,72.3178,72.3654,71.6034,71.7939,415380.0
2020-03-20 10:10:00,75.36,75.66,75.27,75.5,344086.0,71.7843,72.0701,71.6986,71.9177,344086.0
2020-03-20 10:15:00,75.48,75.94,75.48,75.75,673510.0,71.8987,72.3368,71.8987,72.1558,673510.0
2020-03-20 10:20:00,75.74,76.12,75.55,76.09,439397.0,72.1463,72.5083,71.9653,72.4797,439397.0
2020-03-20 10:25:00,76.09,76.34,76.07,76.17,397511.0,72.4797,72.7178,72.4607,72.5559,397511.0
2020-03-20 10:30:00,76.15,76.59,76.09,76.54,429655.0,72.5369,72.956,72.4797,72.9084,429655.0
2020-03-20 10:35:00,76.55,76.57,76.33,76.45,483755.0,72.9179,72.9369,72.7083,72.8226,483755.0
2020-03-20 10:40:00,76.46,76.64,76.07,76.24,711235.0,72.8322,73.0036,72.4607,72.6226,711235.0
2020-03-20 10:45:00,76.24,76.35,75.86,76.29,616900.0,72.6226,72.7274,72.2606,72.6702,616900.0
2020-03-20 10:50:00,76.28,76.82,76.27,76.77,378537.0,72.6607,73.1751,72.6512,73.1274,378537.0
2020-03-20 10:55:00,76.77,77.04,76.61,76.94,1384005.0,73.1274,73.3846,72.975,73.2894,1384005.0
2020-03-20 11:00:00,76.93,77.04,76.58,76.62,740692.0,73.2799,73.3846,72.9465,72.9846,740692.0
2020-03-20 11:05:00,76.62,76.72,76.34,76.65,844556.0,72.9846,73.0798,72.7178,73.0131,844556.0
2020-03-20 11:10:00,76.66,76.98,76.43,76.43,936295.0,73.0227,73.3275,72.8036,72.8036,936295.0
2020-03-20 11:15:00,76.44,76.5,76.09,76.11,1267812.0,72.8131,72.8703,72.4797,72.4988,1267812.0
2020-03-20 11:20:00,76.11,76.12,75.22,75.23,1037012.0,72.4988,72.5083,71.651,71.6605,1037012.0
2020-03-20 11:25:00,75.22,75.89,75.12,75.63,714214.0,71.651,72.2892,71.5557,72.0415,714214.0
2020-03-20 11:30:00,75.63,75.86,75.33,75.59,675420.0,72.0415,72.2606,71.7558,72.0034,675420.0
2020-03-20 11:35:00,75.58,76.03,75.4,75.77,501022.0,71.9939,72.4226,71.8224,72.1749,501022.0
2020-03-20 11:40:00,75.76,75.97,75.55,75.66,319472.0,72.1654,72.3654,71.9653,72.0701,319472.0
2020-03-20 11:45:00,75.65,75.65,75.27,75.58,316329.0,72.0606,72.0606,71.6986,71.9939,316329.0
2020-03-20 11:50:00,75.57,75.81,75.28,75.32,273522.0,71.9844,72.213,71.7081,71.7462,273522.0
2020-03-20 11:55:00,75.34,75.59,75.26,75.38,383770.0,71.7653,72.0034,71.6891,71.8034,383770.0
2020-03-20 12:00:00,75.39,75.56,75.1,75.18,464111.0,71.8129,71.9749,71.5367,71.6129,464111.0
2020-03-20 12:05:00,75.18,75.21,74.43,74.44,617670.0,71.6129,71.6415,70.8985,70.908,617670.0
2020-03-20 12:10:00,74.43,74.87,74.43,74.7,438330.0,70.8985,71.3176,70.8985,71.1557,438330.0
2020-03-20 12:15:00,74.7,74.8,74.32,74.36,290587.0,71.1557,71.2509,70.7937,70.8318,290587.0
2020-03-20 12:20:00,74.39,74.53,73.92,74.08,420685.0,70.8604,70.9937,70.4127,70.5651,420685.0
2020-03-20 12:25:00,74.1,74.1,73.53,73.87,411982.0,70.5841,70.5841,70.0412,70.365,411982.0
2020-03-20 12:30:00,73.86,74.64,73.73,74.61,414431.0,70.3555,71.0985,70.2317,71.0699,414431.0
2020-03-20 12:35:00,74.61,74.61,74.12,74.26,334507.0,71.0699,71.0699,70.6032,70.7365,334507.0
2020-03-20 12:40:00,74.25,74.5,73.97,74.38,260435.0,70.727,70.9652,70.4603,70.8508,260435.0
2020-03-20 12:45:00,74.41,74.79,74.27,74.61,326544.0,70.8794,71.2414,70.7461,71.0699,326544.0
2020-03-20 12:50:00,74.61,75.15,74.6,75.06,287675.0,71.0699,71.5843,71.0604,71.4986,287675.0
2020-03-20 12:55:00,75.05,75.31,74.67,74.67,252655.0,71.4891,71.7367,71.1271,71.1271,252655.0
2020-03-20 13:00:00,74.69,75.25,74.59,74.93,305325.0,71.1461,71.6796,71.0509,71.3747,305325.0
2020-03-20 13:05:00,74.96,75.2,74.83,75.13,218742.0,71.4033,71.6319,71.2795,71.5653,218742.0
2020-03-20 13:10:00,75.11,75.36,74.89,74.91,259212.0,71.5462,71.7843,71.3366,71.3557,259212.0
2020-03-20 13:15:00,74.94,75.3,74.85,75.14,338457.0,71.3843,71.7272,71.2985,71.5748,338457.0
2020-03-20 13:20:00,75.14,75.22,74.71,74.73,257077.0,71.5748,71.651,71.1652,71.1842,257077.0
2020-03-20 13:25:00,74.73,74.78,74.46,74.66,247357.0,71.1842,71.2319,70.927,71.1176,247357.0
2020-03-20 13:30:00,74.65,75.05,74.64,74.81,251932.0,71.108,71.4891,71.0985,71.2604,251932.0
2020-03-20 13:35:00,74.78,74.91,74.43,74.8,262530.0,71.2319,71.3557,70.8985,71.2509,262530.0
2020-03-20 13:40:00,74.76,74.82,74.52,74.62,206437.0,71.2128,71.27,70.9842,71.0795,206437.0
2020-03-20 13:45:00,74.61,74.89,74.36,74.37,269695.0,71.0699,71.3366,70.8318,70.8413,269695.0
2020-03-20 13:50:00,74.37,74.67,74.37,74.49,331293.0,70.8413,71.1271,70.8413,70.9556,331293.0
2020-03-20 13:55:00,74.49,74.81,74.41,74.81,338893.0,70.9556,71.2604,70.8794,71.2604,338893.0
2020-03-20 14:00:00,74.8,74.86,74.57,74.72,290351.0,71.2509,71.3081,71.0318,71.1747,290351.0
2020-03-20 14:05:00,74.72,75.24,74.69,74.95,239562.0,71.1747,71.67,71.1461,71.3938,239562.0
2020-03-20 14:10:00,74.97,75.02,74.45,74.45,207211.0,71.4129,71.4605,70.9175,70.9175,207211.0
2020-03-20 14:15:00,74.42,74.45,74.05,74.14,298351.0,70.8889,70.9175,70.5365,70.6222,298351.0
2020-03-20 14:20:00,74.18,74.45,73.89,73.96,313323.0,70.6603,70.9175,70.3841,70.4508,313323.0
2020-03-20 14:25:00,73.95,74.07,73.58,73.82,381892.0,70.4412,70.5556,70.0888,70.3174,381892.0
2020-03-20 14:30:00,73.83,74.1,73.58,73.62,536198.0,70.3269,70.5841,70.0888,70.1269,536198.0
2020-03-20 14:35:00,73.62,73.86,73.29,73.56,448153.0,70.1269,70.3555,69.8126,70.0698,448153.0
2020-03-20 14:40:00,73.54,73.68,73.25,73.49,398992.0,70.0507,70.1841,69.7745,70.0031,398992.0
2020-03-20 14:45:00,73.5,73.9,73.49,73.69,464280.0,70.0126,70.3936,70.0031,70.1936,464280.0
2020-03-20 14:50:00,73.7,73.87,73.08,73.08,442316.0,70.2031,70.365,69.6125,69.6125,442316.0
2020-03-20 14:55:00,73.08,73.25,72.64,72.94,470295.0,69.6125,69.7745,69.1934,69.4792,470295.0
2020-03-20 15:00:00,72.95,73.35,72.71,72.85,493241.0,69.4887,69.8697,69.2601,69.3934,493241.0
2020-03-20 15:05:00,72.85,73.28,72.83,72.99,386632.0,69.3934,69.803,69.3744,69.5268,386632.0
2020-03-20 15:10:00,72.99,73.29,72.84,72.93,433008.0,69.5268,69.8126,69.3839,69.4696,433008.0
2020-03-20 15:15:00,72.93,73.09,72.4,72.45,1001815.0,69.4696,69.6221,68.9648,69.0124,1001815.0
2020-03-20 15:20:00,72.45,72.77,72.41,72.53,556064.0,69.0124,69.3172,68.9743,69.0886,556064.0
2020-03-20 15:25:00,72.54,73.63,72.52,73.41,615675.0,69.0981,70.1364,69.0791,69.9269,615675.0
2020-03-20 15:30:00,73.42,73.83,73.03,73.37,743135.0,69.9364,70.3269,69.5649,69.8888,743135.0
2020-03-20 15:35:00,73.37,73.37,72.43,72.54,1083899.0,69.8888,69.8888,68.9934,69.0981,1083899.0
2020-03-20 15:40:00,72.54,73.05,72.44,72.56,873512.0,69.0981,69.584,69.0029,69.1172,873512.0
2020-03-20 15:45:00,72.56,72.81,71.9,71.9,1541222.0,69.1172,69.3553,68.4885,68.4885,1541222.0
2020-03-20 15:50:00,71.9,71.93,71.18,71.83,1992059.0,68.4885,68.5171,67.8027,68.4218,1992059.0
2020-03-20 15:55:00,71.79,71.93,71.26,71.38,2242114.0,68.3837,68.5171,67.8789,67.9932,2242114.0
2020-03-23 09:30:00,70.69,70.96,69.76,70.55,791742.0,67.6912,67.9498,66.8007,67.5572,791742.0
2020-03-23 09:35:00,70.55,70.72,68.97,69.27,1323928.0,67.5572,67.72,66.0442,66.3315,1323928.0
2020-03-23 09:40:00,69.22,69.78,69.05,69.42,645826.0,66.2836,66.8198,66.1208,66.4751,645826.0
2020-03-23 09:45:00,69.38,70.01,69.14,69.83,520812.0,66.4368,67.0401,66.207,66.8677,520812.0
2020-03-23 09:50:00,69.82,70.67,69.66,70.33,668539.0,66.8581,67.6721,66.7049,67.3465,668539.0
2020-03-23 09:55:00,70.32,71.06,70.29,71.03,565053.0,67.3369,68.0455,67.3082,68.0168,565053.0
2020-03-23 10:00:00,71.03,71.18,70.29,70.51,562967.0,68.0168,68.1605,67.3082,67.5189,562967.0
2020-03-23 10:05:00,70.51,71.02,70.51,70.82,688075.0,67.5189,68.0072,67.5189,67.8157,688075.0
2020-03-23 10:10:00,70.82,71.54,70.78,71.43,925668.0,67.8157,68.5052,67.7774,68.3998,925668.0
2020-03-23 10:15:00,71.44,71.59,70.42,70.46,558982.0,68.4094,68.5531,67.4327,67.471,558982.0
2020-03-23 10:20:00,70.46,70.9,70.2,70.77,524515.0,67.471,67.8923,67.222,67.7678,524515.0
2020-03-23 10:25:00,70.78,70.93,70.27,70.61,743965.0,67.7774,67.9211,67.2891,67.6146,743965.0
2020-03-23 10:30:00,70.62,70.94,70.29,70.62,763265.0,67.6242,67.9306,67.3082,67.6242,763265.0
2020-03-23 10:35:00,70.63,70.76,70.08,70.47,546667.0,67.6338,67.7583,67.1071,67.4806,546667.0
2020-03-23 10:40:00,70.46,70.97,70.24,70.7,408350.0,67.471,67.9594,67.2603,67.7008,408350.0
2020-03-23 10:45:00,70.7,70.71,70.08,70.26,312549.0,67.7008,67.7104,67.1071,67.2795,312549.0
2020-03-23 10:50:00,70.27,70.49,69.9,70.02,309179.0,67.2891,67.4997,66.9348,67.0497,309179.0
2020-03-23 10:55:00,70.0,70.0,69.61,69.65,321290.0,67.0305,67.0305,66.6571,66.6954,321290.0
2020-03-23 11:00:00,69.65,70.0,69.51,69.93,307708.0,66.6954,67.0305,66.5613,66.9635,307708.0
2020-03-23 11:05:00,69.97,70.16,69.68,69.88,403183.0,67.0018,67.1837,66.7241,66.9156,403183.0
2020-03-23 11:10:00,69.89,70.19,69.48,69.62,393970.0,66.9252,67.2125,66.5326,66.6666,393970.0
2020-03-23 11:15:00,69.62,69.81,69.41,69.54,333856.0,66.6666,66.8486,66.4655,66.59,333856.0
2020-03-23 11:20:00,69.54,69.55,68.93,68.98,370643.0,66.59,66.5996,66.0059,66.0538,370643.0
2020-03-23 11:25:00,68.99,69.17,68.71,68.84,420528.0,66.0634,66.2357,65.7952,65.9197,420528.0
2020-03-23 11:30:00,68.86,69.29,68.78,68.96,475596.0,65.9389,66.3506,65.8623,66.0346,475596.0
2020-03-23 11:35:00,68.95,69.15,68.67,68.75,448537.0,66.0251,66.2166,65.7569,65.8335,448537.0
2020-03-23 11:40:00,68.76,68.87,68.13,68.17,685071.0,65.8431,65.9484,65.2398,65.2781,685071.0
2020-03-23 11:45:00,68.18,68.56,68.1,68.41,458999.0,65.2877,65.6516,65.2111,65.508,458999.0
2020-03-23 11:50:00,68.41,69.03,68.26,68.87,561912.0,65.508,66.1017,65.3643,65.9484,561912.0
2020-03-23 11:55:00,68.86,69.12,68.5,69.05,383889.0,65.9389,66.1878,65.5941,66.1208,383889.0
2020-03-23 12:00:00,69.04,69.65,69.02,69.43,403093.0,66.1112,66.6954,66.0921,66.4847,403093.0
2020-03-23 12:05:00,69.43,69.54,68.91,68.93,415683.0,66.4847,66.59,65.9868,66.0059,415683.0
2020-03-23 12:10:00,68.93,69.14,68.67,69.05,434476.0,66.0059,66.207,65.7569,66.1208,434476.0
2020-03-23 12:15:00,69.06,70.19,69.04,69.96,563916.0,66.1304,67.2125,66.1112,66.9922,563916.0
2020-03-23 12:20:00,69.97,70.3,69.79,70.07,384677.0,67.0018,67.3178,66.8294,67.0975,384677.0
2020-03-23 12:25:00,70.04,70.15,69.66,69.82,352473.0,67.0688,67.1741,66.7049,66.8581,352473.0
2020-03-23 12:30:00,69.85,69.91,69.39,69.83,394106.0,66.8869,66.9443,66.4464,66.8677,394106.0
2020-03-23 12:35:00,69.82,70.25,69.6,70.06,285603.0,66.8581,67.2699,66.6475,67.088,285603.0
2020-03-23 12:40:00,70.09,70.9,70.02,70.87,549754.0,67.1167,67.8923,67.0497,67.8636,549754.0
2020-03-23 12:45:00,70.86,71.47,70.61,71.37,434022.0,67.854,68.4382,67.6146,68.3424,434022.0
2020-03-23 12:50:00,71.36,71.56,70.93,71.09,477595.0,68.3328,68.5243,67.9211,68.0743,477595.0
2020-03-23 12:55:00,71.09,71.85,71.01,71.62,451694.0,68.0743,68.802,67.9977,68.5818,451694.0
2020-03-23 13:00:00,71.63,71.63,70.97,70.99,520144.0,68.5914,68.5914,67.9594,67.9785,520144.0
2020-03-23 13:05:00,70.99,71.36,70.92,71.26,347799.0,67.9785,68.3328,67.9115,68.2371,347799.0
2020-03-23 13:10:00,71.27,72.22,71.25,72.06,416763.0,68.2466,69.1563,68.2275,69.0031,416763.0
2020-03-23 13:15:00,72.06,72.11,71.42,71.67,335551.0,69.0031,69.051,68.3903,68.6297,335551.0
2020-03-23 13:20:00,71.66,71.89,71.18,71.38,256800.0,68.6201,68.8403,68.1605,68.352,256800.0
2020-03-23 13:25:00,71.39,71.39,70.76,70.83,392190.0,68.3615,68.3615,67.7583,67.8253,392190.0
2020-03-23 13:30:00,70.78,70.93,70.42,70.92,412117.0,67.7774,67.9211,67.4327,67.9115,412117.0
2020-03-23 13:35:00,70.92,70.97,70.31,70.45,388488.0,67.9115,67.9594,67.3274,67.4614,388488.0
2020-03-23 13:40:00,70.46,70.91,70.16,70.27,456969.0,67.471,67.9019,67.1837,67.2891,456969.0
2020-03-23 13:45:00,70.29,71.55,70.29,71.43,425903.0,67.3082,68.5148,67.3082,68.3998,425903.0
2020-03-23 13:50:00,71.43,71.45,70.69,70.86,368483.0,68.3998,68.419,67.6912,67.854,368483.0
2020-03-23 13:55:00,70.85,70.85,69.8,70.18,461635.0,67.8445,67.8445,66.839,67.2029,461635.0
2020-03-23 14:00:00,70.21,70.24,69.55,69.98,1083142.0,67.2316,67.2603,66.5996,67.0114,1083142.0
2020-03-23 14:05:00,69.98,70.5,69.79,69.79,502396.0,67.0114,67.5093,66.8294,66.8294,502396.0
2020-03-23 14:10:00,69.79,70.26,69.74,70.01,571556.0,66.8294,67.2795,66.7815,67.0401,571556.0
2020-03-23 14:15:00,70.04,70.37,69.88,69.88,312232.0,67.0688,67.3848,66.9156,66.9156,312232.0
2020-03-23 14:20:00,69.89,70.05,69.52,69.92,375338.0,66.9252,67.0784,66.5709,66.9539,375338.0
2020-03-23 14:25:00,69.91,70.64,69.69,70.51,285257.0,66.9443,67.6434,66.7337,67.5189,285257.0
2020-03-23 14:30:00,70.51,70.58,69.91,70.02,225391.0,67.5189,67.5859,66.9443,67.0497,225391.0
2020-03-23 14:35:00,69.99,70.31,69.75,69.97,244732.0,67.0209,67.3274,66.7911,67.0018,244732.0
2020-03-23 14:40:00,69.99,70.53,69.96,70.42,333877.0,67.0209,67.538,66.9922,67.4327,333877.0
2020-03-23 14:45:00,70.43,70.99,70.05,70.9,375523.0,67.4423,67.9785,67.0784,67.8923,375523.0
2020-03-23 14:50:00,70.87,70.87,70.02,70.17,303925.0,67.8636,67.8636,67.0497,67.1933,303925.0
2020-03-23 14:55:00,70.18,70.44,69.89,69.95,339337.0,67.2029,67.4518,66.9252,66.9826,339337.0
2020-03-23 15:00:00,69.95,70.42,69.74,70.37,292695.0,66.9826,67.4327,66.7815,67.3848,292695.0
2020-03-23 15:05:00,70.36,70.46,69.91,69.92,259882.0,67.3752,67.471,66.9443,66.9539,259882.0
2020-03-23 15:10:00,69.93,69.98,69.62,69.79,304059.0,66.9635,67.0114,66.6666,66.8294,304059.0
2020-03-23 15:15:00,69.78,69.93,69.6,69.67,315370.0,66.8198,66.9635,66.6475,66.7145,315370.0
2020-03-23 15:20:00,69.66,69.66,69.09,69.19,339807.0,66.7049,66.7049,66.1591,66.2549,339807.0
2020-03-23 15:25:00,69.19,69.49,69.08,69.2,304143.0,66.2549,66.5421,66.1495,66.2644,304143.0
2020-03-23 15:30:00,69.21,69.37,68.98,69.12,501444.0,66.274,66.4272,66.0538,66.1878,501444.0
2020-03-23 15:35:00,69.11,69.73,68.98,69.46,629115.0,66.1783,66.772,66.0538,66.5134,629115.0
2020-03-23 15:40:00,69.47,69.92,69.22,69.66,417631.0,66.523,66.9539,66.2836,66.7049,417631.0
2020-03-23 15:45:00,69.68,69.97,69.4,69.43,502875.0,66.7241,67.0018,66.456,66.4847,502875.0
2020-03-23 15:50:00,69.41,70.91,69.34,70.85,891261.0,66.4655,67.9019,66.3985,67.8445,891261.0
2020-03-23 15:55:00,70.88,71.04,70.2,70.2,2379911.0,67.8732,68.0264,67.222,67.222,2379911.0
2020-03-24 09:30:00,74.66,75.35,74.36,75.35,280890.0,71.4928,72.1536,71.2056,72.1536,280890.0
2020-03-24 09:35:00,75.34,75.82,74.87,75.05,618411.0,72.144,72.6036,71.6939,71.8663,618411.0
2020-03-24 09:40:00,75.1,75.25,74.6,74.65,407054.0,71.9142,72.0578,71.4354,71.4833,407054.0
2020-03-24 09:45:00,74.72,75.26,74.68,74.99,371022.0,71.5503,72.0674,71.512,71.8088,371022.0
2020-03-24 09:50:00,75.0,75.53,74.91,75.41,580505.0,71.8184,72.3259,71.7322,72.211,580505.0
2020-03-24 09:55:00,75.41,75.49,74.91,75.03,685766.0,72.211,72.2876,71.7322,71.8471,685766.0
2020-03-24 10:00:00,75.03,75.21,74.66,74.96,670427.0,71.8471,72.0195,71.4928,71.7801,670427.0
2020-03-24 10:05:00,74.97,75.43,74.97,75.25,689050.0,71.7897,72.2302,71.7897,72.0578,689050.0
2020-03-24 10:10:00,75.26,75.75,75.08,75.75,564751.0,72.0674,72.5366,71.895,72.5366,564751.0
2020-03-24 10:15:00,75.75,75.96,75.65,75.85,589337.0,72.5366,72.7377,72.4408,72.6323,589337.0
2020-03-24 10:20:00,75.85,76.14,75.65,76.14,509821.0,72.6323,72.91,72.4408,72.91,509821.0
2020-03-24 10:25:00,76.14,76.53,76.08,76.1,883704.0,72.91,73.2835,72.8526,72.8717,883704.0
2020-03-24 10:30:00,76.11,76.25,75.83,76.16,684368.0,72.8813,73.0154,72.6132,72.9292,684368.0
2020-03-24 10:35:00,76.16,76.27,75.93,76.18,737067.0,72.9292,73.0345,72.709,72.9483,737067.0
2020-03-24 10:40:00,76.16,76.36,75.97,76.16,420702.0,72.9292,73.1207,72.7473,72.9292,420702.0
2020-03-24 10:45:00,76.16,76.24,75.64,75.67,569883.0,72.9292,73.0058,72.4313,72.46,569883.0
2020-03-24 10:50:00,75.68,75.91,75.62,75.8,638117.0,72.4696,72.6898,72.4121,72.5845,638117.0
2020-03-24 10:55:00,75.78,75.95,75.62,75.82,485320.0,72.5653,72.7281,72.4121,72.6036,485320.0
2020-03-24 11:00:00,75.82,76.21,75.81,75.83,491567.0,72.6036,72.9771,72.594,72.6132,491567.0
2020-03-24 11:05:00,75.84,75.87,75.38,75.56,520782.0,72.6228,72.6515,72.1823,72.3546,520782.0
2020-03-24 11:10:00,75.58,75.98,75.48,75.95,458558.0,72.3738,72.7568,72.278,72.7281,458558.0
2020-03-24 11:15:00,75.97,76.06,75.68,75.86,402249.0,72.7473,72.8334,72.4696,72.6419,402249.0
2020-03-24 11:20:00,75.84,76.11,75.79,75.84,329153.0,72.6228,72.8813,72.5749,72.6228,329153.0
2020-03-24 11:25:00,75.85,76.24,75.84,76.11,270532.0,72.6323,73.0058,72.6228,72.8813,270532.0
2020-03-24 11:30:00,76.11,76.19,75.83,76.06,320615.0,72.8813,72.9579,72.6132,72.8334,320615.0
2020-03-24 11:35:00,76.06,76.61,76.06,76.58,406470.0,72.8334,73.3601,72.8334,73.3314,406470.0
2020-03-24 11:40:00,76.58,76.79,76.45,76.58,478043.0,73.3314,73.5325,73.2069,73.3314,478043.0
2020-03-24 11:45:00,76.57,76.72,76.28,76.34,382703.0,73.3218,73.4654,73.0441,73.1016,382703.0
2020-03-24 11:50:00,76.34,76.61,76.19,76.49,343009.0,73.1016,73.3601,72.9579,73.2452,343009.0
2020-03-24 11:55:00,76.5,76.8,76.48,76.79,350846.0,73.2548,73.542,73.2356,73.5325,350846.0
2020-03-24 12:00:00,76.78,76.87,76.56,76.69,325759.0,73.5229,73.6091,73.3122,73.4367,325759.0
2020-03-24 12:05:00,76.69,76.85,76.51,76.63,250313.0,73.4367,73.5899,73.2643,73.3793,250313.0
2020-03-24 12:10:00,76.63,76.75,76.52,76.6,363287.0,73.3793,73.4942,73.2739,73.3505,363287.0
2020-03-24 12:15:00,76.59,76.77,76.52,76.7,324891.0,73.341,73.5133,73.2739,73.4463,324891.0
2020-03-24 12:20:00,76.68,76.92,76.64,76.83,317888.0,73.4271,73.657,73.3888,73.5708,317888.0
2020-03-24 12:25:00,76.82,77.18,76.79,77.17,304495.0,73.5612,73.9059,73.5325,73.8964,304495.0
2020-03-24 12:30:00,77.17,77.25,76.99,77.25,296968.0,73.8964,73.973,73.724,73.973,296968.0
2020-03-24 12:35:00,77.26,77.54,77.14,77.44,352172.0,73.9825,74.2507,73.8676,74.1549,352172.0
2020-03-24 12:40:00,77.43,77.43,77.05,77.31,359747.0,74.1453,74.1453,73.7814,74.0304,359747.0
2020-03-24 12:45:00,77.3,77.32,76.89,77.01,301482.0,74.0208,74.04,73.6282,73.7431,301482.0
2020-03-24 12:50:00,77.04,77.08,76.66,76.8,223105.0,73.7719,73.8102,73.408,73.542,223105.0
2020-03-24 12:55:00,76.79,76.96,76.35,76.35,259241.0,73.5325,73.6953,73.1111,73.1111,259241.0
2020-03-24 13:00:00,76.38,76.68,76.3,76.31,326012.0,73.1399,73.4271,73.0633,73.0728,326012.0
2020-03-24 13:05:00,76.31,76.33,75.92,76.01,386527.0,73.0728,73.092,72.6994,72.7856,386527.0
2020-03-24 13:10:00,75.99,76.36,75.82,76.31,419984.0,72.7664,73.1207,72.6036,73.0728,419984.0
2020-03-24 13:15:00,76.31,76.36,75.94,76.05,327418.0,73.0728,73.1207,72.7185,72.8239,327418.0
2020-03-24 13:20:00,76.06,76.08,75.68,75.97,338026.0,72.8334,72.8526,72.4696,72.7473,338026.0
2020-03-24 13:25:00,75.96,76.38,75.83,76.16,603797.0,72.7377,73.1399,72.6132,72.9292,603797.0
2020-03-24 13:30:00,76.15,76.52,76.14,76.38,328734.0,72.9196,73.2739,72.91,73.1399,328734.0
2020-03-24 13:35:00,76.39,76.5,76.3,76.38,225744.0,73.1494,73.2548,73.0633,73.1399,225744.0
2020-03-24 13:40:00,76.39,76.45,75.93,76.17,287363.0,73.1494,73.2069,72.709,72.9388,287363.0
2020-03-24 13:45:00,76.15,76.34,75.79,75.88,196196.0,72.9196,73.1016,72.5749,72.6611,196196.0
2020-03-24 13:50:00,75.89,75.92,75.33,75.67,583480.0,72.6706,72.6994,72.1344,72.46,583480.0
2020-03-24 13:55:00,75.67,75.81,75.36,75.49,208820.0,72.46,72.594,72.1631,72.2876,208820.0
2020-03-24 14:00:00,75.48,75.67,75.12,75.12,250167.0,72.278,72.46,71.9333,71.9333,250167.0
2020-03-24 14:05:00,75.12,75.3,74.91,74.92,268025.0,71.9333,72.1057,71.7322,71.7418,268025.0
2020-03-24 14:10:00,74.93,75.15,74.74,75.01,344048.0,71.7514,71.962,71.5694,71.828,344048.0
2020-03-24 14:15:00,74.98,75.54,74.9,75.23,367321.0,71.7993,72.3355,71.7226,72.0386,367321.0
2020-03-24 14:20:00,75.25,75.64,75.14,75.64,217599.0,72.0578,72.4313,71.9525,72.4313,217599.0
2020-03-24 14:25:00,75.64,75.84,75.35,75.67,248679.0,72.4313,72.6228,72.1536,72.46,248679.0
2020-03-24 14:30:00,75.64,75.71,75.42,75.63,371976.0,72.4313,72.4983,72.2206,72.4217,371976.0
2020-03-24 14:35:00,75.65,76.25,75.65,76.24,410476.0,72.4408,73.0154,72.4408,73.0058,410476.0
2020-03-24 14:40:00,76.23,76.33,76.07,76.16,217228.0,72.9962,73.092,72.843,72.9292,217228.0
2020-03-24 14:45:00,76.17,76.3,75.68,75.86,206340.0,72.9388,73.0633,72.4696,72.6419,206340.0
2020-03-24 14:50:00,75.84,76.33,75.8,76.24,292729.0,72.6228,73.092,72.5845,73.0058,292729.0
2020-03-24 14:55:00,76.24,76.83,76.16,76.8,288595.0,73.0058,73.5708,72.9292,73.542,288595.0
2020-03-24 15:00:00,76.8,76.86,76.62,76.78,337912.0,73.542,73.5995,73.3697,73.5229,337912.0
2020-03-24 15:05:00,76.78,77.22,76.77,77.2,272437.0,73.5229,73.9442,73.5133,73.9251,272437.0
2020-03-24 15:10:00,77.21,77.25,76.84,77.15,308090.0,73.9347,73.973,73.5803,73.8772,308090.0
2020-03-24 15:15:00,77.16,77.25,76.71,76.93,343516.0,73.8868,73.973,73.4559,73.6665,343516.0
2020-03-24 15:20:00,76.92,77.06,76.77,76.95,374923.0,73.657,73.791,73.5133,73.6857,374923.0
2020-03-24 15:25:00,76.96,77.13,76.81,77.01,309092.0,73.6953,73.858,73.5516,73.7431,309092.0
2020-03-24 15:30:00,77.01,77.28,76.88,77.2,511099.0,73.7431,74.0017,73.6187,73.9251,511099.0
2020-03-24 15:35:00,77.2,77.27,76.81,77.16,690657.0,73.9251,73.9921,73.5516,73.8868,690657.0
2020-03-24 15:40:00,77.15,77.39,77.15,77.27,464605.0,73.8772,74.107,73.8772,73.9921,464605.0
2020-03-24 15:45:00,77.27,77.35,76.57,76.71,918307.0,73.9921,74.0687,73.3218,73.4559,918307.0
2020-03-24 15:50:00,76.7,77.41,76.62,77.39,1112708.0,73.4463,74.1262,73.3697,74.107,1112708.0
2020-03-24 15:55:00,77.4,77.67,77.24,77.64,2024540.0,74.1166,74.3751,73.9634,74.3464,2024540.0
2020-03-25 09:30:00,78.2,79.0,77.67,78.96,403451.0,74.8827,75.6487,74.3751,75.6104,403451.0
2020-03-25 09:35:00,78.93,79.8,78.8,79.76,820587.0,75.5817,76.4148,75.4572,76.3765,820587.0
2020-03-25 09:40:00,79.78,79.78,78.97,79.08,607879.0,76.3956,76.3956,75.62,75.7253,607879.0
2020-03-25 09:45:00,79.09,79.14,78.39,78.52,531162.0,75.7349,75.7828,75.0646,75.1891,531162.0
2020-03-25 09:50:00,78.52,78.71,77.62,77.75,643902.0,75.1891,75.371,74.3273,74.4517,643902.0
2020-03-25 09:55:00,77.74,78.11,77.46,77.52,1109813.0,74.4422,74.7965,74.174,74.2315,1109813.0
2020-03-25 10:00:00,77.49,77.55,76.64,76.79,536286.0,74.2028,74.2602,73.3888,73.5325,536286.0
2020-03-25 10:05:00,76.81,77.21,76.71,76.86,437205.0,73.5516,73.9347,73.4559,73.5995,437205.0
2020-03-25 10:10:00,76.87,76.9,76.02,76.2,439637.0,73.6091,73.6378,72.7951,72.9675,439637.0
2020-03-25 10:15:00,76.19,76.73,76.19,76.61,447674.0,72.9579,73.475,72.9579,73.3601,447674.0
2020-03-25 10:20:00,76.61,77.08,76.46,76.86,456375.0,73.3601,73.8102,73.2165,73.5995,456375.0
2020-03-25 10:25:00,76.88,76.99,76.43,76.98,270176.0,73.6187,73.724,73.1877,73.7144,270176.0
2020-03-25 10:30:00,77.0,77.38,76.97,77.28,327653.0,73.7336,74.0974,73.7048,74.0017,327653.0
2020-03-25 10:35:00,77.27,77.7,77.13,77.61,226034.0,73.9921,74.4039,73.858,74.3177,226034.0
2020-03-25 10:40:00,77.63,77.94,77.31,77.52,278762.0,74.3368,74.6337,74.0304,74.2315,278762.0
2020-03-25 10:45:00,77.52,77.81,77.19,77.4,285582.0,74.2315,74.5092,73.9155,74.1166,285582.0
2020-03-25 10:50:00,77.41,77.98,77.31,77.55,214859.0,74.1262,74.672,74.0304,74.2602,214859.0
2020-03-25 10:55:00,77.57,78.21,77.43,78.09,249541.0,74.2794,74.8922,74.1453,74.7773,249541.0
2020-03-25 11:00:00,78.11,78.23,77.77,78.01,290451.0,74.7965,74.9114,74.4709,74.7007,290451.0
2020-03-25 11:05:00,78.01,78.41,77.97,78.29,192563.0,74.7007,75.0837,74.6624,74.9688,192563.0
2020-03-25 11:10:00,78.3,78.33,78.0,78.07,189488.0,74.9784,75.0071,74.6911,74.7582,189488.0
2020-03-25 11:15:00,78.04,78.34,77.77,78.26,278202.0,74.7294,75.0167,74.4709,74.9401,278202.0
2020-03-25 11:20:00,78.24,78.36,77.9,78.1,227670.0,74.921,75.0359,74.5954,74.7869,227670.0
2020-03-25 11:25:00,78.1,78.54,78.03,78.18,371086.0,74.7869,75.2082,74.7199,74.8635,371086.0
2020-03-25 11:30:00,78.18,78.41,77.99,78.34,227753.0,74.8635,75.0837,74.6816,75.0167,227753.0
2020-03-25 11:35:00,78.34,78.47,78.09,78.1,303866.0,75.0167,75.1412,74.7773,74.7869,303866.0
2020-03-25 11:40:00,78.1,78.23,77.73,77.84,257803.0,74.7869,74.9114,74.4326,74.5379,257803.0
2020-03-25 11:45:00,77.86,78.35,77.64,78.25,283197.0,74.5571,75.0263,74.3464,74.9305,283197.0
2020-03-25 11:50:00,78.25,78.35,77.98,78.03,220172.0,74.9305,75.0263,74.672,74.7199,220172.0
2020-03-25 11:55:00,78.04,78.24,77.9,78.13,432376.0,74.7294,74.921,74.5954,74.8156,432376.0
2020-03-25 12:00:00,78.13,78.75,78.08,78.73,380254.0,74.8156,75.4093,74.7677,75.3902,380254.0
2020-03-25 12:05:00,78.74,78.82,78.52,78.52,233307.0,75.3997,75.4764,75.1891,75.1891,233307.0
2020-03-25 12:10:00,78.52,78.68,78.46,78.66,173663.0,75.1891,75.3423,75.1316,75.3231,173663.0
2020-03-25 12:15:00,78.66,79.03,78.59,78.86,313883.0,75.3231,75.6774,75.2561,75.5147,313883.0
2020-03-25 12:20:00,78.87,79.24,78.82,79.24,174515.0,75.5242,75.8785,75.4764,75.8785,174515.0
2020-03-25 12:25:00,79.24,79.46,79.18,79.27,297283.0,75.8785,76.0892,75.8211,75.9073,297283.0
2020-03-25 12:30:00,79.26,79.31,78.91,79.3,263994.0,75.8977,75.9456,75.5625,75.936,263994.0
2020-03-25 12:35:00,79.31,79.45,78.98,79.41,355070.0,75.9456,76.0796,75.6296,76.0413,355070.0
2020-03-25 12:40:00,79.39,79.45,79.23,79.41,230661.0,76.0222,76.0796,75.869,76.0413,230661.0
2020-03-25 12:45:00,79.41,79.62,79.37,79.41,375498.0,76.0413,76.2424,76.003,76.0413,375498.0
2020-03-25 12:50:00,79.43,79.66,79.24,79.32,287555.0,76.0605,76.2807,75.8785,75.9551,287555.0
2020-03-25 12:55:00,79.34,79.39,79.09,79.23,319555.0,75.9743,76.0222,75.7349,75.869,319555.0
2020-03-25 13:00:00,79.26,79.58,79.18,79.43,191196.0,75.8977,76.2041,75.8211,76.0605,191196.0
2020-03-25 13:05:00,79.42,80.09,79.35,80.08,264571.0,76.0509,76.6925,75.9839,76.6829,264571.0
2020-03-25 13:10:00,80.06,80.06,79.7,79.79,167776.0,76.6638,76.6638,76.319,76.4052,167776.0
2020-03-25 13:15:00,79.79,80.25,79.74,80.22,237124.0,76.4052,76.8457,76.3573,76.817,237124.0
2020-03-25 13:20:00,80.22,80.28,80.04,80.19,153125.0,76.817,76.8744,76.6446,76.7882,153125.0
2020-03-25 13:25:00,80.18,80.22,79.89,80.09,175508.0,76.7787,76.817,76.501,76.6925,175508.0
2020-03-25 13:30:00,80.1,80.26,79.82,80.26,206649.0,76.7021,76.8553,76.4339,76.8553,206649.0
2020-03-25 13:35:00,80.26,80.54,80.14,80.53,209596.0,76.8553,77.1234,76.7404,77.1138,209596.0
2020-03-25 13:40:00,80.54,80.85,80.48,80.8,227047.0,77.1234,77.4202,77.0659,77.3724,227047.0
2020-03-25 13:45:00,80.81,81.09,80.67,80.83,303117.0,77.3819,77.6501,77.2479,77.4011,303117.0
2020-03-25 13:50:00,80.82,80.99,80.51,80.53,219314.0,77.3915,77.5543,77.0947,77.1138,219314.0
2020-03-25 13:55:00,80.53,80.68,80.22,80.4,191765.0,77.1138,77.2575,76.817,76.9893,191765.0
2020-03-25 14:00:00,80.41,80.54,80.0,80.05,315117.0,76.9989,77.1234,76.6063,76.6542,315117.0
2020-03-25 14:05:00,80.05,80.09,79.57,79.77,249858.0,76.6542,76.6925,76.1945,76.3861,249858.0
2020-03-25 14:10:00,79.78,80.29,79.75,80.28,274156.0,76.3956,76.884,76.3669,76.8744,274156.0
2020-03-25 14:15:00,80.27,80.61,80.21,80.57,235841.0,76.8648,77.1904,76.8074,77.1521,235841.0
2020-03-25 14:20:00,80.58,80.69,80.33,80.35,244170.0,77.1617,77.267,76.9223,76.9415,244170.0
2020-03-25 14:25:00,80.36,80.42,79.96,80.24,234774.0,76.951,77.0085,76.568,76.8361,234774.0
2020-03-25 14:30:00,80.23,80.33,79.61,79.69,270006.0,76.8265,76.9223,76.2328,76.3094,270006.0
2020-03-25 14:35:00,79.7,79.96,79.55,79.9,254374.0,76.319,76.568,76.1754,76.5105,254374.0
2020-03-25 14:40:00,79.9,79.96,79.69,79.85,184571.0,76.5105,76.568,76.3094,76.4627,184571.0
2020-03-25 14:45:00,79.85,80.26,79.84,80.15,230822.0,76.4627,76.8553,76.4531,76.7499,230822.0
2020-03-25 14:50:00,80.14,80.24,79.67,79.92,166143.0,76.7404,76.8361,76.2903,76.5297,166143.0
2020-03-25 14:55:00,79.92,80.42,79.85,80.16,331456.0,76.5297,77.0085,76.4627,76.7595,331456.0
2020-03-25 15:00:00,80.17,80.51,80.01,80.5,343938.0,76.7691,77.0947,76.6159,77.0851,343938.0
2020-03-25 15:05:00,80.5,80.51,80.22,80.34,246711.0,77.0851,77.0947,76.817,76.9319,246711.0
2020-03-25 15:10:00,80.37,80.37,80.02,80.26,319153.0,76.9606,76.9606,76.6254,76.8553,319153.0
2020-03-25 15:15:00,80.28,80.55,80.27,80.5,270140.0,76.8744,77.133,76.8648,77.0851,270140.0
2020-03-25 15:20:00,80.48,80.63,80.24,80.41,181981.0,77.0659,77.2096,76.8361,76.9989,181981.0
2020-03-25 15:25:00,80.41,80.58,79.97,80.13,392255.0,76.9989,77.1617,76.5776,76.7308,392255.0
2020-03-25 15:30:00,80.14,80.68,80.14,80.42,368184.0,76.7404,77.2575,76.7404,77.0085,368184.0
2020-03-25 15:35:00,80.43,80.58,80.22,80.34,441362.0,77.0181,77.1617,76.817,76.9319,441362.0
2020-03-25 15:40:00,80.33,80.49,79.3,79.37,466326.0,76.9223,77.0755,75.936,76.003,466326.0
2020-03-25 15:45:00,79.37,79.43,78.55,78.79,577006.0,76.003,76.0605,75.2178,75.4476,577006.0
2020-03-25 15:50:00,78.79,78.82,77.45,78.11,894326.0,75.4476,75.4764,74.1645,74.7965,894326.0
2020-03-25 15:55:00,78.1,78.3,77.16,77.51,1339609.0,74.7869,74.9784,73.8868,74.2219,1339609.0
2020-03-26 09:30:00,78.49,79.49,78.3,78.81,356955.0,75.1604,76.1179,74.9784,75.4668,356955.0
2020-03-26 09:35:00,78.85,79.61,78.7,79.31,385584.0,75.5051,76.2328,75.3614,75.9456,385584.0
2020-03-26 09:40:00,79.32,79.69,79.08,79.16,450380.0,75.9551,76.3094,75.7253,75.8019,450380.0
2020-03-26 09:45:00,79.18,79.37,78.77,79.07,587832.0,75.8211,76.003,75.4285,75.7158,587832.0
2020-03-26 09:50:00,79.08,79.37,78.53,79.3,439460.0,75.7253,76.003,75.1987,75.936,439460.0
2020-03-26 09:55:00,79.29,79.73,79.28,79.62,497016.0,75.9264,76.3478,75.9168,76.2424,497016.0
2020-03-26 10:00:00,79.64,79.78,79.36,79.5,615003.0,76.2616,76.3956,75.9934,76.1275,615003.0
2020-03-26 10:05:00,79.51,80.02,79.51,80.01,484690.0,76.1371,76.6254,76.1371,76.6159,484690.0
2020-03-26 10:10:00,80.01,80.16,79.78,79.79,310090.0,76.6159,76.7595,76.3956,76.4052,310090.0
2020-03-26 10:15:00,79.8,80.53,79.76,80.49,445340.0,76.4148,77.1138,76.3765,77.0755,445340.0
2020-03-26 10:20:00,80.48,80.68,80.22,80.3,419136.0,77.0659,77.2575,76.817,76.8936,419136.0
2020-03-26 10:25:00,80.32,80.43,80.1,80.11,321419.0,76.9127,77.0181,76.7021,76.7116,321419.0
2020-03-26 10:30:00,80.13,80.85,80.11,80.82,273171.0,76.7308,77.4202,76.7116,77.3915,273171.0
2020-03-26 10:35:00,80.82,80.83,80.16,80.17,248686.0,77.3915,77.4011,76.7595,76.7691,248686.0
2020-03-26 10:40:00,80.17,80.38,79.9,80.33,278161.0,76.7691,76.9702,76.5105,76.9223,278161.0
2020-03-26 10:45:00,80.34,80.52,79.65,79.75,240520.0,76.9319,77.1042,76.2711,76.3669,240520.0
2020-03-26 10:50:00,79.75,80.01,79.54,79.71,232078.0,76.3669,76.6159,76.1658,76.3286,232078.0
2020-03-26 10:55:00,79.7,80.18,79.6,80.08,285660.0,76.319,76.7787,76.2233,76.6829,285660.0
2020-03-26 11:00:00,80.11,80.25,79.73,80.14,224562.0,76.7116,76.8457,76.3478,76.7404,224562.0
2020-03-26 11:05:00,80.12,80.35,79.82,79.88,366865.0,76.7212,76.9415,76.4339,76.4914,366865.0
2020-03-26 11:10:00,79.88,80.13,79.88,79.96,297566.0,76.4914,76.7308,76.4914,76.568,297566.0
2020-03-26 11:15:00,79.97,80.44,79.95,80.43,360033.0,76.5776,77.0276,76.5584,77.0181,360033.0
2020-03-26 11:20:00,80.42,80.57,80.33,80.48,277975.0,77.0085,77.1521,76.9223,77.0659,277975.0
2020-03-26 11:25:00,80.49,80.72,80.46,80.66,248785.0,77.0755,77.2958,77.0468,77.2383,248785.0
2020-03-26 11:30:00,80.65,81.12,80.6,81.07,288612.0,77.2287,77.6788,77.1808,77.6309,288612.0
2020-03-26 11:35:00,81.06,81.16,80.78,81.03,333279.0,77.6213,77.7171,77.3532,77.5926,333279.0
2020-03-26 11:40:00,81.03,81.18,81.02,81.1,311691.0,77.5926,77.7362,77.583,77.6596,311691.0
2020-03-26 11:45:00,81.09,81.11,80.71,80.89,295763.0,77.6501,77.6692,77.2862,77.4585,295763.0
2020-03-26 11:50:00,80.9,81.02,80.76,81.0,184567.0,77.4681,77.583,77.3341,77.5639,184567.0
2020-03-26 11:55:00,80.99,81.01,80.54,80.87,258559.0,77.5543,77.5735,77.1234,77.4394,258559.0
2020-03-26 12:00:00,80.9,81.05,80.78,80.99,226598.0,77.4681,77.6118,77.3532,77.5543,226598.0
2020-03-26 12:05:00,80.99,81.07,80.79,80.91,179710.0,77.5543,77.6309,77.3628,77.4777,179710.0
2020-03-26 12:10:00,80.93,80.96,80.63,80.67,144508.0,77.4968,77.5256,77.2096,77.2479,144508.0
2020-03-26 12:15:00,80.67,80.72,80.48,80.53,196972.0,77.2479,77.2958,77.0659,77.1138,196972.0
2020-03-26 12:20:00,80.53,80.77,80.52,80.7,148391.0,77.1138,77.3436,77.1042,77.2766,148391.0
2020-03-26 12:25:00,80.72,81.0,80.71,80.95,141723.0,77.2958,77.5639,77.2862,77.516,141723.0
2020-03-26 12:30:00,80.97,81.21,80.97,81.19,141171.0,77.5351,77.765,77.5351,77.7458,141171.0
2020-03-26 12:35:00,81.17,81.27,80.87,81.06,284232.0,77.7267,77.8224,77.4394,77.6213,284232.0
2020-03-26 12:40:00,81.07,81.08,80.84,81.03,191687.0,77.6309,77.6405,77.4107,77.5926,191687.0
2020-03-26 12:45:00,81.01,81.07,80.8,81.03,175554.0,77.5735,77.6309,77.3724,77.5926,175554.0
2020-03-26 12:50:00,81.01,81.28,81.0,81.12,155755.0,77.5735,77.832,77.5639,77.6788,155755.0
2020-03-26 12:55:00,81.11,81.28,81.06,81.22,155699.0,77.6692,77.832,77.6213,77.7745,155699.0
2020-03-26 13:00:00,81.22,81.31,81.15,81.27,122202.0,77.7745,77.8607,77.7075,77.8224,122202.0
2020-03-26 13:05:00,81.27,81.38,80.7,80.77,272210.0,77.8224,77.9278,77.2766,77.3436,272210.0
2020-03-26 13:10:00,80.77,80.86,80.57,80.62,182789.0,77.3436,77.4298,77.1521,77.2,182789.0
2020-03-26 13:15:00,80.62,80.89,80.51,80.68,239654.0,77.2,77.4585,77.0947,77.2575,239654.0
2020-03-26 13:20:00,80.71,80.72,80.27,80.42,201798.0,77.2862,77.2958,76.8648,77.0085,201798.0
2020-03-26 13:25:00,80.44,80.51,80.28,80.33,142461.0,77.0276,77.0947,76.8744,76.9223,142461.0
2020-03-26 13:30:00,80.33,80.36,79.87,80.04,658231.0,76.9223,76.951,76.4818,76.6446,658231.0
2020-03-26 13:35:00,80.03,80.18,79.96,80.17,253852.0,76.635,76.7787,76.568,76.7691,253852.0
2020-03-26 13:40:00,80.17,80.49,80.09,80.48,253470.0,76.7691,77.0755,76.6925,77.0659,253470.0
2020-03-26 13:45:00,80.49,80.55,80.17,80.51,235529.0,77.0755,77.133,76.7691,77.0947,235529.0
2020-03-26 13:50:00,80.51,80.72,80.44,80.64,172051.0,77.0947,77.2958,77.0276,77.2191,172051.0
2020-03-26 13:55:00,80.63,80.65,80.41,80.48,195026.0,77.2096,77.2287,76.9989,77.0659,195026.0
2020-03-26 14:00:00,80.49,80.83,80.47,80.82,217333.0,77.0755,77.4011,77.0564,77.3915,217333.0
2020-03-26 14:05:00,80.82,80.84,80.36,80.5,212768.0,77.3915,77.4107,76.951,77.0851,212768.0
2020-03-26 14:10:00,80.46,80.64,80.22,80.38,210294.0,77.0468,77.2191,76.817,76.9702,210294.0
2020-03-26 14:15:00,80.39,80.59,80.3,80.55,147017.0,76.9798,77.1713,76.8936,77.133,147017.0
2020-03-26 14:20:00,80.53,80.76,80.45,80.65,165955.0,77.1138,77.3341,77.0372,77.2287,165955.0
2020-03-26 14:25:00,80.65,80.88,80.58,80.75,155746.0,77.2287,77.449,77.1617,77.3245,155746.0
2020-03-26 14:30:00,80.75,81.13,80.75,81.02,236958.0,77.3245,77.6884,77.3245,77.583,236958.0
2020-03-26 14:35:00,81.01,81.18,80.87,81.07,272853.0,77.5735,77.7362,77.4394,77.6309,272853.0
2020-03-26 14:40:00,81.06,81.1,80.76,80.77,211040.0,77.6213,77.6596,77.3341,77.3436,211040.0
2020-03-26 14:45:00,80.77,81.03,80.72,80.9,176501.0,77.3436,77.5926,77.2958,77.4681,176501.0
2020-03-26 14:50:00,80.9,81.13,80.87,81.01,286269.0,77.4681,77.6884,77.4394,77.5735,286269.0
2020-03-26 14:55:00,81.01,81.2,80.77,81.04,315318.0,77.5735,77.7554,77.3436,77.6022,315318.0
2020-03-26 15:00:00,81.04,81.08,80.84,81.01,184806.0,77.6022,77.6405,77.4107,77.5735,184806.0
2020-03-26 15:05:00,81.02,81.03,80.65,80.72,263964.0,77.583,77.5926,77.2287,77.2958,263964.0
2020-03-26 15:10:00,80.72,80.84,80.59,80.66,231198.0,77.2958,77.4107,77.1713,77.2383,231198.0
2020-03-26 15:15:00,80.63,80.81,80.5,80.78,244321.0,77.2096,77.3819,77.0851,77.3532,244321.0
2020-03-26 15:20:00,80.76,80.93,80.72,80.72,157522.0,77.3341,77.4968,77.2958,77.2958,157522.0
2020-03-26 15:25:00,80.72,81.06,80.7,81.06,285068.0,77.2958,77.6213,77.2766,77.6213,285068.0
2020-03-26 15:30:00,81.07,81.36,81.02,81.27,421093.0,77.6309,77.9086,77.583,77.8224,421093.0
2020-03-26 15:35:00,81.28,81.36,80.38,80.64,750625.0,77.832,77.9086,76.9702,77.2191,750625.0
2020-03-26 15:40:00,80.64,80.98,80.63,80.89,569652.0,77.2191,77.5447,77.2096,77.4585,569652.0
2020-03-26 15:45:00,80.88,80.89,80.54,80.59,588360.0,77.449,77.4585,77.1234,77.1713,588360.0
2020-03-26 15:50:00,80.59,82.38,80.59,82.36,1525793.0,77.1713,78.8853,77.1713,78.8662,1525793.0
2020-03-26 15:55:00,82.37,82.51,81.75,82.33,1843099.0,78.8758,79.0098,78.2821,78.8375,1843099.0
2020-03-27 09:30:00,79.76,79.86,79.49,79.59,465483.0,76.3765,76.4722,76.1179,76.2137,465483.0
2020-03-27 09:35:00,79.59,80.03,79.54,79.55,729541.0,76.2137,76.635,76.1658,76.1754,729541.0
2020-03-27 09:40:00,79.54,79.57,78.71,78.88,1194947.0,76.1658,76.1945,75.371,75.5338,1194947.0
2020-03-27 09:45:00,78.91,79.01,78.52,78.8,980397.0,75.5625,75.6583,75.1891,75.4572,980397.0
2020-03-27 09:50:00,78.81,79.27,78.78,78.94,475240.0,75.4668,75.9073,75.4381,75.5913,475240.0
2020-03-27 09:55:00,78.93,79.45,78.93,79.35,287167.0,75.5817,76.0796,75.5817,75.9839,287167.0
2020-03-27 10:00:00,79.34,79.4,79.08,79.25,156071.0,75.9743,76.0318,75.7253,75.8881,156071.0
2020-03-27 10:05:00,79.26,79.61,79.25,79.56,209526.0,75.8977,76.2328,75.8881,76.185,209526.0
2020-03-27 10:10:00,79.57,79.68,79.35,79.41,189619.0,76.1945,76.2999,75.9839,76.0413,189619.0
2020-03-27 10:15:00,79.41,79.5,78.93,79.09,333142.0,76.0413,76.1275,75.5817,75.7349,333142.0
2020-03-27 10:20:00,79.08,79.28,78.88,79.06,219349.0,75.7253,75.9168,75.5338,75.7062,219349.0
2020-03-27 10:25:00,79.07,79.25,78.85,79.01,242750.0,75.7158,75.8881,75.5051,75.6583,242750.0
2020-03-27 10:30:00,79.05,79.08,78.83,78.93,280288.0,75.6966,75.7253,75.4859,75.5817,280288.0
2020-03-27 10:35:00,78.95,79.13,78.8,79.04,279684.0,75.6008,75.7732,75.4572,75.687,279684.0
2020-03-27 10:40:00,79.03,79.3,78.99,79.08,295010.0,75.6774,75.936,75.6391,75.7253,295010.0
2020-03-27 10:45:00,79.08,79.1,78.87,79.01,191233.0,75.7253,75.7445,75.5242,75.6583,191233.0
2020-03-27 10:50:00,79.02,79.24,78.87,79.21,216495.0,75.6679,75.8785,75.5242,75.8498,216495.0
2020-03-27 10:55:00,79.22,79.33,79.05,79.19,230130.0,75.8594,75.9647,75.6966,75.8307,230130.0
2020-03-27 11:00:00,79.2,79.44,79.2,79.39,186074.0,75.8402,76.0701,75.8402,76.0222,186074.0
2020-03-27 11:05:00,79.39,79.88,79.31,79.84,204278.0,76.0222,76.4914,75.9456,76.4531,204278.0
2020-03-27 11:10:00,79.85,79.85,79.65,79.71,228812.0,76.4627,76.4627,76.2711,76.3286,228812.0
2020-03-27 11:15:00,79.72,80.24,79.72,80.17,353379.0,76.3382,76.8361,76.3382,76.7691,353379.0
2020-03-27 11:20:00,80.16,80.19,79.69,79.77,272783.0,76.7595,76.7882,76.3094,76.3861,272783.0
2020-03-27 11:25:00,79.78,79.95,79.58,79.73,279572.0,76.3956,76.5584,76.2041,76.3478,279572.0
2020-03-27 11:30:00,79.72,79.77,79.48,79.7,239052.0,76.3382,76.3861,76.1084,76.319,239052.0
2020-03-27 11:35:00,79.69,79.89,79.65,79.69,212185.0,76.3094,76.501,76.2711,76.3094,212185.0
2020-03-27 11:40:00,79.69,79.77,79.42,79.51,304135.0,76.3094,76.3861,76.0509,76.1371,304135.0
2020-03-27 11:45:00,79.51,79.55,79.21,79.32,280640.0,76.1371,76.1754,75.8498,75.9551,280640.0
2020-03-27 11:50:00,79.33,79.51,79.31,79.51,179944.0,75.9647,76.1371,75.9456,76.1371,179944.0
2020-03-27 11:55:00,79.51,79.52,79.1,79.12,344978.0,76.1371,76.1467,75.7445,75.7636,344978.0
2020-03-27 12:00:00,79.12,79.18,78.91,78.99,306330.0,75.7636,75.8211,75.5625,75.6391,306330.0
2020-03-27 12:05:00,78.99,79.09,78.81,78.93,432051.0,75.6391,75.7349,75.4668,75.5817,432051.0
2020-03-27 12:10:00,78.92,79.06,78.88,79.0,403341.0,75.5721,75.7062,75.5338,75.6487,403341.0
2020-03-27 12:15:00,79.01,79.34,78.93,79.31,477829.0,75.6583,75.9743,75.5817,75.9456,477829.0
2020-03-27 12:20:00,79.31,79.31,79.07,79.18,295505.0,75.9456,75.9456,75.7158,75.8211,295505.0
2020-03-27 12:25:00,79.16,79.32,79.09,79.11,283910.0,75.8019,75.9551,75.7349,75.7541,283910.0
2020-03-27 12:30:00,79.11,79.47,79.01,79.39,310948.0,75.7541,76.0988,75.6583,76.0222,310948.0
2020-03-27 12:35:00,79.4,79.65,79.36,79.51,183094.0,76.0318,76.2711,75.9934,76.1371,183094.0
2020-03-27 12:40:00,79.52,79.68,79.43,79.66,184861.0,76.1467,76.2999,76.0605,76.2807,184861.0
2020-03-27 12:45:00,79.66,79.67,79.35,79.35,156535.0,76.2807,76.2903,75.9839,75.9839,156535.0
2020-03-27 12:50:00,79.34,79.68,79.31,79.62,126623.0,75.9743,76.2999,75.9456,76.2424,126623.0
2020-03-27 12:55:00,79.62,79.68,79.48,79.66,205891.0,76.2424,76.2999,76.1084,76.2807,205891.0
2020-03-27 13:00:00,79.67,79.9,79.64,79.74,163722.0,76.2903,76.5105,76.2616,76.3573,163722.0
2020-03-27 13:05:00,79.73,79.79,79.53,79.54,171892.0,76.3478,76.4052,76.1562,76.1658,171892.0
2020-03-27 13:10:00,79.54,79.63,79.45,79.49,179823.0,76.1658,76.252,76.0796,76.1179,179823.0
2020-03-27 13:15:00,79.5,79.65,79.39,79.6,144320.0,76.1275,76.2711,76.0222,76.2233,144320.0
2020-03-27 13:20:00,79.61,79.72,79.59,79.69,108332.0,76.2328,76.3382,76.2137,76.3094,108332.0
2020-03-27 13:25:00,79.7,79.9,79.4,79.49,407725.0,76.319,76.5105,76.0318,76.1179,407725.0
2020-03-27 13:30:00,79.48,80.08,79.42,80.03,264424.0,76.1084,76.6829,76.0509,76.635,264424.0
2020-03-27 13:35:00,80.04,80.28,79.84,80.27,246185.0,76.6446,76.8744,76.4531,76.8648,246185.0
2020-03-27 13:40:00,80.28,80.47,80.11,80.14,313689.0,76.8744,77.0564,76.7116,76.7404,313689.0
2020-03-27 13:45:00,80.15,80.45,79.97,80.35,269073.0,76.7499,77.0372,76.5776,76.9415,269073.0
2020-03-27 13:50:00,80.36,80.44,80.13,80.19,149193.0,76.951,77.0276,76.7308,76.7882,149193.0
2020-03-27 13:55:00,80.18,80.31,80.01,80.03,164749.0,76.7787,76.9031,76.6159,76.635,164749.0
2020-03-27 14:00:00,80.03,80.1,79.82,79.82,231632.0,76.635,76.7021,76.4339,76.4339,231632.0
2020-03-27 14:05:00,79.83,79.95,79.74,79.78,153776.0,76.4435,76.5584,76.3573,76.3956,153776.0
2020-03-27 14:10:00,79.8,80.0,79.79,79.97,133663.0,76.4148,76.6063,76.4052,76.5776,133663.0
2020-03-27 14:15:00,79.98,80.27,79.98,80.2,268754.0,76.5871,76.8648,76.5871,76.7978,268754.0
2020-03-27 14:20:00,80.22,80.32,80.03,80.09,176370.0,76.817,76.9127,76.635,76.6925,176370.0
2020-03-27 14:25:00,80.09,80.34,79.99,80.18,216900.0,76.6925,76.9319,76.5967,76.7787,216900.0
2020-03-27 14:30:00,80.18,80.45,80.13,80.39,186738.0,76.7787,77.0372,76.7308,76.9798,186738.0
2020-03-27 14:35:00,80.4,80.47,80.23,80.28,198534.0,76.9893,77.0564,76.8265,76.8744,198534.0
2020-03-27 14:40:00,80.28,80.33,80.03,80.07,175811.0,76.8744,76.9223,76.635,76.6733,175811.0
2020-03-27 14:45:00,80.08,80.13,79.92,79.99,142004.0,76.6829,76.7308,76.5297,76.5967,142004.0
2020-03-27 14:50:00,79.99,80.21,79.83,80.16,206658.0,76.5967,76.8074,76.4435,76.7595,206658.0
2020-03-27 14:55:00,80.15,80.43,80.1,80.39,222119.0,76.7499,77.0181,76.7021,76.9798,222119.0
2020-03-27 15:00:00,80.4,80.59,80.22,80.59,316301.0,76.9893,77.1713,76.817,77.1713,316301.0
2020-03-27 15:05:00,80.59,80.76,80.42,80.68,277140.0,77.1713,77.3341,77.0085,77.2575,277140.0
2020-03-27 15:10:00,80.68,80.9,80.51,80.53,286424.0,77.2575,77.4681,77.0947,77.1138,286424.0
2020-03-27 15:15:00,80.54,80.9,80.51,80.82,351428.0,77.1234,77.4681,77.0947,77.3915,351428.0
2020-03-27 15:20:00,80.81,80.97,80.61,80.96,337335.0,77.3819,77.5351,77.1904,77.5256,337335.0
2020-03-27 15:25:00,80.97,81.26,80.92,80.96,357076.0,77.5351,77.8128,77.4873,77.5256,357076.0
2020-03-27 15:30:00,80.95,81.01,80.4,80.6,734942.0,77.516,77.5735,76.9893,77.1808,734942.0
2020-03-27 15:35:00,80.6,80.6,80.1,80.12,563985.0,77.1808,77.1808,76.7021,76.7212,563985.0
2020-03-27 15:40:00,80.11,80.17,79.56,79.79,640462.0,76.7116,76.7691,76.185,76.4052,640462.0
2020-03-27 15:45:00,79.79,80.08,79.37,79.44,856029.0,76.4052,76.6829,76.003,76.0701,856029.0
2020-03-27 15:50:00,79.44,79.44,78.5,78.51,1544135.0,76.0701,76.0701,75.1699,75.1795,1544135.0
2020-03-27 15:55:00,78.51,78.91,78.25,78.64,1394579.0,75.1795,75.5625,74.9305,75.304,1394579.0
2020-03-30 09:30:00,79.54,80.17,79.41,80.15,598126.0,76.1658,76.7691,76.0413,76.7499,598126.0
2020-03-30 09:35:00,80.2,80.21,79.66,79.69,519965.0,76.7978,76.8074,76.2807,76.3094,519965.0
2020-03-30 09:40:00,79.69,79.84,79.39,79.72,487524.0,76.3094,76.4531,76.0222,76.3382,487524.0
2020-03-30 09:45:00,79.72,79.91,79.49,79.9,540605.0,76.3382,76.5201,76.1179,76.5105,540605.0
2020-03-30 09:50:00,79.89,80.27,79.89,80.03,468772.0,76.501,76.8648,76.501,76.635,468772.0
2020-03-30 09:55:00,80.02,80.16,79.87,80.05,321485.0,76.6254,76.7595,76.4818,76.6542,321485.0
2020-03-30 10:00:00,80.04,80.44,79.9,80.42,318538.0,76.6446,77.0276,76.5105,77.0085,318538.0
2020-03-30 10:05:00,80.41,80.55,80.34,80.52,281559.0,76.9989,77.133,76.9319,77.1042,281559.0
2020-03-30 10:10:00,80.51,80.59,80.27,80.56,203529.0,77.0947,77.1713,76.8648,77.1425,203529.0
2020-03-30 10:15:00,80.56,80.81,80.53,80.77,242305.0,77.1425,77.3819,77.1138,77.3436,242305.0
2020-03-30 10:20:00,80.77,80.93,80.67,80.85,508988.0,77.3436,77.4968,77.2479,77.4202,508988.0
2020-03-30 10:25:00,80.86,80.9,80.69,80.69,197952.0,77.4298,77.4681,77.267,77.267,197952.0
2020-03-30 10:30:00,80.69,80.93,80.62,80.9,173132.0,77.267,77.4968,77.2,77.4681,173132.0
2020-03-30 10:35:00,80.91,81.16,80.91,81.11,215385.0,77.4777,77.7171,77.4777,77.6692,215385.0
2020-03-30 10:40:00,81.13,81.25,81.03,81.05,129593.0,77.6884,77.8033,77.5926,77.6118,129593.0
2020-03-30 10:45:00,81.03,81.23,81.0,81.14,121518.0,77.5926,77.7841,77.5639,77.6979,121518.0
2020-03-30 10:50:00,81.15,81.18,80.79,80.96,179973.0,77.7075,77.7362,77.3628,77.5256,179973.0
2020-03-30 10:55:00,80.97,81.0,80.56,80.74,161786.0,77.5351,77.5639,77.1425,77.3149,161786.0
2020-03-30 11:00:00,80.73,81.05,80.67,81.05,144421.0,77.3053,77.6118,77.2479,77.6118,144421.0
2020-03-30 11:05:00,81.05,81.31,80.99,81.17,659447.0,77.6118,77.8607,77.5543,77.7267,659447.0
2020-03-30 11:10:00,81.18,81.35,81.14,81.24,183964.0,77.7362,77.899,77.6979,77.7937,183964.0
2020-03-30 11:15:00,81.24,81.29,81.11,81.29,162894.0,77.7937,77.8416,77.6692,77.8416,162894.0
2020-03-30 11:20:00,81.28,81.43,81.23,81.32,238239.0,77.832,77.9756,77.7841,77.8703,238239.0
2020-03-30 11:25:00,81.31,81.51,81.2,81.51,161237.0,77.8607,78.0522,77.7554,78.0522,161237.0
2020-03-30 11:30:00,81.52,81.6,81.47,81.6,169448.0,78.0618,78.1384,78.0139,78.1384,169448.0
2020-03-30 11:35:00,81.6,81.61,81.28,81.33,328075.0,78.1384,78.148,77.832,77.8799,328075.0
2020-03-30 11:40:00,81.34,81.49,81.33,81.47,219047.0,77.8895,78.0331,77.8799,78.0139,219047.0
2020-03-30 11:45:00,81.46,81.5,81.29,81.4,240806.0,78.0044,78.0427,77.8416,77.9469,240806.0
2020-03-30 11:50:00,81.4,81.49,81.29,81.39,147432.0,77.9469,78.0331,77.8416,77.9373,147432.0
2020-03-30 11:55:00,81.39,81.46,81.3,81.33,165560.0,77.9373,78.0044,77.8512,77.8799,165560.0
2020-03-30 12:00:00,81.31,81.35,81.02,81.1,265997.0,77.8607,77.899,77.583,77.6596,265997.0
2020-03-30 12:05:00,81.09,81.21,80.92,81.02,177644.0,77.6501,77.765,77.4873,77.583,177644.0
2020-03-30 12:10:00,81.01,81.26,80.99,81.18,180406.0,77.5735,77.8128,77.5543,77.7362,180406.0
2020-03-30 12:15:00,81.17,81.5,81.14,81.44,153673.0,77.7267,78.0427,77.6979,77.9852,153673.0
2020-03-30 12:20:00,81.43,81.45,81.26,81.34,209024.0,77.9756,77.9948,77.8128,77.8895,209024.0
2020-03-30 12:25:00,81.35,81.57,81.32,81.53,129393.0,77.899,78.1097,77.8703,78.0714,129393.0
2020-03-30 12:30:00,81.54,81.61,81.37,81.4,207851.0,78.081,78.148,77.9182,77.9469,207851.0
2020-03-30 12:35:00,81.4,81.59,81.33,81.58,164950.0,77.9469,78.1288,77.8799,78.1193,164950.0
2020-03-30 12:40:00,81.59,81.62,81.47,81.5,124467.0,78.1288,78.1576,78.0139,78.0427,124467.0
2020-03-30 12:45:00,81.51,81.62,81.36,81.5,196939.0,78.0522,78.1576,77.9086,78.0427,196939.0
2020-03-30 12:50:00,81.5,81.79,81.49,81.76,199874.0,78.0427,78.3204,78.0331,78.2916,199874.0
2020-03-30 12:55:00,81.77,81.79,81.64,81.77,181399.0,78.3012,78.3204,78.1767,78.3012,181399.0
2020-03-30 13:00:00,81.77,81.77,81.49,81.55,148044.0,78.3012,78.3012,78.0331,78.0905,148044.0
2020-03-30 13:05:00,81.56,81.58,81.35,81.39,154313.0,78.1001,78.1193,77.899,77.9373,154313.0
2020-03-30 13:10:00,81.39,81.54,81.34,81.41,183509.0,77.9373,78.081,77.8895,77.9565,183509.0
2020-03-30 13:15:00,81.41,81.65,81.41,81.56,176305.0,77.9565,78.1863,77.9565,78.1001,176305.0
2020-03-30 13:20:00,81.56,81.62,81.42,81.56,230277.0,78.1001,78.1576,77.9661,78.1001,230277.0
2020-03-30 13:25:00,81.54,81.66,81.51,81.6,124660.0,78.081,78.1959,78.0522,78.1384,124660.0
2020-03-30 13:30:00,81.6,81.65,81.49,81.57,165670.0,78.1384,78.1863,78.0331,78.1097,165670.0
2020-03-30 13:35:00,81.58,81.62,81.44,81.61,148416.0,78.1193,78.1576,77.9852,78.148,148416.0
2020-03-30 13:40:00,81.61,81.65,81.26,81.42,268891.0,78.148,78.1863,77.8128,77.9661,268891.0
2020-03-30 13:45:00,81.43,81.62,81.35,81.6,180432.0,77.9756,78.1576,77.899,78.1384,180432.0
2020-03-30 13:50:00,81.6,81.72,81.53,81.66,179054.0,78.1384,78.2533,78.0714,78.1959,179054.0
2020-03-30 13:55:00,81.66,81.68,81.41,81.47,259359.0,78.1959,78.215,77.9565,78.0139,259359.0
2020-03-30 14:00:00,81.45,81.49,81.31,81.41,218287.0,77.9948,78.0331,77.8607,77.9565,218287.0
2020-03-30 14:05:00,81.41,81.47,81.31,81.36,208898.0,77.9565,78.0139,77.8607,77.9086,208898.0
2020-03-30 14:10:00,81.36,81.37,81.06,81.22,230253.0,77.9086,77.9182,77.6213,77.7745,230253.0
2020-03-30 14:15:00,81.22,81.28,81.06,81.25,169988.0,77.7745,77.832,77.6213,77.8033,169988.0
2020-03-30 14:20:00,81.26,81.42,81.08,81.39,255120.0,77.8128,77.9661,77.6405,77.9373,255120.0
2020-03-30 14:25:00,81.39,81.62,81.29,81.6,256312.0,77.9373,78.1576,77.8416,78.1384,256312.0
2020-03-30 14:30:00,81.61,81.67,81.5,81.59,226769.0,78.148,78.2055,78.0427,78.1288,226769.0
2020-03-30 14:35:00,81.59,81.7,81.56,81.69,242423.0,78.1288,78.2342,78.1001,78.2246,242423.0
2020-03-30 14:40:00,81.69,81.86,81.62,81.84,283902.0,78.2246,78.3874,78.1576,78.3682,283902.0
2020-03-30 14:45:00,81.84,81.89,81.63,81.76,214005.0,78.3682,78.4161,78.1672,78.2916,214005.0
2020-03-30 14:50:00,81.78,81.94,81.69,81.79,271326.0,78.3108,78.464,78.2246,78.3204,271326.0
2020-03-30 14:55:00,81.79,81.87,81.6,81.7,274255.0,78.3204,78.397,78.1384,78.2342,274255.0
2020-03-30 15:00:00,81.7,81.81,81.59,81.76,255764.0,78.2342,78.3395,78.1288,78.2916,255764.0
2020-03-30 15:05:00,81.76,81.81,81.57,81.78,245559.0,78.2916,78.3395,78.1097,78.3108,245559.0
2020-03-30 15:10:00,81.77,82.06,81.75,81.96,225738.0,78.3012,78.5789,78.2821,78.4832,225738.0
2020-03-30 15:15:00,81.96,81.97,81.75,81.89,322548.0,78.4832,78.4927,78.2821,78.4161,322548.0
2020-03-30 15:20:00,81.9,82.01,81.6,81.62,318662.0,78.4257,78.531,78.1384,78.1576,318662.0
2020-03-30 15:25:00,81.63,81.67,81.14,81.43,560136.0,78.1672,78.2055,77.6979,77.9756,560136.0
2020-03-30 15:30:00,81.43,81.68,81.35,81.45,470454.0,77.9756,78.215,77.899,77.9948,470454.0
2020-03-30 15:35:00,81.44,81.92,81.32,81.89,464673.0,77.9852,78.4448,77.8703,78.4161,464673.0
2020-03-30 15:40:00,81.89,81.92,81.54,81.69,408091.0,78.4161,78.4448,78.081,78.2246,408091.0
2020-03-30 15:45:00,81.69,81.88,81.56,81.61,436650.0,78.2246,78.4065,78.1001,78.148,436650.0
2020-03-30 15:50:00,81.63,82.09,81.42,81.97,1103844.0,78.1672,78.6076,77.9661,78.4927,1103844.0
2020-03-30 15:55:00,81.97,82.06,81.56,81.9,1056116.0,78.4927,78.5789,78.1001,78.4257,1056116.0
2020-03-31 09:30:00,81.71,81.78,81.31,81.61,451839.0,78.2438,78.3108,77.8607,78.148,451839.0
2020-03-31 09:35:00,81.62,81.73,81.38,81.49,374666.0,78.1576,78.2629,77.9278,78.0331,374666.0
2020-03-31 09:40:00,81.51,81.84,81.48,81.48,283579.0,78.0522,78.3682,78.0235,78.0235,283579.0
2020-03-31 09:45:00,81.47,81.55,81.12,81.16,335592.0,78.0139,78.0905,77.6788,77.7171,335592.0
2020-03-31 09:50:00,81.14,81.32,80.98,81.1,207243.0,77.6979,77.8703,77.5447,77.6596,207243.0
2020-03-31 09:55:00,81.11,81.42,81.04,81.25,164595.0,77.6692,77.9661,77.6022,77.8033,164595.0
2020-03-31 10:00:00,81.27,81.7,81.27,81.63,204235.0,77.8224,78.2342,77.8224,78.1672,204235.0
2020-03-31 10:05:00,81.64,81.91,81.61,81.8,135199.0,78.1767,78.4353,78.148,78.3299,135199.0
2020-03-31 10:10:00,81.82,82.47,81.81,82.45,139080.0,78.3491,78.9715,78.3395,78.9524,139080.0
2020-03-31 10:15:00,82.46,82.63,82.28,82.61,166023.0,78.9619,79.1247,78.7896,79.1056,166023.0
2020-03-31 10:20:00,82.59,82.73,82.49,82.68,210353.0,79.0864,79.2205,78.9907,79.1726,210353.0
2020-03-31 10:25:00,82.69,82.7,82.48,82.63,253864.0,79.1822,79.1918,78.9811,79.1247,253864.0
2020-03-31 10:30:00,82.64,82.95,82.63,82.79,205471.0,79.1343,79.4312,79.1247,79.2779,205471.0
2020-03-31 10:35:00,82.78,83.12,82.75,83.03,182312.0,79.2684,79.5939,79.2396,79.5078,182312.0
2020-03-31 10:40:00,83.03,83.18,82.92,82.92,235688.0,79.5078,79.6514,79.4024,79.4024,235688.0
2020-03-31 10:45:00,82.9,83.05,82.79,82.96,204146.0,79.3833,79.5269,79.2779,79.4407,204146.0
2020-03-31 10:50:00,82.96,83.06,82.76,82.84,275123.0,79.4407,79.5365,79.2492,79.3258,275123.0
2020-03-31 10:55:00,82.84,82.97,82.53,82.56,205295.0,79.3258,79.4503,79.029,79.0577,205295.0
2020-03-31 11:00:00,82.57,82.6,82.3,82.38,483697.0,79.0673,79.096,78.8087,78.8853,483697.0
2020-03-31 11:05:00,82.39,82.66,82.38,82.61,140265.0,78.8949,79.1535,78.8853,79.1056,140265.0
2020-03-31 11:10:00,82.6,82.72,82.51,82.63,123697.0,79.096,79.2109,79.0098,79.1247,123697.0
2020-03-31 11:15:00,82.63,82.82,82.47,82.53,107301.0,79.1247,79.3067,78.9715,79.029,107301.0
2020-03-31 11:20:00,82.54,82.72,82.39,82.47,126931.0,79.0385,79.2109,78.8949,78.9715,126931.0
2020-03-31 11:25:00,82.45,82.71,82.45,82.7,86742.0,78.9524,79.2013,78.9524,79.1918,86742.0
2020-03-31 11:30:00,82.7,82.8,82.61,82.74,142015.0,79.1918,79.2875,79.1056,79.2301,142015.0
2020-03-31 11:35:00,82.74,82.8,82.48,82.49,190502.0,79.2301,79.2875,78.9811,78.9907,190502.0
2020-03-31 11:40:00,82.51,82.7,82.5,82.58,130123.0,79.0098,79.1918,79.0002,79.0769,130123.0
2020-03-31 11:45:00,82.6,82.6,82.28,82.37,155494.0,79.096,79.096,78.7896,78.8758,155494.0
2020-03-31 11:50:00,82.38,82.53,82.19,82.21,121660.0,78.8853,79.029,78.7034,78.7225,121660.0
2020-03-31 11:55:00,82.22,82.36,82.07,82.3,145466.0,78.7321,78.8662,78.5885,78.8087,145466.0
2020-03-31 12:00:00,82.3,82.34,82.03,82.04,148627.0,78.8087,78.847,78.5502,78.5598,148627.0
2020-03-31 12:05:00,82.05,82.33,82.03,82.32,173122.0,78.5693,78.8375,78.5502,78.8279,173122.0
2020-03-31 12:10:00,82.32,82.34,82.08,82.09,92833.0,78.8279,78.847,78.5981,78.6076,92833.0
2020-03-31 12:15:00,82.08,82.14,81.8,81.87,183206.0,78.5981,78.6555,78.3299,78.397,183206.0
2020-03-31 12:20:00,81.89,81.92,81.67,81.72,205678.0,78.4161,78.4448,78.2055,78.2533,205678.0
2020-03-31 12:25:00,81.7,81.7,81.38,81.56,205252.0,78.2342,78.2342,77.9278,78.1001,205252.0
2020-03-31 12:30:00,81.57,81.58,81.21,81.35,250286.0,78.1097,78.1193,77.765,77.899,250286.0
2020-03-31 12:35:00,81.33,81.35,80.87,80.95,289736.0,77.8799,77.899,77.4394,77.516,289736.0
2020-03-31 12:40:00,80.99,81.28,80.96,81.2,202937.0,77.5543,77.832,77.5256,77.7554,202937.0
2020-03-31 12:45:00,81.2,81.42,81.12,81.41,138358.0,77.7554,77.9661,77.6788,77.9565,138358.0
2020-03-31 12:50:00,81.41,81.6,81.27,81.58,106785.0,77.9565,78.1384,77.8224,78.1193,106785.0
2020-03-31 12:55:00,81.58,81.58,81.13,81.17,133635.0,78.1193,78.1193,77.6884,77.7267,133635.0
2020-03-31 13:00:00,81.18,81.47,81.14,81.19,112589.0,77.7362,78.0139,77.6979,77.7458,112589.0
2020-03-31 13:05:00,81.16,81.29,81.0,81.28,112200.0,77.7171,77.8416,77.5639,77.832,112200.0
2020-03-31 13:10:00,81.27,81.38,81.15,81.25,88683.0,77.8224,77.9278,77.7075,77.8033,88683.0
2020-03-31 13:15:00,81.23,81.24,81.02,81.1,290156.0,77.7841,77.7937,77.583,77.6596,290156.0
2020-03-31 13:20:00,81.09,81.11,80.76,80.92,219687.0,77.6501,77.6692,77.3341,77.4873,219687.0
2020-03-31 13:25:00,80.91,81.1,80.9,81.01,104885.0,77.4777,77.6596,77.4681,77.5735,104885.0
2020-03-31 13:30:00,80.99,81.24,80.81,81.11,147328.0,77.5543,77.7937,77.3819,77.6692,147328.0
2020-03-31 13:35:00,81.13,81.35,81.09,81.25,205806.0,77.6884,77.899,77.6501,77.8033,205806.0
2020-03-31 13:40:00,81.25,81.46,81.24,81.28,107368.0,77.8033,78.0044,77.7937,77.832,107368.0
2020-03-31 13:45:00,81.28,81.49,81.28,81.44,116222.0,77.832,78.0331,77.832,77.9852,116222.0
2020-03-31 13:50:00,81.45,81.46,81.23,81.3,101446.0,77.9948,78.0044,77.7841,77.8512,101446.0
2020-03-31 13:55:00,81.3,81.69,81.28,81.6,162432.0,77.8512,78.2246,77.832,78.1384,162432.0
2020-03-31 14:00:00,81.61,81.63,81.44,81.49,155546.0,78.148,78.1672,77.9852,78.0331,155546.0
2020-03-31 14:05:00,81.52,81.57,81.31,81.54,112909.0,78.0618,78.1097,77.8607,78.081,112909.0
2020-03-31 14:10:00,81.52,81.52,81.22,81.22,144477.0,78.0618,78.0618,77.7745,77.7745,144477.0
2020-03-31 14:15:00,81.23,81.32,81.07,81.19,213322.0,77.7841,77.8703,77.6309,77.7458,213322.0
2020-03-31 14:20:00,81.21,81.33,81.16,81.23,113237.0,77.765,77.8799,77.7171,77.7841,113237.0
2020-03-31 14:25:00,81.23,81.38,81.21,81.38,97126.0,77.7841,77.9278,77.765,77.9278,97126.0
2020-03-31 14:30:00,81.37,81.44,81.18,81.38,131636.0,77.9182,77.9852,77.7362,77.9278,131636.0
2020-03-31 14:35:00,81.38,81.59,81.33,81.49,158423.0,77.9278,78.1288,77.8799,78.0331,158423.0
2020-03-31 14:40:00,81.49,81.51,81.34,81.37,146135.0,78.0331,78.0522,77.8895,77.9182,146135.0
2020-03-31 14:45:00,81.38,81.39,81.02,81.25,177843.0,77.9278,77.9373,77.583,77.8033,177843.0
2020-03-31 14:50:00,81.26,81.47,81.21,81.32,175349.0,77.8128,78.0139,77.765,77.8703,175349.0
2020-03-31 14:55:00,81.31,81.43,81.23,81.27,142762.0,77.8607,77.9756,77.7841,77.8224,142762.0
2020-03-31 15:00:00,81.27,81.47,81.14,81.17,189176.0,77.8224,78.0139,77.6979,77.7267,189176.0
2020-03-31 15:05:00,81.18,81.26,81.01,81.12,214758.0,77.7362,77.8128,77.5735,77.6788,214758.0
2020-03-31 15:10:00,81.11,81.12,80.47,80.6,374271.0,77.6692,77.6788,77.0564,77.1808,374271.0
2020-03-31 15:15:00,80.61,80.74,80.34,80.38,313984.0,77.1904,77.3149,76.9319,76.9702,313984.0
2020-03-31 15:20:00,80.39,80.47,79.95,79.97,318161.0,76.9798,77.0564,76.5584,76.5776,318161.0
2020-03-31 15:25:00,79.98,80.37,79.98,80.14,337389.0,76.5871,76.9606,76.5871,76.7404,337389.0
2020-03-31 15:30:00,80.14,80.56,80.13,80.56,377146.0,76.7404,77.1425,76.7308,77.1425,377146.0
2020-03-31 15:35:00,80.57,80.75,80.36,80.68,309922.0,77.1521,77.3245,76.951,77.2575,309922.0
2020-03-31 15:40:00,80.68,80.8,80.43,80.71,363562.0,77.2575,77.3724,77.0181,77.2862,363562.0
2020-03-31 15:45:00,80.72,80.76,80.21,80.24,781246.0,77.2958,77.3341,76.8074,76.8361,781246.0
2020-03-31 15:50:00,80.23,80.62,80.09,80.48,1307068.0,76.8265,77.2,76.6925,77.0659,1307068.0
2020-03-31 15:55:00,80.48,80.56,80.14,80.45,1474091.0,77.0659,77.1425,76.7404,77.0372,1474091.0
2020-04-01 09:30:00,77.56,77.95,77.3,77.93,778484.0,74.2698,74.6433,74.0208,74.6241,778484.0
2020-04-01 09:35:00,77.92,78.45,77.78,78.27,742398.0,74.6145,75.1221,74.4805,74.9497,742398.0
2020-04-01 09:40:00,78.26,78.43,78.11,78.19,616758.0,74.9401,75.1029,74.7965,74.8731,616758.0
2020-04-01 09:45:00,78.18,78.28,77.8,77.99,515239.0,74.8635,74.9593,74.4996,74.6816,515239.0
2020-04-01 09:50:00,77.98,78.22,77.93,78.12,514636.0,74.672,74.9018,74.6241,74.8061,514636.0
2020-04-01 09:55:00,78.11,78.24,77.98,77.99,602298.0,74.7965,74.921,74.672,74.6816,602298.0
2020-04-01 10:00:00,78.0,78.21,77.84,77.84,480369.0,74.6911,74.8922,74.5379,74.5379,480369.0
2020-04-01 10:05:00,77.83,78.35,77.78,78.26,270443.0,74.5284,75.0263,74.4805,74.9401,270443.0
2020-04-01 10:10:00,78.27,78.46,78.19,78.43,313996.0,74.9497,75.1316,74.8731,75.1029,313996.0
2020-04-01 10:15:00,78.43,78.63,78.31,78.34,406970.0,75.1029,75.2944,74.988,75.0167,406970.0
2020-04-01 10:20:00,78.31,78.58,78.27,78.29,266997.0,74.988,75.2465,74.9497,74.9688,266997.0
2020-04-01 10:25:00,78.28,78.43,78.28,78.41,192038.0,74.9593,75.1029,74.9593,75.0837,192038.0
2020-04-01 10:30:00,78.4,78.74,78.27,78.63,220138.0,75.0742,75.3997,74.9497,75.2944,220138.0
2020-04-01 10:35:00,78.63,78.7,78.46,78.55,166435.0,75.2944,75.3614,75.1316,75.2178,166435.0
2020-04-01 10:40:00,78.55,78.67,78.43,78.55,168954.0,75.2178,75.3327,75.1029,75.2178,168954.0
2020-04-01 10:45:00,78.56,78.87,78.49,78.82,537485.0,75.2274,75.5242,75.1604,75.4764,537485.0
2020-04-01 10:50:00,78.83,78.89,78.68,78.73,219491.0,75.4859,75.5434,75.3423,75.3902,219491.0
2020-04-01 10:55:00,78.72,78.77,78.5,78.77,240839.0,75.3806,75.4285,75.1699,75.4285,240839.0
2020-04-01 11:00:00,78.75,79.01,78.74,78.98,298743.0,75.4093,75.6583,75.3997,75.6296,298743.0
2020-04-01 11:05:00,78.97,79.15,78.95,79.13,151307.0,75.62,75.7924,75.6008,75.7732,151307.0
2020-04-01 11:10:00,79.13,79.25,79.04,79.1,339335.0,75.7732,75.8881,75.687,75.7445,339335.0
2020-04-01 11:15:00,79.1,79.16,78.94,79.02,283371.0,75.7445,75.8019,75.5913,75.6679,283371.0
2020-04-01 11:20:00,79.02,79.14,78.79,78.79,231857.0,75.6679,75.7828,75.4476,75.4476,231857.0
2020-04-01 11:25:00,78.82,78.87,78.44,78.48,251671.0,75.4764,75.5242,75.1125,75.1508,251671.0
2020-04-01 11:30:00,78.49,78.55,78.37,78.47,271815.0,75.1604,75.2178,75.0454,75.1412,271815.0
2020-04-01 11:35:00,78.46,78.59,78.29,78.3,259263.0,75.1316,75.2561,74.9688,74.9784,259263.0
2020-04-01 11:40:00,78.29,78.33,78.09,78.19,274123.0,74.9688,75.0071,74.7773,74.8731,274123.0
2020-04-01 11:45:00,78.18,78.23,77.96,78.12,248378.0,74.8635,74.9114,74.6528,74.8061,248378.0
2020-04-01 11:50:00,78.12,78.3,78.06,78.21,263216.0,74.8061,74.9784,74.7486,74.8922,263216.0
2020-04-01 11:55:00,78.21,78.41,78.16,78.19,243179.0,74.8922,75.0837,74.8444,74.8731,243179.0
2020-04-01 12:00:00,78.19,78.19,77.91,77.92,213928.0,74.8731,74.8731,74.605,74.6145,213928.0
2020-04-01 12:05:00,77.92,78.04,77.83,77.85,193730.0,74.6145,74.7294,74.5284,74.5475,193730.0
2020-04-01 12:10:00,77.85,78.02,77.78,78.02,202344.0,74.5475,74.7103,74.4805,74.7103,202344.0
2020-04-01 12:15:00,78.01,78.07,77.82,77.84,231167.0,74.7007,74.7582,74.5188,74.5379,231167.0
2020-04-01 12:20:00,77.84,78.03,77.83,77.9,158881.0,74.5379,74.7199,74.5284,74.5954,158881.0
2020-04-01 12:25:00,77.89,78.0,77.69,77.73,284416.0,74.5858,74.6911,74.3943,74.4326,284416.0
2020-04-01 12:30:00,77.73,77.89,77.66,77.72,172116.0,74.4326,74.5858,74.3656,74.423,172116.0
2020-04-01 12:35:00,77.72,77.73,77.35,77.42,295530.0,74.423,74.4326,74.0687,74.1357,295530.0
2020-04-01 12:40:00,77.42,77.47,77.22,77.35,209549.0,74.1357,74.1836,73.9442,74.0687,209549.0
2020-04-01 12:45:00,77.34,77.41,77.08,77.09,369470.0,74.0591,74.1262,73.8102,73.8197,369470.0
2020-04-01 12:50:00,77.08,77.32,77.08,77.27,337461.0,73.8102,74.04,73.8102,73.9921,337461.0
2020-04-01 12:55:00,77.27,77.44,77.18,77.2,287083.0,73.9921,74.1549,73.9059,73.9251,287083.0
2020-04-01 13:00:00,77.17,77.5,77.11,77.46,423573.0,73.8964,74.2124,73.8389,74.174,423573.0
2020-04-01 13:05:00,77.45,77.49,77.26,77.32,434953.0,74.1645,74.2028,73.9825,74.04,434953.0
2020-04-01 13:10:00,77.32,77.47,77.25,77.29,284484.0,74.04,74.1836,73.973,74.0113,284484.0
2020-04-01 13:15:00,77.3,77.39,77.19,77.3,233407.0,74.0208,74.107,73.9155,74.0208,233407.0
2020-04-01 13:20:00,77.29,77.54,77.28,77.53,270137.0,74.0113,74.2507,74.0017,74.2411,270137.0
2020-04-01 13:25:00,77.52,77.57,77.24,77.41,381728.0,74.2315,74.2794,73.9634,74.1262,381728.0
2020-04-01 13:30:00,77.4,77.41,77.17,77.2,322721.0,74.1166,74.1262,73.8964,73.9251,322721.0
2020-04-01 13:35:00,77.2,77.32,77.18,77.31,215853.0,73.9251,74.04,73.9059,74.0304,215853.0
2020-04-01 13:40:00,77.32,77.44,77.27,77.42,263727.0,74.04,74.1549,73.9921,74.1357,263727.0
2020-04-01 13:45:00,77.41,77.45,77.22,77.38,425300.0,74.1262,74.1645,73.9442,74.0974,425300.0
2020-04-01 13:50:00,77.37,77.54,77.27,77.45,306689.0,74.0879,74.2507,73.9921,74.1645,306689.0
2020-04-01 13:55:00,77.45,77.63,77.44,77.54,245029.0,74.1645,74.3368,74.1549,74.2507,245029.0
2020-04-01 14:00:00,77.53,77.7,77.42,77.63,252676.0,74.2411,74.4039,74.1357,74.3368,252676.0
2020-04-01 14:05:00,77.63,77.77,77.51,77.51,290138.0,74.3368,74.4709,74.2219,74.2219,290138.0
2020-04-01 14:10:00,77.52,77.58,77.37,77.37,297203.0,74.2315,74.289,74.0879,74.0879,297203.0
2020-04-01 14:15:00,77.36,77.41,77.24,77.27,204972.0,74.0783,74.1262,73.9634,73.9921,204972.0
2020-04-01 14:20:00,77.27,77.37,77.11,77.13,258254.0,73.9921,74.0879,73.8389,73.858,258254.0
2020-04-01 14:25:00,77.13,77.3,77.13,77.21,205017.0,73.858,74.0208,73.858,73.9347,205017.0
2020-04-01 14:30:00,77.21,77.21,76.92,76.97,235507.0,73.9347,73.9347,73.657,73.7048,235507.0
2020-04-01 14:35:00,76.98,77.21,76.88,77.17,172736.0,73.7144,73.9347,73.6187,73.8964,172736.0
2020-04-01 14:40:00,77.16,77.16,76.96,77.0,171168.0,73.8868,73.8868,73.6953,73.7336,171168.0
2020-04-01 14:45:00,77.0,77.21,77.0,77.08,189804.0,73.7336,73.9347,73.7336,73.8102,189804.0
2020-04-01 14:50:00,77.07,77.1,76.86,76.92,187455.0,73.8006,73.8293,73.5995,73.657,187455.0
2020-04-01 14:55:00,76.94,76.94,76.64,76.66,238543.0,73.6761,73.6761,73.3888,73.408,238543.0
2020-04-01 15:00:00,76.67,76.88,76.64,76.66,244755.0,73.4176,73.6187,73.3888,73.408,244755.0
2020-04-01 15:05:00,76.66,76.75,76.53,76.57,216928.0,73.408,73.4942,73.2835,73.3218,216928.0
2020-04-01 15:10:00,76.57,76.63,76.47,76.48,396662.0,73.3218,73.3793,73.226,73.2356,396662.0
2020-04-01 15:15:00,76.49,76.71,76.48,76.69,400644.0,73.2452,73.4559,73.2356,73.4367,400644.0
2020-04-01 15:20:00,76.69,76.7,76.41,76.46,268931.0,73.4367,73.4463,73.1686,73.2165,268931.0
2020-04-01 15:25:00,76.46,76.51,76.34,76.35,190371.0,73.2165,73.2643,73.1016,73.1111,190371.0
2020-04-01 15:30:00,76.34,76.53,76.34,76.41,318223.0,73.1016,73.2835,73.1016,73.1686,318223.0
2020-04-01 15:35:00,76.41,76.42,76.06,76.1,423229.0,73.1686,73.1782,72.8334,72.8717,423229.0
2020-04-01 15:40:00,76.08,76.26,75.96,76.07,399826.0,72.8526,73.025,72.7377,72.843,399826.0
2020-04-01 15:45:00,76.07,76.81,76.07,76.68,832273.0,72.843,73.5516,72.843,73.4271,832273.0
2020-04-01 15:50:00,76.67,76.72,76.24,76.59,944142.0,73.4176,73.4654,73.0058,73.341,944142.0
2020-04-01 15:55:00,76.59,76.92,76.47,76.61,879747.0,73.341,73.657,73.226,73.3601,879747.0
2020-04-02 09:30:00,76.27,77.26,76.1,77.12,454096.0,73.0345,73.9825,72.8717,73.8485,454096.0
2020-04-02 09:35:00,77.13,77.38,76.92,76.94,544357.0,73.858,74.0974,73.657,73.6761,544357.0
2020-04-02 09:40:00,76.96,77.18,76.25,76.33,492979.0,73.6953,73.9059,73.0154,73.092,492979.0
2020-04-02 09:45:00,76.33,76.43,75.96,76.08,503913.0,73.092,73.1877,72.7377,72.8526,503913.0
2020-04-02 09:50:00,76.06,76.4,76.01,76.08,353226.0,72.8334,73.159,72.7856,72.8526,353226.0
2020-04-02 09:55:00,76.07,76.57,76.06,76.48,209758.0,72.843,73.3218,72.8334,73.2356,209758.0
2020-04-02 10:00:00,76.52,76.7,76.4,76.59,176048.0,73.2739,73.4463,73.159,73.341,176048.0
2020-04-02 10:05:00,76.58,76.95,76.38,76.95,186150.0,73.3314,73.6857,73.1399,73.6857,186150.0
2020-04-02 10:10:00,76.97,77.22,76.94,77.04,176371.0,73.7048,73.9442,73.6761,73.7719,176371.0
2020-04-02 10:15:00,77.04,77.11,76.77,77.06,140801.0,73.7719,73.8389,73.5133,73.791,140801.0
2020-04-02 10:20:00,77.07,77.26,77.07,77.11,178020.0,73.8006,73.9825,73.8006,73.8389,178020.0
2020-04-02 10:25:00,77.1,77.23,76.86,77.23,168503.0,73.8293,73.9538,73.5995,73.9538,168503.0
2020-04-02 10:30:00,77.22,77.75,77.14,77.64,322064.0,73.9442,74.4517,73.8676,74.3464,322064.0
2020-04-02 10:35:00,77.64,78.33,77.64,78.25,418870.0,74.3464,75.0071,74.3464,74.9305,418870.0
2020-04-02 10:40:00,78.23,78.26,77.58,77.67,234302.0,74.9114,74.9401,74.289,74.3751,234302.0
2020-04-02 10:45:00,77.67,77.87,77.44,77.46,198053.0,74.3751,74.5667,74.1549,74.174,198053.0
2020-04-02 10:50:00,77.46,77.7,77.25,77.31,185999.0,74.174,74.4039,73.973,74.0304,185999.0
2020-04-02 10:55:00,77.34,77.72,77.33,77.68,198995.0,74.0591,74.423,74.0496,74.3847,198995.0
2020-04-02 11:00:00,77.67,77.95,77.58,77.81,252136.0,74.3751,74.6433,74.289,74.5092,252136.0
2020-04-02 11:05:00,77.82,77.84,77.41,77.57,281300.0,74.5188,74.5379,74.1262,74.2794,281300.0
2020-04-02 11:10:00,77.56,77.61,77.34,77.5,128348.0,74.2698,74.3177,74.0591,74.2124,128348.0
2020-04-02 11:15:00,77.51,77.91,77.51,77.8,174226.0,74.2219,74.605,74.2219,74.4996,174226.0
2020-04-02 11:20:00,77.79,77.83,77.6,77.79,233828.0,74.49,74.5284,74.3081,74.49,233828.0
2020-04-02 11:25:00,77.79,77.8,77.42,77.57,179387.0,74.49,74.4996,74.1357,74.2794,179387.0
2020-04-02 11:30:00,77.54,77.84,77.52,77.76,114266.0,74.2507,74.5379,74.2315,74.4613,114266.0
2020-04-02 11:35:00,77.76,77.89,77.51,77.65,196380.0,74.4613,74.5858,74.2219,74.356,196380.0
2020-04-02 11:40:00,77.65,77.97,77.61,77.87,168873.0,74.356,74.6624,74.3177,74.5667,168873.0
2020-04-02 11:45:00,77.88,78.15,77.74,78.15,130196.0,74.5762,74.8348,74.4422,74.8348,130196.0
2020-04-02 11:50:00,78.15,78.15,77.92,77.94,332953.0,74.8348,74.8348,74.6145,74.6337,332953.0
2020-04-02 11:55:00,77.92,78.25,77.9,78.13,168754.0,74.6145,74.9305,74.5954,74.8156,168754.0
2020-04-02 12:00:00,78.16,78.2,77.96,78.15,113243.0,74.8444,74.8827,74.6528,74.8348,113243.0
2020-04-02 12:05:00,78.14,78.41,78.1,78.17,269042.0,74.8252,75.0837,74.7869,74.8539,269042.0
2020-04-02 12:10:00,78.16,78.43,78.12,78.29,228021.0,74.8444,75.1029,74.8061,74.9688,228021.0
2020-04-02 12:15:00,78.28,78.36,78.15,78.24,156760.0,74.9593,75.0359,74.8348,74.921,156760.0
2020-04-02 12:20:00,78.26,78.35,78.01,78.01,184596.0,74.9401,75.0263,74.7007,74.7007,184596.0
2020-04-02 12:25:00,78.02,78.15,77.9,77.93,160923.0,74.7103,74.8348,74.5954,74.6241,160923.0
2020-04-02 12:30:00,77.95,78.06,77.83,77.85,196292.0,74.6433,74.7486,74.5284,74.5475,196292.0
2020-04-02 12:35:00,77.84,78.09,77.84,77.92,225770.0,74.5379,74.7773,74.5379,74.6145,225770.0
2020-04-02 12:40:00,77.93,78.02,77.79,77.99,120404.0,74.6241,74.7103,74.49,74.6816,120404.0
2020-04-02 12:45:00,77.99,78.11,77.89,78.1,111384.0,74.6816,74.7965,74.5858,74.7869,111384.0
2020-04-02 12:50:00,78.1,78.13,78.03,78.09,125496.0,74.7869,74.8156,74.7199,74.7773,125496.0
2020-04-02 12:55:00,78.09,78.09,77.9,78.0,143353.0,74.7773,74.7773,74.5954,74.6911,143353.0
2020-04-02 13:00:00,78.02,78.25,77.92,78.09,218353.0,74.7103,74.9305,74.6145,74.7773,218353.0
2020-04-02 13:05:00,78.07,78.1,77.77,77.77,219192.0,74.7582,74.7869,74.4709,74.4709,219192.0
2020-04-02 13:10:00,77.77,77.82,77.5,77.54,183525.0,74.4709,74.5188,74.2124,74.2507,183525.0
2020-04-02 13:15:00,77.55,77.6,77.33,77.37,152831.0,74.2602,74.3081,74.0496,74.0879,152831.0
2020-04-02 13:20:00,77.37,77.49,77.29,77.36,200290.0,74.0879,74.2028,74.0113,74.0783,200290.0
2020-04-02 13:25:00,77.38,77.39,76.95,77.03,300303.0,74.0974,74.107,73.6857,73.7623,300303.0
2020-04-02 13:30:00,77.03,77.09,76.87,77.05,263164.0,73.7623,73.8197,73.6091,73.7814,263164.0
2020-04-02 13:35:00,77.04,77.15,76.97,77.05,258251.0,73.7719,73.8772,73.7048,73.7814,258251.0
2020-04-02 13:40:00,77.05,77.35,77.03,77.33,165754.0,73.7814,74.0687,73.7623,74.0496,165754.0
2020-04-02 13:45:00,77.32,77.35,77.18,77.23,264116.0,74.04,74.0687,73.9059,73.9538,264116.0
2020-04-02 13:50:00,77.23,77.4,77.17,77.38,213697.0,73.9538,74.1166,73.8964,74.0974,213697.0
2020-04-02 13:55:00,77.38,77.38,77.11,77.15,198211.0,74.0974,74.0974,73.8389,73.8772,198211.0
2020-04-02 14:00:00,77.16,77.18,76.69,76.8,188492.0,73.8868,73.9059,73.4367,73.542,188492.0
2020-04-02 14:05:00,76.8,76.83,76.6,76.61,249706.0,73.542,73.5708,73.3505,73.3601,249706.0
2020-04-02 14:10:00,76.65,76.91,76.47,76.87,510960.0,73.3984,73.6474,73.226,73.6091,510960.0
2020-04-02 14:15:00,76.86,76.89,76.38,76.39,263872.0,73.5995,73.6282,73.1399,73.1494,263872.0
2020-04-02 14:20:00,76.38,76.64,76.38,76.45,282374.0,73.1399,73.3888,73.1399,73.2069,282374.0
2020-04-02 14:25:00,76.45,76.86,76.43,76.82,251458.0,73.2069,73.5995,73.1877,73.5612,251458.0
2020-04-02 14:30:00,76.82,76.86,76.54,76.7,210350.0,73.5612,73.5995,73.2931,73.4463,210350.0
2020-04-02 14:35:00,76.7,76.96,76.66,76.9,207709.0,73.4463,73.6953,73.408,73.6378,207709.0
2020-04-02 14:40:00,76.9,76.95,76.67,76.69,185394.0,73.6378,73.6857,73.4176,73.4367,185394.0
2020-04-02 14:45:00,76.7,76.97,76.58,76.78,195401.0,73.4463,73.7048,73.3314,73.5229,195401.0
2020-04-02 14:50:00,76.75,77.31,76.69,77.13,342287.0,73.4942,74.0304,73.4367,73.858,342287.0
2020-04-02 14:55:00,77.1,77.38,77.05,77.36,185336.0,73.8293,74.0974,73.7814,74.0783,185336.0
2020-04-02 15:00:00,77.37,77.53,77.27,77.39,211705.0,74.0879,74.2411,73.9921,74.107,211705.0
2020-04-02 15:05:00,77.4,77.55,77.19,77.53,170333.0,74.1166,74.2602,73.9155,74.2411,170333.0
2020-04-02 15:10:00,77.53,77.55,77.25,77.35,203241.0,74.2411,74.2602,73.973,74.0687,203241.0
2020-04-02 15:15:00,77.35,77.69,77.3,77.66,291968.0,74.0687,74.3943,74.0208,74.3656,291968.0
2020-04-02 15:20:00,77.65,77.75,77.52,77.53,207388.0,74.356,74.4517,74.2315,74.2411,207388.0
2020-04-02 15:25:00,77.54,77.6,77.32,77.52,166942.0,74.2507,74.3081,74.04,74.2315,166942.0
2020-04-02 15:30:00,77.52,77.69,77.23,77.36,331566.0,74.2315,74.3943,73.9538,74.0783,331566.0
2020-04-02 15:35:00,77.36,77.5,77.18,77.32,669663.0,74.0783,74.2124,73.9059,74.04,669663.0
2020-04-02 15:40:00,77.32,77.85,77.25,77.81,391473.0,74.04,74.5475,73.973,74.5092,391473.0
2020-04-02 15:45:00,77.81,77.95,77.51,77.67,421016.0,74.5092,74.6433,74.2219,74.3751,421016.0
2020-04-02 15:50:00,77.65,78.23,77.64,78.19,936739.0,74.356,74.9114,74.3464,74.8731,936739.0
2020-04-02 15:55:00,78.19,78.41,78.0,78.36,874119.0,74.8731,75.0837,74.6911,75.0359,874119.0
2020-04-03 09:30:00,77.97,78.31,77.82,78.26,253299.0,74.6624,74.988,74.5188,74.9401,253299.0
2020-04-03 09:35:00,78.25,78.52,78.09,78.5,320003.0,74.9305,75.1891,74.7773,75.1699,320003.0
2020-04-03 09:40:00,78.49,78.83,78.44,78.63,392205.0,75.1604,75.4859,75.1125,75.2944,392205.0
2020-04-03 09:45:00,78.64,78.77,78.34,78.38,304233.0,75.304,75.4285,75.0167,75.055,304233.0
2020-04-03 09:50:00,78.38,78.49,78.12,78.26,288647.0,75.055,75.1604,74.8061,74.9401,288647.0
2020-04-03 09:55:00,78.27,78.57,78.24,78.38,131490.0,74.9497,75.237,74.921,75.055,131490.0
2020-04-03 10:00:00,78.39,78.64,78.29,78.32,206557.0,75.0646,75.304,74.9688,74.9976,206557.0
2020-04-03 10:05:00,78.31,78.73,78.3,78.59,427163.0,74.988,75.3902,74.9784,75.2561,427163.0
2020-04-03 10:10:00,78.61,78.62,78.35,78.42,253054.0,75.2753,75.2848,75.0263,75.0933,253054.0
2020-04-03 10:15:00,78.41,78.41,77.86,77.88,197644.0,75.0837,75.0837,74.5571,74.5762,197644.0
2020-04-03 10:20:00,77.88,78.01,77.68,77.91,225737.0,74.5762,74.7007,74.3847,74.605,225737.0
2020-04-03 10:25:00,77.9,77.93,77.62,77.77,176236.0,74.5954,74.6241,74.3273,74.4709,176236.0
2020-04-03 10:30:00,77.77,77.85,77.55,77.58,162477.0,74.4709,74.5475,74.2602,74.289,162477.0
2020-04-03 10:35:00,77.55,77.77,77.42,77.5,160920.0,74.2602,74.4709,74.1357,74.2124,160920.0
2020-04-03 10:40:00,77.51,77.61,77.31,77.59,97614.0,74.2219,74.3177,74.0304,74.2985,97614.0
2020-04-03 10:45:00,77.57,77.71,77.5,77.61,141651.0,74.2794,74.4134,74.2124,74.3177,141651.0
2020-04-03 10:50:00,77.59,77.71,77.42,77.44,146736.0,74.2985,74.4134,74.1357,74.1549,146736.0
2020-04-03 10:55:00,77.46,77.66,77.41,77.64,87422.0,74.174,74.3656,74.1262,74.3464,87422.0
2020-04-03 11:00:00,77.62,77.86,77.62,77.71,105241.0,74.3273,74.5571,74.3273,74.4134,105241.0
2020-04-03 11:05:00,77.72,77.72,77.48,77.63,108076.0,74.423,74.423,74.1932,74.3368,108076.0
2020-04-03 11:10:00,77.62,77.72,77.47,77.47,116956.0,74.3273,74.423,74.1836,74.1836,116956.0
2020-04-03 11:15:00,77.46,77.54,77.34,77.44,115801.0,74.174,74.2507,74.0591,74.1549,115801.0
2020-04-03 11:20:00,77.43,77.51,77.22,77.25,106013.0,74.1453,74.2219,73.9442,73.973,106013.0
2020-04-03 11:25:00,77.25,77.43,77.25,77.38,104196.0,73.973,74.1453,73.973,74.0974,104196.0
2020-04-03 11:30:00,77.38,77.49,77.25,77.46,136386.0,74.0974,74.2028,73.973,74.174,136386.0
2020-04-03 11:35:00,77.46,77.56,77.27,77.5,268541.0,74.174,74.2698,73.9921,74.2124,268541.0
2020-04-03 11:40:00,77.49,77.5,77.21,77.27,104610.0,74.2028,74.2124,73.9347,73.9921,104610.0
2020-04-03 11:45:00,77.27,77.27,77.06,77.16,122624.0,73.9921,73.9921,73.791,73.8868,122624.0
2020-04-03 11:50:00,77.17,77.19,77.03,77.13,78785.0,73.8964,73.9155,73.7623,73.858,78785.0
2020-04-03 11:55:00,77.13,77.31,77.11,77.23,135223.0,73.858,74.0304,73.8389,73.9538,135223.0
2020-04-03 12:00:00,77.24,77.35,77.16,77.27,135104.0,73.9634,74.0687,73.8868,73.9921,135104.0
2020-04-03 12:05:00,77.26,77.26,76.88,77.01,154729.0,73.9825,73.9825,73.6187,73.7431,154729.0
2020-04-03 12:10:00,77.01,77.03,76.77,76.84,115078.0,73.7431,73.7623,73.5133,73.5803,115078.0
2020-04-03 12:15:00,76.84,76.93,76.71,76.76,130267.0,73.5803,73.6665,73.4559,73.5037,130267.0
2020-04-03 12:20:00,76.76,76.95,76.74,76.85,170940.0,73.5037,73.6857,73.4846,73.5899,170940.0
2020-04-03 12:25:00,76.84,76.88,76.66,76.86,182801.0,73.5803,73.6187,73.408,73.5995,182801.0
2020-04-03 12:30:00,76.86,77.01,76.75,76.83,174918.0,73.5995,73.7431,73.4942,73.5708,174918.0
2020-04-03 12:35:00,76.83,77.04,76.8,77.04,141337.0,73.5708,73.7719,73.542,73.7719,141337.0
2020-04-03 12:40:00,77.03,77.07,76.88,77.06,284622.0,73.7623,73.8006,73.6187,73.791,284622.0
2020-04-03 12:45:00,77.07,77.07,76.68,76.72,240016.0,73.8006,73.8006,73.4271,73.4654,240016.0
2020-04-03 12:50:00,76.72,76.85,76.7,76.8,126459.0,73.4654,73.5899,73.4463,73.542,126459.0
2020-04-03 12:55:00,76.78,76.94,76.76,76.94,113449.0,73.5229,73.6761,73.5037,73.6761,113449.0
2020-04-03 13:00:00,76.93,77.03,76.87,76.99,164379.0,73.6665,73.7623,73.6091,73.724,164379.0
2020-04-03 13:05:00,76.99,77.17,76.98,77.13,145115.0,73.724,73.8964,73.7144,73.858,145115.0
2020-04-03 13:10:00,77.12,77.15,76.84,76.84,102349.0,73.8485,73.8772,73.5803,73.5803,102349.0
2020-04-03 13:15:00,76.83,77.02,76.82,76.98,98348.0,73.5708,73.7527,73.5612,73.7144,98348.0
2020-04-03 13:20:00,76.98,77.05,76.83,76.83,61265.0,73.7144,73.7814,73.5708,73.5708,61265.0
2020-04-03 13:25:00,76.84,76.84,76.66,76.68,117385.0,73.5803,73.5803,73.408,73.4271,117385.0
2020-04-03 13:30:00,76.68,76.68,76.44,76.5,179586.0,73.4271,73.4271,73.1973,73.2548,179586.0
2020-04-03 13:35:00,76.5,76.59,76.43,76.48,111542.0,73.2548,73.341,73.1877,73.2356,111542.0
2020-04-03 13:40:00,76.49,76.49,76.32,76.44,181303.0,73.2452,73.2452,73.0824,73.1973,181303.0
2020-04-03 13:45:00,76.44,76.65,76.44,76.55,118191.0,73.1973,73.3984,73.1973,73.3027,118191.0
2020-04-03 13:50:00,76.54,76.59,76.39,76.46,62106.0,73.2931,73.341,73.1494,73.2165,62106.0
2020-04-03 13:55:00,76.43,76.44,76.3,76.42,131133.0,73.1877,73.1973,73.0633,73.1782,131133.0
2020-04-03 14:00:00,76.42,76.56,76.29,76.39,149123.0,73.1782,73.3122,73.0537,73.1494,149123.0
2020-04-03 14:05:00,76.4,76.4,76.25,76.28,116295.0,73.159,73.159,73.0154,73.0441,116295.0
2020-04-03 14:10:00,76.29,76.3,76.15,76.25,152209.0,73.0537,73.0633,72.9196,73.0154,152209.0
2020-04-03 14:15:00,76.25,76.34,76.17,76.26,136896.0,73.0154,73.1016,72.9388,73.025,136896.0
2020-04-03 14:20:00,76.25,76.45,76.24,76.42,135783.0,73.0154,73.2069,73.0058,73.1782,135783.0
2020-04-03 14:25:00,76.41,76.74,76.36,76.72,253882.0,73.1686,73.4846,73.1207,73.4654,253882.0
2020-04-03 14:30:00,76.72,76.72,76.52,76.62,73161.0,73.4654,73.4654,73.2739,73.3697,73161.0
2020-04-03 14:35:00,76.65,76.69,76.52,76.56,119924.0,73.3984,73.4367,73.2739,73.3122,119924.0
2020-04-03 14:40:00,76.56,76.64,76.34,76.35,172282.0,73.3122,73.3888,73.1016,73.1111,172282.0
2020-04-03 14:45:00,76.37,76.57,76.36,76.56,119593.0,73.1303,73.3218,73.1207,73.3122,119593.0
2020-04-03 14:50:00,76.55,76.93,76.54,76.78,214572.0,73.3027,73.6665,73.2931,73.5229,214572.0
2020-04-03 14:55:00,76.78,77.01,76.78,76.94,94588.0,73.5229,73.7431,73.5229,73.6761,94588.0
2020-04-03 15:00:00,76.93,77.13,76.71,76.77,180863.0,73.6665,73.858,73.4559,73.5133,180863.0
2020-04-03 15:05:00,76.79,76.82,76.61,76.61,163065.0,73.5325,73.5612,73.3601,73.3601,163065.0
2020-04-03 15:10:00,76.6,76.82,76.54,76.71,121254.0,73.3505,73.5612,73.2931,73.4559,121254.0
2020-04-03 15:15:00,76.7,76.98,76.65,76.84,260852.0,73.4463,73.7144,73.3984,73.5803,260852.0
2020-04-03 15:20:00,76.84,76.89,76.6,76.63,212459.0,73.5803,73.6282,73.3505,73.3793,212459.0
2020-04-03 15:25:00,76.62,76.81,76.57,76.76,160618.0,73.3697,73.5516,73.3218,73.5037,160618.0
2020-04-03 15:30:00,76.76,76.93,76.56,76.6,246015.0,73.5037,73.6665,73.3122,73.3505,246015.0
2020-04-03 15:35:00,76.6,76.8,76.55,76.57,170379.0,73.3505,73.542,73.3027,73.3218,170379.0
2020-04-03 15:40:00,76.58,76.64,76.31,76.32,143089.0,73.3314,73.3888,73.0728,73.0824,143089.0
2020-04-03 15:45:00,76.32,76.98,76.32,76.89,423518.0,73.0824,73.7144,73.0824,73.6282,423518.0
2020-04-03 15:50:00,76.89,77.37,76.89,77.25,583028.0,73.6282,74.0879,73.6282,73.973,583028.0
2020-04-03 15:55:00,77.25,77.29,76.9,77.12,761914.0,73.973,74.0113,73.6378,73.8485,761914.0
2020-04-06 09:30:00,80.51,80.66,80.12,80.17,649662.0,77.0947,77.2383,76.7212,76.7691,649662.0
2020-04-06 09:35:00,80.16,80.3,80.0,80.11,423877.0,76.7595,76.8936,76.6063,76.7116,423877.0
2020-04-06 09:40:00,80.11,80.44,80.1,80.41,255421.0,76.7116,77.0276,76.7021,76.9989,255421.0
2020-04-06 09:45:00,80.42,80.84,80.41,80.77,256065.0,77.0085,77.4107,76.9989,77.3436,256065.0
2020-04-06 09:50:00,80.77,81.33,80.77,81.25,385710.0,77.3436,77.8799,77.3436,77.8033,385710.0
2020-04-06 09:55:00,81.25,81.3,81.01,81.22,269311.0,77.8033,77.8512,77.5735,77.7745,269311.0
2020-04-06 10:00:00,81.22,81.38,81.12,81.13,388700.0,77.7745,77.9278,77.6788,77.6884,388700.0
2020-04-06 10:05:00,81.12,81.2,80.96,81.18,220285.0,77.6788,77.7554,77.5256,77.7362,220285.0
2020-04-06 10:10:00,81.17,81.23,81.06,81.08,163526.0,77.7267,77.7841,77.6213,77.6405,163526.0
2020-04-06 10:15:00,81.08,81.44,81.08,81.41,213024.0,77.6405,77.9852,77.6405,77.9565,213024.0
2020-04-06 10:20:00,81.4,81.5,81.31,81.47,181554.0,77.9469,78.0427,77.8607,78.0139,181554.0
2020-04-06 10:25:00,81.48,81.49,81.26,81.32,108156.0,78.0235,78.0331,77.8128,77.8703,108156.0
2020-04-06 10:30:00,81.32,81.36,81.12,81.25,304639.0,77.8703,77.9086,77.6788,77.8033,304639.0
2020-04-06 10:35:00,81.26,81.52,81.21,81.5,305653.0,77.8128,78.0618,77.765,78.0427,305653.0
2020-04-06 10:40:00,81.51,81.54,81.12,81.15,88108.0,78.0522,78.081,77.6788,77.7075,88108.0
2020-04-06 10:45:00,81.14,81.25,80.97,81.0,186505.0,77.6979,77.8033,77.5351,77.5639,186505.0
2020-04-06 10:50:00,81.0,81.18,80.98,81.12,93232.0,77.5639,77.7362,77.5447,77.6788,93232.0
2020-04-06 10:55:00,81.12,81.24,81.08,81.2,77668.0,77.6788,77.7937,77.6405,77.7554,77668.0
2020-04-06 11:00:00,81.22,81.38,81.12,81.35,79472.0,77.7745,77.9278,77.6788,77.899,79472.0
2020-04-06 11:05:00,81.37,81.5,81.37,81.45,75666.0,77.9182,78.0427,77.9182,77.9948,75666.0
2020-04-06 11:10:00,81.46,81.54,81.36,81.49,88277.0,78.0044,78.081,77.9086,78.0331,88277.0
2020-04-06 11:15:00,81.47,81.52,81.38,81.45,59707.0,78.0139,78.0618,77.9278,77.9948,59707.0
2020-04-06 11:20:00,81.42,81.43,81.3,81.33,94456.0,77.9661,77.9756,77.8512,77.8799,94456.0
2020-04-06 11:25:00,81.33,81.56,81.33,81.56,82134.0,77.8799,78.1001,77.8799,78.1001,82134.0
2020-04-06 11:30:00,81.54,81.59,81.46,81.46,179463.0,78.081,78.1288,78.0044,78.0044,179463.0
2020-04-06 11:35:00,81.46,81.51,81.35,81.44,121989.0,78.0044,78.0522,77.899,77.9852,121989.0
2020-04-06 11:40:00,81.44,81.6,81.4,81.56,110234.0,77.9852,78.1384,77.9469,78.1001,110234.0
2020-04-06 11:45:00,81.54,81.7,81.48,81.59,265969.0,78.081,78.2342,78.0235,78.1288,265969.0
2020-04-06 11:50:00,81.6,81.63,81.51,81.61,86120.0,78.1384,78.1672,78.0522,78.148,86120.0
2020-04-06 11:55:00,81.6,81.64,81.52,81.57,142428.0,78.1384,78.1767,78.0618,78.1097,142428.0
2020-04-06 12:00:00,81.58,81.66,81.5,81.63,87434.0,78.1193,78.1959,78.0427,78.1672,87434.0
2020-04-06 12:05:00,81.63,81.65,81.53,81.62,134285.0,78.1672,78.1863,78.0714,78.1576,134285.0
2020-04-06 12:10:00,81.63,81.72,81.51,81.72,171842.0,78.1672,78.2533,78.0522,78.2533,171842.0
2020-04-06 12:15:00,81.71,81.79,81.66,81.77,152017.0,78.2438,78.3204,78.1959,78.3012,152017.0
2020-04-06 12:20:00,81.77,81.97,81.76,81.95,235188.0,78.3012,78.4927,78.2916,78.4736,235188.0
2020-04-06 12:25:00,81.94,81.97,81.86,81.92,87423.0,78.464,78.4927,78.3874,78.4448,87423.0
2020-04-06 12:30:00,81.91,81.96,81.77,81.9,105783.0,78.4353,78.4832,78.3012,78.4257,105783.0
2020-04-06 12:35:00,81.9,82.01,81.84,81.94,120976.0,78.4257,78.531,78.3682,78.464,120976.0
2020-04-06 12:40:00,81.95,82.0,81.84,81.89,87207.0,78.4736,78.5215,78.3682,78.4161,87207.0
2020-04-06 12:45:00,81.89,81.99,81.85,81.92,120792.0,78.4161,78.5119,78.3778,78.4448,120792.0
2020-04-06 12:50:00,81.91,81.97,81.82,81.97,119466.0,78.4353,78.4927,78.3491,78.4927,119466.0
2020-04-06 12:55:00,81.96,82.05,81.93,82.05,184786.0,78.4832,78.5693,78.4544,78.5693,184786.0
2020-04-06 13:00:00,82.05,82.07,81.93,81.96,111653.0,78.5693,78.5885,78.4544,78.4832,111653.0
2020-04-06 13:05:00,81.95,81.97,81.89,81.95,87370.0,78.4736,78.4927,78.4161,78.4736,87370.0
2020-04-06 13:10:00,81.94,82.03,81.91,81.95,81539.0,78.464,78.5502,78.4353,78.4736,81539.0
2020-04-06 13:15:00,81.94,81.99,81.81,81.93,128303.0,78.464,78.5119,78.3395,78.4544,128303.0
2020-04-06 13:20:00,81.93,82.0,81.89,81.98,258743.0,78.4544,78.5215,78.4161,78.5023,258743.0
2020-04-06 13:25:00,81.99,82.02,81.92,81.97,113604.0,78.5119,78.5406,78.4448,78.4927,113604.0
2020-04-06 13:30:00,81.98,82.02,81.9,81.95,63329.0,78.5023,78.5406,78.4257,78.4736,63329.0
2020-04-06 13:35:00,81.97,82.13,81.97,82.09,85740.0,78.4927,78.6459,78.4927,78.6076,85740.0
2020-04-06 13:40:00,82.08,82.23,82.06,82.23,95845.0,78.5981,78.7417,78.5789,78.7417,95845.0
2020-04-06 13:45:00,82.22,82.3,82.15,82.26,154308.0,78.7321,78.8087,78.6651,78.7704,154308.0
2020-04-06 13:50:00,82.27,82.32,82.23,82.24,86194.0,78.78,78.8279,78.7417,78.7513,86194.0
2020-04-06 13:55:00,82.24,82.3,82.22,82.3,83574.0,78.7513,78.8087,78.7321,78.8087,83574.0
2020-04-06 14:00:00,82.3,82.3,82.11,82.15,97462.0,78.8087,78.8087,78.6268,78.6651,97462.0
2020-04-06 14:05:00,82.16,82.16,82.05,82.05,58923.0,78.6747,78.6747,78.5693,78.5693,58923.0
2020-04-06 14:10:00,82.05,82.08,81.91,81.92,82761.0,78.5693,78.5981,78.4353,78.4448,82761.0
2020-04-06 14:15:00,81.94,82.04,81.9,82.01,96862.0,78.464,78.5598,78.4257,78.531,96862.0
2020-04-06 14:20:00,82.01,82.04,81.85,82.03,131967.0,78.531,78.5598,78.3778,78.5502,131967.0
2020-04-06 14:25:00,82.03,82.08,81.97,82.04,123270.0,78.5502,78.5981,78.4927,78.5598,123270.0
2020-04-06 14:30:00,82.05,82.13,81.94,82.02,101179.0,78.5693,78.6459,78.464,78.5406,101179.0
2020-04-06 14:35:00,82.02,82.13,82.01,82.08,81576.0,78.5406,78.6459,78.531,78.5981,81576.0
2020-04-06 14:40:00,82.08,82.15,82.03,82.13,80174.0,78.5981,78.6651,78.5502,78.6459,80174.0
2020-04-06 14:45:00,82.13,82.25,82.1,82.22,134104.0,78.6459,78.7609,78.6172,78.7321,134104.0
2020-04-06 14:50:00,82.22,82.25,82.18,82.19,86177.0,78.7321,78.7609,78.6938,78.7034,86177.0
2020-04-06 14:55:00,82.19,82.31,82.18,82.3,102205.0,78.7034,78.8183,78.6938,78.8087,102205.0
2020-04-06 15:00:00,82.29,82.37,82.18,82.34,112862.0,78.7992,78.8758,78.6938,78.847,112862.0
2020-04-06 15:05:00,82.33,82.59,82.33,82.58,169681.0,78.8375,79.0864,78.8375,79.0769,169681.0
2020-04-06 15:10:00,82.59,82.64,82.36,82.43,199492.0,79.0864,79.1343,78.8662,78.9332,199492.0
2020-04-06 15:15:00,82.43,82.5,82.2,82.25,159072.0,78.9332,79.0002,78.713,78.7609,159072.0
2020-04-06 15:20:00,82.23,82.47,82.22,82.46,135089.0,78.7417,78.9715,78.7321,78.9619,135089.0
2020-04-06 15:25:00,82.47,82.7,82.44,82.69,156481.0,78.9715,79.1918,78.9428,79.1822,156481.0
2020-04-06 15:30:00,82.68,82.82,82.55,82.71,288065.0,79.1726,79.3067,79.0481,79.2013,288065.0
2020-04-06 15:35:00,82.72,82.9,82.66,82.85,230050.0,79.2109,79.3833,79.1535,79.3354,230050.0
2020-04-06 15:40:00,82.86,82.99,82.79,82.98,231503.0,79.345,79.4695,79.2779,79.4599,231503.0
2020-04-06 15:45:00,82.99,83.01,82.72,82.99,357957.0,79.4695,79.4886,79.2109,79.4695,357957.0
2020-04-06 15:50:00,82.99,84.04,82.99,84.04,917153.0,79.4695,80.4749,79.4695,80.4749,917153.0
2020-04-06 15:55:00,84.04,84.25,83.65,83.7,1975928.0,80.4749,80.676,80.1015,80.1493,1975928.0
2020-04-07 09:30:00,86.42,86.68,85.98,86.07,659233.0,82.754,83.0029,82.3326,82.4188,659233.0
2020-04-07 09:35:00,86.07,86.1,85.16,85.2,480020.0,82.4188,82.4475,81.5474,81.5857,480020.0
2020-04-07 09:40:00,85.18,85.55,85.13,85.47,541967.0,81.5666,81.9209,81.5187,81.8443,541967.0
2020-04-07 09:45:00,85.46,85.72,85.46,85.53,378321.0,81.8347,82.0836,81.8347,81.9017,378321.0
2020-04-07 09:50:00,85.54,85.96,85.45,85.9,468212.0,81.9113,82.3135,81.8251,82.256,468212.0
2020-04-07 09:55:00,85.91,86.04,85.78,85.83,484401.0,82.2656,82.3901,82.1411,82.189,484401.0
2020-04-07 10:00:00,85.81,85.98,85.3,85.37,394786.0,82.1698,82.3326,81.6815,81.7485,394786.0
2020-04-07 10:05:00,85.39,85.5,84.84,84.84,312011.0,81.7676,81.873,81.241,81.241,312011.0
2020-04-07 10:10:00,84.88,85.0,84.41,84.57,450235.0,81.2793,81.3942,80.8292,80.9824,450235.0
2020-04-07 10:15:00,84.57,84.63,84.21,84.61,545234.0,80.9824,81.0399,80.6377,81.0207,545234.0
2020-04-07 10:20:00,84.6,84.7,84.19,84.27,289736.0,81.0112,81.1069,80.6186,80.6952,289736.0
2020-04-07 10:25:00,84.27,84.51,84.17,84.23,312930.0,80.6952,80.925,80.5994,80.6569,312930.0
2020-04-07 10:30:00,84.23,84.76,84.2,84.71,267498.0,80.6569,81.1644,80.6281,81.1165,267498.0
2020-04-07 10:35:00,84.71,84.71,84.39,84.58,148510.0,81.1165,81.1165,80.8101,80.992,148510.0
2020-04-07 10:40:00,84.59,84.66,84.28,84.32,176622.0,81.0016,81.0686,80.7047,80.743,176622.0
2020-04-07 10:45:00,84.31,84.44,83.77,83.81,194126.0,80.7335,80.8579,80.2164,80.2547,194126.0
2020-04-07 10:50:00,83.81,83.94,83.69,83.8,206953.0,80.2547,80.3792,80.1398,80.2451,206953.0
2020-04-07 10:55:00,83.8,84.26,83.78,84.1,155556.0,80.2451,80.6856,80.2259,80.5324,155556.0
2020-04-07 11:00:00,84.07,84.18,83.82,84.06,240086.0,80.5036,80.609,80.2642,80.4941,240086.0
2020-04-07 11:05:00,84.05,84.28,83.97,84.23,255658.0,80.4845,80.7047,80.4079,80.6569,255658.0
2020-04-07 11:10:00,84.24,84.31,84.07,84.25,248661.0,80.6664,80.7335,80.5036,80.676,248661.0
2020-04-07 11:15:00,84.26,84.56,84.26,84.52,213097.0,80.6856,80.9729,80.6856,80.9346,213097.0
2020-04-07 11:20:00,84.52,84.58,84.34,84.52,136318.0,80.9346,80.992,80.7622,80.9346,136318.0
2020-04-07 11:25:00,84.51,84.78,84.3,84.76,175064.0,80.925,81.1835,80.7239,81.1644,175064.0
2020-04-07 11:30:00,84.75,84.97,84.71,84.9,144017.0,81.1548,81.3655,81.1165,81.2984,144017.0
2020-04-07 11:35:00,84.9,85.18,84.89,85.18,166713.0,81.2984,81.5666,81.2889,81.5666,166713.0
2020-04-07 11:40:00,85.18,85.29,85.08,85.17,145463.0,81.5666,81.6719,81.4708,81.557,145463.0
2020-04-07 11:45:00,85.17,85.28,85.07,85.13,164239.0,81.557,81.6623,81.4612,81.5187,164239.0
2020-04-07 11:50:00,85.13,85.16,84.9,84.97,156766.0,81.5187,81.5474,81.2984,81.3655,156766.0
2020-04-07 11:55:00,84.96,85.05,84.81,84.95,121057.0,81.3559,81.4421,81.2123,81.3463,121057.0
2020-04-07 12:00:00,84.96,85.23,84.94,85.22,131810.0,81.3559,81.6144,81.3367,81.6049,131810.0
2020-04-07 12:05:00,85.22,85.58,85.22,85.57,165718.0,81.6049,81.9496,81.6049,81.94,165718.0
2020-04-07 12:10:00,85.56,85.59,85.43,85.51,180046.0,81.9304,81.9592,81.806,81.8826,180046.0
2020-04-07 12:15:00,85.51,85.79,85.51,85.7,181475.0,81.8826,82.1507,81.8826,82.0645,181475.0
2020-04-07 12:20:00,85.71,85.78,85.37,85.38,200803.0,82.0741,82.1411,81.7485,81.7581,200803.0
2020-04-07 12:25:00,85.39,85.5,85.3,85.47,250667.0,81.7676,81.873,81.6815,81.8443,250667.0
2020-04-07 12:30:00,85.46,85.55,85.25,85.31,185334.0,81.8347,81.9209,81.6336,81.691,185334.0
2020-04-07 12:35:00,85.32,85.36,85.11,85.25,145830.0,81.7006,81.7389,81.4995,81.6336,145830.0
2020-04-07 12:40:00,85.24,85.48,85.2,85.33,118617.0,81.624,81.8538,81.5857,81.7102,118617.0
2020-04-07 12:45:00,85.33,85.48,85.26,85.42,135393.0,81.7102,81.8538,81.6432,81.7964,135393.0
2020-04-07 12:50:00,85.4,85.45,85.2,85.27,126513.0,81.7772,81.8251,81.5857,81.6527,126513.0
2020-04-07 12:55:00,85.27,85.54,85.25,85.36,174114.0,81.6527,81.9113,81.6336,81.7389,174114.0
2020-04-07 13:00:00,85.38,85.55,85.34,85.44,137566.0,81.7581,81.9209,81.7198,81.8155,137566.0
2020-04-07 13:05:00,85.44,85.57,85.28,85.36,135067.0,81.8155,81.94,81.6623,81.7389,135067.0
2020-04-07 13:10:00,85.36,85.58,85.23,85.53,107623.0,81.7389,81.9496,81.6144,81.9017,107623.0
2020-04-07 13:15:00,85.53,85.54,85.23,85.28,87035.0,81.9017,81.9113,81.6144,81.6623,87035.0
2020-04-07 13:20:00,85.28,85.39,85.16,85.35,181363.0,81.6623,81.7676,81.5474,81.7293,181363.0
2020-04-07 13:25:00,85.34,85.35,85.19,85.31,99447.0,81.7198,81.7293,81.5761,81.691,99447.0
2020-04-07 13:30:00,85.32,85.33,84.95,84.99,141308.0,81.7006,81.7102,81.3463,81.3846,141308.0
2020-04-07 13:35:00,84.99,85.03,84.87,84.9,102746.0,81.3846,81.4229,81.2697,81.2984,102746.0
2020-04-07 13:40:00,84.88,85.12,84.82,84.89,133417.0,81.2793,81.5091,81.2218,81.2889,133417.0
2020-04-07 13:45:00,84.88,85.09,84.86,84.92,131056.0,81.2793,81.4804,81.2601,81.3176,131056.0
2020-04-07 13:50:00,84.93,84.93,84.69,84.84,125441.0,81.3272,81.3272,81.0973,81.241,125441.0
2020-04-07 13:55:00,84.84,84.86,84.7,84.82,95334.0,81.241,81.2601,81.1069,81.2218,95334.0
2020-04-07 14:00:00,84.82,84.84,84.68,84.71,138875.0,81.2218,81.241,81.0878,81.1165,138875.0
2020-04-07 14:05:00,84.7,84.72,84.3,84.44,315413.0,81.1069,81.1261,80.7239,80.8579,315413.0
2020-04-07 14:10:00,84.44,84.63,84.33,84.37,131436.0,80.8579,81.0399,80.7526,80.7909,131436.0
2020-04-07 14:15:00,84.35,84.42,84.09,84.12,155451.0,80.7718,80.8388,80.5228,80.5515,155451.0
2020-04-07 14:20:00,84.13,84.53,84.07,84.45,185577.0,80.5611,80.9441,80.5036,80.8675,185577.0
2020-04-07 14:25:00,84.45,84.73,84.39,84.42,1026663.0,80.8675,81.1356,80.8101,80.8388,1026663.0
2020-04-07 14:30:00,84.41,84.56,84.3,84.36,151812.0,80.8292,80.9729,80.7239,80.7813,151812.0
2020-04-07 14:35:00,84.35,84.37,84.1,84.12,373518.0,80.7718,80.7909,80.5324,80.5515,373518.0
2020-04-07 14:40:00,84.12,84.13,83.67,83.75,300213.0,80.5515,80.5611,80.1206,80.1972,300213.0
2020-04-07 14:45:00,83.76,83.95,83.68,83.69,168937.0,80.2068,80.3887,80.1302,80.1398,168937.0
2020-04-07 14:50:00,83.68,83.72,83.33,83.39,155468.0,80.1302,80.1685,79.795,79.8525,155468.0
2020-04-07 14:55:00,83.38,83.61,83.29,83.5,145958.0,79.8429,80.0632,79.7567,79.9578,145958.0
2020-04-07 15:00:00,83.51,83.9,83.46,83.87,127699.0,79.9674,80.3409,79.9195,80.3121,127699.0
2020-04-07 15:05:00,83.86,84.1,83.71,84.06,182178.0,80.3026,80.5324,80.1589,80.4941,182178.0
2020-04-07 15:10:00,84.07,84.39,84.04,84.27,322441.0,80.5036,80.8101,80.4749,80.6952,322441.0
2020-04-07 15:15:00,84.29,84.35,83.74,83.75,196176.0,80.7143,80.7718,80.1876,80.1972,196176.0
2020-04-07 15:20:00,83.76,83.85,83.34,83.36,255740.0,80.2068,80.293,79.8046,79.8238,255740.0
2020-04-07 15:25:00,83.38,83.81,83.37,83.44,323842.0,79.8429,80.2547,79.8333,79.9004,323842.0
2020-04-07 15:30:00,83.45,83.76,83.25,83.68,502609.0,79.9099,80.2068,79.7184,80.1302,502609.0
2020-04-07 15:35:00,83.68,83.98,83.58,83.95,367458.0,80.1302,80.4175,80.0344,80.3887,367458.0
2020-04-07 15:40:00,83.96,84.18,83.86,83.99,272338.0,80.3983,80.609,80.3026,80.427,272338.0
2020-04-07 15:45:00,83.98,84.41,83.93,84.41,369166.0,80.4175,80.8292,80.3696,80.8292,369166.0
2020-04-07 15:50:00,84.46,84.47,82.97,83.42,692488.0,80.8771,80.8867,79.4503,79.8812,692488.0
2020-04-07 15:55:00,83.44,83.45,82.86,82.95,720889.0,79.9004,79.9099,79.345,79.4312,720889.0
2020-04-08 09:30:00,84.04,84.43,83.95,84.15,268553.0,80.4749,80.8484,80.3887,80.5803,268553.0
2020-04-08 09:35:00,84.13,84.21,83.8,84.09,325883.0,80.5611,80.6377,80.2451,80.5228,325883.0
2020-04-08 09:40:00,84.11,84.4,83.99,84.08,313311.0,80.5419,80.8196,80.427,80.5132,313311.0
2020-04-08 09:45:00,84.09,84.2,83.72,83.72,285616.0,80.5228,80.6281,80.1685,80.1685,285616.0
2020-04-08 09:50:00,83.72,83.83,83.56,83.7,380627.0,80.1685,80.2738,80.0153,80.1493,380627.0
2020-04-08 09:55:00,83.69,83.76,83.43,83.49,290981.0,80.1398,80.2068,79.8908,79.9482,290981.0
2020-04-08 10:00:00,83.54,83.71,83.47,83.47,210011.0,79.9961,80.1589,79.9291,79.9291,210011.0
2020-04-08 10:05:00,83.48,83.63,83.25,83.38,222030.0,79.9387,80.0823,79.7184,79.8429,222030.0
2020-04-08 10:10:00,83.38,83.66,83.38,83.59,149936.0,79.8429,80.111,79.8429,80.044,149936.0
2020-04-08 10:15:00,83.6,83.89,83.55,83.88,131119.0,80.0536,80.3313,80.0057,80.3217,131119.0
2020-04-08 10:20:00,83.89,83.89,83.66,83.68,129759.0,80.3313,80.3313,80.111,80.1302,129759.0
2020-04-08 10:25:00,83.69,84.09,83.69,84.06,109034.0,80.1398,80.5228,80.1398,80.4941,109034.0
2020-04-08 10:30:00,84.09,84.18,83.9,84.18,174327.0,80.5228,80.609,80.3409,80.609,174327.0
2020-04-08 10:35:00,84.19,84.2,83.98,84.03,119165.0,80.6186,80.6281,80.4175,80.4653,119165.0
2020-04-08 10:40:00,84.02,84.18,83.82,83.93,106348.0,80.4558,80.609,80.2642,80.3696,106348.0
2020-04-08 10:45:00,83.97,84.16,83.91,84.16,98941.0,80.4079,80.5898,80.3504,80.5898,98941.0
2020-04-08 10:50:00,84.16,84.35,84.16,84.25,100754.0,80.5898,80.7718,80.5898,80.676,100754.0
2020-04-08 10:55:00,84.23,84.42,84.12,84.38,86276.0,80.6569,80.8388,80.5515,80.8005,86276.0
2020-04-08 11:00:00,84.38,84.47,84.26,84.27,77036.0,80.8005,80.8867,80.6856,80.6952,77036.0
2020-04-08 11:05:00,84.29,84.34,84.13,84.2,99824.0,80.7143,80.7622,80.5611,80.6281,99824.0
2020-04-08 11:10:00,84.2,84.51,84.2,84.47,233826.0,80.6281,80.925,80.6281,80.8867,233826.0
2020-04-08 11:15:00,84.46,84.59,84.4,84.52,110827.0,80.8771,81.0016,80.8196,80.9346,110827.0
2020-04-08 11:20:00,84.52,84.74,84.51,84.58,180273.0,80.9346,81.1452,80.925,80.992,180273.0
2020-04-08 11:25:00,84.58,84.84,84.58,84.79,112822.0,80.992,81.241,80.992,81.1931,112822.0
2020-04-08 11:30:00,84.8,84.9,84.69,84.89,347471.0,81.2027,81.2984,81.0973,81.2889,347471.0
2020-04-08 11:35:00,84.89,85.04,84.83,84.99,119596.0,81.2889,81.4325,81.2314,81.3846,119596.0
2020-04-08 11:40:00,85.0,85.04,84.89,84.91,100941.0,81.3942,81.4325,81.2889,81.308,100941.0
2020-04-08 11:45:00,84.9,85.01,84.87,84.91,183733.0,81.2984,81.4038,81.2697,81.308,183733.0
2020-04-08 11:50:00,84.92,84.92,84.73,84.74,156820.0,81.3176,81.3176,81.1356,81.1452,156820.0
2020-04-08 11:55:00,84.74,84.88,84.67,84.72,110626.0,81.1452,81.2793,81.0782,81.1261,110626.0
2020-04-08 12:00:00,84.72,84.8,84.61,84.8,81993.0,81.1261,81.2027,81.0207,81.2027,81993.0
2020-04-08 12:05:00,84.79,84.85,84.68,84.73,123032.0,81.1931,81.2506,81.0878,81.1356,123032.0
2020-04-08 12:10:00,84.73,84.74,84.56,84.62,171086.0,81.1356,81.1452,80.9729,81.0303,171086.0
2020-04-08 12:15:00,84.62,84.92,84.62,84.9,83169.0,81.0303,81.3176,81.0303,81.2984,83169.0
2020-04-08 12:20:00,84.9,85.0,84.85,84.98,86548.0,81.2984,81.3942,81.2506,81.375,86548.0
2020-04-08 12:25:00,84.98,84.99,84.76,84.77,86220.0,81.375,81.3846,81.1644,81.1739,86220.0
2020-04-08 12:30:00,84.78,84.9,84.78,84.87,62226.0,81.1835,81.2984,81.1835,81.2697,62226.0
2020-04-08 12:35:00,84.89,85.12,84.66,85.11,199662.0,81.2889,81.5091,81.0686,81.4995,199662.0
2020-04-08 12:40:00,85.11,85.2,84.99,85.07,136737.0,81.4995,81.5857,81.3846,81.4612,136737.0
2020-04-08 12:45:00,85.08,85.19,85.0,85.03,79779.0,81.4708,81.5761,81.3942,81.4229,79779.0
2020-04-08 12:50:00,85.04,85.06,84.83,84.93,148266.0,81.4325,81.4516,81.2314,81.3272,148266.0
2020-04-08 12:55:00,84.92,84.98,84.8,84.92,89040.0,81.3176,81.375,81.2027,81.3176,89040.0
2020-04-08 13:00:00,84.93,85.03,84.77,84.98,142843.0,81.3272,81.4229,81.1739,81.375,142843.0
2020-04-08 13:05:00,84.98,85.12,84.89,84.94,81544.0,81.375,81.5091,81.2889,81.3367,81544.0
2020-04-08 13:10:00,84.95,85.04,84.82,84.93,81292.0,81.3463,81.4325,81.2218,81.3272,81292.0
2020-04-08 13:15:00,84.93,85.01,84.88,84.96,54517.0,81.3272,81.4038,81.2793,81.3559,54517.0
2020-04-08 13:20:00,84.98,85.04,84.92,85.0,48729.0,81.375,81.4325,81.3176,81.3942,48729.0
2020-04-08 13:25:00,85.02,85.03,84.76,84.78,87762.0,81.4133,81.4229,81.1644,81.1835,87762.0
2020-04-08 13:30:00,84.8,84.85,84.53,84.6,146329.0,81.2027,81.2506,80.9441,81.0112,146329.0
2020-04-08 13:35:00,84.61,84.61,84.42,84.49,115042.0,81.0207,81.0207,80.8388,80.9058,115042.0
2020-04-08 13:40:00,84.52,84.61,84.41,84.45,50220.0,80.9346,81.0207,80.8292,80.8675,50220.0
2020-04-08 13:45:00,84.45,84.64,84.44,84.5,54461.0,80.8675,81.0495,80.8579,80.9154,54461.0
2020-04-08 13:50:00,84.51,84.59,84.5,84.52,60614.0,80.925,81.0016,80.9154,80.9346,60614.0
2020-04-08 13:55:00,84.51,84.51,84.3,84.34,93424.0,80.925,80.925,80.7239,80.7622,93424.0
2020-04-08 14:00:00,84.34,84.62,84.28,84.55,104309.0,80.7622,81.0303,80.7047,80.9633,104309.0
2020-04-08 14:05:00,84.57,84.69,84.46,84.67,126419.0,80.9824,81.0973,80.8771,81.0782,126419.0
2020-04-08 14:10:00,84.69,84.71,84.6,84.62,82829.0,81.0973,81.1165,81.0112,81.0303,82829.0
2020-04-08 14:15:00,84.62,84.77,84.62,84.7,100053.0,81.0303,81.1739,81.0303,81.1069,100053.0
2020-04-08 14:20:00,84.73,84.97,84.64,84.96,126604.0,81.1356,81.3655,81.0495,81.3559,126604.0
2020-04-08 14:25:00,84.96,85.01,84.9,84.94,117189.0,81.3559,81.4038,81.2984,81.3367,117189.0
2020-04-08 14:30:00,84.93,85.11,84.91,85.01,116485.0,81.3272,81.4995,81.308,81.4038,116485.0
2020-04-08 14:35:00,85.0,85.12,84.93,85.1,70506.0,81.3942,81.5091,81.3272,81.4899,70506.0
2020-04-08 14:40:00,85.11,85.27,85.08,85.13,99148.0,81.4995,81.6527,81.4708,81.5187,99148.0
2020-04-08 14:45:00,85.14,85.24,84.99,85.01,99284.0,81.5283,81.624,81.3846,81.4038,99284.0
2020-04-08 14:50:00,85.02,85.3,85.01,85.3,93537.0,81.4133,81.6815,81.4038,81.6815,93537.0
2020-04-08 14:55:00,85.29,85.29,85.16,85.27,96067.0,81.6719,81.6719,81.5474,81.6527,96067.0
2020-04-08 15:00:00,85.26,85.37,85.18,85.37,106529.0,81.6432,81.7485,81.5666,81.7485,106529.0
2020-04-08 15:05:00,85.37,85.38,85.23,85.31,90795.0,81.7485,81.7581,81.6144,81.691,90795.0
2020-04-08 15:10:00,85.3,85.35,85.1,85.1,90912.0,81.6815,81.7293,81.4899,81.4899,90912.0
2020-04-08 15:15:00,85.11,85.24,85.09,85.14,120095.0,81.4995,81.624,81.4804,81.5283,120095.0
2020-04-08 15:20:00,85.15,85.19,84.87,84.9,98819.0,81.5378,81.5761,81.2697,81.2984,98819.0
2020-04-08 15:25:00,84.91,85.18,84.9,85.08,129830.0,81.308,81.5666,81.2984,81.4708,129830.0
2020-04-08 15:30:00,85.1,85.39,84.98,85.04,211585.0,81.4899,81.7676,81.375,81.4325,211585.0
2020-04-08 15:35:00,85.04,85.07,84.71,84.87,270033.0,81.4325,81.4612,81.1165,81.2697,270033.0
2020-04-08 15:40:00,84.86,84.98,84.55,84.93,313692.0,81.2601,81.375,80.9633,81.3272,313692.0
2020-04-08 15:45:00,84.92,85.09,84.8,85.06,272783.0,81.3176,81.4804,81.2027,81.4516,272783.0
2020-04-08 15:50:00,85.07,85.53,85.07,85.4,571147.0,81.4612,81.9017,81.4612,81.7772,571147.0
2020-04-08 15:55:00,85.41,85.41,85.02,85.23,953964.0,81.7868,81.7868,81.4133,81.6144,953964.0
2020-04-09 09:30:00,86.15,86.23,85.59,85.68,388117.0,82.4954,82.572,81.9592,82.0453,388117.0
2020-04-09 09:35:00,85.69,86.07,85.66,86.07,455978.0,82.0549,82.4188,82.0262,82.4188,455978.0
2020-04-09 09:40:00,86.07,86.63,86.03,86.58,516777.0,82.4188,82.955,82.3805,82.9072,516777.0
2020-04-09 09:45:00,86.56,86.59,86.25,86.35,379533.0,82.888,82.9167,82.5912,82.6869,379533.0
2020-04-09 09:50:00,86.34,86.38,86.07,86.35,254573.0,82.6773,82.7157,82.4188,82.6869,254573.0
2020-04-09 09:55:00,86.34,86.49,86.25,86.47,206355.0,82.6773,82.821,82.5912,82.8018,206355.0
2020-04-09 10:00:00,86.45,86.46,86.02,86.02,351816.0,82.7827,82.7923,82.3709,82.3709,351816.0
2020-04-09 10:05:00,86.02,86.08,85.41,85.43,628681.0,82.3709,82.4284,81.7868,81.806,628681.0
2020-04-09 10:10:00,85.43,85.76,85.42,85.48,196432.0,81.806,82.122,81.7964,81.8538,196432.0
2020-04-09 10:15:00,85.47,85.52,84.97,85.0,382448.0,81.8443,81.8921,81.3655,81.3942,382448.0
2020-04-09 10:20:00,84.98,85.11,84.72,85.08,290237.0,81.375,81.4995,81.1261,81.4708,290237.0
2020-04-09 10:25:00,85.08,85.41,85.07,85.36,319996.0,81.4708,81.7868,81.4612,81.7389,319996.0
2020-04-09 10:30:00,85.37,85.38,85.03,85.26,240428.0,81.7485,81.7581,81.4229,81.6432,240428.0
2020-04-09 10:35:00,85.26,85.52,85.13,85.46,350103.0,81.6432,81.8921,81.5187,81.8347,350103.0
2020-04-09 10:40:00,85.47,85.64,85.31,85.57,272050.0,81.8443,82.007,81.691,81.94,272050.0
2020-04-09 10:45:00,85.61,85.79,85.51,85.62,132668.0,81.9783,82.1507,81.8826,81.9879,132668.0
2020-04-09 10:50:00,85.61,85.65,85.31,85.34,93072.0,81.9783,82.0166,81.691,81.7198,93072.0
2020-04-09 10:55:00,85.35,85.65,85.34,85.52,165123.0,81.7293,82.0166,81.7198,81.8921,165123.0
2020-04-09 11:00:00,85.52,85.53,85.04,85.15,238865.0,81.8921,81.9017,81.4325,81.5378,238865.0
2020-04-09 11:05:00,85.16,85.35,84.97,85.28,165771.0,81.5474,81.7293,81.3655,81.6623,165771.0
2020-04-09 11:10:00,85.3,85.38,84.94,85.13,131153.0,81.6815,81.7581,81.3367,81.5187,131153.0
2020-04-09 11:15:00,85.13,85.18,84.86,84.96,159730.0,81.5187,81.5666,81.2601,81.3559,159730.0
2020-04-09 11:20:00,85.0,85.18,84.88,84.98,150404.0,81.3942,81.5666,81.2793,81.375,150404.0
2020-04-09 11:25:00,84.98,85.4,84.87,85.39,129648.0,81.375,81.7772,81.2697,81.7676,129648.0
2020-04-09 11:30:00,85.39,85.45,85.28,85.38,117905.0,81.7676,81.8251,81.6623,81.7581,117905.0
2020-04-09 11:35:00,85.37,85.7,85.28,85.64,112458.0,81.7485,82.0645,81.6623,82.007,112458.0
2020-04-09 11:40:00,85.65,85.78,85.61,85.71,143868.0,82.0166,82.1411,81.9783,82.0741,143868.0
2020-04-09 11:45:00,85.73,85.85,85.69,85.83,103429.0,82.0932,82.2081,82.0549,82.189,103429.0
2020-04-09 11:50:00,85.83,85.88,85.59,85.68,132934.0,82.189,82.2369,81.9592,82.0453,132934.0
2020-04-09 11:55:00,85.66,85.73,85.55,85.7,121192.0,82.0262,82.0932,81.9209,82.0645,121192.0
2020-04-09 12:00:00,85.7,85.9,85.64,85.9,270331.0,82.0645,82.256,82.007,82.256,270331.0
2020-04-09 12:05:00,85.87,85.88,85.72,85.84,68856.0,82.2273,82.2369,82.0836,82.1986,68856.0
2020-04-09 12:10:00,85.84,85.84,85.66,85.8,79036.0,82.1986,82.1986,82.0262,82.1603,79036.0
2020-04-09 12:15:00,85.79,85.96,85.72,85.93,96858.0,82.1507,82.3135,82.0836,82.2847,96858.0
2020-04-09 12:20:00,85.93,85.94,85.83,85.85,97140.0,82.2847,82.2943,82.189,82.2081,97140.0
2020-04-09 12:25:00,85.84,85.87,85.54,85.56,105110.0,82.1986,82.2273,81.9113,81.9304,105110.0
2020-04-09 12:30:00,85.55,85.72,85.52,85.53,109667.0,81.9209,82.0836,81.8921,81.9017,109667.0
2020-04-09 12:35:00,85.54,85.71,85.41,85.71,120092.0,81.9113,82.0741,81.7868,82.0741,120092.0
2020-04-09 12:40:00,85.7,85.77,85.62,85.66,115551.0,82.0645,82.1315,81.9879,82.0262,115551.0
2020-04-09 12:45:00,85.65,85.82,85.57,85.72,308922.0,82.0166,82.1794,81.94,82.0836,308922.0
2020-04-09 12:50:00,85.71,85.86,85.68,85.82,108560.0,82.0741,82.2177,82.0453,82.1794,108560.0
2020-04-09 12:55:00,85.82,86.07,85.73,85.95,172874.0,82.1794,82.4188,82.0932,82.3039,172874.0
2020-04-09 13:00:00,85.95,85.98,85.85,85.88,69943.0,82.3039,82.3326,82.2081,82.2369,69943.0
2020-04-09 13:05:00,85.88,86.02,85.87,86.02,70814.0,82.2369,82.3709,82.2273,82.3709,70814.0
2020-04-09 13:10:00,86.02,86.02,85.78,85.97,67987.0,82.3709,82.3709,82.1411,82.323,67987.0
2020-04-09 13:15:00,85.98,86.02,85.81,86.0,75132.0,82.3326,82.3709,82.1698,82.3518,75132.0
2020-04-09 13:20:00,86.0,86.03,85.89,85.95,105036.0,82.3518,82.3805,82.2464,82.3039,105036.0
2020-04-09 13:25:00,85.94,86.0,85.84,85.98,118344.0,82.2943,82.3518,82.1986,82.3326,118344.0
2020-04-09 13:30:00,85.98,86.06,85.89,85.92,150383.0,82.3326,82.4092,82.2464,82.2752,150383.0
2020-04-09 13:35:00,85.92,85.94,85.63,85.68,453580.0,82.2752,82.2943,81.9975,82.0453,453580.0
2020-04-09 13:40:00,85.67,85.85,85.67,85.77,111028.0,82.0358,82.2081,82.0358,82.1315,111028.0
2020-04-09 13:45:00,85.79,85.81,85.6,85.61,139940.0,82.1507,82.1698,81.9687,81.9783,139940.0
2020-04-09 13:50:00,85.59,85.73,85.5,85.6,132841.0,81.9592,82.0932,81.873,81.9687,132841.0
2020-04-09 13:55:00,85.6,85.77,85.56,85.72,104455.0,81.9687,82.1315,81.9304,82.0836,104455.0
2020-04-09 14:00:00,85.72,85.76,85.42,85.44,177714.0,82.0836,82.122,81.7964,81.8155,177714.0
2020-04-09 14:05:00,85.44,85.52,85.25,85.36,243377.0,81.8155,81.8921,81.6336,81.7389,243377.0
2020-04-09 14:10:00,85.36,85.52,85.33,85.36,123093.0,81.7389,81.8921,81.7102,81.7389,123093.0
2020-04-09 14:15:00,85.35,85.44,85.16,85.23,152467.0,81.7293,81.8155,81.5474,81.6144,152467.0
2020-04-09 14:20:00,85.25,85.38,85.08,85.36,309297.0,81.6336,81.7581,81.4708,81.7389,309297.0
2020-04-09 14:25:00,85.33,85.46,85.23,85.26,191580.0,81.7102,81.8347,81.6144,81.6432,191580.0
2020-04-09 14:30:00,85.25,85.57,85.24,85.33,167523.0,81.6336,81.94,81.624,81.7102,167523.0
2020-04-09 14:35:00,85.32,85.48,85.28,85.42,221364.0,81.7006,81.8538,81.6623,81.7964,221364.0
2020-04-09 14:40:00,85.42,85.5,85.22,85.34,207618.0,81.7964,81.873,81.6049,81.7198,207618.0
2020-04-09 14:45:00,85.33,85.4,84.96,84.98,485864.0,81.7102,81.7772,81.3559,81.375,485864.0
2020-04-09 14:50:00,84.98,85.04,84.71,84.71,510830.0,81.375,81.4325,81.1165,81.1165,510830.0
2020-04-09 14:55:00,84.71,84.95,84.59,84.93,338638.0,81.1165,81.3463,81.0016,81.3272,338638.0
2020-04-09 15:00:00,84.94,84.99,84.71,84.81,220828.0,81.3367,81.3846,81.1165,81.2123,220828.0
2020-04-09 15:05:00,84.82,85.07,84.71,85.05,231949.0,81.2218,81.4612,81.1165,81.4421,231949.0
2020-04-09 15:10:00,85.05,85.21,84.96,85.16,204285.0,81.4421,81.5953,81.3559,81.5474,204285.0
2020-04-09 15:15:00,85.17,85.22,84.91,84.95,215538.0,81.557,81.6049,81.308,81.3463,215538.0
2020-04-09 15:20:00,84.96,85.03,84.71,84.82,158300.0,81.3559,81.4229,81.1165,81.2218,158300.0
2020-04-09 15:25:00,84.84,85.12,84.83,85.12,185642.0,81.241,81.5091,81.2314,81.5091,185642.0
2020-04-09 15:30:00,85.12,85.32,85.12,85.31,255381.0,81.5091,81.7006,81.5091,81.691,255381.0
2020-04-09 15:35:00,85.31,85.33,85.01,85.21,216882.0,81.691,81.7102,81.4038,81.5953,216882.0
2020-04-09 15:40:00,85.2,85.34,85.06,85.25,218822.0,81.5857,81.7198,81.4516,81.6336,218822.0
2020-04-09 15:45:00,85.26,85.33,84.88,84.89,432820.0,81.6432,81.7102,81.2793,81.2889,432820.0
2020-04-09 15:50:00,84.89,85.22,84.72,85.18,509291.0,81.2889,81.6049,81.1261,81.5666,509291.0
2020-04-09 15:55:00,85.17,85.32,85.13,85.24,506813.0,81.557,81.7006,81.5187,81.624,506813.0
2020-04-13 09:30:00,84.78,84.88,84.44,84.57,444595.0,81.1835,81.2793,80.8579,80.9824,444595.0
2020-04-13 09:35:00,84.58,85.05,84.44,85.02,488089.0,80.992,81.4421,80.8579,81.4133,488089.0
2020-04-13 09:40:00,85.02,85.06,84.61,84.61,202377.0,81.4133,81.4516,81.0207,81.0207,202377.0
2020-04-13 09:45:00,84.63,84.66,84.26,84.37,250230.0,81.0399,81.0686,80.6856,80.7909,250230.0
2020-04-13 09:50:00,84.35,84.49,84.31,84.33,128674.0,80.7718,80.9058,80.7335,80.7526,128674.0
2020-04-13 09:55:00,84.33,84.61,84.15,84.23,142313.0,80.7526,81.0207,80.5803,80.6569,142313.0
2020-04-13 10:00:00,84.25,84.64,84.15,84.64,215491.0,80.676,81.0495,80.5803,81.0495,215491.0
2020-04-13 10:05:00,84.63,84.77,84.54,84.66,116654.0,81.0399,81.1739,80.9537,81.0686,116654.0
2020-04-13 10:10:00,84.66,84.78,84.5,84.6,115033.0,81.0686,81.1835,80.9154,81.0112,115033.0
2020-04-13 10:15:00,84.6,84.6,84.26,84.3,112986.0,81.0112,81.0112,80.6856,80.7239,112986.0
2020-04-13 10:20:00,84.3,84.43,84.09,84.1,111654.0,80.7239,80.8484,80.5228,80.5324,111654.0
2020-04-13 10:25:00,84.1,84.32,83.99,84.25,187230.0,80.5324,80.743,80.427,80.676,187230.0
2020-04-13 10:30:00,84.25,84.37,84.13,84.3,208461.0,80.676,80.7909,80.5611,80.7239,208461.0
2020-04-13 10:35:00,84.3,84.35,83.99,84.03,133332.0,80.7239,80.7718,80.427,80.4653,133332.0
2020-04-13 10:40:00,84.03,84.13,83.94,83.96,107369.0,80.4653,80.5611,80.3792,80.3983,107369.0
2020-04-13 10:45:00,83.97,84.23,83.96,84.06,152777.0,80.4079,80.6569,80.3983,80.4941,152777.0
2020-04-13 10:50:00,84.08,84.16,83.87,83.94,133707.0,80.5132,80.5898,80.3121,80.3792,133707.0
2020-04-13 10:55:00,83.95,84.08,83.91,84.07,88299.0,80.3887,80.5132,80.3504,80.5036,88299.0
2020-04-13 11:00:00,84.07,84.08,83.82,83.92,136504.0,80.5036,80.5132,80.2642,80.36,136504.0
2020-04-13 11:05:00,83.92,83.92,83.65,83.72,234536.0,80.36,80.36,80.1015,80.1685,234536.0
2020-04-13 11:10:00,83.74,83.88,83.74,83.86,98668.0,80.1876,80.3217,80.1876,80.3026,98668.0
2020-04-13 11:15:00,83.84,83.99,83.84,83.95,98148.0,80.2834,80.427,80.2834,80.3887,98148.0
2020-04-13 11:20:00,83.95,84.13,83.87,84.11,86248.0,80.3887,80.5611,80.3121,80.5419,86248.0
2020-04-13 11:25:00,84.1,84.32,84.09,84.28,106379.0,80.5324,80.743,80.5228,80.7047,106379.0
2020-04-13 11:30:00,84.28,84.29,84.05,84.14,101442.0,80.7047,80.7143,80.4845,80.5707,101442.0
2020-04-13 11:35:00,84.13,84.23,84.09,84.12,75009.0,80.5611,80.6569,80.5228,80.5515,75009.0
2020-04-13 11:40:00,84.14,84.15,83.97,84.06,93372.0,80.5707,80.5803,80.4079,80.4941,93372.0
2020-04-13 11:45:00,84.07,84.37,84.07,84.35,89870.0,80.5036,80.7909,80.5036,80.7718,89870.0
2020-04-13 11:50:00,84.34,84.35,84.2,84.28,51348.0,80.7622,80.7718,80.6281,80.7047,51348.0
2020-04-13 11:55:00,84.26,84.31,84.13,84.16,72290.0,80.6856,80.7335,80.5611,80.5898,72290.0
2020-04-13 12:00:00,84.16,84.44,84.1,84.44,116989.0,80.5898,80.8579,80.5324,80.8579,116989.0
2020-04-13 12:05:00,84.44,84.48,84.34,84.36,79354.0,80.8579,80.8963,80.7622,80.7813,79354.0
2020-04-13 12:10:00,84.37,84.56,84.33,84.55,61484.0,80.7909,80.9729,80.7526,80.9633,61484.0
2020-04-13 12:15:00,84.56,84.63,84.47,84.58,94351.0,80.9729,81.0399,80.8867,80.992,94351.0
2020-04-13 12:20:00,84.58,84.6,84.47,84.56,73415.0,80.992,81.0112,80.8867,80.9729,73415.0
2020-04-13 12:25:00,84.56,84.64,84.41,84.43,92842.0,80.9729,81.0495,80.8292,80.8484,92842.0
2020-04-13 12:30:00,84.42,84.42,84.26,84.26,92282.0,80.8388,80.8388,80.6856,80.6856,92282.0
2020-04-13 12:35:00,84.28,84.34,84.19,84.24,84018.0,80.7047,80.7622,80.6186,80.6664,84018.0
2020-04-13 12:40:00,84.25,84.36,84.25,84.31,177316.0,80.676,80.7813,80.676,80.7335,177316.0
2020-04-13 12:45:00,84.31,84.43,84.27,84.4,82516.0,80.7335,80.8484,80.6952,80.8196,82516.0
2020-04-13 12:50:00,84.38,84.38,84.12,84.13,88527.0,80.8005,80.8005,80.5515,80.5611,88527.0
2020-04-13 12:55:00,84.13,84.24,84.09,84.22,97677.0,80.5611,80.6664,80.5228,80.6473,97677.0
2020-04-13 13:00:00,84.22,84.22,84.11,84.21,57601.0,80.6473,80.6473,80.5419,80.6377,57601.0
2020-04-13 13:05:00,84.21,84.28,84.14,84.28,84125.0,80.6377,80.7047,80.5707,80.7047,84125.0
2020-04-13 13:10:00,84.28,84.28,84.04,84.11,157239.0,80.7047,80.7047,80.4749,80.5419,157239.0
2020-04-13 13:15:00,84.11,84.16,84.01,84.16,81155.0,80.5419,80.5898,80.4462,80.5898,81155.0
2020-04-13 13:20:00,84.17,84.17,84.06,84.1,72396.0,80.5994,80.5994,80.4941,80.5324,72396.0
2020-04-13 13:25:00,84.1,84.18,84.04,84.16,85146.0,80.5324,80.609,80.4749,80.5898,85146.0
2020-04-13 13:30:00,84.16,84.3,84.1,84.28,87813.0,80.5898,80.7239,80.5324,80.7047,87813.0
2020-04-13 13:35:00,84.28,84.39,84.22,84.36,81440.0,80.7047,80.8101,80.6473,80.7813,81440.0
2020-04-13 13:40:00,84.35,84.47,84.34,84.43,67165.0,80.7718,80.8867,80.7622,80.8484,67165.0
2020-04-13 13:45:00,84.45,84.51,84.38,84.41,66285.0,80.8675,80.925,80.8005,80.8292,66285.0
2020-04-13 13:50:00,84.41,84.61,84.4,84.61,76514.0,80.8292,81.0207,80.8196,81.0207,76514.0
2020-04-13 13:55:00,84.62,84.68,84.5,84.54,56020.0,81.0303,81.0878,80.9154,80.9537,56020.0
2020-04-13 14:00:00,84.54,84.63,84.46,84.57,123873.0,80.9537,81.0399,80.8771,80.9824,123873.0
2020-04-13 14:05:00,84.57,84.73,84.5,84.51,93304.0,80.9824,81.1356,80.9154,80.925,93304.0
2020-04-13 14:10:00,84.52,84.55,84.26,84.28,84341.0,80.9346,80.9633,80.6856,80.7047,84341.0
2020-04-13 14:15:00,84.29,84.47,84.26,84.47,53389.0,80.7143,80.8867,80.6856,80.8867,53389.0
2020-04-13 14:20:00,84.47,84.47,84.3,84.39,41010.0,80.8867,80.8867,80.7239,80.8101,41010.0
2020-04-13 14:25:00,84.39,84.42,84.22,84.39,77457.0,80.8101,80.8388,80.6473,80.8101,77457.0
2020-04-13 14:30:00,84.4,84.51,84.38,84.47,83138.0,80.8196,80.925,80.8005,80.8867,83138.0
2020-04-13 14:35:00,84.46,84.47,84.33,84.37,77081.0,80.8771,80.8867,80.7526,80.7909,77081.0
2020-04-13 14:40:00,84.38,84.44,84.27,84.32,65322.0,80.8005,80.8579,80.6952,80.743,65322.0
2020-04-13 14:45:00,84.31,84.59,84.3,84.53,112176.0,80.7335,81.0016,80.7239,80.9441,112176.0
2020-04-13 14:50:00,84.52,84.58,84.45,84.5,78959.0,80.9346,80.992,80.8675,80.9154,78959.0
2020-04-13 14:55:00,84.51,84.63,84.45,84.59,76262.0,80.925,81.0399,80.8675,81.0016,76262.0
2020-04-13 15:00:00,84.59,84.6,84.33,84.37,103782.0,81.0016,81.0112,80.7526,80.7909,103782.0
2020-04-13 15:05:00,84.38,84.48,84.31,84.36,370917.0,80.8005,80.8963,80.7335,80.7813,370917.0
2020-04-13 15:10:00,84.36,84.49,84.31,84.42,64241.0,80.7813,80.9058,80.7335,80.8388,64241.0
2020-04-13 15:15:00,84.41,84.78,84.34,84.78,164200.0,80.8292,81.1835,80.7622,81.1835,164200.0
2020-04-13 15:20:00,84.79,84.88,84.66,84.78,141323.0,81.1931,81.2793,81.0686,81.1835,141323.0
2020-04-13 15:25:00,84.77,84.87,84.66,84.87,111033.0,81.1739,81.2697,81.0686,81.2697,111033.0
2020-04-13 15:30:00,84.87,85.13,84.79,85.11,346457.0,81.2697,81.5187,81.1931,81.4995,346457.0
2020-04-13 15:35:00,85.11,85.29,85.04,85.27,376128.0,81.4995,81.6719,81.4325,81.6527,376128.0
2020-04-13 15:40:00,85.26,85.34,85.12,85.33,283882.0,81.6432,81.7198,81.5091,81.7102,283882.0
2020-04-13 15:45:00,85.34,85.46,85.18,85.45,366773.0,81.7198,81.8347,81.5666,81.8251,366773.0
2020-04-13 15:50:00,85.45,85.51,84.91,85.35,663284.0,81.8251,81.8826,81.308,81.7293,663284.0
2020-04-13 15:55:00,85.36,85.5,85.18,85.42,699151.0,81.7389,81.873,81.5666,81.7964,699151.0
2020-04-14 09:30:00,87.29,87.48,86.94,87.45,410388.0,83.587,83.769,83.2519,83.7403,410388.0
2020-04-14 09:35:00,87.45,87.67,87.44,87.53,293312.0,83.7403,83.9509,83.7307,83.8169,293312.0
2020-04-14 09:40:00,87.55,87.9,87.44,87.88,285754.0,83.836,84.1712,83.7307,84.152,285754.0
2020-04-14 09:45:00,87.89,88.12,87.87,88.12,395476.0,84.1616,84.3818,84.1424,84.3818,395476.0
2020-04-14 09:50:00,88.13,88.27,88.0,88.18,341351.0,84.3914,84.5255,84.2669,84.4393,341351.0
2020-04-14 09:55:00,88.18,88.48,88.16,88.44,159200.0,84.4393,84.7266,84.4201,84.6883,159200.0
2020-04-14 10:00:00,88.44,88.48,88.16,88.2,223024.0,84.6883,84.7266,84.4201,84.4584,223024.0
2020-04-14 10:05:00,88.19,88.28,88.03,88.12,212482.0,84.4489,84.5351,84.2957,84.3818,212482.0
2020-04-14 10:10:00,88.14,88.27,88.11,88.14,147874.0,84.401,84.5255,84.3723,84.401,147874.0
2020-04-14 10:15:00,88.16,88.41,88.15,88.36,166612.0,84.4201,84.6595,84.4106,84.6117,166612.0
2020-04-14 10:20:00,88.36,88.44,88.31,88.38,280570.0,84.6117,84.6883,84.5638,84.6308,280570.0
2020-04-14 10:25:00,88.37,88.42,88.21,88.33,213246.0,84.6212,84.6691,84.468,84.5829,213246.0
2020-04-14 10:30:00,88.32,88.35,88.15,88.15,91843.0,84.5734,84.6021,84.4106,84.4106,91843.0
2020-04-14 10:35:00,88.16,88.26,88.1,88.14,148235.0,84.4201,84.5159,84.3627,84.401,148235.0
2020-04-14 10:40:00,88.15,88.3,88.06,88.29,193414.0,84.4106,84.5542,84.3244,84.5446,193414.0
2020-04-14 10:45:00,88.29,88.41,88.19,88.27,195466.0,84.5446,84.6595,84.4489,84.5255,195466.0
2020-04-14 10:50:00,88.28,88.35,88.07,88.07,120533.0,84.5351,84.6021,84.334,84.334,120533.0
2020-04-14 10:55:00,88.06,88.11,87.97,87.99,217153.0,84.3244,84.3723,84.2382,84.2574,217153.0
2020-04-14 11:00:00,87.99,88.17,87.85,87.88,167461.0,84.2574,84.4297,84.1233,84.152,167461.0
2020-04-14 11:05:00,87.87,87.9,87.71,87.71,123023.0,84.1424,84.1712,83.9892,83.9892,123023.0
2020-04-14 11:10:00,87.71,87.83,87.57,87.71,164247.0,83.9892,84.1041,83.8552,83.9892,164247.0
2020-04-14 11:15:00,87.72,87.82,87.59,87.59,158437.0,83.9988,84.0946,83.8743,83.8743,158437.0
2020-04-14 11:20:00,87.6,87.9,87.58,87.89,162443.0,83.8839,84.1712,83.8647,84.1616,162443.0
2020-04-14 11:25:00,87.9,87.99,87.84,87.87,135663.0,84.1712,84.2574,84.1137,84.1424,135663.0
2020-04-14 11:30:00,87.86,88.13,87.86,88.07,279099.0,84.1329,84.3914,84.1329,84.334,279099.0
2020-04-14 11:35:00,88.08,88.19,88.01,88.12,291878.0,84.3435,84.4489,84.2765,84.3818,291878.0
2020-04-14 11:40:00,88.12,88.22,88.02,88.12,226320.0,84.3818,84.4776,84.2861,84.3818,226320.0
2020-04-14 11:45:00,88.12,88.16,88.04,88.09,281908.0,84.3818,84.4201,84.3052,84.3531,281908.0
2020-04-14 11:50:00,88.09,88.19,88.05,88.17,80661.0,84.3531,84.4489,84.3148,84.4297,80661.0
2020-04-14 11:55:00,88.17,88.2,87.99,88.06,123052.0,84.4297,84.4584,84.2574,84.3244,123052.0
2020-04-14 12:00:00,88.08,88.4,88.08,88.36,182468.0,84.3435,84.65,84.3435,84.6117,182468.0
2020-04-14 12:05:00,88.37,88.44,88.28,88.4,117154.0,84.6212,84.6883,84.5351,84.65,117154.0
2020-04-14 12:10:00,88.4,88.41,88.21,88.21,63554.0,84.65,84.6595,84.468,84.468,63554.0
2020-04-14 12:15:00,88.21,88.51,88.21,88.5,137785.0,84.468,84.7553,84.468,84.7457,137785.0
2020-04-14 12:20:00,88.49,88.6,88.49,88.54,251503.0,84.7361,84.8415,84.7361,84.784,251503.0
2020-04-14 12:25:00,88.54,88.58,88.41,88.47,83217.0,84.784,84.8223,84.6595,84.717,83217.0
2020-04-14 12:30:00,88.49,88.56,88.42,88.42,106524.0,84.7361,84.8032,84.6691,84.6691,106524.0
2020-04-14 12:35:00,88.43,88.54,88.43,88.47,96226.0,84.6787,84.784,84.6787,84.717,96226.0
2020-04-14 12:40:00,88.47,88.6,88.47,88.57,114611.0,84.717,84.8415,84.717,84.8127,114611.0
2020-04-14 12:45:00,88.57,88.66,88.49,88.56,91936.0,84.8127,84.8989,84.7361,84.8032,91936.0
2020-04-14 12:50:00,88.58,88.69,88.54,88.69,92617.0,84.8223,84.9277,84.784,84.9277,92617.0
2020-04-14 12:55:00,88.69,88.72,88.55,88.55,90901.0,84.9277,84.9564,84.7936,84.7936,90901.0
2020-04-14 13:00:00,88.56,88.57,88.41,88.47,89455.0,84.8032,84.8127,84.6595,84.717,89455.0
2020-04-14 13:05:00,88.48,88.51,88.39,88.43,52326.0,84.7266,84.7553,84.6404,84.6787,52326.0
2020-04-14 13:10:00,88.44,88.57,88.41,88.48,160232.0,84.6883,84.8127,84.6595,84.7266,160232.0
2020-04-14 13:15:00,88.48,88.48,88.41,88.41,127627.0,84.7266,84.7266,84.6595,84.6595,127627.0
2020-04-14 13:20:00,88.43,88.58,88.39,88.58,94846.0,84.6787,84.8223,84.6404,84.8223,94846.0
2020-04-14 13:25:00,88.57,88.62,88.5,88.51,68763.0,84.8127,84.8606,84.7457,84.7553,68763.0
2020-04-14 13:30:00,88.52,88.69,88.52,88.66,71497.0,84.7649,84.9277,84.7649,84.8989,71497.0
2020-04-14 13:35:00,88.65,88.66,88.54,88.64,59828.0,84.8894,84.8989,84.784,84.8798,59828.0
2020-04-14 13:40:00,88.65,88.73,88.62,88.66,90000.0,84.8894,84.966,84.8606,84.8989,90000.0
2020-04-14 13:45:00,88.68,88.82,88.68,88.8,60173.0,84.9181,85.0521,84.9181,85.033,60173.0
2020-04-14 13:50:00,88.8,88.94,88.79,88.85,128033.0,85.033,85.1671,85.0234,85.0809,128033.0
2020-04-14 13:55:00,88.86,88.87,88.79,88.83,130227.0,85.0904,85.1,85.0234,85.0617,130227.0
2020-04-14 14:00:00,88.83,88.84,88.69,88.77,105675.0,85.0617,85.0713,84.9277,85.0043,105675.0
2020-04-14 14:05:00,88.76,88.82,88.69,88.77,66392.0,84.9947,85.0521,84.9277,85.0043,66392.0
2020-04-14 14:10:00,88.78,88.86,88.75,88.8,117657.0,85.0138,85.0904,84.9851,85.033,117657.0
2020-04-14 14:15:00,88.81,88.93,88.77,88.91,125954.0,85.0426,85.1575,85.0043,85.1383,125954.0
2020-04-14 14:20:00,88.92,88.99,88.86,88.94,111547.0,85.1479,85.2149,85.0904,85.1671,111547.0
2020-04-14 14:25:00,88.93,88.96,88.82,88.86,77122.0,85.1575,85.1862,85.0521,85.0904,77122.0
2020-04-14 14:30:00,88.87,88.9,88.79,88.84,129675.0,85.1,85.1287,85.0234,85.0713,129675.0
2020-04-14 14:35:00,88.85,88.92,88.8,88.85,91361.0,85.0809,85.1479,85.033,85.0809,91361.0
2020-04-14 14:40:00,88.86,88.94,88.81,88.82,113990.0,85.0904,85.1671,85.0426,85.0521,113990.0
2020-04-14 14:45:00,88.82,88.87,88.73,88.77,209144.0,85.0521,85.1,84.966,85.0043,209144.0
2020-04-14 14:50:00,88.77,88.93,88.77,88.88,210449.0,85.0043,85.1575,85.0043,85.1096,210449.0
2020-04-14 14:55:00,88.88,89.03,88.87,88.97,148697.0,85.1096,85.2532,85.1,85.1958,148697.0
2020-04-14 15:00:00,88.98,88.98,88.74,88.75,153267.0,85.2054,85.2054,84.9755,84.9851,153267.0
2020-04-14 15:05:00,88.73,88.74,88.57,88.67,179659.0,84.966,84.9755,84.8127,84.9085,179659.0
2020-04-14 15:10:00,88.67,88.74,88.58,88.72,104240.0,84.9085,84.9755,84.8223,84.9564,104240.0
2020-04-14 15:15:00,88.71,88.71,88.49,88.67,163017.0,84.9468,84.9468,84.7361,84.9085,163017.0
2020-04-14 15:20:00,88.67,88.68,88.49,88.55,152846.0,84.9085,84.9181,84.7361,84.7936,152846.0
2020-04-14 15:25:00,88.55,88.78,88.55,88.76,235122.0,84.7936,85.0138,84.7936,84.9947,235122.0
2020-04-14 15:30:00,88.76,88.86,88.7,88.76,652104.0,84.9947,85.0904,84.9372,84.9947,652104.0
2020-04-14 15:35:00,88.76,88.93,88.76,88.91,177616.0,84.9947,85.1575,84.9947,85.1383,177616.0
2020-04-14 15:40:00,88.91,89.01,88.88,88.89,192901.0,85.1383,85.2341,85.1096,85.1192,192901.0
2020-04-14 15:45:00,88.9,89.08,88.88,89.03,325627.0,85.1287,85.3011,85.1096,85.2532,325627.0
2020-04-14 15:50:00,89.04,89.13,88.72,88.93,566618.0,85.2628,85.349,84.9564,85.1575,566618.0
2020-04-14 15:55:00,88.94,89.0,88.83,88.98,666990.0,85.1671,85.2245,85.0617,85.2054,666990.0
2020-04-15 09:30:00,87.2,87.25,87.0,87.16,508114.0,83.5009,83.5487,83.3093,83.4626,508114.0
2020-04-15 09:35:00,87.16,87.26,87.02,87.2,252241.0,83.4626,83.5583,83.3285,83.5009,252241.0
2020-04-15 09:40:00,87.2,87.22,86.48,86.48,260143.0,83.5009,83.52,82.8114,82.8114,260143.0
2020-04-15 09:45:00,86.49,86.67,86.38,86.66,331961.0,82.821,82.9933,82.7157,82.9838,331961.0
2020-04-15 09:50:00,86.66,86.73,86.44,86.53,341420.0,82.9838,83.0508,82.7731,82.8593,341420.0
2020-04-15 09:55:00,86.53,86.82,86.44,86.76,295606.0,82.8593,83.137,82.7731,83.0795,295606.0
2020-04-15 10:00:00,86.75,86.75,86.47,86.48,159160.0,83.07,83.07,82.8018,82.8114,159160.0
2020-04-15 10:05:00,86.45,86.69,86.45,86.65,125322.0,82.7827,83.0125,82.7827,82.9742,125322.0
2020-04-15 10:10:00,86.64,86.76,86.58,86.64,130112.0,82.9646,83.0795,82.9072,82.9646,130112.0
2020-04-15 10:15:00,86.65,86.73,86.39,86.39,159146.0,82.9742,83.0508,82.7252,82.7252,159146.0
2020-04-15 10:20:00,86.38,86.61,86.38,86.6,126972.0,82.7157,82.9359,82.7157,82.9263,126972.0
2020-04-15 10:25:00,86.59,86.64,86.46,86.55,95676.0,82.9167,82.9646,82.7923,82.8784,95676.0
2020-04-15 10:30:00,86.54,86.78,86.48,86.61,112156.0,82.8689,83.0987,82.8114,82.9359,112156.0
2020-04-15 10:35:00,86.6,86.74,86.45,86.56,139120.0,82.9263,83.0604,82.7827,82.888,139120.0
2020-04-15 10:40:00,86.57,86.91,86.57,86.81,132172.0,82.8976,83.2232,82.8976,83.1274,132172.0
2020-04-15 10:45:00,86.81,87.14,86.81,87.13,100360.0,83.1274,83.4434,83.1274,83.4338,100360.0
2020-04-15 10:50:00,87.12,87.25,86.99,87.25,93175.0,83.4243,83.5487,83.2998,83.5487,93175.0
2020-04-15 10:55:00,87.23,87.39,87.14,87.27,101423.0,83.5296,83.6828,83.4434,83.5679,101423.0
2020-04-15 11:00:00,87.27,87.38,87.07,87.17,98521.0,83.5679,83.6732,83.3764,83.4721,98521.0
2020-04-15 11:05:00,87.17,87.18,87.04,87.14,98786.0,83.4721,83.4817,83.3477,83.4434,98786.0
2020-04-15 11:10:00,87.15,87.33,87.15,87.26,79950.0,83.453,83.6254,83.453,83.5583,79950.0
2020-04-15 11:15:00,87.27,87.3,87.05,87.11,97866.0,83.5679,83.5966,83.3572,83.4147,97866.0
2020-04-15 11:20:00,87.1,87.1,86.84,86.85,103785.0,83.4051,83.4051,83.1561,83.1657,103785.0
2020-04-15 11:25:00,86.86,87.09,86.82,87.08,155197.0,83.1753,83.3955,83.137,83.386,155197.0
2020-04-15 11:30:00,87.08,87.27,87.06,87.2,90087.0,83.386,83.5679,83.3668,83.5009,90087.0
2020-04-15 11:35:00,87.2,87.2,86.88,86.92,50535.0,83.5009,83.5009,83.1944,83.2327,50535.0
2020-04-15 11:40:00,86.92,86.98,86.77,86.85,240055.0,83.2327,83.2902,83.0891,83.1657,240055.0
2020-04-15 11:45:00,86.83,86.94,86.75,86.78,71807.0,83.1466,83.2519,83.07,83.0987,71807.0
2020-04-15 11:50:00,86.79,86.94,86.79,86.86,77059.0,83.1083,83.2519,83.1083,83.1753,77059.0
2020-04-15 11:55:00,86.85,86.97,86.77,86.81,97688.0,83.1657,83.2806,83.0891,83.1274,97688.0
2020-04-15 12:00:00,86.82,86.97,86.73,86.96,72924.0,83.137,83.2806,83.0508,83.271,72924.0
2020-04-15 12:05:00,86.96,86.97,86.77,86.77,117129.0,83.271,83.2806,83.0891,83.0891,117129.0
2020-04-15 12:10:00,86.78,86.83,86.68,86.81,89715.0,83.0987,83.1466,83.0029,83.1274,89715.0
2020-04-15 12:15:00,86.81,86.87,86.7,86.72,60213.0,83.1274,83.1849,83.0221,83.0412,60213.0
2020-04-15 12:20:00,86.73,86.94,86.73,86.89,93626.0,83.0508,83.2519,83.0508,83.204,93626.0
2020-04-15 12:25:00,86.88,87.07,86.84,87.04,84058.0,83.1944,83.3764,83.1561,83.3477,84058.0
2020-04-15 12:30:00,87.04,87.14,87.0,87.09,244959.0,83.3477,83.4434,83.3093,83.3955,244959.0
2020-04-15 12:35:00,87.09,87.15,87.04,87.06,63074.0,83.3955,83.453,83.3477,83.3668,63074.0
2020-04-15 12:40:00,87.05,87.24,87.0,87.2,75329.0,83.3572,83.5392,83.3093,83.5009,75329.0
2020-04-15 12:45:00,87.2,87.21,87.08,87.18,57845.0,83.5009,83.5104,83.386,83.4817,57845.0
2020-04-15 12:50:00,87.19,87.32,87.18,87.25,80195.0,83.4913,83.6158,83.4817,83.5487,80195.0
2020-04-15 12:55:00,87.24,87.25,87.11,87.12,117136.0,83.5392,83.5487,83.4147,83.4243,117136.0
2020-04-15 13:00:00,87.1,87.2,87.04,87.12,73404.0,83.4051,83.5009,83.3477,83.4243,73404.0
2020-04-15 13:05:00,87.08,87.11,86.99,87.05,43592.0,83.386,83.4147,83.2998,83.3572,43592.0
2020-04-15 13:10:00,87.06,87.24,87.06,87.22,66794.0,83.3668,83.5392,83.3668,83.52,66794.0
2020-04-15 13:15:00,87.22,87.34,87.14,87.27,74768.0,83.52,83.6349,83.4434,83.5679,74768.0
2020-04-15 13:20:00,87.26,87.26,87.14,87.19,125657.0,83.5583,83.5583,83.4434,83.4913,125657.0
2020-04-15 13:25:00,87.19,87.22,87.06,87.1,82348.0,83.4913,83.52,83.3668,83.4051,82348.0
2020-04-15 13:30:00,87.1,87.1,87.01,87.02,67737.0,83.4051,83.4051,83.3189,83.3285,67737.0
2020-04-15 13:35:00,87.03,87.1,86.92,86.95,67338.0,83.3381,83.4051,83.2327,83.2615,67338.0
2020-04-15 13:40:00,86.95,87.11,86.92,87.08,136765.0,83.2615,83.4147,83.2327,83.386,136765.0
2020-04-15 13:45:00,87.08,87.21,87.03,87.15,80182.0,83.386,83.5104,83.3381,83.453,80182.0
2020-04-15 13:50:00,87.15,87.21,87.05,87.07,84319.0,83.453,83.5104,83.3572,83.3764,84319.0
2020-04-15 13:55:00,87.08,87.14,86.98,86.98,57953.0,83.386,83.4434,83.2902,83.2902,57953.0
2020-04-15 14:00:00,87.0,87.23,86.99,87.16,82649.0,83.3093,83.5296,83.2998,83.4626,82649.0
2020-04-15 14:05:00,87.17,87.26,87.15,87.15,73504.0,83.4721,83.5583,83.453,83.453,73504.0
2020-04-15 14:10:00,87.15,87.32,87.11,87.3,131293.0,83.453,83.6158,83.4147,83.5966,131293.0
2020-04-15 14:15:00,87.29,87.38,87.21,87.34,98101.0,83.587,83.6732,83.5104,83.6349,98101.0
2020-04-15 14:20:00,87.34,87.5,87.33,87.41,119240.0,83.6349,83.7881,83.6254,83.702,119240.0
2020-04-15 14:25:00,87.41,87.48,87.28,87.45,119280.0,83.702,83.769,83.5775,83.7403,119280.0
2020-04-15 14:30:00,87.46,87.5,87.33,87.43,127307.0,83.7498,83.7881,83.6254,83.7211,127307.0
2020-04-15 14:35:00,87.43,87.54,87.38,87.5,104275.0,83.7211,83.8264,83.6732,83.7881,104275.0
2020-04-15 14:40:00,87.5,87.56,87.44,87.52,179379.0,83.7881,83.8456,83.7307,83.8073,179379.0
2020-04-15 14:45:00,87.53,87.58,87.45,87.53,103903.0,83.8169,83.8647,83.7403,83.8169,103903.0
2020-04-15 14:50:00,87.52,87.52,87.34,87.4,78337.0,83.8073,83.8073,83.6349,83.6924,78337.0
2020-04-15 14:55:00,87.4,87.66,87.39,87.66,122633.0,83.6924,83.9414,83.6828,83.9414,122633.0
2020-04-15 15:00:00,87.65,87.74,87.49,87.51,181102.0,83.9318,84.018,83.7786,83.7977,181102.0
2020-04-15 15:05:00,87.52,87.53,87.31,87.34,108550.0,83.8073,83.8169,83.6062,83.6349,108550.0
2020-04-15 15:10:00,87.34,87.37,87.27,87.31,92178.0,83.6349,83.6637,83.5679,83.6062,92178.0
2020-04-15 15:15:00,87.31,87.49,87.28,87.46,204272.0,83.6062,83.7786,83.5775,83.7498,204272.0
2020-04-15 15:20:00,87.45,87.5,87.33,87.39,86782.0,83.7403,83.7881,83.6254,83.6828,86782.0
2020-04-15 15:25:00,87.39,87.39,87.15,87.26,152189.0,83.6828,83.6828,83.453,83.5583,152189.0
2020-04-15 15:30:00,87.24,87.3,87.11,87.2,195949.0,83.5392,83.5966,83.4147,83.5009,195949.0
2020-04-15 15:35:00,87.2,87.33,87.14,87.23,192331.0,83.5009,83.6254,83.4434,83.5296,192331.0
2020-04-15 15:40:00,87.23,87.25,86.98,87.17,159000.0,83.5296,83.5487,83.2902,83.4721,159000.0
2020-04-15 15:45:00,87.17,87.31,87.16,87.19,168502.0,83.4721,83.6062,83.4626,83.4913,168502.0
2020-04-15 15:50:00,87.18,87.19,86.88,86.88,391732.0,83.4817,83.4913,83.1944,83.1944,391732.0
2020-04-15 15:55:00,86.89,87.11,86.89,87.08,756808.0,83.204,83.4147,83.204,83.386,756808.0
2020-04-16 09:30:00,88.01,88.26,87.92,87.92,320814.0,84.2765,84.5159,84.1903,84.1903,320814.0
2020-04-16 09:35:00,87.93,87.94,87.54,87.62,259719.0,84.1999,84.2095,83.8264,83.903,259719.0
2020-04-16 09:40:00,87.67,87.84,87.64,87.7,124385.0,83.9509,84.1137,83.9222,83.9797,124385.0
2020-04-16 09:45:00,87.72,87.89,87.55,87.62,205061.0,83.9988,84.1616,83.836,83.903,205061.0
2020-04-16 09:50:00,87.62,87.65,87.33,87.41,233421.0,83.903,83.9318,83.6254,83.702,233421.0
2020-04-16 09:55:00,87.41,87.49,87.16,87.19,168098.0,83.702,83.7786,83.4626,83.4913,168098.0
2020-04-16 10:00:00,87.19,87.27,86.84,86.85,260389.0,83.4913,83.5679,83.1561,83.1657,260389.0
2020-04-16 10:05:00,86.85,87.22,86.85,87.06,139246.0,83.1657,83.52,83.1657,83.3668,139246.0
2020-04-16 10:10:00,87.07,87.07,86.79,86.91,88574.0,83.3764,83.3764,83.1083,83.2232,88574.0
2020-04-16 10:15:00,86.91,87.12,86.91,87.12,133709.0,83.2232,83.4243,83.2232,83.4243,133709.0
2020-04-16 10:20:00,87.12,87.33,87.07,87.31,155582.0,83.4243,83.6254,83.3764,83.6062,155582.0
2020-04-16 10:25:00,87.31,87.43,87.23,87.4,106482.0,83.6062,83.7211,83.5296,83.6924,106482.0
2020-04-16 10:30:00,87.39,87.46,87.2,87.32,106477.0,83.6828,83.7498,83.5009,83.6158,106477.0
2020-04-16 10:35:00,87.32,87.43,87.12,87.14,122734.0,83.6158,83.7211,83.4243,83.4434,122734.0
2020-04-16 10:40:00,87.14,87.56,87.07,87.54,152672.0,83.4434,83.8456,83.3764,83.8264,152672.0
2020-04-16 10:45:00,87.54,87.66,87.44,87.59,100603.0,83.8264,83.9414,83.7307,83.8743,100603.0
2020-04-16 10:50:00,87.61,87.61,87.41,87.49,71595.0,83.8935,83.8935,83.702,83.7786,71595.0
2020-04-16 10:55:00,87.49,87.76,87.45,87.69,106580.0,83.7786,84.0371,83.7403,83.9701,106580.0
2020-04-16 11:00:00,87.69,87.76,87.6,87.68,101785.0,83.9701,84.0371,83.8839,83.9605,101785.0
2020-04-16 11:05:00,87.7,87.91,87.66,87.77,105044.0,83.9797,84.1807,83.9414,84.0467,105044.0
2020-04-16 11:10:00,87.79,87.98,87.79,87.83,84671.0,84.0658,84.2478,84.0658,84.1041,84671.0
2020-04-16 11:15:00,87.84,88.11,87.8,88.1,196593.0,84.1137,84.3723,84.0754,84.3627,196593.0
2020-04-16 11:20:00,88.11,88.22,88.06,88.16,123767.0,84.3723,84.4776,84.3244,84.4201,123767.0
2020-04-16 11:25:00,88.16,88.31,88.11,88.17,105399.0,84.4201,84.5638,84.3723,84.4297,105399.0
2020-04-16 11:30:00,88.16,88.2,87.85,87.88,143969.0,84.4201,84.4584,84.1233,84.152,143969.0
2020-04-16 11:35:00,87.88,88.06,87.83,88.05,149261.0,84.152,84.3244,84.1041,84.3148,149261.0
2020-04-16 11:40:00,88.04,88.21,88.04,88.08,129749.0,84.3052,84.468,84.3052,84.3435,129749.0
2020-04-16 11:45:00,88.09,88.14,87.91,87.94,133498.0,84.3531,84.401,84.1807,84.2095,133498.0
2020-04-16 11:50:00,87.93,88.27,87.89,88.25,210980.0,84.1999,84.5255,84.1616,84.5063,210980.0
2020-04-16 11:55:00,88.26,88.29,88.15,88.17,116230.0,84.5159,84.5446,84.4106,84.4297,116230.0
2020-04-16 12:00:00,88.16,88.23,87.86,87.95,159044.0,84.4201,84.4872,84.1329,84.219,159044.0
2020-04-16 12:05:00,87.95,87.95,87.68,87.71,141911.0,84.219,84.219,83.9605,83.9892,141911.0
2020-04-16 12:10:00,87.71,87.78,87.61,87.64,95991.0,83.9892,84.0563,83.8935,83.9222,95991.0
2020-04-16 12:15:00,87.63,87.65,87.27,87.34,185379.0,83.9126,83.9318,83.5679,83.6349,185379.0
2020-04-16 12:20:00,87.34,87.35,87.13,87.18,147399.0,83.6349,83.6445,83.4338,83.4817,147399.0
2020-04-16 12:25:00,87.19,87.3,87.11,87.19,134599.0,83.4913,83.5966,83.4147,83.4913,134599.0
2020-04-16 12:30:00,87.2,87.2,86.65,86.79,248295.0,83.5009,83.5009,82.9742,83.1083,248295.0
2020-04-16 12:35:00,86.8,86.92,86.65,86.89,155310.0,83.1178,83.2327,82.9742,83.204,155310.0
2020-04-16 12:40:00,86.88,87.06,86.8,87.02,153789.0,83.1944,83.3668,83.1178,83.3285,153789.0
2020-04-16 12:45:00,87.02,87.06,86.89,87.03,48718.0,83.3285,83.3668,83.204,83.3381,48718.0
2020-04-16 12:50:00,86.99,87.11,86.92,87.04,54541.0,83.2998,83.4147,83.2327,83.3477,54541.0
2020-04-16 12:55:00,87.04,87.21,86.9,87.13,106635.0,83.3477,83.5104,83.2136,83.4338,106635.0
2020-04-16 13:00:00,87.13,87.22,87.05,87.06,140181.0,83.4338,83.52,83.3572,83.3668,140181.0
2020-04-16 13:05:00,87.05,87.2,87.05,87.08,58953.0,83.3572,83.5009,83.3572,83.386,58953.0
2020-04-16 13:10:00,87.09,87.26,87.04,87.26,332238.0,83.3955,83.5583,83.3477,83.5583,332238.0
2020-04-16 13:15:00,87.25,87.36,87.15,87.31,171369.0,83.5487,83.6541,83.453,83.6062,171369.0
2020-04-16 13:20:00,87.3,87.34,87.16,87.27,134322.0,83.5966,83.6349,83.4626,83.5679,134322.0
2020-04-16 13:25:00,87.24,87.37,87.2,87.34,70206.0,83.5392,83.6637,83.5009,83.6349,70206.0
2020-04-16 13:30:00,87.33,87.45,87.3,87.41,50208.0,83.6254,83.7403,83.5966,83.702,50208.0
2020-04-16 13:35:00,87.41,87.5,87.33,87.33,76927.0,83.702,83.7881,83.6254,83.6254,76927.0
2020-04-16 13:40:00,87.34,87.49,87.31,87.47,59634.0,83.6349,83.7786,83.6062,83.7594,59634.0
2020-04-16 13:45:00,87.46,87.47,87.38,87.39,42555.0,83.7498,83.7594,83.6732,83.6828,42555.0
2020-04-16 13:50:00,87.38,87.46,87.15,87.2,108495.0,83.6732,83.7498,83.453,83.5009,108495.0
2020-04-16 13:55:00,87.2,87.25,87.1,87.21,58471.0,83.5009,83.5487,83.4051,83.5104,58471.0
2020-04-16 14:00:00,87.22,87.22,86.99,87.21,85282.0,83.52,83.52,83.2998,83.5104,85282.0
2020-04-16 14:05:00,87.22,87.46,87.1,87.44,70721.0,83.52,83.7498,83.4051,83.7307,70721.0
2020-04-16 14:10:00,87.43,87.58,87.38,87.57,29205.0,83.7211,83.8647,83.6732,83.8552,29205.0
2020-04-16 14:15:00,87.57,87.66,87.52,87.52,68539.0,83.8552,83.9414,83.8073,83.8073,68539.0
2020-04-16 14:20:00,87.53,87.57,87.38,87.43,91589.0,83.8169,83.8552,83.6732,83.7211,91589.0
2020-04-16 14:25:00,87.39,87.6,87.35,87.54,128514.0,83.6828,83.8839,83.6445,83.8264,128514.0
2020-04-16 14:30:00,87.53,87.7,87.51,87.64,74682.0,83.8169,83.9797,83.7977,83.9222,74682.0
2020-04-16 14:35:00,87.63,87.87,87.62,87.79,85588.0,83.9126,84.1424,83.903,84.0658,85588.0
2020-04-16 14:40:00,87.79,87.83,87.6,87.69,63361.0,84.0658,84.1041,83.8839,83.9701,63361.0
2020-04-16 14:45:00,87.71,87.73,87.52,87.55,44124.0,83.9892,84.0084,83.8073,83.836,44124.0
2020-04-16 14:50:00,87.54,87.63,87.41,87.59,83604.0,83.8264,83.9126,83.702,83.8743,83604.0
2020-04-16 14:55:00,87.58,87.7,87.55,87.61,59678.0,83.8647,83.9797,83.836,83.8935,59678.0
2020-04-16 15:00:00,87.63,87.69,87.39,87.49,96555.0,83.9126,83.9701,83.6828,83.7786,96555.0
2020-04-16 15:05:00,87.48,87.57,87.36,87.43,141450.0,83.769,83.8552,83.6541,83.7211,141450.0
2020-04-16 15:10:00,87.43,87.57,87.37,87.53,150388.0,83.7211,83.8552,83.6637,83.8169,150388.0
2020-04-16 15:15:00,87.53,87.65,87.39,87.48,102097.0,83.8169,83.9318,83.6828,83.769,102097.0
2020-04-16 15:20:00,87.49,87.67,87.44,87.65,93061.0,83.7786,83.9509,83.7307,83.9318,93061.0
2020-04-16 15:25:00,87.66,87.79,87.55,87.78,100992.0,83.9414,84.0658,83.836,84.0563,100992.0
2020-04-16 15:30:00,87.79,87.95,87.73,87.92,181727.0,84.0658,84.219,84.0084,84.1903,181727.0
2020-04-16 15:35:00,87.92,87.98,87.83,87.93,136745.0,84.1903,84.2478,84.1041,84.1999,136745.0
2020-04-16 15:40:00,87.94,88.01,87.84,87.86,127725.0,84.2095,84.2765,84.1137,84.1329,127725.0
2020-04-16 15:45:00,87.87,87.93,87.75,87.76,165782.0,84.1424,84.1999,84.0275,84.0371,165782.0
2020-04-16 15:50:00,87.75,88.29,87.74,88.25,439506.0,84.0275,84.5446,84.018,84.5063,439506.0
2020-04-16 15:55:00,88.24,88.24,88.04,88.09,440094.0,84.4967,84.4967,84.3052,84.3531,440094.0
2020-04-17 09:30:00,89.65,89.67,89.2,89.38,913241.0,85.8469,85.8661,85.416,85.5884,913241.0
2020-04-17 09:35:00,89.37,89.42,89.05,89.22,419601.0,85.5788,85.6267,85.2724,85.4352,419601.0
2020-04-17 09:40:00,89.22,89.3,88.98,89.26,317264.0,85.4352,85.5118,85.2054,85.4735,317264.0
2020-04-17 09:45:00,89.27,89.42,89.26,89.28,334258.0,85.4831,85.6267,85.4735,85.4926,334258.0
2020-04-17 09:50:00,89.26,89.37,89.12,89.15,165025.0,85.4735,85.5788,85.3394,85.3681,165025.0
2020-04-17 09:55:00,89.16,89.41,89.16,89.32,185414.0,85.3777,85.6171,85.3777,85.5309,185414.0
2020-04-17 10:00:00,89.32,89.46,89.24,89.34,182125.0,85.5309,85.665,85.4543,85.5501,182125.0
2020-04-17 10:05:00,89.39,89.52,89.36,89.48,145663.0,85.598,85.7224,85.5692,85.6841,145663.0
2020-04-17 10:10:00,89.48,89.56,89.11,89.15,271615.0,85.6841,85.7608,85.3298,85.3681,271615.0
2020-04-17 10:15:00,89.14,89.18,88.85,88.9,297877.0,85.3586,85.3969,85.0809,85.1287,297877.0
2020-04-17 10:20:00,88.92,89.0,88.82,88.87,116153.0,85.1479,85.2245,85.0521,85.1,116153.0
2020-04-17 10:25:00,88.87,89.01,88.84,88.86,120538.0,85.1,85.2341,85.0713,85.0904,120538.0
2020-04-17 10:30:00,88.86,88.89,88.61,88.71,152335.0,85.0904,85.1192,84.8511,84.9468,152335.0
2020-04-17 10:35:00,88.7,88.76,88.58,88.75,120870.0,84.9372,84.9947,84.8223,84.9851,120870.0
2020-04-17 10:40:00,88.76,88.89,88.69,88.73,126781.0,84.9947,85.1192,84.9277,84.966,126781.0
2020-04-17 10:45:00,88.72,88.74,88.47,88.48,99443.0,84.9564,84.9755,84.717,84.7266,99443.0
2020-04-17 10:50:00,88.47,88.71,88.47,88.71,110525.0,84.717,84.9468,84.717,84.9468,110525.0
2020-04-17 10:55:00,88.7,88.85,88.67,88.78,121296.0,84.9372,85.0809,84.9085,85.0138,121296.0
2020-04-17 11:00:00,88.76,88.95,88.71,88.87,124793.0,84.9947,85.1766,84.9468,85.1,124793.0
2020-04-17 11:05:00,88.87,89.0,88.77,88.92,148448.0,85.1,85.2245,85.0043,85.1479,148448.0
2020-04-17 11:10:00,88.91,88.95,88.65,88.76,158376.0,85.1383,85.1766,84.8894,84.9947,158376.0
2020-04-17 11:15:00,88.74,88.79,88.54,88.63,147902.0,84.9755,85.0234,84.784,84.8702,147902.0
2020-04-17 11:20:00,88.62,88.63,88.4,88.45,220644.0,84.8606,84.8702,84.65,84.6978,220644.0
2020-04-17 11:25:00,88.45,88.47,88.14,88.24,148196.0,84.6978,84.717,84.401,84.4967,148196.0
2020-04-17 11:30:00,88.24,88.39,88.13,88.36,154842.0,84.4967,84.6404,84.3914,84.6117,154842.0
2020-04-17 11:35:00,88.37,88.45,88.31,88.43,204630.0,84.6212,84.6978,84.5638,84.6787,204630.0
2020-04-17 11:40:00,88.44,88.57,88.36,88.48,196682.0,84.6883,84.8127,84.6117,84.7266,196682.0
2020-04-17 11:45:00,88.48,88.58,88.47,88.56,105186.0,84.7266,84.8223,84.717,84.8032,105186.0
2020-04-17 11:50:00,88.55,88.6,88.42,88.55,120776.0,84.7936,84.8415,84.6691,84.7936,120776.0
2020-04-17 11:55:00,88.54,88.6,88.36,88.4,127899.0,84.784,84.8415,84.6117,84.65,127899.0
2020-04-17 12:00:00,88.4,88.41,88.2,88.25,87445.0,84.65,84.6595,84.4584,84.5063,87445.0
2020-04-17 12:05:00,88.25,88.34,88.15,88.18,91078.0,84.5063,84.5925,84.4106,84.4393,91078.0
2020-04-17 12:10:00,88.17,88.33,88.12,88.3,101714.0,84.4297,84.5829,84.3818,84.5542,101714.0
2020-04-17 12:15:00,88.3,88.49,88.28,88.47,151944.0,84.5542,84.7361,84.5351,84.717,151944.0
2020-04-17 12:20:00,88.48,88.48,88.29,88.32,78333.0,84.7266,84.7266,84.5446,84.5734,78333.0
2020-04-17 12:25:00,88.32,88.35,88.22,88.25,85049.0,84.5734,84.6021,84.4776,84.5063,85049.0
2020-04-17 12:30:00,88.26,88.4,88.22,88.4,88665.0,84.5159,84.65,84.4776,84.65,88665.0
2020-04-17 12:35:00,88.39,88.56,88.38,88.49,114948.0,84.6404,84.8032,84.6308,84.7361,114948.0
2020-04-17 12:40:00,88.48,88.57,88.44,88.52,221645.0,84.7266,84.8127,84.6883,84.7649,221645.0
2020-04-17 12:45:00,88.53,88.66,88.45,88.66,101085.0,84.7744,84.8989,84.6978,84.8989,101085.0
2020-04-17 12:50:00,88.66,88.68,88.57,88.67,91790.0,84.8989,84.9181,84.8127,84.9085,91790.0
2020-04-17 12:55:00,88.67,88.69,88.59,88.6,142115.0,84.9085,84.9277,84.8319,84.8415,142115.0
2020-04-17 13:00:00,88.59,88.7,88.49,88.56,107910.0,84.8319,84.9372,84.7361,84.8032,107910.0
2020-04-17 13:05:00,88.57,88.67,88.51,88.67,81054.0,84.8127,84.9085,84.7553,84.9085,81054.0
2020-04-17 13:10:00,88.67,88.68,88.54,88.57,57665.0,84.9085,84.9181,84.784,84.8127,57665.0
2020-04-17 13:15:00,88.56,88.7,88.49,88.67,107063.0,84.8032,84.9372,84.7361,84.9085,107063.0
2020-04-17 13:20:00,88.66,88.66,88.45,88.49,64578.0,84.8989,84.8989,84.6978,84.7361,64578.0
2020-04-17 13:25:00,88.5,88.59,88.45,88.45,57095.0,84.7457,84.8319,84.6978,84.6978,57095.0
2020-04-17 13:30:00,88.47,88.58,88.46,88.51,69518.0,84.717,84.8223,84.7074,84.7553,69518.0
2020-04-17 13:35:00,88.52,88.7,88.49,88.67,83804.0,84.7649,84.9372,84.7361,84.9085,83804.0
2020-04-17 13:40:00,88.67,88.72,88.62,88.68,66046.0,84.9085,84.9564,84.8606,84.9181,66046.0
2020-04-17 13:45:00,88.68,88.68,88.52,88.53,132928.0,84.9181,84.9181,84.7649,84.7744,132928.0
2020-04-17 13:50:00,88.53,88.6,88.5,88.5,69909.0,84.7744,84.8415,84.7457,84.7457,69909.0
2020-04-17 13:55:00,88.5,88.58,88.42,88.48,57254.0,84.7457,84.8223,84.6691,84.7266,57254.0
2020-04-17 14:00:00,88.47,88.48,88.3,88.31,75715.0,84.717,84.7266,84.5542,84.5638,75715.0
2020-04-17 14:05:00,88.31,88.4,88.28,88.37,78596.0,84.5638,84.65,84.5351,84.6212,78596.0
2020-04-17 14:10:00,88.37,88.43,88.33,88.39,129858.0,84.6212,84.6787,84.5829,84.6404,129858.0
2020-04-17 14:15:00,88.4,88.48,88.37,88.47,109742.0,84.65,84.7266,84.6212,84.717,109742.0
2020-04-17 14:20:00,88.45,88.51,88.43,88.44,72219.0,84.6978,84.7553,84.6787,84.6883,72219.0
2020-04-17 14:25:00,88.42,88.47,88.31,88.31,64277.0,84.6691,84.717,84.5638,84.5638,64277.0
2020-04-17 14:30:00,88.31,88.31,88.11,88.14,140572.0,84.5638,84.5638,84.3723,84.401,140572.0
2020-04-17 14:35:00,88.12,88.13,88.0,88.06,106952.0,84.3818,84.3914,84.2669,84.3244,106952.0
2020-04-17 14:40:00,88.06,88.16,87.97,88.12,289001.0,84.3244,84.4201,84.2382,84.3818,289001.0
2020-04-17 14:45:00,88.12,88.2,88.07,88.19,77567.0,84.3818,84.4584,84.334,84.4489,77567.0
2020-04-17 14:50:00,88.19,88.24,88.1,88.13,91705.0,84.4489,84.4967,84.3627,84.3914,91705.0
2020-04-17 14:55:00,88.14,88.33,88.11,88.32,91180.0,84.401,84.5829,84.3723,84.5734,91180.0
2020-04-17 15:00:00,88.33,88.43,88.29,88.38,94966.0,84.5829,84.6787,84.5446,84.6308,94966.0
2020-04-17 15:05:00,88.38,88.45,88.35,88.44,173575.0,84.6308,84.6978,84.6021,84.6883,173575.0
2020-04-17 15:10:00,88.44,88.5,88.39,88.44,74740.0,84.6883,84.7457,84.6404,84.6883,74740.0
2020-04-17 15:15:00,88.45,88.62,88.43,88.62,68954.0,84.6978,84.8606,84.6787,84.8606,68954.0
2020-04-17 15:20:00,88.62,88.64,88.55,88.57,81715.0,84.8606,84.8798,84.7936,84.8127,81715.0
2020-04-17 15:25:00,88.58,88.69,88.58,88.68,111015.0,84.8223,84.9277,84.8223,84.9181,111015.0
2020-04-17 15:30:00,88.67,88.9,88.67,88.85,295166.0,84.9085,85.1287,84.9085,85.0809,295166.0
2020-04-17 15:35:00,88.85,88.99,88.82,88.95,166648.0,85.0809,85.2149,85.0521,85.1766,166648.0
2020-04-17 15:40:00,88.95,89.05,88.81,88.89,195438.0,85.1766,85.2724,85.0426,85.1192,195438.0
2020-04-17 15:45:00,88.89,89.04,88.86,88.97,211692.0,85.1192,85.2628,85.0904,85.1958,211692.0
2020-04-17 15:50:00,88.97,89.4,88.96,89.31,553001.0,85.1958,85.6075,85.1862,85.5214,553001.0
2020-04-17 15:55:00,89.3,89.35,89.01,89.33,643565.0,85.5118,85.5597,85.2341,85.5405,643565.0
2020-04-20 09:30:00,88.05,88.3,87.98,88.19,315124.0,84.3148,84.5542,84.2478,84.4489,315124.0
2020-04-20 09:35:00,88.19,88.45,88.15,88.36,287385.0,84.4489,84.6978,84.4106,84.6117,287385.0
2020-04-20 09:40:00,88.37,88.39,88.08,88.13,372976.0,84.6212,84.6404,84.3435,84.3914,372976.0
2020-04-20 09:45:00,88.12,88.46,88.12,88.25,232365.0,84.3818,84.7074,84.3818,84.5063,232365.0
2020-04-20 09:50:00,88.25,88.32,88.1,88.2,147370.0,84.5063,84.5734,84.3627,84.4584,147370.0
2020-04-20 09:55:00,88.22,88.32,88.01,88.09,191609.0,84.4776,84.5734,84.2765,84.3531,191609.0
2020-04-20 10:00:00,88.09,88.19,87.94,88.16,221102.0,84.3531,84.4489,84.2095,84.4201,221102.0
2020-04-20 10:05:00,88.14,88.17,87.92,88.09,125580.0,84.401,84.4297,84.1903,84.3531,125580.0
2020-04-20 10:10:00,88.08,88.36,88.08,88.29,105906.0,84.3435,84.6117,84.3435,84.5446,105906.0
2020-04-20 10:15:00,88.29,88.38,88.19,88.37,69264.0,84.5446,84.6308,84.4489,84.6212,69264.0
2020-04-20 10:20:00,88.37,88.5,88.26,88.45,103031.0,84.6212,84.7457,84.5159,84.6978,103031.0
2020-04-20 10:25:00,88.44,88.59,88.44,88.51,86986.0,84.6883,84.8319,84.6883,84.7553,86986.0
2020-04-20 10:30:00,88.5,88.68,88.45,88.59,104117.0,84.7457,84.9181,84.6978,84.8319,104117.0
2020-04-20 10:35:00,88.59,88.68,88.49,88.5,94883.0,84.8319,84.9181,84.7361,84.7457,94883.0
2020-04-20 10:40:00,88.51,88.67,88.4,88.63,84987.0,84.7553,84.9085,84.65,84.8702,84987.0
2020-04-20 10:45:00,88.63,88.89,88.62,88.85,96622.0,84.8702,85.1192,84.8606,85.0809,96622.0
2020-04-20 10:50:00,88.84,88.91,88.78,88.81,68044.0,85.0713,85.1383,85.0138,85.0426,68044.0
2020-04-20 10:55:00,88.82,88.95,88.81,88.82,99481.0,85.0521,85.1766,85.0426,85.0521,99481.0
2020-04-20 11:00:00,88.82,88.9,88.78,88.83,52373.0,85.0521,85.1287,85.0138,85.0617,52373.0
2020-04-20 11:05:00,88.84,89.04,88.82,88.91,106371.0,85.0713,85.2628,85.0521,85.1383,106371.0
2020-04-20 11:10:00,88.91,88.98,88.8,88.81,127402.0,85.1383,85.2054,85.033,85.0426,127402.0
2020-04-20 11:15:00,88.82,88.85,88.74,88.78,113861.0,85.0521,85.0809,84.9755,85.0138,113861.0
2020-04-20 11:20:00,88.8,89.03,88.76,88.96,118742.0,85.033,85.2532,84.9947,85.1862,118742.0
2020-04-20 11:25:00,88.96,88.99,88.84,88.91,117607.0,85.1862,85.2149,85.0713,85.1383,117607.0
2020-04-20 11:30:00,88.92,88.92,88.77,88.87,85768.0,85.1479,85.1479,85.0043,85.1,85768.0
2020-04-20 11:35:00,88.88,89.22,88.86,89.19,207176.0,85.1096,85.4352,85.0904,85.4064,207176.0
2020-04-20 11:40:00,89.19,89.21,89.08,89.11,64894.0,85.4064,85.4256,85.3011,85.3298,64894.0
2020-04-20 11:45:00,89.1,89.14,89.02,89.11,55874.0,85.3203,85.3586,85.2437,85.3298,55874.0
2020-04-20 11:50:00,89.1,89.13,89.02,89.04,55330.0,85.3203,85.349,85.2437,85.2628,55330.0
2020-04-20 11:55:00,89.05,89.11,88.99,89.06,72173.0,85.2724,85.3298,85.2149,85.282,72173.0
2020-04-20 12:00:00,89.06,89.08,88.9,88.92,71201.0,85.282,85.3011,85.1287,85.1479,71201.0
2020-04-20 12:05:00,88.93,89.04,88.91,89.03,46691.0,85.1575,85.2628,85.1383,85.2532,46691.0
2020-04-20 12:10:00,89.04,89.08,88.82,88.85,96343.0,85.2628,85.3011,85.0521,85.0809,96343.0
2020-04-20 12:15:00,88.85,88.97,88.84,88.85,100030.0,85.0809,85.1958,85.0713,85.0809,100030.0
2020-04-20 12:20:00,88.84,88.95,88.82,88.92,68427.0,85.0713,85.1766,85.0521,85.1479,68427.0
2020-04-20 12:25:00,88.94,88.99,88.84,88.85,65102.0,85.1671,85.2149,85.0713,85.0809,65102.0
2020-04-20 12:30:00,88.86,89.02,88.86,89.02,34079.0,85.0904,85.2437,85.0904,85.2437,34079.0
2020-04-20 12:35:00,89.03,89.1,88.97,89.06,62317.0,85.2532,85.3203,85.1958,85.282,62317.0
2020-04-20 12:40:00,89.05,89.08,88.99,89.0,40944.0,85.2724,85.3011,85.2149,85.2245,40944.0
2020-04-20 12:45:00,89.0,89.03,88.94,89.03,39130.0,85.2245,85.2532,85.1671,85.2532,39130.0
2020-04-20 12:50:00,89.04,89.04,88.93,88.95,77926.0,85.2628,85.2628,85.1575,85.1766,77926.0
2020-04-20 12:55:00,88.95,88.98,88.87,88.9,50367.0,85.1766,85.2054,85.1,85.1287,50367.0
2020-04-20 13:00:00,88.92,88.93,88.65,88.7,117236.0,85.1479,85.1575,84.8894,84.9372,117236.0
2020-04-20 13:05:00,88.71,88.75,88.64,88.73,55474.0,84.9468,84.9851,84.8798,84.966,55474.0
2020-04-20 13:10:00,88.73,88.77,88.68,88.69,40024.0,84.966,85.0043,84.9181,84.9277,40024.0
2020-04-20 13:15:00,88.69,88.77,88.67,88.74,55983.0,84.9277,85.0043,84.9085,84.9755,55983.0
2020-04-20 13:20:00,88.74,88.74,88.55,88.56,53383.0,84.9755,84.9755,84.7936,84.8032,53383.0
2020-04-20 13:25:00,88.56,88.72,88.56,88.67,40938.0,84.8032,84.9564,84.8032,84.9085,40938.0
2020-04-20 13:30:00,88.68,88.71,88.58,88.65,69895.0,84.9181,84.9468,84.8223,84.8894,69895.0
2020-04-20 13:35:00,88.67,88.71,88.58,88.7,45698.0,84.9085,84.9468,84.8223,84.9372,45698.0
2020-04-20 13:40:00,88.69,88.79,88.69,88.74,84194.0,84.9277,85.0234,84.9277,84.9755,84194.0
2020-04-20 13:45:00,88.75,88.8,88.7,88.72,64444.0,84.9851,85.033,84.9372,84.9564,64444.0
2020-04-20 13:50:00,88.74,88.86,88.73,88.82,81231.0,84.9755,85.0904,84.966,85.0521,81231.0
2020-04-20 13:55:00,88.83,88.85,88.76,88.84,52325.0,85.0617,85.0809,84.9947,85.0713,52325.0
2020-04-20 14:00:00,88.83,88.93,88.74,88.87,168888.0,85.0617,85.1575,84.9755,85.1,168888.0
2020-04-20 14:05:00,88.88,88.92,88.84,88.87,58404.0,85.1096,85.1479,85.0713,85.1,58404.0
2020-04-20 14:10:00,88.87,88.91,88.59,88.63,86222.0,85.1,85.1383,84.8319,84.8702,86222.0
2020-04-20 14:15:00,88.64,88.67,88.48,88.52,79701.0,84.8798,84.9085,84.7266,84.7649,79701.0
2020-04-20 14:20:00,88.53,88.56,88.38,88.42,98055.0,84.7744,84.8032,84.6308,84.6691,98055.0
2020-04-20 14:25:00,88.42,88.44,88.21,88.23,131848.0,84.6691,84.6883,84.468,84.4872,131848.0
2020-04-20 14:30:00,88.24,88.5,88.24,88.39,73571.0,84.4967,84.7457,84.4967,84.6404,73571.0
2020-04-20 14:35:00,88.38,88.53,88.34,88.43,80787.0,84.6308,84.7744,84.5925,84.6787,80787.0
2020-04-20 14:40:00,88.46,88.5,88.36,88.48,94247.0,84.7074,84.7457,84.6117,84.7266,94247.0
2020-04-20 14:45:00,88.49,88.6,88.35,88.58,85111.0,84.7361,84.8415,84.6021,84.8223,85111.0
2020-04-20 14:50:00,88.57,88.57,88.24,88.25,108101.0,84.8127,84.8127,84.4967,84.5063,108101.0
2020-04-20 14:55:00,88.26,88.28,87.94,87.97,231481.0,84.5159,84.5351,84.2095,84.2382,231481.0
2020-04-20 15:00:00,87.97,88.17,87.96,88.0,119265.0,84.2382,84.4297,84.2286,84.2669,119265.0
2020-04-20 15:05:00,88.0,88.08,87.77,88.01,113705.0,84.2669,84.3435,84.0467,84.2765,113705.0
2020-04-20 15:10:00,88.02,88.15,87.95,88.09,108121.0,84.2861,84.4106,84.219,84.3531,108121.0
2020-04-20 15:15:00,88.07,88.19,87.89,87.89,152549.0,84.334,84.4489,84.1616,84.1616,152549.0
2020-04-20 15:20:00,87.9,88.12,87.9,88.1,174874.0,84.1712,84.3818,84.1712,84.3627,174874.0
2020-04-20 15:25:00,88.1,88.16,87.95,88.15,127761.0,84.3627,84.4201,84.219,84.4106,127761.0
2020-04-20 15:30:00,88.16,88.28,88.05,88.25,154774.0,84.4201,84.5351,84.3148,84.5063,154774.0
2020-04-20 15:35:00,88.24,88.27,88.06,88.07,133831.0,84.4967,84.5255,84.3244,84.334,133831.0
2020-04-20 15:40:00,88.07,88.17,87.92,88.07,112444.0,84.334,84.4297,84.1903,84.334,112444.0
2020-04-20 15:45:00,88.06,88.18,87.97,88.15,220380.0,84.3244,84.4393,84.2382,84.4106,220380.0
2020-04-20 15:50:00,88.18,88.2,87.77,87.94,492448.0,84.4393,84.4584,84.0467,84.2095,492448.0
2020-04-20 15:55:00,87.93,88.03,87.71,87.74,475827.0,84.1999,84.2957,83.9892,84.018,475827.0
2020-04-21 09:30:00,86.61,86.8,86.46,86.47,342202.0,82.9359,83.1178,82.7923,82.8018,342202.0
2020-04-21 09:35:00,86.47,86.49,85.9,85.93,284007.0,82.8018,82.821,82.256,82.2847,284007.0
2020-04-21 09:40:00,85.92,86.1,85.79,85.79,200490.0,82.2752,82.4475,82.1507,82.1507,200490.0
2020-04-21 09:45:00,85.8,86.25,85.69,86.07,246583.0,82.1603,82.5912,82.0549,82.4188,246583.0
2020-04-21 09:50:00,86.08,86.08,85.74,86.02,115894.0,82.4284,82.4284,82.1028,82.3709,115894.0
2020-04-21 09:55:00,86.03,86.32,85.97,86.22,167242.0,82.3805,82.6582,82.323,82.5624,167242.0
2020-04-21 10:00:00,86.23,86.26,85.98,86.17,136065.0,82.572,82.6007,82.3326,82.5146,136065.0
2020-04-21 10:05:00,86.18,86.23,85.93,85.95,120052.0,82.5241,82.572,82.2847,82.3039,120052.0
2020-04-21 10:10:00,85.94,86.05,85.75,85.78,75080.0,82.2943,82.3996,82.1124,82.1411,75080.0
2020-04-21 10:15:00,85.78,85.85,85.5,85.5,207664.0,82.1411,82.2081,81.873,81.873,207664.0
2020-04-21 10:20:00,85.5,85.67,85.41,85.67,116294.0,81.873,82.0358,81.7868,82.0358,116294.0
2020-04-21 10:25:00,85.67,85.75,85.47,85.59,105899.0,82.0358,82.1124,81.8443,81.9592,105899.0
2020-04-21 10:30:00,85.59,85.62,85.25,85.29,113056.0,81.9592,81.9879,81.6336,81.6719,113056.0
2020-04-21 10:35:00,85.31,85.32,85.08,85.09,115282.0,81.691,81.7006,81.4708,81.4804,115282.0
2020-04-21 10:40:00,85.09,85.16,84.92,85.03,145747.0,81.4804,81.5474,81.3176,81.4229,145747.0
2020-04-21 10:45:00,85.01,85.08,84.47,84.51,259636.0,81.4038,81.4708,80.8867,80.925,259636.0
2020-04-21 10:50:00,84.5,84.59,84.23,84.34,332789.0,80.9154,81.0016,80.6569,80.7622,332789.0
2020-04-21 10:55:00,84.34,84.48,84.13,84.22,304376.0,80.7622,80.8963,80.5611,80.6473,304376.0
2020-04-21 11:00:00,84.2,84.41,84.03,84.19,264941.0,80.6281,80.8292,80.4653,80.6186,264941.0
2020-04-21 11:05:00,84.22,84.35,84.14,84.3,213730.0,80.6473,80.7718,80.5707,80.7239,213730.0
2020-04-21 11:10:00,84.28,84.28,83.94,83.97,196089.0,80.7047,80.7047,80.3792,80.4079,196089.0
2020-04-21 11:15:00,83.97,84.11,83.81,84.11,369544.0,80.4079,80.5419,80.2547,80.5419,369544.0
2020-04-21 11:20:00,84.1,84.28,84.1,84.12,146169.0,80.5324,80.7047,80.5324,80.5515,146169.0
2020-04-21 11:25:00,84.11,84.19,83.85,83.91,159833.0,80.5419,80.6186,80.293,80.3504,159833.0
2020-04-21 11:30:00,83.96,84.27,83.94,84.07,202816.0,80.3983,80.6952,80.3792,80.5036,202816.0
2020-04-21 11:35:00,84.07,84.07,83.74,83.84,173024.0,80.5036,80.5036,80.1876,80.2834,173024.0
2020-04-21 11:40:00,83.87,83.88,83.64,83.72,143335.0,80.3121,80.3217,80.0919,80.1685,143335.0
2020-04-21 11:45:00,83.72,84.07,83.71,84.06,131606.0,80.1685,80.5036,80.1589,80.4941,131606.0
2020-04-21 11:50:00,84.06,84.19,83.92,84.19,124827.0,80.4941,80.6186,80.36,80.6186,124827.0
2020-04-21 11:55:00,84.16,84.34,84.06,84.31,109241.0,80.5898,80.7622,80.4941,80.7335,109241.0
2020-04-21 12:00:00,84.3,84.33,84.08,84.12,95303.0,80.7239,80.7526,80.5132,80.5515,95303.0
2020-04-21 12:05:00,84.12,84.25,84.1,84.23,64481.0,80.5515,80.676,80.5324,80.6569,64481.0
2020-04-21 12:10:00,84.24,84.38,84.15,84.23,69501.0,80.6664,80.8005,80.5803,80.6569,69501.0
2020-04-21 12:15:00,84.23,84.28,84.11,84.19,80644.0,80.6569,80.7047,80.5419,80.6186,80644.0
2020-04-21 12:20:00,84.18,84.27,84.02,84.04,94269.0,80.609,80.6952,80.4558,80.4749,94269.0
2020-04-21 12:25:00,84.05,84.25,84.04,84.13,102113.0,80.4845,80.676,80.4749,80.5611,102113.0
2020-04-21 12:30:00,84.13,84.17,83.98,84.0,181581.0,80.5611,80.5994,80.4175,80.4366,181581.0
2020-04-21 12:35:00,84.0,84.06,83.9,83.92,77042.0,80.4366,80.4941,80.3409,80.36,77042.0
2020-04-21 12:40:00,83.93,84.02,83.83,83.88,91102.0,80.3696,80.4558,80.2738,80.3217,91102.0
2020-04-21 12:45:00,83.88,84.03,83.8,84.02,119624.0,80.3217,80.4653,80.2451,80.4558,119624.0
2020-04-21 12:50:00,84.03,84.21,83.98,84.15,194462.0,80.4653,80.6377,80.4175,80.5803,194462.0
2020-04-21 12:55:00,84.16,84.22,84.08,84.22,140432.0,80.5898,80.6473,80.5132,80.6473,140432.0
2020-04-21 13:00:00,84.21,84.42,84.15,84.4,149112.0,80.6377,80.8388,80.5803,80.8196,149112.0
2020-04-21 13:05:00,84.4,84.5,84.33,84.45,130007.0,80.8196,80.9154,80.7526,80.8675,130007.0
2020-04-21 13:10:00,84.46,84.61,84.42,84.47,106597.0,80.8771,81.0207,80.8388,80.8867,106597.0
2020-04-21 13:15:00,84.47,84.65,84.42,84.59,110997.0,80.8867,81.059,80.8388,81.0016,110997.0
2020-04-21 13:20:00,84.61,84.84,84.57,84.72,102969.0,81.0207,81.241,80.9824,81.1261,102969.0
2020-04-21 13:25:00,84.73,84.83,84.68,84.82,128134.0,81.1356,81.2314,81.0878,81.2218,128134.0
2020-04-21 13:30:00,84.81,84.85,84.69,84.78,118639.0,81.2123,81.2506,81.0973,81.1835,118639.0
2020-04-21 13:35:00,84.77,85.05,84.74,85.03,154037.0,81.1739,81.4421,81.1452,81.4229,154037.0
2020-04-21 13:40:00,85.03,85.07,84.92,85.06,100890.0,81.4229,81.4612,81.3176,81.4516,100890.0
2020-04-21 13:45:00,85.05,85.08,84.75,84.77,248470.0,81.4421,81.4708,81.1548,81.1739,248470.0
2020-04-21 13:50:00,84.78,84.96,84.78,84.96,82787.0,81.1835,81.3559,81.1835,81.3559,82787.0
2020-04-21 13:55:00,84.97,84.99,84.79,84.89,157675.0,81.3655,81.3846,81.1931,81.2889,157675.0
2020-04-21 14:00:00,84.9,84.99,84.7,84.95,113338.0,81.2984,81.3846,81.1069,81.3463,113338.0
2020-04-21 14:05:00,84.95,85.22,84.86,85.15,124511.0,81.3463,81.6049,81.2601,81.5378,124511.0
2020-04-21 14:10:00,85.14,85.26,85.07,85.24,90169.0,81.5283,81.6432,81.4612,81.624,90169.0
2020-04-21 14:15:00,85.23,85.29,84.96,85.04,213053.0,81.6144,81.6719,81.3559,81.4325,213053.0
2020-04-21 14:20:00,85.04,85.47,84.93,85.37,206045.0,81.4325,81.8443,81.3272,81.7485,206045.0
2020-04-21 14:25:00,85.38,85.47,85.22,85.22,132436.0,81.7581,81.8443,81.6049,81.6049,132436.0
2020-04-21 14:30:00,85.23,85.29,85.01,85.02,90612.0,81.6144,81.6719,81.4038,81.4133,90612.0
2020-04-21 14:35:00,85.01,85.07,84.74,84.79,214092.0,81.4038,81.4612,81.1452,81.1931,214092.0
2020-04-21 14:40:00,84.79,84.79,84.51,84.59,133070.0,81.1931,81.1931,80.925,81.0016,133070.0
2020-04-21 14:45:00,84.6,84.62,84.44,84.5,112866.0,81.0112,81.0303,80.8579,80.9154,112866.0
2020-04-21 14:50:00,84.5,84.62,84.41,84.57,128254.0,80.9154,81.0303,80.8292,80.9824,128254.0
2020-04-21 14:55:00,84.56,84.61,84.39,84.49,118114.0,80.9729,81.0207,80.8101,80.9058,118114.0
2020-04-21 15:00:00,84.48,84.64,84.48,84.61,124745.0,80.8963,81.0495,80.8963,81.0207,124745.0
2020-04-21 15:05:00,84.62,84.62,84.11,84.25,185434.0,81.0303,81.0303,80.5419,80.676,185434.0
2020-04-21 15:10:00,84.24,84.61,84.24,84.6,189483.0,80.6664,81.0207,80.6664,81.0112,189483.0
2020-04-21 15:15:00,84.61,84.85,84.57,84.82,183644.0,81.0207,81.2506,80.9824,81.2218,183644.0
2020-04-21 15:20:00,84.81,84.93,84.71,84.72,167489.0,81.2123,81.3272,81.1165,81.1261,167489.0
2020-04-21 15:25:00,84.73,84.83,84.6,84.71,343254.0,81.1356,81.2314,81.0112,81.1165,343254.0
2020-04-21 15:30:00,84.7,84.78,84.5,84.71,201680.0,81.1069,81.1835,80.9154,81.1165,201680.0
2020-04-21 15:35:00,84.69,85.11,84.67,84.91,332292.0,81.0973,81.4995,81.0782,81.308,332292.0
2020-04-21 15:40:00,84.92,84.93,84.62,84.63,178178.0,81.3176,81.3272,81.0303,81.0399,178178.0
2020-04-21 15:45:00,84.63,84.68,84.32,84.33,190888.0,81.0399,81.0878,80.743,80.7526,190888.0
2020-04-21 15:50:00,84.34,84.38,84.01,84.08,500320.0,80.7622,80.8005,80.4462,80.5132,500320.0
2020-04-21 15:55:00,84.09,84.39,84.08,84.12,645253.0,80.5228,80.8101,80.5132,80.5515,645253.0
2020-04-22 09:30:00,86.19,86.29,85.88,86.03,578210.0,82.5337,82.6295,82.2369,82.3805,578210.0
2020-04-22 09:35:00,86.01,86.36,86.0,86.29,270729.0,82.3613,82.6965,82.3518,82.6295,270729.0
2020-04-22 09:40:00,86.29,86.48,86.08,86.12,200387.0,82.6295,82.8114,82.4284,82.4667,200387.0
2020-04-22 09:45:00,86.13,86.31,85.9,85.97,254362.0,82.4763,82.6486,82.256,82.323,254362.0
2020-04-22 09:50:00,85.97,86.12,85.96,86.09,175933.0,82.323,82.4667,82.3135,82.438,175933.0
2020-04-22 09:55:00,86.08,86.32,86.08,86.32,290371.0,82.4284,82.6582,82.4284,82.6582,290371.0
2020-04-22 10:00:00,86.33,86.42,86.12,86.15,198284.0,82.6678,82.754,82.4667,82.4954,198284.0
2020-04-22 10:05:00,86.14,86.31,86.11,86.16,109019.0,82.4858,82.6486,82.4571,82.505,109019.0
2020-04-22 10:10:00,86.19,86.35,86.06,86.08,90891.0,82.5337,82.6869,82.4092,82.4284,90891.0
2020-04-22 10:15:00,86.09,86.26,86.05,86.24,104291.0,82.438,82.6007,82.3996,82.5816,104291.0
2020-04-22 10:20:00,86.23,86.44,86.22,86.42,114056.0,82.572,82.7731,82.5624,82.754,114056.0
2020-04-22 10:25:00,86.42,86.5,86.22,86.25,116765.0,82.754,82.8306,82.5624,82.5912,116765.0
2020-04-22 10:30:00,86.26,86.46,86.21,86.27,113271.0,82.6007,82.7923,82.5529,82.6103,113271.0
2020-04-22 10:35:00,86.24,86.44,86.22,86.4,95128.0,82.5816,82.7731,82.5624,82.7348,95128.0
2020-04-22 10:40:00,86.4,86.56,86.39,86.42,217631.0,82.7348,82.888,82.7252,82.754,217631.0
2020-04-22 10:45:00,86.43,86.47,86.3,86.37,226858.0,82.7635,82.8018,82.639,82.7061,226858.0
2020-04-22 10:50:00,86.37,86.42,86.23,86.24,118604.0,82.7061,82.754,82.572,82.5816,118604.0
2020-04-22 10:55:00,86.25,86.29,86.14,86.24,79921.0,82.5912,82.6295,82.4858,82.5816,79921.0
2020-04-22 11:00:00,86.25,86.38,86.13,86.29,121054.0,82.5912,82.7157,82.4763,82.6295,121054.0
2020-04-22 11:05:00,86.29,86.4,86.21,86.28,111851.0,82.6295,82.7348,82.5529,82.6199,111851.0
2020-04-22 11:10:00,86.28,86.38,86.21,86.37,134181.0,82.6199,82.7157,82.5529,82.7061,134181.0
2020-04-22 11:15:00,86.38,86.51,86.38,86.45,178875.0,82.7157,82.8401,82.7157,82.7827,178875.0
2020-04-22 11:20:00,86.45,86.51,86.41,86.51,90041.0,82.7827,82.8401,82.7444,82.8401,90041.0
2020-04-22 11:25:00,86.51,86.59,86.4,86.48,159582.0,82.8401,82.9167,82.7348,82.8114,159582.0
2020-04-22 11:30:00,86.48,86.63,86.44,86.56,84833.0,82.8114,82.955,82.7731,82.888,84833.0
2020-04-22 11:35:00,86.56,86.57,86.46,86.56,310196.0,82.888,82.8976,82.7923,82.888,310196.0
2020-04-22 11:40:00,86.56,86.71,86.48,86.66,218662.0,82.888,83.0317,82.8114,82.9838,218662.0
2020-04-22 11:45:00,86.65,86.66,86.55,86.62,83424.0,82.9742,82.9838,82.8784,82.9455,83424.0
2020-04-22 11:50:00,86.62,86.7,86.6,86.69,60960.0,82.9455,83.0221,82.9263,83.0125,60960.0
2020-04-22 11:55:00,86.69,86.69,86.53,86.6,84454.0,83.0125,83.0125,82.8593,82.9263,84454.0
2020-04-22 12:00:00,86.6,86.79,86.6,86.72,66197.0,82.9263,83.1083,82.9263,83.0412,66197.0
2020-04-22 12:05:00,86.71,86.74,86.58,86.62,117847.0,83.0317,83.0604,82.9072,82.9455,117847.0
2020-04-22 12:10:00,86.61,86.69,86.6,86.64,65135.0,82.9359,83.0125,82.9263,82.9646,65135.0
2020-04-22 12:15:00,86.64,86.67,86.62,86.67,70479.0,82.9646,82.9933,82.9455,82.9933,70479.0
2020-04-22 12:20:00,86.68,86.7,86.62,86.69,73427.0,83.0029,83.0221,82.9455,83.0125,73427.0
2020-04-22 12:25:00,86.69,86.71,86.6,86.68,55730.0,83.0125,83.0317,82.9263,83.0029,55730.0
2020-04-22 12:30:00,86.67,86.71,86.64,86.68,76014.0,82.9933,83.0317,82.9646,83.0029,76014.0
2020-04-22 12:35:00,86.68,86.78,86.62,86.78,84771.0,83.0029,83.0987,82.9455,83.0987,84771.0
2020-04-22 12:40:00,86.78,86.89,86.78,86.79,71482.0,83.0987,83.204,83.0987,83.1083,71482.0
2020-04-22 12:45:00,86.79,86.84,86.74,86.78,55249.0,83.1083,83.1561,83.0604,83.0987,55249.0
2020-04-22 12:50:00,86.78,86.79,86.68,86.69,64698.0,83.0987,83.1083,83.0029,83.0125,64698.0
2020-04-22 12:55:00,86.68,86.72,86.64,86.72,62717.0,83.0029,83.0412,82.9646,83.0412,62717.0
2020-04-22 13:00:00,86.73,86.76,86.65,86.66,71761.0,83.0508,83.0795,82.9742,82.9838,71761.0
2020-04-22 13:05:00,86.66,86.7,86.6,86.65,55490.0,82.9838,83.0221,82.9263,82.9742,55490.0
2020-04-22 13:10:00,86.65,86.76,86.64,86.73,34286.0,82.9742,83.0795,82.9646,83.0508,34286.0
2020-04-22 13:15:00,86.73,86.8,86.72,86.79,65502.0,83.0508,83.1178,83.0412,83.1083,65502.0
2020-04-22 13:20:00,86.79,86.87,86.78,86.86,53834.0,83.1083,83.1849,83.0987,83.1753,53834.0
2020-04-22 13:25:00,86.85,86.94,86.83,86.93,61219.0,83.1657,83.2519,83.1466,83.2423,61219.0
2020-04-22 13:30:00,86.93,86.98,86.82,86.84,170756.0,83.2423,83.2902,83.137,83.1561,170756.0
2020-04-22 13:35:00,86.85,86.89,86.82,86.85,68175.0,83.1657,83.204,83.137,83.1657,68175.0
2020-04-22 13:40:00,86.84,86.99,86.83,86.96,85535.0,83.1561,83.2998,83.1466,83.271,85535.0
2020-04-22 13:45:00,86.98,87.06,86.94,87.04,66265.0,83.2902,83.3668,83.2519,83.3477,66265.0
2020-04-22 13:50:00,87.05,87.12,86.98,87.08,85751.0,83.3572,83.4243,83.2902,83.386,85751.0
2020-04-22 13:55:00,87.08,87.12,87.04,87.1,55679.0,83.386,83.4243,83.3477,83.4051,55679.0
2020-04-22 14:00:00,87.12,87.13,87.03,87.05,83173.0,83.4243,83.4338,83.3381,83.3572,83173.0
2020-04-22 14:05:00,87.05,87.14,87.01,87.09,85147.0,83.3572,83.4434,83.3189,83.3955,85147.0
2020-04-22 14:10:00,87.1,87.1,87.01,87.07,65791.0,83.4051,83.4051,83.3189,83.3764,65791.0
2020-04-22 14:15:00,87.06,87.08,87.01,87.06,63290.0,83.3668,83.386,83.3189,83.3668,63290.0
2020-04-22 14:20:00,87.06,87.22,87.05,87.22,109783.0,83.3668,83.52,83.3572,83.52,109783.0
2020-04-22 14:25:00,87.23,87.25,87.14,87.15,68465.0,83.5296,83.5487,83.4434,83.453,68465.0
2020-04-22 14:30:00,87.14,87.31,87.14,87.28,95528.0,83.4434,83.6062,83.4434,83.5775,95528.0
2020-04-22 14:35:00,87.28,87.28,87.19,87.25,101879.0,83.5775,83.5775,83.4913,83.5487,101879.0
2020-04-22 14:40:00,87.25,87.38,87.24,87.37,73888.0,83.5487,83.6732,83.5392,83.6637,73888.0
2020-04-22 14:45:00,87.38,87.45,87.32,87.42,135606.0,83.6732,83.7403,83.6158,83.7115,135606.0
2020-04-22 14:50:00,87.42,87.48,87.32,87.34,184946.0,83.7115,83.769,83.6158,83.6349,184946.0
2020-04-22 14:55:00,87.33,87.51,87.32,87.46,112588.0,83.6254,83.7977,83.6158,83.7498,112588.0
2020-04-22 15:00:00,87.45,87.54,87.37,87.52,96192.0,83.7403,83.8264,83.6637,83.8073,96192.0
2020-04-22 15:05:00,87.53,87.53,87.41,87.48,112796.0,83.8169,83.8169,83.702,83.769,112796.0
2020-04-22 15:10:00,87.48,87.51,87.41,87.42,91245.0,83.769,83.7977,83.702,83.7115,91245.0
2020-04-22 15:15:00,87.41,87.49,87.35,87.48,150284.0,83.702,83.7786,83.6445,83.769,150284.0
2020-04-22 15:20:00,87.48,87.62,87.44,87.51,139541.0,83.769,83.903,83.7307,83.7977,139541.0
2020-04-22 15:25:00,87.51,87.57,87.42,87.43,115264.0,83.7977,83.8552,83.7115,83.7211,115264.0
2020-04-22 15:30:00,87.42,87.6,87.42,87.55,247269.0,83.7115,83.8839,83.7115,83.836,247269.0
2020-04-22 15:35:00,87.56,87.62,87.51,87.57,272358.0,83.8456,83.903,83.7977,83.8552,272358.0
2020-04-22 15:40:00,87.58,87.69,87.55,87.66,256362.0,83.8647,83.9701,83.836,83.9414,256362.0
2020-04-22 15:45:00,87.65,87.66,87.47,87.65,252871.0,83.9318,83.9414,83.7594,83.9318,252871.0
2020-04-22 15:50:00,87.66,87.86,87.54,87.68,629581.0,83.9414,84.1329,83.8264,83.9605,629581.0
2020-04-22 15:55:00,87.68,87.68,87.31,87.36,663213.0,83.9605,83.9605,83.6062,83.6541,663213.0
2020-04-23 09:30:00,87.59,87.97,87.38,87.94,243114.0,83.8743,84.2382,83.6732,84.2095,243114.0
2020-04-23 09:35:00,87.98,88.11,87.91,87.95,156631.0,84.2478,84.3723,84.1807,84.219,156631.0
2020-04-23 09:40:00,87.94,88.15,87.93,88.03,198386.0,84.2095,84.4106,84.1999,84.2957,198386.0
2020-04-23 09:45:00,88.06,88.14,87.9,88.01,109880.0,84.3244,84.401,84.1712,84.2765,109880.0
2020-04-23 09:50:00,88.0,88.01,87.78,87.78,114177.0,84.2669,84.2765,84.0563,84.0563,114177.0
2020-04-23 09:55:00,87.78,87.89,87.67,87.87,151970.0,84.0563,84.1616,83.9509,84.1424,151970.0
2020-04-23 10:00:00,87.86,88.0,87.77,87.91,97132.0,84.1329,84.2669,84.0467,84.1807,97132.0
2020-04-23 10:05:00,87.9,88.11,87.9,88.08,106330.0,84.1712,84.3723,84.1712,84.3435,106330.0
2020-04-23 10:10:00,88.09,88.1,87.9,87.95,165133.0,84.3531,84.3627,84.1712,84.219,165133.0
2020-04-23 10:15:00,87.96,88.18,87.82,88.15,76703.0,84.2286,84.4393,84.0946,84.4106,76703.0
2020-04-23 10:20:00,88.14,88.23,88.09,88.21,87282.0,84.401,84.4872,84.3531,84.468,87282.0
2020-04-23 10:25:00,88.22,88.27,88.11,88.18,130756.0,84.4776,84.5255,84.3723,84.4393,130756.0
2020-04-23 10:30:00,88.2,88.45,88.2,88.44,96946.0,84.4584,84.6978,84.4584,84.6883,96946.0
2020-04-23 10:35:00,88.43,88.44,88.33,88.39,75339.0,84.6787,84.6883,84.5829,84.6404,75339.0
2020-04-23 10:40:00,88.39,88.58,88.38,88.51,138660.0,84.6404,84.8223,84.6308,84.7553,138660.0
2020-04-23 10:45:00,88.5,88.55,88.39,88.46,98098.0,84.7457,84.7936,84.6404,84.7074,98098.0
2020-04-23 10:50:00,88.47,88.52,88.39,88.41,66746.0,84.717,84.7649,84.6404,84.6595,66746.0
2020-04-23 10:55:00,88.4,88.55,88.4,88.44,81466.0,84.65,84.7936,84.65,84.6883,81466.0
2020-04-23 11:00:00,88.44,88.45,88.31,88.36,53636.0,84.6883,84.6978,84.5638,84.6117,53636.0
2020-04-23 11:05:00,88.35,88.35,88.22,88.25,74833.0,84.6021,84.6021,84.4776,84.5063,74833.0
2020-04-23 11:10:00,88.25,88.32,88.15,88.22,57566.0,84.5063,84.5734,84.4106,84.4776,57566.0
2020-04-23 11:15:00,88.23,88.33,88.23,88.24,68164.0,84.4872,84.5829,84.4872,84.4967,68164.0
2020-04-23 11:20:00,88.24,88.25,88.17,88.22,43954.0,84.4967,84.5063,84.4297,84.4776,43954.0
2020-04-23 11:25:00,88.23,88.42,88.22,88.38,82893.0,84.4872,84.6691,84.4776,84.6308,82893.0
2020-04-23 11:30:00,88.39,88.41,88.09,88.12,94570.0,84.6404,84.6595,84.3531,84.3818,94570.0
2020-04-23 11:35:00,88.13,88.18,88.05,88.06,108842.0,84.3914,84.4393,84.3148,84.3244,108842.0
2020-04-23 11:40:00,88.06,88.12,88.02,88.03,74732.0,84.3244,84.3818,84.2861,84.2957,74732.0
2020-04-23 11:45:00,88.03,88.03,87.87,87.9,121686.0,84.2957,84.2957,84.1424,84.1712,121686.0
2020-04-23 11:50:00,87.9,87.98,87.88,87.92,64082.0,84.1712,84.2478,84.152,84.1903,64082.0
2020-04-23 11:55:00,87.92,88.02,87.92,88.01,39425.0,84.1903,84.2861,84.1903,84.2765,39425.0
2020-04-23 12:00:00,88.01,88.01,87.93,87.95,84032.0,84.2765,84.2765,84.1999,84.219,84032.0
2020-04-23 12:05:00,87.95,88.06,87.94,88.05,37669.0,84.219,84.3244,84.2095,84.3148,37669.0
2020-04-23 12:10:00,88.06,88.11,88.01,88.08,37271.0,84.3244,84.3723,84.2765,84.3435,37271.0
2020-04-23 12:15:00,88.08,88.16,88.03,88.11,53249.0,84.3435,84.4201,84.2957,84.3723,53249.0
2020-04-23 12:20:00,88.11,88.18,88.05,88.18,46276.0,84.3723,84.4393,84.3148,84.4393,46276.0
2020-04-23 12:25:00,88.17,88.26,88.16,88.26,54245.0,84.4297,84.5159,84.4201,84.5159,54245.0
2020-04-23 12:30:00,88.26,88.26,88.2,88.25,46382.0,84.5159,84.5159,84.4584,84.5063,46382.0
2020-04-23 12:35:00,88.25,88.28,88.14,88.25,76554.0,84.5063,84.5351,84.401,84.5063,76554.0
2020-04-23 12:40:00,88.25,88.27,87.52,87.61,287192.0,84.5063,84.5255,83.8073,83.8935,287192.0
2020-04-23 12:45:00,87.6,87.83,86.72,87.55,751599.0,83.8839,84.1041,83.0412,83.836,751599.0
2020-04-23 12:50:00,87.55,87.56,87.07,87.51,262292.0,83.836,83.8456,83.3764,83.7977,262292.0
2020-04-23 12:55:00,87.48,87.76,87.45,87.66,109891.0,83.769,84.0371,83.7403,83.9414,109891.0
2020-04-23 13:00:00,87.66,87.95,87.62,87.86,101298.0,83.9414,84.219,83.903,84.1329,101298.0
2020-04-23 13:05:00,87.87,87.9,87.72,87.82,76394.0,84.1424,84.1712,83.9988,84.0946,76394.0
2020-04-23 13:10:00,87.83,87.98,87.79,87.95,53015.0,84.1041,84.2478,84.0658,84.219,53015.0
2020-04-23 13:15:00,87.95,87.99,87.68,87.68,165609.0,84.219,84.2574,83.9605,83.9605,165609.0
2020-04-23 13:20:00,87.7,87.73,87.29,87.36,148634.0,83.9797,84.0084,83.587,83.6541,148634.0
2020-04-23 13:25:00,87.36,87.36,87.11,87.29,113986.0,83.6541,83.6541,83.4147,83.587,113986.0
2020-04-23 13:30:00,87.3,87.48,87.23,87.48,55927.0,83.5966,83.769,83.5296,83.769,55927.0
2020-04-23 13:35:00,87.49,87.54,87.32,87.33,104561.0,83.7786,83.8264,83.6158,83.6254,104561.0
2020-04-23 13:40:00,87.32,87.38,87.05,87.09,95564.0,83.6158,83.6732,83.3572,83.3955,95564.0
2020-04-23 13:45:00,87.12,87.28,86.94,86.96,73824.0,83.4243,83.5775,83.2519,83.271,73824.0
2020-04-23 13:50:00,86.97,87.09,86.83,86.89,138095.0,83.2806,83.3955,83.1466,83.204,138095.0
2020-04-23 13:55:00,86.88,87.09,86.84,87.07,207801.0,83.1944,83.3955,83.1561,83.3764,207801.0
2020-04-23 14:00:00,87.06,87.16,86.94,87.1,125287.0,83.3668,83.4626,83.2519,83.4051,125287.0
2020-04-23 14:05:00,87.1,87.18,86.89,86.9,70895.0,83.4051,83.4817,83.204,83.2136,70895.0
2020-04-23 14:10:00,86.89,87.06,86.72,87.03,254100.0,83.204,83.3668,83.0412,83.3381,254100.0
2020-04-23 14:15:00,87.03,87.25,87.02,87.19,148326.0,83.3381,83.5487,83.3285,83.4913,148326.0
2020-04-23 14:20:00,87.17,87.34,87.13,87.34,49497.0,83.4721,83.6349,83.4338,83.6349,49497.0
2020-04-23 14:25:00,87.35,87.45,87.28,87.34,68047.0,83.6445,83.7403,83.5775,83.6349,68047.0
2020-04-23 14:30:00,87.35,87.49,87.3,87.43,54560.0,83.6445,83.7786,83.5966,83.7211,54560.0
2020-04-23 14:35:00,87.44,87.47,87.27,87.34,45611.0,83.7307,83.7594,83.5679,83.6349,45611.0
2020-04-23 14:40:00,87.37,87.5,87.36,87.39,76679.0,83.6637,83.7881,83.6541,83.6828,76679.0
2020-04-23 14:45:00,87.41,87.47,87.31,87.35,116387.0,83.702,83.7594,83.6062,83.6445,116387.0
2020-04-23 14:50:00,87.35,87.62,87.35,87.59,120660.0,83.6445,83.903,83.6445,83.8743,120660.0
2020-04-23 14:55:00,87.59,87.76,87.59,87.71,101723.0,83.8743,84.0371,83.8743,83.9892,101723.0
2020-04-23 15:00:00,87.71,87.74,87.61,87.66,65657.0,83.9892,84.018,83.8935,83.9414,65657.0
2020-04-23 15:05:00,87.66,87.68,87.55,87.56,114156.0,83.9414,83.9605,83.836,83.8456,114156.0
2020-04-23 15:10:00,87.56,87.57,87.24,87.27,122244.0,83.8456,83.8552,83.5392,83.5679,122244.0
2020-04-23 15:15:00,87.29,87.33,87.04,87.06,106310.0,83.587,83.6254,83.3477,83.3668,106310.0
2020-04-23 15:20:00,87.06,87.09,86.9,87.05,85061.0,83.3668,83.3955,83.2136,83.3572,85061.0
2020-04-23 15:25:00,87.03,87.14,86.97,87.12,110819.0,83.3381,83.4434,83.2806,83.4243,110819.0
2020-04-23 15:30:00,87.12,87.18,86.89,87.12,199213.0,83.4243,83.4817,83.204,83.4243,199213.0
2020-04-23 15:35:00,87.13,87.17,87.01,87.08,259501.0,83.4338,83.4721,83.3189,83.386,259501.0
2020-04-23 15:40:00,87.08,87.28,87.02,87.04,192599.0,83.386,83.5775,83.3285,83.3477,192599.0
2020-04-23 15:45:00,87.05,87.28,87.05,87.26,171907.0,83.3572,83.5775,83.3572,83.5583,171907.0
2020-04-23 15:50:00,87.26,87.31,86.85,86.97,392436.0,83.5583,83.6062,83.1657,83.2806,392436.0
2020-04-23 15:55:00,86.96,86.96,86.75,86.75,329897.0,83.271,83.271,83.07,83.07,329897.0
2020-04-24 09:30:00,87.15,87.42,87.07,87.1,234381.0,83.453,83.7115,83.3764,83.4051,234381.0
2020-04-24 09:35:00,87.11,87.24,86.93,87.19,119609.0,83.4147,83.5392,83.2423,83.4913,119609.0
2020-04-24 09:40:00,87.19,87.22,86.97,87.03,131646.0,83.4913,83.52,83.2806,83.3381,131646.0
2020-04-24 09:45:00,87.02,87.12,86.73,86.79,253424.0,83.3285,83.4243,83.0508,83.1083,253424.0
2020-04-24 09:50:00,86.78,86.98,86.78,86.89,155138.0,83.0987,83.2902,83.0987,83.204,155138.0
2020-04-24 09:55:00,86.89,86.89,86.59,86.66,120501.0,83.204,83.204,82.9167,82.9838,120501.0
2020-04-24 10:00:00,86.66,86.87,86.66,86.78,131667.0,82.9838,83.1849,82.9838,83.0987,131667.0
2020-04-24 10:05:00,86.79,86.99,86.74,86.78,91895.0,83.1083,83.2998,83.0604,83.0987,91895.0
2020-04-24 10:10:00,86.83,87.1,86.83,87.02,53769.0,83.1466,83.4051,83.1466,83.3285,53769.0
2020-04-24 10:15:00,87.02,87.19,86.95,87.17,55525.0,83.3285,83.4913,83.2615,83.4721,55525.0
2020-04-24 10:20:00,87.17,87.27,87.07,87.16,86666.0,83.4721,83.5679,83.3764,83.4626,86666.0
2020-04-24 10:25:00,87.15,87.2,87.02,87.09,142929.0,83.453,83.5009,83.3285,83.3955,142929.0
2020-04-24 10:30:00,87.09,87.32,87.03,87.29,157566.0,83.3955,83.6158,83.3381,83.587,157566.0
2020-04-24 10:35:00,87.26,87.48,87.23,87.4,208024.0,83.5583,83.769,83.5296,83.6924,208024.0
2020-04-24 10:40:00,87.39,87.45,87.28,87.37,182247.0,83.6828,83.7403,83.5775,83.6637,182247.0
2020-04-24 10:45:00,87.37,87.44,87.23,87.29,33522.0,83.6637,83.7307,83.5296,83.587,33522.0
2020-04-24 10:50:00,87.29,87.35,87.19,87.2,33354.0,83.587,83.6445,83.4913,83.5009,33354.0
2020-04-24 10:55:00,87.21,87.22,87.06,87.14,39515.0,83.5104,83.52,83.3668,83.4434,39515.0
2020-04-24 11:00:00,87.13,87.16,86.91,86.95,96490.0,83.4338,83.4626,83.2232,83.2615,96490.0
2020-04-24 11:05:00,86.97,87.08,86.89,86.99,154484.0,83.2806,83.386,83.204,83.2998,154484.0
2020-04-24 11:10:00,86.98,87.02,86.83,86.95,80585.0,83.2902,83.3285,83.1466,83.2615,80585.0
2020-04-24 11:15:00,86.97,87.13,86.96,87.13,38867.0,83.2806,83.4338,83.271,83.4338,38867.0
2020-04-24 11:20:00,87.13,87.22,87.11,87.2,49665.0,83.4338,83.52,83.4147,83.5009,49665.0
2020-04-24 11:25:00,87.2,87.25,87.09,87.1,37859.0,83.5009,83.5487,83.3955,83.4051,37859.0
2020-04-24 11:30:00,87.11,87.2,86.94,87.06,72566.0,83.4147,83.5009,83.2519,83.3668,72566.0
2020-04-24 11:35:00,87.08,87.28,87.06,87.25,31047.0,83.386,83.5775,83.3668,83.5487,31047.0
2020-04-24 11:40:00,87.25,87.25,87.12,87.19,34466.0,83.5487,83.5487,83.4243,83.4913,34466.0
2020-04-24 11:45:00,87.15,87.4,87.15,87.38,33167.0,83.453,83.6924,83.453,83.6732,33167.0
2020-04-24 11:50:00,87.38,87.4,87.34,87.34,27775.0,83.6732,83.6924,83.6349,83.6349,27775.0
2020-04-24 11:55:00,87.33,87.37,87.27,87.31,38119.0,83.6254,83.6637,83.5679,83.6062,38119.0
2020-04-24 12:00:00,87.31,87.4,87.17,87.39,37857.0,83.6062,83.6924,83.4721,83.6828,37857.0
2020-04-24 12:05:00,87.39,87.54,87.37,87.54,81410.0,83.6828,83.8264,83.6637,83.8264,81410.0
2020-04-24 12:10:00,87.54,87.54,87.44,87.46,28449.0,83.8264,83.8264,83.7307,83.7498,28449.0
2020-04-24 12:15:00,87.45,87.56,87.44,87.54,23813.0,83.7403,83.8456,83.7307,83.8264,23813.0
2020-04-24 12:20:00,87.55,87.55,87.4,87.52,66684.0,83.836,83.836,83.6924,83.8073,66684.0
2020-04-24 12:25:00,87.52,87.71,87.5,87.7,37734.0,83.8073,83.9892,83.7881,83.9797,37734.0
2020-04-24 12:30:00,87.69,87.7,87.64,87.68,58870.0,83.9701,83.9797,83.9222,83.9605,58870.0
2020-04-24 12:35:00,87.69,87.83,87.66,87.8,64052.0,83.9701,84.1041,83.9414,84.0754,64052.0
2020-04-24 12:40:00,87.79,87.91,87.75,87.83,67917.0,84.0658,84.1807,84.0275,84.1041,67917.0
2020-04-24 12:45:00,87.83,87.87,87.81,87.81,73823.0,84.1041,84.1424,84.085,84.085,73823.0
2020-04-24 12:50:00,87.82,87.85,87.68,87.72,70377.0,84.0946,84.1233,83.9605,83.9988,70377.0
2020-04-24 12:55:00,87.72,87.8,87.69,87.77,50511.0,83.9988,84.0754,83.9701,84.0467,50511.0
2020-04-24 13:00:00,87.77,87.81,87.7,87.73,43101.0,84.0467,84.085,83.9797,84.0084,43101.0
2020-04-24 13:05:00,87.75,87.78,87.7,87.7,40369.0,84.0275,84.0563,83.9797,83.9797,40369.0
2020-04-24 13:10:00,87.7,87.7,87.57,87.58,80126.0,83.9797,83.9797,83.8552,83.8647,80126.0
2020-04-24 13:15:00,87.59,87.63,87.52,87.61,39419.0,83.8743,83.9126,83.8073,83.8935,39419.0
2020-04-24 13:20:00,87.6,87.6,87.5,87.55,28842.0,83.8839,83.8839,83.7881,83.836,28842.0
2020-04-24 13:25:00,87.56,87.64,87.54,87.63,26506.0,83.8456,83.9222,83.8264,83.9126,26506.0
2020-04-24 13:30:00,87.63,87.67,87.59,87.61,29982.0,83.9126,83.9509,83.8743,83.8935,29982.0
2020-04-24 13:35:00,87.62,87.75,87.6,87.75,17338.0,83.903,84.0275,83.8839,84.0275,17338.0
2020-04-24 13:40:00,87.75,87.86,87.74,87.83,78011.0,84.0275,84.1329,84.018,84.1041,78011.0
2020-04-24 13:45:00,87.83,87.87,87.81,87.85,63254.0,84.1041,84.1424,84.085,84.1233,63254.0
2020-04-24 13:50:00,87.84,87.94,87.83,87.92,42618.0,84.1137,84.2095,84.1041,84.1903,42618.0
2020-04-24 13:55:00,87.93,88.08,87.84,88.06,127343.0,84.1999,84.3435,84.1137,84.3244,127343.0
2020-04-24 14:00:00,88.05,88.13,87.98,88.06,108280.0,84.3148,84.3914,84.2478,84.3244,108280.0
2020-04-24 14:05:00,88.07,88.18,88.05,88.13,89370.0,84.334,84.4393,84.3148,84.3914,89370.0
2020-04-24 14:10:00,88.14,88.14,88.05,88.07,53270.0,84.401,84.401,84.3148,84.334,53270.0
2020-04-24 14:15:00,88.06,88.15,88.03,88.09,108174.0,84.3244,84.4106,84.2957,84.3531,108174.0
2020-04-24 14:20:00,88.09,88.11,87.95,87.97,98508.0,84.3531,84.3723,84.219,84.2382,98508.0
2020-04-24 14:25:00,87.96,88.01,87.91,88.0,60375.0,84.2286,84.2765,84.1807,84.2669,60375.0
2020-04-24 14:30:00,88.0,88.03,87.97,87.97,44260.0,84.2669,84.2957,84.2382,84.2382,44260.0
2020-04-24 14:35:00,87.97,88.17,87.97,88.17,116060.0,84.2382,84.4297,84.2382,84.4297,116060.0
2020-04-24 14:40:00,88.16,88.21,88.07,88.1,89811.0,84.4201,84.468,84.334,84.3627,89811.0
2020-04-24 14:45:00,88.1,88.2,88.1,88.17,47799.0,84.3627,84.4584,84.3627,84.4297,47799.0
2020-04-24 14:50:00,88.18,88.22,88.01,88.02,183370.0,84.4393,84.4776,84.2765,84.2861,183370.0
2020-04-24 14:55:00,88.02,88.14,88.02,88.09,48363.0,84.2861,84.401,84.2861,84.3531,48363.0
2020-04-24 15:00:00,88.07,88.08,87.93,87.96,83005.0,84.334,84.3435,84.1999,84.2286,83005.0
2020-04-24 15:05:00,87.97,88.23,87.97,88.21,130265.0,84.2382,84.4872,84.2382,84.468,130265.0
2020-04-24 15:10:00,88.21,88.27,88.03,88.09,118519.0,84.468,84.5255,84.2957,84.3531,118519.0
2020-04-24 15:15:00,88.1,88.24,88.04,88.2,82305.0,84.3627,84.4967,84.3052,84.4584,82305.0
2020-04-24 15:20:00,88.2,88.26,88.13,88.26,73217.0,84.4584,84.5159,84.3914,84.5159,73217.0
2020-04-24 15:25:00,88.26,88.35,88.2,88.34,97536.0,84.5159,84.6021,84.4584,84.5925,97536.0
2020-04-24 15:30:00,88.36,88.41,88.3,88.4,98322.0,84.6117,84.6595,84.5542,84.65,98322.0
2020-04-24 15:35:00,88.39,88.49,88.35,88.45,145577.0,84.6404,84.7361,84.6021,84.6978,145577.0
2020-04-24 15:40:00,88.44,88.6,88.44,88.57,92071.0,84.6883,84.8415,84.6883,84.8127,92071.0
2020-04-24 15:45:00,88.57,88.65,88.48,88.58,188844.0,84.8127,84.8894,84.7266,84.8223,188844.0
2020-04-24 15:50:00,88.59,88.64,88.31,88.53,371654.0,84.8319,84.8798,84.5638,84.7744,371654.0
2020-04-24 15:55:00,88.53,88.62,88.45,88.61,484986.0,84.7744,84.8606,84.6978,84.8511,484986.0
2020-04-27 09:30:00,89.23,89.43,89.11,89.11,641664.0,85.4448,85.6363,85.3298,85.3298,641664.0
2020-04-27 09:35:00,89.09,89.2,89.04,89.19,147604.0,85.3107,85.416,85.2628,85.4064,147604.0
2020-04-27 09:40:00,89.2,89.36,89.05,89.2,159586.0,85.416,85.5692,85.2724,85.416,159586.0
2020-04-27 09:45:00,89.2,89.32,89.15,89.29,133869.0,85.416,85.5309,85.3681,85.5022,133869.0
2020-04-27 09:50:00,89.29,89.46,89.22,89.45,147805.0,85.5022,85.665,85.4352,85.6554,147805.0
2020-04-27 09:55:00,89.42,89.61,89.37,89.55,170320.0,85.6267,85.8086,85.5788,85.7512,170320.0
2020-04-27 10:00:00,89.57,89.63,89.53,89.59,95869.0,85.7703,85.8278,85.732,85.7895,95869.0
2020-04-27 10:05:00,89.59,89.62,89.46,89.47,77800.0,85.7895,85.8182,85.665,85.6746,77800.0
2020-04-27 10:10:00,89.47,89.57,89.39,89.55,46388.0,85.6746,85.7703,85.598,85.7512,46388.0
2020-04-27 10:15:00,89.56,89.64,89.48,89.61,108223.0,85.7608,85.8374,85.6841,85.8086,108223.0
2020-04-27 10:20:00,89.61,89.69,89.43,89.45,155773.0,85.8086,85.8852,85.6363,85.6554,155773.0
2020-04-27 10:25:00,89.43,89.46,89.29,89.4,57282.0,85.6363,85.665,85.5022,85.6075,57282.0
2020-04-27 10:30:00,89.42,89.44,89.29,89.3,71793.0,85.6267,85.6458,85.5022,85.5118,71793.0
2020-04-27 10:35:00,89.3,89.3,89.16,89.27,68707.0,85.5118,85.5118,85.3777,85.4831,68707.0
2020-04-27 10:40:00,89.26,89.32,89.23,89.26,49915.0,85.4735,85.5309,85.4448,85.4735,49915.0
2020-04-27 10:45:00,89.26,89.27,89.06,89.18,78264.0,85.4735,85.4831,85.282,85.3969,78264.0
2020-04-27 10:50:00,89.2,89.29,89.13,89.17,73857.0,85.416,85.5022,85.349,85.3873,73857.0
2020-04-27 10:55:00,89.18,89.2,88.93,88.97,89728.0,85.3969,85.416,85.1575,85.1958,89728.0
2020-04-27 11:00:00,88.96,89.12,88.85,89.11,109291.0,85.1862,85.3394,85.0809,85.3298,109291.0
2020-04-27 11:05:00,89.1,89.14,89.02,89.12,59523.0,85.3203,85.3586,85.2437,85.3394,59523.0
2020-04-27 11:10:00,89.12,89.21,89.06,89.2,59088.0,85.3394,85.4256,85.282,85.416,59088.0
2020-04-27 11:15:00,89.21,89.39,89.19,89.39,50793.0,85.4256,85.598,85.4064,85.598,50793.0
2020-04-27 11:20:00,89.39,89.42,89.32,89.37,92746.0,85.598,85.6267,85.5309,85.5788,92746.0
2020-04-27 11:25:00,89.38,89.51,89.37,89.47,49033.0,85.5884,85.7129,85.5788,85.6746,49033.0
2020-04-27 11:30:00,89.46,89.54,89.41,89.52,46877.0,85.665,85.7416,85.6171,85.7224,46877.0
2020-04-27 11:35:00,89.51,89.54,89.44,89.49,56877.0,85.7129,85.7416,85.6458,85.6937,56877.0
2020-04-27 11:40:00,89.5,89.52,89.45,89.52,74172.0,85.7033,85.7224,85.6554,85.7224,74172.0
2020-04-27 11:45:00,89.53,89.55,89.49,89.5,83052.0,85.732,85.7512,85.6937,85.7033,83052.0
2020-04-27 11:50:00,89.5,89.54,89.36,89.37,80616.0,85.7033,85.7416,85.5692,85.5788,80616.0
2020-04-27 11:55:00,89.38,89.43,89.34,89.41,39291.0,85.5884,85.6363,85.5501,85.6171,39291.0
2020-04-27 12:00:00,89.42,89.45,89.19,89.19,66161.0,85.6267,85.6554,85.4064,85.4064,66161.0
2020-04-27 12:05:00,89.21,89.27,89.16,89.22,58457.0,85.4256,85.4831,85.3777,85.4352,58457.0
2020-04-27 12:10:00,89.21,89.24,89.13,89.19,71019.0,85.4256,85.4543,85.349,85.4064,71019.0
2020-04-27 12:15:00,89.2,89.34,89.2,89.33,71530.0,85.416,85.5501,85.416,85.5405,71530.0
2020-04-27 12:20:00,89.32,89.34,89.23,89.27,52249.0,85.5309,85.5501,85.4448,85.4831,52249.0
2020-04-27 12:25:00,89.27,89.29,89.13,89.21,47133.0,85.4831,85.5022,85.349,85.4256,47133.0
2020-04-27 12:30:00,89.22,89.41,89.22,89.4,46820.0,85.4352,85.6171,85.4352,85.6075,46820.0
2020-04-27 12:35:00,89.39,89.47,89.32,89.35,118948.0,85.598,85.6746,85.5309,85.5597,118948.0
2020-04-27 12:40:00,89.35,89.36,89.29,89.34,39688.0,85.5597,85.5692,85.5022,85.5501,39688.0
2020-04-27 12:45:00,89.33,89.34,89.2,89.28,69658.0,85.5405,85.5501,85.416,85.4926,69658.0
2020-04-27 12:50:00,89.28,89.33,89.25,89.26,60208.0,85.4926,85.5405,85.4639,85.4735,60208.0
2020-04-27 12:55:00,89.26,89.31,89.23,89.3,49562.0,85.4735,85.5214,85.4448,85.5118,49562.0
2020-04-27 13:00:00,89.3,89.3,89.1,89.17,43156.0,85.5118,85.5118,85.3203,85.3873,43156.0
2020-04-27 13:05:00,89.18,89.22,89.15,89.2,27486.0,85.3969,85.4352,85.3681,85.416,27486.0
2020-04-27 13:10:00,89.19,89.22,89.1,89.18,43270.0,85.4064,85.4352,85.3203,85.3969,43270.0
2020-04-27 13:15:00,89.18,89.22,89.02,89.05,49990.0,85.3969,85.4352,85.2437,85.2724,49990.0
2020-04-27 13:20:00,89.05,89.07,88.92,88.93,55864.0,85.2724,85.2915,85.1479,85.1575,55864.0
2020-04-27 13:25:00,88.92,89.09,88.91,89.07,54889.0,85.1479,85.3107,85.1383,85.2915,54889.0
2020-04-27 13:30:00,89.06,89.07,88.91,88.95,49703.0,85.282,85.2915,85.1383,85.1766,49703.0
2020-04-27 13:35:00,88.96,89.07,88.86,89.03,53402.0,85.1862,85.2915,85.0904,85.2532,53402.0
2020-04-27 13:40:00,89.03,89.06,88.97,88.99,51783.0,85.2532,85.282,85.1958,85.2149,51783.0
2020-04-27 13:45:00,88.98,89.04,88.95,89.01,35769.0,85.2054,85.2628,85.1766,85.2341,35769.0
2020-04-27 13:50:00,89.0,89.12,89.0,89.09,31514.0,85.2245,85.3394,85.2245,85.3107,31514.0
2020-04-27 13:55:00,89.1,89.16,89.06,89.08,62597.0,85.3203,85.3777,85.282,85.3011,62597.0
2020-04-27 14:00:00,89.09,89.24,89.09,89.18,35206.0,85.3107,85.4543,85.3107,85.3969,35206.0
2020-04-27 14:05:00,89.16,89.23,89.14,89.19,45328.0,85.3777,85.4448,85.3586,85.4064,45328.0
2020-04-27 14:10:00,89.18,89.28,89.17,89.23,56051.0,85.3969,85.4926,85.3873,85.4448,56051.0
2020-04-27 14:15:00,89.24,89.27,89.19,89.25,61858.0,85.4543,85.4831,85.4064,85.4639,61858.0
2020-04-27 14:20:00,89.25,89.29,89.21,89.24,42963.0,85.4639,85.5022,85.4256,85.4543,42963.0
2020-04-27 14:25:00,89.24,89.26,89.16,89.16,61351.0,85.4543,85.4735,85.3777,85.3777,61351.0
2020-04-27 14:30:00,89.17,89.25,89.11,89.19,46782.0,85.3873,85.4639,85.3298,85.4064,46782.0
2020-04-27 14:35:00,89.21,89.3,89.19,89.27,28043.0,85.4256,85.5118,85.4064,85.4831,28043.0
2020-04-27 14:40:00,89.29,89.39,89.29,89.31,137077.0,85.5022,85.598,85.5022,85.5214,137077.0
2020-04-27 14:45:00,89.32,89.43,89.32,89.41,45377.0,85.5309,85.6363,85.5309,85.6171,45377.0
2020-04-27 14:50:00,89.42,89.42,89.33,89.36,83849.0,85.6267,85.6267,85.5405,85.5692,83849.0
2020-04-27 14:55:00,89.36,89.39,89.31,89.34,64541.0,85.5692,85.598,85.5214,85.5501,64541.0
2020-04-27 15:00:00,89.35,89.44,89.32,89.42,84817.0,85.5597,85.6458,85.5309,85.6267,84817.0
2020-04-27 15:05:00,89.42,89.45,89.28,89.29,137162.0,85.6267,85.6554,85.4926,85.5022,137162.0
2020-04-27 15:10:00,89.29,89.42,89.29,89.4,48124.0,85.5022,85.6267,85.5022,85.6075,48124.0
2020-04-27 15:15:00,89.41,89.47,89.39,89.46,58312.0,85.6171,85.6746,85.598,85.665,58312.0
2020-04-27 15:20:00,89.45,89.51,89.43,89.45,113628.0,85.6554,85.7129,85.6363,85.6554,113628.0
2020-04-27 15:25:00,89.45,89.47,89.34,89.37,71037.0,85.6554,85.6746,85.5501,85.5788,71037.0
2020-04-27 15:30:00,89.37,89.48,89.35,89.48,103906.0,85.5788,85.6841,85.5597,85.6841,103906.0
2020-04-27 15:35:00,89.48,89.53,89.44,89.45,94113.0,85.6841,85.732,85.6458,85.6554,94113.0
2020-04-27 15:40:00,89.45,89.57,89.44,89.57,198094.0,85.6554,85.7703,85.6458,85.7703,198094.0
2020-04-27 15:45:00,89.56,89.56,89.46,89.53,159565.0,85.7608,85.7608,85.665,85.732,159565.0
2020-04-27 15:50:00,89.53,89.63,89.36,89.48,256740.0,85.732,85.8278,85.5692,85.6841,256740.0
2020-04-27 15:55:00,89.48,89.51,89.37,89.41,525933.0,85.6841,85.7129,85.5788,85.6171,525933.0
2020-04-28 09:30:00,90.5,90.56,90.28,90.49,579790.0,86.6609,86.7183,86.4502,86.6513,579790.0
2020-04-28 09:35:00,90.49,90.54,90.21,90.35,266121.0,86.6513,86.6992,86.3832,86.5172,266121.0
2020-04-28 09:40:00,90.37,90.44,90.26,90.37,247321.0,86.5364,86.6034,86.4311,86.5364,247321.0
2020-04-28 09:45:00,90.36,90.5,90.32,90.37,220669.0,86.5268,86.6609,86.4885,86.5364,220669.0
2020-04-28 09:50:00,90.37,90.49,90.37,90.4,139846.0,86.5364,86.6513,86.5364,86.5651,139846.0
2020-04-28 09:55:00,90.39,90.39,90.0,90.03,172588.0,86.5555,86.5555,86.1821,86.2108,172588.0
2020-04-28 10:00:00,90.02,90.15,89.83,89.97,276405.0,86.2012,86.3257,86.0193,86.1534,276405.0
2020-04-28 10:05:00,89.98,90.08,89.94,90.05,140395.0,86.1629,86.2587,86.1246,86.23,140395.0
2020-04-28 10:10:00,90.04,90.14,89.97,90.01,88486.0,86.2204,86.3161,86.1534,86.1917,88486.0
2020-04-28 10:15:00,89.99,90.03,89.65,89.69,116746.0,86.1725,86.2108,85.8469,85.8852,116746.0
2020-04-28 10:20:00,89.69,89.69,89.27,89.32,212814.0,85.8852,85.8852,85.4831,85.5309,212814.0
2020-04-28 10:25:00,89.32,89.5,89.28,89.48,117548.0,85.5309,85.7033,85.4926,85.6841,117548.0
2020-04-28 10:30:00,89.49,89.58,89.42,89.58,220077.0,85.6937,85.7799,85.6267,85.7799,220077.0
2020-04-28 10:35:00,89.6,89.69,89.51,89.51,92982.0,85.7991,85.8852,85.7129,85.7129,92982.0
2020-04-28 10:40:00,89.51,89.52,89.11,89.14,261809.0,85.7129,85.7224,85.3298,85.3586,261809.0
2020-04-28 10:45:00,89.13,89.15,88.94,89.13,186053.0,85.349,85.3681,85.1671,85.349,186053.0
2020-04-28 10:50:00,89.12,89.18,88.82,88.84,169490.0,85.3394,85.3969,85.0521,85.0713,169490.0
2020-04-28 10:55:00,88.85,88.86,88.44,88.54,224188.0,85.0809,85.0904,84.6883,84.784,224188.0
2020-04-28 11:00:00,88.57,88.8,88.49,88.76,143547.0,84.8127,85.033,84.7361,84.9947,143547.0
2020-04-28 11:05:00,88.76,88.84,88.67,88.79,117704.0,84.9947,85.0713,84.9085,85.0234,117704.0
2020-04-28 11:10:00,88.79,88.88,88.65,88.82,127018.0,85.0234,85.1096,84.8894,85.0521,127018.0
2020-04-28 11:15:00,88.82,88.85,88.49,88.65,105348.0,85.0521,85.0809,84.7361,84.8894,105348.0
2020-04-28 11:20:00,88.64,88.78,88.55,88.78,180651.0,84.8798,85.0138,84.7936,85.0138,180651.0
2020-04-28 11:25:00,88.79,88.99,88.77,88.91,180313.0,85.0234,85.2149,85.0043,85.1383,180313.0
2020-04-28 11:30:00,88.91,89.02,88.91,89.02,124568.0,85.1383,85.2437,85.1383,85.2437,124568.0
2020-04-28 11:35:00,89.02,89.08,88.92,89.0,88958.0,85.2437,85.3011,85.1479,85.2245,88958.0
2020-04-28 11:40:00,88.99,89.01,88.87,88.93,110284.0,85.2149,85.2341,85.1,85.1575,110284.0
2020-04-28 11:45:00,88.94,89.03,88.88,88.89,72932.0,85.1671,85.2532,85.1096,85.1192,72932.0
2020-04-28 11:50:00,88.92,88.96,88.69,88.8,105174.0,85.1479,85.1862,84.9277,85.033,105174.0
2020-04-28 11:55:00,88.8,88.86,88.72,88.79,64301.0,85.033,85.0904,84.9564,85.0234,64301.0
2020-04-28 12:00:00,88.81,88.85,88.61,88.72,82149.0,85.0426,85.0809,84.8511,84.9564,82149.0
2020-04-28 12:05:00,88.72,88.87,88.7,88.86,121236.0,84.9564,85.1,84.9372,85.0904,121236.0
2020-04-28 12:10:00,88.87,88.93,88.73,88.75,91743.0,85.1,85.1575,84.966,84.9851,91743.0
2020-04-28 12:15:00,88.74,88.74,88.33,88.4,202761.0,84.9755,84.9755,84.5829,84.65,202761.0
2020-04-28 12:20:00,88.4,88.56,88.39,88.52,125314.0,84.65,84.8032,84.6404,84.7649,125314.0
2020-04-28 12:25:00,88.52,88.61,88.48,88.6,70442.0,84.7649,84.8511,84.7266,84.8415,70442.0
2020-04-28 12:30:00,88.57,88.72,88.5,88.71,107157.0,84.8127,84.9564,84.7457,84.9468,107157.0
2020-04-28 12:35:00,88.7,88.79,88.67,88.71,62164.0,84.9372,85.0234,84.9085,84.9468,62164.0
2020-04-28 12:40:00,88.71,88.8,88.69,88.76,79145.0,84.9468,85.033,84.9277,84.9947,79145.0
2020-04-28 12:45:00,88.75,88.82,88.63,88.81,76441.0,84.9851,85.0521,84.8702,85.0426,76441.0
2020-04-28 12:50:00,88.8,88.86,88.72,88.74,76357.0,85.033,85.0904,84.9564,84.9755,76357.0
2020-04-28 12:55:00,88.73,88.98,88.72,88.95,107910.0,84.966,85.2054,84.9564,85.1766,107910.0
2020-04-28 13:00:00,88.95,89.04,88.93,88.98,57328.0,85.1766,85.2628,85.1575,85.2054,57328.0
2020-04-28 13:05:00,88.97,89.0,88.91,88.94,66669.0,85.1958,85.2245,85.1383,85.1671,66669.0
2020-04-28 13:10:00,88.95,89.02,88.86,88.88,175030.0,85.1766,85.2437,85.0904,85.1096,175030.0
2020-04-28 13:15:00,88.88,88.93,88.82,88.85,70325.0,85.1096,85.1575,85.0521,85.0809,70325.0
2020-04-28 13:20:00,88.86,89.01,88.86,88.97,75309.0,85.0904,85.2341,85.0904,85.1958,75309.0
2020-04-28 13:25:00,88.97,89.02,88.91,88.94,49338.0,85.1958,85.2437,85.1383,85.1671,49338.0
2020-04-28 13:30:00,88.94,89.04,88.91,88.93,119003.0,85.1671,85.2628,85.1383,85.1575,119003.0
2020-04-28 13:35:00,88.92,88.96,88.84,88.86,122077.0,85.1479,85.1862,85.0713,85.0904,122077.0
2020-04-28 13:40:00,88.86,89.16,88.83,89.16,97497.0,85.0904,85.3777,85.0617,85.3777,97497.0
2020-04-28 13:45:00,89.16,89.19,89.09,89.14,75887.0,85.3777,85.4064,85.3107,85.3586,75887.0
2020-04-28 13:50:00,89.14,89.17,89.08,89.12,45441.0,85.3586,85.3873,85.3011,85.3394,45441.0
2020-04-28 13:55:00,89.12,89.12,88.99,89.03,451304.0,85.3394,85.3394,85.2149,85.2532,451304.0
2020-04-28 14:00:00,89.03,89.24,89.03,89.22,84692.0,85.2532,85.4543,85.2532,85.4352,84692.0
2020-04-28 14:05:00,89.21,89.24,89.15,89.21,50151.0,85.4256,85.4543,85.3681,85.4256,50151.0
2020-04-28 14:10:00,89.21,89.32,89.21,89.27,70813.0,85.4256,85.5309,85.4256,85.4831,70813.0
2020-04-28 14:15:00,89.27,89.3,89.23,89.25,65760.0,85.4831,85.5118,85.4448,85.4639,65760.0
2020-04-28 14:20:00,89.25,89.28,89.21,89.24,51341.0,85.4639,85.4926,85.4256,85.4543,51341.0
2020-04-28 14:25:00,89.23,89.28,89.11,89.17,383151.0,85.4448,85.4926,85.3298,85.3873,383151.0
2020-04-28 14:30:00,89.16,89.23,89.12,89.13,57591.0,85.3777,85.4448,85.3394,85.349,57591.0
2020-04-28 14:35:00,89.14,89.15,88.95,88.95,102924.0,85.3586,85.3681,85.1766,85.1766,102924.0
2020-04-28 14:40:00,88.96,89.06,88.91,88.92,84469.0,85.1862,85.282,85.1383,85.1479,84469.0
2020-04-28 14:45:00,88.92,89.0,88.89,88.97,79630.0,85.1479,85.2245,85.1192,85.1958,79630.0
2020-04-28 14:50:00,88.98,89.03,88.82,88.82,70192.0,85.2054,85.2532,85.0521,85.0521,70192.0
2020-04-28 14:55:00,88.83,88.88,88.77,88.86,98653.0,85.0617,85.1096,85.0043,85.0904,98653.0
2020-04-28 15:00:00,88.86,88.94,88.8,88.91,44340.0,85.0904,85.1671,85.033,85.1383,44340.0
2020-04-28 15:05:00,88.92,89.03,88.91,88.98,104933.0,85.1479,85.2532,85.1383,85.2054,104933.0
2020-04-28 15:10:00,88.97,89.02,88.91,88.95,56539.0,85.1958,85.2437,85.1383,85.1766,56539.0
2020-04-28 15:15:00,88.94,89.02,88.89,88.98,79250.0,85.1671,85.2437,85.1192,85.2054,79250.0
2020-04-28 15:20:00,88.98,89.15,88.68,88.85,320862.0,85.2054,85.3681,84.9181,85.0809,320862.0
2020-04-28 15:25:00,88.86,88.96,88.85,88.89,61501.0,85.0904,85.1862,85.0809,85.1192,61501.0
2020-04-28 15:30:00,88.88,88.94,88.76,88.76,111293.0,85.1096,85.1671,84.9947,84.9947,111293.0
2020-04-28 15:35:00,88.77,88.83,88.7,88.83,132258.0,85.0043,85.0617,84.9372,85.0617,132258.0
2020-04-28 15:40:00,88.84,88.84,88.68,88.69,151280.0,85.0713,85.0713,84.9181,84.9277,151280.0
2020-04-28 15:45:00,88.68,88.7,88.41,88.41,206409.0,84.9181,84.9372,84.6595,84.6595,206409.0
2020-04-28 15:50:00,88.41,88.45,88.1,88.16,466152.0,84.6595,84.6978,84.3627,84.4201,466152.0
2020-04-28 15:55:00,88.17,88.29,88.08,88.2,719654.0,84.4297,84.5446,84.3435,84.4584,719654.0
2020-04-29 09:30:00,90.08,90.13,89.76,90.03,560900.0,86.2587,86.3066,85.9523,86.2108,560900.0
2020-04-29 09:35:00,90.02,90.16,89.85,90.06,314526.0,86.2012,86.3353,86.0384,86.2395,314526.0
2020-04-29 09:40:00,90.04,90.49,89.99,90.41,204219.0,86.2204,86.6513,86.1725,86.5747,204219.0
2020-04-29 09:45:00,90.4,90.72,90.38,90.7,177408.0,86.5651,86.8715,86.546,86.8524,177408.0
2020-04-29 09:50:00,90.69,90.82,90.69,90.73,117014.0,86.8428,86.9673,86.8428,86.8811,117014.0
2020-04-29 09:55:00,90.72,90.84,90.66,90.78,91894.0,86.8715,86.9865,86.8141,86.929,91894.0
2020-04-29 10:00:00,90.77,90.8,90.65,90.73,148979.0,86.9194,86.9481,86.8045,86.8811,148979.0
2020-04-29 10:05:00,90.73,90.79,90.62,90.63,112985.0,86.8811,86.9386,86.7758,86.7854,112985.0
2020-04-29 10:10:00,90.62,90.7,90.5,90.66,111419.0,86.7758,86.8524,86.6609,86.8141,111419.0
2020-04-29 10:15:00,90.68,90.95,90.67,90.92,121068.0,86.8332,87.0918,86.8237,87.0631,121068.0
2020-04-29 10:20:00,90.92,91.09,90.89,91.09,91116.0,87.0631,87.2258,87.0343,87.2258,91116.0
2020-04-29 10:25:00,91.09,91.2,91.07,91.16,99663.0,87.2258,87.3312,87.2067,87.2929,99663.0
2020-04-29 10:30:00,91.17,91.28,91.15,91.23,113999.0,87.3025,87.4078,87.2833,87.3599,113999.0
2020-04-29 10:35:00,91.23,91.33,91.09,91.15,109382.0,87.3599,87.4557,87.2258,87.2833,109382.0
2020-04-29 10:40:00,91.15,91.21,91.11,91.16,81344.0,87.2833,87.3408,87.245,87.2929,81344.0
2020-04-29 10:45:00,91.17,91.19,91.02,91.09,52375.0,87.3025,87.3216,87.1588,87.2258,52375.0
2020-04-29 10:50:00,91.09,91.24,91.09,91.19,61265.0,87.2258,87.3695,87.2258,87.3216,61265.0
2020-04-29 10:55:00,91.19,91.23,91.08,91.12,82541.0,87.3216,87.3599,87.2163,87.2546,82541.0
2020-04-29 11:00:00,91.14,91.18,90.99,91.09,86512.0,87.2737,87.312,87.1301,87.2258,86512.0
2020-04-29 11:05:00,91.1,91.18,91.07,91.14,41410.0,87.2354,87.312,87.2067,87.2737,41410.0
2020-04-29 11:10:00,91.13,91.32,91.13,91.26,84690.0,87.2641,87.4461,87.2641,87.3886,84690.0
2020-04-29 11:15:00,91.25,91.3,91.17,91.26,85794.0,87.3791,87.4269,87.3025,87.3886,85794.0
2020-04-29 11:20:00,91.26,91.34,91.23,91.29,100376.0,87.3886,87.4652,87.3599,87.4174,100376.0
2020-04-29 11:25:00,91.29,91.33,91.23,91.28,90834.0,87.4174,87.4557,87.3599,87.4078,90834.0
2020-04-29 11:30:00,91.27,91.35,91.18,91.26,106145.0,87.3982,87.4748,87.312,87.3886,106145.0
2020-04-29 11:35:00,91.27,91.27,91.15,91.17,46877.0,87.3982,87.3982,87.2833,87.3025,46877.0
2020-04-29 11:40:00,91.18,91.23,91.08,91.21,69606.0,87.312,87.3599,87.2163,87.3408,69606.0
2020-04-29 11:45:00,91.2,91.24,91.13,91.23,52467.0,87.3312,87.3695,87.2641,87.3599,52467.0
2020-04-29 11:50:00,91.22,91.33,91.21,91.29,76819.0,87.3503,87.4557,87.3408,87.4174,76819.0
2020-04-29 11:55:00,91.28,91.35,91.2,91.21,142137.0,87.4078,87.4748,87.3312,87.3408,142137.0
2020-04-29 12:00:00,91.22,91.32,91.22,91.3,71664.0,87.3503,87.4461,87.3503,87.4269,71664.0
2020-04-29 12:05:00,91.31,91.39,91.3,91.36,55951.0,87.4365,87.5131,87.4269,87.4844,55951.0
2020-04-29 12:10:00,91.37,91.42,91.35,91.4,42782.0,87.494,87.5418,87.4748,87.5227,42782.0
2020-04-29 12:15:00,91.41,91.45,91.33,91.37,97474.0,87.5323,87.5706,87.4557,87.494,97474.0
2020-04-29 12:20:00,91.37,91.44,91.35,91.42,48257.0,87.494,87.561,87.4748,87.5418,48257.0
2020-04-29 12:25:00,91.42,91.5,91.39,91.49,67811.0,87.5418,87.6185,87.5131,87.6089,67811.0
2020-04-29 12:30:00,91.5,91.53,91.45,91.46,72425.0,87.6185,87.6472,87.5706,87.5802,72425.0
2020-04-29 12:35:00,91.47,91.64,91.46,91.6,116455.0,87.5897,87.7525,87.5802,87.7142,116455.0
2020-04-29 12:40:00,91.58,91.65,91.56,91.6,73459.0,87.6951,87.7621,87.6759,87.7142,73459.0
2020-04-29 12:45:00,91.61,91.62,91.54,91.6,50804.0,87.7238,87.7334,87.6568,87.7142,50804.0
2020-04-29 12:50:00,91.6,91.66,91.58,91.62,66144.0,87.7142,87.7717,87.6951,87.7334,66144.0
2020-04-29 12:55:00,91.6,91.62,91.46,91.51,109870.0,87.7142,87.7334,87.5802,87.628,109870.0
2020-04-29 13:00:00,91.52,91.66,91.52,91.65,134750.0,87.6376,87.7717,87.6376,87.7621,134750.0
2020-04-29 13:05:00,91.65,91.69,91.61,91.65,109742.0,87.7621,87.8004,87.7238,87.7621,109742.0
2020-04-29 13:10:00,91.65,91.7,91.6,91.66,44727.0,87.7621,87.81,87.7142,87.7717,44727.0
2020-04-29 13:15:00,91.65,91.71,91.61,91.7,41507.0,87.7621,87.8195,87.7238,87.81,41507.0
2020-04-29 13:20:00,91.69,91.69,91.55,91.58,110312.0,87.8004,87.8004,87.6663,87.6951,110312.0
2020-04-29 13:25:00,91.58,91.62,91.49,91.5,80680.0,87.6951,87.7334,87.6089,87.6185,80680.0
2020-04-29 13:30:00,91.5,91.54,91.41,91.43,68714.0,87.6185,87.6568,87.5323,87.5514,68714.0
2020-04-29 13:35:00,91.42,91.47,91.38,91.4,38857.0,87.5418,87.5897,87.5035,87.5227,38857.0
2020-04-29 13:40:00,91.41,91.47,91.36,91.36,58426.0,87.5323,87.5897,87.4844,87.4844,58426.0
2020-04-29 13:45:00,91.36,91.49,91.35,91.48,53071.0,87.4844,87.6089,87.4748,87.5993,53071.0
2020-04-29 13:50:00,91.47,91.51,91.44,91.48,42476.0,87.5897,87.628,87.561,87.5993,42476.0
2020-04-29 13:55:00,91.49,91.61,91.46,91.55,167095.0,87.6089,87.7238,87.5802,87.6663,167095.0
2020-04-29 14:00:00,91.57,91.69,91.29,91.45,198849.0,87.6855,87.8004,87.4174,87.5706,198849.0
2020-04-29 14:05:00,91.44,91.44,91.29,91.34,76877.0,87.561,87.561,87.4174,87.4652,76877.0
2020-04-29 14:10:00,91.34,91.42,91.15,91.23,102184.0,87.4652,87.5418,87.2833,87.3599,102184.0
2020-04-29 14:15:00,91.25,91.42,91.21,91.24,81354.0,87.3791,87.5418,87.3408,87.3695,81354.0
2020-04-29 14:20:00,91.24,91.4,91.23,91.39,60544.0,87.3695,87.5227,87.3599,87.5131,60544.0
2020-04-29 14:25:00,91.39,91.48,91.36,91.41,97539.0,87.5131,87.5993,87.4844,87.5323,97539.0
2020-04-29 14:30:00,91.42,91.48,91.29,91.44,85913.0,87.5418,87.5993,87.4174,87.561,85913.0
2020-04-29 14:35:00,91.43,91.6,91.37,91.55,157735.0,87.5514,87.7142,87.494,87.6663,157735.0
2020-04-29 14:40:00,91.56,91.69,91.52,91.62,74294.0,87.6759,87.8004,87.6376,87.7334,74294.0
2020-04-29 14:45:00,91.63,91.65,91.54,91.57,126979.0,87.7429,87.7621,87.6568,87.6855,126979.0
2020-04-29 14:50:00,91.56,91.63,91.44,91.49,100335.0,87.6759,87.7429,87.561,87.6089,100335.0
2020-04-29 14:55:00,91.48,91.81,91.43,91.77,163403.0,87.5993,87.9153,87.5514,87.877,163403.0
2020-04-29 15:00:00,91.77,91.86,91.71,91.86,138775.0,87.877,87.9632,87.8195,87.9632,138775.0
2020-04-29 15:05:00,91.86,91.86,91.78,91.82,127345.0,87.9632,87.9632,87.8866,87.9249,127345.0
2020-04-29 15:10:00,91.83,91.91,91.77,91.9,109088.0,87.9345,88.0111,87.877,88.0015,109088.0
2020-04-29 15:15:00,91.89,91.94,91.75,91.91,148784.0,87.9919,88.0398,87.8578,88.0111,148784.0
2020-04-29 15:20:00,91.91,92.05,91.9,92.04,418537.0,88.0111,88.1451,88.0015,88.1355,418537.0
2020-04-29 15:25:00,92.03,92.12,92.02,92.09,211893.0,88.126,88.2122,88.1164,88.1834,211893.0
2020-04-29 15:30:00,92.1,92.1,91.96,92.06,190444.0,88.193,88.193,88.0589,88.1547,190444.0
2020-04-29 15:35:00,92.06,92.09,91.94,92.01,196174.0,88.1547,88.1834,88.0398,88.1068,196174.0
2020-04-29 15:40:00,92.01,92.14,91.99,92.1,160257.0,88.1068,88.2313,88.0877,88.193,160257.0
2020-04-29 15:45:00,92.1,92.11,91.99,92.06,342517.0,88.193,88.2026,88.0877,88.1547,342517.0
2020-04-29 15:50:00,92.06,92.09,91.73,91.86,598403.0,88.1547,88.1834,87.8387,87.9632,598403.0
2020-04-29 15:55:00,91.85,91.98,91.81,91.82,748724.0,87.9536,88.0781,87.9153,87.9249,748724.0
2020-04-30 09:30:00,92.01,92.01,91.53,91.58,527139.0,88.1068,88.1068,87.6472,87.6951,527139.0
2020-04-30 09:35:00,91.6,91.67,91.1,91.37,399108.0,87.7142,87.7812,87.2354,87.494,399108.0
2020-04-30 09:40:00,91.37,91.51,91.22,91.41,419817.0,87.494,87.628,87.3503,87.5323,419817.0
2020-04-30 09:45:00,91.41,91.63,91.27,91.56,246885.0,87.5323,87.7429,87.3982,87.6759,246885.0
2020-04-30 09:50:00,91.58,91.78,91.47,91.73,274527.0,87.6951,87.8866,87.5897,87.8387,274527.0
2020-04-30 09:55:00,91.73,91.85,91.57,91.76,155960.0,87.8387,87.9536,87.6855,87.8674,155960.0
2020-04-30 10:00:00,91.77,91.91,91.53,91.58,405728.0,87.877,88.0111,87.6472,87.6951,405728.0
2020-04-30 10:05:00,91.58,91.84,91.53,91.67,324476.0,87.6951,87.944,87.6472,87.7812,324476.0
2020-04-30 10:10:00,91.68,91.82,91.61,91.66,232060.0,87.7908,87.9249,87.7238,87.7717,232060.0
2020-04-30 10:15:00,91.65,91.72,91.52,91.62,226768.0,87.7621,87.8291,87.6376,87.7334,226768.0
2020-04-30 10:20:00,91.63,91.66,91.33,91.35,234549.0,87.7429,87.7717,87.4557,87.4748,234549.0
2020-04-30 10:25:00,91.34,91.8,91.33,91.75,212019.0,87.4652,87.9057,87.4557,87.8578,212019.0
2020-04-30 10:30:00,91.77,91.84,91.69,91.75,122874.0,87.877,87.944,87.8004,87.8578,122874.0
2020-04-30 10:35:00,91.74,91.79,91.62,91.62,173808.0,87.8483,87.8962,87.7334,87.7334,173808.0
2020-04-30 10:40:00,91.62,91.65,91.25,91.29,227271.0,87.7334,87.7621,87.3791,87.4174,227271.0
2020-04-30 10:45:00,91.29,91.49,91.26,91.45,226890.0,87.4174,87.6089,87.3886,87.5706,226890.0
2020-04-30 10:50:00,91.44,91.54,91.33,91.52,152947.0,87.561,87.6568,87.4557,87.6376,152947.0
2020-04-30 10:55:00,91.51,91.62,91.42,91.5,143439.0,87.628,87.7334,87.5418,87.6185,143439.0
2020-04-30 11:00:00,91.5,91.88,91.5,91.78,124928.0,87.6185,87.9823,87.6185,87.8866,124928.0
2020-04-30 11:05:00,91.78,91.84,91.72,91.81,179179.0,87.8866,87.944,87.8291,87.9153,179179.0
2020-04-30 11:10:00,91.8,91.82,91.7,91.7,165499.0,87.9057,87.9249,87.81,87.81,165499.0
2020-04-30 11:15:00,91.71,91.81,91.6,91.67,148724.0,87.8195,87.9153,87.7142,87.7812,148724.0
2020-04-30 11:20:00,91.65,91.77,91.59,91.64,122044.0,87.7621,87.877,87.7046,87.7525,122044.0
2020-04-30 11:25:00,91.64,91.72,91.56,91.58,172582.0,87.7525,87.8291,87.6759,87.6951,172582.0
2020-04-30 11:30:00,91.57,91.68,91.51,91.61,92576.0,87.6855,87.7908,87.628,87.7238,92576.0
2020-04-30 11:35:00,91.59,91.65,91.43,91.58,119605.0,87.7046,87.7621,87.5514,87.6951,119605.0
2020-04-30 11:40:00,91.58,91.68,91.58,91.6,88239.0,87.6951,87.7908,87.6951,87.7142,88239.0
2020-04-30 11:45:00,91.61,91.62,91.29,91.29,145749.0,87.7238,87.7334,87.4174,87.4174,145749.0
2020-04-30 11:50:00,91.3,91.35,91.22,91.22,112466.0,87.4269,87.4748,87.3503,87.3503,112466.0
2020-04-30 11:55:00,91.21,91.37,91.11,91.12,124536.0,87.3408,87.494,87.245,87.2546,124536.0
2020-04-30 12:00:00,91.12,91.12,90.81,90.98,126299.0,87.2546,87.2546,86.9577,87.1205,126299.0
2020-04-30 12:05:00,91.0,91.08,90.89,91.0,88035.0,87.1397,87.2163,87.0343,87.1397,88035.0
2020-04-30 12:10:00,91.0,91.12,90.93,91.09,88037.0,87.1397,87.2546,87.0726,87.2258,88037.0
2020-04-30 12:15:00,91.08,91.1,90.91,90.92,84499.0,87.2163,87.2354,87.0535,87.0631,84499.0
2020-04-30 12:20:00,90.93,90.96,90.8,90.87,59042.0,87.0726,87.1014,86.9481,87.0152,59042.0
2020-04-30 12:25:00,90.85,90.96,90.8,90.88,49781.0,86.996,87.1014,86.9481,87.0248,49781.0
2020-04-30 12:30:00,90.86,90.87,90.73,90.76,102456.0,87.0056,87.0152,86.8811,86.9098,102456.0
2020-04-30 12:35:00,90.77,90.93,90.75,90.93,68673.0,86.9194,87.0726,86.9003,87.0726,68673.0
2020-04-30 12:40:00,90.91,90.99,90.87,90.92,123312.0,87.0535,87.1301,87.0152,87.0631,123312.0
2020-04-30 12:45:00,90.9,91.07,90.87,91.07,100440.0,87.0439,87.2067,87.0152,87.2067,100440.0
2020-04-30 12:50:00,91.08,91.18,91.04,91.17,60556.0,87.2163,87.312,87.178,87.3025,60556.0
2020-04-30 12:55:00,91.18,91.33,91.12,91.28,142956.0,87.312,87.4557,87.2546,87.4078,142956.0
2020-04-30 13:00:00,91.27,91.28,91.11,91.12,65048.0,87.3982,87.4078,87.245,87.2546,65048.0
2020-04-30 13:05:00,91.12,91.26,91.1,91.24,37442.0,87.2546,87.3886,87.2354,87.3695,37442.0
2020-04-30 13:10:00,91.22,91.41,91.14,91.39,118682.0,87.3503,87.5323,87.2737,87.5131,118682.0
2020-04-30 13:15:00,91.4,91.4,91.31,91.31,60341.0,87.5227,87.5227,87.4365,87.4365,60341.0
2020-04-30 13:20:00,91.32,91.34,91.25,91.28,32240.0,87.4461,87.4652,87.3791,87.4078,32240.0
2020-04-30 13:25:00,91.27,91.37,91.21,91.24,52097.0,87.3982,87.494,87.3408,87.3695,52097.0
2020-04-30 13:30:00,91.25,91.34,91.16,91.26,98517.0,87.3791,87.4652,87.2929,87.3886,98517.0
2020-04-30 13:35:00,91.27,91.36,91.16,91.17,177036.0,87.3982,87.4844,87.2929,87.3025,177036.0
2020-04-30 13:40:00,91.17,91.18,91.06,91.18,76468.0,87.3025,87.312,87.1971,87.312,76468.0
2020-04-30 13:45:00,91.18,91.26,91.1,91.23,68626.0,87.312,87.3886,87.2354,87.3599,68626.0
2020-04-30 13:50:00,91.22,91.32,91.16,91.28,135597.0,87.3503,87.4461,87.2929,87.4078,135597.0
2020-04-30 13:55:00,91.27,91.3,91.17,91.19,82279.0,87.3982,87.4269,87.3025,87.3216,82279.0
2020-04-30 14:00:00,91.18,91.35,91.07,91.33,128155.0,87.312,87.4748,87.2067,87.4557,128155.0
2020-04-30 14:05:00,91.32,91.4,91.28,91.34,97064.0,87.4461,87.5227,87.4078,87.4652,97064.0
2020-04-30 14:10:00,91.35,91.48,91.31,91.47,100026.0,87.4748,87.5993,87.4365,87.5897,100026.0
2020-04-30 14:15:00,91.47,91.47,91.32,91.33,87484.0,87.5897,87.5897,87.4461,87.4557,87484.0
2020-04-30 14:20:00,91.33,91.44,91.33,91.39,54111.0,87.4557,87.561,87.4557,87.5131,54111.0
2020-04-30 14:25:00,91.4,91.41,91.28,91.39,48331.0,87.5227,87.5323,87.4078,87.5131,48331.0
2020-04-30 14:30:00,91.39,91.47,91.36,91.39,68231.0,87.5131,87.5897,87.4844,87.5131,68231.0
2020-04-30 14:35:00,91.37,91.38,91.13,91.2,97703.0,87.494,87.5035,87.2641,87.3312,97703.0
2020-04-30 14:40:00,91.2,91.2,91.07,91.14,87441.0,87.3312,87.3312,87.2067,87.2737,87441.0
2020-04-30 14:45:00,91.14,91.22,91.09,91.16,57893.0,87.2737,87.3503,87.2258,87.2929,57893.0
2020-04-30 14:50:00,91.16,91.22,91.05,91.08,82623.0,87.2929,87.3503,87.1875,87.2163,82623.0
2020-04-30 14:55:00,91.08,91.12,90.97,91.08,107629.0,87.2163,87.2546,87.1109,87.2163,107629.0
2020-04-30 15:00:00,91.08,91.12,91.04,91.07,101098.0,87.2163,87.2546,87.178,87.2067,101098.0
2020-04-30 15:05:00,91.07,91.32,91.06,91.3,232373.0,87.2067,87.4461,87.1971,87.4269,232373.0
2020-04-30 15:10:00,91.3,91.3,91.21,91.28,63966.0,87.4269,87.4269,87.3408,87.4078,63966.0
2020-04-30 15:15:00,91.29,91.52,91.29,91.47,173696.0,87.4174,87.6376,87.4174,87.5897,173696.0
2020-04-30 15:20:00,91.46,91.67,91.45,91.63,155406.0,87.5802,87.7812,87.5706,87.7429,155406.0
2020-04-30 15:25:00,91.63,91.65,91.48,91.52,65303.0,87.7429,87.7621,87.5993,87.6376,65303.0
2020-04-30 15:30:00,91.52,91.59,91.45,91.45,211566.0,87.6376,87.7046,87.5706,87.5706,211566.0
2020-04-30 15:35:00,91.46,91.48,91.3,91.35,125005.0,87.5802,87.5993,87.4269,87.4748,125005.0
2020-04-30 15:40:00,91.35,91.37,91.2,91.28,180310.0,87.4748,87.494,87.3312,87.4078,180310.0
2020-04-30 15:45:00,91.28,91.35,91.18,91.2,417317.0,87.4078,87.4748,87.312,87.3312,417317.0
2020-04-30 15:50:00,91.2,91.48,91.08,91.48,711686.0,87.3312,87.5993,87.2163,87.5993,711686.0
2020-04-30 15:55:00,91.47,91.62,91.31,91.42,1235466.0,87.5897,87.7334,87.4365,87.5418,1235466.0
2020-05-01 09:30:00,89.37,90.05,89.3,90.05,304013.0,85.5788,86.23,85.5118,86.23,304013.0
2020-05-01 09:35:00,90.04,90.09,89.82,89.93,299455.0,86.2204,86.2683,86.0097,86.1151,299455.0
2020-05-01 09:40:00,89.94,90.07,89.71,89.84,268136.0,86.1246,86.2491,85.9044,86.0289,268136.0
2020-05-01 09:45:00,89.85,90.1,89.76,90.1,133167.0,86.0384,86.2778,85.9523,86.2778,133167.0
2020-05-01 09:50:00,90.08,90.12,89.82,89.84,159618.0,86.2587,86.297,86.0097,86.0289,159618.0
2020-05-01 09:55:00,89.86,90.16,89.86,90.15,183753.0,86.048,86.3353,86.048,86.3257,183753.0
2020-05-01 10:00:00,90.18,90.56,90.09,90.35,256711.0,86.3544,86.7183,86.2683,86.5172,256711.0
2020-05-01 10:05:00,90.36,90.65,90.28,90.49,172135.0,86.5268,86.8045,86.4502,86.6513,172135.0
2020-05-01 10:10:00,90.5,90.5,90.23,90.36,199701.0,86.6609,86.6609,86.4023,86.5268,199701.0
2020-05-01 10:15:00,90.35,90.36,89.99,90.06,186068.0,86.5172,86.5268,86.1725,86.2395,186068.0
2020-05-01 10:20:00,90.05,90.17,89.89,89.92,101608.0,86.23,86.3449,86.0768,86.1055,101608.0
2020-05-01 10:25:00,89.92,90.15,89.92,90.15,135003.0,86.1055,86.3257,86.1055,86.3257,135003.0
2020-05-01 10:30:00,90.13,90.23,89.93,90.14,111458.0,86.3066,86.4023,86.1151,86.3161,111458.0
2020-05-01 10:35:00,90.16,90.34,90.13,90.22,80415.0,86.3353,86.5077,86.3066,86.3928,80415.0
2020-05-01 10:40:00,90.22,90.32,90.09,90.16,80321.0,86.3928,86.4885,86.2683,86.3353,80321.0
2020-05-01 10:45:00,90.15,90.24,90.1,90.22,43720.0,86.3257,86.4119,86.2778,86.3928,43720.0
2020-05-01 10:50:00,90.24,90.34,90.18,90.27,61990.0,86.4119,86.5077,86.3544,86.4406,61990.0
2020-05-01 10:55:00,90.28,90.57,90.28,90.41,115838.0,86.4502,86.7279,86.4502,86.5747,115838.0
2020-05-01 11:00:00,90.41,90.41,90.23,90.25,75928.0,86.5747,86.5747,86.4023,86.4215,75928.0
2020-05-01 11:05:00,90.23,90.33,90.17,90.27,101892.0,86.4023,86.4981,86.3449,86.4406,101892.0
2020-05-01 11:10:00,90.27,90.31,90.17,90.3,92866.0,86.4406,86.4789,86.3449,86.4694,92866.0
2020-05-01 11:15:00,90.29,90.3,90.02,90.03,91287.0,86.4598,86.4694,86.2012,86.2108,91287.0
2020-05-01 11:20:00,90.02,90.1,89.97,89.97,63129.0,86.2012,86.2778,86.1534,86.1534,63129.0
2020-05-01 11:25:00,89.96,90.03,89.87,89.87,134177.0,86.1438,86.2108,86.0576,86.0576,134177.0
2020-05-01 11:30:00,89.87,89.88,89.69,89.74,92017.0,86.0576,86.0672,85.8852,85.9331,92017.0
2020-05-01 11:35:00,89.73,89.88,89.73,89.87,152340.0,85.9235,86.0672,85.9235,86.0576,152340.0
2020-05-01 11:40:00,89.87,89.88,89.74,89.75,60392.0,86.0576,86.0672,85.9331,85.9427,60392.0
2020-05-01 11:45:00,89.75,89.76,89.44,89.48,139690.0,85.9427,85.9523,85.6458,85.6841,139690.0
2020-05-01 11:50:00,89.48,89.48,89.3,89.4,156953.0,85.6841,85.6841,85.5118,85.6075,156953.0
2020-05-01 11:55:00,89.41,89.45,89.27,89.36,122567.0,85.6171,85.6554,85.4831,85.5692,122567.0
2020-05-01 12:00:00,89.35,89.35,89.12,89.12,124978.0,85.5597,85.5597,85.3394,85.3394,124978.0
2020-05-01 12:05:00,89.1,89.27,89.08,89.17,63159.0,85.3203,85.4831,85.3011,85.3873,63159.0
2020-05-01 12:10:00,89.17,89.33,89.17,89.33,90126.0,85.3873,85.5405,85.3873,85.5405,90126.0
2020-05-01 12:15:00,89.33,89.38,89.23,89.32,88358.0,85.5405,85.5884,85.4448,85.5309,88358.0
2020-05-01 12:20:00,89.33,89.42,89.19,89.2,83470.0,85.5405,85.6267,85.4064,85.416,83470.0
2020-05-01 12:25:00,89.21,89.25,89.14,89.14,151383.0,85.4256,85.4639,85.3586,85.3586,151383.0
2020-05-01 12:30:00,89.13,89.26,89.04,89.26,110146.0,85.349,85.4735,85.2628,85.4735,110146.0
2020-05-01 12:35:00,89.26,89.26,88.96,88.96,101936.0,85.4735,85.4735,85.1862,85.1862,101936.0
2020-05-01 12:40:00,88.96,89.0,88.72,88.78,154635.0,85.1862,85.2245,84.9564,85.0138,154635.0
2020-05-01 12:45:00,88.8,88.96,88.8,88.91,50973.0,85.033,85.1862,85.033,85.1383,50973.0
2020-05-01 12:50:00,88.93,89.04,88.89,88.99,151333.0,85.1575,85.2628,85.1192,85.2149,151333.0
2020-05-01 12:55:00,88.99,89.05,88.94,88.97,216603.0,85.2149,85.2724,85.1671,85.1958,216603.0
2020-05-01 13:00:00,88.96,89.13,88.95,89.12,126622.0,85.1862,85.349,85.1766,85.3394,126622.0
2020-05-01 13:05:00,89.13,89.14,89.0,89.01,95024.0,85.349,85.3586,85.2245,85.2341,95024.0
2020-05-01 13:10:00,89.01,89.05,88.81,88.82,78594.0,85.2341,85.2724,85.0426,85.0521,78594.0
2020-05-01 13:15:00,88.83,88.86,88.65,88.77,52751.0,85.0617,85.0904,84.8894,85.0043,52751.0
2020-05-01 13:20:00,88.77,88.87,88.72,88.75,84401.0,85.0043,85.1,84.9564,84.9851,84401.0
2020-05-01 13:25:00,88.76,88.93,88.76,88.92,80495.0,84.9947,85.1575,84.9947,85.1479,80495.0
2020-05-01 13:30:00,88.91,88.96,88.84,88.85,84651.0,85.1383,85.1862,85.0713,85.0809,84651.0
2020-05-01 13:35:00,88.85,88.85,88.73,88.75,79985.0,85.0809,85.0809,84.966,84.9851,79985.0
2020-05-01 13:40:00,88.75,88.86,88.71,88.81,87973.0,84.9851,85.0904,84.9468,85.0426,87973.0
2020-05-01 13:45:00,88.82,88.88,88.73,88.83,94603.0,85.0521,85.1096,84.966,85.0617,94603.0
2020-05-01 13:50:00,88.82,88.92,88.77,88.79,58094.0,85.0521,85.1479,85.0043,85.0234,58094.0
2020-05-01 13:55:00,88.79,88.86,88.75,88.85,61960.0,85.0234,85.0904,84.9851,85.0809,61960.0
2020-05-01 14:00:00,88.85,88.96,88.73,88.93,84770.0,85.0809,85.1862,84.966,85.1575,84770.0
2020-05-01 14:05:00,88.93,88.96,88.77,88.79,81999.0,85.1575,85.1862,85.0043,85.0234,81999.0
2020-05-01 14:10:00,88.79,88.81,88.68,88.7,55805.0,85.0234,85.0426,84.9181,84.9372,55805.0
2020-05-01 14:15:00,88.7,88.83,88.69,88.8,71361.0,84.9372,85.0617,84.9277,85.033,71361.0
2020-05-01 14:20:00,88.81,89.0,88.8,89.0,229923.0,85.0426,85.2245,85.033,85.2245,229923.0
2020-05-01 14:25:00,89.0,89.06,88.92,89.06,118815.0,85.2245,85.282,85.1479,85.282,118815.0
2020-05-01 14:30:00,89.06,89.06,88.91,88.93,58329.0,85.282,85.282,85.1383,85.1575,58329.0
2020-05-01 14:35:00,88.95,89.06,88.92,89.04,70503.0,85.1766,85.282,85.1479,85.2628,70503.0
2020-05-01 14:40:00,89.03,89.06,88.89,88.93,101131.0,85.2532,85.282,85.1192,85.1575,101131.0
2020-05-01 14:45:00,88.92,89.07,88.87,89.01,63839.0,85.1479,85.2915,85.1,85.2341,63839.0
2020-05-01 14:50:00,89.01,89.01,88.89,88.98,76678.0,85.2341,85.2341,85.1192,85.2054,76678.0
2020-05-01 14:55:00,88.98,89.11,88.96,89.09,61794.0,85.2054,85.3298,85.1862,85.3107,61794.0
2020-05-01 15:00:00,89.09,89.27,89.02,89.16,103663.0,85.3107,85.4831,85.2437,85.3777,103663.0
2020-05-01 15:05:00,89.15,89.17,89.03,89.09,96400.0,85.3681,85.3873,85.2532,85.3107,96400.0
2020-05-01 15:10:00,89.1,89.28,89.05,89.23,110667.0,85.3203,85.4926,85.2724,85.4448,110667.0
2020-05-01 15:15:00,89.24,89.38,89.22,89.28,138341.0,85.4543,85.5884,85.4352,85.4926,138341.0
2020-05-01 15:20:00,89.29,89.33,89.12,89.12,113876.0,85.5022,85.5405,85.3394,85.3394,113876.0
2020-05-01 15:25:00,89.11,89.12,88.97,89.02,383378.0,85.3298,85.3394,85.1958,85.2437,383378.0
2020-05-01 15:30:00,89.02,89.1,88.88,88.89,162926.0,85.2437,85.3203,85.1096,85.1192,162926.0
2020-05-01 15:35:00,88.88,88.96,88.77,88.89,177921.0,85.1096,85.1862,85.0043,85.1192,177921.0
2020-05-01 15:40:00,88.89,89.02,88.8,88.89,166278.0,85.1192,85.2437,85.033,85.1192,166278.0
2020-05-01 15:45:00,88.88,89.01,88.74,88.95,230070.0,85.1096,85.2341,84.9755,85.1766,230070.0
2020-05-01 15:50:00,88.95,88.97,88.59,88.59,614333.0,85.1766,85.1958,84.8319,84.8319,614333.0
2020-05-01 15:55:00,88.6,88.93,88.56,88.88,697812.0,84.8415,85.1575,84.8032,85.1096,697812.0
2020-05-04 09:30:00,88.49,88.52,88.08,88.4,607188.0,84.7361,84.7649,84.3435,84.65,607188.0
2020-05-04 09:35:00,88.4,88.43,88.1,88.32,231284.0,84.65,84.6787,84.3627,84.5734,231284.0
2020-05-04 09:40:00,88.31,88.47,88.21,88.39,199922.0,84.5638,84.717,84.468,84.6404,199922.0
2020-05-04 09:45:00,88.38,88.57,88.31,88.54,183497.0,84.6308,84.8127,84.5638,84.784,183497.0
2020-05-04 09:50:00,88.57,88.83,88.53,88.76,210483.0,84.8127,85.0617,84.7744,84.9947,210483.0
2020-05-04 09:55:00,88.77,88.84,88.68,88.8,118148.0,85.0043,85.0713,84.9181,85.033,118148.0
2020-05-04 10:00:00,88.81,89.17,88.76,89.1,209987.0,85.0426,85.3873,84.9947,85.3203,209987.0
2020-05-04 10:05:00,89.11,89.21,88.99,89.04,188782.0,85.3298,85.4256,85.2149,85.2628,188782.0
2020-05-04 10:10:00,89.04,89.25,88.97,89.11,152130.0,85.2628,85.4639,85.1958,85.3298,152130.0
2020-05-04 10:15:00,89.13,89.35,89.12,89.23,168249.0,85.349,85.5597,85.3394,85.4448,168249.0
2020-05-04 10:20:00,89.24,89.24,89.05,89.05,106387.0,85.4543,85.4543,85.2724,85.2724,106387.0
2020-05-04 10:25:00,89.05,89.18,89.04,89.14,106101.0,85.2724,85.3969,85.2628,85.3586,106101.0
2020-05-04 10:30:00,89.13,89.2,88.97,89.0,140134.0,85.349,85.416,85.1958,85.2245,140134.0
2020-05-04 10:35:00,89.0,89.12,88.98,89.09,90490.0,85.2245,85.3394,85.2054,85.3107,90490.0
2020-05-04 10:40:00,89.09,89.32,89.03,89.3,129381.0,85.3107,85.5309,85.2532,85.5118,129381.0
2020-05-04 10:45:00,89.31,89.37,89.17,89.24,168045.0,85.5214,85.5788,85.3873,85.4543,168045.0
2020-05-04 10:50:00,89.25,89.26,89.07,89.22,142573.0,85.4639,85.4735,85.2915,85.4352,142573.0
2020-05-04 10:55:00,89.22,89.27,89.09,89.13,134952.0,85.4352,85.4831,85.3107,85.349,134952.0
2020-05-04 11:00:00,89.13,89.29,89.07,89.24,177759.0,85.349,85.5022,85.2915,85.4543,177759.0
2020-05-04 11:05:00,89.24,89.45,89.23,89.38,136142.0,85.4543,85.6554,85.4448,85.5884,136142.0
2020-05-04 11:10:00,89.38,89.52,89.32,89.38,118811.0,85.5884,85.7224,85.5309,85.5884,118811.0
2020-05-04 11:15:00,89.37,89.43,89.31,89.39,138594.0,85.5788,85.6363,85.5214,85.598,138594.0
2020-05-04 11:20:00,89.39,89.56,89.33,89.53,102546.0,85.598,85.7608,85.5405,85.732,102546.0
2020-05-04 11:25:00,89.52,89.53,89.26,89.28,146743.0,85.7224,85.732,85.4735,85.4926,146743.0
2020-05-04 11:30:00,89.29,89.45,89.24,89.33,49531.0,85.5022,85.6554,85.4543,85.5405,49531.0
2020-05-04 11:35:00,89.36,89.56,89.33,89.55,58392.0,85.5692,85.7608,85.5405,85.7512,58392.0
2020-05-04 11:40:00,89.54,89.61,89.52,89.56,82226.0,85.7416,85.8086,85.7224,85.7608,82226.0
2020-05-04 11:45:00,89.58,89.63,89.49,89.6,55867.0,85.7799,85.8278,85.6937,85.7991,55867.0
2020-05-04 11:50:00,89.6,89.64,89.55,89.61,26710.0,85.7991,85.8374,85.7512,85.8086,26710.0
2020-05-04 11:55:00,89.62,89.63,89.48,89.52,69934.0,85.8182,85.8278,85.6841,85.7224,69934.0
2020-05-04 12:00:00,89.51,89.65,89.51,89.64,36605.0,85.7129,85.8469,85.7129,85.8374,36605.0
2020-05-04 12:05:00,89.63,89.65,89.5,89.53,35214.0,85.8278,85.8469,85.7033,85.732,35214.0
2020-05-04 12:10:00,89.55,89.55,89.38,89.39,28961.0,85.7512,85.7512,85.5884,85.598,28961.0
2020-05-04 12:15:00,89.39,89.43,89.34,89.38,40884.0,85.598,85.6363,85.5501,85.5884,40884.0
2020-05-04 12:20:00,89.39,89.47,89.36,89.43,24475.0,85.598,85.6746,85.5692,85.6363,24475.0
2020-05-04 12:25:00,89.43,89.45,89.37,89.41,27123.0,85.6363,85.6554,85.5788,85.6171,27123.0
2020-05-04 12:30:00,89.42,89.45,89.2,89.2,38987.0,85.6267,85.6554,85.416,85.416,38987.0
2020-05-04 12:35:00,89.2,89.23,89.01,89.05,49122.0,85.416,85.4448,85.2341,85.2724,49122.0
2020-05-04 12:40:00,89.06,89.11,89.04,89.09,36945.0,85.282,85.3298,85.2628,85.3107,36945.0
2020-05-04 12:45:00,89.1,89.1,89.03,89.05,87367.0,85.3203,85.3203,85.2532,85.2724,87367.0
2020-05-04 12:50:00,89.05,89.1,88.93,88.94,54402.0,85.2724,85.3203,85.1575,85.1671,54402.0
2020-05-04 12:55:00,88.93,89.01,88.91,89.0,41744.0,85.1575,85.2341,85.1383,85.2245,41744.0
2020-05-04 13:00:00,89.0,89.1,88.92,89.07,84132.0,85.2245,85.3203,85.1479,85.2915,84132.0
2020-05-04 13:05:00,89.07,89.17,89.04,89.13,253166.0,85.2915,85.3873,85.2628,85.349,253166.0
2020-05-04 13:10:00,89.12,89.12,88.88,88.92,108766.0,85.3394,85.3394,85.1096,85.1479,108766.0
2020-05-04 13:15:00,88.92,88.95,88.72,88.85,172966.0,85.1479,85.1766,84.9564,85.0809,172966.0
2020-05-04 13:20:00,88.85,88.91,88.82,88.9,125224.0,85.0809,85.1383,85.0521,85.1287,125224.0
2020-05-04 13:25:00,88.91,88.93,88.85,88.92,109213.0,85.1383,85.1575,85.0809,85.1479,109213.0
2020-05-04 13:30:00,88.94,89.06,88.94,89.03,39829.0,85.1671,85.282,85.1671,85.2532,39829.0
2020-05-04 13:35:00,89.04,89.06,89.0,89.01,42424.0,85.2628,85.282,85.2245,85.2341,42424.0
2020-05-04 13:40:00,89.01,89.06,88.97,88.99,47785.0,85.2341,85.282,85.1958,85.2149,47785.0
2020-05-04 13:45:00,89.0,89.14,88.99,89.12,41831.0,85.2245,85.3586,85.2149,85.3394,41831.0
2020-05-04 13:50:00,89.12,89.18,89.1,89.17,42983.0,85.3394,85.3969,85.3203,85.3873,42983.0
2020-05-04 13:55:00,89.17,89.29,89.17,89.28,50120.0,85.3873,85.5022,85.3873,85.4926,50120.0
2020-05-04 14:00:00,89.28,89.31,89.19,89.2,75427.0,85.4926,85.5214,85.4064,85.416,75427.0
2020-05-04 14:05:00,89.21,89.24,89.13,89.16,121556.0,85.4256,85.4543,85.349,85.3777,121556.0
2020-05-04 14:10:00,89.15,89.34,89.14,89.3,35181.0,85.3681,85.5501,85.3586,85.5118,35181.0
2020-05-04 14:15:00,89.31,89.32,89.24,89.31,84466.0,85.5214,85.5309,85.4543,85.5214,84466.0
2020-05-04 14:20:00,89.31,89.33,89.25,89.26,50142.0,85.5214,85.5405,85.4639,85.4735,50142.0
2020-05-04 14:25:00,89.26,89.27,89.19,89.25,60518.0,85.4735,85.4831,85.4064,85.4639,60518.0
2020-05-04 14:30:00,89.25,89.36,89.16,89.18,66194.0,85.4639,85.5692,85.3777,85.3969,66194.0
2020-05-04 14:35:00,89.19,89.21,89.09,89.1,86505.0,85.4064,85.4256,85.3107,85.3203,86505.0
2020-05-04 14:40:00,89.1,89.2,89.08,89.13,84129.0,85.3203,85.416,85.3011,85.349,84129.0
2020-05-04 14:45:00,89.12,89.39,89.1,89.39,69965.0,85.3394,85.598,85.3203,85.598,69965.0
2020-05-04 14:50:00,89.41,89.51,89.38,89.47,499921.0,85.6171,85.7129,85.5884,85.6746,499921.0
2020-05-04 14:55:00,89.47,89.63,89.45,89.58,87645.0,85.6746,85.8278,85.6554,85.7799,87645.0
2020-05-04 15:00:00,89.58,89.59,89.52,89.58,68605.0,85.7799,85.7895,85.7224,85.7799,68605.0
2020-05-04 15:05:00,89.58,89.64,89.52,89.64,61600.0,85.7799,85.8374,85.7224,85.8374,61600.0
2020-05-04 15:10:00,89.65,89.78,89.64,89.72,89202.0,85.8469,85.9714,85.8374,85.914,89202.0
2020-05-04 15:15:00,89.71,89.82,89.69,89.79,118692.0,85.9044,86.0097,85.8852,85.981,118692.0
2020-05-04 15:20:00,89.79,89.88,89.77,89.79,97811.0,85.981,86.0672,85.9618,85.981,97811.0
2020-05-04 15:25:00,89.79,89.89,89.69,89.86,124447.0,85.981,86.0768,85.8852,86.048,124447.0
2020-05-04 15:30:00,89.86,89.99,89.81,89.98,120901.0,86.048,86.1725,86.0001,86.1629,120901.0
2020-05-04 15:35:00,89.99,90.0,89.88,89.91,153361.0,86.1725,86.1821,86.0672,86.0959,153361.0
2020-05-04 15:40:00,89.92,90.04,89.9,89.98,136665.0,86.1055,86.2204,86.0863,86.1629,136665.0
2020-05-04 15:45:00,89.97,90.03,89.92,89.99,100394.0,86.1534,86.2108,86.1055,86.1725,100394.0
2020-05-04 15:50:00,89.98,90.03,89.82,89.95,343226.0,86.1629,86.2108,86.0097,86.1342,343226.0
2020-05-04 15:55:00,89.94,90.17,89.93,90.06,530160.0,86.1246,86.3449,86.1151,86.2395,530160.0
2020-05-05 09:30:00,91.1,91.48,90.95,91.39,482326.0,87.2354,87.5993,87.0918,87.5131,482326.0
2020-05-05 09:35:00,91.4,91.46,91.29,91.3,182050.0,87.5227,87.5802,87.4174,87.4269,182050.0
2020-05-05 09:40:00,91.31,91.46,91.29,91.4,239852.0,87.4365,87.5802,87.4174,87.5227,239852.0
2020-05-05 09:45:00,91.4,91.67,91.35,91.65,170688.0,87.5227,87.7812,87.4748,87.7621,170688.0
2020-05-05 09:50:00,91.67,91.77,91.57,91.75,193195.0,87.7812,87.877,87.6855,87.8578,193195.0
2020-05-05 09:55:00,91.74,91.83,91.66,91.82,122110.0,87.8483,87.9345,87.7717,87.9249,122110.0
2020-05-05 10:00:00,91.83,91.97,91.8,91.89,146954.0,87.9345,88.0685,87.9057,87.9919,146954.0
2020-05-05 10:05:00,91.87,91.89,91.72,91.84,119340.0,87.9728,87.9919,87.8291,87.944,119340.0
2020-05-05 10:10:00,91.85,91.85,91.57,91.59,141182.0,87.9536,87.9536,87.6855,87.7046,141182.0
2020-05-05 10:15:00,91.6,91.78,91.58,91.76,88659.0,87.7142,87.8866,87.6951,87.8674,88659.0
2020-05-05 10:20:00,91.77,91.83,91.66,91.73,79883.0,87.877,87.9345,87.7717,87.8387,79883.0
2020-05-05 10:25:00,91.73,91.74,91.56,91.62,111586.0,87.8387,87.8483,87.6759,87.7334,111586.0
2020-05-05 10:30:00,91.63,91.73,91.6,91.71,60010.0,87.7429,87.8387,87.7142,87.8195,60010.0
2020-05-05 10:35:00,91.71,91.74,91.64,91.7,51888.0,87.8195,87.8483,87.7525,87.81,51888.0
2020-05-05 10:40:00,91.7,91.76,91.56,91.75,46607.0,87.81,87.8674,87.6759,87.8578,46607.0
2020-05-05 10:45:00,91.75,91.82,91.64,91.68,65296.0,87.8578,87.9249,87.7525,87.7908,65296.0
2020-05-05 10:50:00,91.71,91.76,91.63,91.73,44328.0,87.8195,87.8674,87.7429,87.8387,44328.0
2020-05-05 10:55:00,91.73,91.83,91.73,91.78,30505.0,87.8387,87.9345,87.8387,87.8866,30505.0
2020-05-05 11:00:00,91.82,91.85,91.77,91.79,64789.0,87.9249,87.9536,87.877,87.8962,64789.0
2020-05-05 11:05:00,91.78,91.84,91.75,91.78,55786.0,87.8866,87.944,87.8578,87.8866,55786.0
2020-05-05 11:10:00,91.78,91.8,91.72,91.77,41545.0,87.8866,87.9057,87.8291,87.877,41545.0
2020-05-05 11:15:00,91.77,91.83,91.7,91.83,51211.0,87.877,87.9345,87.81,87.9345,51211.0
2020-05-05 11:20:00,91.84,91.99,91.82,91.96,91452.0,87.944,88.0877,87.9249,88.0589,91452.0
2020-05-05 11:25:00,91.96,91.99,91.86,91.91,44028.0,88.0589,88.0877,87.9632,88.0111,44028.0
2020-05-05 11:30:00,91.91,91.95,91.86,91.89,74284.0,88.0111,88.0494,87.9632,87.9919,74284.0
2020-05-05 11:35:00,91.89,91.93,91.84,91.87,123747.0,87.9919,88.0302,87.944,87.9728,123747.0
2020-05-05 11:40:00,91.87,92.02,91.87,92.01,79782.0,87.9728,88.1164,87.9728,88.1068,79782.0
2020-05-05 11:45:00,92.0,92.02,91.97,92.01,44017.0,88.0972,88.1164,88.0685,88.1068,44017.0
2020-05-05 11:50:00,92.01,92.04,91.98,92.0,40242.0,88.1068,88.1355,88.0781,88.0972,40242.0
2020-05-05 11:55:00,92.0,92.08,91.98,92.08,34392.0,88.0972,88.1738,88.0781,88.1738,34392.0
2020-05-05 12:00:00,92.07,92.17,92.06,92.13,61356.0,88.1643,88.26,88.1547,88.2217,61356.0
2020-05-05 12:05:00,92.12,92.19,92.11,92.16,52801.0,88.2122,88.2792,88.2026,88.2505,52801.0
2020-05-05 12:10:00,92.15,92.2,92.13,92.14,61431.0,88.2409,88.2888,88.2217,88.2313,61431.0
2020-05-05 12:15:00,92.14,92.21,92.13,92.17,82855.0,88.2313,88.2983,88.2217,88.26,82855.0
2020-05-05 12:20:00,92.17,92.18,92.05,92.06,68742.0,88.26,88.2696,88.1451,88.1547,68742.0
2020-05-05 12:25:00,92.07,92.08,91.93,91.95,77601.0,88.1643,88.1738,88.0302,88.0494,77601.0
2020-05-05 12:30:00,91.95,92.03,91.95,91.98,65583.0,88.0494,88.126,88.0494,88.0781,65583.0
2020-05-05 12:35:00,91.96,92.0,91.91,92.0,60246.0,88.0589,88.0972,88.0111,88.0972,60246.0
2020-05-05 12:40:00,92.0,92.0,91.84,91.91,49443.0,88.0972,88.0972,87.944,88.0111,49443.0
2020-05-05 12:45:00,91.91,92.0,91.91,91.97,42789.0,88.0111,88.0972,88.0111,88.0685,42789.0
2020-05-05 12:50:00,91.97,92.05,91.92,92.02,64581.0,88.0685,88.1451,88.0206,88.1164,64581.0
2020-05-05 12:55:00,92.02,92.03,91.95,91.98,30268.0,88.1164,88.126,88.0494,88.0781,30268.0
2020-05-05 13:00:00,91.98,92.06,91.92,91.94,58366.0,88.0781,88.1547,88.0206,88.0398,58366.0
2020-05-05 13:05:00,91.94,91.96,91.88,91.95,42575.0,88.0398,88.0589,87.9823,88.0494,42575.0
2020-05-05 13:10:00,91.95,92.03,91.89,91.99,50672.0,88.0494,88.126,87.9919,88.0877,50672.0
2020-05-05 13:15:00,91.99,92.08,91.98,92.04,34832.0,88.0877,88.1738,88.0781,88.1355,34832.0
2020-05-05 13:20:00,92.03,92.05,91.96,92.04,68636.0,88.126,88.1451,88.0589,88.1355,68636.0
2020-05-05 13:25:00,92.05,92.16,92.03,92.14,87281.0,88.1451,88.2505,88.126,88.2313,87281.0
2020-05-05 13:30:00,92.14,92.19,92.14,92.18,60401.0,88.2313,88.2792,88.2313,88.2696,60401.0
2020-05-05 13:35:00,92.18,92.19,92.13,92.15,17234.0,88.2696,88.2792,88.2217,88.2409,17234.0
2020-05-05 13:40:00,92.15,92.19,92.12,92.18,34190.0,88.2409,88.2792,88.2122,88.2696,34190.0
2020-05-05 13:45:00,92.18,92.26,92.17,92.25,26058.0,88.2696,88.3462,88.26,88.3366,26058.0
2020-05-05 13:50:00,92.25,92.28,92.22,92.26,49661.0,88.3366,88.3654,88.3079,88.3462,49661.0
2020-05-05 13:55:00,92.26,92.29,92.23,92.27,51476.0,88.3462,88.3749,88.3175,88.3558,51476.0
2020-05-05 14:00:00,92.26,92.27,92.18,92.22,41759.0,88.3462,88.3558,88.2696,88.3079,41759.0
2020-05-05 14:05:00,92.21,92.28,92.19,92.23,32514.0,88.2983,88.3654,88.2792,88.3175,32514.0
2020-05-05 14:10:00,92.23,92.34,92.2,92.32,54918.0,88.3175,88.4228,88.2888,88.4037,54918.0
2020-05-05 14:15:00,92.32,92.36,92.27,92.34,66386.0,88.4037,88.442,88.3558,88.4228,66386.0
2020-05-05 14:20:00,92.34,92.37,92.3,92.37,71437.0,88.4228,88.4515,88.3845,88.4515,71437.0
2020-05-05 14:25:00,92.36,92.4,92.35,92.39,36354.0,88.442,88.4803,88.4324,88.4707,36354.0
2020-05-05 14:30:00,92.39,92.39,92.25,92.27,69861.0,88.4707,88.4707,88.3366,88.3558,69861.0
2020-05-05 14:35:00,92.28,92.31,92.23,92.23,45036.0,88.3654,88.3941,88.3175,88.3175,45036.0
2020-05-05 14:40:00,92.23,92.3,92.18,92.27,38463.0,88.3175,88.3845,88.2696,88.3558,38463.0
2020-05-05 14:45:00,92.27,92.34,92.21,92.34,56768.0,88.3558,88.4228,88.2983,88.4228,56768.0
2020-05-05 14:50:00,92.34,92.42,92.34,92.42,53294.0,88.4228,88.4994,88.4228,88.4994,53294.0
2020-05-05 14:55:00,92.42,92.48,92.4,92.48,51517.0,88.4994,88.5569,88.4803,88.5569,51517.0
2020-05-05 15:00:00,92.47,92.47,92.4,92.44,70424.0,88.5473,88.5473,88.4803,88.5186,70424.0
2020-05-05 15:05:00,92.44,92.47,92.4,92.45,82391.0,88.5186,88.5473,88.4803,88.5282,82391.0
2020-05-05 15:10:00,92.45,92.48,92.42,92.44,48961.0,88.5282,88.5569,88.4994,88.5186,48961.0
2020-05-05 15:15:00,92.45,92.45,91.98,91.98,235904.0,88.5282,88.5282,88.0781,88.0781,235904.0
2020-05-05 15:20:00,91.97,92.06,91.88,92.04,105670.0,88.0685,88.1547,87.9823,88.1355,105670.0
2020-05-05 15:25:00,92.04,92.13,91.63,91.67,228890.0,88.1355,88.2217,87.7429,87.7812,228890.0
2020-05-05 15:30:00,91.66,91.73,91.4,91.45,235451.0,87.7717,87.8387,87.5227,87.5706,235451.0
2020-05-05 15:35:00,91.45,91.45,91.04,91.2,205070.0,87.5706,87.5706,87.178,87.3312,205070.0
2020-05-05 15:40:00,91.19,91.41,91.03,91.39,233460.0,87.3216,87.5323,87.1684,87.5131,233460.0
2020-05-05 15:45:00,91.38,91.4,91.17,91.39,176922.0,87.5035,87.5227,87.3025,87.5131,176922.0
2020-05-05 15:50:00,91.39,91.72,91.39,91.63,325833.0,87.5131,87.8291,87.5131,87.7429,325833.0
2020-05-05 15:55:00,91.63,91.63,91.28,91.33,559340.0,87.7429,87.7429,87.4078,87.4557,559340.0
2020-05-06 09:30:00,92.19,92.58,92.07,92.51,533918.0,88.2792,88.6526,88.1643,88.5856,533918.0
2020-05-06 09:35:00,92.5,92.74,92.44,92.45,139532.0,88.576,88.8059,88.5186,88.5282,139532.0
2020-05-06 09:40:00,92.47,92.67,92.36,92.38,130631.0,88.5473,88.7388,88.442,88.4611,130631.0
2020-05-06 09:45:00,92.41,92.59,92.36,92.51,155780.0,88.4899,88.6622,88.442,88.5856,155780.0
2020-05-06 09:50:00,92.5,92.66,92.31,92.31,119805.0,88.576,88.7292,88.3941,88.3941,119805.0
2020-05-06 09:55:00,92.31,92.32,91.99,92.19,125998.0,88.3941,88.4037,88.0877,88.2792,125998.0
2020-05-06 10:00:00,92.19,92.24,91.87,91.88,87058.0,88.2792,88.3271,87.9728,87.9823,87058.0
2020-05-06 10:05:00,91.87,92.06,91.67,91.69,78803.0,87.9728,88.1547,87.7812,87.8004,78803.0
2020-05-06 10:10:00,91.71,91.82,91.62,91.81,94484.0,87.8195,87.9249,87.7334,87.9153,94484.0
2020-05-06 10:15:00,91.84,91.96,91.72,91.86,108330.0,87.944,88.0589,87.8291,87.9632,108330.0
2020-05-06 10:20:00,91.86,92.02,91.77,92.02,104029.0,87.9632,88.1164,87.877,88.1164,104029.0
2020-05-06 10:25:00,92.01,92.17,91.96,92.14,175594.0,88.1068,88.26,88.0589,88.2313,175594.0
2020-05-06 10:30:00,92.11,92.31,92.09,92.27,78345.0,88.2026,88.3941,88.1834,88.3558,78345.0
2020-05-06 10:35:00,92.28,92.35,92.21,92.26,57420.0,88.3654,88.4324,88.2983,88.3462,57420.0
2020-05-06 10:40:00,92.26,92.52,92.17,92.5,88074.0,88.3462,88.5952,88.26,88.576,88074.0
2020-05-06 10:45:00,92.5,92.72,92.48,92.63,106404.0,88.576,88.7867,88.5569,88.7005,106404.0
2020-05-06 10:50:00,92.65,92.75,92.63,92.66,64492.0,88.7197,88.8154,88.7005,88.7292,64492.0
2020-05-06 10:55:00,92.65,92.71,92.54,92.54,69361.0,88.7197,88.7771,88.6143,88.6143,69361.0
2020-05-06 11:00:00,92.55,92.73,92.55,92.65,63629.0,88.6239,88.7963,88.6239,88.7197,63629.0
2020-05-06 11:05:00,92.65,92.68,92.51,92.62,126734.0,88.7197,88.7484,88.5856,88.6909,126734.0
2020-05-06 11:10:00,92.64,92.73,92.5,92.57,59391.0,88.7101,88.7963,88.576,88.6431,59391.0
2020-05-06 11:15:00,92.56,92.61,92.46,92.5,87007.0,88.6335,88.6814,88.5377,88.576,87007.0
2020-05-06 11:20:00,92.51,92.52,92.33,92.34,63160.0,88.5856,88.5952,88.4132,88.4228,63160.0
2020-05-06 11:25:00,92.35,92.54,92.28,92.5,90426.0,88.4324,88.6143,88.3654,88.576,90426.0
2020-05-06 11:30:00,92.51,92.56,92.45,92.46,70546.0,88.5856,88.6335,88.5282,88.5377,70546.0
2020-05-06 11:35:00,92.47,92.65,92.43,92.63,81535.0,88.5473,88.7197,88.509,88.7005,81535.0
2020-05-06 11:40:00,92.63,92.68,92.48,92.51,284187.0,88.7005,88.7484,88.5569,88.5856,284187.0
2020-05-06 11:45:00,92.51,92.59,92.37,92.41,63334.0,88.5856,88.6622,88.4515,88.4899,63334.0
2020-05-06 11:50:00,92.4,92.45,92.25,92.4,101219.0,88.4803,88.5282,88.3366,88.4803,101219.0
2020-05-06 11:55:00,92.39,92.52,92.37,92.5,59233.0,88.4707,88.5952,88.4515,88.576,59233.0
2020-05-06 12:00:00,92.49,92.59,92.41,92.56,56091.0,88.5665,88.6622,88.4899,88.6335,56091.0
2020-05-06 12:05:00,92.57,92.57,92.4,92.49,38403.0,88.6431,88.6431,88.4803,88.5665,38403.0
2020-05-06 12:10:00,92.49,92.55,92.43,92.5,43223.0,88.5665,88.6239,88.509,88.576,43223.0
2020-05-06 12:15:00,92.5,92.67,92.49,92.66,75389.0,88.576,88.7388,88.5665,88.7292,75389.0
2020-05-06 12:20:00,92.65,92.66,92.55,92.64,51794.0,88.7197,88.7292,88.6239,88.7101,51794.0
2020-05-06 12:25:00,92.64,92.65,92.53,92.59,72395.0,88.7101,88.7197,88.6048,88.6622,72395.0
2020-05-06 12:30:00,92.58,92.67,92.55,92.65,32573.0,88.6526,88.7388,88.6239,88.7197,32573.0
2020-05-06 12:35:00,92.65,92.74,92.6,92.68,45558.0,88.7197,88.8059,88.6718,88.7484,45558.0
2020-05-06 12:40:00,92.69,92.69,92.59,92.63,58143.0,88.758,88.758,88.6622,88.7005,58143.0
2020-05-06 12:45:00,92.63,92.77,92.62,92.73,49714.0,88.7005,88.8346,88.6909,88.7963,49714.0
2020-05-06 12:50:00,92.73,92.79,92.72,92.76,63908.0,88.7963,88.8537,88.7867,88.825,63908.0
2020-05-06 12:55:00,92.76,92.82,92.66,92.68,75702.0,88.825,88.8825,88.7292,88.7484,75702.0
2020-05-06 13:00:00,92.7,92.74,92.56,92.61,55517.0,88.7675,88.8059,88.6335,88.6814,55517.0
2020-05-06 13:05:00,92.6,92.63,92.55,92.58,40451.0,88.6718,88.7005,88.6239,88.6526,40451.0
2020-05-06 13:10:00,92.59,92.67,92.54,92.63,35687.0,88.6622,88.7388,88.6143,88.7005,35687.0
2020-05-06 13:15:00,92.64,92.73,92.62,92.73,75962.0,88.7101,88.7963,88.6909,88.7963,75962.0
2020-05-06 13:20:00,92.72,92.75,92.44,92.58,141775.0,88.7867,88.8154,88.5186,88.6526,141775.0
2020-05-06 13:25:00,92.59,92.69,92.52,92.68,68383.0,88.6622,88.758,88.5952,88.7484,68383.0
2020-05-06 13:30:00,92.69,92.77,92.66,92.73,50041.0,88.758,88.8346,88.7292,88.7963,50041.0
2020-05-06 13:35:00,92.76,92.87,92.7,92.82,68016.0,88.825,88.9303,88.7675,88.8825,68016.0
2020-05-06 13:40:00,92.82,92.82,92.77,92.8,48963.0,88.8825,88.8825,88.8346,88.8633,48963.0
2020-05-06 13:45:00,92.81,92.89,92.78,92.81,76983.0,88.8729,88.9495,88.8442,88.8729,76983.0
2020-05-06 13:50:00,92.82,92.92,92.8,92.86,61735.0,88.8825,88.9782,88.8633,88.9208,61735.0
2020-05-06 13:55:00,92.86,92.87,92.76,92.76,66281.0,88.9208,88.9303,88.825,88.825,66281.0
2020-05-06 14:00:00,92.75,92.75,92.54,92.66,107709.0,88.8154,88.8154,88.6143,88.7292,107709.0
2020-05-06 14:05:00,92.65,92.68,92.61,92.64,69710.0,88.7197,88.7484,88.6814,88.7101,69710.0
2020-05-06 14:10:00,92.63,92.66,92.44,92.51,59865.0,88.7005,88.7292,88.5186,88.5856,59865.0
2020-05-06 14:15:00,92.52,92.63,92.52,92.59,60085.0,88.5952,88.7005,88.5952,88.6622,60085.0
2020-05-06 14:20:00,92.59,92.7,92.55,92.68,50063.0,88.6622,88.7675,88.6239,88.7484,50063.0
2020-05-06 14:25:00,92.68,92.74,92.53,92.53,68959.0,88.7484,88.8059,88.6048,88.6048,68959.0
2020-05-06 14:30:00,92.53,92.68,92.45,92.65,80578.0,88.6048,88.7484,88.5282,88.7197,80578.0
2020-05-06 14:35:00,92.64,92.67,92.56,92.62,83442.0,88.7101,88.7388,88.6335,88.6909,83442.0
2020-05-06 14:40:00,92.63,92.68,92.52,92.66,77537.0,88.7005,88.7484,88.5952,88.7292,77537.0
2020-05-06 14:45:00,92.64,92.74,92.63,92.72,57858.0,88.7101,88.8059,88.7005,88.7867,57858.0
2020-05-06 14:50:00,92.72,92.72,92.62,92.67,47478.0,88.7867,88.7867,88.6909,88.7388,47478.0
2020-05-06 14:55:00,92.68,92.7,92.49,92.52,88192.0,88.7484,88.7675,88.5665,88.5952,88192.0
2020-05-06 15:00:00,92.52,92.59,92.4,92.49,85181.0,88.5952,88.6622,88.4803,88.5665,85181.0
2020-05-06 15:05:00,92.5,92.61,92.49,92.6,108480.0,88.576,88.6814,88.5665,88.6718,108480.0
2020-05-06 15:10:00,92.59,92.66,92.49,92.56,50856.0,88.6622,88.7292,88.5665,88.6335,50856.0
2020-05-06 15:15:00,92.55,92.64,92.51,92.64,101264.0,88.6239,88.7101,88.5856,88.7101,101264.0
2020-05-06 15:20:00,92.64,92.71,92.58,92.59,152114.0,88.7101,88.7771,88.6526,88.6622,152114.0
2020-05-06 15:25:00,92.6,92.66,92.55,92.59,78078.0,88.6718,88.7292,88.6239,88.6622,78078.0
2020-05-06 15:30:00,92.59,92.59,92.26,92.26,178992.0,88.6622,88.6622,88.3462,88.3462,178992.0
2020-05-06 15:35:00,92.27,92.34,92.13,92.22,156576.0,88.3558,88.4228,88.2217,88.3079,156576.0
2020-05-06 15:40:00,92.22,92.27,92.04,92.25,209184.0,88.3079,88.3558,88.1355,88.3366,209184.0
2020-05-06 15:45:00,92.26,92.26,91.93,91.96,177541.0,88.3462,88.3462,88.0302,88.0589,177541.0
2020-05-06 15:50:00,91.95,92.25,91.8,92.18,307179.0,88.0494,88.3366,87.9057,88.2696,307179.0
2020-05-06 15:55:00,92.17,92.22,92.01,92.04,367375.0,88.26,88.3079,88.1068,88.1355,367375.0
2020-05-07 09:30:00,93.28,93.79,93.28,93.66,666749.0,89.3229,89.8113,89.3229,89.6868,666749.0
2020-05-07 09:35:00,93.66,93.72,93.29,93.36,338573.0,89.6868,89.7443,89.3325,89.3996,338573.0
2020-05-07 09:40:00,93.35,93.56,93.26,93.55,225904.0,89.39,89.5911,89.3038,89.5815,225904.0
2020-05-07 09:45:00,93.54,93.55,93.36,93.4,187301.0,89.5719,89.5815,89.3996,89.4379,187301.0
2020-05-07 09:50:00,93.41,93.58,93.31,93.53,219362.0,89.4474,89.6102,89.3517,89.5623,219362.0
2020-05-07 09:55:00,93.54,93.69,93.51,93.65,229706.0,89.5719,89.7156,89.5432,89.6772,229706.0
2020-05-07 10:00:00,93.64,93.7,93.43,93.55,127644.0,89.6677,89.7251,89.4666,89.5815,127644.0
2020-05-07 10:05:00,93.55,93.58,93.29,93.43,158424.0,89.5815,89.6102,89.3325,89.4666,158424.0
2020-05-07 10:10:00,93.44,93.44,93.15,93.22,199997.0,89.4762,89.4762,89.1985,89.2655,199997.0
2020-05-07 10:15:00,93.22,93.33,93.16,93.3,144921.0,89.2655,89.3708,89.208,89.3421,144921.0
2020-05-07 10:20:00,93.3,93.41,93.24,93.32,119946.0,89.3421,89.4474,89.2846,89.3612,119946.0
2020-05-07 10:25:00,93.32,93.51,93.24,93.45,187217.0,89.3612,89.5432,89.2846,89.4857,187217.0
2020-05-07 10:30:00,93.45,93.58,93.45,93.5,109506.0,89.4857,89.6102,89.4857,89.5336,109506.0
2020-05-07 10:35:00,93.51,93.55,93.34,93.36,83994.0,89.5432,89.5815,89.3804,89.3996,83994.0
2020-05-07 10:40:00,93.37,93.57,93.37,93.4,165418.0,89.4091,89.6006,89.4091,89.4379,165418.0
2020-05-07 10:45:00,93.41,93.44,93.15,93.15,99560.0,89.4474,89.4762,89.1985,89.1985,99560.0
2020-05-07 10:50:00,93.14,93.32,93.14,93.32,179934.0,89.1889,89.3612,89.1889,89.3612,179934.0
2020-05-07 10:55:00,93.34,93.36,93.14,93.26,105777.0,89.3804,89.3996,89.1889,89.3038,105777.0
2020-05-07 11:00:00,93.29,93.46,93.24,93.42,126158.0,89.3325,89.4953,89.2846,89.457,126158.0
2020-05-07 11:05:00,93.41,93.5,93.35,93.48,56639.0,89.4474,89.5336,89.39,89.5145,56639.0
2020-05-07 11:10:00,93.47,93.59,93.44,93.54,87756.0,89.5049,89.6198,89.4762,89.5719,87756.0
2020-05-07 11:15:00,93.55,93.67,93.5,93.63,54676.0,89.5815,89.6964,89.5336,89.6581,54676.0
2020-05-07 11:20:00,93.63,93.63,93.46,93.47,95761.0,89.6581,89.6581,89.4953,89.5049,95761.0
2020-05-07 11:25:00,93.47,93.53,93.44,93.52,82598.0,89.5049,89.5623,89.4762,89.5528,82598.0
2020-05-07 11:30:00,93.52,93.57,93.44,93.53,101794.0,89.5528,89.6006,89.4762,89.5623,101794.0
2020-05-07 11:35:00,93.54,93.62,93.47,93.5,68255.0,89.5719,89.6485,89.5049,89.5336,68255.0
2020-05-07 11:40:00,93.5,93.81,93.5,93.79,139028.0,89.5336,89.8305,89.5336,89.8113,139028.0
2020-05-07 11:45:00,93.79,93.92,93.77,93.83,133767.0,89.8113,89.9358,89.7922,89.8496,133767.0
2020-05-07 11:50:00,93.84,93.84,93.73,93.76,47704.0,89.8592,89.8592,89.7539,89.7826,47704.0
2020-05-07 11:55:00,93.76,93.83,93.73,93.78,76635.0,89.7826,89.8496,89.7539,89.8017,76635.0
2020-05-07 12:00:00,93.79,93.85,93.72,93.73,82007.0,89.8113,89.8688,89.7443,89.7539,82007.0
2020-05-07 12:05:00,93.72,93.79,93.69,93.69,68820.0,89.7443,89.8113,89.7156,89.7156,68820.0
2020-05-07 12:10:00,93.69,93.74,93.66,93.72,48493.0,89.7156,89.7634,89.6868,89.7443,48493.0
2020-05-07 12:15:00,93.71,93.81,93.71,93.77,55718.0,89.7347,89.8305,89.7347,89.7922,55718.0
2020-05-07 12:20:00,93.76,93.79,93.68,93.73,67347.0,89.7826,89.8113,89.706,89.7539,67347.0
2020-05-07 12:25:00,93.74,93.86,93.73,93.78,100135.0,89.7634,89.8783,89.7539,89.8017,100135.0
2020-05-07 12:30:00,93.78,93.82,93.68,93.7,73143.0,89.8017,89.84,89.706,89.7251,73143.0
2020-05-07 12:35:00,93.7,93.74,93.62,93.71,53510.0,89.7251,89.7634,89.6485,89.7347,53510.0
2020-05-07 12:40:00,93.71,93.75,93.67,93.69,65555.0,89.7347,89.773,89.6964,89.7156,65555.0
2020-05-07 12:45:00,93.69,93.76,93.63,93.66,99090.0,89.7156,89.7826,89.6581,89.6868,99090.0
2020-05-07 12:50:00,93.68,93.7,93.62,93.67,83428.0,89.706,89.7251,89.6485,89.6964,83428.0
2020-05-07 12:55:00,93.69,93.78,93.67,93.77,87307.0,89.7156,89.8017,89.6964,89.7922,87307.0
2020-05-07 13:00:00,93.77,93.84,93.76,93.83,77350.0,89.7922,89.8592,89.7826,89.8496,77350.0
2020-05-07 13:05:00,93.83,93.85,93.79,93.83,108450.0,89.8496,89.8688,89.8113,89.8496,108450.0
2020-05-07 13:10:00,93.83,93.94,93.81,93.92,37385.0,89.8496,89.9549,89.8305,89.9358,37385.0
2020-05-07 13:15:00,93.92,93.92,93.82,93.86,94448.0,89.9358,89.9358,89.84,89.8783,94448.0
2020-05-07 13:20:00,93.86,93.93,93.83,93.83,72604.0,89.8783,89.9454,89.8496,89.8496,72604.0
2020-05-07 13:25:00,93.83,93.86,93.78,93.8,65860.0,89.8496,89.8783,89.8017,89.8209,65860.0
2020-05-07 13:30:00,93.81,93.9,93.8,93.89,50761.0,89.8305,89.9166,89.8209,89.9071,50761.0
2020-05-07 13:35:00,93.89,93.91,93.79,93.8,58220.0,89.9071,89.9262,89.8113,89.8209,58220.0
2020-05-07 13:40:00,93.81,93.85,93.75,93.83,124606.0,89.8305,89.8688,89.773,89.8496,124606.0
2020-05-07 13:45:00,93.83,93.86,93.79,93.8,50876.0,89.8496,89.8783,89.8113,89.8209,50876.0
2020-05-07 13:50:00,93.81,93.82,93.63,93.69,86056.0,89.8305,89.84,89.6581,89.7156,86056.0
2020-05-07 13:55:00,93.7,93.75,93.69,93.74,47430.0,89.7251,89.773,89.7156,89.7634,47430.0
2020-05-07 14:00:00,93.73,93.75,93.67,93.7,44312.0,89.7539,89.773,89.6964,89.7251,44312.0
2020-05-07 14:05:00,93.7,93.74,93.67,93.69,37619.0,89.7251,89.7634,89.6964,89.7156,37619.0
2020-05-07 14:10:00,93.69,93.78,93.67,93.74,59390.0,89.7156,89.8017,89.6964,89.7634,59390.0
2020-05-07 14:15:00,93.73,93.78,93.65,93.65,49506.0,89.7539,89.8017,89.6772,89.6772,49506.0
2020-05-07 14:20:00,93.64,93.66,93.43,93.45,81860.0,89.6677,89.6868,89.4666,89.4857,81860.0
2020-05-07 14:25:00,93.45,93.55,93.43,93.54,75394.0,89.4857,89.5815,89.4666,89.5719,75394.0
2020-05-07 14:30:00,93.55,93.61,93.52,93.52,38501.0,89.5815,89.6389,89.5528,89.5528,38501.0
2020-05-07 14:35:00,93.52,93.6,93.51,93.6,48787.0,89.5528,89.6294,89.5432,89.6294,48787.0
2020-05-07 14:40:00,93.59,93.59,93.48,93.52,54121.0,89.6198,89.6198,89.5145,89.5528,54121.0
2020-05-07 14:45:00,93.52,93.53,93.4,93.53,59423.0,89.5528,89.5623,89.4379,89.5623,59423.0
2020-05-07 14:50:00,93.52,93.59,93.42,93.56,52754.0,89.5528,89.6198,89.457,89.5911,52754.0
2020-05-07 14:55:00,93.55,93.59,93.5,93.56,57975.0,89.5815,89.6198,89.5336,89.5911,57975.0
2020-05-07 15:00:00,93.56,93.58,93.32,93.49,113989.0,89.5911,89.6102,89.3612,89.524,113989.0
2020-05-07 15:05:00,93.5,93.65,93.49,93.64,83547.0,89.5336,89.6772,89.524,89.6677,83547.0
2020-05-07 15:10:00,93.65,93.69,93.54,93.56,135669.0,89.6772,89.7156,89.5719,89.5911,135669.0
2020-05-07 15:15:00,93.56,93.58,93.23,93.36,254402.0,89.5911,89.6102,89.2751,89.3996,254402.0
2020-05-07 15:20:00,93.35,93.45,93.31,93.42,88607.0,89.39,89.4857,89.3517,89.457,88607.0
2020-05-07 15:25:00,93.43,93.5,93.4,93.46,48496.0,89.4666,89.5336,89.4379,89.4953,48496.0
2020-05-07 15:30:00,93.45,93.48,93.17,93.31,169299.0,89.4857,89.5145,89.2176,89.3517,169299.0
2020-05-07 15:35:00,93.31,93.39,93.22,93.29,104303.0,89.3517,89.4283,89.2655,89.3325,104303.0
2020-05-07 15:40:00,93.28,93.33,93.22,93.27,121443.0,89.3229,89.3708,89.2655,89.3134,121443.0
2020-05-07 15:45:00,93.28,93.42,93.23,93.3,181015.0,89.3229,89.457,89.2751,89.3421,181015.0
2020-05-07 15:50:00,93.29,93.47,93.26,93.39,303409.0,89.3325,89.5049,89.3038,89.4283,303409.0
2020-05-07 15:55:00,93.38,93.46,93.3,93.43,591951.0,89.4187,89.4953,89.3421,89.4666,591951.0
2020-05-08 09:30:00,94.29,94.39,93.89,94.0,311968.0,90.2901,90.3859,89.9071,90.0124,311968.0
2020-05-08 09:35:00,93.97,93.97,93.75,93.9,135678.0,89.9837,89.9837,89.773,89.9166,135678.0
2020-05-08 09:40:00,93.88,94.06,93.88,93.98,158472.0,89.8975,90.0699,89.8975,89.9932,158472.0
2020-05-08 09:45:00,94.01,94.18,94.01,94.09,106633.0,90.022,90.1848,90.022,90.0986,106633.0
2020-05-08 09:50:00,94.09,94.19,93.98,94.02,130151.0,90.0986,90.1943,89.9932,90.0316,130151.0
2020-05-08 09:55:00,94.02,94.19,93.99,94.06,121904.0,90.0316,90.1943,90.0028,90.0699,121904.0
2020-05-08 10:00:00,94.09,94.22,94.08,94.18,82683.0,90.0986,90.2231,90.089,90.1848,82683.0
2020-05-08 10:05:00,94.18,94.26,94.1,94.11,56185.0,90.1848,90.2614,90.1082,90.1177,56185.0
2020-05-08 10:10:00,94.11,94.18,94.06,94.16,264825.0,90.1177,90.1848,90.0699,90.1656,264825.0
2020-05-08 10:15:00,94.15,94.33,94.07,94.32,165150.0,90.156,90.3284,90.0794,90.3188,165150.0
2020-05-08 10:20:00,94.32,94.37,94.25,94.31,86471.0,90.3188,90.3667,90.2518,90.3093,86471.0
2020-05-08 10:25:00,94.3,94.42,94.26,94.37,87052.0,90.2997,90.4146,90.2614,90.3667,87052.0
2020-05-08 10:30:00,94.38,94.44,94.3,94.38,116758.0,90.3763,90.4337,90.2997,90.3763,116758.0
2020-05-08 10:35:00,94.38,94.43,94.34,94.39,55287.0,90.3763,90.4242,90.338,90.3859,55287.0
2020-05-08 10:40:00,94.4,94.45,94.23,94.26,69398.0,90.3954,90.4433,90.2326,90.2614,69398.0
2020-05-08 10:45:00,94.26,94.32,94.19,94.2,48480.0,90.2614,90.3188,90.1943,90.2039,48480.0
2020-05-08 10:50:00,94.21,94.24,94.15,94.2,48433.0,90.2135,90.2422,90.156,90.2039,48433.0
2020-05-08 10:55:00,94.2,94.27,94.1,94.23,42236.0,90.2039,90.2709,90.1082,90.2326,42236.0
2020-05-08 11:00:00,94.25,94.3,94.06,94.18,126784.0,90.2518,90.2997,90.0699,90.1848,126784.0
2020-05-08 11:05:00,94.18,94.33,94.18,94.31,32775.0,90.1848,90.3284,90.1848,90.3093,32775.0
2020-05-08 11:10:00,94.31,94.37,94.27,94.3,61102.0,90.3093,90.3667,90.2709,90.2997,61102.0
2020-05-08 11:15:00,94.3,94.33,94.21,94.26,44674.0,90.2997,90.3284,90.2135,90.2614,44674.0
2020-05-08 11:20:00,94.25,94.34,94.17,94.32,81420.0,90.2518,90.338,90.1752,90.3188,81420.0
2020-05-08 11:25:00,94.32,94.35,94.25,94.33,66014.0,90.3188,90.3476,90.2518,90.3284,66014.0
2020-05-08 11:30:00,94.32,94.41,94.31,94.38,56227.0,90.3188,90.405,90.3093,90.3763,56227.0
2020-05-08 11:35:00,94.39,94.49,94.38,94.45,53528.0,90.3859,90.4816,90.3763,90.4433,53528.0
2020-05-08 11:40:00,94.46,94.57,94.43,94.55,73327.0,90.4529,90.5582,90.4242,90.5391,73327.0
2020-05-08 11:45:00,94.55,94.57,94.49,94.5,65266.0,90.5391,90.5582,90.4816,90.4912,65266.0
2020-05-08 11:50:00,94.51,94.56,94.5,94.56,57397.0,90.5008,90.5486,90.4912,90.5486,57397.0
2020-05-08 11:55:00,94.55,94.6,94.52,94.55,70236.0,90.5391,90.5869,90.5103,90.5391,70236.0
2020-05-08 12:00:00,94.56,94.58,94.5,94.55,46920.0,90.5486,90.5678,90.4912,90.5391,46920.0
2020-05-08 12:05:00,94.55,94.66,94.52,94.59,56578.0,90.5391,90.6444,90.5103,90.5774,56578.0
2020-05-08 12:10:00,94.59,94.62,94.53,94.56,42749.0,90.5774,90.6061,90.5199,90.5486,42749.0
2020-05-08 12:15:00,94.56,94.58,94.49,94.53,40068.0,90.5486,90.5678,90.4816,90.5199,40068.0
2020-05-08 12:20:00,94.53,94.56,94.52,94.56,33414.0,90.5199,90.5486,90.5103,90.5486,33414.0
2020-05-08 12:25:00,94.56,94.56,94.48,94.54,44172.0,90.5486,90.5486,90.472,90.5295,44172.0
2020-05-08 12:30:00,94.54,94.61,94.53,94.59,43547.0,90.5295,90.5965,90.5199,90.5774,43547.0
2020-05-08 12:35:00,94.6,94.63,94.56,94.61,31045.0,90.5869,90.6157,90.5486,90.5965,31045.0
2020-05-08 12:40:00,94.61,94.68,94.6,94.67,74656.0,90.5965,90.6636,90.5869,90.654,74656.0
2020-05-08 12:45:00,94.66,94.7,94.61,94.62,48315.0,90.6444,90.6827,90.5965,90.6061,48315.0
2020-05-08 12:50:00,94.63,94.68,94.63,94.68,36533.0,90.6157,90.6636,90.6157,90.6636,36533.0
2020-05-08 12:55:00,94.67,94.71,94.63,94.71,42158.0,90.654,90.6923,90.6157,90.6923,42158.0
2020-05-08 13:00:00,94.72,94.73,94.69,94.73,74509.0,90.7019,90.7114,90.6731,90.7114,74509.0
2020-05-08 13:05:00,94.73,94.73,94.58,94.6,56052.0,90.7114,90.7114,90.5678,90.5869,56052.0
2020-05-08 13:10:00,94.61,94.63,94.59,94.59,34765.0,90.5965,90.6157,90.5774,90.5774,34765.0
2020-05-08 13:15:00,94.59,94.59,94.5,94.53,44007.0,90.5774,90.5774,90.4912,90.5199,44007.0
2020-05-08 13:20:00,94.54,94.54,94.43,94.44,43134.0,90.5295,90.5295,90.4242,90.4337,43134.0
2020-05-08 13:25:00,94.44,94.47,94.36,94.4,42787.0,90.4337,90.4625,90.3571,90.3954,42787.0
2020-05-08 13:30:00,94.4,94.44,94.34,94.43,35400.0,90.3954,90.4337,90.338,90.4242,35400.0
2020-05-08 13:35:00,94.44,94.44,94.32,94.35,70914.0,90.4337,90.4337,90.3188,90.3476,70914.0
2020-05-08 13:40:00,94.36,94.39,94.18,94.23,52337.0,90.3571,90.3859,90.1848,90.2326,52337.0
2020-05-08 13:45:00,94.24,94.27,94.1,94.16,77219.0,90.2422,90.2709,90.1082,90.1656,77219.0
2020-05-08 13:50:00,94.16,94.23,94.12,94.12,94419.0,90.1656,90.2326,90.1273,90.1273,94419.0
2020-05-08 13:55:00,94.12,94.19,94.1,94.19,97581.0,90.1273,90.1943,90.1082,90.1943,97581.0
2020-05-08 14:00:00,94.19,94.2,94.11,94.13,62940.0,90.1943,90.2039,90.1177,90.1369,62940.0
2020-05-08 14:05:00,94.13,94.19,94.01,94.1,71191.0,90.1369,90.1943,90.022,90.1082,71191.0
2020-05-08 14:10:00,94.09,94.29,94.09,94.28,56715.0,90.0986,90.2901,90.0986,90.2805,56715.0
2020-05-08 14:15:00,94.29,94.34,94.27,94.29,43072.0,90.2901,90.338,90.2709,90.2901,43072.0
2020-05-08 14:20:00,94.3,94.35,94.28,94.35,32058.0,90.2997,90.3476,90.2805,90.3476,32058.0
2020-05-08 14:25:00,94.34,94.4,94.31,94.36,55895.0,90.338,90.3954,90.3093,90.3571,55895.0
2020-05-08 14:30:00,94.36,94.4,94.35,94.37,23696.0,90.3571,90.3954,90.3476,90.3667,23696.0
2020-05-08 14:35:00,94.38,94.4,94.24,94.25,58602.0,90.3763,90.3954,90.2422,90.2518,58602.0
2020-05-08 14:40:00,94.28,94.34,94.25,94.33,37479.0,90.2805,90.338,90.2518,90.3284,37479.0
2020-05-08 14:45:00,94.32,94.41,94.31,94.37,47367.0,90.3188,90.405,90.3093,90.3667,47367.0
2020-05-08 14:50:00,94.37,94.4,94.34,94.35,26203.0,90.3667,90.3954,90.338,90.3476,26203.0
2020-05-08 14:55:00,94.36,94.42,94.33,94.37,114718.0,90.3571,90.4146,90.3284,90.3667,114718.0
2020-05-08 15:00:00,94.38,94.64,94.36,94.62,160543.0,90.3763,90.6253,90.3571,90.6061,160543.0
2020-05-08 15:05:00,94.61,94.61,94.49,94.53,108194.0,90.5965,90.5965,90.4816,90.5199,108194.0
2020-05-08 15:10:00,94.52,94.54,94.36,94.47,89845.0,90.5103,90.5295,90.3571,90.4625,89845.0
2020-05-08 15:15:00,94.48,94.51,94.41,94.49,58497.0,90.472,90.5008,90.405,90.4816,58497.0
2020-05-08 15:20:00,94.48,94.52,94.46,94.5,55399.0,90.472,90.5103,90.4529,90.4912,55399.0
2020-05-08 15:25:00,94.49,94.57,94.48,94.56,56471.0,90.4816,90.5582,90.472,90.5486,56471.0
2020-05-08 15:30:00,94.56,94.68,94.52,94.64,188319.0,90.5486,90.6636,90.5103,90.6253,188319.0
2020-05-08 15:35:00,94.64,94.68,94.61,94.67,93247.0,90.6253,90.6636,90.5965,90.654,93247.0
2020-05-08 15:40:00,94.67,94.76,94.66,94.75,324211.0,90.654,90.7402,90.6444,90.7306,324211.0
2020-05-08 15:45:00,94.74,94.83,94.68,94.71,339570.0,90.721,90.8072,90.6636,90.6923,339570.0
2020-05-08 15:50:00,94.71,94.91,94.63,94.8,286394.0,90.6923,90.8838,90.6157,90.7785,286394.0
2020-05-08 15:55:00,94.8,94.83,94.66,94.76,414345.0,90.7785,90.8072,90.6444,90.7402,414345.0
2020-05-11 09:30:00,94.13,94.2,93.94,94.18,333029.0,90.1369,90.2039,89.9549,90.1848,333029.0
2020-05-11 09:35:00,94.18,94.5,94.09,94.49,221954.0,90.1848,90.4912,90.0986,90.4816,221954.0
2020-05-11 09:40:00,94.48,94.56,94.42,94.52,130468.0,90.472,90.5486,90.4146,90.5103,130468.0
2020-05-11 09:45:00,94.52,94.68,94.49,94.53,155489.0,90.5103,90.6636,90.4816,90.5199,155489.0
2020-05-11 09:50:00,94.53,94.71,94.53,94.64,212120.0,90.5199,90.6923,90.5199,90.6253,212120.0
2020-05-11 09:55:00,94.66,94.66,94.43,94.47,171836.0,90.6444,90.6444,90.4242,90.4625,171836.0
2020-05-11 10:00:00,94.46,94.74,94.43,94.73,123107.0,90.4529,90.721,90.4242,90.7114,123107.0
2020-05-11 10:05:00,94.72,94.79,94.65,94.75,101714.0,90.7019,90.7689,90.6348,90.7306,101714.0
2020-05-11 10:10:00,94.73,94.81,94.65,94.67,109929.0,90.7114,90.788,90.6348,90.654,109929.0
2020-05-11 10:15:00,94.68,94.71,94.56,94.65,105569.0,90.6636,90.6923,90.5486,90.6348,105569.0
2020-05-11 10:20:00,94.64,94.8,94.61,94.79,86021.0,90.6253,90.7785,90.5965,90.7689,86021.0
2020-05-11 10:25:00,94.79,94.84,94.71,94.79,67722.0,90.7689,90.8168,90.6923,90.7689,67722.0
2020-05-11 10:30:00,94.77,94.86,94.69,94.83,47781.0,90.7497,90.8359,90.6731,90.8072,47781.0
2020-05-11 10:35:00,94.83,94.88,94.62,94.8,136632.0,90.8072,90.8551,90.6061,90.7785,136632.0
2020-05-11 10:40:00,94.8,94.92,94.77,94.89,64700.0,90.7785,90.8934,90.7497,90.8646,64700.0
2020-05-11 10:45:00,94.89,95.03,94.86,95.02,70602.0,90.8646,90.9987,90.8359,90.9891,70602.0
2020-05-11 10:50:00,95.01,95.01,94.88,94.9,51768.0,90.9796,90.9796,90.8551,90.8742,51768.0
2020-05-11 10:55:00,94.9,94.93,94.79,94.82,55827.0,90.8742,90.9029,90.7689,90.7976,55827.0
2020-05-11 11:00:00,94.82,94.95,94.81,94.91,117211.0,90.7976,90.9221,90.788,90.8838,117211.0
2020-05-11 11:05:00,94.91,94.92,94.82,94.89,46077.0,90.8838,90.8934,90.7976,90.8646,46077.0
2020-05-11 11:10:00,94.87,94.92,94.79,94.87,48634.0,90.8455,90.8934,90.7689,90.8455,48634.0
2020-05-11 11:15:00,94.89,95.02,94.87,94.99,56165.0,90.8646,90.9891,90.8455,90.9604,56165.0
2020-05-11 11:20:00,94.99,95.07,94.97,95.04,66474.0,90.9604,91.037,90.9413,91.0083,66474.0
2020-05-11 11:25:00,95.04,95.15,94.96,95.15,107053.0,91.0083,91.1136,90.9317,91.1136,107053.0
2020-05-11 11:30:00,95.15,95.19,95.08,95.14,74955.0,91.1136,91.1519,91.0466,91.104,74955.0
2020-05-11 11:35:00,95.15,95.18,95.11,95.12,58965.0,91.1136,91.1423,91.0753,91.0849,58965.0
2020-05-11 11:40:00,95.13,95.18,95.1,95.12,63077.0,91.0945,91.1423,91.0657,91.0849,63077.0
2020-05-11 11:45:00,95.11,95.16,95.08,95.14,70586.0,91.0753,91.1232,91.0466,91.104,70586.0
2020-05-11 11:50:00,95.12,95.18,95.07,95.14,58268.0,91.0849,91.1423,91.037,91.104,58268.0
2020-05-11 11:55:00,95.14,95.17,95.09,95.17,83663.0,91.104,91.1328,91.0562,91.1328,83663.0
2020-05-11 12:00:00,95.16,95.21,95.07,95.15,92243.0,91.1232,91.1711,91.037,91.1136,92243.0
2020-05-11 12:05:00,95.15,95.16,95.03,95.05,73880.0,91.1136,91.1232,90.9987,91.0179,73880.0
2020-05-11 12:10:00,95.04,95.09,95.03,95.08,58304.0,91.0083,91.0562,90.9987,91.0466,58304.0
2020-05-11 12:15:00,95.08,95.2,95.04,95.17,73817.0,91.0466,91.1615,91.0083,91.1328,73817.0
2020-05-11 12:20:00,95.17,95.27,95.16,95.24,118516.0,91.1328,91.2285,91.1232,91.1998,118516.0
2020-05-11 12:25:00,95.25,95.29,95.22,95.28,131526.0,91.2094,91.2477,91.1806,91.2381,131526.0
2020-05-11 12:30:00,95.28,95.3,95.26,95.3,266084.0,91.2381,91.2573,91.2189,91.2573,266084.0
2020-05-11 12:35:00,95.3,95.3,95.23,95.26,105232.0,91.2573,91.2573,91.1902,91.2189,105232.0
2020-05-11 12:40:00,95.26,95.28,95.21,95.25,81652.0,91.2189,91.2381,91.1711,91.2094,81652.0
2020-05-11 12:45:00,95.25,95.28,95.15,95.17,95627.0,91.2094,91.2381,91.1136,91.1328,95627.0
2020-05-11 12:50:00,95.17,95.28,95.15,95.28,109245.0,91.1328,91.2381,91.1136,91.2381,109245.0
2020-05-11 12:55:00,95.28,95.32,95.27,95.31,238172.0,91.2381,91.2764,91.2285,91.2668,238172.0
2020-05-11 13:00:00,95.31,95.37,95.25,95.37,121384.0,91.2668,91.3243,91.2094,91.3243,121384.0
2020-05-11 13:05:00,95.37,95.51,95.36,95.51,106002.0,91.3243,91.4583,91.3147,91.4583,106002.0
2020-05-11 13:10:00,95.52,95.55,95.49,95.53,101826.0,91.4679,91.4966,91.4392,91.4775,101826.0
2020-05-11 13:15:00,95.52,95.58,95.49,95.58,115708.0,91.4679,91.5254,91.4392,91.5254,115708.0
2020-05-11 13:20:00,95.58,95.6,95.54,95.58,98395.0,91.5254,91.5445,91.4871,91.5254,98395.0
2020-05-11 13:25:00,95.58,95.67,95.58,95.65,102547.0,91.5254,91.6116,91.5254,91.5924,102547.0
2020-05-11 13:30:00,95.65,95.71,95.65,95.7,126702.0,91.5924,91.6499,91.5924,91.6403,126702.0
2020-05-11 13:35:00,95.7,95.81,95.7,95.81,89110.0,91.6403,91.7456,91.6403,91.7456,89110.0
2020-05-11 13:40:00,95.8,95.83,95.67,95.68,105935.0,91.736,91.7648,91.6116,91.6211,105935.0
2020-05-11 13:45:00,95.68,95.72,95.62,95.64,134818.0,91.6211,91.6594,91.5637,91.5828,134818.0
2020-05-11 13:50:00,95.64,95.74,95.64,95.69,93176.0,91.5828,91.6786,91.5828,91.6307,93176.0
2020-05-11 13:55:00,95.69,95.73,95.66,95.68,83527.0,91.6307,91.669,91.602,91.6211,83527.0
2020-05-11 14:00:00,95.68,95.71,95.58,95.59,146487.0,91.6211,91.6499,91.5254,91.535,146487.0
2020-05-11 14:05:00,95.59,95.59,95.51,95.58,102085.0,91.535,91.535,91.4583,91.5254,102085.0
2020-05-11 14:10:00,95.59,95.59,95.52,95.54,88567.0,91.535,91.535,91.4679,91.4871,88567.0
2020-05-11 14:15:00,95.54,95.62,95.52,95.6,94641.0,91.4871,91.5637,91.4679,91.5445,94641.0
2020-05-11 14:20:00,95.6,95.72,95.6,95.7,73118.0,91.5445,91.6594,91.5445,91.6403,73118.0
2020-05-11 14:25:00,95.69,95.72,95.5,95.56,134192.0,91.6307,91.6594,91.4488,91.5062,134192.0
2020-05-11 14:30:00,95.55,95.74,95.54,95.71,63384.0,91.4966,91.6786,91.4871,91.6499,63384.0
2020-05-11 14:35:00,95.73,95.79,95.68,95.78,58363.0,91.669,91.7265,91.6211,91.7169,58363.0
2020-05-11 14:40:00,95.78,95.78,95.7,95.72,56478.0,91.7169,91.7169,91.6403,91.6594,56478.0
2020-05-11 14:45:00,95.73,95.79,95.69,95.78,82207.0,91.669,91.7265,91.6307,91.7169,82207.0
2020-05-11 14:50:00,95.79,95.85,95.77,95.82,53847.0,91.7265,91.7839,91.7073,91.7552,53847.0
2020-05-11 14:55:00,95.83,95.83,95.79,95.79,54851.0,91.7648,91.7648,91.7265,91.7265,54851.0
2020-05-11 15:00:00,95.79,95.95,95.79,95.87,273429.0,91.7265,91.8797,91.7265,91.8031,273429.0
2020-05-11 15:05:00,95.87,95.95,95.82,95.93,106747.0,91.8031,91.8797,91.7552,91.8605,106747.0
2020-05-11 15:10:00,95.93,95.97,95.79,95.82,155867.0,91.8605,91.8988,91.7265,91.7552,155867.0
2020-05-11 15:15:00,95.82,95.92,95.81,95.87,170119.0,91.7552,91.851,91.7456,91.8031,170119.0
2020-05-11 15:20:00,95.87,95.88,95.76,95.77,161286.0,91.8031,91.8126,91.6977,91.7073,161286.0
2020-05-11 15:25:00,95.77,95.79,95.68,95.74,99160.0,91.7073,91.7265,91.6211,91.6786,99160.0
2020-05-11 15:30:00,95.74,95.81,95.61,95.62,139894.0,91.6786,91.7456,91.5541,91.5637,139894.0
2020-05-11 15:35:00,95.62,95.73,95.6,95.71,111625.0,91.5637,91.669,91.5445,91.6499,111625.0
2020-05-11 15:40:00,95.71,95.75,95.63,95.69,120177.0,91.6499,91.6882,91.5733,91.6307,120177.0
2020-05-11 15:45:00,95.7,95.77,95.58,95.6,168077.0,91.6403,91.7073,91.5254,91.5445,168077.0
2020-05-11 15:50:00,95.6,95.71,95.52,95.61,356060.0,91.5445,91.6499,91.4679,91.5541,356060.0
2020-05-11 15:55:00,95.62,95.7,95.41,95.43,423904.0,91.5637,91.6403,91.3626,91.3817,423904.0
2020-05-12 09:30:00,95.8,96.07,95.57,95.59,416575.0,91.736,91.9946,91.5158,91.535,416575.0
2020-05-12 09:35:00,95.59,95.63,95.18,95.43,155122.0,91.535,91.5733,91.1423,91.3817,155122.0
2020-05-12 09:40:00,95.44,95.63,95.38,95.48,186691.0,91.3913,91.5733,91.3339,91.4296,186691.0
2020-05-12 09:45:00,95.48,95.57,95.23,95.25,173647.0,91.4296,91.5158,91.1902,91.2094,173647.0
2020-05-12 09:50:00,95.23,95.28,94.84,94.89,234986.0,91.1902,91.2381,90.8168,90.8646,234986.0
2020-05-12 09:55:00,94.91,95.29,94.91,95.26,111175.0,90.8838,91.2477,90.8838,91.2189,111175.0
2020-05-12 10:00:00,95.28,95.36,95.11,95.23,70966.0,91.2381,91.3147,91.0753,91.1902,70966.0
2020-05-12 10:05:00,95.23,95.24,95.07,95.1,158438.0,91.1902,91.1998,91.037,91.0657,158438.0
2020-05-12 10:10:00,95.13,95.29,94.99,95.24,85738.0,91.0945,91.2477,90.9604,91.1998,85738.0
2020-05-12 10:15:00,95.25,95.42,95.25,95.42,59528.0,91.2094,91.3722,91.2094,91.3722,59528.0
2020-05-12 10:20:00,95.42,95.48,95.35,95.41,62772.0,91.3722,91.4296,91.3051,91.3626,62772.0
2020-05-12 10:25:00,95.41,95.49,95.24,95.31,73177.0,91.3626,91.4392,91.1998,91.2668,73177.0
2020-05-12 10:30:00,95.3,95.48,95.24,95.45,121519.0,91.2573,91.4296,91.1998,91.4009,121519.0
2020-05-12 10:35:00,95.45,95.6,95.4,95.49,96616.0,91.4009,91.5445,91.353,91.4392,96616.0
2020-05-12 10:40:00,95.5,95.62,95.45,95.51,169896.0,91.4488,91.5637,91.4009,91.4583,169896.0
2020-05-12 10:45:00,95.52,95.57,95.3,95.35,100106.0,91.4679,91.5158,91.2573,91.3051,100106.0
2020-05-12 10:50:00,95.35,95.55,95.35,95.54,47873.0,91.3051,91.4966,91.3051,91.4871,47873.0
2020-05-12 10:55:00,95.53,95.7,95.49,95.61,168378.0,91.4775,91.6403,91.4392,91.5541,168378.0
2020-05-12 11:00:00,95.62,95.68,95.55,95.67,50338.0,91.5637,91.6211,91.4966,91.6116,50338.0
2020-05-12 11:05:00,95.67,95.76,95.64,95.75,125814.0,91.6116,91.6977,91.5828,91.6882,125814.0
2020-05-12 11:10:00,95.75,95.77,95.67,95.75,174114.0,91.6882,91.7073,91.6116,91.6882,174114.0
2020-05-12 11:15:00,95.73,95.78,95.63,95.69,62605.0,91.669,91.7169,91.5733,91.6307,62605.0
2020-05-12 11:20:00,95.69,95.76,95.62,95.72,80173.0,91.6307,91.6977,91.5637,91.6594,80173.0
2020-05-12 11:25:00,95.71,95.82,95.6,95.6,171010.0,91.6499,91.7552,91.5445,91.5445,171010.0
2020-05-12 11:30:00,95.61,95.7,95.49,95.51,74106.0,91.5541,91.6403,91.4392,91.4583,74106.0
2020-05-12 11:35:00,95.5,95.59,95.46,95.57,157239.0,91.4488,91.535,91.4105,91.5158,157239.0
2020-05-12 11:40:00,95.58,95.6,95.5,95.53,46027.0,91.5254,91.5445,91.4488,91.4775,46027.0
2020-05-12 11:45:00,95.52,95.54,95.38,95.39,57920.0,91.4679,91.4871,91.3339,91.3434,57920.0
2020-05-12 11:50:00,95.4,95.51,95.37,95.5,133268.0,91.353,91.4583,91.3243,91.4488,133268.0
2020-05-12 11:55:00,95.49,95.59,95.47,95.58,44084.0,91.4392,91.535,91.42,91.5254,44084.0
2020-05-12 12:00:00,95.59,95.68,95.54,95.67,139399.0,91.535,91.6211,91.4871,91.6116,139399.0
2020-05-12 12:05:00,95.67,95.7,95.63,95.64,50715.0,91.6116,91.6403,91.5733,91.5828,50715.0
2020-05-12 12:10:00,95.65,95.65,95.54,95.61,65302.0,91.5924,91.5924,91.4871,91.5541,65302.0
2020-05-12 12:15:00,95.62,95.66,95.53,95.65,94527.0,91.5637,91.602,91.4775,91.5924,94527.0
2020-05-12 12:20:00,95.64,95.7,95.62,95.68,54942.0,91.5828,91.6403,91.5637,91.6211,54942.0
2020-05-12 12:25:00,95.67,95.78,95.67,95.76,54181.0,91.6116,91.7169,91.6116,91.6977,54181.0
2020-05-12 12:30:00,95.75,95.79,95.66,95.7,102187.0,91.6882,91.7265,91.602,91.6403,102187.0
2020-05-12 12:35:00,95.71,95.78,95.67,95.77,161234.0,91.6499,91.7169,91.6116,91.7073,161234.0
2020-05-12 12:40:00,95.76,95.77,95.71,95.77,75211.0,91.6977,91.7073,91.6499,91.7073,75211.0
2020-05-12 12:45:00,95.77,95.82,95.75,95.79,213337.0,91.7073,91.7552,91.6882,91.7265,213337.0
2020-05-12 12:50:00,95.78,95.79,95.73,95.76,84812.0,91.7169,91.7265,91.669,91.6977,84812.0
2020-05-12 12:55:00,95.77,95.87,95.77,95.84,106104.0,91.7073,91.8031,91.7073,91.7743,106104.0
2020-05-12 13:00:00,95.82,95.85,95.59,95.63,118308.0,91.7552,91.7839,91.535,91.5733,118308.0
2020-05-12 13:05:00,95.65,95.71,95.64,95.69,41580.0,91.5924,91.6499,91.5828,91.6307,41580.0
2020-05-12 13:10:00,95.68,95.68,95.44,95.45,178804.0,91.6211,91.6211,91.3913,91.4009,178804.0
2020-05-12 13:15:00,95.44,95.51,95.27,95.3,112623.0,91.3913,91.4583,91.2285,91.2573,112623.0
2020-05-12 13:20:00,95.29,95.33,95.1,95.11,86117.0,91.2477,91.286,91.0657,91.0753,86117.0
2020-05-12 13:25:00,95.09,95.2,95.01,95.18,75079.0,91.0562,91.1615,90.9796,91.1423,75079.0
2020-05-12 13:30:00,95.18,95.28,95.11,95.26,79405.0,91.1423,91.2381,91.0753,91.2189,79405.0
2020-05-12 13:35:00,95.25,95.31,95.19,95.26,41454.0,91.2094,91.2668,91.1519,91.2189,41454.0
2020-05-12 13:40:00,95.27,95.29,95.19,95.25,72157.0,91.2285,91.2477,91.1519,91.2094,72157.0
2020-05-12 13:45:00,95.24,95.38,95.23,95.34,77251.0,91.1998,91.3339,91.1902,91.2956,77251.0
2020-05-12 13:50:00,95.34,95.44,95.32,95.44,99152.0,91.2956,91.3913,91.2764,91.3913,99152.0
2020-05-12 13:55:00,95.43,95.44,95.39,95.44,46044.0,91.3817,91.3913,91.3434,91.3913,46044.0
2020-05-12 14:00:00,95.44,95.44,95.32,95.36,64693.0,91.3913,91.3913,91.2764,91.3147,64693.0
2020-05-12 14:05:00,95.36,95.4,95.31,95.32,74107.0,91.3147,91.353,91.2668,91.2764,74107.0
2020-05-12 14:10:00,95.32,95.32,95.13,95.13,67944.0,91.2764,91.2764,91.0945,91.0945,67944.0
2020-05-12 14:15:00,95.13,95.17,94.98,95.05,115265.0,91.0945,91.1328,90.9508,91.0179,115265.0
2020-05-12 14:20:00,95.06,95.21,95.06,95.2,163145.0,91.0274,91.1711,91.0274,91.1615,163145.0
2020-05-12 14:25:00,95.2,95.24,95.17,95.2,86667.0,91.1615,91.1998,91.1328,91.1615,86667.0
2020-05-12 14:30:00,95.19,95.2,95.06,95.17,83460.0,91.1519,91.1615,91.0274,91.1328,83460.0
2020-05-12 14:35:00,95.17,95.27,95.09,95.2,552328.0,91.1328,91.2285,91.0562,91.1615,552328.0
2020-05-12 14:40:00,95.2,95.22,94.9,95.06,1030568.0,91.1615,91.1806,90.8742,91.0274,1030568.0
2020-05-12 14:45:00,95.07,95.13,95.0,95.05,186672.0,91.037,91.0945,90.97,91.0179,186672.0
2020-05-12 14:50:00,95.05,95.18,95.02,95.17,125732.0,91.0179,91.1423,90.9891,91.1328,125732.0
2020-05-12 14:55:00,95.17,95.24,95.12,95.19,305770.0,91.1328,91.1998,91.0849,91.1519,305770.0
2020-05-12 15:00:00,95.18,95.22,95.1,95.12,141422.0,91.1423,91.1806,91.0657,91.0849,141422.0
2020-05-12 15:05:00,95.12,95.18,95.07,95.11,123018.0,91.0849,91.1423,91.037,91.0753,123018.0
2020-05-12 15:10:00,95.1,95.1,94.85,94.87,302782.0,91.0657,91.0657,90.8263,90.8455,302782.0
2020-05-12 15:15:00,94.87,94.98,94.75,94.76,202988.0,90.8455,90.9508,90.7306,90.7402,202988.0
2020-05-12 15:20:00,94.76,94.8,94.54,94.54,137610.0,90.7402,90.7785,90.5295,90.5295,137610.0
2020-05-12 15:25:00,94.54,94.69,94.53,94.6,166564.0,90.5295,90.6731,90.5199,90.5869,166564.0
2020-05-12 15:30:00,94.59,94.66,94.42,94.49,218910.0,90.5774,90.6444,90.4146,90.4816,218910.0
2020-05-12 15:35:00,94.49,94.52,94.29,94.39,174501.0,90.4816,90.5103,90.2901,90.3859,174501.0
2020-05-12 15:40:00,94.39,94.39,93.86,93.92,345603.0,90.3859,90.3859,89.8783,89.9358,345603.0
2020-05-12 15:45:00,93.94,94.05,93.81,93.83,319802.0,89.9549,90.0603,89.8305,89.8496,319802.0
2020-05-12 15:50:00,93.82,93.82,93.5,93.57,592869.0,89.84,89.84,89.5336,89.6006,592869.0
2020-05-12 15:55:00,93.57,93.74,93.38,93.38,794132.0,89.6006,89.7634,89.4187,89.4187,794132.0
2020-05-13 09:30:00,93.49,93.63,92.68,92.72,565427.0,89.524,89.6581,88.7484,88.7867,565427.0
2020-05-13 09:35:00,92.72,92.99,92.41,92.97,378680.0,88.7867,89.0452,88.4899,89.0261,378680.0
2020-05-13 09:40:00,92.95,93.06,92.78,92.87,209513.0,89.0069,89.1123,88.8442,88.9303,209513.0
2020-05-13 09:45:00,92.85,93.2,92.74,93.18,239975.0,88.9112,89.2463,88.8059,89.2272,239975.0
2020-05-13 09:50:00,93.17,93.25,93.04,93.19,159345.0,89.2176,89.2942,89.0931,89.2368,159345.0
2020-05-13 09:55:00,93.19,93.29,92.98,93.25,219367.0,89.2368,89.3325,89.0357,89.2942,219367.0
2020-05-13 10:00:00,93.25,93.71,93.21,93.67,187335.0,89.2942,89.7347,89.2559,89.6964,187335.0
2020-05-13 10:05:00,93.68,93.78,93.62,93.67,98478.0,89.706,89.8017,89.6485,89.6964,98478.0
2020-05-13 10:10:00,93.66,93.79,93.57,93.68,126754.0,89.6868,89.8113,89.6006,89.706,126754.0
2020-05-13 10:15:00,93.66,93.79,93.65,93.69,97089.0,89.6868,89.8113,89.6772,89.7156,97089.0
2020-05-13 10:20:00,93.68,93.75,93.58,93.59,93775.0,89.706,89.773,89.6102,89.6198,93775.0
2020-05-13 10:25:00,93.59,94.03,93.54,93.97,253718.0,89.6198,90.0411,89.5719,89.9837,253718.0
2020-05-13 10:30:00,93.98,94.18,93.9,94.16,208474.0,89.9932,90.1848,89.9166,90.1656,208474.0
2020-05-13 10:35:00,94.17,94.21,93.97,94.0,114038.0,90.1752,90.2135,89.9837,90.0124,114038.0
2020-05-13 10:40:00,94.0,94.1,93.93,93.94,81771.0,90.0124,90.1082,89.9454,89.9549,81771.0
2020-05-13 10:45:00,93.94,93.94,93.77,93.79,115331.0,89.9549,89.9549,89.7922,89.8113,115331.0
2020-05-13 10:50:00,93.79,93.86,93.64,93.67,81337.0,89.8113,89.8783,89.6677,89.6964,81337.0
2020-05-13 10:55:00,93.67,93.67,93.17,93.23,143623.0,89.6964,89.6964,89.2176,89.2751,143623.0
2020-05-13 11:00:00,93.24,93.37,93.16,93.35,168808.0,89.2846,89.4091,89.208,89.39,168808.0
2020-05-13 11:05:00,93.33,93.42,93.16,93.27,155997.0,89.3708,89.457,89.208,89.3134,155997.0
2020-05-13 11:10:00,93.29,93.5,93.29,93.5,64427.0,89.3325,89.5336,89.3325,89.5336,64427.0
2020-05-13 11:15:00,93.49,93.61,93.23,93.25,137802.0,89.524,89.6389,89.2751,89.2942,137802.0
2020-05-13 11:20:00,93.23,93.24,92.8,92.87,164884.0,89.2751,89.2846,88.8633,88.9303,164884.0
2020-05-13 11:25:00,92.85,92.95,92.69,92.95,140861.0,88.9112,89.0069,88.758,89.0069,140861.0
2020-05-13 11:30:00,92.95,93.05,92.8,92.88,111215.0,89.0069,89.1027,88.8633,88.9399,111215.0
2020-05-13 11:35:00,92.88,92.91,92.54,92.76,173129.0,88.9399,88.9686,88.6143,88.825,173129.0
2020-05-13 11:40:00,92.77,92.81,92.38,92.43,142526.0,88.8346,88.8729,88.4611,88.509,142526.0
2020-05-13 11:45:00,92.43,92.44,91.98,92.05,237567.0,88.509,88.5186,88.0781,88.1451,237567.0
2020-05-13 11:50:00,92.05,92.24,91.85,91.92,219971.0,88.1451,88.3271,87.9536,88.0206,219971.0
2020-05-13 11:55:00,91.87,92.03,91.79,91.98,448170.0,87.9728,88.126,87.8962,88.0781,448170.0
2020-05-13 12:00:00,91.98,92.06,91.52,91.53,342439.0,88.0781,88.1547,87.6376,87.6472,342439.0
2020-05-13 12:05:00,91.53,91.67,91.1,91.1,654670.0,87.6472,87.7812,87.2354,87.2354,654670.0
2020-05-13 12:10:00,91.12,91.34,90.98,91.04,418282.0,87.2546,87.4652,87.1205,87.178,418282.0
2020-05-13 12:15:00,91.04,91.1,90.77,90.83,299414.0,87.178,87.2354,86.9194,86.9769,299414.0
2020-05-13 12:20:00,90.85,91.29,90.85,91.17,210518.0,86.996,87.4174,86.996,87.3025,210518.0
2020-05-13 12:25:00,91.17,91.59,91.05,91.53,240383.0,87.3025,87.7046,87.1875,87.6472,240383.0
2020-05-13 12:30:00,91.54,91.58,91.21,91.53,155739.0,87.6568,87.6951,87.3408,87.6472,155739.0
2020-05-13 12:35:00,91.52,91.65,91.36,91.65,109847.0,87.6376,87.7621,87.4844,87.7621,109847.0
2020-05-13 12:40:00,91.64,91.66,91.47,91.49,159101.0,87.7525,87.7717,87.5897,87.6089,159101.0
2020-05-13 12:45:00,91.5,91.8,91.5,91.78,240878.0,87.6185,87.9057,87.6185,87.8866,240878.0
2020-05-13 12:50:00,91.78,91.87,91.65,91.73,148143.0,87.8866,87.9728,87.7621,87.8387,148143.0
2020-05-13 12:55:00,91.73,91.81,91.61,91.68,62450.0,87.8387,87.9153,87.7238,87.7908,62450.0
2020-05-13 13:00:00,91.69,91.75,91.26,91.26,164726.0,87.8004,87.8578,87.3886,87.3886,164726.0
2020-05-13 13:05:00,91.26,91.34,91.02,91.09,212615.0,87.3886,87.4652,87.1588,87.2258,212615.0
2020-05-13 13:10:00,91.09,91.45,91.09,91.39,179320.0,87.2258,87.5706,87.2258,87.5131,179320.0
2020-05-13 13:15:00,91.4,91.57,91.26,91.49,217841.0,87.5227,87.6855,87.3886,87.6089,217841.0
2020-05-13 13:20:00,91.5,91.53,91.24,91.26,81373.0,87.6185,87.6472,87.3695,87.3886,81373.0
2020-05-13 13:25:00,91.27,91.4,91.18,91.34,136720.0,87.3982,87.5227,87.312,87.4652,136720.0
2020-05-13 13:30:00,91.3,91.38,91.19,91.28,62908.0,87.4269,87.5035,87.3216,87.4078,62908.0
2020-05-13 13:35:00,91.28,91.43,91.22,91.42,97902.0,87.4078,87.5514,87.3503,87.5418,97902.0
2020-05-13 13:40:00,91.43,91.49,91.22,91.31,137576.0,87.5514,87.6089,87.3503,87.4365,137576.0
2020-05-13 13:45:00,91.32,91.44,91.24,91.35,93222.0,87.4461,87.561,87.3695,87.4748,93222.0
2020-05-13 13:50:00,91.37,91.38,91.1,91.12,155356.0,87.494,87.5035,87.2354,87.2546,155356.0
2020-05-13 13:55:00,91.11,91.19,91.09,91.11,101707.0,87.245,87.3216,87.2258,87.245,101707.0
2020-05-13 14:00:00,91.11,91.14,90.87,90.89,160822.0,87.245,87.2737,87.0152,87.0343,160822.0
2020-05-13 14:05:00,90.9,91.23,90.9,91.22,117610.0,87.0439,87.3599,87.0439,87.3503,117610.0
2020-05-13 14:10:00,91.21,91.45,91.12,91.36,110207.0,87.3408,87.5706,87.2546,87.4844,110207.0
2020-05-13 14:15:00,91.37,91.64,91.33,91.5,225233.0,87.494,87.7525,87.4557,87.6185,225233.0
2020-05-13 14:20:00,91.49,91.63,91.33,91.4,166191.0,87.6089,87.7429,87.4557,87.5227,166191.0
2020-05-13 14:25:00,91.41,91.51,91.3,91.32,200559.0,87.5323,87.628,87.4269,87.4461,200559.0
2020-05-13 14:30:00,91.32,91.38,91.21,91.24,107130.0,87.4461,87.5035,87.3408,87.3695,107130.0
2020-05-13 14:35:00,91.24,91.38,91.18,91.26,116887.0,87.3695,87.5035,87.312,87.3886,116887.0
2020-05-13 14:40:00,91.25,91.29,91.05,91.07,108304.0,87.3791,87.4174,87.1875,87.2067,108304.0
2020-05-13 14:45:00,91.07,91.25,91.02,91.18,89928.0,87.2067,87.3791,87.1588,87.312,89928.0
2020-05-13 14:50:00,91.16,91.21,91.02,91.06,90909.0,87.2929,87.3408,87.1588,87.1971,90909.0
2020-05-13 14:55:00,91.06,91.11,90.89,90.89,93607.0,87.1971,87.245,87.0343,87.0343,93607.0
2020-05-13 15:00:00,90.88,91.49,90.88,91.46,362144.0,87.0248,87.6089,87.0248,87.5802,362144.0
2020-05-13 15:05:00,91.45,91.46,91.06,91.14,236229.0,87.5706,87.5802,87.1971,87.2737,236229.0
2020-05-13 15:10:00,91.15,91.3,90.97,91.08,196118.0,87.2833,87.4269,87.1109,87.2163,196118.0
2020-05-13 15:15:00,91.08,91.15,90.95,91.15,119064.0,87.2163,87.2833,87.0918,87.2833,119064.0
2020-05-13 15:20:00,91.13,91.22,90.69,90.69,337879.0,87.2641,87.3503,86.8428,86.8428,337879.0
2020-05-13 15:25:00,90.69,91.12,90.62,91.03,323612.0,86.8428,87.2546,86.7758,87.1684,323612.0
2020-05-13 15:30:00,91.03,91.29,90.9,91.18,235660.0,87.1684,87.4174,87.0439,87.312,235660.0
2020-05-13 15:35:00,91.17,91.35,91.05,91.14,323810.0,87.3025,87.4748,87.1875,87.2737,323810.0
2020-05-13 15:40:00,91.16,91.37,91.16,91.27,192512.0,87.2929,87.494,87.2929,87.3982,192512.0
2020-05-13 15:45:00,91.28,91.59,91.14,91.53,265767.0,87.4078,87.7046,87.2737,87.6472,265767.0
2020-05-13 15:50:00,91.52,91.96,91.5,91.85,384810.0,87.6376,88.0589,87.6185,87.9536,384810.0
2020-05-13 15:55:00,91.86,92.03,91.75,91.81,618994.0,87.9632,88.126,87.8578,87.9153,618994.0
2020-05-14 09:30:00,91.2,91.54,91.02,91.11,397839.0,87.3312,87.6568,87.1588,87.245,397839.0
2020-05-14 09:35:00,91.12,91.44,91.05,91.05,439192.0,87.2546,87.561,87.1875,87.1875,439192.0
2020-05-14 09:40:00,91.03,91.12,90.89,90.97,277165.0,87.1684,87.2546,87.0343,87.1109,277165.0
2020-05-14 09:45:00,90.99,91.17,90.65,90.66,267545.0,87.1301,87.3025,86.8045,86.8141,267545.0
2020-05-14 09:50:00,90.65,90.78,90.19,90.2,254994.0,86.8045,86.929,86.364,86.3736,254994.0
2020-05-14 09:55:00,90.22,90.54,90.21,90.4,271215.0,86.3928,86.6992,86.3832,86.5651,271215.0
2020-05-14 10:00:00,90.4,90.58,90.29,90.49,197713.0,86.5651,86.7375,86.4598,86.6513,197713.0
2020-05-14 10:05:00,90.53,90.82,90.53,90.81,189607.0,86.6896,86.9673,86.6896,86.9577,189607.0
2020-05-14 10:10:00,90.81,90.98,90.67,90.67,150140.0,86.9577,87.1205,86.8237,86.8237,150140.0
2020-05-14 10:15:00,90.67,90.78,90.43,90.58,165494.0,86.8237,86.929,86.5938,86.7375,165494.0
2020-05-14 10:20:00,90.58,90.72,90.47,90.61,118038.0,86.7375,86.8715,86.6321,86.7662,118038.0
2020-05-14 10:25:00,90.62,90.81,90.27,90.28,194499.0,86.7758,86.9577,86.4406,86.4502,194499.0
2020-05-14 10:30:00,90.29,90.52,90.23,90.52,191564.0,86.4598,86.68,86.4023,86.68,191564.0
2020-05-14 10:35:00,90.5,90.89,90.42,90.87,271437.0,86.6609,87.0343,86.5843,87.0152,271437.0
2020-05-14 10:40:00,90.89,90.89,90.58,90.71,138910.0,87.0343,87.0343,86.7375,86.862,138910.0
2020-05-14 10:45:00,90.71,91.09,90.57,91.09,186111.0,86.862,87.2258,86.7279,87.2258,186111.0
2020-05-14 10:50:00,91.07,91.24,90.92,91.21,294296.0,87.2067,87.3695,87.0631,87.3408,294296.0
2020-05-14 10:55:00,91.2,91.21,90.95,90.98,376381.0,87.3312,87.3408,87.0918,87.1205,376381.0
2020-05-14 11:00:00,90.99,91.27,90.96,91.2,385895.0,87.1301,87.3982,87.1014,87.3312,385895.0
2020-05-14 11:05:00,91.19,91.54,91.14,91.43,376381.0,87.3216,87.6568,87.2737,87.5514,376381.0
2020-05-14 11:10:00,91.44,91.69,91.44,91.61,238990.0,87.561,87.8004,87.561,87.7238,238990.0
2020-05-14 11:15:00,91.61,91.88,91.61,91.7,172001.0,87.7238,87.9823,87.7238,87.81,172001.0
2020-05-14 11:20:00,91.7,91.7,91.25,91.28,154051.0,87.81,87.81,87.3791,87.4078,154051.0
2020-05-14 11:25:00,91.31,91.36,91.14,91.25,116168.0,87.4365,87.4844,87.2737,87.3791,116168.0
2020-05-14 11:30:00,91.26,91.53,91.22,91.45,150786.0,87.3886,87.6472,87.3503,87.5706,150786.0
2020-05-14 11:35:00,91.45,91.66,91.23,91.25,170572.0,87.5706,87.7717,87.3599,87.3791,170572.0
2020-05-14 11:40:00,91.23,91.25,91.02,91.22,185479.0,87.3599,87.3791,87.1588,87.3503,185479.0
2020-05-14 11:45:00,91.22,91.26,91.04,91.07,118032.0,87.3503,87.3886,87.178,87.2067,118032.0
2020-05-14 11:50:00,91.05,91.34,90.97,91.31,172102.0,87.1875,87.4652,87.1109,87.4365,172102.0
2020-05-14 11:55:00,91.3,91.3,90.87,90.92,96386.0,87.4269,87.4269,87.0152,87.0631,96386.0
2020-05-14 12:00:00,90.95,91.14,90.81,90.98,148381.0,87.0918,87.2737,86.9577,87.1205,148381.0
2020-05-14 12:05:00,90.97,91.0,90.78,90.82,129715.0,87.1109,87.1397,86.929,86.9673,129715.0
2020-05-14 12:10:00,90.81,91.01,90.78,90.87,140106.0,86.9577,87.1492,86.929,87.0152,140106.0
2020-05-14 12:15:00,90.88,91.04,90.82,90.94,118533.0,87.0248,87.178,86.9673,87.0822,118533.0
2020-05-14 12:20:00,90.95,91.31,90.94,91.26,107949.0,87.0918,87.4365,87.0822,87.3886,107949.0
2020-05-14 12:25:00,91.27,91.27,91.1,91.1,86042.0,87.3982,87.3982,87.2354,87.2354,86042.0
2020-05-14 12:30:00,91.1,91.27,91.07,91.2,92932.0,87.2354,87.3982,87.2067,87.3312,92932.0
2020-05-14 12:35:00,91.17,91.31,91.11,91.15,134947.0,87.3025,87.4365,87.245,87.2833,134947.0
2020-05-14 12:40:00,91.14,91.22,91.08,91.08,55617.0,87.2737,87.3503,87.2163,87.2163,55617.0
2020-05-14 12:45:00,91.1,91.12,91.01,91.05,50266.0,87.2354,87.2546,87.1492,87.1875,50266.0
2020-05-14 12:50:00,91.05,91.51,91.01,91.51,171865.0,87.1875,87.628,87.1492,87.628,171865.0
2020-05-14 12:55:00,91.53,91.7,91.5,91.64,77101.0,87.6472,87.81,87.6185,87.7525,77101.0
2020-05-14 13:00:00,91.65,91.73,91.49,91.49,88746.0,87.7621,87.8387,87.6089,87.6089,88746.0
2020-05-14 13:05:00,91.47,91.54,91.44,91.49,78292.0,87.5897,87.6568,87.561,87.6089,78292.0
2020-05-14 13:10:00,91.5,91.62,91.5,91.51,92272.0,87.6185,87.7334,87.6185,87.628,92272.0
2020-05-14 13:15:00,91.52,91.63,91.48,91.63,91377.0,87.6376,87.7429,87.5993,87.7429,91377.0
2020-05-14 13:20:00,91.63,91.7,91.6,91.63,49706.0,87.7429,87.81,87.7142,87.7429,49706.0
2020-05-14 13:25:00,91.64,91.87,91.64,91.85,95950.0,87.7525,87.9728,87.7525,87.9536,95950.0
2020-05-14 13:30:00,91.85,91.98,91.8,91.8,99762.0,87.9536,88.0781,87.9057,87.9057,99762.0
2020-05-14 13:35:00,91.8,91.89,91.69,91.78,104849.0,87.9057,87.9919,87.8004,87.8866,104849.0
2020-05-14 13:40:00,91.79,91.82,91.65,91.66,73502.0,87.8962,87.9249,87.7621,87.7717,73502.0
2020-05-14 13:45:00,91.66,91.83,91.66,91.78,74841.0,87.7717,87.9345,87.7717,87.8866,74841.0
2020-05-14 13:50:00,91.8,91.83,91.63,91.7,65151.0,87.9057,87.9345,87.7429,87.81,65151.0
2020-05-14 13:55:00,91.7,91.78,91.55,91.59,75806.0,87.81,87.8866,87.6663,87.7046,75806.0
2020-05-14 14:00:00,91.57,91.59,91.36,91.45,133636.0,87.6855,87.7046,87.4844,87.5706,133636.0
2020-05-14 14:05:00,91.44,91.49,91.28,91.46,111512.0,87.561,87.6089,87.4078,87.5802,111512.0
2020-05-14 14:10:00,91.47,91.61,91.45,91.61,125829.0,87.5897,87.7238,87.5706,87.7238,125829.0
2020-05-14 14:15:00,91.64,91.67,91.48,91.61,101493.0,87.7525,87.7812,87.5993,87.7238,101493.0
2020-05-14 14:20:00,91.6,91.78,91.58,91.76,75634.0,87.7142,87.8866,87.6951,87.8674,75634.0
2020-05-14 14:25:00,91.75,91.79,91.69,91.78,34847.0,87.8578,87.8962,87.8004,87.8866,34847.0
2020-05-14 14:30:00,91.8,91.82,91.52,91.53,103829.0,87.9057,87.9249,87.6376,87.6472,103829.0
2020-05-14 14:35:00,91.53,91.55,91.37,91.39,86427.0,87.6472,87.6663,87.494,87.5131,86427.0
2020-05-14 14:40:00,91.38,91.52,91.24,91.39,268193.0,87.5035,87.6376,87.3695,87.5131,268193.0
2020-05-14 14:45:00,91.42,91.52,91.33,91.45,76771.0,87.5418,87.6376,87.4557,87.5706,76771.0
2020-05-14 14:50:00,91.45,91.68,91.36,91.66,97140.0,87.5706,87.7908,87.4844,87.7717,97140.0
2020-05-14 14:55:00,91.67,91.89,91.62,91.86,107183.0,87.7812,87.9919,87.7334,87.9632,107183.0
2020-05-14 15:00:00,91.86,92.08,91.76,92.07,233494.0,87.9632,88.1738,87.8674,88.1643,233494.0
2020-05-14 15:05:00,92.05,92.29,91.99,92.25,277818.0,88.1451,88.3749,88.0877,88.3366,277818.0
2020-05-14 15:10:00,92.24,92.26,92.03,92.17,156557.0,88.3271,88.3462,88.126,88.26,156557.0
2020-05-14 15:15:00,92.17,92.31,92.1,92.18,221906.0,88.26,88.3941,88.193,88.2696,221906.0
2020-05-14 15:20:00,92.19,92.48,92.15,92.47,257290.0,88.2792,88.5569,88.2409,88.5473,257290.0
2020-05-14 15:25:00,92.47,92.56,92.35,92.51,207451.0,88.5473,88.6335,88.4324,88.5856,207451.0
2020-05-14 15:30:00,92.5,92.61,92.39,92.42,162987.0,88.576,88.6814,88.4707,88.4994,162987.0
2020-05-14 15:35:00,92.42,92.42,92.21,92.26,197132.0,88.4994,88.4994,88.2983,88.3462,197132.0
2020-05-14 15:40:00,92.25,92.4,92.12,92.4,204158.0,88.3366,88.4803,88.2122,88.4803,204158.0
2020-05-14 15:45:00,92.41,92.6,92.41,92.58,293138.0,88.4899,88.6718,88.4899,88.6526,293138.0
2020-05-14 15:50:00,92.57,92.91,92.57,92.87,373939.0,88.6431,88.9686,88.6431,88.9303,373939.0
2020-05-14 15:55:00,92.86,93.06,92.69,92.99,633244.0,88.9208,89.1123,88.758,89.0452,633244.0
2020-05-15 09:30:00,91.53,91.95,91.45,91.56,470782.0,87.6472,88.0494,87.5706,87.6759,470782.0
2020-05-15 09:35:00,91.56,91.92,91.35,91.85,244906.0,87.6759,88.0206,87.4748,87.9536,244906.0
2020-05-15 09:40:00,91.85,92.15,91.77,92.05,208373.0,87.9536,88.2409,87.877,88.1451,208373.0
2020-05-15 09:45:00,92.05,92.08,91.62,91.85,245420.0,88.1451,88.1738,87.7334,87.9536,245420.0
2020-05-15 09:50:00,91.86,92.21,91.82,92.13,201058.0,87.9632,88.2983,87.9249,88.2217,201058.0
2020-05-15 09:55:00,92.13,92.18,92.07,92.14,122556.0,88.2217,88.2696,88.1643,88.2313,122556.0
2020-05-15 10:00:00,92.17,92.31,92.03,92.03,259193.0,88.26,88.3941,88.126,88.126,259193.0
2020-05-15 10:05:00,92.03,92.29,91.98,92.29,156194.0,88.126,88.3749,88.0781,88.3749,156194.0
2020-05-15 10:10:00,92.29,92.57,92.26,92.53,142876.0,88.3749,88.6431,88.3462,88.6048,142876.0
2020-05-15 10:15:00,92.52,92.62,92.27,92.27,136037.0,88.5952,88.6909,88.3558,88.3558,136037.0
2020-05-15 10:20:00,92.27,92.32,92.09,92.09,178681.0,88.3558,88.4037,88.1834,88.1834,178681.0
2020-05-15 10:25:00,92.09,92.25,92.09,92.17,80895.0,88.1834,88.3366,88.1834,88.26,80895.0
2020-05-15 10:30:00,92.15,92.3,92.03,92.12,84816.0,88.2409,88.3845,88.126,88.2122,84816.0
2020-05-15 10:35:00,92.11,92.3,91.94,92.07,174470.0,88.2026,88.3845,88.0398,88.1643,174470.0
2020-05-15 10:40:00,92.1,92.15,91.95,92.01,69281.0,88.193,88.2409,88.0494,88.1068,69281.0
2020-05-15 10:45:00,92.01,92.13,91.92,92.0,107553.0,88.1068,88.2217,88.0206,88.0972,107553.0
2020-05-15 10:50:00,92.01,92.05,91.68,91.7,143699.0,88.1068,88.1451,87.7908,87.81,143699.0
2020-05-15 10:55:00,91.7,91.73,91.57,91.65,98619.0,87.81,87.8387,87.6855,87.7621,98619.0
2020-05-15 11:00:00,91.63,91.63,91.27,91.39,110078.0,87.7429,87.7429,87.3982,87.5131,110078.0
2020-05-15 11:05:00,91.4,91.64,91.35,91.64,85964.0,87.5227,87.7525,87.4748,87.7525,85964.0
2020-05-15 11:10:00,91.63,91.72,91.52,91.67,73079.0,87.7429,87.8291,87.6376,87.7812,73079.0
2020-05-15 11:15:00,91.66,91.7,91.55,91.66,91774.0,87.7717,87.81,87.6663,87.7717,91774.0
2020-05-15 11:20:00,91.65,91.81,91.56,91.77,100307.0,87.7621,87.9153,87.6759,87.877,100307.0
2020-05-15 11:25:00,91.78,91.84,91.67,91.69,340768.0,87.8866,87.944,87.7812,87.8004,340768.0
2020-05-15 11:30:00,91.68,91.81,91.62,91.76,257150.0,87.7908,87.9153,87.7334,87.8674,257150.0
2020-05-15 11:35:00,91.78,91.79,91.57,91.6,132404.0,87.8866,87.8962,87.6855,87.7142,132404.0
2020-05-15 11:40:00,91.62,91.72,91.47,91.64,151688.0,87.7334,87.8291,87.5897,87.7525,151688.0
2020-05-15 11:45:00,91.65,91.7,91.54,91.58,89733.0,87.7621,87.81,87.6568,87.6951,89733.0
2020-05-15 11:50:00,91.59,91.7,91.55,91.61,99519.0,87.7046,87.81,87.6663,87.7238,99519.0
2020-05-15 11:55:00,91.62,91.83,91.62,91.82,109159.0,87.7334,87.9345,87.7334,87.9249,109159.0
2020-05-15 12:00:00,91.82,92.08,91.76,92.08,274162.0,87.9249,88.1738,87.8674,88.1738,274162.0
2020-05-15 12:05:00,92.08,92.2,92.06,92.19,96165.0,88.1738,88.2888,88.1547,88.2792,96165.0
2020-05-15 12:10:00,92.19,92.24,92.14,92.2,72017.0,88.2792,88.3271,88.2313,88.2888,72017.0
2020-05-15 12:15:00,92.21,92.26,92.07,92.26,87536.0,88.2983,88.3462,88.1643,88.3462,87536.0
2020-05-15 12:20:00,92.26,92.49,92.25,92.46,101698.0,88.3462,88.5665,88.3366,88.5377,101698.0
2020-05-15 12:25:00,92.45,92.47,92.36,92.41,71808.0,88.5282,88.5473,88.442,88.4899,71808.0
2020-05-15 12:30:00,92.42,92.5,92.29,92.5,516516.0,88.4994,88.576,88.3749,88.576,516516.0
2020-05-15 12:35:00,92.5,92.51,92.38,92.45,47203.0,88.576,88.5856,88.4611,88.5282,47203.0
2020-05-15 12:40:00,92.45,92.61,92.41,92.42,164150.0,88.5282,88.6814,88.4899,88.4994,164150.0
2020-05-15 12:45:00,92.41,92.43,92.22,92.35,360601.0,88.4899,88.509,88.3079,88.4324,360601.0
2020-05-15 12:50:00,92.35,92.48,92.31,92.45,46782.0,88.4324,88.5569,88.3941,88.5282,46782.0
2020-05-15 12:55:00,92.45,92.47,92.26,92.46,54623.0,88.5282,88.5473,88.3462,88.5377,54623.0
2020-05-15 13:00:00,92.48,92.71,92.46,92.69,292861.0,88.5569,88.7771,88.5377,88.758,292861.0
2020-05-15 13:05:00,92.68,92.74,92.59,92.65,93589.0,88.7484,88.8059,88.6622,88.7197,93589.0
2020-05-15 13:10:00,92.69,92.96,92.69,92.93,252754.0,88.758,89.0165,88.758,88.9878,252754.0
2020-05-15 13:15:00,92.93,92.93,92.67,92.67,81322.0,88.9878,88.9878,88.7388,88.7388,81322.0
2020-05-15 13:20:00,92.66,92.76,92.65,92.71,159031.0,88.7292,88.825,88.7197,88.7771,159031.0
2020-05-15 13:25:00,92.7,92.79,92.6,92.72,85508.0,88.7675,88.8537,88.6718,88.7867,85508.0
2020-05-15 13:30:00,92.71,92.71,92.53,92.61,92337.0,88.7771,88.7771,88.6048,88.6814,92337.0
2020-05-15 13:35:00,92.61,92.74,92.48,92.58,63613.0,88.6814,88.8059,88.5569,88.6526,63613.0
2020-05-15 13:40:00,92.59,92.61,92.47,92.53,48813.0,88.6622,88.6814,88.5473,88.6048,48813.0
2020-05-15 13:45:00,92.52,92.56,92.35,92.44,55833.0,88.5952,88.6335,88.4324,88.5186,55833.0
2020-05-15 13:50:00,92.44,92.66,92.38,92.63,62499.0,88.5186,88.7292,88.4611,88.7005,62499.0
2020-05-15 13:55:00,92.62,92.73,92.62,92.69,53036.0,88.6909,88.7963,88.6909,88.758,53036.0
2020-05-15 14:00:00,92.69,92.97,92.69,92.93,113115.0,88.758,89.0261,88.758,88.9878,113115.0
2020-05-15 14:05:00,92.94,92.94,92.82,92.84,66960.0,88.9974,88.9974,88.8825,88.9016,66960.0
2020-05-15 14:10:00,92.84,92.87,92.76,92.77,61755.0,88.9016,88.9303,88.825,88.8346,61755.0
2020-05-15 14:15:00,92.79,92.94,92.78,92.91,91421.0,88.8537,88.9974,88.8442,88.9686,91421.0
2020-05-15 14:20:00,92.92,93.05,92.88,92.99,95465.0,88.9782,89.1027,88.9399,89.0452,95465.0
2020-05-15 14:25:00,92.99,93.09,92.96,93.06,54193.0,89.0452,89.141,89.0165,89.1123,54193.0
2020-05-15 14:30:00,93.06,93.1,92.83,92.86,118467.0,89.1123,89.1506,88.892,88.9208,118467.0
2020-05-15 14:35:00,92.85,92.89,92.58,92.68,94742.0,88.9112,88.9495,88.6526,88.7484,94742.0
2020-05-15 14:40:00,92.68,92.74,92.59,92.65,78191.0,88.7484,88.8059,88.6622,88.7197,78191.0
2020-05-15 14:45:00,92.64,92.84,92.61,92.79,71146.0,88.7101,88.9016,88.6814,88.8537,71146.0
2020-05-15 14:50:00,92.8,92.94,92.79,92.85,99864.0,88.8633,88.9974,88.8537,88.9112,99864.0
2020-05-15 14:55:00,92.85,92.87,92.6,92.65,114556.0,88.9112,88.9303,88.6718,88.7197,114556.0
2020-05-15 15:00:00,92.67,92.92,92.55,92.87,182931.0,88.7388,88.9782,88.6239,88.9303,182931.0
2020-05-15 15:05:00,92.86,92.98,92.81,92.94,106459.0,88.9208,89.0357,88.8729,88.9974,106459.0
2020-05-15 15:10:00,92.94,92.96,92.83,92.9,141641.0,88.9974,89.0165,88.892,88.9591,141641.0
2020-05-15 15:15:00,92.9,92.98,92.8,92.91,133720.0,88.9591,89.0357,88.8633,88.9686,133720.0
2020-05-15 15:20:00,92.93,93.06,92.88,92.97,253853.0,88.9878,89.1123,88.9399,89.0261,253853.0
2020-05-15 15:25:00,92.95,93.13,92.95,93.07,151222.0,89.0069,89.1793,89.0069,89.1219,151222.0
2020-05-15 15:30:00,93.06,93.26,93.06,93.2,284447.0,89.1123,89.3038,89.1123,89.2463,284447.0
2020-05-15 15:35:00,93.2,93.3,92.94,92.98,206522.0,89.2463,89.3421,88.9974,89.0357,206522.0
2020-05-15 15:40:00,92.99,93.01,92.83,93.0,173703.0,89.0452,89.0644,88.892,89.0548,173703.0
2020-05-15 15:45:00,93.0,93.16,92.94,93.13,243079.0,89.0548,89.208,88.9974,89.1793,243079.0
2020-05-15 15:50:00,93.14,93.27,93.01,93.23,512987.0,89.1889,89.3134,89.0644,89.2751,512987.0
2020-05-15 15:55:00,93.22,93.49,93.16,93.45,1120954.0,89.2655,89.524,89.208,89.4857,1120954.0
2020-05-18 09:30:00,95.31,95.33,95.04,95.17,407283.0,91.2668,91.286,91.0083,91.1328,407283.0
2020-05-18 09:35:00,95.16,95.52,95.07,95.41,358305.0,91.1232,91.4679,91.037,91.3626,358305.0
2020-05-18 09:40:00,95.39,95.53,95.28,95.32,147177.0,91.3434,91.4775,91.2381,91.2764,147177.0
2020-05-18 09:45:00,95.33,95.53,95.23,95.28,196673.0,91.286,91.4775,91.1902,91.2381,196673.0
2020-05-18 09:50:00,95.29,95.35,95.03,95.08,272566.0,91.2477,91.3051,90.9987,91.0466,272566.0
2020-05-18 09:55:00,95.06,95.25,94.98,95.23,214499.0,91.0274,91.2094,90.9508,91.1902,214499.0
2020-05-18 10:00:00,95.23,95.38,95.18,95.38,172709.0,91.1902,91.3339,91.1423,91.3339,172709.0
2020-05-18 10:05:00,95.36,95.41,95.16,95.33,89108.0,91.3147,91.3626,91.1232,91.286,89108.0
2020-05-18 10:10:00,95.32,95.35,95.12,95.22,63357.0,91.2764,91.3051,91.0849,91.1806,63357.0
2020-05-18 10:15:00,95.23,95.45,95.22,95.45,103763.0,91.1902,91.4009,91.1806,91.4009,103763.0
2020-05-18 10:20:00,95.45,95.52,95.31,95.4,86370.0,91.4009,91.4679,91.2668,91.353,86370.0
2020-05-18 10:25:00,95.41,95.47,95.32,95.34,57935.0,91.3626,91.42,91.2764,91.2956,57935.0
2020-05-18 10:30:00,95.34,95.51,95.34,95.46,60039.0,91.2956,91.4583,91.2956,91.4105,60039.0
2020-05-18 10:35:00,95.46,95.57,95.33,95.56,45949.0,91.4105,91.5158,91.286,91.5062,45949.0
2020-05-18 10:40:00,95.56,95.68,95.55,95.65,86309.0,91.5062,91.6211,91.4966,91.5924,86309.0
2020-05-18 10:45:00,95.64,95.69,95.58,95.66,87101.0,91.5828,91.6307,91.5254,91.602,87101.0
2020-05-18 10:50:00,95.67,95.76,95.67,95.7,72105.0,91.6116,91.6977,91.6116,91.6403,72105.0
2020-05-18 10:55:00,95.7,95.85,95.7,95.84,65551.0,91.6403,91.7839,91.6403,91.7743,65551.0
2020-05-18 11:00:00,95.84,95.87,95.74,95.86,119862.0,91.7743,91.8031,91.6786,91.7935,119862.0
2020-05-18 11:05:00,95.87,95.91,95.83,95.87,75934.0,91.8031,91.8414,91.7648,91.8031,75934.0
2020-05-18 11:10:00,95.89,95.9,95.75,95.79,87843.0,91.8222,91.8318,91.6882,91.7265,87843.0
2020-05-18 11:15:00,95.79,95.94,95.79,95.94,154337.0,91.7265,91.8701,91.7265,91.8701,154337.0
2020-05-18 11:20:00,95.94,96.02,95.9,96.0,134569.0,91.8701,91.9467,91.8318,91.9276,134569.0
2020-05-18 11:25:00,96.0,96.02,95.81,95.86,119639.0,91.9276,91.9467,91.7456,91.7935,119639.0
2020-05-18 11:30:00,95.87,95.92,95.8,95.88,89281.0,91.8031,91.851,91.736,91.8126,89281.0
2020-05-18 11:35:00,95.88,95.94,95.76,95.77,100022.0,91.8126,91.8701,91.6977,91.7073,100022.0
2020-05-18 11:40:00,95.76,95.92,95.76,95.82,102917.0,91.6977,91.851,91.6977,91.7552,102917.0
2020-05-18 11:45:00,95.82,95.85,95.75,95.81,86623.0,91.7552,91.7839,91.6882,91.7456,86623.0
2020-05-18 11:50:00,95.81,95.92,95.7,95.75,66070.0,91.7456,91.851,91.6403,91.6882,66070.0
2020-05-18 11:55:00,95.74,95.85,95.73,95.83,99241.0,91.6786,91.7839,91.669,91.7648,99241.0
2020-05-18 12:00:00,95.83,95.9,95.73,95.78,54674.0,91.7648,91.8318,91.669,91.7169,54674.0
2020-05-18 12:05:00,95.78,95.95,95.75,95.85,91256.0,91.7169,91.8797,91.6882,91.7839,91256.0
2020-05-18 12:10:00,95.83,95.87,95.8,95.82,33306.0,91.7648,91.8031,91.736,91.7552,33306.0
2020-05-18 12:15:00,95.81,95.89,95.7,95.73,73512.0,91.7456,91.8222,91.6403,91.669,73512.0
2020-05-18 12:20:00,95.73,95.84,95.73,95.82,151775.0,91.669,91.7743,91.669,91.7552,151775.0
2020-05-18 12:25:00,95.83,95.91,95.8,95.91,60082.0,91.7648,91.8414,91.736,91.8414,60082.0
2020-05-18 12:30:00,95.9,95.92,95.85,95.86,52273.0,91.8318,91.851,91.7839,91.7935,52273.0
2020-05-18 12:35:00,95.88,95.92,95.84,95.89,38785.0,91.8126,91.851,91.7743,91.8222,38785.0
2020-05-18 12:40:00,95.89,95.92,95.7,95.75,68048.0,91.8222,91.851,91.6403,91.6882,68048.0
2020-05-18 12:45:00,95.76,95.82,95.71,95.82,43403.0,91.6977,91.7552,91.6499,91.7552,43403.0
2020-05-18 12:50:00,95.83,95.88,95.8,95.82,37809.0,91.7648,91.8126,91.736,91.7552,37809.0
2020-05-18 12:55:00,95.83,95.9,95.82,95.87,64109.0,91.7648,91.8318,91.7552,91.8031,64109.0
2020-05-18 13:00:00,95.87,95.99,95.84,95.98,32145.0,91.8031,91.918,91.7743,91.9084,32145.0
2020-05-18 13:05:00,95.98,96.05,95.98,96.04,27149.0,91.9084,91.9754,91.9084,91.9659,27149.0
2020-05-18 13:10:00,96.04,96.09,96.0,96.08,44059.0,91.9659,92.0137,91.9276,92.0042,44059.0
2020-05-18 13:15:00,96.09,96.18,96.04,96.17,71688.0,92.0137,92.0999,91.9659,92.0903,71688.0
2020-05-18 13:20:00,96.16,96.24,96.12,96.22,66519.0,92.0808,92.1574,92.0425,92.1382,66519.0
2020-05-18 13:25:00,96.22,96.29,96.16,96.29,62150.0,92.1382,92.2053,92.0808,92.2053,62150.0
2020-05-18 13:30:00,96.3,96.3,96.16,96.16,49074.0,92.2148,92.2148,92.0808,92.0808,49074.0
2020-05-18 13:35:00,96.16,96.23,96.14,96.19,61197.0,92.0808,92.1478,92.0616,92.1095,61197.0
2020-05-18 13:40:00,96.19,96.19,96.01,96.02,56395.0,92.1095,92.1095,91.9371,91.9467,56395.0
2020-05-18 13:45:00,96.03,96.12,95.99,96.07,51249.0,91.9563,92.0425,91.918,91.9946,51249.0
2020-05-18 13:50:00,96.06,96.1,95.97,96.04,54577.0,91.985,92.0233,91.8988,91.9659,54577.0
2020-05-18 13:55:00,96.05,96.08,96.01,96.03,42898.0,91.9754,92.0042,91.9371,91.9563,42898.0
2020-05-18 14:00:00,96.04,96.16,96.01,96.13,46988.0,91.9659,92.0808,91.9371,92.052,46988.0
2020-05-18 14:05:00,96.13,96.14,95.97,95.99,42623.0,92.052,92.0616,91.8988,91.918,42623.0
2020-05-18 14:10:00,95.99,96.05,95.94,96.03,60224.0,91.918,91.9754,91.8701,91.9563,60224.0
2020-05-18 14:15:00,96.04,96.09,95.95,95.98,54856.0,91.9659,92.0137,91.8797,91.9084,54856.0
2020-05-18 14:20:00,95.99,96.04,95.9,95.92,43813.0,91.918,91.9659,91.8318,91.851,43813.0
2020-05-18 14:25:00,95.92,96.06,95.88,96.03,55070.0,91.851,91.985,91.8126,91.9563,55070.0
2020-05-18 14:30:00,95.99,96.07,95.97,95.99,110637.0,91.918,91.9946,91.8988,91.918,110637.0
2020-05-18 14:35:00,96.0,96.02,95.89,95.94,76387.0,91.9276,91.9467,91.8222,91.8701,76387.0
2020-05-18 14:40:00,95.95,96.07,95.93,96.04,68748.0,91.8797,91.9946,91.8605,91.9659,68748.0
2020-05-18 14:45:00,96.04,96.05,95.89,95.92,94461.0,91.9659,91.9754,91.8222,91.851,94461.0
2020-05-18 14:50:00,95.91,95.93,95.79,95.91,100812.0,91.8414,91.8605,91.7265,91.8414,100812.0
2020-05-18 14:55:00,95.9,95.96,95.84,95.87,67223.0,91.8318,91.8893,91.7743,91.8031,67223.0
2020-05-18 15:00:00,95.87,96.01,95.87,95.96,95020.0,91.8031,91.9371,91.8031,91.8893,95020.0
2020-05-18 15:05:00,95.96,95.97,95.9,95.94,150669.0,91.8893,91.8988,91.8318,91.8701,150669.0
2020-05-18 15:10:00,95.95,95.95,95.75,95.87,281814.0,91.8797,91.8797,91.6882,91.8031,281814.0
2020-05-18 15:15:00,95.87,95.88,95.72,95.79,117937.0,91.8031,91.8126,91.6594,91.7265,117937.0
2020-05-18 15:20:00,95.79,95.9,95.77,95.86,178053.0,91.7265,91.8318,91.7073,91.7935,178053.0
2020-05-18 15:25:00,95.85,95.92,95.81,95.9,112063.0,91.7839,91.851,91.7456,91.8318,112063.0
2020-05-18 15:30:00,95.89,96.08,95.89,96.04,156032.0,91.8222,92.0042,91.8222,91.9659,156032.0
2020-05-18 15:35:00,96.05,96.13,95.97,96.09,147601.0,91.9754,92.052,91.8988,92.0137,147601.0
2020-05-18 15:40:00,96.09,96.2,96.05,96.16,252054.0,92.0137,92.1191,91.9754,92.0808,252054.0
2020-05-18 15:45:00,96.16,96.25,96.07,96.2,179590.0,92.0808,92.167,91.9946,92.1191,179590.0
2020-05-18 15:50:00,96.2,96.27,95.93,96.11,470766.0,92.1191,92.1861,91.8605,92.0329,470766.0
2020-05-18 15:55:00,96.12,96.13,95.69,95.75,813222.0,92.0425,92.052,91.6307,91.6882,813222.0
2020-05-19 09:30:00,95.8,96.06,95.6,95.84,242950.0,91.736,91.985,91.5445,91.7743,242950.0
2020-05-19 09:35:00,95.85,96.24,95.81,96.23,172774.0,91.7839,92.1574,91.7456,92.1478,172774.0
2020-05-19 09:40:00,96.23,96.29,96.0,96.02,145770.0,92.1478,92.2053,91.9276,91.9467,145770.0
2020-05-19 09:45:00,96.02,96.07,95.84,95.89,289622.0,91.9467,91.9946,91.7743,91.8222,289622.0
2020-05-19 09:50:00,95.9,96.17,95.88,96.16,200009.0,91.8318,92.0903,91.8126,92.0808,200009.0
2020-05-19 09:55:00,96.16,96.41,96.16,96.33,308889.0,92.0808,92.3202,92.0808,92.2436,308889.0
2020-05-19 10:00:00,96.33,96.49,96.32,96.46,135479.0,92.2436,92.3968,92.234,92.368,135479.0
2020-05-19 10:05:00,96.47,96.66,96.46,96.59,236662.0,92.3776,92.5596,92.368,92.4925,236662.0
2020-05-19 10:10:00,96.59,96.78,96.56,96.69,187934.0,92.4925,92.6745,92.4638,92.5883,187934.0
2020-05-19 10:15:00,96.7,96.71,96.5,96.56,105850.0,92.5979,92.6074,92.4063,92.4638,105850.0
2020-05-19 10:20:00,96.56,96.67,96.53,96.63,131786.0,92.4638,92.5691,92.4351,92.5308,131786.0
2020-05-19 10:25:00,96.6,96.68,96.45,96.58,120576.0,92.5021,92.5787,92.3585,92.483,120576.0
2020-05-19 10:30:00,96.61,96.7,96.47,96.55,197032.0,92.5117,92.5979,92.3776,92.4542,197032.0
2020-05-19 10:35:00,96.56,96.69,96.55,96.56,83500.0,92.4638,92.5883,92.4542,92.4638,83500.0
2020-05-19 10:40:00,96.55,96.55,96.35,96.42,116888.0,92.4542,92.4542,92.2627,92.3297,116888.0
2020-05-19 10:45:00,96.41,96.61,96.41,96.57,78735.0,92.3202,92.5117,92.3202,92.4734,78735.0
2020-05-19 10:50:00,96.58,96.78,96.57,96.74,47856.0,92.483,92.6745,92.4734,92.6362,47856.0
2020-05-19 10:55:00,96.76,96.79,96.69,96.75,112097.0,92.6553,92.684,92.5883,92.6457,112097.0
2020-05-19 11:00:00,96.75,96.81,96.64,96.69,51907.0,92.6457,92.7032,92.5404,92.5883,51907.0
2020-05-19 11:05:00,96.68,96.76,96.61,96.73,41990.0,92.5787,92.6553,92.5117,92.6266,41990.0
2020-05-19 11:10:00,96.73,96.77,96.65,96.7,42843.0,92.6266,92.6649,92.55,92.5979,42843.0
2020-05-19 11:15:00,96.7,96.84,96.7,96.83,50063.0,92.5979,92.7319,92.5979,92.7223,50063.0
2020-05-19 11:20:00,96.83,96.83,96.69,96.77,80135.0,92.7223,92.7223,92.5883,92.6649,80135.0
2020-05-19 11:25:00,96.77,96.83,96.63,96.82,88464.0,92.6649,92.7223,92.5308,92.7128,88464.0
2020-05-19 11:30:00,96.82,96.89,96.7,96.76,119020.0,92.7128,92.7798,92.5979,92.6553,119020.0
2020-05-19 11:35:00,96.75,96.8,96.65,96.69,63559.0,92.6457,92.6936,92.55,92.5883,63559.0
2020-05-19 11:40:00,96.69,96.77,96.56,96.6,123527.0,92.5883,92.6649,92.4638,92.5021,123527.0
2020-05-19 11:45:00,96.61,96.8,96.61,96.72,67584.0,92.5117,92.6936,92.5117,92.617,67584.0
2020-05-19 11:50:00,96.72,96.81,96.69,96.78,69353.0,92.617,92.7032,92.5883,92.6745,69353.0
2020-05-19 11:55:00,96.79,96.81,96.66,96.73,65550.0,92.684,92.7032,92.5596,92.6266,65550.0
2020-05-19 12:00:00,96.74,96.78,96.65,96.69,55346.0,92.6362,92.6745,92.55,92.5883,55346.0
2020-05-19 12:05:00,96.69,96.73,96.62,96.72,32893.0,92.5883,92.6266,92.5213,92.617,32893.0
2020-05-19 12:10:00,96.73,96.75,96.69,96.74,33442.0,92.6266,92.6457,92.5883,92.6362,33442.0
2020-05-19 12:15:00,96.73,96.76,96.47,96.5,88401.0,92.6266,92.6553,92.3776,92.4063,88401.0
2020-05-19 12:20:00,96.5,96.62,96.5,96.62,50348.0,92.4063,92.5213,92.4063,92.5213,50348.0
2020-05-19 12:25:00,96.62,96.68,96.58,96.61,44787.0,92.5213,92.5787,92.483,92.5117,44787.0
2020-05-19 12:30:00,96.61,96.68,96.51,96.56,139275.0,92.5117,92.5787,92.4159,92.4638,139275.0
2020-05-19 12:35:00,96.55,96.63,96.52,96.53,35004.0,92.4542,92.5308,92.4255,92.4351,35004.0
2020-05-19 12:40:00,96.53,96.63,96.53,96.62,71210.0,92.4351,92.5308,92.4351,92.5213,71210.0
2020-05-19 12:45:00,96.61,96.68,96.58,96.67,50722.0,92.5117,92.5787,92.483,92.5691,50722.0
2020-05-19 12:50:00,96.66,96.71,96.65,96.66,30717.0,92.5596,92.6074,92.55,92.5596,30717.0
2020-05-19 12:55:00,96.65,96.74,96.65,96.71,31243.0,92.55,92.6362,92.55,92.6074,31243.0
2020-05-19 13:00:00,96.7,96.74,96.6,96.6,52621.0,92.5979,92.6362,92.5021,92.5021,52621.0
2020-05-19 13:05:00,96.6,96.69,96.58,96.66,43170.0,92.5021,92.5883,92.483,92.5596,43170.0
2020-05-19 13:10:00,96.66,96.73,96.63,96.72,66430.0,92.5596,92.6266,92.5308,92.617,66430.0
2020-05-19 13:15:00,96.71,96.78,96.69,96.76,51877.0,92.6074,92.6745,92.5883,92.6553,51877.0
2020-05-19 13:20:00,96.76,96.81,96.73,96.8,32902.0,92.6553,92.7032,92.6266,92.6936,32902.0
2020-05-19 13:25:00,96.8,96.81,96.77,96.78,42108.0,92.6936,92.7032,92.6649,92.6745,42108.0
2020-05-19 13:30:00,96.77,96.82,96.72,96.81,62498.0,92.6649,92.7128,92.617,92.7032,62498.0
2020-05-19 13:35:00,96.8,96.87,96.79,96.87,53517.0,92.6936,92.7607,92.684,92.7607,53517.0
2020-05-19 13:40:00,96.87,96.88,96.82,96.88,45809.0,92.7607,92.7702,92.7128,92.7702,45809.0
2020-05-19 13:45:00,96.88,96.88,96.81,96.84,51895.0,92.7702,92.7702,92.7032,92.7319,51895.0
2020-05-19 13:50:00,96.84,96.85,96.75,96.81,51040.0,92.7319,92.7415,92.6457,92.7032,51040.0
2020-05-19 13:55:00,96.81,96.85,96.78,96.8,47238.0,92.7032,92.7415,92.6745,92.6936,47238.0
2020-05-19 14:00:00,96.81,96.85,96.64,96.71,51002.0,92.7032,92.7415,92.5404,92.6074,51002.0
2020-05-19 14:05:00,96.7,96.89,96.69,96.82,73789.0,92.5979,92.7798,92.5883,92.7128,73789.0
2020-05-19 14:10:00,96.82,96.83,96.78,96.79,87330.0,92.7128,92.7223,92.6745,92.684,87330.0
2020-05-19 14:15:00,96.78,96.83,96.76,96.81,68093.0,92.6745,92.7223,92.6553,92.7032,68093.0
2020-05-19 14:20:00,96.8,96.85,96.78,96.81,48461.0,92.6936,92.7415,92.6745,92.7032,48461.0
2020-05-19 14:25:00,96.8,96.81,96.67,96.67,75765.0,92.6936,92.7032,92.5691,92.5691,75765.0
2020-05-19 14:30:00,96.67,96.73,96.64,96.7,102523.0,92.5691,92.6266,92.5404,92.5979,102523.0
2020-05-19 14:35:00,96.71,96.76,96.7,96.75,33451.0,92.6074,92.6553,92.5979,92.6457,33451.0
2020-05-19 14:40:00,96.76,96.78,96.68,96.73,61623.0,92.6553,92.6745,92.5787,92.6266,61623.0
2020-05-19 14:45:00,96.73,96.85,96.7,96.83,75024.0,92.6266,92.7415,92.5979,92.7223,75024.0
2020-05-19 14:50:00,96.82,96.83,96.71,96.72,154458.0,92.7128,92.7223,92.6074,92.617,154458.0
2020-05-19 14:55:00,96.72,96.73,96.02,96.1,387867.0,92.617,92.6266,91.9467,92.0233,387867.0
2020-05-19 15:00:00,96.1,96.38,96.01,96.31,278725.0,92.0233,92.2914,91.9371,92.2244,278725.0
2020-05-19 15:05:00,96.32,96.47,96.29,96.45,147970.0,92.234,92.3776,92.2053,92.3585,147970.0
2020-05-19 15:10:00,96.44,96.73,96.37,96.59,222101.0,92.3489,92.6266,92.2819,92.4925,222101.0
2020-05-19 15:15:00,96.6,96.61,96.38,96.39,111913.0,92.5021,92.5117,92.2914,92.301,111913.0
2020-05-19 15:20:00,96.39,96.42,96.16,96.22,189730.0,92.301,92.3297,92.0808,92.1382,189730.0
2020-05-19 15:25:00,96.22,96.41,96.14,96.37,178014.0,92.1382,92.3202,92.0616,92.2819,178014.0
2020-05-19 15:30:00,96.37,96.37,96.1,96.16,282694.0,92.2819,92.2819,92.0233,92.0808,282694.0
2020-05-19 15:35:00,96.17,96.21,95.89,96.06,337634.0,92.0903,92.1286,91.8222,91.985,337634.0
2020-05-19 15:40:00,96.06,96.22,95.98,96.07,146847.0,91.985,92.1382,91.9084,91.9946,146847.0
2020-05-19 15:45:00,96.08,96.19,95.9,95.91,207424.0,92.0042,92.1095,91.8318,91.8414,207424.0
2020-05-19 15:50:00,95.89,95.95,95.57,95.61,211017.0,91.8222,91.8797,91.5158,91.5541,211017.0
2020-05-19 15:55:00,95.62,95.73,95.37,95.4,409760.0,91.5637,91.669,91.3243,91.353,409760.0
2020-05-20 09:30:00,96.73,96.98,96.68,96.84,222743.0,92.6266,92.866,92.5787,92.7319,222743.0
2020-05-20 09:35:00,96.85,97.0,96.83,96.98,157796.0,92.7415,92.8851,92.7223,92.866,157796.0
2020-05-20 09:40:00,96.98,97.11,96.91,97.09,142366.0,92.866,92.9905,92.799,92.9713,142366.0
2020-05-20 09:45:00,97.09,97.19,97.04,97.15,145479.0,92.9713,93.0671,92.9234,93.0288,145479.0
2020-05-20 09:50:00,97.14,97.24,97.1,97.2,87257.0,93.0192,93.115,92.9809,93.0767,87257.0
2020-05-20 09:55:00,97.2,97.34,97.16,97.34,100103.0,93.0767,93.2107,93.0383,93.2107,100103.0
2020-05-20 10:00:00,97.35,97.43,97.23,97.24,131114.0,93.2203,93.2969,93.1054,93.115,131114.0
2020-05-20 10:05:00,97.24,97.34,97.16,97.33,81281.0,93.115,93.2107,93.0383,93.2011,81281.0
2020-05-20 10:10:00,97.32,97.42,97.22,97.4,103385.0,93.1916,93.2873,93.0958,93.2682,103385.0
2020-05-20 10:15:00,97.4,97.44,97.31,97.39,99209.0,93.2682,93.3065,93.182,93.2586,99209.0
2020-05-20 10:20:00,97.41,97.47,97.34,97.37,71020.0,93.2777,93.3352,93.2107,93.2394,71020.0
2020-05-20 10:25:00,97.38,97.39,97.24,97.32,121142.0,93.249,93.2586,93.115,93.1916,121142.0
2020-05-20 10:30:00,97.32,97.33,97.17,97.32,115714.0,93.1916,93.2011,93.0479,93.1916,115714.0
2020-05-20 10:35:00,97.33,97.44,97.31,97.4,80416.0,93.2011,93.3065,93.182,93.2682,80416.0
2020-05-20 10:40:00,97.4,97.46,97.39,97.44,48945.0,93.2682,93.3256,93.2586,93.3065,48945.0
2020-05-20 10:45:00,97.44,97.45,97.3,97.32,64767.0,93.3065,93.316,93.1724,93.1916,64767.0
2020-05-20 10:50:00,97.32,97.37,97.22,97.26,79682.0,93.1916,93.2394,93.0958,93.1341,79682.0
2020-05-20 10:55:00,97.27,97.33,97.2,97.25,58623.0,93.1437,93.2011,93.0767,93.1245,58623.0
2020-05-20 11:00:00,97.26,97.4,97.24,97.33,84005.0,93.1341,93.2682,93.115,93.2011,84005.0
2020-05-20 11:05:00,97.32,97.44,97.32,97.43,131155.0,93.1916,93.3065,93.1916,93.2969,131155.0
2020-05-20 11:10:00,97.44,97.49,97.37,97.49,44136.0,93.3065,93.3544,93.2394,93.3544,44136.0
2020-05-20 11:15:00,97.49,97.52,97.41,97.51,97689.0,93.3544,93.3831,93.2777,93.3735,97689.0
2020-05-20 11:20:00,97.51,97.56,97.46,97.51,101628.0,93.3735,93.4214,93.3256,93.3735,101628.0
2020-05-20 11:25:00,97.51,97.63,97.5,97.63,58235.0,93.3735,93.4884,93.3639,93.4884,58235.0
2020-05-20 11:30:00,97.62,97.64,97.57,97.6,103139.0,93.4788,93.498,93.431,93.4597,103139.0
2020-05-20 11:35:00,97.61,97.64,97.57,97.59,85738.0,93.4693,93.498,93.431,93.4501,85738.0
2020-05-20 11:40:00,97.59,97.65,97.55,97.63,59744.0,93.4501,93.5076,93.4118,93.4884,59744.0
2020-05-20 11:45:00,97.63,97.68,97.61,97.65,52808.0,93.4884,93.5363,93.4693,93.5076,52808.0
2020-05-20 11:50:00,97.65,97.65,97.55,97.56,84251.0,93.5076,93.5076,93.4118,93.4214,84251.0
2020-05-20 11:55:00,97.55,97.6,97.53,97.57,123586.0,93.4118,93.4597,93.3927,93.431,123586.0
2020-05-20 12:00:00,97.57,97.64,97.48,97.51,83137.0,93.431,93.498,93.3448,93.3735,83137.0
2020-05-20 12:05:00,97.5,97.57,97.41,97.42,48614.0,93.3639,93.431,93.2777,93.2873,48614.0
2020-05-20 12:10:00,97.41,97.46,97.36,97.44,58649.0,93.2777,93.3256,93.2299,93.3065,58649.0
2020-05-20 12:15:00,97.44,97.46,97.25,97.29,79923.0,93.3065,93.3256,93.1245,93.1628,79923.0
2020-05-20 12:20:00,97.31,97.32,97.17,97.22,73372.0,93.182,93.1916,93.0479,93.0958,73372.0
2020-05-20 12:25:00,97.22,97.29,97.22,97.27,62381.0,93.0958,93.1628,93.0958,93.1437,62381.0
2020-05-20 12:30:00,97.28,97.32,97.24,97.32,40117.0,93.1533,93.1916,93.115,93.1916,40117.0
2020-05-20 12:35:00,97.32,97.33,97.26,97.27,65657.0,93.1916,93.2011,93.1341,93.1437,65657.0
2020-05-20 12:40:00,97.27,97.3,97.05,97.08,84052.0,93.1437,93.1724,92.933,92.9617,84052.0
2020-05-20 12:45:00,97.07,97.14,96.96,97.09,86224.0,92.9522,93.0192,92.8468,92.9713,86224.0
2020-05-20 12:50:00,97.09,97.17,97.09,97.11,91302.0,92.9713,93.0479,92.9713,92.9905,91302.0
2020-05-20 12:55:00,97.11,97.24,97.05,97.23,68188.0,92.9905,93.115,92.933,93.1054,68188.0
2020-05-20 13:00:00,97.24,97.29,97.2,97.24,32334.0,93.115,93.1628,93.0767,93.115,32334.0
2020-05-20 13:05:00,97.24,97.28,97.07,97.09,106008.0,93.115,93.1533,92.9522,92.9713,106008.0
2020-05-20 13:10:00,97.08,97.24,97.08,97.19,46233.0,92.9617,93.115,92.9617,93.0671,46233.0
2020-05-20 13:15:00,97.19,97.19,97.1,97.13,51602.0,93.0671,93.0671,92.9809,93.0096,51602.0
2020-05-20 13:20:00,97.13,97.14,96.94,97.0,107721.0,93.0096,93.0192,92.8277,92.8851,107721.0
2020-05-20 13:25:00,97.01,97.1,96.95,97.06,43220.0,92.8947,92.9809,92.8373,92.9426,43220.0
2020-05-20 13:30:00,97.07,97.17,97.05,97.1,32780.0,92.9522,93.0479,92.933,92.9809,32780.0
2020-05-20 13:35:00,97.1,97.21,97.06,97.21,50042.0,92.9809,93.0862,92.9426,93.0862,50042.0
2020-05-20 13:40:00,97.22,97.27,97.17,97.26,51785.0,93.0958,93.1437,93.0479,93.1341,51785.0
2020-05-20 13:45:00,97.26,97.28,97.2,97.25,62228.0,93.1341,93.1533,93.0767,93.1245,62228.0
2020-05-20 13:50:00,97.25,97.27,97.17,97.17,29130.0,93.1245,93.1437,93.0479,93.0479,29130.0
2020-05-20 13:55:00,97.17,97.22,97.16,97.19,27979.0,93.0479,93.0958,93.0383,93.0671,27979.0
2020-05-20 14:00:00,97.19,97.26,97.0,97.15,90765.0,93.0671,93.1341,92.8851,93.0288,90765.0
2020-05-20 14:05:00,97.15,97.3,97.01,97.02,125467.0,93.0288,93.1724,92.8947,92.9043,125467.0
2020-05-20 14:10:00,97.02,97.12,96.97,97.01,79713.0,92.9043,93.0,92.8564,92.8947,79713.0
2020-05-20 14:15:00,97.02,97.08,96.89,96.99,104009.0,92.9043,92.9617,92.7798,92.8756,104009.0
2020-05-20 14:20:00,97.01,97.14,96.97,97.07,104226.0,92.8947,93.0192,92.8564,92.9522,104226.0
2020-05-20 14:25:00,97.07,97.09,96.94,97.0,97960.0,92.9522,92.9713,92.8277,92.8851,97960.0
2020-05-20 14:30:00,96.99,97.15,96.96,97.14,74306.0,92.8756,93.0288,92.8468,93.0192,74306.0
2020-05-20 14:35:00,97.13,97.23,97.12,97.18,31355.0,93.0096,93.1054,93.0,93.0575,31355.0
2020-05-20 14:40:00,97.18,97.24,97.16,97.24,44745.0,93.0575,93.115,93.0383,93.115,44745.0
2020-05-20 14:45:00,97.24,97.33,97.19,97.31,40438.0,93.115,93.2011,93.0671,93.182,40438.0
2020-05-20 14:50:00,97.3,97.48,97.29,97.47,90517.0,93.1724,93.3448,93.1628,93.3352,90517.0
2020-05-20 14:55:00,97.47,97.47,97.42,97.42,62306.0,93.3352,93.3352,93.2873,93.2873,62306.0
2020-05-20 15:00:00,97.42,97.49,97.38,97.43,98398.0,93.2873,93.3544,93.249,93.2969,98398.0
2020-05-20 15:05:00,97.43,97.46,97.32,97.36,273683.0,93.2969,93.3256,93.1916,93.2299,273683.0
2020-05-20 15:10:00,97.36,97.42,97.13,97.25,169876.0,93.2299,93.2873,93.0096,93.1245,169876.0
2020-05-20 15:15:00,97.25,97.34,97.23,97.29,76422.0,93.1245,93.2107,93.1054,93.1628,76422.0
2020-05-20 15:20:00,97.3,97.44,97.29,97.42,78747.0,93.1724,93.3065,93.1628,93.2873,78747.0
2020-05-20 15:25:00,97.42,97.48,97.33,97.47,63924.0,93.2873,93.3448,93.2011,93.3352,63924.0
2020-05-20 15:30:00,97.48,97.5,97.33,97.36,203500.0,93.3448,93.3639,93.2011,93.2299,203500.0
2020-05-20 15:35:00,97.36,97.52,97.36,97.5,374922.0,93.2299,93.3831,93.2299,93.3639,374922.0
2020-05-20 15:40:00,97.5,97.52,97.42,97.52,126158.0,93.3639,93.3831,93.2873,93.3831,126158.0
2020-05-20 15:45:00,97.52,97.53,97.29,97.3,214491.0,93.3831,93.3927,93.1628,93.1724,214491.0
2020-05-20 15:50:00,97.3,97.41,97.21,97.39,347230.0,93.1724,93.2777,93.0862,93.2586,347230.0
2020-05-20 15:55:00,97.38,97.53,97.37,97.5,563058.0,93.249,93.3927,93.2394,93.3639,563058.0
2020-05-21 09:30:00,97.4,97.51,97.31,97.44,204297.0,93.2682,93.3735,93.182,93.3065,204297.0
2020-05-21 09:35:00,97.45,97.6,97.38,97.56,116877.0,93.316,93.4597,93.249,93.4214,116877.0
2020-05-21 09:40:00,97.56,97.68,97.54,97.66,104935.0,93.4214,93.5363,93.4022,93.5171,104935.0
2020-05-21 09:45:00,97.67,97.69,97.52,97.53,115638.0,93.5267,93.5459,93.3831,93.3927,115638.0
2020-05-21 09:50:00,97.55,97.56,97.26,97.29,217508.0,93.4118,93.4214,93.1341,93.1628,217508.0
2020-05-21 09:55:00,97.29,97.37,97.19,97.37,111746.0,93.1628,93.2394,93.0671,93.2394,111746.0
2020-05-21 10:00:00,97.36,97.45,97.09,97.09,153261.0,93.2299,93.316,92.9713,92.9713,153261.0
2020-05-21 10:05:00,97.09,97.19,97.0,97.14,107932.0,92.9713,93.0671,92.8851,93.0192,107932.0
2020-05-21 10:10:00,97.15,97.25,97.04,97.13,107656.0,93.0288,93.1245,92.9234,93.0096,107656.0
2020-05-21 10:15:00,97.13,97.24,97.05,97.2,110610.0,93.0096,93.115,92.933,93.0767,110610.0
2020-05-21 10:20:00,97.21,97.28,97.09,97.26,123536.0,93.0862,93.1533,92.9713,93.1341,123536.0
2020-05-21 10:25:00,97.27,97.27,97.05,97.1,105894.0,93.1437,93.1437,92.933,92.9809,105894.0
2020-05-21 10:30:00,97.1,97.1,96.73,96.79,140708.0,92.9809,92.9809,92.6266,92.684,140708.0
2020-05-21 10:35:00,96.77,96.77,96.47,96.51,176729.0,92.6649,92.6649,92.3776,92.4159,176729.0
2020-05-21 10:40:00,96.49,96.78,96.48,96.75,119445.0,92.3968,92.6745,92.3872,92.6457,119445.0
2020-05-21 10:45:00,96.74,96.8,96.64,96.73,85322.0,92.6362,92.6936,92.5404,92.6266,85322.0
2020-05-21 10:50:00,96.73,96.85,96.69,96.77,84120.0,92.6266,92.7415,92.5883,92.6649,84120.0
2020-05-21 10:55:00,96.77,96.92,96.74,96.78,328415.0,92.6649,92.8085,92.6362,92.6745,328415.0
2020-05-21 11:00:00,96.76,96.76,96.48,96.5,329146.0,92.6553,92.6553,92.3872,92.4063,329146.0
2020-05-21 11:05:00,96.51,96.55,96.35,96.47,154218.0,92.4159,92.4542,92.2627,92.3776,154218.0
2020-05-21 11:10:00,96.47,96.55,96.41,96.51,194036.0,92.3776,92.4542,92.3202,92.4159,194036.0
2020-05-21 11:15:00,96.51,96.51,96.22,96.28,161869.0,92.4159,92.4159,92.1382,92.1957,161869.0
2020-05-21 11:20:00,96.29,96.37,96.16,96.24,99881.0,92.2053,92.2819,92.0808,92.1574,99881.0
2020-05-21 11:25:00,96.23,96.35,96.12,96.35,69271.0,92.1478,92.2627,92.0425,92.2627,69271.0
2020-05-21 11:30:00,96.36,96.46,96.33,96.39,51826.0,92.2723,92.368,92.2436,92.301,51826.0
2020-05-21 11:35:00,96.39,96.55,96.36,96.54,61012.0,92.301,92.4542,92.2723,92.4447,61012.0
2020-05-21 11:40:00,96.53,96.68,96.52,96.63,109170.0,92.4351,92.5787,92.4255,92.5308,109170.0
2020-05-21 11:45:00,96.64,96.72,96.63,96.63,61370.0,92.5404,92.617,92.5308,92.5308,61370.0
2020-05-21 11:50:00,96.64,96.72,96.6,96.66,53136.0,92.5404,92.617,92.5021,92.5596,53136.0
2020-05-21 11:55:00,96.64,96.71,96.56,96.57,58146.0,92.5404,92.6074,92.4638,92.4734,58146.0
2020-05-21 12:00:00,96.57,96.85,96.57,96.82,73793.0,92.4734,92.7415,92.4734,92.7128,73793.0
2020-05-21 12:05:00,96.81,96.92,96.81,96.85,55630.0,92.7032,92.8085,92.7032,92.7415,55630.0
2020-05-21 12:10:00,96.87,96.88,96.73,96.88,73627.0,92.7607,92.7702,92.6266,92.7702,73627.0
2020-05-21 12:15:00,96.87,96.9,96.76,96.8,59422.0,92.7607,92.7894,92.6553,92.6936,59422.0
2020-05-21 12:20:00,96.78,96.82,96.73,96.81,64841.0,92.6745,92.7128,92.6266,92.7032,64841.0
2020-05-21 12:25:00,96.81,96.96,96.78,96.78,96694.0,92.7032,92.8468,92.6745,92.6745,96694.0
2020-05-21 12:30:00,96.77,96.8,96.67,96.68,68373.0,92.6649,92.6936,92.5691,92.5787,68373.0
2020-05-21 12:35:00,96.69,96.74,96.53,96.56,81760.0,92.5883,92.6362,92.4351,92.4638,81760.0
2020-05-21 12:40:00,96.56,96.74,96.56,96.7,39770.0,92.4638,92.6362,92.4638,92.5979,39770.0
2020-05-21 12:45:00,96.69,96.79,96.66,96.76,46181.0,92.5883,92.684,92.5596,92.6553,46181.0
2020-05-21 12:50:00,96.73,96.78,96.6,96.69,33956.0,92.6266,92.6745,92.5021,92.5883,33956.0
2020-05-21 12:55:00,96.68,96.69,96.55,96.6,35707.0,92.5787,92.5883,92.4542,92.5021,35707.0
2020-05-21 13:00:00,96.61,96.91,96.51,96.83,203233.0,92.5117,92.799,92.4159,92.7223,203233.0
2020-05-21 13:05:00,96.84,96.84,96.67,96.71,57625.0,92.7319,92.7319,92.5691,92.6074,57625.0
2020-05-21 13:10:00,96.72,96.83,96.72,96.76,37789.0,92.617,92.7223,92.617,92.6553,37789.0
2020-05-21 13:15:00,96.78,96.81,96.66,96.68,56852.0,92.6745,92.7032,92.5596,92.5787,56852.0
2020-05-21 13:20:00,96.67,96.68,96.54,96.67,75290.0,92.5691,92.5787,92.4447,92.5691,75290.0
2020-05-21 13:25:00,96.66,96.72,96.58,96.71,51577.0,92.5596,92.617,92.483,92.6074,51577.0
2020-05-21 13:30:00,96.68,96.72,96.56,96.68,63977.0,92.5787,92.617,92.4638,92.5787,63977.0
2020-05-21 13:35:00,96.68,96.76,96.56,96.64,83929.0,92.5787,92.6553,92.4638,92.5404,83929.0
2020-05-21 13:40:00,96.65,96.73,96.55,96.71,40754.0,92.55,92.6266,92.4542,92.6074,40754.0
2020-05-21 13:45:00,96.7,96.79,96.66,96.73,428868.0,92.5979,92.684,92.5596,92.6266,428868.0
2020-05-21 13:50:00,96.73,96.78,96.7,96.71,30099.0,92.6266,92.6745,92.5979,92.6074,30099.0
2020-05-21 13:55:00,96.72,96.77,96.67,96.67,67928.0,92.617,92.6649,92.5691,92.5691,67928.0
2020-05-21 14:00:00,96.68,96.85,96.62,96.83,82626.0,92.5787,92.7415,92.5213,92.7223,82626.0
2020-05-21 14:05:00,96.82,96.83,96.73,96.76,52484.0,92.7128,92.7223,92.6266,92.6553,52484.0
2020-05-21 14:10:00,96.77,96.81,96.72,96.76,24360.0,92.6649,92.7032,92.617,92.6553,24360.0
2020-05-21 14:15:00,96.77,96.8,96.69,96.71,31123.0,92.6649,92.6936,92.5883,92.6074,31123.0
2020-05-21 14:20:00,96.71,96.81,96.71,96.79,44066.0,92.6074,92.7032,92.6074,92.684,44066.0
2020-05-21 14:25:00,96.78,96.78,96.68,96.71,42957.0,92.6745,92.6745,92.5787,92.6074,42957.0
2020-05-21 14:30:00,96.71,96.74,96.6,96.63,79941.0,92.6074,92.6362,92.5021,92.5308,79941.0
2020-05-21 14:35:00,96.63,96.63,96.34,96.42,127288.0,92.5308,92.5308,92.2531,92.3297,127288.0
2020-05-21 14:40:00,96.43,96.5,96.41,96.46,67972.0,92.3393,92.4063,92.3202,92.368,67972.0
2020-05-21 14:45:00,96.45,96.45,96.23,96.24,143724.0,92.3585,92.3585,92.1478,92.1574,143724.0
2020-05-21 14:50:00,96.24,96.37,96.17,96.37,189140.0,92.1574,92.2819,92.0903,92.2819,189140.0
2020-05-21 14:55:00,96.38,96.44,96.33,96.35,74784.0,92.2914,92.3489,92.2436,92.2627,74784.0
2020-05-21 15:00:00,96.32,96.6,96.31,96.45,280931.0,92.234,92.5021,92.2244,92.3585,280931.0
2020-05-21 15:05:00,96.47,96.48,96.41,96.45,97550.0,92.3776,92.3872,92.3202,92.3585,97550.0
2020-05-21 15:10:00,96.45,96.45,96.3,96.44,93752.0,92.3585,92.3585,92.2148,92.3489,93752.0
2020-05-21 15:15:00,96.43,96.51,96.34,96.46,127071.0,92.3393,92.4159,92.2531,92.368,127071.0
2020-05-21 15:20:00,96.46,96.51,96.43,96.48,56294.0,92.368,92.4159,92.3393,92.3872,56294.0
2020-05-21 15:25:00,96.49,96.51,96.4,96.43,131429.0,92.3968,92.4159,92.3106,92.3393,131429.0
2020-05-21 15:30:00,96.44,96.5,96.29,96.31,107941.0,92.3489,92.4063,92.2053,92.2244,107941.0
2020-05-21 15:35:00,96.31,96.45,96.22,96.41,191717.0,92.2244,92.3585,92.1382,92.3202,191717.0
2020-05-21 15:40:00,96.41,96.48,96.33,96.48,151196.0,92.3202,92.3872,92.2436,92.3872,151196.0
2020-05-21 15:45:00,96.48,96.48,96.35,96.42,215662.0,92.3872,92.3872,92.2627,92.3297,215662.0
2020-05-21 15:50:00,96.42,96.48,96.13,96.13,258878.0,92.3297,92.3872,92.052,92.052,258878.0
2020-05-21 15:55:00,96.14,96.23,96.08,96.16,650543.0,92.0616,92.1478,92.0042,92.0808,650543.0
2020-05-22 09:30:00,96.0,96.13,95.86,96.01,310284.0,91.9276,92.052,91.7935,91.9371,310284.0
2020-05-22 09:35:00,95.99,95.99,95.61,95.62,174464.0,91.918,91.918,91.5541,91.5637,174464.0
2020-05-22 09:40:00,95.64,95.97,95.64,95.86,185573.0,91.5828,91.8988,91.5828,91.7935,185573.0
2020-05-22 09:45:00,95.84,96.15,95.81,96.1,208588.0,91.7743,92.0712,91.7456,92.0233,208588.0
2020-05-22 09:50:00,96.09,96.3,95.99,96.29,109708.0,92.0137,92.2148,91.918,92.2053,109708.0
2020-05-22 09:55:00,96.29,96.44,96.24,96.4,80347.0,92.2053,92.3489,92.1574,92.3106,80347.0
2020-05-22 10:00:00,96.4,96.43,96.15,96.24,70467.0,92.3106,92.3393,92.0712,92.1574,70467.0
2020-05-22 10:05:00,96.24,96.26,95.92,95.98,113015.0,92.1574,92.1765,91.851,91.9084,113015.0
2020-05-22 10:10:00,95.98,96.04,95.86,95.89,83890.0,91.9084,91.9659,91.7935,91.8222,83890.0
2020-05-22 10:15:00,95.89,95.99,95.77,95.9,56391.0,91.8222,91.918,91.7073,91.8318,56391.0
2020-05-22 10:20:00,95.94,96.13,95.91,95.99,59825.0,91.8701,92.052,91.8414,91.918,59825.0
2020-05-22 10:25:00,95.96,96.19,95.95,96.19,54586.0,91.8893,92.1095,91.8797,92.1095,54586.0
2020-05-22 10:30:00,96.21,96.22,96.07,96.14,94385.0,92.1286,92.1382,91.9946,92.0616,94385.0
2020-05-22 10:35:00,96.13,96.17,96.06,96.17,55669.0,92.052,92.0903,91.985,92.0903,55669.0
2020-05-22 10:40:00,96.18,96.23,96.13,96.13,52813.0,92.0999,92.1478,92.052,92.052,52813.0
2020-05-22 10:45:00,96.12,96.24,96.02,96.02,84664.0,92.0425,92.1574,91.9467,91.9467,84664.0
2020-05-22 10:50:00,96.02,96.15,95.96,96.04,69150.0,91.9467,92.0712,91.8893,91.9659,69150.0
2020-05-22 10:55:00,96.02,96.04,95.87,95.9,66292.0,91.9467,91.9659,91.8031,91.8318,66292.0
2020-05-22 11:00:00,95.89,95.97,95.84,95.89,66743.0,91.8222,91.8988,91.7743,91.8222,66743.0
2020-05-22 11:05:00,95.89,95.97,95.84,95.95,46557.0,91.8222,91.8988,91.7743,91.8797,46557.0
2020-05-22 11:10:00,95.95,96.02,95.86,95.96,57105.0,91.8797,91.9467,91.7935,91.8893,57105.0
2020-05-22 11:15:00,95.97,96.04,95.92,96.03,57689.0,91.8988,91.9659,91.851,91.9563,57689.0
2020-05-22 11:20:00,96.03,96.03,95.85,95.86,43499.0,91.9563,91.9563,91.7839,91.7935,43499.0
2020-05-22 11:25:00,95.86,95.91,95.76,95.87,61439.0,91.7935,91.8414,91.6977,91.8031,61439.0
2020-05-22 11:30:00,95.88,96.0,95.83,95.99,40526.0,91.8126,91.9276,91.7648,91.918,40526.0
2020-05-22 11:35:00,95.99,96.06,95.95,96.01,35383.0,91.918,91.985,91.8797,91.9371,35383.0
2020-05-22 11:40:00,96.01,96.07,95.96,95.99,36623.0,91.9371,91.9946,91.8893,91.918,36623.0
2020-05-22 11:45:00,95.98,96.04,95.95,95.98,25422.0,91.9084,91.9659,91.8797,91.9084,25422.0
2020-05-22 11:50:00,95.98,96.07,95.95,96.06,41650.0,91.9084,91.9946,91.8797,91.985,41650.0
2020-05-22 11:55:00,96.07,96.08,95.98,96.02,28840.0,91.9946,92.0042,91.9084,91.9467,28840.0
2020-05-22 12:00:00,96.03,96.13,96.03,96.08,31133.0,91.9563,92.052,91.9563,92.0042,31133.0
2020-05-22 12:05:00,96.09,96.14,96.01,96.04,34192.0,92.0137,92.0616,91.9371,91.9659,34192.0
2020-05-22 12:10:00,96.03,96.08,95.98,96.01,71040.0,91.9563,92.0042,91.9084,91.9371,71040.0
2020-05-22 12:15:00,96.01,96.07,95.99,96.07,27679.0,91.9371,91.9946,91.918,91.9946,27679.0
2020-05-22 12:20:00,96.08,96.13,96.06,96.12,27794.0,92.0042,92.052,91.985,92.0425,27794.0
2020-05-22 12:25:00,96.12,96.13,96.09,96.11,16416.0,92.0425,92.052,92.0137,92.0329,16416.0
2020-05-22 12:30:00,96.12,96.2,96.12,96.17,35074.0,92.0425,92.1191,92.0425,92.0903,35074.0
2020-05-22 12:35:00,96.17,96.35,96.17,96.3,96950.0,92.0903,92.2627,92.0903,92.2148,96950.0
2020-05-22 12:40:00,96.3,96.36,96.29,96.36,39039.0,92.2148,92.2723,92.2053,92.2723,39039.0
2020-05-22 12:45:00,96.35,96.38,96.24,96.25,34899.0,92.2627,92.2914,92.1574,92.167,34899.0
2020-05-22 12:50:00,96.26,96.27,96.2,96.24,38118.0,92.1765,92.1861,92.1191,92.1574,38118.0
2020-05-22 12:55:00,96.25,96.3,96.19,96.22,26528.0,92.167,92.2148,92.1095,92.1382,26528.0
2020-05-22 13:00:00,96.23,96.38,96.22,96.37,37793.0,92.1478,92.2914,92.1382,92.2819,37793.0
2020-05-22 13:05:00,96.37,96.38,96.27,96.27,31016.0,92.2819,92.2914,92.1861,92.1861,31016.0
2020-05-22 13:10:00,96.27,96.32,96.26,96.28,53309.0,92.1861,92.234,92.1765,92.1957,53309.0
2020-05-22 13:15:00,96.28,96.36,96.27,96.31,95428.0,92.1957,92.2723,92.1861,92.2244,95428.0
2020-05-22 13:20:00,96.32,96.42,96.29,96.41,72462.0,92.234,92.3297,92.2053,92.3202,72462.0
2020-05-22 13:25:00,96.41,96.43,96.36,96.39,23152.0,92.3202,92.3393,92.2723,92.301,23152.0
2020-05-22 13:30:00,96.39,96.42,96.34,96.38,23061.0,92.301,92.3297,92.2531,92.2914,23061.0
2020-05-22 13:35:00,96.38,96.39,96.27,96.32,70568.0,92.2914,92.301,92.1861,92.234,70568.0
2020-05-22 13:40:00,96.31,96.34,96.28,96.33,52853.0,92.2244,92.2531,92.1957,92.2436,52853.0
2020-05-22 13:45:00,96.34,96.37,96.28,96.28,72738.0,92.2531,92.2819,92.1957,92.1957,72738.0
2020-05-22 13:50:00,96.27,96.29,96.2,96.2,28859.0,92.1861,92.2053,92.1191,92.1191,28859.0
2020-05-22 13:55:00,96.2,96.35,96.2,96.33,36594.0,92.1191,92.2627,92.1191,92.2436,36594.0
2020-05-22 14:00:00,96.34,96.51,96.31,96.5,133862.0,92.2531,92.4159,92.2244,92.4063,133862.0
2020-05-22 14:05:00,96.51,96.56,96.47,96.56,103910.0,92.4159,92.4638,92.3776,92.4638,103910.0
2020-05-22 14:10:00,96.56,96.57,96.49,96.5,75085.0,92.4638,92.4734,92.3968,92.4063,75085.0
2020-05-22 14:15:00,96.49,96.5,96.43,96.44,65148.0,92.3968,92.4063,92.3393,92.3489,65148.0
2020-05-22 14:20:00,96.44,96.47,96.41,96.44,61825.0,92.3489,92.3776,92.3202,92.3489,61825.0
2020-05-22 14:25:00,96.44,96.48,96.4,96.43,65742.0,92.3489,92.3872,92.3106,92.3393,65742.0
2020-05-22 14:30:00,96.43,96.54,96.42,96.53,48129.0,92.3393,92.4447,92.3297,92.4351,48129.0
2020-05-22 14:35:00,96.54,96.58,96.48,96.58,40798.0,92.4447,92.483,92.3872,92.483,40798.0
2020-05-22 14:40:00,96.56,96.57,96.42,96.44,130020.0,92.4638,92.4734,92.3297,92.3489,130020.0
2020-05-22 14:45:00,96.45,96.47,96.39,96.44,38385.0,92.3585,92.3776,92.301,92.3489,38385.0
2020-05-22 14:50:00,96.43,96.44,96.32,96.34,53057.0,92.3393,92.3489,92.234,92.2531,53057.0
2020-05-22 14:55:00,96.34,96.41,96.34,96.4,31833.0,92.2531,92.3202,92.2531,92.3106,31833.0
2020-05-22 15:00:00,96.39,96.41,96.33,96.38,63201.0,92.301,92.3202,92.2436,92.2914,63201.0
2020-05-22 15:05:00,96.38,96.46,96.37,96.45,118713.0,92.2914,92.368,92.2819,92.3585,118713.0
2020-05-22 15:10:00,96.46,96.46,96.38,96.38,43821.0,92.368,92.368,92.2914,92.2914,43821.0
2020-05-22 15:15:00,96.39,96.4,96.26,96.27,65084.0,92.301,92.3106,92.1765,92.1861,65084.0
2020-05-22 15:20:00,96.27,96.31,96.12,96.23,111327.0,92.1861,92.2244,92.0425,92.1478,111327.0
2020-05-22 15:25:00,96.23,96.23,96.14,96.22,86387.0,92.1478,92.1478,92.0616,92.1382,86387.0
2020-05-22 15:30:00,96.22,96.37,96.17,96.29,144927.0,92.1382,92.2819,92.0903,92.2053,144927.0
2020-05-22 15:35:00,96.29,96.29,96.22,96.24,130296.0,92.2053,92.2053,92.1382,92.1574,130296.0
2020-05-22 15:40:00,96.24,96.35,96.14,96.34,196397.0,92.1574,92.2627,92.0616,92.2531,196397.0
2020-05-22 15:45:00,96.34,96.43,96.33,96.4,71386.0,92.2531,92.3393,92.2436,92.3106,71386.0
2020-05-22 15:50:00,96.41,96.47,96.31,96.41,209351.0,92.3202,92.3776,92.2244,92.3202,209351.0
2020-05-22 15:55:00,96.4,96.61,96.33,96.49,1134117.0,92.3106,92.5117,92.2436,92.3968,1134117.0
2020-05-26 09:30:00,98.42,98.49,98.02,98.07,600455.0,94.2449,94.3119,93.8619,93.9097,600455.0
2020-05-26 09:35:00,98.04,98.16,97.88,97.98,345655.0,93.881,93.9959,93.7278,93.8236,345655.0
2020-05-26 09:40:00,97.99,98.18,97.92,98.13,372900.0,93.8331,94.0151,93.7661,93.9672,372900.0
2020-05-26 09:45:00,98.13,98.21,97.95,97.96,379287.0,93.9672,94.0438,93.7948,93.8044,379287.0
2020-05-26 09:50:00,97.95,97.98,97.68,97.69,204035.0,93.7948,93.8236,93.5363,93.5459,204035.0
2020-05-26 09:55:00,97.68,97.76,97.37,97.53,196609.0,93.5363,93.6129,93.2394,93.3927,196609.0
2020-05-26 10:00:00,97.54,97.65,97.5,97.57,108696.0,93.4022,93.5076,93.3639,93.431,108696.0
2020-05-26 10:05:00,97.59,97.69,97.52,97.55,181335.0,93.4501,93.5459,93.3831,93.4118,181335.0
2020-05-26 10:10:00,97.55,97.68,97.49,97.66,128054.0,93.4118,93.5363,93.3544,93.5171,128054.0
2020-05-26 10:15:00,97.68,97.77,97.65,97.75,118226.0,93.5363,93.6225,93.5076,93.6033,118226.0
2020-05-26 10:20:00,97.75,97.86,97.66,97.84,75878.0,93.6033,93.7087,93.5171,93.6895,75878.0
2020-05-26 10:25:00,97.84,97.87,97.76,97.83,70573.0,93.6895,93.7182,93.6129,93.6799,70573.0
2020-05-26 10:30:00,97.82,97.83,97.64,97.65,91391.0,93.6704,93.6799,93.498,93.5076,91391.0
2020-05-26 10:35:00,97.65,97.73,97.57,97.61,152356.0,93.5076,93.5842,93.431,93.4693,152356.0
2020-05-26 10:40:00,97.61,97.64,97.35,97.38,115844.0,93.4693,93.498,93.2203,93.249,115844.0
2020-05-26 10:45:00,97.38,97.57,97.38,97.55,117626.0,93.249,93.431,93.249,93.4118,117626.0
2020-05-26 10:50:00,97.55,97.67,97.54,97.63,94594.0,93.4118,93.5267,93.4022,93.4884,94594.0
2020-05-26 10:55:00,97.63,97.64,97.58,97.6,66793.0,93.4884,93.498,93.4405,93.4597,66793.0
2020-05-26 11:00:00,97.6,97.74,97.58,97.65,129685.0,93.4597,93.5937,93.4405,93.5076,129685.0
2020-05-26 11:05:00,97.64,97.64,97.55,97.58,63208.0,93.498,93.498,93.4118,93.4405,63208.0
2020-05-26 11:10:00,97.57,97.59,97.48,97.51,84953.0,93.431,93.4501,93.3448,93.3735,84953.0
2020-05-26 11:15:00,97.52,97.55,97.34,97.48,95039.0,93.3831,93.4118,93.2107,93.3448,95039.0
2020-05-26 11:20:00,97.48,97.59,97.44,97.45,105936.0,93.3448,93.4501,93.3065,93.316,105936.0
2020-05-26 11:25:00,97.46,97.47,97.18,97.31,195721.0,93.3256,93.3352,93.0575,93.182,195721.0
2020-05-26 11:30:00,97.32,97.32,97.13,97.14,80752.0,93.1916,93.1916,93.0096,93.0192,80752.0
2020-05-26 11:35:00,97.13,97.17,97.0,97.12,97332.0,93.0096,93.0479,92.8851,93.0,97332.0
2020-05-26 11:40:00,97.13,97.15,96.88,96.88,195766.0,93.0096,93.0288,92.7702,92.7702,195766.0
2020-05-26 11:45:00,96.88,96.94,96.73,96.88,126403.0,92.7702,92.8277,92.6266,92.7702,126403.0
2020-05-26 11:50:00,96.87,97.0,96.86,96.97,53904.0,92.7607,92.8851,92.7511,92.8564,53904.0
2020-05-26 11:55:00,96.97,97.08,96.96,97.08,62986.0,92.8564,92.9617,92.8468,92.9617,62986.0
2020-05-26 12:00:00,97.08,97.12,97.06,97.08,41967.0,92.9617,93.0,92.9426,92.9617,41967.0
2020-05-26 12:05:00,97.08,97.13,97.07,97.11,53233.0,92.9617,93.0096,92.9522,92.9905,53233.0
2020-05-26 12:10:00,97.11,97.23,97.1,97.19,98444.0,92.9905,93.1054,92.9809,93.0671,98444.0
2020-05-26 12:15:00,97.2,97.21,97.05,97.06,47467.0,93.0767,93.0862,92.933,92.9426,47467.0
2020-05-26 12:20:00,97.06,97.12,96.98,97.1,61163.0,92.9426,93.0,92.866,92.9809,61163.0
2020-05-26 12:25:00,97.1,97.13,97.05,97.12,67488.0,92.9809,93.0096,92.933,93.0,67488.0
2020-05-26 12:30:00,97.12,97.23,97.12,97.22,56124.0,93.0,93.1054,93.0,93.0958,56124.0
2020-05-26 12:35:00,97.21,97.37,97.18,97.37,57534.0,93.0862,93.2394,93.0575,93.2394,57534.0
2020-05-26 12:40:00,97.36,97.37,97.29,97.33,47254.0,93.2299,93.2394,93.1628,93.2011,47254.0
2020-05-26 12:45:00,97.33,97.36,97.25,97.28,77343.0,93.2011,93.2299,93.1245,93.1533,77343.0
2020-05-26 12:50:00,97.28,97.37,97.23,97.24,43871.0,93.1533,93.2394,93.1054,93.115,43871.0
2020-05-26 12:55:00,97.23,97.29,97.19,97.28,45258.0,93.1054,93.1628,93.0671,93.1533,45258.0
2020-05-26 13:00:00,97.29,97.35,97.19,97.23,35271.0,93.1628,93.2203,93.0671,93.1054,35271.0
2020-05-26 13:05:00,97.24,97.25,97.14,97.14,30242.0,93.115,93.1245,93.0192,93.0192,30242.0
2020-05-26 13:10:00,97.14,97.17,97.08,97.16,40756.0,93.0192,93.0479,92.9617,93.0383,40756.0
2020-05-26 13:15:00,97.16,97.23,97.15,97.21,29918.0,93.0383,93.1054,93.0288,93.0862,29918.0
2020-05-26 13:20:00,97.22,97.31,97.18,97.27,44575.0,93.0958,93.182,93.0575,93.1437,44575.0
2020-05-26 13:25:00,97.27,97.43,97.26,97.41,75841.0,93.1437,93.2969,93.1341,93.2777,75841.0
2020-05-26 13:30:00,97.4,97.42,97.31,97.32,70246.0,93.2682,93.2873,93.182,93.1916,70246.0
2020-05-26 13:35:00,97.32,97.35,97.28,97.32,55522.0,93.1916,93.2203,93.1533,93.1916,55522.0
2020-05-26 13:40:00,97.31,97.32,97.2,97.24,38442.0,93.182,93.1916,93.0767,93.115,38442.0
2020-05-26 13:45:00,97.23,97.25,97.18,97.19,71446.0,93.1054,93.1245,93.0575,93.0671,71446.0
2020-05-26 13:50:00,97.18,97.23,97.17,97.22,45038.0,93.0575,93.1054,93.0479,93.0958,45038.0
2020-05-26 13:55:00,97.22,97.25,97.17,97.2,54383.0,93.0958,93.1245,93.0479,93.0767,54383.0
2020-05-26 14:00:00,97.2,97.25,97.1,97.12,93985.0,93.0767,93.1245,92.9809,93.0,93985.0
2020-05-26 14:05:00,97.12,97.17,97.09,97.12,46473.0,93.0,93.0479,92.9713,93.0,46473.0
2020-05-26 14:10:00,97.12,97.2,97.11,97.13,92805.0,93.0,93.0767,92.9905,93.0096,92805.0
2020-05-26 14:15:00,97.13,97.14,97.08,97.13,91425.0,93.0096,93.0192,92.9617,93.0096,91425.0
2020-05-26 14:20:00,97.14,97.26,97.14,97.19,53521.0,93.0192,93.1341,93.0192,93.0671,53521.0
2020-05-26 14:25:00,97.18,97.19,97.11,97.12,62400.0,93.0575,93.0671,92.9905,93.0,62400.0
2020-05-26 14:30:00,97.11,97.16,97.06,97.1,76777.0,92.9905,93.0383,92.9426,92.9809,76777.0
2020-05-26 14:35:00,97.1,97.14,97.07,97.09,112871.0,92.9809,93.0192,92.9522,92.9713,112871.0
2020-05-26 14:40:00,97.09,97.09,96.97,96.98,85832.0,92.9713,92.9713,92.8564,92.866,85832.0
2020-05-26 14:45:00,96.97,97.01,96.92,96.98,95756.0,92.8564,92.8947,92.8085,92.866,95756.0
2020-05-26 14:50:00,96.99,97.06,96.99,97.01,70628.0,92.8756,92.9426,92.8756,92.8947,70628.0
2020-05-26 14:55:00,97.0,97.14,96.99,97.08,118036.0,92.8851,93.0192,92.8756,92.9617,118036.0
2020-05-26 15:00:00,97.08,97.12,96.92,96.96,122313.0,92.9617,93.0,92.8085,92.8468,122313.0
2020-05-26 15:05:00,96.97,97.04,96.96,97.0,61248.0,92.8564,92.9234,92.8468,92.8851,61248.0
2020-05-26 15:10:00,96.99,97.08,96.99,97.01,64863.0,92.8756,92.9617,92.8756,92.8947,64863.0
2020-05-26 15:15:00,97.0,97.04,96.84,96.87,121895.0,92.8851,92.9234,92.7319,92.7607,121895.0
2020-05-26 15:20:00,96.88,97.01,96.83,97.0,114833.0,92.7702,92.8947,92.7223,92.8851,114833.0
2020-05-26 15:25:00,97.0,97.0,96.85,96.87,136389.0,92.8851,92.8851,92.7415,92.7607,136389.0
2020-05-26 15:30:00,96.86,96.95,96.49,96.62,762318.0,92.7511,92.8373,92.3968,92.5213,762318.0
2020-05-26 15:35:00,96.62,96.82,96.62,96.66,314018.0,92.5213,92.7128,92.5213,92.5596,314018.0
2020-05-26 15:40:00,96.66,96.67,96.36,96.43,160691.0,92.5596,92.5691,92.2723,92.3393,160691.0
2020-05-26 15:45:00,96.42,96.49,96.3,96.34,314931.0,92.3297,92.3968,92.2148,92.2531,314931.0
2020-05-26 15:50:00,96.34,96.64,96.32,96.34,407447.0,92.2531,92.5404,92.234,92.2531,407447.0
2020-05-26 15:55:00,96.33,96.47,96.31,96.43,661860.0,92.2436,92.3776,92.2244,92.3393,661860.0
2020-05-27 09:30:00,96.37,96.6,96.08,96.22,734367.0,92.2819,92.5021,92.0042,92.1382,734367.0
2020-05-27 09:35:00,96.21,96.36,95.8,95.88,409705.0,92.1286,92.2723,91.736,91.8126,409705.0
2020-05-27 09:40:00,95.89,96.05,95.75,95.88,959880.0,91.8222,91.9754,91.6882,91.8126,959880.0
2020-05-27 09:45:00,95.88,95.89,95.37,95.44,296448.0,91.8126,91.8222,91.3243,91.3913,296448.0
2020-05-27 09:50:00,95.44,95.61,95.2,95.27,348461.0,91.3913,91.5541,91.1615,91.2285,348461.0
2020-05-27 09:55:00,95.27,95.49,95.22,95.4,212760.0,91.2285,91.4392,91.1806,91.353,212760.0
2020-05-27 10:00:00,95.43,95.45,95.15,95.31,290807.0,91.3817,91.4009,91.1136,91.2668,290807.0
2020-05-27 10:05:00,95.3,95.65,95.3,95.63,253000.0,91.2573,91.5924,91.2573,91.5733,253000.0
2020-05-27 10:10:00,95.64,95.82,95.51,95.73,176765.0,91.5828,91.7552,91.4583,91.669,176765.0
2020-05-27 10:15:00,95.75,95.83,95.67,95.68,108592.0,91.6882,91.7648,91.6116,91.6211,108592.0
2020-05-27 10:20:00,95.69,95.76,95.34,95.5,175265.0,91.6307,91.6977,91.2956,91.4488,175265.0
2020-05-27 10:25:00,95.49,95.59,95.37,95.55,130558.0,91.4392,91.535,91.3243,91.4966,130558.0
2020-05-27 10:30:00,95.55,95.57,95.29,95.36,185533.0,91.4966,91.5158,91.2477,91.3147,185533.0
2020-05-27 10:35:00,95.35,95.46,95.09,95.1,155709.0,91.3051,91.4105,91.0562,91.0657,155709.0
2020-05-27 10:40:00,95.11,95.11,94.66,94.87,689195.0,91.0753,91.0753,90.6444,90.8455,689195.0
2020-05-27 10:45:00,94.87,94.88,94.33,94.36,205394.0,90.8455,90.8551,90.3284,90.3571,205394.0
2020-05-27 10:50:00,94.35,94.81,94.35,94.77,286660.0,90.3476,90.788,90.3476,90.7497,286660.0
2020-05-27 10:55:00,94.74,94.84,94.65,94.78,135372.0,90.721,90.8168,90.6348,90.7593,135372.0
2020-05-27 11:00:00,94.79,94.79,94.41,94.68,158796.0,90.7689,90.7689,90.405,90.6636,158796.0
2020-05-27 11:05:00,94.67,94.88,94.59,94.8,149490.0,90.654,90.8551,90.5774,90.7785,149490.0
2020-05-27 11:10:00,94.8,94.87,94.73,94.78,121086.0,90.7785,90.8455,90.7114,90.7593,121086.0
2020-05-27 11:15:00,94.75,95.04,94.6,95.04,167081.0,90.7306,91.0083,90.5869,91.0083,167081.0
2020-05-27 11:20:00,95.04,95.08,94.97,95.02,131254.0,91.0083,91.0466,90.9413,90.9891,131254.0
2020-05-27 11:25:00,95.03,95.15,94.98,95.09,88874.0,90.9987,91.1136,90.9508,91.0562,88874.0
2020-05-27 11:30:00,95.08,95.21,95.05,95.09,103334.0,91.0466,91.1711,91.0179,91.0562,103334.0
2020-05-27 11:35:00,95.09,95.15,94.57,94.78,298720.0,91.0562,91.1136,90.5582,90.7593,298720.0
2020-05-27 11:40:00,94.79,94.93,94.79,94.86,222931.0,90.7689,90.9029,90.7689,90.8359,222931.0
2020-05-27 11:45:00,94.86,95.33,94.84,95.31,139194.0,90.8359,91.286,90.8168,91.2668,139194.0
2020-05-27 11:50:00,95.31,95.32,95.17,95.27,377643.0,91.2668,91.2764,91.1328,91.2285,377643.0
2020-05-27 11:55:00,95.27,95.32,95.18,95.24,180961.0,91.2285,91.2764,91.1423,91.1998,180961.0
2020-05-27 12:00:00,95.25,95.41,95.13,95.39,826991.0,91.2094,91.3626,91.0945,91.3434,826991.0
2020-05-27 12:05:00,95.39,95.53,95.35,95.47,895731.0,91.3434,91.4775,91.3051,91.42,895731.0
2020-05-27 12:10:00,95.46,95.53,95.35,95.42,479212.0,91.4105,91.4775,91.3051,91.3722,479212.0
2020-05-27 12:15:00,95.42,95.53,95.39,95.42,231513.0,91.3722,91.4775,91.3434,91.3722,231513.0
2020-05-27 12:20:00,95.42,95.46,95.31,95.37,236463.0,91.3722,91.4105,91.2668,91.3243,236463.0
2020-05-27 12:25:00,95.38,95.51,95.31,95.36,181859.0,91.3339,91.4583,91.2668,91.3147,181859.0
2020-05-27 12:30:00,95.37,95.51,95.32,95.49,90939.0,91.3243,91.4583,91.2764,91.4392,90939.0
2020-05-27 12:35:00,95.48,95.55,95.44,95.53,56374.0,91.4296,91.4966,91.3913,91.4775,56374.0
2020-05-27 12:40:00,95.53,95.54,95.46,95.52,45744.0,91.4775,91.4871,91.4105,91.4679,45744.0
2020-05-27 12:45:00,95.52,95.73,95.52,95.71,109209.0,91.4679,91.669,91.4679,91.6499,109209.0
2020-05-27 12:50:00,95.72,95.85,95.68,95.8,58096.0,91.6594,91.7839,91.6211,91.736,58096.0
2020-05-27 12:55:00,95.8,95.81,95.66,95.67,77190.0,91.736,91.7456,91.602,91.6116,77190.0
2020-05-27 13:00:00,95.65,95.77,95.41,95.7,242164.0,91.5924,91.7073,91.3626,91.6403,242164.0
2020-05-27 13:05:00,95.7,95.76,95.62,95.63,91135.0,91.6403,91.6977,91.5637,91.5733,91135.0
2020-05-27 13:10:00,95.63,95.68,95.53,95.62,98190.0,91.5733,91.6211,91.4775,91.5637,98190.0
2020-05-27 13:15:00,95.63,95.64,95.52,95.64,53930.0,91.5733,91.5828,91.4679,91.5828,53930.0
2020-05-27 13:20:00,95.64,95.67,95.57,95.57,42398.0,91.5828,91.6116,91.5158,91.5158,42398.0
2020-05-27 13:25:00,95.57,95.77,95.54,95.77,208142.0,91.5158,91.7073,91.4871,91.7073,208142.0
2020-05-27 13:30:00,95.77,95.77,95.51,95.55,144862.0,91.7073,91.7073,91.4583,91.4966,144862.0
2020-05-27 13:35:00,95.55,95.81,95.54,95.81,86686.0,91.4966,91.7456,91.4871,91.7456,86686.0
2020-05-27 13:40:00,95.82,95.83,95.69,95.76,49258.0,91.7552,91.7648,91.6307,91.6977,49258.0
2020-05-27 13:45:00,95.74,95.8,95.66,95.76,57419.0,91.6786,91.736,91.602,91.6977,57419.0
2020-05-27 13:50:00,95.76,95.83,95.68,95.82,39973.0,91.6977,91.7648,91.6211,91.7552,39973.0
2020-05-27 13:55:00,95.81,95.84,95.74,95.81,21913.0,91.7456,91.7743,91.6786,91.7456,21913.0
2020-05-27 14:00:00,95.82,96.12,95.82,96.12,221654.0,91.7552,92.0425,91.7552,92.0425,221654.0
2020-05-27 14:05:00,96.11,96.13,96.01,96.09,105933.0,92.0329,92.052,91.9371,92.0137,105933.0
2020-05-27 14:10:00,96.11,96.25,96.1,96.24,110827.0,92.0329,92.167,92.0233,92.1574,110827.0
2020-05-27 14:15:00,96.24,96.32,96.21,96.3,144332.0,92.1574,92.234,92.1286,92.2148,144332.0
2020-05-27 14:20:00,96.29,96.31,96.12,96.17,94744.0,92.2053,92.2244,92.0425,92.0903,94744.0
2020-05-27 14:25:00,96.17,96.26,96.15,96.21,107901.0,92.0903,92.1765,92.0712,92.1286,107901.0
2020-05-27 14:30:00,96.22,96.33,96.15,96.28,80581.0,92.1382,92.2436,92.0712,92.1957,80581.0
2020-05-27 14:35:00,96.28,96.29,96.2,96.22,356796.0,92.1957,92.2053,92.1191,92.1382,356796.0
2020-05-27 14:40:00,96.22,96.23,96.12,96.13,125632.0,92.1382,92.1478,92.0425,92.052,125632.0
2020-05-27 14:45:00,96.14,96.21,96.07,96.21,117696.0,92.0616,92.1286,91.9946,92.1286,117696.0
2020-05-27 14:50:00,96.22,96.4,96.17,96.4,188068.0,92.1382,92.3106,92.0903,92.3106,188068.0
2020-05-27 14:55:00,96.39,96.46,96.37,96.46,136970.0,92.301,92.368,92.2819,92.368,136970.0
2020-05-27 15:00:00,96.46,96.5,96.35,96.37,93922.0,92.368,92.4063,92.2627,92.2819,93922.0
2020-05-27 15:05:00,96.38,96.45,96.31,96.41,102263.0,92.2914,92.3585,92.2244,92.3202,102263.0
2020-05-27 15:10:00,96.41,96.52,96.35,96.5,120055.0,92.3202,92.4255,92.2627,92.4063,120055.0
2020-05-27 15:15:00,96.5,96.51,96.36,96.49,99495.0,92.4063,92.4159,92.2723,92.3968,99495.0
2020-05-27 15:20:00,96.5,96.53,96.43,96.48,94652.0,92.4063,92.4351,92.3393,92.3872,94652.0
2020-05-27 15:25:00,96.48,96.53,96.42,96.48,85171.0,92.3872,92.4351,92.3297,92.3872,85171.0
2020-05-27 15:30:00,96.48,96.48,96.29,96.33,177692.0,92.3872,92.3872,92.2053,92.2436,177692.0
2020-05-27 15:35:00,96.33,96.57,96.29,96.54,149656.0,92.2436,92.4734,92.2053,92.4447,149656.0
2020-05-27 15:40:00,96.53,96.73,96.5,96.71,157542.0,92.4351,92.6266,92.4063,92.6074,157542.0
2020-05-27 15:45:00,96.71,96.79,96.64,96.7,165010.0,92.6074,92.684,92.5404,92.5979,165010.0
2020-05-27 15:50:00,96.7,96.91,96.7,96.78,556157.0,92.5979,92.799,92.5979,92.6745,556157.0
2020-05-27 15:55:00,96.76,96.98,96.73,96.93,1225898.0,92.6553,92.866,92.6266,92.8181,1225898.0
2020-05-28 09:30:00,96.7,96.92,96.54,96.81,226761.0,92.5979,92.8085,92.4447,92.7032,226761.0
2020-05-28 09:35:00,96.8,97.14,96.79,96.84,277057.0,92.6936,93.0192,92.684,92.7319,277057.0
2020-05-28 09:40:00,96.85,97.28,96.83,97.22,280804.0,92.7415,93.1533,92.7223,93.0958,280804.0
2020-05-28 09:45:00,97.22,97.26,97.02,97.05,222086.0,93.0958,93.1341,92.9043,92.933,222086.0
2020-05-28 09:50:00,97.05,97.22,96.99,97.13,135090.0,92.933,93.0958,92.8756,93.0096,135090.0
2020-05-28 09:55:00,97.1,97.1,96.84,96.96,110193.0,92.9809,92.9809,92.7319,92.8468,110193.0
2020-05-28 10:00:00,96.95,97.04,96.7,96.98,124991.0,92.8373,92.9234,92.5979,92.866,124991.0
2020-05-28 10:05:00,96.98,97.31,96.93,97.24,75890.0,92.866,93.182,92.8181,93.115,75890.0
2020-05-28 10:10:00,97.24,97.37,97.21,97.29,75649.0,93.115,93.2394,93.0862,93.1628,75649.0
2020-05-28 10:15:00,97.29,97.38,97.07,97.15,137532.0,93.1628,93.249,92.9522,93.0288,137532.0
2020-05-28 10:20:00,97.14,97.36,97.14,97.24,72155.0,93.0192,93.2299,93.0192,93.115,72155.0
2020-05-28 10:25:00,97.25,97.42,97.2,97.39,77934.0,93.1245,93.2873,93.0767,93.2586,77934.0
2020-05-28 10:30:00,97.4,97.43,97.24,97.37,167318.0,93.2682,93.2969,93.115,93.2394,167318.0
2020-05-28 10:35:00,97.37,97.48,97.31,97.47,94638.0,93.2394,93.3448,93.182,93.3352,94638.0
2020-05-28 10:40:00,97.47,97.64,97.47,97.58,239195.0,93.3352,93.498,93.3352,93.4405,239195.0
2020-05-28 10:45:00,97.59,97.65,97.58,97.58,50827.0,93.4501,93.5076,93.4405,93.4405,50827.0
2020-05-28 10:50:00,97.58,97.6,97.49,97.5,80358.0,93.4405,93.4597,93.3544,93.3639,80358.0
2020-05-28 10:55:00,97.51,97.61,97.5,97.59,105368.0,93.3735,93.4693,93.3639,93.4501,105368.0
2020-05-28 11:00:00,97.59,97.68,97.47,97.54,136715.0,93.4501,93.5363,93.3352,93.4022,136715.0
2020-05-28 11:05:00,97.54,97.7,97.38,97.38,91978.0,93.4022,93.5554,93.249,93.249,91978.0
2020-05-28 11:10:00,97.38,97.51,97.35,97.5,99775.0,93.249,93.3735,93.2203,93.3639,99775.0
2020-05-28 11:15:00,97.51,97.54,97.38,97.48,55014.0,93.3735,93.4022,93.249,93.3448,55014.0
2020-05-28 11:20:00,97.47,97.47,97.28,97.31,95191.0,93.3352,93.3352,93.1533,93.182,95191.0
2020-05-28 11:25:00,97.31,97.54,97.28,97.54,120709.0,93.182,93.4022,93.1533,93.4022,120709.0
2020-05-28 11:30:00,97.54,97.55,97.37,97.42,70041.0,93.4022,93.4118,93.2394,93.2873,70041.0
2020-05-28 11:35:00,97.41,97.49,97.33,97.38,65928.0,93.2777,93.3544,93.2011,93.249,65928.0
2020-05-28 11:40:00,97.38,97.48,97.25,97.48,100765.0,93.249,93.3448,93.1245,93.3448,100765.0
2020-05-28 11:45:00,97.48,97.55,97.43,97.53,76916.0,93.3448,93.4118,93.2969,93.3927,76916.0
2020-05-28 11:50:00,97.52,97.59,97.5,97.57,64015.0,93.3831,93.4501,93.3639,93.431,64015.0
2020-05-28 11:55:00,97.57,97.8,97.56,97.8,51049.0,93.431,93.6512,93.4214,93.6512,51049.0
2020-05-28 12:00:00,97.8,97.86,97.75,97.8,53980.0,93.6512,93.7087,93.6033,93.6512,53980.0
2020-05-28 12:05:00,97.8,97.93,97.8,97.87,81422.0,93.6512,93.7757,93.6512,93.7182,81422.0
2020-05-28 12:10:00,97.87,97.88,97.8,97.82,60361.0,93.7182,93.7278,93.6512,93.6704,60361.0
2020-05-28 12:15:00,97.83,97.95,97.82,97.92,46195.0,93.6799,93.7948,93.6704,93.7661,46195.0
2020-05-28 12:20:00,97.93,97.94,97.88,97.91,36615.0,93.7757,93.7853,93.7278,93.7565,36615.0
2020-05-28 12:25:00,97.92,97.95,97.77,97.87,46700.0,93.7661,93.7948,93.6225,93.7182,46700.0
2020-05-28 12:30:00,97.88,98.0,97.82,97.98,66954.0,93.7278,93.8427,93.6704,93.8236,66954.0
2020-05-28 12:35:00,97.98,98.1,97.93,98.08,98242.0,93.8236,93.9385,93.7757,93.9193,98242.0
2020-05-28 12:40:00,98.08,98.24,98.07,98.24,54494.0,93.9193,94.0725,93.9097,94.0725,54494.0
2020-05-28 12:45:00,98.23,98.27,98.18,98.26,176760.0,94.063,94.1013,94.0151,94.0917,176760.0
2020-05-28 12:50:00,98.27,98.3,98.23,98.27,76618.0,94.1013,94.13,94.063,94.1013,76618.0
2020-05-28 12:55:00,98.27,98.29,98.2,98.21,102761.0,94.1013,94.1204,94.0342,94.0438,102761.0
2020-05-28 13:00:00,98.22,98.34,98.22,98.33,71902.0,94.0534,94.1683,94.0534,94.1587,71902.0
2020-05-28 13:05:00,98.32,98.32,98.24,98.29,52033.0,94.1491,94.1491,94.0725,94.1204,52033.0
2020-05-28 13:10:00,98.28,98.39,98.25,98.35,56542.0,94.1108,94.2162,94.0821,94.1779,56542.0
2020-05-28 13:15:00,98.35,98.39,98.32,98.35,35640.0,94.1779,94.2162,94.1491,94.1779,35640.0
2020-05-28 13:20:00,98.35,98.43,98.3,98.43,56025.0,94.1779,94.2545,94.13,94.2545,56025.0
2020-05-28 13:25:00,98.43,98.47,98.38,98.45,48631.0,94.2545,94.2928,94.2066,94.2736,48631.0
2020-05-28 13:30:00,98.45,98.46,98.4,98.43,56544.0,94.2736,94.2832,94.2257,94.2545,56544.0
2020-05-28 13:35:00,98.42,98.5,98.38,98.49,91459.0,94.2449,94.3215,94.2066,94.3119,91459.0
2020-05-28 13:40:00,98.5,98.52,98.45,98.52,72592.0,94.3215,94.3407,94.2736,94.3407,72592.0
2020-05-28 13:45:00,98.52,98.52,98.43,98.43,82843.0,94.3407,94.3407,94.2545,94.2545,82843.0
2020-05-28 13:50:00,98.43,98.45,98.23,98.33,173697.0,94.2545,94.2736,94.063,94.1587,173697.0
2020-05-28 13:55:00,98.33,98.43,98.19,98.24,92431.0,94.1587,94.2545,94.0247,94.0725,92431.0
2020-05-28 14:00:00,98.25,98.3,98.16,98.16,134304.0,94.0821,94.13,93.9959,93.9959,134304.0
2020-05-28 14:05:00,98.17,98.19,98.05,98.05,86339.0,94.0055,94.0247,93.8906,93.8906,86339.0
2020-05-28 14:10:00,98.05,98.14,98.02,98.12,103799.0,93.8906,93.9768,93.8619,93.9576,103799.0
2020-05-28 14:15:00,98.11,98.29,98.1,98.24,90806.0,93.948,94.1204,93.9385,94.0725,90806.0
2020-05-28 14:20:00,98.24,98.3,98.18,98.2,60087.0,94.0725,94.13,94.0151,94.0342,60087.0
2020-05-28 14:25:00,98.19,98.25,98.02,98.06,94332.0,94.0247,94.0821,93.8619,93.9002,94332.0
2020-05-28 14:30:00,98.07,98.18,98.05,98.15,96656.0,93.9097,94.0151,93.8906,93.9864,96656.0
2020-05-28 14:35:00,98.16,98.21,98.08,98.12,101463.0,93.9959,94.0438,93.9193,93.9576,101463.0
2020-05-28 14:40:00,98.12,98.15,97.96,97.96,45372.0,93.9576,93.9864,93.8044,93.8044,45372.0
2020-05-28 14:45:00,97.98,98.02,97.93,97.97,100823.0,93.8236,93.8619,93.7757,93.814,100823.0
2020-05-28 14:50:00,97.98,98.04,97.93,97.98,99392.0,93.8236,93.881,93.7757,93.8236,99392.0
2020-05-28 14:55:00,97.99,98.1,97.91,98.08,105087.0,93.8331,93.9385,93.7565,93.9193,105087.0
2020-05-28 15:00:00,98.08,98.25,98.05,98.21,111868.0,93.9193,94.0821,93.8906,94.0438,111868.0
2020-05-28 15:05:00,98.21,98.22,98.15,98.17,101190.0,94.0438,94.0534,93.9864,94.0055,101190.0
2020-05-28 15:10:00,98.16,98.37,98.09,98.37,92644.0,93.9959,94.197,93.9289,94.197,92644.0
2020-05-28 15:15:00,98.36,98.39,97.67,97.67,264500.0,94.1874,94.2162,93.5267,93.5267,264500.0
2020-05-28 15:20:00,97.68,97.78,97.57,97.72,112198.0,93.5363,93.632,93.431,93.5746,112198.0
2020-05-28 15:25:00,97.72,97.81,97.4,97.4,155557.0,93.5746,93.6608,93.2682,93.2682,155557.0
2020-05-28 15:30:00,97.41,97.52,97.14,97.28,355725.0,93.2777,93.3831,93.0192,93.1533,355725.0
2020-05-28 15:35:00,97.27,97.46,97.13,97.39,195970.0,93.1437,93.3256,93.0096,93.2586,195970.0
2020-05-28 15:40:00,97.39,97.39,97.21,97.26,217695.0,93.2586,93.2586,93.0862,93.1341,217695.0
2020-05-28 15:45:00,97.26,97.3,96.82,96.82,236253.0,93.1341,93.1724,92.7128,92.7128,236253.0
2020-05-28 15:50:00,96.83,96.83,96.51,96.65,563868.0,92.7223,92.7223,92.4159,92.55,563868.0
2020-05-28 15:55:00,96.67,96.98,96.67,96.75,671672.0,92.5691,92.866,92.5691,92.6457,671672.0
2020-05-29 09:30:00,97.07,97.16,96.76,96.91,301831.0,92.9522,93.0383,92.6553,92.799,301831.0
2020-05-29 09:35:00,96.92,97.05,96.73,97.02,210532.0,92.8085,92.933,92.6266,92.9043,210532.0
2020-05-29 09:40:00,97.0,97.05,96.86,97.01,177387.0,92.8851,92.933,92.7511,92.8947,177387.0
2020-05-29 09:45:00,96.98,97.32,96.9,97.25,221139.0,92.866,93.1916,92.7894,93.1245,221139.0
2020-05-29 09:50:00,97.24,97.34,97.19,97.24,109118.0,93.115,93.2107,93.0671,93.115,109118.0
2020-05-29 09:55:00,97.27,97.3,97.0,97.14,91474.0,93.1437,93.1724,92.8851,93.0192,91474.0
2020-05-29 10:00:00,97.12,97.14,96.98,97.04,88372.0,93.0,93.0192,92.866,92.9234,88372.0
2020-05-29 10:05:00,97.06,97.18,96.59,96.63,112499.0,92.9426,93.0575,92.4925,92.5308,112499.0
2020-05-29 10:10:00,96.63,96.66,96.39,96.51,89012.0,92.5308,92.5596,92.301,92.4159,89012.0
2020-05-29 10:15:00,96.52,96.66,96.43,96.55,173746.0,92.4255,92.5596,92.3393,92.4542,173746.0
2020-05-29 10:20:00,96.55,96.6,96.33,96.51,71553.0,92.4542,92.5021,92.2436,92.4159,71553.0
2020-05-29 10:25:00,96.52,96.68,96.43,96.6,100883.0,92.4255,92.5787,92.3393,92.5021,100883.0
2020-05-29 10:30:00,96.62,96.87,96.62,96.87,105698.0,92.5213,92.7607,92.5213,92.7607,105698.0
2020-05-29 10:35:00,96.86,96.86,96.7,96.82,92188.0,92.7511,92.7511,92.5979,92.7128,92188.0
2020-05-29 10:40:00,96.81,96.81,96.49,96.59,76282.0,92.7032,92.7032,92.3968,92.4925,76282.0
2020-05-29 10:45:00,96.59,96.64,96.38,96.42,92438.0,92.4925,92.5404,92.2914,92.3297,92438.0
2020-05-29 10:50:00,96.43,96.54,96.35,96.4,83860.0,92.3393,92.4447,92.2627,92.3106,83860.0
2020-05-29 10:55:00,96.4,96.67,96.4,96.58,372802.0,92.3106,92.5691,92.3106,92.483,372802.0
2020-05-29 11:00:00,96.59,96.69,96.24,96.33,174940.0,92.4925,92.5883,92.1574,92.2436,174940.0
2020-05-29 11:05:00,96.33,96.52,96.32,96.38,97945.0,92.2436,92.4255,92.234,92.2914,97945.0
2020-05-29 11:10:00,96.38,96.67,96.38,96.67,82673.0,92.2914,92.5691,92.2914,92.5691,82673.0
2020-05-29 11:15:00,96.66,96.72,96.59,96.69,188658.0,92.5596,92.617,92.4925,92.5883,188658.0
2020-05-29 11:20:00,96.69,96.77,96.62,96.62,222049.0,92.5883,92.6649,92.5213,92.5213,222049.0
2020-05-29 11:25:00,96.62,96.77,96.58,96.65,665696.0,92.5213,92.6649,92.483,92.55,665696.0
2020-05-29 11:30:00,96.64,96.7,96.45,96.6,80087.0,92.5404,92.5979,92.3585,92.5021,80087.0
2020-05-29 11:35:00,96.59,96.8,96.54,96.75,151107.0,92.4925,92.6936,92.4447,92.6457,151107.0
2020-05-29 11:40:00,96.75,96.79,96.68,96.72,80551.0,92.6457,92.684,92.5787,92.617,80551.0
2020-05-29 11:45:00,96.72,96.99,96.67,96.96,107462.0,92.617,92.8756,92.5691,92.8468,107462.0
2020-05-29 11:50:00,96.96,96.99,96.88,96.93,149377.0,92.8468,92.8756,92.7702,92.8181,149377.0
2020-05-29 11:55:00,96.92,97.01,96.92,96.95,55212.0,92.8085,92.8947,92.8085,92.8373,55212.0
2020-05-29 12:00:00,96.95,97.04,96.9,96.99,59269.0,92.8373,92.9234,92.7894,92.8756,59269.0
2020-05-29 12:05:00,97.0,97.02,96.84,96.86,59803.0,92.8851,92.9043,92.7319,92.7511,59803.0
2020-05-29 12:10:00,96.87,96.92,96.81,96.81,43751.0,92.7607,92.8085,92.7032,92.7032,43751.0
2020-05-29 12:15:00,96.8,96.81,96.55,96.57,113391.0,92.6936,92.7032,92.4542,92.4734,113391.0
2020-05-29 12:20:00,96.56,96.66,96.51,96.61,93681.0,92.4638,92.5596,92.4159,92.5117,93681.0
2020-05-29 12:25:00,96.61,96.77,96.57,96.75,66916.0,92.5117,92.6649,92.4734,92.6457,66916.0
2020-05-29 12:30:00,96.74,96.76,96.63,96.65,44334.0,92.6362,92.6553,92.5308,92.55,44334.0
2020-05-29 12:35:00,96.66,96.79,96.61,96.77,67633.0,92.5596,92.684,92.5117,92.6649,67633.0
2020-05-29 12:40:00,96.76,96.83,96.69,96.74,56683.0,92.6553,92.7223,92.5883,92.6362,56683.0
2020-05-29 12:45:00,96.73,96.74,96.62,96.62,145448.0,92.6266,92.6362,92.5213,92.5213,145448.0
2020-05-29 12:50:00,96.62,96.64,96.23,96.45,150595.0,92.5213,92.5404,92.1478,92.3585,150595.0
2020-05-29 12:55:00,96.45,97.2,96.39,97.01,353015.0,92.3585,93.0767,92.301,92.8947,353015.0
2020-05-29 13:00:00,97.01,97.08,96.86,96.9,97951.0,92.8947,92.9617,92.7511,92.7894,97951.0
2020-05-29 13:05:00,96.91,97.09,96.87,96.97,57065.0,92.799,92.9713,92.7607,92.8564,57065.0
2020-05-29 13:10:00,96.98,97.17,96.96,97.09,68147.0,92.866,93.0479,92.8468,92.9713,68147.0
2020-05-29 13:15:00,97.1,97.19,96.99,97.03,71297.0,92.9809,93.0671,92.8756,92.9139,71297.0
2020-05-29 13:20:00,97.05,97.07,96.95,96.97,44155.0,92.933,92.9522,92.8373,92.8564,44155.0
2020-05-29 13:25:00,96.97,97.04,96.93,96.96,39349.0,92.8564,92.9234,92.8181,92.8468,39349.0
2020-05-29 13:30:00,96.96,97.02,96.93,96.95,41963.0,92.8468,92.9043,92.8181,92.8373,41963.0
2020-05-29 13:35:00,96.95,96.96,96.81,96.85,76734.0,92.8373,92.8468,92.7032,92.7415,76734.0
2020-05-29 13:40:00,96.85,96.91,96.81,96.85,39633.0,92.7415,92.799,92.7032,92.7415,39633.0
2020-05-29 13:45:00,96.84,96.89,96.78,96.84,45282.0,92.7319,92.7798,92.6745,92.7319,45282.0
2020-05-29 13:50:00,96.84,96.89,96.76,96.86,62271.0,92.7319,92.7798,92.6553,92.7511,62271.0
2020-05-29 13:55:00,96.86,96.99,96.85,96.95,46850.0,92.7511,92.8756,92.7415,92.8373,46850.0
2020-05-29 14:00:00,96.95,97.06,96.9,96.94,111445.0,92.8373,92.9426,92.7894,92.8277,111445.0
2020-05-29 14:05:00,96.96,97.41,96.9,97.38,248971.0,92.8468,93.2777,92.7894,93.249,248971.0
2020-05-29 14:10:00,97.38,97.48,97.23,97.23,125702.0,93.249,93.3448,93.1054,93.1054,125702.0
2020-05-29 14:15:00,97.24,97.44,97.24,97.43,96017.0,93.115,93.3065,93.115,93.2969,96017.0
2020-05-29 14:20:00,97.43,97.5,97.3,97.42,70005.0,93.2969,93.3639,93.1724,93.2873,70005.0
2020-05-29 14:25:00,97.42,97.55,97.35,97.48,135490.0,93.2873,93.4118,93.2203,93.3448,135490.0
2020-05-29 14:30:00,97.48,97.51,97.36,97.4,102811.0,93.3448,93.3735,93.2299,93.2682,102811.0
2020-05-29 14:35:00,97.39,97.45,97.27,97.29,100201.0,93.2586,93.316,93.1437,93.1628,100201.0
2020-05-29 14:40:00,97.29,97.38,97.2,97.22,59857.0,93.1628,93.249,93.0767,93.0958,59857.0
2020-05-29 14:45:00,97.23,97.29,96.99,97.01,111519.0,93.1054,93.1628,92.8756,92.8947,111519.0
2020-05-29 14:50:00,97.01,97.02,96.45,96.83,413050.0,92.8947,92.9043,92.3585,92.7223,413050.0
2020-05-29 14:55:00,96.83,97.61,96.62,97.59,407564.0,92.7223,93.4693,92.5213,93.4501,407564.0
2020-05-29 15:00:00,97.61,97.98,97.59,97.91,265054.0,93.4693,93.8236,93.4501,93.7565,265054.0
2020-05-29 15:05:00,97.9,97.91,97.71,97.76,222019.0,93.747,93.7565,93.565,93.6129,222019.0
2020-05-29 15:10:00,97.75,97.92,97.66,97.7,183178.0,93.6033,93.7661,93.5171,93.5554,183178.0
2020-05-29 15:15:00,97.7,97.85,97.62,97.82,240643.0,93.5554,93.6991,93.4788,93.6704,240643.0
2020-05-29 15:20:00,97.82,98.04,97.78,98.01,357628.0,93.6704,93.881,93.632,93.8523,357628.0
2020-05-29 15:25:00,98.02,98.02,97.73,97.82,371655.0,93.8619,93.8619,93.5842,93.6704,371655.0
2020-05-29 15:30:00,97.82,97.96,97.71,97.81,398017.0,93.6704,93.8044,93.565,93.6608,398017.0
2020-05-29 15:35:00,97.81,97.99,97.77,97.97,341883.0,93.6608,93.8331,93.6225,93.814,341883.0
2020-05-29 15:40:00,97.96,98.03,97.88,97.99,420160.0,93.8044,93.8714,93.7278,93.8331,420160.0
2020-05-29 15:45:00,98.0,98.04,97.8,97.81,599898.0,93.8427,93.881,93.6512,93.6608,599898.0
2020-05-29 15:50:00,97.82,98.2,97.81,98.11,1088750.0,93.6704,94.0342,93.6608,93.948,1088750.0
2020-05-29 15:55:00,98.11,98.18,97.81,97.9,2712294.0,93.948,94.0151,93.6608,93.747,2712294.0
2020-06-01 09:30:00,97.51,97.68,97.25,97.41,425526.0,93.3735,93.5363,93.1245,93.2777,425526.0
2020-06-01 09:35:00,97.4,97.52,97.08,97.16,416432.0,93.2682,93.3831,92.9617,93.0383,416432.0
2020-06-01 09:40:00,97.16,97.6,97.15,97.52,331415.0,93.0383,93.4597,93.0288,93.3831,331415.0
2020-06-01 09:45:00,97.53,97.72,97.51,97.61,388696.0,93.3927,93.5746,93.3735,93.4693,388696.0
2020-06-01 09:50:00,97.61,97.64,97.53,97.6,191288.0,93.4693,93.498,93.3927,93.4597,191288.0
2020-06-01 09:55:00,97.61,97.67,97.57,97.6,150154.0,93.4693,93.5267,93.431,93.4597,150154.0
2020-06-01 10:00:00,97.6,97.81,97.49,97.72,193568.0,93.4597,93.6608,93.3544,93.5746,193568.0
2020-06-01 10:05:00,97.72,97.93,97.71,97.8,163072.0,93.5746,93.7757,93.565,93.6512,163072.0
2020-06-01 10:10:00,97.81,97.91,97.69,97.8,135273.0,93.6608,93.7565,93.5459,93.6512,135273.0
2020-06-01 10:15:00,97.8,97.85,97.71,97.74,88745.0,93.6512,93.6991,93.565,93.5937,88745.0
2020-06-01 10:20:00,97.71,97.77,97.64,97.68,73499.0,93.565,93.6225,93.498,93.5363,73499.0
2020-06-01 10:25:00,97.68,97.83,97.66,97.78,88082.0,93.5363,93.6799,93.5171,93.632,88082.0
2020-06-01 10:30:00,97.78,97.89,97.74,97.87,45989.0,93.632,93.7374,93.5937,93.7182,45989.0
2020-06-01 10:35:00,97.89,97.89,97.75,97.82,58325.0,93.7374,93.7374,93.6033,93.6704,58325.0
2020-06-01 10:40:00,97.81,97.87,97.75,97.81,43664.0,93.6608,93.7182,93.6033,93.6608,43664.0
2020-06-01 10:45:00,97.82,97.82,97.62,97.65,75734.0,93.6704,93.6704,93.4788,93.5076,75734.0
2020-06-01 10:50:00,97.66,97.76,97.57,97.71,45860.0,93.5171,93.6129,93.431,93.565,45860.0
2020-06-01 10:55:00,97.72,97.8,97.71,97.77,46272.0,93.5746,93.6512,93.565,93.6225,46272.0
2020-06-01 11:00:00,97.78,97.81,97.56,97.56,49216.0,93.632,93.6608,93.4214,93.4214,49216.0
2020-06-01 11:05:00,97.56,97.65,97.52,97.6,104660.0,93.4214,93.5076,93.3831,93.4597,104660.0
2020-06-01 11:10:00,97.6,97.68,97.56,97.65,49077.0,93.4597,93.5363,93.4214,93.5076,49077.0
2020-06-01 11:15:00,97.62,97.67,97.54,97.56,37715.0,93.4788,93.5267,93.4022,93.4214,37715.0
2020-06-01 11:20:00,97.56,97.61,97.48,97.49,70693.0,93.4214,93.4693,93.3448,93.3544,70693.0
2020-06-01 11:25:00,97.48,97.56,97.42,97.56,56608.0,93.3448,93.4214,93.2873,93.4214,56608.0
2020-06-01 11:30:00,97.55,97.67,97.54,97.67,82889.0,93.4118,93.5267,93.4022,93.5267,82889.0
2020-06-01 11:35:00,97.68,97.69,97.59,97.62,59156.0,93.5363,93.5459,93.4501,93.4788,59156.0
2020-06-01 11:40:00,97.62,97.69,97.59,97.67,136787.0,93.4788,93.5459,93.4501,93.5267,136787.0
2020-06-01 11:45:00,97.67,97.72,97.63,97.67,53757.0,93.5267,93.5746,93.4884,93.5267,53757.0
2020-06-01 11:50:00,97.66,97.68,97.62,97.63,52034.0,93.5171,93.5363,93.4788,93.4884,52034.0
2020-06-01 11:55:00,97.63,97.71,97.61,97.69,114465.0,93.4884,93.565,93.4693,93.5459,114465.0
2020-06-01 12:00:00,97.68,97.7,97.57,97.7,76143.0,93.5363,93.5554,93.431,93.5554,76143.0
2020-06-01 12:05:00,97.72,97.75,97.64,97.69,51620.0,93.5746,93.6033,93.498,93.5459,51620.0
2020-06-01 12:10:00,97.7,97.74,97.68,97.72,47138.0,93.5554,93.5937,93.5363,93.5746,47138.0
2020-06-01 12:15:00,97.72,97.79,97.71,97.79,39491.0,93.5746,93.6416,93.565,93.6416,39491.0
2020-06-01 12:20:00,97.79,97.82,97.74,97.81,105815.0,93.6416,93.6704,93.5937,93.6608,105815.0
2020-06-01 12:25:00,97.8,97.85,97.77,97.81,39409.0,93.6512,93.6991,93.6225,93.6608,39409.0
2020-06-01 12:30:00,97.81,97.88,97.8,97.84,26484.0,93.6608,93.7278,93.6512,93.6895,26484.0
2020-06-01 12:35:00,97.84,97.87,97.82,97.84,33579.0,93.6895,93.7182,93.6704,93.6895,33579.0
2020-06-01 12:40:00,97.84,97.93,97.84,97.92,47598.0,93.6895,93.7757,93.6895,93.7661,47598.0
2020-06-01 12:45:00,97.92,98.0,97.92,97.98,43002.0,93.7661,93.8427,93.7661,93.8236,43002.0
2020-06-01 12:50:00,97.98,98.0,97.95,97.95,46140.0,93.8236,93.8427,93.7948,93.7948,46140.0
2020-06-01 12:55:00,97.95,97.96,97.85,97.86,55952.0,93.7948,93.8044,93.6991,93.7087,55952.0
2020-06-01 13:00:00,97.87,98.02,97.86,98.02,63798.0,93.7182,93.8619,93.7087,93.8619,63798.0
2020-06-01 13:05:00,98.01,98.1,98.0,98.05,76080.0,93.8523,93.9385,93.8427,93.8906,76080.0
2020-06-01 13:10:00,98.04,98.06,97.98,98.04,60474.0,93.881,93.9002,93.8236,93.881,60474.0
2020-06-01 13:15:00,98.05,98.08,98.03,98.03,46030.0,93.8906,93.9193,93.8714,93.8714,46030.0
2020-06-01 13:20:00,98.03,98.08,98.03,98.07,82510.0,93.8714,93.9193,93.8714,93.9097,82510.0
2020-06-01 13:25:00,98.07,98.15,98.06,98.11,130090.0,93.9097,93.9864,93.9002,93.948,130090.0
2020-06-01 13:30:00,98.12,98.14,98.08,98.09,87723.0,93.9576,93.9768,93.9193,93.9289,87723.0
2020-06-01 13:35:00,98.09,98.13,98.08,98.11,94072.0,93.9289,93.9672,93.9193,93.948,94072.0
2020-06-01 13:40:00,98.11,98.13,98.05,98.06,66530.0,93.948,93.9672,93.8906,93.9002,66530.0
2020-06-01 13:45:00,98.06,98.09,98.02,98.03,53731.0,93.9002,93.9289,93.8619,93.8714,53731.0
2020-06-01 13:50:00,98.03,98.04,97.91,97.94,111758.0,93.8714,93.881,93.7565,93.7853,111758.0
2020-06-01 13:55:00,97.95,98.02,97.92,97.99,45195.0,93.7948,93.8619,93.7661,93.8331,45195.0
2020-06-01 14:00:00,97.99,98.03,97.94,97.95,92789.0,93.8331,93.8714,93.7853,93.7948,92789.0
2020-06-01 14:05:00,97.95,98.01,97.93,98.0,183783.0,93.7948,93.8523,93.7757,93.8427,183783.0
2020-06-01 14:10:00,98.0,98.0,97.92,97.97,52009.0,93.8427,93.8427,93.7661,93.814,52009.0
2020-06-01 14:15:00,97.96,97.97,97.89,97.94,69723.0,93.8044,93.814,93.7374,93.7853,69723.0
2020-06-01 14:20:00,97.93,97.95,97.82,97.84,68759.0,93.7757,93.7948,93.6704,93.6895,68759.0
2020-06-01 14:25:00,97.85,97.92,97.85,97.89,37612.0,93.6991,93.7661,93.6991,93.7374,37612.0
2020-06-01 14:30:00,97.9,97.96,97.87,97.95,56076.0,93.747,93.8044,93.7182,93.7948,56076.0
2020-06-01 14:35:00,97.96,97.98,97.91,97.96,116732.0,93.8044,93.8236,93.7565,93.8044,116732.0
2020-06-01 14:40:00,97.96,98.0,97.95,97.98,66596.0,93.8044,93.8427,93.7948,93.8236,66596.0
2020-06-01 14:45:00,97.97,97.99,97.91,97.98,150802.0,93.814,93.8331,93.7565,93.8236,150802.0
2020-06-01 14:50:00,97.99,98.01,97.96,97.98,69602.0,93.8331,93.8523,93.8044,93.8236,69602.0
2020-06-01 14:55:00,97.99,98.03,97.96,98.0,66090.0,93.8331,93.8714,93.8044,93.8427,66090.0
2020-06-01 15:00:00,98.01,98.05,97.99,98.05,112334.0,93.8523,93.8906,93.8331,93.8906,112334.0
2020-06-01 15:05:00,98.05,98.06,97.92,98.03,53892.0,93.8906,93.9002,93.7661,93.8714,53892.0
2020-06-01 15:10:00,98.03,98.05,97.9,97.91,73302.0,93.8714,93.8906,93.747,93.7565,73302.0
2020-06-01 15:15:00,97.9,97.95,97.82,97.94,77236.0,93.747,93.7948,93.6704,93.7853,77236.0
2020-06-01 15:20:00,97.94,97.95,97.89,97.93,57525.0,93.7853,93.7948,93.7374,93.7757,57525.0
2020-06-01 15:25:00,97.93,98.02,97.93,98.0,57419.0,93.7757,93.8619,93.7757,93.8427,57419.0
2020-06-01 15:30:00,98.0,98.01,97.92,97.96,226577.0,93.8427,93.8523,93.7661,93.8044,226577.0
2020-06-01 15:35:00,97.96,97.98,97.78,97.79,184358.0,93.8044,93.8236,93.632,93.6416,184358.0
2020-06-01 15:40:00,97.79,97.89,97.7,97.87,133315.0,93.6416,93.7374,93.5554,93.7182,133315.0
2020-06-01 15:45:00,97.87,97.88,97.73,97.78,143994.0,93.7182,93.7278,93.5842,93.632,143994.0
2020-06-01 15:50:00,97.78,97.94,97.75,97.88,368578.0,93.632,93.7853,93.6033,93.7278,368578.0
2020-06-01 15:55:00,97.89,97.96,97.86,97.92,1055464.0,93.7374,93.8044,93.7087,93.7661,1055464.0
2020-06-02 09:30:00,98.18,98.18,97.89,98.06,229612.0,94.0151,94.0151,93.7374,93.9002,229612.0
2020-06-02 09:35:00,98.06,98.16,97.84,98.08,180804.0,93.9002,93.9959,93.6895,93.9193,180804.0
2020-06-02 09:40:00,98.08,98.08,97.88,98.02,136572.0,93.9193,93.9193,93.7278,93.8619,136572.0
2020-06-02 09:45:00,98.02,98.06,97.73,97.84,119835.0,93.8619,93.9002,93.5842,93.6895,119835.0
2020-06-02 09:50:00,97.82,97.93,97.78,97.85,83962.0,93.6704,93.7757,93.632,93.6991,83962.0
2020-06-02 09:55:00,97.84,97.95,97.78,97.94,108050.0,93.6895,93.7948,93.632,93.7853,108050.0
2020-06-02 10:00:00,97.94,98.21,97.94,98.14,93535.0,93.7853,94.0438,93.7853,93.9768,93535.0
2020-06-02 10:05:00,98.14,98.21,98.11,98.14,88198.0,93.9768,94.0438,93.948,93.9768,88198.0
2020-06-02 10:10:00,98.15,98.18,98.03,98.08,585975.0,93.9864,94.0151,93.8714,93.9193,585975.0
2020-06-02 10:15:00,98.06,98.17,98.03,98.17,90297.0,93.9002,94.0055,93.8714,94.0055,90297.0
2020-06-02 10:20:00,98.18,98.32,98.18,98.28,220854.0,94.0151,94.1491,94.0151,94.1108,220854.0
2020-06-02 10:25:00,98.28,98.29,98.16,98.21,123817.0,94.1108,94.1204,93.9959,94.0438,123817.0
2020-06-02 10:30:00,98.22,98.25,98.05,98.07,618961.0,94.0534,94.0821,93.8906,93.9097,618961.0
2020-06-02 10:35:00,98.07,98.16,98.05,98.08,93288.0,93.9097,93.9959,93.8906,93.9193,93288.0
2020-06-02 10:40:00,98.08,98.11,97.83,97.83,173107.0,93.9193,93.948,93.6799,93.6799,173107.0
2020-06-02 10:45:00,97.83,97.88,97.62,97.62,113102.0,93.6799,93.7278,93.4788,93.4788,113102.0
2020-06-02 10:50:00,97.63,97.74,97.54,97.7,86612.0,93.4884,93.5937,93.4022,93.5554,86612.0
2020-06-02 10:55:00,97.7,97.79,97.65,97.73,42519.0,93.5554,93.6416,93.5076,93.5842,42519.0
2020-06-02 11:00:00,97.74,97.74,97.38,97.57,61936.0,93.5937,93.5937,93.249,93.431,61936.0
2020-06-02 11:05:00,97.55,97.58,97.3,97.35,65264.0,93.4118,93.4405,93.1724,93.2203,65264.0
2020-06-02 11:10:00,97.36,97.44,97.23,97.26,94530.0,93.2299,93.3065,93.1054,93.1341,94530.0
2020-06-02 11:15:00,97.25,97.47,97.21,97.47,91717.0,93.1245,93.3352,93.0862,93.3352,91717.0
2020-06-02 11:20:00,97.46,97.54,97.45,97.49,106314.0,93.3256,93.4022,93.316,93.3544,106314.0
2020-06-02 11:25:00,97.48,97.56,97.4,97.41,95859.0,93.3448,93.4214,93.2682,93.2777,95859.0
2020-06-02 11:30:00,97.42,97.57,97.36,97.55,75581.0,93.2873,93.431,93.2299,93.4118,75581.0
2020-06-02 11:35:00,97.56,97.61,97.48,97.53,53032.0,93.4214,93.4693,93.3448,93.3927,53032.0
2020-06-02 11:40:00,97.54,97.65,97.53,97.63,32784.0,93.4022,93.5076,93.3927,93.4884,32784.0
2020-06-02 11:45:00,97.63,97.72,97.55,97.63,54456.0,93.4884,93.5746,93.4118,93.4884,54456.0
2020-06-02 11:50:00,97.61,97.62,97.49,97.58,42135.0,93.4693,93.4788,93.3544,93.4405,42135.0
2020-06-02 11:55:00,97.59,97.63,97.48,97.56,47264.0,93.4501,93.4884,93.3448,93.4214,47264.0
2020-06-02 12:00:00,97.56,97.67,97.54,97.62,38187.0,93.4214,93.5267,93.4022,93.4788,38187.0
2020-06-02 12:05:00,97.62,97.69,97.62,97.69,35494.0,93.4788,93.5459,93.4788,93.5459,35494.0
2020-06-02 12:10:00,97.68,97.73,97.66,97.72,31700.0,93.5363,93.5842,93.5171,93.5746,31700.0
2020-06-02 12:15:00,97.73,97.77,97.65,97.75,23853.0,93.5842,93.6225,93.5076,93.6033,23853.0
2020-06-02 12:20:00,97.76,97.82,97.75,97.76,33124.0,93.6129,93.6704,93.6033,93.6129,33124.0
2020-06-02 12:25:00,97.76,97.83,97.76,97.8,26716.0,93.6129,93.6799,93.6129,93.6512,26716.0
2020-06-02 12:30:00,97.8,97.82,97.77,97.78,66475.0,93.6512,93.6704,93.6225,93.632,66475.0
2020-06-02 12:35:00,97.78,97.82,97.74,97.81,31458.0,93.632,93.6704,93.5937,93.6608,31458.0
2020-06-02 12:40:00,97.82,97.87,97.76,97.87,50772.0,93.6704,93.7182,93.6129,93.7182,50772.0
2020-06-02 12:45:00,97.87,97.89,97.84,97.86,31261.0,93.7182,93.7374,93.6895,93.7087,31261.0
2020-06-02 12:50:00,97.86,97.89,97.81,97.83,25464.0,93.7087,93.7374,93.6608,93.6799,25464.0
2020-06-02 12:55:00,97.83,97.88,97.83,97.84,40009.0,93.6799,93.7278,93.6799,93.6895,40009.0
2020-06-02 13:00:00,97.84,97.92,97.82,97.92,79987.0,93.6895,93.7661,93.6704,93.7661,79987.0
2020-06-02 13:05:00,97.92,98.02,97.91,98.01,65514.0,93.7661,93.8619,93.7565,93.8523,65514.0
2020-06-02 13:10:00,98.0,98.04,97.98,98.02,31618.0,93.8427,93.881,93.8236,93.8619,31618.0
2020-06-02 13:15:00,98.01,98.06,97.98,98.05,131462.0,93.8523,93.9002,93.8236,93.8906,131462.0
2020-06-02 13:20:00,98.05,98.11,98.04,98.06,67565.0,93.8906,93.948,93.881,93.9002,67565.0
2020-06-02 13:25:00,98.06,98.1,98.03,98.08,56690.0,93.9002,93.9385,93.8714,93.9193,56690.0
2020-06-02 13:30:00,98.09,98.16,98.04,98.12,74621.0,93.9289,93.9959,93.881,93.9576,74621.0
2020-06-02 13:35:00,98.13,98.2,98.11,98.18,120540.0,93.9672,94.0342,93.948,94.0151,120540.0
2020-06-02 13:40:00,98.18,98.23,98.15,98.23,78178.0,94.0151,94.063,93.9864,94.063,78178.0
2020-06-02 13:45:00,98.23,98.25,98.19,98.22,75940.0,94.063,94.0821,94.0247,94.0534,75940.0
2020-06-02 13:50:00,98.22,98.27,98.18,98.24,58184.0,94.0534,94.1013,94.0151,94.0725,58184.0
2020-06-02 13:55:00,98.25,98.27,98.21,98.25,65418.0,94.0821,94.1013,94.0438,94.0821,65418.0
2020-06-02 14:00:00,98.24,98.34,98.22,98.3,121681.0,94.0725,94.1683,94.0534,94.13,121681.0
2020-06-02 14:05:00,98.3,98.3,98.15,98.19,158416.0,94.13,94.13,93.9864,94.0247,158416.0
2020-06-02 14:10:00,98.2,98.22,98.13,98.2,99923.0,94.0342,94.0534,93.9672,94.0342,99923.0
2020-06-02 14:15:00,98.21,98.35,98.18,98.33,101415.0,94.0438,94.1779,94.0151,94.1587,101415.0
2020-06-02 14:20:00,98.33,98.36,98.31,98.35,140723.0,94.1587,94.1874,94.1396,94.1779,140723.0
2020-06-02 14:25:00,98.35,98.36,98.17,98.23,152231.0,94.1779,94.1874,94.0055,94.063,152231.0
2020-06-02 14:30:00,98.23,98.24,98.05,98.06,111807.0,94.063,94.0725,93.8906,93.9002,111807.0
2020-06-02 14:35:00,98.07,98.12,98.0,98.04,124313.0,93.9097,93.9576,93.8427,93.881,124313.0
2020-06-02 14:40:00,98.04,98.19,98.03,98.18,57480.0,93.881,94.0247,93.8714,94.0151,57480.0
2020-06-02 14:45:00,98.18,98.27,98.17,98.27,70530.0,94.0151,94.1013,94.0055,94.1013,70530.0
2020-06-02 14:50:00,98.27,98.31,98.22,98.25,71970.0,94.1013,94.1396,94.0534,94.0821,71970.0
2020-06-02 14:55:00,98.25,98.31,98.24,98.26,98292.0,94.0821,94.1396,94.0725,94.0917,98292.0
2020-06-02 15:00:00,98.27,98.31,98.14,98.19,121264.0,94.1013,94.1396,93.9768,94.0247,121264.0
2020-06-02 15:05:00,98.19,98.25,98.14,98.16,135192.0,94.0247,94.0821,93.9768,93.9959,135192.0
2020-06-02 15:10:00,98.16,98.25,98.12,98.19,118095.0,93.9959,94.0821,93.9576,94.0247,118095.0
2020-06-02 15:15:00,98.19,98.27,98.18,98.25,149372.0,94.0247,94.1013,94.0151,94.0821,149372.0
2020-06-02 15:20:00,98.25,98.32,98.12,98.17,152167.0,94.0821,94.1491,93.9576,94.0055,152167.0
2020-06-02 15:25:00,98.18,98.22,98.07,98.2,161867.0,94.0151,94.0534,93.9097,94.0342,161867.0
2020-06-02 15:30:00,98.2,98.23,98.11,98.18,203596.0,94.0342,94.063,93.948,94.0151,203596.0
2020-06-02 15:35:00,98.18,98.31,98.15,98.31,130151.0,94.0151,94.1396,93.9864,94.1396,130151.0
2020-06-02 15:40:00,98.31,98.33,98.25,98.32,217164.0,94.1396,94.1587,94.0821,94.1491,217164.0
2020-06-02 15:45:00,98.31,98.4,98.25,98.38,239825.0,94.1396,94.2257,94.0821,94.2066,239825.0
2020-06-02 15:50:00,98.39,98.68,98.39,98.68,473926.0,94.2162,94.4939,94.2162,94.4939,473926.0
2020-06-02 15:55:00,98.67,98.86,98.59,98.83,682580.0,94.4843,94.6662,94.4077,94.6375,682580.0
2020-06-03 09:30:00,99.26,99.37,98.98,99.18,283253.0,95.0493,95.1546,94.7811,94.9727,283253.0
2020-06-03 09:35:00,99.17,99.25,98.83,98.92,388877.0,94.9631,95.0397,94.6375,94.7237,388877.0
2020-06-03 09:40:00,98.92,99.21,98.88,99.19,141603.0,94.7237,95.0014,94.6854,94.9822,141603.0
2020-06-03 09:45:00,99.2,99.25,99.03,99.12,402849.0,94.9918,95.0397,94.829,94.9152,402849.0
2020-06-03 09:50:00,99.13,99.25,99.11,99.17,141045.0,94.9248,95.0397,94.9056,94.9631,141045.0
2020-06-03 09:55:00,99.2,99.31,99.12,99.29,263349.0,94.9918,95.0971,94.9152,95.078,263349.0
2020-06-03 10:00:00,99.29,99.4,99.26,99.35,186449.0,95.078,95.1833,95.0493,95.1354,186449.0
2020-06-03 10:05:00,99.36,99.36,99.21,99.26,106072.0,95.145,95.145,95.0014,95.0493,106072.0
2020-06-03 10:10:00,99.26,99.26,99.0,99.1,117504.0,95.0493,95.0493,94.8003,94.8961,117504.0
2020-06-03 10:15:00,99.11,99.23,99.06,99.21,107847.0,94.9056,95.0205,94.8577,95.0014,107847.0
2020-06-03 10:20:00,99.21,99.22,99.01,99.13,65821.0,95.0014,95.011,94.8099,94.9248,65821.0
2020-06-03 10:25:00,99.13,99.2,99.07,99.18,101388.0,94.9248,94.9918,94.8673,94.9727,101388.0
2020-06-03 10:30:00,99.18,99.27,99.11,99.24,80781.0,94.9727,95.0588,94.9056,95.0301,80781.0
2020-06-03 10:35:00,99.24,99.27,99.16,99.19,83393.0,95.0301,95.0588,94.9535,94.9822,83393.0
2020-06-03 10:40:00,99.18,99.27,99.11,99.27,72634.0,94.9727,95.0588,94.9056,95.0588,72634.0
2020-06-03 10:45:00,99.27,99.3,99.2,99.3,77424.0,95.0588,95.0876,94.9918,95.0876,77424.0
2020-06-03 10:50:00,99.29,99.35,99.24,99.33,82296.0,95.078,95.1354,95.0301,95.1163,82296.0
2020-06-03 10:55:00,99.33,99.37,99.24,99.24,103650.0,95.1163,95.1546,95.0301,95.0301,103650.0
2020-06-03 11:00:00,99.25,99.43,99.24,99.39,114849.0,95.0397,95.2121,95.0301,95.1737,114849.0
2020-06-03 11:05:00,99.39,99.43,99.32,99.34,108374.0,95.1737,95.2121,95.1067,95.1259,108374.0
2020-06-03 11:10:00,99.34,99.42,99.29,99.36,99078.0,95.1259,95.2025,95.078,95.145,99078.0
2020-06-03 11:15:00,99.36,99.42,99.32,99.33,58251.0,95.145,95.2025,95.1067,95.1163,58251.0
2020-06-03 11:20:00,99.34,99.35,99.19,99.32,62065.0,95.1259,95.1354,94.9822,95.1067,62065.0
2020-06-03 11:25:00,99.33,99.38,99.26,99.3,71089.0,95.1163,95.1642,95.0493,95.0876,71089.0
2020-06-03 11:30:00,99.3,99.33,99.19,99.32,74040.0,95.0876,95.1163,94.9822,95.1067,74040.0
2020-06-03 11:35:00,99.32,99.33,99.26,99.29,90975.0,95.1067,95.1163,95.0493,95.078,90975.0
2020-06-03 11:40:00,99.29,99.32,99.16,99.17,79823.0,95.078,95.1067,94.9535,94.9631,79823.0
2020-06-03 11:45:00,99.17,99.27,99.12,99.26,80158.0,94.9631,95.0588,94.9152,95.0493,80158.0
2020-06-03 11:50:00,99.26,99.29,99.22,99.23,64448.0,95.0493,95.078,95.011,95.0205,64448.0
2020-06-03 11:55:00,99.23,99.3,99.2,99.24,197478.0,95.0205,95.0876,94.9918,95.0301,197478.0
2020-06-03 12:00:00,99.23,99.25,99.17,99.19,91471.0,95.0205,95.0397,94.9631,94.9822,91471.0
2020-06-03 12:05:00,99.2,99.24,99.0,99.01,67368.0,94.9918,95.0301,94.8003,94.8099,67368.0
2020-06-03 12:10:00,99.02,99.08,98.96,98.98,82698.0,94.8194,94.8769,94.762,94.7811,82698.0
2020-06-03 12:15:00,98.99,99.03,98.91,98.98,83952.0,94.7907,94.829,94.7141,94.7811,83952.0
2020-06-03 12:20:00,98.98,99.04,98.94,99.0,66853.0,94.7811,94.8386,94.7428,94.8003,66853.0
2020-06-03 12:25:00,99.01,99.12,99.0,99.11,62403.0,94.8099,94.9152,94.8003,94.9056,62403.0
2020-06-03 12:30:00,99.12,99.17,99.11,99.16,32055.0,94.9152,94.9631,94.9056,94.9535,32055.0
2020-06-03 12:35:00,99.17,99.25,99.16,99.24,43225.0,94.9631,95.0397,94.9535,95.0301,43225.0
2020-06-03 12:40:00,99.23,99.27,99.23,99.26,32412.0,95.0205,95.0588,95.0205,95.0493,32412.0
2020-06-03 12:45:00,99.27,99.29,99.2,99.22,52095.0,95.0588,95.078,94.9918,95.011,52095.0
2020-06-03 12:50:00,99.22,99.27,99.14,99.18,43896.0,95.011,95.0588,94.9344,94.9727,43896.0
2020-06-03 12:55:00,99.18,99.18,99.13,99.14,105672.0,94.9727,94.9727,94.9248,94.9344,105672.0
2020-06-03 13:00:00,99.14,99.22,99.1,99.21,66246.0,94.9344,95.011,94.8961,95.0014,66246.0
2020-06-03 13:05:00,99.22,99.24,99.18,99.22,39354.0,95.011,95.0301,94.9727,95.011,39354.0
2020-06-03 13:10:00,99.22,99.29,99.18,99.27,26136.0,95.011,95.078,94.9727,95.0588,26136.0
2020-06-03 13:15:00,99.28,99.39,99.28,99.38,37515.0,95.0684,95.1737,95.0684,95.1642,37515.0
2020-06-03 13:20:00,99.38,99.44,99.36,99.44,163837.0,95.1642,95.2216,95.145,95.2216,163837.0
2020-06-03 13:25:00,99.44,99.47,99.4,99.45,52872.0,95.2216,95.2504,95.1833,95.2312,52872.0
2020-06-03 13:30:00,99.46,99.46,99.39,99.42,80276.0,95.2408,95.2408,95.1737,95.2025,80276.0
2020-06-03 13:35:00,99.41,99.42,99.32,99.37,87688.0,95.1929,95.2025,95.1067,95.1546,87688.0
2020-06-03 13:40:00,99.38,99.43,99.37,99.4,44056.0,95.1642,95.2121,95.1546,95.1833,44056.0
2020-06-03 13:45:00,99.4,99.41,99.24,99.24,79752.0,95.1833,95.1929,95.0301,95.0301,79752.0
2020-06-03 13:50:00,99.24,99.3,99.2,99.3,69431.0,95.0301,95.0876,94.9918,95.0876,69431.0
2020-06-03 13:55:00,99.3,99.33,99.27,99.31,92873.0,95.0876,95.1163,95.0588,95.0971,92873.0
2020-06-03 14:00:00,99.31,99.53,99.28,99.52,123953.0,95.0971,95.3078,95.0684,95.2982,123953.0
2020-06-03 14:05:00,99.52,99.55,99.48,99.5,128238.0,95.2982,95.327,95.2599,95.2791,128238.0
2020-06-03 14:10:00,99.5,99.54,99.48,99.49,47891.0,95.2791,95.3174,95.2599,95.2695,47891.0
2020-06-03 14:15:00,99.5,99.52,99.47,99.52,86196.0,95.2791,95.2982,95.2504,95.2982,86196.0
2020-06-03 14:20:00,99.52,99.54,99.46,99.54,96573.0,95.2982,95.3174,95.2408,95.3174,96573.0
2020-06-03 14:25:00,99.53,99.55,99.48,99.48,90939.0,95.3078,95.327,95.2599,95.2599,90939.0
2020-06-03 14:30:00,99.47,99.54,99.42,99.51,141344.0,95.2504,95.3174,95.2025,95.2887,141344.0
2020-06-03 14:35:00,99.51,99.55,99.48,99.53,87494.0,95.2887,95.327,95.2599,95.3078,87494.0
2020-06-03 14:40:00,99.53,99.56,99.5,99.56,79915.0,95.3078,95.3365,95.2791,95.3365,79915.0
2020-06-03 14:45:00,99.55,99.61,99.53,99.54,125910.0,95.327,95.3844,95.3078,95.3174,125910.0
2020-06-03 14:50:00,99.54,99.63,99.53,99.62,137149.0,95.3174,95.4036,95.3078,95.394,137149.0
2020-06-03 14:55:00,99.61,99.63,99.55,99.55,79191.0,95.3844,95.4036,95.327,95.327,79191.0
2020-06-03 15:00:00,99.55,99.55,99.45,99.5,147159.0,95.327,95.327,95.2312,95.2791,147159.0
2020-06-03 15:05:00,99.49,99.57,99.48,99.56,116815.0,95.2695,95.3461,95.2599,95.3365,116815.0
2020-06-03 15:10:00,99.57,99.65,99.57,99.62,80935.0,95.3461,95.4227,95.3461,95.394,80935.0
2020-06-03 15:15:00,99.61,99.63,99.54,99.59,123922.0,95.3844,95.4036,95.3174,95.3653,123922.0
2020-06-03 15:20:00,99.6,99.72,99.53,99.71,193611.0,95.3748,95.4898,95.3078,95.4802,193611.0
2020-06-03 15:25:00,99.71,99.77,99.7,99.76,105376.0,95.4802,95.5376,95.4706,95.5281,105376.0
2020-06-03 15:30:00,99.75,99.76,99.65,99.68,170171.0,95.5185,95.5281,95.4227,95.4514,170171.0
2020-06-03 15:35:00,99.67,99.72,99.6,99.71,205133.0,95.4419,95.4898,95.3748,95.4802,205133.0
2020-06-03 15:40:00,99.7,99.83,99.68,99.77,134956.0,95.4706,95.5951,95.4514,95.5376,134956.0
2020-06-03 15:45:00,99.76,99.86,99.72,99.86,195823.0,95.5281,95.6238,95.4898,95.6238,195823.0
2020-06-03 15:50:00,99.86,99.95,99.71,99.74,405596.0,95.6238,95.71,95.4802,95.5089,405596.0
2020-06-03 15:55:00,99.75,99.76,99.55,99.63,577755.0,95.5185,95.5281,95.327,95.4036,577755.0
2020-06-04 09:30:00,99.23,99.33,99.09,99.18,169852.0,95.0205,95.1163,94.8865,94.9727,169852.0
2020-06-04 09:35:00,99.16,99.35,99.08,99.29,100195.0,94.9535,95.1354,94.8769,95.078,100195.0
2020-06-04 09:40:00,99.28,99.43,99.28,99.38,116280.0,95.0684,95.2121,95.0684,95.1642,116280.0
2020-06-04 09:45:00,99.36,99.59,99.32,99.58,81198.0,95.145,95.3653,95.1067,95.3557,81198.0
2020-06-04 09:50:00,99.57,99.74,99.53,99.71,171885.0,95.3461,95.5089,95.3078,95.4802,171885.0
2020-06-04 09:55:00,99.73,99.8,99.63,99.63,73952.0,95.4993,95.5664,95.4036,95.4036,73952.0
2020-06-04 10:00:00,99.62,99.65,99.5,99.55,75745.0,95.394,95.4227,95.2791,95.327,75745.0
2020-06-04 10:05:00,99.56,99.63,99.47,99.63,46520.0,95.3365,95.4036,95.2504,95.4036,46520.0
2020-06-04 10:10:00,99.62,99.63,99.51,99.58,52068.0,95.394,95.4036,95.2887,95.3557,52068.0
2020-06-04 10:15:00,99.6,99.81,99.6,99.79,77825.0,95.3748,95.5759,95.3748,95.5568,77825.0
2020-06-04 10:20:00,99.8,99.81,99.66,99.72,90304.0,95.5664,95.5759,95.4323,95.4898,90304.0
2020-06-04 10:25:00,99.73,99.8,99.69,99.75,48882.0,95.4993,95.5664,95.461,95.5185,48882.0
2020-06-04 10:30:00,99.77,99.93,99.68,99.91,49957.0,95.5376,95.6908,95.4514,95.6717,49957.0
2020-06-04 10:35:00,99.91,99.92,99.77,99.87,45651.0,95.6717,95.6813,95.5376,95.6334,45651.0
2020-06-04 10:40:00,99.88,99.89,99.68,99.68,44403.0,95.643,95.6525,95.4514,95.4514,44403.0
2020-06-04 10:45:00,99.69,99.72,99.53,99.67,73677.0,95.461,95.4898,95.3078,95.4419,73677.0
2020-06-04 10:50:00,99.67,99.71,99.58,99.71,91097.0,95.4419,95.4802,95.3557,95.4802,91097.0
2020-06-04 10:55:00,99.7,99.7,99.6,99.62,112878.0,95.4706,95.4706,95.3748,95.394,112878.0
2020-06-04 11:00:00,99.62,99.67,99.51,99.55,60974.0,95.394,95.4419,95.2887,95.327,60974.0
2020-06-04 11:05:00,99.56,99.57,99.36,99.36,79314.0,95.3365,95.3461,95.145,95.145,79314.0
2020-06-04 11:10:00,99.37,99.39,99.09,99.14,112046.0,95.1546,95.1737,94.8865,94.9344,112046.0
2020-06-04 11:15:00,99.15,99.19,98.92,99.05,177008.0,94.9439,94.9822,94.7237,94.8482,177008.0
2020-06-04 11:20:00,99.05,99.17,99.04,99.11,80229.0,94.8482,94.9631,94.8386,94.9056,80229.0
2020-06-04 11:25:00,99.12,99.15,98.97,99.09,181038.0,94.9152,94.9439,94.7716,94.8865,181038.0
2020-06-04 11:30:00,99.1,99.23,99.02,99.21,65775.0,94.8961,95.0205,94.8194,95.0014,65775.0
2020-06-04 11:35:00,99.22,99.3,99.16,99.3,71510.0,95.011,95.0876,94.9535,95.0876,71510.0
2020-06-04 11:40:00,99.31,99.34,99.15,99.16,69829.0,95.0971,95.1259,94.9439,94.9535,69829.0
2020-06-04 11:45:00,99.17,99.26,99.12,99.13,47899.0,94.9631,95.0493,94.9152,94.9248,47899.0
2020-06-04 11:50:00,99.14,99.22,99.1,99.21,55666.0,94.9344,95.011,94.8961,95.0014,55666.0
2020-06-04 11:55:00,99.2,99.29,99.18,99.23,73937.0,94.9918,95.078,94.9727,95.0205,73937.0
2020-06-04 12:00:00,99.22,99.25,99.11,99.13,35521.0,95.011,95.0397,94.9056,94.9248,35521.0
2020-06-04 12:05:00,99.14,99.23,99.1,99.18,47794.0,94.9344,95.0205,94.8961,94.9727,47794.0
2020-06-04 12:10:00,99.17,99.17,99.07,99.07,21816.0,94.9631,94.9631,94.8673,94.8673,21816.0
2020-06-04 12:15:00,99.07,99.25,99.04,99.22,42786.0,94.8673,95.0397,94.8386,95.011,42786.0
2020-06-04 12:20:00,99.22,99.3,99.17,99.29,38821.0,95.011,95.0876,94.9631,95.078,38821.0
2020-06-04 12:25:00,99.29,99.29,99.14,99.15,46186.0,95.078,95.078,94.9344,94.9439,46186.0
2020-06-04 12:30:00,99.14,99.15,98.85,98.92,93477.0,94.9344,94.9439,94.6567,94.7237,93477.0
2020-06-04 12:35:00,98.91,98.99,98.9,98.95,42077.0,94.7141,94.7907,94.7045,94.7524,42077.0
2020-06-04 12:40:00,98.93,99.0,98.91,98.92,43129.0,94.7333,94.8003,94.7141,94.7237,43129.0
2020-06-04 12:45:00,98.92,98.96,98.86,98.89,89593.0,94.7237,94.762,94.6662,94.695,89593.0
2020-06-04 12:50:00,98.9,98.97,98.9,98.91,55218.0,94.7045,94.7716,94.7045,94.7141,55218.0
2020-06-04 12:55:00,98.93,98.97,98.75,98.76,75028.0,94.7333,94.7716,94.5609,94.5705,75028.0
2020-06-04 13:00:00,98.76,98.85,98.74,98.82,121895.0,94.5705,94.6567,94.5513,94.6279,121895.0
2020-06-04 13:05:00,98.81,98.98,98.78,98.96,64991.0,94.6184,94.7811,94.5896,94.762,64991.0
2020-06-04 13:10:00,98.97,98.97,98.87,98.9,123950.0,94.7716,94.7716,94.6758,94.7045,123950.0
2020-06-04 13:15:00,98.9,98.97,98.89,98.95,49907.0,94.7045,94.7716,94.695,94.7524,49907.0
2020-06-04 13:20:00,98.94,98.95,98.84,98.86,78424.0,94.7428,94.7524,94.6471,94.6662,78424.0
2020-06-04 13:25:00,98.86,98.89,98.79,98.79,64928.0,94.6662,94.695,94.5992,94.5992,64928.0
2020-06-04 13:30:00,98.81,98.94,98.8,98.93,49370.0,94.6184,94.7428,94.6088,94.7333,49370.0
2020-06-04 13:35:00,98.93,99.01,98.86,99.01,55212.0,94.7333,94.8099,94.6662,94.8099,55212.0
2020-06-04 13:40:00,99.01,99.21,98.98,99.21,60380.0,94.8099,95.0014,94.7811,95.0014,60380.0
2020-06-04 13:45:00,99.21,99.26,99.18,99.23,56666.0,95.0014,95.0493,94.9727,95.0205,56666.0
2020-06-04 13:50:00,99.22,99.22,99.17,99.22,57221.0,95.011,95.011,94.9631,95.011,57221.0
2020-06-04 13:55:00,99.21,99.25,99.16,99.2,35623.0,95.0014,95.0397,94.9535,94.9918,35623.0
2020-06-04 14:00:00,99.2,99.3,99.19,99.27,69934.0,94.9918,95.0876,94.9822,95.0588,69934.0
2020-06-04 14:05:00,99.27,99.29,99.16,99.2,80227.0,95.0588,95.078,94.9535,94.9918,80227.0
2020-06-04 14:10:00,99.2,99.23,99.14,99.22,45243.0,94.9918,95.0205,94.9344,95.011,45243.0
2020-06-04 14:15:00,99.23,99.24,99.16,99.19,32357.0,95.0205,95.0301,94.9535,94.9822,32357.0
2020-06-04 14:20:00,99.19,99.2,99.13,99.14,33423.0,94.9822,94.9918,94.9248,94.9344,33423.0
2020-06-04 14:25:00,99.13,99.16,99.07,99.13,50530.0,94.9248,94.9535,94.8673,94.9248,50530.0
2020-06-04 14:30:00,99.14,99.16,98.86,98.91,79820.0,94.9344,94.9535,94.6662,94.7141,79820.0
2020-06-04 14:35:00,98.9,98.93,98.87,98.91,86814.0,94.7045,94.7333,94.6758,94.7141,86814.0
2020-06-04 14:40:00,98.91,98.93,98.79,98.8,49530.0,94.7141,94.7333,94.5992,94.6088,49530.0
2020-06-04 14:45:00,98.79,98.87,98.74,98.84,54047.0,94.5992,94.6758,94.5513,94.6471,54047.0
2020-06-04 14:50:00,98.84,98.84,98.75,98.8,46893.0,94.6471,94.6471,94.5609,94.6088,46893.0
2020-06-04 14:55:00,98.81,98.82,98.5,98.51,154893.0,94.6184,94.6279,94.3215,94.3311,154893.0
2020-06-04 15:00:00,98.51,98.72,98.5,98.67,63351.0,94.3311,94.5322,94.3215,94.4843,63351.0
2020-06-04 15:05:00,98.66,98.67,98.42,98.5,127324.0,94.4747,94.4843,94.2449,94.3215,127324.0
2020-06-04 15:10:00,98.5,98.58,98.43,98.44,113432.0,94.3215,94.3981,94.2545,94.2641,113432.0
2020-06-04 15:15:00,98.45,98.56,98.26,98.53,138605.0,94.2736,94.379,94.0917,94.3502,138605.0
2020-06-04 15:20:00,98.53,98.61,98.47,98.55,159462.0,94.3502,94.4268,94.2928,94.3694,159462.0
2020-06-04 15:25:00,98.54,98.62,98.51,98.54,77718.0,94.3598,94.4364,94.3311,94.3598,77718.0
2020-06-04 15:30:00,98.55,98.71,98.5,98.65,137691.0,94.3694,94.5226,94.3215,94.4651,137691.0
2020-06-04 15:35:00,98.66,98.69,98.55,98.57,99014.0,94.4747,94.5034,94.3694,94.3885,99014.0
2020-06-04 15:40:00,98.56,98.66,98.51,98.57,134619.0,94.379,94.4747,94.3311,94.3885,134619.0
2020-06-04 15:45:00,98.57,98.68,98.52,98.67,143070.0,94.3885,94.4939,94.3407,94.4843,143070.0
2020-06-04 15:50:00,98.68,98.73,98.4,98.63,253405.0,94.4939,94.5417,94.2257,94.446,253405.0
2020-06-04 15:55:00,98.64,98.84,98.62,98.82,403381.0,94.4556,94.6471,94.4364,94.6279,403381.0
2020-06-05 09:30:00,99.51,99.76,99.34,99.76,280851.0,95.2887,95.5281,95.1259,95.5281,280851.0
2020-06-05 09:35:00,99.77,100.41,99.74,100.27,285166.0,95.5376,96.1505,95.5089,96.0164,285166.0
2020-06-05 09:40:00,100.27,100.6,100.25,100.58,172573.0,96.0164,96.3324,95.9973,96.3133,172573.0
2020-06-05 09:45:00,100.59,100.71,100.52,100.66,196422.0,96.3228,96.4378,96.2558,96.3899,196422.0
2020-06-05 09:50:00,100.67,100.75,100.5,100.73,622736.0,96.3995,96.4761,96.2367,96.4569,622736.0
2020-06-05 09:55:00,100.71,100.71,100.39,100.47,250197.0,96.4378,96.4378,96.1313,96.2079,250197.0
2020-06-05 10:00:00,100.47,100.59,100.42,100.5,132242.0,96.2079,96.3228,96.1601,96.2367,132242.0
2020-06-05 10:05:00,100.5,100.6,100.33,100.39,107105.0,96.2367,96.3324,96.0739,96.1313,107105.0
2020-06-05 10:10:00,100.39,100.57,100.3,100.54,675118.0,96.1313,96.3037,96.0451,96.275,675118.0
2020-06-05 10:15:00,100.51,100.51,100.32,100.36,105404.0,96.2462,96.2462,96.0643,96.1026,105404.0
2020-06-05 10:20:00,100.39,100.48,100.25,100.45,83501.0,96.1313,96.2175,95.9973,96.1888,83501.0
2020-06-05 10:25:00,100.47,100.53,100.38,100.47,111842.0,96.2079,96.2654,96.1218,96.2079,111842.0
2020-06-05 10:30:00,100.48,100.57,100.43,100.49,98297.0,96.2175,96.3037,96.1696,96.2271,98297.0
2020-06-05 10:35:00,100.49,100.73,100.48,100.64,85204.0,96.2271,96.4569,96.2175,96.3707,85204.0
2020-06-05 10:40:00,100.63,100.66,100.56,100.57,96752.0,96.3611,96.3899,96.2941,96.3037,96752.0
2020-06-05 10:45:00,100.57,100.68,100.55,100.58,85321.0,96.3037,96.409,96.2845,96.3133,85321.0
2020-06-05 10:50:00,100.58,100.68,100.46,100.66,129999.0,96.3133,96.409,96.1984,96.3899,129999.0
2020-06-05 10:55:00,100.67,100.82,100.67,100.78,81087.0,96.3995,96.5431,96.3995,96.5048,81087.0
2020-06-05 11:00:00,100.78,100.95,100.75,100.93,100736.0,96.5048,96.6676,96.4761,96.6484,100736.0
2020-06-05 11:05:00,100.94,100.98,100.86,100.87,94928.0,96.658,96.6963,96.5814,96.591,94928.0
2020-06-05 11:10:00,100.88,100.99,100.86,100.93,50856.0,96.6005,96.7059,96.5814,96.6484,50856.0
2020-06-05 11:15:00,100.92,100.96,100.8,100.96,54119.0,96.6388,96.6771,96.5239,96.6771,54119.0
2020-06-05 11:20:00,100.95,101.21,100.71,101.2,169558.0,96.6676,96.9165,96.4378,96.907,169558.0
2020-06-05 11:25:00,101.2,101.23,101.1,101.13,72831.0,96.907,96.9357,96.8112,96.8399,72831.0
2020-06-05 11:30:00,101.15,101.34,101.1,101.18,97906.0,96.8591,97.041,96.8112,96.8878,97906.0
2020-06-05 11:35:00,101.18,101.23,101.01,101.08,70045.0,96.8878,96.9357,96.725,96.7921,70045.0
2020-06-05 11:40:00,101.08,101.08,100.96,101.04,95812.0,96.7921,96.7921,96.6771,96.7538,95812.0
2020-06-05 11:45:00,101.03,101.15,101.03,101.14,39906.0,96.7442,96.8591,96.7442,96.8495,39906.0
2020-06-05 11:50:00,101.13,101.28,101.12,101.22,73973.0,96.8399,96.9836,96.8304,96.9261,73973.0
2020-06-05 11:55:00,101.22,101.25,101.16,101.2,76941.0,96.9261,96.9548,96.8687,96.907,76941.0
2020-06-05 12:00:00,101.21,101.24,101.13,101.24,34739.0,96.9165,96.9453,96.8399,96.9453,34739.0
2020-06-05 12:05:00,101.24,101.32,101.24,101.32,36002.0,96.9453,97.0219,96.9453,97.0219,36002.0
2020-06-05 12:10:00,101.32,101.39,101.31,101.32,41265.0,97.0219,97.0889,97.0123,97.0219,41265.0
2020-06-05 12:15:00,101.32,101.37,101.16,101.2,89106.0,97.0219,97.0698,96.8687,96.907,89106.0
2020-06-05 12:20:00,101.21,101.36,101.21,101.35,58640.0,96.9165,97.0602,96.9165,97.0506,58640.0
2020-06-05 12:25:00,101.33,101.39,101.3,101.37,32801.0,97.0315,97.0889,97.0027,97.0698,32801.0
2020-06-05 12:30:00,101.38,101.54,101.37,101.5,129176.0,97.0793,97.2325,97.0698,97.1942,129176.0
2020-06-05 12:35:00,101.48,101.51,101.45,101.5,46246.0,97.1751,97.2038,97.1464,97.1942,46246.0
2020-06-05 12:40:00,101.5,101.51,101.34,101.35,62590.0,97.1942,97.2038,97.041,97.0506,62590.0
2020-06-05 12:45:00,101.36,101.45,101.35,101.42,113319.0,97.0602,97.1464,97.0506,97.1176,113319.0
2020-06-05 12:50:00,101.43,101.43,101.34,101.39,314027.0,97.1272,97.1272,97.041,97.0889,314027.0
2020-06-05 12:55:00,101.39,101.47,101.34,101.47,41767.0,97.0889,97.1655,97.041,97.1655,41767.0
2020-06-05 13:00:00,101.46,101.47,101.25,101.34,42452.0,97.1559,97.1655,96.9548,97.041,42452.0
2020-06-05 13:05:00,101.33,101.4,101.32,101.38,23879.0,97.0315,97.0985,97.0219,97.0793,23879.0
2020-06-05 13:10:00,101.38,101.4,101.32,101.36,54231.0,97.0793,97.0985,97.0219,97.0602,54231.0
2020-06-05 13:15:00,101.36,101.52,101.34,101.5,75632.0,97.0602,97.2134,97.041,97.1942,75632.0
2020-06-05 13:20:00,101.51,101.59,101.49,101.58,42979.0,97.2038,97.2804,97.1847,97.2708,42979.0
2020-06-05 13:25:00,101.59,101.62,101.54,101.61,38299.0,97.2804,97.3092,97.2325,97.2996,38299.0
2020-06-05 13:30:00,101.62,101.64,101.53,101.54,35408.0,97.3092,97.3283,97.223,97.2325,35408.0
2020-06-05 13:35:00,101.54,101.58,101.47,101.47,39765.0,97.2325,97.2708,97.1655,97.1655,39765.0
2020-06-05 13:40:00,101.47,101.49,101.42,101.44,36524.0,97.1655,97.1847,97.1176,97.1368,36524.0
2020-06-05 13:45:00,101.45,101.47,101.36,101.38,96486.0,97.1464,97.1655,97.0602,97.0793,96486.0
2020-06-05 13:50:00,101.38,101.43,101.36,101.38,36893.0,97.0793,97.1272,97.0602,97.0793,36893.0
2020-06-05 13:55:00,101.37,101.42,101.35,101.37,23663.0,97.0698,97.1176,97.0506,97.0698,23663.0
2020-06-05 14:00:00,101.37,101.54,101.35,101.52,89567.0,97.0698,97.2325,97.0506,97.2134,89567.0
2020-06-05 14:05:00,101.52,101.52,101.32,101.36,72412.0,97.2134,97.2134,97.0219,97.0602,72412.0
2020-06-05 14:10:00,101.37,101.41,101.34,101.35,43517.0,97.0698,97.1081,97.041,97.0506,43517.0
2020-06-05 14:15:00,101.36,101.43,101.33,101.41,37950.0,97.0602,97.1272,97.0315,97.1081,37950.0
2020-06-05 14:20:00,101.41,101.57,101.4,101.56,57059.0,97.1081,97.2613,97.0985,97.2517,57059.0
2020-06-05 14:25:00,101.55,101.6,101.48,101.53,81030.0,97.2421,97.29,97.1751,97.223,81030.0
2020-06-05 14:30:00,101.54,101.57,101.42,101.44,61578.0,97.2325,97.2613,97.1176,97.1368,61578.0
2020-06-05 14:35:00,101.44,101.51,101.23,101.5,276461.0,97.1368,97.2038,96.9357,97.1942,276461.0
2020-06-05 14:40:00,101.5,101.6,101.49,101.57,83208.0,97.1942,97.29,97.1847,97.2613,83208.0
2020-06-05 14:45:00,101.57,101.64,101.52,101.54,60055.0,97.2613,97.3283,97.2134,97.2325,60055.0
2020-06-05 14:50:00,101.55,101.61,101.42,101.46,89615.0,97.2421,97.2996,97.1176,97.1559,89615.0
2020-06-05 14:55:00,101.45,101.52,101.38,101.42,60147.0,97.1464,97.2134,97.0793,97.1176,60147.0
2020-06-05 15:00:00,101.42,101.5,101.37,101.41,80560.0,97.1176,97.1942,97.0698,97.1081,80560.0
2020-06-05 15:05:00,101.41,101.45,101.27,101.33,104989.0,97.1081,97.1464,96.974,97.0315,104989.0
2020-06-05 15:10:00,101.34,101.37,101.25,101.37,139058.0,97.041,97.0698,96.9548,97.0698,139058.0
2020-06-05 15:15:00,101.36,101.42,101.25,101.38,115880.0,97.0602,97.1176,96.9548,97.0793,115880.0
2020-06-05 15:20:00,101.39,101.48,101.34,101.46,112770.0,97.0889,97.1751,97.041,97.1559,112770.0
2020-06-05 15:25:00,101.46,101.66,101.45,101.64,138068.0,97.1559,97.3475,97.1464,97.3283,138068.0
2020-06-05 15:30:00,101.64,101.7,101.51,101.52,209063.0,97.3283,97.3858,97.2038,97.2134,209063.0
2020-06-05 15:35:00,101.52,101.65,101.49,101.54,182631.0,97.2134,97.3379,97.1847,97.2325,182631.0
2020-06-05 15:40:00,101.52,101.55,101.4,101.43,131070.0,97.2134,97.2421,97.0985,97.1272,131070.0
2020-06-05 15:45:00,101.42,101.44,101.1,101.3,227966.0,97.1176,97.1368,96.8112,97.0027,227966.0
2020-06-05 15:50:00,101.3,101.44,101.11,101.31,336987.0,97.0027,97.1368,96.8208,97.0123,336987.0
2020-06-05 15:55:00,101.31,101.56,101.22,101.42,438647.0,97.0123,97.2517,96.9261,97.1176,438647.0
2020-06-08 09:30:00,101.22,101.23,100.92,101.11,290357.0,96.9261,96.9357,96.6388,96.8208,290357.0
2020-06-08 09:35:00,101.11,101.4,101.06,101.28,140884.0,96.8208,97.0985,96.7729,96.9836,140884.0
2020-06-08 09:40:00,101.28,101.28,101.03,101.14,204487.0,96.9836,96.9836,96.7442,96.8495,204487.0
2020-06-08 09:45:00,101.13,101.16,100.77,100.8,176758.0,96.8399,96.8687,96.4952,96.5239,176758.0
2020-06-08 09:50:00,100.79,100.89,100.7,100.89,132534.0,96.5144,96.6101,96.4282,96.6101,132534.0
2020-06-08 09:55:00,100.87,100.92,100.7,100.83,125041.0,96.591,96.6388,96.4282,96.5527,125041.0
2020-06-08 10:00:00,100.84,100.87,100.55,100.57,84311.0,96.5622,96.591,96.2845,96.3037,84311.0
2020-06-08 10:05:00,100.56,100.56,100.37,100.37,104244.0,96.2941,96.2941,96.1122,96.1122,104244.0
2020-06-08 10:10:00,100.38,100.58,100.35,100.5,267051.0,96.1218,96.3133,96.093,96.2367,267051.0
2020-06-08 10:15:00,100.5,100.51,100.33,100.36,96896.0,96.2367,96.2462,96.0739,96.1026,96896.0
2020-06-08 10:20:00,100.37,100.55,100.3,100.54,279138.0,96.1122,96.2845,96.0451,96.275,279138.0
2020-06-08 10:25:00,100.53,100.55,100.43,100.53,101256.0,96.2654,96.2845,96.1696,96.2654,101256.0
2020-06-08 10:30:00,100.53,100.61,100.51,100.58,71452.0,96.2654,96.342,96.2462,96.3133,71452.0
2020-06-08 10:35:00,100.6,100.66,100.53,100.66,84895.0,96.3324,96.3899,96.2654,96.3899,84895.0
2020-06-08 10:40:00,100.65,100.81,100.65,100.73,62570.0,96.3803,96.5335,96.3803,96.4569,62570.0
2020-06-08 10:45:00,100.73,100.85,100.72,100.83,65834.0,96.4569,96.5718,96.4473,96.5527,65834.0
2020-06-08 10:50:00,100.83,100.92,100.83,100.84,43655.0,96.5527,96.6388,96.5527,96.5622,43655.0
2020-06-08 10:55:00,100.84,100.86,100.76,100.81,38712.0,96.5622,96.5814,96.4856,96.5335,38712.0
2020-06-08 11:00:00,100.82,100.91,100.82,100.88,54896.0,96.5431,96.6293,96.5431,96.6005,54896.0
2020-06-08 11:05:00,100.88,100.9,100.81,100.85,45463.0,96.6005,96.6197,96.5335,96.5718,45463.0
2020-06-08 11:10:00,100.85,100.97,100.85,100.9,63966.0,96.5718,96.6867,96.5718,96.6197,63966.0
2020-06-08 11:15:00,100.89,101.02,100.88,100.94,143244.0,96.6101,96.7346,96.6005,96.658,143244.0
2020-06-08 11:20:00,100.94,101.03,100.93,101.0,120678.0,96.658,96.7442,96.6484,96.7155,120678.0
2020-06-08 11:25:00,101.01,101.09,101.01,101.08,73006.0,96.725,96.8016,96.725,96.7921,73006.0
2020-06-08 11:30:00,101.07,101.12,101.01,101.03,78257.0,96.7825,96.8304,96.725,96.7442,78257.0
2020-06-08 11:35:00,101.04,101.04,100.83,100.87,107376.0,96.7538,96.7538,96.5527,96.591,107376.0
2020-06-08 11:40:00,100.86,100.92,100.81,100.83,111839.0,96.5814,96.6388,96.5335,96.5527,111839.0
2020-06-08 11:45:00,100.84,101.02,100.83,101.02,97266.0,96.5622,96.7346,96.5527,96.7346,97266.0
2020-06-08 11:50:00,101.02,101.02,100.95,100.98,71668.0,96.7346,96.7346,96.6676,96.6963,71668.0
2020-06-08 11:55:00,101.01,101.08,101.01,101.02,52489.0,96.725,96.7921,96.725,96.7346,52489.0
2020-06-08 12:00:00,101.03,101.08,100.97,100.98,63130.0,96.7442,96.7921,96.6867,96.6963,63130.0
2020-06-08 12:05:00,100.98,101.08,100.97,101.06,61864.0,96.6963,96.7921,96.6867,96.7729,61864.0
2020-06-08 12:10:00,101.06,101.09,100.84,100.84,70223.0,96.7729,96.8016,96.5622,96.5622,70223.0
2020-06-08 12:15:00,100.85,100.94,100.85,100.94,64190.0,96.5718,96.658,96.5718,96.658,64190.0
2020-06-08 12:20:00,100.93,100.96,100.91,100.94,78616.0,96.6484,96.6771,96.6293,96.658,78616.0
2020-06-08 12:25:00,100.94,100.96,100.87,100.88,128669.0,96.658,96.6771,96.591,96.6005,128669.0
2020-06-08 12:30:00,100.88,100.97,100.87,100.95,81164.0,96.6005,96.6867,96.591,96.6676,81164.0
2020-06-08 12:35:00,100.95,100.99,100.94,100.98,48025.0,96.6676,96.7059,96.658,96.6963,48025.0
2020-06-08 12:40:00,100.99,101.13,100.98,101.13,52658.0,96.7059,96.8399,96.6963,96.8399,52658.0
2020-06-08 12:45:00,101.12,101.12,101.04,101.07,53590.0,96.8304,96.8304,96.7538,96.7825,53590.0
2020-06-08 12:50:00,101.08,101.11,101.06,101.07,60200.0,96.7921,96.8208,96.7729,96.7825,60200.0
2020-06-08 12:55:00,101.07,101.1,101.04,101.06,58306.0,96.7825,96.8112,96.7538,96.7729,58306.0
2020-06-08 13:00:00,101.06,101.08,100.97,100.98,65976.0,96.7729,96.7921,96.6867,96.6963,65976.0
2020-06-08 13:05:00,100.98,101.05,100.96,101.03,75341.0,96.6963,96.7633,96.6771,96.7442,75341.0
2020-06-08 13:10:00,101.03,101.14,101.03,101.09,69561.0,96.7442,96.8495,96.7442,96.8016,69561.0
2020-06-08 13:15:00,101.09,101.17,101.08,101.15,71995.0,96.8016,96.8782,96.7921,96.8591,71995.0
2020-06-08 13:20:00,101.16,101.22,101.15,101.16,61359.0,96.8687,96.9261,96.8591,96.8687,61359.0
2020-06-08 13:25:00,101.16,101.2,101.12,101.19,46578.0,96.8687,96.907,96.8304,96.8974,46578.0
2020-06-08 13:30:00,101.19,101.34,101.14,101.33,130660.0,96.8974,97.041,96.8495,97.0315,130660.0
2020-06-08 13:35:00,101.33,101.44,101.27,101.43,133065.0,97.0315,97.1368,96.974,97.1272,133065.0
2020-06-08 13:40:00,101.42,101.43,101.35,101.42,34810.0,97.1176,97.1272,97.0506,97.1176,34810.0
2020-06-08 13:45:00,101.41,101.45,101.38,101.45,25835.0,97.1081,97.1464,97.0793,97.1464,25835.0
2020-06-08 13:50:00,101.45,101.45,101.42,101.44,45681.0,97.1464,97.1464,97.1176,97.1368,45681.0
2020-06-08 13:55:00,101.44,101.54,101.42,101.51,95862.0,97.1368,97.2325,97.1176,97.2038,95862.0
2020-06-08 14:00:00,101.51,101.59,101.47,101.56,80544.0,97.2038,97.2804,97.1655,97.2517,80544.0
2020-06-08 14:05:00,101.56,101.58,101.53,101.54,46453.0,97.2517,97.2708,97.223,97.2325,46453.0
2020-06-08 14:10:00,101.55,101.56,101.5,101.55,47338.0,97.2421,97.2517,97.1942,97.2421,47338.0
2020-06-08 14:15:00,101.55,101.6,101.53,101.58,68234.0,97.2421,97.29,97.223,97.2708,68234.0
2020-06-08 14:20:00,101.57,101.62,101.56,101.61,81530.0,97.2613,97.3092,97.2517,97.2996,81530.0
2020-06-08 14:25:00,101.62,101.69,101.6,101.67,35588.0,97.3092,97.3762,97.29,97.357,35588.0
2020-06-08 14:30:00,101.67,101.67,101.58,101.64,34794.0,97.357,97.357,97.2708,97.3283,34794.0
2020-06-08 14:35:00,101.65,101.72,101.65,101.68,36905.0,97.3379,97.4049,97.3379,97.3666,36905.0
2020-06-08 14:40:00,101.68,101.68,101.58,101.59,37145.0,97.3666,97.3666,97.2708,97.2804,37145.0
2020-06-08 14:45:00,101.59,101.66,101.55,101.62,72720.0,97.2804,97.3475,97.2421,97.3092,72720.0
2020-06-08 14:50:00,101.62,101.68,101.59,101.63,45715.0,97.3092,97.3666,97.2804,97.3187,45715.0
2020-06-08 14:55:00,101.63,101.65,101.61,101.63,56074.0,97.3187,97.3379,97.2996,97.3187,56074.0
2020-06-08 15:00:00,101.62,101.63,101.45,101.47,102190.0,97.3092,97.3187,97.1464,97.1655,102190.0
2020-06-08 15:05:00,101.47,101.51,101.44,101.47,45014.0,97.1655,97.2038,97.1368,97.1655,45014.0
2020-06-08 15:10:00,101.46,101.51,101.43,101.5,54634.0,97.1559,97.2038,97.1272,97.1942,54634.0
2020-06-08 15:15:00,101.5,101.54,101.46,101.54,69571.0,97.1942,97.2325,97.1559,97.2325,69571.0
2020-06-08 15:20:00,101.54,101.58,101.53,101.57,52985.0,97.2325,97.2708,97.223,97.2613,52985.0
2020-06-08 15:25:00,101.57,101.58,101.5,101.53,59355.0,97.2613,97.2708,97.1942,97.223,59355.0
2020-06-08 15:30:00,101.53,101.66,101.51,101.59,134056.0,97.223,97.3475,97.2038,97.2804,134056.0
2020-06-08 15:35:00,101.59,101.69,101.55,101.63,92138.0,97.2804,97.3762,97.2421,97.3187,92138.0
2020-06-08 15:40:00,101.63,101.75,101.63,101.71,95962.0,97.3187,97.4336,97.3187,97.3953,95962.0
2020-06-08 15:45:00,101.71,101.73,101.6,101.72,103257.0,97.3953,97.4145,97.29,97.4049,103257.0
2020-06-08 15:50:00,101.72,101.88,101.72,101.77,267885.0,97.4049,97.5581,97.4049,97.4528,267885.0
2020-06-08 15:55:00,101.77,101.96,101.73,101.92,323950.0,97.4528,97.6347,97.4145,97.5964,323950.0
2020-06-09 09:30:00,101.41,101.62,101.32,101.41,242845.0,97.1081,97.3092,97.0219,97.1081,242845.0
2020-06-09 09:35:00,101.36,101.62,101.35,101.5,145151.0,97.0602,97.3092,97.0506,97.1942,145151.0
2020-06-09 09:40:00,101.51,101.79,101.43,101.77,114310.0,97.2038,97.4719,97.1272,97.4528,114310.0
2020-06-09 09:45:00,101.77,101.85,101.7,101.71,67291.0,97.4528,97.5294,97.3858,97.3953,67291.0
2020-06-09 09:50:00,101.71,101.78,101.56,101.74,95213.0,97.3953,97.4624,97.2517,97.4241,95213.0
2020-06-09 09:55:00,101.75,101.86,101.6,101.63,69359.0,97.4336,97.539,97.29,97.3187,69359.0
2020-06-09 10:00:00,101.65,101.78,101.47,101.73,121205.0,97.3379,97.4624,97.1655,97.4145,121205.0
2020-06-09 10:05:00,101.75,101.77,101.59,101.67,82641.0,97.4336,97.4528,97.2804,97.357,82641.0
2020-06-09 10:10:00,101.68,101.72,101.5,101.5,95486.0,97.3666,97.4049,97.1942,97.1942,95486.0
2020-06-09 10:15:00,101.5,101.8,101.5,101.8,77698.0,97.1942,97.4815,97.1942,97.4815,77698.0
2020-06-09 10:20:00,101.81,101.92,101.75,101.9,87563.0,97.4911,97.5964,97.4336,97.5773,87563.0
2020-06-09 10:25:00,101.89,101.9,101.75,101.76,133747.0,97.5677,97.5773,97.4336,97.4432,133747.0
2020-06-09 10:30:00,101.76,101.94,101.76,101.92,57632.0,97.4432,97.6156,97.4432,97.5964,57632.0
2020-06-09 10:35:00,101.91,101.94,101.85,101.89,64847.0,97.5868,97.6156,97.5294,97.5677,64847.0
2020-06-09 10:40:00,101.9,102.12,101.9,102.12,98219.0,97.5773,97.7879,97.5773,97.7879,98219.0
2020-06-09 10:45:00,102.13,102.31,102.11,102.23,125976.0,97.7975,97.9699,97.7784,97.8933,125976.0
2020-06-09 10:50:00,102.23,102.41,102.14,102.41,87943.0,97.8933,98.0656,97.8071,98.0656,87943.0
2020-06-09 10:55:00,102.41,102.43,102.34,102.43,62619.0,98.0656,98.0848,97.9986,98.0848,62619.0
2020-06-09 11:00:00,102.41,102.5,102.33,102.5,94356.0,98.0656,98.1518,97.989,98.1518,94356.0
2020-06-09 11:05:00,102.5,102.51,102.35,102.43,62533.0,98.1518,98.1614,98.0082,98.0848,62533.0
2020-06-09 11:10:00,102.44,102.47,102.21,102.22,69376.0,98.0944,98.1231,97.8741,97.8837,69376.0
2020-06-09 11:15:00,102.22,102.29,102.1,102.28,60333.0,97.8837,97.9507,97.7688,97.9412,60333.0
2020-06-09 11:20:00,102.27,102.37,102.23,102.36,102552.0,97.9316,98.0273,97.8933,98.0178,102552.0
2020-06-09 11:25:00,102.35,102.37,102.27,102.33,59457.0,98.0082,98.0273,97.9316,97.989,59457.0
2020-06-09 11:30:00,102.34,102.4,102.24,102.31,98126.0,97.9986,98.0561,97.9028,97.9699,98126.0
2020-06-09 11:35:00,102.31,102.33,102.09,102.13,65786.0,97.9699,97.989,97.7592,97.7975,65786.0
2020-06-09 11:40:00,102.13,102.22,102.1,102.11,43021.0,97.7975,97.8837,97.7688,97.7784,43021.0
2020-06-09 11:45:00,102.11,102.19,102.03,102.08,47649.0,97.7784,97.855,97.7018,97.7496,47649.0
2020-06-09 11:50:00,102.08,102.18,102.08,102.14,29896.0,97.7496,97.8454,97.7496,97.8071,29896.0
2020-06-09 11:55:00,102.12,102.16,102.06,102.1,33737.0,97.7879,97.8262,97.7305,97.7688,33737.0
2020-06-09 12:00:00,102.1,102.14,102.03,102.05,50611.0,97.7688,97.8071,97.7018,97.7209,50611.0
2020-06-09 12:05:00,102.06,102.25,102.04,102.25,30477.0,97.7305,97.9124,97.7113,97.9124,30477.0
2020-06-09 12:10:00,102.25,102.33,102.24,102.29,32817.0,97.9124,97.989,97.9028,97.9507,32817.0
2020-06-09 12:15:00,102.3,102.32,102.22,102.3,27295.0,97.9603,97.9795,97.8837,97.9603,27295.0
2020-06-09 12:20:00,102.3,102.34,102.27,102.29,32393.0,97.9603,97.9986,97.9316,97.9507,32393.0
2020-06-09 12:25:00,102.3,102.34,102.27,102.3,35549.0,97.9603,97.9986,97.9316,97.9603,35549.0
2020-06-09 12:30:00,102.29,102.32,102.19,102.19,22849.0,97.9507,97.9795,97.855,97.855,22849.0
2020-06-09 12:35:00,102.19,102.41,102.16,102.38,72714.0,97.855,98.0656,97.8262,98.0369,72714.0
2020-06-09 12:40:00,102.38,102.38,102.33,102.38,44829.0,98.0369,98.0369,97.989,98.0369,44829.0
2020-06-09 12:45:00,102.39,102.44,102.37,102.42,41082.0,98.0465,98.0944,98.0273,98.0752,41082.0
2020-06-09 12:50:00,102.42,102.49,102.41,102.47,21818.0,98.0752,98.1422,98.0656,98.1231,21818.0
2020-06-09 12:55:00,102.48,102.5,102.43,102.46,48117.0,98.1327,98.1518,98.0848,98.1135,48117.0
2020-06-09 13:00:00,102.46,102.52,102.43,102.52,43502.0,98.1135,98.171,98.0848,98.171,43502.0
2020-06-09 13:05:00,102.51,102.52,102.47,102.51,23321.0,98.1614,98.171,98.1231,98.1614,23321.0
2020-06-09 13:10:00,102.52,102.52,102.41,102.41,33998.0,98.171,98.171,98.0656,98.0656,33998.0
2020-06-09 13:15:00,102.42,102.46,102.41,102.44,30268.0,98.0752,98.1135,98.0656,98.0944,30268.0
2020-06-09 13:20:00,102.45,102.63,102.44,102.63,32797.0,98.1039,98.2763,98.0944,98.2763,32797.0
2020-06-09 13:25:00,102.64,102.67,102.61,102.67,32603.0,98.2859,98.3146,98.2572,98.3146,32603.0
2020-06-09 13:30:00,102.67,102.75,102.65,102.75,45553.0,98.3146,98.3912,98.2955,98.3912,45553.0
2020-06-09 13:35:00,102.75,102.82,102.74,102.75,58094.0,98.3912,98.4582,98.3816,98.3912,58094.0
2020-06-09 13:40:00,102.75,102.83,102.74,102.83,42617.0,98.3912,98.4678,98.3816,98.4678,42617.0
2020-06-09 13:45:00,102.84,102.84,102.73,102.73,79634.0,98.4774,98.4774,98.3721,98.3721,79634.0
2020-06-09 13:50:00,102.73,102.8,102.71,102.79,29910.0,98.3721,98.4391,98.3529,98.4295,29910.0
2020-06-09 13:55:00,102.79,102.87,102.78,102.84,24259.0,98.4295,98.5061,98.4199,98.4774,24259.0
2020-06-09 14:00:00,102.85,102.9,102.66,102.79,75987.0,98.487,98.5349,98.305,98.4295,75987.0
2020-06-09 14:05:00,102.8,102.84,102.7,102.7,27962.0,98.4391,98.4774,98.3433,98.3433,27962.0
2020-06-09 14:10:00,102.71,102.83,102.7,102.8,32001.0,98.3529,98.4678,98.3433,98.4391,32001.0
2020-06-09 14:15:00,102.81,102.81,102.62,102.64,73774.0,98.4487,98.4487,98.2667,98.2859,73774.0
2020-06-09 14:20:00,102.63,102.66,102.47,102.52,248951.0,98.2763,98.305,98.1231,98.171,248951.0
2020-06-09 14:25:00,102.52,102.59,102.49,102.56,71947.0,98.171,98.238,98.1422,98.2093,71947.0
2020-06-09 14:30:00,102.55,102.69,102.53,102.64,93505.0,98.1997,98.3338,98.1805,98.2859,93505.0
2020-06-09 14:35:00,102.63,102.63,102.47,102.59,109243.0,98.2763,98.2763,98.1231,98.238,109243.0
2020-06-09 14:40:00,102.58,102.61,102.54,102.61,50463.0,98.2284,98.2572,98.1901,98.2572,50463.0
2020-06-09 14:45:00,102.6,102.65,102.45,102.63,109836.0,98.2476,98.2955,98.1039,98.2763,109836.0
2020-06-09 14:50:00,102.63,102.68,102.55,102.61,138400.0,98.2763,98.3242,98.1997,98.2572,138400.0
2020-06-09 14:55:00,102.61,102.69,102.58,102.69,39463.0,98.2572,98.3338,98.2284,98.3338,39463.0
2020-06-09 15:00:00,102.69,102.71,102.63,102.69,69284.0,98.3338,98.3529,98.2763,98.3338,69284.0
2020-06-09 15:05:00,102.7,102.76,102.63,102.74,253759.0,98.3433,98.4008,98.2763,98.3816,253759.0
2020-06-09 15:10:00,102.74,102.84,102.7,102.82,133987.0,98.3816,98.4774,98.3433,98.4582,133987.0
2020-06-09 15:15:00,102.82,102.89,102.79,102.83,52691.0,98.4582,98.5253,98.4295,98.4678,52691.0
2020-06-09 15:20:00,102.83,102.9,102.73,102.74,83799.0,98.4678,98.5349,98.3721,98.3816,83799.0
2020-06-09 15:25:00,102.74,102.81,102.74,102.76,244888.0,98.3816,98.4487,98.3816,98.4008,244888.0
2020-06-09 15:30:00,102.76,102.8,102.61,102.62,96379.0,98.4008,98.4391,98.2572,98.2667,96379.0
2020-06-09 15:35:00,102.62,102.73,102.58,102.73,107917.0,98.2667,98.3721,98.2284,98.3721,107917.0
2020-06-09 15:40:00,102.73,102.85,102.67,102.67,133056.0,98.3721,98.487,98.3146,98.3146,133056.0
2020-06-09 15:45:00,102.68,102.68,102.47,102.55,328114.0,98.3242,98.3242,98.1231,98.1997,328114.0
2020-06-09 15:50:00,102.54,102.55,102.32,102.43,262179.0,98.1901,98.1997,97.9795,98.0848,262179.0
2020-06-09 15:55:00,102.43,102.55,102.4,102.42,399817.0,98.0848,98.1997,98.0561,98.0752,399817.0
2020-06-10 09:30:00,103.14,103.29,102.95,102.96,169121.0,98.7647,98.9083,98.5827,98.5923,169121.0
2020-06-10 09:35:00,102.97,103.37,102.95,103.35,186552.0,98.6019,98.9849,98.5827,98.9658,186552.0
2020-06-10 09:40:00,103.34,103.45,103.14,103.32,229055.0,98.9562,99.0615,98.7647,98.937,229055.0
2020-06-10 09:45:00,103.3,103.38,103.1,103.24,249606.0,98.9179,98.9945,98.7264,98.8604,249606.0
2020-06-10 09:50:00,103.24,103.41,103.16,103.2,117951.0,98.8604,99.0232,98.7838,98.8221,117951.0
2020-06-10 09:55:00,103.2,103.47,103.13,103.43,202101.0,98.8221,99.0807,98.7551,99.0424,202101.0
2020-06-10 10:00:00,103.45,103.63,103.44,103.56,84127.0,99.0615,99.2339,99.0519,99.1669,84127.0
2020-06-10 10:05:00,103.58,103.7,103.49,103.7,77627.0,99.186,99.3009,99.0998,99.3009,77627.0
2020-06-10 10:10:00,103.7,103.7,103.38,103.44,149417.0,99.3009,99.3009,98.9945,99.0519,149417.0
2020-06-10 10:15:00,103.43,103.6,103.25,103.25,196904.0,99.0424,99.2052,98.87,98.87,196904.0
2020-06-10 10:20:00,103.26,103.39,103.2,103.36,96135.0,98.8796,99.0041,98.8221,98.9753,96135.0
2020-06-10 10:25:00,103.36,103.52,103.29,103.36,126488.0,98.9753,99.1286,98.9083,98.9753,126488.0
2020-06-10 10:30:00,103.37,103.63,103.25,103.59,89770.0,98.9849,99.2339,98.87,99.1956,89770.0
2020-06-10 10:35:00,103.58,103.64,103.51,103.62,72533.0,99.186,99.2435,99.119,99.2243,72533.0
2020-06-10 10:40:00,103.61,103.67,103.51,103.53,61430.0,99.2147,99.2722,99.119,99.1381,61430.0
2020-06-10 10:45:00,103.54,103.65,103.5,103.53,132356.0,99.1477,99.253,99.1094,99.1381,132356.0
2020-06-10 10:50:00,103.53,103.58,103.3,103.33,94224.0,99.1381,99.186,98.9179,98.9466,94224.0
2020-06-10 10:55:00,103.33,103.37,103.16,103.28,116385.0,98.9466,98.9849,98.7838,98.8987,116385.0
2020-06-10 11:00:00,103.27,103.46,103.24,103.42,69889.0,98.8892,99.0711,98.8604,99.0328,69889.0
2020-06-10 11:05:00,103.41,103.52,103.37,103.4,73849.0,99.0232,99.1286,98.9849,99.0136,73849.0
2020-06-10 11:10:00,103.43,103.62,103.39,103.62,77580.0,99.0424,99.2243,99.0041,99.2243,77580.0
2020-06-10 11:15:00,103.63,103.74,103.61,103.72,77068.0,99.2339,99.3392,99.2147,99.3201,77068.0
2020-06-10 11:20:00,103.73,103.73,103.59,103.6,79307.0,99.3296,99.3296,99.1956,99.2052,79307.0
2020-06-10 11:25:00,103.61,103.73,103.6,103.65,42749.0,99.2147,99.3296,99.2052,99.253,42749.0
2020-06-10 11:30:00,103.65,103.68,103.59,103.6,79674.0,99.253,99.2818,99.1956,99.2052,79674.0
2020-06-10 11:35:00,103.58,103.73,103.47,103.7,72290.0,99.186,99.3296,99.0807,99.3009,72290.0
2020-06-10 11:40:00,103.7,103.79,103.59,103.6,100397.0,99.3009,99.3871,99.1956,99.2052,100397.0
2020-06-10 11:45:00,103.63,103.66,103.52,103.53,58866.0,99.2339,99.2626,99.1286,99.1381,58866.0
2020-06-10 11:50:00,103.53,103.72,103.53,103.68,39914.0,99.1381,99.3201,99.1381,99.2818,39914.0
2020-06-10 11:55:00,103.67,103.67,103.55,103.59,31722.0,99.2722,99.2722,99.1573,99.1956,31722.0
2020-06-10 12:00:00,103.61,103.71,103.53,103.55,67501.0,99.2147,99.3105,99.1381,99.1573,67501.0
2020-06-10 12:05:00,103.54,103.55,103.4,103.48,56363.0,99.1477,99.1573,99.0136,99.0902,56363.0
2020-06-10 12:10:00,103.48,103.61,103.48,103.57,68170.0,99.0902,99.2147,99.0902,99.1764,68170.0
2020-06-10 12:15:00,103.58,103.78,103.56,103.75,79391.0,99.186,99.3775,99.1669,99.3488,79391.0
2020-06-10 12:20:00,103.75,103.84,103.75,103.83,44908.0,99.3488,99.435,99.3488,99.4254,44908.0
2020-06-10 12:25:00,103.83,103.89,103.79,103.88,52984.0,99.4254,99.4829,99.3871,99.4733,52984.0
2020-06-10 12:30:00,103.87,103.89,103.73,103.76,80755.0,99.4637,99.4829,99.3296,99.3584,80755.0
2020-06-10 12:35:00,103.76,103.83,103.73,103.81,45278.0,99.3584,99.4254,99.3296,99.4062,45278.0
2020-06-10 12:40:00,103.81,103.89,103.79,103.8,37424.0,99.4062,99.4829,99.3871,99.3967,37424.0
2020-06-10 12:45:00,103.8,103.86,103.77,103.81,29145.0,99.3967,99.4541,99.3679,99.4062,29145.0
2020-06-10 12:50:00,103.8,103.87,103.79,103.83,32272.0,99.3967,99.4637,99.3871,99.4254,32272.0
2020-06-10 12:55:00,103.84,103.86,103.8,103.81,55194.0,99.435,99.4541,99.3967,99.4062,55194.0
2020-06-10 13:00:00,103.81,103.84,103.66,103.79,48595.0,99.4062,99.435,99.2626,99.3871,48595.0
2020-06-10 13:05:00,103.8,104.01,103.8,103.98,76416.0,99.3967,99.5978,99.3967,99.569,76416.0
2020-06-10 13:10:00,103.98,103.98,103.85,103.9,69894.0,99.569,99.569,99.4446,99.4924,69894.0
2020-06-10 13:15:00,103.9,104.01,103.9,103.94,75938.0,99.4924,99.5978,99.4924,99.5307,75938.0
2020-06-10 13:20:00,103.94,103.97,103.91,103.94,46615.0,99.5307,99.5595,99.502,99.5307,46615.0
2020-06-10 13:25:00,103.94,103.97,103.84,103.85,33501.0,99.5307,99.5595,99.435,99.4446,33501.0
2020-06-10 13:30:00,103.86,103.98,103.86,103.88,46766.0,99.4541,99.569,99.4541,99.4733,46766.0
2020-06-10 13:35:00,103.89,103.94,103.85,103.88,65293.0,99.4829,99.5307,99.4446,99.4733,65293.0
2020-06-10 13:40:00,103.88,103.95,103.8,103.8,55127.0,99.4733,99.5403,99.3967,99.3967,55127.0
2020-06-10 13:45:00,103.8,103.92,103.8,103.89,54772.0,99.3967,99.5116,99.3967,99.4829,54772.0
2020-06-10 13:50:00,103.89,103.92,103.84,103.85,78879.0,99.4829,99.5116,99.435,99.4446,78879.0
2020-06-10 13:55:00,103.84,103.87,103.76,103.82,53137.0,99.435,99.4637,99.3584,99.4158,53137.0
2020-06-10 14:00:00,103.8,104.44,103.44,104.32,286856.0,99.3967,100.0095,99.0519,99.8946,286856.0
2020-06-10 14:05:00,104.35,104.46,104.13,104.15,148239.0,99.9233,100.0287,99.7127,99.7318,148239.0
2020-06-10 14:10:00,104.16,104.46,104.16,104.45,84698.0,99.7414,100.0287,99.7414,100.0191,84698.0
2020-06-10 14:15:00,104.46,104.74,104.43,104.68,163187.0,100.0287,100.2968,99.9999,100.2393,163187.0
2020-06-10 14:20:00,104.66,104.76,104.55,104.65,128767.0,100.2202,100.3159,100.1149,100.2106,128767.0
2020-06-10 14:25:00,104.64,104.8,104.64,104.79,82095.0,100.201,100.3543,100.201,100.3447,82095.0
2020-06-10 14:30:00,104.8,104.83,104.47,104.48,168207.0,100.3543,100.383,100.0382,100.0478,168207.0
2020-06-10 14:35:00,104.47,104.63,104.44,104.44,139164.0,100.0382,100.1915,100.0095,100.0095,139164.0
2020-06-10 14:40:00,104.43,104.53,104.1,104.51,249443.0,99.9999,100.0957,99.6839,100.0766,249443.0
2020-06-10 14:45:00,104.5,104.66,104.3,104.31,187362.0,100.067,100.2202,99.8755,99.885,187362.0
2020-06-10 14:50:00,104.3,104.43,103.89,104.01,192204.0,99.8755,99.9999,99.4829,99.5978,192204.0
2020-06-10 14:55:00,104.01,104.26,103.97,104.21,160241.0,99.5978,99.8372,99.5595,99.7893,160241.0
2020-06-10 15:00:00,104.21,104.24,103.88,103.98,308499.0,99.7893,99.818,99.4733,99.569,308499.0
2020-06-10 15:05:00,104.0,104.49,104.0,104.44,311856.0,99.5882,100.0574,99.5882,100.0095,311856.0
2020-06-10 15:10:00,104.44,104.6,104.36,104.53,191855.0,100.0095,100.1627,99.9329,100.0957,191855.0
2020-06-10 15:15:00,104.53,104.61,104.38,104.58,91198.0,100.0957,100.1723,99.9521,100.1436,91198.0
2020-06-10 15:20:00,104.57,104.58,104.42,104.52,152899.0,100.134,100.1436,99.9904,100.0861,152899.0
2020-06-10 15:25:00,104.52,104.88,104.41,104.84,271386.0,100.0861,100.4309,99.9808,100.3926,271386.0
2020-06-10 15:30:00,104.84,104.89,104.64,104.79,155617.0,100.3926,100.4404,100.201,100.3447,155617.0
2020-06-10 15:35:00,104.79,104.82,104.64,104.8,208742.0,100.3447,100.3734,100.201,100.3543,208742.0
2020-06-10 15:40:00,104.79,104.82,104.67,104.71,162380.0,100.3447,100.3734,100.2298,100.2681,162380.0
2020-06-10 15:45:00,104.7,104.71,104.28,104.43,284919.0,100.2585,100.2681,99.8563,99.9999,284919.0
2020-06-10 15:50:00,104.39,104.56,104.29,104.44,497662.0,99.9616,100.1244,99.8659,100.0095,497662.0
2020-06-10 15:55:00,104.43,104.47,104.06,104.1,432117.0,99.9999,100.0382,99.6456,99.6839,432117.0
2020-06-11 09:30:00,102.31,102.44,101.86,101.99,743470.0,97.9699,98.0944,97.539,97.6635,743470.0
2020-06-11 09:35:00,102.0,102.0,101.44,101.58,377870.0,97.673,97.673,97.1368,97.2708,377870.0
2020-06-11 09:40:00,101.57,101.66,101.37,101.65,316706.0,97.2613,97.3475,97.0698,97.3379,316706.0
2020-06-11 09:45:00,101.64,101.81,101.5,101.74,241704.0,97.3283,97.4911,97.1942,97.4241,241704.0
2020-06-11 09:50:00,101.72,101.94,101.68,101.89,287115.0,97.4049,97.6156,97.3666,97.5677,287115.0
2020-06-11 09:55:00,101.88,102.17,101.85,102.13,196122.0,97.5581,97.8358,97.5294,97.7975,196122.0
2020-06-11 10:00:00,102.14,102.22,101.84,101.94,140245.0,97.8071,97.8837,97.5198,97.6156,140245.0
2020-06-11 10:05:00,101.92,102.15,101.88,101.95,138798.0,97.5964,97.8167,97.5581,97.6252,138798.0
2020-06-11 10:10:00,101.96,102.44,101.93,102.38,120857.0,97.6347,98.0944,97.606,98.0369,120857.0
2020-06-11 10:15:00,102.39,102.43,102.21,102.3,113507.0,98.0465,98.0848,97.8741,97.9603,113507.0
2020-06-11 10:20:00,102.33,102.45,102.18,102.26,112260.0,97.989,98.1039,97.8454,97.922,112260.0
2020-06-11 10:25:00,102.26,102.27,101.97,101.99,168673.0,97.922,97.9316,97.6443,97.6635,168673.0
2020-06-11 10:30:00,101.97,102.4,101.96,102.35,142745.0,97.6443,98.0561,97.6347,98.0082,142745.0
2020-06-11 10:35:00,102.33,102.39,102.2,102.3,66944.0,97.989,98.0465,97.8645,97.9603,66944.0
2020-06-11 10:40:00,102.3,102.34,101.99,102.02,154099.0,97.9603,97.9986,97.6635,97.6922,154099.0
2020-06-11 10:45:00,102.03,102.06,101.76,101.78,162456.0,97.7018,97.7305,97.4432,97.4624,162456.0
2020-06-11 10:50:00,101.77,101.84,101.68,101.68,102374.0,97.4528,97.5198,97.3666,97.3666,102374.0
2020-06-11 10:55:00,101.68,101.69,101.34,101.43,131398.0,97.3666,97.3762,97.041,97.1272,131398.0
2020-06-11 11:00:00,101.43,101.43,101.2,101.31,183481.0,97.1272,97.1272,96.907,97.0123,183481.0
2020-06-11 11:05:00,101.32,101.56,101.3,101.43,248304.0,97.0219,97.2517,97.0027,97.1272,248304.0
2020-06-11 11:10:00,101.43,101.49,101.26,101.28,135954.0,97.1272,97.1847,96.9644,96.9836,135954.0
2020-06-11 11:15:00,101.31,101.62,101.31,101.59,134292.0,97.0123,97.3092,97.0123,97.2804,134292.0
2020-06-11 11:20:00,101.59,101.75,101.51,101.65,102812.0,97.2804,97.4336,97.2038,97.3379,102812.0
2020-06-11 11:25:00,101.65,101.65,101.42,101.48,74355.0,97.3379,97.3379,97.1176,97.1751,74355.0
2020-06-11 11:30:00,101.47,101.52,101.26,101.28,105041.0,97.1655,97.2134,96.9644,96.9836,105041.0
2020-06-11 11:35:00,101.29,101.41,101.25,101.27,92399.0,96.9931,97.1081,96.9548,96.974,92399.0
2020-06-11 11:40:00,101.27,101.3,101.07,101.2,135098.0,96.974,97.0027,96.7825,96.907,135098.0
2020-06-11 11:45:00,101.22,101.22,100.93,100.94,188552.0,96.9261,96.9261,96.6484,96.658,188552.0
2020-06-11 11:50:00,100.94,101.15,100.87,101.04,184158.0,96.658,96.8591,96.591,96.7538,184158.0
2020-06-11 11:55:00,101.0,101.14,100.95,101.14,108747.0,96.7155,96.8495,96.6676,96.8495,108747.0
2020-06-11 12:00:00,101.12,101.17,100.88,101.07,199195.0,96.8304,96.8782,96.6005,96.7825,199195.0
2020-06-11 12:05:00,101.05,101.1,100.78,100.83,142053.0,96.7633,96.8112,96.5048,96.5527,142053.0
2020-06-11 12:10:00,100.84,100.91,100.66,100.7,126739.0,96.5622,96.6293,96.3899,96.4282,126739.0
2020-06-11 12:15:00,100.71,100.73,100.26,100.3,227037.0,96.4378,96.4569,96.0068,96.0451,227037.0
2020-06-11 12:20:00,100.29,100.48,100.29,100.34,307362.0,96.0356,96.2175,96.0356,96.0834,307362.0
2020-06-11 12:25:00,100.31,100.31,99.89,100.1,327088.0,96.0547,96.0547,95.6525,95.8536,327088.0
2020-06-11 12:30:00,100.09,100.5,100.09,100.37,98303.0,95.8441,96.2367,95.8441,96.1122,98303.0
2020-06-11 12:35:00,100.36,100.51,100.32,100.32,159415.0,96.1026,96.2462,96.0643,96.0643,159415.0
2020-06-11 12:40:00,100.32,100.44,99.96,99.99,152095.0,96.0643,96.1792,95.7196,95.7483,152095.0
2020-06-11 12:45:00,100.0,100.13,99.64,99.66,210755.0,95.7579,95.8824,95.4131,95.4323,210755.0
2020-06-11 12:50:00,99.69,99.74,99.38,99.4,179681.0,95.461,95.5089,95.1642,95.1833,179681.0
2020-06-11 12:55:00,99.4,99.7,99.31,99.5,213696.0,95.1833,95.4706,95.0971,95.2791,213696.0
2020-06-11 13:00:00,99.51,99.9,99.41,99.87,187878.0,95.2887,95.6621,95.1929,95.6334,187878.0
2020-06-11 13:05:00,99.86,99.88,99.68,99.82,136046.0,95.6238,95.643,95.4514,95.5855,136046.0
2020-06-11 13:10:00,99.82,100.02,99.66,99.98,185441.0,95.5855,95.777,95.4323,95.7387,185441.0
2020-06-11 13:15:00,99.99,100.19,99.92,100.05,169106.0,95.7483,95.9398,95.6813,95.8058,169106.0
2020-06-11 13:20:00,100.05,100.31,100.04,100.29,99819.0,95.8058,96.0547,95.7962,96.0356,99819.0
2020-06-11 13:25:00,100.29,100.34,99.94,99.98,134179.0,96.0356,96.0834,95.7004,95.7387,134179.0
2020-06-11 13:30:00,99.99,100.12,99.88,100.07,117246.0,95.7483,95.8728,95.643,95.8249,117246.0
2020-06-11 13:35:00,100.07,100.08,99.71,99.76,215107.0,95.8249,95.8345,95.4802,95.5281,215107.0
2020-06-11 13:40:00,99.76,99.82,99.58,99.58,130861.0,95.5281,95.5855,95.3557,95.3557,130861.0
2020-06-11 13:45:00,99.58,99.81,99.55,99.67,152978.0,95.3557,95.5759,95.327,95.4419,152978.0
2020-06-11 13:50:00,99.66,99.92,99.61,99.9,128931.0,95.4323,95.6813,95.3844,95.6621,128931.0
2020-06-11 13:55:00,99.9,100.0,99.75,99.86,122616.0,95.6621,95.7579,95.5185,95.6238,122616.0
2020-06-11 14:00:00,99.83,99.87,99.47,99.48,242583.0,95.5951,95.6334,95.2504,95.2599,242583.0
2020-06-11 14:05:00,99.48,99.75,99.48,99.54,181412.0,95.2599,95.5185,95.2599,95.3174,181412.0
2020-06-11 14:10:00,99.52,99.62,99.26,99.33,247494.0,95.2982,95.394,95.0493,95.1163,247494.0
2020-06-11 14:15:00,99.33,99.45,99.22,99.28,206562.0,95.1163,95.2312,95.011,95.0684,206562.0
2020-06-11 14:20:00,99.25,99.51,99.2,99.5,247756.0,95.0397,95.2887,94.9918,95.2791,247756.0
2020-06-11 14:25:00,99.5,99.67,99.42,99.52,139378.0,95.2791,95.4419,95.2025,95.2982,139378.0
2020-06-11 14:30:00,99.52,99.59,99.2,99.26,247915.0,95.2982,95.3653,94.9918,95.0493,247915.0
2020-06-11 14:35:00,99.27,99.29,99.03,99.1,137434.0,95.0588,95.078,94.829,94.8961,137434.0
2020-06-11 14:40:00,99.1,99.18,98.87,98.99,181547.0,94.8961,94.9727,94.6758,94.7907,181547.0
2020-06-11 14:45:00,98.98,99.17,98.9,98.9,268374.0,94.7811,94.9631,94.7045,94.7045,268374.0
2020-06-11 14:50:00,98.9,99.02,98.72,98.74,239978.0,94.7045,94.8194,94.5322,94.5513,239978.0
2020-06-11 14:55:00,98.73,98.95,98.62,98.88,379924.0,94.5417,94.7524,94.4364,94.6854,379924.0
2020-06-11 15:00:00,98.86,99.14,98.65,99.14,314050.0,94.6662,94.9344,94.4651,94.9344,314050.0
2020-06-11 15:05:00,99.13,99.25,98.95,99.09,269270.0,94.9248,95.0397,94.7524,94.8865,269270.0
2020-06-11 15:10:00,99.09,99.3,98.88,98.9,186204.0,94.8865,95.0876,94.6854,94.7045,186204.0
2020-06-11 15:15:00,98.9,99.11,98.65,98.85,357941.0,94.7045,94.9056,94.4651,94.6567,357941.0
2020-06-11 15:20:00,98.86,98.86,98.34,98.35,255310.0,94.6662,94.6662,94.1683,94.1779,255310.0
2020-06-11 15:25:00,98.36,98.59,98.23,98.44,266335.0,94.1874,94.4077,94.063,94.2641,266335.0
2020-06-11 15:30:00,98.42,98.65,98.19,98.47,468586.0,94.2449,94.4651,94.0247,94.2928,468586.0
2020-06-11 15:35:00,98.46,98.6,98.25,98.41,555098.0,94.2832,94.4173,94.0821,94.2353,555098.0
2020-06-11 15:40:00,98.4,99.05,98.38,99.03,424428.0,94.2257,94.8482,94.2066,94.829,424428.0
2020-06-11 15:45:00,99.03,99.04,98.47,98.52,572039.0,94.829,94.8386,94.2928,94.3407,572039.0
2020-06-11 15:50:00,98.51,98.53,98.18,98.33,671841.0,94.3311,94.3502,94.0151,94.1587,671841.0
2020-06-11 15:55:00,98.34,98.51,98.11,98.14,1064888.0,94.1683,94.3311,93.948,93.9768,1064888.0
2020-06-12 09:30:00,100.76,100.96,100.47,100.9,288211.0,96.4856,96.6771,96.2079,96.6197,288211.0
2020-06-12 09:35:00,100.9,100.99,100.63,100.84,278682.0,96.6197,96.7059,96.3611,96.5622,278682.0
2020-06-12 09:40:00,100.83,101.27,100.83,101.18,275218.0,96.5527,96.974,96.5527,96.8878,275218.0
2020-06-12 09:45:00,101.19,101.24,100.82,100.88,293243.0,96.8974,96.9453,96.5431,96.6005,293243.0
2020-06-12 09:50:00,100.89,101.13,100.87,100.92,155606.0,96.6101,96.8399,96.591,96.6388,155606.0
2020-06-12 09:55:00,100.92,100.98,100.79,100.87,217519.0,96.6388,96.6963,96.5144,96.591,217519.0
2020-06-12 10:00:00,100.88,101.11,100.75,101.0,254515.0,96.6005,96.8208,96.4761,96.7155,254515.0
2020-06-12 10:05:00,100.99,101.02,100.77,100.8,173229.0,96.7059,96.7346,96.4952,96.5239,173229.0
2020-06-12 10:10:00,100.81,100.89,100.42,100.42,238214.0,96.5335,96.6101,96.1601,96.1601,238214.0
2020-06-12 10:15:00,100.42,100.54,100.29,100.3,128403.0,96.1601,96.275,96.0356,96.0451,128403.0
2020-06-12 10:20:00,100.31,100.66,100.31,100.65,86297.0,96.0547,96.3899,96.0547,96.3803,86297.0
2020-06-12 10:25:00,100.64,100.69,100.24,100.24,155812.0,96.3707,96.4186,95.9877,95.9877,155812.0
2020-06-12 10:30:00,100.25,100.41,100.19,100.35,167138.0,95.9973,96.1505,95.9398,96.093,167138.0
2020-06-12 10:35:00,100.35,100.36,99.83,99.88,192327.0,96.093,96.1026,95.5951,95.643,192327.0
2020-06-12 10:40:00,99.87,100.07,99.85,100.0,124126.0,95.6334,95.8249,95.6142,95.7579,124126.0
2020-06-12 10:45:00,100.0,100.2,99.84,99.9,208547.0,95.7579,95.9494,95.6047,95.6621,208547.0
2020-06-12 10:50:00,99.89,99.89,99.31,99.42,119342.0,95.6525,95.6525,95.0971,95.2025,119342.0
2020-06-12 10:55:00,99.44,99.58,99.03,99.03,138229.0,95.2216,95.3557,94.829,94.829,138229.0
2020-06-12 11:00:00,99.03,99.24,98.53,98.54,301785.0,94.829,95.0301,94.3502,94.3598,301785.0
2020-06-12 11:05:00,98.52,99.34,98.52,99.29,246198.0,94.3407,95.1259,94.3407,95.078,246198.0
2020-06-12 11:10:00,99.29,99.3,98.94,98.94,176119.0,95.078,95.0876,94.7428,94.7428,176119.0
2020-06-12 11:15:00,98.94,99.26,98.42,98.46,279493.0,94.7428,95.0493,94.2449,94.2832,279493.0
2020-06-12 11:20:00,98.46,98.87,98.33,98.42,231691.0,94.2832,94.6758,94.1587,94.2449,231691.0
2020-06-12 11:25:00,98.43,99.07,98.43,98.95,342024.0,94.2545,94.8673,94.2545,94.7524,342024.0
2020-06-12 11:30:00,98.96,99.27,98.78,99.25,294350.0,94.762,95.0588,94.5896,95.0397,294350.0
2020-06-12 11:35:00,99.26,99.72,99.22,99.62,348605.0,95.0493,95.4898,95.011,95.394,348605.0
2020-06-12 11:40:00,99.62,99.68,99.34,99.39,177553.0,95.394,95.4514,95.1259,95.1737,177553.0
2020-06-12 11:45:00,99.4,99.87,99.37,99.79,218462.0,95.1833,95.6334,95.1546,95.5568,218462.0
2020-06-12 11:50:00,99.77,99.85,99.51,99.77,193668.0,95.5376,95.6142,95.2887,95.5376,193668.0
2020-06-12 11:55:00,99.77,100.03,99.71,100.01,213319.0,95.5376,95.7866,95.4802,95.7674,213319.0
2020-06-12 12:00:00,100.02,100.17,99.87,100.14,115018.0,95.777,95.9207,95.6334,95.8919,115018.0
2020-06-12 12:05:00,100.15,100.24,100.04,100.04,361698.0,95.9015,95.9877,95.7962,95.7962,361698.0
2020-06-12 12:10:00,100.04,100.04,99.78,99.89,181352.0,95.7962,95.7962,95.5472,95.6525,181352.0
2020-06-12 12:15:00,99.9,100.18,99.79,100.12,111380.0,95.6621,95.9302,95.5568,95.8728,111380.0
2020-06-12 12:20:00,100.11,100.16,99.77,99.79,390355.0,95.8632,95.9111,95.5376,95.5568,390355.0
2020-06-12 12:25:00,99.78,99.87,99.54,99.72,226997.0,95.5472,95.6334,95.3174,95.4898,226997.0
2020-06-12 12:30:00,99.72,99.75,99.23,99.26,192614.0,95.4898,95.5185,95.0205,95.0493,192614.0
2020-06-12 12:35:00,99.26,99.36,99.18,99.26,192449.0,95.0493,95.145,94.9727,95.0493,192449.0
2020-06-12 12:40:00,99.29,99.52,99.23,99.31,159606.0,95.078,95.2982,95.0205,95.0971,159606.0
2020-06-12 12:45:00,99.32,99.36,99.11,99.12,208322.0,95.1067,95.145,94.9056,94.9152,208322.0
2020-06-12 12:50:00,99.14,99.54,99.14,99.53,144114.0,94.9344,95.3174,94.9344,95.3078,144114.0
2020-06-12 12:55:00,99.53,99.65,99.43,99.56,101025.0,95.3078,95.4227,95.2121,95.3365,101025.0
2020-06-12 13:00:00,99.56,99.61,99.03,99.04,207798.0,95.3365,95.3844,94.829,94.8386,207798.0
2020-06-12 13:05:00,99.05,99.19,98.94,99.12,102473.0,94.8482,94.9822,94.7428,94.9152,102473.0
2020-06-12 13:10:00,99.11,99.12,98.9,99.01,104157.0,94.9056,94.9152,94.7045,94.8099,104157.0
2020-06-12 13:15:00,99.02,99.04,98.79,98.91,98773.0,94.8194,94.8386,94.5992,94.7141,98773.0
2020-06-12 13:20:00,98.9,99.09,98.65,98.74,235642.0,94.7045,94.8865,94.4651,94.5513,235642.0
2020-06-12 13:25:00,98.72,98.99,98.7,98.78,234685.0,94.5322,94.7907,94.513,94.5896,234685.0
2020-06-12 13:30:00,98.78,98.91,98.4,98.4,282926.0,94.5896,94.7141,94.2257,94.2257,282926.0
2020-06-12 13:35:00,98.41,98.64,98.18,98.33,265925.0,94.2353,94.4556,94.0151,94.1587,265925.0
2020-06-12 13:40:00,98.32,98.6,98.18,98.32,259032.0,94.1491,94.4173,94.0151,94.1491,259032.0
2020-06-12 13:45:00,98.33,98.39,97.82,97.93,439309.0,94.1587,94.2162,93.6704,93.7757,439309.0
2020-06-12 13:50:00,97.93,98.07,97.74,98.03,271859.0,93.7757,93.9097,93.5937,93.8714,271859.0
2020-06-12 13:55:00,98.03,98.29,97.73,97.76,378330.0,93.8714,94.1204,93.5842,93.6129,378330.0
2020-06-12 14:00:00,97.76,98.34,97.68,98.17,489458.0,93.6129,94.1683,93.5363,94.0055,489458.0
2020-06-12 14:05:00,98.16,98.17,97.78,97.92,254580.0,93.9959,94.0055,93.632,93.7661,254580.0
2020-06-12 14:10:00,97.93,98.6,97.93,98.39,429811.0,93.7757,94.4173,93.7757,94.2162,429811.0
2020-06-12 14:15:00,98.41,98.52,98.15,98.16,259831.0,94.2353,94.3407,93.9864,93.9959,259831.0
2020-06-12 14:20:00,98.17,98.38,98.08,98.23,218889.0,94.0055,94.2066,93.9193,94.063,218889.0
2020-06-12 14:25:00,98.25,98.52,98.24,98.49,165525.0,94.0821,94.3407,94.0725,94.3119,165525.0
2020-06-12 14:30:00,98.5,99.03,98.45,98.83,470926.0,94.3215,94.829,94.2736,94.6375,470926.0
2020-06-12 14:35:00,98.85,98.93,98.59,98.61,162078.0,94.6567,94.7333,94.4077,94.4268,162078.0
2020-06-12 14:40:00,98.62,98.76,98.37,98.48,218949.0,94.4364,94.5705,94.197,94.3024,218949.0
2020-06-12 14:45:00,98.47,98.89,98.47,98.68,227606.0,94.2928,94.695,94.2928,94.4939,227606.0
2020-06-12 14:50:00,98.69,98.94,98.54,98.94,232059.0,94.5034,94.7428,94.3598,94.7428,232059.0
2020-06-12 14:55:00,98.93,99.02,98.68,98.97,250182.0,94.7333,94.8194,94.4939,94.7716,250182.0
2020-06-12 15:00:00,98.97,99.26,98.96,99.09,306586.0,94.7716,95.0493,94.762,94.8865,306586.0
2020-06-12 15:05:00,99.09,99.42,99.02,99.14,269377.0,94.8865,95.2025,94.8194,94.9344,269377.0
2020-06-12 15:10:00,99.15,99.41,99.12,99.36,375814.0,94.9439,95.1929,94.9152,95.145,375814.0
2020-06-12 15:15:00,99.35,99.39,98.84,99.04,340893.0,95.1354,95.1737,94.6471,94.8386,340893.0
2020-06-12 15:20:00,99.05,99.12,98.62,98.65,278373.0,94.8482,94.9152,94.4364,94.4651,278373.0
2020-06-12 15:25:00,98.66,98.87,98.47,98.65,335499.0,94.4747,94.6758,94.2928,94.4651,335499.0
2020-06-12 15:30:00,98.66,98.81,98.47,98.8,358675.0,94.4747,94.6184,94.2928,94.6088,358675.0
2020-06-12 15:35:00,98.79,99.05,98.76,98.93,355582.0,94.5992,94.8482,94.5705,94.7333,355582.0
2020-06-12 15:40:00,98.93,99.08,98.8,99.05,402501.0,94.7333,94.8769,94.6088,94.8482,402501.0
2020-06-12 15:45:00,99.08,99.49,99.07,99.46,362066.0,94.8769,95.2695,94.8673,95.2408,362066.0
2020-06-12 15:50:00,99.46,99.7,99.29,99.48,566739.0,95.2408,95.4706,95.078,95.2599,566739.0
2020-06-12 15:55:00,99.47,99.68,99.35,99.39,888583.0,95.2504,95.4514,95.1354,95.1737,888583.0
2020-06-15 09:30:00,97.61,98.05,97.28,97.44,381182.0,93.4693,93.8906,93.1533,93.3065,381182.0
2020-06-15 09:35:00,97.43,98.38,97.42,98.19,191513.0,93.2969,94.2066,93.2873,94.0247,191513.0
2020-06-15 09:40:00,98.16,98.32,97.9,97.92,193446.0,93.9959,94.1491,93.747,93.7661,193446.0
2020-06-15 09:45:00,97.92,98.06,97.74,97.77,264575.0,93.7661,93.9002,93.5937,93.6225,264575.0
2020-06-15 09:50:00,97.78,98.25,97.68,98.18,270958.0,93.632,94.0821,93.5363,94.0151,270958.0
2020-06-15 09:55:00,98.19,98.56,98.16,98.53,187198.0,94.0247,94.379,93.9959,94.3502,187198.0
2020-06-15 10:00:00,98.51,98.69,98.35,98.58,174996.0,94.3311,94.5034,94.1779,94.3981,174996.0
2020-06-15 10:05:00,98.58,98.88,98.57,98.85,309364.0,94.3981,94.6854,94.3885,94.6567,309364.0
2020-06-15 10:10:00,98.84,98.91,98.71,98.72,297295.0,94.6471,94.7141,94.5226,94.5322,297295.0
2020-06-15 10:15:00,98.71,98.87,98.59,98.86,257036.0,94.5226,94.6758,94.4077,94.6662,257036.0
2020-06-15 10:20:00,98.85,98.87,98.61,98.62,305049.0,94.6567,94.6758,94.4268,94.4364,305049.0
2020-06-15 10:25:00,98.61,98.75,98.44,98.45,261562.0,94.4268,94.5609,94.2641,94.2736,261562.0
2020-06-15 10:30:00,98.44,98.61,98.28,98.59,179848.0,94.2641,94.4268,94.1108,94.4077,179848.0
2020-06-15 10:35:00,98.59,98.64,98.26,98.27,188044.0,94.4077,94.4556,94.0917,94.1013,188044.0
2020-06-15 10:40:00,98.26,98.37,98.11,98.37,174088.0,94.0917,94.197,93.948,94.197,174088.0
2020-06-15 10:45:00,98.36,98.76,98.31,98.61,263709.0,94.1874,94.5705,94.1396,94.4268,263709.0
2020-06-15 10:50:00,98.59,98.8,98.46,98.72,136124.0,94.4077,94.6088,94.2832,94.5322,136124.0
2020-06-15 10:55:00,98.71,98.79,98.42,98.46,132896.0,94.5226,94.5992,94.2449,94.2832,132896.0
2020-06-15 11:00:00,98.46,98.94,98.41,98.94,144100.0,94.2832,94.7428,94.2353,94.7428,144100.0
2020-06-15 11:05:00,98.93,98.95,98.81,98.93,114697.0,94.7333,94.7524,94.6184,94.7333,114697.0
2020-06-15 11:10:00,98.97,99.0,98.76,98.92,137548.0,94.7716,94.8003,94.5705,94.7237,137548.0
2020-06-15 11:15:00,98.9,98.9,98.59,98.69,144443.0,94.7045,94.7045,94.4077,94.5034,144443.0
2020-06-15 11:20:00,98.7,99.02,98.62,98.99,159794.0,94.513,94.8194,94.4364,94.7907,159794.0
2020-06-15 11:25:00,99.0,99.0,98.6,98.78,147697.0,94.8003,94.8003,94.4173,94.5896,147697.0
2020-06-15 11:30:00,98.79,98.94,98.59,98.67,182785.0,94.5992,94.7428,94.4077,94.4843,182785.0
2020-06-15 11:35:00,98.67,98.92,98.64,98.84,119255.0,94.4843,94.7237,94.4556,94.6471,119255.0
2020-06-15 11:40:00,98.86,98.92,98.62,98.63,127892.0,94.6662,94.7237,94.4364,94.446,127892.0
2020-06-15 11:45:00,98.64,98.77,98.59,98.69,98844.0,94.4556,94.5801,94.4077,94.5034,98844.0
2020-06-15 11:50:00,98.68,98.84,98.49,98.54,126087.0,94.4939,94.6471,94.3119,94.3598,126087.0
2020-06-15 11:55:00,98.54,98.87,98.54,98.78,108900.0,94.3598,94.6758,94.3598,94.5896,108900.0
2020-06-15 12:00:00,98.74,99.2,98.68,99.16,156320.0,94.5513,94.9918,94.4939,94.9535,156320.0
2020-06-15 12:05:00,99.16,99.23,99.09,99.21,87998.0,94.9535,95.0205,94.8865,95.0014,87998.0
2020-06-15 12:10:00,99.2,99.25,99.09,99.13,63776.0,94.9918,95.0397,94.8865,94.9248,63776.0
2020-06-15 12:15:00,99.13,99.36,99.12,99.3,134915.0,94.9248,95.145,94.9152,95.0876,134915.0
2020-06-15 12:20:00,99.29,99.36,99.24,99.36,89590.0,95.078,95.145,95.0301,95.145,89590.0
2020-06-15 12:25:00,99.36,99.39,99.25,99.28,112661.0,95.145,95.1737,95.0397,95.0684,112661.0
2020-06-15 12:30:00,99.28,99.28,99.12,99.14,77430.0,95.0684,95.0684,94.9152,94.9344,77430.0
2020-06-15 12:35:00,99.15,99.29,99.1,99.21,51886.0,94.9439,95.078,94.8961,95.0014,51886.0
2020-06-15 12:40:00,99.21,99.36,99.15,99.3,60338.0,95.0014,95.145,94.9439,95.0876,60338.0
2020-06-15 12:45:00,99.31,99.46,99.26,99.38,71519.0,95.0971,95.2408,95.0493,95.1642,71519.0
2020-06-15 12:50:00,99.39,99.39,99.24,99.33,76062.0,95.1737,95.1737,95.0301,95.1163,76062.0
2020-06-15 12:55:00,99.32,99.42,99.25,99.42,66114.0,95.1067,95.2025,95.0397,95.2025,66114.0
2020-06-15 13:00:00,99.42,99.43,99.3,99.42,118550.0,95.2025,95.2121,95.0876,95.2025,118550.0
2020-06-15 13:05:00,99.42,99.5,99.33,99.49,52333.0,95.2025,95.2791,95.1163,95.2695,52333.0
2020-06-15 13:10:00,99.49,99.6,99.46,99.59,155417.0,95.2695,95.3748,95.2408,95.3653,155417.0
2020-06-15 13:15:00,99.6,99.74,99.55,99.56,92091.0,95.3748,95.5089,95.327,95.3365,92091.0
2020-06-15 13:20:00,99.56,99.64,99.48,99.49,54120.0,95.3365,95.4131,95.2599,95.2695,54120.0
2020-06-15 13:25:00,99.49,99.57,99.43,99.51,84775.0,95.2695,95.3461,95.2121,95.2887,84775.0
2020-06-15 13:30:00,99.5,99.55,99.42,99.51,50868.0,95.2791,95.327,95.2025,95.2887,50868.0
2020-06-15 13:35:00,99.51,99.71,99.51,99.66,183751.0,95.2887,95.4802,95.2887,95.4323,183751.0
2020-06-15 13:40:00,99.65,99.7,99.49,99.54,52886.0,95.4227,95.4706,95.2695,95.3174,52886.0
2020-06-15 13:45:00,99.53,99.54,99.45,99.48,54413.0,95.3078,95.3174,95.2312,95.2599,54413.0
2020-06-15 13:50:00,99.47,99.65,99.47,99.58,45822.0,95.2504,95.4227,95.2504,95.3557,45822.0
2020-06-15 13:55:00,99.58,99.65,99.52,99.56,68643.0,95.3557,95.4227,95.2982,95.3365,68643.0
2020-06-15 14:00:00,99.57,100.37,99.57,100.26,572082.0,95.3461,96.1122,95.3461,96.0068,572082.0
2020-06-15 14:05:00,100.24,100.52,100.16,100.33,336199.0,95.9877,96.2558,95.9111,96.0739,336199.0
2020-06-15 14:10:00,100.31,100.46,100.25,100.39,239671.0,96.0547,96.1984,95.9973,96.1313,239671.0
2020-06-15 14:15:00,100.38,100.74,100.37,100.69,174925.0,96.1218,96.4665,96.1122,96.4186,174925.0
2020-06-15 14:20:00,100.69,100.77,100.53,100.71,180760.0,96.4186,96.4952,96.2654,96.4378,180760.0
2020-06-15 14:25:00,100.71,100.76,100.58,100.68,97903.0,96.4378,96.4856,96.3133,96.409,97903.0
2020-06-15 14:30:00,100.69,100.82,100.36,100.46,313477.0,96.4186,96.5431,96.1026,96.1984,313477.0
2020-06-15 14:35:00,100.47,100.67,100.47,100.59,195803.0,96.2079,96.3995,96.2079,96.3228,195803.0
2020-06-15 14:40:00,100.6,100.73,100.51,100.57,199240.0,96.3324,96.4569,96.2462,96.3037,199240.0
2020-06-15 14:45:00,100.57,100.72,100.55,100.66,132990.0,96.3037,96.4473,96.2845,96.3899,132990.0
2020-06-15 14:50:00,100.65,100.72,100.43,100.51,187187.0,96.3803,96.4473,96.1696,96.2462,187187.0
2020-06-15 14:55:00,100.51,100.59,100.48,100.49,89152.0,96.2462,96.3228,96.2175,96.2271,89152.0
2020-06-15 15:00:00,100.49,100.73,100.47,100.64,116605.0,96.2271,96.4569,96.2079,96.3707,116605.0
2020-06-15 15:05:00,100.64,100.64,100.42,100.5,147475.0,96.3707,96.3707,96.1601,96.2367,147475.0
2020-06-15 15:10:00,100.51,100.63,100.45,100.51,84377.0,96.2462,96.3611,96.1888,96.2462,84377.0
2020-06-15 15:15:00,100.5,100.56,100.37,100.38,146663.0,96.2367,96.2941,96.1122,96.1218,146663.0
2020-06-15 15:20:00,100.37,100.4,100.12,100.33,206549.0,96.1122,96.1409,95.8728,96.0739,206549.0
2020-06-15 15:25:00,100.34,100.44,100.04,100.06,187832.0,96.0834,96.1792,95.7962,95.8153,187832.0
2020-06-15 15:30:00,100.06,100.14,99.79,99.86,298746.0,95.8153,95.8919,95.5568,95.6238,298746.0
2020-06-15 15:35:00,99.85,99.99,99.68,99.88,236041.0,95.6142,95.7483,95.4514,95.643,236041.0
2020-06-15 15:40:00,99.87,100.03,99.73,99.99,193592.0,95.6334,95.7866,95.4993,95.7483,193592.0
2020-06-15 15:45:00,99.97,100.19,99.89,100.04,215799.0,95.7291,95.9398,95.6525,95.7962,215799.0
2020-06-15 15:50:00,100.04,100.27,99.95,100.06,352765.0,95.7962,96.0164,95.71,95.8153,352765.0
2020-06-15 15:55:00,100.07,100.38,100.07,100.36,818958.0,95.8249,96.1218,95.8249,96.1026,818958.0
2020-06-16 09:30:00,102.77,102.86,102.59,102.75,285014.0,98.4104,98.4965,98.238,98.3912,285014.0
2020-06-16 09:35:00,102.76,102.84,102.59,102.7,224830.0,98.4008,98.4774,98.238,98.3433,224830.0
2020-06-16 09:40:00,102.72,103.17,102.61,103.16,174557.0,98.3625,98.7934,98.2572,98.7838,174557.0
2020-06-16 09:45:00,103.17,103.35,102.96,102.96,281688.0,98.7934,98.9658,98.5923,98.5923,281688.0
2020-06-16 09:50:00,102.98,103.1,102.75,103.08,166065.0,98.6115,98.7264,98.3912,98.7072,166065.0
2020-06-16 09:55:00,103.1,103.21,103.05,103.06,117320.0,98.7264,98.8317,98.6785,98.6881,117320.0
2020-06-16 10:00:00,103.06,103.26,102.96,103.13,202498.0,98.6881,98.8796,98.5923,98.7551,202498.0
2020-06-16 10:05:00,103.12,103.27,103.04,103.13,156952.0,98.7455,98.8892,98.6689,98.7551,156952.0
2020-06-16 10:10:00,103.12,103.24,103.08,103.22,118325.0,98.7455,98.8604,98.7072,98.8413,118325.0
2020-06-16 10:15:00,103.23,103.39,103.13,103.24,123312.0,98.8509,99.0041,98.7551,98.8604,123312.0
2020-06-16 10:20:00,103.23,103.24,102.88,103.16,157911.0,98.8509,98.8604,98.5157,98.7838,157911.0
2020-06-16 10:25:00,103.17,103.35,103.12,103.25,117841.0,98.7934,98.9658,98.7455,98.87,117841.0
2020-06-16 10:30:00,103.26,103.38,103.22,103.3,114351.0,98.8796,98.9945,98.8413,98.9179,114351.0
2020-06-16 10:35:00,103.3,103.37,102.75,103.05,292892.0,98.9179,98.9849,98.3912,98.6785,292892.0
2020-06-16 10:40:00,103.07,103.07,102.54,102.64,192375.0,98.6976,98.6976,98.1901,98.2859,192375.0
2020-06-16 10:45:00,102.6,102.79,102.35,102.75,138291.0,98.2476,98.4295,98.0082,98.3912,138291.0
2020-06-16 10:50:00,102.75,102.76,101.89,102.07,281970.0,98.3912,98.4008,97.5677,97.7401,281970.0
2020-06-16 10:55:00,102.06,102.23,101.39,101.49,249145.0,97.7305,97.8933,97.0889,97.1847,249145.0
2020-06-16 11:00:00,101.49,101.8,100.92,101.78,511486.0,97.1847,97.4815,96.6388,97.4624,511486.0
2020-06-16 11:05:00,101.79,102.18,101.73,102.17,184167.0,97.4719,97.8454,97.4145,97.8358,184167.0
2020-06-16 11:10:00,102.17,102.24,101.88,102.12,221547.0,97.8358,97.9028,97.5581,97.7879,221547.0
2020-06-16 11:15:00,102.14,102.53,102.14,102.28,257244.0,97.8071,98.1805,97.8071,97.9412,257244.0
2020-06-16 11:20:00,102.29,102.57,102.24,102.54,168955.0,97.9507,98.2189,97.9028,98.1901,168955.0
2020-06-16 11:25:00,102.54,102.57,102.34,102.44,139927.0,98.1901,98.2189,97.9986,98.0944,139927.0
2020-06-16 11:30:00,102.44,102.68,102.28,102.5,172499.0,98.0944,98.3242,97.9412,98.1518,172499.0
2020-06-16 11:35:00,102.51,102.6,102.16,102.33,138821.0,98.1614,98.2476,97.8262,97.989,138821.0
2020-06-16 11:40:00,102.32,102.52,102.27,102.47,144848.0,97.9795,98.171,97.9316,98.1231,144848.0
2020-06-16 11:45:00,102.49,102.78,102.42,102.72,119926.0,98.1422,98.4199,98.0752,98.3625,119926.0
2020-06-16 11:50:00,102.73,102.84,102.57,102.6,114974.0,98.3721,98.4774,98.2189,98.2476,114974.0
2020-06-16 11:55:00,102.62,102.63,102.33,102.46,115022.0,98.2667,98.2763,97.989,98.1135,115022.0
2020-06-16 12:00:00,102.49,102.6,102.16,102.32,79266.0,98.1422,98.2476,97.8262,97.9795,79266.0
2020-06-16 12:05:00,102.34,102.38,102.1,102.19,94112.0,97.9986,98.0369,97.7688,97.855,94112.0
2020-06-16 12:10:00,102.23,102.32,102.08,102.28,130473.0,97.8933,97.9795,97.7496,97.9412,130473.0
2020-06-16 12:15:00,102.29,102.37,102.09,102.21,96005.0,97.9507,98.0273,97.7592,97.8741,96005.0
2020-06-16 12:20:00,102.25,102.32,102.1,102.23,89131.0,97.9124,97.9795,97.7688,97.8933,89131.0
2020-06-16 12:25:00,102.25,102.44,102.18,102.41,53827.0,97.9124,98.0944,97.8454,98.0656,53827.0
2020-06-16 12:30:00,102.4,102.63,102.4,102.63,135239.0,98.0561,98.2763,98.0561,98.2763,135239.0
2020-06-16 12:35:00,102.61,102.82,102.58,102.75,106024.0,98.2572,98.4582,98.2284,98.3912,106024.0
2020-06-16 12:40:00,102.76,102.83,102.69,102.81,79454.0,98.4008,98.4678,98.3338,98.4487,79454.0
2020-06-16 12:45:00,102.81,102.84,102.68,102.7,83433.0,98.4487,98.4774,98.3242,98.3433,83433.0
2020-06-16 12:50:00,102.7,102.78,102.66,102.71,51004.0,98.3433,98.4199,98.305,98.3529,51004.0
2020-06-16 12:55:00,102.7,102.74,102.59,102.69,75499.0,98.3433,98.3816,98.238,98.3338,75499.0
2020-06-16 13:00:00,102.68,102.84,102.66,102.66,57193.0,98.3242,98.4774,98.305,98.305,57193.0
2020-06-16 13:05:00,102.65,102.75,102.55,102.72,153591.0,98.2955,98.3912,98.1997,98.3625,153591.0
2020-06-16 13:10:00,102.73,102.8,102.64,102.7,110553.0,98.3721,98.4391,98.2859,98.3433,110553.0
2020-06-16 13:15:00,102.72,102.84,102.65,102.84,77738.0,98.3625,98.4774,98.2955,98.4774,77738.0
2020-06-16 13:20:00,102.83,102.83,102.7,102.78,96721.0,98.4678,98.4678,98.3433,98.4199,96721.0
2020-06-16 13:25:00,102.78,102.8,102.66,102.68,54809.0,98.4199,98.4391,98.305,98.3242,54809.0
2020-06-16 13:30:00,102.67,102.72,102.49,102.53,85442.0,98.3146,98.3625,98.1422,98.1805,85442.0
2020-06-16 13:35:00,102.53,102.56,102.42,102.43,63323.0,98.1805,98.2093,98.0752,98.0848,63323.0
2020-06-16 13:40:00,102.44,102.64,102.44,102.63,82318.0,98.0944,98.2859,98.0944,98.2763,82318.0
2020-06-16 13:45:00,102.63,102.64,102.52,102.53,58839.0,98.2763,98.2859,98.171,98.1805,58839.0
2020-06-16 13:50:00,102.54,102.62,102.27,102.28,119323.0,98.1901,98.2667,97.9316,97.9412,119323.0
2020-06-16 13:55:00,102.27,102.4,102.21,102.38,56834.0,97.9316,98.0561,97.8741,98.0369,56834.0
2020-06-16 14:00:00,102.39,102.57,102.37,102.53,94108.0,98.0465,98.2189,98.0273,98.1805,94108.0
2020-06-16 14:05:00,102.53,102.57,102.45,102.53,70923.0,98.1805,98.2189,98.1039,98.1805,70923.0
2020-06-16 14:10:00,102.53,102.72,102.52,102.68,82665.0,98.1805,98.3625,98.171,98.3242,82665.0
2020-06-16 14:15:00,102.67,102.84,102.66,102.7,233805.0,98.3146,98.4774,98.305,98.3433,233805.0
2020-06-16 14:20:00,102.71,102.77,102.11,102.43,338697.0,98.3529,98.4104,97.7784,98.0848,338697.0
2020-06-16 14:25:00,102.42,102.52,102.29,102.48,179808.0,98.0752,98.171,97.9507,98.1327,179808.0
2020-06-16 14:30:00,102.49,102.77,102.46,102.47,234800.0,98.1422,98.4104,98.1135,98.1231,234800.0
2020-06-16 14:35:00,102.49,102.6,102.43,102.48,56907.0,98.1422,98.2476,98.0848,98.1327,56907.0
2020-06-16 14:40:00,102.48,102.52,102.33,102.39,66895.0,98.1327,98.171,97.989,98.0465,66895.0
2020-06-16 14:45:00,102.39,102.47,102.26,102.47,74046.0,98.0465,98.1231,97.922,98.1231,74046.0
2020-06-16 14:50:00,102.47,102.53,102.3,102.45,48272.0,98.1231,98.1805,97.9603,98.1039,48272.0
2020-06-16 14:55:00,102.46,102.52,102.32,102.41,83028.0,98.1135,98.171,97.9795,98.0656,83028.0
2020-06-16 15:00:00,102.4,102.5,102.24,102.32,89536.0,98.0561,98.1518,97.9028,97.9795,89536.0
2020-06-16 15:05:00,102.32,102.35,101.95,102.0,122544.0,97.9795,98.0082,97.6252,97.673,122544.0
2020-06-16 15:10:00,102.0,102.12,101.96,102.08,133794.0,97.673,97.7879,97.6347,97.7496,133794.0
2020-06-16 15:15:00,102.07,102.07,101.64,101.74,298949.0,97.7401,97.7401,97.3283,97.4241,298949.0
2020-06-16 15:20:00,101.74,102.02,101.73,101.96,223439.0,97.4241,97.6922,97.4145,97.6347,223439.0
2020-06-16 15:25:00,101.96,102.21,101.95,102.11,203502.0,97.6347,97.8741,97.6252,97.7784,203502.0
2020-06-16 15:30:00,102.11,102.45,101.97,102.42,249456.0,97.7784,98.1039,97.6443,98.0752,249456.0
2020-06-16 15:35:00,102.43,102.43,102.1,102.2,156292.0,98.0848,98.0848,97.7688,97.8645,156292.0
2020-06-16 15:40:00,102.21,102.32,101.97,102.04,217953.0,97.8741,97.9795,97.6443,97.7113,217953.0
2020-06-16 15:45:00,102.04,102.21,101.82,102.0,175497.0,97.7113,97.8741,97.5007,97.673,175497.0
2020-06-16 15:50:00,102.0,102.35,101.94,102.12,390872.0,97.673,98.0082,97.6156,97.7879,390872.0
2020-06-16 15:55:00,102.11,102.57,102.01,102.52,732689.0,97.7784,98.2189,97.6826,98.171,732689.0
2020-06-17 09:30:00,103.09,103.21,102.83,103.14,170752.0,98.7168,98.8317,98.4678,98.7647,170752.0
2020-06-17 09:35:00,103.15,103.21,102.92,103.0,129534.0,98.7742,98.8317,98.554,98.6306,129534.0
2020-06-17 09:40:00,103.0,103.23,102.88,103.22,151501.0,98.6306,98.8509,98.5157,98.8413,151501.0
2020-06-17 09:45:00,103.21,103.29,103.12,103.21,69135.0,98.8317,98.9083,98.7455,98.8317,69135.0
2020-06-17 09:50:00,103.21,103.24,102.99,103.05,63442.0,98.8317,98.8604,98.621,98.6785,63442.0
2020-06-17 09:55:00,103.04,103.04,102.63,102.82,126205.0,98.6689,98.6689,98.2763,98.4582,126205.0
2020-06-17 10:00:00,102.82,102.95,102.72,102.72,72753.0,98.4582,98.5827,98.3625,98.3625,72753.0
2020-06-17 10:05:00,102.72,102.95,102.7,102.92,71874.0,98.3625,98.5827,98.3433,98.554,71874.0
2020-06-17 10:10:00,102.91,102.95,102.7,102.76,108959.0,98.5444,98.5827,98.3433,98.4008,108959.0
2020-06-17 10:15:00,102.78,102.96,102.34,102.43,322748.0,98.4199,98.5923,97.9986,98.0848,322748.0
2020-06-17 10:20:00,102.44,102.69,102.35,102.5,141183.0,98.0944,98.3338,98.0082,98.1518,141183.0
2020-06-17 10:25:00,102.5,102.65,102.41,102.56,182125.0,98.1518,98.2955,98.0656,98.2093,182125.0
2020-06-17 10:30:00,102.56,102.82,102.41,102.75,202385.0,98.2093,98.4582,98.0656,98.3912,202385.0
2020-06-17 10:35:00,102.75,102.85,102.63,102.79,112710.0,98.3912,98.487,98.2763,98.4295,112710.0
2020-06-17 10:40:00,102.79,102.93,102.71,102.92,85379.0,98.4295,98.5636,98.3529,98.554,85379.0
2020-06-17 10:45:00,102.91,102.93,102.82,102.87,49753.0,98.5444,98.5636,98.4582,98.5061,49753.0
2020-06-17 10:50:00,102.87,103.06,102.82,103.05,81613.0,98.5061,98.6881,98.4582,98.6785,81613.0
2020-06-17 10:55:00,103.05,103.16,103.03,103.05,83843.0,98.6785,98.7838,98.6593,98.6785,83843.0
2020-06-17 11:00:00,103.04,103.1,102.96,103.01,54620.0,98.6689,98.7264,98.5923,98.6402,54620.0
2020-06-17 11:05:00,103.02,103.11,102.98,103.08,181466.0,98.6498,98.7359,98.6115,98.7072,181466.0
2020-06-17 11:10:00,103.09,103.21,102.97,103.02,159783.0,98.7168,98.8317,98.6019,98.6498,159783.0
2020-06-17 11:15:00,103.03,103.12,102.89,102.97,94161.0,98.6593,98.7455,98.5253,98.6019,94161.0
2020-06-17 11:20:00,102.97,103.0,102.75,102.78,121327.0,98.6019,98.6306,98.3912,98.4199,121327.0
2020-06-17 11:25:00,102.77,102.92,102.75,102.91,68617.0,98.4104,98.554,98.3912,98.5444,68617.0
2020-06-17 11:30:00,102.91,102.98,102.85,102.93,47616.0,98.5444,98.6115,98.487,98.5636,47616.0
2020-06-17 11:35:00,102.93,103.05,102.93,103.0,50856.0,98.5636,98.6785,98.5636,98.6306,50856.0
2020-06-17 11:40:00,103.01,103.06,102.96,103.01,57818.0,98.6402,98.6881,98.5923,98.6402,57818.0
2020-06-17 11:45:00,103.01,103.04,102.86,102.87,62155.0,98.6402,98.6689,98.4965,98.5061,62155.0
2020-06-17 11:50:00,102.87,102.94,102.83,102.88,53706.0,98.5061,98.5732,98.4678,98.5157,53706.0
2020-06-17 11:55:00,102.89,103.06,102.89,103.05,78263.0,98.5253,98.6881,98.5253,98.6785,78263.0
2020-06-17 12:00:00,103.05,103.08,102.99,103.05,40316.0,98.6785,98.7072,98.621,98.6785,40316.0
2020-06-17 12:05:00,103.06,103.07,103.01,103.02,42845.0,98.6881,98.6976,98.6402,98.6498,42845.0
2020-06-17 12:10:00,103.03,103.07,102.96,102.97,60746.0,98.6593,98.6976,98.5923,98.6019,60746.0
2020-06-17 12:15:00,102.98,103.06,102.93,102.99,64294.0,98.6115,98.6881,98.5636,98.621,64294.0
2020-06-17 12:20:00,102.99,103.01,102.86,102.96,48196.0,98.621,98.6402,98.4965,98.5923,48196.0
2020-06-17 12:25:00,102.95,103.01,102.94,102.98,35525.0,98.5827,98.6402,98.5732,98.6115,35525.0
2020-06-17 12:30:00,102.97,103.27,102.96,103.2,115170.0,98.6019,98.8892,98.5923,98.8221,115170.0
2020-06-17 12:35:00,103.2,103.24,103.18,103.21,46410.0,98.8221,98.8604,98.803,98.8317,46410.0
2020-06-17 12:40:00,103.22,103.25,103.18,103.23,39012.0,98.8413,98.87,98.803,98.8509,39012.0
2020-06-17 12:45:00,103.25,103.28,103.19,103.24,43015.0,98.87,98.8987,98.8125,98.8604,43015.0
2020-06-17 12:50:00,103.24,103.27,103.23,103.26,35228.0,98.8604,98.8892,98.8509,98.8796,35228.0
2020-06-17 12:55:00,103.25,103.27,103.14,103.22,90098.0,98.87,98.8892,98.7647,98.8413,90098.0
2020-06-17 13:00:00,103.23,103.35,103.23,103.32,68678.0,98.8509,98.9658,98.8509,98.937,68678.0
2020-06-17 13:05:00,103.32,103.4,103.3,103.38,55501.0,98.937,99.0136,98.9179,98.9945,55501.0
2020-06-17 13:10:00,103.38,103.39,103.3,103.34,62366.0,98.9945,99.0041,98.9179,98.9562,62366.0
2020-06-17 13:15:00,103.34,103.38,103.27,103.29,36203.0,98.9562,98.9945,98.8892,98.9083,36203.0
2020-06-17 13:20:00,103.29,103.31,103.25,103.28,36080.0,98.9083,98.9275,98.87,98.8987,36080.0
2020-06-17 13:25:00,103.28,103.37,103.27,103.33,55908.0,98.8987,98.9849,98.8892,98.9466,55908.0
2020-06-17 13:30:00,103.34,103.38,103.32,103.37,43771.0,98.9562,98.9945,98.937,98.9849,43771.0
2020-06-17 13:35:00,103.38,103.42,103.35,103.4,44826.0,98.9945,99.0328,98.9658,99.0136,44826.0
2020-06-17 13:40:00,103.4,103.46,103.35,103.43,113305.0,99.0136,99.0711,98.9658,99.0424,113305.0
2020-06-17 13:45:00,103.43,103.44,103.36,103.42,69865.0,99.0424,99.0519,98.9753,99.0328,69865.0
2020-06-17 13:50:00,103.41,103.43,103.26,103.33,66635.0,99.0232,99.0424,98.8796,98.9466,66635.0
2020-06-17 13:55:00,103.34,103.37,103.19,103.19,76588.0,98.9562,98.9849,98.8125,98.8125,76588.0
2020-06-17 14:00:00,103.2,103.23,103.13,103.15,108070.0,98.8221,98.8509,98.7551,98.7742,108070.0
2020-06-17 14:05:00,103.16,103.25,103.16,103.24,46019.0,98.7838,98.87,98.7838,98.8604,46019.0
2020-06-17 14:10:00,103.24,103.33,103.21,103.21,69394.0,98.8604,98.9466,98.8317,98.8317,69394.0
2020-06-17 14:15:00,103.22,103.23,103.13,103.15,57313.0,98.8413,98.8509,98.7551,98.7742,57313.0
2020-06-17 14:20:00,103.16,103.27,103.15,103.22,33982.0,98.7838,98.8892,98.7742,98.8413,33982.0
2020-06-17 14:25:00,103.21,103.32,103.11,103.29,60759.0,98.8317,98.937,98.7359,98.9083,60759.0
2020-06-17 14:30:00,103.29,103.31,103.21,103.27,52530.0,98.9083,98.9275,98.8317,98.8892,52530.0
2020-06-17 14:35:00,103.28,103.32,103.22,103.28,49979.0,98.8987,98.937,98.8413,98.8987,49979.0
2020-06-17 14:40:00,103.29,103.42,103.29,103.31,96037.0,98.9083,99.0328,98.9083,98.9275,96037.0
2020-06-17 14:45:00,103.32,103.35,103.23,103.26,45711.0,98.937,98.9658,98.8509,98.8796,45711.0
2020-06-17 14:50:00,103.26,103.39,103.22,103.22,90586.0,98.8796,99.0041,98.8413,98.8413,90586.0
2020-06-17 14:55:00,103.24,103.28,103.04,103.06,123970.0,98.8604,98.8987,98.6689,98.6881,123970.0
2020-06-17 15:00:00,103.05,103.05,102.89,103.01,133897.0,98.6785,98.6785,98.5253,98.6402,133897.0
2020-06-17 15:05:00,103.01,103.01,102.91,102.94,60140.0,98.6402,98.6402,98.5444,98.5732,60140.0
2020-06-17 15:10:00,102.95,102.99,102.84,102.88,98025.0,98.5827,98.621,98.4774,98.5157,98025.0
2020-06-17 15:15:00,102.89,102.98,102.76,102.78,156692.0,98.5253,98.6115,98.4008,98.4199,156692.0
2020-06-17 15:20:00,102.77,102.78,102.5,102.55,115598.0,98.4104,98.4199,98.1518,98.1997,115598.0
2020-06-17 15:25:00,102.58,102.65,102.41,102.56,146149.0,98.2284,98.2955,98.0656,98.2093,146149.0
2020-06-17 15:30:00,102.56,102.76,102.42,102.74,129998.0,98.2093,98.4008,98.0752,98.3816,129998.0
2020-06-17 15:35:00,102.75,102.75,102.58,102.71,109622.0,98.3912,98.3912,98.2284,98.3529,109622.0
2020-06-17 15:40:00,102.7,102.73,102.38,102.47,157945.0,98.3433,98.3721,98.0369,98.1231,157945.0
2020-06-17 15:45:00,102.48,102.62,102.35,102.37,332440.0,98.1327,98.2667,98.0082,98.0273,332440.0
2020-06-17 15:50:00,102.35,102.75,102.32,102.62,280400.0,98.0082,98.3912,97.9795,98.2667,280400.0
2020-06-17 15:55:00,102.63,102.71,102.46,102.47,477949.0,98.2763,98.3529,98.1135,98.1231,477949.0
2020-06-18 09:30:00,102.3,102.52,102.12,102.45,210875.0,97.9603,98.171,97.7879,98.1039,210875.0
2020-06-18 09:35:00,102.45,102.53,102.14,102.44,291308.0,98.1039,98.1805,97.8071,98.0944,291308.0
2020-06-18 09:40:00,102.43,102.59,102.42,102.58,94168.0,98.0848,98.238,98.0752,98.2284,94168.0
2020-06-18 09:45:00,102.55,102.71,102.41,102.7,67812.0,98.1997,98.3529,98.0656,98.3433,67812.0
2020-06-18 09:50:00,102.71,102.74,102.59,102.62,91594.0,98.3529,98.3816,98.238,98.2667,91594.0
2020-06-18 09:55:00,102.63,102.66,102.48,102.51,86101.0,98.2763,98.305,98.1327,98.1614,86101.0
2020-06-18 10:00:00,102.5,102.6,102.43,102.56,85367.0,98.1518,98.2476,98.0848,98.2093,85367.0
2020-06-18 10:05:00,102.56,102.82,102.56,102.79,168265.0,98.2093,98.4582,98.2093,98.4295,168265.0
2020-06-18 10:10:00,102.8,102.82,102.68,102.71,74026.0,98.4391,98.4582,98.3242,98.3529,74026.0
2020-06-18 10:15:00,102.72,102.75,102.54,102.62,55171.0,98.3625,98.3912,98.1901,98.2667,55171.0
2020-06-18 10:20:00,102.61,102.63,102.35,102.44,91776.0,98.2572,98.2763,98.0082,98.0944,91776.0
2020-06-18 10:25:00,102.43,102.52,102.38,102.43,66084.0,98.0848,98.171,98.0369,98.0848,66084.0
2020-06-18 10:30:00,102.44,102.56,102.09,102.48,199464.0,98.0944,98.2093,97.7592,98.1327,199464.0
2020-06-18 10:35:00,102.5,102.77,102.45,102.59,221617.0,98.1518,98.4104,98.1039,98.238,221617.0
2020-06-18 10:40:00,102.59,102.65,102.52,102.62,65627.0,98.238,98.2955,98.171,98.2667,65627.0
2020-06-18 10:45:00,102.62,102.77,102.55,102.66,100799.0,98.2667,98.4104,98.1997,98.305,100799.0
2020-06-18 10:50:00,102.67,102.69,102.48,102.52,83963.0,98.3146,98.3338,98.1327,98.171,83963.0
2020-06-18 10:55:00,102.52,102.91,102.52,102.87,86906.0,98.171,98.5444,98.171,98.5061,86906.0
2020-06-18 11:00:00,102.88,102.92,102.78,102.8,47913.0,98.5157,98.554,98.4199,98.4391,47913.0
2020-06-18 11:05:00,102.8,102.93,102.8,102.9,40066.0,98.4391,98.5636,98.4391,98.5349,40066.0
2020-06-18 11:10:00,102.91,102.97,102.83,102.97,47415.0,98.5444,98.6019,98.4678,98.6019,47415.0
2020-06-18 11:15:00,102.96,103.05,102.94,102.99,113561.0,98.5923,98.6785,98.5732,98.621,113561.0
2020-06-18 11:20:00,102.99,103.02,102.89,102.91,56243.0,98.621,98.6498,98.5253,98.5444,56243.0
2020-06-18 11:25:00,102.91,102.98,102.84,102.89,75547.0,98.5444,98.6115,98.4774,98.5253,75547.0
2020-06-18 11:30:00,102.88,102.94,102.72,102.74,63206.0,98.5157,98.5732,98.3625,98.3816,63206.0
2020-06-18 11:35:00,102.74,102.78,102.64,102.67,50907.0,98.3816,98.4199,98.2859,98.3146,50907.0
2020-06-18 11:40:00,102.67,102.73,102.64,102.67,108702.0,98.3146,98.3721,98.2859,98.3146,108702.0
2020-06-18 11:45:00,102.67,102.82,102.67,102.8,41605.0,98.3146,98.4582,98.3146,98.4391,41605.0
2020-06-18 11:50:00,102.79,102.79,102.56,102.62,62076.0,98.4295,98.4295,98.2093,98.2667,62076.0
2020-06-18 11:55:00,102.61,102.64,102.53,102.59,31223.0,98.2572,98.2859,98.1805,98.238,31223.0
2020-06-18 12:00:00,102.6,102.65,102.42,102.52,74997.0,98.2476,98.2955,98.0752,98.171,74997.0
2020-06-18 12:05:00,102.53,102.61,102.51,102.59,33766.0,98.1805,98.2572,98.1614,98.238,33766.0
2020-06-18 12:10:00,102.59,102.59,102.43,102.49,54039.0,98.238,98.238,98.0848,98.1422,54039.0
2020-06-18 12:15:00,102.49,102.53,102.44,102.47,39417.0,98.1422,98.1805,98.0944,98.1231,39417.0
2020-06-18 12:20:00,102.46,102.59,102.46,102.57,33464.0,98.1135,98.238,98.1135,98.2189,33464.0
2020-06-18 12:25:00,102.58,102.71,102.55,102.66,51320.0,98.2284,98.3529,98.1997,98.305,51320.0
2020-06-18 12:30:00,102.67,102.71,102.61,102.67,45779.0,98.3146,98.3529,98.2572,98.3146,45779.0
2020-06-18 12:35:00,102.69,102.76,102.61,102.66,41643.0,98.3338,98.4008,98.2572,98.305,41643.0
2020-06-18 12:40:00,102.67,102.71,102.56,102.6,23938.0,98.3146,98.3529,98.2093,98.2476,23938.0
2020-06-18 12:45:00,102.6,102.66,102.58,102.66,21680.0,98.2476,98.305,98.2284,98.305,21680.0
2020-06-18 12:50:00,102.66,102.71,102.63,102.7,28880.0,98.305,98.3529,98.2763,98.3433,28880.0
2020-06-18 12:55:00,102.69,102.7,102.63,102.68,13904.0,98.3338,98.3433,98.2763,98.3242,13904.0
2020-06-18 13:00:00,102.68,102.76,102.63,102.67,35757.0,98.3242,98.4008,98.2763,98.3146,35757.0
2020-06-18 13:05:00,102.66,102.7,102.61,102.7,28889.0,98.305,98.3433,98.2572,98.3433,28889.0
2020-06-18 13:10:00,102.69,102.74,102.66,102.73,17056.0,98.3338,98.3816,98.305,98.3721,17056.0
2020-06-18 13:15:00,102.73,102.77,102.65,102.75,30261.0,98.3721,98.4104,98.2955,98.3912,30261.0
2020-06-18 13:20:00,102.75,102.77,102.68,102.72,15427.0,98.3912,98.4104,98.3242,98.3625,15427.0
2020-06-18 13:25:00,102.71,102.73,102.63,102.72,15748.0,98.3529,98.3721,98.2763,98.3625,15748.0
2020-06-18 13:30:00,102.72,102.84,102.7,102.82,33709.0,98.3625,98.4774,98.3433,98.4582,33709.0
2020-06-18 13:35:00,102.83,102.9,102.8,102.9,34495.0,98.4678,98.5349,98.4391,98.5349,34495.0
2020-06-18 13:40:00,102.9,102.91,102.87,102.9,19678.0,98.5349,98.5444,98.5061,98.5349,19678.0
2020-06-18 13:45:00,102.91,102.92,102.86,102.89,32582.0,98.5444,98.554,98.4965,98.5253,32582.0
2020-06-18 13:50:00,102.88,102.91,102.87,102.88,14930.0,98.5157,98.5444,98.5061,98.5157,14930.0
2020-06-18 13:55:00,102.89,102.91,102.86,102.89,25421.0,98.5253,98.5444,98.4965,98.5253,25421.0
2020-06-18 14:00:00,102.9,102.91,102.65,102.69,122571.0,98.5349,98.5444,98.2955,98.3338,122571.0
2020-06-18 14:05:00,102.69,102.71,102.53,102.6,67341.0,98.3338,98.3529,98.1805,98.2476,67341.0
2020-06-18 14:10:00,102.61,102.63,102.55,102.59,43966.0,98.2572,98.2763,98.1997,98.238,43966.0
2020-06-18 14:15:00,102.59,102.64,102.5,102.6,102646.0,98.238,98.2859,98.1518,98.2476,102646.0
2020-06-18 14:20:00,102.59,102.66,102.56,102.63,58759.0,98.238,98.305,98.2093,98.2763,58759.0
2020-06-18 14:25:00,102.64,102.68,102.59,102.63,30272.0,98.2859,98.3242,98.238,98.2763,30272.0
2020-06-18 14:30:00,102.62,102.79,102.51,102.66,134282.0,98.2667,98.4295,98.1614,98.305,134282.0
2020-06-18 14:35:00,102.67,102.7,102.58,102.66,59979.0,98.3146,98.3433,98.2284,98.305,59979.0
2020-06-18 14:40:00,102.67,102.7,102.54,102.58,51521.0,98.3146,98.3433,98.1901,98.2284,51521.0
2020-06-18 14:45:00,102.57,102.61,102.54,102.55,33765.0,98.2189,98.2572,98.1901,98.1997,33765.0
2020-06-18 14:50:00,102.56,102.68,102.56,102.65,33256.0,98.2093,98.3242,98.2093,98.2955,33256.0
2020-06-18 14:55:00,102.64,102.64,102.43,102.45,89166.0,98.2859,98.2859,98.0848,98.1039,89166.0
2020-06-18 15:00:00,102.46,102.49,102.26,102.31,103975.0,98.1135,98.1422,97.922,97.9699,103975.0
2020-06-18 15:05:00,102.3,102.46,102.26,102.45,88211.0,97.9603,98.1135,97.922,98.1039,88211.0
2020-06-18 15:10:00,102.44,102.44,102.31,102.34,46257.0,98.0944,98.0944,97.9699,97.9986,46257.0
2020-06-18 15:15:00,102.35,102.47,102.35,102.42,65948.0,98.0082,98.1231,98.0082,98.0752,65948.0
2020-06-18 15:20:00,102.43,102.53,102.39,102.49,97963.0,98.0848,98.1805,98.0465,98.1422,97963.0
2020-06-18 15:25:00,102.49,102.57,102.46,102.56,110213.0,98.1422,98.2189,98.1135,98.2093,110213.0
2020-06-18 15:30:00,102.56,102.79,102.49,102.66,238909.0,98.2093,98.4295,98.1422,98.305,238909.0
2020-06-18 15:35:00,102.66,102.82,102.65,102.81,81421.0,98.305,98.4582,98.2955,98.4487,81421.0
2020-06-18 15:40:00,102.81,102.83,102.71,102.76,93174.0,98.4487,98.4678,98.3529,98.4008,93174.0
2020-06-18 15:45:00,102.76,102.81,102.72,102.76,93211.0,98.4008,98.4487,98.3625,98.4008,93211.0
2020-06-18 15:50:00,102.74,102.99,102.65,102.98,255321.0,98.3816,98.621,98.2955,98.6115,255321.0
2020-06-18 15:55:00,102.98,103.06,102.89,102.96,397924.0,98.6115,98.6881,98.5253,98.5923,397924.0
2020-06-19 09:30:00,104.19,104.28,103.94,104.21,217818.0,99.7701,99.8563,99.5307,99.7893,217818.0
2020-06-19 09:35:00,104.21,104.26,103.98,104.24,113127.0,99.7893,99.8372,99.569,99.818,113127.0
2020-06-19 09:40:00,104.25,104.31,104.07,104.12,142943.0,99.8276,99.885,99.6552,99.7031,142943.0
2020-06-19 09:45:00,104.12,104.21,104.03,104.2,108639.0,99.7031,99.7893,99.6169,99.7797,108639.0
2020-06-19 09:50:00,104.21,104.3,104.18,104.29,85582.0,99.7893,99.8755,99.7606,99.8659,85582.0
2020-06-19 09:55:00,104.29,104.29,103.97,104.05,126592.0,99.8659,99.8659,99.5595,99.6361,126592.0
2020-06-19 10:00:00,104.05,104.1,103.95,104.08,105254.0,99.6361,99.6839,99.5403,99.6648,105254.0
2020-06-19 10:05:00,104.07,104.21,104.03,104.17,49818.0,99.6552,99.7893,99.6169,99.751,49818.0
2020-06-19 10:10:00,104.18,104.19,104.05,104.14,52679.0,99.7606,99.7701,99.6361,99.7222,52679.0
2020-06-19 10:15:00,104.15,104.18,104.09,104.12,70325.0,99.7318,99.7606,99.6744,99.7031,70325.0
2020-06-19 10:20:00,104.12,104.14,104.06,104.11,41613.0,99.7031,99.7222,99.6456,99.6935,41613.0
2020-06-19 10:25:00,104.11,104.15,103.98,104.05,63699.0,99.6935,99.7318,99.569,99.6361,63699.0
2020-06-19 10:30:00,104.05,104.08,103.87,103.92,69616.0,99.6361,99.6648,99.4637,99.5116,69616.0
2020-06-19 10:35:00,103.92,104.03,103.91,103.99,64224.0,99.5116,99.6169,99.502,99.5786,64224.0
2020-06-19 10:40:00,103.99,103.99,103.8,103.87,90427.0,99.5786,99.5786,99.3967,99.4637,90427.0
2020-06-19 10:45:00,103.88,103.89,103.71,103.8,64811.0,99.4733,99.4829,99.3105,99.3967,64811.0
2020-06-19 10:50:00,103.8,103.8,103.65,103.78,114551.0,99.3967,99.3967,99.253,99.3775,114551.0
2020-06-19 10:55:00,103.79,103.79,103.64,103.71,353873.0,99.3871,99.3871,99.2435,99.3105,353873.0
2020-06-19 11:00:00,103.72,103.87,103.7,103.87,63383.0,99.3201,99.4637,99.3009,99.4637,63383.0
2020-06-19 11:05:00,103.87,103.91,103.84,103.87,99020.0,99.4637,99.502,99.435,99.4637,99020.0
2020-06-19 11:10:00,103.86,103.95,103.79,103.89,69014.0,99.4541,99.5403,99.3871,99.4829,69014.0
2020-06-19 11:15:00,103.88,103.89,103.63,103.67,89722.0,99.4733,99.4829,99.2339,99.2722,89722.0
2020-06-19 11:20:00,103.66,103.79,103.5,103.78,236789.0,99.2626,99.3871,99.1094,99.3775,236789.0
2020-06-19 11:25:00,103.79,103.81,103.68,103.72,101516.0,99.3871,99.4062,99.2818,99.3201,101516.0
2020-06-19 11:30:00,103.72,103.75,103.66,103.68,33842.0,99.3201,99.3488,99.2626,99.2818,33842.0
2020-06-19 11:35:00,103.66,103.71,103.56,103.6,90375.0,99.2626,99.3105,99.1669,99.2052,90375.0
2020-06-19 11:40:00,103.6,103.63,103.5,103.54,43855.0,99.2052,99.2339,99.1094,99.1477,43855.0
2020-06-19 11:45:00,103.53,103.66,103.53,103.61,64410.0,99.1381,99.2626,99.1381,99.2147,64410.0
2020-06-19 11:50:00,103.62,103.64,103.56,103.61,32421.0,99.2243,99.2435,99.1669,99.2147,32421.0
2020-06-19 11:55:00,103.59,103.59,103.47,103.49,46121.0,99.1956,99.1956,99.0807,99.0998,46121.0
2020-06-19 12:00:00,103.5,103.52,103.35,103.35,73145.0,99.1094,99.1286,98.9658,98.9658,73145.0
2020-06-19 12:05:00,103.34,103.37,103.16,103.18,88448.0,98.9562,98.9849,98.7838,98.803,88448.0
2020-06-19 12:10:00,103.18,103.23,102.65,102.66,199026.0,98.803,98.8509,98.2955,98.305,199026.0
2020-06-19 12:15:00,102.65,102.81,102.13,102.17,294608.0,98.2955,98.4487,97.7975,97.8358,294608.0
2020-06-19 12:20:00,102.17,102.54,102.03,102.15,286323.0,97.8358,98.1901,97.7018,97.8167,286323.0
2020-06-19 12:25:00,102.15,102.53,102.1,102.53,115992.0,97.8167,98.1805,97.7688,98.1805,115992.0
2020-06-19 12:30:00,102.51,102.66,102.48,102.52,98883.0,98.1614,98.305,98.1327,98.171,98883.0
2020-06-19 12:35:00,102.52,102.62,102.45,102.5,60227.0,98.171,98.2667,98.1039,98.1518,60227.0
2020-06-19 12:40:00,102.5,102.72,102.38,102.69,107978.0,98.1518,98.3625,98.0369,98.3338,107978.0
2020-06-19 12:45:00,102.66,102.84,102.58,102.83,107421.0,98.305,98.4774,98.2284,98.4678,107421.0
2020-06-19 12:50:00,102.83,102.91,102.79,102.84,52691.0,98.4678,98.5444,98.4295,98.4774,52691.0
2020-06-19 12:55:00,102.84,103.09,102.81,103.07,82592.0,98.4774,98.7168,98.4487,98.6976,82592.0
2020-06-19 13:00:00,103.07,103.07,102.83,102.9,61642.0,98.6976,98.6976,98.4678,98.5349,61642.0
2020-06-19 13:05:00,102.9,102.94,102.83,102.84,48089.0,98.5349,98.5732,98.4678,98.4774,48089.0
2020-06-19 13:10:00,102.84,102.99,102.83,102.88,89567.0,98.4774,98.621,98.4678,98.5157,89567.0
2020-06-19 13:15:00,102.89,102.89,102.69,102.72,73455.0,98.5253,98.5253,98.3338,98.3625,73455.0
2020-06-19 13:20:00,102.72,102.72,102.4,102.4,72820.0,98.3625,98.3625,98.0561,98.0561,72820.0
2020-06-19 13:25:00,102.4,102.53,102.38,102.46,75501.0,98.0561,98.1805,98.0369,98.1135,75501.0
2020-06-19 13:30:00,102.45,102.45,102.18,102.2,57450.0,98.1039,98.1039,97.8454,97.8645,57450.0
2020-06-19 13:35:00,102.19,102.62,102.18,102.58,123849.0,97.855,98.2667,97.8454,98.2284,123849.0
2020-06-19 13:40:00,102.58,102.63,102.51,102.59,80483.0,98.2284,98.2763,98.1614,98.238,80483.0
2020-06-19 13:45:00,102.6,102.67,102.3,102.43,155484.0,98.2476,98.3146,97.9603,98.0848,155484.0
2020-06-19 13:50:00,102.44,102.55,102.33,102.39,73639.0,98.0944,98.1997,97.989,98.0465,73639.0
2020-06-19 13:55:00,102.39,102.51,102.13,102.14,138201.0,98.0465,98.1614,97.7975,97.8071,138201.0
2020-06-19 14:00:00,102.14,102.4,102.14,102.28,184915.0,97.8071,98.0561,97.8071,97.9412,184915.0
2020-06-19 14:05:00,102.28,102.33,101.92,102.11,248233.0,97.9412,97.989,97.5964,97.7784,248233.0
2020-06-19 14:10:00,102.11,102.11,101.9,101.93,100795.0,97.7784,97.7784,97.5773,97.606,100795.0
2020-06-19 14:15:00,101.94,102.14,101.82,101.89,182130.0,97.6156,97.8071,97.5007,97.5677,182130.0
2020-06-19 14:20:00,101.9,102.12,101.87,102.1,115144.0,97.5773,97.7879,97.5485,97.7688,115144.0
2020-06-19 14:25:00,102.11,102.15,101.87,101.9,186642.0,97.7784,97.8167,97.5485,97.5773,186642.0
2020-06-19 14:30:00,101.91,102.2,101.75,102.16,158056.0,97.5868,97.8645,97.4336,97.8262,158056.0
2020-06-19 14:35:00,102.14,102.3,102.11,102.24,79380.0,97.8071,97.9603,97.7784,97.9028,79380.0
2020-06-19 14:40:00,102.26,102.34,102.17,102.27,66529.0,97.922,97.9986,97.8358,97.9316,66529.0
2020-06-19 14:45:00,102.29,102.41,102.23,102.26,107862.0,97.9507,98.0656,97.8933,97.922,107862.0
2020-06-19 14:50:00,102.27,102.47,102.23,102.43,110249.0,97.9316,98.1231,97.8933,98.0848,110249.0
2020-06-19 14:55:00,102.42,102.52,102.38,102.41,93400.0,98.0752,98.171,98.0369,98.0656,93400.0
2020-06-19 15:00:00,102.41,102.47,102.33,102.43,77284.0,98.0656,98.1231,97.989,98.0848,77284.0
2020-06-19 15:05:00,102.42,102.44,102.31,102.33,130245.0,98.0752,98.0944,97.9699,97.989,130245.0
2020-06-19 15:10:00,102.32,102.57,102.21,102.54,356984.0,97.9795,98.2189,97.8741,98.1901,356984.0
2020-06-19 15:15:00,102.55,102.79,102.55,102.76,193351.0,98.1997,98.4295,98.1997,98.4008,193351.0
2020-06-19 15:20:00,102.77,102.83,102.66,102.78,120056.0,98.4104,98.4678,98.305,98.4199,120056.0
2020-06-19 15:25:00,102.78,102.8,102.62,102.62,125213.0,98.4199,98.4391,98.2667,98.2667,125213.0
2020-06-19 15:30:00,102.62,102.73,102.59,102.73,191415.0,98.2667,98.3721,98.238,98.3721,191415.0
2020-06-19 15:35:00,102.73,102.74,102.5,102.53,237918.0,98.3721,98.3816,98.1518,98.1805,237918.0
2020-06-19 15:40:00,102.52,102.7,102.51,102.7,267259.0,98.171,98.3433,98.1614,98.3433,267259.0
2020-06-19 15:45:00,102.69,102.76,102.32,102.35,593753.0,98.3338,98.4008,97.9795,98.0082,593753.0
2020-06-19 15:50:00,102.35,102.73,102.31,102.52,734805.0,98.0082,98.3721,97.9699,98.171,734805.0
2020-06-19 15:55:00,102.5,102.58,102.24,102.25,1523975.0,98.1518,98.2284,97.9028,97.9124,1523975.0
2020-06-22 09:30:00,102.08,102.23,101.96,102.02,163261.0,98.0136,98.1576,97.8984,97.956,163261.0
2020-06-22 09:35:00,102.04,102.16,101.93,101.93,76062.0,97.9752,98.0904,97.8696,97.8696,76062.0
2020-06-22 09:40:00,101.94,102.29,101.93,102.2,95646.0,97.8792,98.2152,97.8696,98.1288,95646.0
2020-06-22 09:45:00,102.22,102.37,102.15,102.35,162561.0,98.148,98.292,98.0808,98.2728,162561.0
2020-06-22 09:50:00,102.35,102.55,102.27,102.46,223978.0,98.2728,98.4649,98.196,98.3785,223978.0
2020-06-22 09:55:00,102.46,102.63,102.45,102.63,107045.0,98.3785,98.5417,98.3689,98.5417,107045.0
2020-06-22 10:00:00,102.64,102.91,102.61,102.87,56128.0,98.5513,98.8105,98.5225,98.7721,56128.0
2020-06-22 10:05:00,102.86,102.87,102.78,102.86,70509.0,98.7625,98.7721,98.6857,98.7625,70509.0
2020-06-22 10:10:00,102.86,103.06,102.84,103.04,134869.0,98.7625,98.9546,98.7433,98.9354,134869.0
2020-06-22 10:15:00,103.03,103.11,102.99,103.05,80499.0,98.9258,99.0026,98.8873,98.945,80499.0
2020-06-22 10:20:00,103.06,103.1,102.89,102.99,58647.0,98.9546,98.993,98.7913,98.8873,58647.0
2020-06-22 10:25:00,103.0,103.03,102.93,102.95,57841.0,98.897,98.9258,98.8297,98.8489,57841.0
2020-06-22 10:30:00,102.96,103.02,102.86,102.89,48425.0,98.8585,98.9162,98.7625,98.7913,48425.0
2020-06-22 10:35:00,102.9,103.0,102.85,102.98,96927.0,98.8009,98.897,98.7529,98.8777,96927.0
2020-06-22 10:40:00,102.98,103.07,102.93,103.04,64268.0,98.8777,98.9642,98.8297,98.9354,64268.0
2020-06-22 10:45:00,103.03,103.14,102.93,102.95,37523.0,98.9258,99.0314,98.8297,98.8489,37523.0
2020-06-22 10:50:00,102.96,103.03,102.92,103.02,37672.0,98.8585,98.9258,98.8201,98.9162,37672.0
2020-06-22 10:55:00,103.01,103.04,102.79,102.79,69680.0,98.9066,98.9354,98.6953,98.6953,69680.0
2020-06-22 11:00:00,102.8,102.83,102.68,102.81,56949.0,98.7049,98.7337,98.5897,98.7145,56949.0
2020-06-22 11:05:00,102.82,102.88,102.79,102.87,21373.0,98.7241,98.7817,98.6953,98.7721,21373.0
2020-06-22 11:10:00,102.87,102.95,102.87,102.92,59901.0,98.7721,98.8489,98.7721,98.8201,59901.0
2020-06-22 11:15:00,102.93,103.03,102.91,103.01,186747.0,98.8297,98.9258,98.8105,98.9066,186747.0
2020-06-22 11:20:00,103.02,103.12,102.99,103.08,106099.0,98.9162,99.0122,98.8873,98.9738,106099.0
2020-06-22 11:25:00,103.09,103.12,103.02,103.04,38913.0,98.9834,99.0122,98.9162,98.9354,38913.0
2020-06-22 11:30:00,103.05,103.09,102.94,103.09,49778.0,98.945,98.9834,98.8393,98.9834,49778.0
2020-06-22 11:35:00,103.09,103.17,103.04,103.13,52742.0,98.9834,99.0602,98.9354,99.0218,52742.0
2020-06-22 11:40:00,103.13,103.21,103.11,103.14,44521.0,99.0218,99.0986,99.0026,99.0314,44521.0
2020-06-22 11:45:00,103.15,103.22,103.1,103.22,30680.0,99.041,99.1082,98.993,99.1082,30680.0
2020-06-22 11:50:00,103.22,103.29,103.17,103.18,66051.0,99.1082,99.1754,99.0602,99.0698,66051.0
2020-06-22 11:55:00,103.19,103.32,103.19,103.22,36480.0,99.0794,99.2042,99.0794,99.1082,36480.0
2020-06-22 12:00:00,103.24,103.5,103.23,103.46,89410.0,99.1274,99.377,99.1178,99.3386,89410.0
2020-06-22 12:05:00,103.46,103.54,103.45,103.48,49231.0,99.3386,99.4154,99.329,99.3578,49231.0
2020-06-22 12:10:00,103.48,103.53,103.42,103.5,133877.0,99.3578,99.4058,99.3002,99.377,133877.0
2020-06-22 12:15:00,103.49,103.59,103.49,103.55,59889.0,99.3674,99.4634,99.3674,99.425,59889.0
2020-06-22 12:20:00,103.56,103.59,103.51,103.58,39161.0,99.4346,99.4634,99.3866,99.4538,39161.0
2020-06-22 12:25:00,103.57,103.61,103.55,103.61,37535.0,99.4442,99.4827,99.425,99.4827,37535.0
2020-06-22 12:30:00,103.6,103.63,103.55,103.61,30497.0,99.473,99.5019,99.425,99.4827,30497.0
2020-06-22 12:35:00,103.62,103.66,103.55,103.59,28208.0,99.4923,99.5307,99.425,99.4634,28208.0
2020-06-22 12:40:00,103.6,103.64,103.54,103.64,53624.0,99.473,99.5115,99.4154,99.5115,53624.0
2020-06-22 12:45:00,103.63,103.75,103.6,103.69,219660.0,99.5019,99.6171,99.473,99.5595,219660.0
2020-06-22 12:50:00,103.7,103.73,103.59,103.59,44680.0,99.5691,99.5979,99.4634,99.4634,44680.0
2020-06-22 12:55:00,103.59,103.67,103.59,103.63,31237.0,99.4634,99.5403,99.4634,99.5019,31237.0
2020-06-22 13:00:00,103.64,103.7,103.6,103.61,28074.0,99.5115,99.5691,99.473,99.4827,28074.0
2020-06-22 13:05:00,103.61,103.65,103.53,103.57,45281.0,99.4827,99.5211,99.4058,99.4442,45281.0
2020-06-22 13:10:00,103.57,103.61,103.49,103.51,38768.0,99.4442,99.4827,99.3674,99.3866,38768.0
2020-06-22 13:15:00,103.52,103.56,103.49,103.54,43745.0,99.3962,99.4346,99.3674,99.4154,43745.0
2020-06-22 13:20:00,103.54,103.57,103.5,103.54,44374.0,99.4154,99.4442,99.377,99.4154,44374.0
2020-06-22 13:25:00,103.55,103.56,103.48,103.51,45629.0,99.425,99.4346,99.3578,99.3866,45629.0
2020-06-22 13:30:00,103.51,103.57,103.46,103.48,58729.0,99.3866,99.4442,99.3386,99.3578,58729.0
2020-06-22 13:35:00,103.47,103.51,103.4,103.44,40221.0,99.3482,99.3866,99.281,99.3194,40221.0
2020-06-22 13:40:00,103.44,103.54,103.41,103.52,44066.0,99.3194,99.4154,99.2906,99.3962,44066.0
2020-06-22 13:45:00,103.53,103.65,103.53,103.64,37854.0,99.4058,99.5211,99.4058,99.5115,37854.0
2020-06-22 13:50:00,103.64,103.69,103.6,103.67,42364.0,99.5115,99.5595,99.473,99.5403,42364.0
2020-06-22 13:55:00,103.67,103.69,103.63,103.67,74705.0,99.5403,99.5595,99.5019,99.5403,74705.0
2020-06-22 14:00:00,103.67,103.68,103.43,103.48,113794.0,99.5403,99.5499,99.3098,99.3578,113794.0
2020-06-22 14:05:00,103.49,103.6,103.46,103.6,87054.0,99.3674,99.473,99.3386,99.473,87054.0
2020-06-22 14:10:00,103.6,103.61,103.51,103.52,20011.0,99.473,99.4827,99.3866,99.3962,20011.0
2020-06-22 14:15:00,103.52,103.61,103.52,103.58,23822.0,99.3962,99.4827,99.3962,99.4538,23822.0
2020-06-22 14:20:00,103.57,103.67,103.52,103.67,38820.0,99.4442,99.5403,99.3962,99.5403,38820.0
2020-06-22 14:25:00,103.66,103.7,103.64,103.68,36462.0,99.5307,99.5691,99.5115,99.5499,36462.0
2020-06-22 14:30:00,103.68,103.71,103.66,103.69,533597.0,99.5499,99.5787,99.5307,99.5595,533597.0
2020-06-22 14:35:00,103.69,103.74,103.63,103.67,34215.0,99.5595,99.6075,99.5019,99.5403,34215.0
2020-06-22 14:40:00,103.68,103.7,103.61,103.68,31737.0,99.5499,99.5691,99.4827,99.5499,31737.0
2020-06-22 14:45:00,103.68,103.79,103.68,103.76,57267.0,99.5499,99.6555,99.5499,99.6267,57267.0
2020-06-22 14:50:00,103.76,103.81,103.74,103.77,57400.0,99.6267,99.6747,99.6075,99.6363,57400.0
2020-06-22 14:55:00,103.78,103.92,103.77,103.9,87986.0,99.6459,99.7803,99.6363,99.7611,87986.0
2020-06-22 15:00:00,103.89,103.9,103.84,103.88,52664.0,99.7515,99.7611,99.7035,99.7419,52664.0
2020-06-22 15:05:00,103.88,103.9,103.84,103.89,57788.0,99.7419,99.7611,99.7035,99.7515,57788.0
2020-06-22 15:10:00,103.88,103.96,103.68,103.68,121384.0,99.7419,99.8187,99.5499,99.5499,121384.0
2020-06-22 15:15:00,103.69,103.75,103.54,103.59,100519.0,99.5595,99.6171,99.4154,99.4634,100519.0
2020-06-22 15:20:00,103.58,103.58,103.33,103.36,193497.0,99.4538,99.4538,99.2138,99.2426,193497.0
2020-06-22 15:25:00,103.36,103.49,103.36,103.49,154726.0,99.2426,99.3674,99.2426,99.3674,154726.0
2020-06-22 15:30:00,103.5,103.61,103.48,103.58,125063.0,99.377,99.4827,99.3578,99.4538,125063.0
2020-06-22 15:35:00,103.57,103.64,103.48,103.62,58276.0,99.4442,99.5115,99.3578,99.4923,58276.0
2020-06-22 15:40:00,103.62,103.71,103.57,103.7,81911.0,99.4923,99.5787,99.4442,99.5691,81911.0
2020-06-22 15:45:00,103.7,103.81,103.63,103.64,147585.0,99.5691,99.6747,99.5019,99.5115,147585.0
2020-06-22 15:50:00,103.63,103.84,103.59,103.84,257914.0,99.5019,99.7035,99.4634,99.7035,257914.0
2020-06-22 15:55:00,103.84,103.97,103.8,103.88,341826.0,99.7035,99.8283,99.6651,99.7419,341826.0
2020-06-23 09:30:00,104.81,104.83,104.5,104.58,306606.0,100.6348,100.6541,100.3372,100.414,306606.0
2020-06-23 09:35:00,104.58,104.88,104.53,104.85,134751.0,100.414,100.7021,100.366,100.6733,134751.0
2020-06-23 09:40:00,104.86,105.02,104.85,104.93,112976.0,100.6829,100.8365,100.6733,100.7501,112976.0
2020-06-23 09:45:00,104.93,105.02,104.82,104.87,139962.0,100.7501,100.8365,100.6445,100.6925,139962.0
2020-06-23 09:50:00,104.87,104.92,104.65,104.65,106256.0,100.6925,100.7405,100.4812,100.4812,106256.0
2020-06-23 09:55:00,104.66,104.78,104.62,104.76,41971.0,100.4908,100.606,100.4524,100.5868,41971.0
2020-06-23 10:00:00,104.76,104.87,104.65,104.7,90275.0,100.5868,100.6925,100.4812,100.5292,90275.0
2020-06-23 10:05:00,104.7,104.75,104.48,104.68,138786.0,100.5292,100.5772,100.318,100.51,138786.0
2020-06-23 10:10:00,104.68,104.82,104.67,104.79,57882.0,100.51,100.6445,100.5004,100.6156,57882.0
2020-06-23 10:15:00,104.8,104.94,104.74,104.91,67192.0,100.6252,100.7597,100.5676,100.7309,67192.0
2020-06-23 10:20:00,104.91,105.0,104.87,104.95,111105.0,100.7309,100.8173,100.6925,100.7693,111105.0
2020-06-23 10:25:00,104.96,105.06,104.96,105.05,76059.0,100.7789,100.8749,100.7789,100.8653,76059.0
2020-06-23 10:30:00,105.06,105.12,105.02,105.06,108252.0,100.8749,100.9325,100.8365,100.8749,108252.0
2020-06-23 10:35:00,105.06,105.11,104.98,105.08,63537.0,100.8749,100.9229,100.7981,100.8941,63537.0
2020-06-23 10:40:00,105.07,105.17,104.93,104.96,113300.0,100.8845,100.9805,100.7501,100.7789,113300.0
2020-06-23 10:45:00,104.96,105.01,104.75,104.85,122411.0,100.7789,100.8269,100.5772,100.6733,122411.0
2020-06-23 10:50:00,104.85,104.98,104.82,104.96,58533.0,100.6733,100.7981,100.6445,100.7789,58533.0
2020-06-23 10:55:00,104.95,104.97,104.86,104.91,57226.0,100.7693,100.7885,100.6829,100.7309,57226.0
2020-06-23 11:00:00,104.9,105.03,104.76,105.01,131924.0,100.7213,100.8461,100.5868,100.8269,131924.0
2020-06-23 11:05:00,105.0,105.07,104.99,105.06,129289.0,100.8173,100.8845,100.8077,100.8749,129289.0
2020-06-23 11:10:00,105.07,105.09,105.02,105.06,41605.0,100.8845,100.9037,100.8365,100.8749,41605.0
2020-06-23 11:15:00,105.06,105.17,105.04,105.14,54760.0,100.8749,100.9805,100.8557,100.9517,54760.0
2020-06-23 11:20:00,105.14,105.32,105.12,105.32,233719.0,100.9517,101.1245,100.9325,101.1245,233719.0
2020-06-23 11:25:00,105.31,105.34,105.27,105.33,105382.0,101.1149,101.1437,101.0765,101.1341,105382.0
2020-06-23 11:30:00,105.34,105.36,105.28,105.29,47322.0,101.1437,101.1629,101.0861,101.0957,47322.0
2020-06-23 11:35:00,105.29,105.3,105.23,105.27,31816.0,101.0957,101.1053,101.0381,101.0765,31816.0
2020-06-23 11:40:00,105.27,105.3,105.24,105.29,42981.0,101.0765,101.1053,101.0477,101.0957,42981.0
2020-06-23 11:45:00,105.3,105.39,105.26,105.36,68177.0,101.1053,101.1917,101.0669,101.1629,68177.0
2020-06-23 11:50:00,105.36,105.41,105.21,105.23,127708.0,101.1629,101.2109,101.0189,101.0381,127708.0
2020-06-23 11:55:00,105.24,105.4,105.23,105.4,48833.0,101.0477,101.2013,101.0381,101.2013,48833.0
2020-06-23 12:00:00,105.43,105.49,105.4,105.44,225243.0,101.2302,101.2878,101.2013,101.2398,225243.0
2020-06-23 12:05:00,105.43,105.47,105.38,105.41,36939.0,101.2302,101.2686,101.1821,101.2109,36939.0
2020-06-23 12:10:00,105.4,105.48,105.38,105.42,40986.0,101.2013,101.2782,101.1821,101.2205,40986.0
2020-06-23 12:15:00,105.42,105.49,105.34,105.44,59790.0,101.2205,101.2878,101.1437,101.2398,59790.0
2020-06-23 12:20:00,105.44,105.54,105.35,105.5,109851.0,101.2398,101.3358,101.1533,101.2974,109851.0
2020-06-23 12:25:00,105.5,105.58,105.47,105.49,76561.0,101.2974,101.3742,101.2686,101.2878,76561.0
2020-06-23 12:30:00,105.5,105.57,105.44,105.45,96068.0,101.2974,101.3646,101.2398,101.2494,96068.0
2020-06-23 12:35:00,105.45,105.48,105.34,105.44,115859.0,101.2494,101.2782,101.1437,101.2398,115859.0
2020-06-23 12:40:00,105.43,105.48,105.41,105.42,53691.0,101.2302,101.2782,101.2109,101.2205,53691.0
2020-06-23 12:45:00,105.42,105.5,105.38,105.48,28655.0,101.2205,101.2974,101.1821,101.2782,28655.0
2020-06-23 12:50:00,105.47,105.47,105.39,105.39,32257.0,101.2686,101.2686,101.1917,101.1917,32257.0
2020-06-23 12:55:00,105.4,105.52,105.4,105.48,46855.0,101.2013,101.3166,101.2013,101.2782,46855.0
2020-06-23 13:00:00,105.48,105.59,105.47,105.59,44590.0,101.2782,101.3838,101.2686,101.3838,44590.0
2020-06-23 13:05:00,105.58,105.63,105.55,105.59,80453.0,101.3742,101.4222,101.3454,101.3838,80453.0
2020-06-23 13:10:00,105.6,105.61,105.53,105.56,50779.0,101.3934,101.403,101.3262,101.355,50779.0
2020-06-23 13:15:00,105.56,105.65,105.52,105.64,39516.0,101.355,101.4414,101.3166,101.4318,39516.0
2020-06-23 13:20:00,105.64,105.74,105.64,105.68,102930.0,101.4318,101.5278,101.4318,101.4702,102930.0
2020-06-23 13:25:00,105.69,105.72,105.67,105.72,43507.0,101.4798,101.5086,101.4606,101.5086,43507.0
2020-06-23 13:30:00,105.72,105.75,105.68,105.7,36325.0,101.5086,101.5374,101.4702,101.4894,36325.0
2020-06-23 13:35:00,105.7,105.78,105.7,105.78,39928.0,101.4894,101.5662,101.4894,101.5662,39928.0
2020-06-23 13:40:00,105.78,105.81,105.62,105.66,63388.0,101.5662,101.595,101.4126,101.451,63388.0
2020-06-23 13:45:00,105.66,105.8,105.65,105.78,40963.0,101.451,101.5854,101.4414,101.5662,40963.0
2020-06-23 13:50:00,105.78,105.83,105.61,105.65,147209.0,101.5662,101.6142,101.403,101.4414,147209.0
2020-06-23 13:55:00,105.64,105.7,105.55,105.63,41683.0,101.4318,101.4894,101.3454,101.4222,41683.0
2020-06-23 14:00:00,105.63,105.63,105.4,105.44,116051.0,101.4222,101.4222,101.2013,101.2398,116051.0
2020-06-23 14:05:00,105.45,105.46,105.35,105.43,61781.0,101.2494,101.259,101.1533,101.2302,61781.0
2020-06-23 14:10:00,105.44,105.48,105.31,105.36,71457.0,101.2398,101.2782,101.1149,101.1629,71457.0
2020-06-23 14:15:00,105.34,105.46,105.33,105.37,56589.0,101.1437,101.259,101.1341,101.1725,56589.0
2020-06-23 14:20:00,105.38,105.52,105.38,105.48,59933.0,101.1821,101.3166,101.1821,101.2782,59933.0
2020-06-23 14:25:00,105.48,105.51,105.39,105.43,73870.0,101.2782,101.307,101.1917,101.2302,73870.0
2020-06-23 14:30:00,105.42,105.5,105.42,105.49,56033.0,101.2205,101.2974,101.2205,101.2878,56033.0
2020-06-23 14:35:00,105.5,105.58,105.47,105.53,77542.0,101.2974,101.3742,101.2686,101.3262,77542.0
2020-06-23 14:40:00,105.54,105.54,105.34,105.41,101881.0,101.3358,101.3358,101.1437,101.2109,101881.0
2020-06-23 14:45:00,105.41,105.41,105.19,105.2,62748.0,101.2109,101.2109,100.9997,101.0093,62748.0
2020-06-23 14:50:00,105.21,105.25,105.13,105.23,104742.0,101.0189,101.0573,100.9421,101.0381,104742.0
2020-06-23 14:55:00,105.24,105.29,105.14,105.14,108597.0,101.0477,101.0957,100.9517,100.9517,108597.0
2020-06-23 15:00:00,105.14,105.17,104.97,105.08,157652.0,100.9517,100.9805,100.7885,100.8941,157652.0
2020-06-23 15:05:00,105.09,105.19,105.03,105.15,83550.0,100.9037,100.9997,100.8461,100.9613,83550.0
2020-06-23 15:10:00,105.15,105.2,105.03,105.17,110033.0,100.9613,101.0093,100.8461,100.9805,110033.0
2020-06-23 15:15:00,105.17,105.23,105.11,105.14,77988.0,100.9805,101.0381,100.9229,100.9517,77988.0
2020-06-23 15:20:00,105.14,105.14,104.92,105.0,117114.0,100.9517,100.9517,100.7405,100.8173,117114.0
2020-06-23 15:25:00,105.0,105.03,104.77,104.78,149564.0,100.8173,100.8461,100.5964,100.606,149564.0
2020-06-23 15:30:00,104.78,104.87,104.63,104.81,119564.0,100.606,100.6925,100.462,100.6348,119564.0
2020-06-23 15:35:00,104.81,104.95,104.79,104.9,111866.0,100.6348,100.7693,100.6156,100.7213,111866.0
2020-06-23 15:40:00,104.9,104.98,104.71,104.98,168648.0,100.7213,100.7981,100.5388,100.7981,168648.0
2020-06-23 15:45:00,104.98,104.99,104.75,104.81,117303.0,100.7981,100.8077,100.5772,100.6348,117303.0
2020-06-23 15:50:00,104.81,104.89,104.49,104.87,433146.0,100.6348,100.7117,100.3276,100.6925,433146.0
2020-06-23 15:55:00,104.87,104.87,104.6,104.63,457100.0,100.6925,100.6925,100.4332,100.462,457100.0
2020-06-24 09:30:00,104.19,104.42,104.15,104.31,410522.0,100.0395,100.2604,100.0011,100.1548,410522.0
2020-06-24 09:35:00,104.31,104.71,104.31,104.6,151909.0,100.1548,100.5388,100.1548,100.4332,151909.0
2020-06-24 09:40:00,104.62,104.78,104.58,104.63,128166.0,100.4524,100.606,100.414,100.462,128166.0
2020-06-24 09:45:00,104.62,104.64,104.24,104.27,184092.0,100.4524,100.4716,100.0876,100.1164,184092.0
2020-06-24 09:50:00,104.25,104.34,103.77,103.9,273655.0,100.0972,100.1836,99.6363,99.7611,273655.0
2020-06-24 09:55:00,103.89,104.01,103.48,103.62,209967.0,99.7515,99.8667,99.3578,99.4923,209967.0
2020-06-24 10:00:00,103.6,103.75,103.29,103.34,229959.0,99.473,99.6171,99.1754,99.2234,229959.0
2020-06-24 10:05:00,103.36,103.58,103.35,103.46,164732.0,99.2426,99.4538,99.233,99.3386,164732.0
2020-06-24 10:10:00,103.48,103.74,103.41,103.7,182873.0,99.3578,99.6075,99.2906,99.5691,182873.0
2020-06-24 10:15:00,103.71,103.71,103.31,103.55,146547.0,99.5787,99.5787,99.1946,99.425,146547.0
2020-06-24 10:20:00,103.54,103.67,103.49,103.66,71754.0,99.4154,99.5403,99.3674,99.5307,71754.0
2020-06-24 10:25:00,103.65,103.78,103.65,103.75,94173.0,99.5211,99.6459,99.5211,99.6171,94173.0
2020-06-24 10:30:00,103.75,103.76,103.28,103.35,152098.0,99.6171,99.6267,99.1658,99.233,152098.0
2020-06-24 10:35:00,103.35,103.52,103.01,103.09,147190.0,99.233,99.3962,98.9066,98.9834,147190.0
2020-06-24 10:40:00,103.1,103.3,103.02,103.29,104320.0,98.993,99.185,98.9162,99.1754,104320.0
2020-06-24 10:45:00,103.29,103.31,103.13,103.2,183995.0,99.1754,99.1946,99.0218,99.089,183995.0
2020-06-24 10:50:00,103.2,103.4,103.01,103.05,154414.0,99.089,99.281,98.9066,98.945,154414.0
2020-06-24 10:55:00,103.07,103.26,103.06,103.14,90279.0,98.9642,99.1466,98.9546,99.0314,90279.0
2020-06-24 11:00:00,103.13,103.27,102.97,103.2,126571.0,99.0218,99.1562,98.8681,99.089,126571.0
2020-06-24 11:05:00,103.19,103.23,102.8,102.83,147021.0,99.0794,99.1178,98.7049,98.7337,147021.0
2020-06-24 11:10:00,102.82,102.85,102.47,102.5,110651.0,98.7241,98.7529,98.3881,98.4169,110651.0
2020-06-24 11:15:00,102.5,102.6,102.3,102.44,200493.0,98.4169,98.5129,98.2248,98.3593,200493.0
2020-06-24 11:20:00,102.45,102.61,102.37,102.46,124498.0,98.3689,98.5225,98.292,98.3785,124498.0
2020-06-24 11:25:00,102.46,102.73,102.43,102.68,231453.0,98.3785,98.6377,98.3497,98.5897,231453.0
2020-06-24 11:30:00,102.68,102.78,102.38,102.47,139644.0,98.5897,98.6857,98.3016,98.3881,139644.0
2020-06-24 11:35:00,102.47,102.55,102.17,102.2,131443.0,98.3881,98.4649,98.1,98.1288,131443.0
2020-06-24 11:40:00,102.2,102.27,101.79,101.84,190593.0,98.1288,98.196,97.7352,97.7832,190593.0
2020-06-24 11:45:00,101.84,102.12,101.71,101.78,175756.0,97.7832,98.052,97.6583,97.7255,175756.0
2020-06-24 11:50:00,101.79,102.0,101.76,101.93,158333.0,97.7352,97.9368,97.7063,97.8696,158333.0
2020-06-24 11:55:00,101.93,102.13,101.84,102.13,95470.0,97.8696,98.0616,97.7832,98.0616,95470.0
2020-06-24 12:00:00,102.11,102.27,101.97,102.23,213260.0,98.0424,98.196,97.908,98.1576,213260.0
2020-06-24 12:05:00,102.24,102.25,101.93,101.96,202084.0,98.1672,98.1768,97.8696,97.8984,202084.0
2020-06-24 12:10:00,101.97,102.07,101.92,102.03,103717.0,97.908,98.004,97.86,97.9656,103717.0
2020-06-24 12:15:00,102.02,102.37,101.99,102.36,149008.0,97.956,98.292,97.9272,98.2824,149008.0
2020-06-24 12:20:00,102.35,102.5,102.31,102.34,127216.0,98.2728,98.4169,98.2344,98.2632,127216.0
2020-06-24 12:25:00,102.34,102.44,102.23,102.43,144616.0,98.2632,98.3593,98.1576,98.3497,144616.0
2020-06-24 12:30:00,102.43,102.44,102.19,102.21,78308.0,98.3497,98.3593,98.1192,98.1384,78308.0
2020-06-24 12:35:00,102.21,102.34,102.19,102.25,95504.0,98.1384,98.2632,98.1192,98.1768,95504.0
2020-06-24 12:40:00,102.26,102.56,102.2,102.53,114290.0,98.1864,98.4745,98.1288,98.4457,114290.0
2020-06-24 12:45:00,102.53,102.66,102.51,102.52,67908.0,98.4457,98.5705,98.4265,98.4361,67908.0
2020-06-24 12:50:00,102.51,102.59,102.47,102.54,60376.0,98.4265,98.5033,98.3881,98.4553,60376.0
2020-06-24 12:55:00,102.54,102.76,102.52,102.73,53736.0,98.4553,98.6665,98.4361,98.6377,53736.0
2020-06-24 13:00:00,102.72,102.8,102.68,102.74,68688.0,98.6281,98.7049,98.5897,98.6473,68688.0
2020-06-24 13:05:00,102.75,102.82,102.62,102.7,105662.0,98.6569,98.7241,98.5321,98.6089,105662.0
2020-06-24 13:10:00,102.71,102.77,102.58,102.62,164568.0,98.6185,98.6761,98.4937,98.5321,164568.0
2020-06-24 13:15:00,102.59,102.89,102.58,102.82,82650.0,98.5033,98.7913,98.4937,98.7241,82650.0
2020-06-24 13:20:00,102.8,102.8,102.55,102.55,64933.0,98.7049,98.7049,98.4649,98.4649,64933.0
2020-06-24 13:25:00,102.56,102.61,102.33,102.34,70600.0,98.4745,98.5225,98.2536,98.2632,70600.0
2020-06-24 13:30:00,102.33,102.33,102.13,102.17,152606.0,98.2536,98.2536,98.0616,98.1,152606.0
2020-06-24 13:35:00,102.17,102.3,102.15,102.24,72668.0,98.1,98.2248,98.0808,98.1672,72668.0
2020-06-24 13:40:00,102.25,102.27,102.11,102.14,59255.0,98.1768,98.196,98.0424,98.0712,59255.0
2020-06-24 13:45:00,102.13,102.3,101.97,102.29,99395.0,98.0616,98.2248,97.908,98.2152,99395.0
2020-06-24 13:50:00,102.28,102.28,102.09,102.22,75750.0,98.2056,98.2056,98.0232,98.148,75750.0
2020-06-24 13:55:00,102.22,102.25,102.1,102.24,86629.0,98.148,98.1768,98.0328,98.1672,86629.0
2020-06-24 14:00:00,102.23,102.33,101.75,101.86,263682.0,98.1576,98.2536,97.6967,97.8024,263682.0
2020-06-24 14:05:00,101.87,102.2,101.86,102.19,112449.0,97.812,98.1288,97.8024,98.1192,112449.0
2020-06-24 14:10:00,102.17,102.2,102.08,102.17,55259.0,98.1,98.1288,98.0136,98.1,55259.0
2020-06-24 14:15:00,102.16,102.41,102.15,102.34,139025.0,98.0904,98.3305,98.0808,98.2632,139025.0
2020-06-24 14:20:00,102.33,102.42,102.2,102.24,84906.0,98.2536,98.3401,98.1288,98.1672,84906.0
2020-06-24 14:25:00,102.23,102.44,102.19,102.41,69643.0,98.1576,98.3593,98.1192,98.3305,69643.0
2020-06-24 14:30:00,102.4,102.48,102.29,102.43,115031.0,98.3209,98.3977,98.2152,98.3497,115031.0
2020-06-24 14:35:00,102.43,102.43,102.26,102.33,75487.0,98.3497,98.3497,98.1864,98.2536,75487.0
2020-06-24 14:40:00,102.33,102.41,102.04,102.05,154463.0,98.2536,98.3305,97.9752,97.9848,154463.0
2020-06-24 14:45:00,102.05,102.33,102.04,102.19,97636.0,97.9848,98.2536,97.9752,98.1192,97636.0
2020-06-24 14:50:00,102.21,102.23,101.99,102.07,110933.0,98.1384,98.1576,97.9272,98.004,110933.0
2020-06-24 14:55:00,102.07,102.22,101.99,102.05,120119.0,98.004,98.148,97.9272,97.9848,120119.0
2020-06-24 15:00:00,102.05,102.32,102.04,102.32,197967.0,97.9848,98.244,97.9752,98.244,197967.0
2020-06-24 15:05:00,102.31,102.32,102.13,102.2,102402.0,98.2344,98.244,98.0616,98.1288,102402.0
2020-06-24 15:10:00,102.2,102.59,102.12,102.52,220662.0,98.1288,98.5033,98.052,98.4361,220662.0
2020-06-24 15:15:00,102.52,102.78,102.43,102.73,223355.0,98.4361,98.6857,98.3497,98.6377,223355.0
2020-06-24 15:20:00,102.74,102.8,102.49,102.51,106204.0,98.6473,98.7049,98.4073,98.4265,106204.0
2020-06-24 15:25:00,102.52,102.63,102.4,102.46,81679.0,98.4361,98.5417,98.3209,98.3785,81679.0
2020-06-24 15:30:00,102.46,102.59,102.35,102.41,170357.0,98.3785,98.5033,98.2728,98.3305,170357.0
2020-06-24 15:35:00,102.41,102.49,102.26,102.36,148672.0,98.3305,98.4073,98.1864,98.2824,148672.0
2020-06-24 15:40:00,102.35,102.73,102.34,102.7,196023.0,98.2728,98.6377,98.2632,98.6089,196023.0
2020-06-24 15:45:00,102.69,102.75,102.48,102.48,177637.0,98.5993,98.6569,98.3977,98.3977,177637.0
2020-06-24 15:50:00,102.48,102.48,102.06,102.17,412407.0,98.3977,98.3977,97.9944,98.1,412407.0
2020-06-24 15:55:00,102.18,102.39,102.1,102.29,523007.0,98.1096,98.3113,98.0328,98.2152,523007.0
2020-06-25 09:30:00,102.44,102.76,102.34,102.69,252545.0,98.3593,98.6665,98.2632,98.5993,252545.0
2020-06-25 09:35:00,102.7,102.87,102.43,102.49,207932.0,98.6089,98.7721,98.3497,98.4073,207932.0
2020-06-25 09:40:00,102.49,102.5,101.7,101.83,249002.0,98.4073,98.4169,97.6487,97.7736,249002.0
2020-06-25 09:45:00,101.83,101.95,101.38,101.38,181753.0,97.7736,97.8888,97.3415,97.3415,181753.0
2020-06-25 09:50:00,101.4,101.9,101.31,101.85,177596.0,97.3607,97.8408,97.2743,97.7928,177596.0
2020-06-25 09:55:00,101.84,101.95,101.69,101.92,115982.0,97.7832,97.8888,97.6391,97.86,115982.0
2020-06-25 10:00:00,101.92,102.24,101.89,102.14,174722.0,97.86,98.1672,97.8312,98.0712,174722.0
2020-06-25 10:05:00,102.16,102.16,101.81,101.93,150847.0,98.0904,98.0904,97.7544,97.8696,150847.0
2020-06-25 10:10:00,101.95,102.29,101.89,102.2,170622.0,97.8888,98.2152,97.8312,98.1288,170622.0
2020-06-25 10:15:00,102.19,102.27,102.06,102.15,178823.0,98.1192,98.196,97.9944,98.0808,178823.0
2020-06-25 10:20:00,102.15,102.45,102.13,102.42,108351.0,98.0808,98.3689,98.0616,98.3401,108351.0
2020-06-25 10:25:00,102.41,102.56,102.35,102.47,136453.0,98.3305,98.4745,98.2728,98.3881,136453.0
2020-06-25 10:30:00,102.48,102.57,102.27,102.29,103813.0,98.3977,98.4841,98.196,98.2152,103813.0
2020-06-25 10:35:00,102.3,102.46,102.3,102.4,88790.0,98.2248,98.3785,98.2248,98.3209,88790.0
2020-06-25 10:40:00,102.4,102.52,102.22,102.39,62149.0,98.3209,98.4361,98.148,98.3113,62149.0
2020-06-25 10:45:00,102.39,102.57,102.15,102.23,117406.0,98.3113,98.4841,98.0808,98.1576,117406.0
2020-06-25 10:50:00,102.22,102.33,102.08,102.15,81295.0,98.148,98.2536,98.0136,98.0808,81295.0
2020-06-25 10:55:00,102.13,102.36,102.13,102.27,83720.0,98.0616,98.2824,98.0616,98.196,83720.0
2020-06-25 11:00:00,102.26,102.26,102.01,102.12,94268.0,98.1864,98.1864,97.9464,98.052,94268.0
2020-06-25 11:05:00,102.09,102.09,101.86,101.97,83781.0,98.0232,98.0232,97.8024,97.908,83781.0
2020-06-25 11:10:00,101.98,102.23,101.82,102.2,137556.0,97.9176,98.1576,97.764,98.1288,137556.0
2020-06-25 11:15:00,102.2,102.42,102.16,102.41,56253.0,98.1288,98.3401,98.0904,98.3305,56253.0
2020-06-25 11:20:00,102.41,102.46,102.3,102.39,66063.0,98.3305,98.3785,98.2248,98.3113,66063.0
2020-06-25 11:25:00,102.39,102.46,102.31,102.34,54553.0,98.3113,98.3785,98.2344,98.2632,54553.0
2020-06-25 11:30:00,102.34,102.39,101.98,101.99,160792.0,98.2632,98.3113,97.9176,97.9272,160792.0
2020-06-25 11:35:00,101.99,102.11,101.89,102.08,120119.0,97.9272,98.0424,97.8312,98.0136,120119.0
2020-06-25 11:40:00,102.08,102.11,101.84,102.1,92438.0,98.0136,98.0424,97.7832,98.0328,92438.0
2020-06-25 11:45:00,102.1,102.26,102.05,102.25,69792.0,98.0328,98.1864,97.9848,98.1768,69792.0
2020-06-25 11:50:00,102.25,102.3,102.21,102.25,59763.0,98.1768,98.2248,98.1384,98.1768,59763.0
2020-06-25 11:55:00,102.26,102.34,102.25,102.33,44944.0,98.1864,98.2632,98.1768,98.2536,44944.0
2020-06-25 12:00:00,102.34,102.63,102.34,102.57,126211.0,98.2632,98.5417,98.2632,98.4841,126211.0
2020-06-25 12:05:00,102.57,102.7,102.56,102.63,96015.0,98.4841,98.6089,98.4745,98.5417,96015.0
2020-06-25 12:10:00,102.63,102.67,102.56,102.59,42775.0,98.5417,98.5801,98.4745,98.5033,42775.0
2020-06-25 12:15:00,102.6,102.78,102.6,102.77,59355.0,98.5129,98.6857,98.5129,98.6761,59355.0
2020-06-25 12:20:00,102.77,102.86,102.77,102.77,52907.0,98.6761,98.7625,98.6761,98.6761,52907.0
2020-06-25 12:25:00,102.77,102.78,102.66,102.68,43357.0,98.6761,98.6857,98.5705,98.5897,43357.0
2020-06-25 12:30:00,102.68,102.77,102.56,102.64,149716.0,98.5897,98.6761,98.4745,98.5513,149716.0
2020-06-25 12:35:00,102.62,102.68,102.54,102.59,121860.0,98.5321,98.5897,98.4553,98.5033,121860.0
2020-06-25 12:40:00,102.59,102.79,102.56,102.74,74784.0,98.5033,98.6953,98.4745,98.6473,74784.0
2020-06-25 12:45:00,102.75,102.8,102.64,102.64,56415.0,98.6569,98.7049,98.5513,98.5513,56415.0
2020-06-25 12:50:00,102.64,102.68,102.61,102.64,46163.0,98.5513,98.5897,98.5225,98.5513,46163.0
2020-06-25 12:55:00,102.65,102.67,102.52,102.58,48529.0,98.5609,98.5801,98.4361,98.4937,48529.0
2020-06-25 13:00:00,102.58,102.58,102.39,102.47,82954.0,98.4937,98.4937,98.3113,98.3881,82954.0
2020-06-25 13:05:00,102.47,102.53,102.42,102.46,52851.0,98.3881,98.4457,98.3401,98.3785,52851.0
2020-06-25 13:10:00,102.48,102.52,102.41,102.48,46010.0,98.3977,98.4361,98.3305,98.3977,46010.0
2020-06-25 13:15:00,102.47,102.62,102.43,102.62,46193.0,98.3881,98.5321,98.3497,98.5321,46193.0
2020-06-25 13:20:00,102.62,102.69,102.53,102.55,31999.0,98.5321,98.5993,98.4457,98.4649,31999.0
2020-06-25 13:25:00,102.54,102.6,102.49,102.52,26991.0,98.4553,98.5129,98.4073,98.4361,26991.0
2020-06-25 13:30:00,102.52,102.54,102.39,102.49,90194.0,98.4361,98.4553,98.3113,98.4073,90194.0
2020-06-25 13:35:00,102.5,102.73,102.46,102.7,85457.0,98.4169,98.6377,98.3785,98.6089,85457.0
2020-06-25 13:40:00,102.72,102.72,102.62,102.66,72890.0,98.6281,98.6281,98.5321,98.5705,72890.0
2020-06-25 13:45:00,102.67,102.76,102.67,102.71,47451.0,98.5801,98.6665,98.5801,98.6185,47451.0
2020-06-25 13:50:00,102.73,102.74,102.66,102.69,35627.0,98.6377,98.6473,98.5705,98.5993,35627.0
2020-06-25 13:55:00,102.69,102.7,102.57,102.59,37634.0,98.5993,98.6089,98.4841,98.5033,37634.0
2020-06-25 14:00:00,102.59,102.61,102.4,102.52,101658.0,98.5033,98.5225,98.3209,98.4361,101658.0
2020-06-25 14:05:00,102.52,102.59,102.48,102.48,77690.0,98.4361,98.5033,98.3977,98.3977,77690.0
2020-06-25 14:10:00,102.48,102.56,102.46,102.5,83938.0,98.3977,98.4745,98.3785,98.4169,83938.0
2020-06-25 14:15:00,102.5,102.56,102.47,102.48,52306.0,98.4169,98.4745,98.3881,98.3977,52306.0
2020-06-25 14:20:00,102.48,102.48,102.22,102.27,123685.0,98.3977,98.3977,98.148,98.196,123685.0
2020-06-25 14:25:00,102.27,102.35,102.26,102.32,50481.0,98.196,98.2728,98.1864,98.244,50481.0
2020-06-25 14:30:00,102.32,102.32,102.13,102.16,77989.0,98.244,98.244,98.0616,98.0904,77989.0
2020-06-25 14:35:00,102.17,102.22,102.07,102.19,140010.0,98.1,98.148,98.004,98.1192,140010.0
2020-06-25 14:40:00,102.19,102.3,102.17,102.25,82656.0,98.1192,98.2248,98.1,98.1768,82656.0
2020-06-25 14:45:00,102.26,102.29,102.16,102.22,88420.0,98.1864,98.2152,98.0904,98.148,88420.0
2020-06-25 14:50:00,102.22,102.34,102.19,102.29,104621.0,98.148,98.2632,98.1192,98.2152,104621.0
2020-06-25 14:55:00,102.3,102.42,102.24,102.39,97418.0,98.2248,98.3401,98.1672,98.3113,97418.0
2020-06-25 15:00:00,102.38,102.63,102.3,102.62,157845.0,98.3016,98.5417,98.2248,98.5321,157845.0
2020-06-25 15:05:00,102.62,102.91,102.62,102.85,364449.0,98.5321,98.8105,98.5321,98.7529,364449.0
2020-06-25 15:10:00,102.85,102.87,102.75,102.84,80719.0,98.7529,98.7721,98.6569,98.7433,80719.0
2020-06-25 15:15:00,102.83,103.03,102.83,102.94,122758.0,98.7337,98.9258,98.7337,98.8393,122758.0
2020-06-25 15:20:00,102.93,103.15,102.92,103.12,146082.0,98.8297,99.041,98.8201,99.0122,146082.0
2020-06-25 15:25:00,103.09,103.3,103.07,103.18,230377.0,98.9834,99.185,98.9642,99.0698,230377.0
2020-06-25 15:30:00,103.18,103.36,103.05,103.29,228264.0,99.0698,99.2426,98.945,99.1754,228264.0
2020-06-25 15:35:00,103.29,103.32,103.05,103.08,157241.0,99.1754,99.2042,98.945,98.9738,157241.0
2020-06-25 15:40:00,103.09,103.19,103.05,103.18,135265.0,98.9834,99.0794,98.945,99.0698,135265.0
2020-06-25 15:45:00,103.17,103.25,103.06,103.13,145084.0,99.0602,99.137,98.9546,99.0218,145084.0
2020-06-25 15:50:00,103.14,103.57,103.13,103.57,337648.0,99.0314,99.4442,99.0218,99.4442,337648.0
2020-06-25 15:55:00,103.56,103.69,103.46,103.54,576189.0,99.4346,99.5595,99.3386,99.4154,576189.0
2020-06-26 09:30:00,103.38,103.53,103.1,103.29,181473.0,99.2618,99.4058,98.993,99.1754,181473.0
2020-06-26 09:35:00,103.3,103.46,103.08,103.15,162649.0,99.185,99.3386,98.9738,99.041,162649.0
2020-06-26 09:40:00,103.13,103.14,102.68,102.69,220545.0,99.0218,99.0314,98.5897,98.5993,220545.0
2020-06-26 09:45:00,102.67,102.87,102.6,102.82,207209.0,98.5801,98.7721,98.5129,98.7241,207209.0
2020-06-26 09:50:00,102.82,102.93,102.68,102.93,214249.0,98.7241,98.8297,98.5897,98.8297,214249.0
2020-06-26 09:55:00,102.93,102.94,102.71,102.91,204914.0,98.8297,98.8393,98.6185,98.8105,204914.0
2020-06-26 10:00:00,102.9,102.9,102.43,102.48,244942.0,98.8009,98.8009,98.3497,98.3977,244942.0
2020-06-26 10:05:00,102.48,102.57,102.44,102.51,136631.0,98.3977,98.4841,98.3593,98.4265,136631.0
2020-06-26 10:10:00,102.52,102.52,102.12,102.16,170593.0,98.4361,98.4361,98.052,98.0904,170593.0
2020-06-26 10:15:00,102.15,102.15,101.77,101.88,184715.0,98.0808,98.0808,97.7159,97.8216,184715.0
2020-06-26 10:20:00,101.88,101.9,101.52,101.83,284869.0,97.8216,97.8408,97.4759,97.7736,284869.0
2020-06-26 10:25:00,101.82,101.94,101.72,101.9,210595.0,97.764,97.8792,97.6679,97.8408,210595.0
2020-06-26 10:30:00,101.89,101.99,101.49,101.53,229715.0,97.8312,97.9272,97.4471,97.4855,229715.0
2020-06-26 10:35:00,101.55,101.65,101.4,101.42,137205.0,97.5047,97.6007,97.3607,97.3799,137205.0
2020-06-26 10:40:00,101.4,101.65,101.34,101.64,140529.0,97.3607,97.6007,97.3031,97.5911,140529.0
2020-06-26 10:45:00,101.63,101.79,101.42,101.46,140526.0,97.5815,97.7352,97.3799,97.4183,140526.0
2020-06-26 10:50:00,101.47,101.7,101.23,101.52,161251.0,97.4279,97.6487,97.1975,97.4759,161251.0
2020-06-26 10:55:00,101.52,101.75,101.38,101.64,313868.0,97.4759,97.6967,97.3415,97.5911,313868.0
2020-06-26 11:00:00,101.66,101.95,101.63,101.92,229945.0,97.6103,97.8888,97.5815,97.86,229945.0
2020-06-26 11:05:00,101.93,102.17,101.87,102.06,153991.0,97.8696,98.1,97.812,97.9944,153991.0
2020-06-26 11:10:00,102.06,102.18,101.98,102.14,110776.0,97.9944,98.1096,97.9176,98.0712,110776.0
2020-06-26 11:15:00,102.14,102.14,101.93,101.96,185226.0,98.0712,98.0712,97.8696,97.8984,185226.0
2020-06-26 11:20:00,101.96,102.11,101.85,102.02,240778.0,97.8984,98.0424,97.7928,97.956,240778.0
2020-06-26 11:25:00,102.03,102.15,101.89,102.03,100705.0,97.9656,98.0808,97.8312,97.9656,100705.0
2020-06-26 11:30:00,102.05,102.11,101.85,101.98,99864.0,97.9848,98.0424,97.7928,97.9176,99864.0
2020-06-26 11:35:00,102.0,102.32,101.98,102.29,92312.0,97.9368,98.244,97.9176,98.2152,92312.0
2020-06-26 11:40:00,102.29,102.36,102.22,102.29,115715.0,98.2152,98.2824,98.148,98.2152,115715.0
2020-06-26 11:45:00,102.28,102.54,102.25,102.51,113173.0,98.2056,98.4553,98.1768,98.4265,113173.0
2020-06-26 11:50:00,102.53,102.55,102.39,102.39,66041.0,98.4457,98.4649,98.3113,98.3113,66041.0
2020-06-26 11:55:00,102.39,102.66,102.39,102.54,135947.0,98.3113,98.5705,98.3113,98.4553,135947.0
2020-06-26 12:00:00,102.54,102.56,102.28,102.33,163123.0,98.4553,98.4745,98.2056,98.2536,163123.0
2020-06-26 12:05:00,102.32,102.35,102.09,102.11,115068.0,98.244,98.2728,98.0232,98.0424,115068.0
2020-06-26 12:10:00,102.11,102.21,102.01,102.06,39405.0,98.0424,98.1384,97.9464,97.9944,39405.0
2020-06-26 12:15:00,102.06,102.13,101.79,101.81,90780.0,97.9944,98.0616,97.7352,97.7544,90780.0
2020-06-26 12:20:00,101.82,102.02,101.65,102.02,155725.0,97.764,97.956,97.6007,97.956,155725.0
2020-06-26 12:25:00,102.02,102.13,101.96,102.04,124294.0,97.956,98.0616,97.8984,97.9752,124294.0
2020-06-26 12:30:00,102.04,102.05,101.86,101.94,70617.0,97.9752,97.9848,97.8024,97.8792,70617.0
2020-06-26 12:35:00,101.92,102.03,101.8,102.03,72906.0,97.86,97.9656,97.7448,97.9656,72906.0
2020-06-26 12:40:00,102.03,102.03,101.79,101.89,78192.0,97.9656,97.9656,97.7352,97.8312,78192.0
2020-06-26 12:45:00,101.88,102.06,101.73,101.95,174128.0,97.8216,97.9944,97.6775,97.8888,174128.0
2020-06-26 12:50:00,101.95,102.15,101.9,102.14,145178.0,97.8888,98.0808,97.8408,98.0712,145178.0
2020-06-26 12:55:00,102.15,102.22,102.09,102.19,54070.0,98.0808,98.148,98.0232,98.1192,54070.0
2020-06-26 13:00:00,102.16,102.36,102.11,102.28,89001.0,98.0904,98.2824,98.0424,98.2056,89001.0
2020-06-26 13:05:00,102.28,102.47,102.28,102.42,60827.0,98.2056,98.3881,98.2056,98.3401,60827.0
2020-06-26 13:10:00,102.42,102.43,102.28,102.3,71276.0,98.3401,98.3497,98.2056,98.2248,71276.0
2020-06-26 13:15:00,102.29,102.39,102.25,102.33,58430.0,98.2152,98.3113,98.1768,98.2536,58430.0
2020-06-26 13:20:00,102.32,102.45,102.22,102.39,103056.0,98.244,98.3689,98.148,98.3113,103056.0
2020-06-26 13:25:00,102.38,102.44,102.28,102.4,100438.0,98.3016,98.3593,98.2056,98.3209,100438.0
2020-06-26 13:30:00,102.41,102.43,102.31,102.42,70741.0,98.3305,98.3497,98.2344,98.3401,70741.0
2020-06-26 13:35:00,102.42,102.5,102.2,102.44,173463.0,98.3401,98.4169,98.1288,98.3593,173463.0
2020-06-26 13:40:00,102.44,102.44,102.27,102.3,71371.0,98.3593,98.3593,98.196,98.2248,71371.0
2020-06-26 13:45:00,102.3,102.36,102.2,102.34,75508.0,98.2248,98.2824,98.1288,98.2632,75508.0
2020-06-26 13:50:00,102.34,102.35,102.21,102.29,69748.0,98.2632,98.2728,98.1384,98.2152,69748.0
2020-06-26 13:55:00,102.29,102.3,102.16,102.17,54714.0,98.2152,98.2248,98.0904,98.1,54714.0
2020-06-26 14:00:00,102.17,102.36,102.06,102.3,132729.0,98.1,98.2824,97.9944,98.2248,132729.0
2020-06-26 14:05:00,102.3,102.34,102.19,102.28,68624.0,98.2248,98.2632,98.1192,98.2056,68624.0
2020-06-26 14:10:00,102.28,102.4,102.16,102.17,113072.0,98.2056,98.3209,98.0904,98.1,113072.0
2020-06-26 14:15:00,102.15,102.21,102.12,102.14,101983.0,98.0808,98.1384,98.052,98.0712,101983.0
2020-06-26 14:20:00,102.14,102.2,102.08,102.14,126784.0,98.0712,98.1288,98.0136,98.0712,126784.0
2020-06-26 14:25:00,102.15,102.16,101.9,101.99,162704.0,98.0808,98.0904,97.8408,97.9272,162704.0
2020-06-26 14:30:00,101.98,102.07,101.82,101.99,115763.0,97.9176,98.004,97.764,97.9272,115763.0
2020-06-26 14:35:00,101.99,102.0,101.78,101.84,177813.0,97.9272,97.9368,97.7255,97.7832,177813.0
2020-06-26 14:40:00,101.83,101.99,101.81,101.82,87609.0,97.7736,97.9272,97.7544,97.764,87609.0
2020-06-26 14:45:00,101.81,101.88,101.68,101.77,193564.0,97.7544,97.8216,97.6295,97.7159,193564.0
2020-06-26 14:50:00,101.76,101.97,101.76,101.92,141531.0,97.7063,97.908,97.7063,97.86,141531.0
2020-06-26 14:55:00,101.89,101.91,101.73,101.88,102290.0,97.8312,97.8504,97.6775,97.8216,102290.0
2020-06-26 15:00:00,101.88,102.1,101.87,101.92,135000.0,97.8216,98.0328,97.812,97.86,135000.0
2020-06-26 15:05:00,101.93,101.98,101.71,101.84,88610.0,97.8696,97.9176,97.6583,97.7832,88610.0
2020-06-26 15:10:00,101.84,101.98,101.74,101.96,161037.0,97.7832,97.9176,97.6871,97.8984,161037.0
2020-06-26 15:15:00,101.95,102.02,101.77,101.8,253476.0,97.8888,97.956,97.7159,97.7448,253476.0
2020-06-26 15:20:00,101.8,101.93,101.77,101.77,140868.0,97.7448,97.8696,97.7159,97.7159,140868.0
2020-06-26 15:25:00,101.76,102.0,101.68,101.96,226466.0,97.7063,97.9368,97.6295,97.8984,226466.0
2020-06-26 15:30:00,101.94,101.97,101.67,101.73,214739.0,97.8792,97.908,97.6199,97.6775,214739.0
2020-06-26 15:35:00,101.73,101.78,101.6,101.7,179623.0,97.6775,97.7255,97.5527,97.6487,179623.0
2020-06-26 15:40:00,101.7,102.16,101.63,102.16,266485.0,97.6487,98.0904,97.5815,98.0904,266485.0
2020-06-26 15:45:00,102.16,102.4,102.0,102.03,526060.0,98.0904,98.3209,97.9368,97.9656,526060.0
2020-06-26 15:50:00,102.04,102.09,101.46,101.49,874515.0,97.9752,98.0232,97.4183,97.4471,874515.0
2020-06-26 15:55:00,101.51,101.81,101.46,101.54,3086160.0,97.4663,97.7544,97.4183,97.4951,3086160.0
2020-06-29 09:30:00,101.54,101.76,101.33,101.41,239332.0,97.4951,97.7063,97.2935,97.3703,239332.0
2020-06-29 09:35:00,101.4,101.43,100.85,100.86,181429.0,97.3607,97.3895,96.8326,96.8422,181429.0
2020-06-29 09:40:00,100.84,100.89,100.5,100.66,280233.0,96.823,96.871,96.4965,96.6502,280233.0
2020-06-29 09:45:00,100.66,100.76,100.41,100.62,322789.0,96.6502,96.7462,96.4101,96.6118,322789.0
2020-06-29 09:50:00,100.63,100.63,100.31,100.58,200695.0,96.6214,96.6214,96.3141,96.5734,200695.0
2020-06-29 09:55:00,100.57,100.95,100.51,100.94,177248.0,96.5638,96.9286,96.5061,96.919,177248.0
2020-06-29 10:00:00,100.95,101.22,100.95,101.07,208252.0,96.9286,97.1879,96.9286,97.0438,208252.0
2020-06-29 10:05:00,101.08,101.16,100.87,101.13,229875.0,97.0534,97.1302,96.8518,97.1014,229875.0
2020-06-29 10:10:00,101.15,101.43,100.91,101.38,299851.0,97.1206,97.3895,96.8902,97.3415,299851.0
2020-06-29 10:15:00,101.37,101.55,101.3,101.45,136113.0,97.3319,97.5047,97.2647,97.4087,136113.0
2020-06-29 10:20:00,101.45,101.53,101.41,101.41,72764.0,97.4087,97.4855,97.3703,97.3703,72764.0
2020-06-29 10:25:00,101.41,101.64,101.39,101.47,120232.0,97.3703,97.5911,97.3511,97.4279,120232.0
2020-06-29 10:30:00,101.48,101.68,101.44,101.52,145464.0,97.4375,97.6295,97.3991,97.4759,145464.0
2020-06-29 10:35:00,101.53,101.81,101.41,101.74,244095.0,97.4855,97.7544,97.3703,97.6871,244095.0
2020-06-29 10:40:00,101.73,101.75,101.55,101.69,116899.0,97.6775,97.6967,97.5047,97.6391,116899.0
2020-06-29 10:45:00,101.7,101.8,101.61,101.77,89017.0,97.6487,97.7448,97.5623,97.7159,89017.0
2020-06-29 10:50:00,101.77,101.96,101.7,101.72,110018.0,97.7159,97.8984,97.6487,97.6679,110018.0
2020-06-29 10:55:00,101.73,101.79,101.59,101.67,102191.0,97.6775,97.7352,97.5431,97.6199,102191.0
2020-06-29 11:00:00,101.68,101.78,101.65,101.69,88293.0,97.6295,97.7255,97.6007,97.6391,88293.0
2020-06-29 11:05:00,101.67,101.68,101.49,101.52,165201.0,97.6199,97.6295,97.4471,97.4759,165201.0
2020-06-29 11:10:00,101.54,101.58,101.43,101.5,50604.0,97.4951,97.5335,97.3895,97.4567,50604.0
2020-06-29 11:15:00,101.51,101.67,101.48,101.66,125874.0,97.4663,97.6199,97.4375,97.6103,125874.0
2020-06-29 11:20:00,101.67,101.91,101.66,101.87,108014.0,97.6199,97.8504,97.6103,97.812,108014.0
2020-06-29 11:25:00,101.87,102.08,101.86,102.05,127546.0,97.812,98.0136,97.8024,97.9848,127546.0
2020-06-29 11:30:00,102.07,102.13,101.97,102.03,65575.0,98.004,98.0616,97.908,97.9656,65575.0
2020-06-29 11:35:00,102.03,102.09,101.97,102.01,70122.0,97.9656,98.0232,97.908,97.9464,70122.0
2020-06-29 11:40:00,102.02,102.09,101.99,102.09,56536.0,97.956,98.0232,97.9272,98.0232,56536.0
2020-06-29 11:45:00,102.08,102.15,101.92,102.05,86746.0,98.0136,98.0808,97.86,97.9848,86746.0
2020-06-29 11:50:00,102.06,102.06,101.95,102.02,52996.0,97.9944,97.9944,97.8888,97.956,52996.0
2020-06-29 11:55:00,102.04,102.12,101.93,102.02,111892.0,97.9752,98.052,97.8696,97.956,111892.0
2020-06-29 12:00:00,102.02,102.27,102.02,102.17,60292.0,97.956,98.196,97.956,98.1,60292.0
2020-06-29 12:05:00,102.18,102.2,102.04,102.16,46958.0,98.1096,98.1288,97.9752,98.0904,46958.0
2020-06-29 12:10:00,102.15,102.17,102.1,102.1,23708.0,98.0808,98.1,98.0328,98.0328,23708.0
2020-06-29 12:15:00,102.1,102.29,102.04,102.27,88856.0,98.0328,98.2152,97.9752,98.196,88856.0
2020-06-29 12:20:00,102.27,102.32,102.2,102.23,58247.0,98.196,98.244,98.1288,98.1576,58247.0
2020-06-29 12:25:00,102.23,102.3,102.17,102.28,60161.0,98.1576,98.2248,98.1,98.2056,60161.0
2020-06-29 12:30:00,102.31,102.35,102.26,102.34,82043.0,98.2344,98.2728,98.1864,98.2632,82043.0
2020-06-29 12:35:00,102.34,102.44,102.32,102.43,118993.0,98.2632,98.3593,98.244,98.3497,118993.0
2020-06-29 12:40:00,102.44,102.44,102.34,102.34,48736.0,98.3593,98.3593,98.2632,98.2632,48736.0
2020-06-29 12:45:00,102.34,102.41,102.3,102.39,36404.0,98.2632,98.3305,98.2248,98.3113,36404.0
2020-06-29 12:50:00,102.38,102.42,102.28,102.32,46122.0,98.3016,98.3401,98.2056,98.244,46122.0
2020-06-29 12:55:00,102.33,102.35,102.24,102.27,54676.0,98.2536,98.2728,98.1672,98.196,54676.0
2020-06-29 13:00:00,102.28,102.31,102.17,102.2,47759.0,98.2056,98.2344,98.1,98.1288,47759.0
2020-06-29 13:05:00,102.21,102.25,102.17,102.22,29529.0,98.1384,98.1768,98.1,98.148,29529.0
2020-06-29 13:10:00,102.23,102.33,102.2,102.31,46633.0,98.1576,98.2536,98.1288,98.2344,46633.0
2020-06-29 13:15:00,102.3,102.31,102.13,102.15,39239.0,98.2248,98.2344,98.0616,98.0808,39239.0
2020-06-29 13:20:00,102.16,102.23,102.12,102.2,50624.0,98.0904,98.1576,98.052,98.1288,50624.0
2020-06-29 13:25:00,102.21,102.24,102.12,102.14,42048.0,98.1384,98.1672,98.052,98.0712,42048.0
2020-06-29 13:30:00,102.15,102.22,102.09,102.14,43341.0,98.0808,98.148,98.0232,98.0712,43341.0
2020-06-29 13:35:00,102.13,102.35,102.11,102.34,74039.0,98.0616,98.2728,98.0424,98.2632,74039.0
2020-06-29 13:40:00,102.33,102.36,102.31,102.33,49543.0,98.2536,98.2824,98.2344,98.2536,49543.0
2020-06-29 13:45:00,102.33,102.44,102.32,102.44,32071.0,98.2536,98.3593,98.244,98.3593,32071.0
2020-06-29 13:50:00,102.44,102.44,102.35,102.38,63980.0,98.3593,98.3593,98.2728,98.3016,63980.0
2020-06-29 13:55:00,102.38,102.39,102.31,102.33,63045.0,98.3016,98.3113,98.2344,98.2536,63045.0
2020-06-29 14:00:00,102.33,102.4,102.31,102.31,50152.0,98.2536,98.3209,98.2344,98.2344,50152.0
2020-06-29 14:05:00,102.32,102.32,102.14,102.17,51172.0,98.244,98.244,98.0712,98.1,51172.0
2020-06-29 14:10:00,102.17,102.25,102.17,102.23,49630.0,98.1,98.1768,98.1,98.1576,49630.0
2020-06-29 14:15:00,102.22,102.29,102.18,102.2,47393.0,98.148,98.2152,98.1096,98.1288,47393.0
2020-06-29 14:20:00,102.18,102.29,102.18,102.22,18455.0,98.1096,98.2152,98.1096,98.148,18455.0
2020-06-29 14:25:00,102.22,102.23,102.1,102.17,61494.0,98.148,98.1576,98.0328,98.1,61494.0
2020-06-29 14:30:00,102.15,102.23,102.15,102.18,135517.0,98.0808,98.1576,98.0808,98.1096,135517.0
2020-06-29 14:35:00,102.18,102.24,102.14,102.21,47116.0,98.1096,98.1672,98.0712,98.1384,47116.0
2020-06-29 14:40:00,102.2,102.27,102.17,102.22,77003.0,98.1288,98.196,98.1,98.148,77003.0
2020-06-29 14:45:00,102.23,102.24,101.96,101.97,144720.0,98.1576,98.1672,97.8984,97.908,144720.0
2020-06-29 14:50:00,101.98,102.02,101.91,102.0,127858.0,97.9176,97.956,97.8504,97.9368,127858.0
2020-06-29 14:55:00,102.0,102.07,101.94,102.01,85662.0,97.9368,98.004,97.8792,97.9464,85662.0
2020-06-29 15:00:00,102.02,102.08,101.81,101.84,118193.0,97.956,98.0136,97.7544,97.7832,118193.0
2020-06-29 15:05:00,101.84,101.95,101.84,101.93,50015.0,97.7832,97.8888,97.7832,97.8696,50015.0
2020-06-29 15:10:00,101.91,101.92,101.79,101.84,60481.0,97.8504,97.86,97.7352,97.7832,60481.0
2020-06-29 15:15:00,101.85,101.96,101.83,101.89,79999.0,97.7928,97.8984,97.7736,97.8312,79999.0
2020-06-29 15:20:00,101.89,102.02,101.88,101.96,75702.0,97.8312,97.956,97.8216,97.8984,75702.0
2020-06-29 15:25:00,101.96,102.04,101.92,102.01,44392.0,97.8984,97.9752,97.86,97.9464,44392.0
2020-06-29 15:30:00,102.01,102.25,102.01,102.23,155732.0,97.9464,98.1768,97.9464,98.1576,155732.0
2020-06-29 15:35:00,102.23,102.26,102.2,102.22,76589.0,98.1576,98.1864,98.1288,98.148,76589.0
2020-06-29 15:40:00,102.21,102.26,102.03,102.16,104576.0,98.1384,98.1864,97.9656,98.0904,104576.0
2020-06-29 15:45:00,102.16,102.27,102.0,102.09,207234.0,98.0904,98.196,97.9368,98.0232,207234.0
2020-06-29 15:50:00,102.08,102.32,102.01,102.32,251746.0,98.0136,98.244,97.9464,98.244,251746.0
2020-06-29 15:55:00,102.32,102.66,102.3,102.65,410175.0,98.244,98.5705,98.2248,98.5609,410175.0
2020-06-30 09:30:00,102.64,103.01,102.52,102.87,178791.0,98.5513,98.9066,98.4361,98.7721,178791.0
2020-06-30 09:35:00,102.88,103.14,102.82,103.14,112729.0,98.7817,99.0314,98.7241,99.0314,112729.0
2020-06-30 09:40:00,103.14,103.37,103.07,103.31,160753.0,99.0314,99.2522,98.9642,99.1946,160753.0
2020-06-30 09:45:00,103.32,103.54,103.3,103.39,136968.0,99.2042,99.4154,99.185,99.2714,136968.0
2020-06-30 09:50:00,103.39,103.44,103.24,103.43,151298.0,99.2714,99.3194,99.1274,99.3098,151298.0
2020-06-30 09:55:00,103.46,103.67,103.43,103.56,83589.0,99.3386,99.5403,99.3098,99.4346,83589.0
2020-06-30 10:00:00,103.54,103.8,103.53,103.72,96408.0,99.4154,99.6651,99.4058,99.5883,96408.0
2020-06-30 10:05:00,103.73,103.81,103.61,103.8,141480.0,99.5979,99.6747,99.4827,99.6651,141480.0
2020-06-30 10:10:00,103.8,103.81,103.69,103.77,55385.0,99.6651,99.6747,99.5595,99.6363,55385.0
2020-06-30 10:15:00,103.78,103.85,103.71,103.74,163410.0,99.6459,99.7131,99.5787,99.6075,163410.0
2020-06-30 10:20:00,103.75,103.84,103.67,103.76,51055.0,99.6171,99.7035,99.5403,99.6267,51055.0
2020-06-30 10:25:00,103.78,103.87,103.58,103.65,49068.0,99.6459,99.7323,99.4538,99.5211,49068.0
2020-06-30 10:30:00,103.65,103.73,103.61,103.67,55959.0,99.5211,99.5979,99.4827,99.5403,55959.0
2020-06-30 10:35:00,103.68,103.73,103.57,103.63,47721.0,99.5499,99.5979,99.4442,99.5019,47721.0
2020-06-30 10:40:00,103.64,103.81,103.62,103.72,65359.0,99.5115,99.6747,99.4923,99.5883,65359.0
2020-06-30 10:45:00,103.7,103.75,103.64,103.67,75403.0,99.5691,99.6171,99.5115,99.5403,75403.0
2020-06-30 10:50:00,103.67,103.95,103.63,103.84,158654.0,99.5403,99.8091,99.5019,99.7035,158654.0
2020-06-30 10:55:00,103.85,104.02,103.82,103.98,68580.0,99.7131,99.8763,99.6843,99.8379,68580.0
2020-06-30 11:00:00,103.99,104.04,103.95,104.02,53994.0,99.8475,99.8955,99.8091,99.8763,53994.0
2020-06-30 11:05:00,104.03,104.07,103.94,104.02,40811.0,99.8859,99.9243,99.7995,99.8763,40811.0
2020-06-30 11:10:00,104.03,104.05,103.89,103.99,85437.0,99.8859,99.9051,99.7515,99.8475,85437.0
2020-06-30 11:15:00,104.0,104.06,103.99,104.05,42475.0,99.8571,99.9147,99.8475,99.9051,42475.0
2020-06-30 11:20:00,104.05,104.14,104.01,104.06,63976.0,99.9051,99.9915,99.8667,99.9147,63976.0
2020-06-30 11:25:00,104.06,104.08,103.92,103.95,51464.0,99.9147,99.9339,99.7803,99.8091,51464.0
2020-06-30 11:30:00,103.93,103.96,103.81,103.83,58954.0,99.7899,99.8187,99.6747,99.6939,58954.0
2020-06-30 11:35:00,103.84,103.92,103.78,103.91,32168.0,99.7035,99.7803,99.6459,99.7707,32168.0
2020-06-30 11:40:00,103.92,103.93,103.81,103.93,58995.0,99.7803,99.7899,99.6747,99.7899,58995.0
2020-06-30 11:45:00,103.93,103.97,103.88,103.91,34089.0,99.7899,99.8283,99.7419,99.7707,34089.0
2020-06-30 11:50:00,103.91,103.94,103.79,103.92,25667.0,99.7707,99.7995,99.6555,99.7803,25667.0
2020-06-30 11:55:00,103.94,103.97,103.91,103.97,30294.0,99.7995,99.8283,99.7707,99.8283,30294.0
2020-06-30 12:00:00,103.98,104.06,103.91,103.99,47606.0,99.8379,99.9147,99.7707,99.8475,47606.0
2020-06-30 12:05:00,103.99,104.14,103.98,104.11,45347.0,99.8475,99.9915,99.8379,99.9627,45347.0
2020-06-30 12:10:00,104.12,104.2,104.09,104.1,64644.0,99.9723,100.0491,99.9435,99.9531,64644.0
2020-06-30 12:15:00,104.1,104.24,104.08,104.2,31833.0,99.9531,100.0876,99.9339,100.0491,31833.0
2020-06-30 12:20:00,104.2,104.22,104.12,104.13,16358.0,100.0491,100.0684,99.9723,99.9819,16358.0
2020-06-30 12:25:00,104.13,104.17,104.06,104.11,36865.0,99.9819,100.0203,99.9147,99.9627,36865.0
2020-06-30 12:30:00,104.1,104.17,103.91,103.92,302955.0,99.9531,100.0203,99.7707,99.7803,302955.0
2020-06-30 12:35:00,103.93,104.01,103.89,103.97,31532.0,99.7899,99.8667,99.7515,99.8283,31532.0
2020-06-30 12:40:00,103.96,103.97,103.75,103.83,141274.0,99.8187,99.8283,99.6171,99.6939,141274.0
2020-06-30 12:45:00,103.82,103.87,103.72,103.79,25838.0,99.6843,99.7323,99.5883,99.6555,25838.0
2020-06-30 12:50:00,103.79,103.89,103.79,103.87,36329.0,99.6555,99.7515,99.6555,99.7323,36329.0
2020-06-30 12:55:00,103.89,103.92,103.8,103.82,32704.0,99.7515,99.7803,99.6651,99.6843,32704.0
2020-06-30 13:00:00,103.81,103.92,103.79,103.86,28366.0,99.6747,99.7803,99.6555,99.7227,28366.0
2020-06-30 13:05:00,103.87,103.87,103.64,103.69,38385.0,99.7323,99.7323,99.5115,99.5595,38385.0
2020-06-30 13:10:00,103.7,103.73,103.65,103.69,21029.0,99.5691,99.5979,99.5211,99.5595,21029.0
2020-06-30 13:15:00,103.68,103.71,103.52,103.67,64699.0,99.5499,99.5787,99.3962,99.5403,64699.0
2020-06-30 13:20:00,103.66,103.8,103.62,103.74,20907.0,99.5307,99.6651,99.4923,99.6075,20907.0
2020-06-30 13:25:00,103.76,103.83,103.73,103.82,22263.0,99.6267,99.6939,99.5979,99.6843,22263.0
2020-06-30 13:30:00,103.81,103.87,103.75,103.8,26913.0,99.6747,99.7323,99.6171,99.6651,26913.0
2020-06-30 13:35:00,103.81,103.85,103.69,103.75,33631.0,99.6747,99.7131,99.5595,99.6171,33631.0
2020-06-30 13:40:00,103.74,103.74,103.6,103.63,34375.0,99.6075,99.6075,99.473,99.5019,34375.0
2020-06-30 13:45:00,103.63,103.76,103.63,103.75,37000.0,99.5019,99.6267,99.5019,99.6171,37000.0
2020-06-30 13:50:00,103.72,103.82,103.64,103.82,66351.0,99.5883,99.6843,99.5115,99.6843,66351.0
2020-06-30 13:55:00,103.82,103.89,103.8,103.81,26159.0,99.6843,99.7515,99.6651,99.6747,26159.0
2020-06-30 14:00:00,103.81,103.81,103.61,103.68,46990.0,99.6747,99.6747,99.4827,99.5499,46990.0
2020-06-30 14:05:00,103.69,103.74,103.63,103.73,41629.0,99.5595,99.6075,99.5019,99.5979,41629.0
2020-06-30 14:10:00,103.74,103.74,103.58,103.66,37087.0,99.6075,99.6075,99.4538,99.5307,37087.0
2020-06-30 14:15:00,103.66,103.73,103.6,103.7,91876.0,99.5307,99.5979,99.473,99.5691,91876.0
2020-06-30 14:20:00,103.69,103.72,103.59,103.72,56009.0,99.5595,99.5883,99.4634,99.5883,56009.0
2020-06-30 14:25:00,103.73,103.86,103.7,103.85,50122.0,99.5979,99.7227,99.5691,99.7131,50122.0
2020-06-30 14:30:00,103.85,103.87,103.82,103.86,36695.0,99.7131,99.7323,99.6843,99.7227,36695.0
2020-06-30 14:35:00,103.85,103.92,103.82,103.91,24334.0,99.7131,99.7803,99.6843,99.7707,24334.0
2020-06-30 14:40:00,103.92,103.98,103.88,103.97,70041.0,99.7803,99.8379,99.7419,99.8283,70041.0
2020-06-30 14:45:00,103.96,103.96,103.9,103.95,17754.0,99.8187,99.8187,99.7611,99.8091,17754.0
2020-06-30 14:50:00,103.95,104.08,103.94,104.07,56224.0,99.8091,99.9339,99.7995,99.9243,56224.0
2020-06-30 14:55:00,104.06,104.09,104.02,104.09,123001.0,99.9147,99.9435,99.8763,99.9435,123001.0
2020-06-30 15:00:00,104.09,104.1,103.87,103.89,130739.0,99.9435,99.9531,99.7323,99.7515,130739.0
2020-06-30 15:05:00,103.88,103.97,103.81,103.89,119197.0,99.7419,99.8283,99.6747,99.7515,119197.0
2020-06-30 15:10:00,103.88,103.98,103.88,103.9,83845.0,99.7419,99.8379,99.7419,99.7611,83845.0
2020-06-30 15:15:00,103.89,103.97,103.81,103.93,103386.0,99.7515,99.8283,99.6747,99.7899,103386.0
2020-06-30 15:20:00,103.93,104.12,103.89,104.1,85164.0,99.7899,99.9723,99.7515,99.9531,85164.0
2020-06-30 15:25:00,104.11,104.17,104.08,104.09,75854.0,99.9627,100.0203,99.9339,99.9435,75854.0
2020-06-30 15:30:00,104.09,104.28,104.07,104.26,345026.0,99.9435,100.126,99.9243,100.1068,345026.0
2020-06-30 15:35:00,104.26,104.26,104.16,104.22,134507.0,100.1068,100.1068,100.0107,100.0684,134507.0
2020-06-30 15:40:00,104.22,104.27,104.2,104.26,91429.0,100.0684,100.1164,100.0491,100.1068,91429.0
2020-06-30 15:45:00,104.25,104.36,104.19,104.34,285876.0,100.0972,100.2028,100.0395,100.1836,285876.0
2020-06-30 15:50:00,104.34,104.91,104.34,104.89,546216.0,100.1836,100.7309,100.1836,100.7117,546216.0
2020-06-30 15:55:00,104.87,104.87,104.44,104.46,869557.0,100.6925,100.6925,100.2796,100.2988,869557.0
2020-07-01 09:30:00,104.5,104.93,104.42,104.65,227780.0,100.3372,100.7501,100.2604,100.4812,227780.0
2020-07-01 09:35:00,104.65,104.75,104.24,104.44,177988.0,100.4812,100.5772,100.0876,100.2796,177988.0
2020-07-01 09:40:00,104.45,104.72,104.45,104.69,146283.0,100.2892,100.5484,100.2892,100.5196,146283.0
2020-07-01 09:45:00,104.69,104.69,104.34,104.44,123850.0,100.5196,100.5196,100.1836,100.2796,123850.0
2020-07-01 09:50:00,104.45,104.55,104.16,104.24,229514.0,100.2892,100.3852,100.0107,100.0876,229514.0
2020-07-01 09:55:00,104.24,104.34,104.08,104.32,112445.0,100.0876,100.1836,99.9339,100.1644,112445.0
2020-07-01 10:00:00,104.33,104.56,104.26,104.42,109974.0,100.174,100.3948,100.1068,100.2604,109974.0
2020-07-01 10:05:00,104.41,104.67,104.4,104.59,79624.0,100.2508,100.5004,100.2412,100.4236,79624.0
2020-07-01 10:10:00,104.59,104.66,104.49,104.56,120524.0,100.4236,100.4908,100.3276,100.3948,120524.0
2020-07-01 10:15:00,104.56,104.72,104.55,104.66,95935.0,100.3948,100.5484,100.3852,100.4908,95935.0
2020-07-01 10:20:00,104.67,104.73,104.61,104.65,72620.0,100.5004,100.558,100.4428,100.4812,72620.0
2020-07-01 10:25:00,104.66,104.86,104.65,104.83,78620.0,100.4908,100.6829,100.4812,100.6541,78620.0
2020-07-01 10:30:00,104.84,104.95,104.79,104.93,79048.0,100.6637,100.7693,100.6156,100.7501,79048.0
2020-07-01 10:35:00,104.93,104.95,104.83,104.95,38760.0,100.7501,100.7693,100.6541,100.7693,38760.0
2020-07-01 10:40:00,104.96,105.01,104.86,104.86,87418.0,100.7789,100.8269,100.6829,100.6829,87418.0
2020-07-01 10:45:00,104.87,104.87,104.65,104.65,67397.0,100.6925,100.6925,100.4812,100.4812,67397.0
2020-07-01 10:50:00,104.66,104.82,104.59,104.78,132188.0,100.4908,100.6445,100.4236,100.606,132188.0
2020-07-01 10:55:00,104.79,104.86,104.72,104.85,54803.0,100.6156,100.6829,100.5484,100.6733,54803.0
2020-07-01 11:00:00,104.87,104.91,104.75,104.89,55965.0,100.6925,100.7309,100.5772,100.7117,55965.0
2020-07-01 11:05:00,104.89,104.95,104.85,104.93,74594.0,100.7117,100.7693,100.6733,100.7501,74594.0
2020-07-01 11:10:00,104.95,104.95,104.75,104.94,64471.0,100.7693,100.7693,100.5772,100.7597,64471.0
2020-07-01 11:15:00,104.95,104.98,104.81,104.87,64377.0,100.7693,100.7981,100.6348,100.6925,64377.0
2020-07-01 11:20:00,104.86,104.88,104.77,104.82,81312.0,100.6829,100.7021,100.5964,100.6445,81312.0
2020-07-01 11:25:00,104.83,104.86,104.56,104.59,210682.0,100.6541,100.6829,100.3948,100.4236,210682.0
2020-07-01 11:30:00,104.6,104.69,104.6,104.68,108939.0,100.4332,100.5196,100.4332,100.51,108939.0
2020-07-01 11:35:00,104.66,104.72,104.63,104.7,42245.0,100.4908,100.5484,100.462,100.5292,42245.0
2020-07-01 11:40:00,104.7,104.82,104.66,104.82,85504.0,100.5292,100.6445,100.4908,100.6445,85504.0
2020-07-01 11:45:00,104.83,104.91,104.82,104.9,52560.0,100.6541,100.7309,100.6445,100.7213,52560.0
2020-07-01 11:50:00,104.89,104.92,104.85,104.89,68496.0,100.7117,100.7405,100.6733,100.7117,68496.0
2020-07-01 11:55:00,104.89,104.94,104.82,104.84,85692.0,100.7117,100.7597,100.6445,100.6637,85692.0
2020-07-01 12:00:00,104.84,104.87,104.78,104.86,36873.0,100.6637,100.6925,100.606,100.6829,36873.0
2020-07-01 12:05:00,104.85,104.91,104.85,104.89,17975.0,100.6733,100.7309,100.6733,100.7117,17975.0
2020-07-01 12:10:00,104.89,104.91,104.82,104.89,30395.0,100.7117,100.7309,100.6445,100.7117,30395.0
2020-07-01 12:15:00,104.9,104.95,104.83,104.92,45559.0,100.7213,100.7693,100.6541,100.7405,45559.0
2020-07-01 12:20:00,104.93,104.94,104.89,104.92,26262.0,100.7501,100.7597,100.7117,100.7405,26262.0
2020-07-01 12:25:00,104.93,104.99,104.91,104.93,34837.0,100.7501,100.8077,100.7309,100.7501,34837.0
2020-07-01 12:30:00,104.93,105.08,104.93,105.01,23260.0,100.7501,100.8941,100.7501,100.8269,23260.0
2020-07-01 12:35:00,105.01,105.12,105.0,105.11,186114.0,100.8269,100.9325,100.8173,100.9229,186114.0
2020-07-01 12:40:00,105.12,105.12,105.05,105.07,34954.0,100.9325,100.9325,100.8653,100.8845,34954.0
2020-07-01 12:45:00,105.1,105.12,104.77,104.93,260414.0,100.9133,100.9325,100.5964,100.7501,260414.0
2020-07-01 12:50:00,104.94,104.96,104.8,104.85,41369.0,100.7597,100.7789,100.6252,100.6733,41369.0
2020-07-01 12:55:00,104.84,104.96,104.83,104.93,51592.0,100.6637,100.7789,100.6541,100.7501,51592.0
2020-07-01 13:00:00,104.95,104.97,104.83,104.86,26534.0,100.7693,100.7885,100.6541,100.6829,26534.0
2020-07-01 13:05:00,104.86,104.89,104.71,104.71,89233.0,100.6829,100.7117,100.5388,100.5388,89233.0
2020-07-01 13:10:00,104.7,104.76,104.67,104.76,36217.0,100.5292,100.5868,100.5004,100.5868,36217.0
2020-07-01 13:15:00,104.75,104.82,104.7,104.79,30816.0,100.5772,100.6445,100.5292,100.6156,30816.0
2020-07-01 13:20:00,104.78,104.89,104.7,104.89,27966.0,100.606,100.7117,100.5292,100.7117,27966.0
2020-07-01 13:25:00,104.9,104.91,104.87,104.9,27569.0,100.7213,100.7309,100.6925,100.7213,27569.0
2020-07-01 13:30:00,104.91,104.98,104.89,104.97,22968.0,100.7309,100.7981,100.7117,100.7885,22968.0
2020-07-01 13:35:00,104.96,105.1,104.94,105.09,50073.0,100.7789,100.9133,100.7597,100.9037,50073.0
2020-07-01 13:40:00,105.09,105.1,104.9,104.92,111290.0,100.9037,100.9133,100.7213,100.7405,111290.0
2020-07-01 13:45:00,104.94,104.97,104.87,104.91,16553.0,100.7597,100.7885,100.6925,100.7309,16553.0
2020-07-01 13:50:00,104.92,105.01,104.84,104.98,125275.0,100.7405,100.8269,100.6637,100.7981,125275.0
2020-07-01 13:55:00,104.98,105.02,104.95,105.0,30230.0,100.7981,100.8365,100.7693,100.8173,30230.0
2020-07-01 14:00:00,105.0,105.1,104.94,105.08,69155.0,100.8173,100.9133,100.7597,100.8941,69155.0
2020-07-01 14:05:00,105.09,105.16,104.98,105.1,38943.0,100.9037,100.9709,100.7981,100.9133,38943.0
2020-07-01 14:10:00,105.11,105.15,105.02,105.11,32174.0,100.9229,100.9613,100.8365,100.9229,32174.0
2020-07-01 14:15:00,105.1,105.12,105.04,105.07,23632.0,100.9133,100.9325,100.8557,100.8845,23632.0
2020-07-01 14:20:00,105.08,105.08,104.92,104.95,41610.0,100.8941,100.8941,100.7405,100.7693,41610.0
2020-07-01 14:25:00,104.96,105.01,104.9,104.97,29797.0,100.7789,100.8269,100.7213,100.7885,29797.0
2020-07-01 14:30:00,104.98,105.1,104.9,104.93,171503.0,100.7981,100.9133,100.7213,100.7501,171503.0
2020-07-01 14:35:00,104.91,104.92,104.75,104.81,36806.0,100.7309,100.7405,100.5772,100.6348,36806.0
2020-07-01 14:40:00,104.83,104.92,104.76,104.77,82654.0,100.6541,100.7405,100.5868,100.5964,82654.0
2020-07-01 14:45:00,104.76,104.84,104.72,104.78,40215.0,100.5868,100.6637,100.5484,100.606,40215.0
2020-07-01 14:50:00,104.79,104.88,104.77,104.87,36195.0,100.6156,100.7021,100.5964,100.6925,36195.0
2020-07-01 14:55:00,104.86,104.96,104.84,104.93,56861.0,100.6829,100.7789,100.6637,100.7501,56861.0
2020-07-01 15:00:00,104.93,105.03,104.9,105.02,74658.0,100.7501,100.8461,100.7213,100.8365,74658.0
2020-07-01 15:05:00,105.03,105.08,104.98,105.07,36857.0,100.8461,100.8941,100.7981,100.8845,36857.0
2020-07-01 15:10:00,105.07,105.08,104.92,105.03,109832.0,100.8845,100.8941,100.7405,100.8461,109832.0
2020-07-01 15:15:00,105.04,105.07,104.99,105.07,67271.0,100.8557,100.8845,100.8077,100.8845,67271.0
2020-07-01 15:20:00,105.07,105.19,105.06,105.17,172572.0,100.8845,100.9997,100.8749,100.9805,172572.0
2020-07-01 15:25:00,105.16,105.21,105.11,105.15,72451.0,100.9709,101.0189,100.9229,100.9613,72451.0
2020-07-01 15:30:00,105.15,105.27,105.11,105.18,131843.0,100.9613,101.0765,100.9229,100.9901,131843.0
2020-07-01 15:35:00,105.17,105.19,105.05,105.16,112187.0,100.9805,100.9997,100.8653,100.9709,112187.0
2020-07-01 15:40:00,105.16,105.22,105.08,105.11,102117.0,100.9709,101.0285,100.8941,100.9229,102117.0
2020-07-01 15:45:00,105.11,105.23,105.05,105.2,141911.0,100.9229,101.0381,100.8653,101.0093,141911.0
2020-07-01 15:50:00,105.19,105.19,104.86,104.86,325204.0,100.9997,100.9997,100.6829,100.6829,325204.0
2020-07-01 15:55:00,104.85,104.88,104.62,104.7,1623159.0,100.6733,100.7021,100.4524,100.5292,1623159.0
2020-07-02 09:30:00,105.64,105.96,105.58,105.9,279127.0,101.4318,101.739,101.3742,101.6814,279127.0
2020-07-02 09:35:00,105.89,106.09,105.78,105.93,187503.0,101.6718,101.8639,101.5662,101.7102,187503.0
2020-07-02 09:40:00,105.94,106.14,105.93,106.05,130210.0,101.7198,101.9119,101.7102,101.8255,130210.0
2020-07-02 09:45:00,106.07,106.1,105.93,105.98,107795.0,101.8447,101.8735,101.7102,101.7582,107795.0
2020-07-02 09:50:00,105.98,106.06,105.97,106.05,170879.0,101.7582,101.8351,101.7486,101.8255,170879.0
2020-07-02 09:55:00,106.06,106.17,105.96,106.13,81300.0,101.8351,101.9407,101.739,101.9023,81300.0
2020-07-02 10:00:00,106.13,106.22,106.01,106.02,190654.0,101.9023,101.9887,101.787,101.7966,190654.0
2020-07-02 10:05:00,106.03,106.1,105.98,106.05,52484.0,101.8062,101.8735,101.7582,101.8255,52484.0
2020-07-02 10:10:00,106.04,106.07,105.81,105.9,82538.0,101.8159,101.8447,101.595,101.6814,82538.0
2020-07-02 10:15:00,105.9,106.1,105.9,106.03,55878.0,101.6814,101.8735,101.6814,101.8062,55878.0
2020-07-02 10:20:00,106.03,106.08,105.92,105.95,90168.0,101.8062,101.8543,101.7006,101.7294,90168.0
2020-07-02 10:25:00,105.96,106.0,105.58,105.59,187759.0,101.739,101.7774,101.3742,101.3838,187759.0
2020-07-02 10:30:00,105.58,105.74,105.48,105.56,197149.0,101.3742,101.5278,101.2782,101.355,197149.0
2020-07-02 10:35:00,105.57,105.82,105.53,105.8,112850.0,101.3646,101.6046,101.3262,101.5854,112850.0
2020-07-02 10:40:00,105.79,106.04,105.79,106.02,158097.0,101.5758,101.8159,101.5758,101.7966,158097.0
2020-07-02 10:45:00,106.02,106.05,105.86,105.95,107535.0,101.7966,101.8255,101.643,101.7294,107535.0
2020-07-02 10:50:00,105.95,106.02,105.62,105.75,123912.0,101.7294,101.7966,101.4126,101.5374,123912.0
2020-07-02 10:55:00,105.74,105.81,105.69,105.75,78555.0,101.5278,101.595,101.4798,101.5374,78555.0
2020-07-02 11:00:00,105.73,105.78,105.4,105.51,91192.0,101.5182,101.5662,101.2013,101.307,91192.0
2020-07-02 11:05:00,105.52,105.66,105.5,105.56,91273.0,101.3166,101.451,101.2974,101.355,91273.0
2020-07-02 11:10:00,105.57,105.64,105.4,105.52,129410.0,101.3646,101.4318,101.2013,101.3166,129410.0
2020-07-02 11:15:00,105.54,105.64,105.42,105.63,84927.0,101.3358,101.4318,101.2205,101.4222,84927.0
2020-07-02 11:20:00,105.63,105.64,105.5,105.59,102428.0,101.4222,101.4318,101.2974,101.3838,102428.0
2020-07-02 11:25:00,105.59,105.59,105.32,105.41,65822.0,101.3838,101.3838,101.1245,101.2109,65822.0
2020-07-02 11:30:00,105.43,105.61,105.4,105.59,66397.0,101.2302,101.403,101.2013,101.3838,66397.0
2020-07-02 11:35:00,105.58,105.63,105.55,105.58,50539.0,101.3742,101.4222,101.3454,101.3742,50539.0
2020-07-02 11:40:00,105.57,105.75,105.53,105.73,52096.0,101.3646,101.5374,101.3262,101.5182,52096.0
2020-07-02 11:45:00,105.73,105.78,105.69,105.73,46280.0,101.5182,101.5662,101.4798,101.5182,46280.0
2020-07-02 11:50:00,105.73,105.81,105.68,105.81,39626.0,101.5182,101.595,101.4702,101.595,39626.0
2020-07-02 11:55:00,105.81,105.86,105.74,105.85,45521.0,101.595,101.643,101.5278,101.6334,45521.0
2020-07-02 12:00:00,105.85,105.87,105.61,105.68,66580.0,101.6334,101.6526,101.403,101.4702,66580.0
2020-07-02 12:05:00,105.69,105.82,105.68,105.81,39806.0,101.4798,101.6046,101.4702,101.595,39806.0
2020-07-02 12:10:00,105.82,105.9,105.78,105.84,38386.0,101.6046,101.6814,101.5662,101.6238,38386.0
2020-07-02 12:15:00,105.83,105.94,105.75,105.91,66008.0,101.6142,101.7198,101.5374,101.691,66008.0
2020-07-02 12:20:00,105.9,105.95,105.86,105.89,42968.0,101.6814,101.7294,101.643,101.6718,42968.0
2020-07-02 12:25:00,105.89,105.95,105.85,105.93,42737.0,101.6718,101.7294,101.6334,101.7102,42737.0
2020-07-02 12:30:00,105.94,105.97,105.86,105.92,46504.0,101.7198,101.7486,101.643,101.7006,46504.0
2020-07-02 12:35:00,105.91,105.94,105.8,105.92,25654.0,101.691,101.7198,101.5854,101.7006,25654.0
2020-07-02 12:40:00,105.9,105.95,105.87,105.93,40533.0,101.6814,101.7294,101.6526,101.7102,40533.0
2020-07-02 12:45:00,105.94,105.96,105.9,105.93,31418.0,101.7198,101.739,101.6814,101.7102,31418.0
2020-07-02 12:50:00,105.94,105.97,105.8,105.82,27810.0,101.7198,101.7486,101.5854,101.6046,27810.0
2020-07-02 12:55:00,105.83,105.99,105.82,105.97,74896.0,101.6142,101.7678,101.6046,101.7486,74896.0
2020-07-02 13:00:00,105.98,105.99,105.91,105.96,29887.0,101.7582,101.7678,101.691,101.739,29887.0
2020-07-02 13:05:00,105.95,105.98,105.93,105.95,19598.0,101.7294,101.7582,101.7102,101.7294,19598.0
2020-07-02 13:10:00,105.94,105.96,105.86,105.88,30861.0,101.7198,101.739,101.643,101.6622,30861.0
2020-07-02 13:15:00,105.89,105.94,105.84,105.91,30534.0,101.6718,101.7198,101.6238,101.691,30534.0
2020-07-02 13:20:00,105.91,105.99,105.89,105.99,42117.0,101.691,101.7678,101.6718,101.7678,42117.0
2020-07-02 13:25:00,105.99,105.99,105.91,105.96,37064.0,101.7678,101.7678,101.691,101.739,37064.0
2020-07-02 13:30:00,105.97,106.0,105.95,105.99,22427.0,101.7486,101.7774,101.7294,101.7678,22427.0
2020-07-02 13:35:00,106.0,106.02,105.9,105.96,41796.0,101.7774,101.7966,101.6814,101.739,41796.0
2020-07-02 13:40:00,105.96,106.02,105.92,106.01,81243.0,101.739,101.7966,101.7006,101.787,81243.0
2020-07-02 13:45:00,106.01,106.02,105.96,106.0,60065.0,101.787,101.7966,101.739,101.7774,60065.0
2020-07-02 13:50:00,106.01,106.01,105.92,105.95,29755.0,101.787,101.787,101.7006,101.7294,29755.0
2020-07-02 13:55:00,105.95,105.95,105.8,105.84,68915.0,101.7294,101.7294,101.5854,101.6238,68915.0
2020-07-02 14:00:00,105.84,105.92,105.77,105.8,82318.0,101.6238,101.7006,101.5566,101.5854,82318.0
2020-07-02 14:05:00,105.8,105.83,105.76,105.77,32139.0,101.5854,101.6142,101.547,101.5566,32139.0
2020-07-02 14:10:00,105.77,105.84,105.76,105.82,26452.0,101.5566,101.6238,101.547,101.6046,26452.0
2020-07-02 14:15:00,105.83,105.9,105.81,105.89,45529.0,101.6142,101.6814,101.595,101.6718,45529.0
2020-07-02 14:20:00,105.89,105.96,105.84,105.95,57342.0,101.6718,101.739,101.6238,101.7294,57342.0
2020-07-02 14:25:00,105.95,105.99,105.93,105.97,49540.0,101.7294,101.7678,101.7102,101.7486,49540.0
2020-07-02 14:30:00,105.96,106.03,105.93,106.03,47900.0,101.739,101.8062,101.7102,101.8062,47900.0
2020-07-02 14:35:00,106.03,106.04,105.98,106.0,75602.0,101.8062,101.8159,101.7582,101.7774,75602.0
2020-07-02 14:40:00,106.0,106.02,105.93,105.96,55344.0,101.7774,101.7966,101.7102,101.739,55344.0
2020-07-02 14:45:00,105.96,106.0,105.93,106.0,138049.0,101.739,101.7774,101.7102,101.7774,138049.0
2020-07-02 14:50:00,106.0,106.05,105.93,105.96,92419.0,101.7774,101.8255,101.7102,101.739,92419.0
2020-07-02 14:55:00,105.97,106.02,105.92,106.01,47481.0,101.7486,101.7966,101.7006,101.787,47481.0
2020-07-02 15:00:00,106.01,106.05,105.88,105.89,79504.0,101.787,101.8255,101.6622,101.6718,79504.0
2020-07-02 15:05:00,105.89,105.92,105.82,105.83,81430.0,101.6718,101.7006,101.6046,101.6142,81430.0
2020-07-02 15:10:00,105.83,105.88,105.75,105.79,93499.0,101.6142,101.6622,101.5374,101.5758,93499.0
2020-07-02 15:15:00,105.79,105.81,105.74,105.76,63571.0,101.5758,101.595,101.5278,101.547,63571.0
2020-07-02 15:20:00,105.76,105.87,105.76,105.87,47032.0,101.547,101.6526,101.547,101.6526,47032.0
2020-07-02 15:25:00,105.86,105.86,105.74,105.76,74570.0,101.643,101.643,101.5278,101.547,74570.0
2020-07-02 15:30:00,105.75,105.84,105.7,105.79,295502.0,101.5374,101.6238,101.4894,101.5758,295502.0
2020-07-02 15:35:00,105.8,105.82,105.71,105.72,116728.0,101.5854,101.6046,101.499,101.5086,116728.0
2020-07-02 15:40:00,105.73,105.74,105.56,105.58,186512.0,101.5182,101.5278,101.355,101.3742,186512.0
2020-07-02 15:45:00,105.59,105.64,105.5,105.53,282588.0,101.3838,101.4318,101.2974,101.3262,282588.0
2020-07-02 15:50:00,105.52,105.52,105.14,105.16,597942.0,101.3166,101.3166,100.9517,100.9709,597942.0
2020-07-02 15:55:00,105.16,105.36,105.05,105.27,917764.0,100.9709,101.1629,100.8653,101.0765,917764.0
2020-07-06 09:30:00,106.63,106.79,106.57,106.68,201504.0,102.3823,102.536,102.3247,102.4304,201504.0
2020-07-06 09:35:00,106.67,106.87,106.58,106.62,163854.0,102.4208,102.6128,102.3343,102.3727,163854.0
2020-07-06 09:40:00,106.63,106.85,106.63,106.72,65381.0,102.3823,102.5936,102.3823,102.4688,65381.0
2020-07-06 09:45:00,106.72,106.8,106.61,106.62,179455.0,102.4688,102.5456,102.3631,102.3727,179455.0
2020-07-06 09:50:00,106.63,106.78,106.61,106.77,103929.0,102.3823,102.5264,102.3631,102.5168,103929.0
2020-07-06 09:55:00,106.78,106.93,106.78,106.91,115190.0,102.5264,102.6704,102.5264,102.6512,115190.0
2020-07-06 10:00:00,106.91,107.12,106.9,106.98,186937.0,102.6512,102.8528,102.6416,102.7184,186937.0
2020-07-06 10:05:00,106.98,106.99,106.71,106.83,157899.0,102.7184,102.728,102.4592,102.5744,157899.0
2020-07-06 10:10:00,106.87,106.94,106.69,106.86,53724.0,102.6128,102.68,102.44,102.6032,53724.0
2020-07-06 10:15:00,106.85,107.0,106.85,106.97,51820.0,102.5936,102.7376,102.5936,102.7088,51820.0
2020-07-06 10:20:00,106.97,107.0,106.86,106.89,74323.0,102.7088,102.7376,102.6032,102.632,74323.0
2020-07-06 10:25:00,106.89,107.0,106.78,106.95,119005.0,102.632,102.7376,102.5264,102.6896,119005.0
2020-07-06 10:30:00,106.94,107.14,106.88,107.09,51303.0,102.68,102.872,102.6224,102.824,51303.0
2020-07-06 10:35:00,107.07,107.09,107.04,107.07,44469.0,102.8048,102.824,102.776,102.8048,44469.0
2020-07-06 10:40:00,107.06,107.13,106.94,107.06,89517.0,102.7952,102.8624,102.68,102.7952,89517.0
2020-07-06 10:45:00,107.06,107.2,107.01,107.19,59865.0,102.7952,102.9296,102.7472,102.92,59865.0
2020-07-06 10:50:00,107.19,107.24,107.15,107.21,47067.0,102.92,102.968,102.8816,102.9392,47067.0
2020-07-06 10:55:00,107.21,107.3,107.17,107.3,40189.0,102.9392,103.0257,102.9008,103.0257,40189.0
2020-07-06 11:00:00,107.31,107.35,107.26,107.33,34176.0,103.0353,103.0737,102.9873,103.0545,34176.0
2020-07-06 11:05:00,107.32,107.36,107.31,107.35,43729.0,103.0449,103.0833,103.0353,103.0737,43729.0
2020-07-06 11:10:00,107.35,107.48,107.32,107.44,45690.0,103.0737,103.1985,103.0449,103.1601,45690.0
2020-07-06 11:15:00,107.42,107.48,107.37,107.48,49194.0,103.1409,103.1985,103.0929,103.1985,49194.0
2020-07-06 11:20:00,107.48,107.52,107.4,107.48,128834.0,103.1985,103.2369,103.1217,103.1985,128834.0
2020-07-06 11:25:00,107.48,107.54,107.43,107.53,51322.0,103.1985,103.2561,103.1505,103.2465,51322.0
2020-07-06 11:30:00,107.54,107.55,107.43,107.47,63950.0,103.2561,103.2657,103.1505,103.1889,63950.0
2020-07-06 11:35:00,107.47,107.6,107.47,107.55,55635.0,103.1889,103.3137,103.1889,103.2657,55635.0
2020-07-06 11:40:00,107.56,107.61,107.53,107.56,61776.0,103.2753,103.3233,103.2465,103.2753,61776.0
2020-07-06 11:45:00,107.56,107.59,107.53,107.54,78168.0,103.2753,103.3041,103.2465,103.2561,78168.0
2020-07-06 11:50:00,107.55,107.59,107.44,107.45,49700.0,103.2657,103.3041,103.1601,103.1697,49700.0
2020-07-06 11:55:00,107.44,107.48,107.3,107.33,52905.0,103.1601,103.1985,103.0257,103.0545,52905.0
2020-07-06 12:00:00,107.33,107.38,107.32,107.34,32365.0,103.0545,103.1025,103.0449,103.0641,32365.0
2020-07-06 12:05:00,107.34,107.35,107.17,107.28,69724.0,103.0641,103.0737,102.9008,103.0065,69724.0
2020-07-06 12:10:00,107.28,107.36,107.25,107.29,45635.0,103.0065,103.0833,102.9777,103.0161,45635.0
2020-07-06 12:15:00,107.28,107.36,107.17,107.18,63717.0,103.0065,103.0833,102.9008,102.9104,63717.0
2020-07-06 12:20:00,107.18,107.2,107.0,107.09,255932.0,102.9104,102.9296,102.7376,102.824,255932.0
2020-07-06 12:25:00,107.1,107.14,107.06,107.13,59377.0,102.8336,102.872,102.7952,102.8624,59377.0
2020-07-06 12:30:00,107.13,107.15,107.07,107.1,28319.0,102.8624,102.8816,102.8048,102.8336,28319.0
2020-07-06 12:35:00,107.1,107.2,107.1,107.2,32148.0,102.8336,102.9296,102.8336,102.9296,32148.0
2020-07-06 12:40:00,107.19,107.3,107.18,107.3,65704.0,102.92,103.0257,102.9104,103.0257,65704.0
2020-07-06 12:45:00,107.3,107.31,107.26,107.31,40815.0,103.0257,103.0353,102.9873,103.0353,40815.0
2020-07-06 12:50:00,107.31,107.32,107.21,107.23,31512.0,103.0353,103.0449,102.9392,102.9584,31512.0
2020-07-06 12:55:00,107.24,107.32,107.2,107.25,40641.0,102.968,103.0449,102.9296,102.9777,40641.0
2020-07-06 13:00:00,107.27,107.27,107.21,107.27,24552.0,102.9969,102.9969,102.9392,102.9969,24552.0
2020-07-06 13:05:00,107.26,107.26,107.12,107.13,47936.0,102.9873,102.9873,102.8528,102.8624,47936.0
2020-07-06 13:10:00,107.13,107.15,107.06,107.07,38093.0,102.8624,102.8816,102.7952,102.8048,38093.0
2020-07-06 13:15:00,107.07,107.07,106.94,106.94,49412.0,102.8048,102.8048,102.68,102.68,49412.0
2020-07-06 13:20:00,106.94,107.07,106.93,107.07,41395.0,102.68,102.8048,102.6704,102.8048,41395.0
2020-07-06 13:25:00,107.07,107.2,107.06,107.2,44151.0,102.8048,102.9296,102.7952,102.9296,44151.0
2020-07-06 13:30:00,107.2,107.28,107.2,107.22,27258.0,102.9296,103.0065,102.9296,102.9488,27258.0
2020-07-06 13:35:00,107.22,107.22,107.12,107.16,40177.0,102.9488,102.9488,102.8528,102.8912,40177.0
2020-07-06 13:40:00,107.15,107.25,107.14,107.25,38702.0,102.8816,102.9777,102.872,102.9777,38702.0
2020-07-06 13:45:00,107.25,107.26,107.16,107.17,28674.0,102.9777,102.9873,102.8912,102.9008,28674.0
2020-07-06 13:50:00,107.15,107.15,107.04,107.1,37077.0,102.8816,102.8816,102.776,102.8336,37077.0
2020-07-06 13:55:00,107.11,107.13,107.05,107.09,31389.0,102.8432,102.8624,102.7856,102.824,31389.0
2020-07-06 14:00:00,107.09,107.1,106.89,106.96,115291.0,102.824,102.8336,102.632,102.6992,115291.0
2020-07-06 14:05:00,106.95,106.97,106.82,106.87,71789.0,102.6896,102.7088,102.5648,102.6128,71789.0
2020-07-06 14:10:00,106.87,106.92,106.75,106.75,46480.0,102.6128,102.6608,102.4976,102.4976,46480.0
2020-07-06 14:15:00,106.76,106.79,106.66,106.7,42173.0,102.5072,102.536,102.4112,102.4496,42173.0
2020-07-06 14:20:00,106.7,106.82,106.66,106.81,80877.0,102.4496,102.5648,102.4112,102.5552,80877.0
2020-07-06 14:25:00,106.82,106.86,106.78,106.85,54063.0,102.5648,102.6032,102.5264,102.5936,54063.0
2020-07-06 14:30:00,106.85,107.0,106.83,106.98,67518.0,102.5936,102.7376,102.5744,102.7184,67518.0
2020-07-06 14:35:00,106.98,107.02,106.93,106.96,52554.0,102.7184,102.7568,102.6704,102.6992,52554.0
2020-07-06 14:40:00,106.97,106.99,106.87,106.88,91396.0,102.7088,102.728,102.6128,102.6224,91396.0
2020-07-06 14:45:00,106.89,106.95,106.82,106.85,51561.0,102.632,102.6896,102.5648,102.5936,51561.0
2020-07-06 14:50:00,106.84,106.87,106.77,106.85,54844.0,102.584,102.6128,102.5168,102.5936,54844.0
2020-07-06 14:55:00,106.86,106.91,106.79,106.87,82973.0,102.6032,102.6512,102.536,102.6128,82973.0
2020-07-06 15:00:00,106.85,106.93,106.66,106.73,83408.0,102.5936,102.6704,102.4112,102.4784,83408.0
2020-07-06 15:05:00,106.73,106.76,106.59,106.66,99226.0,102.4784,102.5072,102.3439,102.4112,99226.0
2020-07-06 15:10:00,106.66,106.87,106.63,106.87,118061.0,102.4112,102.6128,102.3823,102.6128,118061.0
2020-07-06 15:15:00,106.86,106.9,106.79,106.88,60326.0,102.6032,102.6416,102.536,102.6224,60326.0
2020-07-06 15:20:00,106.87,106.99,106.84,106.95,123510.0,102.6128,102.728,102.584,102.6896,123510.0
2020-07-06 15:25:00,106.94,107.02,106.9,107.01,55140.0,102.68,102.7568,102.6416,102.7472,55140.0
2020-07-06 15:30:00,107.01,107.11,106.97,107.1,131333.0,102.7472,102.8432,102.7088,102.8336,131333.0
2020-07-06 15:35:00,107.11,107.17,107.0,107.04,107844.0,102.8432,102.9008,102.7376,102.776,107844.0
2020-07-06 15:40:00,107.03,107.11,107.01,107.08,101815.0,102.7664,102.8432,102.7472,102.8144,101815.0
2020-07-06 15:45:00,107.08,107.24,107.04,107.23,157434.0,102.8144,102.968,102.776,102.9584,157434.0
2020-07-06 15:50:00,107.23,107.28,107.06,107.15,264178.0,102.9584,103.0065,102.7952,102.8816,264178.0
2020-07-06 15:55:00,107.14,107.18,107.0,107.1,909098.0,102.872,102.9104,102.7376,102.8336,909098.0
2020-07-07 09:30:00,107.05,107.39,106.91,107.37,207842.0,102.7856,103.1121,102.6512,103.0929,207842.0
2020-07-07 09:35:00,107.36,107.36,106.96,106.97,109657.0,103.0833,103.0833,102.6992,102.7088,109657.0
2020-07-07 09:40:00,106.98,107.35,106.95,107.35,190328.0,102.7184,103.0737,102.6896,103.0737,190328.0
2020-07-07 09:45:00,107.34,107.56,107.26,107.49,250507.0,103.0641,103.2753,102.9873,103.2081,250507.0
2020-07-07 09:50:00,107.48,107.53,107.3,107.33,94304.0,103.1985,103.2465,103.0257,103.0545,94304.0
2020-07-07 09:55:00,107.32,107.52,107.27,107.4,94552.0,103.0449,103.2369,102.9969,103.1217,94552.0
2020-07-07 10:00:00,107.38,107.54,107.26,107.53,53947.0,103.1025,103.2561,102.9873,103.2465,53947.0
2020-07-07 10:05:00,107.54,107.64,107.44,107.59,51674.0,103.2561,103.3521,103.1601,103.3041,51674.0
2020-07-07 10:10:00,107.62,107.85,107.56,107.82,89304.0,103.3329,103.5537,103.2753,103.5249,89304.0
2020-07-07 10:15:00,107.84,107.98,107.74,107.89,72660.0,103.5441,103.6786,103.4481,103.5922,72660.0
2020-07-07 10:20:00,107.89,107.95,107.82,107.91,59566.0,103.5922,103.6498,103.5249,103.6114,59566.0
2020-07-07 10:25:00,107.9,107.96,107.84,107.92,82380.0,103.6018,103.6594,103.5441,103.621,82380.0
2020-07-07 10:30:00,107.91,108.02,107.72,107.73,215407.0,103.6114,103.717,103.4289,103.4385,215407.0
2020-07-07 10:35:00,107.73,107.93,107.73,107.78,142711.0,103.4385,103.6306,103.4385,103.4865,142711.0
2020-07-07 10:40:00,107.78,107.89,107.74,107.85,61002.0,103.4865,103.5922,103.4481,103.5537,61002.0
2020-07-07 10:45:00,107.85,107.85,107.65,107.79,51113.0,103.5537,103.5537,103.3617,103.4961,51113.0
2020-07-07 10:50:00,107.8,107.99,107.8,107.98,27341.0,103.5057,103.6882,103.5057,103.6786,27341.0
2020-07-07 10:55:00,107.98,107.99,107.9,107.92,31254.0,103.6786,103.6882,103.6018,103.621,31254.0
2020-07-07 11:00:00,107.92,107.97,107.87,107.92,59606.0,103.621,103.669,103.573,103.621,59606.0
2020-07-07 11:05:00,107.92,107.97,107.91,107.96,78283.0,103.621,103.669,103.6114,103.6594,78283.0
2020-07-07 11:10:00,107.98,108.03,107.95,107.97,63616.0,103.6786,103.7266,103.6498,103.669,63616.0
2020-07-07 11:15:00,107.97,108.02,107.93,108.02,50722.0,103.669,103.717,103.6306,103.717,50722.0
2020-07-07 11:20:00,108.01,108.07,108.0,108.04,41675.0,103.7074,103.765,103.6978,103.7362,41675.0
2020-07-07 11:25:00,108.04,108.05,107.92,107.93,42587.0,103.7362,103.7458,103.621,103.6306,42587.0
2020-07-07 11:30:00,107.95,107.98,107.71,107.73,45310.0,103.6498,103.6786,103.4193,103.4385,45310.0
2020-07-07 11:35:00,107.74,107.85,107.7,107.72,31835.0,103.4481,103.5537,103.4097,103.4289,31835.0
2020-07-07 11:40:00,107.7,107.78,107.7,107.76,18996.0,103.4097,103.4865,103.4097,103.4673,18996.0
2020-07-07 11:45:00,107.75,107.79,107.68,107.79,34634.0,103.4577,103.4961,103.3905,103.4961,34634.0
2020-07-07 11:50:00,107.76,107.87,107.74,107.8,18693.0,103.4673,103.573,103.4481,103.5057,18693.0
2020-07-07 11:55:00,107.81,107.82,107.63,107.68,38275.0,103.5153,103.5249,103.3425,103.3905,38275.0
2020-07-07 12:00:00,107.7,107.74,107.58,107.58,25824.0,103.4097,103.4481,103.2945,103.2945,25824.0
2020-07-07 12:05:00,107.59,107.63,107.48,107.49,39189.0,103.3041,103.3425,103.1985,103.2081,39189.0
2020-07-07 12:10:00,107.51,107.51,107.36,107.36,38271.0,103.2273,103.2273,103.0833,103.0833,38271.0
2020-07-07 12:15:00,107.36,107.41,107.29,107.38,42526.0,103.0833,103.1313,103.0161,103.1025,42526.0
2020-07-07 12:20:00,107.4,107.43,107.3,107.32,38477.0,103.1217,103.1505,103.0257,103.0449,38477.0
2020-07-07 12:25:00,107.31,107.42,107.27,107.42,41930.0,103.0353,103.1409,102.9969,103.1409,41930.0
2020-07-07 12:30:00,107.41,107.54,107.35,107.51,28194.0,103.1313,103.2561,103.0737,103.2273,28194.0
2020-07-07 12:35:00,107.51,107.54,107.47,107.48,27826.0,103.2273,103.2561,103.1889,103.1985,27826.0
2020-07-07 12:40:00,107.48,107.51,107.31,107.36,41136.0,103.1985,103.2273,103.0353,103.0833,41136.0
2020-07-07 12:45:00,107.36,107.52,107.34,107.51,20673.0,103.0833,103.2369,103.0641,103.2273,20673.0
2020-07-07 12:50:00,107.5,107.51,107.41,107.42,18240.0,103.2177,103.2273,103.1313,103.1409,18240.0
2020-07-07 12:55:00,107.41,107.48,107.36,107.48,45868.0,103.1313,103.1985,103.0833,103.1985,45868.0
2020-07-07 13:00:00,107.47,107.52,107.41,107.41,27016.0,103.1889,103.2369,103.1313,103.1313,27016.0
2020-07-07 13:05:00,107.41,107.41,107.12,107.14,36833.0,103.1313,103.1313,102.8528,102.872,36833.0
2020-07-07 13:10:00,107.14,107.18,107.06,107.18,17316.0,102.872,102.9104,102.7952,102.9104,17316.0
2020-07-07 13:15:00,107.19,107.22,107.15,107.21,14338.0,102.92,102.9488,102.8816,102.9392,14338.0
2020-07-07 13:20:00,107.2,107.24,107.17,107.23,59523.0,102.9296,102.968,102.9008,102.9584,59523.0
2020-07-07 13:25:00,107.23,107.28,107.09,107.25,83656.0,102.9584,103.0065,102.824,102.9777,83656.0
2020-07-07 13:30:00,107.24,107.31,107.16,107.27,50737.0,102.968,103.0353,102.8912,102.9969,50737.0
2020-07-07 13:35:00,107.28,107.33,107.24,107.27,29687.0,103.0065,103.0545,102.968,102.9969,29687.0
2020-07-07 13:40:00,107.26,107.37,107.21,107.37,52857.0,102.9873,103.0929,102.9392,103.0929,52857.0
2020-07-07 13:45:00,107.36,107.36,107.28,107.3,23418.0,103.0833,103.0833,103.0065,103.0257,23418.0
2020-07-07 13:50:00,107.3,107.32,107.06,107.09,34598.0,103.0257,103.0449,102.7952,102.824,34598.0
2020-07-07 13:55:00,107.09,107.16,107.06,107.15,34969.0,102.824,102.8912,102.7952,102.8816,34969.0
2020-07-07 14:00:00,107.14,107.17,107.05,107.05,63630.0,102.872,102.9008,102.7856,102.7856,63630.0
2020-07-07 14:05:00,107.03,107.15,107.0,107.13,23189.0,102.7664,102.8816,102.7376,102.8624,23189.0
2020-07-07 14:10:00,107.11,107.23,107.11,107.18,28522.0,102.8432,102.9584,102.8432,102.9104,28522.0
2020-07-07 14:15:00,107.18,107.19,107.04,107.05,35036.0,102.9104,102.92,102.776,102.7856,35036.0
2020-07-07 14:20:00,107.07,107.08,106.97,106.99,82804.0,102.8048,102.8144,102.7088,102.728,82804.0
2020-07-07 14:25:00,106.98,107.03,106.9,106.91,36350.0,102.7184,102.7664,102.6416,102.6512,36350.0
2020-07-07 14:30:00,106.9,106.91,106.77,106.91,72110.0,102.6416,102.6512,102.5168,102.6512,72110.0
2020-07-07 14:35:00,106.89,106.91,106.79,106.79,33556.0,102.632,102.6512,102.536,102.536,33556.0
2020-07-07 14:40:00,106.81,106.92,106.81,106.91,30792.0,102.5552,102.6608,102.5552,102.6512,30792.0
2020-07-07 14:45:00,106.91,106.93,106.82,106.86,16538.0,102.6512,102.6704,102.5648,102.6032,16538.0
2020-07-07 14:50:00,106.85,106.91,106.77,106.78,91699.0,102.5936,102.6512,102.5168,102.5264,91699.0
2020-07-07 14:55:00,106.78,106.95,106.76,106.94,55351.0,102.5264,102.6896,102.5072,102.68,55351.0
2020-07-07 15:00:00,106.93,106.93,106.65,106.68,141923.0,102.6704,102.6704,102.4016,102.4304,141923.0
2020-07-07 15:05:00,106.68,106.82,106.59,106.62,93402.0,102.4304,102.5648,102.3439,102.3727,93402.0
2020-07-07 15:10:00,106.63,106.7,106.56,106.58,64601.0,102.3823,102.4496,102.3151,102.3343,64601.0
2020-07-07 15:15:00,106.55,106.73,106.53,106.7,116931.0,102.3055,102.4784,102.2863,102.4496,116931.0
2020-07-07 15:20:00,106.7,106.82,106.62,106.78,138264.0,102.4496,102.5648,102.3727,102.5264,138264.0
2020-07-07 15:25:00,106.79,106.82,106.63,106.66,56342.0,102.536,102.5648,102.3823,102.4112,56342.0
2020-07-07 15:30:00,106.66,106.77,106.6,106.76,154482.0,102.4112,102.5168,102.3535,102.5072,154482.0
2020-07-07 15:35:00,106.76,106.77,106.61,106.64,113682.0,102.5072,102.5168,102.3631,102.3919,113682.0
2020-07-07 15:40:00,106.65,106.71,106.52,106.57,95938.0,102.4016,102.4592,102.2767,102.3247,95938.0
2020-07-07 15:45:00,106.56,106.57,106.41,106.51,142240.0,102.3151,102.3247,102.1711,102.2671,142240.0
2020-07-07 15:50:00,106.5,106.5,106.08,106.09,361992.0,102.2575,102.2575,101.8543,101.8639,361992.0
2020-07-07 15:55:00,106.09,106.2,105.88,106.03,1239055.0,101.8639,101.9695,101.6622,101.8062,1239055.0
2020-07-08 09:30:00,106.83,107.04,106.63,107.01,315688.0,102.5744,102.776,102.3823,102.7472,315688.0
2020-07-08 09:35:00,107.05,107.11,106.91,107.09,91726.0,102.7856,102.8432,102.6512,102.824,91726.0
2020-07-08 09:40:00,107.09,107.28,107.05,107.19,77637.0,102.824,103.0065,102.7856,102.92,77637.0
2020-07-08 09:45:00,107.19,107.28,107.06,107.2,139889.0,102.92,103.0065,102.7952,102.9296,139889.0
2020-07-08 09:50:00,107.2,107.32,107.1,107.29,130346.0,102.9296,103.0449,102.8336,103.0161,130346.0
2020-07-08 09:55:00,107.28,107.48,107.23,107.43,86886.0,103.0065,103.1985,102.9584,103.1505,86886.0
2020-07-08 10:00:00,107.44,107.47,107.21,107.24,108125.0,103.1601,103.1889,102.9392,102.968,108125.0
2020-07-08 10:05:00,107.25,107.31,107.2,107.25,54272.0,102.9777,103.0353,102.9296,102.9777,54272.0
2020-07-08 10:10:00,107.25,107.43,107.17,107.31,95010.0,102.9777,103.1505,102.9008,103.0353,95010.0
2020-07-08 10:15:00,107.31,107.36,107.19,107.36,30783.0,103.0353,103.0833,102.92,103.0833,30783.0
2020-07-08 10:20:00,107.34,107.36,107.25,107.27,29357.0,103.0641,103.0833,102.9777,102.9969,29357.0
2020-07-08 10:25:00,107.27,107.33,107.01,107.05,70612.0,102.9969,103.0545,102.7472,102.7856,70612.0
2020-07-08 10:30:00,107.03,107.14,107.0,107.09,34305.0,102.7664,102.872,102.7376,102.824,34305.0
2020-07-08 10:35:00,107.11,107.18,107.02,107.16,23403.0,102.8432,102.9104,102.7568,102.8912,23403.0
2020-07-08 10:40:00,107.15,107.26,107.09,107.15,47093.0,102.8816,102.9873,102.824,102.8816,47093.0
2020-07-08 10:45:00,107.16,107.28,107.05,107.27,40227.0,102.8912,103.0065,102.7856,102.9969,40227.0
2020-07-08 10:50:00,107.26,107.37,107.22,107.37,51861.0,102.9873,103.0929,102.9488,103.0929,51861.0
2020-07-08 10:55:00,107.37,107.43,107.35,107.4,33114.0,103.0929,103.1505,103.0737,103.1217,33114.0
2020-07-08 11:00:00,107.39,107.42,106.95,106.97,128864.0,103.1121,103.1409,102.6896,102.7088,128864.0
2020-07-08 11:05:00,107.0,107.05,106.8,106.87,71674.0,102.7376,102.7856,102.5456,102.6128,71674.0
2020-07-08 11:10:00,106.88,107.04,106.88,107.03,40169.0,102.6224,102.776,102.6224,102.7664,40169.0
2020-07-08 11:15:00,107.04,107.04,106.6,106.6,160698.0,102.776,102.776,102.3535,102.3535,160698.0
2020-07-08 11:20:00,106.61,106.68,106.26,106.42,85055.0,102.3631,102.4304,102.0271,102.1807,85055.0
2020-07-08 11:25:00,106.42,106.57,106.31,106.56,92204.0,102.1807,102.3247,102.0751,102.3151,92204.0
2020-07-08 11:30:00,106.57,106.73,106.54,106.66,68989.0,102.3247,102.4784,102.2959,102.4112,68989.0
2020-07-08 11:35:00,106.66,106.83,106.63,106.83,48989.0,102.4112,102.5744,102.3823,102.5744,48989.0
2020-07-08 11:40:00,106.83,106.92,106.78,106.91,36548.0,102.5744,102.6608,102.5264,102.6512,36548.0
2020-07-08 11:45:00,106.94,107.02,106.87,106.94,65494.0,102.68,102.7568,102.6128,102.68,65494.0
2020-07-08 11:50:00,106.94,107.08,106.84,107.06,55842.0,102.68,102.8144,102.584,102.7952,55842.0
2020-07-08 11:55:00,107.06,107.1,106.95,107.06,65864.0,102.7952,102.8336,102.6896,102.7952,65864.0
2020-07-08 12:00:00,107.08,107.15,106.98,107.1,21813.0,102.8144,102.8816,102.7184,102.8336,21813.0
2020-07-08 12:05:00,107.1,107.21,107.08,107.11,44878.0,102.8336,102.9392,102.8144,102.8432,44878.0
2020-07-08 12:10:00,107.12,107.19,107.06,107.1,40134.0,102.8528,102.92,102.7952,102.8336,40134.0
2020-07-08 12:15:00,107.09,107.24,107.0,107.22,48498.0,102.824,102.968,102.7376,102.9488,48498.0
2020-07-08 12:20:00,107.22,107.25,107.17,107.2,49620.0,102.9488,102.9777,102.9008,102.9296,49620.0
2020-07-08 12:25:00,107.2,107.25,107.1,107.12,33496.0,102.9296,102.9777,102.8336,102.8528,33496.0
2020-07-08 12:30:00,107.13,107.2,107.1,107.18,23179.0,102.8624,102.9296,102.8336,102.9104,23179.0
2020-07-08 12:35:00,107.16,107.2,107.12,107.2,20962.0,102.8912,102.9296,102.8528,102.9296,20962.0
2020-07-08 12:40:00,107.19,107.22,106.93,106.99,58799.0,102.92,102.9488,102.6704,102.728,58799.0
2020-07-08 12:45:00,107.0,107.08,107.0,107.04,19757.0,102.7376,102.8144,102.7376,102.776,19757.0
2020-07-08 12:50:00,107.09,107.11,107.0,107.07,40050.0,102.824,102.8432,102.7376,102.8048,40050.0
2020-07-08 12:55:00,107.07,107.29,107.07,107.27,31175.0,102.8048,103.0161,102.8048,102.9969,31175.0
2020-07-08 13:00:00,107.29,107.3,107.22,107.24,21420.0,103.0161,103.0257,102.9488,102.968,21420.0
2020-07-08 13:05:00,107.22,107.28,107.2,107.26,32026.0,102.9488,103.0065,102.9296,102.9873,32026.0
2020-07-08 13:10:00,107.26,107.26,107.16,107.18,23723.0,102.9873,102.9873,102.8912,102.9104,23723.0
2020-07-08 13:15:00,107.18,107.22,107.1,107.11,41884.0,102.9104,102.9488,102.8336,102.8432,41884.0
2020-07-08 13:20:00,107.09,107.17,106.97,106.97,40223.0,102.824,102.9008,102.7088,102.7088,40223.0
2020-07-08 13:25:00,106.97,107.0,106.77,106.93,63478.0,102.7088,102.7376,102.5168,102.6704,63478.0
2020-07-08 13:30:00,106.93,107.06,106.93,107.05,19599.0,102.6704,102.7952,102.6704,102.7856,19599.0
2020-07-08 13:35:00,107.04,107.09,107.01,107.07,23699.0,102.776,102.824,102.7472,102.8048,23699.0
2020-07-08 13:40:00,107.05,107.08,106.99,107.0,26231.0,102.7856,102.8144,102.728,102.7376,26231.0
2020-07-08 13:45:00,106.99,107.03,106.9,106.98,43143.0,102.728,102.7664,102.6416,102.7184,43143.0
2020-07-08 13:50:00,106.99,107.0,106.84,106.84,64643.0,102.728,102.7376,102.584,102.584,64643.0
2020-07-08 13:55:00,106.83,106.93,106.74,106.86,68826.0,102.5744,102.6704,102.488,102.6032,68826.0
2020-07-08 14:00:00,106.86,107.04,106.74,106.74,117934.0,102.6032,102.776,102.488,102.488,117934.0
2020-07-08 14:05:00,106.77,106.84,106.7,106.78,56076.0,102.5168,102.584,102.4496,102.5264,56076.0
2020-07-08 14:10:00,106.79,106.95,106.73,106.94,59880.0,102.536,102.6896,102.4784,102.68,59880.0
2020-07-08 14:15:00,106.95,107.01,106.93,107.01,28008.0,102.6896,102.7472,102.6704,102.7472,28008.0
2020-07-08 14:20:00,106.98,107.14,106.94,107.07,55408.0,102.7184,102.872,102.68,102.8048,55408.0
2020-07-08 14:25:00,107.07,107.08,107.0,107.05,30454.0,102.8048,102.8144,102.7376,102.7856,30454.0
2020-07-08 14:30:00,107.05,107.07,106.98,106.98,40352.0,102.7856,102.8048,102.7184,102.7184,40352.0
2020-07-08 14:35:00,106.97,107.08,106.94,107.07,55022.0,102.7088,102.8144,102.68,102.8048,55022.0
2020-07-08 14:40:00,107.08,107.1,106.84,106.89,44216.0,102.8144,102.8336,102.584,102.632,44216.0
2020-07-08 14:45:00,106.89,106.97,106.85,106.95,61519.0,102.632,102.7088,102.5936,102.6896,61519.0
2020-07-08 14:50:00,106.95,107.04,106.89,106.9,56077.0,102.6896,102.776,102.632,102.6416,56077.0
2020-07-08 14:55:00,106.91,107.26,106.9,107.22,117264.0,102.6512,102.9873,102.6416,102.9488,117264.0
2020-07-08 15:00:00,107.21,107.3,107.18,107.24,59094.0,102.9392,103.0257,102.9104,102.968,59094.0
2020-07-08 15:05:00,107.24,107.38,107.21,107.36,195836.0,102.968,103.1025,102.9392,103.0833,195836.0
2020-07-08 15:10:00,107.36,107.47,107.35,107.46,85255.0,103.0833,103.1889,103.0737,103.1793,85255.0
2020-07-08 15:15:00,107.46,107.48,107.39,107.45,67713.0,103.1793,103.1985,103.1121,103.1697,67713.0
2020-07-08 15:20:00,107.46,107.55,107.41,107.54,77755.0,103.1793,103.2657,103.1313,103.2561,77755.0
2020-07-08 15:25:00,107.52,107.56,107.41,107.42,47621.0,103.2369,103.2753,103.1313,103.1409,47621.0
2020-07-08 15:30:00,107.42,107.54,107.42,107.5,84070.0,103.1409,103.2561,103.1409,103.2177,84070.0
2020-07-08 15:35:00,107.5,107.6,107.3,107.36,140603.0,103.2177,103.3137,103.0257,103.0833,140603.0
2020-07-08 15:40:00,107.35,107.43,107.34,107.39,59158.0,103.0737,103.1505,103.0641,103.1121,59158.0
2020-07-08 15:45:00,107.38,107.46,107.35,107.4,97153.0,103.1025,103.1793,103.0737,103.1217,97153.0
2020-07-08 15:50:00,107.37,107.59,107.26,107.58,214558.0,103.0929,103.3041,102.9873,103.2945,214558.0
2020-07-08 15:55:00,107.59,107.73,107.55,107.72,387592.0,103.3041,103.4385,103.2657,103.4289,387592.0
2020-07-09 09:30:00,108.6,108.62,108.31,108.43,214581.0,104.2739,104.2931,103.9954,104.1106,214581.0
2020-07-09 09:35:00,108.45,108.49,107.9,108.12,212978.0,104.1298,104.1683,103.6018,103.813,212978.0
2020-07-09 09:40:00,108.12,108.26,107.95,107.98,117564.0,103.813,103.9474,103.6498,103.6786,117564.0
2020-07-09 09:45:00,108.0,108.16,107.94,108.06,211998.0,103.6978,103.8514,103.6402,103.7554,211998.0
2020-07-09 09:50:00,108.06,108.32,108.05,108.31,118475.0,103.7554,104.005,103.7458,103.9954,118475.0
2020-07-09 09:55:00,108.31,108.43,108.27,108.39,60310.0,103.9954,104.1106,103.957,104.0722,60310.0
2020-07-09 10:00:00,108.39,108.54,108.38,108.49,99809.0,104.0722,104.2163,104.0626,104.1683,99809.0
2020-07-09 10:05:00,108.49,108.57,108.44,108.5,29476.0,104.1683,104.2451,104.1202,104.1779,29476.0
2020-07-09 10:10:00,108.51,108.53,108.22,108.35,98337.0,104.1875,104.2067,103.909,104.0338,98337.0
2020-07-09 10:15:00,108.34,108.34,107.88,107.99,74642.0,104.0242,104.0242,103.5826,103.6882,74642.0
2020-07-09 10:20:00,107.98,108.17,107.88,108.07,89824.0,103.6786,103.861,103.5826,103.765,89824.0
2020-07-09 10:25:00,108.04,108.23,108.02,108.14,64944.0,103.7362,103.9186,103.717,103.8322,64944.0
2020-07-09 10:30:00,108.12,108.24,108.07,108.14,64208.0,103.813,103.9282,103.765,103.8322,64208.0
2020-07-09 10:35:00,108.19,108.22,107.77,107.8,169578.0,103.8802,103.909,103.4769,103.5057,169578.0
2020-07-09 10:40:00,107.78,107.8,107.36,107.44,202961.0,103.4865,103.5057,103.0833,103.1601,202961.0
2020-07-09 10:45:00,107.4,107.56,107.28,107.28,127695.0,103.1217,103.2753,103.0065,103.0065,127695.0
2020-07-09 10:50:00,107.26,107.49,107.18,107.41,171527.0,102.9873,103.2081,102.9104,103.1313,171527.0
2020-07-09 10:55:00,107.41,107.42,106.86,106.9,193496.0,103.1313,103.1409,102.6032,102.6416,193496.0
2020-07-09 11:00:00,106.87,107.12,106.63,106.73,145897.0,102.6128,102.8528,102.3823,102.4784,145897.0
2020-07-09 11:05:00,106.73,107.08,106.63,107.06,183363.0,102.4784,102.8144,102.3823,102.7952,183363.0
2020-07-09 11:10:00,107.06,107.21,106.97,107.13,66596.0,102.7952,102.9392,102.7088,102.8624,66596.0
2020-07-09 11:15:00,107.13,107.14,106.6,106.61,100734.0,102.8624,102.872,102.3535,102.3631,100734.0
2020-07-09 11:20:00,106.61,106.92,106.6,106.89,96907.0,102.3631,102.6608,102.3535,102.632,96907.0
2020-07-09 11:25:00,106.9,107.02,106.56,106.93,157503.0,102.6416,102.7568,102.3151,102.6704,157503.0
2020-07-09 11:30:00,106.93,107.07,106.76,107.01,87916.0,102.6704,102.8048,102.5072,102.7472,87916.0
2020-07-09 11:35:00,107.0,107.19,106.98,107.06,91329.0,102.7376,102.92,102.7184,102.7952,91329.0
2020-07-09 11:40:00,107.08,107.1,106.69,106.82,81895.0,102.8144,102.8336,102.44,102.5648,81895.0
2020-07-09 11:45:00,106.83,107.05,106.79,106.99,85131.0,102.5744,102.7856,102.536,102.728,85131.0
2020-07-09 11:50:00,106.98,107.12,106.86,107.12,65782.0,102.7184,102.8528,102.6032,102.8528,65782.0
2020-07-09 11:55:00,107.11,107.17,107.03,107.14,43507.0,102.8432,102.9008,102.7664,102.872,43507.0
2020-07-09 12:00:00,107.14,107.42,107.07,107.38,65309.0,102.872,103.1409,102.8048,103.1025,65309.0
2020-07-09 12:05:00,107.38,107.56,107.38,107.52,123596.0,103.1025,103.2753,103.1025,103.2369,123596.0
2020-07-09 12:10:00,107.52,107.59,107.39,107.42,71700.0,103.2369,103.3041,103.1121,103.1409,71700.0
2020-07-09 12:15:00,107.43,107.59,107.43,107.58,35872.0,103.1505,103.3041,103.1505,103.2945,35872.0
2020-07-09 12:20:00,107.58,107.63,107.52,107.59,37890.0,103.2945,103.3425,103.2369,103.3041,37890.0
2020-07-09 12:25:00,107.59,107.61,107.4,107.48,44284.0,103.3041,103.3233,103.1217,103.1985,44284.0
2020-07-09 12:30:00,107.45,107.56,107.41,107.48,82253.0,103.1697,103.2753,103.1313,103.1985,82253.0
2020-07-09 12:35:00,107.47,107.59,107.41,107.48,36980.0,103.1889,103.3041,103.1313,103.1985,36980.0
2020-07-09 12:40:00,107.47,107.58,107.45,107.53,25808.0,103.1889,103.2945,103.1697,103.2465,25808.0
2020-07-09 12:45:00,107.53,107.77,107.53,107.74,67057.0,103.2465,103.4769,103.2465,103.4481,67057.0
2020-07-09 12:50:00,107.74,107.8,107.67,107.72,108901.0,103.4481,103.5057,103.3809,103.4289,108901.0
2020-07-09 12:55:00,107.72,107.75,107.62,107.75,31876.0,103.4289,103.4577,103.3329,103.4577,31876.0
2020-07-09 13:00:00,107.73,107.99,107.68,107.91,177884.0,103.4385,103.6882,103.3905,103.6114,177884.0
2020-07-09 13:05:00,107.9,108.0,107.84,107.97,48498.0,103.6018,103.6978,103.5441,103.669,48498.0
2020-07-09 13:10:00,107.97,108.11,107.93,108.08,57133.0,103.669,103.8034,103.6306,103.7746,57133.0
2020-07-09 13:15:00,108.07,108.15,107.99,108.02,65563.0,103.765,103.8418,103.6882,103.717,65563.0
2020-07-09 13:20:00,108.02,108.02,107.89,107.95,32895.0,103.717,103.717,103.5922,103.6498,32895.0
2020-07-09 13:25:00,107.95,108.02,107.92,107.94,52499.0,103.6498,103.717,103.621,103.6402,52499.0
2020-07-09 13:30:00,107.95,108.02,107.94,107.95,54436.0,103.6498,103.717,103.6402,103.6498,54436.0
2020-07-09 13:35:00,107.94,108.0,107.9,107.92,43561.0,103.6402,103.6978,103.6018,103.621,43561.0
2020-07-09 13:40:00,107.91,108.06,107.77,107.82,131558.0,103.6114,103.7554,103.4769,103.5249,131558.0
2020-07-09 13:45:00,107.82,107.86,107.74,107.83,45961.0,103.5249,103.5634,103.4481,103.5345,45961.0
2020-07-09 13:50:00,107.84,107.85,107.66,107.71,55044.0,103.5441,103.5537,103.3713,103.4193,55044.0
2020-07-09 13:55:00,107.72,107.74,107.59,107.68,41084.0,103.4289,103.4481,103.3041,103.3905,41084.0
2020-07-09 14:00:00,107.67,107.78,107.58,107.74,73429.0,103.3809,103.4865,103.2945,103.4481,73429.0
2020-07-09 14:05:00,107.74,107.94,107.73,107.89,74343.0,103.4481,103.6402,103.4385,103.5922,74343.0
2020-07-09 14:10:00,107.89,107.91,107.85,107.91,28270.0,103.5922,103.6114,103.5537,103.6114,28270.0
2020-07-09 14:15:00,107.9,108.11,107.9,108.09,129943.0,103.6018,103.8034,103.6018,103.7842,129943.0
2020-07-09 14:20:00,108.11,108.12,108.02,108.05,46401.0,103.8034,103.813,103.717,103.7458,46401.0
2020-07-09 14:25:00,108.07,108.12,108.04,108.11,41650.0,103.765,103.813,103.7362,103.8034,41650.0
2020-07-09 14:30:00,108.11,108.13,107.98,108.03,74826.0,103.8034,103.8226,103.6786,103.7266,74826.0
2020-07-09 14:35:00,108.03,108.03,107.89,107.93,36525.0,103.7266,103.7266,103.5922,103.6306,36525.0
2020-07-09 14:40:00,107.94,108.0,107.93,107.97,38157.0,103.6402,103.6978,103.6306,103.669,38157.0
2020-07-09 14:45:00,107.95,108.11,107.93,108.07,50189.0,103.6498,103.8034,103.6306,103.765,50189.0
2020-07-09 14:50:00,108.07,108.1,108.0,108.09,25521.0,103.765,103.7938,103.6978,103.7842,25521.0
2020-07-09 14:55:00,108.09,108.18,108.08,108.16,59879.0,103.7842,103.8706,103.7746,103.8514,59879.0
2020-07-09 15:00:00,108.16,108.27,108.11,108.24,209659.0,103.8514,103.957,103.8034,103.9282,209659.0
2020-07-09 15:05:00,108.25,108.26,108.16,108.2,54177.0,103.9378,103.9474,103.8514,103.8898,54177.0
2020-07-09 15:10:00,108.2,108.37,108.12,108.37,99776.0,103.8898,104.053,103.813,104.053,99776.0
2020-07-09 15:15:00,108.38,108.46,108.19,108.22,243522.0,104.0626,104.1394,103.8802,103.909,243522.0
2020-07-09 15:20:00,108.22,108.22,107.94,108.05,78391.0,103.909,103.909,103.6402,103.7458,78391.0
2020-07-09 15:25:00,108.05,108.1,107.77,107.77,147382.0,103.7458,103.7938,103.4769,103.4769,147382.0
2020-07-09 15:30:00,107.75,107.83,107.51,107.69,167786.0,103.4577,103.5345,103.2273,103.4001,167786.0
2020-07-09 15:35:00,107.69,107.82,107.52,107.79,285711.0,103.4001,103.5249,103.2369,103.4961,285711.0
2020-07-09 15:40:00,107.8,107.91,107.61,107.91,118110.0,103.5057,103.6114,103.3233,103.6114,118110.0
2020-07-09 15:45:00,107.9,108.3,107.9,108.12,251455.0,103.6018,103.9858,103.6018,103.813,251455.0
2020-07-09 15:50:00,108.12,108.18,107.96,108.1,293502.0,103.813,103.8706,103.6594,103.7938,293502.0
2020-07-09 15:55:00,108.11,108.16,107.92,108.11,314064.0,103.8034,103.8514,103.621,103.8034,314064.0
2020-07-10 09:30:00,107.8,108.07,107.37,107.37,201780.0,103.5057,103.765,103.0929,103.0929,201780.0
2020-07-10 09:35:00,107.33,107.42,107.04,107.39,148764.0,103.0545,103.1409,102.776,103.1121,148764.0
2020-07-10 09:40:00,107.36,107.58,107.29,107.52,122090.0,103.0833,103.2945,103.0161,103.2369,122090.0
2020-07-10 09:45:00,107.52,107.56,107.37,107.5,84051.0,103.2369,103.2753,103.0929,103.2177,84051.0
2020-07-10 09:50:00,107.51,107.62,107.16,107.17,140477.0,103.2273,103.3329,102.8912,102.9008,140477.0
2020-07-10 09:55:00,107.17,107.32,107.14,107.21,71190.0,102.9008,103.0449,102.872,102.9392,71190.0
2020-07-10 10:00:00,107.2,107.21,106.8,106.9,223522.0,102.9296,102.9392,102.5456,102.6416,223522.0
2020-07-10 10:05:00,106.94,107.19,106.91,107.17,78712.0,102.68,102.92,102.6512,102.9008,78712.0
2020-07-10 10:10:00,107.16,107.41,107.13,107.4,91799.0,102.8912,103.1313,102.8624,103.1217,91799.0
2020-07-10 10:15:00,107.41,107.49,107.25,107.36,61811.0,103.1313,103.2081,102.9777,103.0833,61811.0
2020-07-10 10:20:00,107.35,107.48,107.3,107.37,58854.0,103.0737,103.1985,103.0257,103.0929,58854.0
2020-07-10 10:25:00,107.38,107.62,107.38,107.54,136059.0,103.1025,103.3329,103.1025,103.2561,136059.0
2020-07-10 10:30:00,107.53,107.61,107.5,107.51,45934.0,103.2465,103.3233,103.2177,103.2273,45934.0
2020-07-10 10:35:00,107.5,107.54,107.39,107.4,82891.0,103.2177,103.2561,103.1121,103.1217,82891.0
2020-07-10 10:40:00,107.43,107.68,107.42,107.57,210318.0,103.1505,103.3905,103.1409,103.2849,210318.0
2020-07-10 10:45:00,107.57,107.59,107.39,107.43,301785.0,103.2849,103.3041,103.1121,103.1505,301785.0
2020-07-10 10:50:00,107.43,107.57,107.35,107.55,125431.0,103.1505,103.2849,103.0737,103.2657,125431.0
2020-07-10 10:55:00,107.54,107.59,107.39,107.53,94031.0,103.2561,103.3041,103.1121,103.2465,94031.0
2020-07-10 11:00:00,107.51,107.55,107.3,107.3,108394.0,103.2273,103.2657,103.0257,103.0257,108394.0
2020-07-10 11:05:00,107.31,107.47,107.28,107.46,74659.0,103.0353,103.1889,103.0065,103.1793,74659.0
2020-07-10 11:10:00,107.45,107.52,107.38,107.47,55119.0,103.1697,103.2369,103.1025,103.1889,55119.0
2020-07-10 11:15:00,107.47,107.61,107.46,107.59,88250.0,103.1889,103.3233,103.1793,103.3041,88250.0
2020-07-10 11:20:00,107.6,107.68,107.54,107.67,98009.0,103.3137,103.3905,103.2561,103.3809,98009.0
2020-07-10 11:25:00,107.66,107.7,107.59,107.61,95294.0,103.3713,103.4097,103.3041,103.3233,95294.0
2020-07-10 11:30:00,107.6,107.67,107.53,107.58,82688.0,103.3137,103.3809,103.2465,103.2945,82688.0
2020-07-10 11:35:00,107.58,107.77,107.57,107.74,72280.0,103.2945,103.4769,103.2849,103.4481,72280.0
2020-07-10 11:40:00,107.74,107.86,107.72,107.83,55989.0,103.4481,103.5634,103.4289,103.5345,55989.0
2020-07-10 11:45:00,107.84,107.85,107.72,107.75,97104.0,103.5441,103.5537,103.4289,103.4577,97104.0
2020-07-10 11:50:00,107.75,107.79,107.71,107.74,38229.0,103.4577,103.4961,103.4193,103.4481,38229.0
2020-07-10 11:55:00,107.76,107.83,107.67,107.77,223554.0,103.4673,103.5345,103.3809,103.4769,223554.0
2020-07-10 12:00:00,107.77,107.79,107.67,107.71,71894.0,103.4769,103.4961,103.3809,103.4193,71894.0
2020-07-10 12:05:00,107.7,107.83,107.69,107.78,109682.0,103.4097,103.5345,103.4001,103.4865,109682.0
2020-07-10 12:10:00,107.79,107.83,107.76,107.82,61653.0,103.4961,103.5345,103.4673,103.5249,61653.0
2020-07-10 12:15:00,107.82,107.83,107.63,107.66,113937.0,103.5249,103.5345,103.3425,103.3713,113937.0
2020-07-10 12:20:00,107.67,107.7,107.53,107.56,47486.0,103.3809,103.4097,103.2465,103.2753,47486.0
2020-07-10 12:25:00,107.56,107.6,107.46,107.49,97019.0,103.2753,103.3137,103.1793,103.2081,97019.0
2020-07-10 12:30:00,107.49,107.57,107.46,107.57,11272.0,103.2081,103.2849,103.1793,103.2849,11272.0
2020-07-10 12:35:00,107.54,107.57,107.48,107.48,30637.0,103.2561,103.2849,103.1985,103.1985,30637.0
2020-07-10 12:40:00,107.48,107.61,107.37,107.61,78489.0,103.1985,103.3233,103.0929,103.3233,78489.0
2020-07-10 12:45:00,107.57,107.64,107.57,107.62,29373.0,103.2849,103.3521,103.2849,103.3329,29373.0
2020-07-10 12:50:00,107.61,107.65,107.55,107.59,58216.0,103.3233,103.3617,103.2657,103.3041,58216.0
2020-07-10 12:55:00,107.59,107.62,107.56,107.6,36762.0,103.3041,103.3329,103.2753,103.3137,36762.0
2020-07-10 13:00:00,107.61,107.64,107.56,107.6,32540.0,103.3233,103.3521,103.2753,103.3137,32540.0
2020-07-10 13:05:00,107.61,107.69,107.58,107.66,28952.0,103.3233,103.4001,103.2945,103.3713,28952.0
2020-07-10 13:10:00,107.67,107.68,107.61,107.64,29822.0,103.3809,103.3905,103.3233,103.3521,29822.0
2020-07-10 13:15:00,107.65,107.68,107.61,107.67,28624.0,103.3617,103.3905,103.3233,103.3809,28624.0
2020-07-10 13:20:00,107.66,107.77,107.63,107.7,45158.0,103.3713,103.4769,103.3425,103.4097,45158.0
2020-07-10 13:25:00,107.7,107.71,107.67,107.68,30029.0,103.4097,103.4193,103.3809,103.3905,30029.0
2020-07-10 13:30:00,107.66,107.67,107.53,107.54,24630.0,103.3713,103.3809,103.2465,103.2561,24630.0
2020-07-10 13:35:00,107.55,107.69,107.55,107.67,21833.0,103.2657,103.4001,103.2657,103.3809,21833.0
2020-07-10 13:40:00,107.69,107.76,107.67,107.71,52547.0,103.4001,103.4673,103.3809,103.4193,52547.0
2020-07-10 13:45:00,107.72,107.74,107.67,107.7,49511.0,103.4289,103.4481,103.3809,103.4097,49511.0
2020-07-10 13:50:00,107.7,107.77,107.69,107.72,73063.0,103.4097,103.4769,103.4001,103.4289,73063.0
2020-07-10 13:55:00,107.73,107.74,107.62,107.65,39832.0,103.4385,103.4481,103.3329,103.3617,39832.0
2020-07-10 14:00:00,107.66,107.7,107.63,107.68,49503.0,103.3713,103.4097,103.3425,103.3905,49503.0
2020-07-10 14:05:00,107.68,107.68,107.57,107.57,36644.0,103.3905,103.3905,103.2849,103.2849,36644.0
2020-07-10 14:10:00,107.57,107.61,107.54,107.58,18446.0,103.2849,103.3233,103.2561,103.2945,18446.0
2020-07-10 14:15:00,107.6,107.63,107.52,107.57,33497.0,103.3137,103.3425,103.2369,103.2849,33497.0
2020-07-10 14:20:00,107.57,107.58,107.49,107.52,180765.0,103.2849,103.2945,103.2081,103.2369,180765.0
2020-07-10 14:25:00,107.52,107.59,107.51,107.59,43486.0,103.2369,103.3041,103.2273,103.3041,43486.0
2020-07-10 14:30:00,107.57,107.72,107.55,107.71,18055.0,103.2849,103.4289,103.2657,103.4193,18055.0
2020-07-10 14:35:00,107.71,107.74,107.67,107.73,154213.0,103.4193,103.4481,103.3809,103.4385,154213.0
2020-07-10 14:40:00,107.73,107.74,107.69,107.73,30095.0,103.4385,103.4481,103.4001,103.4385,30095.0
2020-07-10 14:45:00,107.74,107.79,107.72,107.75,50085.0,103.4481,103.4961,103.4289,103.4577,50085.0
2020-07-10 14:50:00,107.76,107.79,107.74,107.78,79249.0,103.4673,103.4961,103.4481,103.4865,79249.0
2020-07-10 14:55:00,107.78,107.86,107.73,107.86,88217.0,103.4865,103.5634,103.4385,103.5634,88217.0
2020-07-10 15:00:00,107.84,107.86,107.72,107.86,90321.0,103.5441,103.5634,103.4289,103.5634,90321.0
2020-07-10 15:05:00,107.86,107.87,107.75,107.8,52225.0,103.5634,103.573,103.4577,103.5057,52225.0
2020-07-10 15:10:00,107.81,107.9,107.8,107.86,51733.0,103.5153,103.6018,103.5057,103.5634,51733.0
2020-07-10 15:15:00,107.86,107.92,107.84,107.88,47146.0,103.5634,103.621,103.5441,103.5826,47146.0
2020-07-10 15:20:00,107.9,107.95,107.88,107.94,54495.0,103.6018,103.6498,103.5826,103.6402,54495.0
2020-07-10 15:25:00,107.92,107.95,107.89,107.93,36527.0,103.621,103.6498,103.5922,103.6306,36527.0
2020-07-10 15:30:00,107.92,108.06,107.87,108.04,101790.0,103.621,103.7554,103.573,103.7362,101790.0
2020-07-10 15:35:00,108.04,108.1,107.81,107.94,320745.0,103.7362,103.7938,103.5153,103.6402,320745.0
2020-07-10 15:40:00,107.95,107.99,107.84,107.9,55245.0,103.6498,103.6882,103.5441,103.6018,55245.0
2020-07-10 15:45:00,107.9,108.05,107.87,108.05,91304.0,103.6018,103.7458,103.573,103.7458,91304.0
2020-07-10 15:50:00,108.06,108.12,107.95,108.05,173073.0,103.7554,103.813,103.6498,103.7458,173073.0
2020-07-10 15:55:00,108.05,108.13,108.0,108.06,240028.0,103.7458,103.8226,103.6978,103.7554,240028.0
2020-07-13 09:30:00,109.0,109.16,108.86,108.94,265660.0,104.6579,104.8116,104.5235,104.6003,265660.0
2020-07-13 09:35:00,108.99,109.26,108.97,109.14,137819.0,104.6483,104.9076,104.6291,104.7924,137819.0
2020-07-13 09:40:00,109.15,109.36,109.15,109.19,136101.0,104.802,105.0036,104.802,104.8404,136101.0
2020-07-13 09:45:00,109.19,109.23,108.98,109.12,226989.0,104.8404,104.8788,104.6387,104.7732,226989.0
2020-07-13 09:50:00,109.13,109.18,109.03,109.11,87610.0,104.7828,104.8308,104.6867,104.7636,87610.0
2020-07-13 09:55:00,109.12,109.32,109.06,109.07,114346.0,104.7732,104.9652,104.7155,104.7251,114346.0
2020-07-13 10:00:00,109.08,109.18,108.88,109.07,75511.0,104.7348,104.8308,104.5427,104.7251,75511.0
2020-07-13 10:05:00,109.07,109.3,109.03,109.3,59822.0,104.7251,104.946,104.6867,104.946,59822.0
2020-07-13 10:10:00,109.31,109.35,109.18,109.22,83740.0,104.9556,104.994,104.8308,104.8692,83740.0
2020-07-13 10:15:00,109.25,109.28,109.12,109.14,76922.0,104.898,104.9268,104.7732,104.7924,76922.0
2020-07-13 10:20:00,109.15,109.27,109.11,109.23,70855.0,104.802,104.9172,104.7636,104.8788,70855.0
2020-07-13 10:25:00,109.25,109.38,109.17,109.38,50950.0,104.898,105.0228,104.8212,105.0228,50950.0
2020-07-13 10:30:00,109.38,109.4,109.25,109.29,61239.0,105.0228,105.042,104.898,104.9364,61239.0
2020-07-13 10:35:00,109.31,109.31,109.11,109.22,74402.0,104.9556,104.9556,104.7636,104.8692,74402.0
2020-07-13 10:40:00,109.22,109.36,109.2,109.24,76212.0,104.8692,105.0036,104.85,104.8884,76212.0
2020-07-13 10:45:00,109.24,109.27,109.07,109.25,74277.0,104.8884,104.9172,104.7251,104.898,74277.0
2020-07-13 10:50:00,109.25,109.3,109.15,109.23,75106.0,104.898,104.946,104.802,104.8788,75106.0
2020-07-13 10:55:00,109.22,109.36,109.2,109.29,88377.0,104.8692,105.0036,104.85,104.9364,88377.0
2020-07-13 11:00:00,109.3,109.51,109.23,109.48,111624.0,104.946,105.1476,104.8788,105.1188,111624.0
2020-07-13 11:05:00,109.49,109.52,109.41,109.45,68723.0,105.1284,105.1572,105.0516,105.09,68723.0
2020-07-13 11:10:00,109.45,109.53,109.45,109.52,58988.0,105.09,105.1668,105.09,105.1572,58988.0
2020-07-13 11:15:00,109.53,109.65,109.5,109.62,48338.0,105.1668,105.282,105.138,105.2532,48338.0
2020-07-13 11:20:00,109.61,109.68,109.46,109.63,50388.0,105.2436,105.3109,105.0996,105.2628,50388.0
2020-07-13 11:25:00,109.63,109.71,109.59,109.67,109372.0,105.2628,105.3397,105.2244,105.3012,109372.0
2020-07-13 11:30:00,109.68,109.72,109.55,109.56,71135.0,105.3109,105.3493,105.186,105.1956,71135.0
2020-07-13 11:35:00,109.55,109.61,109.53,109.57,66622.0,105.186,105.2436,105.1668,105.2052,66622.0
2020-07-13 11:40:00,109.58,109.58,109.48,109.53,60206.0,105.2148,105.2148,105.1188,105.1668,60206.0
2020-07-13 11:45:00,109.52,109.54,109.35,109.41,124419.0,105.1572,105.1764,104.994,105.0516,124419.0
2020-07-13 11:50:00,109.41,109.47,109.34,109.37,62236.0,105.0516,105.1092,104.9844,105.0132,62236.0
2020-07-13 11:55:00,109.38,109.48,109.36,109.47,66227.0,105.0228,105.1188,105.0036,105.1092,66227.0
2020-07-13 12:00:00,109.48,109.55,109.45,109.54,57593.0,105.1188,105.186,105.09,105.1764,57593.0
2020-07-13 12:05:00,109.56,109.57,109.49,109.56,76148.0,105.1956,105.2052,105.1284,105.1956,76148.0
2020-07-13 12:10:00,109.56,109.56,109.4,109.46,77812.0,105.1956,105.1956,105.042,105.0996,77812.0
2020-07-13 12:15:00,109.47,109.51,109.44,109.5,41983.0,105.1092,105.1476,105.0804,105.138,41983.0
2020-07-13 12:20:00,109.51,109.63,109.49,109.61,57216.0,105.1476,105.2628,105.1284,105.2436,57216.0
2020-07-13 12:25:00,109.61,109.63,109.51,109.52,49822.0,105.2436,105.2628,105.1476,105.1572,49822.0
2020-07-13 12:30:00,109.51,109.56,109.46,109.48,44172.0,105.1476,105.1956,105.0996,105.1188,44172.0
2020-07-13 12:35:00,109.48,109.49,109.39,109.46,60391.0,105.1188,105.1284,105.0324,105.0996,60391.0
2020-07-13 12:40:00,109.47,109.47,109.32,109.36,72751.0,105.1092,105.1092,104.9652,105.0036,72751.0
2020-07-13 12:45:00,109.37,109.41,109.23,109.28,77014.0,105.0132,105.0516,104.8788,104.9268,77014.0
2020-07-13 12:50:00,109.29,109.31,109.16,109.18,75265.0,104.9364,104.9556,104.8116,104.8308,75265.0
2020-07-13 12:55:00,109.19,109.27,109.08,109.09,88784.0,104.8404,104.9172,104.7348,104.7444,88784.0
2020-07-13 13:00:00,109.1,109.28,109.09,109.28,77194.0,104.754,104.9268,104.7444,104.9268,77194.0
2020-07-13 13:05:00,109.29,109.31,109.18,109.22,72400.0,104.9364,104.9556,104.8308,104.8692,72400.0
2020-07-13 13:10:00,109.22,109.26,109.12,109.18,71012.0,104.8692,104.9076,104.7732,104.8308,71012.0
2020-07-13 13:15:00,109.19,109.36,109.19,109.35,70160.0,104.8404,105.0036,104.8404,104.994,70160.0
2020-07-13 13:20:00,109.34,109.42,109.31,109.39,37822.0,104.9844,105.0612,104.9556,105.0324,37822.0
2020-07-13 13:25:00,109.38,109.41,109.33,109.39,76309.0,105.0228,105.0516,104.9748,105.0324,76309.0
2020-07-13 13:30:00,109.39,109.43,109.31,109.32,54388.0,105.0324,105.0708,104.9556,104.9652,54388.0
2020-07-13 13:35:00,109.33,109.44,109.3,109.32,65748.0,104.9748,105.0804,104.946,104.9652,65748.0
2020-07-13 13:40:00,109.32,109.33,109.08,109.12,75863.0,104.9652,104.9748,104.7348,104.7732,75863.0
2020-07-13 13:45:00,109.12,109.17,109.0,109.03,80501.0,104.7732,104.8212,104.6579,104.6867,80501.0
2020-07-13 13:50:00,109.03,109.06,108.99,109.04,67460.0,104.6867,104.7155,104.6483,104.6963,67460.0
2020-07-13 13:55:00,109.04,109.04,108.91,108.95,150805.0,104.6963,104.6963,104.5715,104.6099,150805.0
2020-07-13 14:00:00,108.95,109.02,108.68,108.75,201947.0,104.6099,104.6771,104.3507,104.4179,201947.0
2020-07-13 14:05:00,108.74,108.8,108.34,108.42,216457.0,104.4083,104.4659,104.0242,104.101,216457.0
2020-07-13 14:10:00,108.4,108.57,108.24,108.42,197193.0,104.0818,104.2451,103.9282,104.101,197193.0
2020-07-13 14:15:00,108.44,108.57,108.36,108.55,93684.0,104.1202,104.2451,104.0434,104.2259,93684.0
2020-07-13 14:20:00,108.57,108.57,108.2,108.26,215792.0,104.2451,104.2451,103.8898,103.9474,215792.0
2020-07-13 14:25:00,108.26,108.37,107.84,107.92,194552.0,103.9474,104.053,103.5441,103.621,194552.0
2020-07-13 14:30:00,107.91,107.96,107.64,107.75,278795.0,103.6114,103.6594,103.3521,103.4577,278795.0
2020-07-13 14:35:00,107.71,108.02,107.62,108.02,163637.0,103.4193,103.717,103.3329,103.717,163637.0
2020-07-13 14:40:00,108.0,108.14,107.98,108.04,97591.0,103.6978,103.8322,103.6786,103.7362,97591.0
2020-07-13 14:45:00,108.04,108.26,107.9,108.2,126528.0,103.7362,103.9474,103.6018,103.8898,126528.0
2020-07-13 14:50:00,108.18,108.3,108.13,108.27,144379.0,103.8706,103.9858,103.8226,103.957,144379.0
2020-07-13 14:55:00,108.26,108.36,108.23,108.29,162732.0,103.9474,104.0434,103.9186,103.9762,162732.0
2020-07-13 15:00:00,108.31,108.32,107.77,107.79,195177.0,103.9954,104.005,103.4769,103.4961,195177.0
2020-07-13 15:05:00,107.77,107.85,107.27,107.37,334415.0,103.4769,103.5537,102.9969,103.0929,334415.0
2020-07-13 15:10:00,107.35,107.59,107.29,107.41,294454.0,103.0737,103.3041,103.0161,103.1313,294454.0
2020-07-13 15:15:00,107.41,107.5,107.24,107.29,278273.0,103.1313,103.2177,102.968,103.0161,278273.0
2020-07-13 15:20:00,107.29,107.39,106.97,106.98,267569.0,103.0161,103.1121,102.7088,102.7184,267569.0
2020-07-13 15:25:00,106.98,107.18,106.85,106.9,345680.0,102.7184,102.9104,102.5936,102.6416,345680.0
2020-07-13 15:30:00,106.89,107.0,106.17,106.22,534477.0,102.632,102.7376,101.9407,101.9887,534477.0
2020-07-13 15:35:00,106.22,106.55,106.22,106.38,702493.0,101.9887,102.3055,101.9887,102.1423,702493.0
2020-07-13 15:40:00,106.37,106.83,106.34,106.72,1213765.0,102.1327,102.5744,102.1039,102.4688,1213765.0
2020-07-13 15:45:00,106.72,106.73,106.08,106.11,454112.0,102.4688,102.4784,101.8543,101.8831,454112.0
2020-07-13 15:50:00,106.11,106.11,105.57,105.57,760112.0,101.8831,101.8831,101.3646,101.3646,760112.0
2020-07-13 15:55:00,105.58,106.04,105.58,105.85,1004273.0,101.3742,101.8159,101.3742,101.6334,1004273.0
2020-07-14 09:30:00,105.16,105.8,104.71,105.69,444467.0,100.9709,101.5854,100.5388,101.4798,444467.0
2020-07-14 09:35:00,105.69,105.83,105.38,105.73,263751.0,101.4798,101.6142,101.1821,101.5182,263751.0
2020-07-14 09:40:00,105.73,106.27,105.71,106.11,217859.0,101.5182,102.0367,101.499,101.8831,217859.0
2020-07-14 09:45:00,106.11,106.13,105.21,105.23,252853.0,101.8831,101.9023,101.0189,101.0381,252853.0
2020-07-14 09:50:00,105.24,105.35,103.99,104.4,602102.0,101.0477,101.1533,99.8475,100.2412,602102.0
2020-07-14 09:55:00,104.39,104.85,104.13,104.83,362783.0,100.2316,100.6733,99.9819,100.6541,362783.0
2020-07-14 10:00:00,104.82,104.97,104.41,104.52,270540.0,100.6445,100.7885,100.2508,100.3564,270540.0
2020-07-14 10:05:00,104.52,104.76,104.38,104.45,284096.0,100.3564,100.5868,100.222,100.2892,284096.0
2020-07-14 10:10:00,104.44,104.69,103.88,104.04,310067.0,100.2796,100.5196,99.7419,99.8955,310067.0
2020-07-14 10:15:00,103.99,104.42,103.97,104.21,212990.0,99.8475,100.2604,99.8283,100.0587,212990.0
2020-07-14 10:20:00,104.24,104.66,104.11,104.41,156531.0,100.0876,100.4908,99.9627,100.2508,156531.0
2020-07-14 10:25:00,104.42,104.81,104.32,104.8,122510.0,100.2604,100.6348,100.1644,100.6252,122510.0
2020-07-14 10:30:00,104.8,105.3,104.77,105.26,180563.0,100.6252,101.1053,100.5964,101.0669,180563.0
2020-07-14 10:35:00,105.25,105.35,104.75,104.81,190874.0,101.0573,101.1533,100.5772,100.6348,190874.0
2020-07-14 10:40:00,104.83,105.34,104.82,105.16,209150.0,100.6541,101.1437,100.6445,100.9709,209150.0
2020-07-14 10:45:00,105.18,105.42,105.02,105.39,209766.0,100.9901,101.2205,100.8365,101.1917,209766.0
2020-07-14 10:50:00,105.37,105.6,105.25,105.59,139616.0,101.1725,101.3934,101.0573,101.3838,139616.0
2020-07-14 10:55:00,105.59,105.63,105.03,105.04,166898.0,101.3838,101.4222,100.8461,100.8557,166898.0
2020-07-14 11:00:00,105.06,105.43,104.9,105.07,173416.0,100.8749,101.2302,100.7213,100.8845,173416.0
2020-07-14 11:05:00,105.05,105.27,104.73,105.12,224782.0,100.8653,101.0765,100.558,100.9325,224782.0
2020-07-14 11:10:00,105.12,105.37,105.11,105.18,103428.0,100.9325,101.1725,100.9229,100.9901,103428.0
2020-07-14 11:15:00,105.19,105.47,104.94,105.43,116871.0,100.9997,101.2686,100.7597,101.2302,116871.0
2020-07-14 11:20:00,105.42,105.56,105.3,105.31,207395.0,101.2205,101.355,101.1053,101.1149,207395.0
2020-07-14 11:25:00,105.32,105.5,105.26,105.39,152017.0,101.1245,101.2974,101.0669,101.1917,152017.0
2020-07-14 11:30:00,105.38,105.74,105.25,105.71,249485.0,101.1821,101.5278,101.0573,101.499,249485.0
2020-07-14 11:35:00,105.69,105.85,105.62,105.71,116959.0,101.4798,101.6334,101.4126,101.499,116959.0
2020-07-14 11:40:00,105.7,106.0,105.66,105.9,143279.0,101.4894,101.7774,101.451,101.6814,143279.0
2020-07-14 11:45:00,105.92,106.03,105.73,105.89,127468.0,101.7006,101.8062,101.5182,101.6718,127468.0
2020-07-14 11:50:00,105.9,106.01,105.66,105.66,106565.0,101.6814,101.787,101.451,101.451,106565.0
2020-07-14 11:55:00,105.68,105.74,105.57,105.67,102130.0,101.4702,101.5278,101.3646,101.4606,102130.0
2020-07-14 12:00:00,105.68,105.78,105.56,105.77,74269.0,101.4702,101.5662,101.355,101.5566,74269.0
2020-07-14 12:05:00,105.75,105.78,105.48,105.54,138106.0,101.5374,101.5662,101.2782,101.3358,138106.0
2020-07-14 12:10:00,105.55,105.7,105.55,105.61,67269.0,101.3454,101.4894,101.3454,101.403,67269.0
2020-07-14 12:15:00,105.61,106.01,105.54,105.95,161021.0,101.403,101.787,101.3358,101.7294,161021.0
2020-07-14 12:20:00,105.94,106.12,105.89,105.99,105487.0,101.7198,101.8927,101.6718,101.7678,105487.0
2020-07-14 12:25:00,105.99,106.0,105.75,105.78,103979.0,101.7678,101.7774,101.5374,101.5662,103979.0
2020-07-14 12:30:00,105.82,106.0,105.8,105.82,70379.0,101.6046,101.7774,101.5854,101.6046,70379.0
2020-07-14 12:35:00,105.83,106.04,105.83,105.99,66404.0,101.6142,101.8159,101.6142,101.7678,66404.0
2020-07-14 12:40:00,106.0,106.06,105.74,105.79,94010.0,101.7774,101.8351,101.5278,101.5758,94010.0
2020-07-14 12:45:00,105.8,106.03,105.8,105.99,101810.0,101.5854,101.8062,101.5854,101.7678,101810.0
2020-07-14 12:50:00,105.98,105.98,105.66,105.66,129939.0,101.7582,101.7582,101.451,101.451,129939.0
2020-07-14 12:55:00,105.67,105.72,105.47,105.53,66498.0,101.4606,101.5086,101.2686,101.3262,66498.0
2020-07-14 13:00:00,105.54,105.59,105.32,105.4,90949.0,101.3358,101.3838,101.1245,101.2013,90949.0
2020-07-14 13:05:00,105.39,105.5,105.22,105.3,120232.0,101.1917,101.2974,101.0285,101.1053,120232.0
2020-07-14 13:10:00,105.26,105.58,105.24,105.57,121603.0,101.0669,101.3742,101.0477,101.3646,121603.0
2020-07-14 13:15:00,105.58,105.68,105.48,105.52,60655.0,101.3742,101.4702,101.2782,101.3166,60655.0
2020-07-14 13:20:00,105.52,105.74,105.5,105.64,77487.0,101.3166,101.5278,101.2974,101.4318,77487.0
2020-07-14 13:25:00,105.64,105.76,105.6,105.68,59246.0,101.4318,101.547,101.3934,101.4702,59246.0
2020-07-14 13:30:00,105.68,105.93,105.65,105.88,86344.0,101.4702,101.7102,101.4414,101.6622,86344.0
2020-07-14 13:35:00,105.87,106.03,105.84,106.01,67907.0,101.6526,101.8062,101.6238,101.787,67907.0
2020-07-14 13:40:00,106.01,106.09,105.94,106.08,97720.0,101.787,101.8639,101.7198,101.8543,97720.0
2020-07-14 13:45:00,106.07,106.16,106.0,106.08,97046.0,101.8447,101.9311,101.7774,101.8543,97046.0
2020-07-14 13:50:00,106.08,106.32,105.97,106.28,86327.0,101.8543,102.0847,101.7486,102.0463,86327.0
2020-07-14 13:55:00,106.29,106.35,105.84,106.03,360692.0,102.0559,102.1135,101.6238,101.8062,360692.0
2020-07-14 14:00:00,106.02,106.37,105.86,106.23,236026.0,101.7966,102.1327,101.643,101.9983,236026.0
2020-07-14 14:05:00,106.24,106.26,106.05,106.15,81347.0,102.0079,102.0271,101.8255,101.9215,81347.0
2020-07-14 14:10:00,106.16,106.23,106.1,106.23,56681.0,101.9311,101.9983,101.8735,101.9983,56681.0
2020-07-14 14:15:00,106.25,106.45,106.21,106.42,192451.0,102.0175,102.2095,101.9791,102.1807,192451.0
2020-07-14 14:20:00,106.44,106.6,106.36,106.56,136781.0,102.1999,102.3535,102.1231,102.3151,136781.0
2020-07-14 14:25:00,106.55,106.61,106.43,106.56,95809.0,102.3055,102.3631,102.1903,102.3151,95809.0
2020-07-14 14:30:00,106.57,106.68,106.51,106.54,77036.0,102.3247,102.4304,102.2671,102.2959,77036.0
2020-07-14 14:35:00,106.56,106.59,106.23,106.26,117098.0,102.3151,102.3439,101.9983,102.0271,117098.0
2020-07-14 14:40:00,106.29,106.39,106.24,106.36,36508.0,102.0559,102.1519,102.0079,102.1231,36508.0
2020-07-14 14:45:00,106.34,106.51,106.14,106.16,108037.0,102.1039,102.2671,101.9119,101.9311,108037.0
2020-07-14 14:50:00,106.16,106.32,106.16,106.31,67662.0,101.9311,102.0847,101.9311,102.0751,67662.0
2020-07-14 14:55:00,106.3,106.56,106.19,106.45,84629.0,102.0655,102.3151,101.9599,102.2095,84629.0
2020-07-14 15:00:00,106.44,106.49,105.97,106.01,231788.0,102.1999,102.2479,101.7486,101.787,231788.0
2020-07-14 15:05:00,106.02,106.1,105.91,105.94,298928.0,101.7966,101.8735,101.691,101.7198,298928.0
2020-07-14 15:10:00,105.98,106.05,105.8,105.93,137748.0,101.7582,101.8255,101.5854,101.7102,137748.0
2020-07-14 15:15:00,105.93,105.93,105.7,105.88,141097.0,101.7102,101.7102,101.4894,101.6622,141097.0
2020-07-14 15:20:00,105.92,106.4,105.86,106.33,296231.0,101.7006,102.1615,101.643,102.0943,296231.0
2020-07-14 15:25:00,106.34,106.52,106.28,106.4,158198.0,102.1039,102.2767,102.0463,102.1615,158198.0
2020-07-14 15:30:00,106.41,106.55,106.32,106.47,149478.0,102.1711,102.3055,102.0847,102.2287,149478.0
2020-07-14 15:35:00,106.49,106.53,106.32,106.51,118095.0,102.2479,102.2863,102.0847,102.2671,118095.0
2020-07-14 15:40:00,106.51,106.67,106.46,106.57,161344.0,102.2671,102.4208,102.2191,102.3247,161344.0
2020-07-14 15:45:00,106.55,106.82,106.51,106.77,558814.0,102.3055,102.5648,102.2671,102.5168,558814.0
2020-07-14 15:50:00,106.76,107.14,106.76,107.04,356107.0,102.5072,102.872,102.5072,102.776,356107.0
2020-07-14 15:55:00,107.04,107.21,106.9,107.02,729330.0,102.776,102.9392,102.6416,102.7568,729330.0
2020-07-15 09:30:00,108.04,108.19,107.68,107.96,301098.0,103.7362,103.8802,103.3905,103.6594,301098.0
2020-07-15 09:35:00,107.96,108.08,107.74,107.91,219186.0,103.6594,103.7746,103.4481,103.6114,219186.0
2020-07-15 09:40:00,107.92,108.56,107.78,108.55,163922.0,103.621,104.2355,103.4865,104.2259,163922.0
2020-07-15 09:45:00,108.55,108.57,108.22,108.42,142760.0,104.2259,104.2451,103.909,104.101,142760.0
2020-07-15 09:50:00,108.42,108.5,107.98,108.23,186357.0,104.101,104.1779,103.6786,103.9186,186357.0
2020-07-15 09:55:00,108.23,108.36,107.81,108.02,205130.0,103.9186,104.0434,103.5153,103.717,205130.0
2020-07-15 10:00:00,108.06,108.16,107.86,107.92,151958.0,103.7554,103.8514,103.5634,103.621,151958.0
2020-07-15 10:05:00,107.91,108.28,107.91,108.14,157117.0,103.6114,103.9666,103.6114,103.8322,157117.0
2020-07-15 10:10:00,108.11,108.18,107.87,108.03,126931.0,103.8034,103.8706,103.573,103.7266,126931.0
2020-07-15 10:15:00,108.05,108.18,107.88,108.17,64356.0,103.7458,103.8706,103.5826,103.861,64356.0
2020-07-15 10:20:00,108.18,108.35,108.13,108.26,70845.0,103.8706,104.0338,103.8226,103.9474,70845.0
2020-07-15 10:25:00,108.26,108.37,108.19,108.25,77831.0,103.9474,104.053,103.8802,103.9378,77831.0
2020-07-15 10:30:00,108.26,108.33,108.13,108.19,87542.0,103.9474,104.0146,103.8226,103.8802,87542.0
2020-07-15 10:35:00,108.18,108.34,108.18,108.25,60640.0,103.8706,104.0242,103.8706,103.9378,60640.0
2020-07-15 10:40:00,108.27,108.41,108.24,108.39,35258.0,103.957,104.0914,103.9282,104.0722,35258.0
2020-07-15 10:45:00,108.4,108.49,108.33,108.46,36202.0,104.0818,104.1683,104.0146,104.1394,36202.0
2020-07-15 10:50:00,108.47,108.47,108.32,108.32,41809.0,104.1491,104.1491,104.005,104.005,41809.0
2020-07-15 10:55:00,108.3,108.32,107.91,107.93,92646.0,103.9858,104.005,103.6114,103.6306,92646.0
2020-07-15 11:00:00,107.95,108.01,107.36,107.43,142677.0,103.6498,103.7074,103.0833,103.1505,142677.0
2020-07-15 11:05:00,107.46,107.61,107.08,107.41,230735.0,103.1793,103.3233,102.8144,103.1313,230735.0
2020-07-15 11:10:00,107.39,107.58,107.3,107.55,85816.0,103.1121,103.2945,103.0257,103.2657,85816.0
2020-07-15 11:15:00,107.55,107.57,107.3,107.48,110083.0,103.2657,103.2849,103.0257,103.1985,110083.0
2020-07-15 11:20:00,107.45,107.54,107.14,107.28,148104.0,103.1697,103.2561,102.872,103.0065,148104.0
2020-07-15 11:25:00,107.28,107.66,107.23,107.65,140659.0,103.0065,103.3713,102.9584,103.3617,140659.0
2020-07-15 11:30:00,107.64,107.71,107.5,107.53,130232.0,103.3521,103.4193,103.2177,103.2465,130232.0
2020-07-15 11:35:00,107.51,107.64,107.23,107.24,102576.0,103.2273,103.3521,102.9584,102.968,102576.0
2020-07-15 11:40:00,107.24,107.36,107.02,107.11,155447.0,102.968,103.0833,102.7568,102.8432,155447.0
2020-07-15 11:45:00,107.12,107.17,106.8,106.93,89473.0,102.8528,102.9008,102.5456,102.6704,89473.0
2020-07-15 11:50:00,106.9,107.17,106.89,107.17,101071.0,102.6416,102.9008,102.632,102.9008,101071.0
2020-07-15 11:55:00,107.16,107.17,106.63,106.64,228422.0,102.8912,102.9008,102.3823,102.3919,228422.0
2020-07-15 12:00:00,106.63,106.77,106.42,106.47,237698.0,102.3823,102.5168,102.1807,102.2287,237698.0
2020-07-15 12:05:00,106.46,106.69,106.46,106.55,133638.0,102.2191,102.44,102.2191,102.3055,133638.0
2020-07-15 12:10:00,106.54,106.63,106.38,106.63,68448.0,102.2959,102.3823,102.1423,102.3823,68448.0
2020-07-15 12:15:00,106.63,106.85,106.55,106.82,93365.0,102.3823,102.5936,102.3055,102.5648,93365.0
2020-07-15 12:20:00,106.8,106.9,106.58,106.61,160095.0,102.5456,102.6416,102.3343,102.3631,160095.0
2020-07-15 12:25:00,106.63,106.96,106.63,106.91,151186.0,102.3823,102.6992,102.3823,102.6512,151186.0
2020-07-15 12:30:00,106.91,106.96,106.54,106.69,186281.0,102.6512,102.6992,102.2959,102.44,186281.0
2020-07-15 12:35:00,106.7,106.87,106.6,106.68,65504.0,102.4496,102.6128,102.3535,102.4304,65504.0
2020-07-15 12:40:00,106.68,106.9,106.62,106.87,45755.0,102.4304,102.6416,102.3727,102.6128,45755.0
2020-07-15 12:45:00,106.86,107.11,106.82,107.05,108254.0,102.6032,102.8432,102.5648,102.7856,108254.0
2020-07-15 12:50:00,107.05,107.17,107.04,107.15,27584.0,102.7856,102.9008,102.776,102.8816,27584.0
2020-07-15 12:55:00,107.14,107.24,107.12,107.2,26821.0,102.872,102.968,102.8528,102.9296,26821.0
2020-07-15 13:00:00,107.2,107.23,106.95,107.04,95398.0,102.9296,102.9584,102.6896,102.776,95398.0
2020-07-15 13:05:00,107.05,107.32,107.0,107.3,187734.0,102.7856,103.0449,102.7376,103.0257,187734.0
2020-07-15 13:10:00,107.3,107.4,107.2,107.26,153202.0,103.0257,103.1217,102.9296,102.9873,153202.0
2020-07-15 13:15:00,107.27,107.41,107.25,107.29,69144.0,102.9969,103.1313,102.9777,103.0161,69144.0
2020-07-15 13:20:00,107.29,107.34,107.2,107.21,52438.0,103.0161,103.0641,102.9296,102.9392,52438.0
2020-07-15 13:25:00,107.22,107.28,107.07,107.28,54391.0,102.9488,103.0065,102.8048,103.0065,54391.0
2020-07-15 13:30:00,107.27,107.32,107.23,107.31,34979.0,102.9969,103.0449,102.9584,103.0353,34979.0
2020-07-15 13:35:00,107.32,107.42,107.3,107.33,39431.0,103.0449,103.1409,103.0257,103.0545,39431.0
2020-07-15 13:40:00,107.33,107.44,107.32,107.4,41742.0,103.0545,103.1601,103.0449,103.1217,41742.0
2020-07-15 13:45:00,107.42,107.49,107.36,107.36,50326.0,103.1409,103.2081,103.0833,103.0833,50326.0
2020-07-15 13:50:00,107.36,107.48,107.31,107.37,74204.0,103.0833,103.1985,103.0353,103.0929,74204.0
2020-07-15 13:55:00,107.37,107.4,107.2,107.24,92643.0,103.0929,103.1217,102.9296,102.968,92643.0
2020-07-15 14:00:00,107.23,107.74,107.1,107.7,310319.0,102.9584,103.4481,102.8336,103.4097,310319.0
2020-07-15 14:05:00,107.69,107.81,107.57,107.68,140929.0,103.4001,103.5153,103.2849,103.3905,140929.0
2020-07-15 14:10:00,107.69,107.72,107.65,107.69,45801.0,103.4001,103.4289,103.3617,103.4001,45801.0
2020-07-15 14:15:00,107.69,107.77,107.56,107.64,87771.0,103.4001,103.4769,103.2753,103.3521,87771.0
2020-07-15 14:20:00,107.65,107.69,107.51,107.59,93548.0,103.3617,103.4001,103.2273,103.3041,93548.0
2020-07-15 14:25:00,107.62,107.72,107.49,107.67,83575.0,103.3329,103.4289,103.2081,103.3809,83575.0
2020-07-15 14:30:00,107.67,107.78,107.65,107.73,70975.0,103.3809,103.4865,103.3617,103.4385,70975.0
2020-07-15 14:35:00,107.73,107.73,107.6,107.67,83852.0,103.4385,103.4385,103.3137,103.3809,83852.0
2020-07-15 14:40:00,107.68,107.71,107.51,107.54,51892.0,103.3905,103.4193,103.2273,103.2561,51892.0
2020-07-15 14:45:00,107.56,107.62,107.51,107.55,51333.0,103.2753,103.3329,103.2273,103.2657,51333.0
2020-07-15 14:50:00,107.55,107.56,107.15,107.18,143818.0,103.2657,103.2753,102.8816,102.9104,143818.0
2020-07-15 14:55:00,107.17,107.34,107.16,107.2,97950.0,102.9008,103.0641,102.8912,102.9296,97950.0
2020-07-15 15:00:00,107.2,107.37,107.14,107.28,203733.0,102.9296,103.0929,102.872,103.0065,203733.0
2020-07-15 15:05:00,107.28,107.29,107.01,107.13,161641.0,103.0065,103.0161,102.7472,102.8624,161641.0
2020-07-15 15:10:00,107.12,107.13,106.97,106.98,236319.0,102.8528,102.8624,102.7088,102.7184,236319.0
2020-07-15 15:15:00,106.98,107.25,106.87,107.24,187322.0,102.7184,102.9777,102.6128,102.968,187322.0
2020-07-15 15:20:00,107.25,107.32,107.16,107.19,90104.0,102.9777,103.0449,102.8912,102.92,90104.0
2020-07-15 15:25:00,107.19,107.46,107.08,107.45,135197.0,102.92,103.1793,102.8144,103.1697,135197.0
2020-07-15 15:30:00,107.45,107.6,107.42,107.53,396011.0,103.1697,103.3137,103.1409,103.2465,396011.0
2020-07-15 15:35:00,107.53,107.63,107.5,107.53,157827.0,103.2465,103.3425,103.2177,103.2465,157827.0
2020-07-15 15:40:00,107.53,107.58,107.4,107.51,233901.0,103.2465,103.2945,103.1217,103.2273,233901.0
2020-07-15 15:45:00,107.52,107.71,107.49,107.69,280369.0,103.2369,103.4193,103.2081,103.4001,280369.0
2020-07-15 15:50:00,107.69,107.7,107.3,107.36,342130.0,103.4001,103.4097,103.0257,103.0833,342130.0
2020-07-15 15:55:00,107.36,107.69,107.33,107.62,677881.0,103.0833,103.4001,103.0545,103.3329,677881.0
2020-07-16 09:30:00,106.49,106.77,106.25,106.26,249645.0,102.2479,102.5168,102.0175,102.0271,249645.0
2020-07-16 09:35:00,106.25,106.73,106.15,106.7,274027.0,102.0175,102.4784,101.9215,102.4496,274027.0
2020-07-16 09:40:00,106.72,106.79,106.41,106.59,204220.0,102.4688,102.536,102.1711,102.3439,204220.0
2020-07-16 09:45:00,106.6,106.6,106.31,106.5,136484.0,102.3535,102.3535,102.0751,102.2575,136484.0
2020-07-16 09:50:00,106.5,106.67,106.43,106.51,169347.0,102.2575,102.4208,102.1903,102.2671,169347.0
2020-07-16 09:55:00,106.5,106.5,106.3,106.36,105646.0,102.2575,102.2575,102.0655,102.1231,105646.0
2020-07-16 10:00:00,106.38,106.42,105.92,105.96,112498.0,102.1423,102.1807,101.7006,101.739,112498.0
2020-07-16 10:05:00,105.96,106.13,105.9,106.13,177754.0,101.739,101.9023,101.6814,101.9023,177754.0
2020-07-16 10:10:00,106.14,106.17,105.92,106.08,148987.0,101.9119,101.9407,101.7006,101.8543,148987.0
2020-07-16 10:15:00,106.08,106.27,105.96,106.06,196041.0,101.8543,102.0367,101.739,101.8351,196041.0
2020-07-16 10:20:00,106.04,106.22,105.99,106.16,96825.0,101.8159,101.9887,101.7678,101.9311,96825.0
2020-07-16 10:25:00,106.14,106.31,105.91,106.24,114681.0,101.9119,102.0751,101.691,102.0079,114681.0
2020-07-16 10:30:00,106.27,106.33,106.13,106.32,58336.0,102.0367,102.0943,101.9023,102.0847,58336.0
2020-07-16 10:35:00,106.33,106.39,106.26,106.38,59240.0,102.0943,102.1519,102.0271,102.1423,59240.0
2020-07-16 10:40:00,106.36,106.53,106.35,106.48,68432.0,102.1231,102.2863,102.1135,102.2383,68432.0
2020-07-16 10:45:00,106.48,106.52,106.24,106.24,83315.0,102.2383,102.2767,102.0079,102.0079,83315.0
2020-07-16 10:50:00,106.26,106.36,106.16,106.3,128710.0,102.0271,102.1231,101.9311,102.0655,128710.0
2020-07-16 10:55:00,106.3,106.33,105.87,105.93,75598.0,102.0655,102.0943,101.6526,101.7102,75598.0
2020-07-16 11:00:00,105.94,105.99,105.72,105.81,172699.0,101.7198,101.7678,101.5086,101.595,172699.0
2020-07-16 11:05:00,105.79,105.89,105.57,105.69,101770.0,101.5758,101.6718,101.3646,101.4798,101770.0
2020-07-16 11:10:00,105.69,105.8,105.6,105.63,83746.0,101.4798,101.5854,101.3934,101.4222,83746.0
2020-07-16 11:15:00,105.64,105.74,105.49,105.6,104289.0,101.4318,101.5278,101.2878,101.3934,104289.0
2020-07-16 11:20:00,105.59,105.73,105.58,105.69,55943.0,101.3838,101.5182,101.3742,101.4798,55943.0
2020-07-16 11:25:00,105.71,105.86,105.69,105.77,92651.0,101.499,101.643,101.4798,101.5566,92651.0
2020-07-16 11:30:00,105.77,105.86,105.69,105.77,35117.0,101.5566,101.643,101.4798,101.5566,35117.0
2020-07-16 11:35:00,105.78,105.85,105.74,105.8,74704.0,101.5662,101.6334,101.5278,101.5854,74704.0
2020-07-16 11:40:00,105.8,105.86,105.66,105.66,39110.0,101.5854,101.643,101.451,101.451,39110.0
2020-07-16 11:45:00,105.65,105.8,105.63,105.75,72616.0,101.4414,101.5854,101.4222,101.5374,72616.0
2020-07-16 11:50:00,105.75,105.89,105.75,105.88,85783.0,101.5374,101.6718,101.5374,101.6622,85783.0
2020-07-16 11:55:00,105.9,106.03,105.87,106.02,46680.0,101.6814,101.8062,101.6526,101.7966,46680.0
2020-07-16 12:00:00,106.02,106.13,105.96,106.13,47847.0,101.7966,101.9023,101.739,101.9023,47847.0
2020-07-16 12:05:00,106.13,106.14,106.0,106.08,93389.0,101.9023,101.9119,101.7774,101.8543,93389.0
2020-07-16 12:10:00,106.08,106.14,105.93,105.98,110973.0,101.8543,101.9119,101.7102,101.7582,110973.0
2020-07-16 12:15:00,105.97,106.0,105.89,105.92,49738.0,101.7486,101.7774,101.6718,101.7006,49738.0
2020-07-16 12:20:00,105.92,105.92,105.77,105.84,64772.0,101.7006,101.7006,101.5566,101.6238,64772.0
2020-07-16 12:25:00,105.87,105.94,105.82,105.85,51331.0,101.6526,101.7198,101.6046,101.6334,51331.0
2020-07-16 12:30:00,105.86,105.99,105.82,105.98,37079.0,101.643,101.7678,101.6046,101.7582,37079.0
2020-07-16 12:35:00,105.97,106.04,105.92,105.97,22481.0,101.7486,101.8159,101.7006,101.7486,22481.0
2020-07-16 12:40:00,105.99,106.08,105.97,106.07,53390.0,101.7678,101.8543,101.7486,101.8447,53390.0
2020-07-16 12:45:00,106.08,106.08,106.01,106.02,27184.0,101.8543,101.8543,101.787,101.7966,27184.0
2020-07-16 12:50:00,106.01,106.07,105.98,106.03,35911.0,101.787,101.8447,101.7582,101.8062,35911.0
2020-07-16 12:55:00,106.03,106.05,105.91,105.95,90462.0,101.8062,101.8255,101.691,101.7294,90462.0
2020-07-16 13:00:00,105.95,106.07,105.93,106.02,91424.0,101.7294,101.8447,101.7102,101.7966,91424.0
2020-07-16 13:05:00,106.02,106.14,106.01,106.14,31014.0,101.7966,101.9119,101.787,101.9119,31014.0
2020-07-16 13:10:00,106.15,106.35,106.12,106.34,39683.0,101.9215,102.1135,101.8927,102.1039,39683.0
2020-07-16 13:15:00,106.35,106.36,106.28,106.28,44433.0,102.1135,102.1231,102.0463,102.0463,44433.0
2020-07-16 13:20:00,106.29,106.32,106.25,106.29,34661.0,102.0559,102.0847,102.0175,102.0559,34661.0
2020-07-16 13:25:00,106.29,106.34,106.29,106.33,82938.0,102.0559,102.1039,102.0559,102.0943,82938.0
2020-07-16 13:30:00,106.33,106.35,106.22,106.25,69062.0,102.0943,102.1135,101.9887,102.0175,69062.0
2020-07-16 13:35:00,106.26,106.3,106.17,106.22,82153.0,102.0271,102.0655,101.9407,101.9887,82153.0
2020-07-16 13:40:00,106.23,106.26,106.12,106.18,70775.0,101.9983,102.0271,101.8927,101.9503,70775.0
2020-07-16 13:45:00,106.2,106.29,106.17,106.26,38668.0,101.9695,102.0559,101.9407,102.0271,38668.0
2020-07-16 13:50:00,106.27,106.37,106.24,106.33,38175.0,102.0367,102.1327,102.0079,102.0943,38175.0
2020-07-16 13:55:00,106.32,106.33,106.16,106.16,96208.0,102.0847,102.0943,101.9311,101.9311,96208.0
2020-07-16 14:00:00,106.16,106.29,106.14,106.23,62171.0,101.9311,102.0559,101.9119,101.9983,62171.0
2020-07-16 14:05:00,106.25,106.39,106.21,106.36,67937.0,102.0175,102.1519,101.9791,102.1231,67937.0
2020-07-16 14:10:00,106.36,106.43,106.32,106.41,51843.0,102.1231,102.1903,102.0847,102.1711,51843.0
2020-07-16 14:15:00,106.4,106.44,106.34,106.37,31506.0,102.1615,102.1999,102.1039,102.1327,31506.0
2020-07-16 14:20:00,106.38,106.53,106.36,106.49,67397.0,102.1423,102.2863,102.1231,102.2479,67397.0
2020-07-16 14:25:00,106.48,106.48,106.41,106.45,29031.0,102.2383,102.2383,102.1711,102.2095,29031.0
2020-07-16 14:30:00,106.46,106.48,106.34,106.42,69443.0,102.2191,102.2383,102.1039,102.1807,69443.0
2020-07-16 14:35:00,106.4,106.45,106.35,106.37,61482.0,102.1615,102.2095,102.1135,102.1327,61482.0
2020-07-16 14:40:00,106.37,106.45,106.28,106.28,117129.0,102.1327,102.2095,102.0463,102.0463,117129.0
2020-07-16 14:45:00,106.29,106.35,106.04,106.04,119580.0,102.0559,102.1135,101.8159,101.8159,119580.0
2020-07-16 14:50:00,106.05,106.17,106.0,106.03,145119.0,101.8255,101.9407,101.7774,101.8062,145119.0
2020-07-16 14:55:00,106.04,106.17,105.98,106.02,168832.0,101.8159,101.9407,101.7582,101.7966,168832.0
2020-07-16 15:00:00,106.02,106.14,105.98,106.14,114395.0,101.7966,101.9119,101.7582,101.9119,114395.0
2020-07-16 15:05:00,106.14,106.22,106.11,106.16,90158.0,101.9119,101.9887,101.8831,101.9311,90158.0
2020-07-16 15:10:00,106.16,106.19,106.04,106.08,87769.0,101.9311,101.9599,101.8159,101.8543,87769.0
2020-07-16 15:15:00,106.08,106.21,106.05,106.18,115865.0,101.8543,101.9791,101.8255,101.9503,115865.0
2020-07-16 15:20:00,106.18,106.28,106.18,106.25,113764.0,101.9503,102.0463,101.9503,102.0175,113764.0
2020-07-16 15:25:00,106.25,106.48,106.18,106.46,136206.0,102.0175,102.2383,101.9503,102.2191,136206.0
2020-07-16 15:30:00,106.46,106.54,106.39,106.52,88263.0,102.2191,102.2959,102.1519,102.2767,88263.0
2020-07-16 15:35:00,106.51,106.66,106.47,106.61,128344.0,102.2671,102.4112,102.2287,102.3631,128344.0
2020-07-16 15:40:00,106.6,106.61,106.4,106.41,202318.0,102.3535,102.3631,102.1615,102.1711,202318.0
2020-07-16 15:45:00,106.41,106.51,106.36,106.38,200113.0,102.1711,102.2671,102.1231,102.1423,200113.0
2020-07-16 15:50:00,106.38,106.38,106.14,106.26,181285.0,102.1423,102.1423,101.9119,102.0271,181285.0
2020-07-16 15:55:00,106.29,106.35,106.2,106.33,354247.0,102.0559,102.1135,101.9695,102.0943,354247.0
2020-07-17 09:30:00,106.94,106.94,106.66,106.81,133810.0,102.68,102.68,102.4112,102.5552,133810.0
2020-07-17 09:35:00,106.82,106.88,106.67,106.7,105924.0,102.5648,102.6224,102.4208,102.4496,105924.0
2020-07-17 09:40:00,106.69,106.71,106.23,106.28,144435.0,102.44,102.4592,101.9983,102.0463,144435.0
2020-07-17 09:45:00,106.27,106.42,106.03,106.15,222876.0,102.0367,102.1807,101.8062,101.9215,222876.0
2020-07-17 09:50:00,106.16,106.37,106.16,106.3,82616.0,101.9311,102.1327,101.9311,102.0655,82616.0
2020-07-17 09:55:00,106.29,106.44,106.24,106.39,100966.0,102.0559,102.1999,102.0079,102.1519,100966.0
2020-07-17 10:00:00,106.38,106.47,106.16,106.26,265501.0,102.1423,102.2287,101.9311,102.0271,265501.0
2020-07-17 10:05:00,106.27,106.51,106.27,106.42,75094.0,102.0367,102.2671,102.0367,102.1807,75094.0
2020-07-17 10:10:00,106.41,106.49,106.32,106.43,46264.0,102.1711,102.2479,102.0847,102.1903,46264.0
2020-07-17 10:15:00,106.45,106.52,106.27,106.32,52197.0,102.2095,102.2767,102.0367,102.0847,52197.0
2020-07-17 10:20:00,106.35,106.43,106.09,106.12,32568.0,102.1135,102.1903,101.8639,101.8927,32568.0
2020-07-17 10:25:00,106.1,106.15,105.91,106.02,69097.0,101.8735,101.9215,101.691,101.7966,69097.0
2020-07-17 10:30:00,106.04,106.05,105.85,105.94,61253.0,101.8159,101.8255,101.6334,101.7198,61253.0
2020-07-17 10:35:00,105.95,106.12,105.95,106.02,61724.0,101.7294,101.8927,101.7294,101.7966,61724.0
2020-07-17 10:40:00,106.0,106.13,106.0,106.03,54933.0,101.7774,101.9023,101.7774,101.8062,54933.0
2020-07-17 10:45:00,106.03,106.2,105.95,106.19,64602.0,101.8062,101.9695,101.7294,101.9599,64602.0
2020-07-17 10:50:00,106.19,106.29,106.19,106.26,29973.0,101.9599,102.0559,101.9599,102.0271,29973.0
2020-07-17 10:55:00,106.26,106.41,106.26,106.41,29926.0,102.0271,102.1711,102.0271,102.1711,29926.0
2020-07-17 11:00:00,106.42,106.52,106.38,106.46,73427.0,102.1807,102.2767,102.1423,102.2191,73427.0
2020-07-17 11:05:00,106.46,106.58,106.45,106.58,150146.0,102.2191,102.3343,102.2095,102.3343,150146.0
2020-07-17 11:10:00,106.59,106.6,106.5,106.51,54144.0,102.3439,102.3535,102.2575,102.2671,54144.0
2020-07-17 11:15:00,106.5,106.56,106.41,106.49,48815.0,102.2575,102.3151,102.1711,102.2479,48815.0
2020-07-17 11:20:00,106.49,106.54,106.47,106.5,25418.0,102.2479,102.2959,102.2287,102.2575,25418.0
2020-07-17 11:25:00,106.49,106.59,106.47,106.55,55160.0,102.2479,102.3439,102.2287,102.3055,55160.0
2020-07-17 11:30:00,106.56,106.59,106.5,106.53,60148.0,102.3151,102.3439,102.2575,102.2863,60148.0
2020-07-17 11:35:00,106.53,106.57,106.48,106.56,47742.0,102.2863,102.3247,102.2383,102.3151,47742.0
2020-07-17 11:40:00,106.57,106.62,106.4,106.47,26279.0,102.3247,102.3727,102.1615,102.2287,26279.0
2020-07-17 11:45:00,106.46,106.47,106.32,106.39,34083.0,102.2191,102.2287,102.0847,102.1519,34083.0
2020-07-17 11:50:00,106.38,106.57,106.33,106.57,50845.0,102.1423,102.3247,102.0943,102.3247,50845.0
2020-07-17 11:55:00,106.58,106.68,106.58,106.65,43935.0,102.3343,102.4304,102.3343,102.4016,43935.0
2020-07-17 12:00:00,106.65,106.73,106.63,106.69,72968.0,102.4016,102.4784,102.3823,102.44,72968.0
2020-07-17 12:05:00,106.68,106.84,106.68,106.83,86245.0,102.4304,102.584,102.4304,102.5744,86245.0
2020-07-17 12:10:00,106.84,106.84,106.76,106.79,39574.0,102.584,102.584,102.5072,102.536,39574.0
2020-07-17 12:15:00,106.79,106.84,106.77,106.78,48630.0,102.536,102.584,102.5168,102.5264,48630.0
2020-07-17 12:20:00,106.78,106.85,106.73,106.84,55091.0,102.5264,102.5936,102.4784,102.584,55091.0
2020-07-17 12:25:00,106.83,106.85,106.73,106.73,50665.0,102.5744,102.5936,102.4784,102.4784,50665.0
2020-07-17 12:30:00,106.74,106.79,106.69,106.73,30138.0,102.488,102.536,102.44,102.4784,30138.0
2020-07-17 12:35:00,106.73,106.83,106.72,106.77,23603.0,102.4784,102.5744,102.4688,102.5168,23603.0
2020-07-17 12:40:00,106.77,106.81,106.69,106.71,28211.0,102.5168,102.5552,102.44,102.4592,28211.0
2020-07-17 12:45:00,106.72,106.75,106.67,106.73,16107.0,102.4688,102.4976,102.4208,102.4784,16107.0
2020-07-17 12:50:00,106.72,106.73,106.65,106.68,11016.0,102.4688,102.4784,102.4016,102.4304,11016.0
2020-07-17 12:55:00,106.68,106.68,106.53,106.61,22389.0,102.4304,102.4304,102.2863,102.3631,22389.0
2020-07-17 13:00:00,106.61,106.63,106.54,106.6,32680.0,102.3631,102.3823,102.2959,102.3535,32680.0
2020-07-17 13:05:00,106.6,106.69,106.59,106.67,32264.0,102.3535,102.44,102.3439,102.4208,32264.0
2020-07-17 13:10:00,106.66,106.69,106.56,106.56,19103.0,102.4112,102.44,102.3151,102.3151,19103.0
2020-07-17 13:15:00,106.56,106.61,106.37,106.48,235316.0,102.3151,102.3631,102.1327,102.2383,235316.0
2020-07-17 13:20:00,106.48,106.64,106.45,106.61,49202.0,102.2383,102.3919,102.2095,102.3631,49202.0
2020-07-17 13:25:00,106.62,106.65,106.54,106.61,31058.0,102.3727,102.4016,102.2959,102.3631,31058.0
2020-07-17 13:30:00,106.62,106.62,106.48,106.5,38604.0,102.3727,102.3727,102.2383,102.2575,38604.0
2020-07-17 13:35:00,106.5,106.53,106.45,106.51,14231.0,102.2575,102.2863,102.2095,102.2671,14231.0
2020-07-17 13:40:00,106.51,106.57,106.51,106.57,45622.0,102.2671,102.3247,102.2671,102.3247,45622.0
2020-07-17 13:45:00,106.58,106.58,106.51,106.56,22616.0,102.3343,102.3343,102.2671,102.3151,22616.0
2020-07-17 13:50:00,106.55,106.55,106.48,106.49,63622.0,102.3055,102.3055,102.2383,102.2479,63622.0
2020-07-17 13:55:00,106.5,106.54,106.45,106.5,35363.0,102.2575,102.2959,102.2095,102.2575,35363.0
2020-07-17 14:00:00,106.51,106.71,106.51,106.68,64501.0,102.2671,102.4592,102.2671,102.4304,64501.0
2020-07-17 14:05:00,106.68,106.8,106.66,106.79,47055.0,102.4304,102.5456,102.4112,102.536,47055.0
2020-07-17 14:10:00,106.78,106.89,106.77,106.87,69139.0,102.5264,102.632,102.5168,102.6128,69139.0
2020-07-17 14:15:00,106.89,106.9,106.85,106.89,39740.0,102.632,102.6416,102.5936,102.632,39740.0
2020-07-17 14:20:00,106.89,106.9,106.79,106.8,48654.0,102.632,102.6416,102.536,102.5456,48654.0
2020-07-17 14:25:00,106.8,106.83,106.78,106.8,15245.0,102.5456,102.5744,102.5264,102.5456,15245.0
2020-07-17 14:30:00,106.8,106.81,106.73,106.75,36618.0,102.5456,102.5552,102.4784,102.4976,36618.0
2020-07-17 14:35:00,106.75,106.84,106.71,106.83,55054.0,102.4976,102.584,102.4592,102.5744,55054.0
2020-07-17 14:40:00,106.83,106.87,106.81,106.86,54329.0,102.5744,102.6128,102.5552,102.6032,54329.0
2020-07-17 14:45:00,106.86,106.9,106.82,106.86,45345.0,102.6032,102.6416,102.5648,102.6032,45345.0
2020-07-17 14:50:00,106.86,107.03,106.85,106.99,76590.0,102.6032,102.7664,102.5936,102.728,76590.0
2020-07-17 14:55:00,106.99,107.02,106.92,106.92,60159.0,102.728,102.7568,102.6608,102.6608,60159.0
2020-07-17 15:00:00,106.91,106.93,106.74,106.81,120632.0,102.6512,102.6704,102.488,102.5552,120632.0
2020-07-17 15:05:00,106.81,106.95,106.76,106.86,97800.0,102.5552,102.6896,102.5072,102.6032,97800.0
2020-07-17 15:10:00,106.86,106.9,106.8,106.84,67606.0,102.6032,102.6416,102.5456,102.584,67606.0
2020-07-17 15:15:00,106.82,106.92,106.77,106.9,65532.0,102.5648,102.6608,102.5168,102.6416,65532.0
2020-07-17 15:20:00,106.89,106.97,106.88,106.94,54887.0,102.632,102.7088,102.6224,102.68,54887.0
2020-07-17 15:25:00,106.94,107.0,106.92,107.0,58537.0,102.68,102.7376,102.6608,102.7376,58537.0
2020-07-17 15:30:00,107.0,107.05,106.95,107.01,91746.0,102.7376,102.7856,102.6896,102.7472,91746.0
2020-07-17 15:35:00,107.01,107.13,106.98,107.04,183306.0,102.7472,102.8624,102.7184,102.776,183306.0
2020-07-17 15:40:00,107.04,107.06,106.95,107.04,108020.0,102.776,102.7952,102.6896,102.776,108020.0
2020-07-17 15:45:00,107.04,107.07,106.91,106.96,157254.0,102.776,102.8048,102.6512,102.6992,157254.0
2020-07-17 15:50:00,106.96,106.97,106.76,106.76,274292.0,102.6992,102.7088,102.5072,102.5072,274292.0
2020-07-17 15:55:00,106.77,106.89,106.77,106.81,302434.0,102.5168,102.632,102.5168,102.5552,302434.0
2020-07-20 09:30:00,107.09,107.28,107.03,107.19,333506.0,102.824,103.0065,102.7664,102.92,333506.0
2020-07-20 09:35:00,107.17,107.24,106.53,106.86,192915.0,102.9008,102.968,102.2863,102.6032,192915.0
2020-07-20 09:40:00,106.85,106.86,106.56,106.79,144094.0,102.5936,102.6032,102.3151,102.536,144094.0
2020-07-20 09:45:00,106.78,107.07,106.69,106.95,167892.0,102.5264,102.8048,102.44,102.6896,167892.0
2020-07-20 09:50:00,106.96,107.29,106.92,107.23,144936.0,102.6992,103.0161,102.6608,102.9584,144936.0
2020-07-20 09:55:00,107.22,107.35,107.17,107.32,169486.0,102.9488,103.0737,102.9008,103.0449,169486.0
2020-07-20 10:00:00,107.34,107.42,107.18,107.4,68143.0,103.0641,103.1409,102.9104,103.1217,68143.0
2020-07-20 10:05:00,107.39,107.73,107.36,107.68,154949.0,103.1121,103.4385,103.0833,103.3905,154949.0
2020-07-20 10:10:00,107.69,107.82,107.6,107.78,114576.0,103.4001,103.5249,103.3137,103.4865,114576.0
2020-07-20 10:15:00,107.78,107.88,107.77,107.87,70213.0,103.4865,103.5826,103.4769,103.573,70213.0
2020-07-20 10:20:00,107.89,108.03,107.85,107.98,94631.0,103.5922,103.7266,103.5537,103.6786,94631.0
2020-07-20 10:25:00,107.98,108.09,107.93,108.06,107452.0,103.6786,103.7842,103.6306,103.7554,107452.0
2020-07-20 10:30:00,108.09,108.11,107.93,108.0,109978.0,103.7842,103.8034,103.6306,103.6978,109978.0
2020-07-20 10:35:00,108.0,108.17,108.0,108.06,68906.0,103.6978,103.861,103.6978,103.7554,68906.0
2020-07-20 10:40:00,108.08,108.17,108.05,108.08,48272.0,103.7746,103.861,103.7458,103.7746,48272.0
2020-07-20 10:45:00,108.04,108.19,107.98,108.13,52602.0,103.7362,103.8802,103.6786,103.8226,52602.0
2020-07-20 10:50:00,108.13,108.16,108.05,108.11,57472.0,103.8226,103.8514,103.7458,103.8034,57472.0
2020-07-20 10:55:00,108.12,108.17,108.03,108.1,67088.0,103.813,103.861,103.7266,103.7938,67088.0
2020-07-20 11:00:00,108.1,108.13,107.96,108.01,99289.0,103.7938,103.8226,103.6594,103.7074,99289.0
2020-07-20 11:05:00,108.01,108.06,107.95,107.95,40662.0,103.7074,103.7554,103.6498,103.6498,40662.0
2020-07-20 11:10:00,107.95,108.15,107.95,108.15,48935.0,103.6498,103.8418,103.6498,103.8418,48935.0
2020-07-20 11:15:00,108.14,108.3,108.14,108.26,76796.0,103.8322,103.9858,103.8322,103.9474,76796.0
2020-07-20 11:20:00,108.25,108.29,108.13,108.26,55008.0,103.9378,103.9762,103.8226,103.9474,55008.0
2020-07-20 11:25:00,108.26,108.36,108.25,108.35,47909.0,103.9474,104.0434,103.9378,104.0338,47909.0
2020-07-20 11:30:00,108.36,108.39,108.31,108.33,86038.0,104.0434,104.0722,103.9954,104.0146,86038.0
2020-07-20 11:35:00,108.33,108.48,108.29,108.48,58205.0,104.0146,104.1587,103.9762,104.1587,58205.0
2020-07-20 11:40:00,108.48,108.53,108.45,108.52,41104.0,104.1587,104.2067,104.1298,104.1971,41104.0
2020-07-20 11:45:00,108.52,108.58,108.5,108.55,41313.0,104.1971,104.2547,104.1779,104.2259,41313.0
2020-07-20 11:50:00,108.56,108.6,108.47,108.51,32194.0,104.2355,104.2739,104.1491,104.1875,32194.0
2020-07-20 11:55:00,108.5,108.54,108.47,108.51,25516.0,104.1779,104.2163,104.1491,104.1875,25516.0
2020-07-20 12:00:00,108.53,108.54,108.35,108.45,114822.0,104.2067,104.2163,104.0338,104.1298,114822.0
2020-07-20 12:05:00,108.46,108.51,108.42,108.43,52821.0,104.1394,104.1875,104.101,104.1106,52821.0
2020-07-20 12:10:00,108.44,108.55,108.44,108.53,49241.0,104.1202,104.2259,104.1202,104.2067,49241.0
2020-07-20 12:15:00,108.54,108.6,108.51,108.57,57757.0,104.2163,104.2739,104.1875,104.2451,57757.0
2020-07-20 12:20:00,108.57,108.57,108.51,108.51,49091.0,104.2451,104.2451,104.1875,104.1875,49091.0
2020-07-20 12:25:00,108.52,108.52,108.36,108.39,55765.0,104.1971,104.1971,104.0434,104.0722,55765.0
2020-07-20 12:30:00,108.39,108.48,108.36,108.47,60086.0,104.0722,104.1587,104.0434,104.1491,60086.0
2020-07-20 12:35:00,108.47,108.57,108.44,108.57,74914.0,104.1491,104.2451,104.1202,104.2451,74914.0
2020-07-20 12:40:00,108.57,108.63,108.55,108.62,45813.0,104.2451,104.3027,104.2259,104.2931,45813.0
2020-07-20 12:45:00,108.62,108.63,108.54,108.58,64502.0,104.2931,104.3027,104.2163,104.2547,64502.0
2020-07-20 12:50:00,108.58,108.59,108.52,108.55,46424.0,104.2547,104.2643,104.1971,104.2259,46424.0
2020-07-20 12:55:00,108.55,108.6,108.47,108.59,52255.0,104.2259,104.2739,104.1491,104.2643,52255.0
2020-07-20 13:00:00,108.59,108.61,108.56,108.59,46076.0,104.2643,104.2835,104.2355,104.2643,46076.0
2020-07-20 13:05:00,108.59,108.6,108.54,108.56,35421.0,104.2643,104.2739,104.2163,104.2355,35421.0
2020-07-20 13:10:00,108.57,108.62,108.53,108.57,76346.0,104.2451,104.2931,104.2067,104.2451,76346.0
2020-07-20 13:15:00,108.58,108.66,108.58,108.66,43854.0,104.2547,104.3315,104.2547,104.3315,43854.0
2020-07-20 13:20:00,108.66,108.68,108.63,108.67,71252.0,104.3315,104.3507,104.3027,104.3411,71252.0
2020-07-20 13:25:00,108.68,108.68,108.6,108.68,28068.0,104.3507,104.3507,104.2739,104.3507,28068.0
2020-07-20 13:30:00,108.69,108.7,108.63,108.65,46131.0,104.3603,104.3699,104.3027,104.3219,46131.0
2020-07-20 13:35:00,108.65,108.67,108.61,108.65,48373.0,104.3219,104.3411,104.2835,104.3219,48373.0
2020-07-20 13:40:00,108.66,108.84,108.66,108.8,71393.0,104.3315,104.5043,104.3315,104.4659,71393.0
2020-07-20 13:45:00,108.8,108.91,108.79,108.87,54308.0,104.4659,104.5715,104.4563,104.5331,54308.0
2020-07-20 13:50:00,108.88,108.92,108.82,108.86,212534.0,104.5427,104.5811,104.4851,104.5235,212534.0
2020-07-20 13:55:00,108.87,108.92,108.83,108.88,83393.0,104.5331,104.5811,104.4947,104.5427,83393.0
2020-07-20 14:00:00,108.87,108.94,108.85,108.91,75601.0,104.5331,104.6003,104.5139,104.5715,75601.0
2020-07-20 14:05:00,108.92,108.99,108.91,108.95,46148.0,104.5811,104.6483,104.5715,104.6099,46148.0
2020-07-20 14:10:00,108.95,109.04,108.93,109.03,46444.0,104.6099,104.6963,104.5907,104.6867,46444.0
2020-07-20 14:15:00,109.04,109.04,108.95,108.97,51984.0,104.6963,104.6963,104.6099,104.6291,51984.0
2020-07-20 14:20:00,108.98,109.03,108.96,109.0,78920.0,104.6387,104.6867,104.6195,104.6579,78920.0
2020-07-20 14:25:00,109.01,109.1,109.0,109.08,52496.0,104.6675,104.754,104.6579,104.7348,52496.0
2020-07-20 14:30:00,109.08,109.17,109.03,109.15,55478.0,104.7348,104.8212,104.6867,104.802,55478.0
2020-07-20 14:35:00,109.15,109.16,109.07,109.11,163753.0,104.802,104.8116,104.7251,104.7636,163753.0
2020-07-20 14:40:00,109.11,109.15,109.09,109.1,42004.0,104.7636,104.802,104.7444,104.754,42004.0
2020-07-20 14:45:00,109.1,109.17,109.07,109.16,40072.0,104.754,104.8212,104.7251,104.8116,40072.0
2020-07-20 14:50:00,109.16,109.22,109.14,109.17,46471.0,104.8116,104.8692,104.7924,104.8212,46471.0
2020-07-20 14:55:00,109.17,109.21,109.15,109.19,27241.0,104.8212,104.8596,104.802,104.8404,27241.0
2020-07-20 15:00:00,109.19,109.26,109.17,109.24,40789.0,104.8404,104.9076,104.8212,104.8884,40789.0
2020-07-20 15:05:00,109.24,109.28,109.21,109.22,42567.0,104.8884,104.9268,104.8596,104.8692,42567.0
2020-07-20 15:10:00,109.23,109.29,109.18,109.28,67139.0,104.8788,104.9364,104.8308,104.9268,67139.0
2020-07-20 15:15:00,109.28,109.49,109.26,109.46,204335.0,104.9268,105.1284,104.9076,105.0996,204335.0
2020-07-20 15:20:00,109.46,109.49,109.43,109.45,41619.0,105.0996,105.1284,105.0708,105.09,41619.0
2020-07-20 15:25:00,109.45,109.57,109.44,109.52,193365.0,105.09,105.2052,105.0804,105.1572,193365.0
2020-07-20 15:30:00,109.52,109.61,109.51,109.58,175719.0,105.1572,105.2436,105.1476,105.2148,175719.0
2020-07-20 15:35:00,109.59,109.69,109.56,109.66,317002.0,105.2244,105.3205,105.1956,105.2916,317002.0
2020-07-20 15:40:00,109.67,109.69,109.6,109.61,84617.0,105.3012,105.3205,105.234,105.2436,84617.0
2020-07-20 15:45:00,109.61,109.76,109.58,109.73,148073.0,105.2436,105.3877,105.2148,105.3589,148073.0
2020-07-20 15:50:00,109.73,109.82,109.66,109.72,293191.0,105.3589,105.4453,105.2916,105.3493,293191.0
2020-07-20 15:55:00,109.71,109.76,109.53,109.55,467087.0,105.3397,105.3877,105.1668,105.186,467087.0
2020-07-21 09:30:00,110.34,110.38,109.83,110.01,390473.0,105.9446,105.983,105.4549,105.6277,390473.0
2020-07-21 09:35:00,110.02,110.06,109.44,109.56,322770.0,105.6373,105.6757,105.0804,105.1956,322770.0
2020-07-21 09:40:00,109.54,109.56,109.28,109.29,244493.0,105.1764,105.1956,104.9268,104.9364,244493.0
2020-07-21 09:45:00,109.29,109.68,109.29,109.66,187223.0,104.9364,105.3109,104.9364,105.2916,187223.0
2020-07-21 09:50:00,109.65,109.88,109.5,109.84,128607.0,105.282,105.5029,105.138,105.4645,128607.0
2020-07-21 09:55:00,109.84,109.91,109.69,109.71,72665.0,105.4645,105.5317,105.3205,105.3397,72665.0
2020-07-21 10:00:00,109.71,109.78,109.48,109.76,135926.0,105.3397,105.4069,105.1188,105.3877,135926.0
2020-07-21 10:05:00,109.79,109.79,109.41,109.45,114136.0,105.4165,105.4165,105.0516,105.09,114136.0
2020-07-21 10:10:00,109.45,109.49,109.3,109.42,87142.0,105.09,105.1284,104.946,105.0612,87142.0
2020-07-21 10:15:00,109.43,109.78,109.4,109.76,168186.0,105.0708,105.4069,105.042,105.3877,168186.0
2020-07-21 10:20:00,109.75,109.77,109.53,109.54,123140.0,105.3781,105.3973,105.1668,105.1764,123140.0
2020-07-21 10:25:00,109.53,109.63,109.22,109.36,165079.0,105.1668,105.2628,104.8692,105.0036,165079.0
2020-07-21 10:30:00,109.37,109.48,109.31,109.34,70840.0,105.0132,105.1188,104.9556,104.9844,70840.0
2020-07-21 10:35:00,109.35,109.42,109.19,109.25,135204.0,104.994,105.0612,104.8404,104.898,135204.0
2020-07-21 10:40:00,109.23,109.32,109.02,109.09,144286.0,104.8788,104.9652,104.6771,104.7444,144286.0
2020-07-21 10:45:00,109.07,109.22,109.05,109.14,89904.0,104.7251,104.8692,104.7059,104.7924,89904.0
2020-07-21 10:50:00,109.15,109.41,109.15,109.39,66587.0,104.802,105.0516,104.802,105.0324,66587.0
2020-07-21 10:55:00,109.38,109.45,109.17,109.22,35321.0,105.0228,105.09,104.8212,104.8692,35321.0
2020-07-21 11:00:00,109.22,109.33,109.21,109.29,46427.0,104.8692,104.9748,104.8596,104.9364,46427.0
2020-07-21 11:05:00,109.28,109.31,109.07,109.07,59101.0,104.9268,104.9556,104.7251,104.7251,59101.0
2020-07-21 11:10:00,109.07,109.16,108.85,109.14,124636.0,104.7251,104.8116,104.5139,104.7924,124636.0
2020-07-21 11:15:00,109.14,109.3,109.1,109.18,62238.0,104.7924,104.946,104.754,104.8308,62238.0
2020-07-21 11:20:00,109.2,109.3,109.15,109.23,71947.0,104.85,104.946,104.802,104.8788,71947.0
2020-07-21 11:25:00,109.22,109.27,109.01,109.13,67944.0,104.8692,104.9172,104.6675,104.7828,67944.0
2020-07-21 11:30:00,109.13,109.25,109.1,109.16,41483.0,104.7828,104.898,104.754,104.8116,41483.0
2020-07-21 11:35:00,109.14,109.15,108.94,108.96,67936.0,104.7924,104.802,104.6003,104.6195,67936.0
2020-07-21 11:40:00,108.96,109.11,108.94,108.98,53834.0,104.6195,104.7636,104.6003,104.6387,53834.0
2020-07-21 11:45:00,109.0,109.02,108.78,108.83,35869.0,104.6579,104.6771,104.4467,104.4947,35869.0
2020-07-21 11:50:00,108.81,108.87,108.67,108.71,76624.0,104.4755,104.5331,104.3411,104.3795,76624.0
2020-07-21 11:55:00,108.68,108.83,108.59,108.79,133474.0,104.3507,104.4947,104.2643,104.4563,133474.0
2020-07-21 12:00:00,108.78,108.84,108.6,108.67,79382.0,104.4467,104.5043,104.2739,104.3411,79382.0
2020-07-21 12:05:00,108.68,108.71,108.55,108.63,64269.0,104.3507,104.3795,104.2259,104.3027,64269.0
2020-07-21 12:10:00,108.62,108.77,108.61,108.77,92101.0,104.2931,104.4371,104.2835,104.4371,92101.0
2020-07-21 12:15:00,108.76,108.79,108.62,108.64,75827.0,104.4275,104.4563,104.2931,104.3123,75827.0
2020-07-21 12:20:00,108.65,108.73,108.58,108.66,54971.0,104.3219,104.3987,104.2547,104.3315,54971.0
2020-07-21 12:25:00,108.67,108.79,108.64,108.77,57179.0,104.3411,104.4563,104.3123,104.4371,57179.0
2020-07-21 12:30:00,108.75,108.84,108.73,108.8,65684.0,104.4179,104.5043,104.3987,104.4659,65684.0
2020-07-21 12:35:00,108.8,108.8,108.67,108.7,68209.0,104.4659,104.4659,104.3411,104.3699,68209.0
2020-07-21 12:40:00,108.69,108.86,108.62,108.85,62707.0,104.3603,104.5235,104.2931,104.5139,62707.0
2020-07-21 12:45:00,108.85,108.9,108.72,108.73,45929.0,104.5139,104.5619,104.3891,104.3987,45929.0
2020-07-21 12:50:00,108.74,108.8,108.7,108.74,33484.0,104.4083,104.4659,104.3699,104.4083,33484.0
2020-07-21 12:55:00,108.75,108.91,108.74,108.91,49431.0,104.4179,104.5715,104.4083,104.5715,49431.0
2020-07-21 13:00:00,108.91,108.92,108.81,108.82,41600.0,104.5715,104.5811,104.4755,104.4851,41600.0
2020-07-21 13:05:00,108.82,108.91,108.8,108.84,23683.0,104.4851,104.5715,104.4659,104.5043,23683.0
2020-07-21 13:10:00,108.82,108.85,108.73,108.73,54968.0,104.4851,104.5139,104.3987,104.3987,54968.0
2020-07-21 13:15:00,108.72,108.82,108.64,108.8,125616.0,104.3891,104.4851,104.3123,104.4659,125616.0
2020-07-21 13:20:00,108.8,108.86,108.72,108.77,39976.0,104.4659,104.5235,104.3891,104.4371,39976.0
2020-07-21 13:25:00,108.77,108.97,108.73,108.95,41183.0,104.4371,104.6291,104.3987,104.6099,41183.0
2020-07-21 13:30:00,108.94,109.09,108.92,109.05,47217.0,104.6003,104.7444,104.5811,104.7059,47217.0
2020-07-21 13:35:00,109.05,109.08,108.99,109.04,30984.0,104.7059,104.7348,104.6483,104.6963,30984.0
2020-07-21 13:40:00,109.04,109.09,109.01,109.04,26617.0,104.6963,104.7444,104.6675,104.6963,26617.0
2020-07-21 13:45:00,109.04,109.14,109.02,109.14,30865.0,104.6963,104.7924,104.6771,104.7924,30865.0
2020-07-21 13:50:00,109.14,109.24,109.12,109.21,65976.0,104.7924,104.8884,104.7732,104.8596,65976.0
2020-07-21 13:55:00,109.2,109.22,109.12,109.18,48385.0,104.85,104.8692,104.7732,104.8308,48385.0
2020-07-21 14:00:00,109.19,109.28,109.17,109.24,27721.0,104.8404,104.9268,104.8212,104.8884,27721.0
2020-07-21 14:05:00,109.25,109.45,109.25,109.45,41521.0,104.898,105.09,104.898,105.09,41521.0
2020-07-21 14:10:00,109.45,109.47,109.39,109.44,59314.0,105.09,105.1092,105.0324,105.0804,59314.0
2020-07-21 14:15:00,109.44,109.48,109.28,109.28,48831.0,105.0804,105.1188,104.9268,104.9268,48831.0
2020-07-21 14:20:00,109.29,109.39,109.29,109.34,33366.0,104.9364,105.0324,104.9364,104.9844,33366.0
2020-07-21 14:25:00,109.32,109.39,109.3,109.34,62324.0,104.9652,105.0324,104.946,104.9844,62324.0
2020-07-21 14:30:00,109.35,109.35,109.15,109.19,76085.0,104.994,104.994,104.802,104.8404,76085.0
2020-07-21 14:35:00,109.19,109.24,109.16,109.18,71137.0,104.8404,104.8884,104.8116,104.8308,71137.0
2020-07-21 14:40:00,109.16,109.23,109.11,109.13,36924.0,104.8116,104.8788,104.7636,104.7828,36924.0
2020-07-21 14:45:00,109.13,109.21,109.11,109.18,43854.0,104.7828,104.8596,104.7636,104.8308,43854.0
2020-07-21 14:50:00,109.17,109.25,109.13,109.25,32075.0,104.8212,104.898,104.7828,104.898,32075.0
2020-07-21 14:55:00,109.26,109.27,109.14,109.16,33407.0,104.9076,104.9172,104.7924,104.8116,33407.0
2020-07-21 15:00:00,109.17,109.19,109.09,109.11,84749.0,104.8212,104.8404,104.7444,104.7636,84749.0
2020-07-21 15:05:00,109.1,109.12,108.87,108.87,99371.0,104.754,104.7732,104.5331,104.5331,99371.0
2020-07-21 15:10:00,108.87,108.93,108.53,108.66,201756.0,104.5331,104.5907,104.2067,104.3315,201756.0
2020-07-21 15:15:00,108.66,108.68,108.52,108.57,87359.0,104.3315,104.3507,104.1971,104.2451,87359.0
2020-07-21 15:20:00,108.58,108.69,108.44,108.59,166520.0,104.2547,104.3603,104.1202,104.2643,166520.0
2020-07-21 15:25:00,108.58,108.75,108.51,108.57,124443.0,104.2547,104.4179,104.1875,104.2451,124443.0
2020-07-21 15:30:00,108.58,108.67,108.42,108.45,256679.0,104.2547,104.3411,104.101,104.1298,256679.0
2020-07-21 15:35:00,108.46,108.48,108.27,108.39,144900.0,104.1394,104.1587,103.957,104.0722,144900.0
2020-07-21 15:40:00,108.38,108.59,108.34,108.59,127909.0,104.0626,104.2643,104.0242,104.2643,127909.0
2020-07-21 15:45:00,108.6,108.7,108.55,108.63,130959.0,104.2739,104.3699,104.2259,104.3027,130959.0
2020-07-21 15:50:00,108.63,108.63,108.06,108.27,345211.0,104.3027,104.3027,103.7554,103.957,345211.0
2020-07-21 15:55:00,108.28,108.48,108.12,108.47,755761.0,103.9666,104.1587,103.813,104.1491,755761.0
2020-07-22 09:30:00,108.53,108.97,108.51,108.82,137607.0,104.2067,104.6291,104.1875,104.4851,137607.0
2020-07-22 09:35:00,108.83,108.88,108.57,108.87,206380.0,104.4947,104.5427,104.2451,104.5331,206380.0
2020-07-22 09:40:00,108.87,108.91,108.72,108.81,102463.0,104.5331,104.5715,104.3891,104.4755,102463.0
2020-07-22 09:45:00,108.82,109.06,108.82,108.95,124273.0,104.4851,104.7155,104.4851,104.6099,124273.0
2020-07-22 09:50:00,108.95,109.38,108.94,109.36,145084.0,104.6099,105.0228,104.6003,105.0036,145084.0
2020-07-22 09:55:00,109.36,109.52,109.34,109.34,108362.0,105.0036,105.1572,104.9844,104.9844,108362.0
2020-07-22 10:00:00,109.33,109.62,109.33,109.59,95432.0,104.9748,105.2532,104.9748,105.2244,95432.0
2020-07-22 10:05:00,109.59,109.68,109.33,109.44,66947.0,105.2244,105.3109,104.9748,105.0804,66947.0
2020-07-22 10:10:00,109.47,109.59,109.31,109.39,81310.0,105.1092,105.2244,104.9556,105.0324,81310.0
2020-07-22 10:15:00,109.4,109.53,109.36,109.47,37705.0,105.042,105.1668,105.0036,105.1092,37705.0
2020-07-22 10:20:00,109.46,109.48,109.29,109.33,51234.0,105.0996,105.1188,104.9364,104.9748,51234.0
2020-07-22 10:25:00,109.32,109.34,109.13,109.15,58945.0,104.9652,104.9844,104.7828,104.802,58945.0
2020-07-22 10:30:00,109.14,109.25,109.07,109.14,75851.0,104.7924,104.898,104.7251,104.7924,75851.0
2020-07-22 10:35:00,109.13,109.19,109.06,109.13,87540.0,104.7828,104.8404,104.7155,104.7828,87540.0
2020-07-22 10:40:00,109.13,109.13,108.93,109.0,75375.0,104.7828,104.7828,104.5907,104.6579,75375.0
2020-07-22 10:45:00,109.01,109.03,108.59,108.72,86435.0,104.6675,104.6867,104.2643,104.3891,86435.0
2020-07-22 10:50:00,108.71,108.75,108.56,108.64,87675.0,104.3795,104.4179,104.2355,104.3123,87675.0
2020-07-22 10:55:00,108.65,108.81,108.64,108.74,85652.0,104.3219,104.4755,104.3123,104.4083,85652.0
2020-07-22 11:00:00,108.75,108.91,108.7,108.91,49576.0,104.4179,104.5715,104.3699,104.5715,49576.0
2020-07-22 11:05:00,108.92,108.93,108.66,108.71,70170.0,104.5811,104.5907,104.3315,104.3795,70170.0
2020-07-22 11:10:00,108.69,108.76,108.48,108.49,74825.0,104.3603,104.4275,104.1587,104.1683,74825.0
2020-07-22 11:15:00,108.49,108.7,108.47,108.67,61502.0,104.1683,104.3699,104.1491,104.3411,61502.0
2020-07-22 11:20:00,108.66,108.78,108.6,108.76,64397.0,104.3315,104.4467,104.2739,104.4275,64397.0
2020-07-22 11:25:00,108.76,108.95,108.76,108.93,55344.0,104.4275,104.6099,104.4275,104.5907,55344.0
2020-07-22 11:30:00,108.95,109.07,108.92,108.96,79397.0,104.6099,104.7251,104.5811,104.6195,79397.0
2020-07-22 11:35:00,108.96,109.02,108.91,109.0,37804.0,104.6195,104.6771,104.5715,104.6579,37804.0
2020-07-22 11:40:00,109.0,109.15,109.0,109.12,35318.0,104.6579,104.802,104.6579,104.7732,35318.0
2020-07-22 11:45:00,109.12,109.14,109.03,109.05,23532.0,104.7732,104.7924,104.6867,104.7059,23532.0
2020-07-22 11:50:00,109.04,109.06,108.97,109.02,27537.0,104.6963,104.7155,104.6291,104.6771,27537.0
2020-07-22 11:55:00,109.0,109.08,108.97,109.01,31049.0,104.6579,104.7348,104.6291,104.6675,31049.0
2020-07-22 12:00:00,109.02,109.07,108.91,108.91,41926.0,104.6771,104.7251,104.5715,104.5715,41926.0
2020-07-22 12:05:00,108.92,109.02,108.92,108.99,33891.0,104.5811,104.6771,104.5811,104.6483,33891.0
2020-07-22 12:10:00,108.99,109.24,108.99,109.21,68797.0,104.6483,104.8884,104.6483,104.8596,68797.0
2020-07-22 12:15:00,109.22,109.3,109.14,109.18,84831.0,104.8692,104.946,104.7924,104.8308,84831.0
2020-07-22 12:20:00,109.19,109.21,109.07,109.11,33455.0,104.8404,104.8596,104.7251,104.7636,33455.0
2020-07-22 12:25:00,109.11,109.18,109.1,109.11,20264.0,104.7636,104.8308,104.754,104.7636,20264.0
2020-07-22 12:30:00,109.11,109.16,109.05,109.08,18439.0,104.7636,104.8116,104.7059,104.7348,18439.0
2020-07-22 12:35:00,109.09,109.1,109.01,109.02,25908.0,104.7444,104.754,104.6675,104.6771,25908.0
2020-07-22 12:40:00,109.01,109.01,108.91,108.95,24683.0,104.6675,104.6675,104.5715,104.6099,24683.0
2020-07-22 12:45:00,108.95,109.01,108.88,109.0,17019.0,104.6099,104.6675,104.5427,104.6579,17019.0
2020-07-22 12:50:00,109.0,109.03,108.83,108.86,41701.0,104.6579,104.6867,104.4947,104.5235,41701.0
2020-07-22 12:55:00,108.84,108.98,108.84,108.97,20539.0,104.5043,104.6387,104.5043,104.6291,20539.0
2020-07-22 13:00:00,108.97,108.97,108.78,108.83,24188.0,104.6291,104.6291,104.4467,104.4947,24188.0
2020-07-22 13:05:00,108.83,108.85,108.79,108.83,32330.0,104.4947,104.5139,104.4563,104.4947,32330.0
2020-07-22 13:10:00,108.82,108.93,108.82,108.88,29985.0,104.4851,104.5907,104.4851,104.5427,29985.0
2020-07-22 13:15:00,108.87,108.96,108.84,108.96,34890.0,104.5331,104.6195,104.5043,104.6195,34890.0
2020-07-22 13:20:00,108.95,109.01,108.95,108.97,16139.0,104.6099,104.6675,104.6099,104.6291,16139.0
2020-07-22 13:25:00,108.95,108.95,108.79,108.8,49224.0,104.6099,104.6099,104.4563,104.4659,49224.0
2020-07-22 13:30:00,108.8,108.83,108.65,108.68,35852.0,104.4659,104.4947,104.3219,104.3507,35852.0
2020-07-22 13:35:00,108.68,108.76,108.66,108.73,27697.0,104.3507,104.4275,104.3315,104.3987,27697.0
2020-07-22 13:40:00,108.74,108.79,108.71,108.78,55703.0,104.4083,104.4563,104.3795,104.4467,55703.0
2020-07-22 13:45:00,108.79,108.8,108.59,108.66,546157.0,104.4563,104.4659,104.2643,104.3315,546157.0
2020-07-22 13:50:00,108.66,108.68,108.55,108.59,429026.0,104.3315,104.3507,104.2259,104.2643,429026.0
2020-07-22 13:55:00,108.57,108.63,108.5,108.52,264930.0,104.2451,104.3027,104.1779,104.1971,264930.0
2020-07-22 14:00:00,108.52,108.77,108.51,108.75,69270.0,104.1971,104.4371,104.1875,104.4179,69270.0
2020-07-22 14:05:00,108.75,108.76,108.69,108.71,73413.0,104.4179,104.4275,104.3603,104.3795,73413.0
2020-07-22 14:10:00,108.72,108.76,108.64,108.69,85773.0,104.3891,104.4275,104.3123,104.3603,85773.0
2020-07-22 14:15:00,108.69,108.83,108.62,108.81,79870.0,104.3603,104.4947,104.2931,104.4755,79870.0
2020-07-22 14:20:00,108.81,108.83,108.63,108.72,66239.0,104.4755,104.4947,104.3027,104.3891,66239.0
2020-07-22 14:25:00,108.72,108.81,108.67,108.79,43288.0,104.3891,104.4755,104.3411,104.4563,43288.0
2020-07-22 14:30:00,108.79,108.81,108.67,108.79,68705.0,104.4563,104.4755,104.3411,104.4563,68705.0
2020-07-22 14:35:00,108.79,108.93,108.76,108.92,44506.0,104.4563,104.5907,104.4275,104.5811,44506.0
2020-07-22 14:40:00,108.9,108.92,108.86,108.91,43297.0,104.5619,104.5811,104.5235,104.5715,43297.0
2020-07-22 14:45:00,108.9,108.95,108.82,108.85,48858.0,104.5619,104.6099,104.4851,104.5139,48858.0
2020-07-22 14:50:00,108.85,108.89,108.82,108.89,28525.0,104.5139,104.5523,104.4851,104.5523,28525.0
2020-07-22 14:55:00,108.88,108.91,108.75,108.8,73183.0,104.5427,104.5715,104.4179,104.4659,73183.0
2020-07-22 15:00:00,108.81,108.91,108.79,108.84,59248.0,104.4755,104.5715,104.4563,104.5043,59248.0
2020-07-22 15:05:00,108.83,108.96,108.81,108.96,79058.0,104.4947,104.6195,104.4755,104.6195,79058.0
2020-07-22 15:10:00,108.96,109.19,108.9,109.12,203443.0,104.6195,104.8404,104.5619,104.7732,203443.0
2020-07-22 15:15:00,109.11,109.2,109.09,109.1,80918.0,104.7636,104.85,104.7444,104.754,80918.0
2020-07-22 15:20:00,109.09,109.16,109.01,109.03,91002.0,104.7444,104.8116,104.6675,104.6867,91002.0
2020-07-22 15:25:00,109.04,109.09,108.87,108.9,100175.0,104.6963,104.7444,104.5331,104.5619,100175.0
2020-07-22 15:30:00,108.9,109.02,108.89,108.94,95054.0,104.5619,104.6771,104.5523,104.6003,95054.0
2020-07-22 15:35:00,108.92,109.1,108.92,109.09,71028.0,104.5811,104.754,104.5811,104.7444,71028.0
2020-07-22 15:40:00,109.1,109.24,109.09,109.22,76809.0,104.754,104.8884,104.7444,104.8692,76809.0
2020-07-22 15:45:00,109.22,109.37,109.18,109.34,129603.0,104.8692,105.0132,104.8308,104.9844,129603.0
2020-07-22 15:50:00,109.34,109.48,109.28,109.32,210440.0,104.9844,105.1188,104.9268,104.9652,210440.0
2020-07-22 15:55:00,109.32,109.38,109.25,109.34,373918.0,104.9652,105.0228,104.898,104.9844,373918.0
2020-07-23 09:30:00,108.73,108.96,108.54,108.66,276665.0,104.3987,104.6195,104.2163,104.3315,276665.0
2020-07-23 09:35:00,108.65,109.03,108.64,108.87,162479.0,104.3219,104.6867,104.3123,104.5331,162479.0
2020-07-23 09:40:00,108.87,109.14,108.86,109.14,109312.0,104.5331,104.7924,104.5235,104.7924,109312.0
2020-07-23 09:45:00,109.13,109.44,109.12,109.36,100335.0,104.7828,105.0804,104.7732,105.0036,100335.0
2020-07-23 09:50:00,109.37,109.47,109.22,109.3,83752.0,105.0132,105.1092,104.8692,104.946,83752.0
2020-07-23 09:55:00,109.29,109.35,109.15,109.3,171705.0,104.9364,104.994,104.802,104.946,171705.0
2020-07-23 10:00:00,109.3,109.35,109.08,109.16,132490.0,104.946,104.994,104.7348,104.8116,132490.0
2020-07-23 10:05:00,109.16,109.3,109.08,109.2,80328.0,104.8116,104.946,104.7348,104.85,80328.0
2020-07-23 10:10:00,109.2,109.21,108.7,108.79,122042.0,104.85,104.8596,104.3699,104.4563,122042.0
2020-07-23 10:15:00,108.78,108.94,108.54,108.54,105280.0,104.4467,104.6003,104.2163,104.2163,105280.0
2020-07-23 10:20:00,108.55,108.8,108.55,108.8,87083.0,104.2259,104.4659,104.2259,104.4659,87083.0
2020-07-23 10:25:00,108.81,108.98,108.8,108.98,78856.0,104.4755,104.6387,104.4659,104.6387,78856.0
2020-07-23 10:30:00,108.98,109.12,108.96,109.01,48596.0,104.6387,104.7732,104.6195,104.6675,48596.0
2020-07-23 10:35:00,109.02,109.17,108.99,109.01,66347.0,104.6771,104.8212,104.6483,104.6675,66347.0
2020-07-23 10:40:00,109.05,109.19,109.04,109.09,124156.0,104.7059,104.8404,104.6963,104.7444,124156.0
2020-07-23 10:45:00,109.1,109.24,108.99,109.18,72147.0,104.754,104.8884,104.6483,104.8308,72147.0
2020-07-23 10:50:00,109.18,109.22,108.85,108.91,79735.0,104.8308,104.8692,104.5139,104.5715,79735.0
2020-07-23 10:55:00,108.93,109.01,108.84,108.9,69712.0,104.5907,104.6675,104.5043,104.5619,69712.0
2020-07-23 11:00:00,108.91,109.05,108.77,108.8,77656.0,104.5715,104.7059,104.4371,104.4659,77656.0
2020-07-23 11:05:00,108.81,108.92,108.67,108.92,155783.0,104.4755,104.5811,104.3411,104.5811,155783.0
2020-07-23 11:10:00,108.91,109.05,108.85,109.0,66028.0,104.5715,104.7059,104.5139,104.6579,66028.0
2020-07-23 11:15:00,109.02,109.05,108.96,109.05,43903.0,104.6771,104.7059,104.6195,104.7059,43903.0
2020-07-23 11:20:00,109.04,109.07,108.84,108.89,52707.0,104.6963,104.7251,104.5043,104.5523,52707.0
2020-07-23 11:25:00,108.9,109.06,108.9,109.01,41781.0,104.5619,104.7155,104.5619,104.6675,41781.0
2020-07-23 11:30:00,109.01,109.07,108.9,108.99,121974.0,104.6675,104.7251,104.5619,104.6483,121974.0
2020-07-23 11:35:00,108.97,109.07,108.91,109.03,60939.0,104.6291,104.7251,104.5715,104.6867,60939.0
2020-07-23 11:40:00,109.01,109.04,108.88,108.99,64758.0,104.6675,104.6963,104.5427,104.6483,64758.0
2020-07-23 11:45:00,109.0,109.03,108.93,108.99,36861.0,104.6579,104.6867,104.5907,104.6483,36861.0
2020-07-23 11:50:00,108.99,109.01,108.8,108.86,65337.0,104.6483,104.6675,104.4659,104.5235,65337.0
2020-07-23 11:55:00,108.89,108.97,108.8,108.85,37197.0,104.5523,104.6291,104.4659,104.5139,37197.0
2020-07-23 12:00:00,108.85,108.85,108.41,108.41,58381.0,104.5139,104.5139,104.0914,104.0914,58381.0
2020-07-23 12:05:00,108.4,108.48,108.26,108.26,132050.0,104.0818,104.1587,103.9474,103.9474,132050.0
2020-07-23 12:10:00,108.26,108.42,108.16,108.42,96371.0,103.9474,104.101,103.8514,104.101,96371.0
2020-07-23 12:15:00,108.41,108.41,108.25,108.27,77803.0,104.0914,104.0914,103.9378,103.957,77803.0
2020-07-23 12:20:00,108.28,108.4,108.05,108.07,136767.0,103.9666,104.0818,103.7458,103.765,136767.0
2020-07-23 12:25:00,108.08,108.19,108.0,108.08,114797.0,103.7746,103.8802,103.6978,103.7746,114797.0
2020-07-23 12:30:00,108.06,108.14,107.83,107.83,74802.0,103.7554,103.8322,103.5345,103.5345,74802.0
2020-07-23 12:35:00,107.82,107.91,107.58,107.64,148315.0,103.5249,103.6114,103.2945,103.3521,148315.0
2020-07-23 12:40:00,107.62,107.87,107.61,107.84,87299.0,103.3329,103.573,103.3233,103.5441,87299.0
2020-07-23 12:45:00,107.86,107.91,107.69,107.75,62474.0,103.5634,103.6114,103.4001,103.4577,62474.0
2020-07-23 12:50:00,107.74,107.75,107.47,107.54,175025.0,103.4481,103.4577,103.1889,103.2561,175025.0
2020-07-23 12:55:00,107.52,107.84,107.52,107.83,119592.0,103.2369,103.5441,103.2369,103.5345,119592.0
2020-07-23 13:00:00,107.81,108.07,107.77,108.06,125858.0,103.5153,103.765,103.4769,103.7554,125858.0
2020-07-23 13:05:00,108.05,108.12,107.96,108.03,72609.0,103.7458,103.813,103.6594,103.7266,72609.0
2020-07-23 13:10:00,108.02,108.1,107.92,108.02,52261.0,103.717,103.7938,103.621,103.717,52261.0
2020-07-23 13:15:00,108.02,108.06,107.78,107.85,107813.0,103.717,103.7554,103.4865,103.5537,107813.0
2020-07-23 13:20:00,107.85,107.89,107.54,107.55,106778.0,103.5537,103.5922,103.2561,103.2657,106778.0
2020-07-23 13:25:00,107.55,107.72,107.55,107.68,94506.0,103.2657,103.4289,103.2657,103.3905,94506.0
2020-07-23 13:30:00,107.66,107.74,107.35,107.41,126209.0,103.3713,103.4481,103.0737,103.1313,126209.0
2020-07-23 13:35:00,107.43,107.51,107.23,107.3,107859.0,103.1505,103.2273,102.9584,103.0257,107859.0
2020-07-23 13:40:00,107.31,107.33,106.9,107.01,225038.0,103.0353,103.0545,102.6416,102.7472,225038.0
2020-07-23 13:45:00,106.99,107.14,106.73,106.74,121996.0,102.728,102.872,102.4784,102.488,121996.0
2020-07-23 13:50:00,106.72,106.95,106.7,106.82,227598.0,102.4688,102.6896,102.4496,102.5648,227598.0
2020-07-23 13:55:00,106.82,107.02,106.7,106.98,248486.0,102.5648,102.7568,102.4496,102.7184,248486.0
2020-07-23 14:00:00,106.98,106.99,106.46,106.47,267571.0,102.7184,102.728,102.2191,102.2287,267571.0
2020-07-23 14:05:00,106.47,106.7,106.37,106.51,175852.0,102.2287,102.4496,102.1327,102.2671,175852.0
2020-07-23 14:10:00,106.51,106.51,106.14,106.35,232646.0,102.2671,102.2671,101.9119,102.1135,232646.0
2020-07-23 14:15:00,106.35,106.41,106.0,106.34,214344.0,102.1135,102.1711,101.7774,102.1039,214344.0
2020-07-23 14:20:00,106.34,106.54,106.17,106.54,174688.0,102.1039,102.2959,101.9407,102.2959,174688.0
2020-07-23 14:25:00,106.54,106.6,106.43,106.51,147993.0,102.2959,102.3535,102.1903,102.2671,147993.0
2020-07-23 14:30:00,106.52,106.78,106.33,106.72,238124.0,102.2767,102.5264,102.0943,102.4688,238124.0
2020-07-23 14:35:00,106.72,106.74,106.16,106.16,172784.0,102.4688,102.488,101.9311,101.9311,172784.0
2020-07-23 14:40:00,106.16,106.56,106.16,106.46,208262.0,101.9311,102.3151,101.9311,102.2191,208262.0
2020-07-23 14:45:00,106.45,106.63,106.29,106.59,148556.0,102.2095,102.3823,102.0559,102.3439,148556.0
2020-07-23 14:50:00,106.63,106.76,106.6,106.67,105736.0,102.3823,102.5072,102.3535,102.4208,105736.0
2020-07-23 14:55:00,106.68,106.68,106.51,106.65,129346.0,102.4304,102.4304,102.2671,102.4016,129346.0
2020-07-23 15:00:00,106.67,106.75,106.53,106.63,113229.0,102.4208,102.4976,102.2863,102.3823,113229.0
2020-07-23 15:05:00,106.64,106.73,106.25,106.27,155910.0,102.3919,102.4784,102.0175,102.0367,155910.0
2020-07-23 15:10:00,106.25,106.38,106.11,106.26,94363.0,102.0175,102.1423,101.8831,102.0271,94363.0
2020-07-23 15:15:00,106.25,106.53,106.21,106.42,150171.0,102.0175,102.2863,101.9791,102.1807,150171.0
2020-07-23 15:20:00,106.45,106.58,106.25,106.25,128692.0,102.2095,102.3343,102.0175,102.0175,128692.0
2020-07-23 15:25:00,106.26,106.39,106.09,106.33,167858.0,102.0271,102.1519,101.8639,102.0943,167858.0
2020-07-23 15:30:00,106.34,106.5,106.07,106.45,279570.0,102.1039,102.2575,101.8447,102.2095,279570.0
2020-07-23 15:35:00,106.44,106.64,106.21,106.5,404108.0,102.1999,102.3919,101.9791,102.2575,404108.0
2020-07-23 15:40:00,106.5,106.59,106.4,106.48,197148.0,102.2575,102.3439,102.1615,102.2383,197148.0
2020-07-23 15:45:00,106.47,106.65,106.4,106.4,151257.0,102.2287,102.4016,102.1615,102.1615,151257.0
2020-07-23 15:50:00,106.38,106.45,106.09,106.42,352197.0,102.1423,102.2095,101.8639,102.1807,352197.0
2020-07-23 15:55:00,106.42,106.6,106.29,106.5,566828.0,102.1807,102.3535,102.0559,102.2575,566828.0
2020-07-24 09:30:00,104.71,104.87,104.29,104.59,609209.0,100.5388,100.6925,100.1356,100.4236,609209.0
2020-07-24 09:35:00,104.59,104.59,103.71,103.87,457105.0,100.4236,100.4236,99.5787,99.7323,457105.0
2020-07-24 09:40:00,103.88,104.24,103.47,104.15,388610.0,99.7419,100.0876,99.3482,100.0011,388610.0
2020-07-24 09:45:00,104.14,104.26,103.91,103.91,489434.0,99.9915,100.1068,99.7707,99.7707,489434.0
2020-07-24 09:50:00,103.9,104.24,103.79,104.08,384331.0,99.7611,100.0876,99.6555,99.9339,384331.0
2020-07-24 09:55:00,104.09,104.47,104.03,104.43,163599.0,99.9435,100.3084,99.8859,100.27,163599.0
2020-07-24 10:00:00,104.42,104.67,104.41,104.61,214720.0,100.2604,100.5004,100.2508,100.4428,214720.0
2020-07-24 10:05:00,104.62,104.9,104.54,104.84,150735.0,100.4524,100.7213,100.3756,100.6637,150735.0
2020-07-24 10:10:00,104.84,104.84,104.43,104.53,134129.0,100.6637,100.6637,100.27,100.366,134129.0
2020-07-24 10:15:00,104.53,104.95,104.49,104.9,79564.0,100.366,100.7693,100.3276,100.7213,79564.0
2020-07-24 10:20:00,104.9,105.24,104.89,105.19,132814.0,100.7213,101.0477,100.7117,100.9997,132814.0
2020-07-24 10:25:00,105.19,105.29,105.03,105.15,136639.0,100.9997,101.0957,100.8461,100.9613,136639.0
2020-07-24 10:30:00,105.16,105.25,104.6,104.65,161744.0,100.9709,101.0573,100.4332,100.4812,161744.0
2020-07-24 10:35:00,104.66,105.01,104.63,104.81,164065.0,100.4908,100.8269,100.462,100.6348,164065.0
2020-07-24 10:40:00,104.81,105.08,104.81,105.04,63575.0,100.6348,100.8941,100.6348,100.8557,63575.0
2020-07-24 10:45:00,105.04,105.2,104.89,105.12,61758.0,100.8557,101.0093,100.7117,100.9325,61758.0
2020-07-24 10:50:00,105.11,105.46,105.04,105.39,96810.0,100.9229,101.259,100.8557,101.1917,96810.0
2020-07-24 10:55:00,105.4,105.67,105.4,105.67,83903.0,101.2013,101.4606,101.2013,101.4606,83903.0
2020-07-24 11:00:00,105.66,105.77,105.51,105.52,76152.0,101.451,101.5566,101.307,101.3166,76152.0
2020-07-24 11:05:00,105.52,105.69,105.45,105.63,121278.0,101.3166,101.4798,101.2494,101.4222,121278.0
2020-07-24 11:10:00,105.63,105.68,105.5,105.56,150553.0,101.4222,101.4702,101.2974,101.355,150553.0
2020-07-24 11:15:00,105.56,105.63,105.35,105.45,173310.0,101.355,101.4222,101.1533,101.2494,173310.0
2020-07-24 11:20:00,105.45,105.72,105.44,105.7,134349.0,101.2494,101.5086,101.2398,101.4894,134349.0
2020-07-24 11:25:00,105.7,105.89,105.69,105.85,84221.0,101.4894,101.6718,101.4798,101.6334,84221.0
2020-07-24 11:30:00,105.82,105.88,105.66,105.76,60646.0,101.6046,101.6622,101.451,101.547,60646.0
2020-07-24 11:35:00,105.75,105.75,105.52,105.53,106601.0,101.5374,101.5374,101.3166,101.3262,106601.0
2020-07-24 11:40:00,105.54,105.8,105.54,105.79,59634.0,101.3358,101.5854,101.3358,101.5758,59634.0
2020-07-24 11:45:00,105.8,105.85,105.54,105.58,63589.0,101.5854,101.6334,101.3358,101.3742,63589.0
2020-07-24 11:50:00,105.56,105.69,105.47,105.52,37293.0,101.355,101.4798,101.2686,101.3166,37293.0
2020-07-24 11:55:00,105.51,105.72,105.35,105.71,71180.0,101.307,101.5086,101.1533,101.499,71180.0
2020-07-24 12:00:00,105.73,105.73,105.44,105.48,80882.0,101.5182,101.5182,101.2398,101.2782,80882.0
2020-07-24 12:05:00,105.47,105.53,105.27,105.37,89551.0,101.2686,101.3262,101.0765,101.1725,89551.0
2020-07-24 12:10:00,105.37,105.49,105.21,105.22,63639.0,101.1725,101.2878,101.0189,101.0285,63639.0
2020-07-24 12:15:00,105.18,105.3,105.11,105.14,111304.0,100.9901,101.1053,100.9229,100.9517,111304.0
2020-07-24 12:20:00,105.15,105.29,105.04,105.1,75192.0,100.9613,101.0957,100.8557,100.9133,75192.0
2020-07-24 12:25:00,105.11,105.36,105.11,105.34,107893.0,100.9229,101.1629,100.9229,101.1437,107893.0
2020-07-24 12:30:00,105.34,105.37,105.2,105.23,84068.0,101.1437,101.1725,101.0093,101.0381,84068.0
2020-07-24 12:35:00,105.25,105.26,105.12,105.18,86991.0,101.0573,101.0669,100.9325,100.9901,86991.0
2020-07-24 12:40:00,105.19,105.21,104.92,104.95,86680.0,100.9997,101.0189,100.7405,100.7693,86680.0
2020-07-24 12:45:00,104.95,105.04,104.93,105.01,51521.0,100.7693,100.8557,100.7501,100.8269,51521.0
2020-07-24 12:50:00,105.01,105.11,104.92,105.0,87229.0,100.8269,100.9229,100.7405,100.8173,87229.0
2020-07-24 12:55:00,105.0,105.0,104.84,104.94,106312.0,100.8173,100.8173,100.6637,100.7597,106312.0
2020-07-24 13:00:00,104.94,105.12,104.89,105.01,78171.0,100.7597,100.9325,100.7117,100.8269,78171.0
2020-07-24 13:05:00,105.01,105.06,104.72,104.77,105772.0,100.8269,100.8749,100.5484,100.5964,105772.0
2020-07-24 13:10:00,104.77,104.8,104.5,104.51,70105.0,100.5964,100.6252,100.3372,100.3468,70105.0
2020-07-24 13:15:00,104.52,104.65,104.47,104.64,105959.0,100.3564,100.4812,100.3084,100.4716,105959.0
2020-07-24 13:20:00,104.65,104.77,104.64,104.75,41405.0,100.4812,100.5964,100.4716,100.5772,41405.0
2020-07-24 13:25:00,104.75,104.97,104.74,104.96,86366.0,100.5772,100.7885,100.5676,100.7789,86366.0
2020-07-24 13:30:00,104.95,104.97,104.79,104.8,56077.0,100.7693,100.7885,100.6156,100.6252,56077.0
2020-07-24 13:35:00,104.81,105.02,104.81,105.0,75518.0,100.6348,100.8365,100.6348,100.8173,75518.0
2020-07-24 13:40:00,105.0,105.2,104.97,105.13,70535.0,100.8173,101.0093,100.7885,100.9421,70535.0
2020-07-24 13:45:00,105.13,105.43,105.11,105.42,77091.0,100.9421,101.2302,100.9229,101.2205,77091.0
2020-07-24 13:50:00,105.45,105.45,105.23,105.29,71846.0,101.2494,101.2494,101.0381,101.0957,71846.0
2020-07-24 13:55:00,105.3,105.34,105.24,105.31,41734.0,101.1053,101.1437,101.0477,101.1149,41734.0
2020-07-24 14:00:00,105.32,105.51,105.25,105.44,105262.0,101.1245,101.307,101.0573,101.2398,105262.0
2020-07-24 14:05:00,105.44,105.62,105.41,105.58,62006.0,101.2398,101.4126,101.2109,101.3742,62006.0
2020-07-24 14:10:00,105.58,105.65,105.44,105.52,87859.0,101.3742,101.4414,101.2398,101.3166,87859.0
2020-07-24 14:15:00,105.52,105.55,105.38,105.41,160383.0,101.3166,101.3454,101.1821,101.2109,160383.0
2020-07-24 14:20:00,105.41,105.51,105.41,105.48,95069.0,101.2109,101.307,101.2109,101.2782,95069.0
2020-07-24 14:25:00,105.47,105.64,105.45,105.64,90377.0,101.2686,101.4318,101.2494,101.4318,90377.0
2020-07-24 14:30:00,105.65,105.65,105.38,105.41,73796.0,101.4414,101.4414,101.1821,101.2109,73796.0
2020-07-24 14:35:00,105.43,105.5,105.27,105.49,87263.0,101.2302,101.2974,101.0765,101.2878,87263.0
2020-07-24 14:40:00,105.49,105.55,105.35,105.37,67938.0,101.2878,101.3454,101.1533,101.1725,67938.0
2020-07-24 14:45:00,105.38,105.44,105.27,105.28,89223.0,101.1821,101.2398,101.0765,101.0861,89223.0
2020-07-24 14:50:00,105.3,105.37,105.2,105.22,97022.0,101.1053,101.1725,101.0093,101.0285,97022.0
2020-07-24 14:55:00,105.22,105.32,105.13,105.3,82147.0,101.0285,101.1245,100.9421,101.1053,82147.0
2020-07-24 15:00:00,105.3,105.42,105.19,105.4,54786.0,101.1053,101.2205,100.9997,101.2013,54786.0
2020-07-24 15:05:00,105.4,105.5,105.36,105.46,74205.0,101.2013,101.2974,101.1629,101.259,74205.0
2020-07-24 15:10:00,105.46,105.58,105.41,105.49,118665.0,101.259,101.3742,101.2109,101.2878,118665.0
2020-07-24 15:15:00,105.48,105.51,105.12,105.13,148001.0,101.2782,101.307,100.9325,100.9421,148001.0
2020-07-24 15:20:00,105.14,105.28,105.11,105.11,144297.0,100.9517,101.0861,100.9229,100.9229,144297.0
2020-07-24 15:25:00,105.11,105.22,104.96,105.03,128331.0,100.9229,101.0285,100.7789,100.8461,128331.0
2020-07-24 15:30:00,105.01,105.1,104.84,104.87,200968.0,100.8269,100.9133,100.6637,100.6925,200968.0
2020-07-24 15:35:00,104.87,105.3,104.87,105.22,176266.0,100.6925,101.1053,100.6925,101.0285,176266.0
2020-07-24 15:40:00,105.23,105.31,105.09,105.11,131071.0,101.0381,101.1149,100.9037,100.9229,131071.0
2020-07-24 15:45:00,105.11,105.19,105.01,105.16,160367.0,100.9229,100.9997,100.8269,100.9709,160367.0
2020-07-24 15:50:00,105.16,105.28,104.97,105.15,320621.0,100.9709,101.0861,100.7885,100.9613,320621.0
2020-07-24 15:55:00,105.15,105.28,105.03,105.22,577416.0,100.9613,101.0861,100.8461,101.0285,577416.0
2020-07-27 09:30:00,105.84,106.1,105.63,106.01,432050.0,101.6238,101.8735,101.4222,101.787,432050.0
2020-07-27 09:35:00,106.02,106.25,105.93,106.08,134768.0,101.7966,102.0175,101.7102,101.8543,134768.0
2020-07-27 09:40:00,106.09,106.36,106.06,106.33,200351.0,101.8639,102.1231,101.8351,102.0943,200351.0
2020-07-27 09:45:00,106.34,106.41,106.23,106.38,128789.0,102.1039,102.1711,101.9983,102.1423,128789.0
2020-07-27 09:50:00,106.37,106.51,106.34,106.47,145783.0,102.1327,102.2671,102.1039,102.2287,145783.0
2020-07-27 09:55:00,106.47,106.56,106.4,106.48,98276.0,102.2287,102.3151,102.1615,102.2383,98276.0
2020-07-27 10:00:00,106.5,106.67,106.46,106.53,77845.0,102.2575,102.4208,102.2191,102.2863,77845.0
2020-07-27 10:05:00,106.51,106.51,106.27,106.37,165229.0,102.2671,102.2671,102.0367,102.1327,165229.0
2020-07-27 10:10:00,106.38,106.5,106.25,106.29,70092.0,102.1423,102.2575,102.0175,102.0559,70092.0
2020-07-27 10:15:00,106.29,106.46,106.2,106.34,92620.0,102.0559,102.2191,101.9695,102.1039,92620.0
2020-07-27 10:20:00,106.34,106.51,106.2,106.3,138239.0,102.1039,102.2671,101.9695,102.0655,138239.0
2020-07-27 10:25:00,106.31,106.37,106.11,106.22,99845.0,102.0751,102.1327,101.8831,101.9887,99845.0
2020-07-27 10:30:00,106.22,106.31,106.18,106.2,46640.0,101.9887,102.0751,101.9503,101.9695,46640.0
2020-07-27 10:35:00,106.17,106.44,106.14,106.44,43468.0,101.9407,102.1999,101.9119,102.1999,43468.0
2020-07-27 10:40:00,106.45,106.49,106.36,106.42,36180.0,102.2095,102.2479,102.1231,102.1807,36180.0
2020-07-27 10:45:00,106.42,106.56,106.42,106.51,67049.0,102.1807,102.3151,102.1807,102.2671,67049.0
2020-07-27 10:50:00,106.48,106.52,106.38,106.48,57904.0,102.2383,102.2767,102.1423,102.2383,57904.0
2020-07-27 10:55:00,106.47,106.58,106.34,106.42,53765.0,102.2287,102.3343,102.1039,102.1807,53765.0
2020-07-27 11:00:00,106.42,106.43,106.22,106.32,61503.0,102.1807,102.1903,101.9887,102.0847,61503.0
2020-07-27 11:05:00,106.3,106.38,106.26,106.36,44705.0,102.0655,102.1423,102.0271,102.1231,44705.0
2020-07-27 11:10:00,106.37,106.41,106.16,106.2,74682.0,102.1327,102.1711,101.9311,101.9695,74682.0
2020-07-27 11:15:00,106.19,106.26,106.11,106.25,67503.0,101.9599,102.0271,101.8831,102.0175,67503.0
2020-07-27 11:20:00,106.26,106.26,106.0,106.01,50483.0,102.0271,102.0271,101.7774,101.787,50483.0
2020-07-27 11:25:00,106.0,106.12,105.88,105.92,109127.0,101.7774,101.8927,101.6622,101.7006,109127.0
2020-07-27 11:30:00,105.93,106.04,105.89,106.02,92509.0,101.7102,101.8159,101.6718,101.7966,92509.0
2020-07-27 11:35:00,105.99,105.99,105.69,105.86,136283.0,101.7678,101.7678,101.4798,101.643,136283.0
2020-07-27 11:40:00,105.87,105.97,105.84,105.95,34511.0,101.6526,101.7486,101.6238,101.7294,34511.0
2020-07-27 11:45:00,105.92,106.09,105.91,106.07,62471.0,101.7006,101.8639,101.691,101.8447,62471.0
2020-07-27 11:50:00,106.07,106.19,106.04,106.19,72059.0,101.8447,101.9599,101.8159,101.9599,72059.0
2020-07-27 11:55:00,106.19,106.2,106.1,106.13,41710.0,101.9599,101.9695,101.8735,101.9023,41710.0
2020-07-27 12:00:00,106.11,106.19,106.02,106.16,62973.0,101.8831,101.9599,101.7966,101.9311,62973.0
2020-07-27 12:05:00,106.16,106.2,106.08,106.15,29415.0,101.9311,101.9695,101.8543,101.9215,29415.0
2020-07-27 12:10:00,106.15,106.28,106.13,106.28,23721.0,101.9215,102.0463,101.9023,102.0463,23721.0
2020-07-27 12:15:00,106.27,106.27,106.13,106.13,29893.0,102.0367,102.0367,101.9023,101.9023,29893.0
2020-07-27 12:20:00,106.14,106.24,106.12,106.17,38306.0,101.9119,102.0079,101.8927,101.9407,38306.0
2020-07-27 12:25:00,106.17,106.25,106.13,106.17,49429.0,101.9407,102.0175,101.9023,101.9407,49429.0
2020-07-27 12:30:00,106.16,106.23,106.08,106.21,33028.0,101.9311,101.9983,101.8543,101.9791,33028.0
2020-07-27 12:35:00,106.22,106.37,106.2,106.36,64162.0,101.9887,102.1327,101.9695,102.1231,64162.0
2020-07-27 12:40:00,106.35,106.36,106.31,106.32,46704.0,102.1135,102.1231,102.0751,102.0847,46704.0
2020-07-27 12:45:00,106.33,106.34,106.23,106.26,47777.0,102.0943,102.1039,101.9983,102.0271,47777.0
2020-07-27 12:50:00,106.25,106.38,106.21,106.35,35346.0,102.0175,102.1423,101.9791,102.1135,35346.0
2020-07-27 12:55:00,106.36,106.46,106.36,106.44,36634.0,102.1231,102.2191,102.1231,102.1999,36634.0
2020-07-27 13:00:00,106.45,106.55,106.44,106.53,35111.0,102.2095,102.3055,102.1999,102.2863,35111.0
2020-07-27 13:05:00,106.52,106.57,106.44,106.47,64098.0,102.2767,102.3247,102.1999,102.2287,64098.0
2020-07-27 13:10:00,106.48,106.56,106.42,106.56,51736.0,102.2383,102.3151,102.1807,102.3151,51736.0
2020-07-27 13:15:00,106.55,106.56,106.49,106.51,155329.0,102.3055,102.3151,102.2479,102.2671,155329.0
2020-07-27 13:20:00,106.52,106.58,106.51,106.55,44454.0,102.2767,102.3343,102.2671,102.3055,44454.0
2020-07-27 13:25:00,106.55,106.64,106.55,106.63,45718.0,102.3055,102.3919,102.3055,102.3823,45718.0
2020-07-27 13:30:00,106.63,106.63,106.59,106.61,24299.0,102.3823,102.3823,102.3439,102.3631,24299.0
2020-07-27 13:35:00,106.61,106.68,106.57,106.66,119261.0,102.3631,102.4304,102.3247,102.4112,119261.0
2020-07-27 13:40:00,106.67,106.69,106.61,106.62,133628.0,102.4208,102.44,102.3631,102.3727,133628.0
2020-07-27 13:45:00,106.63,106.65,106.57,106.59,72103.0,102.3823,102.4016,102.3247,102.3439,72103.0
2020-07-27 13:50:00,106.59,106.65,106.56,106.6,339350.0,102.3439,102.4016,102.3151,102.3535,339350.0
2020-07-27 13:55:00,106.61,106.62,106.55,106.6,206063.0,102.3631,102.3727,102.3055,102.3535,206063.0
2020-07-27 14:00:00,106.61,106.7,106.58,106.67,85915.0,102.3631,102.4496,102.3343,102.4208,85915.0
2020-07-27 14:05:00,106.67,106.79,106.67,106.74,99616.0,102.4208,102.536,102.4208,102.488,99616.0
2020-07-27 14:10:00,106.75,106.76,106.66,106.69,71790.0,102.4976,102.5072,102.4112,102.44,71790.0
2020-07-27 14:15:00,106.7,106.72,106.6,106.66,61804.0,102.4496,102.4688,102.3535,102.4112,61804.0
2020-07-27 14:20:00,106.67,106.84,106.67,106.83,51879.0,102.4208,102.584,102.4208,102.5744,51879.0
2020-07-27 14:25:00,106.83,106.84,106.73,106.8,87003.0,102.5744,102.584,102.4784,102.5456,87003.0
2020-07-27 14:30:00,106.8,106.82,106.73,106.77,36659.0,102.5456,102.5648,102.4784,102.5168,36659.0
2020-07-27 14:35:00,106.77,106.84,106.76,106.78,50890.0,102.5168,102.584,102.5072,102.5264,50890.0
2020-07-27 14:40:00,106.78,106.78,106.68,106.7,107905.0,102.5264,102.5264,102.4304,102.4496,107905.0
2020-07-27 14:45:00,106.69,106.69,106.56,106.63,71920.0,102.44,102.44,102.3151,102.3823,71920.0
2020-07-27 14:50:00,106.64,106.69,106.52,106.56,73628.0,102.3919,102.44,102.2767,102.3151,73628.0
2020-07-27 14:55:00,106.57,106.59,106.48,106.55,84466.0,102.3247,102.3439,102.2383,102.3055,84466.0
2020-07-27 15:00:00,106.53,106.88,106.53,106.82,310725.0,102.2863,102.6224,102.2863,102.5648,310725.0
2020-07-27 15:05:00,106.82,106.85,106.76,106.82,72748.0,102.5648,102.5936,102.5072,102.5648,72748.0
2020-07-27 15:10:00,106.83,106.87,106.75,106.78,135627.0,102.5744,102.6128,102.4976,102.5264,135627.0
2020-07-27 15:15:00,106.77,106.89,106.73,106.85,109151.0,102.5168,102.632,102.4784,102.5936,109151.0
2020-07-27 15:20:00,106.85,106.94,106.84,106.85,119697.0,102.5936,102.68,102.584,102.5936,119697.0
2020-07-27 15:25:00,106.86,106.96,106.84,106.93,131296.0,102.6032,102.6992,102.584,102.6704,131296.0
2020-07-27 15:30:00,106.92,106.97,106.87,106.88,101281.0,102.6608,102.7088,102.6128,102.6224,101281.0
2020-07-27 15:35:00,106.87,106.97,106.84,106.88,140600.0,102.6128,102.7088,102.584,102.6224,140600.0
2020-07-27 15:40:00,106.89,106.96,106.84,106.87,106667.0,102.632,102.6992,102.584,102.6128,106667.0
2020-07-27 15:45:00,106.86,106.94,106.81,106.92,204066.0,102.6032,102.68,102.5552,102.6608,204066.0
2020-07-27 15:50:00,106.92,106.92,106.75,106.83,254910.0,102.6608,102.6608,102.4976,102.5744,254910.0
2020-07-27 15:55:00,106.84,106.9,106.8,106.86,340722.0,102.584,102.6416,102.5456,102.6032,340722.0
2020-07-28 09:30:00,106.53,106.67,106.16,106.36,257099.0,102.2863,102.4208,101.9311,102.1231,257099.0
2020-07-28 09:35:00,106.36,106.52,106.07,106.33,140474.0,102.1231,102.2767,101.8447,102.0943,140474.0
2020-07-28 09:40:00,106.29,106.36,106.21,106.33,71561.0,102.0559,102.1231,101.9791,102.0943,71561.0
2020-07-28 09:45:00,106.32,106.42,106.17,106.17,848864.0,102.0847,102.1807,101.9407,101.9407,848864.0
2020-07-28 09:50:00,106.13,106.13,105.81,105.86,116344.0,101.9023,101.9023,101.595,101.643,116344.0
2020-07-28 09:55:00,105.85,106.01,105.79,105.98,155113.0,101.6334,101.787,101.5758,101.7582,155113.0
2020-07-28 10:00:00,105.98,106.13,105.8,106.08,126215.0,101.7582,101.9023,101.5854,101.8543,126215.0
2020-07-28 10:05:00,106.04,106.15,105.97,106.04,61140.0,101.8159,101.9215,101.7486,101.8159,61140.0
2020-07-28 10:10:00,106.06,106.14,105.86,106.05,72676.0,101.8351,101.9119,101.643,101.8255,72676.0
2020-07-28 10:15:00,106.07,106.22,106.0,106.13,105193.0,101.8447,101.9887,101.7774,101.9023,105193.0
2020-07-28 10:20:00,106.13,106.2,106.1,106.18,78533.0,101.9023,101.9695,101.8735,101.9503,78533.0
2020-07-28 10:25:00,106.19,106.27,106.07,106.23,88315.0,101.9599,102.0367,101.8447,101.9983,88315.0
2020-07-28 10:30:00,106.23,106.33,106.05,106.07,78369.0,101.9983,102.0943,101.8255,101.8447,78369.0
2020-07-28 10:35:00,106.06,106.25,106.0,106.23,87701.0,101.8351,102.0175,101.7774,101.9983,87701.0
2020-07-28 10:40:00,106.23,106.34,106.18,106.21,58601.0,101.9983,102.1039,101.9503,101.9791,58601.0
2020-07-28 10:45:00,106.19,106.3,106.11,106.27,37284.0,101.9599,102.0655,101.8831,102.0367,37284.0
2020-07-28 10:50:00,106.26,106.29,106.1,106.24,93692.0,102.0271,102.0559,101.8735,102.0079,93692.0
2020-07-28 10:55:00,106.23,106.45,106.23,106.41,74149.0,101.9983,102.2095,101.9983,102.1711,74149.0
2020-07-28 11:00:00,106.41,106.44,106.25,106.25,83260.0,102.1711,102.1999,102.0175,102.0175,83260.0
2020-07-28 11:05:00,106.22,106.22,106.07,106.17,71331.0,101.9887,101.9887,101.8447,101.9407,71331.0
2020-07-28 11:10:00,106.16,106.5,106.16,106.47,68867.0,101.9311,102.2575,101.9311,102.2287,68867.0
2020-07-28 11:15:00,106.45,106.56,106.36,106.37,58190.0,102.2095,102.3151,102.1231,102.1327,58190.0
2020-07-28 11:20:00,106.38,106.44,106.31,106.42,39388.0,102.1423,102.1999,102.0751,102.1807,39388.0
2020-07-28 11:25:00,106.42,106.46,106.33,106.38,66341.0,102.1807,102.2191,102.0943,102.1423,66341.0
2020-07-28 11:30:00,106.39,106.51,106.36,106.48,45150.0,102.1519,102.2671,102.1231,102.2383,45150.0
2020-07-28 11:35:00,106.48,106.55,106.39,106.52,66803.0,102.2383,102.3055,102.1519,102.2767,66803.0
2020-07-28 11:40:00,106.51,106.64,106.51,106.51,98206.0,102.2671,102.3919,102.2671,102.2671,98206.0
2020-07-28 11:45:00,106.52,106.57,106.4,106.47,59666.0,102.2767,102.3247,102.1615,102.2287,59666.0
2020-07-28 11:50:00,106.47,106.5,106.35,106.4,84093.0,102.2287,102.2575,102.1135,102.1615,84093.0
2020-07-28 11:55:00,106.41,106.44,106.31,106.34,54327.0,102.1711,102.1999,102.0751,102.1039,54327.0
2020-07-28 12:00:00,106.34,106.34,106.26,106.28,59184.0,102.1039,102.1039,102.0271,102.0463,59184.0
2020-07-28 12:05:00,106.25,106.33,106.13,106.3,61033.0,102.0175,102.0943,101.9023,102.0655,61033.0
2020-07-28 12:10:00,106.3,106.35,106.24,106.33,41448.0,102.0655,102.1135,102.0079,102.0943,41448.0
2020-07-28 12:15:00,106.32,106.41,106.27,106.28,50171.0,102.0847,102.1711,102.0367,102.0463,50171.0
2020-07-28 12:20:00,106.27,106.4,106.25,106.4,31547.0,102.0367,102.1615,102.0175,102.1615,31547.0
2020-07-28 12:25:00,106.41,106.45,106.33,106.39,49422.0,102.1711,102.2095,102.0943,102.1519,49422.0
2020-07-28 12:30:00,106.39,106.45,106.33,106.41,45669.0,102.1519,102.2095,102.0943,102.1711,45669.0
2020-07-28 12:35:00,106.4,106.53,106.37,106.5,59729.0,102.1615,102.2863,102.1327,102.2575,59729.0
2020-07-28 12:40:00,106.49,106.49,106.42,106.44,53430.0,102.2479,102.2479,102.1807,102.1999,53430.0
2020-07-28 12:45:00,106.45,106.56,106.45,106.47,34402.0,102.2095,102.3151,102.2095,102.2287,34402.0
2020-07-28 12:50:00,106.47,106.54,106.47,106.52,29570.0,102.2287,102.2959,102.2287,102.2767,29570.0
2020-07-28 12:55:00,106.52,106.56,106.48,106.56,45132.0,102.2767,102.3151,102.2383,102.3151,45132.0
2020-07-28 13:00:00,106.56,106.64,106.49,106.51,75713.0,102.3151,102.3919,102.2479,102.2671,75713.0
2020-07-28 13:05:00,106.51,106.58,106.48,106.56,72927.0,102.2671,102.3343,102.2383,102.3151,72927.0
2020-07-28 13:10:00,106.56,106.57,106.44,106.47,42592.0,102.3151,102.3247,102.1999,102.2287,42592.0
2020-07-28 13:15:00,106.46,106.52,106.45,106.5,34211.0,102.2191,102.2767,102.2095,102.2575,34211.0
2020-07-28 13:20:00,106.51,106.68,106.5,106.68,62439.0,102.2671,102.4304,102.2575,102.4304,62439.0
2020-07-28 13:25:00,106.7,106.7,106.6,106.61,48802.0,102.4496,102.4496,102.3535,102.3631,48802.0
2020-07-28 13:30:00,106.62,106.76,106.61,106.74,63461.0,102.3727,102.5072,102.3631,102.488,63461.0
2020-07-28 13:35:00,106.74,106.81,106.7,106.8,50663.0,102.488,102.5552,102.4496,102.5456,50663.0
2020-07-28 13:40:00,106.8,106.8,106.7,106.71,27793.0,102.5456,102.5456,102.4496,102.4592,27793.0
2020-07-28 13:45:00,106.72,106.83,106.72,106.81,44019.0,102.4688,102.5744,102.4688,102.5552,44019.0
2020-07-28 13:50:00,106.82,106.86,106.76,106.76,59175.0,102.5648,102.6032,102.5072,102.5072,59175.0
2020-07-28 13:55:00,106.77,106.79,106.72,106.75,128553.0,102.5168,102.536,102.4688,102.4976,128553.0
2020-07-28 14:00:00,106.76,106.77,106.6,106.63,168402.0,102.5072,102.5168,102.3535,102.3823,168402.0
2020-07-28 14:05:00,106.64,106.65,106.54,106.59,89163.0,102.3919,102.4016,102.2959,102.3439,89163.0
2020-07-28 14:10:00,106.58,106.65,106.55,106.55,112493.0,102.3343,102.4016,102.3055,102.3055,112493.0
2020-07-28 14:15:00,106.55,106.58,106.52,106.57,87677.0,102.3055,102.3343,102.2767,102.3247,87677.0
2020-07-28 14:20:00,106.57,106.66,106.54,106.63,57898.0,102.3247,102.4112,102.2959,102.3823,57898.0
2020-07-28 14:25:00,106.62,106.62,106.41,106.42,83425.0,102.3727,102.3727,102.1711,102.1807,83425.0
2020-07-28 14:30:00,106.43,106.46,106.36,106.45,52941.0,102.1903,102.2191,102.1231,102.2095,52941.0
2020-07-28 14:35:00,106.45,106.49,106.39,106.48,82393.0,102.2095,102.2479,102.1519,102.2383,82393.0
2020-07-28 14:40:00,106.47,106.51,106.3,106.34,71768.0,102.2287,102.2671,102.0655,102.1039,71768.0
2020-07-28 14:45:00,106.35,106.41,106.32,106.36,98038.0,102.1135,102.1711,102.0847,102.1231,98038.0
2020-07-28 14:50:00,106.36,106.42,106.3,106.38,65473.0,102.1231,102.1807,102.0655,102.1423,65473.0
2020-07-28 14:55:00,106.38,106.49,106.3,106.33,155202.0,102.1423,102.2479,102.0655,102.0943,155202.0
2020-07-28 15:00:00,106.33,106.36,106.14,106.15,50047.0,102.0943,102.1231,101.9119,101.9215,50047.0
2020-07-28 15:05:00,106.15,106.17,106.05,106.08,61596.0,101.9215,101.9407,101.8255,101.8543,61596.0
2020-07-28 15:10:00,106.09,106.16,105.93,105.97,90989.0,101.8639,101.9311,101.7102,101.7486,90989.0
2020-07-28 15:15:00,105.97,106.01,105.85,106.01,96612.0,101.7486,101.787,101.6334,101.787,96612.0
2020-07-28 15:20:00,106.01,106.07,105.96,106.0,224471.0,101.787,101.8447,101.739,101.7774,224471.0
2020-07-28 15:25:00,106.0,106.05,105.9,105.92,115928.0,101.7774,101.8255,101.6814,101.7006,115928.0
2020-07-28 15:30:00,105.91,106.08,105.81,105.83,155874.0,101.691,101.8543,101.595,101.6142,155874.0
2020-07-28 15:35:00,105.84,105.94,105.78,105.81,146641.0,101.6238,101.7198,101.5662,101.595,146641.0
2020-07-28 15:40:00,105.82,105.88,105.74,105.79,143487.0,101.6046,101.6622,101.5278,101.5758,143487.0
2020-07-28 15:45:00,105.79,105.94,105.76,105.79,335301.0,101.5758,101.7198,101.547,101.5758,335301.0
2020-07-28 15:50:00,105.78,105.79,105.59,105.65,266806.0,101.5662,101.5758,101.3838,101.4414,266806.0
2020-07-28 15:55:00,105.65,105.76,105.53,105.63,709313.0,101.4414,101.547,101.3262,101.4222,709313.0
2020-07-29 09:30:00,106.01,106.29,106.01,106.24,251980.0,101.787,102.0559,101.787,102.0079,251980.0
2020-07-29 09:35:00,106.23,106.46,106.23,106.28,100666.0,101.9983,102.2191,101.9983,102.0463,100666.0
2020-07-29 09:40:00,106.28,106.36,106.18,106.23,167747.0,102.0463,102.1231,101.9503,101.9983,167747.0
2020-07-29 09:45:00,106.23,106.32,106.13,106.16,131497.0,101.9983,102.0847,101.9023,101.9311,131497.0
2020-07-29 09:50:00,106.16,106.22,106.1,106.21,166064.0,101.9311,101.9887,101.8735,101.9791,166064.0
2020-07-29 09:55:00,106.21,106.39,106.2,106.33,108812.0,101.9791,102.1519,101.9695,102.0943,108812.0
2020-07-29 10:00:00,106.33,106.63,106.3,106.6,56223.0,102.0943,102.3823,102.0655,102.3535,56223.0
2020-07-29 10:05:00,106.62,106.71,106.59,106.68,55019.0,102.3727,102.4592,102.3439,102.4304,55019.0
2020-07-29 10:10:00,106.66,106.66,106.52,106.56,37026.0,102.4112,102.4112,102.2767,102.3151,37026.0
2020-07-29 10:15:00,106.53,106.63,106.45,106.6,22589.0,102.2863,102.3823,102.2095,102.3535,22589.0
2020-07-29 10:20:00,106.6,106.7,106.54,106.54,52866.0,102.3535,102.4496,102.2959,102.2959,52866.0
2020-07-29 10:25:00,106.54,106.77,106.54,106.71,38974.0,102.2959,102.5168,102.2959,102.4592,38974.0
2020-07-29 10:30:00,106.72,106.82,106.7,106.73,28771.0,102.4688,102.5648,102.4496,102.4784,28771.0
2020-07-29 10:35:00,106.73,106.91,106.73,106.89,52620.0,102.4784,102.6512,102.4784,102.632,52620.0
2020-07-29 10:40:00,106.9,106.92,106.84,106.86,32085.0,102.6416,102.6608,102.584,102.6032,32085.0
2020-07-29 10:45:00,106.87,106.88,106.75,106.76,75285.0,102.6128,102.6224,102.4976,102.5072,75285.0
2020-07-29 10:50:00,106.75,106.8,106.68,106.78,91882.0,102.4976,102.5456,102.4304,102.5264,91882.0
2020-07-29 10:55:00,106.77,106.85,106.72,106.78,34083.0,102.5168,102.5936,102.4688,102.5264,34083.0
2020-07-29 11:00:00,106.78,106.79,106.61,106.62,54470.0,102.5264,102.536,102.3631,102.3727,54470.0
2020-07-29 11:05:00,106.63,106.76,106.55,106.7,31513.0,102.3823,102.5072,102.3055,102.4496,31513.0
2020-07-29 11:10:00,106.69,106.77,106.69,106.72,22424.0,102.44,102.5168,102.44,102.4688,22424.0
2020-07-29 11:15:00,106.72,106.8,106.7,106.72,40298.0,102.4688,102.5456,102.4496,102.4688,40298.0
2020-07-29 11:20:00,106.73,106.79,106.69,106.79,28170.0,102.4784,102.536,102.44,102.536,28170.0
2020-07-29 11:25:00,106.79,106.86,106.77,106.86,31311.0,102.536,102.6032,102.5168,102.6032,31311.0
2020-07-29 11:30:00,106.86,106.88,106.74,106.77,150400.0,102.6032,102.6224,102.488,102.5168,150400.0
2020-07-29 11:35:00,106.75,106.81,106.75,106.77,30244.0,102.4976,102.5552,102.4976,102.5168,30244.0
2020-07-29 11:40:00,106.77,106.83,106.72,106.83,17241.0,102.5168,102.5744,102.4688,102.5744,17241.0
2020-07-29 11:45:00,106.83,106.84,106.74,106.76,30545.0,102.5744,102.584,102.488,102.5072,30545.0
2020-07-29 11:50:00,106.78,106.85,106.78,106.8,24655.0,102.5264,102.5936,102.5264,102.5456,24655.0
2020-07-29 11:55:00,106.81,106.82,106.75,106.75,31630.0,102.5552,102.5648,102.4976,102.4976,31630.0
2020-07-29 12:00:00,106.74,106.74,106.6,106.61,36806.0,102.488,102.488,102.3535,102.3631,36806.0
2020-07-29 12:05:00,106.59,106.6,106.39,106.4,65699.0,102.3439,102.3535,102.1519,102.1615,65699.0
2020-07-29 12:10:00,106.39,106.51,106.39,106.48,63199.0,102.1519,102.2671,102.1519,102.2383,63199.0
2020-07-29 12:15:00,106.48,106.57,106.44,106.56,34460.0,102.2383,102.3247,102.1999,102.3151,34460.0
2020-07-29 12:20:00,106.57,106.64,106.56,106.59,49516.0,102.3247,102.3919,102.3151,102.3439,49516.0
2020-07-29 12:25:00,106.61,106.67,106.61,106.64,19392.0,102.3631,102.4208,102.3631,102.3919,19392.0
2020-07-29 12:30:00,106.63,106.78,106.6,106.76,19472.0,102.3823,102.5264,102.3535,102.5072,19472.0
2020-07-29 12:35:00,106.76,106.85,106.74,106.83,60098.0,102.5072,102.5936,102.488,102.5744,60098.0
2020-07-29 12:40:00,106.83,106.86,106.71,106.73,22039.0,102.5744,102.6032,102.4592,102.4784,22039.0
2020-07-29 12:45:00,106.73,106.78,106.71,106.77,38797.0,102.4784,102.5264,102.4592,102.5168,38797.0
2020-07-29 12:50:00,106.77,106.82,106.75,106.8,15072.0,102.5168,102.5648,102.4976,102.5456,15072.0
2020-07-29 12:55:00,106.8,106.8,106.73,106.79,17566.0,102.5456,102.5456,102.4784,102.536,17566.0
2020-07-29 13:00:00,106.8,106.83,106.65,106.65,35347.0,102.5456,102.5744,102.4016,102.4016,35347.0
2020-07-29 13:05:00,106.66,106.77,106.66,106.77,38467.0,102.4112,102.5168,102.4112,102.5168,38467.0
2020-07-29 13:10:00,106.75,106.89,106.75,106.86,24888.0,102.4976,102.632,102.4976,102.6032,24888.0
2020-07-29 13:15:00,106.86,106.92,106.82,106.9,26807.0,102.6032,102.6608,102.5648,102.6416,26807.0
2020-07-29 13:20:00,106.89,106.92,106.87,106.9,9673.0,102.632,102.6608,102.6128,102.6416,9673.0
2020-07-29 13:25:00,106.91,106.91,106.84,106.87,11630.0,102.6512,102.6512,102.584,102.6128,11630.0
2020-07-29 13:30:00,106.86,106.87,106.79,106.8,19595.0,102.6032,102.6128,102.536,102.5456,19595.0
2020-07-29 13:35:00,106.81,106.89,106.8,106.87,45536.0,102.5552,102.632,102.5456,102.6128,45536.0
2020-07-29 13:40:00,106.86,106.9,106.81,106.82,33334.0,102.6032,102.6416,102.5552,102.5648,33334.0
2020-07-29 13:45:00,106.8,106.83,106.78,106.82,38157.0,102.5456,102.5744,102.5264,102.5648,38157.0
2020-07-29 13:50:00,106.83,106.84,106.75,106.76,10052.0,102.5744,102.584,102.4976,102.5072,10052.0
2020-07-29 13:55:00,106.75,106.76,106.63,106.67,55647.0,102.4976,102.5072,102.3823,102.4208,55647.0
2020-07-29 14:00:00,106.68,106.91,106.5,106.64,128868.0,102.4304,102.6512,102.2575,102.3919,128868.0
2020-07-29 14:05:00,106.64,106.82,106.61,106.82,66599.0,102.3919,102.5648,102.3631,102.5648,66599.0
2020-07-29 14:10:00,106.85,106.91,106.82,106.89,82785.0,102.5936,102.6512,102.5648,102.632,82785.0
2020-07-29 14:15:00,106.89,106.93,106.85,106.87,43547.0,102.632,102.6704,102.5936,102.6128,43547.0
2020-07-29 14:20:00,106.88,106.93,106.84,106.93,15631.0,102.6224,102.6704,102.584,102.6704,15631.0
2020-07-29 14:25:00,106.93,106.93,106.87,106.93,86027.0,102.6704,102.6704,102.6128,102.6704,86027.0
2020-07-29 14:30:00,106.92,107.14,106.92,107.12,90588.0,102.6608,102.872,102.6608,102.8528,90588.0
2020-07-29 14:35:00,107.12,107.25,107.11,107.22,47538.0,102.8528,102.9777,102.8432,102.9488,47538.0
2020-07-29 14:40:00,107.23,107.36,107.19,107.32,185649.0,102.9584,103.0833,102.92,103.0449,185649.0
2020-07-29 14:45:00,107.33,107.35,107.24,107.32,62852.0,103.0545,103.0737,102.968,103.0449,62852.0
2020-07-29 14:50:00,107.31,107.34,107.18,107.2,42175.0,103.0353,103.0641,102.9104,102.9296,42175.0
2020-07-29 14:55:00,107.2,107.21,106.95,106.98,75938.0,102.9296,102.9392,102.6896,102.7184,75938.0
2020-07-29 15:00:00,106.99,107.03,106.7,106.71,99417.0,102.728,102.7664,102.4496,102.4592,99417.0
2020-07-29 15:05:00,106.71,106.95,106.67,106.95,199733.0,102.4592,102.6896,102.4208,102.6896,199733.0
2020-07-29 15:10:00,106.95,107.1,106.94,106.99,178159.0,102.6896,102.8336,102.68,102.728,178159.0
2020-07-29 15:15:00,107.0,107.06,106.89,107.03,136777.0,102.7376,102.7952,102.632,102.7664,136777.0
2020-07-29 15:20:00,107.04,107.27,107.04,107.18,210463.0,102.776,102.9969,102.776,102.9104,210463.0
2020-07-29 15:25:00,107.18,107.23,107.02,107.15,102907.0,102.9104,102.9584,102.7568,102.8816,102907.0
2020-07-29 15:30:00,107.14,107.37,107.07,107.3,311865.0,102.872,103.0929,102.8048,103.0257,311865.0
2020-07-29 15:35:00,107.3,107.43,107.29,107.41,110806.0,103.0257,103.1505,103.0161,103.1313,110806.0
2020-07-29 15:40:00,107.41,107.42,107.21,107.23,110558.0,103.1313,103.1409,102.9392,102.9584,110558.0
2020-07-29 15:45:00,107.24,107.27,107.11,107.23,232751.0,102.968,102.9969,102.8432,102.9584,232751.0
2020-07-29 15:50:00,107.23,107.23,107.02,107.02,279244.0,102.9584,102.9584,102.7568,102.7568,279244.0
2020-07-29 15:55:00,107.03,107.21,106.99,107.17,299602.0,102.7664,102.9392,102.728,102.9008,299602.0
2020-07-30 09:30:00,106.2,106.9,106.05,106.66,392114.0,101.9695,102.6416,101.8255,102.4112,392114.0
2020-07-30 09:35:00,106.65,106.72,106.44,106.54,187519.0,102.4016,102.4688,102.1999,102.2959,187519.0
2020-07-30 09:40:00,106.55,106.69,106.37,106.42,212511.0,102.3055,102.44,102.1327,102.1807,212511.0
2020-07-30 09:45:00,106.43,106.73,106.33,106.45,200363.0,102.1903,102.4784,102.0943,102.2095,200363.0
2020-07-30 09:50:00,106.45,106.57,106.16,106.16,330060.0,102.2095,102.3247,101.9311,101.9311,330060.0
2020-07-30 09:55:00,106.14,106.15,105.7,105.81,222623.0,101.9119,101.9215,101.4894,101.595,222623.0
2020-07-30 10:00:00,105.85,106.07,105.62,106.01,204672.0,101.6334,101.8447,101.4126,101.787,204672.0
2020-07-30 10:05:00,106.01,106.07,105.82,106.04,90790.0,101.787,101.8447,101.6046,101.8159,90790.0
2020-07-30 10:10:00,106.04,106.04,105.82,105.86,71232.0,101.8159,101.8159,101.6046,101.643,71232.0
2020-07-30 10:15:00,105.84,106.0,105.76,105.83,126067.0,101.6238,101.7774,101.547,101.6142,126067.0
2020-07-30 10:20:00,105.81,105.85,105.6,105.82,114603.0,101.595,101.6334,101.3934,101.6046,114603.0
2020-07-30 10:25:00,105.83,105.97,105.74,105.95,146004.0,101.6142,101.7486,101.5278,101.7294,146004.0
2020-07-30 10:30:00,105.95,106.16,105.89,106.16,40362.0,101.7294,101.9311,101.6718,101.9311,40362.0
2020-07-30 10:35:00,106.14,106.39,106.07,106.37,106511.0,101.9119,102.1519,101.8447,102.1327,106511.0
2020-07-30 10:40:00,106.38,106.38,106.19,106.19,51829.0,102.1423,102.1423,101.9599,101.9599,51829.0
2020-07-30 10:45:00,106.19,106.29,106.09,106.1,58309.0,101.9599,102.0559,101.8639,101.8735,58309.0
2020-07-30 10:50:00,106.1,106.16,105.95,106.15,102563.0,101.8735,101.9311,101.7294,101.9215,102563.0
2020-07-30 10:55:00,106.15,106.39,106.1,106.36,97008.0,101.9215,102.1519,101.8735,102.1231,97008.0
2020-07-30 11:00:00,106.37,106.51,106.27,106.48,138446.0,102.1327,102.2671,102.0367,102.2383,138446.0
2020-07-30 11:05:00,106.47,106.52,106.4,106.42,50840.0,102.2287,102.2767,102.1615,102.1807,50840.0
2020-07-30 11:10:00,106.43,106.58,106.36,106.37,76601.0,102.1903,102.3343,102.1231,102.1327,76601.0
2020-07-30 11:15:00,106.36,106.66,106.31,106.62,65240.0,102.1231,102.4112,102.0751,102.3727,65240.0
2020-07-30 11:20:00,106.64,106.77,106.6,106.68,159019.0,102.3919,102.5168,102.3535,102.4304,159019.0
2020-07-30 11:25:00,106.68,106.78,106.58,106.63,90943.0,102.4304,102.5264,102.3343,102.3823,90943.0
2020-07-30 11:30:00,106.63,106.92,106.59,106.91,98177.0,102.3823,102.6608,102.3439,102.6512,98177.0
2020-07-30 11:35:00,106.92,107.0,106.87,106.95,83812.0,102.6608,102.7376,102.6128,102.6896,83812.0
2020-07-30 11:40:00,106.94,107.11,106.9,107.02,64082.0,102.68,102.8432,102.6416,102.7568,64082.0
2020-07-30 11:45:00,107.02,107.06,106.96,107.05,36706.0,102.7568,102.7952,102.6992,102.7856,36706.0
2020-07-30 11:50:00,107.06,107.13,106.98,107.11,24594.0,102.7952,102.8624,102.7184,102.8432,24594.0
2020-07-30 11:55:00,107.11,107.17,106.95,107.02,55866.0,102.8432,102.9008,102.6896,102.7568,55866.0
2020-07-30 12:00:00,107.02,107.25,107.02,107.14,79628.0,102.7568,102.9777,102.7568,102.872,79628.0
2020-07-30 12:05:00,107.12,107.17,106.98,106.99,69890.0,102.8528,102.9008,102.7184,102.728,69890.0
2020-07-30 12:10:00,107.0,107.1,106.94,107.1,43879.0,102.7376,102.8336,102.68,102.8336,43879.0
2020-07-30 12:15:00,107.12,107.52,107.12,107.42,280883.0,102.8528,103.2369,102.8528,103.1409,280883.0
2020-07-30 12:20:00,107.42,107.47,107.22,107.27,176817.0,103.1409,103.1889,102.9488,102.9969,176817.0
2020-07-30 12:25:00,107.28,107.3,107.2,107.27,37845.0,103.0065,103.0257,102.9296,102.9969,37845.0
2020-07-30 12:30:00,107.27,107.37,107.24,107.25,53232.0,102.9969,103.0929,102.968,102.9777,53232.0
2020-07-30 12:35:00,107.26,107.3,107.18,107.2,49266.0,102.9873,103.0257,102.9104,102.9296,49266.0
2020-07-30 12:40:00,107.21,107.36,107.17,107.32,48563.0,102.9392,103.0833,102.9008,103.0449,48563.0
2020-07-30 12:45:00,107.31,107.33,107.23,107.31,39900.0,103.0353,103.0545,102.9584,103.0353,39900.0
2020-07-30 12:50:00,107.33,107.35,107.23,107.24,34665.0,103.0545,103.0737,102.9584,102.968,34665.0
2020-07-30 12:55:00,107.25,107.3,107.21,107.29,35759.0,102.9777,103.0257,102.9392,103.0161,35759.0
2020-07-30 13:00:00,107.28,107.37,107.23,107.33,39820.0,103.0065,103.0929,102.9584,103.0545,39820.0
2020-07-30 13:05:00,107.34,107.41,107.33,107.38,58710.0,103.0641,103.1313,103.0545,103.1025,58710.0
2020-07-30 13:10:00,107.38,107.51,107.38,107.5,42023.0,103.1025,103.2273,103.1025,103.2177,42023.0
2020-07-30 13:15:00,107.49,107.62,107.48,107.58,89073.0,103.2081,103.3329,103.1985,103.2945,89073.0
2020-07-30 13:20:00,107.59,107.62,107.57,107.57,40028.0,103.3041,103.3329,103.2849,103.2849,40028.0
2020-07-30 13:25:00,107.57,107.58,107.46,107.48,75610.0,103.2849,103.2945,103.1793,103.1985,75610.0
2020-07-30 13:30:00,107.48,107.5,107.21,107.25,49830.0,103.1985,103.2177,102.9392,102.9777,49830.0
2020-07-30 13:35:00,107.26,107.31,107.2,107.22,61753.0,102.9873,103.0353,102.9296,102.9488,61753.0
2020-07-30 13:40:00,107.23,107.37,107.22,107.37,63014.0,102.9584,103.0929,102.9488,103.0929,63014.0
2020-07-30 13:45:00,107.36,107.37,107.27,107.29,109318.0,103.0833,103.0929,102.9969,103.0161,109318.0
2020-07-30 13:50:00,107.3,107.52,107.28,107.5,71745.0,103.0257,103.2369,103.0065,103.2177,71745.0
2020-07-30 13:55:00,107.51,107.56,107.44,107.55,76824.0,103.2273,103.2753,103.1601,103.2657,76824.0
2020-07-30 14:00:00,107.55,107.58,107.43,107.49,54467.0,103.2657,103.2945,103.1505,103.2081,54467.0
2020-07-30 14:05:00,107.48,107.58,107.48,107.53,56562.0,103.1985,103.2945,103.1985,103.2465,56562.0
2020-07-30 14:10:00,107.53,107.53,107.38,107.38,95938.0,103.2465,103.2465,103.1025,103.1025,95938.0
2020-07-30 14:15:00,107.38,107.45,107.34,107.4,98156.0,103.1025,103.1697,103.0641,103.1217,98156.0
2020-07-30 14:20:00,107.4,107.47,107.25,107.46,172090.0,103.1217,103.1889,102.9777,103.1793,172090.0
2020-07-30 14:25:00,107.46,107.47,107.34,107.43,116430.0,103.1793,103.1889,103.0641,103.1505,116430.0
2020-07-30 14:30:00,107.44,107.56,107.43,107.54,83565.0,103.1601,103.2753,103.1505,103.2561,83565.0
2020-07-30 14:35:00,107.53,107.6,107.5,107.59,26504.0,103.2465,103.3137,103.2177,103.3041,26504.0
2020-07-30 14:40:00,107.59,107.66,107.58,107.63,89904.0,103.3041,103.3713,103.2945,103.3425,89904.0
2020-07-30 14:45:00,107.63,107.74,107.62,107.69,214844.0,103.3425,103.4481,103.3329,103.4001,214844.0
2020-07-30 14:50:00,107.7,107.72,107.59,107.61,248930.0,103.4097,103.4289,103.3041,103.3233,248930.0
2020-07-30 14:55:00,107.62,107.7,107.59,107.66,218837.0,103.3329,103.4097,103.3041,103.3713,218837.0
2020-07-30 15:00:00,107.66,107.76,107.54,107.56,143115.0,103.3713,103.4673,103.2561,103.2753,143115.0
2020-07-30 15:05:00,107.55,107.55,107.36,107.43,179946.0,103.2657,103.2657,103.0833,103.1505,179946.0
2020-07-30 15:10:00,107.42,107.64,107.37,107.62,254853.0,103.1409,103.3521,103.0929,103.3329,254853.0
2020-07-30 15:15:00,107.61,107.75,107.52,107.73,148697.0,103.3233,103.4577,103.2369,103.4385,148697.0
2020-07-30 15:20:00,107.74,107.79,107.67,107.7,143411.0,103.4481,103.4961,103.3809,103.4097,143411.0
2020-07-30 15:25:00,107.7,107.74,107.66,107.74,116691.0,103.4097,103.4481,103.3713,103.4481,116691.0
2020-07-30 15:30:00,107.74,107.81,107.67,107.7,174305.0,103.4481,103.5153,103.3809,103.4097,174305.0
2020-07-30 15:35:00,107.68,107.71,107.62,107.62,109418.0,103.3905,103.4193,103.3329,103.3329,109418.0
2020-07-30 15:40:00,107.61,107.69,107.56,107.61,216467.0,103.3233,103.4001,103.2753,103.3233,216467.0
2020-07-30 15:45:00,107.61,107.64,107.52,107.58,139907.0,103.3233,103.3521,103.2369,103.2945,139907.0
2020-07-30 15:50:00,107.58,107.74,107.55,107.62,200003.0,103.2945,103.4481,103.2657,103.3329,200003.0
2020-07-30 15:55:00,107.63,107.77,107.59,107.77,486486.0,103.3425,103.4769,103.3041,103.4769,486486.0
2020-07-31 09:30:00,109.42,109.49,108.56,108.76,396237.0,105.0612,105.1284,104.2355,104.4275,396237.0
2020-07-31 09:35:00,108.76,108.76,108.31,108.43,255419.0,104.4275,104.4275,103.9954,104.1106,255419.0
2020-07-31 09:40:00,108.5,108.82,108.46,108.82,195225.0,104.1779,104.4851,104.1394,104.4851,195225.0
2020-07-31 09:45:00,108.83,109.03,108.73,108.87,231699.0,104.4947,104.6867,104.3987,104.5331,231699.0
2020-07-31 09:50:00,108.85,108.91,108.57,108.74,208865.0,104.5139,104.5715,104.2451,104.4083,208865.0
2020-07-31 09:55:00,108.74,108.8,108.5,108.77,107483.0,104.4083,104.4659,104.1779,104.4371,107483.0
2020-07-31 10:00:00,108.78,108.8,108.38,108.52,121519.0,104.4467,104.4659,104.0626,104.1971,121519.0
2020-07-31 10:05:00,108.55,108.64,108.32,108.36,54950.0,104.2259,104.3123,104.005,104.0434,54950.0
2020-07-31 10:10:00,108.34,108.35,107.95,108.09,136032.0,104.0242,104.0338,103.6498,103.7842,136032.0
2020-07-31 10:15:00,108.09,108.12,107.73,107.85,178953.0,103.7842,103.813,103.4385,103.5537,178953.0
2020-07-31 10:20:00,107.84,108.08,107.66,108.03,100703.0,103.5441,103.7746,103.3713,103.7266,100703.0
2020-07-31 10:25:00,108.01,108.05,107.85,107.85,84187.0,103.7074,103.7458,103.5537,103.5537,84187.0
2020-07-31 10:30:00,107.83,108.12,107.83,108.08,78248.0,103.5345,103.813,103.5345,103.7746,78248.0
2020-07-31 10:35:00,108.09,108.35,108.04,108.35,47042.0,103.7842,104.0338,103.7362,104.0338,47042.0
2020-07-31 10:40:00,108.33,108.33,108.03,108.17,75243.0,104.0146,104.0146,103.7266,103.861,75243.0
2020-07-31 10:45:00,108.17,108.38,107.98,108.31,85559.0,103.861,104.0626,103.6786,103.9954,85559.0
2020-07-31 10:50:00,108.31,108.35,108.1,108.21,62714.0,103.9954,104.0338,103.7938,103.8994,62714.0
2020-07-31 10:55:00,108.23,108.46,108.16,108.45,86741.0,103.9186,104.1394,103.8514,104.1298,86741.0
2020-07-31 11:00:00,108.45,108.62,108.37,108.62,54678.0,104.1298,104.2931,104.053,104.2931,54678.0
2020-07-31 11:05:00,108.64,108.7,108.55,108.59,41955.0,104.3123,104.3699,104.2259,104.2643,41955.0
2020-07-31 11:10:00,108.6,108.89,108.59,108.88,47662.0,104.2739,104.5523,104.2643,104.5427,47662.0
2020-07-31 11:15:00,108.87,109.06,108.8,109.05,121307.0,104.5331,104.7155,104.4659,104.7059,121307.0
2020-07-31 11:20:00,109.06,109.1,109.0,109.02,68346.0,104.7155,104.754,104.6579,104.6771,68346.0
2020-07-31 11:25:00,109.02,109.13,108.92,108.94,88820.0,104.6771,104.7828,104.5811,104.6003,88820.0
2020-07-31 11:30:00,108.95,109.06,108.94,108.97,71081.0,104.6099,104.7155,104.6003,104.6291,71081.0
2020-07-31 11:35:00,108.95,109.0,108.78,108.97,87517.0,104.6099,104.6579,104.4467,104.6291,87517.0
2020-07-31 11:40:00,108.98,109.04,108.89,108.89,130866.0,104.6387,104.6963,104.5523,104.5523,130866.0
2020-07-31 11:45:00,108.88,109.1,108.88,109.07,101876.0,104.5427,104.754,104.5427,104.7251,101876.0
2020-07-31 11:50:00,109.08,109.08,108.89,108.95,179045.0,104.7348,104.7348,104.5523,104.6099,179045.0
2020-07-31 11:55:00,108.96,108.98,108.59,108.68,201637.0,104.6195,104.6387,104.2643,104.3507,201637.0
2020-07-31 12:00:00,108.67,108.75,108.49,108.58,129066.0,104.3411,104.4179,104.1683,104.2547,129066.0
2020-07-31 12:05:00,108.58,108.71,108.41,108.47,193581.0,104.2547,104.3795,104.0914,104.1491,193581.0
2020-07-31 12:10:00,108.48,108.57,108.43,108.49,161602.0,104.1587,104.2451,104.1106,104.1683,161602.0
2020-07-31 12:15:00,108.49,108.53,108.24,108.35,143555.0,104.1683,104.2067,103.9282,104.0338,143555.0
2020-07-31 12:20:00,108.34,108.46,108.24,108.42,124406.0,104.0242,104.1394,103.9282,104.101,124406.0
2020-07-31 12:25:00,108.4,108.53,108.34,108.51,106447.0,104.0818,104.2067,104.0242,104.1875,106447.0
2020-07-31 12:30:00,108.51,108.51,108.17,108.17,73794.0,104.1875,104.1875,103.861,103.861,73794.0
2020-07-31 12:35:00,108.17,108.18,107.93,107.99,163506.0,103.861,103.8706,103.6306,103.6882,163506.0
2020-07-31 12:40:00,108.01,108.23,107.99,108.19,58653.0,103.7074,103.9186,103.6882,103.8802,58653.0
2020-07-31 12:45:00,108.2,108.22,108.06,108.13,104435.0,103.8898,103.909,103.7554,103.8226,104435.0
2020-07-31 12:50:00,108.14,108.23,108.01,108.04,125417.0,103.8322,103.9186,103.7074,103.7362,125417.0
2020-07-31 12:55:00,108.03,108.12,107.9,108.06,110673.0,103.7266,103.813,103.6018,103.7554,110673.0
2020-07-31 13:00:00,108.05,108.26,108.01,108.26,50470.0,103.7458,103.9474,103.7074,103.9474,50470.0
2020-07-31 13:05:00,108.26,108.35,108.23,108.29,42842.0,103.9474,104.0338,103.9186,103.9762,42842.0
2020-07-31 13:10:00,108.27,108.38,108.27,108.32,76338.0,103.957,104.0626,103.957,104.005,76338.0
2020-07-31 13:15:00,108.32,108.36,108.15,108.27,85200.0,104.005,104.0434,103.8418,103.957,85200.0
2020-07-31 13:20:00,108.3,108.57,108.3,108.55,83411.0,103.9858,104.2451,103.9858,104.2259,83411.0
2020-07-31 13:25:00,108.55,108.64,108.54,108.62,74573.0,104.2259,104.3123,104.2163,104.2931,74573.0
2020-07-31 13:30:00,108.62,108.67,108.46,108.46,90337.0,104.2931,104.3411,104.1394,104.1394,90337.0
2020-07-31 13:35:00,108.46,108.52,108.44,108.49,39564.0,104.1394,104.1971,104.1202,104.1683,39564.0
2020-07-31 13:40:00,108.49,108.73,108.49,108.7,48560.0,104.1683,104.3987,104.1683,104.3699,48560.0
2020-07-31 13:45:00,108.68,108.74,108.57,108.73,37709.0,104.3507,104.4083,104.2451,104.3987,37709.0
2020-07-31 13:50:00,108.72,108.77,108.6,108.65,36811.0,104.3891,104.4371,104.2739,104.3219,36811.0
2020-07-31 13:55:00,108.66,108.69,108.54,108.55,99063.0,104.3315,104.3603,104.2163,104.2259,99063.0
2020-07-31 14:00:00,108.54,108.71,108.52,108.65,86281.0,104.2163,104.3795,104.1971,104.3219,86281.0
2020-07-31 14:05:00,108.65,108.65,108.3,108.31,157484.0,104.3219,104.3219,103.9858,103.9954,157484.0
2020-07-31 14:10:00,108.29,108.38,108.24,108.31,57601.0,103.9762,104.0626,103.9282,103.9954,57601.0
2020-07-31 14:15:00,108.3,108.41,108.26,108.31,84106.0,103.9858,104.0914,103.9474,103.9954,84106.0
2020-07-31 14:20:00,108.31,108.48,108.31,108.44,90577.0,103.9954,104.1587,103.9954,104.1202,90577.0
2020-07-31 14:25:00,108.45,108.57,108.44,108.55,35031.0,104.1298,104.2451,104.1202,104.2259,35031.0
2020-07-31 14:30:00,108.55,108.66,108.51,108.64,45928.0,104.2259,104.3315,104.1875,104.3123,45928.0
2020-07-31 14:35:00,108.63,108.76,108.6,108.68,91147.0,104.3027,104.4275,104.2739,104.3507,91147.0
2020-07-31 14:40:00,108.69,108.84,108.6,108.8,107221.0,104.3603,104.5043,104.2739,104.4659,107221.0
2020-07-31 14:45:00,108.82,108.91,108.8,108.84,110235.0,104.4851,104.5715,104.4659,104.5043,110235.0
2020-07-31 14:50:00,108.84,109.17,108.82,109.17,73007.0,104.5043,104.8212,104.4851,104.8212,73007.0
2020-07-31 14:55:00,109.16,109.27,109.12,109.23,60622.0,104.8116,104.9172,104.7732,104.8788,60622.0
2020-07-31 15:00:00,109.25,109.54,109.18,109.49,308646.0,104.898,105.1764,104.8308,105.1284,308646.0
2020-07-31 15:05:00,109.49,109.61,109.47,109.61,153746.0,105.1284,105.2436,105.1092,105.2436,153746.0
2020-07-31 15:10:00,109.6,109.7,109.45,109.67,163372.0,105.234,105.3301,105.09,105.3012,163372.0
2020-07-31 15:15:00,109.68,109.77,109.47,109.69,252800.0,105.3109,105.3973,105.1092,105.3205,252800.0
2020-07-31 15:20:00,109.69,109.88,109.68,109.85,108330.0,105.3205,105.5029,105.3109,105.4741,108330.0
2020-07-31 15:25:00,109.84,109.92,109.69,109.75,127289.0,105.4645,105.5413,105.3205,105.3781,127289.0
2020-07-31 15:30:00,109.76,109.94,109.73,109.83,234433.0,105.3877,105.5605,105.3589,105.4549,234433.0
2020-07-31 15:35:00,109.84,110.0,109.83,109.84,234733.0,105.4645,105.6181,105.4549,105.4645,234733.0
2020-07-31 15:40:00,109.83,109.95,109.77,109.79,220187.0,105.4549,105.5701,105.3973,105.4165,220187.0
2020-07-31 15:45:00,109.8,110.16,109.79,110.1,460450.0,105.4261,105.7717,105.4165,105.7141,460450.0
2020-07-31 15:50:00,110.11,110.2,109.97,110.17,600396.0,105.7237,105.8101,105.5893,105.7813,600396.0
2020-07-31 15:55:00,110.17,110.47,110.15,110.46,1215522.0,105.7813,106.0694,105.7621,106.0598,1215522.0
2020-08-03 09:30:00,112.09,112.73,111.88,112.69,591260.0,107.6248,108.2394,107.4232,108.2009,591260.0
2020-08-03 09:35:00,112.69,112.84,112.59,112.64,269881.0,108.2009,108.345,108.1049,108.1529,269881.0
2020-08-03 09:40:00,112.65,113.07,112.65,113.07,184897.0,108.1625,108.5658,108.1625,108.5658,184897.0
2020-08-03 09:45:00,113.08,113.2,112.8,112.86,262791.0,108.5754,108.6906,108.3066,108.3642,262791.0
2020-08-03 09:50:00,112.85,113.03,112.6,112.72,231026.0,108.3546,108.5274,108.1145,108.2298,231026.0
2020-08-03 09:55:00,112.72,112.91,112.68,112.82,221164.0,108.2298,108.4122,108.1913,108.3258,221164.0
2020-08-03 10:00:00,112.83,113.33,112.83,113.12,209922.0,108.3354,108.8155,108.3354,108.6138,209922.0
2020-08-03 10:05:00,113.12,113.13,112.81,112.97,187078.0,108.6138,108.6234,108.3162,108.4698,187078.0
2020-08-03 10:10:00,112.99,113.03,112.82,112.91,64341.0,108.489,108.5274,108.3258,108.4122,64341.0
2020-08-03 10:15:00,112.91,112.95,112.76,112.93,70223.0,108.4122,108.4506,108.2682,108.4314,70223.0
2020-08-03 10:20:00,112.95,112.95,112.7,112.82,163346.0,108.4506,108.4506,108.2105,108.3258,163346.0
2020-08-03 10:25:00,112.82,112.96,112.77,112.81,81402.0,108.3258,108.4602,108.2778,108.3162,81402.0
2020-08-03 10:30:00,112.83,112.95,112.8,112.95,71392.0,108.3354,108.4506,108.3066,108.4506,71392.0
2020-08-03 10:35:00,112.95,112.99,112.79,112.9,73677.0,108.4506,108.489,108.297,108.4026,73677.0
2020-08-03 10:40:00,112.9,112.91,112.54,112.57,166671.0,108.4026,108.4122,108.0569,108.0857,166671.0
2020-08-03 10:45:00,112.56,112.61,112.32,112.33,100243.0,108.0761,108.1241,107.8457,107.8553,100243.0
2020-08-03 10:50:00,112.32,112.48,112.28,112.39,67301.0,107.8457,107.9993,107.8073,107.9129,67301.0
2020-08-03 10:55:00,112.39,112.55,112.38,112.52,265587.0,107.9129,108.0665,107.9033,108.0377,265587.0
2020-08-03 11:00:00,112.52,112.77,112.46,112.77,95580.0,108.0377,108.2778,107.9801,108.2778,95580.0
2020-08-03 11:05:00,112.76,112.87,112.7,112.86,81127.0,108.2682,108.3738,108.2105,108.3642,81127.0
2020-08-03 11:10:00,112.88,112.93,112.8,112.85,123437.0,108.3834,108.4314,108.3066,108.3546,123437.0
2020-08-03 11:15:00,112.85,112.87,112.76,112.85,85338.0,108.3546,108.3738,108.2682,108.3546,85338.0
2020-08-03 11:20:00,112.86,112.92,112.82,112.85,63621.0,108.3642,108.4218,108.3258,108.3546,63621.0
2020-08-03 11:25:00,112.85,112.94,112.83,112.91,62805.0,108.3546,108.441,108.3354,108.4122,62805.0
2020-08-03 11:30:00,112.91,112.96,112.81,112.83,78404.0,108.4122,108.4602,108.3162,108.3354,78404.0
2020-08-03 11:35:00,112.83,112.94,112.76,112.94,51526.0,108.3354,108.441,108.2682,108.441,51526.0
2020-08-03 11:40:00,112.94,113.0,112.92,112.95,110792.0,108.441,108.4986,108.4218,108.4506,110792.0
2020-08-03 11:45:00,112.95,112.98,112.9,112.91,48609.0,108.4506,108.4794,108.4026,108.4122,48609.0
2020-08-03 11:50:00,112.92,113.07,112.89,113.04,51715.0,108.4218,108.5658,108.393,108.537,51715.0
2020-08-03 11:55:00,113.04,113.1,113.01,113.1,34439.0,108.537,108.5946,108.5082,108.5946,34439.0
2020-08-03 12:00:00,113.11,113.11,112.92,112.99,62268.0,108.6042,108.6042,108.4218,108.489,62268.0
2020-08-03 12:05:00,112.99,113.06,112.95,113.03,62065.0,108.489,108.5562,108.4506,108.5274,62065.0
2020-08-03 12:10:00,113.03,113.1,112.91,113.09,59432.0,108.5274,108.5946,108.4122,108.585,59432.0
2020-08-03 12:15:00,113.09,113.11,113.04,113.06,62154.0,108.585,108.6042,108.537,108.5562,62154.0
2020-08-03 12:20:00,113.07,113.12,112.99,113.09,43820.0,108.5658,108.6138,108.489,108.585,43820.0
2020-08-03 12:25:00,113.09,113.15,113.06,113.09,84960.0,108.585,108.6426,108.5562,108.585,84960.0
2020-08-03 12:30:00,113.08,113.16,113.08,113.11,36892.0,108.5754,108.6522,108.5754,108.6042,36892.0
2020-08-03 12:35:00,113.11,113.13,113.0,113.01,61751.0,108.6042,108.6234,108.4986,108.5082,61751.0
2020-08-03 12:40:00,113.02,113.04,112.86,112.86,44242.0,108.5178,108.537,108.3642,108.3642,44242.0
2020-08-03 12:45:00,112.86,112.93,112.84,112.91,49298.0,108.3642,108.4314,108.345,108.4122,49298.0
2020-08-03 12:50:00,112.91,112.91,112.79,112.84,45430.0,108.4122,108.4122,108.297,108.345,45430.0
2020-08-03 12:55:00,112.84,112.94,112.8,112.93,82106.0,108.345,108.441,108.3066,108.4314,82106.0
2020-08-03 13:00:00,112.94,113.05,112.87,112.96,53244.0,108.441,108.5466,108.3738,108.4602,53244.0
2020-08-03 13:05:00,112.96,113.05,112.96,113.02,84627.0,108.4602,108.5466,108.4602,108.5178,84627.0
2020-08-03 13:10:00,113.03,113.09,112.98,113.03,42189.0,108.5274,108.585,108.4794,108.5274,42189.0
2020-08-03 13:15:00,113.02,113.07,112.98,113.07,28175.0,108.5178,108.5658,108.4794,108.5658,28175.0
2020-08-03 13:20:00,113.08,113.11,113.01,113.08,92478.0,108.5754,108.6042,108.5082,108.5754,92478.0
2020-08-03 13:25:00,113.07,113.08,112.91,112.96,67215.0,108.5658,108.5754,108.4122,108.4602,67215.0
2020-08-03 13:30:00,112.96,112.99,112.87,112.94,45879.0,108.4602,108.489,108.3738,108.441,45879.0
2020-08-03 13:35:00,112.95,112.98,112.91,112.92,48171.0,108.4506,108.4794,108.4122,108.4218,48171.0
2020-08-03 13:40:00,112.92,112.92,112.74,112.77,93055.0,108.4218,108.4218,108.249,108.2778,93055.0
2020-08-03 13:45:00,112.77,112.88,112.77,112.87,57725.0,108.2778,108.3834,108.2778,108.3738,57725.0
2020-08-03 13:50:00,112.87,113.01,112.84,112.96,54230.0,108.3738,108.5082,108.345,108.4602,54230.0
2020-08-03 13:55:00,112.96,113.01,112.9,112.98,42377.0,108.4602,108.5082,108.4026,108.4794,42377.0
2020-08-03 14:00:00,112.98,113.04,112.9,113.04,97773.0,108.4794,108.537,108.4026,108.537,97773.0
2020-08-03 14:05:00,113.03,113.03,112.89,112.91,57387.0,108.5274,108.5274,108.393,108.4122,57387.0
2020-08-03 14:10:00,112.91,113.22,112.9,113.2,84980.0,108.4122,108.7098,108.4026,108.6906,84980.0
2020-08-03 14:15:00,113.2,113.27,113.17,113.24,69748.0,108.6906,108.7578,108.6618,108.729,69748.0
2020-08-03 14:20:00,113.23,113.31,113.17,113.3,109006.0,108.7194,108.7962,108.6618,108.7866,109006.0
2020-08-03 14:25:00,113.29,113.35,113.25,113.34,97577.0,108.777,108.8347,108.7386,108.8251,97577.0
2020-08-03 14:30:00,113.35,113.37,113.3,113.31,45009.0,108.8347,108.8539,108.7866,108.7962,45009.0
2020-08-03 14:35:00,113.31,113.41,113.25,113.39,119510.0,108.7962,108.8923,108.7386,108.8731,119510.0
2020-08-03 14:40:00,113.39,113.46,113.31,113.32,143149.0,108.8731,108.9403,108.7962,108.8058,143149.0
2020-08-03 14:45:00,113.33,113.34,113.26,113.3,63771.0,108.8155,108.8251,108.7482,108.7866,63771.0
2020-08-03 14:50:00,113.29,113.41,113.25,113.35,78787.0,108.777,108.8923,108.7386,108.8347,78787.0
2020-08-03 14:55:00,113.35,113.51,113.34,113.39,144323.0,108.8347,108.9883,108.8251,108.8731,144323.0
2020-08-03 15:00:00,113.39,113.45,113.28,113.34,110360.0,108.8731,108.9307,108.7674,108.8251,110360.0
2020-08-03 15:05:00,113.35,113.36,113.21,113.25,93356.0,108.8347,108.8443,108.7002,108.7386,93356.0
2020-08-03 15:10:00,113.25,113.26,113.0,113.06,149314.0,108.7386,108.7482,108.4986,108.5562,149314.0
2020-08-03 15:15:00,113.06,113.1,112.8,113.02,226993.0,108.5562,108.5946,108.3066,108.5178,226993.0
2020-08-03 15:20:00,113.03,113.17,112.94,113.17,61482.0,108.5274,108.6618,108.441,108.6618,61482.0
2020-08-03 15:25:00,113.18,113.19,113.06,113.1,86170.0,108.6714,108.681,108.5562,108.5946,86170.0
2020-08-03 15:30:00,113.1,113.18,112.87,113.01,346455.0,108.5946,108.6714,108.3738,108.5082,346455.0
2020-08-03 15:35:00,113.03,113.23,113.01,113.23,133536.0,108.5274,108.7194,108.5082,108.7194,133536.0
2020-08-03 15:40:00,113.22,113.38,113.18,113.36,188212.0,108.7098,108.8635,108.6714,108.8443,188212.0
2020-08-03 15:45:00,113.36,113.38,113.29,113.37,183194.0,108.8443,108.8635,108.777,108.8539,183194.0
2020-08-03 15:50:00,113.37,113.38,113.1,113.28,611034.0,108.8539,108.8635,108.5946,108.7674,611034.0
2020-08-03 15:55:00,113.3,113.31,113.1,113.14,803551.0,108.7866,108.7962,108.5946,108.633,803551.0
2020-08-04 09:30:00,112.82,113.12,112.82,112.99,369362.0,108.3258,108.6138,108.3258,108.489,369362.0
2020-08-04 09:35:00,112.98,113.02,112.42,112.61,253134.0,108.4794,108.5178,107.9417,108.1241,253134.0
2020-08-04 09:40:00,112.61,112.94,112.52,112.93,120119.0,108.1241,108.441,108.0377,108.4314,120119.0
2020-08-04 09:45:00,112.91,113.15,112.81,113.1,261224.0,108.4122,108.6426,108.3162,108.5946,261224.0
2020-08-04 09:50:00,113.09,113.15,113.02,113.04,228323.0,108.585,108.6426,108.5178,108.537,228323.0
2020-08-04 09:55:00,113.05,113.12,112.98,113.05,82579.0,108.5466,108.6138,108.4794,108.5466,82579.0
2020-08-04 10:00:00,113.05,113.23,113.02,113.19,257237.0,108.5466,108.7194,108.5178,108.681,257237.0
2020-08-04 10:05:00,113.19,113.34,113.16,113.34,92321.0,108.681,108.8251,108.6522,108.8251,92321.0
2020-08-04 10:10:00,113.34,113.36,113.13,113.22,60729.0,108.8251,108.8443,108.6234,108.7098,60729.0
2020-08-04 10:15:00,113.23,113.24,113.04,113.11,99633.0,108.7194,108.729,108.537,108.6042,99633.0
2020-08-04 10:20:00,113.12,113.25,113.08,113.13,44890.0,108.6138,108.7386,108.5754,108.6234,44890.0
2020-08-04 10:25:00,113.14,113.21,113.01,113.06,77470.0,108.633,108.7002,108.5082,108.5562,77470.0
2020-08-04 10:30:00,113.08,113.21,113.04,113.05,82563.0,108.5754,108.7002,108.537,108.5466,82563.0
2020-08-04 10:35:00,113.06,113.23,112.99,113.15,80820.0,108.5562,108.7194,108.489,108.6426,80820.0
2020-08-04 10:40:00,113.16,113.28,113.1,113.19,57047.0,108.6522,108.7674,108.5946,108.681,57047.0
2020-08-04 10:45:00,113.19,113.29,113.14,113.23,64043.0,108.681,108.777,108.633,108.7194,64043.0
2020-08-04 10:50:00,113.26,113.36,113.25,113.33,57330.0,108.7482,108.8443,108.7386,108.8155,57330.0
2020-08-04 10:55:00,113.34,113.34,113.1,113.12,49931.0,108.8251,108.8251,108.5946,108.6138,49931.0
2020-08-04 11:00:00,113.11,113.12,112.92,113.03,74897.0,108.6042,108.6138,108.4218,108.5274,74897.0
2020-08-04 11:05:00,113.03,113.03,112.86,112.94,58580.0,108.5274,108.5274,108.3642,108.441,58580.0
2020-08-04 11:10:00,112.95,113.12,112.94,113.07,57777.0,108.4506,108.6138,108.441,108.5658,57777.0
2020-08-04 11:15:00,113.06,113.12,113.01,113.12,31776.0,108.5562,108.6138,108.5082,108.6138,31776.0
2020-08-04 11:20:00,113.13,113.14,112.73,112.73,71955.0,108.6234,108.633,108.2394,108.2394,71955.0
2020-08-04 11:25:00,112.75,112.86,112.68,112.82,73418.0,108.2586,108.3642,108.1913,108.3258,73418.0
2020-08-04 11:30:00,112.81,112.89,112.78,112.87,54013.0,108.3162,108.393,108.2874,108.3738,54013.0
2020-08-04 11:35:00,112.87,112.87,112.72,112.72,40384.0,108.3738,108.3738,108.2298,108.2298,40384.0
2020-08-04 11:40:00,112.73,112.91,112.72,112.85,17724.0,108.2394,108.4122,108.2298,108.3546,17724.0
2020-08-04 11:45:00,112.87,112.87,112.79,112.84,29646.0,108.3738,108.3738,108.297,108.345,29646.0
2020-08-04 11:50:00,112.86,112.95,112.84,112.91,31511.0,108.3642,108.4506,108.345,108.4122,31511.0
2020-08-04 11:55:00,112.9,112.99,112.86,112.97,38943.0,108.4026,108.489,108.3642,108.4698,38943.0
2020-08-04 12:00:00,112.97,113.01,112.91,112.92,43292.0,108.4698,108.5082,108.4122,108.4218,43292.0
2020-08-04 12:05:00,112.92,112.92,112.67,112.75,62799.0,108.4218,108.4218,108.1817,108.2586,62799.0
2020-08-04 12:10:00,112.74,112.8,112.65,112.71,87049.0,108.249,108.3066,108.1625,108.2201,87049.0
2020-08-04 12:15:00,112.72,112.78,112.68,112.75,28116.0,108.2298,108.2874,108.1913,108.2586,28116.0
2020-08-04 12:20:00,112.76,112.87,112.73,112.86,38146.0,108.2682,108.3738,108.2394,108.3642,38146.0
2020-08-04 12:25:00,112.86,112.96,112.86,112.95,30382.0,108.3642,108.4602,108.3642,108.4506,30382.0
2020-08-04 12:30:00,112.95,112.99,112.9,112.97,44876.0,108.4506,108.489,108.4026,108.4698,44876.0
2020-08-04 12:35:00,112.97,113.05,112.95,112.98,29620.0,108.4698,108.5466,108.4506,108.4794,29620.0
2020-08-04 12:40:00,112.99,113.02,112.93,112.98,54261.0,108.489,108.5178,108.4314,108.4794,54261.0
2020-08-04 12:45:00,112.98,113.09,112.98,113.0,58712.0,108.4794,108.585,108.4794,108.4986,58712.0
2020-08-04 12:50:00,113.0,113.08,112.98,113.0,49469.0,108.4986,108.5754,108.4794,108.4986,49469.0
2020-08-04 12:55:00,113.0,113.06,112.91,113.01,68259.0,108.4986,108.5562,108.4122,108.5082,68259.0
2020-08-04 13:00:00,113.0,113.01,112.84,112.85,85048.0,108.4986,108.5082,108.345,108.3546,85048.0
2020-08-04 13:05:00,112.85,113.03,112.85,113.02,45102.0,108.3546,108.5274,108.3546,108.5178,45102.0
2020-08-04 13:10:00,113.01,113.1,113.0,113.08,70923.0,108.5082,108.5946,108.4986,108.5754,70923.0
2020-08-04 13:15:00,113.1,113.15,113.08,113.13,51586.0,108.5946,108.6426,108.5754,108.6234,51586.0
2020-08-04 13:20:00,113.11,113.16,113.1,113.13,44837.0,108.6042,108.6522,108.5946,108.6234,44837.0
2020-08-04 13:25:00,113.12,113.17,113.11,113.14,36885.0,108.6138,108.6618,108.6042,108.633,36885.0
2020-08-04 13:30:00,113.15,113.19,113.08,113.09,33661.0,108.6426,108.681,108.5754,108.585,33661.0
2020-08-04 13:35:00,113.09,113.19,113.07,113.19,33177.0,108.585,108.681,108.5658,108.681,33177.0
2020-08-04 13:40:00,113.2,113.22,113.16,113.19,38150.0,108.6906,108.7098,108.6522,108.681,38150.0
2020-08-04 13:45:00,113.18,113.18,113.1,113.13,43389.0,108.6714,108.6714,108.5946,108.6234,43389.0
2020-08-04 13:50:00,113.13,113.33,113.12,113.32,34650.0,108.6234,108.8155,108.6138,108.8058,34650.0
2020-08-04 13:55:00,113.32,113.33,113.26,113.26,31511.0,108.8058,108.8155,108.7482,108.7482,31511.0
2020-08-04 14:00:00,113.27,113.33,113.26,113.28,37572.0,108.7578,108.8155,108.7482,108.7674,37572.0
2020-08-04 14:05:00,113.29,113.29,113.19,113.22,60693.0,108.777,108.777,108.681,108.7098,60693.0
2020-08-04 14:10:00,113.23,113.28,113.2,113.22,44382.0,108.7194,108.7674,108.6906,108.7098,44382.0
2020-08-04 14:15:00,113.23,113.26,113.05,113.06,290203.0,108.7194,108.7482,108.5466,108.5562,290203.0
2020-08-04 14:20:00,113.06,113.1,112.96,113.0,50405.0,108.5562,108.5946,108.4602,108.4986,50405.0
2020-08-04 14:25:00,113.01,113.02,112.83,112.83,76651.0,108.5082,108.5178,108.3354,108.3354,76651.0
2020-08-04 14:30:00,112.83,112.83,112.52,112.58,105287.0,108.3354,108.3354,108.0377,108.0953,105287.0
2020-08-04 14:35:00,112.56,112.63,112.5,112.52,48092.0,108.0761,108.1433,108.0185,108.0377,48092.0
2020-08-04 14:40:00,112.51,112.74,112.5,112.67,69893.0,108.0281,108.249,108.0185,108.1817,69893.0
2020-08-04 14:45:00,112.69,112.75,112.64,112.74,165734.0,108.2009,108.2586,108.1529,108.249,165734.0
2020-08-04 14:50:00,112.75,112.76,112.67,112.68,96577.0,108.2586,108.2682,108.1817,108.1913,96577.0
2020-08-04 14:55:00,112.69,112.9,112.69,112.87,58987.0,108.2009,108.4026,108.2009,108.3738,58987.0
2020-08-04 15:00:00,112.87,112.94,112.85,112.88,68502.0,108.3738,108.441,108.3546,108.3834,68502.0
2020-08-04 15:05:00,112.88,112.9,112.81,112.89,42448.0,108.3834,108.4026,108.3162,108.393,42448.0
2020-08-04 15:10:00,112.89,112.95,112.75,112.82,68225.0,108.393,108.4506,108.2586,108.3258,68225.0
2020-08-04 15:15:00,112.81,112.89,112.76,112.87,49442.0,108.3162,108.393,108.2682,108.3738,49442.0
2020-08-04 15:20:00,112.87,112.97,112.8,112.97,92383.0,108.3738,108.4698,108.3066,108.4698,92383.0
2020-08-04 15:25:00,112.97,112.99,112.87,112.9,50267.0,108.4698,108.489,108.3738,108.4026,50267.0
2020-08-04 15:30:00,112.89,112.97,112.82,112.91,113624.0,108.393,108.4698,108.3258,108.4122,113624.0
2020-08-04 15:35:00,112.92,113.0,112.85,112.98,133756.0,108.4218,108.4986,108.3546,108.4794,133756.0
2020-08-04 15:40:00,112.99,113.01,112.95,112.97,69374.0,108.489,108.5082,108.4506,108.4698,69374.0
2020-08-04 15:45:00,112.97,113.06,112.94,113.05,161504.0,108.4698,108.5562,108.441,108.5466,161504.0
2020-08-04 15:50:00,113.04,113.23,113.01,113.22,388635.0,108.537,108.7194,108.5082,108.7098,388635.0
2020-08-04 15:55:00,113.23,113.45,113.22,113.43,731332.0,108.7194,108.9307,108.7098,108.9115,731332.0
2020-08-05 09:30:00,113.75,113.8,113.35,113.37,214098.0,109.2187,109.2667,108.8347,108.8539,214098.0
2020-08-05 09:35:00,113.38,113.65,113.32,113.5,96317.0,108.8635,109.1227,108.8058,108.9787,96317.0
2020-08-05 09:40:00,113.51,113.54,113.29,113.41,151367.0,108.9883,109.0171,108.777,108.8923,151367.0
2020-08-05 09:45:00,113.42,113.74,113.38,113.73,175906.0,108.9019,109.2091,108.8635,109.1995,175906.0
2020-08-05 09:50:00,113.74,114.01,113.71,113.96,147665.0,109.2091,109.4684,109.1803,109.4204,147665.0
2020-08-05 09:55:00,113.94,114.01,113.89,113.98,47017.0,109.4012,109.4684,109.3531,109.4396,47017.0
2020-08-05 10:00:00,113.99,114.07,113.91,113.91,78189.0,109.4492,109.526,109.3723,109.3723,78189.0
2020-08-05 10:05:00,113.91,114.05,113.9,113.98,48560.0,109.3723,109.5068,109.3627,109.4396,48560.0
2020-08-05 10:10:00,113.98,114.12,113.9,114.04,53189.0,109.4396,109.574,109.3627,109.4972,53189.0
2020-08-05 10:15:00,114.04,114.05,113.89,113.9,34553.0,109.4972,109.5068,109.3531,109.3627,34553.0
2020-08-05 10:20:00,113.88,113.98,113.83,113.95,40562.0,109.3435,109.4396,109.2955,109.4108,40562.0
2020-08-05 10:25:00,113.94,114.11,113.91,114.1,84293.0,109.4012,109.5644,109.3723,109.5548,84293.0
2020-08-05 10:30:00,114.1,114.11,113.83,113.91,151535.0,109.5548,109.5644,109.2955,109.3723,151535.0
2020-08-05 10:35:00,113.9,113.93,113.66,113.79,39341.0,109.3627,109.3915,109.1323,109.2571,39341.0
2020-08-05 10:40:00,113.78,113.97,113.73,113.94,32677.0,109.2475,109.43,109.1995,109.4012,32677.0
2020-08-05 10:45:00,113.94,113.96,113.74,113.81,43028.0,109.4012,109.4204,109.2091,109.2763,43028.0
2020-08-05 10:50:00,113.81,113.87,113.73,113.77,61061.0,109.2763,109.3339,109.1995,109.2379,61061.0
2020-08-05 10:55:00,113.77,113.78,113.65,113.68,52939.0,109.2379,109.2475,109.1227,109.1515,52939.0
2020-08-05 11:00:00,113.69,114.02,113.69,113.97,63557.0,109.1611,109.478,109.1611,109.43,63557.0
2020-08-05 11:05:00,113.98,114.02,113.88,113.9,42478.0,109.4396,109.478,109.3435,109.3627,42478.0
2020-08-05 11:10:00,113.92,113.97,113.8,113.86,54421.0,109.3819,109.43,109.2667,109.3243,54421.0
2020-08-05 11:15:00,113.87,113.87,113.75,113.77,37601.0,109.3339,109.3339,109.2187,109.2379,37601.0
2020-08-05 11:20:00,113.75,113.84,113.71,113.81,39197.0,109.2187,109.3051,109.1803,109.2763,39197.0
2020-08-05 11:25:00,113.82,113.84,113.66,113.7,42992.0,109.2859,109.3051,109.1323,109.1707,42992.0
2020-08-05 11:30:00,113.7,113.75,113.63,113.72,49106.0,109.1707,109.2187,109.1035,109.1899,49106.0
2020-08-05 11:35:00,113.72,113.81,113.69,113.77,41765.0,109.1899,109.2763,109.1611,109.2379,41765.0
2020-08-05 11:40:00,113.76,113.82,113.63,113.69,137179.0,109.2283,109.2859,109.1035,109.1611,137179.0
2020-08-05 11:45:00,113.7,113.71,113.63,113.68,48110.0,109.1707,109.1803,109.1035,109.1515,48110.0
2020-08-05 11:50:00,113.69,113.76,113.59,113.71,46287.0,109.1611,109.2283,109.0651,109.1803,46287.0
2020-08-05 11:55:00,113.71,113.76,113.64,113.64,37718.0,109.1803,109.2283,109.1131,109.1131,37718.0
2020-08-05 12:00:00,113.64,113.69,113.61,113.69,18837.0,109.1131,109.1611,109.0843,109.1611,18837.0
2020-08-05 12:05:00,113.7,113.74,113.63,113.71,45520.0,109.1707,109.2091,109.1035,109.1803,45520.0
2020-08-05 12:10:00,113.71,113.77,113.66,113.75,45352.0,109.1803,109.2379,109.1323,109.2187,45352.0
2020-08-05 12:15:00,113.76,113.78,113.72,113.74,44668.0,109.2283,109.2475,109.1899,109.2091,44668.0
2020-08-05 12:20:00,113.74,113.79,113.69,113.69,66385.0,109.2091,109.2571,109.1611,109.1611,66385.0
2020-08-05 12:25:00,113.69,113.69,113.57,113.6,57843.0,109.1611,109.1611,109.0459,109.0747,57843.0
2020-08-05 12:30:00,113.58,113.69,113.57,113.66,43318.0,109.0555,109.1611,109.0459,109.1323,43318.0
2020-08-05 12:35:00,113.66,113.69,113.57,113.66,44997.0,109.1323,109.1611,109.0459,109.1323,44997.0
2020-08-05 12:40:00,113.66,113.68,113.58,113.58,33717.0,109.1323,109.1515,109.0555,109.0555,33717.0
2020-08-05 12:45:00,113.59,113.68,113.59,113.59,20976.0,109.0651,109.1515,109.0651,109.0651,20976.0
2020-08-05 12:50:00,113.6,113.68,113.56,113.68,50273.0,109.0747,109.1515,109.0363,109.1515,50273.0
2020-08-05 12:55:00,113.68,113.68,113.59,113.62,46767.0,109.1515,109.1515,109.0651,109.0939,46767.0
2020-08-05 13:00:00,113.65,113.67,113.6,113.63,28892.0,109.1227,109.1419,109.0747,109.1035,28892.0
2020-08-05 13:05:00,113.63,113.71,113.63,113.69,21317.0,109.1035,109.1803,109.1035,109.1611,21317.0
2020-08-05 13:10:00,113.67,113.75,113.66,113.73,20151.0,109.1419,109.2187,109.1323,109.1995,20151.0
2020-08-05 13:15:00,113.73,113.77,113.72,113.75,29395.0,109.1995,109.2379,109.1899,109.2187,29395.0
2020-08-05 13:20:00,113.75,113.75,113.7,113.71,30394.0,109.2187,109.2187,109.1707,109.1803,30394.0
2020-08-05 13:25:00,113.72,113.75,113.67,113.69,20304.0,109.1899,109.2187,109.1419,109.1611,20304.0
2020-08-05 13:30:00,113.7,113.74,113.64,113.74,29602.0,109.1707,109.2091,109.1131,109.2091,29602.0
2020-08-05 13:35:00,113.75,113.76,113.7,113.72,27214.0,109.2187,109.2283,109.1707,109.1899,27214.0
2020-08-05 13:40:00,113.72,113.74,113.64,113.65,30899.0,109.1899,109.2091,109.1131,109.1227,30899.0
2020-08-05 13:45:00,113.66,113.66,113.61,113.62,26497.0,109.1323,109.1323,109.0843,109.0939,26497.0
2020-08-05 13:50:00,113.62,113.68,113.62,113.67,12854.0,109.0939,109.1515,109.0939,109.1419,12854.0
2020-08-05 13:55:00,113.67,113.73,113.66,113.72,10715.0,109.1419,109.1995,109.1323,109.1899,10715.0
2020-08-05 14:00:00,113.71,113.8,113.71,113.77,44519.0,109.1803,109.2667,109.1803,109.2379,44519.0
2020-08-05 14:05:00,113.78,113.79,113.73,113.74,37421.0,109.2475,109.2571,109.1995,109.2091,37421.0
2020-08-05 14:10:00,113.74,113.76,113.67,113.67,36879.0,109.2091,109.2283,109.1419,109.1419,36879.0
2020-08-05 14:15:00,113.68,113.71,113.65,113.69,28325.0,109.1515,109.1803,109.1227,109.1611,28325.0
2020-08-05 14:20:00,113.68,113.73,113.67,113.73,15784.0,109.1515,109.1995,109.1419,109.1995,15784.0
2020-08-05 14:25:00,113.73,113.75,113.7,113.75,19310.0,109.1995,109.2187,109.1707,109.2187,19310.0
2020-08-05 14:30:00,113.75,113.83,113.74,113.83,26951.0,109.2187,109.2955,109.2091,109.2955,26951.0
2020-08-05 14:35:00,113.82,113.85,113.8,113.81,22218.0,109.2859,109.3147,109.2667,109.2763,22218.0
2020-08-05 14:40:00,113.81,113.88,113.77,113.87,36648.0,109.2763,109.3435,109.2379,109.3339,36648.0
2020-08-05 14:45:00,113.87,113.87,113.76,113.76,41482.0,109.3339,109.3339,109.2283,109.2283,41482.0
2020-08-05 14:50:00,113.75,113.75,113.65,113.68,49500.0,109.2187,109.2187,109.1227,109.1515,49500.0
2020-08-05 14:55:00,113.67,113.74,113.63,113.73,27487.0,109.1419,109.2091,109.1035,109.1995,27487.0
2020-08-05 15:00:00,113.73,113.78,113.69,113.77,30755.0,109.1995,109.2475,109.1611,109.2379,30755.0
2020-08-05 15:05:00,113.77,113.77,113.6,113.6,44566.0,109.2379,109.2379,109.0747,109.0747,44566.0
2020-08-05 15:10:00,113.6,113.67,113.59,113.64,56589.0,109.0747,109.1419,109.0651,109.1131,56589.0
2020-08-05 15:15:00,113.65,113.7,113.62,113.67,27416.0,109.1227,109.1707,109.0939,109.1419,27416.0
2020-08-05 15:20:00,113.68,113.7,113.63,113.68,17512.0,109.1515,109.1707,109.1035,109.1515,17512.0
2020-08-05 15:25:00,113.68,113.69,113.6,113.61,50637.0,109.1515,109.1611,109.0747,109.0843,50637.0
2020-08-05 15:30:00,113.62,113.7,113.58,113.7,62611.0,109.0939,109.1707,109.0555,109.1707,62611.0
2020-08-05 15:35:00,113.7,113.79,113.65,113.68,76638.0,109.1707,109.2571,109.1227,109.1515,76638.0
2020-08-05 15:40:00,113.68,113.68,113.49,113.56,144706.0,109.1515,109.1515,108.9691,109.0363,144706.0
2020-08-05 15:45:00,113.56,113.65,113.43,113.43,130592.0,109.0363,109.1227,108.9115,108.9115,130592.0
2020-08-05 15:50:00,113.43,113.67,113.3,113.67,312810.0,108.9115,109.1419,108.7866,109.1419,312810.0
2020-08-05 15:55:00,113.66,113.85,113.65,113.81,729319.0,109.1323,109.3147,109.1227,109.2763,729319.0
2020-08-06 09:30:00,113.77,113.93,113.67,113.73,280561.0,109.2379,109.3915,109.1419,109.1995,280561.0
2020-08-06 09:35:00,113.74,113.79,113.58,113.68,154652.0,109.2091,109.2571,109.0555,109.1515,154652.0
2020-08-06 09:40:00,113.68,113.84,113.66,113.75,107729.0,109.1515,109.3051,109.1323,109.2187,107729.0
2020-08-06 09:45:00,113.76,113.8,113.61,113.69,176229.0,109.2283,109.2667,109.0843,109.1611,176229.0
2020-08-06 09:50:00,113.7,113.87,113.57,113.84,128059.0,109.1707,109.3339,109.0459,109.3051,128059.0
2020-08-06 09:55:00,113.83,114.07,113.78,114.04,79882.0,109.2955,109.526,109.2475,109.4972,79882.0
2020-08-06 10:00:00,114.04,114.1,113.95,114.01,107760.0,109.4972,109.5548,109.4108,109.4684,107760.0
2020-08-06 10:05:00,114.01,114.14,113.96,114.06,53740.0,109.4684,109.5932,109.4204,109.5164,53740.0
2020-08-06 10:10:00,114.07,114.27,114.04,114.16,77048.0,109.526,109.718,109.4972,109.6124,77048.0
2020-08-06 10:15:00,114.17,114.22,114.1,114.16,72138.0,109.622,109.67,109.5548,109.6124,72138.0
2020-08-06 10:20:00,114.15,114.26,114.12,114.26,35141.0,109.6028,109.7084,109.574,109.7084,35141.0
2020-08-06 10:25:00,114.26,114.32,114.1,114.11,33241.0,109.7084,109.766,109.5548,109.5644,33241.0
2020-08-06 10:30:00,114.12,114.16,114.01,114.05,47095.0,109.574,109.6124,109.4684,109.5068,47095.0
2020-08-06 10:35:00,114.06,114.16,114.01,114.01,55528.0,109.5164,109.6124,109.4684,109.4684,55528.0
2020-08-06 10:40:00,114.01,114.03,113.58,113.64,61210.0,109.4684,109.4876,109.0555,109.1131,61210.0
2020-08-06 10:45:00,113.67,113.72,113.63,113.65,43792.0,109.1419,109.1899,109.1035,109.1227,43792.0
2020-08-06 10:50:00,113.64,113.67,113.51,113.67,74831.0,109.1131,109.1419,108.9883,109.1419,74831.0
2020-08-06 10:55:00,113.68,113.82,113.65,113.79,41058.0,109.1515,109.2859,109.1227,109.2571,41058.0
2020-08-06 11:00:00,113.78,113.9,113.72,113.89,47984.0,109.2475,109.3627,109.1899,109.3531,47984.0
2020-08-06 11:05:00,113.9,113.99,113.9,113.93,49384.0,109.3627,109.4492,109.3627,109.3915,49384.0
2020-08-06 11:10:00,113.94,113.95,113.84,113.86,40945.0,109.4012,109.4108,109.3051,109.3243,40945.0
2020-08-06 11:15:00,113.86,113.98,113.85,113.96,35173.0,109.3243,109.4396,109.3147,109.4204,35173.0
2020-08-06 11:20:00,113.98,114.12,113.98,113.98,44805.0,109.4396,109.574,109.4396,109.4396,44805.0
2020-08-06 11:25:00,113.98,114.0,113.8,113.81,72438.0,109.4396,109.4588,109.2667,109.2763,72438.0
2020-08-06 11:30:00,113.81,113.95,113.79,113.94,60636.0,109.2763,109.4108,109.2571,109.4012,60636.0
2020-08-06 11:35:00,113.95,114.0,113.88,113.88,25438.0,109.4108,109.4588,109.3435,109.3435,25438.0
2020-08-06 11:40:00,113.88,113.92,113.8,113.9,35326.0,109.3435,109.3819,109.2667,109.3627,35326.0
2020-08-06 11:45:00,113.9,114.05,113.88,113.93,140036.0,109.3627,109.5068,109.3435,109.3915,140036.0
2020-08-06 11:50:00,113.95,113.96,113.86,113.91,61851.0,109.4108,109.4204,109.3243,109.3723,61851.0
2020-08-06 11:55:00,113.89,114.0,113.88,113.95,32049.0,109.3531,109.4588,109.3435,109.4108,32049.0
2020-08-06 12:00:00,113.95,114.03,113.92,114.01,28668.0,109.4108,109.4876,109.3819,109.4684,28668.0
2020-08-06 12:05:00,114.03,114.11,113.99,114.08,22841.0,109.4876,109.5644,109.4492,109.5356,22841.0
2020-08-06 12:10:00,114.07,114.12,114.01,114.12,57742.0,109.526,109.574,109.4684,109.574,57742.0
2020-08-06 12:15:00,114.13,114.13,114.07,114.1,14465.0,109.5836,109.5836,109.526,109.5548,14465.0
2020-08-06 12:20:00,114.12,114.24,114.11,114.24,30424.0,109.574,109.6892,109.5644,109.6892,30424.0
2020-08-06 12:25:00,114.23,114.23,114.12,114.13,25517.0,109.6796,109.6796,109.574,109.5836,25517.0
2020-08-06 12:30:00,114.12,114.13,114.03,114.08,48527.0,109.574,109.5836,109.4876,109.5356,48527.0
2020-08-06 12:35:00,114.08,114.19,114.06,114.13,13371.0,109.5356,109.6412,109.5164,109.5836,13371.0
2020-08-06 12:40:00,114.13,114.18,114.08,114.18,12447.0,109.5836,109.6316,109.5356,109.6316,12447.0
2020-08-06 12:45:00,114.19,114.24,114.16,114.23,20017.0,109.6412,109.6892,109.6124,109.6796,20017.0
2020-08-06 12:50:00,114.25,114.34,114.24,114.33,73690.0,109.6988,109.7852,109.6892,109.7756,73690.0
2020-08-06 12:55:00,114.34,114.4,114.26,114.39,44158.0,109.7852,109.8428,109.7084,109.8332,44158.0
2020-08-06 13:00:00,114.38,114.38,114.3,114.32,24065.0,109.8236,109.8236,109.7468,109.766,24065.0
2020-08-06 13:05:00,114.34,114.35,114.25,114.3,16981.0,109.7852,109.7948,109.6988,109.7468,16981.0
2020-08-06 13:10:00,114.3,114.39,114.29,114.37,25217.0,109.7468,109.8332,109.7372,109.814,25217.0
2020-08-06 13:15:00,114.37,114.4,114.32,114.34,20507.0,109.814,109.8428,109.766,109.7852,20507.0
2020-08-06 13:20:00,114.35,114.51,114.34,114.51,70253.0,109.7948,109.9484,109.7852,109.9484,70253.0
2020-08-06 13:25:00,114.51,114.51,114.41,114.45,52550.0,109.9484,109.9484,109.8524,109.8908,52550.0
2020-08-06 13:30:00,114.46,114.53,114.44,114.44,40998.0,109.9004,109.9676,109.8812,109.8812,40998.0
2020-08-06 13:35:00,114.42,114.48,114.41,114.47,23526.0,109.862,109.9196,109.8524,109.91,23526.0
2020-08-06 13:40:00,114.48,114.49,114.42,114.44,51448.0,109.9196,109.9292,109.862,109.8812,51448.0
2020-08-06 13:45:00,114.44,114.55,114.4,114.55,40189.0,109.8812,109.9869,109.8428,109.9869,40189.0
2020-08-06 13:50:00,114.55,114.7,114.52,114.69,61978.0,109.9869,110.1309,109.958,110.1213,61978.0
2020-08-06 13:55:00,114.69,114.7,114.59,114.64,27841.0,110.1213,110.1309,110.0253,110.0733,27841.0
2020-08-06 14:00:00,114.64,114.8,114.63,114.79,122023.0,110.0733,110.2269,110.0637,110.2173,122023.0
2020-08-06 14:05:00,114.8,114.9,114.79,114.89,77370.0,110.2269,110.3229,110.2173,110.3133,77370.0
2020-08-06 14:10:00,114.9,114.92,114.83,114.88,19661.0,110.3229,110.3421,110.2557,110.3037,19661.0
2020-08-06 14:15:00,114.88,114.91,114.85,114.89,51008.0,110.3037,110.3325,110.2749,110.3133,51008.0
2020-08-06 14:20:00,114.89,115.0,114.89,114.99,66387.0,110.3133,110.4189,110.3133,110.4093,66387.0
2020-08-06 14:25:00,114.98,115.07,114.96,115.03,29780.0,110.3997,110.4861,110.3805,110.4477,29780.0
2020-08-06 14:30:00,115.03,115.18,115.03,115.16,42659.0,110.4477,110.5918,110.4477,110.5726,42659.0
2020-08-06 14:35:00,115.16,115.16,115.07,115.16,50862.0,110.5726,110.5726,110.4861,110.5726,50862.0
2020-08-06 14:40:00,115.16,115.25,115.13,115.25,61199.0,110.5726,110.659,110.5437,110.659,61199.0
2020-08-06 14:45:00,115.23,115.24,115.12,115.16,46863.0,110.6398,110.6494,110.5341,110.5726,46863.0
2020-08-06 14:50:00,115.17,115.34,115.17,115.32,76297.0,110.5822,110.7454,110.5822,110.7262,76297.0
2020-08-06 14:55:00,115.31,115.37,115.28,115.29,60567.0,110.7166,110.7742,110.6878,110.6974,60567.0
2020-08-06 15:00:00,115.29,115.35,115.25,115.32,87034.0,110.6974,110.755,110.659,110.7262,87034.0
2020-08-06 15:05:00,115.31,115.32,115.2,115.28,80281.0,110.7166,110.7262,110.611,110.6878,80281.0
2020-08-06 15:10:00,115.27,115.4,115.27,115.34,56115.0,110.6782,110.803,110.6782,110.7454,56115.0
2020-08-06 15:15:00,115.34,115.55,115.34,115.53,72052.0,110.7454,110.947,110.7454,110.9278,72052.0
2020-08-06 15:20:00,115.54,115.57,115.37,115.38,130763.0,110.9374,110.9662,110.7742,110.7838,130763.0
2020-08-06 15:25:00,115.37,115.4,115.25,115.39,105532.0,110.7742,110.803,110.659,110.7934,105532.0
2020-08-06 15:30:00,115.4,115.45,115.31,115.32,88701.0,110.803,110.851,110.7166,110.7262,88701.0
2020-08-06 15:35:00,115.3,115.36,115.16,115.29,135997.0,110.707,110.7646,110.5726,110.6974,135997.0
2020-08-06 15:40:00,115.28,115.31,115.16,115.2,89442.0,110.6878,110.7166,110.5726,110.611,89442.0
2020-08-06 15:45:00,115.2,115.31,115.14,115.17,267179.0,110.611,110.7166,110.5533,110.5822,267179.0
2020-08-06 15:50:00,115.16,115.49,115.13,115.49,390336.0,110.5726,110.8894,110.5437,110.8894,390336.0
2020-08-06 15:55:00,115.48,115.51,115.34,115.49,973525.0,110.8798,110.9086,110.7454,110.8894,973525.0
2020-08-07 09:30:00,114.96,115.0,114.67,114.89,178388.0,110.3805,110.4189,110.1021,110.3133,178388.0
2020-08-07 09:35:00,114.86,114.86,114.62,114.63,125334.0,110.2845,110.2845,110.0541,110.0637,125334.0
2020-08-07 09:40:00,114.63,114.94,114.52,114.82,136230.0,110.0637,110.3613,109.958,110.2461,136230.0
2020-08-07 09:45:00,114.82,115.01,114.75,114.92,82732.0,110.2461,110.4285,110.1789,110.3421,82732.0
2020-08-07 09:50:00,114.93,114.96,114.85,114.87,141621.0,110.3517,110.3805,110.2749,110.2941,141621.0
2020-08-07 09:55:00,114.89,114.94,114.77,114.9,85756.0,110.3133,110.3613,110.1981,110.3229,85756.0
2020-08-07 10:00:00,114.9,114.93,114.69,114.69,88869.0,110.3229,110.3517,110.1213,110.1213,88869.0
2020-08-07 10:05:00,114.71,114.73,114.53,114.73,49740.0,110.1405,110.1597,109.9676,110.1597,49740.0
2020-08-07 10:10:00,114.72,114.87,114.65,114.72,80323.0,110.1501,110.2941,110.0829,110.1501,80323.0
2020-08-07 10:15:00,114.67,114.73,114.47,114.49,68571.0,110.1021,110.1597,109.91,109.9292,68571.0
2020-08-07 10:20:00,114.5,114.5,114.29,114.44,90297.0,109.9388,109.9388,109.7372,109.8812,90297.0
2020-08-07 10:25:00,114.46,114.56,114.44,114.55,44678.0,109.9004,109.9965,109.8812,109.9869,44678.0
2020-08-07 10:30:00,114.55,114.81,114.55,114.8,83921.0,109.9869,110.2365,109.9869,110.2269,83921.0
2020-08-07 10:35:00,114.81,114.81,114.61,114.68,55925.0,110.2365,110.2365,110.0445,110.1117,55925.0
2020-08-07 10:40:00,114.68,114.74,114.61,114.63,57190.0,110.1117,110.1693,110.0445,110.0637,57190.0
2020-08-07 10:45:00,114.63,114.75,114.59,114.75,34028.0,110.0637,110.1789,110.0253,110.1789,34028.0
2020-08-07 10:50:00,114.74,114.92,114.67,114.9,84407.0,110.1693,110.3421,110.1021,110.3229,84407.0
2020-08-07 10:55:00,114.9,114.91,114.83,114.9,52717.0,110.3229,110.3325,110.2557,110.3229,52717.0
2020-08-07 11:00:00,114.89,114.94,114.73,114.78,72559.0,110.3133,110.3613,110.1597,110.2077,72559.0
2020-08-07 11:05:00,114.78,114.86,114.7,114.82,61656.0,110.2077,110.2845,110.1309,110.2461,61656.0
2020-08-07 11:10:00,114.83,114.88,114.72,114.73,47474.0,110.2557,110.3037,110.1501,110.1597,47474.0
2020-08-07 11:15:00,114.73,114.73,114.48,114.5,66722.0,110.1597,110.1597,109.9196,109.9388,66722.0
2020-08-07 11:20:00,114.5,114.62,114.48,114.5,27508.0,109.9388,110.0541,109.9196,109.9388,27508.0
2020-08-07 11:25:00,114.49,114.51,114.35,114.38,39823.0,109.9292,109.9484,109.7948,109.8236,39823.0
2020-08-07 11:30:00,114.38,114.57,114.38,114.53,42345.0,109.8236,110.0061,109.8236,109.9676,42345.0
2020-08-07 11:35:00,114.53,114.58,114.46,114.51,65196.0,109.9676,110.0157,109.9004,109.9484,65196.0
2020-08-07 11:40:00,114.5,114.57,114.46,114.51,25757.0,109.9388,110.0061,109.9004,109.9484,25757.0
2020-08-07 11:45:00,114.51,114.54,114.47,114.5,26791.0,109.9484,109.9772,109.91,109.9388,26791.0
2020-08-07 11:50:00,114.5,114.5,114.35,114.36,28824.0,109.9388,109.9388,109.7948,109.8044,28824.0
2020-08-07 11:55:00,114.35,114.36,114.14,114.15,35516.0,109.7948,109.8044,109.5932,109.6028,35516.0
2020-08-07 12:00:00,114.14,114.22,114.04,114.15,45448.0,109.5932,109.67,109.4972,109.6028,45448.0
2020-08-07 12:05:00,114.14,114.15,114.02,114.1,62892.0,109.5932,109.6028,109.478,109.5548,62892.0
2020-08-07 12:10:00,114.11,114.26,114.11,114.26,37958.0,109.5644,109.7084,109.5644,109.7084,37958.0
2020-08-07 12:15:00,114.24,114.29,114.21,114.24,37866.0,109.6892,109.7372,109.6604,109.6892,37866.0
2020-08-07 12:20:00,114.23,114.31,114.2,114.26,36988.0,109.6796,109.7564,109.6508,109.7084,36988.0
2020-08-07 12:25:00,114.25,114.34,114.24,114.3,51153.0,109.6988,109.7852,109.6892,109.7468,51153.0
2020-08-07 12:30:00,114.3,114.3,114.18,114.29,44694.0,109.7468,109.7468,109.6316,109.7372,44694.0
2020-08-07 12:35:00,114.28,114.34,114.24,114.27,48999.0,109.7276,109.7852,109.6892,109.718,48999.0
2020-08-07 12:40:00,114.27,114.28,114.16,114.2,60598.0,109.718,109.7276,109.6124,109.6508,60598.0
2020-08-07 12:45:00,114.18,114.22,113.87,113.88,91173.0,109.6316,109.67,109.3339,109.3435,91173.0
2020-08-07 12:50:00,113.88,113.99,113.74,113.77,70961.0,109.3435,109.4492,109.2091,109.2379,70961.0
2020-08-07 12:55:00,113.76,113.83,113.7,113.7,94177.0,109.2283,109.2955,109.1707,109.1707,94177.0
2020-08-07 13:00:00,113.69,113.71,113.56,113.61,59559.0,109.1611,109.1803,109.0363,109.0843,59559.0
2020-08-07 13:05:00,113.6,113.68,113.38,113.42,83720.0,109.0747,109.1515,108.8635,108.9019,83720.0
2020-08-07 13:10:00,113.39,113.43,113.19,113.19,98842.0,108.8731,108.9115,108.681,108.681,98842.0
2020-08-07 13:15:00,113.19,113.44,113.13,113.23,98982.0,108.681,108.9211,108.6234,108.7194,98982.0
2020-08-07 13:20:00,113.21,113.33,113.15,113.25,47705.0,108.7002,108.8155,108.6426,108.7386,47705.0
2020-08-07 13:25:00,113.26,113.46,113.24,113.44,50805.0,108.7482,108.9403,108.729,108.9211,50805.0
2020-08-07 13:30:00,113.43,113.55,113.36,113.55,32172.0,108.9115,109.0267,108.8443,109.0267,32172.0
2020-08-07 13:35:00,113.56,113.71,113.56,113.68,58050.0,109.0363,109.1803,109.0363,109.1515,58050.0
2020-08-07 13:40:00,113.67,113.69,113.54,113.56,41469.0,109.1419,109.1611,109.0171,109.0363,41469.0
2020-08-07 13:45:00,113.56,113.59,113.23,113.23,84976.0,109.0363,109.0651,108.7194,108.7194,84976.0
2020-08-07 13:50:00,113.26,113.32,113.15,113.2,76845.0,108.7482,108.8058,108.6426,108.6906,76845.0
2020-08-07 13:55:00,113.2,113.35,113.15,113.21,71479.0,108.6906,108.8347,108.6426,108.7002,71479.0
2020-08-07 14:00:00,113.23,113.5,113.21,113.41,111880.0,108.7194,108.9787,108.7002,108.8923,111880.0
2020-08-07 14:05:00,113.42,113.44,113.12,113.19,106578.0,108.9019,108.9211,108.6138,108.681,106578.0
2020-08-07 14:10:00,113.18,113.42,113.16,113.39,49525.0,108.6714,108.9019,108.6522,108.8731,49525.0
2020-08-07 14:15:00,113.39,113.39,113.15,113.15,52485.0,108.8731,108.8731,108.6426,108.6426,52485.0
2020-08-07 14:20:00,113.16,113.24,112.84,112.89,116589.0,108.6522,108.729,108.345,108.393,116589.0
2020-08-07 14:25:00,112.89,113.04,112.88,112.96,63661.0,108.393,108.537,108.3834,108.4602,63661.0
2020-08-07 14:30:00,112.97,113.19,112.89,113.18,100010.0,108.4698,108.681,108.393,108.6714,100010.0
2020-08-07 14:35:00,113.18,113.25,113.12,113.2,140866.0,108.6714,108.7386,108.6138,108.6906,140866.0
2020-08-07 14:40:00,113.21,113.22,113.03,113.2,76964.0,108.7002,108.7098,108.5274,108.6906,76964.0
2020-08-07 14:45:00,113.18,113.34,113.08,113.25,51964.0,108.6714,108.8251,108.5754,108.7386,51964.0
2020-08-07 14:50:00,113.25,113.36,113.17,113.28,98047.0,108.7386,108.8443,108.6618,108.7674,98047.0
2020-08-07 14:55:00,113.29,113.4,113.27,113.37,61464.0,108.777,108.8827,108.7578,108.8539,61464.0
2020-08-07 15:00:00,113.37,113.7,113.35,113.66,84173.0,108.8539,109.1707,108.8347,109.1323,84173.0
2020-08-07 15:05:00,113.64,113.66,113.51,113.65,86699.0,109.1131,109.1323,108.9883,109.1227,86699.0
2020-08-07 15:10:00,113.65,113.68,113.28,113.29,270691.0,109.1227,109.1515,108.7674,108.777,270691.0
2020-08-07 15:15:00,113.29,113.55,113.29,113.53,99372.0,108.777,109.0267,108.777,109.0075,99372.0
2020-08-07 15:20:00,113.53,113.65,113.44,113.57,43595.0,109.0075,109.1227,108.9211,109.0459,43595.0
2020-08-07 15:25:00,113.57,113.7,113.37,113.41,96637.0,109.0459,109.1707,108.8539,108.8923,96637.0
2020-08-07 15:30:00,113.4,113.61,113.36,113.51,98867.0,108.8827,109.0843,108.8443,108.9883,98867.0
2020-08-07 15:35:00,113.5,113.63,113.44,113.63,75877.0,108.9787,109.1035,108.9211,109.1035,75877.0
2020-08-07 15:40:00,113.62,113.8,113.56,113.8,123346.0,109.0939,109.2667,109.0363,109.2667,123346.0
2020-08-07 15:45:00,113.8,113.93,113.78,113.89,210785.0,109.2667,109.3915,109.2475,109.3531,210785.0
2020-08-07 15:50:00,113.88,113.91,113.6,113.74,369843.0,109.3435,109.3723,109.0747,109.2091,369843.0
2020-08-07 15:55:00,113.74,113.78,113.64,113.75,441154.0,109.2091,109.2475,109.1131,109.2187,441154.0
2020-08-10 09:30:00,113.96,114.06,113.77,113.8,263942.0,109.4204,109.5164,109.2379,109.2667,263942.0
2020-08-10 09:35:00,113.79,114.13,113.76,114.04,109206.0,109.2571,109.5836,109.2283,109.4972,109206.0
2020-08-10 09:40:00,114.06,114.15,114.04,114.07,58354.0,109.5164,109.6028,109.4972,109.526,58354.0
2020-08-10 09:45:00,114.07,114.08,113.83,113.84,99394.0,109.526,109.5356,109.2955,109.3051,99394.0
2020-08-10 09:50:00,113.85,113.92,113.46,113.57,149831.0,109.3147,109.3819,108.9403,109.0459,149831.0
2020-08-10 09:55:00,113.57,113.62,113.23,113.42,105137.0,109.0459,109.0939,108.7194,108.9019,105137.0
2020-08-10 10:00:00,113.42,113.51,113.31,113.35,90415.0,108.9019,108.9883,108.7962,108.8347,90415.0
2020-08-10 10:05:00,113.33,113.47,113.24,113.36,91136.0,108.8155,108.9499,108.729,108.8443,91136.0
2020-08-10 10:10:00,113.36,113.52,113.3,113.41,59919.0,108.8443,108.9979,108.7866,108.8923,59919.0
2020-08-10 10:15:00,113.42,113.45,113.29,113.42,55590.0,108.9019,108.9307,108.777,108.9019,55590.0
2020-08-10 10:20:00,113.43,113.43,113.1,113.19,64462.0,108.9115,108.9115,108.5946,108.681,64462.0
2020-08-10 10:25:00,113.18,113.32,113.14,113.28,49673.0,108.6714,108.8058,108.633,108.7674,49673.0
2020-08-10 10:30:00,113.28,113.31,113.08,113.18,48989.0,108.7674,108.7962,108.5754,108.6714,48989.0
2020-08-10 10:35:00,113.18,113.28,113.03,113.04,56758.0,108.6714,108.7674,108.5274,108.537,56758.0
2020-08-10 10:40:00,113.03,113.1,112.8,112.83,91947.0,108.5274,108.5946,108.3066,108.3354,91947.0
2020-08-10 10:45:00,112.84,112.88,112.43,112.49,99849.0,108.345,108.3834,107.9513,108.0089,99849.0
2020-08-10 10:50:00,112.48,112.54,112.17,112.43,133089.0,107.9993,108.0569,107.7017,107.9513,133089.0
2020-08-10 10:55:00,112.44,112.49,112.07,112.08,145562.0,107.9609,108.0089,107.6056,107.6152,145562.0
2020-08-10 11:00:00,112.06,112.4,111.88,112.34,151341.0,107.596,107.9225,107.4232,107.8649,151341.0
2020-08-10 11:05:00,112.34,112.5,112.28,112.5,102858.0,107.8649,108.0185,107.8073,108.0185,102858.0
2020-08-10 11:10:00,112.5,112.63,112.45,112.55,113149.0,108.0185,108.1433,107.9705,108.0665,113149.0
2020-08-10 11:15:00,112.56,112.7,112.48,112.6,132726.0,108.0761,108.2105,107.9993,108.1145,132726.0
2020-08-10 11:20:00,112.61,112.7,112.53,112.68,81658.0,108.1241,108.2105,108.0473,108.1913,81658.0
2020-08-10 11:25:00,112.67,112.89,112.66,112.84,63851.0,108.1817,108.393,108.1721,108.345,63851.0
2020-08-10 11:30:00,112.85,112.93,112.76,112.86,84325.0,108.3546,108.4314,108.2682,108.3642,84325.0
2020-08-10 11:35:00,112.87,112.96,112.83,112.86,42862.0,108.3738,108.4602,108.3354,108.3642,42862.0
2020-08-10 11:40:00,112.86,112.87,112.7,112.7,75340.0,108.3642,108.3738,108.2105,108.2105,75340.0
2020-08-10 11:45:00,112.69,112.77,112.56,112.75,66888.0,108.2009,108.2778,108.0761,108.2586,66888.0
2020-08-10 11:50:00,112.76,113.07,112.75,113.0,107866.0,108.2682,108.5658,108.2586,108.4986,107866.0
2020-08-10 11:55:00,113.01,113.05,112.94,112.95,37499.0,108.5082,108.5466,108.441,108.4506,37499.0
2020-08-10 12:00:00,112.95,113.07,112.94,113.04,43926.0,108.4506,108.5658,108.441,108.537,43926.0
2020-08-10 12:05:00,113.04,113.14,112.98,113.08,46181.0,108.537,108.633,108.4794,108.5754,46181.0
2020-08-10 12:10:00,113.08,113.09,112.95,112.97,35315.0,108.5754,108.585,108.4506,108.4698,35315.0
2020-08-10 12:15:00,112.98,113.1,112.97,113.05,18460.0,108.4794,108.5946,108.4698,108.5466,18460.0
2020-08-10 12:20:00,113.05,113.11,112.84,112.85,175545.0,108.5466,108.6042,108.345,108.3546,175545.0
2020-08-10 12:25:00,112.86,112.97,112.8,112.82,30546.0,108.3642,108.4698,108.3066,108.3258,30546.0
2020-08-10 12:30:00,112.82,112.87,112.76,112.85,24957.0,108.3258,108.3738,108.2682,108.3546,24957.0
2020-08-10 12:35:00,112.89,113.03,112.89,113.01,48558.0,108.393,108.5274,108.393,108.5082,48558.0
2020-08-10 12:40:00,113.01,113.29,112.99,113.28,82726.0,108.5082,108.777,108.489,108.7674,82726.0
2020-08-10 12:45:00,113.28,113.4,113.28,113.38,29853.0,108.7674,108.8827,108.7674,108.8635,29853.0
2020-08-10 12:50:00,113.39,113.52,113.34,113.5,43007.0,108.8731,108.9979,108.8251,108.9787,43007.0
2020-08-10 12:55:00,113.51,113.56,113.44,113.44,50584.0,108.9883,109.0363,108.9211,108.9211,50584.0
2020-08-10 13:00:00,113.44,113.52,113.39,113.45,54071.0,108.9211,108.9979,108.8731,108.9307,54071.0
2020-08-10 13:05:00,113.47,113.65,113.44,113.64,78427.0,108.9499,109.1227,108.9211,109.1131,78427.0
2020-08-10 13:10:00,113.65,113.66,113.53,113.53,40043.0,109.1227,109.1323,109.0075,109.0075,40043.0
2020-08-10 13:15:00,113.53,113.62,113.46,113.58,27081.0,109.0075,109.0939,108.9403,109.0555,27081.0
2020-08-10 13:20:00,113.57,113.64,113.51,113.6,20357.0,109.0459,109.1131,108.9883,109.0747,20357.0
2020-08-10 13:25:00,113.6,113.63,113.48,113.57,29090.0,109.0747,109.1035,108.9595,109.0459,29090.0
2020-08-10 13:30:00,113.58,113.6,113.44,113.45,32249.0,109.0555,109.0747,108.9211,108.9307,32249.0
2020-08-10 13:35:00,113.44,113.53,113.39,113.46,26774.0,108.9211,109.0075,108.8731,108.9403,26774.0
2020-08-10 13:40:00,113.45,113.46,113.35,113.35,20437.0,108.9307,108.9403,108.8347,108.8347,20437.0
2020-08-10 13:45:00,113.35,113.37,113.22,113.24,16153.0,108.8347,108.8539,108.7098,108.729,16153.0
2020-08-10 13:50:00,113.27,113.34,113.22,113.34,13214.0,108.7578,108.8251,108.7098,108.8251,13214.0
2020-08-10 13:55:00,113.34,113.37,113.19,113.28,22942.0,108.8251,108.8539,108.681,108.7674,22942.0
2020-08-10 14:00:00,113.3,113.49,113.23,113.44,57770.0,108.7866,108.9691,108.7194,108.9211,57770.0
2020-08-10 14:05:00,113.45,113.45,113.31,113.32,58564.0,108.9307,108.9307,108.7962,108.8058,58564.0
2020-08-10 14:10:00,113.32,113.34,113.19,113.25,46408.0,108.8058,108.8251,108.681,108.7386,46408.0
2020-08-10 14:15:00,113.27,113.3,113.2,113.23,15380.0,108.7578,108.7866,108.6906,108.7194,15380.0
2020-08-10 14:20:00,113.25,113.33,113.19,113.3,33166.0,108.7386,108.8155,108.681,108.7866,33166.0
2020-08-10 14:25:00,113.3,113.34,113.21,113.32,36453.0,108.7866,108.8251,108.7002,108.8058,36453.0
2020-08-10 14:30:00,113.31,113.36,113.24,113.27,29585.0,108.7962,108.8443,108.729,108.7578,29585.0
2020-08-10 14:35:00,113.28,113.29,113.2,113.2,23987.0,108.7674,108.777,108.6906,108.6906,23987.0
2020-08-10 14:40:00,113.2,113.27,113.12,113.14,17569.0,108.6906,108.7578,108.6138,108.633,17569.0
2020-08-10 14:45:00,113.13,113.13,113.01,113.08,28524.0,108.6234,108.6234,108.5082,108.5754,28524.0
2020-08-10 14:50:00,113.07,113.33,113.07,113.32,29106.0,108.5658,108.8155,108.5658,108.8058,29106.0
2020-08-10 14:55:00,113.32,113.43,113.29,113.39,61223.0,108.8058,108.9115,108.777,108.8731,61223.0
2020-08-10 15:00:00,113.39,113.51,113.33,113.49,76916.0,108.8731,108.9883,108.8155,108.9691,76916.0
2020-08-10 15:05:00,113.5,113.53,113.33,113.37,33222.0,108.9787,109.0075,108.8155,108.8539,33222.0
2020-08-10 15:10:00,113.39,113.42,113.31,113.31,53957.0,108.8731,108.9019,108.7962,108.7962,53957.0
2020-08-10 15:15:00,113.32,113.34,113.23,113.32,52666.0,108.8058,108.8251,108.7194,108.8058,52666.0
2020-08-10 15:20:00,113.32,113.43,113.25,113.28,52865.0,108.8058,108.9115,108.7386,108.7674,52865.0
2020-08-10 15:25:00,113.29,113.34,113.09,113.15,89112.0,108.777,108.8251,108.585,108.6426,89112.0
2020-08-10 15:30:00,113.14,113.29,113.13,113.22,102029.0,108.633,108.777,108.6234,108.7098,102029.0
2020-08-10 15:35:00,113.23,113.3,113.15,113.17,82096.0,108.7194,108.7866,108.6426,108.6618,82096.0
2020-08-10 15:40:00,113.2,113.26,113.17,113.19,80755.0,108.6906,108.7482,108.6618,108.681,80755.0
2020-08-10 15:45:00,113.2,113.23,113.08,113.1,123839.0,108.6906,108.7194,108.5754,108.5946,123839.0
2020-08-10 15:50:00,113.1,113.31,113.06,113.31,569859.0,108.5946,108.7962,108.5562,108.7962,569859.0
2020-08-10 15:55:00,113.31,113.43,113.26,113.42,830365.0,108.7962,108.9115,108.7482,108.9019,830365.0
2020-08-11 09:30:00,113.05,113.12,112.42,112.45,260501.0,108.5466,108.6138,107.9417,107.9705,260501.0
2020-08-11 09:35:00,112.46,112.87,112.23,112.8,281356.0,107.9801,108.3738,107.7593,108.3066,281356.0
2020-08-11 09:40:00,112.81,112.93,112.63,112.81,273248.0,108.3162,108.4314,108.1433,108.3162,273248.0
2020-08-11 09:45:00,112.81,113.18,112.81,113.02,142497.0,108.3162,108.6714,108.3162,108.5178,142497.0
2020-08-11 09:50:00,113.04,113.09,112.7,112.91,136401.0,108.537,108.585,108.2105,108.4122,136401.0
2020-08-11 09:55:00,112.94,112.99,112.6,112.71,168723.0,108.441,108.489,108.1145,108.2201,168723.0
2020-08-11 10:00:00,112.71,112.78,112.35,112.38,192645.0,108.2201,108.2874,107.8745,107.9033,192645.0
2020-08-11 10:05:00,112.37,112.49,112.16,112.31,213032.0,107.8937,108.0089,107.6921,107.8361,213032.0
2020-08-11 10:10:00,112.34,112.56,112.33,112.5,376241.0,107.8649,108.0761,107.8553,108.0185,376241.0
2020-08-11 10:15:00,112.5,112.79,112.47,112.78,77176.0,108.0185,108.297,107.9897,108.2874,77176.0
2020-08-11 10:20:00,112.78,112.82,112.59,112.66,87648.0,108.2874,108.3258,108.1049,108.1721,87648.0
2020-08-11 10:25:00,112.66,112.8,112.66,112.75,46232.0,108.1721,108.3066,108.1721,108.2586,46232.0
2020-08-11 10:30:00,112.76,112.77,112.44,112.51,44827.0,108.2682,108.2778,107.9609,108.0281,44827.0
2020-08-11 10:35:00,112.5,112.86,112.5,112.86,57816.0,108.0185,108.3642,108.0185,108.3642,57816.0
2020-08-11 10:40:00,112.86,112.86,112.7,112.81,38899.0,108.3642,108.3642,108.2105,108.3162,38899.0
2020-08-11 10:45:00,112.82,112.85,112.68,112.71,34222.0,108.3258,108.3546,108.1913,108.2201,34222.0
2020-08-11 10:50:00,112.74,112.9,112.65,112.85,33349.0,108.249,108.4026,108.1625,108.3546,33349.0
2020-08-11 10:55:00,112.85,112.88,112.71,112.78,54871.0,108.3546,108.3834,108.2201,108.2874,54871.0
2020-08-11 11:00:00,112.81,113.07,112.8,113.04,39135.0,108.3162,108.5658,108.3066,108.537,39135.0
2020-08-11 11:05:00,113.07,113.21,113.05,113.21,44131.0,108.5658,108.7002,108.5466,108.7002,44131.0
2020-08-11 11:10:00,113.21,113.3,113.15,113.3,71048.0,108.7002,108.7866,108.6426,108.7866,71048.0
2020-08-11 11:15:00,113.29,113.29,113.13,113.17,66684.0,108.777,108.777,108.6234,108.6618,66684.0
2020-08-11 11:20:00,113.18,113.27,113.16,113.23,100369.0,108.6714,108.7578,108.6522,108.7194,100369.0
2020-08-11 11:25:00,113.24,113.34,113.19,113.24,79648.0,108.729,108.8251,108.681,108.729,79648.0
2020-08-11 11:30:00,113.24,113.26,112.99,113.06,41305.0,108.729,108.7482,108.489,108.5562,41305.0
2020-08-11 11:35:00,113.09,113.21,113.07,113.09,31931.0,108.585,108.7002,108.5658,108.585,31931.0
2020-08-11 11:40:00,113.08,113.13,112.97,113.02,34864.0,108.5754,108.6234,108.4698,108.5178,34864.0
2020-08-11 11:45:00,113.03,113.03,112.94,113.02,28908.0,108.5274,108.5274,108.441,108.5178,28908.0
2020-08-11 11:50:00,113.03,113.05,112.78,112.8,55872.0,108.5274,108.5466,108.2874,108.3066,55872.0
2020-08-11 11:55:00,112.78,112.88,112.78,112.88,49258.0,108.2874,108.3834,108.2874,108.3834,49258.0
2020-08-11 12:00:00,112.89,113.03,112.81,112.81,139716.0,108.393,108.5274,108.3162,108.3162,139716.0
2020-08-11 12:05:00,112.8,113.05,112.77,113.05,53600.0,108.3066,108.5466,108.2778,108.5466,53600.0
2020-08-11 12:10:00,113.05,113.18,112.99,113.16,38832.0,108.5466,108.6714,108.489,108.6522,38832.0
2020-08-11 12:15:00,113.15,113.33,113.14,113.27,68074.0,108.6426,108.8155,108.633,108.7578,68074.0
2020-08-11 12:20:00,113.25,113.41,113.17,113.41,36212.0,108.7386,108.8923,108.6618,108.8923,36212.0
2020-08-11 12:25:00,113.41,113.43,113.33,113.33,50056.0,108.8923,108.9115,108.8155,108.8155,50056.0
2020-08-11 12:30:00,113.32,113.35,113.21,113.26,36495.0,108.8058,108.8347,108.7002,108.7482,36495.0
2020-08-11 12:35:00,113.28,113.37,113.21,113.36,45557.0,108.7674,108.8539,108.7002,108.8443,45557.0
2020-08-11 12:40:00,113.36,113.52,113.33,113.5,85679.0,108.8443,108.9979,108.8155,108.9787,85679.0
2020-08-11 12:45:00,113.51,113.53,113.39,113.41,33590.0,108.9883,109.0075,108.8731,108.8923,33590.0
2020-08-11 12:50:00,113.42,113.43,113.34,113.39,65009.0,108.9019,108.9115,108.8251,108.8731,65009.0
2020-08-11 12:55:00,113.39,113.42,113.28,113.34,61821.0,108.8731,108.9019,108.7674,108.8251,61821.0
2020-08-11 13:00:00,113.34,113.4,113.22,113.27,37282.0,108.8251,108.8827,108.7098,108.7578,37282.0
2020-08-11 13:05:00,113.27,113.4,113.24,113.35,20485.0,108.7578,108.8827,108.729,108.8347,20485.0
2020-08-11 13:10:00,113.34,113.37,113.21,113.23,28118.0,108.8251,108.8539,108.7002,108.7194,28118.0
2020-08-11 13:15:00,113.22,113.28,113.16,113.24,50263.0,108.7098,108.7674,108.6522,108.729,50263.0
2020-08-11 13:20:00,113.24,113.46,113.14,113.45,78273.0,108.729,108.9403,108.633,108.9307,78273.0
2020-08-11 13:25:00,113.44,113.45,113.36,113.44,47509.0,108.9211,108.9307,108.8443,108.9211,47509.0
2020-08-11 13:30:00,113.44,113.45,113.25,113.31,57227.0,108.9211,108.9307,108.7386,108.7962,57227.0
2020-08-11 13:35:00,113.31,113.34,113.24,113.27,79597.0,108.7962,108.8251,108.729,108.7578,79597.0
2020-08-11 13:40:00,113.27,113.3,113.18,113.22,47833.0,108.7578,108.7866,108.6714,108.7098,47833.0
2020-08-11 13:45:00,113.21,113.27,113.1,113.11,47620.0,108.7002,108.7578,108.5946,108.6042,47620.0
2020-08-11 13:50:00,113.1,113.23,113.08,113.2,66960.0,108.5946,108.7194,108.5754,108.6906,66960.0
2020-08-11 13:55:00,113.2,113.31,113.16,113.27,47988.0,108.6906,108.7962,108.6522,108.7578,47988.0
2020-08-11 14:00:00,113.28,113.37,113.25,113.29,38595.0,108.7674,108.8539,108.7386,108.777,38595.0
2020-08-11 14:05:00,113.29,113.37,113.29,113.33,24158.0,108.777,108.8539,108.777,108.8155,24158.0
2020-08-11 14:10:00,113.33,113.35,112.96,112.96,43668.0,108.8155,108.8347,108.4602,108.4602,43668.0
2020-08-11 14:15:00,112.97,113.06,112.84,112.98,51803.0,108.4698,108.5562,108.345,108.4794,51803.0
2020-08-11 14:20:00,112.97,113.04,112.9,112.9,50035.0,108.4698,108.537,108.4026,108.4026,50035.0
2020-08-11 14:25:00,112.9,112.97,112.8,112.83,70507.0,108.4026,108.4698,108.3066,108.3354,70507.0
2020-08-11 14:30:00,112.82,112.91,112.67,112.87,101166.0,108.3258,108.4122,108.1817,108.3738,101166.0
2020-08-11 14:35:00,112.87,112.94,112.7,112.76,113686.0,108.3738,108.441,108.2105,108.2682,113686.0
2020-08-11 14:40:00,112.75,112.96,112.74,112.88,149592.0,108.2586,108.4602,108.249,108.3834,149592.0
2020-08-11 14:45:00,112.88,112.94,112.79,112.84,74983.0,108.3834,108.441,108.297,108.345,74983.0
2020-08-11 14:50:00,112.85,112.94,112.75,112.92,44510.0,108.3546,108.441,108.2586,108.4218,44510.0
2020-08-11 14:55:00,112.91,112.96,112.85,112.93,47857.0,108.4122,108.4602,108.3546,108.4314,47857.0
2020-08-11 15:00:00,112.94,113.0,112.67,112.68,93576.0,108.441,108.4986,108.1817,108.1913,93576.0
2020-08-11 15:05:00,112.69,112.74,112.55,112.55,89086.0,108.2009,108.249,108.0665,108.0665,89086.0
2020-08-11 15:10:00,112.54,112.77,112.49,112.52,177876.0,108.0569,108.2778,108.0089,108.0377,177876.0
2020-08-11 15:15:00,112.52,112.57,111.85,111.99,364672.0,108.0377,108.0857,107.3944,107.5288,364672.0
2020-08-11 15:20:00,112.0,112.18,111.89,111.9,236756.0,107.5384,107.7113,107.4328,107.4424,236756.0
2020-08-11 15:25:00,111.9,112.34,111.9,112.31,120467.0,107.4424,107.8649,107.4424,107.8361,120467.0
2020-08-11 15:30:00,112.29,112.29,111.81,111.81,137664.0,107.8169,107.8169,107.356,107.356,137664.0
2020-08-11 15:35:00,111.81,112.09,111.71,111.93,140603.0,107.356,107.6248,107.26,107.4712,140603.0
2020-08-11 15:40:00,111.93,112.02,111.66,111.75,247002.0,107.4712,107.5576,107.212,107.2984,247002.0
2020-08-11 15:45:00,111.75,111.76,111.49,111.61,365027.0,107.2984,107.308,107.0487,107.164,365027.0
2020-08-11 15:50:00,111.6,111.61,111.15,111.22,436850.0,107.1544,107.164,106.7223,106.7895,436850.0
2020-08-11 15:55:00,111.23,111.43,111.22,111.4,595338.0,106.7991,106.9911,106.7895,106.9623,595338.0
2020-08-12 09:30:00,112.24,112.68,112.21,112.38,264760.0,107.7689,108.1913,107.7401,107.9033,264760.0
2020-08-12 09:35:00,112.42,112.54,112.32,112.36,162096.0,107.9417,108.0569,107.8457,107.8841,162096.0
2020-08-12 09:40:00,112.36,112.48,112.16,112.18,97128.0,107.8841,107.9993,107.6921,107.7113,97128.0
2020-08-12 09:45:00,112.21,112.57,112.14,112.56,183544.0,107.7401,108.0857,107.6729,108.0761,183544.0
2020-08-12 09:50:00,112.55,112.75,112.43,112.7,148541.0,108.0665,108.2586,107.9513,108.2105,148541.0
2020-08-12 09:55:00,112.7,112.96,112.7,112.95,213800.0,108.2105,108.4602,108.2105,108.4506,213800.0
2020-08-12 10:00:00,112.98,113.01,112.83,112.93,124849.0,108.4794,108.5082,108.3354,108.4314,124849.0
2020-08-12 10:05:00,112.93,113.05,112.82,112.83,95049.0,108.4314,108.5466,108.3258,108.3354,95049.0
2020-08-12 10:10:00,112.82,112.9,112.73,112.87,69230.0,108.3258,108.4026,108.2394,108.3738,69230.0
2020-08-12 10:15:00,112.88,113.04,112.88,112.92,50030.0,108.3834,108.537,108.3834,108.4218,50030.0
2020-08-12 10:20:00,112.92,113.14,112.92,113.14,53572.0,108.4218,108.633,108.4218,108.633,53572.0
2020-08-12 10:25:00,113.13,113.33,113.13,113.25,64443.0,108.6234,108.8155,108.6234,108.7386,64443.0
2020-08-12 10:30:00,113.26,113.35,113.24,113.3,76894.0,108.7482,108.8347,108.729,108.7866,76894.0
2020-08-12 10:35:00,113.28,113.32,113.24,113.24,61590.0,108.7674,108.8058,108.729,108.729,61590.0
2020-08-12 10:40:00,113.24,113.36,113.12,113.19,73194.0,108.729,108.8443,108.6138,108.681,73194.0
2020-08-12 10:45:00,113.19,113.27,113.15,113.15,32058.0,108.681,108.7578,108.6426,108.6426,32058.0
2020-08-12 10:50:00,113.16,113.41,113.16,113.41,57810.0,108.6522,108.8923,108.6522,108.8923,57810.0
2020-08-12 10:55:00,113.41,113.52,113.37,113.4,53570.0,108.8923,108.9979,108.8539,108.8827,53570.0
2020-08-12 11:00:00,113.4,113.45,113.27,113.37,61020.0,108.8827,108.9307,108.7578,108.8539,61020.0
2020-08-12 11:05:00,113.37,113.48,113.33,113.41,47847.0,108.8539,108.9595,108.8155,108.8923,47847.0
2020-08-12 11:10:00,113.42,113.47,113.37,113.4,47830.0,108.9019,108.9499,108.8539,108.8827,47830.0
2020-08-12 11:15:00,113.41,113.57,113.38,113.56,44761.0,108.8923,109.0459,108.8635,109.0363,44761.0
2020-08-12 11:20:00,113.56,113.61,113.5,113.56,26082.0,109.0363,109.0843,108.9787,109.0363,26082.0
2020-08-12 11:25:00,113.57,113.61,113.47,113.54,54636.0,109.0459,109.0843,108.9499,109.0171,54636.0
2020-08-12 11:30:00,113.54,113.64,113.5,113.52,37058.0,109.0171,109.1131,108.9787,108.9979,37058.0
2020-08-12 11:35:00,113.53,113.6,113.48,113.58,52457.0,109.0075,109.0747,108.9595,109.0555,52457.0
2020-08-12 11:40:00,113.59,113.65,113.57,113.6,36234.0,109.0651,109.1227,109.0459,109.0747,36234.0
2020-08-12 11:45:00,113.6,113.75,113.57,113.67,59716.0,109.0747,109.2187,109.0459,109.1419,59716.0
2020-08-12 11:50:00,113.68,113.77,113.61,113.65,28262.0,109.1515,109.2379,109.0843,109.1227,28262.0
2020-08-12 11:55:00,113.67,113.8,113.66,113.76,47957.0,109.1419,109.2667,109.1323,109.2283,47957.0
2020-08-12 12:00:00,113.76,113.9,113.75,113.84,49861.0,109.2283,109.3627,109.2187,109.3051,49861.0
2020-08-12 12:05:00,113.84,113.98,113.83,113.97,91736.0,109.3051,109.4396,109.2955,109.43,91736.0
2020-08-12 12:10:00,113.96,114.02,113.9,113.96,46993.0,109.4204,109.478,109.3627,109.4204,46993.0
2020-08-12 12:15:00,113.98,114.03,113.94,113.94,48993.0,109.4396,109.4876,109.4012,109.4012,48993.0
2020-08-12 12:20:00,113.93,114.12,113.93,114.12,36002.0,109.3915,109.574,109.3915,109.574,36002.0
2020-08-12 12:25:00,114.11,114.11,114.01,114.06,32652.0,109.5644,109.5644,109.4684,109.5164,32652.0
2020-08-12 12:30:00,114.07,114.09,113.98,114.02,33759.0,109.526,109.5452,109.4396,109.478,33759.0
2020-08-12 12:35:00,114.02,114.08,113.98,114.08,38958.0,109.478,109.5356,109.4396,109.5356,38958.0
2020-08-12 12:40:00,114.1,114.11,114.05,114.06,20769.0,109.5548,109.5644,109.5068,109.5164,20769.0
2020-08-12 12:45:00,114.06,114.07,113.89,113.9,49272.0,109.5164,109.526,109.3531,109.3627,49272.0
2020-08-12 12:50:00,113.9,113.94,113.87,113.9,29225.0,109.3627,109.4012,109.3339,109.3627,29225.0
2020-08-12 12:55:00,113.9,113.92,113.68,113.72,75036.0,109.3627,109.3819,109.1515,109.1899,75036.0
2020-08-12 13:00:00,113.72,113.86,113.71,113.74,53921.0,109.1899,109.3243,109.1803,109.2091,53921.0
2020-08-12 13:05:00,113.74,113.81,113.69,113.7,62518.0,109.2091,109.2763,109.1611,109.1707,62518.0
2020-08-12 13:10:00,113.7,113.84,113.68,113.8,51490.0,109.1707,109.3051,109.1515,109.2667,51490.0
2020-08-12 13:15:00,113.8,113.81,113.58,113.63,66051.0,109.2667,109.2763,109.0555,109.1035,66051.0
2020-08-12 13:20:00,113.65,113.71,113.63,113.66,34761.0,109.1227,109.1803,109.1035,109.1323,34761.0
2020-08-12 13:25:00,113.65,113.7,113.49,113.53,84762.0,109.1227,109.1707,108.9691,109.0075,84762.0
2020-08-12 13:30:00,113.54,113.66,113.54,113.63,81191.0,109.0171,109.1323,109.0171,109.1035,81191.0
2020-08-12 13:35:00,113.62,113.8,113.59,113.79,57660.0,109.0939,109.2667,109.0651,109.2571,57660.0
2020-08-12 13:40:00,113.8,113.87,113.77,113.84,49450.0,109.2667,109.3339,109.2379,109.3051,49450.0
2020-08-12 13:45:00,113.83,113.99,113.83,113.96,76334.0,109.2955,109.4492,109.2955,109.4204,76334.0
2020-08-12 13:50:00,113.96,114.0,113.94,113.96,67231.0,109.4204,109.4588,109.4012,109.4204,67231.0
2020-08-12 13:55:00,113.95,114.16,113.94,114.14,90043.0,109.4108,109.6124,109.4012,109.5932,90043.0
2020-08-12 14:00:00,114.13,114.21,114.1,114.13,113371.0,109.5836,109.6604,109.5548,109.5836,113371.0
2020-08-12 14:05:00,114.16,114.16,114.03,114.05,83022.0,109.6124,109.6124,109.4876,109.5068,83022.0
2020-08-12 14:10:00,114.06,114.14,114.04,114.06,48526.0,109.5164,109.5932,109.4972,109.5164,48526.0
2020-08-12 14:15:00,114.07,114.1,114.02,114.03,58671.0,109.526,109.5548,109.478,109.4876,58671.0
2020-08-12 14:20:00,114.03,114.14,114.02,114.12,67703.0,109.4876,109.5932,109.478,109.574,67703.0
2020-08-12 14:25:00,114.11,114.13,114.02,114.03,56157.0,109.5644,109.5836,109.478,109.4876,56157.0
2020-08-12 14:30:00,114.02,114.08,113.99,113.99,78271.0,109.478,109.5356,109.4492,109.4492,78271.0
2020-08-12 14:35:00,113.99,114.04,113.92,113.93,73572.0,109.4492,109.4972,109.3819,109.3915,73572.0
2020-08-12 14:40:00,113.92,114.02,113.92,113.97,63417.0,109.3819,109.478,109.3819,109.43,63417.0
2020-08-12 14:45:00,113.98,114.02,113.93,113.99,59060.0,109.4396,109.478,109.3915,109.4492,59060.0
2020-08-12 14:50:00,113.98,114.03,113.82,113.84,88593.0,109.4396,109.4876,109.2859,109.3051,88593.0
2020-08-12 14:55:00,113.84,113.97,113.82,113.94,74712.0,109.3051,109.43,109.2859,109.4012,74712.0
2020-08-12 15:00:00,113.95,114.02,113.91,113.91,57833.0,109.4108,109.478,109.3723,109.3723,57833.0
2020-08-12 15:05:00,113.91,113.98,113.9,113.9,77040.0,109.3723,109.4396,109.3627,109.3627,77040.0
2020-08-12 15:10:00,113.91,114.12,113.89,114.12,177850.0,109.3723,109.574,109.3531,109.574,177850.0
2020-08-12 15:15:00,114.12,114.15,114.05,114.15,71788.0,109.574,109.6028,109.5068,109.6028,71788.0
2020-08-12 15:20:00,114.15,114.17,114.02,114.15,178556.0,109.6028,109.622,109.478,109.6028,178556.0
2020-08-12 15:25:00,114.15,114.15,114.0,114.01,104040.0,109.6028,109.6028,109.4588,109.4684,104040.0
2020-08-12 15:30:00,114.02,114.05,113.65,113.79,209769.0,109.478,109.5068,109.1227,109.2571,209769.0
2020-08-12 15:35:00,113.79,113.9,113.7,113.9,93918.0,109.2571,109.3627,109.1707,109.3627,93918.0
2020-08-12 15:40:00,113.89,114.01,113.84,113.98,94186.0,109.3531,109.4684,109.3051,109.4396,94186.0
2020-08-12 15:45:00,113.99,114.0,113.84,113.9,113429.0,109.4492,109.4588,109.3051,109.3627,113429.0
2020-08-12 15:50:00,113.89,114.04,113.77,113.87,205840.0,109.3531,109.4972,109.2379,109.3339,205840.0
2020-08-12 15:55:00,113.86,113.97,113.8,113.9,412036.0,109.3243,109.43,109.2667,109.3627,412036.0
2020-08-13 09:30:00,114.03,114.25,113.88,114.09,199263.0,109.4876,109.6988,109.3435,109.5452,199263.0
2020-08-13 09:35:00,114.1,114.53,114.03,114.5,108984.0,109.5548,109.9676,109.4876,109.9388,108984.0
2020-08-13 09:40:00,114.55,114.61,114.28,114.46,136667.0,109.9869,110.0445,109.7276,109.9004,136667.0
2020-08-13 09:45:00,114.48,114.58,114.13,114.18,125169.0,109.9196,110.0157,109.5836,109.6316,125169.0
2020-08-13 09:50:00,114.18,114.33,114.02,114.03,88531.0,109.6316,109.7756,109.478,109.4876,88531.0
2020-08-13 09:55:00,114.04,114.36,114.04,114.36,58243.0,109.4972,109.8044,109.4972,109.8044,58243.0
2020-08-13 10:00:00,114.36,114.36,114.14,114.23,90248.0,109.8044,109.8044,109.5932,109.6796,90248.0
2020-08-13 10:05:00,114.23,114.32,114.12,114.14,65739.0,109.6796,109.766,109.574,109.5932,65739.0
2020-08-13 10:10:00,114.17,114.17,114.0,114.05,60144.0,109.622,109.622,109.4588,109.5068,60144.0
2020-08-13 10:15:00,114.05,114.06,113.8,113.93,43377.0,109.5068,109.5164,109.2667,109.3915,43377.0
2020-08-13 10:20:00,113.96,114.2,113.96,114.13,45429.0,109.4204,109.6508,109.4204,109.5836,45429.0
2020-08-13 10:25:00,114.13,114.34,114.11,114.3,33235.0,109.5836,109.7852,109.5644,109.7468,33235.0
2020-08-13 10:30:00,114.3,114.43,114.27,114.4,39097.0,109.7468,109.8716,109.718,109.8428,39097.0
2020-08-13 10:35:00,114.39,114.39,114.31,114.37,35216.0,109.8332,109.8332,109.7564,109.814,35216.0
2020-08-13 10:40:00,114.34,114.49,114.31,114.45,30773.0,109.7852,109.9292,109.7564,109.8908,30773.0
2020-08-13 10:45:00,114.45,114.55,114.37,114.54,43034.0,109.8908,109.9869,109.814,109.9772,43034.0
2020-08-13 10:50:00,114.55,114.59,114.45,114.48,22407.0,109.9869,110.0253,109.8908,109.9196,22407.0
2020-08-13 10:55:00,114.48,114.54,114.36,114.49,40610.0,109.9196,109.9772,109.8044,109.9292,40610.0
2020-08-13 11:00:00,114.5,114.67,114.49,114.63,47079.0,109.9388,110.1021,109.9292,110.0637,47079.0
2020-08-13 11:05:00,114.64,114.73,114.58,114.69,38962.0,110.0733,110.1597,110.0157,110.1213,38962.0
2020-08-13 11:10:00,114.68,114.74,114.58,114.7,60472.0,110.1117,110.1693,110.0157,110.1309,60472.0
2020-08-13 11:15:00,114.69,114.73,114.61,114.67,39180.0,110.1213,110.1597,110.0445,110.1021,39180.0
2020-08-13 11:20:00,114.66,114.67,114.56,114.58,32367.0,110.0925,110.1021,109.9965,110.0157,32367.0
2020-08-13 11:25:00,114.58,114.66,114.49,114.55,47301.0,110.0157,110.0925,109.9292,109.9869,47301.0
2020-08-13 11:30:00,114.57,114.57,114.37,114.37,42377.0,110.0061,110.0061,109.814,109.814,42377.0
2020-08-13 11:35:00,114.37,114.53,114.37,114.48,32578.0,109.814,109.9676,109.814,109.9196,32578.0
2020-08-13 11:40:00,114.47,114.53,114.35,114.42,36893.0,109.91,109.9676,109.7948,109.862,36893.0
2020-08-13 11:45:00,114.41,114.5,114.4,114.46,16150.0,109.8524,109.9388,109.8428,109.9004,16150.0
2020-08-13 11:50:00,114.47,114.57,114.47,114.55,24918.0,109.91,110.0061,109.91,109.9869,24918.0
2020-08-13 11:55:00,114.56,114.59,114.46,114.52,46569.0,109.9965,110.0253,109.9004,109.958,46569.0
2020-08-13 12:00:00,114.54,114.69,114.53,114.66,29226.0,109.9772,110.1213,109.9676,110.0925,29226.0
2020-08-13 12:05:00,114.66,114.72,114.62,114.63,28768.0,110.0925,110.1501,110.0541,110.0637,28768.0
2020-08-13 12:10:00,114.63,114.69,114.58,114.65,28817.0,110.0637,110.1213,110.0157,110.0829,28817.0
2020-08-13 12:15:00,114.65,114.74,114.63,114.71,27600.0,110.0829,110.1693,110.0637,110.1405,27600.0
2020-08-13 12:20:00,114.7,114.76,114.7,114.71,37608.0,110.1309,110.1885,110.1309,110.1405,37608.0
2020-08-13 12:25:00,114.71,114.73,114.66,114.68,39389.0,110.1405,110.1597,110.0925,110.1117,39389.0
2020-08-13 12:30:00,114.68,114.79,114.67,114.78,39511.0,110.1117,110.2173,110.1021,110.2077,39511.0
2020-08-13 12:35:00,114.78,114.79,114.71,114.74,24462.0,110.2077,110.2173,110.1405,110.1693,24462.0
2020-08-13 12:40:00,114.77,114.82,114.73,114.82,70892.0,110.1981,110.2461,110.1597,110.2461,70892.0
2020-08-13 12:45:00,114.84,114.86,114.79,114.8,31161.0,110.2653,110.2845,110.2173,110.2269,31161.0
2020-08-13 12:50:00,114.79,114.8,114.71,114.74,17293.0,110.2173,110.2269,110.1405,110.1693,17293.0
2020-08-13 12:55:00,114.75,114.86,114.75,114.84,34170.0,110.1789,110.2845,110.1789,110.2653,34170.0
2020-08-13 13:00:00,114.84,114.91,114.75,114.76,55578.0,110.2653,110.3325,110.1789,110.1885,55578.0
2020-08-13 13:05:00,114.76,114.76,114.64,114.65,38044.0,110.1885,110.1885,110.0733,110.0829,38044.0
2020-08-13 13:10:00,114.65,114.73,114.65,114.71,25525.0,110.0829,110.1597,110.0829,110.1405,25525.0
2020-08-13 13:15:00,114.71,114.71,114.52,114.55,46376.0,110.1405,110.1405,109.958,109.9869,46376.0
2020-08-13 13:20:00,114.56,114.57,114.38,114.38,38469.0,109.9965,110.0061,109.8236,109.8236,38469.0
2020-08-13 13:25:00,114.39,114.4,114.22,114.31,38914.0,109.8332,109.8428,109.67,109.7564,38914.0
2020-08-13 13:30:00,114.31,114.38,114.11,114.13,135450.0,109.7564,109.8236,109.5644,109.5836,135450.0
2020-08-13 13:35:00,114.14,114.25,114.07,114.22,46473.0,109.5932,109.6988,109.526,109.67,46473.0
2020-08-13 13:40:00,114.22,114.34,114.17,114.34,30508.0,109.67,109.7852,109.622,109.7852,30508.0
2020-08-13 13:45:00,114.34,114.44,114.29,114.4,30662.0,109.7852,109.8812,109.7372,109.8428,30662.0
2020-08-13 13:50:00,114.4,114.46,114.36,114.45,27095.0,109.8428,109.9004,109.8044,109.8908,27095.0
2020-08-13 13:55:00,114.46,114.46,114.31,114.32,86639.0,109.9004,109.9004,109.7564,109.766,86639.0
2020-08-13 14:00:00,114.35,114.39,114.1,114.2,68758.0,109.7948,109.8332,109.5548,109.6508,68758.0
2020-08-13 14:05:00,114.2,114.2,114.06,114.16,28394.0,109.6508,109.6508,109.5164,109.6124,28394.0
2020-08-13 14:10:00,114.15,114.16,113.96,114.07,43322.0,109.6028,109.6124,109.4204,109.526,43322.0
2020-08-13 14:15:00,114.08,114.15,113.89,113.91,58383.0,109.5356,109.6028,109.3531,109.3723,58383.0
2020-08-13 14:20:00,113.9,113.96,113.66,113.74,158013.0,109.3627,109.4204,109.1323,109.2091,158013.0
2020-08-13 14:25:00,113.74,113.99,113.73,113.96,61579.0,109.2091,109.4492,109.1995,109.4204,61579.0
2020-08-13 14:30:00,113.95,114.03,113.89,114.02,78820.0,109.4108,109.4876,109.3531,109.478,78820.0
2020-08-13 14:35:00,114.02,114.03,113.68,113.77,95063.0,109.478,109.4876,109.1515,109.2379,95063.0
2020-08-13 14:40:00,113.78,113.94,113.74,113.77,115937.0,109.2475,109.4012,109.2091,109.2379,115937.0
2020-08-13 14:45:00,113.8,114.07,113.79,113.89,98410.0,109.2667,109.526,109.2571,109.3531,98410.0
2020-08-13 14:50:00,113.9,113.91,113.55,113.81,193959.0,109.3627,109.3723,109.0267,109.2763,193959.0
2020-08-13 14:55:00,113.81,113.88,113.62,113.76,103563.0,109.2763,109.3435,109.0939,109.2283,103563.0
2020-08-13 15:00:00,113.77,113.89,113.67,113.85,85592.0,109.2379,109.3531,109.1419,109.3147,85592.0
2020-08-13 15:05:00,113.84,113.92,113.71,113.76,75794.0,109.3051,109.3819,109.1803,109.2283,75794.0
2020-08-13 15:10:00,113.73,113.89,113.68,113.87,91208.0,109.1995,109.3531,109.1515,109.3339,91208.0
2020-08-13 15:15:00,113.85,114.01,113.79,113.96,90829.0,109.3147,109.4684,109.2571,109.4204,90829.0
2020-08-13 15:20:00,113.96,114.13,113.94,114.13,89464.0,109.4204,109.5836,109.4012,109.5836,89464.0
2020-08-13 15:25:00,114.13,114.13,114.02,114.1,70150.0,109.5836,109.5836,109.478,109.5548,70150.0
2020-08-13 15:30:00,114.11,114.12,114.03,114.11,79656.0,109.5644,109.574,109.4876,109.5644,79656.0
2020-08-13 15:35:00,114.11,114.25,114.03,114.05,97352.0,109.5644,109.6988,109.4876,109.5068,97352.0
2020-08-13 15:40:00,114.05,114.13,113.97,114.09,76884.0,109.5068,109.5836,109.43,109.5452,76884.0
2020-08-13 15:45:00,114.09,114.11,113.91,113.98,92225.0,109.5452,109.5644,109.3723,109.4396,92225.0
2020-08-13 15:50:00,113.98,114.12,113.96,114.05,162081.0,109.4396,109.574,109.4204,109.5068,162081.0
2020-08-13 15:55:00,114.04,114.09,113.91,113.98,243326.0,109.4972,109.5452,109.3723,109.4396,243326.0
2020-08-14 09:30:00,114.01,114.1,113.77,113.79,171906.0,109.4684,109.5548,109.2379,109.2571,171906.0
2020-08-14 09:35:00,113.77,114.21,113.72,114.14,76761.0,109.2379,109.6604,109.1899,109.5932,76761.0
2020-08-14 09:40:00,114.12,114.2,114.03,114.12,53330.0,109.574,109.6508,109.4876,109.574,53330.0
2020-08-14 09:45:00,114.13,114.13,113.55,113.58,135132.0,109.5836,109.5836,109.0267,109.0555,135132.0
2020-08-14 09:50:00,113.58,113.79,113.5,113.72,80168.0,109.0555,109.2571,108.9787,109.1899,80168.0
2020-08-14 09:55:00,113.72,113.93,113.69,113.85,62384.0,109.1899,109.3915,109.1611,109.3147,62384.0
2020-08-14 10:00:00,113.85,114.0,113.76,113.82,52279.0,109.3147,109.4588,109.2283,109.2859,52279.0
2020-08-14 10:05:00,113.83,113.9,113.74,113.77,46905.0,109.2955,109.3627,109.2091,109.2379,46905.0
2020-08-14 10:10:00,113.8,113.88,113.57,113.64,58729.0,109.2667,109.3435,109.0459,109.1131,58729.0
2020-08-14 10:15:00,113.66,113.75,113.41,113.43,73965.0,109.1323,109.2187,108.8923,108.9115,73965.0
2020-08-14 10:20:00,113.47,113.58,113.39,113.55,75419.0,108.9499,109.0555,108.8731,109.0267,75419.0
2020-08-14 10:25:00,113.56,113.58,113.3,113.32,61025.0,109.0363,109.0555,108.7866,108.8058,61025.0
2020-08-14 10:30:00,113.32,113.49,113.25,113.47,51573.0,108.8058,108.9691,108.7386,108.9499,51573.0
2020-08-14 10:35:00,113.48,113.55,113.36,113.52,41527.0,108.9595,109.0267,108.8443,108.9979,41527.0
2020-08-14 10:40:00,113.53,113.61,113.52,113.61,31027.0,109.0075,109.0843,108.9979,109.0843,31027.0
2020-08-14 10:45:00,113.62,113.71,113.6,113.67,24162.0,109.0939,109.1803,109.0747,109.1419,24162.0
2020-08-14 10:50:00,113.66,113.76,113.56,113.57,28738.0,109.1323,109.2283,109.0363,109.0459,28738.0
2020-08-14 10:55:00,113.56,113.57,113.38,113.39,25084.0,109.0363,109.0459,108.8635,108.8731,25084.0
2020-08-14 11:00:00,113.38,113.42,113.26,113.32,41430.0,108.8635,108.9019,108.7482,108.8058,41430.0
2020-08-14 11:05:00,113.31,113.53,113.27,113.52,51882.0,108.7962,109.0075,108.7578,108.9979,51882.0
2020-08-14 11:10:00,113.51,113.59,113.44,113.46,28782.0,108.9883,109.0651,108.9211,108.9403,28782.0
2020-08-14 11:15:00,113.5,113.58,113.39,113.43,18841.0,108.9787,109.0555,108.8731,108.9115,18841.0
2020-08-14 11:20:00,113.46,113.66,113.41,113.64,27644.0,108.9403,109.1323,108.8923,109.1131,27644.0
2020-08-14 11:25:00,113.64,113.7,113.61,113.68,23923.0,109.1131,109.1707,109.0843,109.1515,23923.0
2020-08-14 11:30:00,113.69,113.85,113.64,113.83,25447.0,109.1611,109.3147,109.1131,109.2955,25447.0
2020-08-14 11:35:00,113.84,113.84,113.73,113.73,23873.0,109.3051,109.3051,109.1995,109.1995,23873.0
2020-08-14 11:40:00,113.74,113.78,113.64,113.64,22956.0,109.2091,109.2475,109.1131,109.1131,22956.0
2020-08-14 11:45:00,113.65,113.77,113.54,113.62,90151.0,109.1227,109.2379,109.0171,109.0939,90151.0
2020-08-14 11:50:00,113.62,113.63,113.43,113.45,29176.0,109.0939,109.1035,108.9115,108.9307,29176.0
2020-08-14 11:55:00,113.45,113.57,113.45,113.57,19943.0,108.9307,109.0459,108.9307,109.0459,19943.0
2020-08-14 12:00:00,113.59,113.73,113.54,113.68,44724.0,109.0651,109.1995,109.0171,109.1515,44724.0
2020-08-14 12:05:00,113.68,113.77,113.67,113.76,13359.0,109.1515,109.2379,109.1419,109.2283,13359.0
2020-08-14 12:10:00,113.77,113.82,113.68,113.69,64348.0,109.2379,109.2859,109.1515,109.1611,64348.0
2020-08-14 12:15:00,113.69,113.75,113.63,113.69,29065.0,109.1611,109.2187,109.1035,109.1611,29065.0
2020-08-14 12:20:00,113.69,113.79,113.67,113.76,25626.0,109.1611,109.2571,109.1419,109.2283,25626.0
2020-08-14 12:25:00,113.76,113.84,113.69,113.75,28189.0,109.2283,109.3051,109.1611,109.2187,28189.0
2020-08-14 12:30:00,113.76,113.89,113.75,113.89,16911.0,109.2283,109.3531,109.2187,109.3531,16911.0
2020-08-14 12:35:00,113.89,114.02,113.84,113.99,27943.0,109.3531,109.478,109.3051,109.4492,27943.0
2020-08-14 12:40:00,113.99,114.07,113.96,114.02,20857.0,109.4492,109.526,109.4204,109.478,20857.0
2020-08-14 12:45:00,114.02,114.07,113.95,113.99,24963.0,109.478,109.526,109.4108,109.4492,24963.0
2020-08-14 12:50:00,114.0,114.01,113.91,113.97,35812.0,109.4588,109.4684,109.3723,109.43,35812.0
2020-08-14 12:55:00,113.98,114.02,113.87,113.91,16377.0,109.4396,109.478,109.3339,109.3723,16377.0
2020-08-14 13:00:00,113.9,113.95,113.8,113.81,18787.0,109.3627,109.4108,109.2667,109.2763,18787.0
2020-08-14 13:05:00,113.81,113.85,113.73,113.76,23898.0,109.2763,109.3147,109.1995,109.2283,23898.0
2020-08-14 13:10:00,113.77,113.93,113.77,113.92,24009.0,109.2379,109.3915,109.2379,109.3819,24009.0
2020-08-14 13:15:00,113.91,113.95,113.82,113.92,37325.0,109.3723,109.4108,109.2859,109.3819,37325.0
2020-08-14 13:20:00,113.91,113.92,113.86,113.88,17549.0,109.3723,109.3819,109.3243,109.3435,17549.0
2020-08-14 13:25:00,113.89,113.92,113.85,113.89,18670.0,109.3531,109.3819,109.3147,109.3531,18670.0
2020-08-14 13:30:00,113.88,113.95,113.83,113.85,176863.0,109.3435,109.4108,109.2955,109.3147,176863.0
2020-08-14 13:35:00,113.85,113.87,113.74,113.85,29940.0,109.3147,109.3339,109.2091,109.3147,29940.0
2020-08-14 13:40:00,113.84,113.88,113.77,113.78,58338.0,109.3051,109.3435,109.2379,109.2475,58338.0
2020-08-14 13:45:00,113.78,113.81,113.74,113.77,34200.0,109.2475,109.2763,109.2091,109.2379,34200.0
2020-08-14 13:50:00,113.77,113.81,113.67,113.77,40758.0,109.2379,109.2763,109.1419,109.2379,40758.0
2020-08-14 13:55:00,113.77,113.89,113.74,113.88,32498.0,109.2379,109.3531,109.2091,109.3435,32498.0
2020-08-14 14:00:00,113.87,113.87,113.72,113.75,75455.0,109.3339,109.3339,109.1899,109.2187,75455.0
2020-08-14 14:05:00,113.75,113.81,113.72,113.79,29500.0,109.2187,109.2763,109.1899,109.2571,29500.0
2020-08-14 14:10:00,113.79,113.85,113.73,113.81,22485.0,109.2571,109.3147,109.1995,109.2763,22485.0
2020-08-14 14:15:00,113.81,113.85,113.69,113.7,40227.0,109.2763,109.3147,109.1611,109.1707,40227.0
2020-08-14 14:20:00,113.7,113.75,113.68,113.73,15796.0,109.1707,109.2187,109.1515,109.1995,15796.0
2020-08-14 14:25:00,113.72,113.73,113.58,113.73,15005.0,109.1899,109.1995,109.0555,109.1995,15005.0
2020-08-14 14:30:00,113.74,113.83,113.74,113.82,15896.0,109.2091,109.2955,109.2091,109.2859,15896.0
2020-08-14 14:35:00,113.84,113.84,113.74,113.75,13220.0,109.3051,109.3051,109.2091,109.2187,13220.0
2020-08-14 14:40:00,113.75,113.75,113.65,113.69,13549.0,109.2187,109.2187,109.1227,109.1611,13549.0
2020-08-14 14:45:00,113.71,113.71,113.66,113.69,14251.0,109.1803,109.1803,109.1323,109.1611,14251.0
2020-08-14 14:50:00,113.68,113.75,113.66,113.7,23917.0,109.1515,109.2187,109.1323,109.1707,23917.0
2020-08-14 14:55:00,113.71,113.72,113.66,113.69,14165.0,109.1803,109.1899,109.1323,109.1611,14165.0
2020-08-14 15:00:00,113.68,113.69,113.58,113.62,30370.0,109.1515,109.1611,109.0555,109.0939,30370.0
2020-08-14 15:05:00,113.64,113.78,113.64,113.67,26772.0,109.1131,109.2475,109.1131,109.1419,26772.0
2020-08-14 15:10:00,113.67,113.68,113.53,113.55,70494.0,109.1419,109.1515,109.0075,109.0267,70494.0
2020-08-14 15:15:00,113.54,113.57,113.47,113.49,41084.0,109.0171,109.0459,108.9499,108.9691,41084.0
2020-08-14 15:20:00,113.51,113.56,113.47,113.48,28096.0,108.9883,109.0363,108.9499,108.9595,28096.0
2020-08-14 15:25:00,113.47,113.6,113.44,113.52,26155.0,108.9499,109.0747,108.9211,108.9979,26155.0
2020-08-14 15:30:00,113.53,113.58,113.46,113.55,62210.0,109.0075,109.0555,108.9403,109.0267,62210.0
2020-08-14 15:35:00,113.55,113.61,113.5,113.58,42134.0,109.0267,109.0843,108.9787,109.0555,42134.0
2020-08-14 15:40:00,113.57,113.6,113.48,113.59,60825.0,109.0459,109.0747,108.9595,109.0651,60825.0
2020-08-14 15:45:00,113.59,113.62,113.49,113.5,82928.0,109.0651,109.0939,108.9691,108.9787,82928.0
2020-08-14 15:50:00,113.5,113.92,113.45,113.89,209349.0,108.9787,109.3819,108.9307,109.3531,209349.0
2020-08-14 15:55:00,113.89,113.93,113.8,113.87,221011.0,109.3531,109.3915,109.2667,109.3339,221011.0
2020-08-17 09:30:00,114.57,114.68,114.45,114.5,213717.0,110.0061,110.1117,109.8908,109.9388,213717.0
2020-08-17 09:35:00,114.53,114.73,114.5,114.58,85468.0,109.9676,110.1597,109.9388,110.0157,85468.0
2020-08-17 09:40:00,114.59,114.8,114.59,114.7,67847.0,110.0253,110.2269,110.0253,110.1309,67847.0
2020-08-17 09:45:00,114.7,114.8,114.67,114.68,60421.0,110.1309,110.2269,110.1021,110.1117,60421.0
2020-08-17 09:50:00,114.69,114.85,114.69,114.81,24318.0,110.1213,110.2749,110.1213,110.2365,24318.0
2020-08-17 09:55:00,114.82,114.87,114.8,114.83,39815.0,110.2461,110.2941,110.2269,110.2557,39815.0
2020-08-17 10:00:00,114.83,114.9,114.78,114.83,42220.0,110.2557,110.3229,110.2077,110.2557,42220.0
2020-08-17 10:05:00,114.83,114.86,114.77,114.8,28983.0,110.2557,110.2845,110.1981,110.2269,28983.0
2020-08-17 10:10:00,114.8,114.8,114.66,114.7,33861.0,110.2269,110.2269,110.0925,110.1309,33861.0
2020-08-17 10:15:00,114.69,114.69,114.52,114.54,37930.0,110.1213,110.1213,109.958,109.9772,37930.0
2020-08-17 10:20:00,114.53,114.6,114.5,114.57,61650.0,109.9676,110.0349,109.9388,110.0061,61650.0
2020-08-17 10:25:00,114.59,114.64,114.57,114.61,40441.0,110.0253,110.0733,110.0061,110.0445,40441.0
2020-08-17 10:30:00,114.62,114.68,114.61,114.64,36862.0,110.0541,110.1117,110.0445,110.0733,36862.0
2020-08-17 10:35:00,114.64,114.77,114.63,114.74,149034.0,110.0733,110.1981,110.0637,110.1693,149034.0
2020-08-17 10:40:00,114.73,114.75,114.66,114.7,48718.0,110.1597,110.1789,110.0925,110.1309,48718.0
2020-08-17 10:45:00,114.7,114.72,114.63,114.7,36733.0,110.1309,110.1501,110.0637,110.1309,36733.0
2020-08-17 10:50:00,114.71,114.81,114.71,114.79,59160.0,110.1405,110.2365,110.1405,110.2173,59160.0
2020-08-17 10:55:00,114.79,114.79,114.59,114.6,40691.0,110.2173,110.2173,110.0253,110.0349,40691.0
2020-08-17 11:00:00,114.59,114.6,114.46,114.51,47551.0,110.0253,110.0349,109.9004,109.9484,47551.0
2020-08-17 11:05:00,114.49,114.56,114.44,114.56,35317.0,109.9292,109.9965,109.8812,109.9965,35317.0
2020-08-17 11:10:00,114.57,114.67,114.56,114.64,44760.0,110.0061,110.1021,109.9965,110.0733,44760.0
2020-08-17 11:15:00,114.64,114.74,114.63,114.72,38713.0,110.0733,110.1693,110.0637,110.1501,38713.0
2020-08-17 11:20:00,114.73,114.73,114.6,114.66,26640.0,110.1597,110.1597,110.0349,110.0925,26640.0
2020-08-17 11:25:00,114.66,114.73,114.64,114.72,123326.0,110.0925,110.1597,110.0733,110.1501,123326.0
2020-08-17 11:30:00,114.71,114.73,114.54,114.55,30632.0,110.1405,110.1597,109.9772,109.9869,30632.0
2020-08-17 11:35:00,114.54,114.6,114.52,114.54,28121.0,109.9772,110.0349,109.958,109.9772,28121.0
2020-08-17 11:40:00,114.54,114.56,114.44,114.45,43640.0,109.9772,109.9965,109.8812,109.8908,43640.0
2020-08-17 11:45:00,114.44,114.53,114.43,114.52,30628.0,109.8812,109.9676,109.8716,109.958,30628.0
2020-08-17 11:50:00,114.52,114.54,114.48,114.54,12532.0,109.958,109.9772,109.9196,109.9772,12532.0
2020-08-17 11:55:00,114.53,114.62,114.53,114.61,19964.0,109.9676,110.0541,109.9676,110.0445,19964.0
2020-08-17 12:00:00,114.61,114.66,114.59,114.65,24446.0,110.0445,110.0925,110.0253,110.0829,24446.0
2020-08-17 12:05:00,114.64,114.64,114.57,114.59,39011.0,110.0733,110.0733,110.0061,110.0253,39011.0
2020-08-17 12:10:00,114.59,114.6,114.52,114.57,35675.0,110.0253,110.0349,109.958,110.0061,35675.0
2020-08-17 12:15:00,114.58,114.61,114.53,114.55,14672.0,110.0157,110.0445,109.9676,109.9869,14672.0
2020-08-17 12:20:00,114.54,114.63,114.51,114.62,15098.0,109.9772,110.0637,109.9484,110.0541,15098.0
2020-08-17 12:25:00,114.64,114.65,114.58,114.59,10643.0,110.0733,110.0829,110.0157,110.0253,10643.0
2020-08-17 12:30:00,114.57,114.6,114.54,114.56,7788.0,110.0061,110.0349,109.9772,109.9965,7788.0
2020-08-17 12:35:00,114.57,114.6,114.54,114.6,24999.0,110.0061,110.0349,109.9772,110.0349,24999.0
2020-08-17 12:40:00,114.61,114.66,114.57,114.65,35816.0,110.0445,110.0925,110.0061,110.0829,35816.0
2020-08-17 12:45:00,114.65,114.76,114.64,114.76,28560.0,110.0829,110.1885,110.0733,110.1885,28560.0
2020-08-17 12:50:00,114.76,114.8,114.74,114.77,33470.0,110.1885,110.2269,110.1693,110.1981,33470.0
2020-08-17 12:55:00,114.77,114.78,114.72,114.75,17717.0,110.1981,110.2077,110.1501,110.1789,17717.0
2020-08-17 13:00:00,114.76,114.83,114.73,114.82,13281.0,110.1885,110.2557,110.1597,110.2461,13281.0
2020-08-17 13:05:00,114.82,114.85,114.79,114.84,9304.0,110.2461,110.2749,110.2173,110.2653,9304.0
2020-08-17 13:10:00,114.84,114.87,114.81,114.82,39577.0,110.2653,110.2941,110.2365,110.2461,39577.0
2020-08-17 13:15:00,114.83,114.86,114.78,114.82,20072.0,110.2557,110.2845,110.2077,110.2461,20072.0
2020-08-17 13:20:00,114.82,114.82,114.72,114.76,20027.0,110.2461,110.2461,110.1501,110.1885,20027.0
2020-08-17 13:25:00,114.76,114.77,114.66,114.7,17295.0,110.1885,110.1981,110.0925,110.1309,17295.0
2020-08-17 13:30:00,114.71,114.75,114.67,114.75,48177.0,110.1405,110.1789,110.1021,110.1789,48177.0
2020-08-17 13:35:00,114.74,114.76,114.7,114.74,31700.0,110.1693,110.1885,110.1309,110.1693,31700.0
2020-08-17 13:40:00,114.73,114.76,114.71,114.73,14004.0,110.1597,110.1885,110.1405,110.1597,14004.0
2020-08-17 13:45:00,114.73,114.75,114.71,114.75,12263.0,110.1597,110.1789,110.1405,110.1789,12263.0
2020-08-17 13:50:00,114.73,114.73,114.66,114.69,14172.0,110.1597,110.1597,110.0925,110.1213,14172.0
2020-08-17 13:55:00,114.69,114.72,114.65,114.72,15310.0,110.1213,110.1501,110.0829,110.1501,15310.0
2020-08-17 14:00:00,114.72,114.75,114.69,114.7,26865.0,110.1501,110.1789,110.1213,110.1309,26865.0
2020-08-17 14:05:00,114.7,114.76,114.69,114.76,16695.0,110.1309,110.1885,110.1213,110.1885,16695.0
2020-08-17 14:10:00,114.77,114.84,114.76,114.81,34090.0,110.1981,110.2653,110.1885,110.2365,34090.0
2020-08-17 14:15:00,114.81,114.83,114.78,114.82,29961.0,110.2365,110.2557,110.2077,110.2461,29961.0
2020-08-17 14:20:00,114.81,114.9,114.77,114.89,29633.0,110.2365,110.3229,110.1981,110.3133,29633.0
2020-08-17 14:25:00,114.89,114.89,114.81,114.82,24948.0,110.3133,110.3133,110.2365,110.2461,24948.0
2020-08-17 14:30:00,114.82,114.89,114.82,114.87,27621.0,110.2461,110.3133,110.2461,110.2941,27621.0
2020-08-17 14:35:00,114.87,114.9,114.85,114.88,22579.0,110.2941,110.3229,110.2749,110.3037,22579.0
2020-08-17 14:40:00,114.88,114.88,114.82,114.84,15370.0,110.3037,110.3037,110.2461,110.2653,15370.0
2020-08-17 14:45:00,114.84,114.85,114.77,114.78,14126.0,110.2653,110.2749,110.1981,110.2077,14126.0
2020-08-17 14:50:00,114.77,114.79,114.74,114.76,13333.0,110.1981,110.2173,110.1693,110.1885,13333.0
2020-08-17 14:55:00,114.75,114.87,114.75,114.87,30400.0,110.1789,110.2941,110.1789,110.2941,30400.0
2020-08-17 15:00:00,114.88,114.88,114.73,114.73,26683.0,110.3037,110.3037,110.1597,110.1597,26683.0
2020-08-17 15:05:00,114.74,114.78,114.69,114.71,33065.0,110.1693,110.2077,110.1213,110.1405,33065.0
2020-08-17 15:10:00,114.72,114.72,114.63,114.66,37383.0,110.1501,110.1501,110.0637,110.0925,37383.0
2020-08-17 15:15:00,114.66,114.75,114.65,114.72,34088.0,110.0925,110.1789,110.0829,110.1501,34088.0
2020-08-17 15:20:00,114.72,114.72,114.65,114.7,36281.0,110.1501,110.1501,110.0829,110.1309,36281.0
2020-08-17 15:25:00,114.7,114.77,114.7,114.77,49812.0,110.1309,110.1981,110.1309,110.1981,49812.0
2020-08-17 15:30:00,114.77,114.8,114.75,114.78,52936.0,110.1981,110.2269,110.1789,110.2077,52936.0
2020-08-17 15:35:00,114.79,114.83,114.76,114.8,57920.0,110.2173,110.2557,110.1885,110.2269,57920.0
2020-08-17 15:40:00,114.8,114.86,114.8,114.85,52861.0,110.2269,110.2845,110.2269,110.2749,52861.0
2020-08-17 15:45:00,114.84,114.87,114.78,114.81,136916.0,110.2653,110.2941,110.2077,110.2365,136916.0
2020-08-17 15:50:00,114.81,114.87,114.71,114.72,188751.0,110.2365,110.2941,110.1405,110.1501,188751.0
2020-08-17 15:55:00,114.72,114.74,114.6,114.68,417873.0,110.1501,110.1693,110.0349,110.1117,417873.0
2020-08-18 09:30:00,114.86,115.14,114.86,115.05,144714.0,110.2845,110.5533,110.2845,110.4669,144714.0
2020-08-18 09:35:00,115.05,115.38,115.0,115.33,101181.0,110.4669,110.7838,110.4189,110.7358,101181.0
2020-08-18 09:40:00,115.33,115.38,115.11,115.12,73014.0,110.7358,110.7838,110.5245,110.5341,73014.0
2020-08-18 09:45:00,115.13,115.25,115.08,115.09,88361.0,110.5437,110.659,110.4957,110.5053,88361.0
2020-08-18 09:50:00,115.09,115.13,114.59,114.59,140349.0,110.5053,110.5437,110.0253,110.0253,140349.0
2020-08-18 09:55:00,114.57,114.77,114.54,114.74,90433.0,110.0061,110.1981,109.9772,110.1693,90433.0
2020-08-18 10:00:00,114.75,114.77,114.66,114.69,38889.0,110.1789,110.1981,110.0925,110.1213,38889.0
2020-08-18 10:05:00,114.67,114.72,114.22,114.22,101770.0,110.1021,110.1501,109.67,109.67,101770.0
2020-08-18 10:10:00,114.24,114.54,114.17,114.53,97104.0,109.6892,109.9772,109.622,109.9676,97104.0
2020-08-18 10:15:00,114.53,114.62,114.5,114.59,55167.0,109.9676,110.0541,109.9388,110.0253,55167.0
2020-08-18 10:20:00,114.59,114.6,114.44,114.47,54108.0,110.0253,110.0349,109.8812,109.91,54108.0
2020-08-18 10:25:00,114.47,114.56,114.17,114.2,118429.0,109.91,109.9965,109.622,109.6508,118429.0
2020-08-18 10:30:00,114.18,114.4,114.1,114.4,55327.0,109.6316,109.8428,109.5548,109.8428,55327.0
2020-08-18 10:35:00,114.4,114.44,114.34,114.39,39481.0,109.8428,109.8812,109.7852,109.8332,39481.0
2020-08-18 10:40:00,114.38,114.52,114.26,114.46,113255.0,109.8236,109.958,109.7084,109.9004,113255.0
2020-08-18 10:45:00,114.48,114.6,114.43,114.58,65206.0,109.9196,110.0349,109.8716,110.0157,65206.0
2020-08-18 10:50:00,114.58,114.71,114.58,114.64,51037.0,110.0157,110.1405,110.0157,110.0733,51037.0
2020-08-18 10:55:00,114.64,114.68,114.57,114.68,41251.0,110.0733,110.1117,110.0061,110.1117,41251.0
2020-08-18 11:00:00,114.69,114.69,114.61,114.62,26021.0,110.1213,110.1213,110.0445,110.0541,26021.0
2020-08-18 11:05:00,114.62,114.81,114.6,114.81,21128.0,110.0541,110.2365,110.0349,110.2365,21128.0
2020-08-18 11:10:00,114.81,114.83,114.73,114.77,31534.0,110.2365,110.2557,110.1597,110.1981,31534.0
2020-08-18 11:15:00,114.75,114.83,114.74,114.78,40859.0,110.1789,110.2557,110.1693,110.2077,40859.0
2020-08-18 11:20:00,114.8,114.9,114.71,114.9,24369.0,110.2269,110.3229,110.1405,110.3229,24369.0
2020-08-18 11:25:00,114.89,114.91,114.83,114.84,28888.0,110.3133,110.3325,110.2557,110.2653,28888.0
2020-08-18 11:30:00,114.85,114.93,114.83,114.89,18288.0,110.2749,110.3517,110.2557,110.3133,18288.0
2020-08-18 11:35:00,114.89,114.92,114.85,114.87,21076.0,110.3133,110.3421,110.2749,110.2941,21076.0
2020-08-18 11:40:00,114.87,114.92,114.8,114.83,26661.0,110.2941,110.3421,110.2269,110.2557,26661.0
2020-08-18 11:45:00,114.84,114.84,114.75,114.79,25677.0,110.2653,110.2653,110.1789,110.2173,25677.0
2020-08-18 11:50:00,114.78,114.88,114.77,114.88,25540.0,110.2077,110.3037,110.1981,110.3037,25540.0
2020-08-18 11:55:00,114.89,114.93,114.82,114.86,13117.0,110.3133,110.3517,110.2461,110.2845,13117.0
2020-08-18 12:00:00,114.86,114.93,114.86,114.88,19178.0,110.2845,110.3517,110.2845,110.3037,19178.0
2020-08-18 12:05:00,114.9,114.97,114.88,114.93,14747.0,110.3229,110.3901,110.3037,110.3517,14747.0
2020-08-18 12:10:00,114.93,114.96,114.91,114.91,18524.0,110.3517,110.3805,110.3325,110.3325,18524.0
2020-08-18 12:15:00,114.93,114.94,114.86,114.88,37446.0,110.3517,110.3613,110.2845,110.3037,37446.0
2020-08-18 12:20:00,114.89,114.92,114.88,114.88,22418.0,110.3133,110.3421,110.3037,110.3037,22418.0
2020-08-18 12:25:00,114.88,114.94,114.88,114.92,10231.0,110.3037,110.3613,110.3037,110.3421,10231.0
2020-08-18 12:30:00,114.92,115.06,114.92,114.99,26789.0,110.3421,110.4765,110.3421,110.4093,26789.0
2020-08-18 12:35:00,115.0,115.02,114.97,115.0,10047.0,110.4189,110.4381,110.3901,110.4189,10047.0
2020-08-18 12:40:00,114.99,115.07,114.97,115.05,19984.0,110.4093,110.4861,110.3901,110.4669,19984.0
2020-08-18 12:45:00,115.06,115.09,114.97,115.01,27470.0,110.4765,110.5053,110.3901,110.4285,27470.0
2020-08-18 12:50:00,115.01,115.03,114.92,114.96,15573.0,110.4285,110.4477,110.3421,110.3805,15573.0
2020-08-18 12:55:00,114.95,114.96,114.87,114.93,41428.0,110.3709,110.3805,110.2941,110.3517,41428.0
2020-08-18 13:00:00,114.92,114.94,114.87,114.91,11699.0,110.3421,110.3613,110.2941,110.3325,11699.0
2020-08-18 13:05:00,114.93,115.03,114.93,115.02,17217.0,110.3517,110.4477,110.3517,110.4381,17217.0
2020-08-18 13:10:00,115.01,115.05,114.99,115.0,50636.0,110.4285,110.4669,110.4093,110.4189,50636.0
2020-08-18 13:15:00,115.0,115.03,114.99,115.02,56680.0,110.4189,110.4477,110.4093,110.4381,56680.0
2020-08-18 13:20:00,115.02,115.05,114.89,114.92,21577.0,110.4381,110.4669,110.3133,110.3421,21577.0
2020-08-18 13:25:00,114.93,115.02,114.93,114.98,25088.0,110.3517,110.4381,110.3517,110.3997,25088.0
2020-08-18 13:30:00,114.98,115.04,114.98,115.01,15211.0,110.3997,110.4573,110.3997,110.4285,15211.0
2020-08-18 13:35:00,115.01,115.09,115.01,115.09,21411.0,110.4285,110.5053,110.4285,110.5053,21411.0
2020-08-18 13:40:00,115.1,115.11,115.07,115.09,32961.0,110.5149,110.5245,110.4861,110.5053,32961.0
2020-08-18 13:45:00,115.11,115.13,115.05,115.1,24638.0,110.5245,110.5437,110.4669,110.5149,24638.0
2020-08-18 13:50:00,115.11,115.11,115.05,115.08,25555.0,110.5245,110.5245,110.4669,110.4957,25555.0
2020-08-18 13:55:00,115.09,115.1,115.0,115.0,20590.0,110.5053,110.5149,110.4189,110.4189,20590.0
2020-08-18 14:00:00,114.99,114.99,114.91,114.95,70684.0,110.4093,110.4093,110.3325,110.3709,70684.0
2020-08-18 14:05:00,114.94,115.02,114.92,115.02,155793.0,110.3613,110.4381,110.3421,110.4381,155793.0
2020-08-18 14:10:00,115.03,115.03,114.93,114.94,23268.0,110.4477,110.4477,110.3517,110.3613,23268.0
2020-08-18 14:15:00,114.95,115.05,114.95,115.03,45069.0,110.3709,110.4669,110.3709,110.4477,45069.0
2020-08-18 14:20:00,115.02,115.09,115.0,115.08,29010.0,110.4381,110.5053,110.4189,110.4957,29010.0
2020-08-18 14:25:00,115.08,115.11,115.04,115.09,42409.0,110.4957,110.5245,110.4573,110.5053,42409.0
2020-08-18 14:30:00,115.09,115.13,115.06,115.06,45772.0,110.5053,110.5437,110.4765,110.4765,45772.0
2020-08-18 14:35:00,115.07,115.1,115.04,115.06,24217.0,110.4861,110.5149,110.4573,110.4765,24217.0
2020-08-18 14:40:00,115.07,115.11,115.05,115.07,19308.0,110.4861,110.5245,110.4669,110.4861,19308.0
2020-08-18 14:45:00,115.07,115.11,115.03,115.11,25285.0,110.4861,110.5245,110.4477,110.5245,25285.0
2020-08-18 14:50:00,115.11,115.18,115.1,115.15,48412.0,110.5245,110.5918,110.5149,110.563,48412.0
2020-08-18 14:55:00,115.14,115.2,115.12,115.15,57078.0,110.5533,110.611,110.5341,110.563,57078.0
2020-08-18 15:00:00,115.14,115.15,115.04,115.07,54236.0,110.5533,110.563,110.4573,110.4861,54236.0
2020-08-18 15:05:00,115.08,115.13,115.04,115.09,79541.0,110.4957,110.5437,110.4573,110.5053,79541.0
2020-08-18 15:10:00,115.11,115.19,115.07,115.18,70407.0,110.5245,110.6014,110.4861,110.5918,70407.0
2020-08-18 15:15:00,115.19,115.21,115.12,115.19,99468.0,110.6014,110.6206,110.5341,110.6014,99468.0
2020-08-18 15:20:00,115.19,115.23,115.12,115.12,70366.0,110.6014,110.6398,110.5341,110.5341,70366.0
2020-08-18 15:25:00,115.13,115.16,115.07,115.16,60562.0,110.5437,110.5726,110.4861,110.5726,60562.0
2020-08-18 15:30:00,115.15,115.22,115.13,115.21,59302.0,110.563,110.6302,110.5437,110.6206,59302.0
2020-08-18 15:35:00,115.21,115.22,115.1,115.12,70250.0,110.6206,110.6302,110.5149,110.5341,70250.0
2020-08-18 15:40:00,115.11,115.21,115.1,115.21,43709.0,110.5245,110.6206,110.5149,110.6206,43709.0
2020-08-18 15:45:00,115.2,115.24,115.15,115.17,100932.0,110.611,110.6494,110.563,110.5822,100932.0
2020-08-18 15:50:00,115.17,115.17,115.05,115.07,129134.0,110.5822,110.5822,110.4669,110.4861,129134.0
2020-08-18 15:55:00,115.07,115.13,114.98,115.1,152961.0,110.4861,110.5437,110.3997,110.5149,152961.0
2020-08-19 09:30:00,115.36,115.49,115.14,115.46,115310.0,110.7646,110.8894,110.5533,110.8606,115310.0
2020-08-19 09:35:00,115.47,115.66,115.46,115.52,82897.0,110.8702,111.0526,110.8606,110.9182,82897.0
2020-08-19 09:40:00,115.52,115.52,115.34,115.43,87214.0,110.9182,110.9182,110.7454,110.8318,87214.0
2020-08-19 09:45:00,115.43,115.46,115.12,115.12,82456.0,110.8318,110.8606,110.5341,110.5341,82456.0
2020-08-19 09:50:00,115.12,115.21,114.96,115.01,81636.0,110.5341,110.6206,110.3805,110.4285,81636.0
2020-08-19 09:55:00,115.01,115.17,114.85,115.03,71730.0,110.4285,110.5822,110.2749,110.4477,71730.0
2020-08-19 10:00:00,115.03,115.19,115.0,115.13,52635.0,110.4477,110.6014,110.4189,110.5437,52635.0
2020-08-19 10:05:00,115.13,115.27,115.1,115.21,58042.0,110.5437,110.6782,110.5149,110.6206,58042.0
2020-08-19 10:10:00,115.23,115.3,115.2,115.25,27833.0,110.6398,110.707,110.611,110.659,27833.0
2020-08-19 10:15:00,115.28,115.36,115.25,115.36,62720.0,110.6878,110.7646,110.659,110.7646,62720.0
2020-08-19 10:20:00,115.34,115.44,115.29,115.44,34222.0,110.7454,110.8414,110.6974,110.8414,34222.0
2020-08-19 10:25:00,115.43,115.5,115.41,115.5,38038.0,110.8318,110.899,110.8126,110.899,38038.0
2020-08-19 10:30:00,115.5,115.55,115.44,115.44,41751.0,110.899,110.947,110.8414,110.8414,41751.0
2020-08-19 10:35:00,115.45,115.5,115.43,115.47,57096.0,110.851,110.899,110.8318,110.8702,57096.0
2020-08-19 10:40:00,115.47,115.5,115.38,115.4,62576.0,110.8702,110.899,110.7838,110.803,62576.0
2020-08-19 10:45:00,115.4,115.45,115.3,115.43,31214.0,110.803,110.851,110.707,110.8318,31214.0
2020-08-19 10:50:00,115.43,115.5,115.39,115.44,39790.0,110.8318,110.899,110.7934,110.8414,39790.0
2020-08-19 10:55:00,115.45,115.45,115.33,115.43,35455.0,110.851,110.851,110.7358,110.8318,35455.0
2020-08-19 11:00:00,115.44,115.51,115.35,115.37,101516.0,110.8414,110.9086,110.755,110.7742,101516.0
2020-08-19 11:05:00,115.37,115.45,115.36,115.42,27357.0,110.7742,110.851,110.7646,110.8222,27357.0
2020-08-19 11:10:00,115.44,115.45,115.29,115.29,45770.0,110.8414,110.851,110.6974,110.6974,45770.0
2020-08-19 11:15:00,115.28,115.46,115.28,115.4,39989.0,110.6878,110.8606,110.6878,110.803,39989.0
2020-08-19 11:20:00,115.4,115.44,115.37,115.43,68718.0,110.803,110.8414,110.7742,110.8318,68718.0
2020-08-19 11:25:00,115.42,115.47,115.39,115.47,22102.0,110.8222,110.8702,110.7934,110.8702,22102.0
2020-08-19 11:30:00,115.46,115.59,115.44,115.58,48283.0,110.8606,110.9854,110.8414,110.9758,48283.0
2020-08-19 11:35:00,115.59,115.62,115.56,115.6,26973.0,110.9854,111.0142,110.9566,110.995,26973.0
2020-08-19 11:40:00,115.6,115.68,115.59,115.63,26677.0,110.995,111.0718,110.9854,111.0238,26677.0
2020-08-19 11:45:00,115.63,115.66,115.58,115.62,20787.0,111.0238,111.0526,110.9758,111.0142,20787.0
2020-08-19 11:50:00,115.61,115.65,115.57,115.61,21408.0,111.0046,111.043,110.9662,111.0046,21408.0
2020-08-19 11:55:00,115.62,115.73,115.62,115.72,53793.0,111.0142,111.1198,111.0142,111.1102,53793.0
2020-08-19 12:00:00,115.73,115.81,115.71,115.78,31602.0,111.1198,111.1967,111.1006,111.1679,31602.0
2020-08-19 12:05:00,115.78,115.79,115.72,115.72,83170.0,111.1679,111.1775,111.1102,111.1102,83170.0
2020-08-19 12:10:00,115.72,115.77,115.68,115.72,79554.0,111.1102,111.1583,111.0718,111.1102,79554.0
2020-08-19 12:15:00,115.72,115.75,115.69,115.71,40981.0,111.1102,111.139,111.0814,111.1006,40981.0
2020-08-19 12:20:00,115.71,115.75,115.68,115.71,51197.0,111.1006,111.139,111.0718,111.1006,51197.0
2020-08-19 12:25:00,115.7,115.72,115.63,115.66,50244.0,111.091,111.1102,111.0238,111.0526,50244.0
2020-08-19 12:30:00,115.67,115.67,115.58,115.61,34102.0,111.0622,111.0622,110.9758,111.0046,34102.0
2020-08-19 12:35:00,115.61,115.68,115.6,115.67,80868.0,111.0046,111.0718,110.995,111.0622,80868.0
2020-08-19 12:40:00,115.67,115.71,115.65,115.66,17523.0,111.0622,111.1006,111.043,111.0526,17523.0
2020-08-19 12:45:00,115.68,115.68,115.6,115.65,20976.0,111.0718,111.0718,110.995,111.043,20976.0
2020-08-19 12:50:00,115.65,115.73,115.65,115.71,22176.0,111.043,111.1198,111.043,111.1006,22176.0
2020-08-19 12:55:00,115.72,115.78,115.69,115.77,46882.0,111.1102,111.1679,111.0814,111.1583,46882.0
2020-08-19 13:00:00,115.79,115.79,115.7,115.73,36402.0,111.1775,111.1775,111.091,111.1198,36402.0
2020-08-19 13:05:00,115.73,115.77,115.7,115.72,19497.0,111.1198,111.1583,111.091,111.1102,19497.0
2020-08-19 13:10:00,115.72,115.79,115.7,115.77,35373.0,111.1102,111.1775,111.091,111.1583,35373.0
2020-08-19 13:15:00,115.79,115.8,115.74,115.78,17724.0,111.1775,111.1871,111.1294,111.1679,17724.0
2020-08-19 13:20:00,115.78,115.79,115.74,115.77,11691.0,111.1679,111.1775,111.1294,111.1583,11691.0
2020-08-19 13:25:00,115.77,115.82,115.75,115.76,12845.0,111.1583,111.2063,111.139,111.1487,12845.0
2020-08-19 13:30:00,115.77,115.85,115.77,115.78,29248.0,111.1583,111.2351,111.1583,111.1679,29248.0
2020-08-19 13:35:00,115.79,115.83,115.75,115.83,26402.0,111.1775,111.2159,111.139,111.2159,26402.0
2020-08-19 13:40:00,115.82,115.83,115.77,115.83,15841.0,111.2063,111.2159,111.1583,111.2159,15841.0
2020-08-19 13:45:00,115.83,115.86,115.81,115.85,27941.0,111.2159,111.2447,111.1967,111.2351,27941.0
2020-08-19 13:50:00,115.84,115.85,115.77,115.79,74361.0,111.2255,111.2351,111.1583,111.1775,74361.0
2020-08-19 13:55:00,115.78,115.85,115.77,115.82,34518.0,111.1679,111.2351,111.1583,111.2063,34518.0
2020-08-19 14:00:00,115.84,115.87,115.79,115.83,49933.0,111.2255,111.2543,111.1775,111.2159,49933.0
2020-08-19 14:05:00,115.82,115.82,115.53,115.67,96511.0,111.2063,111.2063,110.9278,111.0622,96511.0
2020-08-19 14:10:00,115.66,115.66,115.42,115.43,56784.0,111.0526,111.0526,110.8222,110.8318,56784.0
2020-08-19 14:15:00,115.43,115.47,115.18,115.18,103035.0,110.8318,110.8702,110.5918,110.5918,103035.0
2020-08-19 14:20:00,115.18,115.24,114.85,115.17,343113.0,110.5918,110.6494,110.2749,110.5822,343113.0
2020-08-19 14:25:00,115.17,115.26,114.94,115.08,156117.0,110.5822,110.6686,110.3613,110.4957,156117.0
2020-08-19 14:30:00,115.07,115.29,114.98,115.26,164165.0,110.4861,110.6974,110.3997,110.6686,164165.0
2020-08-19 14:35:00,115.26,115.29,115.1,115.23,121315.0,110.6686,110.6974,110.5149,110.6398,121315.0
2020-08-19 14:40:00,115.26,115.3,115.14,115.18,216161.0,110.6686,110.707,110.5533,110.5918,216161.0
2020-08-19 14:45:00,115.21,115.35,115.2,115.29,100466.0,110.6206,110.755,110.611,110.6974,100466.0
2020-08-19 14:50:00,115.28,115.4,115.28,115.37,82248.0,110.6878,110.803,110.6878,110.7742,82248.0
2020-08-19 14:55:00,115.38,115.49,115.37,115.38,128996.0,110.7838,110.8894,110.7742,110.7838,128996.0
2020-08-19 15:00:00,115.38,115.42,115.27,115.31,163151.0,110.7838,110.8222,110.6782,110.7166,163151.0
2020-08-19 15:05:00,115.33,115.45,115.3,115.41,44100.0,110.7358,110.851,110.707,110.8126,44100.0
2020-08-19 15:10:00,115.42,115.47,115.31,115.33,76299.0,110.8222,110.8702,110.7166,110.7358,76299.0
2020-08-19 15:15:00,115.32,115.38,115.22,115.25,68423.0,110.7262,110.7838,110.6302,110.659,68423.0
2020-08-19 15:20:00,115.24,115.29,115.16,115.17,61113.0,110.6494,110.6974,110.5726,110.5822,61113.0
2020-08-19 15:25:00,115.17,115.3,115.08,115.15,74434.0,110.5822,110.707,110.4957,110.563,74434.0
2020-08-19 15:30:00,115.16,115.21,115.09,115.14,118351.0,110.5726,110.6206,110.5053,110.5533,118351.0
2020-08-19 15:35:00,115.14,115.21,115.05,115.07,95305.0,110.5533,110.6206,110.4669,110.4861,95305.0
2020-08-19 15:40:00,115.06,115.22,115.01,115.18,111136.0,110.4765,110.6302,110.4285,110.5918,111136.0
2020-08-19 15:45:00,115.19,115.19,114.86,114.88,189385.0,110.6014,110.6014,110.2845,110.3037,189385.0
2020-08-19 15:50:00,114.87,114.94,114.73,114.8,273060.0,110.2941,110.3613,110.1597,110.2269,273060.0
2020-08-19 15:55:00,114.79,114.96,114.76,114.85,734664.0,110.2173,110.3805,110.1885,110.2749,734664.0
2020-08-20 09:30:00,114.5,114.75,114.38,114.74,211495.0,109.9388,110.1789,109.8236,110.1693,211495.0
2020-08-20 09:35:00,114.76,115.05,114.71,114.88,95649.0,110.1885,110.4669,110.1405,110.3037,95649.0
2020-08-20 09:40:00,114.86,115.11,114.82,115.11,100134.0,110.2845,110.5245,110.2461,110.5245,100134.0
2020-08-20 09:45:00,115.11,115.29,115.1,115.18,141289.0,110.5245,110.6974,110.5149,110.5918,141289.0
2020-08-20 09:50:00,115.18,115.36,115.11,115.34,71261.0,110.5918,110.7646,110.5245,110.7454,71261.0
2020-08-20 09:55:00,115.34,115.47,115.3,115.38,145401.0,110.7454,110.8702,110.707,110.7838,145401.0
2020-08-20 10:00:00,115.38,115.41,115.25,115.26,74627.0,110.7838,110.8126,110.659,110.6686,74627.0
2020-08-20 10:05:00,115.27,115.5,115.27,115.39,64541.0,110.6782,110.899,110.6782,110.7934,64541.0
2020-08-20 10:10:00,115.38,115.44,115.25,115.29,38755.0,110.7838,110.8414,110.659,110.6974,38755.0
2020-08-20 10:15:00,115.29,115.42,115.29,115.34,53842.0,110.6974,110.8222,110.6974,110.7454,53842.0
2020-08-20 10:20:00,115.33,115.38,115.27,115.35,50621.0,110.7358,110.7838,110.6782,110.755,50621.0
2020-08-20 10:25:00,115.35,115.43,115.33,115.43,74186.0,110.755,110.8318,110.7358,110.8318,74186.0
2020-08-20 10:30:00,115.42,115.53,115.41,115.49,89822.0,110.8222,110.9278,110.8126,110.8894,89822.0
2020-08-20 10:35:00,115.48,115.49,115.37,115.38,32119.0,110.8798,110.8894,110.7742,110.7838,32119.0
2020-08-20 10:40:00,115.39,115.43,115.3,115.42,35811.0,110.7934,110.8318,110.707,110.8222,35811.0
2020-08-20 10:45:00,115.43,115.59,115.38,115.59,50438.0,110.8318,110.9854,110.7838,110.9854,50438.0
2020-08-20 10:50:00,115.58,115.7,115.58,115.62,79941.0,110.9758,111.091,110.9758,111.0142,79941.0
2020-08-20 10:55:00,115.63,115.69,115.59,115.63,62106.0,111.0238,111.0814,110.9854,111.0238,62106.0
2020-08-20 11:00:00,115.63,115.65,115.55,115.58,30659.0,111.0238,111.043,110.947,110.9758,30659.0
2020-08-20 11:05:00,115.58,115.59,115.36,115.37,28677.0,110.9758,110.9854,110.7646,110.7742,28677.0
2020-08-20 11:10:00,115.36,115.42,115.32,115.34,27047.0,110.7646,110.8222,110.7262,110.7454,27047.0
2020-08-20 11:15:00,115.33,115.39,115.28,115.34,28957.0,110.7358,110.7934,110.6878,110.7454,28957.0
2020-08-20 11:20:00,115.34,115.47,115.3,115.46,30061.0,110.7454,110.8702,110.707,110.8606,30061.0
2020-08-20 11:25:00,115.47,115.55,115.46,115.53,44801.0,110.8702,110.947,110.8606,110.9278,44801.0
2020-08-20 11:30:00,115.53,115.6,115.46,115.58,59724.0,110.9278,110.995,110.8606,110.9758,59724.0
2020-08-20 11:35:00,115.59,115.78,115.57,115.75,65619.0,110.9854,111.1679,110.9662,111.139,65619.0
2020-08-20 11:40:00,115.75,115.75,115.67,115.69,42815.0,111.139,111.139,111.0622,111.0814,42815.0
2020-08-20 11:45:00,115.7,115.74,115.68,115.68,37744.0,111.091,111.1294,111.0718,111.0718,37744.0
2020-08-20 11:50:00,115.69,115.8,115.67,115.78,60661.0,111.0814,111.1871,111.0622,111.1679,60661.0
2020-08-20 11:55:00,115.78,115.86,115.78,115.81,31914.0,111.1679,111.2447,111.1679,111.1967,31914.0
2020-08-20 12:00:00,115.81,115.83,115.75,115.77,28234.0,111.1967,111.2159,111.139,111.1583,28234.0
2020-08-20 12:05:00,115.78,115.82,115.74,115.76,24860.0,111.1679,111.2063,111.1294,111.1487,24860.0
2020-08-20 12:10:00,115.77,115.86,115.77,115.84,28257.0,111.1583,111.2447,111.1583,111.2255,28257.0
2020-08-20 12:15:00,115.84,115.86,115.69,115.71,60559.0,111.2255,111.2447,111.0814,111.1006,60559.0
2020-08-20 12:20:00,115.71,115.79,115.69,115.77,37531.0,111.1006,111.1775,111.0814,111.1583,37531.0
2020-08-20 12:25:00,115.77,115.8,115.69,115.69,36426.0,111.1583,111.1871,111.0814,111.0814,36426.0
2020-08-20 12:30:00,115.7,115.75,115.66,115.7,18776.0,111.091,111.139,111.0526,111.091,18776.0
2020-08-20 12:35:00,115.71,115.75,115.65,115.74,48671.0,111.1006,111.139,111.043,111.1294,48671.0
2020-08-20 12:40:00,115.75,115.77,115.7,115.71,22160.0,111.139,111.1583,111.091,111.1006,22160.0
2020-08-20 12:45:00,115.72,115.74,115.62,115.62,15197.0,111.1102,111.1294,111.0142,111.0142,15197.0
2020-08-20 12:50:00,115.63,115.66,115.59,115.65,22693.0,111.0238,111.0526,110.9854,111.043,22693.0
2020-08-20 12:55:00,115.66,115.68,115.54,115.59,28070.0,111.0526,111.0718,110.9374,110.9854,28070.0
2020-08-20 13:00:00,115.58,115.66,115.57,115.62,37215.0,110.9758,111.0526,110.9662,111.0142,37215.0
2020-08-20 13:05:00,115.62,115.65,115.52,115.62,44761.0,111.0142,111.043,110.9182,111.0142,44761.0
2020-08-20 13:10:00,115.62,115.69,115.62,115.67,26803.0,111.0142,111.0814,111.0142,111.0622,26803.0
2020-08-20 13:15:00,115.68,115.76,115.66,115.76,32355.0,111.0718,111.1487,111.0526,111.1487,32355.0
2020-08-20 13:20:00,115.76,115.82,115.74,115.81,22697.0,111.1487,111.2063,111.1294,111.1967,22697.0
2020-08-20 13:25:00,115.81,115.84,115.79,115.82,56356.0,111.1967,111.2255,111.1775,111.2063,56356.0
2020-08-20 13:30:00,115.82,115.88,115.82,115.87,28712.0,111.2063,111.2639,111.2063,111.2543,28712.0
2020-08-20 13:35:00,115.87,115.9,115.87,115.89,43559.0,111.2543,111.2831,111.2543,111.2735,43559.0
2020-08-20 13:40:00,115.89,115.97,115.88,115.96,30162.0,111.2735,111.3503,111.2639,111.3407,30162.0
2020-08-20 13:45:00,115.96,115.97,115.81,115.82,40811.0,111.3407,111.3503,111.1967,111.2063,40811.0
2020-08-20 13:50:00,115.82,115.88,115.81,115.84,36570.0,111.2063,111.2639,111.1967,111.2255,36570.0
2020-08-20 13:55:00,115.84,115.94,115.82,115.92,45217.0,111.2255,111.3215,111.2063,111.3023,45217.0
2020-08-20 14:00:00,115.93,115.96,115.88,115.94,39569.0,111.3119,111.3407,111.2639,111.3215,39569.0
2020-08-20 14:05:00,115.94,115.98,115.92,115.96,80479.0,111.3215,111.3599,111.3023,111.3407,80479.0
2020-08-20 14:10:00,115.96,115.98,115.92,115.96,60223.0,111.3407,111.3599,111.3023,111.3407,60223.0
2020-08-20 14:15:00,115.95,116.02,115.92,116.01,128614.0,111.3311,111.3983,111.3023,111.3887,128614.0
2020-08-20 14:20:00,116.0,116.2,115.98,116.16,318151.0,111.3791,111.5711,111.3599,111.5327,318151.0
2020-08-20 14:25:00,116.15,116.18,116.11,116.17,39363.0,111.5231,111.5519,111.4847,111.5423,39363.0
2020-08-20 14:30:00,116.18,116.24,116.16,116.22,46664.0,111.5519,111.6095,111.5327,111.5903,46664.0
2020-08-20 14:35:00,116.22,116.25,116.18,116.22,39519.0,111.5903,111.6191,111.5519,111.5903,39519.0
2020-08-20 14:40:00,116.2,116.22,116.17,116.19,37344.0,111.5711,111.5903,111.5423,111.5615,37344.0
2020-08-20 14:45:00,116.19,116.31,116.19,116.25,54240.0,111.5615,111.6767,111.5615,111.6191,54240.0
2020-08-20 14:50:00,116.25,116.26,116.19,116.23,25524.0,111.6191,111.6287,111.5615,111.5999,25524.0
2020-08-20 14:55:00,116.23,116.29,116.22,116.28,68896.0,111.5999,111.6575,111.5903,111.6479,68896.0
2020-08-20 15:00:00,116.28,116.43,116.27,116.43,113022.0,111.6479,111.792,111.6383,111.792,113022.0
2020-08-20 15:05:00,116.43,116.48,116.38,116.48,87649.0,111.792,111.84,111.744,111.84,87649.0
2020-08-20 15:10:00,116.48,116.53,116.43,116.51,69346.0,111.84,111.888,111.792,111.8688,69346.0
2020-08-20 15:15:00,116.52,116.52,116.36,116.36,54059.0,111.8784,111.8784,111.7247,111.7247,54059.0
2020-08-20 15:20:00,116.36,116.39,116.24,116.31,128219.0,111.7247,111.7536,111.6095,111.6767,128219.0
2020-08-20 15:25:00,116.32,116.4,116.27,116.4,69225.0,111.6863,111.7632,111.6383,111.7632,69225.0
2020-08-20 15:30:00,116.39,116.43,116.35,116.42,83900.0,111.7536,111.792,111.7151,111.7824,83900.0
2020-08-20 15:35:00,116.41,116.58,116.4,116.58,78784.0,111.7728,111.936,111.7632,111.936,78784.0
2020-08-20 15:40:00,116.57,116.69,116.55,116.67,96739.0,111.9264,112.0416,111.9072,112.0224,96739.0
2020-08-20 15:45:00,116.67,116.69,116.53,116.53,149116.0,112.0224,112.0416,111.888,111.888,149116.0
2020-08-20 15:50:00,116.51,116.59,116.45,116.5,284204.0,111.8688,111.9456,111.8112,111.8592,284204.0
2020-08-20 15:55:00,116.5,116.57,116.46,116.49,309619.0,111.8592,111.9264,111.8208,111.8496,309619.0
2020-08-21 09:30:00,116.61,116.8,116.51,116.66,501844.0,111.9648,112.1472,111.8688,112.0128,501844.0
2020-08-21 09:35:00,116.66,116.82,116.51,116.6,171485.0,112.0128,112.1664,111.8688,111.9552,171485.0
2020-08-21 09:40:00,116.61,116.9,116.57,116.87,173236.0,111.9648,112.2432,111.9264,112.2144,173236.0
2020-08-21 09:45:00,116.88,117.06,116.85,116.94,142985.0,112.224,112.3969,112.1952,112.2816,142985.0
2020-08-21 09:50:00,116.95,116.96,116.7,116.88,120967.0,112.2912,112.3008,112.0512,112.224,120967.0
2020-08-21 09:55:00,116.88,117.05,116.82,117.02,103351.0,112.224,112.3873,112.1664,112.3585,103351.0
2020-08-21 10:00:00,117.03,117.09,116.86,116.91,77157.0,112.3681,112.4257,112.2048,112.2528,77157.0
2020-08-21 10:05:00,116.91,117.03,116.79,116.93,50075.0,112.2528,112.3681,112.1376,112.272,50075.0
2020-08-21 10:10:00,116.93,116.94,116.74,116.76,151120.0,112.272,112.2816,112.0896,112.1088,151120.0
2020-08-21 10:15:00,116.74,116.97,116.74,116.94,60308.0,112.0896,112.3104,112.0896,112.2816,60308.0
2020-08-21 10:20:00,116.95,117.04,116.85,117.03,51897.0,112.2912,112.3777,112.1952,112.3681,51897.0
2020-08-21 10:25:00,117.04,117.35,117.03,117.27,114335.0,112.3777,112.6753,112.3681,112.5985,114335.0
2020-08-21 10:30:00,117.28,117.52,117.28,117.46,48551.0,112.6081,112.8385,112.6081,112.7809,48551.0
2020-08-21 10:35:00,117.46,117.49,117.37,117.49,46006.0,112.7809,112.8097,112.6945,112.8097,46006.0
2020-08-21 10:40:00,117.5,117.5,117.37,117.42,40853.0,112.8193,112.8193,112.6945,112.7425,40853.0
2020-08-21 10:45:00,117.44,117.63,117.43,117.52,59340.0,112.7617,112.9442,112.7521,112.8385,59340.0
2020-08-21 10:50:00,117.52,117.68,117.52,117.63,67230.0,112.8385,112.9922,112.8385,112.9442,67230.0
2020-08-21 10:55:00,117.64,117.79,117.64,117.69,72238.0,112.9538,113.0978,112.9538,113.0018,72238.0
2020-08-21 11:00:00,117.69,117.72,117.4,117.4,106519.0,113.0018,113.0306,112.7233,112.7233,106519.0
2020-08-21 11:05:00,117.4,117.53,117.34,117.36,81651.0,112.7233,112.8481,112.6657,112.6849,81651.0
2020-08-21 11:10:00,117.35,117.48,117.28,117.31,53412.0,112.6753,112.8001,112.6081,112.6369,53412.0
2020-08-21 11:15:00,117.3,117.42,117.24,117.32,118782.0,112.6273,112.7425,112.5697,112.6465,118782.0
2020-08-21 11:20:00,117.33,117.64,117.32,117.63,69389.0,112.6561,112.9538,112.6465,112.9442,69389.0
2020-08-21 11:25:00,117.62,117.66,117.57,117.63,52074.0,112.9346,112.973,112.8865,112.9442,52074.0
2020-08-21 11:30:00,117.64,117.65,117.34,117.36,54197.0,112.9538,112.9634,112.6657,112.6849,54197.0
2020-08-21 11:35:00,117.36,117.4,117.24,117.3,48832.0,112.6849,112.7233,112.5697,112.6273,48832.0
2020-08-21 11:40:00,117.29,117.36,117.21,117.25,44723.0,112.6177,112.6849,112.5409,112.5793,44723.0
2020-08-21 11:45:00,117.24,117.43,117.23,117.36,86069.0,112.5697,112.7521,112.5601,112.6849,86069.0
2020-08-21 11:50:00,117.37,117.4,117.23,117.24,49724.0,112.6945,112.7233,112.5601,112.5697,49724.0
2020-08-21 11:55:00,117.23,117.33,116.99,117.05,79391.0,112.5601,112.6561,112.3297,112.3873,79391.0
2020-08-21 12:00:00,117.05,117.3,117.03,117.28,317705.0,112.3873,112.6273,112.3681,112.6081,317705.0
2020-08-21 12:05:00,117.28,117.43,117.28,117.34,79530.0,112.6081,112.7521,112.6081,112.6657,79530.0
2020-08-21 12:10:00,117.34,117.45,117.33,117.44,50760.0,112.6657,112.7713,112.6561,112.7617,50760.0
2020-08-21 12:15:00,117.43,117.51,117.41,117.47,35009.0,112.7521,112.8289,112.7329,112.7905,35009.0
2020-08-21 12:20:00,117.47,117.57,117.44,117.56,33621.0,112.7905,112.8865,112.7617,112.8769,33621.0
2020-08-21 12:25:00,117.56,117.57,117.47,117.52,56129.0,112.8769,112.8865,112.7905,112.8385,56129.0
2020-08-21 12:30:00,117.52,117.55,117.47,117.53,36470.0,112.8385,112.8673,112.7905,112.8481,36470.0
2020-08-21 12:35:00,117.54,117.6,117.51,117.52,25754.0,112.8577,112.9154,112.8289,112.8385,25754.0
2020-08-21 12:40:00,117.52,117.62,117.52,117.61,32599.0,112.8385,112.9346,112.8385,112.925,32599.0
2020-08-21 12:45:00,117.62,117.67,117.59,117.63,31685.0,112.9346,112.9826,112.9058,112.9442,31685.0
2020-08-21 12:50:00,117.64,117.64,117.49,117.62,34293.0,112.9538,112.9538,112.8097,112.9346,34293.0
2020-08-21 12:55:00,117.62,117.64,117.57,117.62,41391.0,112.9346,112.9538,112.8865,112.9346,41391.0
2020-08-21 13:00:00,117.62,117.66,117.4,117.47,90014.0,112.9346,112.973,112.7233,112.7905,90014.0
2020-08-21 13:05:00,117.48,117.52,117.44,117.5,24763.0,112.8001,112.8385,112.7617,112.8193,24763.0
2020-08-21 13:10:00,117.51,117.54,117.45,117.51,36339.0,112.8289,112.8577,112.7713,112.8289,36339.0
2020-08-21 13:15:00,117.5,117.55,117.4,117.44,40247.0,112.8193,112.8673,112.7233,112.7617,40247.0
2020-08-21 13:20:00,117.43,117.43,117.32,117.34,28298.0,112.7521,112.7521,112.6465,112.6657,28298.0
2020-08-21 13:25:00,117.34,117.4,117.28,117.38,59061.0,112.6657,112.7233,112.6081,112.7041,59061.0
2020-08-21 13:30:00,117.37,117.43,117.29,117.43,49889.0,112.6945,112.7521,112.6177,112.7521,49889.0
2020-08-21 13:35:00,117.43,117.52,117.43,117.47,30502.0,112.7521,112.8385,112.7521,112.7905,30502.0
2020-08-21 13:40:00,117.48,117.54,117.39,117.39,21590.0,112.8001,112.8577,112.7137,112.7137,21590.0
2020-08-21 13:45:00,117.38,117.47,117.36,117.46,66232.0,112.7041,112.7905,112.6849,112.7809,66232.0
2020-08-21 13:50:00,117.45,117.46,117.36,117.37,29191.0,112.7713,112.7809,112.6849,112.6945,29191.0
2020-08-21 13:55:00,117.37,117.39,117.26,117.36,52293.0,112.6945,112.7137,112.5889,112.6849,52293.0
2020-08-21 14:00:00,117.36,117.44,117.33,117.44,46288.0,112.6849,112.7617,112.6561,112.7617,46288.0
2020-08-21 14:05:00,117.44,117.49,117.43,117.48,47169.0,112.7617,112.8097,112.7521,112.8001,47169.0
2020-08-21 14:10:00,117.48,117.55,117.42,117.47,41193.0,112.8001,112.8673,112.7425,112.7905,41193.0
2020-08-21 14:15:00,117.46,117.55,117.46,117.54,41610.0,112.7809,112.8673,112.7809,112.8577,41610.0
2020-08-21 14:20:00,117.54,117.55,117.46,117.49,25584.0,112.8577,112.8673,112.7809,112.8097,25584.0
2020-08-21 14:25:00,117.49,117.6,117.48,117.59,25761.0,112.8097,112.9154,112.8001,112.9058,25761.0
2020-08-21 14:30:00,117.59,117.67,117.58,117.65,63067.0,112.9058,112.9826,112.8962,112.9634,63067.0
2020-08-21 14:35:00,117.64,117.69,117.57,117.58,28001.0,112.9538,113.0018,112.8865,112.8962,28001.0
2020-08-21 14:40:00,117.58,117.63,117.53,117.61,31458.0,112.8962,112.9442,112.8481,112.925,31458.0
2020-08-21 14:45:00,117.6,117.77,117.58,117.7,138180.0,112.9154,113.0786,112.8962,113.0114,138180.0
2020-08-21 14:50:00,117.7,117.8,117.7,117.76,53846.0,113.0114,113.1074,113.0114,113.069,53846.0
2020-08-21 14:55:00,117.77,117.88,117.77,117.81,77387.0,113.0786,113.1842,113.0786,113.117,77387.0
2020-08-21 15:00:00,117.82,118.04,117.81,117.92,138093.0,113.1266,113.3378,113.117,113.2226,138093.0
2020-08-21 15:05:00,117.91,117.99,117.87,117.98,58365.0,113.213,113.2898,113.1746,113.2802,58365.0
2020-08-21 15:10:00,117.99,118.05,117.94,117.98,50523.0,113.2898,113.3474,113.2418,113.2802,50523.0
2020-08-21 15:15:00,117.98,118.0,117.88,117.89,97368.0,113.2802,113.2994,113.1842,113.1938,97368.0
2020-08-21 15:20:00,117.91,118.05,117.89,118.02,79078.0,113.213,113.3474,113.1938,113.3186,79078.0
2020-08-21 15:25:00,118.02,118.05,117.87,117.91,70427.0,113.3186,113.3474,113.1746,113.213,70427.0
2020-08-21 15:30:00,117.91,117.96,117.81,117.86,91104.0,113.213,113.261,113.117,113.165,91104.0
2020-08-21 15:35:00,117.86,117.93,117.82,117.88,104224.0,113.165,113.2322,113.1266,113.1842,104224.0
2020-08-21 15:40:00,117.89,117.89,117.68,117.74,136277.0,113.1938,113.1938,112.9922,113.0498,136277.0
2020-08-21 15:45:00,117.74,117.9,117.73,117.83,143110.0,113.0498,113.2034,113.0402,113.1362,143110.0
2020-08-21 15:50:00,117.82,117.98,117.79,117.96,155455.0,113.1266,113.2802,113.0978,113.261,155455.0
2020-08-21 15:55:00,117.95,118.07,117.93,117.94,359480.0,113.2514,113.3666,113.2322,113.2418,359480.0
2020-08-24 09:30:00,119.64,119.64,119.22,119.28,386769.0,114.8741,114.8741,114.4708,114.5284,386769.0
2020-08-24 09:35:00,119.28,119.51,119.25,119.51,156588.0,114.5284,114.7493,114.4996,114.7493,156588.0
2020-08-24 09:40:00,119.51,119.68,119.49,119.52,145663.0,114.7493,114.9125,114.7301,114.7589,145663.0
2020-08-24 09:45:00,119.53,119.59,119.2,119.21,293716.0,114.7685,114.8261,114.4516,114.4612,293716.0
2020-08-24 09:50:00,119.22,119.28,118.71,118.71,131779.0,114.4708,114.5284,113.9811,113.9811,131779.0
2020-08-24 09:55:00,118.73,119.11,118.63,119.1,119159.0,114.0003,114.3652,113.9043,114.3556,119159.0
2020-08-24 10:00:00,119.11,119.14,118.54,118.7,117903.0,114.3652,114.394,113.8179,113.9715,117903.0
2020-08-24 10:05:00,118.71,118.81,118.41,118.61,119344.0,113.9811,114.0772,113.6931,113.8851,119344.0
2020-08-24 10:10:00,118.6,119.03,118.56,119.03,173441.0,113.8755,114.2884,113.8371,114.2884,173441.0
2020-08-24 10:15:00,119.03,119.28,118.99,119.24,71484.0,114.2884,114.5284,114.25,114.49,71484.0
2020-08-24 10:20:00,119.24,119.29,119.11,119.15,54478.0,114.49,114.538,114.3652,114.4036,54478.0
2020-08-24 10:25:00,119.13,119.18,118.95,118.96,43081.0,114.3844,114.4324,114.2116,114.2212,43081.0
2020-08-24 10:30:00,118.95,118.99,118.72,118.78,82104.0,114.2116,114.25,113.9907,114.0483,82104.0
2020-08-24 10:35:00,118.8,118.91,118.66,118.89,67687.0,114.0676,114.1732,113.9331,114.154,67687.0
2020-08-24 10:40:00,118.88,118.88,118.61,118.73,68338.0,114.1444,114.1444,113.8851,114.0003,68338.0
2020-08-24 10:45:00,118.74,118.75,118.33,118.54,71623.0,114.0099,114.0195,113.6163,113.8179,71623.0
2020-08-24 10:50:00,118.53,118.55,118.02,118.05,96973.0,113.8083,113.8275,113.3186,113.3474,96973.0
2020-08-24 10:55:00,118.05,118.27,117.97,118.1,104808.0,113.3474,113.5587,113.2706,113.3954,104808.0
2020-08-24 11:00:00,118.09,118.58,118.01,118.5,75584.0,113.3858,113.8563,113.309,113.7795,75584.0
2020-08-24 11:05:00,118.52,118.65,118.42,118.56,74754.0,113.7987,113.9235,113.7027,113.8371,74754.0
2020-08-24 11:10:00,118.55,118.66,118.48,118.5,35044.0,113.8275,113.9331,113.7603,113.7795,35044.0
2020-08-24 11:15:00,118.5,118.58,118.44,118.57,71741.0,113.7795,113.8563,113.7219,113.8467,71741.0
2020-08-24 11:20:00,118.58,118.64,118.51,118.53,40390.0,113.8563,113.9139,113.7891,113.8083,40390.0
2020-08-24 11:25:00,118.53,118.56,118.33,118.37,61269.0,113.8083,113.8371,113.6163,113.6547,61269.0
2020-08-24 11:30:00,118.37,118.62,118.35,118.53,47724.0,113.6547,113.8947,113.6355,113.8083,47724.0
2020-08-24 11:35:00,118.54,118.71,118.47,118.68,62878.0,113.8179,113.9811,113.7507,113.9523,62878.0
2020-08-24 11:40:00,118.69,118.89,118.68,118.87,63720.0,113.9619,114.154,113.9523,114.1348,63720.0
2020-08-24 11:45:00,118.89,118.99,118.85,118.92,36210.0,114.154,114.25,114.1156,114.1828,36210.0
2020-08-24 11:50:00,118.93,118.99,118.8,118.9,37901.0,114.1924,114.25,114.0676,114.1636,37901.0
2020-08-24 11:55:00,118.91,119.06,118.91,119.01,50404.0,114.1732,114.3172,114.1732,114.2692,50404.0
2020-08-24 12:00:00,119.03,119.15,119.0,119.1,44770.0,114.2884,114.4036,114.2596,114.3556,44770.0
2020-08-24 12:05:00,119.09,119.13,118.92,118.96,26569.0,114.346,114.3844,114.1828,114.2212,26569.0
2020-08-24 12:10:00,118.97,119.08,118.96,119.07,43449.0,114.2308,114.3364,114.2212,114.3268,43449.0
2020-08-24 12:15:00,119.08,119.2,119.05,119.1,28510.0,114.3364,114.4516,114.3076,114.3556,28510.0
2020-08-24 12:20:00,119.1,119.14,119.01,119.05,49893.0,114.3556,114.394,114.2692,114.3076,49893.0
2020-08-24 12:25:00,119.05,119.06,118.83,118.87,49610.0,114.3076,114.3172,114.0964,114.1348,49610.0
2020-08-24 12:30:00,118.86,118.88,118.77,118.87,35528.0,114.1252,114.1444,114.0387,114.1348,35528.0
2020-08-24 12:35:00,118.88,118.93,118.82,118.87,16211.0,114.1444,114.1924,114.0868,114.1348,16211.0
2020-08-24 12:40:00,118.88,118.91,118.69,118.8,29447.0,114.1444,114.1732,113.9619,114.0676,29447.0
2020-08-24 12:45:00,118.8,118.91,118.75,118.88,44747.0,114.0676,114.1732,114.0195,114.1444,44747.0
2020-08-24 12:50:00,118.86,118.86,118.67,118.72,40366.0,114.1252,114.1252,113.9427,113.9907,40366.0
2020-08-24 12:55:00,118.72,118.81,118.7,118.76,32748.0,113.9907,114.0772,113.9715,114.0291,32748.0
2020-08-24 13:00:00,118.74,118.97,118.7,118.93,42806.0,114.0099,114.2308,113.9715,114.1924,42806.0
2020-08-24 13:05:00,118.94,119.04,118.88,119.04,22521.0,114.202,114.298,114.1444,114.298,22521.0
2020-08-24 13:10:00,119.05,119.05,118.94,119.01,14037.0,114.3076,114.3076,114.202,114.2692,14037.0
2020-08-24 13:15:00,119.03,119.03,118.88,118.89,19071.0,114.2884,114.2884,114.1444,114.154,19071.0
2020-08-24 13:20:00,118.91,118.93,118.77,118.86,15991.0,114.1732,114.1924,114.0387,114.1252,15991.0
2020-08-24 13:25:00,118.86,118.86,118.72,118.73,29235.0,114.1252,114.1252,113.9907,114.0003,29235.0
2020-08-24 13:30:00,118.71,118.72,118.59,118.66,35781.0,113.9811,113.9907,113.8659,113.9331,35781.0
2020-08-24 13:35:00,118.66,118.76,118.66,118.69,24478.0,113.9331,114.0291,113.9331,113.9619,24478.0
2020-08-24 13:40:00,118.7,118.73,118.54,118.56,25680.0,113.9715,114.0003,113.8179,113.8371,25680.0
2020-08-24 13:45:00,118.56,118.64,118.52,118.59,28005.0,113.8371,113.9139,113.7987,113.8659,28005.0
2020-08-24 13:50:00,118.58,118.77,118.56,118.75,45151.0,113.8563,114.0387,113.8371,114.0195,45151.0
2020-08-24 13:55:00,118.74,118.84,118.69,118.78,28752.0,114.0099,114.106,113.9619,114.0483,28752.0
2020-08-24 14:00:00,118.78,118.82,118.67,118.7,63800.0,114.0483,114.0868,113.9427,113.9715,63800.0
2020-08-24 14:05:00,118.7,118.86,118.69,118.81,55624.0,113.9715,114.1252,113.9619,114.0772,55624.0
2020-08-24 14:10:00,118.8,118.84,118.75,118.79,52143.0,114.0676,114.106,114.0195,114.0579,52143.0
2020-08-24 14:15:00,118.79,118.89,118.76,118.79,41763.0,114.0579,114.154,114.0291,114.0579,41763.0
2020-08-24 14:20:00,118.79,118.79,118.61,118.66,38882.0,114.0579,114.0579,113.8851,113.9331,38882.0
2020-08-24 14:25:00,118.66,118.67,118.54,118.57,30541.0,113.9331,113.9427,113.8179,113.8467,30541.0
2020-08-24 14:30:00,118.57,118.6,118.39,118.41,46484.0,113.8467,113.8755,113.6739,113.6931,46484.0
2020-08-24 14:35:00,118.43,118.47,118.35,118.41,39964.0,113.7123,113.7507,113.6355,113.6931,39964.0
2020-08-24 14:40:00,118.39,118.43,118.3,118.36,50166.0,113.6739,113.7123,113.5875,113.6451,50166.0
2020-08-24 14:45:00,118.36,118.47,118.34,118.39,47967.0,113.6451,113.7507,113.6259,113.6739,47967.0
2020-08-24 14:50:00,118.41,118.43,118.24,118.26,44155.0,113.6931,113.7123,113.5299,113.5491,44155.0
2020-08-24 14:55:00,118.24,118.43,118.24,118.34,80423.0,113.5299,113.7123,113.5299,113.6259,80423.0
2020-08-24 15:00:00,118.34,118.42,118.28,118.29,73068.0,113.6259,113.7027,113.5683,113.5779,73068.0
2020-08-24 15:05:00,118.3,118.31,118.15,118.17,56447.0,113.5875,113.5971,113.4434,113.4626,56447.0
2020-08-24 15:10:00,118.16,118.23,118.1,118.22,243588.0,113.453,113.5203,113.3954,113.5107,243588.0
2020-08-24 15:15:00,118.23,118.41,118.22,118.38,60633.0,113.5203,113.6931,113.5107,113.6643,60633.0
2020-08-24 15:20:00,118.38,118.52,118.34,118.5,97493.0,113.6643,113.7987,113.6259,113.7795,97493.0
2020-08-24 15:25:00,118.5,118.58,118.48,118.58,66776.0,113.7795,113.8563,113.7603,113.8563,66776.0
2020-08-24 15:30:00,118.57,118.64,118.52,118.59,183717.0,113.8467,113.9139,113.7987,113.8659,183717.0
2020-08-24 15:35:00,118.59,118.7,118.57,118.7,131715.0,113.8659,113.9715,113.8467,113.9715,131715.0
2020-08-24 15:40:00,118.7,118.75,118.66,118.75,78532.0,113.9715,114.0195,113.9331,114.0195,78532.0
2020-08-24 15:45:00,118.75,118.79,118.57,118.59,109425.0,114.0195,114.0579,113.8467,113.8659,109425.0
2020-08-24 15:50:00,118.59,118.8,118.58,118.73,466215.0,113.8659,114.0676,113.8563,114.0003,466215.0
2020-08-24 15:55:00,118.72,119.01,118.68,118.95,841216.0,113.9907,114.2692,113.9523,114.2116,841216.0
2020-08-25 09:30:00,118.69,118.96,118.51,118.8,404465.0,113.9619,114.2212,113.7891,114.0676,404465.0
2020-08-25 09:35:00,118.8,119.08,118.76,118.9,283490.0,114.0676,114.3364,114.0291,114.1636,283490.0
2020-08-25 09:40:00,118.91,119.11,118.73,118.92,294986.0,114.1732,114.3652,114.0003,114.1828,294986.0
2020-08-25 09:45:00,118.93,118.97,118.76,118.78,116815.0,114.1924,114.2308,114.0291,114.0483,116815.0
2020-08-25 09:50:00,118.77,118.79,118.59,118.61,99318.0,114.0387,114.0579,113.8659,113.8851,99318.0
2020-08-25 09:55:00,118.61,119.0,118.6,119.0,67674.0,113.8851,114.2596,113.8755,114.2596,67674.0
2020-08-25 10:00:00,119.0,119.02,118.82,118.9,69135.0,114.2596,114.2788,114.0868,114.1636,69135.0
2020-08-25 10:05:00,118.91,118.92,118.59,118.61,62246.0,114.1732,114.1828,113.8659,113.8851,62246.0
2020-08-25 10:10:00,118.61,118.77,118.54,118.71,47808.0,113.8851,114.0387,113.8179,113.9811,47808.0
2020-08-25 10:15:00,118.73,119.08,118.72,119.0,89253.0,114.0003,114.3364,113.9907,114.2596,89253.0
2020-08-25 10:20:00,118.98,119.01,118.74,118.84,46378.0,114.2404,114.2692,114.0099,114.106,46378.0
2020-08-25 10:25:00,118.8,118.89,118.66,118.73,67978.0,114.0676,114.154,113.9331,114.0003,67978.0
2020-08-25 10:30:00,118.72,118.75,118.56,118.74,89195.0,113.9907,114.0195,113.8371,114.0099,89195.0
2020-08-25 10:35:00,118.74,118.92,118.73,118.9,37591.0,114.0099,114.1828,114.0003,114.1636,37591.0
2020-08-25 10:40:00,118.9,118.93,118.85,118.87,29751.0,114.1636,114.1924,114.1156,114.1348,29751.0
2020-08-25 10:45:00,118.87,119.04,118.77,118.79,148509.0,114.1348,114.298,114.0387,114.0579,148509.0
2020-08-25 10:50:00,118.8,118.83,118.69,118.77,45576.0,114.0676,114.0964,113.9619,114.0387,45576.0
2020-08-25 10:55:00,118.76,118.95,118.71,118.95,39251.0,114.0291,114.2116,113.9811,114.2116,39251.0
2020-08-25 11:00:00,118.94,119.11,118.91,119.05,107559.0,114.202,114.3652,114.1732,114.3076,107559.0
2020-08-25 11:05:00,119.05,119.17,119.02,119.16,41071.0,114.3076,114.4228,114.2788,114.4132,41071.0
2020-08-25 11:10:00,119.16,119.3,119.06,119.27,54242.0,114.4132,114.5476,114.3172,114.5188,54242.0
2020-08-25 11:15:00,119.28,119.36,119.23,119.34,246092.0,114.5284,114.6052,114.4804,114.586,246092.0
2020-08-25 11:20:00,119.36,119.37,119.11,119.13,63598.0,114.6052,114.6148,114.3652,114.3844,63598.0
2020-08-25 11:25:00,119.13,119.16,118.91,118.95,36621.0,114.3844,114.4132,114.1732,114.2116,36621.0
2020-08-25 11:30:00,118.97,118.99,118.79,118.94,100687.0,114.2308,114.25,114.0579,114.202,100687.0
2020-08-25 11:35:00,118.92,118.93,118.79,118.8,65108.0,114.1828,114.1924,114.0579,114.0676,65108.0
2020-08-25 11:40:00,118.79,118.91,118.65,118.73,36321.0,114.0579,114.1732,113.9235,114.0003,36321.0
2020-08-25 11:45:00,118.71,118.82,118.64,118.79,32913.0,113.9811,114.0868,113.9139,114.0579,32913.0
2020-08-25 11:50:00,118.8,118.89,118.8,118.85,41935.0,114.0676,114.154,114.0676,114.1156,41935.0
2020-08-25 11:55:00,118.88,118.95,118.86,118.87,37203.0,114.1444,114.2116,114.1252,114.1348,37203.0
2020-08-25 12:00:00,118.88,118.92,118.77,118.83,93629.0,114.1444,114.1828,114.0387,114.0964,93629.0
2020-08-25 12:05:00,118.83,118.86,118.73,118.86,227825.0,114.0964,114.1252,114.0003,114.1252,227825.0
2020-08-25 12:10:00,118.86,118.88,118.65,118.71,141600.0,114.1252,114.1444,113.9235,113.9811,141600.0
2020-08-25 12:15:00,118.7,118.84,118.65,118.81,164154.0,113.9715,114.106,113.9235,114.0772,164154.0
2020-08-25 12:20:00,118.81,118.88,118.77,118.84,98286.0,114.0772,114.1444,114.0387,114.106,98286.0
2020-08-25 12:25:00,118.85,118.92,118.85,118.88,126543.0,114.1156,114.1828,114.1156,114.1444,126543.0
2020-08-25 12:30:00,118.88,118.94,118.84,118.93,94918.0,114.1444,114.202,114.106,114.1924,94918.0
2020-08-25 12:35:00,118.94,118.98,118.89,118.97,154618.0,114.202,114.2404,114.154,114.2308,154618.0
2020-08-25 12:40:00,118.98,119.04,118.91,118.96,183418.0,114.2404,114.298,114.1732,114.2212,183418.0
2020-08-25 12:45:00,118.97,119.01,118.9,118.91,108753.0,114.2308,114.2692,114.1636,114.1732,108753.0
2020-08-25 12:50:00,118.9,118.93,118.87,118.9,21713.0,114.1636,114.1924,114.1348,114.1636,21713.0
2020-08-25 12:55:00,118.89,118.96,118.88,118.95,28921.0,114.154,114.2212,114.1444,114.2116,28921.0
2020-08-25 13:00:00,118.95,118.99,118.91,118.91,18723.0,114.2116,114.25,114.1732,114.1732,18723.0
2020-08-25 13:05:00,118.91,118.91,118.83,118.89,34236.0,114.1732,114.1732,114.0964,114.154,34236.0
2020-08-25 13:10:00,118.89,118.99,118.84,118.97,58084.0,114.154,114.25,114.106,114.2308,58084.0
2020-08-25 13:15:00,118.99,119.02,118.95,118.99,25439.0,114.25,114.2788,114.2116,114.25,25439.0
2020-08-25 13:20:00,119.0,119.01,118.93,118.98,38384.0,114.2596,114.2692,114.1924,114.2404,38384.0
2020-08-25 13:25:00,118.99,119.06,118.99,119.06,26813.0,114.25,114.3172,114.25,114.3172,26813.0
2020-08-25 13:30:00,119.07,119.09,119.01,119.04,48314.0,114.3268,114.346,114.2692,114.298,48314.0
2020-08-25 13:35:00,119.04,119.1,119.02,119.06,22385.0,114.298,114.3556,114.2788,114.3172,22385.0
2020-08-25 13:40:00,119.05,119.13,119.01,119.09,45503.0,114.3076,114.3844,114.2692,114.346,45503.0
2020-08-25 13:45:00,119.08,119.08,118.95,118.97,55203.0,114.3364,114.3364,114.2116,114.2308,55203.0
2020-08-25 13:50:00,118.98,119.02,118.94,118.97,30194.0,114.2404,114.2788,114.202,114.2308,30194.0
2020-08-25 13:55:00,118.98,119.01,118.92,118.94,38595.0,114.2404,114.2692,114.1828,114.202,38595.0
2020-08-25 14:00:00,118.95,118.95,118.85,118.94,101438.0,114.2116,114.2116,114.1156,114.202,101438.0
2020-08-25 14:05:00,118.93,118.99,118.9,118.98,68877.0,114.1924,114.25,114.1636,114.2404,68877.0
2020-08-25 14:10:00,118.97,119.07,118.97,119.04,68364.0,114.2308,114.3268,114.2308,114.298,68364.0
2020-08-25 14:15:00,119.04,119.12,118.89,119.07,244702.0,114.298,114.3748,114.154,114.3268,244702.0
2020-08-25 14:20:00,119.07,119.11,119.05,119.11,55414.0,114.3268,114.3652,114.3076,114.3652,55414.0
2020-08-25 14:25:00,119.1,119.15,119.07,119.14,62938.0,114.3556,114.4036,114.3268,114.394,62938.0
2020-08-25 14:30:00,119.13,119.17,119.1,119.16,115808.0,114.3844,114.4228,114.3556,114.4132,115808.0
2020-08-25 14:35:00,119.17,119.2,119.07,119.11,41563.0,114.4228,114.4516,114.3268,114.3652,41563.0
2020-08-25 14:40:00,119.09,119.17,119.06,119.08,91091.0,114.346,114.4228,114.3172,114.3364,91091.0
2020-08-25 14:45:00,119.09,119.19,119.09,119.16,69350.0,114.346,114.442,114.346,114.4132,69350.0
2020-08-25 14:50:00,119.15,119.17,119.1,119.16,63745.0,114.4036,114.4228,114.3556,114.4132,63745.0
2020-08-25 14:55:00,119.16,119.25,119.11,119.23,24139.0,114.4132,114.4996,114.3652,114.4804,24139.0
2020-08-25 15:00:00,119.22,119.27,119.15,119.23,38145.0,114.4708,114.5188,114.4036,114.4804,38145.0
2020-08-25 15:05:00,119.24,119.33,119.2,119.31,35980.0,114.49,114.5764,114.4516,114.5572,35980.0
2020-08-25 15:10:00,119.31,119.4,119.3,119.33,114885.0,114.5572,114.6436,114.5476,114.5764,114885.0
2020-08-25 15:15:00,119.33,119.45,119.32,119.43,133141.0,114.5764,114.6917,114.5668,114.6725,133141.0
2020-08-25 15:20:00,119.44,119.5,119.37,119.49,117084.0,114.6821,114.7397,114.6148,114.7301,117084.0
2020-08-25 15:25:00,119.49,119.52,119.44,119.49,82482.0,114.7301,114.7589,114.6821,114.7301,82482.0
2020-08-25 15:30:00,119.49,119.51,119.44,119.5,137886.0,114.7301,114.7493,114.6821,114.7397,137886.0
2020-08-25 15:35:00,119.51,119.57,119.51,119.57,112269.0,114.7493,114.8069,114.7493,114.8069,112269.0
2020-08-25 15:40:00,119.56,119.61,119.45,119.46,104265.0,114.7973,114.8453,114.6917,114.7013,104265.0
2020-08-25 15:45:00,119.46,119.51,119.46,119.46,155716.0,114.7013,114.7493,114.7013,114.7013,155716.0
2020-08-25 15:50:00,119.46,119.57,119.44,119.56,356163.0,114.7013,114.8069,114.6821,114.7973,356163.0
2020-08-25 15:55:00,119.56,119.61,119.51,119.57,628279.0,114.7973,114.8453,114.7493,114.8069,628279.0
2020-08-26 09:30:00,120.84,120.99,120.55,120.75,449340.0,116.0263,116.1703,115.7478,115.9399,449340.0
2020-08-26 09:35:00,120.75,121.02,120.75,120.84,163756.0,115.9399,116.1991,115.9399,116.0263,163756.0
2020-08-26 09:40:00,120.83,120.93,120.71,120.75,122881.0,116.0167,116.1127,115.9015,115.9399,122881.0
2020-08-26 09:45:00,120.77,120.92,120.64,120.91,160201.0,115.9591,116.1031,115.8343,116.0935,160201.0
2020-08-26 09:50:00,120.91,120.93,120.54,120.59,127470.0,116.0935,116.1127,115.7382,115.7862,127470.0
2020-08-26 09:55:00,120.61,120.96,120.61,120.9,91700.0,115.8054,116.1415,115.8054,116.0839,91700.0
2020-08-26 10:00:00,120.91,120.96,120.66,120.84,115688.0,116.0935,116.1415,115.8535,116.0263,115688.0
2020-08-26 10:05:00,120.86,120.96,120.85,120.95,53422.0,116.0455,116.1415,116.0359,116.1319,53422.0
2020-08-26 10:10:00,120.95,120.98,120.72,120.73,51923.0,116.1319,116.1607,115.9111,115.9207,51923.0
2020-08-26 10:15:00,120.74,121.02,120.74,120.94,66232.0,115.9303,116.1991,115.9303,116.1223,66232.0
2020-08-26 10:20:00,120.92,121.0,120.86,121.0,42775.0,116.1031,116.1799,116.0455,116.1799,42775.0
2020-08-26 10:25:00,121.0,121.06,120.94,121.01,48522.0,116.1799,116.2375,116.1223,116.1895,48522.0
2020-08-26 10:30:00,121.02,121.13,121.02,121.13,68322.0,116.1991,116.3047,116.1991,116.3047,68322.0
2020-08-26 10:35:00,121.13,121.25,121.13,121.25,69516.0,116.3047,116.42,116.3047,116.42,69516.0
2020-08-26 10:40:00,121.25,121.31,121.18,121.25,73232.0,116.42,116.4776,116.3527,116.42,73232.0
2020-08-26 10:45:00,121.26,121.32,121.19,121.32,61954.0,116.4296,116.4872,116.3623,116.4872,61954.0
2020-08-26 10:50:00,121.32,121.32,121.22,121.26,54660.0,116.4872,116.4872,116.3911,116.4296,54660.0
2020-08-26 10:55:00,121.26,121.3,121.24,121.25,50078.0,116.4296,116.468,116.4104,116.42,50078.0
2020-08-26 11:00:00,121.26,121.42,121.26,121.35,90515.0,116.4296,116.5832,116.4296,116.516,90515.0
2020-08-26 11:05:00,121.35,121.41,121.3,121.37,54479.0,116.516,116.5736,116.468,116.5352,54479.0
2020-08-26 11:10:00,121.38,121.39,121.22,121.23,90953.0,116.5448,116.5544,116.3911,116.4008,90953.0
2020-08-26 11:15:00,121.24,121.27,121.16,121.2,79329.0,116.4104,116.4392,116.3335,116.3719,79329.0
2020-08-26 11:20:00,121.2,121.38,121.2,121.36,48047.0,116.3719,116.5448,116.3719,116.5256,48047.0
2020-08-26 11:25:00,121.37,121.42,121.29,121.4,107838.0,116.5352,116.5832,116.4584,116.564,107838.0
2020-08-26 11:30:00,121.4,121.5,121.39,121.45,78816.0,116.564,116.66,116.5544,116.612,78816.0
2020-08-26 11:35:00,121.46,121.56,121.46,121.54,53048.0,116.6216,116.7176,116.6216,116.6984,53048.0
2020-08-26 11:40:00,121.55,121.73,121.55,121.72,33725.0,116.708,116.8808,116.708,116.8712,33725.0
2020-08-26 11:45:00,121.71,121.73,121.54,121.63,44344.0,116.8616,116.8808,116.6984,116.7848,44344.0
2020-08-26 11:50:00,121.63,121.75,121.63,121.74,42384.0,116.7848,116.9,116.7848,116.8904,42384.0
2020-08-26 11:55:00,121.75,121.81,121.71,121.72,45368.0,116.9,116.9576,116.8616,116.8712,45368.0
2020-08-26 12:00:00,121.76,121.8,121.69,121.8,95904.0,116.9096,116.948,116.8424,116.948,95904.0
2020-08-26 12:05:00,121.81,121.93,121.79,121.9,77605.0,116.9576,117.0729,116.9384,117.0441,77605.0
2020-08-26 12:10:00,121.9,122.07,121.88,122.07,62366.0,117.0441,117.2073,117.0249,117.2073,62366.0
2020-08-26 12:15:00,122.06,122.12,122.0,122.11,88832.0,117.1977,117.2553,117.1401,117.2457,88832.0
2020-08-26 12:20:00,122.11,122.15,122.05,122.14,31323.0,117.2457,117.2841,117.1881,117.2745,31323.0
2020-08-26 12:25:00,122.13,122.31,122.1,122.21,58611.0,117.2649,117.4377,117.2361,117.3417,58611.0
2020-08-26 12:30:00,122.23,122.24,122.09,122.1,49820.0,117.3609,117.3705,117.2265,117.2361,49820.0
2020-08-26 12:35:00,122.1,122.13,121.93,121.93,83182.0,117.2361,117.2649,117.0729,117.0729,83182.0
2020-08-26 12:40:00,121.93,121.95,121.68,121.74,79355.0,117.0729,117.0921,116.8328,116.8904,79355.0
2020-08-26 12:45:00,121.74,121.8,121.66,121.71,64092.0,116.8904,116.948,116.8136,116.8616,64092.0
2020-08-26 12:50:00,121.74,121.85,121.73,121.81,55171.0,116.8904,116.9961,116.8808,116.9576,55171.0
2020-08-26 12:55:00,121.81,121.83,121.65,121.67,61044.0,116.9576,116.9768,116.804,116.8232,61044.0
2020-08-26 13:00:00,121.67,121.81,121.67,121.73,38835.0,116.8232,116.9576,116.8232,116.8808,38835.0
2020-08-26 13:05:00,121.72,121.84,121.66,121.7,45404.0,116.8712,116.9865,116.8136,116.852,45404.0
2020-08-26 13:10:00,121.72,121.78,121.6,121.61,64688.0,116.8712,116.9288,116.756,116.7656,64688.0
2020-08-26 13:15:00,121.61,121.73,121.57,121.73,52196.0,116.7656,116.8808,116.7272,116.8808,52196.0
2020-08-26 13:20:00,121.73,121.81,121.65,121.8,74842.0,116.8808,116.9576,116.804,116.948,74842.0
2020-08-26 13:25:00,121.8,121.8,121.64,121.67,67959.0,116.948,116.948,116.7944,116.8232,67959.0
2020-08-26 13:30:00,121.67,121.73,121.64,121.7,43895.0,116.8232,116.8808,116.7944,116.852,43895.0
2020-08-26 13:35:00,121.7,121.82,121.69,121.79,48165.0,116.852,116.9672,116.8424,116.9384,48165.0
2020-08-26 13:40:00,121.79,121.79,121.65,121.67,55357.0,116.9384,116.9384,116.804,116.8232,55357.0
2020-08-26 13:45:00,121.67,121.77,121.65,121.76,28014.0,116.8232,116.9192,116.804,116.9096,28014.0
2020-08-26 13:50:00,121.76,121.8,121.7,121.72,28800.0,116.9096,116.948,116.852,116.8712,28800.0
2020-08-26 13:55:00,121.72,121.83,121.72,121.83,50306.0,116.8712,116.9768,116.8712,116.9768,50306.0
2020-08-26 14:00:00,121.82,121.96,121.77,121.93,135799.0,116.9672,117.1017,116.9192,117.0729,135799.0
2020-08-26 14:05:00,121.92,121.93,121.85,121.9,111389.0,117.0633,117.0729,116.9961,117.0441,111389.0
2020-08-26 14:10:00,121.89,121.92,121.8,121.84,49497.0,117.0345,117.0633,116.948,116.9865,49497.0
2020-08-26 14:15:00,121.84,121.91,121.82,121.86,52069.0,116.9865,117.0537,116.9672,117.0057,52069.0
2020-08-26 14:20:00,121.87,121.9,121.83,121.86,65180.0,117.0153,117.0441,116.9768,117.0057,65180.0
2020-08-26 14:25:00,121.88,121.9,121.82,121.89,55176.0,117.0249,117.0441,116.9672,117.0345,55176.0
2020-08-26 14:30:00,121.89,121.92,121.65,121.65,95456.0,117.0345,117.0633,116.804,116.804,95456.0
2020-08-26 14:35:00,121.65,121.66,121.46,121.52,133046.0,116.804,116.8136,116.6216,116.6792,133046.0
2020-08-26 14:40:00,121.53,121.62,121.29,121.31,67637.0,116.6888,116.7752,116.4584,116.4776,67637.0
2020-08-26 14:45:00,121.31,121.52,121.3,121.51,77320.0,116.4776,116.6792,116.468,116.6696,77320.0
2020-08-26 14:50:00,121.51,121.56,121.34,121.34,103091.0,116.6696,116.7176,116.5064,116.5064,103091.0
2020-08-26 14:55:00,121.34,121.34,121.02,121.18,209038.0,116.5064,116.5064,116.1991,116.3527,209038.0
2020-08-26 15:00:00,121.18,121.31,121.07,121.22,95738.0,116.3527,116.4776,116.2471,116.3911,95738.0
2020-08-26 15:05:00,121.23,121.52,121.23,121.48,85229.0,116.4008,116.6792,116.4008,116.6408,85229.0
2020-08-26 15:10:00,121.48,121.64,121.47,121.63,73237.0,116.6408,116.7944,116.6312,116.7848,73237.0
2020-08-26 15:15:00,121.64,121.67,121.53,121.6,81446.0,116.7944,116.8232,116.6888,116.756,81446.0
2020-08-26 15:20:00,121.61,121.78,121.56,121.72,196336.0,116.7656,116.9288,116.7176,116.8712,196336.0
2020-08-26 15:25:00,121.72,121.82,121.69,121.81,74650.0,116.8712,116.9672,116.8424,116.9576,74650.0
2020-08-26 15:30:00,121.81,121.84,121.64,121.68,175972.0,116.9576,116.9865,116.7944,116.8328,175972.0
2020-08-26 15:35:00,121.68,121.85,121.67,121.73,149572.0,116.8328,116.9961,116.8232,116.8808,149572.0
2020-08-26 15:40:00,121.72,121.77,121.68,121.72,116874.0,116.8712,116.9192,116.8328,116.8712,116874.0
2020-08-26 15:45:00,121.73,121.89,121.71,121.87,148910.0,116.8808,117.0345,116.8616,117.0153,148910.0
2020-08-26 15:50:00,121.88,121.99,121.85,121.99,247298.0,117.0249,117.1305,116.9961,117.1305,247298.0
2020-08-26 15:55:00,121.99,122.08,121.95,122.0,362773.0,117.1305,117.2169,117.0921,117.1401,362773.0
2020-08-27 09:30:00,122.5,122.52,121.73,121.84,389760.0,117.6202,117.6394,116.8808,116.9865,389760.0
2020-08-27 09:35:00,121.86,122.09,121.53,121.61,243085.0,117.0057,117.2265,116.6888,116.7656,243085.0
2020-08-27 09:40:00,121.62,122.08,121.61,122.01,140658.0,116.7752,117.2169,116.7656,117.1497,140658.0
2020-08-27 09:45:00,122.03,122.14,121.63,122.03,161134.0,117.1689,117.2745,116.7848,117.1689,161134.0
2020-08-27 09:50:00,122.05,122.85,122.01,122.63,219083.0,117.1881,117.9562,117.1497,117.745,219083.0
2020-08-27 09:55:00,122.62,122.97,122.54,122.61,182769.0,117.7354,118.0714,117.6586,117.7258,182769.0
2020-08-27 10:00:00,122.63,122.64,122.01,122.01,159265.0,117.745,117.7546,117.1497,117.1497,159265.0
2020-08-27 10:05:00,122.0,122.03,121.66,121.85,140361.0,117.1401,117.1689,116.8136,116.9961,140361.0
2020-08-27 10:10:00,121.86,122.12,121.69,122.02,139162.0,117.0057,117.2553,116.8424,117.1593,139162.0
2020-08-27 10:15:00,122.07,122.38,121.98,122.34,113352.0,117.2073,117.5049,117.1209,117.4665,113352.0
2020-08-27 10:20:00,122.32,122.45,122.19,122.2,72178.0,117.4473,117.5722,117.3225,117.3321,72178.0
2020-08-27 10:25:00,122.19,122.56,122.19,122.56,77262.0,117.3225,117.6778,117.3225,117.6778,77262.0
2020-08-27 10:30:00,122.56,122.77,122.49,122.7,96916.0,117.6778,117.8794,117.6106,117.8122,96916.0
2020-08-27 10:35:00,122.7,122.86,122.51,122.76,89856.0,117.8122,117.9658,117.6298,117.8698,89856.0
2020-08-27 10:40:00,122.77,122.89,122.61,122.76,86026.0,117.8794,117.9946,117.7258,117.8698,86026.0
2020-08-27 10:45:00,122.75,122.75,122.41,122.49,68966.0,117.8602,117.8602,117.5337,117.6106,68966.0
2020-08-27 10:50:00,122.48,122.77,122.38,122.75,87179.0,117.601,117.8794,117.5049,117.8602,87179.0
2020-08-27 10:55:00,122.76,122.91,122.65,122.84,59666.0,117.8698,118.0138,117.7642,117.9466,59666.0
2020-08-27 11:00:00,122.84,123.06,122.81,123.04,88884.0,117.9466,118.1579,117.9178,118.1386,88884.0
2020-08-27 11:05:00,123.04,123.04,122.82,122.86,88887.0,118.1386,118.1386,117.9274,117.9658,88887.0
2020-08-27 11:10:00,122.85,122.88,122.66,122.69,114664.0,117.9562,117.985,117.7738,117.8026,114664.0
2020-08-27 11:15:00,122.71,122.74,122.46,122.49,113357.0,117.8218,117.8506,117.5818,117.6106,113357.0
2020-08-27 11:20:00,122.5,122.74,122.46,122.68,122606.0,117.6202,117.8506,117.5818,117.793,122606.0
2020-08-27 11:25:00,122.68,122.73,122.55,122.62,74635.0,117.793,117.841,117.6682,117.7354,74635.0
2020-08-27 11:30:00,122.63,122.64,122.4,122.63,90554.0,117.745,117.7546,117.5241,117.745,90554.0
2020-08-27 11:35:00,122.64,122.83,122.6,122.8,80735.0,117.7546,117.937,117.7162,117.9082,80735.0
2020-08-27 11:40:00,122.82,122.9,122.77,122.88,55824.0,117.9274,118.0042,117.8794,117.985,55824.0
2020-08-27 11:45:00,122.88,122.96,122.84,122.85,91744.0,117.985,118.0618,117.9466,117.9562,91744.0
2020-08-27 11:50:00,122.85,122.9,122.78,122.85,42386.0,117.9562,118.0042,117.889,117.9562,42386.0
2020-08-27 11:55:00,122.85,122.89,122.67,122.72,39557.0,117.9562,117.9946,117.7834,117.8314,39557.0
2020-08-27 12:00:00,122.72,122.72,122.29,122.43,217806.0,117.8314,117.8314,117.4185,117.5529,217806.0
2020-08-27 12:05:00,122.42,122.56,122.38,122.54,34875.0,117.5433,117.6778,117.5049,117.6586,34875.0
2020-08-27 12:10:00,122.53,122.53,122.4,122.43,31318.0,117.649,117.649,117.5241,117.5529,31318.0
2020-08-27 12:15:00,122.43,122.47,122.15,122.15,93006.0,117.5529,117.5914,117.2841,117.2841,93006.0
2020-08-27 12:20:00,122.14,122.32,122.03,122.32,53652.0,117.2745,117.4473,117.1689,117.4473,53652.0
2020-08-27 12:25:00,122.31,122.4,122.13,122.15,52199.0,117.4377,117.5241,117.2649,117.2841,52199.0
2020-08-27 12:30:00,122.15,122.28,121.99,122.04,66715.0,117.2841,117.4089,117.1305,117.1785,66715.0
2020-08-27 12:35:00,122.05,122.07,121.79,121.9,83297.0,117.1881,117.2073,116.9384,117.0441,83297.0
2020-08-27 12:40:00,121.91,121.98,121.75,121.82,84639.0,117.0537,117.1209,116.9,116.9672,84639.0
2020-08-27 12:45:00,121.81,121.82,121.51,121.54,127080.0,116.9576,116.9672,116.6696,116.6984,127080.0
2020-08-27 12:50:00,121.55,121.57,120.99,121.24,118930.0,116.708,116.7272,116.1703,116.4104,118930.0
2020-08-27 12:55:00,121.25,121.49,121.21,121.37,141900.0,116.42,116.6504,116.3815,116.5352,141900.0
2020-08-27 13:00:00,121.29,121.43,121.17,121.32,102186.0,116.4584,116.5928,116.3431,116.4872,102186.0
2020-08-27 13:05:00,121.29,121.63,121.15,121.61,120306.0,116.4584,116.7848,116.3239,116.7656,120306.0
2020-08-27 13:10:00,121.64,121.84,121.54,121.79,74257.0,116.7944,116.9865,116.6984,116.9384,74257.0
2020-08-27 13:15:00,121.78,121.78,121.43,121.63,68722.0,116.9288,116.9288,116.5928,116.7848,68722.0
2020-08-27 13:20:00,121.59,121.81,121.55,121.74,66344.0,116.7464,116.9576,116.708,116.8904,66344.0
2020-08-27 13:25:00,121.75,122.02,121.75,121.93,49201.0,116.9,117.1593,116.9,117.0729,49201.0
2020-08-27 13:30:00,121.93,121.98,121.78,121.85,115334.0,117.0729,117.1209,116.9288,116.9961,115334.0
2020-08-27 13:35:00,121.87,121.91,121.75,121.84,53859.0,117.0153,117.0537,116.9,116.9865,53859.0
2020-08-27 13:40:00,121.84,121.91,121.7,121.81,48361.0,116.9865,117.0537,116.852,116.9576,48361.0
2020-08-27 13:45:00,121.81,121.87,121.68,121.81,64418.0,116.9576,117.0153,116.8328,116.9576,64418.0
2020-08-27 13:50:00,121.82,121.82,121.57,121.7,51750.0,116.9672,116.9672,116.7272,116.852,51750.0
2020-08-27 13:55:00,121.7,122.18,121.7,122.17,115312.0,116.852,117.3129,116.852,117.3033,115312.0
2020-08-27 14:00:00,122.16,122.3,122.08,122.3,173439.0,117.2937,117.4281,117.2169,117.4281,173439.0
2020-08-27 14:05:00,122.29,122.31,122.21,122.25,56138.0,117.4185,117.4377,117.3417,117.3801,56138.0
2020-08-27 14:10:00,122.25,122.4,122.14,122.37,78863.0,117.3801,117.5241,117.2745,117.4953,78863.0
2020-08-27 14:15:00,122.37,122.45,122.32,122.42,46654.0,117.4953,117.5722,117.4473,117.5433,46654.0
2020-08-27 14:20:00,122.42,122.42,122.27,122.3,122128.0,117.5433,117.5433,117.3993,117.4281,122128.0
2020-08-27 14:25:00,122.3,122.57,122.3,122.52,128792.0,117.4281,117.6874,117.4281,117.6394,128792.0
2020-08-27 14:30:00,122.52,122.53,122.39,122.43,33078.0,117.6394,117.649,117.5145,117.5529,33078.0
2020-08-27 14:35:00,122.44,122.56,122.43,122.48,152059.0,117.5626,117.6778,117.5529,117.601,152059.0
2020-08-27 14:40:00,122.49,122.61,122.49,122.59,83531.0,117.6106,117.7258,117.6106,117.7066,83531.0
2020-08-27 14:45:00,122.59,122.62,122.3,122.31,89196.0,117.7066,117.7354,117.4281,117.4377,89196.0
2020-08-27 14:50:00,122.33,122.44,122.24,122.28,52993.0,117.4569,117.5626,117.3705,117.4089,52993.0
2020-08-27 14:55:00,122.28,122.4,122.28,122.39,58539.0,117.4089,117.5241,117.4089,117.5145,58539.0
2020-08-27 15:00:00,122.39,122.51,122.32,122.33,79717.0,117.5145,117.6298,117.4473,117.4569,79717.0
2020-08-27 15:05:00,122.31,122.41,122.16,122.36,109366.0,117.4377,117.5337,117.2937,117.4857,109366.0
2020-08-27 15:10:00,122.39,122.52,122.35,122.44,90258.0,117.5145,117.6394,117.4761,117.5626,90258.0
2020-08-27 15:15:00,122.43,122.59,122.4,122.57,60362.0,117.5529,117.7066,117.5241,117.6874,60362.0
2020-08-27 15:20:00,122.58,122.69,122.55,122.57,110059.0,117.697,117.8026,117.6682,117.6874,110059.0
2020-08-27 15:25:00,122.57,122.58,122.46,122.54,67758.0,117.6874,117.697,117.5818,117.6586,67758.0
2020-08-27 15:30:00,122.55,122.62,122.45,122.57,72727.0,117.6682,117.7354,117.5722,117.6874,72727.0
2020-08-27 15:35:00,122.57,122.59,122.42,122.42,61791.0,117.6874,117.7066,117.5433,117.5433,61791.0
2020-08-27 15:40:00,122.42,122.52,122.27,122.27,81204.0,117.5433,117.6394,117.3993,117.3993,81204.0
2020-08-27 15:45:00,122.28,122.48,122.23,122.35,126905.0,117.4089,117.601,117.3609,117.4761,126905.0
2020-08-27 15:50:00,122.35,122.35,122.17,122.18,157827.0,117.4761,117.4761,117.3033,117.3129,157827.0
2020-08-27 15:55:00,122.18,122.28,122.03,122.1,392803.0,117.3129,117.4089,117.1689,117.2361,392803.0
2020-08-28 09:30:00,122.57,122.84,122.54,122.84,239712.0,117.6874,117.9466,117.6586,117.9466,239712.0
2020-08-28 09:35:00,122.82,122.99,122.59,122.6,107360.0,117.9274,118.0906,117.7066,117.7162,107360.0
2020-08-28 09:40:00,122.67,122.98,122.66,122.91,80501.0,117.7834,118.081,117.7738,118.0138,80501.0
2020-08-28 09:45:00,122.87,122.88,122.5,122.57,107215.0,117.9754,117.985,117.6202,117.6874,107215.0
2020-08-28 09:50:00,122.58,122.91,122.43,122.84,109277.0,117.697,118.0138,117.5529,117.9466,109277.0
2020-08-28 09:55:00,122.84,123.1,122.76,123.1,43845.0,117.9466,118.1963,117.8698,118.1963,43845.0
2020-08-28 10:00:00,123.12,123.22,122.99,123.03,50220.0,118.2155,118.3115,118.0906,118.129,50220.0
2020-08-28 10:05:00,123.03,123.13,122.74,122.93,70472.0,118.129,118.2251,117.8506,118.033,70472.0
2020-08-28 10:10:00,122.94,123.01,122.77,122.8,73101.0,118.0426,118.1098,117.8794,117.9082,73101.0
2020-08-28 10:15:00,122.79,122.93,122.75,122.89,82647.0,117.8986,118.033,117.8602,117.9946,82647.0
2020-08-28 10:20:00,122.89,123.0,122.78,122.96,57952.0,117.9946,118.1002,117.889,118.0618,57952.0
2020-08-28 10:25:00,122.98,123.14,122.93,123.07,31032.0,118.081,118.2347,118.033,118.1675,31032.0
2020-08-28 10:30:00,123.06,123.14,122.79,122.83,41162.0,118.1579,118.2347,117.8986,117.937,41162.0
2020-08-28 10:35:00,122.82,122.88,122.68,122.81,85699.0,117.9274,117.985,117.793,117.9178,85699.0
2020-08-28 10:40:00,122.8,122.97,122.8,122.86,52630.0,117.9082,118.0714,117.9082,117.9658,52630.0
2020-08-28 10:45:00,122.86,122.89,122.58,122.76,47663.0,117.9658,117.9946,117.697,117.8698,47663.0
2020-08-28 10:50:00,122.76,122.78,122.55,122.71,61616.0,117.8698,117.889,117.6682,117.8218,61616.0
2020-08-28 10:55:00,122.72,122.74,122.45,122.56,77086.0,117.8314,117.8506,117.5722,117.6778,77086.0
2020-08-28 11:00:00,122.56,122.65,122.48,122.59,59486.0,117.6778,117.7642,117.601,117.7066,59486.0
2020-08-28 11:05:00,122.59,122.83,122.58,122.78,51051.0,117.7066,117.937,117.697,117.889,51051.0
2020-08-28 11:10:00,122.79,122.87,122.71,122.76,76952.0,117.8986,117.9754,117.8218,117.8698,76952.0
2020-08-28 11:15:00,122.75,122.82,122.73,122.8,40904.0,117.8602,117.9274,117.841,117.9082,40904.0
2020-08-28 11:20:00,122.8,122.99,122.8,122.93,63189.0,117.9082,118.0906,117.9082,118.033,63189.0
2020-08-28 11:25:00,122.93,123.04,122.93,123.03,44510.0,118.033,118.1386,118.033,118.129,44510.0
2020-08-28 11:30:00,123.01,123.05,122.92,122.95,38906.0,118.1098,118.1483,118.0234,118.0522,38906.0
2020-08-28 11:35:00,122.97,123.04,122.9,122.95,47935.0,118.0714,118.1386,118.0042,118.0522,47935.0
2020-08-28 11:40:00,122.95,123.05,122.9,123.05,34123.0,118.0522,118.1483,118.0042,118.1483,34123.0
2020-08-28 11:45:00,123.04,123.05,122.96,123.03,26729.0,118.1386,118.1483,118.0618,118.129,26729.0
2020-08-28 11:50:00,123.03,123.04,122.94,123.01,33738.0,118.129,118.1386,118.0426,118.1098,33738.0
2020-08-28 11:55:00,123.01,123.13,122.99,123.02,42025.0,118.1098,118.2251,118.0906,118.1194,42025.0
2020-08-28 12:00:00,123.01,123.06,122.95,123.05,42571.0,118.1098,118.1579,118.0522,118.1483,42571.0
2020-08-28 12:05:00,123.04,123.11,123.02,123.08,35376.0,118.1386,118.2059,118.1194,118.1771,35376.0
2020-08-28 12:10:00,123.07,123.1,122.99,123.01,24855.0,118.1675,118.1963,118.0906,118.1098,24855.0
2020-08-28 12:15:00,123.0,123.11,122.94,122.94,31256.0,118.1002,118.2059,118.0426,118.0426,31256.0
2020-08-28 12:20:00,122.94,122.99,122.88,122.91,40630.0,118.0426,118.0906,117.985,118.0138,40630.0
2020-08-28 12:25:00,122.92,122.94,122.84,122.86,81658.0,118.0234,118.0426,117.9466,117.9658,81658.0
2020-08-28 12:30:00,122.87,122.93,122.82,122.86,51715.0,117.9754,118.033,117.9274,117.9658,51715.0
2020-08-28 12:35:00,122.85,122.85,122.76,122.82,37170.0,117.9562,117.9562,117.8698,117.9274,37170.0
2020-08-28 12:40:00,122.82,122.88,122.77,122.77,40263.0,117.9274,117.985,117.8794,117.8794,40263.0
2020-08-28 12:45:00,122.77,122.93,122.77,122.91,45497.0,117.8794,118.033,117.8794,118.0138,45497.0
2020-08-28 12:50:00,122.9,122.91,122.83,122.88,43081.0,118.0042,118.0138,117.937,117.985,43081.0
2020-08-28 12:55:00,122.88,122.99,122.87,122.98,52410.0,117.985,118.0906,117.9754,118.081,52410.0
2020-08-28 13:00:00,122.98,122.98,122.93,122.96,34144.0,118.081,118.081,118.033,118.0618,34144.0
2020-08-28 13:05:00,122.96,122.98,122.76,122.8,37922.0,118.0618,118.081,117.8698,117.9082,37922.0
2020-08-28 13:10:00,122.81,122.83,122.59,122.59,110952.0,117.9178,117.937,117.7066,117.7066,110952.0
2020-08-28 13:15:00,122.58,122.82,122.58,122.79,38531.0,117.697,117.9274,117.697,117.8986,38531.0
2020-08-28 13:20:00,122.79,122.86,122.69,122.74,39291.0,117.8986,117.9658,117.8026,117.8506,39291.0
2020-08-28 13:25:00,122.73,122.73,122.51,122.51,44468.0,117.841,117.841,117.6298,117.6298,44468.0
2020-08-28 13:30:00,122.51,122.6,122.41,122.47,84486.0,117.6298,117.7162,117.5337,117.5914,84486.0
2020-08-28 13:35:00,122.48,122.67,122.48,122.66,39989.0,117.601,117.7834,117.601,117.7738,39989.0
2020-08-28 13:40:00,122.66,122.77,122.65,122.73,56699.0,117.7738,117.8794,117.7642,117.841,56699.0
2020-08-28 13:45:00,122.73,122.78,122.64,122.65,27300.0,117.841,117.889,117.7546,117.7642,27300.0
2020-08-28 13:50:00,122.65,122.92,122.65,122.91,45719.0,117.7642,118.0234,117.7642,118.0138,45719.0
2020-08-28 13:55:00,122.91,122.93,122.81,122.84,53827.0,118.0138,118.033,117.9178,117.9466,53827.0
2020-08-28 14:00:00,122.85,122.88,122.78,122.8,96739.0,117.9562,117.985,117.889,117.9082,96739.0
2020-08-28 14:05:00,122.81,122.98,122.73,122.96,55977.0,117.9178,118.081,117.841,118.0618,55977.0
2020-08-28 14:10:00,122.98,123.0,122.83,122.87,49348.0,118.081,118.1002,117.937,117.9754,49348.0
2020-08-28 14:15:00,122.87,122.95,122.87,122.93,22116.0,117.9754,118.0522,117.9754,118.033,22116.0
2020-08-28 14:20:00,122.92,122.94,122.82,122.84,39923.0,118.0234,118.0426,117.9274,117.9466,39923.0
2020-08-28 14:25:00,122.84,122.92,122.81,122.85,59434.0,117.9466,118.0234,117.9178,117.9562,59434.0
2020-08-28 14:30:00,122.84,122.9,122.74,122.74,30903.0,117.9466,118.0042,117.8506,117.8506,30903.0
2020-08-28 14:35:00,122.76,122.85,122.76,122.8,24518.0,117.8698,117.9562,117.8698,117.9082,24518.0
2020-08-28 14:40:00,122.81,122.94,122.8,122.92,45310.0,117.9178,118.0426,117.9082,118.0234,45310.0
2020-08-28 14:45:00,122.92,123.14,122.92,123.12,101405.0,118.0234,118.2347,118.0234,118.2155,101405.0
2020-08-28 14:50:00,123.12,123.16,122.9,122.9,59657.0,118.2155,118.2539,118.0042,118.0042,59657.0
2020-08-28 14:55:00,122.91,122.95,122.83,122.93,50396.0,118.0138,118.0522,117.937,118.033,50396.0
2020-08-28 15:00:00,122.94,123.01,122.89,122.96,50842.0,118.0426,118.1098,117.9946,118.0618,50842.0
2020-08-28 15:05:00,122.96,123.15,122.96,123.11,54654.0,118.0618,118.2443,118.0618,118.2059,54654.0
2020-08-28 15:10:00,123.12,123.25,123.11,123.22,78937.0,118.2155,118.3403,118.2059,118.3115,78937.0
2020-08-28 15:15:00,123.23,123.32,123.19,123.29,49623.0,118.3211,118.4075,118.2827,118.3787,49623.0
2020-08-28 15:20:00,123.29,123.3,123.16,123.2,46375.0,118.3787,118.3883,118.2539,118.2923,46375.0
2020-08-28 15:25:00,123.19,123.26,123.18,123.23,43960.0,118.2827,118.3499,118.2731,118.3211,43960.0
2020-08-28 15:30:00,123.22,123.37,123.19,123.36,61809.0,118.3115,118.4555,118.2827,118.4459,61809.0
2020-08-28 15:35:00,123.36,123.37,123.3,123.36,52371.0,118.4459,118.4555,118.3883,118.4459,52371.0
2020-08-28 15:40:00,123.36,123.54,123.35,123.48,91290.0,118.4459,118.6187,118.4363,118.5611,91290.0
2020-08-28 15:45:00,123.49,123.55,123.34,123.36,236814.0,118.5707,118.6283,118.4267,118.4459,236814.0
2020-08-28 15:50:00,123.36,123.56,123.11,123.13,333105.0,118.4459,118.6379,118.2059,118.2251,333105.0
2020-08-28 15:55:00,123.13,123.26,123.08,123.19,497667.0,118.2251,118.3499,118.1771,118.2827,497667.0
2020-08-31 09:30:00,123.65,123.86,123.32,123.51,454637.0,118.7243,118.926,118.4075,118.5899,454637.0
2020-08-31 09:35:00,123.51,123.71,123.2,123.22,177047.0,118.5899,118.782,118.2923,118.3115,177047.0
2020-08-31 09:40:00,123.24,123.74,123.24,123.66,221875.0,118.3307,118.8108,118.3307,118.734,221875.0
2020-08-31 09:45:00,123.67,123.68,123.38,123.61,174164.0,118.7436,118.7532,118.4651,118.6859,174164.0
2020-08-31 09:50:00,123.62,123.64,123.41,123.46,117788.0,118.6955,118.7147,118.4939,118.5419,117788.0
2020-08-31 09:55:00,123.44,123.57,123.41,123.52,76005.0,118.5227,118.6475,118.4939,118.5995,76005.0
2020-08-31 10:00:00,123.52,123.65,123.46,123.51,109316.0,118.5995,118.7243,118.5419,118.5899,109316.0
2020-08-31 10:05:00,123.52,123.55,123.28,123.39,141407.0,118.5995,118.6283,118.3691,118.4747,141407.0
2020-08-31 10:10:00,123.39,123.45,123.23,123.39,99666.0,118.4747,118.5323,118.3211,118.4747,99666.0
2020-08-31 10:15:00,123.38,123.46,123.26,123.46,149301.0,118.4651,118.5419,118.3499,118.5419,149301.0
2020-08-31 10:20:00,123.46,123.52,123.42,123.51,120460.0,118.5419,118.5995,118.5035,118.5899,120460.0
2020-08-31 10:25:00,123.5,123.5,123.24,123.34,59015.0,118.5803,118.5803,118.3307,118.4267,59015.0
2020-08-31 10:30:00,123.34,123.51,123.31,123.43,88843.0,118.4267,118.5899,118.3979,118.5131,88843.0
2020-08-31 10:35:00,123.44,123.5,123.33,123.46,120279.0,118.5227,118.5803,118.4171,118.5419,120279.0
2020-08-31 10:40:00,123.45,123.46,123.3,123.33,110386.0,118.5323,118.5419,118.3883,118.4171,110386.0
2020-08-31 10:45:00,123.33,123.52,123.23,123.5,62816.0,118.4171,118.5995,118.3211,118.5803,62816.0
2020-08-31 10:50:00,123.52,123.6,123.45,123.58,56597.0,118.5995,118.6763,118.5323,118.6571,56597.0
2020-08-31 10:55:00,123.6,123.72,123.59,123.65,50000.0,118.6763,118.7916,118.6667,118.7243,50000.0
2020-08-31 11:00:00,123.68,123.77,123.65,123.73,53423.0,118.7532,118.8396,118.7243,118.8012,53423.0
2020-08-31 11:05:00,123.72,123.78,123.63,123.65,112886.0,118.7916,118.8492,118.7051,118.7243,112886.0
2020-08-31 11:10:00,123.65,123.7,123.54,123.54,86487.0,118.7243,118.7724,118.6187,118.6187,86487.0
2020-08-31 11:15:00,123.54,123.65,123.45,123.49,68557.0,118.6187,118.7243,118.5323,118.5707,68557.0
2020-08-31 11:20:00,123.49,123.5,123.17,123.29,104278.0,118.5707,118.5803,118.2635,118.3787,104278.0
2020-08-31 11:25:00,123.27,123.28,122.94,123.19,143959.0,118.3595,118.3691,118.0426,118.2827,143959.0
2020-08-31 11:30:00,123.18,123.18,122.88,123.06,110345.0,118.2731,118.2731,117.985,118.1579,110345.0
2020-08-31 11:35:00,123.06,123.34,122.99,123.3,70648.0,118.1579,118.4267,118.0906,118.3883,70648.0
2020-08-31 11:40:00,123.3,123.42,123.28,123.39,71979.0,118.3883,118.5035,118.3691,118.4747,71979.0
2020-08-31 11:45:00,123.4,123.56,123.4,123.5,82020.0,118.4843,118.6379,118.4843,118.5803,82020.0
2020-08-31 11:50:00,123.51,123.6,123.47,123.59,44244.0,118.5899,118.6763,118.5515,118.6667,44244.0
2020-08-31 11:55:00,123.58,123.62,123.41,123.43,90264.0,118.6571,118.6955,118.4939,118.5131,90264.0
2020-08-31 12:00:00,123.44,123.55,123.36,123.52,136516.0,118.5227,118.6283,118.4459,118.5995,136516.0
2020-08-31 12:05:00,123.53,123.65,123.49,123.62,96004.0,118.6091,118.7243,118.5707,118.6955,96004.0
2020-08-31 12:10:00,123.62,123.68,123.55,123.57,53019.0,118.6955,118.7532,118.6283,118.6475,53019.0
2020-08-31 12:15:00,123.57,123.78,123.56,123.73,82082.0,118.6475,118.8492,118.6379,118.8012,82082.0
2020-08-31 12:20:00,123.73,123.78,123.69,123.74,45916.0,118.8012,118.8492,118.7628,118.8108,45916.0
2020-08-31 12:25:00,123.75,123.76,123.59,123.73,59251.0,118.8204,118.83,118.6667,118.8012,59251.0
2020-08-31 12:30:00,123.74,123.8,123.64,123.78,331195.0,118.8108,118.8684,118.7147,118.8492,331195.0
2020-08-31 12:35:00,123.8,123.8,123.68,123.7,118275.0,118.8684,118.8684,118.7532,118.7724,118275.0
2020-08-31 12:40:00,123.7,123.77,123.63,123.65,44410.0,118.7724,118.8396,118.7051,118.7243,44410.0
2020-08-31 12:45:00,123.65,123.77,123.63,123.69,79574.0,118.7243,118.8396,118.7051,118.7628,79574.0
2020-08-31 12:50:00,123.69,123.8,123.67,123.76,47502.0,118.7628,118.8684,118.7436,118.83,47502.0
2020-08-31 12:55:00,123.77,123.8,123.72,123.8,37996.0,118.8396,118.8684,118.7916,118.8684,37996.0
2020-08-31 13:00:00,123.81,123.86,123.77,123.86,30987.0,118.878,118.926,118.8396,118.926,30987.0
2020-08-31 13:05:00,123.87,123.98,123.86,123.95,105893.0,118.9356,119.0412,118.926,119.0124,105893.0
2020-08-31 13:10:00,123.95,124.02,123.86,124.02,47925.0,119.0124,119.0796,118.926,119.0796,47925.0
2020-08-31 13:15:00,124.02,124.14,124.01,124.11,49797.0,119.0796,119.1948,119.07,119.166,49797.0
2020-08-31 13:20:00,124.12,124.16,124.07,124.16,54578.0,119.1756,119.214,119.1276,119.214,54578.0
2020-08-31 13:25:00,124.16,124.16,123.98,124.01,63009.0,119.214,119.214,119.0412,119.07,63009.0
2020-08-31 13:30:00,124.02,124.15,124.01,124.1,65886.0,119.0796,119.2044,119.07,119.1564,65886.0
2020-08-31 13:35:00,124.09,124.12,124.01,124.06,41687.0,119.1468,119.1756,119.07,119.118,41687.0
2020-08-31 13:40:00,124.07,124.22,124.04,124.19,62339.0,119.1276,119.2716,119.0988,119.2428,62339.0
2020-08-31 13:45:00,124.21,124.31,124.18,124.28,53982.0,119.262,119.3581,119.2332,119.3293,53982.0
2020-08-31 13:50:00,124.28,124.29,124.19,124.21,69919.0,119.3293,119.3389,119.2428,119.262,69919.0
2020-08-31 13:55:00,124.19,124.22,124.14,124.19,65363.0,119.2428,119.2716,119.1948,119.2428,65363.0
2020-08-31 14:00:00,124.19,124.19,124.06,124.1,64038.0,119.2428,119.2428,119.118,119.1564,64038.0
2020-08-31 14:05:00,124.11,124.11,124.01,124.07,44934.0,119.166,119.166,119.07,119.1276,44934.0
2020-08-31 14:10:00,124.08,124.18,124.08,124.14,30174.0,119.1372,119.2332,119.1372,119.1948,30174.0
2020-08-31 14:15:00,124.14,124.24,124.11,124.11,68518.0,119.1948,119.2908,119.166,119.166,68518.0
2020-08-31 14:20:00,124.13,124.17,124.08,124.17,55256.0,119.1852,119.2236,119.1372,119.2236,55256.0
2020-08-31 14:25:00,124.18,124.2,124.09,124.11,89105.0,119.2332,119.2524,119.1468,119.166,89105.0
2020-08-31 14:30:00,124.1,124.13,123.96,123.99,59259.0,119.1564,119.1852,119.022,119.0508,59259.0
2020-08-31 14:35:00,123.99,124.02,123.9,124.0,42404.0,119.0508,119.0796,118.9644,119.0604,42404.0
2020-08-31 14:40:00,123.99,124.1,123.96,124.1,40038.0,119.0508,119.1564,119.022,119.1564,40038.0
2020-08-31 14:45:00,124.1,124.19,124.08,124.13,49547.0,119.1564,119.2428,119.1372,119.1852,49547.0
2020-08-31 14:50:00,124.14,124.23,124.13,124.21,48164.0,119.1948,119.2812,119.1852,119.262,48164.0
2020-08-31 14:55:00,124.2,124.23,124.16,124.17,60193.0,119.2524,119.2812,119.214,119.2236,60193.0
2020-08-31 15:00:00,124.17,124.2,123.94,123.97,97262.0,119.2236,119.2524,119.0028,119.0316,97262.0
2020-08-31 15:05:00,123.97,124.14,123.94,124.12,63396.0,119.0316,119.1948,119.0028,119.1756,63396.0
2020-08-31 15:10:00,124.11,124.12,124.01,124.05,68113.0,119.166,119.1756,119.07,119.1084,68113.0
2020-08-31 15:15:00,124.04,124.07,123.78,123.79,80711.0,119.0988,119.1276,118.8492,118.8588,80711.0
2020-08-31 15:20:00,123.78,123.82,123.61,123.69,114759.0,118.8492,118.8876,118.6859,118.7628,114759.0
2020-08-31 15:25:00,123.69,123.91,123.62,123.9,84270.0,118.7628,118.974,118.6955,118.9644,84270.0
2020-08-31 15:30:00,123.9,123.95,123.85,123.92,97702.0,118.9644,119.0124,118.9164,118.9836,97702.0
2020-08-31 15:35:00,123.92,124.04,123.89,124.01,115450.0,118.9836,119.0988,118.9548,119.07,115450.0
2020-08-31 15:40:00,124.02,124.06,123.88,124.05,100075.0,119.0796,119.118,118.9452,119.1084,100075.0
2020-08-31 15:45:00,124.04,124.29,124.01,124.24,191868.0,119.0988,119.3389,119.07,119.2908,191868.0
2020-08-31 15:50:00,124.24,124.35,123.94,123.94,336489.0,119.2908,119.3965,119.0028,119.0028,336489.0
2020-08-31 15:55:00,123.95,124.1,123.48,123.5,896698.0,119.0124,119.1564,118.5611,118.5803,896698.0
2020-09-01 09:30:00,124.66,124.66,123.94,124.16,437930.0,119.6941,119.6941,119.0028,119.214,437930.0
2020-09-01 09:35:00,124.14,124.21,123.88,124.08,200457.0,119.1948,119.262,118.9452,119.1372,200457.0
2020-09-01 09:40:00,124.09,124.52,124.08,124.42,177672.0,119.1468,119.5597,119.1372,119.4637,177672.0
2020-09-01 09:45:00,124.43,124.68,124.42,124.55,204884.0,119.4733,119.7133,119.4637,119.5885,204884.0
2020-09-01 09:50:00,124.54,124.76,124.45,124.68,284470.0,119.5789,119.7901,119.4925,119.7133,284470.0
2020-09-01 09:55:00,124.68,124.86,124.61,124.68,96566.0,119.7133,119.8861,119.6461,119.7133,96566.0
2020-09-01 10:00:00,124.69,125.01,124.62,124.91,167186.0,119.7229,120.0302,119.6557,119.9342,167186.0
2020-09-01 10:05:00,124.9,125.0,124.81,124.83,78313.0,119.9246,120.0206,119.8381,119.8573,78313.0
2020-09-01 10:10:00,124.82,124.95,124.61,124.66,109220.0,119.8477,119.9726,119.6461,119.6941,109220.0
2020-09-01 10:15:00,124.71,124.89,124.52,124.84,70382.0,119.7421,119.915,119.5597,119.8669,70382.0
2020-09-01 10:20:00,124.84,125.04,124.78,124.97,73627.0,119.8669,120.059,119.8093,119.9918,73627.0
2020-09-01 10:25:00,124.96,125.13,124.91,125.13,97981.0,119.9822,120.1454,119.9342,120.1454,97981.0
2020-09-01 10:30:00,125.12,125.13,125.01,125.02,165336.0,120.1358,120.1454,120.0302,120.0398,165336.0
2020-09-01 10:35:00,125.05,125.1,124.85,124.96,92393.0,120.0686,120.1166,119.8765,119.9822,92393.0
2020-09-01 10:40:00,124.97,125.02,124.77,124.83,103125.0,119.9918,120.0398,119.7997,119.8573,103125.0
2020-09-01 10:45:00,124.81,125.0,124.77,124.9,91704.0,119.8381,120.0206,119.7997,119.9246,91704.0
2020-09-01 10:50:00,124.9,124.98,124.76,124.77,168787.0,119.9246,120.0014,119.7901,119.7997,168787.0
2020-09-01 10:55:00,124.77,124.93,124.73,124.78,633514.0,119.7997,119.9534,119.7613,119.8093,633514.0
2020-09-01 11:00:00,124.79,124.89,124.68,124.78,76615.0,119.8189,119.915,119.7133,119.8093,76615.0
2020-09-01 11:05:00,124.78,124.87,124.74,124.86,46263.0,119.8093,119.8957,119.7709,119.8861,46263.0
2020-09-01 11:10:00,124.84,125.03,124.81,125.03,63742.0,119.8669,120.0494,119.8381,120.0494,63742.0
2020-09-01 11:15:00,125.02,125.07,124.91,124.95,70590.0,120.0398,120.0878,119.9342,119.9726,70590.0
2020-09-01 11:20:00,124.95,124.98,124.67,124.75,316048.0,119.9726,120.0014,119.7037,119.7805,316048.0
2020-09-01 11:25:00,124.77,124.99,124.74,124.98,749326.0,119.7997,120.011,119.7709,120.0014,749326.0
2020-09-01 11:30:00,124.97,125.04,124.79,124.87,170270.0,119.9918,120.059,119.8189,119.8957,170270.0
2020-09-01 11:35:00,124.86,124.99,124.85,124.89,46101.0,119.8861,120.011,119.8765,119.915,46101.0
2020-09-01 11:40:00,124.93,124.96,124.75,124.85,21835.0,119.9534,119.9822,119.7805,119.8765,21835.0
2020-09-01 11:45:00,124.84,124.89,124.75,124.89,41652.0,119.8669,119.915,119.7805,119.915,41652.0
2020-09-01 11:50:00,124.89,124.97,124.82,124.82,63293.0,119.915,119.9918,119.8477,119.8477,63293.0
2020-09-01 11:55:00,124.8,124.94,124.8,124.88,48653.0,119.8285,119.963,119.8285,119.9054,48653.0
2020-09-01 12:00:00,124.89,125.01,124.86,124.97,35384.0,119.915,120.0302,119.8861,119.9918,35384.0
2020-09-01 12:05:00,124.98,125.12,124.98,125.07,68493.0,120.0014,120.1358,120.0014,120.0878,68493.0
2020-09-01 12:10:00,125.08,125.18,125.03,125.12,39165.0,120.0974,120.1934,120.0494,120.1358,39165.0
2020-09-01 12:15:00,125.13,125.16,125.06,125.14,48631.0,120.1454,120.1742,120.0782,120.155,48631.0
2020-09-01 12:20:00,125.14,125.16,124.98,124.98,28347.0,120.155,120.1742,120.0014,120.0014,28347.0
2020-09-01 12:25:00,125.0,125.09,124.99,125.06,23431.0,120.0206,120.107,120.011,120.0782,23431.0
2020-09-01 12:30:00,125.06,125.18,125.06,125.14,48372.0,120.0782,120.1934,120.0782,120.155,48372.0
2020-09-01 12:35:00,125.13,125.22,125.06,125.06,34764.0,120.1454,120.2318,120.0782,120.0782,34764.0
2020-09-01 12:40:00,125.07,125.09,124.94,125.03,34081.0,120.0878,120.107,119.963,120.0494,34081.0
2020-09-01 12:45:00,125.05,125.13,125.01,125.04,27861.0,120.0686,120.1454,120.0302,120.059,27861.0
2020-09-01 12:50:00,125.04,125.2,125.03,125.17,51929.0,120.059,120.2126,120.0494,120.1838,51929.0
2020-09-01 12:55:00,125.18,125.25,125.14,125.2,61361.0,120.1934,120.2606,120.155,120.2126,61361.0
2020-09-01 13:00:00,125.18,125.19,125.02,125.02,37993.0,120.1934,120.203,120.0398,120.0398,37993.0
2020-09-01 13:05:00,125.06,125.13,125.03,125.11,26351.0,120.0782,120.1454,120.0494,120.1262,26351.0
2020-09-01 13:10:00,125.1,125.13,125.04,125.11,44477.0,120.1166,120.1454,120.059,120.1262,44477.0
2020-09-01 13:15:00,125.12,125.23,125.1,125.22,52024.0,120.1358,120.2414,120.1166,120.2318,52024.0
2020-09-01 13:20:00,125.22,125.29,125.16,125.29,36498.0,120.2318,120.299,120.1742,120.299,36498.0
2020-09-01 13:25:00,125.28,125.33,125.23,125.28,46325.0,120.2894,120.3374,120.2414,120.2894,46325.0
2020-09-01 13:30:00,125.27,125.32,125.25,125.27,38026.0,120.2798,120.3278,120.2606,120.2798,38026.0
2020-09-01 13:35:00,125.29,125.5,125.29,125.49,65401.0,120.299,120.5007,120.299,120.4911,65401.0
2020-09-01 13:40:00,125.49,125.75,125.48,125.74,64153.0,120.4911,120.7407,120.4815,120.7311,64153.0
2020-09-01 13:45:00,125.74,125.75,125.58,125.62,26432.0,120.7311,120.7407,120.5775,120.6159,26432.0
2020-09-01 13:50:00,125.61,125.66,125.55,125.65,96352.0,120.6063,120.6543,120.5487,120.6447,96352.0
2020-09-01 13:55:00,125.65,125.67,125.56,125.58,291699.0,120.6447,120.6639,120.5583,120.5775,291699.0
2020-09-01 14:00:00,125.58,125.59,125.42,125.47,205241.0,120.5775,120.5871,120.4238,120.4718,205241.0
2020-09-01 14:05:00,125.44,125.52,125.44,125.47,46282.0,120.443,120.5199,120.443,120.4718,46282.0
2020-09-01 14:10:00,125.46,125.6,125.45,125.59,79857.0,120.4622,120.5967,120.4526,120.5871,79857.0
2020-09-01 14:15:00,125.59,125.68,125.53,125.68,70421.0,120.5871,120.6735,120.5295,120.6735,70421.0
2020-09-01 14:20:00,125.68,125.74,125.65,125.73,57817.0,120.6735,120.7311,120.6447,120.7215,57817.0
2020-09-01 14:25:00,125.72,125.75,125.61,125.72,50982.0,120.7119,120.7407,120.6063,120.7119,50982.0
2020-09-01 14:30:00,125.73,125.77,125.68,125.7,24578.0,120.7215,120.7599,120.6735,120.6927,24578.0
2020-09-01 14:35:00,125.69,125.7,125.63,125.67,67435.0,120.6831,120.6927,120.6255,120.6639,67435.0
2020-09-01 14:40:00,125.67,125.74,125.63,125.64,43493.0,120.6639,120.7311,120.6255,120.6351,43493.0
2020-09-01 14:45:00,125.64,125.65,125.47,125.6,47592.0,120.6351,120.6447,120.4718,120.5967,47592.0
2020-09-01 14:50:00,125.61,125.68,125.52,125.67,44325.0,120.6063,120.6735,120.5199,120.6639,44325.0
2020-09-01 14:55:00,125.67,125.72,125.61,125.65,45334.0,120.6639,120.7119,120.6063,120.6447,45334.0
2020-09-01 15:00:00,125.65,125.69,125.6,125.63,126669.0,120.6447,120.6831,120.5967,120.6255,126669.0
2020-09-01 15:05:00,125.62,125.76,125.61,125.75,50317.0,120.6159,120.7503,120.6063,120.7407,50317.0
2020-09-01 15:10:00,125.73,125.76,125.6,125.6,72665.0,120.7215,120.7503,120.5967,120.5967,72665.0
2020-09-01 15:15:00,125.6,125.72,125.6,125.7,50802.0,120.5967,120.7119,120.5967,120.6927,50802.0
2020-09-01 15:20:00,125.69,125.74,125.66,125.73,49483.0,120.6831,120.7311,120.6543,120.7215,49483.0
2020-09-01 15:25:00,125.73,125.74,125.47,125.51,76007.0,120.7215,120.7311,120.4718,120.5103,76007.0
2020-09-01 15:30:00,125.51,125.59,125.44,125.47,167992.0,120.5103,120.5871,120.443,120.4718,167992.0
2020-09-01 15:35:00,125.48,125.58,125.42,125.56,143159.0,120.4815,120.5775,120.4238,120.5583,143159.0
2020-09-01 15:40:00,125.56,125.78,125.53,125.78,183652.0,120.5583,120.7695,120.5295,120.7695,183652.0
2020-09-01 15:45:00,125.79,125.8,125.58,125.59,165260.0,120.7791,120.7887,120.5775,120.5871,165260.0
2020-09-01 15:50:00,125.59,125.7,125.5,125.65,402547.0,120.5871,120.6927,120.5007,120.6447,402547.0
2020-09-01 15:55:00,125.65,126.07,125.61,125.98,1818602.0,120.6447,121.0479,120.6063,120.9615,1818602.0
2020-09-02 09:30:00,127.72,127.72,126.74,127.0,470193.0,122.6322,122.6322,121.6913,121.9409,470193.0
2020-09-02 09:35:00,127.0,127.2,126.79,126.96,241315.0,121.9409,122.1329,121.7393,121.9025,241315.0
2020-09-02 09:40:00,126.95,127.31,126.68,127.28,200181.0,121.8929,122.2386,121.6336,122.2097,200181.0
2020-09-02 09:45:00,127.3,127.3,126.72,126.82,136540.0,122.2289,122.2289,121.6721,121.7681,136540.0
2020-09-02 09:50:00,126.84,126.9,126.09,126.32,468223.0,121.7873,121.8449,121.0672,121.288,468223.0
2020-09-02 09:55:00,126.32,126.38,125.11,125.41,1539402.0,121.288,121.3456,120.1262,120.4142,1539402.0
2020-09-02 10:00:00,125.41,126.25,125.39,126.25,307428.0,120.4142,121.2208,120.395,121.2208,307428.0
2020-09-02 10:05:00,126.25,126.3,125.41,125.8,284019.0,121.2208,121.2688,120.4142,120.7887,284019.0
2020-09-02 10:10:00,125.81,126.19,125.56,126.19,189323.0,120.7983,121.1632,120.5583,121.1632,189323.0
2020-09-02 10:15:00,126.18,126.55,126.04,126.49,163187.0,121.1536,121.5088,121.0191,121.4512,163187.0
2020-09-02 10:20:00,126.49,126.75,126.4,126.54,147427.0,121.4512,121.7009,121.3648,121.4992,147427.0
2020-09-02 10:25:00,126.54,126.75,126.3,126.72,86119.0,121.4992,121.7009,121.2688,121.6721,86119.0
2020-09-02 10:30:00,126.74,126.78,126.52,126.69,108772.0,121.6913,121.7297,121.48,121.6432,108772.0
2020-09-02 10:35:00,126.64,126.64,126.1,126.14,140647.0,121.5952,121.5952,121.0768,121.1152,140647.0
2020-09-02 10:40:00,126.15,126.22,125.93,126.14,138288.0,121.1248,121.192,120.9135,121.1152,138288.0
2020-09-02 10:45:00,126.14,126.35,125.97,126.29,91171.0,121.1152,121.3168,120.9519,121.2592,91171.0
2020-09-02 10:50:00,126.29,126.49,126.26,126.42,154198.0,121.2592,121.4512,121.2304,121.384,154198.0
2020-09-02 10:55:00,126.42,126.46,126.18,126.23,120211.0,121.384,121.4224,121.1536,121.2016,120211.0
2020-09-02 11:00:00,126.23,126.32,126.06,126.2,147611.0,121.2016,121.288,121.0383,121.1728,147611.0
2020-09-02 11:05:00,126.19,126.19,125.63,125.72,131276.0,121.1632,121.1632,120.6255,120.7119,131276.0
2020-09-02 11:10:00,125.72,126.02,125.67,125.98,179506.0,120.7119,120.9999,120.6639,120.9615,179506.0
2020-09-02 11:15:00,125.96,125.96,125.5,125.74,150735.0,120.9423,120.9423,120.5007,120.7311,150735.0
2020-09-02 11:20:00,125.74,125.93,125.59,125.6,162281.0,120.7311,120.9135,120.5871,120.5967,162281.0
2020-09-02 11:25:00,125.58,125.84,125.46,125.8,207464.0,120.5775,120.8271,120.4622,120.7887,207464.0
2020-09-02 11:30:00,125.79,126.06,125.71,125.84,290080.0,120.7791,121.0383,120.7023,120.8271,290080.0
2020-09-02 11:35:00,125.83,125.85,124.81,124.82,421537.0,120.8175,120.8367,119.8381,119.8477,421537.0
2020-09-02 11:40:00,124.83,125.32,124.83,125.26,270344.0,119.8573,120.3278,119.8573,120.2702,270344.0
2020-09-02 11:45:00,125.27,125.45,125.2,125.39,130405.0,120.2798,120.4526,120.2126,120.395,130405.0
2020-09-02 11:50:00,125.34,125.48,125.28,125.33,124684.0,120.347,120.4815,120.2894,120.3374,124684.0
2020-09-02 11:55:00,125.33,125.65,125.23,125.63,120130.0,120.3374,120.6447,120.2414,120.6255,120130.0
2020-09-02 12:00:00,125.61,125.81,125.48,125.78,149006.0,120.6063,120.7983,120.4815,120.7695,149006.0
2020-09-02 12:05:00,125.79,125.94,125.73,125.85,54733.0,120.7791,120.9231,120.7215,120.8367,54733.0
2020-09-02 12:10:00,125.89,126.01,125.84,125.97,78831.0,120.8751,120.9903,120.8271,120.9519,78831.0
2020-09-02 12:15:00,126.02,126.28,126.01,126.28,223629.0,120.9999,121.2496,120.9903,121.2496,223629.0
2020-09-02 12:20:00,126.28,126.37,126.14,126.29,79552.0,121.2496,121.336,121.1152,121.2592,79552.0
2020-09-02 12:25:00,126.29,126.33,126.13,126.26,143429.0,121.2592,121.2976,121.1056,121.2304,143429.0
2020-09-02 12:30:00,126.27,126.37,126.2,126.31,63399.0,121.24,121.336,121.1728,121.2784,63399.0
2020-09-02 12:35:00,126.3,126.41,126.25,126.27,117812.0,121.2688,121.3744,121.2208,121.24,117812.0
2020-09-02 12:40:00,126.24,126.35,126.22,126.34,84100.0,121.2112,121.3168,121.192,121.3072,84100.0
2020-09-02 12:45:00,126.32,126.41,126.2,126.26,69477.0,121.288,121.3744,121.1728,121.2304,69477.0
2020-09-02 12:50:00,126.27,126.39,126.22,126.36,54138.0,121.24,121.3552,121.192,121.3264,54138.0
2020-09-02 12:55:00,126.35,126.43,126.32,126.34,66583.0,121.3168,121.3936,121.288,121.3072,66583.0
2020-09-02 13:00:00,126.34,126.35,126.07,126.1,92215.0,121.3072,121.3168,121.0479,121.0768,92215.0
2020-09-02 13:05:00,126.12,126.32,126.09,126.29,46222.0,121.096,121.288,121.0672,121.2592,46222.0
2020-09-02 13:10:00,126.3,126.66,126.27,126.65,117277.0,121.2688,121.6144,121.24,121.6048,117277.0
2020-09-02 13:15:00,126.64,126.73,126.58,126.65,65006.0,121.5952,121.6817,121.5376,121.6048,65006.0
2020-09-02 13:20:00,126.65,126.78,126.57,126.76,106723.0,121.6048,121.7297,121.528,121.7105,106723.0
2020-09-02 13:25:00,126.77,126.9,126.73,126.88,62016.0,121.7201,121.8449,121.6817,121.8257,62016.0
2020-09-02 13:30:00,126.9,127.02,126.8,126.99,86820.0,121.8449,121.9601,121.7489,121.9313,86820.0
2020-09-02 13:35:00,126.98,127.04,126.86,127.01,48613.0,121.9217,121.9793,121.8065,121.9505,48613.0
2020-09-02 13:40:00,127.01,127.01,126.78,126.96,68692.0,121.9505,121.9505,121.7297,121.9025,68692.0
2020-09-02 13:45:00,126.95,127.02,126.85,126.89,64283.0,121.8929,121.9601,121.7969,121.8353,64283.0
2020-09-02 13:50:00,126.89,126.92,126.79,126.83,136724.0,121.8353,121.8641,121.7393,121.7777,136724.0
2020-09-02 13:55:00,126.85,126.95,126.78,126.83,88967.0,121.7969,121.8929,121.7297,121.7777,88967.0
2020-09-02 14:00:00,126.83,126.83,126.56,126.77,218618.0,121.7777,121.7777,121.5184,121.7201,218618.0
2020-09-02 14:05:00,126.78,126.86,126.72,126.83,98458.0,121.7297,121.8065,121.6721,121.7777,98458.0
2020-09-02 14:10:00,126.84,126.88,126.59,126.69,88677.0,121.7873,121.8257,121.5472,121.6432,88677.0
2020-09-02 14:15:00,126.71,126.85,126.69,126.77,53565.0,121.6625,121.7969,121.6432,121.7201,53565.0
2020-09-02 14:20:00,126.77,126.85,126.72,126.85,55085.0,121.7201,121.7969,121.6721,121.7969,55085.0
2020-09-02 14:25:00,126.84,126.89,126.77,126.81,61957.0,121.7873,121.8353,121.7201,121.7585,61957.0
2020-09-02 14:30:00,126.81,126.94,126.77,126.93,74464.0,121.7585,121.8833,121.7201,121.8737,74464.0
2020-09-02 14:35:00,126.92,126.93,126.78,126.82,68694.0,121.8641,121.8737,121.7297,121.7681,68694.0
2020-09-02 14:40:00,126.83,126.9,126.76,126.78,258015.0,121.7777,121.8449,121.7105,121.7297,258015.0
2020-09-02 14:45:00,126.79,126.95,126.76,126.93,266844.0,121.7393,121.8929,121.7105,121.8737,266844.0
2020-09-02 14:50:00,126.93,127.0,126.78,126.78,175886.0,121.8737,121.9409,121.7297,121.7297,175886.0
2020-09-02 14:55:00,126.77,126.86,126.71,126.75,233711.0,121.7201,121.8065,121.6625,121.7009,233711.0
2020-09-02 15:00:00,126.75,126.93,126.72,126.91,189250.0,121.7009,121.8737,121.6721,121.8545,189250.0
2020-09-02 15:05:00,126.91,126.96,126.83,126.92,189447.0,121.8545,121.9025,121.7777,121.8641,189447.0
2020-09-02 15:10:00,126.92,127.23,126.9,127.22,459360.0,121.8641,122.1617,121.8449,122.1521,459360.0
2020-09-02 15:15:00,127.23,127.3,127.12,127.3,423987.0,122.1617,122.2289,122.0561,122.2289,423987.0
2020-09-02 15:20:00,127.3,127.34,127.18,127.28,397392.0,122.2289,122.2674,122.1137,122.2097,397392.0
2020-09-02 15:25:00,127.28,127.29,127.02,127.06,408341.0,122.2097,122.2193,121.9601,121.9985,408341.0
2020-09-02 15:30:00,127.06,127.15,126.9,127.07,512814.0,121.9985,122.0849,121.8449,122.0081,512814.0
2020-09-02 15:35:00,127.06,127.19,127.0,127.12,524317.0,121.9985,122.1233,121.9409,122.0561,524317.0
2020-09-02 15:40:00,127.11,127.29,127.11,127.28,662676.0,122.0465,122.2193,122.0465,122.2097,662676.0
2020-09-02 15:45:00,127.28,127.41,127.19,127.41,413136.0,122.2097,122.3346,122.1233,122.3346,413136.0
2020-09-02 15:50:00,127.41,127.43,127.11,127.4,919775.0,122.3346,122.3538,122.0465,122.325,919775.0
2020-09-02 15:55:00,127.4,127.42,127.0,127.07,1289310.0,122.325,122.3442,121.9409,122.0081,1289310.0
2020-09-03 09:30:00,125.0,125.1,124.38,124.42,465886.0,120.0206,120.1166,119.4253,119.4637,465886.0
2020-09-03 09:35:00,124.42,124.74,124.3,124.54,276279.0,119.4637,119.7709,119.3485,119.5789,276279.0
2020-09-03 09:40:00,124.53,124.53,123.85,124.12,339391.0,119.5693,119.5693,118.9164,119.1756,339391.0
2020-09-03 09:45:00,124.11,124.44,123.89,124.31,305089.0,119.166,119.4829,118.9548,119.3581,305089.0
2020-09-03 09:50:00,124.27,124.3,123.78,123.79,427122.0,119.3197,119.3485,118.8492,118.8588,427122.0
2020-09-03 09:55:00,123.78,124.2,123.78,124.17,171494.0,118.8492,119.2524,118.8492,119.2236,171494.0
2020-09-03 10:00:00,124.18,124.39,124.12,124.28,166332.0,119.2332,119.4349,119.1756,119.3293,166332.0
2020-09-03 10:05:00,124.27,124.33,123.77,123.82,300568.0,119.3197,119.3773,118.8396,118.8876,300568.0
2020-09-03 10:10:00,123.82,123.99,123.58,123.85,431316.0,118.8876,119.0508,118.6571,118.9164,431316.0
2020-09-03 10:15:00,123.83,123.83,123.01,123.09,347835.0,118.8972,118.8972,118.1098,118.1867,347835.0
2020-09-03 10:20:00,123.09,123.19,122.39,122.54,379798.0,118.1867,118.2827,117.5145,117.6586,379798.0
2020-09-03 10:25:00,122.58,122.98,122.58,122.83,318862.0,117.697,118.081,117.697,117.937,318862.0
2020-09-03 10:30:00,122.89,123.07,122.47,122.67,299660.0,117.9946,118.1675,117.5914,117.7834,299660.0
2020-09-03 10:35:00,122.68,122.94,122.09,122.3,781554.0,117.793,118.0426,117.2265,117.4281,781554.0
2020-09-03 10:40:00,122.3,122.54,122.03,122.12,248657.0,117.4281,117.6586,117.1689,117.2553,248657.0
2020-09-03 10:45:00,122.13,122.22,121.3,121.37,585481.0,117.2649,117.3513,116.468,116.5352,585481.0
2020-09-03 10:50:00,121.38,122.3,121.38,122.25,387316.0,116.5448,117.4281,116.5448,117.3801,387316.0
2020-09-03 10:55:00,122.25,122.33,121.8,122.21,301929.0,117.3801,117.4569,116.948,117.3417,301929.0
2020-09-03 11:00:00,122.19,122.26,121.46,121.48,234649.0,117.3225,117.3897,116.6216,116.6408,234649.0
2020-09-03 11:05:00,121.5,121.67,120.84,121.13,512313.0,116.66,116.8232,116.0263,116.3047,512313.0
2020-09-03 11:10:00,121.13,121.44,121.03,121.21,351157.0,116.3047,116.6024,116.2087,116.3815,351157.0
2020-09-03 11:15:00,121.22,121.22,119.77,119.85,576430.0,116.3911,116.3911,114.9989,115.0757,576430.0
2020-09-03 11:20:00,119.88,120.32,119.5,120.07,506792.0,115.1045,115.527,114.7397,115.287,506792.0
2020-09-03 11:25:00,120.07,120.8,120.0,120.74,217107.0,115.287,115.9879,115.2197,115.9303,217107.0
2020-09-03 11:30:00,120.73,121.01,120.56,120.75,219511.0,115.9207,116.1895,115.7574,115.9399,219511.0
2020-09-03 11:35:00,120.75,121.25,120.35,121.22,356195.0,115.9399,116.42,115.5558,116.3911,356195.0
2020-09-03 11:40:00,121.21,121.66,121.2,121.39,244538.0,116.3815,116.8136,116.3719,116.5544,244538.0
2020-09-03 11:45:00,121.42,121.75,121.26,121.44,174914.0,116.5832,116.9,116.4296,116.6024,174914.0
2020-09-03 11:50:00,121.44,121.86,121.43,121.86,131547.0,116.6024,117.0057,116.5928,117.0057,131547.0
2020-09-03 11:55:00,121.84,121.85,120.99,121.14,233566.0,116.9865,116.9961,116.1703,116.3143,233566.0
2020-09-03 12:00:00,121.12,121.29,120.65,120.85,271119.0,116.2951,116.4584,115.8439,116.0359,271119.0
2020-09-03 12:05:00,120.88,121.21,120.68,121.09,146413.0,116.0647,116.3815,115.8727,116.2663,146413.0
2020-09-03 12:10:00,121.12,121.32,121.06,121.26,142734.0,116.2951,116.4872,116.2375,116.4296,142734.0
2020-09-03 12:15:00,121.24,121.41,120.9,121.08,258996.0,116.4104,116.5736,116.0839,116.2567,258996.0
2020-09-03 12:20:00,121.07,121.09,120.68,120.7,134465.0,116.2471,116.2663,115.8727,115.8919,134465.0
2020-09-03 12:25:00,120.68,120.87,120.55,120.63,226560.0,115.8727,116.0551,115.7478,115.8247,226560.0
2020-09-03 12:30:00,120.64,120.67,120.02,120.03,498189.0,115.8343,115.8631,115.239,115.2486,498189.0
2020-09-03 12:35:00,120.02,120.59,119.96,120.48,206301.0,115.239,115.7862,115.1813,115.6806,206301.0
2020-09-03 12:40:00,120.47,120.55,120.14,120.2,133447.0,115.671,115.7478,115.3542,115.4118,133447.0
2020-09-03 12:45:00,120.19,120.53,119.89,119.9,197666.0,115.4022,115.7286,115.1141,115.1237,197666.0
2020-09-03 12:50:00,119.9,120.17,119.83,120.08,100662.0,115.1237,115.383,115.0565,115.2966,100662.0
2020-09-03 12:55:00,120.06,120.38,119.91,120.0,137133.0,115.2774,115.5846,115.1333,115.2197,137133.0
2020-09-03 13:00:00,120.01,120.1,119.44,119.57,160991.0,115.2294,115.3158,114.6821,114.8069,160991.0
2020-09-03 13:05:00,119.57,120.17,119.56,120.03,225528.0,114.8069,115.383,114.7973,115.2486,225528.0
2020-09-03 13:10:00,120.05,120.57,119.95,120.55,205999.0,115.2678,115.767,115.1717,115.7478,205999.0
2020-09-03 13:15:00,120.54,120.54,120.07,120.16,262912.0,115.7382,115.7382,115.287,115.3734,262912.0
2020-09-03 13:20:00,120.22,120.47,120.01,120.31,156752.0,115.431,115.671,115.2294,115.5174,156752.0
2020-09-03 13:25:00,120.31,120.82,120.19,120.8,130779.0,115.5174,116.0071,115.4022,115.9879,130779.0
2020-09-03 13:30:00,120.78,120.78,120.05,120.07,180666.0,115.9687,115.9687,115.2678,115.287,180666.0
2020-09-03 13:35:00,120.09,120.29,119.84,119.88,117667.0,115.3062,115.4982,115.0661,115.1045,117667.0
2020-09-03 13:40:00,119.9,120.21,119.69,119.74,160343.0,115.1237,115.4214,114.9221,114.9701,160343.0
2020-09-03 13:45:00,119.74,119.98,119.64,119.66,142065.0,114.9701,115.2005,114.8741,114.8933,142065.0
2020-09-03 13:50:00,119.66,120.22,119.66,120.18,173490.0,114.8933,115.431,114.8933,115.3926,173490.0
2020-09-03 13:55:00,120.17,120.26,120.01,120.06,108096.0,115.383,115.4694,115.2294,115.2774,108096.0
2020-09-03 14:00:00,120.05,120.3,119.88,120.22,137633.0,115.2678,115.5078,115.1045,115.431,137633.0
2020-09-03 14:05:00,120.23,120.41,120.04,120.32,109148.0,115.4406,115.6134,115.2582,115.527,109148.0
2020-09-03 14:10:00,120.3,120.53,120.05,120.2,179226.0,115.5078,115.7286,115.2678,115.4118,179226.0
2020-09-03 14:15:00,120.2,120.22,119.83,120.0,200567.0,115.4118,115.431,115.0565,115.2197,200567.0
2020-09-03 14:20:00,120.01,120.14,119.86,119.92,174780.0,115.2294,115.3542,115.0853,115.1429,174780.0
2020-09-03 14:25:00,119.94,120.23,119.78,120.16,195081.0,115.1621,115.4406,115.0085,115.3734,195081.0
2020-09-03 14:30:00,120.16,120.53,120.08,120.33,157923.0,115.3734,115.7286,115.2966,115.5366,157923.0
2020-09-03 14:35:00,120.31,120.61,120.24,120.35,188233.0,115.5174,115.8054,115.4502,115.5558,188233.0
2020-09-03 14:40:00,120.35,120.49,120.04,120.14,174872.0,115.5558,115.6902,115.2582,115.3542,174872.0
2020-09-03 14:45:00,120.12,120.27,119.88,119.96,126312.0,115.335,115.479,115.1045,115.1813,126312.0
2020-09-03 14:50:00,119.95,120.06,119.72,119.85,162151.0,115.1717,115.2774,114.9509,115.0757,162151.0
2020-09-03 14:55:00,119.85,119.85,119.34,119.34,208362.0,115.0757,115.0757,114.586,114.586,208362.0
2020-09-03 15:00:00,119.35,119.59,119.02,119.12,282316.0,114.5956,114.8261,114.2788,114.3748,282316.0
2020-09-03 15:05:00,119.12,119.47,118.97,119.12,265172.0,114.3748,114.7109,114.2308,114.3748,265172.0
2020-09-03 15:10:00,119.12,119.5,118.99,119.5,248593.0,114.3748,114.7397,114.25,114.7397,248593.0
2020-09-03 15:15:00,119.51,119.62,119.31,119.34,304793.0,114.7493,114.8549,114.5572,114.586,304793.0
2020-09-03 15:20:00,119.33,119.4,118.92,119.02,392973.0,114.5764,114.6436,114.1828,114.2788,392973.0
2020-09-03 15:25:00,119.04,119.32,118.84,118.89,553291.0,114.298,114.5668,114.106,114.154,553291.0
2020-09-03 15:30:00,118.88,119.23,118.8,118.81,426635.0,114.1444,114.4804,114.0676,114.0772,426635.0
2020-09-03 15:35:00,118.81,119.52,118.81,119.38,418762.0,114.0772,114.7589,114.0772,114.6244,418762.0
2020-09-03 15:40:00,119.38,119.84,119.16,119.72,372460.0,114.6244,115.0661,114.4132,114.9509,372460.0
2020-09-03 15:45:00,119.73,119.86,119.21,119.24,406297.0,114.9605,115.0853,114.4612,114.49,406297.0
2020-09-03 15:50:00,119.23,119.93,119.0,119.59,706563.0,114.4804,115.1525,114.2596,114.8261,706563.0
2020-09-03 15:55:00,119.59,120.02,119.54,119.78,1275007.0,114.8261,115.239,114.7781,115.0085,1275007.0
2020-09-04 09:30:00,119.14,120.57,118.66,120.25,738529.0,114.394,115.767,113.9331,115.4598,738529.0
2020-09-04 09:35:00,120.25,120.82,120.01,120.01,481373.0,115.4598,116.0071,115.2294,115.2294,481373.0
2020-09-04 09:40:00,120.01,120.22,118.9,118.99,439688.0,115.2294,115.431,114.1636,114.25,439688.0
2020-09-04 09:45:00,119.03,119.17,117.97,118.19,613043.0,114.2884,114.4228,113.2706,113.4819,613043.0
2020-09-04 09:50:00,118.2,118.59,117.24,117.24,690412.0,113.4915,113.8659,112.5697,112.5697,690412.0
2020-09-04 09:55:00,117.28,117.59,116.76,117.41,1065126.0,112.6081,112.9058,112.1088,112.7329,1065126.0
2020-09-04 10:00:00,117.39,118.1,117.16,117.78,383772.0,112.7137,113.3954,112.4929,113.0882,383772.0
2020-09-04 10:05:00,117.78,117.78,117.2,117.49,199149.0,113.0882,113.0882,112.5313,112.8097,199149.0
2020-09-04 10:10:00,117.48,117.81,116.48,116.55,457903.0,112.8001,113.117,111.84,111.9072,457903.0
2020-09-04 10:15:00,116.54,116.81,115.62,115.68,582160.0,111.8976,112.1568,111.0142,111.0718,582160.0
2020-09-04 10:20:00,115.68,116.37,115.44,115.62,683635.0,111.0718,111.7344,110.8414,111.0142,683635.0
2020-09-04 10:25:00,115.62,115.93,115.04,115.12,534827.0,111.0142,111.3119,110.4573,110.5341,534827.0
2020-09-04 10:30:00,115.12,115.49,114.82,114.83,754680.0,110.5341,110.8894,110.2461,110.2557,754680.0
2020-09-04 10:35:00,114.81,115.07,113.75,114.44,685963.0,110.2365,110.4861,109.2187,109.8812,685963.0
2020-09-04 10:40:00,114.44,114.45,113.05,113.1,782282.0,109.8812,109.8908,108.5466,108.5946,782282.0
2020-09-04 10:45:00,113.08,114.39,113.08,114.32,588389.0,108.5754,109.8332,108.5754,109.766,588389.0
2020-09-04 10:50:00,114.32,114.65,113.77,114.65,584092.0,109.766,110.0829,109.2379,110.0829,584092.0
2020-09-04 10:55:00,114.64,115.41,114.53,115.2,503196.0,110.0733,110.8126,109.9676,110.611,503196.0
2020-09-04 11:00:00,115.17,115.34,114.35,114.9,389407.0,110.5822,110.7454,109.7948,110.3229,389407.0
2020-09-04 11:05:00,114.89,114.98,114.43,114.57,247046.0,110.3133,110.3997,109.8716,110.0061,247046.0
2020-09-04 11:10:00,114.55,115.38,114.5,115.31,268284.0,109.9869,110.7838,109.9388,110.7166,268284.0
2020-09-04 11:15:00,115.32,115.41,114.77,115.19,226476.0,110.7262,110.8126,110.1981,110.6014,226476.0
2020-09-04 11:20:00,115.19,115.27,114.61,114.64,317830.0,110.6014,110.6782,110.0445,110.0733,317830.0
2020-09-04 11:25:00,114.65,114.67,113.96,114.56,460534.0,110.0829,110.1021,109.4204,109.9965,460534.0
2020-09-04 11:30:00,114.53,115.3,114.49,115.3,318043.0,109.9676,110.707,109.9292,110.707,318043.0
2020-09-04 11:35:00,115.28,115.77,115.1,115.72,613833.0,110.6878,111.1583,110.5149,111.1102,613833.0
2020-09-04 11:40:00,115.73,115.73,115.0,115.02,298255.0,111.1198,111.1198,110.4189,110.4381,298255.0
2020-09-04 11:45:00,115.01,115.68,115.0,115.64,220923.0,110.4285,111.0718,110.4189,111.0334,220923.0
2020-09-04 11:50:00,115.65,116.4,115.49,116.4,256172.0,111.043,111.7632,110.8894,111.7632,256172.0
2020-09-04 11:55:00,116.36,116.74,116.03,116.73,314209.0,111.7247,112.0896,111.4079,112.08,314209.0
2020-09-04 12:00:00,116.74,117.08,116.68,116.85,242147.0,112.0896,112.4161,112.032,112.1952,242147.0
2020-09-04 12:05:00,116.88,117.02,116.25,116.3,323438.0,112.224,112.3585,111.6191,111.6671,323438.0
2020-09-04 12:10:00,116.32,116.71,116.12,116.46,212780.0,111.6863,112.0608,111.4943,111.8208,212780.0
2020-09-04 12:15:00,116.5,116.67,116.03,116.16,319590.0,111.8592,112.0224,111.4079,111.5327,319590.0
2020-09-04 12:20:00,116.16,116.71,116.16,116.67,247849.0,111.5327,112.0608,111.5327,112.0224,247849.0
2020-09-04 12:25:00,116.67,117.34,116.61,117.3,214663.0,112.0224,112.6657,111.9648,112.6273,214663.0
2020-09-04 12:30:00,117.3,117.5,116.98,117.5,369487.0,112.6273,112.8193,112.3201,112.8193,369487.0
2020-09-04 12:35:00,117.49,117.82,117.33,117.37,306961.0,112.8097,113.1266,112.6561,112.6945,306961.0
2020-09-04 12:40:00,117.38,117.59,117.03,117.15,221555.0,112.7041,112.9058,112.3681,112.4833,221555.0
2020-09-04 12:45:00,117.13,117.33,116.88,116.89,219378.0,112.4641,112.6561,112.224,112.2336,219378.0
2020-09-04 12:50:00,116.92,117.0,116.39,116.77,170016.0,112.2624,112.3393,111.7536,112.1184,170016.0
2020-09-04 12:55:00,116.76,116.97,116.54,116.91,117676.0,112.1088,112.3104,111.8976,112.2528,117676.0
2020-09-04 13:00:00,116.91,116.92,116.22,116.24,219026.0,112.2528,112.2624,111.5903,111.6095,219026.0
2020-09-04 13:05:00,116.25,116.51,116.14,116.46,148429.0,111.6191,111.8688,111.5135,111.8208,148429.0
2020-09-04 13:10:00,116.44,116.54,116.1,116.36,133753.0,111.8016,111.8976,111.4751,111.7247,133753.0
2020-09-04 13:15:00,116.33,116.33,115.53,115.54,172118.0,111.6959,111.6959,110.9278,110.9374,172118.0
2020-09-04 13:20:00,115.55,116.1,115.54,115.95,145210.0,110.947,111.4751,110.9374,111.3311,145210.0
2020-09-04 13:25:00,115.95,116.26,115.86,116.0,121483.0,111.3311,111.6287,111.2447,111.3791,121483.0
2020-09-04 13:30:00,115.99,116.0,115.6,115.77,170912.0,111.3695,111.3791,110.995,111.1583,170912.0
2020-09-04 13:35:00,115.76,116.47,115.63,116.35,128207.0,111.1487,111.8304,111.0238,111.7151,128207.0
2020-09-04 13:40:00,116.36,116.5,116.17,116.33,77224.0,111.7247,111.8592,111.5423,111.6959,77224.0
2020-09-04 13:45:00,116.32,116.67,116.27,116.47,142210.0,111.6863,112.0224,111.6383,111.8304,142210.0
2020-09-04 13:50:00,116.46,116.58,116.1,116.58,129828.0,111.8208,111.936,111.4751,111.936,129828.0
2020-09-04 13:55:00,116.59,116.74,116.46,116.68,181659.0,111.9456,112.0896,111.8208,112.032,181659.0
2020-09-04 14:00:00,116.67,116.85,116.51,116.58,162021.0,112.0224,112.1952,111.8688,111.936,162021.0
2020-09-04 14:05:00,116.59,116.81,116.38,116.62,129449.0,111.9456,112.1568,111.744,111.9744,129449.0
2020-09-04 14:10:00,116.61,116.68,116.41,116.42,97709.0,111.9648,112.032,111.7728,111.7824,97709.0
2020-09-04 14:15:00,116.42,116.96,116.4,116.83,110397.0,111.7824,112.3008,111.7632,112.176,110397.0
2020-09-04 14:20:00,116.82,117.07,116.66,116.94,112254.0,112.1664,112.4065,112.0128,112.2816,112254.0
2020-09-04 14:25:00,116.96,117.36,116.94,117.28,146327.0,112.3008,112.6849,112.2816,112.6081,146327.0
2020-09-04 14:30:00,117.28,117.3,117.02,117.17,131205.0,112.6081,112.6273,112.3585,112.5025,131205.0
2020-09-04 14:35:00,117.18,117.98,117.18,117.91,180496.0,112.5121,113.2802,112.5121,113.213,180496.0
2020-09-04 14:40:00,117.92,118.21,117.91,117.99,187955.0,113.2226,113.5011,113.213,113.2898,187955.0
2020-09-04 14:45:00,117.98,118.62,117.98,118.16,167834.0,113.2802,113.8947,113.2802,113.453,167834.0
2020-09-04 14:50:00,118.18,118.43,118.06,118.26,250262.0,113.4722,113.7123,113.357,113.5491,250262.0
2020-09-04 14:55:00,118.27,118.94,118.26,118.92,332670.0,113.5587,114.202,113.5491,114.1828,332670.0
2020-09-04 15:00:00,118.92,118.95,118.47,118.82,292526.0,114.1828,114.2116,113.7507,114.0868,292526.0
2020-09-04 15:05:00,118.83,119.23,118.66,119.22,268559.0,114.0964,114.4804,113.9331,114.4708,268559.0
2020-09-04 15:10:00,119.21,119.21,118.46,118.52,267350.0,114.4612,114.4612,113.7411,113.7987,267350.0
2020-09-04 15:15:00,118.53,119.24,118.51,119.03,201184.0,113.8083,114.49,113.7891,114.2884,201184.0
2020-09-04 15:20:00,119.0,119.45,118.99,119.4,201293.0,114.2596,114.6917,114.25,114.6436,201293.0
2020-09-04 15:25:00,119.42,119.65,119.08,119.48,230454.0,114.6629,114.8837,114.3364,114.7205,230454.0
2020-09-04 15:30:00,119.5,119.5,119.0,119.16,368850.0,114.7397,114.7397,114.2596,114.4132,368850.0
2020-09-04 15:35:00,119.19,119.27,118.36,118.63,522138.0,114.442,114.5188,113.6451,113.9043,522138.0
2020-09-04 15:40:00,118.63,118.8,118.35,118.41,297208.0,113.9043,114.0676,113.6355,113.6931,297208.0
2020-09-04 15:45:00,118.41,118.88,118.23,118.26,539831.0,113.6931,114.1444,113.5203,113.5491,539831.0
2020-09-04 15:50:00,118.27,118.64,118.12,118.45,565007.0,113.5587,113.9139,113.4146,113.7315,565007.0
2020-09-04 15:55:00,118.45,118.59,118.08,118.11,863903.0,113.7315,113.8659,113.3762,113.405,863903.0
2020-09-08 09:30:00,113.75,114.49,113.25,114.3,1028157.0,109.2187,109.9292,108.7386,109.7468,1028157.0
2020-09-08 09:35:00,114.29,114.98,114.15,114.64,691675.0,109.7372,110.3997,109.6028,110.0733,691675.0
2020-09-08 09:40:00,114.61,114.61,113.45,113.97,463318.0,110.0445,110.0445,108.9307,109.43,463318.0
2020-09-08 09:45:00,113.97,114.79,113.75,114.13,642843.0,109.43,110.2173,109.2187,109.5836,642843.0
2020-09-08 09:50:00,114.12,114.91,113.92,114.71,370367.0,109.574,110.3325,109.3819,110.1405,370367.0
2020-09-08 09:55:00,114.7,115.31,114.61,115.25,428425.0,110.1309,110.7166,110.0445,110.659,428425.0
2020-09-08 10:00:00,115.26,115.33,114.75,114.89,350947.0,110.6686,110.7358,110.1789,110.3133,350947.0
2020-09-08 10:05:00,114.91,115.58,114.68,115.43,394244.0,110.3325,110.9758,110.1117,110.8318,394244.0
2020-09-08 10:10:00,115.43,115.96,115.28,115.95,364024.0,110.8318,111.3407,110.6878,111.3311,364024.0
2020-09-08 10:15:00,115.94,116.17,115.68,115.78,359297.0,111.3215,111.5423,111.0718,111.1679,359297.0
2020-09-08 10:20:00,115.77,116.09,115.42,115.99,382964.0,111.1583,111.4655,110.8222,111.3695,382964.0
2020-09-08 10:25:00,116.03,116.28,115.9,115.99,246890.0,111.4079,111.6479,111.2831,111.3695,246890.0
2020-09-08 10:30:00,116.0,116.33,115.43,115.73,392007.0,111.3791,111.6959,110.8318,111.1198,392007.0
2020-09-08 10:35:00,115.74,115.85,115.29,115.8,372551.0,111.1294,111.2351,110.6974,111.1871,372551.0
2020-09-08 10:40:00,115.82,115.86,115.01,115.48,270997.0,111.2063,111.2447,110.4285,110.8798,270997.0
2020-09-08 10:45:00,115.5,115.51,115.0,115.01,258053.0,110.899,110.9086,110.4189,110.4285,258053.0
2020-09-08 10:50:00,115.01,115.56,114.92,115.27,275499.0,110.4285,110.9566,110.3421,110.6782,275499.0
2020-09-08 10:55:00,115.3,115.58,115.11,115.25,220501.0,110.707,110.9758,110.5245,110.659,220501.0
2020-09-08 11:00:00,115.26,115.47,114.86,115.01,334254.0,110.6686,110.8702,110.2845,110.4285,334254.0
2020-09-08 11:05:00,114.98,115.29,114.81,115.19,196374.0,110.3997,110.6974,110.2365,110.6014,196374.0
2020-09-08 11:10:00,115.21,115.65,115.21,115.4,155320.0,110.6206,111.043,110.6206,110.803,155320.0
2020-09-08 11:15:00,115.36,115.75,115.35,115.68,159928.0,110.7646,111.139,110.755,111.0718,159928.0
2020-09-08 11:20:00,115.71,115.76,115.05,115.12,246523.0,111.1006,111.1487,110.4669,110.5341,246523.0
2020-09-08 11:25:00,115.12,115.31,114.9,115.23,210959.0,110.5341,110.7166,110.3229,110.6398,210959.0
2020-09-08 11:30:00,115.23,115.37,114.62,114.79,290468.0,110.6398,110.7742,110.0541,110.2173,290468.0
2020-09-08 11:35:00,114.78,114.87,114.55,114.58,179978.0,110.2077,110.2941,109.9869,110.0157,179978.0
2020-09-08 11:40:00,114.59,114.64,114.28,114.59,297877.0,110.0253,110.0733,109.7276,110.0253,297877.0
2020-09-08 11:45:00,114.58,114.72,114.35,114.62,189910.0,110.0157,110.1501,109.7948,110.0541,189910.0
2020-09-08 11:50:00,114.65,114.67,114.25,114.3,235481.0,110.0829,110.1021,109.6988,109.7468,235481.0
2020-09-08 11:55:00,114.29,114.86,114.22,114.78,247377.0,109.7372,110.2845,109.67,110.2077,247377.0
2020-09-08 12:00:00,114.76,114.95,114.63,114.83,132996.0,110.1885,110.3709,110.0637,110.2557,132996.0
2020-09-08 12:05:00,114.84,115.01,114.67,114.91,210500.0,110.2653,110.4285,110.1021,110.3325,210500.0
2020-09-08 12:10:00,114.9,115.06,114.63,114.65,157100.0,110.3229,110.4765,110.0637,110.0829,157100.0
2020-09-08 12:15:00,114.64,114.91,114.49,114.66,110521.0,110.0733,110.3325,109.9292,110.0925,110521.0
2020-09-08 12:20:00,114.69,115.02,114.51,114.95,102759.0,110.1213,110.4381,109.9484,110.3709,102759.0
2020-09-08 12:25:00,114.96,115.01,114.58,114.6,122431.0,110.3805,110.4285,110.0157,110.0349,122431.0
2020-09-08 12:30:00,114.59,114.85,114.49,114.69,137150.0,110.0253,110.2749,109.9292,110.1213,137150.0
2020-09-08 12:35:00,114.69,114.97,114.61,114.78,112889.0,110.1213,110.3901,110.0445,110.2077,112889.0
2020-09-08 12:40:00,114.8,114.96,114.6,114.9,128047.0,110.2269,110.3805,110.0349,110.3229,128047.0
2020-09-08 12:45:00,114.89,115.28,114.85,115.15,145529.0,110.3133,110.6878,110.2749,110.563,145529.0
2020-09-08 12:50:00,115.15,115.29,114.96,115.18,85153.0,110.563,110.6974,110.3805,110.5918,85153.0
2020-09-08 12:55:00,115.16,115.26,115.05,115.16,130265.0,110.5726,110.6686,110.4669,110.5726,130265.0
2020-09-08 13:00:00,115.19,115.24,114.85,114.88,90772.0,110.6014,110.6494,110.2749,110.3037,90772.0
2020-09-08 13:05:00,114.87,114.92,114.58,114.58,128586.0,110.2941,110.3421,110.0157,110.0157,128586.0
2020-09-08 13:10:00,114.59,114.96,114.53,114.95,97192.0,110.0253,110.3805,109.9676,110.3709,97192.0
2020-09-08 13:15:00,114.93,115.12,114.9,115.05,60400.0,110.3517,110.5341,110.3229,110.4669,60400.0
2020-09-08 13:20:00,115.05,115.07,114.87,115.02,80872.0,110.4669,110.4861,110.2941,110.4381,80872.0
2020-09-08 13:25:00,115.02,115.04,114.73,114.78,86421.0,110.4381,110.4573,110.1597,110.2077,86421.0
2020-09-08 13:30:00,114.77,114.95,114.64,114.89,237515.0,110.1981,110.3709,110.0733,110.3133,237515.0
2020-09-08 13:35:00,114.91,115.07,114.83,114.93,125400.0,110.3325,110.4861,110.2557,110.3517,125400.0
2020-09-08 13:40:00,114.95,115.09,114.89,114.98,54192.0,110.3709,110.5053,110.3133,110.3997,54192.0
2020-09-08 13:45:00,114.99,115.12,114.94,115.06,102595.0,110.4093,110.5341,110.3613,110.4765,102595.0
2020-09-08 13:50:00,115.06,115.18,114.88,115.13,94265.0,110.4765,110.5918,110.3037,110.5437,94265.0
2020-09-08 13:55:00,115.11,115.12,114.79,114.88,105549.0,110.5245,110.5341,110.2173,110.3037,105549.0
2020-09-08 14:00:00,114.88,115.04,114.64,114.66,116219.0,110.3037,110.4573,110.0733,110.0925,116219.0
2020-09-08 14:05:00,114.66,114.73,114.56,114.69,112554.0,110.0925,110.1597,109.9965,110.1213,112554.0
2020-09-08 14:10:00,114.7,114.75,114.44,114.49,101963.0,110.1309,110.1789,109.8812,109.9292,101963.0
2020-09-08 14:15:00,114.51,114.54,114.16,114.21,163301.0,109.9484,109.9772,109.6124,109.6604,163301.0
2020-09-08 14:20:00,114.21,114.35,114.1,114.16,159862.0,109.6604,109.7948,109.5548,109.6124,159862.0
2020-09-08 14:25:00,114.13,114.27,114.02,114.08,138984.0,109.5836,109.718,109.478,109.5356,138984.0
2020-09-08 14:30:00,114.09,114.15,113.93,114.14,175806.0,109.5452,109.6028,109.3915,109.5932,175806.0
2020-09-08 14:35:00,114.12,114.14,113.71,113.78,250710.0,109.574,109.5932,109.1803,109.2475,250710.0
2020-09-08 14:40:00,113.79,113.82,113.3,113.31,318111.0,109.2571,109.2859,108.7866,108.7962,318111.0
2020-09-08 14:45:00,113.3,113.57,113.23,113.42,299856.0,108.7866,109.0459,108.7194,108.9019,299856.0
2020-09-08 14:50:00,113.41,113.49,112.99,113.21,340009.0,108.8923,108.9691,108.489,108.7002,340009.0
2020-09-08 14:55:00,113.2,113.82,113.03,113.64,407119.0,108.6906,109.2859,108.5274,109.1131,407119.0
2020-09-08 15:00:00,113.62,113.63,112.98,112.99,292729.0,109.0939,109.1035,108.4794,108.489,292729.0
2020-09-08 15:05:00,112.99,113.2,112.91,113.17,315019.0,108.489,108.6906,108.4122,108.6618,315019.0
2020-09-08 15:10:00,113.16,113.51,113.14,113.37,296445.0,108.6522,108.9883,108.633,108.8539,296445.0
2020-09-08 15:15:00,113.35,113.6,113.11,113.33,263243.0,108.8347,109.0747,108.6042,108.8155,263243.0
2020-09-08 15:20:00,113.29,113.63,113.28,113.45,146169.0,108.777,109.1035,108.7674,108.9307,146169.0
2020-09-08 15:25:00,113.45,113.83,113.34,113.81,253234.0,108.9307,109.2955,108.8251,109.2763,253234.0
2020-09-08 15:30:00,113.8,113.97,113.44,113.47,333444.0,109.2667,109.43,108.9211,108.9499,333444.0
2020-09-08 15:35:00,113.48,113.84,113.47,113.56,267729.0,108.9595,109.3051,108.9499,109.0363,267729.0
2020-09-08 15:40:00,113.57,113.64,113.39,113.4,259221.0,109.0459,109.1131,108.8731,108.8827,259221.0
2020-09-08 15:45:00,113.39,113.45,112.92,113.22,656991.0,108.8731,108.9307,108.4218,108.7098,656991.0
2020-09-08 15:50:00,113.2,113.2,112.84,112.9,728580.0,108.6906,108.6906,108.345,108.4026,728580.0
2020-09-08 15:55:00,112.91,112.97,112.58,112.79,910633.0,108.4122,108.4698,108.0953,108.297,910633.0
2020-09-09 09:30:00,115.55,115.75,114.98,115.38,580566.0,110.947,111.139,110.3997,110.7838,580566.0
2020-09-09 09:35:00,115.39,115.43,114.45,114.57,548315.0,110.7934,110.8318,109.8908,110.0061,548315.0
2020-09-09 09:40:00,114.57,115.11,114.51,114.97,300807.0,110.0061,110.5245,109.9484,110.3901,300807.0
2020-09-09 09:45:00,115.0,115.1,114.52,114.6,346723.0,110.4189,110.5149,109.958,110.0349,346723.0
2020-09-09 09:50:00,114.62,114.93,114.27,114.88,296143.0,110.0541,110.3517,109.718,110.3037,296143.0
2020-09-09 09:55:00,114.86,115.19,114.79,115.19,207599.0,110.2845,110.6014,110.2173,110.6014,207599.0
2020-09-09 10:00:00,115.2,115.7,115.18,115.49,413532.0,110.611,111.091,110.5918,110.8894,413532.0
2020-09-09 10:05:00,115.48,115.59,115.23,115.28,372826.0,110.8798,110.9854,110.6398,110.6878,372826.0
2020-09-09 10:10:00,115.3,115.47,115.05,115.29,398399.0,110.707,110.8702,110.4669,110.6974,398399.0
2020-09-09 10:15:00,115.3,115.61,115.28,115.35,350751.0,110.707,111.0046,110.6878,110.755,350751.0
2020-09-09 10:20:00,115.32,115.54,115.22,115.4,167381.0,110.7262,110.9374,110.6302,110.803,167381.0
2020-09-09 10:25:00,115.44,116.2,115.43,116.08,296057.0,110.8414,111.5711,110.8318,111.4559,296057.0
2020-09-09 10:30:00,116.07,116.25,115.97,115.98,219654.0,111.4463,111.6191,111.3503,111.3599,219654.0
2020-09-09 10:35:00,115.98,116.42,115.94,116.37,233170.0,111.3599,111.7824,111.3215,111.7344,233170.0
2020-09-09 10:40:00,116.36,116.51,116.08,116.15,176217.0,111.7247,111.8688,111.4559,111.5231,176217.0
2020-09-09 10:45:00,116.16,116.48,116.16,116.25,155516.0,111.5327,111.84,111.5327,111.6191,155516.0
2020-09-09 10:50:00,116.26,116.43,116.1,116.17,117503.0,111.6287,111.792,111.4751,111.5423,117503.0
2020-09-09 10:55:00,116.19,116.37,116.19,116.27,204500.0,111.5615,111.7344,111.5615,111.6383,204500.0
2020-09-09 11:00:00,116.29,116.75,116.29,116.7,144099.0,111.6575,112.0992,111.6575,112.0512,144099.0
2020-09-09 11:05:00,116.71,116.72,116.08,116.11,173498.0,112.0608,112.0704,111.4559,111.4847,173498.0
2020-09-09 11:10:00,116.12,116.25,115.96,116.18,202041.0,111.4943,111.6191,111.3407,111.5519,202041.0
2020-09-09 11:15:00,116.19,116.31,115.84,116.06,102338.0,111.5615,111.6767,111.2255,111.4367,102338.0
2020-09-09 11:20:00,116.05,116.32,116.01,116.28,83119.0,111.4271,111.6863,111.3887,111.6479,83119.0
2020-09-09 11:25:00,116.28,116.37,116.25,116.32,79227.0,111.6479,111.7344,111.6191,111.6863,79227.0
2020-09-09 11:30:00,116.32,116.34,116.14,116.26,93315.0,111.6863,111.7055,111.5135,111.6287,93315.0
2020-09-09 11:35:00,116.27,116.48,116.22,116.43,133317.0,111.6383,111.84,111.5903,111.792,133317.0
2020-09-09 11:40:00,116.43,116.45,116.18,116.36,74011.0,111.792,111.8112,111.5519,111.7247,74011.0
2020-09-09 11:45:00,116.37,116.57,116.31,116.53,79419.0,111.7344,111.9264,111.6767,111.888,79419.0
2020-09-09 11:50:00,116.57,116.64,116.48,116.55,132572.0,111.9264,111.9936,111.84,111.9072,132572.0
2020-09-09 11:55:00,116.56,116.61,116.43,116.56,61106.0,111.9168,111.9648,111.792,111.9168,61106.0
2020-09-09 12:00:00,116.57,116.67,116.49,116.66,101332.0,111.9264,112.0224,111.8496,112.0128,101332.0
2020-09-09 12:05:00,116.65,116.73,116.55,116.71,69929.0,112.0032,112.08,111.9072,112.0608,69929.0
2020-09-09 12:10:00,116.72,116.88,116.71,116.8,139787.0,112.0704,112.224,112.0608,112.1472,139787.0
2020-09-09 12:15:00,116.81,116.91,116.74,116.9,132260.0,112.1568,112.2528,112.0896,112.2432,132260.0
2020-09-09 12:20:00,116.89,116.91,116.72,116.78,97474.0,112.2336,112.2528,112.0704,112.128,97474.0
2020-09-09 12:25:00,116.8,116.88,116.75,116.78,54082.0,112.1472,112.224,112.0992,112.128,54082.0
2020-09-09 12:30:00,116.8,116.96,116.78,116.84,114578.0,112.1472,112.3008,112.128,112.1856,114578.0
2020-09-09 12:35:00,116.85,116.93,116.82,116.89,157364.0,112.1952,112.272,112.1664,112.2336,157364.0
2020-09-09 12:40:00,116.9,117.11,116.88,117.1,148312.0,112.2432,112.4449,112.224,112.4353,148312.0
2020-09-09 12:45:00,117.1,117.17,117.04,117.11,103751.0,112.4353,112.5025,112.3777,112.4449,103751.0
2020-09-09 12:50:00,117.13,117.19,117.03,117.04,81445.0,112.4641,112.5217,112.3681,112.3777,81445.0
2020-09-09 12:55:00,117.05,117.21,117.04,117.18,352419.0,112.3873,112.5409,112.3777,112.5121,352419.0
2020-09-09 13:00:00,117.18,117.4,117.18,117.38,179699.0,112.5121,112.7233,112.5121,112.7041,179699.0
2020-09-09 13:05:00,117.37,117.48,117.32,117.48,111419.0,112.6945,112.8001,112.6465,112.8001,111419.0
2020-09-09 13:10:00,117.48,117.61,117.41,117.46,119442.0,112.8001,112.925,112.7329,112.7809,119442.0
2020-09-09 13:15:00,117.45,117.45,117.0,117.05,189548.0,112.7713,112.7713,112.3393,112.3873,189548.0
2020-09-09 13:20:00,117.05,117.27,117.05,117.25,82480.0,112.3873,112.5985,112.3873,112.5793,82480.0
2020-09-09 13:25:00,117.26,117.34,117.16,117.19,80491.0,112.5889,112.6657,112.4929,112.5217,80491.0
2020-09-09 13:30:00,117.18,117.26,116.96,117.1,168346.0,112.5121,112.5889,112.3008,112.4353,168346.0
2020-09-09 13:35:00,117.1,117.21,116.98,117.01,94844.0,112.4353,112.5409,112.3201,112.3489,94844.0
2020-09-09 13:40:00,117.04,117.06,116.72,116.72,119876.0,112.3777,112.3969,112.0704,112.0704,119876.0
2020-09-09 13:45:00,116.72,116.97,116.72,116.95,153798.0,112.0704,112.3104,112.0704,112.2912,153798.0
2020-09-09 13:50:00,116.96,117.01,116.85,117.0,117719.0,112.3008,112.3489,112.1952,112.3393,117719.0
2020-09-09 13:55:00,116.99,116.99,116.61,116.68,178128.0,112.3297,112.3297,111.9648,112.032,178128.0
2020-09-09 14:00:00,116.69,116.77,116.48,116.55,165141.0,112.0416,112.1184,111.84,111.9072,165141.0
2020-09-09 14:05:00,116.53,116.8,116.49,116.67,196000.0,111.888,112.1472,111.8496,112.0224,196000.0
2020-09-09 14:10:00,116.69,116.87,116.67,116.74,71472.0,112.0416,112.2144,112.0224,112.0896,71472.0
2020-09-09 14:15:00,116.75,116.98,116.73,116.94,88536.0,112.0992,112.3201,112.08,112.2816,88536.0
2020-09-09 14:20:00,116.94,116.94,116.77,116.83,90920.0,112.2816,112.2816,112.1184,112.176,90920.0
2020-09-09 14:25:00,116.84,116.92,116.58,116.7,113639.0,112.1856,112.2624,111.936,112.0512,113639.0
2020-09-09 14:30:00,116.72,117.01,116.72,116.99,104768.0,112.0704,112.3489,112.0704,112.3297,104768.0
2020-09-09 14:35:00,116.98,117.17,116.97,117.15,70323.0,112.3201,112.5025,112.3104,112.4833,70323.0
2020-09-09 14:40:00,117.16,117.2,117.08,117.17,667526.0,112.4929,112.5313,112.4161,112.5025,667526.0
2020-09-09 14:45:00,117.17,117.2,116.98,117.0,278109.0,112.5025,112.5313,112.3201,112.3393,278109.0
2020-09-09 14:50:00,117.0,117.2,116.92,117.16,82460.0,112.3393,112.5313,112.2624,112.4929,82460.0
2020-09-09 14:55:00,117.16,117.23,117.01,117.05,110571.0,112.4929,112.5601,112.3489,112.3873,110571.0
2020-09-09 15:00:00,117.07,117.26,117.05,117.21,117101.0,112.4065,112.5889,112.3873,112.5409,117101.0
2020-09-09 15:05:00,117.22,117.31,117.18,117.3,112238.0,112.5505,112.6369,112.5121,112.6273,112238.0
2020-09-09 15:10:00,117.3,117.3,117.03,117.06,113171.0,112.6273,112.6273,112.3681,112.3969,113171.0
2020-09-09 15:15:00,117.07,117.29,117.07,117.23,118951.0,112.4065,112.6177,112.4065,112.5601,118951.0
2020-09-09 15:20:00,117.24,117.34,117.17,117.32,119911.0,112.5697,112.6657,112.5025,112.6465,119911.0
2020-09-09 15:25:00,117.32,117.41,117.23,117.4,285091.0,112.6465,112.7329,112.5601,112.7233,285091.0
2020-09-09 15:30:00,117.39,117.53,117.27,117.4,315463.0,112.7137,112.8481,112.5985,112.7233,315463.0
2020-09-09 15:35:00,117.41,117.44,116.88,116.88,533562.0,112.7329,112.7617,112.224,112.224,533562.0
2020-09-09 15:40:00,116.86,117.02,116.63,116.76,646709.0,112.2048,112.3585,111.984,112.1088,646709.0
2020-09-09 15:45:00,116.74,116.75,116.43,116.66,452706.0,112.0896,112.0992,111.792,112.0128,452706.0
2020-09-09 15:50:00,116.67,117.13,116.4,117.11,460739.0,112.0224,112.4641,111.7632,112.4449,460739.0
2020-09-09 15:55:00,117.12,117.12,116.36,116.43,670916.0,112.4545,112.4545,111.7247,111.792,670916.0
2020-09-10 09:30:00,118.06,118.24,117.69,118.14,434713.0,113.357,113.5299,113.0018,113.4338,434713.0
2020-09-10 09:35:00,118.14,118.21,117.58,117.91,272945.0,113.4338,113.5011,112.8962,113.213,272945.0
2020-09-10 09:40:00,117.92,118.01,117.51,117.71,160968.0,113.2226,113.309,112.8289,113.021,160968.0
2020-09-10 09:45:00,117.7,117.92,117.47,117.47,174952.0,113.0114,113.2226,112.7905,112.7905,174952.0
2020-09-10 09:50:00,117.48,117.55,117.1,117.54,208640.0,112.8001,112.8673,112.4353,112.8577,208640.0
2020-09-10 09:55:00,117.52,117.74,117.45,117.56,95253.0,112.8385,113.0498,112.7713,112.8769,95253.0
2020-09-10 10:00:00,117.55,118.05,117.5,118.0,143393.0,112.8673,113.3474,112.8193,113.2994,143393.0
2020-09-10 10:05:00,118.02,118.11,117.82,118.0,138262.0,113.3186,113.405,113.1266,113.2994,138262.0
2020-09-10 10:10:00,118.0,118.05,117.67,117.87,74705.0,113.2994,113.3474,112.9826,113.1746,74705.0
2020-09-10 10:15:00,117.83,118.01,117.77,117.77,72051.0,113.1362,113.309,113.0786,113.0786,72051.0
2020-09-10 10:20:00,117.81,117.85,117.62,117.67,77963.0,113.117,113.1554,112.9346,112.9826,77963.0
2020-09-10 10:25:00,117.68,117.68,117.32,117.32,171948.0,112.9922,112.9922,112.6465,112.6465,171948.0
2020-09-10 10:30:00,117.32,117.73,117.32,117.7,58327.0,112.6465,113.0402,112.6465,113.0114,58327.0
2020-09-10 10:35:00,117.7,117.71,117.49,117.6,65462.0,113.0114,113.021,112.8097,112.9154,65462.0
2020-09-10 10:40:00,117.6,117.62,117.13,117.14,117586.0,112.9154,112.9346,112.4641,112.4737,117586.0
2020-09-10 10:45:00,117.15,117.25,116.51,116.57,271698.0,112.4833,112.5793,111.8688,111.9264,271698.0
2020-09-10 10:50:00,116.59,117.0,116.5,116.84,107594.0,111.9456,112.3393,111.8592,112.1856,107594.0
2020-09-10 10:55:00,116.82,116.91,115.92,116.06,322935.0,112.1664,112.2528,111.3023,111.4367,322935.0
2020-09-10 11:00:00,116.0,116.31,115.66,116.31,295745.0,111.3791,111.6767,111.0526,111.6767,295745.0
2020-09-10 11:05:00,116.3,116.59,116.23,116.52,225254.0,111.6671,111.9456,111.5999,111.8784,225254.0
2020-09-10 11:10:00,116.53,116.75,116.25,116.64,130241.0,111.888,112.0992,111.6191,111.9936,130241.0
2020-09-10 11:15:00,116.64,116.71,116.1,116.52,210910.0,111.9936,112.0608,111.4751,111.8784,210910.0
2020-09-10 11:20:00,116.5,116.88,116.49,116.85,326329.0,111.8592,112.224,111.8496,112.1952,326329.0
2020-09-10 11:25:00,116.85,116.97,116.76,116.97,358724.0,112.1952,112.3104,112.1088,112.3104,358724.0
2020-09-10 11:30:00,116.97,116.98,116.54,116.57,75910.0,112.3104,112.3201,111.8976,111.9264,75910.0
2020-09-10 11:35:00,116.59,116.9,116.58,116.83,66468.0,111.9456,112.2432,111.936,112.176,66468.0
2020-09-10 11:40:00,116.81,117.07,116.78,116.94,60157.0,112.1568,112.4065,112.128,112.2816,60157.0
2020-09-10 11:45:00,116.92,117.04,116.65,117.04,77851.0,112.2624,112.3777,112.0032,112.3777,77851.0
2020-09-10 11:50:00,117.03,117.03,116.66,116.66,43510.0,112.3681,112.3681,112.0128,112.0128,43510.0
2020-09-10 11:55:00,116.68,116.68,116.27,116.41,184146.0,112.032,112.032,111.6383,111.7728,184146.0
2020-09-10 12:00:00,116.41,116.64,116.11,116.25,147134.0,111.7728,111.9936,111.4847,111.6191,147134.0
2020-09-10 12:05:00,116.27,116.5,116.26,116.38,97797.0,111.6383,111.8592,111.6287,111.744,97797.0
2020-09-10 12:10:00,116.37,116.62,116.27,116.3,65676.0,111.7344,111.9744,111.6383,111.6671,65676.0
2020-09-10 12:15:00,116.27,116.43,116.04,116.29,87863.0,111.6383,111.792,111.4175,111.6575,87863.0
2020-09-10 12:20:00,116.29,116.3,115.83,115.96,156316.0,111.6575,111.6671,111.2159,111.3407,156316.0
2020-09-10 12:25:00,115.98,116.12,115.91,116.06,52056.0,111.3599,111.4943,111.2927,111.4367,52056.0
2020-09-10 12:30:00,116.05,116.22,115.9,116.01,160530.0,111.4271,111.5903,111.2831,111.3887,160530.0
2020-09-10 12:35:00,115.96,116.0,115.39,115.46,357349.0,111.3407,111.3791,110.7934,110.8606,357349.0
2020-09-10 12:40:00,115.46,115.75,115.43,115.48,85200.0,110.8606,111.139,110.8318,110.8798,85200.0
2020-09-10 12:45:00,115.46,115.75,115.46,115.68,180806.0,110.8606,111.139,110.8606,111.0718,180806.0
2020-09-10 12:50:00,115.68,116.0,115.64,115.89,89964.0,111.0718,111.3791,111.0334,111.2735,89964.0
2020-09-10 12:55:00,115.9,116.09,115.9,116.0,57272.0,111.2831,111.4655,111.2831,111.3791,57272.0
2020-09-10 13:00:00,116.01,116.23,115.85,116.19,87808.0,111.3887,111.5999,111.2351,111.5615,87808.0
2020-09-10 13:05:00,116.19,116.22,115.98,116.2,51319.0,111.5615,111.5903,111.3599,111.5711,51319.0
2020-09-10 13:10:00,116.21,116.3,115.99,115.99,52423.0,111.5807,111.6671,111.3695,111.3695,52423.0
2020-09-10 13:15:00,116.01,116.34,116.0,116.34,114028.0,111.3887,111.7055,111.3791,111.7055,114028.0
2020-09-10 13:20:00,116.33,116.33,116.13,116.13,55225.0,111.6959,111.6959,111.5039,111.5039,55225.0
2020-09-10 13:25:00,116.14,116.2,115.72,115.8,125536.0,111.5135,111.5711,111.1102,111.1871,125536.0
2020-09-10 13:30:00,115.81,116.08,115.8,116.0,65144.0,111.1967,111.4559,111.1871,111.3791,65144.0
2020-09-10 13:35:00,116.01,116.09,115.69,115.71,99580.0,111.3887,111.4655,111.0814,111.1006,99580.0
2020-09-10 13:40:00,115.73,115.74,115.56,115.59,93694.0,111.1198,111.1294,110.9566,110.9854,93694.0
2020-09-10 13:45:00,115.59,115.8,115.54,115.64,98972.0,110.9854,111.1871,110.9374,111.0334,98972.0
2020-09-10 13:50:00,115.69,115.72,115.35,115.38,144203.0,111.0814,111.1102,110.755,110.7838,144203.0
2020-09-10 13:55:00,115.39,115.58,115.29,115.35,80277.0,110.7934,110.9758,110.6974,110.755,80277.0
2020-09-10 14:00:00,115.34,115.66,115.3,115.66,162592.0,110.7454,111.0526,110.707,111.0526,162592.0
2020-09-10 14:05:00,115.65,115.66,115.26,115.37,67263.0,111.043,111.0526,110.6686,110.7742,67263.0
2020-09-10 14:10:00,115.38,115.45,115.16,115.18,120259.0,110.7838,110.851,110.5726,110.5918,120259.0
2020-09-10 14:15:00,115.18,115.22,114.73,114.78,247161.0,110.5918,110.6302,110.1597,110.2077,247161.0
2020-09-10 14:20:00,114.77,114.93,114.31,114.34,356095.0,110.1981,110.3517,109.7564,109.7852,356095.0
2020-09-10 14:25:00,114.33,114.56,113.63,113.65,375617.0,109.7756,109.9965,109.1035,109.1227,375617.0
2020-09-10 14:30:00,113.64,114.28,113.64,114.07,365271.0,109.1131,109.7276,109.1131,109.526,365271.0
2020-09-10 14:35:00,114.1,114.38,113.91,114.37,171605.0,109.5548,109.8236,109.3723,109.814,171605.0
2020-09-10 14:40:00,114.36,114.37,113.78,113.8,255773.0,109.8044,109.814,109.2475,109.2667,255773.0
2020-09-10 14:45:00,113.8,114.41,113.76,114.34,312358.0,109.2667,109.8524,109.2283,109.7852,312358.0
2020-09-10 14:50:00,114.34,114.41,113.99,114.07,140983.0,109.7852,109.8524,109.4492,109.526,140983.0
2020-09-10 14:55:00,114.08,114.6,113.99,114.5,184860.0,109.5356,110.0349,109.4492,109.9388,184860.0
2020-09-10 15:00:00,114.53,114.54,113.94,113.98,154463.0,109.9676,109.9772,109.4012,109.4396,154463.0
2020-09-10 15:05:00,113.99,114.02,113.53,113.58,448204.0,109.4492,109.478,109.0075,109.0555,448204.0
2020-09-10 15:10:00,113.56,113.78,113.35,113.6,214340.0,109.0363,109.2475,108.8347,109.0747,214340.0
2020-09-10 15:15:00,113.58,113.71,113.21,113.22,207204.0,109.0555,109.1803,108.7002,108.7098,207204.0
2020-09-10 15:20:00,113.22,113.64,113.14,113.36,192528.0,108.7098,109.1131,108.633,108.8443,192528.0
2020-09-10 15:25:00,113.34,113.77,113.16,113.7,340373.0,108.8251,109.2379,108.6522,109.1707,340373.0
2020-09-10 15:30:00,113.7,114.13,113.52,113.98,341570.0,109.1707,109.5836,108.9979,109.4396,341570.0
2020-09-10 15:35:00,113.99,114.06,113.55,113.97,227394.0,109.4492,109.5164,109.0267,109.43,227394.0
2020-09-10 15:40:00,113.95,114.46,113.84,114.28,177434.0,109.4108,109.9004,109.3051,109.7276,177434.0
2020-09-10 15:45:00,114.27,114.34,113.64,113.75,305717.0,109.718,109.7852,109.1131,109.2187,305717.0
2020-09-10 15:50:00,113.76,114.24,113.67,114.04,436941.0,109.2283,109.6892,109.1419,109.4972,436941.0
2020-09-10 15:55:00,114.03,114.28,113.69,113.83,519018.0,109.4876,109.7276,109.1611,109.2955,519018.0
2020-09-11 09:30:00,114.9,115.34,114.23,114.29,455391.0,110.3229,110.7454,109.6796,109.7372,455391.0
2020-09-11 09:35:00,114.33,114.66,114.08,114.46,335611.0,109.7756,110.0925,109.5356,109.9004,335611.0
2020-09-11 09:40:00,114.49,114.79,114.18,114.31,183099.0,109.9292,110.2173,109.6316,109.7564,183099.0
2020-09-11 09:45:00,114.31,115.02,114.22,115.02,235069.0,109.7564,110.4381,109.67,110.4381,235069.0
2020-09-11 09:50:00,115.01,115.01,114.64,114.74,308166.0,110.4285,110.4285,110.0733,110.1693,308166.0
2020-09-11 09:55:00,114.74,114.77,113.67,113.82,336822.0,110.1693,110.1981,109.1419,109.2859,336822.0
2020-09-11 10:00:00,113.81,114.01,113.55,113.82,299404.0,109.2763,109.4684,109.0267,109.2859,299404.0
2020-09-11 10:05:00,113.84,114.08,113.5,113.63,166835.0,109.3051,109.5356,108.9787,109.1035,166835.0
2020-09-11 10:10:00,113.64,113.81,113.19,113.79,206118.0,109.1131,109.2763,108.681,109.2571,206118.0
2020-09-11 10:15:00,113.78,114.26,113.46,114.22,210816.0,109.2475,109.7084,108.9403,109.67,210816.0
2020-09-11 10:20:00,114.24,114.51,114.17,114.36,148734.0,109.6892,109.9484,109.622,109.8044,148734.0
2020-09-11 10:25:00,114.34,114.48,114.09,114.27,139753.0,109.7852,109.9196,109.5452,109.718,139753.0
2020-09-11 10:30:00,114.27,114.43,113.85,113.97,173570.0,109.718,109.8716,109.3147,109.43,173570.0
2020-09-11 10:35:00,113.98,114.23,113.71,113.95,341777.0,109.4396,109.6796,109.1803,109.4108,341777.0
2020-09-11 10:40:00,113.91,114.42,113.91,114.42,82251.0,109.3723,109.862,109.3723,109.862,82251.0
2020-09-11 10:45:00,114.47,114.78,114.47,114.77,82577.0,109.91,110.2077,109.91,110.1981,82577.0
2020-09-11 10:50:00,114.75,114.88,114.55,114.59,85790.0,110.1789,110.3037,109.9869,110.0253,85790.0
2020-09-11 10:55:00,114.62,114.63,114.25,114.27,95705.0,110.0541,110.0637,109.6988,109.718,95705.0
2020-09-11 11:00:00,114.31,114.74,114.27,114.71,109236.0,109.7564,110.1693,109.718,110.1405,109236.0
2020-09-11 11:05:00,114.72,114.91,114.62,114.89,94099.0,110.1501,110.3325,110.0541,110.3133,94099.0
2020-09-11 11:10:00,114.88,114.88,114.55,114.76,124553.0,110.3037,110.3037,109.9869,110.1885,124553.0
2020-09-11 11:15:00,114.76,114.82,114.46,114.69,198554.0,110.1885,110.2461,109.9004,110.1213,198554.0
2020-09-11 11:20:00,114.68,114.71,114.05,114.13,298797.0,110.1117,110.1405,109.5068,109.5836,298797.0
2020-09-11 11:25:00,114.16,114.16,113.84,114.01,205439.0,109.6124,109.6124,109.3051,109.4684,205439.0
2020-09-11 11:30:00,113.98,113.98,113.52,113.68,168450.0,109.4396,109.4396,108.9979,109.1515,168450.0
2020-09-11 11:35:00,113.65,113.8,113.5,113.8,137778.0,109.1227,109.2667,108.9787,109.2667,137778.0
2020-09-11 11:40:00,113.81,113.81,113.5,113.75,137505.0,109.2763,109.2763,108.9787,109.2187,137505.0
2020-09-11 11:45:00,113.75,113.91,113.64,113.76,80695.0,109.2187,109.3723,109.1131,109.2283,80695.0
2020-09-11 11:50:00,113.76,113.86,113.58,113.58,82803.0,109.2283,109.3243,109.0555,109.0555,82803.0
2020-09-11 11:55:00,113.64,113.7,113.32,113.33,60342.0,109.1131,109.1707,108.8058,108.8155,60342.0
2020-09-11 12:00:00,113.34,113.61,113.2,113.6,89228.0,108.8251,109.0843,108.6906,109.0747,89228.0
2020-09-11 12:05:00,113.57,113.64,113.43,113.47,73062.0,109.0459,109.1131,108.9115,108.9499,73062.0
2020-09-11 12:10:00,113.45,113.53,113.33,113.4,99853.0,108.9307,109.0075,108.8155,108.8827,99853.0
2020-09-11 12:15:00,113.41,113.55,113.27,113.53,131995.0,108.8923,109.0267,108.7578,109.0075,131995.0
2020-09-11 12:20:00,113.52,113.76,113.52,113.63,80404.0,108.9979,109.2283,108.9979,109.1035,80404.0
2020-09-11 12:25:00,113.63,113.63,113.39,113.43,82936.0,109.1035,109.1035,108.8731,108.9115,82936.0
2020-09-11 12:30:00,113.41,113.41,112.91,112.96,194460.0,108.8923,108.8923,108.4122,108.4602,194460.0
2020-09-11 12:35:00,112.98,113.06,112.74,112.82,124815.0,108.4794,108.5562,108.249,108.3258,124815.0
2020-09-11 12:40:00,112.81,112.83,112.54,112.7,155290.0,108.3162,108.3354,108.0569,108.2105,155290.0
2020-09-11 12:45:00,112.69,112.9,112.66,112.87,84503.0,108.2009,108.4026,108.1721,108.3738,84503.0
2020-09-11 12:50:00,112.88,113.09,112.87,112.91,79024.0,108.3834,108.585,108.3738,108.4122,79024.0
2020-09-11 12:55:00,112.9,112.96,112.39,112.42,190409.0,108.4026,108.4602,107.9129,107.9417,190409.0
2020-09-11 13:00:00,112.42,112.63,112.33,112.36,207134.0,107.9417,108.1433,107.8553,107.8841,207134.0
2020-09-11 13:05:00,112.41,112.41,111.97,112.17,280311.0,107.9321,107.9321,107.5096,107.7017,280311.0
2020-09-11 13:10:00,112.16,112.21,111.89,111.98,191532.0,107.6921,107.7401,107.4328,107.5192,191532.0
2020-09-11 13:15:00,111.97,112.28,111.82,112.14,329903.0,107.5096,107.8073,107.3656,107.6729,329903.0
2020-09-11 13:20:00,112.13,112.2,111.95,111.98,102819.0,107.6633,107.7305,107.4904,107.5192,102819.0
2020-09-11 13:25:00,112.01,112.1,111.75,111.79,187239.0,107.548,107.6344,107.2984,107.3368,187239.0
2020-09-11 13:30:00,111.8,111.84,111.52,111.62,196412.0,107.3464,107.3848,107.0776,107.1736,196412.0
2020-09-11 13:35:00,111.63,112.03,111.63,111.99,158110.0,107.1832,107.5672,107.1832,107.5288,158110.0
2020-09-11 13:40:00,111.99,112.32,111.91,112.13,136034.0,107.5288,107.8457,107.452,107.6633,136034.0
2020-09-11 13:45:00,112.14,112.29,112.06,112.22,107065.0,107.6729,107.8169,107.596,107.7497,107065.0
2020-09-11 13:50:00,112.22,112.44,112.14,112.25,193814.0,107.7497,107.9609,107.6729,107.7785,193814.0
2020-09-11 13:55:00,112.24,112.33,111.78,111.79,219122.0,107.7689,107.8553,107.3272,107.3368,219122.0
2020-09-11 14:00:00,111.82,112.08,111.69,112.01,153158.0,107.3656,107.6152,107.2408,107.548,153158.0
2020-09-11 14:05:00,112.01,112.45,111.95,112.4,98443.0,107.548,107.9705,107.4904,107.9225,98443.0
2020-09-11 14:10:00,112.4,112.71,112.24,112.61,160540.0,107.9225,108.2201,107.7689,108.1241,160540.0
2020-09-11 14:15:00,112.62,112.62,112.31,112.35,75711.0,108.1337,108.1337,107.8361,107.8745,75711.0
2020-09-11 14:20:00,112.37,112.51,112.19,112.5,140206.0,107.8937,108.0281,107.7209,108.0185,140206.0
2020-09-11 14:25:00,112.5,112.54,112.23,112.24,67105.0,108.0185,108.0569,107.7593,107.7689,67105.0
2020-09-11 14:30:00,112.25,112.69,112.25,112.59,147287.0,107.7785,108.2009,107.7785,108.1049,147287.0
2020-09-11 14:35:00,112.59,113.04,112.57,113.01,264945.0,108.1049,108.537,108.0857,108.5082,264945.0
2020-09-11 14:40:00,113.01,113.12,112.76,113.05,245855.0,108.5082,108.6138,108.2682,108.5466,245855.0
2020-09-11 14:45:00,113.04,113.04,112.76,112.76,133828.0,108.537,108.537,108.2682,108.2682,133828.0
2020-09-11 14:50:00,112.77,113.0,112.69,112.97,127808.0,108.2778,108.4986,108.2009,108.4698,127808.0
2020-09-11 14:55:00,112.96,113.02,112.6,112.6,154661.0,108.4602,108.5178,108.1145,108.1145,154661.0
2020-09-11 15:00:00,112.59,112.67,112.34,112.39,183143.0,108.1049,108.1817,107.8649,107.9129,183143.0
2020-09-11 15:05:00,112.4,112.47,112.11,112.15,148588.0,107.9225,107.9897,107.644,107.6825,148588.0
2020-09-11 15:10:00,112.14,112.39,112.05,112.35,178951.0,107.6729,107.9129,107.5864,107.8745,178951.0
2020-09-11 15:15:00,112.35,112.75,112.35,112.72,211031.0,107.8745,108.2586,107.8745,108.2298,211031.0
2020-09-11 15:20:00,112.72,113.15,112.65,112.98,303631.0,108.2298,108.6426,108.1625,108.4794,303631.0
2020-09-11 15:25:00,112.98,113.25,112.86,113.15,172165.0,108.4794,108.7386,108.3642,108.6426,172165.0
2020-09-11 15:30:00,113.17,113.49,113.15,113.32,365587.0,108.6618,108.9691,108.6426,108.8058,365587.0
2020-09-11 15:35:00,113.31,113.32,112.77,112.93,276190.0,108.7962,108.8058,108.2778,108.4314,276190.0
2020-09-11 15:40:00,112.94,113.12,112.85,113.04,180641.0,108.441,108.6138,108.3546,108.537,180641.0
2020-09-11 15:45:00,113.04,113.13,112.77,112.98,290234.0,108.537,108.6234,108.2778,108.4794,290234.0
2020-09-11 15:50:00,112.98,113.07,112.81,112.84,349565.0,108.4794,108.5658,108.3162,108.345,349565.0
2020-09-11 15:55:00,112.84,113.14,112.8,112.97,880615.0,108.345,108.633,108.3066,108.4698,880615.0
2020-09-14 09:30:00,114.84,115.11,114.7,114.76,404571.0,110.2653,110.5245,110.1309,110.1885,404571.0
2020-09-14 09:35:00,114.79,115.0,114.59,114.83,287332.0,110.2173,110.4189,110.0253,110.2557,287332.0
2020-09-14 09:40:00,114.84,115.33,114.79,115.29,281483.0,110.2653,110.7358,110.2173,110.6974,281483.0
2020-09-14 09:45:00,115.31,115.76,115.31,115.64,458078.0,110.7166,111.1487,110.7166,111.0334,458078.0
2020-09-14 09:50:00,115.68,115.75,115.42,115.43,148531.0,111.0718,111.139,110.8222,110.8318,148531.0
2020-09-14 09:55:00,115.43,115.6,115.34,115.39,96575.0,110.8318,110.995,110.7454,110.7934,96575.0
2020-09-14 10:00:00,115.42,115.56,115.19,115.53,121772.0,110.8222,110.9566,110.6014,110.9278,121772.0
2020-09-14 10:05:00,115.52,115.62,115.41,115.61,165276.0,110.9182,111.0142,110.8126,111.0046,165276.0
2020-09-14 10:10:00,115.6,115.72,115.53,115.69,77714.0,110.995,111.1102,110.9278,111.0814,77714.0
2020-09-14 10:15:00,115.68,115.8,115.6,115.77,147763.0,111.0718,111.1871,110.995,111.1583,147763.0
2020-09-14 10:20:00,115.77,115.85,115.68,115.74,150456.0,111.1583,111.2351,111.0718,111.1294,150456.0
2020-09-14 10:25:00,115.74,115.95,115.67,115.9,218852.0,111.1294,111.3311,111.0622,111.2831,218852.0
2020-09-14 10:30:00,115.88,115.91,115.5,115.58,119463.0,111.2639,111.2927,110.899,110.9758,119463.0
2020-09-14 10:35:00,115.57,115.77,115.57,115.62,76970.0,110.9662,111.1583,110.9662,111.0142,76970.0
2020-09-14 10:40:00,115.63,115.73,115.49,115.58,92597.0,111.0238,111.1198,110.8894,110.9758,92597.0
2020-09-14 10:45:00,115.58,115.64,115.37,115.4,93051.0,110.9758,111.0334,110.7742,110.803,93051.0
2020-09-14 10:50:00,115.4,115.56,115.38,115.5,62849.0,110.803,110.9566,110.7838,110.899,62849.0
2020-09-14 10:55:00,115.49,115.67,115.38,115.66,72391.0,110.8894,111.0622,110.7838,111.0526,72391.0
2020-09-14 11:00:00,115.65,115.7,115.54,115.61,70445.0,111.043,111.091,110.9374,111.0046,70445.0
2020-09-14 11:05:00,115.62,115.77,115.58,115.58,64216.0,111.0142,111.1583,110.9758,110.9758,64216.0
2020-09-14 11:10:00,115.59,115.59,115.19,115.29,93285.0,110.9854,110.9854,110.6014,110.6974,93285.0
2020-09-14 11:15:00,115.28,115.48,115.26,115.35,72776.0,110.6878,110.8798,110.6686,110.755,72776.0
2020-09-14 11:20:00,115.34,115.48,115.34,115.42,43868.0,110.7454,110.8798,110.7454,110.8222,43868.0
2020-09-14 11:25:00,115.44,115.52,115.35,115.5,54192.0,110.8414,110.9182,110.755,110.899,54192.0
2020-09-14 11:30:00,115.53,115.72,115.44,115.54,81435.0,110.9278,111.1102,110.8414,110.9374,81435.0
2020-09-14 11:35:00,115.54,115.64,115.42,115.63,63076.0,110.9374,111.0334,110.8222,111.0238,63076.0
2020-09-14 11:40:00,115.64,115.72,115.61,115.66,48443.0,111.0334,111.1102,111.0046,111.0526,48443.0
2020-09-14 11:45:00,115.67,115.7,115.44,115.46,49263.0,111.0622,111.091,110.8414,110.8606,49263.0
2020-09-14 11:50:00,115.46,115.68,115.45,115.67,61057.0,110.8606,111.0718,110.851,111.0622,61057.0
2020-09-14 11:55:00,115.66,115.76,115.62,115.67,43465.0,111.0526,111.1487,111.0142,111.0622,43465.0
2020-09-14 12:00:00,115.65,115.84,115.57,115.81,50866.0,111.043,111.2255,110.9662,111.1967,50866.0
2020-09-14 12:05:00,115.8,115.83,115.7,115.77,53538.0,111.1871,111.2159,111.091,111.1583,53538.0
2020-09-14 12:10:00,115.78,115.8,115.56,115.56,109466.0,111.1679,111.1871,110.9566,110.9566,109466.0
2020-09-14 12:15:00,115.57,115.66,115.47,115.47,60850.0,110.9662,111.0526,110.8702,110.8702,60850.0
2020-09-14 12:20:00,115.48,115.49,115.28,115.35,57083.0,110.8798,110.8894,110.6878,110.755,57083.0
2020-09-14 12:25:00,115.35,115.46,115.3,115.33,44147.0,110.755,110.8606,110.707,110.7358,44147.0
2020-09-14 12:30:00,115.34,115.44,115.22,115.22,56696.0,110.7454,110.8414,110.6302,110.6302,56696.0
2020-09-14 12:35:00,115.23,115.34,115.17,115.23,33374.0,110.6398,110.7454,110.5822,110.6398,33374.0
2020-09-14 12:40:00,115.23,115.44,115.22,115.39,55183.0,110.6398,110.8414,110.6302,110.7934,55183.0
2020-09-14 12:45:00,115.37,115.41,115.27,115.27,55927.0,110.7742,110.8126,110.6782,110.6782,55927.0
2020-09-14 12:50:00,115.27,115.38,115.09,115.13,96683.0,110.6782,110.7838,110.5053,110.5437,96683.0
2020-09-14 12:55:00,115.14,115.25,115.11,115.25,67993.0,110.5533,110.659,110.5245,110.659,67993.0
2020-09-14 13:00:00,115.26,115.37,115.11,115.12,57255.0,110.6686,110.7742,110.5245,110.5341,57255.0
2020-09-14 13:05:00,115.12,115.17,114.9,114.95,92190.0,110.5341,110.5822,110.3229,110.3709,92190.0
2020-09-14 13:10:00,114.97,115.01,114.87,114.93,91486.0,110.3901,110.4285,110.2941,110.3517,91486.0
2020-09-14 13:15:00,114.92,114.93,114.55,114.58,132109.0,110.3421,110.3517,109.9869,110.0157,132109.0
2020-09-14 13:20:00,114.59,114.67,114.46,114.62,67051.0,110.0253,110.1021,109.9004,110.0541,67051.0
2020-09-14 13:25:00,114.61,114.82,114.55,114.79,56238.0,110.0445,110.2461,109.9869,110.2173,56238.0
2020-09-14 13:30:00,114.79,114.85,114.3,114.52,242645.0,110.2173,110.2749,109.7468,109.958,242645.0
2020-09-14 13:35:00,114.51,114.72,114.46,114.66,41330.0,109.9484,110.1501,109.9004,110.0925,41330.0
2020-09-14 13:40:00,114.67,114.74,114.6,114.69,57373.0,110.1021,110.1693,110.0349,110.1213,57373.0
2020-09-14 13:45:00,114.68,114.97,114.62,114.94,87543.0,110.1117,110.3901,110.0541,110.3613,87543.0
2020-09-14 13:50:00,114.91,115.03,114.87,115.0,50847.0,110.3325,110.4477,110.2941,110.4189,50847.0
2020-09-14 13:55:00,115.0,115.04,114.9,114.93,61311.0,110.4189,110.4573,110.3229,110.3517,61311.0
2020-09-14 14:00:00,114.91,114.91,114.69,114.88,48930.0,110.3325,110.3325,110.1213,110.3037,48930.0
2020-09-14 14:05:00,114.87,115.13,114.87,115.11,65502.0,110.2941,110.5437,110.2941,110.5245,65502.0
2020-09-14 14:10:00,115.12,115.22,115.07,115.18,55212.0,110.5341,110.6302,110.4861,110.5918,55212.0
2020-09-14 14:15:00,115.18,115.23,115.06,115.14,66829.0,110.5918,110.6398,110.4765,110.5533,66829.0
2020-09-14 14:20:00,115.15,115.3,115.11,115.25,90575.0,110.563,110.707,110.5245,110.659,90575.0
2020-09-14 14:25:00,115.25,115.25,114.93,114.98,102940.0,110.659,110.659,110.3517,110.3997,102940.0
2020-09-14 14:30:00,114.97,115.14,114.93,115.05,60333.0,110.3901,110.5533,110.3517,110.4669,60333.0
2020-09-14 14:35:00,115.07,115.07,114.96,115.0,57529.0,110.4861,110.4861,110.3805,110.4189,57529.0
2020-09-14 14:40:00,115.01,115.15,114.81,114.99,205210.0,110.4285,110.563,110.2365,110.4093,205210.0
2020-09-14 14:45:00,114.98,115.01,114.86,114.97,63305.0,110.3997,110.4285,110.2845,110.3901,63305.0
2020-09-14 14:50:00,114.97,115.23,114.94,114.97,94101.0,110.3901,110.6398,110.3613,110.3901,94101.0
2020-09-14 14:55:00,114.94,115.12,114.71,115.1,225948.0,110.3613,110.5341,110.1405,110.5149,225948.0
2020-09-14 15:00:00,115.1,115.17,114.92,114.99,131084.0,110.5149,110.5822,110.3421,110.4093,131084.0
2020-09-14 15:05:00,115.0,115.12,114.92,115.06,92230.0,110.4189,110.5341,110.3421,110.4765,92230.0
2020-09-14 15:10:00,115.06,115.09,114.95,115.03,151769.0,110.4765,110.5053,110.3709,110.4477,151769.0
2020-09-14 15:15:00,115.02,115.29,114.92,115.27,215083.0,110.4381,110.6974,110.3421,110.6782,215083.0
2020-09-14 15:20:00,115.28,115.28,114.82,114.87,139350.0,110.6878,110.6878,110.2461,110.2941,139350.0
2020-09-14 15:25:00,114.88,115.2,114.85,115.15,157091.0,110.3037,110.611,110.2749,110.563,157091.0
2020-09-14 15:30:00,115.15,115.27,115.11,115.23,173159.0,110.563,110.6782,110.5245,110.6398,173159.0
2020-09-14 15:35:00,115.24,115.52,115.18,115.46,126926.0,110.6494,110.9182,110.5918,110.8606,126926.0
2020-09-14 15:40:00,115.46,115.72,115.46,115.69,160753.0,110.8606,111.1102,110.8606,111.0814,160753.0
2020-09-14 15:45:00,115.69,115.91,115.6,115.88,180834.0,111.0814,111.2927,110.995,111.2639,180834.0
2020-09-14 15:50:00,115.88,115.88,115.43,115.44,434812.0,111.2639,111.2639,110.8318,110.8414,434812.0
2020-09-14 15:55:00,115.46,115.49,115.23,115.31,1018977.0,110.8606,110.8894,110.6398,110.7166,1018977.0
2020-09-15 09:30:00,117.1,117.23,116.85,117.06,373737.0,112.4353,112.5601,112.1952,112.3969,373737.0
2020-09-15 09:35:00,117.08,117.27,116.98,117.15,283128.0,112.4161,112.5985,112.3201,112.4833,283128.0
2020-09-15 09:40:00,117.15,117.24,116.96,116.97,162707.0,112.4833,112.5697,112.3008,112.3104,162707.0
2020-09-15 09:45:00,116.96,117.1,116.78,116.97,261991.0,112.3008,112.4353,112.128,112.3104,261991.0
2020-09-15 09:50:00,116.97,117.22,116.97,117.19,113238.0,112.3104,112.5505,112.3104,112.5217,113238.0
2020-09-15 09:55:00,117.17,117.25,117.11,117.25,141315.0,112.5025,112.5793,112.4449,112.5793,141315.0
2020-09-15 10:00:00,117.25,117.3,117.15,117.18,117287.0,112.5793,112.6273,112.4833,112.5121,117287.0
2020-09-15 10:05:00,117.18,117.2,116.98,117.12,75487.0,112.5121,112.5313,112.3201,112.4545,75487.0
2020-09-15 10:10:00,117.14,117.21,116.87,116.92,87548.0,112.4737,112.5409,112.2144,112.2624,87548.0
2020-09-15 10:15:00,116.92,116.96,116.79,116.79,97142.0,112.2624,112.3008,112.1376,112.1376,97142.0
2020-09-15 10:20:00,116.82,116.85,116.46,116.48,115170.0,112.1664,112.1952,111.8208,111.84,115170.0
2020-09-15 10:25:00,116.49,116.81,116.48,116.79,61069.0,111.8496,112.1568,111.84,112.1376,61069.0
2020-09-15 10:30:00,116.79,116.84,116.62,116.73,60978.0,112.1376,112.1856,111.9744,112.08,60978.0
2020-09-15 10:35:00,116.73,116.9,116.54,116.57,135961.0,112.08,112.2432,111.8976,111.9264,135961.0
2020-09-15 10:40:00,116.57,116.58,116.17,116.23,160004.0,111.9264,111.936,111.5423,111.5999,160004.0
2020-09-15 10:45:00,116.24,116.47,116.21,116.47,77694.0,111.6095,111.8304,111.5807,111.8304,77694.0
2020-09-15 10:50:00,116.47,116.63,116.35,116.61,83933.0,111.8304,111.984,111.7151,111.9648,83933.0
2020-09-15 10:55:00,116.62,116.7,116.55,116.67,84016.0,111.9744,112.0512,111.9072,112.0224,84016.0
2020-09-15 11:00:00,116.67,116.85,116.6,116.84,75353.0,112.0224,112.1952,111.9552,112.1856,75353.0
2020-09-15 11:05:00,116.84,116.99,116.81,116.99,64847.0,112.1856,112.3297,112.1568,112.3297,64847.0
2020-09-15 11:10:00,117.0,117.06,116.92,116.92,97662.0,112.3393,112.3969,112.2624,112.2624,97662.0
2020-09-15 11:15:00,116.92,116.98,116.82,116.92,60822.0,112.2624,112.3201,112.1664,112.2624,60822.0
2020-09-15 11:20:00,116.9,116.97,116.85,116.89,69442.0,112.2432,112.3104,112.1952,112.2336,69442.0
2020-09-15 11:25:00,116.88,116.95,116.8,116.93,58479.0,112.224,112.2912,112.1472,112.272,58479.0
2020-09-15 11:30:00,116.93,117.15,116.92,117.12,73488.0,112.272,112.4833,112.2624,112.4545,73488.0
2020-09-15 11:35:00,117.12,117.18,116.99,117.09,74998.0,112.4545,112.5121,112.3297,112.4257,74998.0
2020-09-15 11:40:00,117.1,117.11,116.97,116.98,128640.0,112.4353,112.4449,112.3104,112.3201,128640.0
2020-09-15 11:45:00,116.98,117.02,116.9,116.95,68038.0,112.3201,112.3585,112.2432,112.2912,68038.0
2020-09-15 11:50:00,116.96,116.97,116.75,116.8,75496.0,112.3008,112.3104,112.0992,112.1472,75496.0
2020-09-15 11:55:00,116.82,116.97,116.82,116.95,47805.0,112.1664,112.3104,112.1664,112.2912,47805.0
2020-09-15 12:00:00,116.95,117.17,116.93,117.15,43106.0,112.2912,112.5025,112.272,112.4833,43106.0
2020-09-15 12:05:00,117.13,117.2,117.03,117.07,56648.0,112.4641,112.5313,112.3681,112.4065,56648.0
2020-09-15 12:10:00,117.08,117.09,116.97,117.06,55057.0,112.4161,112.4257,112.3104,112.3969,55057.0
2020-09-15 12:15:00,117.08,117.12,117.06,117.11,29343.0,112.4161,112.4545,112.3969,112.4449,29343.0
2020-09-15 12:20:00,117.12,117.14,117.01,117.03,57436.0,112.4545,112.4737,112.3489,112.3681,57436.0
2020-09-15 12:25:00,117.0,117.07,116.9,117.06,80244.0,112.3393,112.4065,112.2432,112.3969,80244.0
2020-09-15 12:30:00,117.06,117.11,117.0,117.01,53223.0,112.3969,112.4449,112.3393,112.3489,53223.0
2020-09-15 12:35:00,117.01,117.06,116.96,117.03,21555.0,112.3489,112.3969,112.3008,112.3681,21555.0
2020-09-15 12:40:00,117.05,117.2,117.05,117.18,42368.0,112.3873,112.5313,112.3873,112.5121,42368.0
2020-09-15 12:45:00,117.17,117.18,117.08,117.09,47455.0,112.5025,112.5121,112.4161,112.4257,47455.0
2020-09-15 12:50:00,117.06,117.18,117.04,117.18,36908.0,112.3969,112.5121,112.3777,112.5121,36908.0
2020-09-15 12:55:00,117.17,117.22,117.08,117.15,30997.0,112.5025,112.5505,112.4161,112.4833,30997.0
2020-09-15 13:00:00,117.14,117.29,116.92,116.96,106163.0,112.4737,112.6177,112.2624,112.3008,106163.0
2020-09-15 13:05:00,117.0,117.13,116.96,117.07,29695.0,112.3393,112.4641,112.3008,112.4065,29695.0
2020-09-15 13:10:00,117.07,117.2,117.06,117.09,53732.0,112.4065,112.5313,112.3969,112.4257,53732.0
2020-09-15 13:15:00,117.09,117.19,117.05,117.09,54012.0,112.4257,112.5217,112.3873,112.4257,54012.0
2020-09-15 13:20:00,117.08,117.11,116.85,116.98,46299.0,112.4161,112.4449,112.1952,112.3201,46299.0
2020-09-15 13:25:00,116.98,117.02,116.89,116.93,55444.0,112.3201,112.3585,112.2336,112.272,55444.0
2020-09-15 13:30:00,116.93,116.97,116.83,116.97,41217.0,112.272,112.3104,112.176,112.3104,41217.0
2020-09-15 13:35:00,116.97,117.09,116.92,117.02,48638.0,112.3104,112.4257,112.2624,112.3585,48638.0
2020-09-15 13:40:00,117.02,117.09,116.97,117.06,37920.0,112.3585,112.4257,112.3104,112.3969,37920.0
2020-09-15 13:45:00,117.06,117.08,116.95,117.03,44038.0,112.3969,112.4161,112.2912,112.3681,44038.0
2020-09-15 13:50:00,117.02,117.04,116.94,116.98,38207.0,112.3585,112.3777,112.2816,112.3201,38207.0
2020-09-15 13:55:00,116.98,117.01,116.81,116.83,35187.0,112.3201,112.3489,112.1568,112.176,35187.0
2020-09-15 14:00:00,116.83,116.89,116.54,116.58,122700.0,112.176,112.2336,111.8976,111.936,122700.0
2020-09-15 14:05:00,116.59,116.67,116.28,116.32,76509.0,111.9456,112.0224,111.6479,111.6863,76509.0
2020-09-15 14:10:00,116.33,116.59,116.33,116.57,53332.0,111.6959,111.9456,111.6959,111.9264,53332.0
2020-09-15 14:15:00,116.57,116.63,116.46,116.51,42976.0,111.9264,111.984,111.8208,111.8688,42976.0
2020-09-15 14:20:00,116.51,116.61,116.4,116.59,64284.0,111.8688,111.9648,111.7632,111.9456,64284.0
2020-09-15 14:25:00,116.59,116.59,116.35,116.5,61048.0,111.9456,111.9456,111.7151,111.8592,61048.0
2020-09-15 14:30:00,116.48,116.49,116.23,116.3,55335.0,111.84,111.8496,111.5999,111.6671,55335.0
2020-09-15 14:35:00,116.3,116.45,116.3,116.41,53894.0,111.6671,111.8112,111.6671,111.7728,53894.0
2020-09-15 14:40:00,116.41,116.59,116.4,116.51,82782.0,111.7728,111.9456,111.7632,111.8688,82782.0
2020-09-15 14:45:00,116.51,116.56,116.48,116.54,56343.0,111.8688,111.9168,111.84,111.8976,56343.0
2020-09-15 14:50:00,116.54,116.62,116.49,116.58,124338.0,111.8976,111.9744,111.8496,111.936,124338.0
2020-09-15 14:55:00,116.6,116.61,116.43,116.51,87669.0,111.9552,111.9648,111.792,111.8688,87669.0
2020-09-15 15:00:00,116.53,116.53,116.2,116.21,128034.0,111.888,111.888,111.5711,111.5807,128034.0
2020-09-15 15:05:00,116.22,116.22,115.77,115.94,234972.0,111.5903,111.5903,111.1583,111.3215,234972.0
2020-09-15 15:10:00,115.94,116.04,115.84,115.85,98982.0,111.3215,111.4175,111.2255,111.2351,98982.0
2020-09-15 15:15:00,115.85,116.03,115.83,115.98,125454.0,111.2351,111.4079,111.2159,111.3599,125454.0
2020-09-15 15:20:00,115.97,116.0,115.84,115.94,92353.0,111.3503,111.3791,111.2255,111.3215,92353.0
2020-09-15 15:25:00,115.95,116.22,115.91,116.18,223840.0,111.3311,111.5903,111.2927,111.5519,223840.0
2020-09-15 15:30:00,116.18,116.23,115.75,115.83,202899.0,111.5519,111.5999,111.139,111.2159,202899.0
2020-09-15 15:35:00,115.84,115.98,115.68,115.8,181200.0,111.2255,111.3599,111.0718,111.1871,181200.0
2020-09-15 15:40:00,115.78,115.94,115.69,115.83,252671.0,111.1679,111.3215,111.0814,111.2159,252671.0
2020-09-15 15:45:00,115.84,116.08,115.76,116.07,214531.0,111.2255,111.4559,111.1487,111.4463,214531.0
2020-09-15 15:50:00,116.05,116.44,115.98,116.41,262972.0,111.4271,111.8016,111.3599,111.7728,262972.0
2020-09-15 15:55:00,116.4,116.56,116.35,116.44,412290.0,111.7632,111.9168,111.7151,111.8016,412290.0
2020-09-16 09:30:00,117.0,117.15,116.67,116.67,234107.0,112.3393,112.4833,112.0224,112.0224,234107.0
2020-09-16 09:35:00,116.68,116.99,116.61,116.83,108833.0,112.032,112.3297,111.9648,112.176,108833.0
2020-09-16 09:40:00,116.83,117.0,116.39,116.41,106108.0,112.176,112.3393,111.7536,111.7728,106108.0
2020-09-16 09:45:00,116.42,116.53,116.3,116.32,108243.0,111.7824,111.888,111.6671,111.6863,108243.0
2020-09-16 09:50:00,116.33,116.49,116.16,116.47,72052.0,111.6959,111.8496,111.5327,111.8304,72052.0
2020-09-16 09:55:00,116.5,116.64,116.45,116.59,48444.0,111.8592,111.9936,111.8112,111.9456,48444.0
2020-09-16 10:00:00,116.58,116.65,116.45,116.51,72694.0,111.936,112.0032,111.8112,111.8688,72694.0
2020-09-16 10:05:00,116.51,116.63,116.38,116.59,155820.0,111.8688,111.984,111.744,111.9456,155820.0
2020-09-16 10:10:00,116.59,116.71,116.43,116.51,62106.0,111.9456,112.0608,111.792,111.8688,62106.0
2020-09-16 10:15:00,116.51,116.59,116.16,116.21,107516.0,111.8688,111.9456,111.5327,111.5807,107516.0
2020-09-16 10:20:00,116.22,116.33,116.06,116.32,95725.0,111.5903,111.6959,111.4367,111.6863,95725.0
2020-09-16 10:25:00,116.33,116.37,116.12,116.32,80666.0,111.6959,111.7344,111.4943,111.6863,80666.0
2020-09-16 10:30:00,116.3,116.37,116.07,116.19,104705.0,111.6671,111.7344,111.4463,111.5615,104705.0
2020-09-16 10:35:00,116.2,116.23,115.95,116.02,152603.0,111.5711,111.5999,111.3311,111.3983,152603.0
2020-09-16 10:40:00,116.01,116.1,115.79,115.81,106645.0,111.3887,111.4751,111.1775,111.1967,106645.0
2020-09-16 10:45:00,115.82,115.86,115.59,115.71,134353.0,111.2063,111.2447,110.9854,111.1006,134353.0
2020-09-16 10:50:00,115.72,115.98,115.67,115.89,81670.0,111.1102,111.3599,111.0622,111.2735,81670.0
2020-09-16 10:55:00,115.88,116.1,115.87,115.96,120989.0,111.2639,111.4751,111.2543,111.3407,120989.0
2020-09-16 11:00:00,115.95,116.16,115.94,116.13,74487.0,111.3311,111.5327,111.3215,111.5039,74487.0
2020-09-16 11:05:00,116.14,116.19,116.05,116.09,107876.0,111.5135,111.5615,111.4271,111.4655,107876.0
2020-09-16 11:10:00,116.1,116.36,115.97,116.34,100372.0,111.4751,111.7247,111.3503,111.7055,100372.0
2020-09-16 11:15:00,116.34,116.48,116.31,116.47,115175.0,111.7055,111.84,111.6767,111.8304,115175.0
2020-09-16 11:20:00,116.47,116.53,116.41,116.49,95506.0,111.8304,111.888,111.7728,111.8496,95506.0
2020-09-16 11:25:00,116.48,116.48,116.33,116.38,123909.0,111.84,111.84,111.6959,111.744,123909.0
2020-09-16 11:30:00,116.39,116.52,116.31,116.47,86306.0,111.7536,111.8784,111.6767,111.8304,86306.0
2020-09-16 11:35:00,116.49,116.53,116.39,116.4,76642.0,111.8496,111.888,111.7536,111.7632,76642.0
2020-09-16 11:40:00,116.41,116.46,116.3,116.32,48209.0,111.7728,111.8208,111.6671,111.6863,48209.0
2020-09-16 11:45:00,116.33,116.39,116.26,116.32,80955.0,111.6959,111.7536,111.6287,111.6863,80955.0
2020-09-16 11:50:00,116.31,116.33,116.21,116.24,80903.0,111.6767,111.6959,111.5807,111.6095,80903.0
2020-09-16 11:55:00,116.25,116.25,116.11,116.11,120029.0,111.6191,111.6191,111.4847,111.4847,120029.0
2020-09-16 12:00:00,116.11,116.26,116.1,116.26,94023.0,111.4847,111.6287,111.4751,111.6287,94023.0
2020-09-16 12:05:00,116.26,116.29,116.15,116.27,99633.0,111.6287,111.6575,111.5231,111.6383,99633.0
2020-09-16 12:10:00,116.27,116.33,116.01,116.06,169807.0,111.6383,111.6959,111.3887,111.4367,169807.0
2020-09-16 12:15:00,116.06,116.1,115.88,115.97,91270.0,111.4367,111.4751,111.2639,111.3503,91270.0
2020-09-16 12:20:00,115.97,116.06,115.96,116.01,77969.0,111.3503,111.4367,111.3407,111.3887,77969.0
2020-09-16 12:25:00,116.0,116.09,115.93,116.07,76973.0,111.3791,111.4655,111.3119,111.4463,76973.0
2020-09-16 12:30:00,116.07,116.07,115.89,115.92,39876.0,111.4463,111.4463,111.2735,111.3023,39876.0
2020-09-16 12:35:00,115.92,115.99,115.83,115.96,43728.0,111.3023,111.3695,111.2159,111.3407,43728.0
2020-09-16 12:40:00,115.94,115.94,115.77,115.82,35904.0,111.3215,111.3215,111.1583,111.2063,35904.0
2020-09-16 12:45:00,115.82,115.88,115.69,115.71,42199.0,111.2063,111.2639,111.0814,111.1006,42199.0
2020-09-16 12:50:00,115.71,115.82,115.71,115.82,26762.0,111.1006,111.2063,111.1006,111.2063,26762.0
2020-09-16 12:55:00,115.82,115.98,115.82,115.89,58965.0,111.2063,111.3599,111.2063,111.2735,58965.0
2020-09-16 13:00:00,115.87,116.0,115.77,115.95,44401.0,111.2543,111.3791,111.1583,111.3311,44401.0
2020-09-16 13:05:00,115.95,115.97,115.73,115.75,32447.0,111.3311,111.3503,111.1198,111.139,32447.0
2020-09-16 13:10:00,115.75,115.82,115.6,115.81,37784.0,111.139,111.2063,110.995,111.1967,37784.0
2020-09-16 13:15:00,115.8,115.84,115.69,115.74,66772.0,111.1871,111.2255,111.0814,111.1294,66772.0
2020-09-16 13:20:00,115.75,115.76,115.63,115.68,48689.0,111.139,111.1487,111.0238,111.0718,48689.0
2020-09-16 13:25:00,115.67,115.7,115.52,115.59,40985.0,111.0622,111.091,110.9182,110.9854,40985.0
2020-09-16 13:30:00,115.58,115.61,115.43,115.57,74920.0,110.9758,111.0046,110.8318,110.9662,74920.0
2020-09-16 13:35:00,115.56,115.56,115.42,115.44,41855.0,110.9566,110.9566,110.8222,110.8414,41855.0
2020-09-16 13:40:00,115.45,115.55,115.36,115.53,74854.0,110.851,110.947,110.7646,110.9278,74854.0
2020-09-16 13:45:00,115.52,115.63,115.51,115.52,66779.0,110.9182,111.0238,110.9086,110.9182,66779.0
2020-09-16 13:50:00,115.51,115.71,115.5,115.69,28981.0,110.9086,111.1006,110.899,111.0814,28981.0
2020-09-16 13:55:00,115.68,115.89,115.65,115.84,50974.0,111.0718,111.2735,111.043,111.2255,50974.0
2020-09-16 14:00:00,115.83,116.17,115.65,115.85,89643.0,111.2159,111.5423,111.043,111.2351,89643.0
2020-09-16 14:05:00,115.86,115.96,115.76,115.86,58264.0,111.2447,111.3407,111.1487,111.2447,58264.0
2020-09-16 14:10:00,115.87,116.23,115.81,116.2,76392.0,111.2543,111.5999,111.1967,111.5711,76392.0
2020-09-16 14:15:00,116.2,116.62,116.19,116.4,127514.0,111.5711,111.9744,111.5615,111.7632,127514.0
2020-09-16 14:20:00,116.4,116.45,116.29,116.32,102479.0,111.7632,111.8112,111.6575,111.6863,102479.0
2020-09-16 14:25:00,116.3,116.36,116.2,116.34,46588.0,111.6671,111.7247,111.5711,111.7055,46588.0
2020-09-16 14:30:00,116.35,116.54,116.19,116.32,92445.0,111.7151,111.8976,111.5615,111.6863,92445.0
2020-09-16 14:35:00,116.31,116.63,116.21,116.61,162094.0,111.6767,111.984,111.5807,111.9648,162094.0
2020-09-16 14:40:00,116.61,116.61,116.25,116.25,53655.0,111.9648,111.9648,111.6191,111.6191,53655.0
2020-09-16 14:45:00,116.27,116.31,116.0,116.12,182527.0,111.6383,111.6767,111.3791,111.4943,182527.0
2020-09-16 14:50:00,116.12,116.12,115.66,115.73,112781.0,111.4943,111.4943,111.0526,111.1198,112781.0
2020-09-16 14:55:00,115.72,115.86,115.68,115.81,92701.0,111.1102,111.2447,111.0718,111.1967,92701.0
2020-09-16 15:00:00,115.82,115.98,115.75,115.84,134496.0,111.2063,111.3599,111.139,111.2255,134496.0
2020-09-16 15:05:00,115.84,115.84,115.45,115.46,168325.0,111.2255,111.2255,110.851,110.8606,168325.0
2020-09-16 15:10:00,115.46,115.57,115.0,115.28,327927.0,110.8606,110.9662,110.4189,110.6878,327927.0
2020-09-16 15:15:00,115.27,115.5,115.05,115.48,341832.0,110.6782,110.899,110.4669,110.8798,341832.0
2020-09-16 15:20:00,115.48,115.48,115.09,115.13,211000.0,110.8798,110.8798,110.5053,110.5437,211000.0
2020-09-16 15:25:00,115.13,115.29,115.04,115.12,110582.0,110.5437,110.6974,110.4573,110.5341,110582.0
2020-09-16 15:30:00,115.12,115.18,114.72,115.08,358155.0,110.5341,110.5918,110.1501,110.4957,358155.0
2020-09-16 15:35:00,115.08,115.26,114.8,114.88,197556.0,110.4957,110.6686,110.2269,110.3037,197556.0
2020-09-16 15:40:00,114.86,115.11,114.72,115.07,153453.0,110.2845,110.5245,110.1501,110.4861,153453.0
2020-09-16 15:45:00,115.08,115.46,115.01,115.15,323726.0,110.4957,110.8606,110.4285,110.563,323726.0
2020-09-16 15:50:00,115.16,115.33,114.77,114.78,326900.0,110.5726,110.7358,110.1981,110.2077,326900.0
2020-09-16 15:55:00,114.79,114.87,114.56,114.68,304562.0,110.2173,110.2941,109.9965,110.1117,304562.0
2020-09-17 09:30:00,112.1,112.67,111.81,112.39,606830.0,107.6344,108.1817,107.356,107.9129,606830.0
2020-09-17 09:35:00,112.4,112.99,112.29,112.69,292495.0,107.9225,108.489,107.8169,108.2009,292495.0
2020-09-17 09:40:00,112.68,112.83,112.43,112.52,546272.0,108.1913,108.3354,107.9513,108.0377,546272.0
2020-09-17 09:45:00,112.53,112.89,112.53,112.65,481787.0,108.0473,108.393,108.0473,108.1625,481787.0
2020-09-17 09:50:00,112.66,113.34,112.65,113.24,296465.0,108.1721,108.8251,108.1625,108.729,296465.0
2020-09-17 09:55:00,113.25,113.36,113.06,113.35,109356.0,108.7386,108.8443,108.5562,108.8347,109356.0
2020-09-17 10:00:00,113.36,113.48,113.17,113.35,220500.0,108.8443,108.9595,108.6618,108.8347,220500.0
2020-09-17 10:05:00,113.34,113.72,113.28,113.59,123078.0,108.8251,109.1899,108.7674,109.0651,123078.0
2020-09-17 10:10:00,113.57,113.88,113.51,113.66,155607.0,109.0459,109.3435,108.9883,109.1323,155607.0
2020-09-17 10:15:00,113.65,113.67,113.35,113.51,89319.0,109.1227,109.1419,108.8347,108.9883,89319.0
2020-09-17 10:20:00,113.52,113.78,113.08,113.09,199566.0,108.9979,109.2475,108.5754,108.585,199566.0
2020-09-17 10:25:00,113.08,113.13,112.85,113.13,171319.0,108.5754,108.6234,108.3546,108.6234,171319.0
2020-09-17 10:30:00,113.14,113.33,112.87,113.33,154741.0,108.633,108.8155,108.3738,108.8155,154741.0
2020-09-17 10:35:00,113.36,113.46,113.04,113.45,104836.0,108.8443,108.9403,108.537,108.9307,104836.0
2020-09-17 10:40:00,113.42,113.84,113.37,113.75,103664.0,108.9019,109.3051,108.8539,109.2187,103664.0
2020-09-17 10:45:00,113.76,114.08,113.75,113.88,141905.0,109.2283,109.5356,109.2187,109.3435,141905.0
2020-09-17 10:50:00,113.89,114.14,113.88,114.09,143554.0,109.3531,109.5932,109.3435,109.5452,143554.0
2020-09-17 10:55:00,114.08,114.09,113.7,113.73,138429.0,109.5356,109.5452,109.1707,109.1995,138429.0
2020-09-17 11:00:00,113.73,114.25,113.73,114.21,111762.0,109.1995,109.6988,109.1995,109.6604,111762.0
2020-09-17 11:05:00,114.21,114.38,114.14,114.25,73279.0,109.6604,109.8236,109.5932,109.6988,73279.0
2020-09-17 11:10:00,114.21,114.39,114.1,114.3,82552.0,109.6604,109.8332,109.5548,109.7468,82552.0
2020-09-17 11:15:00,114.3,114.51,113.99,114.05,120366.0,109.7468,109.9484,109.4492,109.5068,120366.0
2020-09-17 11:20:00,114.05,114.09,113.83,113.88,111168.0,109.5068,109.5452,109.2955,109.3435,111168.0
2020-09-17 11:25:00,113.9,114.08,113.81,114.01,141806.0,109.3627,109.5356,109.2763,109.4684,141806.0
2020-09-17 11:30:00,114.0,114.22,113.73,113.78,160385.0,109.4588,109.67,109.1995,109.2475,160385.0
2020-09-17 11:35:00,113.79,113.94,113.71,113.89,120619.0,109.2571,109.4012,109.1803,109.3531,120619.0
2020-09-17 11:40:00,113.94,114.0,113.43,113.48,111863.0,109.4012,109.4588,108.9115,108.9595,111863.0
2020-09-17 11:45:00,113.5,113.56,113.31,113.31,97247.0,108.9787,109.0363,108.7962,108.7962,97247.0
2020-09-17 11:50:00,113.32,113.4,113.15,113.29,101208.0,108.8058,108.8827,108.6426,108.777,101208.0
2020-09-17 11:55:00,113.32,113.36,113.02,113.06,178128.0,108.8058,108.8443,108.5178,108.5562,178128.0
2020-09-17 12:00:00,113.06,113.3,113.02,113.25,133044.0,108.5562,108.7866,108.5178,108.7386,133044.0
2020-09-17 12:05:00,113.25,113.29,112.87,112.91,139785.0,108.7386,108.777,108.3738,108.4122,139785.0
2020-09-17 12:10:00,112.92,112.99,112.47,112.6,130700.0,108.4218,108.489,107.9897,108.1145,130700.0
2020-09-17 12:15:00,112.6,112.74,112.34,112.54,278148.0,108.1145,108.249,107.8649,108.0569,278148.0
2020-09-17 12:20:00,112.57,112.7,112.42,112.57,146753.0,108.0857,108.2105,107.9417,108.0857,146753.0
2020-09-17 12:25:00,112.58,112.65,112.33,112.64,167362.0,108.0953,108.1625,107.8553,108.1529,167362.0
2020-09-17 12:30:00,112.65,112.78,112.42,112.58,178984.0,108.1625,108.2874,107.9417,108.0953,178984.0
2020-09-17 12:35:00,112.58,112.75,112.41,112.68,192842.0,108.0953,108.2586,107.9321,108.1913,192842.0
2020-09-17 12:40:00,112.67,112.79,112.44,112.59,198858.0,108.1817,108.297,107.9609,108.1049,198858.0
2020-09-17 12:45:00,112.59,112.62,112.22,112.37,189717.0,108.1049,108.1337,107.7497,107.8937,189717.0
2020-09-17 12:50:00,112.38,112.72,112.24,112.68,169426.0,107.9033,108.2298,107.7689,108.1913,169426.0
2020-09-17 12:55:00,112.65,112.94,112.61,112.94,153515.0,108.1625,108.441,108.1241,108.441,153515.0
2020-09-17 13:00:00,112.9,112.98,112.83,112.91,93841.0,108.4026,108.4794,108.3354,108.4122,93841.0
2020-09-17 13:05:00,112.9,113.15,112.77,113.07,113466.0,108.4026,108.6426,108.2778,108.5658,113466.0
2020-09-17 13:10:00,113.1,113.12,112.91,112.97,107508.0,108.5946,108.6138,108.4122,108.4698,107508.0
2020-09-17 13:15:00,112.98,113.03,112.63,112.69,135306.0,108.4794,108.5274,108.1433,108.2009,135306.0
2020-09-17 13:20:00,112.72,112.85,112.65,112.83,82724.0,108.2298,108.3546,108.1625,108.3354,82724.0
2020-09-17 13:25:00,112.83,113.06,112.81,113.03,103210.0,108.3354,108.5562,108.3162,108.5274,103210.0
2020-09-17 13:30:00,113.04,113.31,112.98,113.28,127227.0,108.537,108.7962,108.4794,108.7674,127227.0
2020-09-17 13:35:00,113.29,113.39,113.19,113.26,148862.0,108.777,108.8731,108.681,108.7482,148862.0
2020-09-17 13:40:00,113.27,113.45,113.17,113.38,145773.0,108.7578,108.9307,108.6618,108.8635,145773.0
2020-09-17 13:45:00,113.38,113.47,113.24,113.43,103288.0,108.8635,108.9499,108.729,108.9115,103288.0
2020-09-17 13:50:00,113.42,113.43,113.22,113.29,106782.0,108.9019,108.9115,108.7098,108.777,106782.0
2020-09-17 13:55:00,113.31,113.34,113.1,113.16,110065.0,108.7962,108.8251,108.5946,108.6522,110065.0
2020-09-17 14:00:00,113.17,113.39,113.15,113.38,49122.0,108.6618,108.8731,108.6426,108.8635,49122.0
2020-09-17 14:05:00,113.36,113.46,113.34,113.38,52923.0,108.8443,108.9403,108.8251,108.8635,52923.0
2020-09-17 14:10:00,113.4,113.54,113.34,113.49,76424.0,108.8827,109.0171,108.8251,108.9691,76424.0
2020-09-17 14:15:00,113.49,113.54,113.31,113.39,49478.0,108.9691,109.0171,108.7962,108.8731,49478.0
2020-09-17 14:20:00,113.39,113.42,113.23,113.24,59328.0,108.8731,108.9019,108.7194,108.729,59328.0
2020-09-17 14:25:00,113.26,113.3,112.82,112.82,134102.0,108.7482,108.7866,108.3258,108.3258,134102.0
2020-09-17 14:30:00,112.82,112.93,112.79,112.83,101801.0,108.3258,108.4314,108.297,108.3354,101801.0
2020-09-17 14:35:00,112.81,112.86,112.6,112.64,161105.0,108.3162,108.3642,108.1145,108.1529,161105.0
2020-09-17 14:40:00,112.64,112.9,112.57,112.84,166671.0,108.1529,108.4026,108.0857,108.345,166671.0
2020-09-17 14:45:00,112.82,112.98,112.77,112.9,126492.0,108.3258,108.4794,108.2778,108.4026,126492.0
2020-09-17 14:50:00,112.91,112.99,112.77,112.96,106963.0,108.4122,108.489,108.2778,108.4602,106963.0
2020-09-17 14:55:00,112.95,113.11,112.88,112.92,104756.0,108.4506,108.6042,108.3834,108.4218,104756.0
2020-09-17 15:00:00,112.92,113.02,112.5,112.55,179257.0,108.4218,108.5178,108.0185,108.0665,179257.0
2020-09-17 15:05:00,112.55,112.78,112.51,112.71,120589.0,108.0665,108.2874,108.0281,108.2201,120589.0
2020-09-17 15:10:00,112.73,113.28,112.73,113.23,206002.0,108.2394,108.7674,108.2394,108.7194,206002.0
2020-09-17 15:15:00,113.22,113.32,113.08,113.08,255791.0,108.7098,108.8058,108.5754,108.5754,255791.0
2020-09-17 15:20:00,113.1,113.25,112.91,112.92,189083.0,108.5946,108.7386,108.4122,108.4218,189083.0
2020-09-17 15:25:00,112.9,112.91,112.62,112.66,778980.0,108.4026,108.4122,108.1337,108.1721,778980.0
2020-09-17 15:30:00,112.64,113.2,112.6,113.17,278238.0,108.1529,108.6906,108.1145,108.6618,278238.0
2020-09-17 15:35:00,113.17,113.39,113.11,113.39,165964.0,108.6618,108.8731,108.6042,108.8731,165964.0
2020-09-17 15:40:00,113.4,113.53,113.27,113.31,146826.0,108.8827,109.0075,108.7578,108.7962,146826.0
2020-09-17 15:45:00,113.31,113.55,113.17,113.47,179233.0,108.7962,109.0267,108.6618,108.9499,179233.0
2020-09-17 15:50:00,113.46,113.7,113.39,113.59,345089.0,108.9403,109.1707,108.8731,109.0651,345089.0
2020-09-17 15:55:00,113.6,113.78,113.44,113.72,472768.0,109.0747,109.2475,108.9211,109.1899,472768.0
2020-09-18 09:30:00,113.91,114.11,113.51,113.58,321603.0,109.3723,109.5644,108.9883,109.0555,321603.0
2020-09-18 09:35:00,113.59,113.77,113.51,113.57,204903.0,109.0651,109.2379,108.9883,109.0459,204903.0
2020-09-18 09:40:00,113.58,113.79,113.42,113.68,118159.0,109.0555,109.2571,108.9019,109.1515,118159.0
2020-09-18 09:45:00,113.7,113.74,113.19,113.27,129984.0,109.1707,109.2091,108.681,108.7578,129984.0
2020-09-18 09:50:00,113.26,113.29,112.99,113.26,523680.0,108.7482,108.777,108.489,108.7482,523680.0
2020-09-18 09:55:00,113.24,113.34,113.07,113.23,268889.0,108.729,108.8251,108.5658,108.7194,268889.0
2020-09-18 10:00:00,113.26,113.57,113.22,113.56,216549.0,108.7482,109.0459,108.7098,109.0363,216549.0
2020-09-18 10:05:00,113.53,113.64,113.46,113.54,83788.0,109.0075,109.1131,108.9403,109.0171,83788.0
2020-09-18 10:10:00,113.51,113.58,113.29,113.55,85267.0,108.9883,109.0555,108.777,109.0267,85267.0
2020-09-18 10:15:00,113.54,113.72,113.4,113.4,122637.0,109.0171,109.1899,108.8827,108.8827,122637.0
2020-09-18 10:20:00,113.43,113.46,113.22,113.41,65594.0,108.9115,108.9403,108.7098,108.8923,65594.0
2020-09-18 10:25:00,113.38,113.43,113.02,113.19,98318.0,108.8635,108.9115,108.5178,108.681,98318.0
2020-09-18 10:30:00,113.19,113.22,112.85,112.88,215688.0,108.681,108.7098,108.3546,108.3834,215688.0
2020-09-18 10:35:00,112.87,113.0,112.72,112.84,289473.0,108.3738,108.4986,108.2298,108.345,289473.0
2020-09-18 10:40:00,112.83,113.14,112.74,113.1,164703.0,108.3354,108.633,108.249,108.5946,164703.0
2020-09-18 10:45:00,113.07,113.07,112.68,112.77,142775.0,108.5658,108.5658,108.1913,108.2778,142775.0
2020-09-18 10:50:00,112.79,112.82,112.44,112.45,244054.0,108.297,108.3258,107.9609,107.9705,244054.0
2020-09-18 10:55:00,112.46,112.58,112.38,112.44,208598.0,107.9801,108.0953,107.9033,107.9609,208598.0
2020-09-18 11:00:00,112.45,112.57,112.14,112.37,266116.0,107.9705,108.0857,107.6729,107.8937,266116.0
2020-09-18 11:05:00,112.39,112.63,112.38,112.59,196320.0,107.9129,108.1433,107.9033,108.1049,196320.0
2020-09-18 11:10:00,112.59,112.6,112.05,112.25,285683.0,108.1049,108.1145,107.5864,107.7785,285683.0
2020-09-18 11:15:00,112.27,112.47,112.15,112.18,198788.0,107.7977,107.9897,107.6825,107.7113,198788.0
2020-09-18 11:20:00,112.18,112.54,112.18,112.42,142877.0,107.7113,108.0569,107.7113,107.9417,142877.0
2020-09-18 11:25:00,112.42,112.52,112.23,112.33,128831.0,107.9417,108.0377,107.7593,107.8553,128831.0
2020-09-18 11:30:00,112.34,112.35,111.93,111.93,235272.0,107.8649,107.8745,107.4712,107.4712,235272.0
2020-09-18 11:35:00,111.93,112.05,111.79,112.04,237319.0,107.4712,107.5864,107.3368,107.5768,237319.0
2020-09-18 11:40:00,112.02,112.05,111.74,111.83,87249.0,107.5576,107.5864,107.2888,107.3752,87249.0
2020-09-18 11:45:00,111.83,112.38,111.82,112.37,122099.0,107.3752,107.9033,107.3656,107.8937,122099.0
2020-09-18 11:50:00,112.37,112.4,112.21,112.28,77564.0,107.8937,107.9225,107.7401,107.8073,77564.0
2020-09-18 11:55:00,112.28,112.48,112.23,112.3,105558.0,107.8073,107.9993,107.7593,107.8265,105558.0
2020-09-18 12:00:00,112.28,112.42,112.19,112.26,148900.0,107.8073,107.9417,107.7209,107.7881,148900.0
2020-09-18 12:05:00,112.26,112.54,112.21,112.44,199805.0,107.7881,108.0569,107.7401,107.9609,199805.0
2020-09-18 12:10:00,112.44,112.5,112.02,112.04,202192.0,107.9609,108.0185,107.5576,107.5768,202192.0
2020-09-18 12:15:00,112.02,112.03,111.75,111.85,198476.0,107.5576,107.5672,107.2984,107.3944,198476.0
2020-09-18 12:20:00,111.84,111.94,111.69,111.81,215539.0,107.3848,107.4808,107.2408,107.356,215539.0
2020-09-18 12:25:00,111.8,111.95,111.75,111.88,150661.0,107.3464,107.4904,107.2984,107.4232,150661.0
2020-09-18 12:30:00,111.88,111.91,111.42,111.5,253414.0,107.4232,107.452,106.9815,107.0583,253414.0
2020-09-18 12:35:00,111.5,111.61,111.36,111.45,218019.0,107.0583,107.164,106.9239,107.0103,218019.0
2020-09-18 12:40:00,111.44,111.48,111.19,111.33,308376.0,107.0007,107.0391,106.7607,106.8951,308376.0
2020-09-18 12:45:00,111.34,111.5,111.22,111.25,172470.0,106.9047,107.0583,106.7895,106.8183,172470.0
2020-09-18 12:50:00,111.24,111.38,111.09,111.27,235315.0,106.8087,106.9431,106.6647,106.8375,235315.0
2020-09-18 12:55:00,111.27,111.41,111.18,111.37,160236.0,106.8375,106.9719,106.7511,106.9335,160236.0
2020-09-18 13:00:00,111.36,111.5,111.26,111.38,129343.0,106.9239,107.0583,106.8279,106.9431,129343.0
2020-09-18 13:05:00,111.37,111.37,111.07,111.13,151501.0,106.9335,106.9335,106.6455,106.7031,151501.0
2020-09-18 13:10:00,111.14,111.47,111.1,111.43,122344.0,106.7127,107.0295,106.6743,106.9911,122344.0
2020-09-18 13:15:00,111.42,111.42,111.16,111.25,169447.0,106.9815,106.9815,106.7319,106.8183,169447.0
2020-09-18 13:20:00,111.25,111.31,111.1,111.14,174996.0,106.8183,106.8759,106.6743,106.7127,174996.0
2020-09-18 13:25:00,111.14,111.2,110.69,110.69,296379.0,106.7127,106.7703,106.2806,106.2806,296379.0
2020-09-18 13:30:00,110.69,110.96,110.38,110.93,282499.0,106.2806,106.5399,105.983,106.5111,282499.0
2020-09-18 13:35:00,110.92,110.94,110.57,110.83,154708.0,106.5015,106.5207,106.1654,106.415,154708.0
2020-09-18 13:40:00,110.82,110.95,110.68,110.93,198483.0,106.4054,106.5303,106.271,106.5111,198483.0
2020-09-18 13:45:00,110.92,111.19,110.79,111.11,199700.0,106.5015,106.7607,106.3766,106.6839,199700.0
2020-09-18 13:50:00,111.13,111.3,111.04,111.28,265078.0,106.7031,106.8663,106.6167,106.8471,265078.0
2020-09-18 13:55:00,111.29,111.45,111.24,111.41,222955.0,106.8567,107.0103,106.8087,106.9719,222955.0
2020-09-18 14:00:00,111.4,111.4,111.07,111.18,229166.0,106.9623,106.9623,106.6455,106.7511,229166.0
2020-09-18 14:05:00,111.19,111.39,111.19,111.36,72092.0,106.7607,106.9527,106.7607,106.9239,72092.0
2020-09-18 14:10:00,111.35,111.45,111.26,111.37,88184.0,106.9143,107.0103,106.8279,106.9335,88184.0
2020-09-18 14:15:00,111.36,111.44,111.14,111.18,197769.0,106.9239,107.0007,106.7127,106.7511,197769.0
2020-09-18 14:20:00,111.2,111.55,111.16,111.54,156276.0,106.7703,107.1064,106.7319,107.0968,156276.0
2020-09-18 14:25:00,111.54,111.67,111.47,111.52,102031.0,107.0968,107.2216,107.0295,107.0776,102031.0
2020-09-18 14:30:00,111.51,111.65,111.47,111.62,129628.0,107.068,107.2024,107.0295,107.1736,129628.0
2020-09-18 14:35:00,111.61,111.66,111.48,111.59,66677.0,107.164,107.212,107.0391,107.1448,66677.0
2020-09-18 14:40:00,111.59,111.68,111.34,111.41,195288.0,107.1448,107.2312,106.9047,106.9719,195288.0
2020-09-18 14:45:00,111.42,111.56,111.39,111.55,108416.0,106.9815,107.116,106.9527,107.1064,108416.0
2020-09-18 14:50:00,111.53,111.56,111.34,111.45,150445.0,107.0872,107.116,106.9047,107.0103,150445.0
2020-09-18 14:55:00,111.45,111.79,111.42,111.76,220159.0,107.0103,107.3368,106.9815,107.308,220159.0
2020-09-18 15:00:00,111.77,111.91,111.67,111.9,122729.0,107.3176,107.452,107.2216,107.4424,122729.0
2020-09-18 15:05:00,111.9,112.02,111.84,111.95,104127.0,107.4424,107.5576,107.3848,107.4904,104127.0
2020-09-18 15:10:00,111.95,112.02,111.81,111.83,107859.0,107.4904,107.5576,107.356,107.3752,107859.0
2020-09-18 15:15:00,111.84,111.96,111.76,111.86,118641.0,107.3848,107.5,107.308,107.404,118641.0
2020-09-18 15:20:00,111.86,111.96,111.67,111.96,142029.0,107.404,107.5,107.2216,107.5,142029.0
2020-09-18 15:25:00,111.97,112.12,111.9,112.11,144674.0,107.5096,107.6537,107.4424,107.644,144674.0
2020-09-18 15:30:00,112.1,112.32,111.98,112.12,177867.0,107.6344,107.8457,107.5192,107.6537,177867.0
2020-09-18 15:35:00,112.13,112.23,112.07,112.17,294968.0,107.6633,107.7593,107.6056,107.7017,294968.0
2020-09-18 15:40:00,112.17,112.2,112.07,112.08,123993.0,107.7017,107.7305,107.6056,107.6152,123993.0
2020-09-18 15:45:00,112.09,112.28,112.08,112.25,276003.0,107.6248,107.8073,107.6152,107.7785,276003.0
2020-09-18 15:50:00,112.25,112.25,111.77,111.83,425788.0,107.7785,107.7785,107.3176,107.3752,425788.0
2020-09-18 15:55:00,111.83,111.96,111.71,111.75,1551401.0,107.3752,107.5,107.26,107.2984,1551401.0
2020-09-21 09:30:00,109.35,110.34,109.35,110.04,839565.0,105.2242,106.1768,105.2242,105.8882,839565.0
2020-09-21 09:35:00,110.11,110.25,109.43,109.57,325995.0,105.9555,106.0902,105.3012,105.4359,325995.0
2020-09-21 09:40:00,109.53,110.01,109.23,110.0,353428.0,105.3974,105.8593,105.1087,105.8497,353428.0
2020-09-21 09:45:00,110.0,110.67,109.8,110.62,242549.0,105.8497,106.4944,105.6572,106.4463,242549.0
2020-09-21 09:50:00,110.65,110.76,110.39,110.68,240301.0,106.4751,106.581,106.225,106.504,240301.0
2020-09-21 09:55:00,110.67,110.85,110.16,110.61,246067.0,106.4944,106.6676,106.0036,106.4367,246067.0
2020-09-21 10:00:00,110.61,110.76,109.89,110.07,285803.0,106.4367,106.581,105.7438,105.917,285803.0
2020-09-21 10:05:00,110.12,110.32,109.86,110.26,202074.0,105.9651,106.1576,105.715,106.0999,202074.0
2020-09-21 10:10:00,110.23,110.55,110.18,110.25,205303.0,106.071,106.3789,106.0229,106.0902,205303.0
2020-09-21 10:15:00,110.24,110.4,110.02,110.11,216586.0,106.0806,106.2346,105.8689,105.9555,216586.0
2020-09-21 10:20:00,110.1,110.28,109.77,109.9,200667.0,105.9459,106.1191,105.6283,105.7534,200667.0
2020-09-21 10:25:00,109.88,109.95,109.49,109.54,259294.0,105.7342,105.8016,105.3589,105.407,259294.0
2020-09-21 10:30:00,109.53,109.74,109.31,109.58,389726.0,105.3974,105.5995,105.1857,105.4455,389726.0
2020-09-21 10:35:00,109.59,109.59,109.17,109.19,212118.0,105.4551,105.4551,105.051,105.0702,212118.0
2020-09-21 10:40:00,109.18,109.53,109.11,109.31,194277.0,105.0606,105.3974,104.9933,105.1857,194277.0
2020-09-21 10:45:00,109.3,109.59,109.25,109.57,198967.0,105.1761,105.4551,105.128,105.4359,198967.0
2020-09-21 10:50:00,109.57,109.89,109.3,109.87,182118.0,105.4359,105.7438,105.1761,105.7246,182118.0
2020-09-21 10:55:00,109.84,109.86,109.65,109.73,127018.0,105.6957,105.715,105.5129,105.5899,127018.0
2020-09-21 11:00:00,109.72,110.14,109.67,110.08,159980.0,105.5802,105.9844,105.5321,105.9267,159980.0
2020-09-21 11:05:00,110.08,110.28,110.04,110.22,112480.0,105.9267,106.1191,105.8882,106.0614,112480.0
2020-09-21 11:10:00,110.18,110.24,109.97,109.98,119974.0,106.0229,106.0806,105.8208,105.8304,119974.0
2020-09-21 11:15:00,109.98,110.01,109.6,109.71,130765.0,105.8304,105.8593,105.4648,105.5706,130765.0
2020-09-21 11:20:00,109.73,109.84,109.61,109.66,126912.0,105.5899,105.6957,105.4744,105.5225,126912.0
2020-09-21 11:25:00,109.65,109.88,109.45,109.85,162794.0,105.5129,105.7342,105.3204,105.7053,162794.0
2020-09-21 11:30:00,109.84,110.02,109.62,109.67,107432.0,105.6957,105.8689,105.484,105.5321,107432.0
2020-09-21 11:35:00,109.69,110.06,109.61,109.89,159356.0,105.5514,105.9074,105.4744,105.7438,159356.0
2020-09-21 11:40:00,109.89,110.25,109.82,110.04,83876.0,105.7438,106.0902,105.6765,105.8882,83876.0
2020-09-21 11:45:00,110.04,110.4,110.03,110.35,87831.0,105.8882,106.2346,105.8785,106.1865,87831.0
2020-09-21 11:50:00,110.37,110.65,110.35,110.62,89218.0,106.2057,106.4751,106.1865,106.4463,89218.0
2020-09-21 11:55:00,110.62,110.71,110.53,110.69,113915.0,106.4463,106.5329,106.3597,106.5136,113915.0
2020-09-21 12:00:00,110.7,110.93,110.7,110.93,95351.0,106.5233,106.7446,106.5233,106.7446,95351.0
2020-09-21 12:05:00,110.93,111.19,110.87,111.02,239236.0,106.7446,106.9948,106.6868,106.8312,239236.0
2020-09-21 12:10:00,111.02,111.03,110.77,110.81,98737.0,106.8312,106.8408,106.5906,106.6291,98737.0
2020-09-21 12:15:00,110.81,111.01,110.75,110.95,108806.0,106.6291,106.8216,106.5714,106.7638,108806.0
2020-09-21 12:20:00,110.96,111.06,110.72,110.95,135361.0,106.7735,106.8697,106.5425,106.7638,135361.0
2020-09-21 12:25:00,110.94,111.27,110.91,111.16,157840.0,106.7542,107.0718,106.7253,106.9659,157840.0
2020-09-21 12:30:00,111.16,111.28,110.94,111.01,102298.0,106.9659,107.0814,106.7542,106.8216,102298.0
2020-09-21 12:35:00,111.03,111.2,111.03,111.07,73767.0,106.8408,107.0044,106.8408,106.8793,73767.0
2020-09-21 12:40:00,111.08,111.3,110.95,111.01,249155.0,106.8889,107.1006,106.7638,106.8216,249155.0
2020-09-21 12:45:00,111.0,111.07,110.77,110.93,120966.0,106.8119,106.8793,106.5906,106.7446,120966.0
2020-09-21 12:50:00,110.92,111.07,110.81,110.99,120641.0,106.735,106.8793,106.6291,106.8023,120641.0
2020-09-21 12:55:00,110.99,111.13,110.73,110.82,155057.0,106.8023,106.937,106.5521,106.6387,155057.0
2020-09-21 13:00:00,110.86,110.91,110.54,110.71,99988.0,106.6772,106.7253,106.3693,106.5329,99988.0
2020-09-21 13:05:00,110.72,110.87,110.59,110.83,144443.0,106.5425,106.6868,106.4174,106.6484,144443.0
2020-09-21 13:10:00,110.83,111.05,110.73,111.04,195226.0,106.6484,106.8601,106.5521,106.8504,195226.0
2020-09-21 13:15:00,111.03,111.26,111.03,111.08,252998.0,106.8408,107.0621,106.8408,106.8889,252998.0
2020-09-21 13:20:00,111.08,111.31,111.06,111.27,200381.0,106.8889,107.1102,106.8697,107.0718,200381.0
2020-09-21 13:25:00,111.26,111.29,111.1,111.19,186613.0,107.0621,107.091,106.9082,106.9948,186613.0
2020-09-21 13:30:00,111.2,111.4,111.16,111.33,237190.0,107.0044,107.1968,106.9659,107.1295,237190.0
2020-09-21 13:35:00,111.33,111.53,111.26,111.52,150102.0,107.1295,107.3219,107.0621,107.3123,150102.0
2020-09-21 13:40:00,111.51,111.54,111.21,111.21,166532.0,107.3027,107.3316,107.014,107.014,166532.0
2020-09-21 13:45:00,111.21,111.22,110.94,111.01,237501.0,107.014,107.0236,106.7542,106.8216,237501.0
2020-09-21 13:50:00,111.02,111.12,110.86,110.87,174420.0,106.8312,106.9274,106.6772,106.6868,174420.0
2020-09-21 13:55:00,110.86,110.99,110.7,110.95,235624.0,106.6772,106.8023,106.5233,106.7638,235624.0
2020-09-21 14:00:00,110.95,111.11,110.86,111.09,362169.0,106.7638,106.9178,106.6772,106.8985,362169.0
2020-09-21 14:05:00,111.09,111.09,110.72,110.78,259562.0,106.8985,106.8985,106.5425,106.6002,259562.0
2020-09-21 14:10:00,110.78,110.87,110.58,110.72,209053.0,106.6002,106.6868,106.4078,106.5425,209053.0
2020-09-21 14:15:00,110.73,110.82,110.49,110.6,257785.0,106.5521,106.6387,106.3212,106.427,257785.0
2020-09-21 14:20:00,110.59,110.82,110.57,110.7,193335.0,106.4174,106.6387,106.3982,106.5233,193335.0
2020-09-21 14:25:00,110.7,110.84,110.63,110.74,170292.0,106.5233,106.658,106.4559,106.5618,170292.0
2020-09-21 14:30:00,110.76,110.76,110.41,110.53,240709.0,106.581,106.581,106.2442,106.3597,240709.0
2020-09-21 14:35:00,110.53,110.55,110.44,110.51,148468.0,106.3597,106.3789,106.2731,106.3404,148468.0
2020-09-21 14:40:00,110.49,110.53,110.23,110.29,175798.0,106.3212,106.3597,106.071,106.1287,175798.0
2020-09-21 14:45:00,110.28,110.38,110.22,110.26,187574.0,106.1191,106.2153,106.0614,106.0999,187574.0
2020-09-21 14:50:00,110.26,110.6,110.26,110.6,145122.0,106.0999,106.427,106.0999,106.427,145122.0
2020-09-21 14:55:00,110.6,110.87,110.58,110.79,160202.0,106.427,106.6868,106.4078,106.6099,160202.0
2020-09-21 15:00:00,110.77,111.15,110.73,111.15,208168.0,106.5906,106.9563,106.5521,106.9563,208168.0
2020-09-21 15:05:00,111.16,111.26,111.07,111.23,117058.0,106.9659,107.0621,106.8793,107.0333,117058.0
2020-09-21 15:10:00,111.23,111.31,111.17,111.22,149295.0,107.0333,107.1102,106.9755,107.0236,149295.0
2020-09-21 15:15:00,111.23,111.51,111.22,111.4,467864.0,107.0333,107.3027,107.0236,107.1968,467864.0
2020-09-21 15:20:00,111.41,111.66,111.23,111.65,224662.0,107.2065,107.447,107.0333,107.4374,224662.0
2020-09-21 15:25:00,111.65,111.67,111.45,111.54,231899.0,107.4374,107.4567,107.245,107.3316,231899.0
2020-09-21 15:30:00,111.54,111.7,111.32,111.52,374520.0,107.3316,107.4855,107.1199,107.3123,374520.0
2020-09-21 15:35:00,111.51,111.91,111.5,111.81,257323.0,107.3027,107.6876,107.2931,107.5914,257323.0
2020-09-21 15:40:00,111.83,111.92,111.6,111.84,347573.0,107.6106,107.6972,107.3893,107.6202,347573.0
2020-09-21 15:45:00,111.86,111.98,111.7,111.7,387594.0,107.6395,107.755,107.4855,107.4855,387594.0
2020-09-21 15:50:00,111.7,112.14,111.68,112.08,569241.0,107.4855,107.9089,107.4663,107.8512,569241.0
2020-09-21 15:55:00,112.07,112.49,112.03,112.47,610306.0,107.8416,108.2457,107.8031,108.2265,610306.0
2020-09-22 09:30:00,113.72,113.72,113.13,113.19,463783.0,109.4293,109.4293,108.8616,108.9193,463783.0
2020-09-22 09:35:00,113.19,113.19,112.69,112.82,408991.0,108.9193,108.9193,108.4382,108.5633,408991.0
2020-09-22 09:40:00,112.81,112.96,112.58,112.65,229833.0,108.5536,108.698,108.3323,108.3997,229833.0
2020-09-22 09:45:00,112.62,112.7,112.3,112.35,235484.0,108.3708,108.4478,108.0629,108.111,235484.0
2020-09-22 09:50:00,112.35,112.37,112.03,112.17,247414.0,108.111,108.1303,107.8031,107.9378,247414.0
2020-09-22 09:55:00,112.18,112.55,112.14,112.55,140829.0,107.9474,108.3035,107.9089,108.3035,140829.0
2020-09-22 10:00:00,112.55,112.75,112.5,112.73,117439.0,108.3035,108.4959,108.2553,108.4767,117439.0
2020-09-22 10:05:00,112.73,112.74,112.41,112.61,114102.0,108.4767,108.4863,108.1687,108.3612,114102.0
2020-09-22 10:10:00,112.61,112.93,112.59,112.92,111840.0,108.3612,108.6691,108.342,108.6595,111840.0
2020-09-22 10:15:00,112.92,112.98,112.58,112.73,116836.0,108.6595,108.7172,108.3323,108.4767,116836.0
2020-09-22 10:20:00,112.73,112.85,112.51,112.61,123816.0,108.4767,108.5921,108.265,108.3612,123816.0
2020-09-22 10:25:00,112.64,112.95,112.64,112.94,95334.0,108.3901,108.6884,108.3901,108.6787,95334.0
2020-09-22 10:30:00,112.94,113.06,112.78,112.84,127936.0,108.6787,108.7942,108.5248,108.5825,127936.0
2020-09-22 10:35:00,112.86,112.96,112.62,112.62,79556.0,108.6018,108.698,108.3708,108.3708,79556.0
2020-09-22 10:40:00,112.64,112.82,112.45,112.45,122145.0,108.3901,108.5633,108.2072,108.2072,122145.0
2020-09-22 10:45:00,112.45,112.46,112.21,112.27,130323.0,108.2072,108.2169,107.9763,108.034,130323.0
2020-09-22 10:50:00,112.24,112.57,112.21,112.48,85768.0,108.0052,108.3227,107.9763,108.2361,85768.0
2020-09-22 10:55:00,112.48,112.49,111.91,111.92,172760.0,108.2361,108.2457,107.6876,107.6972,172760.0
2020-09-22 11:00:00,111.93,112.15,111.79,111.9,153506.0,107.7069,107.9186,107.5721,107.678,153506.0
2020-09-22 11:05:00,111.92,112.05,111.78,111.93,144682.0,107.6972,107.8223,107.5625,107.7069,144682.0
2020-09-22 11:10:00,111.94,112.18,111.87,112.12,119841.0,107.7165,107.9474,107.6491,107.8897,119841.0
2020-09-22 11:15:00,112.1,112.37,112.08,112.32,119536.0,107.8704,108.1303,107.8512,108.0821,119536.0
2020-09-22 11:20:00,112.32,112.46,112.19,112.42,67420.0,108.0821,108.2169,107.957,108.1784,67420.0
2020-09-22 11:25:00,112.42,112.48,112.28,112.37,78644.0,108.1784,108.2361,108.0436,108.1303,78644.0
2020-09-22 11:30:00,112.36,112.44,112.06,112.06,119990.0,108.1206,108.1976,107.8319,107.8319,119990.0
2020-09-22 11:35:00,112.09,112.4,112.03,112.37,83041.0,107.8608,108.1591,107.8031,108.1303,83041.0
2020-09-22 11:40:00,112.37,112.64,112.37,112.48,124730.0,108.1303,108.3901,108.1303,108.2361,124730.0
2020-09-22 11:45:00,112.48,112.61,112.44,112.56,154874.0,108.2361,108.3612,108.1976,108.3131,154874.0
2020-09-22 11:50:00,112.56,112.59,112.37,112.46,61401.0,108.3131,108.342,108.1303,108.2169,61401.0
2020-09-22 11:55:00,112.47,112.68,112.41,112.64,47180.0,108.2265,108.4286,108.1687,108.3901,47180.0
2020-09-22 12:00:00,112.63,112.82,112.63,112.81,104394.0,108.3804,108.5633,108.3804,108.5536,104394.0
2020-09-22 12:05:00,112.81,112.91,112.8,112.83,158718.0,108.5536,108.6499,108.544,108.5729,158718.0
2020-09-22 12:10:00,112.83,112.95,112.82,112.91,56882.0,108.5729,108.6884,108.5633,108.6499,56882.0
2020-09-22 12:15:00,112.91,112.93,112.73,112.75,126079.0,108.6499,108.6691,108.4767,108.4959,126079.0
2020-09-22 12:20:00,112.74,112.9,112.7,112.86,149403.0,108.4863,108.6403,108.4478,108.6018,149403.0
2020-09-22 12:25:00,112.86,112.92,112.73,112.92,79588.0,108.6018,108.6595,108.4767,108.6595,79588.0
2020-09-22 12:30:00,112.93,113.01,112.84,112.84,93141.0,108.6691,108.7461,108.5825,108.5825,93141.0
2020-09-22 12:35:00,112.83,112.98,112.77,112.91,160166.0,108.5729,108.7172,108.5152,108.6499,160166.0
2020-09-22 12:40:00,112.9,112.93,112.79,112.85,55176.0,108.6403,108.6691,108.5344,108.5921,55176.0
2020-09-22 12:45:00,112.85,112.86,112.48,112.55,95133.0,108.5921,108.6018,108.2361,108.3035,95133.0
2020-09-22 12:50:00,112.54,112.61,112.43,112.53,88173.0,108.2938,108.3612,108.188,108.2842,88173.0
2020-09-22 12:55:00,112.53,112.56,112.34,112.54,163404.0,108.2842,108.3131,108.1014,108.2938,163404.0
2020-09-22 13:00:00,112.53,112.65,112.46,112.64,352153.0,108.2842,108.3997,108.2169,108.3901,352153.0
2020-09-22 13:05:00,112.64,112.71,112.55,112.71,123751.0,108.3901,108.4574,108.3035,108.4574,123751.0
2020-09-22 13:10:00,112.71,112.91,112.69,112.87,76827.0,108.4574,108.6499,108.4382,108.6114,76827.0
2020-09-22 13:15:00,112.87,112.98,112.82,112.98,47284.0,108.6114,108.7172,108.5633,108.7172,47284.0
2020-09-22 13:20:00,112.98,113.05,112.93,113.02,61505.0,108.7172,108.7846,108.6691,108.7557,61505.0
2020-09-22 13:25:00,113.03,113.08,112.96,113.05,88115.0,108.7653,108.8135,108.698,108.7846,88115.0
2020-09-22 13:30:00,113.03,113.06,112.88,112.91,81753.0,108.7653,108.7942,108.621,108.6499,81753.0
2020-09-22 13:35:00,112.89,113.02,112.83,113.01,106541.0,108.6306,108.7557,108.5729,108.7461,106541.0
2020-09-22 13:40:00,113.02,113.15,112.99,113.14,93316.0,108.7557,108.8808,108.7269,108.8712,93316.0
2020-09-22 13:45:00,113.15,113.32,113.09,113.31,91295.0,108.8808,109.0444,108.8231,109.0348,91295.0
2020-09-22 13:50:00,113.31,113.45,113.28,113.41,98485.0,109.0348,109.1695,109.0059,109.131,98485.0
2020-09-22 13:55:00,113.4,113.45,113.31,113.42,116496.0,109.1214,109.1695,109.0348,109.1406,116496.0
2020-09-22 14:00:00,113.42,113.75,113.42,113.75,163254.0,109.1406,109.4582,109.1406,109.4582,163254.0
2020-09-22 14:05:00,113.75,113.8,113.62,113.65,99377.0,109.4582,109.5063,109.3331,109.362,99377.0
2020-09-22 14:10:00,113.65,113.79,113.57,113.76,100274.0,109.362,109.4967,109.285,109.4678,100274.0
2020-09-22 14:15:00,113.77,113.85,113.69,113.81,98004.0,109.4774,109.5544,109.4004,109.5159,98004.0
2020-09-22 14:20:00,113.78,113.78,113.54,113.56,160568.0,109.4871,109.4871,109.2561,109.2754,160568.0
2020-09-22 14:25:00,113.57,113.63,113.49,113.63,82697.0,109.285,109.3427,109.208,109.3427,82697.0
2020-09-22 14:30:00,113.64,113.68,113.4,113.41,83735.0,109.3523,109.3908,109.1214,109.131,83735.0
2020-09-22 14:35:00,113.4,113.56,113.36,113.56,60147.0,109.1214,109.2754,109.0829,109.2754,60147.0
2020-09-22 14:40:00,113.54,113.66,113.45,113.55,72384.0,109.2561,109.3716,109.1695,109.2657,72384.0
2020-09-22 14:45:00,113.53,113.57,113.43,113.47,173419.0,109.2465,109.285,109.1503,109.1887,173419.0
2020-09-22 14:50:00,113.46,113.55,113.38,113.42,73632.0,109.1791,109.2657,109.1021,109.1406,73632.0
2020-09-22 14:55:00,113.42,113.65,113.41,113.53,110418.0,109.1406,109.362,109.131,109.2465,110418.0
2020-09-22 15:00:00,113.54,113.65,113.4,113.58,129605.0,109.2561,109.362,109.1214,109.2946,129605.0
2020-09-22 15:05:00,113.59,113.84,113.56,113.83,95331.0,109.3042,109.5448,109.2754,109.5352,95331.0
2020-09-22 15:10:00,113.83,113.89,113.67,113.69,116426.0,109.5352,109.5929,109.3812,109.4004,116426.0
2020-09-22 15:15:00,113.69,113.8,113.55,113.79,111771.0,109.4004,109.5063,109.2657,109.4967,111771.0
2020-09-22 15:20:00,113.79,113.89,113.72,113.86,88443.0,109.4967,109.5929,109.4293,109.564,88443.0
2020-09-22 15:25:00,113.86,114.14,113.86,114.12,186288.0,109.564,109.8335,109.564,109.8142,186288.0
2020-09-22 15:30:00,114.12,114.13,113.86,114.04,301128.0,109.8142,109.8238,109.564,109.7372,301128.0
2020-09-22 15:35:00,114.04,114.25,114.01,114.24,151667.0,109.7372,109.9393,109.7084,109.9297,151667.0
2020-09-22 15:40:00,114.23,114.4,114.2,114.33,302489.0,109.9201,110.0837,109.8912,110.0163,302489.0
2020-09-22 15:45:00,114.34,114.51,114.29,114.42,184897.0,110.0259,110.1895,109.9778,110.1029,184897.0
2020-09-22 15:50:00,114.42,114.43,114.15,114.39,357243.0,110.1029,110.1125,109.8431,110.074,357243.0
2020-09-22 15:55:00,114.4,114.47,114.22,114.24,681755.0,110.0837,110.151,109.9104,109.9297,681755.0
2020-09-23 09:30:00,114.24,114.39,113.77,113.9,200888.0,109.9297,110.074,109.4774,109.6025,200888.0
2020-09-23 09:35:00,113.9,114.08,113.7,113.98,149708.0,109.6025,109.7757,109.4101,109.6795,149708.0
2020-09-23 09:40:00,113.97,114.2,113.8,114.13,162163.0,109.6699,109.8912,109.5063,109.8238,162163.0
2020-09-23 09:45:00,114.13,114.19,113.92,114.09,166139.0,109.8238,109.8816,109.6218,109.7854,166139.0
2020-09-23 09:50:00,114.09,114.09,113.54,113.6,101801.0,109.7854,109.7854,109.2561,109.3138,101801.0
2020-09-23 09:55:00,113.59,113.71,113.43,113.54,81831.0,109.3042,109.4197,109.1503,109.2561,81831.0
2020-09-23 10:00:00,113.52,113.76,113.46,113.76,93785.0,109.2369,109.4678,109.1791,109.4678,93785.0
2020-09-23 10:05:00,113.74,113.74,113.18,113.25,148327.0,109.4486,109.4486,108.9097,108.977,148327.0
2020-09-23 10:10:00,113.26,113.47,113.2,113.47,259527.0,108.9867,109.1887,108.9289,109.1887,259527.0
2020-09-23 10:15:00,113.48,113.49,113.07,113.11,128230.0,109.1984,109.208,108.8038,108.8423,128230.0
2020-09-23 10:20:00,113.12,113.28,113.06,113.24,77017.0,108.852,109.0059,108.7942,108.9674,77017.0
2020-09-23 10:25:00,113.25,113.55,113.17,113.47,177995.0,108.977,109.2657,108.9001,109.1887,177995.0
2020-09-23 10:30:00,113.48,113.64,113.45,113.51,107014.0,109.1984,109.3523,109.1695,109.2272,107014.0
2020-09-23 10:35:00,113.5,113.51,113.11,113.27,211533.0,109.2176,109.2272,108.8423,108.9963,211533.0
2020-09-23 10:40:00,113.26,113.66,113.26,113.63,53775.0,108.9867,109.3716,108.9867,109.3427,53775.0
2020-09-23 10:45:00,113.62,113.72,113.57,113.69,66796.0,109.3331,109.4293,109.285,109.4004,66796.0
2020-09-23 10:50:00,113.69,113.71,113.4,113.53,142990.0,109.4004,109.4197,109.1214,109.2465,142990.0
2020-09-23 10:55:00,113.54,113.65,113.15,113.26,91434.0,109.2561,109.362,108.8808,108.9867,91434.0
2020-09-23 11:00:00,113.28,113.38,113.11,113.23,98161.0,109.0059,109.1021,108.8423,108.9578,98161.0
2020-09-23 11:05:00,113.2,113.48,113.2,113.44,136422.0,108.9289,109.1984,108.9289,109.1599,136422.0
2020-09-23 11:10:00,113.45,113.56,113.36,113.41,187753.0,109.1695,109.2754,109.0829,109.131,187753.0
2020-09-23 11:15:00,113.43,113.61,113.32,113.45,119070.0,109.1503,109.3235,109.0444,109.1695,119070.0
2020-09-23 11:20:00,113.44,113.49,113.16,113.26,68463.0,109.1599,109.208,108.8904,108.9867,68463.0
2020-09-23 11:25:00,113.25,113.35,113.05,113.16,78461.0,108.977,109.0733,108.7846,108.8904,78461.0
2020-09-23 11:30:00,113.13,113.23,112.92,113.01,121696.0,108.8616,108.9578,108.6595,108.7461,121696.0
2020-09-23 11:35:00,113.01,113.2,112.97,113.19,114775.0,108.7461,108.9289,108.7076,108.9193,114775.0
2020-09-23 11:40:00,113.2,113.25,113.1,113.16,36910.0,108.9289,108.977,108.8327,108.8904,36910.0
2020-09-23 11:45:00,113.13,113.14,112.9,112.97,96913.0,108.8616,108.8712,108.6403,108.7076,96913.0
2020-09-23 11:50:00,112.96,112.97,112.7,112.81,201740.0,108.698,108.7076,108.4478,108.5536,201740.0
2020-09-23 11:55:00,112.82,112.91,112.6,112.65,122027.0,108.5633,108.6499,108.3516,108.3997,122027.0
2020-09-23 12:00:00,112.62,112.81,112.56,112.65,144793.0,108.3708,108.5536,108.3131,108.3997,144793.0
2020-09-23 12:05:00,112.64,112.92,112.59,112.87,53347.0,108.3901,108.6595,108.342,108.6114,53347.0
2020-09-23 12:10:00,112.89,112.96,112.77,112.89,56698.0,108.6306,108.698,108.5152,108.6306,56698.0
2020-09-23 12:15:00,112.9,112.93,112.59,112.62,74902.0,108.6403,108.6691,108.342,108.3708,74902.0
2020-09-23 12:20:00,112.63,112.68,112.38,112.53,167549.0,108.3804,108.4286,108.1399,108.2842,167549.0
2020-09-23 12:25:00,112.56,112.78,112.56,112.69,94592.0,108.3131,108.5248,108.3131,108.4382,94592.0
2020-09-23 12:30:00,112.68,112.75,112.55,112.67,76762.0,108.4286,108.4959,108.3035,108.4189,76762.0
2020-09-23 12:35:00,112.66,112.87,112.59,112.87,92712.0,108.4093,108.6114,108.342,108.6114,92712.0
2020-09-23 12:40:00,112.88,113.01,112.82,113.01,83236.0,108.621,108.7461,108.5633,108.7461,83236.0
2020-09-23 12:45:00,113.0,113.01,112.87,112.98,40419.0,108.7365,108.7461,108.6114,108.7172,40419.0
2020-09-23 12:50:00,112.94,113.02,112.9,112.93,44160.0,108.6787,108.7557,108.6403,108.6691,44160.0
2020-09-23 12:55:00,112.94,113.12,112.94,113.09,47837.0,108.6787,108.852,108.6787,108.8231,47837.0
2020-09-23 13:00:00,113.1,113.11,112.87,112.87,67331.0,108.8327,108.8423,108.6114,108.6114,67331.0
2020-09-23 13:05:00,112.85,113.02,112.83,112.98,63120.0,108.5921,108.7557,108.5729,108.7172,63120.0
2020-09-23 13:10:00,112.99,113.06,112.92,112.94,41990.0,108.7269,108.7942,108.6595,108.6787,41990.0
2020-09-23 13:15:00,112.98,113.01,112.87,112.96,32707.0,108.7172,108.7461,108.6114,108.698,32707.0
2020-09-23 13:20:00,112.95,112.99,112.89,112.94,45590.0,108.6884,108.7269,108.6306,108.6787,45590.0
2020-09-23 13:25:00,112.93,112.95,112.64,112.67,72951.0,108.6691,108.6884,108.3901,108.4189,72951.0
2020-09-23 13:30:00,112.67,112.74,112.61,112.72,46867.0,108.4189,108.4863,108.3612,108.467,46867.0
2020-09-23 13:35:00,112.7,112.7,112.52,112.52,97222.0,108.4478,108.4478,108.2746,108.2746,97222.0
2020-09-23 13:40:00,112.53,112.55,112.35,112.35,133589.0,108.2842,108.3035,108.111,108.111,133589.0
2020-09-23 13:45:00,112.34,112.58,112.28,112.48,252059.0,108.1014,108.3323,108.0436,108.2361,252059.0
2020-09-23 13:50:00,112.47,112.51,112.12,112.25,121201.0,108.2265,108.265,107.8897,108.0148,121201.0
2020-09-23 13:55:00,112.25,112.27,112.13,112.24,53175.0,108.0148,108.034,107.8993,108.0052,53175.0
2020-09-23 14:00:00,112.24,112.24,111.96,112.03,165795.0,108.0052,108.0052,107.7357,107.8031,165795.0
2020-09-23 14:05:00,112.02,112.12,111.92,111.95,116336.0,107.7935,107.8897,107.6972,107.7261,116336.0
2020-09-23 14:10:00,111.95,111.99,111.83,111.98,88943.0,107.7261,107.7646,107.6106,107.755,88943.0
2020-09-23 14:15:00,111.98,111.98,111.36,111.41,158534.0,107.755,107.755,107.1584,107.2065,158534.0
2020-09-23 14:20:00,111.41,111.64,111.31,111.46,189277.0,107.2065,107.4278,107.1102,107.2546,189277.0
2020-09-23 14:25:00,111.44,111.67,111.38,111.49,190512.0,107.2353,107.4567,107.1776,107.2835,190512.0
2020-09-23 14:30:00,111.47,111.67,111.36,111.63,104290.0,107.2642,107.4567,107.1584,107.4182,104290.0
2020-09-23 14:35:00,111.66,111.67,111.45,111.58,81488.0,107.447,107.4567,107.245,107.3701,81488.0
2020-09-23 14:40:00,111.57,111.57,111.24,111.33,134895.0,107.3604,107.3604,107.0429,107.1295,134895.0
2020-09-23 14:45:00,111.32,111.4,111.1,111.19,99806.0,107.1199,107.1968,106.9082,106.9948,99806.0
2020-09-23 14:50:00,111.2,111.41,111.12,111.12,77323.0,107.0044,107.2065,106.9274,106.9274,77323.0
2020-09-23 14:55:00,111.12,111.18,110.95,111.05,126405.0,106.9274,106.9851,106.7638,106.8601,126405.0
2020-09-23 15:00:00,111.06,111.18,110.68,110.68,219418.0,106.8697,106.9851,106.504,106.504,219418.0
2020-09-23 15:05:00,110.68,110.81,110.48,110.78,156886.0,106.504,106.6291,106.3116,106.6002,156886.0
2020-09-23 15:10:00,110.77,111.28,110.76,111.19,228369.0,106.5906,107.0814,106.581,106.9948,228369.0
2020-09-23 15:15:00,111.18,111.18,110.8,111.06,163640.0,106.9851,106.9851,106.6195,106.8697,163640.0
2020-09-23 15:20:00,111.05,111.23,110.88,110.9,176528.0,106.8601,107.0333,106.6965,106.7157,176528.0
2020-09-23 15:25:00,110.93,111.12,110.67,111.07,180641.0,106.7446,106.9274,106.4944,106.8793,180641.0
2020-09-23 15:30:00,111.07,111.23,110.94,111.05,201493.0,106.8793,107.0333,106.7542,106.8601,201493.0
2020-09-23 15:35:00,111.01,111.15,110.96,111.1,179724.0,106.8216,106.9563,106.7735,106.9082,179724.0
2020-09-23 15:40:00,111.1,111.31,111.07,111.2,137125.0,106.9082,107.1102,106.8793,107.0044,137125.0
2020-09-23 15:45:00,111.19,111.28,110.59,110.73,314068.0,106.9948,107.0814,106.4174,106.5521,314068.0
2020-09-23 15:50:00,110.73,110.73,110.32,110.4,339824.0,106.5521,106.5521,106.1576,106.2346,339824.0
2020-09-23 15:55:00,110.4,110.7,110.4,110.63,737581.0,106.2346,106.5233,106.2346,106.4559,737581.0
2020-09-24 09:30:00,109.63,110.32,109.49,109.71,419741.0,105.4936,106.1576,105.3589,105.5706,419741.0
2020-09-24 09:35:00,109.72,110.35,109.7,109.95,334884.0,105.5802,106.1865,105.561,105.8016,334884.0
2020-09-24 09:40:00,109.96,110.48,109.84,110.39,303492.0,105.8112,106.3116,105.6957,106.225,303492.0
2020-09-24 09:45:00,110.4,111.16,110.23,111.11,300669.0,106.2346,106.9659,106.071,106.9178,300669.0
2020-09-24 09:50:00,111.11,111.41,110.91,111.06,219287.0,106.9178,107.2065,106.7253,106.8697,219287.0
2020-09-24 09:55:00,111.11,111.14,110.69,111.05,131543.0,106.9178,106.9467,106.5136,106.8601,131543.0
2020-09-24 10:00:00,111.05,111.61,111.04,111.48,214615.0,106.8601,107.3989,106.8504,107.2738,214615.0
2020-09-24 10:05:00,111.51,111.76,111.42,111.65,160369.0,107.3027,107.5433,107.2161,107.4374,160369.0
2020-09-24 10:10:00,111.63,111.66,111.35,111.57,127638.0,107.4182,107.447,107.1487,107.3604,127638.0
2020-09-24 10:15:00,111.57,111.91,111.54,111.69,199951.0,107.3604,107.6876,107.3316,107.4759,199951.0
2020-09-24 10:20:00,111.64,111.64,111.14,111.16,114720.0,107.4278,107.4278,106.9467,106.9659,114720.0
2020-09-24 10:25:00,111.17,111.3,111.04,111.09,137707.0,106.9755,107.1006,106.8504,106.8985,137707.0
2020-09-24 10:30:00,111.09,111.09,110.59,110.65,176160.0,106.8985,106.8985,106.4174,106.4751,176160.0
2020-09-24 10:35:00,110.66,110.78,110.43,110.54,137301.0,106.4848,106.6002,106.2634,106.3693,137301.0
2020-09-24 10:40:00,110.56,111.01,110.51,110.63,100381.0,106.3885,106.8216,106.3404,106.4559,100381.0
2020-09-24 10:45:00,110.64,111.26,110.61,111.16,209807.0,106.4655,107.0621,106.4367,106.9659,209807.0
2020-09-24 10:50:00,111.13,111.44,110.96,111.37,88238.0,106.937,107.2353,106.7735,107.168,88238.0
2020-09-24 10:55:00,111.36,111.57,111.18,111.54,128255.0,107.1584,107.3604,106.9851,107.3316,128255.0
2020-09-24 11:00:00,111.56,111.6,111.23,111.29,91035.0,107.3508,107.3893,107.0333,107.091,91035.0
2020-09-24 11:05:00,111.33,111.5,110.89,111.01,163827.0,107.1295,107.2931,106.7061,106.8216,163827.0
2020-09-24 11:10:00,111.02,111.59,111.0,111.59,76910.0,106.8312,107.3797,106.8119,107.3797,76910.0
2020-09-24 11:15:00,111.58,111.58,111.23,111.37,73796.0,107.3701,107.3701,107.0333,107.168,73796.0
2020-09-24 11:20:00,111.38,111.84,111.29,111.71,90191.0,107.1776,107.6202,107.091,107.4952,90191.0
2020-09-24 11:25:00,111.7,111.87,111.68,111.69,91805.0,107.4855,107.6491,107.4663,107.4759,91805.0
2020-09-24 11:30:00,111.68,111.97,111.66,111.94,116383.0,107.4663,107.7453,107.447,107.7165,116383.0
2020-09-24 11:35:00,111.92,112.09,111.88,111.97,99647.0,107.6972,107.8608,107.6587,107.7453,99647.0
2020-09-24 11:40:00,111.98,112.2,111.98,112.05,59944.0,107.755,107.9667,107.755,107.8223,59944.0
2020-09-24 11:45:00,112.05,112.13,111.65,111.8,70015.0,107.8223,107.8993,107.4374,107.5818,70015.0
2020-09-24 11:50:00,111.8,112.0,111.67,111.7,66026.0,107.5818,107.7742,107.4567,107.4855,66026.0
2020-09-24 11:55:00,111.73,112.07,111.7,112.07,83945.0,107.5144,107.8416,107.4855,107.8416,83945.0
2020-09-24 12:00:00,112.08,112.22,111.99,112.21,54963.0,107.8512,107.9859,107.7646,107.9763,54963.0
2020-09-24 12:05:00,112.21,112.36,112.2,112.3,54563.0,107.9763,108.1206,107.9667,108.0629,54563.0
2020-09-24 12:10:00,112.32,112.33,112.06,112.08,62490.0,108.0821,108.0918,107.8319,107.8512,62490.0
2020-09-24 12:15:00,112.06,112.26,111.81,111.92,64973.0,107.8319,108.0244,107.5914,107.6972,64973.0
2020-09-24 12:20:00,111.95,112.09,111.86,111.94,87136.0,107.7261,107.8608,107.6395,107.7165,87136.0
2020-09-24 12:25:00,111.95,112.21,111.95,111.96,50449.0,107.7261,107.9763,107.7261,107.7357,50449.0
2020-09-24 12:30:00,111.98,112.01,111.62,111.65,135940.0,107.755,107.7838,107.4085,107.4374,135940.0
2020-09-24 12:35:00,111.69,111.81,111.47,111.51,101072.0,107.4759,107.5914,107.2642,107.3027,101072.0
2020-09-24 12:40:00,111.5,111.72,111.46,111.71,77975.0,107.2931,107.5048,107.2546,107.4952,77975.0
2020-09-24 12:45:00,111.7,111.86,111.66,111.86,40808.0,107.4855,107.6395,107.447,107.6395,40808.0
2020-09-24 12:50:00,111.87,111.9,111.61,111.68,30161.0,107.6491,107.678,107.3989,107.4663,30161.0
2020-09-24 12:55:00,111.66,112.12,111.66,112.12,85569.0,107.447,107.8897,107.447,107.8897,85569.0
2020-09-24 13:00:00,112.1,112.23,112.04,112.21,59800.0,107.8704,107.9955,107.8127,107.9763,59800.0
2020-09-24 13:05:00,112.19,112.24,112.13,112.2,54132.0,107.957,108.0052,107.8993,107.9667,54132.0
2020-09-24 13:10:00,112.2,112.4,112.2,112.35,80148.0,107.9667,108.1591,107.9667,108.111,80148.0
2020-09-24 13:15:00,112.36,112.52,112.16,112.16,90215.0,108.1206,108.2746,107.9282,107.9282,90215.0
2020-09-24 13:20:00,112.17,112.41,112.17,112.3,46669.0,107.9378,108.1687,107.9378,108.0629,46669.0
2020-09-24 13:25:00,112.31,112.49,112.25,112.47,56976.0,108.0725,108.2457,108.0148,108.2265,56976.0
2020-09-24 13:30:00,112.49,112.58,112.41,112.51,67588.0,108.2457,108.3323,108.1687,108.265,67588.0
2020-09-24 13:35:00,112.51,112.56,112.32,112.55,88452.0,108.265,108.3131,108.0821,108.3035,88452.0
2020-09-24 13:40:00,112.55,112.64,112.46,112.59,91231.0,108.3035,108.3901,108.2169,108.342,91231.0
2020-09-24 13:45:00,112.6,112.66,112.43,112.44,97753.0,108.3516,108.4093,108.188,108.1976,97753.0
2020-09-24 13:50:00,112.45,112.52,112.3,112.34,185149.0,108.2072,108.2746,108.0629,108.1014,185149.0
2020-09-24 13:55:00,112.32,112.35,112.09,112.14,88188.0,108.0821,108.111,107.8608,107.9089,88188.0
2020-09-24 14:00:00,112.17,112.25,111.92,112.06,86981.0,107.9378,108.0148,107.6972,107.8319,86981.0
2020-09-24 14:05:00,112.02,112.15,111.96,112.1,62285.0,107.7935,107.9186,107.7357,107.8704,62285.0
2020-09-24 14:10:00,112.1,112.11,111.97,112.1,45338.0,107.8704,107.8801,107.7453,107.8704,45338.0
2020-09-24 14:15:00,112.11,112.22,111.67,111.68,113431.0,107.8801,107.9859,107.4567,107.4663,113431.0
2020-09-24 14:20:00,111.69,111.76,111.61,111.67,93352.0,107.4759,107.5433,107.3989,107.4567,93352.0
2020-09-24 14:25:00,111.64,111.79,111.51,111.64,85165.0,107.4278,107.5721,107.3027,107.4278,85165.0
2020-09-24 14:30:00,111.65,111.87,111.6,111.82,111290.0,107.4374,107.6491,107.3893,107.601,111290.0
2020-09-24 14:35:00,111.84,112.03,111.73,112.02,141113.0,107.6202,107.8031,107.5144,107.7935,141113.0
2020-09-24 14:40:00,112.01,112.15,111.92,112.07,96850.0,107.7838,107.9186,107.6972,107.8416,96850.0
2020-09-24 14:45:00,112.09,112.1,111.57,111.58,123410.0,107.8608,107.8704,107.3604,107.3701,123410.0
2020-09-24 14:50:00,111.56,111.7,111.32,111.38,163604.0,107.3508,107.4855,107.1199,107.1776,163604.0
2020-09-24 14:55:00,111.38,111.46,111.11,111.14,146826.0,107.1776,107.2546,106.9178,106.9467,146826.0
2020-09-24 15:00:00,111.14,111.26,111.07,111.1,304623.0,106.9467,107.0621,106.8793,106.9082,304623.0
2020-09-24 15:05:00,111.11,111.28,110.99,111.2,136437.0,106.9178,107.0814,106.8023,107.0044,136437.0
2020-09-24 15:10:00,111.18,111.5,111.09,111.46,165914.0,106.9851,107.2931,106.8985,107.2546,165914.0
2020-09-24 15:15:00,111.44,111.55,111.21,111.22,238166.0,107.2353,107.3412,107.014,107.0236,238166.0
2020-09-24 15:20:00,111.22,111.31,110.63,110.76,359047.0,107.0236,107.1102,106.4559,106.581,359047.0
2020-09-24 15:25:00,110.74,110.94,110.64,110.81,126308.0,106.5618,106.7542,106.4655,106.6291,126308.0
2020-09-24 15:30:00,110.81,110.87,110.59,110.81,332255.0,106.6291,106.6868,106.4174,106.6291,332255.0
2020-09-24 15:35:00,110.8,111.34,110.64,111.32,201081.0,106.6195,107.1391,106.4655,107.1199,201081.0
2020-09-24 15:40:00,111.3,111.4,111.23,111.29,145051.0,107.1006,107.1968,107.0333,107.091,145051.0
2020-09-24 15:45:00,111.28,111.67,111.16,111.19,195487.0,107.0814,107.4567,106.9659,106.9948,195487.0
2020-09-24 15:50:00,111.19,111.4,111.02,111.4,253537.0,106.9948,107.1968,106.8312,107.1968,253537.0
2020-09-24 15:55:00,111.39,111.43,111.17,111.26,811361.0,107.1872,107.2257,106.9755,107.0621,811361.0
2020-09-25 09:30:00,111.34,111.63,111.02,111.1,375552.0,107.1391,107.4182,106.8312,106.9082,375552.0
2020-09-25 09:35:00,111.14,111.31,110.77,111.0,223854.0,106.9467,107.1102,106.5906,106.8119,223854.0
2020-09-25 09:40:00,111.02,111.44,110.95,111.06,186771.0,106.8312,107.2353,106.7638,106.8697,186771.0
2020-09-25 09:45:00,111.06,111.11,110.64,110.8,175537.0,106.8697,106.9178,106.4655,106.6195,175537.0
2020-09-25 09:50:00,110.79,111.21,110.64,110.99,112163.0,106.6099,107.014,106.4655,106.8023,112163.0
2020-09-25 09:55:00,110.97,111.48,110.88,111.48,121200.0,106.7831,107.2738,106.6965,107.2738,121200.0
2020-09-25 10:00:00,111.47,111.61,111.26,111.54,178229.0,107.2642,107.3989,107.0621,107.3316,178229.0
2020-09-25 10:05:00,111.58,111.61,111.17,111.33,206775.0,107.3701,107.3989,106.9755,107.1295,206775.0
2020-09-25 10:10:00,111.35,111.37,110.84,111.08,163870.0,107.1487,107.168,106.658,106.8889,163870.0
2020-09-25 10:15:00,111.04,111.54,110.96,111.53,172251.0,106.8504,107.3316,106.7735,107.3219,172251.0
2020-09-25 10:20:00,111.54,112.07,111.49,111.93,132233.0,107.3316,107.8416,107.2835,107.7069,132233.0
2020-09-25 10:25:00,112.0,112.14,111.86,112.04,77324.0,107.7742,107.9089,107.6395,107.8127,77324.0
2020-09-25 10:30:00,112.05,112.35,111.97,112.28,120851.0,107.8223,108.111,107.7453,108.0436,120851.0
2020-09-25 10:35:00,112.24,112.35,112.0,112.34,206834.0,108.0052,108.111,107.7742,108.1014,206834.0
2020-09-25 10:40:00,112.34,112.47,112.08,112.31,173227.0,108.1014,108.2265,107.8512,108.0725,173227.0
2020-09-25 10:45:00,112.28,112.4,112.05,112.12,83417.0,108.0436,108.1591,107.8223,107.8897,83417.0
2020-09-25 10:50:00,112.13,112.43,112.08,112.39,52233.0,107.8993,108.188,107.8512,108.1495,52233.0
2020-09-25 10:55:00,112.39,112.39,112.15,112.21,53583.0,108.1495,108.1495,107.9186,107.9763,53583.0
2020-09-25 11:00:00,112.23,112.37,112.01,112.07,122995.0,107.9955,108.1303,107.7838,107.8416,122995.0
2020-09-25 11:05:00,112.09,112.38,112.03,112.32,76380.0,107.8608,108.1399,107.8031,108.0821,76380.0
2020-09-25 11:10:00,112.29,112.64,112.23,112.6,77711.0,108.0533,108.3901,107.9955,108.3516,77711.0
2020-09-25 11:15:00,112.6,112.84,112.59,112.82,125315.0,108.3516,108.5825,108.342,108.5633,125315.0
2020-09-25 11:20:00,112.81,112.81,112.7,112.74,82766.0,108.5536,108.5536,108.4478,108.4863,82766.0
2020-09-25 11:25:00,112.75,112.93,112.7,112.7,84047.0,108.4959,108.6691,108.4478,108.4478,84047.0
2020-09-25 11:30:00,112.71,112.79,112.59,112.79,59430.0,108.4574,108.5344,108.342,108.5344,59430.0
2020-09-25 11:35:00,112.79,112.79,112.5,112.52,51853.0,108.5344,108.5344,108.2553,108.2746,51853.0
2020-09-25 11:40:00,112.53,112.67,112.39,112.41,75939.0,108.2842,108.4189,108.1495,108.1687,75939.0
2020-09-25 11:45:00,112.42,112.51,112.3,112.3,67264.0,108.1784,108.265,108.0629,108.0629,67264.0
2020-09-25 11:50:00,112.34,112.45,112.31,112.35,26440.0,108.1014,108.2072,108.0725,108.111,26440.0
2020-09-25 11:55:00,112.35,112.39,112.17,112.2,30620.0,108.111,108.1495,107.9378,107.9667,30620.0
2020-09-25 12:00:00,112.19,112.48,112.19,112.46,51444.0,107.957,108.2361,107.957,108.2169,51444.0
2020-09-25 12:05:00,112.47,112.74,112.45,112.73,80609.0,108.2265,108.4863,108.2072,108.4767,80609.0
2020-09-25 12:10:00,112.74,112.85,112.68,112.84,30685.0,108.4863,108.5921,108.4286,108.5825,30685.0
2020-09-25 12:15:00,112.83,112.89,112.54,112.6,90510.0,108.5729,108.6306,108.2938,108.3516,90510.0
2020-09-25 12:20:00,112.61,112.71,112.54,112.69,45230.0,108.3612,108.4574,108.2938,108.4382,45230.0
2020-09-25 12:25:00,112.67,112.7,112.44,112.57,69065.0,108.4189,108.4478,108.1976,108.3227,69065.0
2020-09-25 12:30:00,112.58,112.65,112.37,112.43,86589.0,108.3323,108.3997,108.1303,108.188,86589.0
2020-09-25 12:35:00,112.42,112.53,112.38,112.52,57856.0,108.1784,108.2842,108.1399,108.2746,57856.0
2020-09-25 12:40:00,112.52,112.67,112.52,112.64,29563.0,108.2746,108.4189,108.2746,108.3901,29563.0
2020-09-25 12:45:00,112.63,112.74,112.6,112.61,18816.0,108.3804,108.4863,108.3516,108.3612,18816.0
2020-09-25 12:50:00,112.6,112.77,112.59,112.77,102976.0,108.3516,108.5152,108.342,108.5152,102976.0
2020-09-25 12:55:00,112.76,112.83,112.71,112.8,90478.0,108.5055,108.5729,108.4574,108.544,90478.0
2020-09-25 13:00:00,112.82,112.95,112.69,112.9,149135.0,108.5633,108.6884,108.4382,108.6403,149135.0
2020-09-25 13:05:00,112.87,113.05,112.85,112.99,56784.0,108.6114,108.7846,108.5921,108.7269,56784.0
2020-09-25 13:10:00,113.01,113.06,112.96,113.01,51289.0,108.7461,108.7942,108.698,108.7461,51289.0
2020-09-25 13:15:00,113.02,113.07,112.78,112.79,72600.0,108.7557,108.8038,108.5248,108.5344,72600.0
2020-09-25 13:20:00,112.79,112.89,112.71,112.75,81058.0,108.5344,108.6306,108.4574,108.4959,81058.0
2020-09-25 13:25:00,112.75,112.88,112.73,112.87,53401.0,108.4959,108.621,108.4767,108.6114,53401.0
2020-09-25 13:30:00,112.88,113.0,112.83,112.93,75697.0,108.621,108.7365,108.5729,108.6691,75697.0
2020-09-25 13:35:00,112.94,112.99,112.89,112.93,45029.0,108.6787,108.7269,108.6306,108.6691,45029.0
2020-09-25 13:40:00,112.94,113.13,112.94,113.12,84299.0,108.6787,108.8616,108.6787,108.852,84299.0
2020-09-25 13:45:00,113.12,113.2,113.1,113.18,58364.0,108.852,108.9289,108.8327,108.9097,58364.0
2020-09-25 13:50:00,113.18,113.28,113.16,113.21,43022.0,108.9097,109.0059,108.8904,108.9386,43022.0
2020-09-25 13:55:00,113.21,113.26,113.18,113.24,26038.0,108.9386,108.9867,108.9097,108.9674,26038.0
2020-09-25 14:00:00,113.23,113.32,113.21,113.31,112216.0,108.9578,109.0444,108.9386,109.0348,112216.0
2020-09-25 14:05:00,113.31,113.49,113.3,113.42,61739.0,109.0348,109.208,109.0252,109.1406,61739.0
2020-09-25 14:10:00,113.43,113.44,113.26,113.3,51476.0,109.1503,109.1599,108.9867,109.0252,51476.0
2020-09-25 14:15:00,113.31,113.52,113.28,113.51,75271.0,109.0348,109.2369,109.0059,109.2272,75271.0
2020-09-25 14:20:00,113.51,113.56,113.38,113.48,69429.0,109.2272,109.2754,109.1021,109.1984,69429.0
2020-09-25 14:25:00,113.5,113.5,113.41,113.44,70189.0,109.2176,109.2176,109.131,109.1599,70189.0
2020-09-25 14:30:00,113.44,113.46,113.3,113.36,54360.0,109.1599,109.1791,109.0252,109.0829,54360.0
2020-09-25 14:35:00,113.37,113.52,113.37,113.5,22117.0,109.0925,109.2369,109.0925,109.2176,22117.0
2020-09-25 14:40:00,113.48,113.53,113.35,113.44,104361.0,109.1984,109.2465,109.0733,109.1599,104361.0
2020-09-25 14:45:00,113.45,113.62,113.45,113.54,67567.0,109.1695,109.3331,109.1695,109.2561,67567.0
2020-09-25 14:50:00,113.53,113.77,113.53,113.75,111025.0,109.2465,109.4774,109.2465,109.4582,111025.0
2020-09-25 14:55:00,113.74,113.76,113.62,113.7,39357.0,109.4486,109.4678,109.3331,109.4101,39357.0
2020-09-25 15:00:00,113.68,113.92,113.66,113.85,133684.0,109.3908,109.6218,109.3716,109.5544,133684.0
2020-09-25 15:05:00,113.85,114.1,113.83,114.07,116490.0,109.5544,109.795,109.5352,109.7661,116490.0
2020-09-25 15:10:00,114.04,114.15,113.96,113.99,187563.0,109.7372,109.8431,109.6603,109.6891,187563.0
2020-09-25 15:15:00,113.99,114.24,113.98,114.22,109934.0,109.6891,109.9297,109.6795,109.9104,109934.0
2020-09-25 15:20:00,114.23,114.28,114.12,114.2,261714.0,109.9201,109.9682,109.8142,109.8912,261714.0
2020-09-25 15:25:00,114.21,114.25,114.05,114.08,88276.0,109.9008,109.9393,109.7469,109.7757,88276.0
2020-09-25 15:30:00,114.07,114.1,113.85,113.88,181266.0,109.7661,109.795,109.5544,109.5833,181266.0
2020-09-25 15:35:00,113.89,114.03,113.79,113.85,136956.0,109.5929,109.7276,109.4967,109.5544,136956.0
2020-09-25 15:40:00,113.85,114.03,113.78,114.0,151379.0,109.5544,109.7276,109.4871,109.6988,151379.0
2020-09-25 15:45:00,114.01,114.06,113.82,114.06,178586.0,109.7084,109.7565,109.5255,109.7565,178586.0
2020-09-25 15:50:00,114.05,114.05,113.83,114.01,539886.0,109.7469,109.7469,109.5352,109.7084,539886.0
2020-09-25 15:55:00,114.01,114.07,113.92,113.94,434715.0,109.7084,109.7661,109.6218,109.641,434715.0
2020-09-28 09:30:00,115.77,115.95,115.5,115.75,392403.0,111.402,111.5752,111.1422,111.3827,392403.0
2020-09-28 09:35:00,115.74,115.85,115.46,115.66,225813.0,111.3731,111.4789,111.1037,111.2961,225813.0
2020-09-28 09:40:00,115.66,115.92,115.34,115.35,172681.0,111.2961,111.5463,110.9882,110.9978,172681.0
2020-09-28 09:45:00,115.36,115.5,114.98,115.03,429356.0,111.0074,111.1422,110.6418,110.6899,429356.0
2020-09-28 09:50:00,115.03,115.15,114.87,115.01,170389.0,110.6899,110.8054,110.5359,110.6706,170389.0
2020-09-28 09:55:00,115.03,115.22,114.96,115.15,63771.0,110.6899,110.8727,110.6225,110.8054,63771.0
2020-09-28 10:00:00,115.16,115.27,114.97,115.24,143860.0,110.815,110.9208,110.6322,110.892,143860.0
2020-09-28 10:05:00,115.24,115.3,114.89,114.98,133959.0,110.892,110.9497,110.5552,110.6418,133959.0
2020-09-28 10:10:00,114.99,115.4,114.99,115.38,114758.0,110.6514,111.0459,110.6514,111.0267,114758.0
2020-09-28 10:15:00,115.4,115.63,115.39,115.62,119271.0,111.0459,111.2673,111.0363,111.2576,119271.0
2020-09-28 10:20:00,115.62,115.7,115.48,115.54,99471.0,111.2576,111.3346,111.1229,111.1806,99471.0
2020-09-28 10:25:00,115.53,115.73,115.45,115.56,172314.0,111.171,111.3635,111.094,111.1999,172314.0
2020-09-28 10:30:00,115.52,115.64,115.39,115.5,138963.0,111.1614,111.2769,111.0363,111.1422,138963.0
2020-09-28 10:35:00,115.51,115.56,115.27,115.32,86845.0,111.1518,111.1999,110.9208,110.9689,86845.0
2020-09-28 10:40:00,115.31,115.42,115.12,115.28,97222.0,110.9593,111.0652,110.7765,110.9305,97222.0
2020-09-28 10:45:00,115.26,115.4,115.09,115.2,153614.0,110.9112,111.0459,110.7476,110.8535,153614.0
2020-09-28 10:50:00,115.2,115.21,114.91,114.93,114998.0,110.8535,110.8631,110.5744,110.5937,114998.0
2020-09-28 10:55:00,114.94,115.08,114.91,115.0,102545.0,110.6033,110.738,110.5744,110.661,102545.0
2020-09-28 11:00:00,114.99,115.29,114.96,115.23,82623.0,110.6514,110.9401,110.6225,110.8823,82623.0
2020-09-28 11:05:00,115.21,115.52,115.19,115.49,62528.0,110.8631,111.1614,110.8439,111.1325,62528.0
2020-09-28 11:10:00,115.47,115.54,115.36,115.53,53352.0,111.1133,111.1806,111.0074,111.171,53352.0
2020-09-28 11:15:00,115.53,115.58,115.38,115.48,46911.0,111.171,111.2191,111.0267,111.1229,46911.0
2020-09-28 11:20:00,115.47,115.62,115.25,115.62,59076.0,111.1133,111.2576,110.9016,111.2576,59076.0
2020-09-28 11:25:00,115.62,115.64,115.4,115.54,105855.0,111.2576,111.2769,111.0459,111.1806,105855.0
2020-09-28 11:30:00,115.54,115.62,115.39,115.49,86359.0,111.1806,111.2576,111.0363,111.1325,86359.0
2020-09-28 11:35:00,115.45,115.68,115.43,115.67,50034.0,111.094,111.3154,111.0748,111.3057,50034.0
2020-09-28 11:40:00,115.66,115.68,115.35,115.48,105854.0,111.2961,111.3154,110.9978,111.1229,105854.0
2020-09-28 11:45:00,115.49,115.51,115.27,115.37,117063.0,111.1325,111.1518,110.9208,111.0171,117063.0
2020-09-28 11:50:00,115.38,115.57,115.32,115.49,93553.0,111.0267,111.2095,110.9689,111.1325,93553.0
2020-09-28 11:55:00,115.47,115.51,115.26,115.35,65326.0,111.1133,111.1518,110.9112,110.9978,65326.0
2020-09-28 12:00:00,115.36,115.36,115.14,115.2,88022.0,111.0074,111.0074,110.7957,110.8535,88022.0
2020-09-28 12:05:00,115.17,115.24,115.13,115.24,43975.0,110.8246,110.892,110.7861,110.892,43975.0
2020-09-28 12:10:00,115.21,115.24,115.12,115.2,38058.0,110.8631,110.892,110.7765,110.8535,38058.0
2020-09-28 12:15:00,115.18,115.29,114.99,115.06,39394.0,110.8342,110.9401,110.6514,110.7188,39394.0
2020-09-28 12:20:00,115.06,115.11,114.97,115.07,46149.0,110.7188,110.7669,110.6322,110.7284,46149.0
2020-09-28 12:25:00,115.06,115.18,115.03,115.18,36447.0,110.7188,110.8342,110.6899,110.8342,36447.0
2020-09-28 12:30:00,115.17,115.29,115.07,115.29,40464.0,110.8246,110.9401,110.7284,110.9401,40464.0
2020-09-28 12:35:00,115.29,115.3,115.21,115.26,39539.0,110.9401,110.9497,110.8631,110.9112,39539.0
2020-09-28 12:40:00,115.27,115.42,115.27,115.42,29514.0,110.9208,111.0652,110.9208,111.0652,29514.0
2020-09-28 12:45:00,115.41,115.51,115.4,115.42,35372.0,111.0556,111.1518,111.0459,111.0652,35372.0
2020-09-28 12:50:00,115.42,115.51,115.42,115.49,36757.0,111.0652,111.1518,111.0652,111.1325,36757.0
2020-09-28 12:55:00,115.49,115.55,115.47,115.55,36676.0,111.1325,111.1903,111.1133,111.1903,36676.0
2020-09-28 13:00:00,115.56,115.57,115.43,115.51,50343.0,111.1999,111.2095,111.0748,111.1518,50343.0
2020-09-28 13:05:00,115.51,115.56,115.34,115.36,48852.0,111.1518,111.1999,110.9882,111.0074,48852.0
2020-09-28 13:10:00,115.37,115.42,115.29,115.42,56427.0,111.0171,111.0652,110.9401,111.0652,56427.0
2020-09-28 13:15:00,115.44,115.52,115.44,115.48,48060.0,111.0844,111.1614,111.0844,111.1229,48060.0
2020-09-28 13:20:00,115.49,115.76,115.48,115.75,64058.0,111.1325,111.3923,111.1229,111.3827,64058.0
2020-09-28 13:25:00,115.76,115.79,115.7,115.7,39198.0,111.3923,111.4212,111.3346,111.3346,39198.0
2020-09-28 13:30:00,115.71,115.91,115.71,115.9,96759.0,111.3442,111.5367,111.3442,111.5271,96759.0
2020-09-28 13:35:00,115.9,115.91,115.8,115.86,41315.0,111.5271,111.5367,111.4308,111.4886,41315.0
2020-09-28 13:40:00,115.87,115.95,115.81,115.86,62902.0,111.4982,111.5752,111.4405,111.4886,62902.0
2020-09-28 13:45:00,115.86,115.92,115.8,115.92,56610.0,111.4886,111.5463,111.4308,111.5463,56610.0
2020-09-28 13:50:00,115.92,115.94,115.8,115.87,44267.0,111.5463,111.5656,111.4308,111.4982,44267.0
2020-09-28 13:55:00,115.87,115.97,115.87,115.89,42440.0,111.4982,111.5944,111.4982,111.5174,42440.0
2020-09-28 14:00:00,115.9,115.95,115.65,115.7,95039.0,111.5271,111.5752,111.2865,111.3346,95039.0
2020-09-28 14:05:00,115.72,115.8,115.7,115.76,96921.0,111.3539,111.4308,111.3346,111.3923,96921.0
2020-09-28 14:10:00,115.77,115.92,115.74,115.83,78505.0,111.402,111.5463,111.3731,111.4597,78505.0
2020-09-28 14:15:00,115.86,115.91,115.81,115.83,29445.0,111.4886,111.5367,111.4405,111.4597,29445.0
2020-09-28 14:20:00,115.81,115.82,115.59,115.59,63475.0,111.4405,111.4501,111.2288,111.2288,63475.0
2020-09-28 14:25:00,115.59,115.76,115.57,115.76,38328.0,111.2288,111.3923,111.2095,111.3923,38328.0
2020-09-28 14:30:00,115.75,115.86,115.74,115.8,64202.0,111.3827,111.4886,111.3731,111.4308,64202.0
2020-09-28 14:35:00,115.8,115.85,115.7,115.85,62787.0,111.4308,111.4789,111.3346,111.4789,62787.0
2020-09-28 14:40:00,115.87,115.93,115.76,115.91,66226.0,111.4982,111.5559,111.3923,111.5367,66226.0
2020-09-28 14:45:00,115.89,115.97,115.82,115.84,51238.0,111.5174,111.5944,111.4501,111.4693,51238.0
2020-09-28 14:50:00,115.84,116.01,115.84,115.95,47792.0,111.4693,111.6329,111.4693,111.5752,47792.0
2020-09-28 14:55:00,115.94,115.97,115.88,115.93,43731.0,111.5656,111.5944,111.5078,111.5559,43731.0
2020-09-28 15:00:00,115.93,115.99,115.76,115.83,48445.0,111.5559,111.6137,111.3923,111.4597,48445.0
2020-09-28 15:05:00,115.82,115.96,115.79,115.8,45320.0,111.4501,111.5848,111.4212,111.4308,45320.0
2020-09-28 15:10:00,115.8,115.95,115.77,115.94,49831.0,111.4308,111.5752,111.402,111.5656,49831.0
2020-09-28 15:15:00,115.93,116.06,115.83,115.97,120333.0,111.5559,111.681,111.4597,111.5944,120333.0
2020-09-28 15:20:00,115.97,116.06,115.93,115.95,61969.0,111.5944,111.681,111.5559,111.5752,61969.0
2020-09-28 15:25:00,115.96,116.09,115.96,116.05,39294.0,111.5848,111.7099,111.5848,111.6714,39294.0
2020-09-28 15:30:00,116.05,116.06,115.62,115.74,197574.0,111.6714,111.681,111.2576,111.3731,197574.0
2020-09-28 15:35:00,115.75,115.84,115.68,115.81,172759.0,111.3827,111.4693,111.3154,111.4405,172759.0
2020-09-28 15:40:00,115.8,116.01,115.76,116.0,129094.0,111.4308,111.6329,111.3923,111.6233,129094.0
2020-09-28 15:45:00,116.0,116.01,115.82,115.83,326596.0,111.6233,111.6329,111.4501,111.4597,326596.0
2020-09-28 15:50:00,115.82,116.01,115.71,115.98,335435.0,111.4501,111.6329,111.3442,111.604,335435.0
2020-09-28 15:55:00,115.98,116.13,115.86,116.08,410302.0,111.604,111.7484,111.4886,111.7003,410302.0
2020-09-29 09:30:00,115.97,116.26,115.81,116.08,158686.0,111.5944,111.8735,111.4405,111.7003,158686.0
2020-09-29 09:35:00,116.1,116.31,116.1,116.18,94691.0,111.7195,111.9216,111.7195,111.7965,94691.0
2020-09-29 09:40:00,116.18,116.29,115.73,115.87,94757.0,111.7965,111.9023,111.3635,111.4982,94757.0
2020-09-29 09:45:00,115.88,116.23,115.86,116.17,81858.0,111.5078,111.8446,111.4886,111.7869,81858.0
2020-09-29 09:50:00,116.21,116.33,115.98,116.15,95010.0,111.8254,111.9408,111.604,111.7676,95010.0
2020-09-29 09:55:00,116.12,116.19,115.92,116.04,45573.0,111.7388,111.8061,111.5463,111.6618,45573.0
2020-09-29 10:00:00,116.05,116.21,115.88,116.21,77704.0,111.6714,111.8254,111.5078,111.8254,77704.0
2020-09-29 10:05:00,116.2,116.36,116.18,116.36,61739.0,111.8157,111.9697,111.7965,111.9697,61739.0
2020-09-29 10:10:00,116.37,116.46,116.28,116.31,56860.0,111.9793,112.0659,111.8927,111.9216,56860.0
2020-09-29 10:15:00,116.31,116.39,116.23,116.36,54035.0,111.9216,111.9986,111.8446,111.9697,54035.0
2020-09-29 10:20:00,116.34,116.37,116.23,116.32,30383.0,111.9505,111.9793,111.8446,111.9312,30383.0
2020-09-29 10:25:00,116.34,116.39,116.17,116.27,46983.0,111.9505,111.9986,111.7869,111.8831,46983.0
2020-09-29 10:30:00,116.29,116.3,115.9,115.93,79022.0,111.9023,111.912,111.5271,111.5559,79022.0
2020-09-29 10:35:00,115.92,115.95,115.74,115.84,62739.0,111.5463,111.5752,111.3731,111.4693,62739.0
2020-09-29 10:40:00,115.84,115.92,115.74,115.84,61355.0,111.4693,111.5463,111.3731,111.4693,61355.0
2020-09-29 10:45:00,115.84,115.87,115.57,115.74,110180.0,111.4693,111.4982,111.2095,111.3731,110180.0
2020-09-29 10:50:00,115.76,115.85,115.66,115.78,58214.0,111.3923,111.4789,111.2961,111.4116,58214.0
2020-09-29 10:55:00,115.82,115.93,115.79,115.8,60145.0,111.4501,111.5559,111.4212,111.4308,60145.0
2020-09-29 11:00:00,115.81,115.92,115.66,115.91,78749.0,111.4405,111.5463,111.2961,111.5367,78749.0
2020-09-29 11:05:00,115.9,116.04,115.88,115.94,44275.0,111.5271,111.6618,111.5078,111.5656,44275.0
2020-09-29 11:10:00,115.96,116.07,115.84,115.88,70978.0,111.5848,111.6906,111.4693,111.5078,70978.0
2020-09-29 11:15:00,115.89,116.01,115.89,115.94,76032.0,111.5174,111.6329,111.5174,111.5656,76032.0
2020-09-29 11:20:00,115.96,116.16,115.92,116.12,55912.0,111.5848,111.7773,111.5463,111.7388,55912.0
2020-09-29 11:25:00,116.13,116.17,115.99,116.01,44288.0,111.7484,111.7869,111.6137,111.6329,44288.0
2020-09-29 11:30:00,116.0,116.06,115.95,115.98,45428.0,111.6233,111.681,111.5752,111.604,45428.0
2020-09-29 11:35:00,115.99,116.18,115.98,116.18,37164.0,111.6137,111.7965,111.604,111.7965,37164.0
2020-09-29 11:40:00,116.17,116.18,115.76,115.86,53225.0,111.7869,111.7965,111.3923,111.4886,53225.0
2020-09-29 11:45:00,115.85,115.92,115.62,115.65,95340.0,111.4789,111.5463,111.2576,111.2865,95340.0
2020-09-29 11:50:00,115.65,115.85,115.65,115.8,71655.0,111.2865,111.4789,111.2865,111.4308,71655.0
2020-09-29 11:55:00,115.8,115.94,115.75,115.83,23378.0,111.4308,111.5656,111.3827,111.4597,23378.0
2020-09-29 12:00:00,115.84,115.89,115.7,115.72,31720.0,111.4693,111.5174,111.3346,111.3539,31720.0
2020-09-29 12:05:00,115.73,115.88,115.69,115.88,41186.0,111.3635,111.5078,111.325,111.5078,41186.0
2020-09-29 12:10:00,115.88,115.88,115.77,115.84,36476.0,111.5078,111.5078,111.402,111.4693,36476.0
2020-09-29 12:15:00,115.81,115.88,115.75,115.8,30544.0,111.4405,111.5078,111.3827,111.4308,30544.0
2020-09-29 12:20:00,115.79,115.87,115.74,115.77,51190.0,111.4212,111.4982,111.3731,111.402,51190.0
2020-09-29 12:25:00,115.76,115.91,115.74,115.84,40465.0,111.3923,111.5367,111.3731,111.4693,40465.0
2020-09-29 12:30:00,115.84,115.9,115.75,115.85,39968.0,111.4693,111.5271,111.3827,111.4789,39968.0
2020-09-29 12:35:00,115.87,116.04,115.87,115.97,50504.0,111.4982,111.6618,111.4982,111.5944,50504.0
2020-09-29 12:40:00,115.98,116.02,115.95,115.98,56492.0,111.604,111.6425,111.5752,111.604,56492.0
2020-09-29 12:45:00,115.97,116.04,115.94,116.01,66502.0,111.5944,111.6618,111.5656,111.6329,66502.0
2020-09-29 12:50:00,116.0,116.02,115.91,115.94,56265.0,111.6233,111.6425,111.5367,111.5656,56265.0
2020-09-29 12:55:00,115.94,116.07,115.89,116.05,55680.0,111.5656,111.6906,111.5174,111.6714,55680.0
2020-09-29 13:00:00,116.05,116.05,115.82,115.83,121180.0,111.6714,111.6714,111.4501,111.4597,121180.0
2020-09-29 13:05:00,115.85,115.85,115.61,115.65,83230.0,111.4789,111.4789,111.248,111.2865,83230.0
2020-09-29 13:10:00,115.66,115.69,115.52,115.57,82198.0,111.2961,111.325,111.1614,111.2095,82198.0
2020-09-29 13:15:00,115.58,115.74,115.48,115.72,85107.0,111.2191,111.3731,111.1229,111.3539,85107.0
2020-09-29 13:20:00,115.73,115.8,115.69,115.72,34754.0,111.3635,111.4308,111.325,111.3539,34754.0
2020-09-29 13:25:00,115.72,115.87,115.71,115.86,23986.0,111.3539,111.4982,111.3442,111.4886,23986.0
2020-09-29 13:30:00,115.87,115.96,115.87,115.9,31638.0,111.4982,111.5848,111.4982,111.5271,31638.0
2020-09-29 13:35:00,115.9,115.96,115.88,115.9,37277.0,111.5271,111.5848,111.5078,111.5271,37277.0
2020-09-29 13:40:00,115.89,115.97,115.85,115.88,49157.0,111.5174,111.5944,111.4789,111.5078,49157.0
2020-09-29 13:45:00,115.88,115.93,115.87,115.91,17068.0,111.5078,111.5559,111.4982,111.5367,17068.0
2020-09-29 13:50:00,115.92,116.23,115.91,116.14,110104.0,111.5463,111.8446,111.5367,111.758,110104.0
2020-09-29 13:55:00,116.15,116.15,116.02,116.06,36684.0,111.7676,111.7676,111.6425,111.681,36684.0
2020-09-29 14:00:00,116.06,116.08,115.97,115.98,29874.0,111.681,111.7003,111.5944,111.604,29874.0
2020-09-29 14:05:00,115.97,116.03,115.94,116.01,31483.0,111.5944,111.6522,111.5656,111.6329,31483.0
2020-09-29 14:10:00,116.03,116.07,115.91,115.93,39285.0,111.6522,111.6906,111.5367,111.5559,39285.0
2020-09-29 14:15:00,115.93,116.07,115.85,116.04,39268.0,111.5559,111.6906,111.4789,111.6618,39268.0
2020-09-29 14:20:00,116.03,116.08,115.93,115.94,28836.0,111.6522,111.7003,111.5559,111.5656,28836.0
2020-09-29 14:25:00,115.93,116.07,115.92,116.07,36939.0,111.5559,111.6906,111.5463,111.6906,36939.0
2020-09-29 14:30:00,116.06,116.23,116.03,116.18,52769.0,111.681,111.8446,111.6522,111.7965,52769.0
2020-09-29 14:35:00,116.18,116.23,116.11,116.19,41588.0,111.7965,111.8446,111.7291,111.8061,41588.0
2020-09-29 14:40:00,116.2,116.22,116.13,116.19,19054.0,111.8157,111.835,111.7484,111.8061,19054.0
2020-09-29 14:45:00,116.18,116.27,116.13,116.16,57810.0,111.7965,111.8831,111.7484,111.7773,57810.0
2020-09-29 14:50:00,116.16,116.26,116.06,116.1,73495.0,111.7773,111.8735,111.681,111.7195,73495.0
2020-09-29 14:55:00,116.1,116.14,116.02,116.04,45602.0,111.7195,111.758,111.6425,111.6618,45602.0
2020-09-29 15:00:00,116.04,116.12,115.97,116.11,70430.0,111.6618,111.7388,111.5944,111.7291,70430.0
2020-09-29 15:05:00,116.12,116.13,116.0,116.06,52586.0,111.7388,111.7484,111.6233,111.681,52586.0
2020-09-29 15:10:00,116.07,116.14,116.01,116.07,46719.0,111.6906,111.758,111.6329,111.6906,46719.0
2020-09-29 15:15:00,116.07,116.2,116.01,116.16,65070.0,111.6906,111.8157,111.6329,111.7773,65070.0
2020-09-29 15:20:00,116.15,116.19,115.82,115.95,79660.0,111.7676,111.8061,111.4501,111.5752,79660.0
2020-09-29 15:25:00,115.94,115.98,115.8,115.87,47092.0,111.5656,111.604,111.4308,111.4982,47092.0
2020-09-29 15:30:00,115.87,115.95,115.82,115.91,113991.0,111.4982,111.5752,111.4501,111.5367,113991.0
2020-09-29 15:35:00,115.9,115.91,115.61,115.69,82177.0,111.5271,111.5367,111.248,111.325,82177.0
2020-09-29 15:40:00,115.68,115.79,115.63,115.75,90867.0,111.3154,111.4212,111.2673,111.3827,90867.0
2020-09-29 15:45:00,115.75,115.93,115.75,115.89,99907.0,111.3827,111.5559,111.3827,111.5174,99907.0
2020-09-29 15:50:00,115.88,115.95,115.73,115.88,198224.0,111.5078,111.5752,111.3635,111.5078,198224.0
2020-09-29 15:55:00,115.87,115.87,115.69,115.7,967643.0,111.4982,111.4982,111.325,111.3346,967643.0
2020-09-30 09:30:00,115.61,116.15,115.61,115.99,170606.0,111.248,111.7676,111.248,111.6137,170606.0
2020-09-30 09:35:00,116.02,116.07,115.69,115.85,130297.0,111.6425,111.6906,111.325,111.4789,130297.0
2020-09-30 09:40:00,115.84,115.97,115.67,115.85,129708.0,111.4693,111.5944,111.3057,111.4789,129708.0
2020-09-30 09:45:00,115.83,116.08,115.78,116.06,97801.0,111.4597,111.7003,111.4116,111.681,97801.0
2020-09-30 09:50:00,116.02,116.43,116.01,116.34,94145.0,111.6425,112.0371,111.6329,111.9505,94145.0
2020-09-30 09:55:00,116.36,116.71,116.35,116.7,113482.0,111.9697,112.3065,111.9601,112.2969,113482.0
2020-09-30 10:00:00,116.7,116.82,116.55,116.71,178345.0,112.2969,112.4124,112.1525,112.3065,178345.0
2020-09-30 10:05:00,116.69,116.74,116.49,116.64,115441.0,112.2873,112.3354,112.0948,112.2391,115441.0
2020-09-30 10:10:00,116.67,117.01,116.66,116.77,96086.0,112.268,112.5952,112.2584,112.3642,96086.0
2020-09-30 10:15:00,116.76,117.05,116.73,116.99,93273.0,112.3546,112.6337,112.3257,112.5759,93273.0
2020-09-30 10:20:00,116.97,117.25,116.95,117.24,100565.0,112.5567,112.8261,112.5374,112.8165,100565.0
2020-09-30 10:25:00,117.25,117.33,117.01,117.08,91208.0,112.8261,112.9031,112.5952,112.6625,91208.0
2020-09-30 10:30:00,117.08,117.23,117.01,117.17,139560.0,112.6625,112.8069,112.5952,112.7491,139560.0
2020-09-30 10:35:00,117.17,117.21,117.01,117.09,86344.0,112.7491,112.7876,112.5952,112.6722,86344.0
2020-09-30 10:40:00,117.09,117.27,116.91,116.97,147133.0,112.6722,112.8454,112.499,112.5567,147133.0
2020-09-30 10:45:00,116.97,117.1,116.84,116.85,127571.0,112.5567,112.6818,112.4316,112.4412,127571.0
2020-09-30 10:50:00,116.87,116.96,116.81,116.91,73548.0,112.4605,112.5471,112.4027,112.499,73548.0
2020-09-30 10:55:00,116.91,117.09,116.89,116.99,89134.0,112.499,112.6722,112.4797,112.5759,89134.0
2020-09-30 11:00:00,116.99,117.07,116.9,116.95,109348.0,112.5759,112.6529,112.4893,112.5374,109348.0
2020-09-30 11:05:00,116.96,117.21,116.95,117.11,129280.0,112.5471,112.7876,112.5374,112.6914,129280.0
2020-09-30 11:10:00,117.14,117.26,117.06,117.23,49291.0,112.7203,112.8357,112.6433,112.8069,49291.0
2020-09-30 11:15:00,117.24,117.3,117.17,117.27,80659.0,112.8165,112.8742,112.7491,112.8454,80659.0
2020-09-30 11:20:00,117.27,117.31,117.14,117.26,75473.0,112.8454,112.8839,112.7203,112.8357,75473.0
2020-09-30 11:25:00,117.27,117.42,117.27,117.36,105647.0,112.8454,112.9897,112.8454,112.932,105647.0
2020-09-30 11:30:00,117.36,117.42,117.16,117.21,55939.0,112.932,112.9897,112.7395,112.7876,55939.0
2020-09-30 11:35:00,117.22,117.33,117.2,117.33,42166.0,112.7973,112.9031,112.778,112.9031,42166.0
2020-09-30 11:40:00,117.33,117.39,117.18,117.37,75828.0,112.9031,112.9608,112.7588,112.9416,75828.0
2020-09-30 11:45:00,117.36,117.61,117.32,117.6,75538.0,112.932,113.1725,112.8935,113.1629,75538.0
2020-09-30 11:50:00,117.61,117.67,117.58,117.63,27042.0,113.1725,113.2303,113.1437,113.1918,27042.0
2020-09-30 11:55:00,117.64,117.64,117.53,117.57,42443.0,113.2014,113.2014,113.0956,113.1341,42443.0
2020-09-30 12:00:00,117.57,117.7,117.52,117.67,50095.0,113.1341,113.2591,113.0859,113.2303,50095.0
2020-09-30 12:05:00,117.66,117.69,117.62,117.67,27121.0,113.2207,113.2495,113.1822,113.2303,27121.0
2020-09-30 12:10:00,117.67,117.74,117.64,117.68,69215.0,113.2303,113.2976,113.2014,113.2399,69215.0
2020-09-30 12:15:00,117.68,117.77,117.68,117.68,45757.0,113.2399,113.3265,113.2399,113.2399,45757.0
2020-09-30 12:20:00,117.68,117.73,117.65,117.7,46879.0,113.2399,113.288,113.211,113.2591,46879.0
2020-09-30 12:25:00,117.69,117.71,117.6,117.7,81083.0,113.2495,113.2688,113.1629,113.2591,81083.0
2020-09-30 12:30:00,117.71,117.8,117.6,117.63,110702.0,113.2688,113.3554,113.1629,113.1918,110702.0
2020-09-30 12:35:00,117.63,117.63,117.32,117.37,76473.0,113.1918,113.1918,112.8935,112.9416,76473.0
2020-09-30 12:40:00,117.37,117.39,117.25,117.28,40658.0,112.9416,112.9608,112.8261,112.855,40658.0
2020-09-30 12:45:00,117.3,117.36,117.25,117.29,38499.0,112.8742,112.932,112.8261,112.8646,38499.0
2020-09-30 12:50:00,117.28,117.33,117.15,117.2,80174.0,112.855,112.9031,112.7299,112.778,80174.0
2020-09-30 12:55:00,117.2,117.28,117.16,117.28,114921.0,112.778,112.855,112.7395,112.855,114921.0
2020-09-30 13:00:00,117.29,117.32,116.98,116.99,153885.0,112.8646,112.8935,112.5663,112.5759,153885.0
2020-09-30 13:05:00,117.0,117.05,116.88,116.91,134126.0,112.5856,112.6337,112.4701,112.499,134126.0
2020-09-30 13:10:00,116.92,116.96,116.85,116.89,47957.0,112.5086,112.5471,112.4412,112.4797,47957.0
2020-09-30 13:15:00,116.88,117.08,116.87,117.07,103807.0,112.4701,112.6625,112.4605,112.6529,103807.0
2020-09-30 13:20:00,117.06,117.08,116.95,117.06,65108.0,112.6433,112.6625,112.5374,112.6433,65108.0
2020-09-30 13:25:00,117.05,117.09,117.01,117.06,127972.0,112.6337,112.6722,112.5952,112.6433,127972.0
2020-09-30 13:30:00,117.05,117.31,117.04,117.29,156510.0,112.6337,112.8839,112.6241,112.8646,156510.0
2020-09-30 13:35:00,117.28,117.36,117.26,117.32,71342.0,112.855,112.932,112.8357,112.8935,71342.0
2020-09-30 13:40:00,117.32,117.34,117.27,117.33,95059.0,112.8935,112.9127,112.8454,112.9031,95059.0
2020-09-30 13:45:00,117.33,117.48,117.29,117.47,87526.0,112.9031,113.0474,112.8646,113.0378,87526.0
2020-09-30 13:50:00,117.47,117.59,117.45,117.56,68795.0,113.0378,113.1533,113.0186,113.1244,68795.0
2020-09-30 13:55:00,117.56,117.61,117.55,117.61,38966.0,113.1244,113.1725,113.1148,113.1725,38966.0
2020-09-30 14:00:00,117.6,117.71,117.57,117.67,57717.0,113.1629,113.2688,113.1341,113.2303,57717.0
2020-09-30 14:05:00,117.67,117.87,117.63,117.86,150754.0,113.2303,113.4227,113.1918,113.4131,150754.0
2020-09-30 14:10:00,117.86,117.88,117.76,117.76,68763.0,113.4131,113.4324,113.3169,113.3169,68763.0
2020-09-30 14:15:00,117.76,117.82,117.62,117.69,261486.0,113.3169,113.3746,113.1822,113.2495,261486.0
2020-09-30 14:20:00,117.69,117.89,117.22,117.33,410357.0,113.2495,113.442,112.7973,112.9031,410357.0
2020-09-30 14:25:00,117.33,117.58,117.02,117.44,280192.0,112.9031,113.1437,112.6048,113.009,280192.0
2020-09-30 14:30:00,117.43,117.43,117.19,117.24,238984.0,112.9993,112.9993,112.7684,112.8165,238984.0
2020-09-30 14:35:00,117.25,117.35,117.07,117.07,97890.0,112.8261,112.9224,112.6529,112.6529,97890.0
2020-09-30 14:40:00,117.08,117.15,116.8,116.91,106947.0,112.6625,112.7299,112.3931,112.499,106947.0
2020-09-30 14:45:00,116.92,116.95,116.56,116.58,181113.0,112.5086,112.5374,112.1622,112.1814,181113.0
2020-09-30 14:50:00,116.57,116.82,116.5,116.7,91871.0,112.1718,112.4124,112.1044,112.2969,91871.0
2020-09-30 14:55:00,116.69,117.2,116.63,117.14,220967.0,112.2873,112.778,112.2295,112.7203,220967.0
2020-09-30 15:00:00,117.14,117.25,116.98,117.04,134589.0,112.7203,112.8261,112.5663,112.6241,134589.0
2020-09-30 15:05:00,117.03,117.32,117.03,117.23,82837.0,112.6144,112.8935,112.6144,112.8069,82837.0
2020-09-30 15:10:00,117.22,117.3,116.65,116.69,342225.0,112.7973,112.8742,112.2488,112.2873,342225.0
2020-09-30 15:15:00,116.7,116.71,116.16,116.22,294370.0,112.2969,112.3065,111.7773,111.835,294370.0
2020-09-30 15:20:00,116.2,116.24,115.95,116.12,278386.0,111.8157,111.8542,111.5752,111.7388,278386.0
2020-09-30 15:25:00,116.14,116.49,115.98,116.43,143922.0,111.758,112.0948,111.604,112.0371,143922.0
2020-09-30 15:30:00,116.4,116.4,116.12,116.25,116028.0,112.0082,112.0082,111.7388,111.8639,116028.0
2020-09-30 15:35:00,116.26,116.53,116.14,116.42,81121.0,111.8735,112.1333,111.758,112.0274,81121.0
2020-09-30 15:40:00,116.38,116.67,116.29,116.6,219960.0,111.989,112.268,111.9023,112.2007,219960.0
2020-09-30 15:45:00,116.59,117.03,116.5,116.99,135390.0,112.191,112.6144,112.1044,112.5759,135390.0
2020-09-30 15:50:00,117.0,117.18,116.91,117.02,294426.0,112.5856,112.7588,112.499,112.6048,294426.0
2020-09-30 15:55:00,117.01,117.19,116.58,116.61,554368.0,112.5952,112.7684,112.1814,112.2103,554368.0
2020-10-01 09:30:00,118.23,118.45,118.06,118.43,310958.0,113.7692,113.9809,113.6056,113.9616,310958.0
2020-10-01 09:35:00,118.43,118.48,118.16,118.21,242684.0,113.9616,114.0097,113.7018,113.7499,242684.0
2020-10-01 09:40:00,118.24,118.3,118.05,118.15,247038.0,113.7788,113.8365,113.5959,113.6922,247038.0
2020-10-01 09:45:00,118.17,118.22,117.85,118.04,219962.0,113.7114,113.7595,113.4035,113.5863,219962.0
2020-10-01 09:50:00,118.03,118.13,117.69,117.72,134839.0,113.5767,113.6729,113.2495,113.2784,134839.0
2020-10-01 09:55:00,117.71,117.93,117.7,117.83,141943.0,113.2688,113.4805,113.2591,113.3842,141943.0
2020-10-01 10:00:00,117.8,118.04,117.62,117.95,148060.0,113.3554,113.5863,113.1822,113.4997,148060.0
2020-10-01 10:05:00,117.96,117.96,117.61,117.67,87032.0,113.5093,113.5093,113.1725,113.2303,87032.0
2020-10-01 10:10:00,117.66,117.79,117.44,117.79,158049.0,113.2207,113.3458,113.009,113.3458,158049.0
2020-10-01 10:15:00,117.79,117.87,117.58,117.82,182493.0,113.3458,113.4227,113.1437,113.3746,182493.0
2020-10-01 10:20:00,117.82,117.9,117.73,117.78,79277.0,113.3746,113.4516,113.288,113.3361,79277.0
2020-10-01 10:25:00,117.77,117.77,117.46,117.72,146982.0,113.3265,113.3265,113.0282,113.2784,146982.0
2020-10-01 10:30:00,117.73,117.95,117.64,117.95,108032.0,113.288,113.4997,113.2014,113.4997,108032.0
2020-10-01 10:35:00,117.94,118.12,117.92,118.06,85077.0,113.4901,113.6633,113.4708,113.6056,85077.0
2020-10-01 10:40:00,118.06,118.08,117.93,117.98,65859.0,113.6056,113.6248,113.4805,113.5286,65859.0
2020-10-01 10:45:00,117.99,118.02,117.8,117.83,63505.0,113.5382,113.5671,113.3554,113.3842,63505.0
2020-10-01 10:50:00,117.84,117.94,117.69,117.88,57360.0,113.3939,113.4901,113.2495,113.4324,57360.0
2020-10-01 10:55:00,117.87,117.91,117.6,117.85,154217.0,113.4227,113.4612,113.1629,113.4035,154217.0
2020-10-01 11:00:00,117.85,117.97,117.62,117.86,121260.0,113.4035,113.519,113.1822,113.4131,121260.0
2020-10-01 11:05:00,117.83,117.87,117.57,117.59,76038.0,113.3842,113.4227,113.1341,113.1533,76038.0
2020-10-01 11:10:00,117.59,117.65,117.36,117.61,106275.0,113.1533,113.211,112.932,113.1725,106275.0
2020-10-01 11:15:00,117.59,117.76,117.57,117.63,88842.0,113.1533,113.3169,113.1341,113.1918,88842.0
2020-10-01 11:20:00,117.6,117.87,117.6,117.87,61335.0,113.1629,113.4227,113.1629,113.4227,61335.0
2020-10-01 11:25:00,117.83,117.96,117.82,117.92,91873.0,113.3842,113.5093,113.3746,113.4708,91873.0
2020-10-01 11:30:00,117.92,118.07,117.89,118.02,87202.0,113.4708,113.6152,113.442,113.5671,87202.0
2020-10-01 11:35:00,118.02,118.12,117.98,118.04,71281.0,113.5671,113.6633,113.5286,113.5863,71281.0
2020-10-01 11:40:00,118.04,118.09,117.98,118.02,50417.0,113.5863,113.6344,113.5286,113.5671,50417.0
2020-10-01 11:45:00,118.02,118.03,117.74,117.74,84272.0,113.5671,113.5767,113.2976,113.2976,84272.0
2020-10-01 11:50:00,117.73,117.82,117.68,117.8,55611.0,113.288,113.3746,113.2399,113.3554,55611.0
2020-10-01 11:55:00,117.81,117.9,117.69,117.77,47801.0,113.365,113.4516,113.2495,113.3265,47801.0
2020-10-01 12:00:00,117.76,117.79,117.45,117.53,75271.0,113.3169,113.3458,113.0186,113.0956,75271.0
2020-10-01 12:05:00,117.52,117.55,117.45,117.46,26857.0,113.0859,113.1148,113.0186,113.0282,26857.0
2020-10-01 12:10:00,117.51,117.64,117.45,117.64,46682.0,113.0763,113.2014,113.0186,113.2014,46682.0
2020-10-01 12:15:00,117.63,117.7,117.38,117.47,190720.0,113.1918,113.2591,112.9512,113.0378,190720.0
2020-10-01 12:20:00,117.48,117.78,117.46,117.68,106514.0,113.0474,113.3361,113.0282,113.2399,106514.0
2020-10-01 12:25:00,117.67,117.68,117.6,117.63,54802.0,113.2303,113.2399,113.1629,113.1918,54802.0
2020-10-01 12:30:00,117.61,117.76,117.61,117.69,24443.0,113.1725,113.3169,113.1725,113.2495,24443.0
2020-10-01 12:35:00,117.69,117.69,117.45,117.58,40885.0,113.2495,113.2495,113.0186,113.1437,40885.0
2020-10-01 12:40:00,117.56,117.67,117.56,117.59,59811.0,113.1244,113.2303,113.1244,113.1533,59811.0
2020-10-01 12:45:00,117.59,117.66,117.57,117.6,24513.0,113.1533,113.2207,113.1341,113.1629,24513.0
2020-10-01 12:50:00,117.6,117.72,117.58,117.7,20470.0,113.1629,113.2784,113.1437,113.2591,20470.0
2020-10-01 12:55:00,117.71,117.75,117.64,117.73,44419.0,113.2688,113.3073,113.2014,113.288,44419.0
2020-10-01 13:00:00,117.74,117.81,117.73,117.75,33706.0,113.2976,113.365,113.288,113.3073,33706.0
2020-10-01 13:05:00,117.76,117.95,117.75,117.92,40178.0,113.3169,113.4997,113.3073,113.4708,40178.0
2020-10-01 13:10:00,117.91,117.91,117.75,117.75,37353.0,113.4612,113.4612,113.3073,113.3073,37353.0
2020-10-01 13:15:00,117.77,117.82,117.64,117.74,45859.0,113.3265,113.3746,113.2014,113.2976,45859.0
2020-10-01 13:20:00,117.76,117.8,117.68,117.78,45897.0,113.3169,113.3554,113.2399,113.3361,45897.0
2020-10-01 13:25:00,117.78,117.83,117.57,117.7,90889.0,113.3361,113.3842,113.1341,113.2591,90889.0
2020-10-01 13:30:00,117.7,117.78,117.66,117.77,24434.0,113.2591,113.3361,113.2207,113.3265,24434.0
2020-10-01 13:35:00,117.76,117.87,117.73,117.86,37115.0,113.3169,113.4227,113.288,113.4131,37115.0
2020-10-01 13:40:00,117.87,117.95,117.81,117.87,40940.0,113.4227,113.4997,113.365,113.4227,40940.0
2020-10-01 13:45:00,117.87,117.93,117.84,117.92,51810.0,113.4227,113.4805,113.3939,113.4708,51810.0
2020-10-01 13:50:00,117.92,118.08,117.83,118.08,120279.0,113.4708,113.6248,113.3842,113.6248,120279.0
2020-10-01 13:55:00,118.08,118.09,117.52,117.69,324534.0,113.6248,113.6344,113.0859,113.2495,324534.0
2020-10-01 14:00:00,117.69,117.99,117.35,117.53,389520.0,113.2495,113.5382,112.9224,113.0956,389520.0
2020-10-01 14:05:00,117.54,117.57,117.23,117.44,276327.0,113.1052,113.1341,112.8069,113.009,276327.0
2020-10-01 14:10:00,117.45,117.6,117.37,117.48,103133.0,113.0186,113.1629,112.9416,113.0474,103133.0
2020-10-01 14:15:00,117.47,117.47,117.18,117.33,121539.0,113.0378,113.0378,112.7588,112.9031,121539.0
2020-10-01 14:20:00,117.33,117.52,117.3,117.5,49609.0,112.9031,113.0859,112.8742,113.0667,49609.0
2020-10-01 14:25:00,117.47,117.7,117.45,117.67,92654.0,113.0378,113.2591,113.0186,113.2303,92654.0
2020-10-01 14:30:00,117.66,117.87,117.66,117.85,83292.0,113.2207,113.4227,113.2207,113.4035,83292.0
2020-10-01 14:35:00,117.84,117.96,117.79,117.9,52686.0,113.3939,113.5093,113.3458,113.4516,52686.0
2020-10-01 14:40:00,117.9,118.02,117.85,118.01,48821.0,113.4516,113.5671,113.4035,113.5575,48821.0
2020-10-01 14:45:00,117.99,118.03,117.88,117.94,25927.0,113.5382,113.5767,113.4324,113.4901,25927.0
2020-10-01 14:50:00,117.95,118.14,117.92,118.08,55013.0,113.4997,113.6825,113.4708,113.6248,55013.0
2020-10-01 14:55:00,118.06,118.16,118.02,118.05,56618.0,113.6056,113.7018,113.5671,113.5959,56618.0
2020-10-01 15:00:00,118.08,118.24,118.05,118.17,118079.0,113.6248,113.7788,113.5959,113.7114,118079.0
2020-10-01 15:05:00,118.16,118.17,117.97,118.0,38918.0,113.7018,113.7114,113.519,113.5478,38918.0
2020-10-01 15:10:00,118.01,118.05,117.85,117.89,87492.0,113.5575,113.5959,113.4035,113.442,87492.0
2020-10-01 15:15:00,117.89,117.92,117.71,117.72,109619.0,113.442,113.4708,113.2688,113.2784,109619.0
2020-10-01 15:20:00,117.71,117.76,117.61,117.68,64520.0,113.2688,113.3169,113.1725,113.2399,64520.0
2020-10-01 15:25:00,117.67,117.75,117.56,117.64,80787.0,113.2303,113.3073,113.1244,113.2014,80787.0
2020-10-01 15:30:00,117.63,117.75,117.54,117.68,109623.0,113.1918,113.3073,113.1052,113.2399,109623.0
2020-10-01 15:35:00,117.66,117.73,117.4,117.57,114921.0,113.2207,113.288,112.9705,113.1341,114921.0
2020-10-01 15:40:00,117.59,117.66,117.48,117.57,207413.0,113.1533,113.2207,113.0474,113.1341,207413.0
2020-10-01 15:45:00,117.54,117.63,117.48,117.58,197624.0,113.1052,113.1918,113.0474,113.1437,197624.0
2020-10-01 15:50:00,117.56,117.85,117.55,117.8,250765.0,113.1244,113.4035,113.1148,113.3554,250765.0
2020-10-01 15:55:00,117.79,117.99,117.74,117.91,560155.0,113.3458,113.5382,113.2976,113.4612,560155.0
2020-10-02 09:30:00,115.18,116.06,114.99,115.87,471818.0,110.8342,111.681,110.6514,111.4982,471818.0
2020-10-02 09:35:00,115.86,116.38,115.72,116.3,313154.0,111.4886,111.989,111.3539,111.912,313154.0
2020-10-02 09:40:00,116.3,116.3,115.98,116.14,151586.0,111.912,111.912,111.604,111.758,151586.0
2020-10-02 09:45:00,116.12,116.43,116.02,116.36,230282.0,111.7388,112.0371,111.6425,111.9697,230282.0
2020-10-02 09:50:00,116.35,116.39,115.88,115.98,251843.0,111.9601,111.9986,111.5078,111.604,251843.0
2020-10-02 09:55:00,115.97,116.27,115.84,116.25,220894.0,111.5944,111.8831,111.4693,111.8639,220894.0
2020-10-02 10:00:00,116.24,116.54,116.2,116.49,205067.0,111.8542,112.1429,111.8157,112.0948,205067.0
2020-10-02 10:05:00,116.48,116.72,116.48,116.7,147371.0,112.0852,112.3161,112.0852,112.2969,147371.0
2020-10-02 10:10:00,116.7,116.84,116.62,116.81,196686.0,112.2969,112.4316,112.2199,112.4027,196686.0
2020-10-02 10:15:00,116.81,116.86,116.63,116.74,373070.0,112.4027,112.4508,112.2295,112.3354,373070.0
2020-10-02 10:20:00,116.74,116.84,116.53,116.56,157559.0,112.3354,112.4316,112.1333,112.1622,157559.0
2020-10-02 10:25:00,116.57,116.94,116.49,116.89,114187.0,112.1718,112.5278,112.0948,112.4797,114187.0
2020-10-02 10:30:00,116.89,116.89,116.55,116.85,152498.0,112.4797,112.4797,112.1525,112.4412,152498.0
2020-10-02 10:35:00,116.82,116.82,116.43,116.43,117998.0,112.4124,112.4124,112.0371,112.0371,117998.0
2020-10-02 10:40:00,116.44,116.45,116.19,116.23,135493.0,112.0467,112.0563,111.8061,111.8446,135493.0
2020-10-02 10:45:00,116.22,116.46,116.14,116.39,72315.0,111.835,112.0659,111.758,111.9986,72315.0
2020-10-02 10:50:00,116.38,116.4,116.26,116.3,32905.0,111.989,112.0082,111.8735,111.912,32905.0
2020-10-02 10:55:00,116.32,116.55,116.32,116.49,69875.0,111.9312,112.1525,111.9312,112.0948,69875.0
2020-10-02 11:00:00,116.47,116.52,116.19,116.2,217131.0,112.0756,112.1237,111.8061,111.8157,217131.0
2020-10-02 11:05:00,116.22,116.48,116.08,116.3,204006.0,111.835,112.0852,111.7003,111.912,204006.0
2020-10-02 11:10:00,116.28,116.39,116.26,116.3,156590.0,111.8927,111.9986,111.8735,111.912,156590.0
2020-10-02 11:15:00,116.29,116.46,116.18,116.36,134654.0,111.9023,112.0659,111.7965,111.9697,134654.0
2020-10-02 11:20:00,116.35,116.42,116.16,116.18,93211.0,111.9601,112.0274,111.7773,111.7965,93211.0
2020-10-02 11:25:00,116.19,116.24,116.05,116.07,40413.0,111.8061,111.8542,111.6714,111.6906,40413.0
2020-10-02 11:30:00,116.06,116.08,115.81,115.83,70208.0,111.681,111.7003,111.4405,111.4597,70208.0
2020-10-02 11:35:00,115.82,115.88,115.55,115.56,83085.0,111.4501,111.5078,111.1903,111.1999,83085.0
2020-10-02 11:40:00,115.55,115.63,115.42,115.58,88697.0,111.1903,111.2673,111.0652,111.2191,88697.0
2020-10-02 11:45:00,115.56,115.7,115.49,115.68,68006.0,111.1999,111.3346,111.1325,111.3154,68006.0
2020-10-02 11:50:00,115.69,115.74,115.28,115.31,87876.0,111.325,111.3731,110.9305,110.9593,87876.0
2020-10-02 11:55:00,115.31,115.33,114.98,115.09,142816.0,110.9593,110.9786,110.6418,110.7476,142816.0
2020-10-02 12:00:00,115.09,115.09,114.66,114.69,193973.0,110.7476,110.7476,110.3338,110.3627,193973.0
2020-10-02 12:05:00,114.68,115.11,114.48,115.03,292016.0,110.3531,110.7669,110.1606,110.6899,292016.0
2020-10-02 12:10:00,115.04,115.81,115.04,115.54,404322.0,110.6995,111.4405,110.6995,111.1806,404322.0
2020-10-02 12:15:00,115.56,115.87,115.42,115.79,250960.0,111.1999,111.4982,111.0652,111.4212,250960.0
2020-10-02 12:20:00,115.81,115.99,115.74,115.83,198580.0,111.4405,111.6137,111.3731,111.4597,198580.0
2020-10-02 12:25:00,115.85,115.91,115.67,115.74,120681.0,111.4789,111.5367,111.3057,111.3731,120681.0
2020-10-02 12:30:00,115.76,115.86,115.48,115.61,181650.0,111.3923,111.4886,111.1229,111.248,181650.0
2020-10-02 12:35:00,115.59,116.03,115.53,116.0,210868.0,111.2288,111.6522,111.171,111.6233,210868.0
2020-10-02 12:40:00,115.97,116.02,115.84,115.94,92054.0,111.5944,111.6425,111.4693,111.5656,92054.0
2020-10-02 12:45:00,115.98,116.0,115.85,115.87,84711.0,111.604,111.6233,111.4789,111.4982,84711.0
2020-10-02 12:50:00,115.87,115.93,115.67,115.89,97873.0,111.4982,111.5559,111.3057,111.5174,97873.0
2020-10-02 12:55:00,115.87,115.98,115.69,115.71,106073.0,111.4982,111.604,111.325,111.3442,106073.0
2020-10-02 13:00:00,115.74,115.79,115.54,115.56,49289.0,111.3731,111.4212,111.1806,111.1999,49289.0
2020-10-02 13:05:00,115.56,115.56,115.28,115.46,82574.0,111.1999,111.1999,110.9305,111.1037,82574.0
2020-10-02 13:10:00,115.44,115.65,115.29,115.38,103033.0,111.0844,111.2865,110.9401,111.0267,103033.0
2020-10-02 13:15:00,115.39,115.5,115.24,115.49,119587.0,111.0363,111.1422,110.892,111.1325,119587.0
2020-10-02 13:20:00,115.49,115.7,115.42,115.69,57562.0,111.1325,111.3346,111.0652,111.325,57562.0
2020-10-02 13:25:00,115.7,115.7,115.55,115.66,30130.0,111.3346,111.3346,111.1903,111.2961,30130.0
2020-10-02 13:30:00,115.67,115.69,115.31,115.34,96014.0,111.3057,111.325,110.9593,110.9882,96014.0
2020-10-02 13:35:00,115.34,115.64,115.34,115.63,36903.0,110.9882,111.2769,110.9882,111.2673,36903.0
2020-10-02 13:40:00,115.64,115.66,115.15,115.22,262505.0,111.2769,111.2961,110.8054,110.8727,262505.0
2020-10-02 13:45:00,115.22,115.34,115.12,115.26,183211.0,110.8727,110.9882,110.7765,110.9112,183211.0
2020-10-02 13:50:00,115.27,115.39,115.11,115.33,95179.0,110.9208,111.0363,110.7669,110.9786,95179.0
2020-10-02 13:55:00,115.32,115.46,115.24,115.39,66337.0,110.9689,111.1037,110.892,111.0363,66337.0
2020-10-02 14:00:00,115.37,115.73,115.37,115.72,77874.0,111.0171,111.3635,111.0171,111.3539,77874.0
2020-10-02 14:05:00,115.74,115.87,115.7,115.83,85872.0,111.3731,111.4982,111.3346,111.4597,85872.0
2020-10-02 14:10:00,115.85,115.92,115.73,115.76,80514.0,111.4789,111.5463,111.3635,111.3923,80514.0
2020-10-02 14:15:00,115.79,115.81,115.67,115.75,67288.0,111.4212,111.4405,111.3057,111.3827,67288.0
2020-10-02 14:20:00,115.76,115.83,115.65,115.71,95874.0,111.3923,111.4597,111.2865,111.3442,95874.0
2020-10-02 14:25:00,115.72,115.72,115.55,115.59,63873.0,111.3539,111.3539,111.1903,111.2288,63873.0
2020-10-02 14:30:00,115.6,115.68,115.29,115.4,213341.0,111.2384,111.3154,110.9401,111.0459,213341.0
2020-10-02 14:35:00,115.42,115.46,115.24,115.26,146256.0,111.0652,111.1037,110.892,110.9112,146256.0
2020-10-02 14:40:00,115.24,115.36,115.17,115.28,111670.0,110.892,111.0074,110.8246,110.9305,111670.0
2020-10-02 14:45:00,115.27,115.46,115.2,115.3,170901.0,110.9208,111.1037,110.8535,110.9497,170901.0
2020-10-02 14:50:00,115.28,115.34,115.17,115.3,193621.0,110.9305,110.9882,110.8246,110.9497,193621.0
2020-10-02 14:55:00,115.3,115.72,115.29,115.55,267474.0,110.9497,111.3539,110.9401,111.1903,267474.0
2020-10-02 15:00:00,115.53,115.64,115.28,115.52,143468.0,111.171,111.2769,110.9305,111.1614,143468.0
2020-10-02 15:05:00,115.52,115.52,115.37,115.41,73044.0,111.1614,111.1614,111.0171,111.0556,73044.0
2020-10-02 15:10:00,115.4,115.72,115.09,115.21,430916.0,111.0459,111.3539,110.7476,110.8631,430916.0
2020-10-02 15:15:00,115.22,115.36,115.08,115.33,155548.0,110.8727,111.0074,110.738,110.9786,155548.0
2020-10-02 15:20:00,115.32,115.52,115.26,115.36,124241.0,110.9689,111.1614,110.9112,111.0074,124241.0
2020-10-02 15:25:00,115.35,115.43,115.28,115.34,99852.0,110.9978,111.0748,110.9305,110.9882,99852.0
2020-10-02 15:30:00,115.34,115.54,115.25,115.48,177597.0,110.9882,111.1806,110.9016,111.1229,177597.0
2020-10-02 15:35:00,115.47,115.68,115.46,115.56,114920.0,111.1133,111.3154,111.1037,111.1999,114920.0
2020-10-02 15:40:00,115.57,115.6,115.33,115.47,112840.0,111.2095,111.2384,110.9786,111.1133,112840.0
2020-10-02 15:45:00,115.47,115.47,115.3,115.37,156954.0,111.1133,111.1133,110.9497,111.0171,156954.0
2020-10-02 15:50:00,115.37,115.43,115.05,115.05,330166.0,111.0171,111.0748,110.7091,110.7091,330166.0
2020-10-02 15:55:00,115.05,115.09,114.86,114.93,995112.0,110.7091,110.7476,110.5263,110.5937,995112.0
2020-10-05 09:30:00,115.78,116.0,115.69,115.92,222776.0,111.4116,111.6233,111.325,111.5463,222776.0
2020-10-05 09:35:00,115.93,116.07,115.79,116.05,211073.0,111.5559,111.6906,111.4212,111.6714,211073.0
2020-10-05 09:40:00,116.04,116.2,116.01,116.05,132009.0,111.6618,111.8157,111.6329,111.6714,132009.0
2020-10-05 09:45:00,116.05,116.2,115.92,115.97,152853.0,111.6714,111.8157,111.5463,111.5944,152853.0
2020-10-05 09:50:00,115.98,116.24,115.97,116.17,104514.0,111.604,111.8542,111.5944,111.7869,104514.0
2020-10-05 09:55:00,116.17,116.24,116.09,116.2,68221.0,111.7869,111.8542,111.7099,111.8157,68221.0
2020-10-05 10:00:00,116.2,116.44,116.2,116.38,98583.0,111.8157,112.0467,111.8157,111.989,98583.0
2020-10-05 10:05:00,116.37,116.55,116.35,116.51,125020.0,111.9793,112.1525,111.9601,112.114,125020.0
2020-10-05 10:10:00,116.51,116.7,116.51,116.67,77427.0,112.114,112.2969,112.114,112.268,77427.0
2020-10-05 10:15:00,116.68,116.7,116.63,116.66,65553.0,112.2776,112.2969,112.2295,112.2584,65553.0
2020-10-05 10:20:00,116.66,116.77,116.59,116.61,76941.0,112.2584,112.3642,112.191,112.2103,76941.0
2020-10-05 10:25:00,116.62,116.73,116.58,116.61,43524.0,112.2199,112.3257,112.1814,112.2103,43524.0
2020-10-05 10:30:00,116.63,116.93,116.62,116.87,128346.0,112.2295,112.5182,112.2199,112.4605,128346.0
2020-10-05 10:35:00,116.87,116.89,116.73,116.74,71362.0,112.4605,112.4797,112.3257,112.3354,71362.0
2020-10-05 10:40:00,116.75,116.85,116.73,116.74,60789.0,112.345,112.4412,112.3257,112.3354,60789.0
2020-10-05 10:45:00,116.74,116.87,116.69,116.87,49420.0,112.3354,112.4605,112.2873,112.4605,49420.0
2020-10-05 10:50:00,116.86,116.88,116.75,116.76,42315.0,112.4508,112.4701,112.345,112.3546,42315.0
2020-10-05 10:55:00,116.77,116.83,116.69,116.7,29566.0,112.3642,112.422,112.2873,112.2969,29566.0
2020-10-05 11:00:00,116.69,116.72,116.57,116.69,42964.0,112.2873,112.3161,112.1718,112.2873,42964.0
2020-10-05 11:05:00,116.67,116.72,116.6,116.7,36194.0,112.268,112.3161,112.2007,112.2969,36194.0
2020-10-05 11:10:00,116.71,116.74,116.64,116.66,41681.0,112.3065,112.3354,112.2391,112.2584,41681.0
2020-10-05 11:15:00,116.66,116.82,116.66,116.82,129042.0,112.2584,112.4124,112.2584,112.4124,129042.0
2020-10-05 11:20:00,116.83,116.89,116.8,116.83,52109.0,112.422,112.4797,112.3931,112.422,52109.0
2020-10-05 11:25:00,116.84,116.87,116.71,116.8,59852.0,112.4316,112.4605,112.3065,112.3931,59852.0
2020-10-05 11:30:00,116.81,116.83,116.68,116.68,26719.0,112.4027,112.422,112.2776,112.2776,26719.0
2020-10-05 11:35:00,116.69,116.75,116.65,116.69,21561.0,112.2873,112.345,112.2488,112.2873,21561.0
2020-10-05 11:40:00,116.68,116.74,116.6,116.63,36923.0,112.2776,112.3354,112.2007,112.2295,36923.0
2020-10-05 11:45:00,116.62,116.72,116.55,116.69,42691.0,112.2199,112.3161,112.1525,112.2873,42691.0
2020-10-05 11:50:00,116.67,116.68,116.61,116.62,25145.0,112.268,112.2776,112.2103,112.2199,25145.0
2020-10-05 11:55:00,116.65,116.8,116.63,116.8,32606.0,112.2488,112.3931,112.2295,112.3931,32606.0
2020-10-05 12:00:00,116.8,116.81,116.69,116.74,33046.0,112.3931,112.4027,112.2873,112.3354,33046.0
2020-10-05 12:05:00,116.75,116.87,116.74,116.83,33102.0,112.345,112.4605,112.3354,112.422,33102.0
2020-10-05 12:10:00,116.84,116.95,116.83,116.9,26473.0,112.4316,112.5374,112.422,112.4893,26473.0
2020-10-05 12:15:00,116.89,116.95,116.85,116.92,31838.0,112.4797,112.5374,112.4412,112.5086,31838.0
2020-10-05 12:20:00,116.92,116.99,116.9,116.95,16103.0,112.5086,112.5759,112.4893,112.5374,16103.0
2020-10-05 12:25:00,116.96,116.97,116.93,116.96,11458.0,112.5471,112.5567,112.5182,112.5471,11458.0
2020-10-05 12:30:00,116.96,116.98,116.93,116.97,20554.0,112.5471,112.5663,112.5182,112.5567,20554.0
2020-10-05 12:35:00,116.97,116.97,116.86,116.88,18722.0,112.5567,112.5567,112.4508,112.4701,18722.0
2020-10-05 12:40:00,116.89,116.94,116.84,116.92,24653.0,112.4797,112.5278,112.4316,112.5086,24653.0
2020-10-05 12:45:00,116.92,116.93,116.83,116.86,16024.0,112.5086,112.5182,112.422,112.4508,16024.0
2020-10-05 12:50:00,116.86,116.97,116.84,116.94,24093.0,112.4508,112.5567,112.4316,112.5278,24093.0
2020-10-05 12:55:00,116.95,117.0,116.92,116.99,25717.0,112.5374,112.5856,112.5086,112.5759,25717.0
2020-10-05 13:00:00,116.99,117.01,116.89,116.94,33433.0,112.5759,112.5952,112.4797,112.5278,33433.0
2020-10-05 13:05:00,116.95,116.97,116.89,116.91,28776.0,112.5374,112.5567,112.4797,112.499,28776.0
2020-10-05 13:10:00,116.92,117.03,116.91,117.02,31707.0,112.5086,112.6144,112.499,112.6048,31707.0
2020-10-05 13:15:00,117.01,117.03,116.9,116.9,26194.0,112.5952,112.6144,112.4893,112.4893,26194.0
2020-10-05 13:20:00,116.9,116.9,116.78,116.82,35313.0,112.4893,112.4893,112.3739,112.4124,35313.0
2020-10-05 13:25:00,116.81,116.88,116.78,116.85,17888.0,112.4027,112.4701,112.3739,112.4412,17888.0
2020-10-05 13:30:00,116.85,116.86,116.69,116.73,47649.0,112.4412,112.4508,112.2873,112.3257,47649.0
2020-10-05 13:35:00,116.73,116.77,116.65,116.75,24932.0,112.3257,112.3642,112.2488,112.345,24932.0
2020-10-05 13:40:00,116.75,116.77,116.69,116.73,31157.0,112.345,112.3642,112.2873,112.3257,31157.0
2020-10-05 13:45:00,116.73,116.74,116.58,116.62,25189.0,112.3257,112.3354,112.1814,112.2199,25189.0
2020-10-05 13:50:00,116.62,116.63,116.56,116.61,49984.0,112.2199,112.2295,112.1622,112.2103,49984.0
2020-10-05 13:55:00,116.6,116.6,116.44,116.57,41293.0,112.2007,112.2007,112.0467,112.1718,41293.0
2020-10-05 14:00:00,116.56,116.58,116.4,116.45,65899.0,112.1622,112.1814,112.0082,112.0563,65899.0
2020-10-05 14:05:00,116.45,116.59,116.45,116.56,48836.0,112.0563,112.191,112.0563,112.1622,48836.0
2020-10-05 14:10:00,116.56,116.62,116.53,116.6,46497.0,112.1622,112.2199,112.1333,112.2007,46497.0
2020-10-05 14:15:00,116.59,116.63,116.57,116.59,32812.0,112.191,112.2295,112.1718,112.191,32812.0
2020-10-05 14:20:00,116.59,116.65,116.57,116.61,21272.0,112.191,112.2488,112.1718,112.2103,21272.0
2020-10-05 14:25:00,116.63,116.64,116.45,116.52,80521.0,112.2295,112.2391,112.0563,112.1237,80521.0
2020-10-05 14:30:00,116.52,116.72,116.51,116.69,59931.0,112.1237,112.3161,112.114,112.2873,59931.0
2020-10-05 14:35:00,116.69,116.81,116.67,116.79,90607.0,112.2873,112.4027,112.268,112.3835,90607.0
2020-10-05 14:40:00,116.78,116.83,116.75,116.8,28910.0,112.3739,112.422,112.345,112.3931,28910.0
2020-10-05 14:45:00,116.8,116.85,116.76,116.8,28018.0,112.3931,112.4412,112.3546,112.3931,28018.0
2020-10-05 14:50:00,116.8,116.88,116.79,116.86,39774.0,112.3931,112.4701,112.3835,112.4508,39774.0
2020-10-05 14:55:00,116.86,117.08,116.81,117.07,168377.0,112.4508,112.6625,112.4027,112.6529,168377.0
2020-10-05 15:00:00,117.07,117.1,116.99,117.07,59234.0,112.6529,112.6818,112.5759,112.6529,59234.0
2020-10-05 15:05:00,117.05,117.19,117.04,117.17,53303.0,112.6337,112.7684,112.6241,112.7491,53303.0
2020-10-05 15:10:00,117.18,117.28,117.16,117.26,96540.0,112.7588,112.855,112.7395,112.8357,96540.0
2020-10-05 15:15:00,117.27,117.36,117.23,117.31,92654.0,112.8454,112.932,112.8069,112.8839,92654.0
2020-10-05 15:20:00,117.32,117.34,117.25,117.28,62634.0,112.8935,112.9127,112.8261,112.855,62634.0
2020-10-05 15:25:00,117.28,117.41,117.25,117.38,68013.0,112.855,112.9801,112.8261,112.9512,68013.0
2020-10-05 15:30:00,117.38,117.42,117.31,117.35,80608.0,112.9512,112.9897,112.8839,112.9224,80608.0
2020-10-05 15:35:00,117.36,117.41,117.23,117.29,189849.0,112.932,112.9801,112.8069,112.8646,189849.0
2020-10-05 15:40:00,117.29,117.37,117.25,117.26,118692.0,112.8646,112.9416,112.8261,112.8357,118692.0
2020-10-05 15:45:00,117.25,117.34,117.21,117.34,96860.0,112.8261,112.9127,112.7876,112.9127,96860.0
2020-10-05 15:50:00,117.34,117.44,117.28,117.44,152009.0,112.9127,113.009,112.855,113.009,152009.0
2020-10-05 15:55:00,117.43,117.53,117.31,117.45,571138.0,112.9993,113.0956,112.8839,113.0186,571138.0
2020-10-06 09:30:00,117.18,117.46,117.17,117.33,196416.0,112.7588,113.0282,112.7491,112.9031,196416.0
2020-10-06 09:35:00,117.33,117.38,117.14,117.23,109664.0,112.9031,112.9512,112.7203,112.8069,109664.0
2020-10-06 09:40:00,117.23,117.35,117.07,117.26,118280.0,112.8069,112.9224,112.6529,112.8357,118280.0
2020-10-06 09:45:00,117.27,117.3,117.02,117.11,116142.0,112.8454,112.8742,112.6048,112.6914,116142.0
2020-10-06 09:50:00,117.09,117.17,116.95,117.0,111416.0,112.6722,112.7491,112.5374,112.5856,111416.0
2020-10-06 09:55:00,117.0,117.26,117.0,117.24,54371.0,112.5856,112.8357,112.5856,112.8165,54371.0
2020-10-06 10:00:00,117.24,117.61,117.24,117.55,81078.0,112.8165,113.1725,112.8165,113.1148,81078.0
2020-10-06 10:05:00,117.56,117.63,117.49,117.61,104114.0,113.1244,113.1918,113.0571,113.1725,104114.0
2020-10-06 10:10:00,117.62,117.76,117.55,117.73,60791.0,113.1822,113.3169,113.1148,113.288,60791.0
2020-10-06 10:15:00,117.71,117.87,117.65,117.87,59289.0,113.2688,113.4227,113.211,113.4227,59289.0
2020-10-06 10:20:00,117.88,117.88,117.64,117.65,28802.0,113.4324,113.4324,113.2014,113.211,28802.0
2020-10-06 10:25:00,117.68,117.8,117.61,117.76,43329.0,113.2399,113.3554,113.1725,113.3169,43329.0
2020-10-06 10:30:00,117.78,117.82,117.64,117.69,40480.0,113.3361,113.3746,113.2014,113.2495,40480.0
2020-10-06 10:35:00,117.7,117.76,117.58,117.64,63495.0,113.2591,113.3169,113.1437,113.2014,63495.0
2020-10-06 10:40:00,117.66,117.84,117.21,117.38,153944.0,113.2207,113.3939,112.7876,112.9512,153944.0
2020-10-06 10:45:00,117.35,117.56,117.34,117.45,77902.0,112.9224,113.1244,112.9127,113.0186,77902.0
2020-10-06 10:50:00,117.45,117.67,117.44,117.5,38874.0,113.0186,113.2303,113.009,113.0667,38874.0
2020-10-06 10:55:00,117.47,117.51,117.38,117.43,35471.0,113.0378,113.0763,112.9512,112.9993,35471.0
2020-10-06 11:00:00,117.43,117.56,117.41,117.44,34111.0,112.9993,113.1244,112.9801,113.009,34111.0
2020-10-06 11:05:00,117.45,117.47,117.24,117.28,45557.0,113.0186,113.0378,112.8165,112.855,45557.0
2020-10-06 11:10:00,117.29,117.31,117.11,117.27,53181.0,112.8646,112.8839,112.6914,112.8454,53181.0
2020-10-06 11:15:00,117.27,117.28,117.06,117.08,50130.0,112.8454,112.855,112.6433,112.6625,50130.0
2020-10-06 11:20:00,117.06,117.17,116.79,116.83,77030.0,112.6433,112.7491,112.3835,112.422,77030.0
2020-10-06 11:25:00,116.83,116.96,116.7,116.94,82118.0,112.422,112.5471,112.2969,112.5278,82118.0
2020-10-06 11:30:00,116.92,116.97,116.8,116.96,44124.0,112.5086,112.5567,112.3931,112.5471,44124.0
2020-10-06 11:35:00,116.96,117.11,116.94,117.09,25029.0,112.5471,112.6914,112.5278,112.6722,25029.0
2020-10-06 11:40:00,117.09,117.15,117.06,117.11,24278.0,112.6722,112.7299,112.6433,112.6914,24278.0
2020-10-06 11:45:00,117.11,117.11,116.72,116.72,61774.0,112.6914,112.6914,112.3161,112.3161,61774.0
2020-10-06 11:50:00,116.7,116.7,116.54,116.66,61029.0,112.2969,112.2969,112.1429,112.2584,61029.0
2020-10-06 11:55:00,116.65,116.77,116.63,116.73,51046.0,112.2488,112.3642,112.2295,112.3257,51046.0
2020-10-06 12:00:00,116.71,117.0,116.71,116.94,103013.0,112.3065,112.5856,112.3065,112.5278,103013.0
2020-10-06 12:05:00,116.93,117.16,116.86,117.15,45025.0,112.5182,112.7395,112.4508,112.7299,45025.0
2020-10-06 12:10:00,117.15,117.23,117.13,117.21,57895.0,112.7299,112.8069,112.7107,112.7876,57895.0
2020-10-06 12:15:00,117.22,117.25,117.15,117.15,36316.0,112.7973,112.8261,112.7299,112.7299,36316.0
2020-10-06 12:20:00,117.16,117.29,117.08,117.26,26793.0,112.7395,112.8646,112.6625,112.8357,26793.0
2020-10-06 12:25:00,117.27,117.27,117.19,117.24,26855.0,112.8454,112.8454,112.7684,112.8165,26855.0
2020-10-06 12:30:00,117.25,117.3,117.16,117.16,31941.0,112.8261,112.8742,112.7395,112.7395,31941.0
2020-10-06 12:35:00,117.16,117.31,117.13,117.31,39275.0,112.7395,112.8839,112.7107,112.8839,39275.0
2020-10-06 12:40:00,117.3,117.37,117.25,117.32,36705.0,112.8742,112.9416,112.8261,112.8935,36705.0
2020-10-06 12:45:00,117.33,117.49,117.32,117.48,66065.0,112.9031,113.0571,112.8935,113.0474,66065.0
2020-10-06 12:50:00,117.5,117.5,117.43,117.48,36748.0,113.0667,113.0667,112.9993,113.0474,36748.0
2020-10-06 12:55:00,117.48,117.52,117.42,117.45,30487.0,113.0474,113.0859,112.9897,113.0186,30487.0
2020-10-06 13:00:00,117.46,117.48,117.33,117.35,28015.0,113.0282,113.0474,112.9031,112.9224,28015.0
2020-10-06 13:05:00,117.34,117.6,117.34,117.59,43992.0,112.9127,113.1629,112.9127,113.1533,43992.0
2020-10-06 13:10:00,117.6,117.6,117.54,117.54,26060.0,113.1629,113.1629,113.1052,113.1052,26060.0
2020-10-06 13:15:00,117.53,117.63,117.52,117.61,30514.0,113.0956,113.1918,113.0859,113.1725,30514.0
2020-10-06 13:20:00,117.59,117.64,117.48,117.5,83324.0,113.1533,113.2014,113.0474,113.0667,83324.0
2020-10-06 13:25:00,117.5,117.55,117.5,117.53,25985.0,113.0667,113.1148,113.0667,113.0956,25985.0
2020-10-06 13:30:00,117.53,117.59,117.48,117.49,48437.0,113.0956,113.1533,113.0474,113.0571,48437.0
2020-10-06 13:35:00,117.5,117.54,117.41,117.53,41909.0,113.0667,113.1052,112.9801,113.0956,41909.0
2020-10-06 13:40:00,117.52,117.68,117.52,117.58,121781.0,113.0859,113.2399,113.0859,113.1437,121781.0
2020-10-06 13:45:00,117.59,117.6,117.44,117.52,102706.0,113.1533,113.1629,113.009,113.0859,102706.0
2020-10-06 13:50:00,117.52,117.61,117.48,117.56,51940.0,113.0859,113.1725,113.0474,113.1244,51940.0
2020-10-06 13:55:00,117.57,117.61,117.53,117.59,25444.0,113.1341,113.1725,113.0956,113.1533,25444.0
2020-10-06 14:00:00,117.6,117.63,117.53,117.63,35012.0,113.1629,113.1918,113.0956,113.1918,35012.0
2020-10-06 14:05:00,117.63,117.81,117.63,117.65,74868.0,113.1918,113.365,113.1918,113.211,74868.0
2020-10-06 14:10:00,117.66,117.78,117.61,117.77,90592.0,113.2207,113.3361,113.1725,113.3265,90592.0
2020-10-06 14:15:00,117.76,117.82,117.72,117.77,78174.0,113.3169,113.3746,113.2784,113.3265,78174.0
2020-10-06 14:20:00,117.77,117.85,117.75,117.85,82274.0,113.3265,113.4035,113.3073,113.4035,82274.0
2020-10-06 14:25:00,117.84,117.89,117.77,117.81,62312.0,113.3939,113.442,113.3265,113.365,62312.0
2020-10-06 14:30:00,117.82,117.99,117.82,117.94,66446.0,113.3746,113.5382,113.3746,113.4901,66446.0
2020-10-06 14:35:00,117.95,118.05,117.93,118.01,58098.0,113.4997,113.5959,113.4805,113.5575,58098.0
2020-10-06 14:40:00,118.01,118.22,117.96,118.2,66919.0,113.5575,113.7595,113.5093,113.7403,66919.0
2020-10-06 14:45:00,118.2,118.29,117.46,117.55,354784.0,113.7403,113.8269,113.0282,113.1148,354784.0
2020-10-06 14:50:00,117.53,117.56,116.22,116.25,624080.0,113.0956,113.1244,111.835,111.8639,624080.0
2020-10-06 14:55:00,116.24,116.66,115.72,116.39,493092.0,111.8542,112.2584,111.3539,111.9986,493092.0
2020-10-06 15:00:00,116.38,116.38,115.89,115.99,408803.0,111.989,111.989,111.5174,111.6137,408803.0
2020-10-06 15:05:00,115.99,116.09,115.23,115.76,319307.0,111.6137,111.7099,110.8823,111.3923,319307.0
2020-10-06 15:10:00,115.76,116.25,115.54,116.12,216300.0,111.3923,111.8639,111.1806,111.7388,216300.0
2020-10-06 15:15:00,116.09,116.34,115.81,115.9,158832.0,111.7099,111.9505,111.4405,111.5271,158832.0
2020-10-06 15:20:00,115.91,116.03,115.72,115.78,131962.0,111.5367,111.6522,111.3539,111.4116,131962.0
2020-10-06 15:25:00,115.78,116.29,115.76,116.22,229537.0,111.4116,111.9023,111.3923,111.835,229537.0
2020-10-06 15:30:00,116.22,116.43,116.09,116.39,208586.0,111.835,112.0371,111.7099,111.9986,208586.0
2020-10-06 15:35:00,116.38,116.4,116.05,116.1,118129.0,111.989,112.0082,111.6714,111.7195,118129.0
2020-10-06 15:40:00,116.09,116.16,115.8,115.8,154717.0,111.7099,111.7773,111.4308,111.4308,154717.0
2020-10-06 15:45:00,115.79,115.88,115.39,115.57,277921.0,111.4212,111.5078,111.0363,111.2095,277921.0
2020-10-06 15:50:00,115.59,115.61,115.28,115.61,291523.0,111.2288,111.248,110.9305,111.248,291523.0
2020-10-06 15:55:00,115.63,115.82,115.51,115.59,661768.0,111.2673,111.4501,111.1518,111.2288,661768.0
2020-10-07 09:30:00,116.85,117.25,116.83,117.16,354475.0,112.4412,112.8261,112.422,112.7395,354475.0
2020-10-07 09:35:00,117.14,117.27,117.03,117.03,99913.0,112.7203,112.8454,112.6144,112.6144,99913.0
2020-10-07 09:40:00,117.04,117.28,117.04,117.18,103883.0,112.6241,112.855,112.6241,112.7588,103883.0
2020-10-07 09:45:00,117.19,117.31,117.09,117.23,136435.0,112.7684,112.8839,112.6722,112.8069,136435.0
2020-10-07 09:50:00,117.24,117.3,117.16,117.3,52187.0,112.8165,112.8742,112.7395,112.8742,52187.0
2020-10-07 09:55:00,117.31,117.38,117.07,117.15,59596.0,112.8839,112.9512,112.6529,112.7299,59596.0
2020-10-07 10:00:00,117.15,117.2,116.9,117.03,112173.0,112.7299,112.778,112.4893,112.6144,112173.0
2020-10-07 10:05:00,117.03,117.22,116.99,117.17,34784.0,112.6144,112.7973,112.5759,112.7491,34784.0
2020-10-07 10:10:00,117.19,117.21,116.79,116.86,80048.0,112.7684,112.7876,112.3835,112.4508,80048.0
2020-10-07 10:15:00,116.86,116.98,116.75,116.98,106637.0,112.4508,112.5663,112.345,112.5663,106637.0
2020-10-07 10:20:00,116.98,117.16,116.87,116.94,73382.0,112.5663,112.7395,112.4605,112.5278,73382.0
2020-10-07 10:25:00,116.93,117.0,116.83,116.9,32962.0,112.5182,112.5856,112.422,112.4893,32962.0
2020-10-07 10:30:00,116.9,117.14,116.8,116.99,102209.0,112.4893,112.7203,112.3931,112.5759,102209.0
2020-10-07 10:35:00,116.96,116.97,116.79,116.82,41501.0,112.5471,112.5567,112.3835,112.4124,41501.0
2020-10-07 10:40:00,116.85,117.05,116.77,117.05,41315.0,112.4412,112.6337,112.3642,112.6337,41315.0
2020-10-07 10:45:00,117.06,117.13,116.94,117.09,134313.0,112.6433,112.7107,112.5278,112.6722,134313.0
2020-10-07 10:50:00,117.09,117.24,117.09,117.2,137994.0,112.6722,112.8165,112.6722,112.778,137994.0
2020-10-07 10:55:00,117.21,117.31,117.19,117.27,127136.0,112.7876,112.8839,112.7684,112.8454,127136.0
2020-10-07 11:00:00,117.28,117.35,117.21,117.32,133372.0,112.855,112.9224,112.7876,112.8935,133372.0
2020-10-07 11:05:00,117.32,117.45,117.32,117.4,115472.0,112.8935,113.0186,112.8935,112.9705,115472.0
2020-10-07 11:10:00,117.41,117.45,117.27,117.3,164949.0,112.9801,113.0186,112.8454,112.8742,164949.0
2020-10-07 11:15:00,117.3,117.39,117.24,117.3,192666.0,112.8742,112.9608,112.8165,112.8742,192666.0
2020-10-07 11:20:00,117.31,117.38,117.24,117.38,199737.0,112.8839,112.9512,112.8165,112.9512,199737.0
2020-10-07 11:25:00,117.38,117.43,117.24,117.38,212736.0,112.9512,112.9993,112.8165,112.9512,212736.0
2020-10-07 11:30:00,117.4,117.48,117.39,117.46,25176.0,112.9705,113.0474,112.9608,113.0282,25176.0
2020-10-07 11:35:00,117.45,117.47,117.35,117.4,28328.0,113.0186,113.0378,112.9224,112.9705,28328.0
2020-10-07 11:40:00,117.41,117.49,117.33,117.34,44501.0,112.9801,113.0571,112.9031,112.9127,44501.0
2020-10-07 11:45:00,117.37,117.42,117.32,117.36,26842.0,112.9416,112.9897,112.8935,112.932,26842.0
2020-10-07 11:50:00,117.37,117.39,117.25,117.26,58896.0,112.9416,112.9608,112.8261,112.8357,58896.0
2020-10-07 11:55:00,117.26,117.31,117.23,117.25,22159.0,112.8357,112.8839,112.8069,112.8261,22159.0
2020-10-07 12:00:00,117.25,117.36,117.25,117.27,11921.0,112.8261,112.932,112.8261,112.8454,11921.0
2020-10-07 12:05:00,117.25,117.31,117.24,117.28,28086.0,112.8261,112.8839,112.8165,112.855,28086.0
2020-10-07 12:10:00,117.28,117.43,117.26,117.41,12393.0,112.855,112.9993,112.8357,112.9801,12393.0
2020-10-07 12:15:00,117.42,117.43,117.35,117.37,33701.0,112.9897,112.9993,112.9224,112.9416,33701.0
2020-10-07 12:20:00,117.37,117.41,117.35,117.37,23752.0,112.9416,112.9801,112.9224,112.9416,23752.0
2020-10-07 12:25:00,117.38,117.43,116.86,117.11,123490.0,112.9512,112.9993,112.4508,112.6914,123490.0
2020-10-07 12:30:00,117.1,117.38,117.1,117.34,26820.0,112.6818,112.9512,112.6818,112.9127,26820.0
2020-10-07 12:35:00,117.35,117.4,117.27,117.36,21522.0,112.9224,112.9705,112.8454,112.932,21522.0
2020-10-07 12:40:00,117.36,117.39,117.33,117.35,24283.0,112.932,112.9608,112.9031,112.9224,24283.0
2020-10-07 12:45:00,117.36,117.37,117.23,117.29,27482.0,112.932,112.9416,112.8069,112.8646,27482.0
2020-10-07 12:50:00,117.36,117.37,117.27,117.35,13239.0,112.932,112.9416,112.8454,112.9224,13239.0
2020-10-07 12:55:00,117.35,117.5,117.34,117.49,51553.0,112.9224,113.0667,112.9127,113.0571,51553.0
2020-10-07 13:00:00,117.51,117.59,117.51,117.55,28690.0,113.0763,113.1533,113.0763,113.1148,28690.0
2020-10-07 13:05:00,117.56,117.59,117.52,117.54,13292.0,113.1244,113.1533,113.0859,113.1052,13292.0
2020-10-07 13:10:00,117.54,117.61,117.51,117.56,23550.0,113.1052,113.1725,113.0763,113.1244,23550.0
2020-10-07 13:15:00,117.57,117.66,117.56,117.64,26140.0,113.1341,113.2207,113.1244,113.2014,26140.0
2020-10-07 13:20:00,117.65,117.7,117.57,117.69,21087.0,113.211,113.2591,113.1341,113.2495,21087.0
2020-10-07 13:25:00,117.68,117.69,117.58,117.61,20028.0,113.2399,113.2495,113.1437,113.1725,20028.0
2020-10-07 13:30:00,117.61,117.66,117.58,117.59,30183.0,113.1725,113.2207,113.1437,113.1533,30183.0
2020-10-07 13:35:00,117.62,117.69,117.61,117.67,23789.0,113.1822,113.2495,113.1725,113.2303,23789.0
2020-10-07 13:40:00,117.67,117.9,117.65,117.8,137679.0,113.2303,113.4516,113.211,113.3554,137679.0
2020-10-07 13:45:00,117.81,117.9,117.77,117.87,54620.0,113.365,113.4516,113.3265,113.4227,54620.0
2020-10-07 13:50:00,117.88,117.93,117.83,117.9,44198.0,113.4324,113.4805,113.3842,113.4516,44198.0
2020-10-07 13:55:00,117.89,117.89,117.69,117.71,38223.0,113.442,113.442,113.2495,113.2688,38223.0
2020-10-07 14:00:00,117.71,117.88,117.71,117.78,36790.0,113.2688,113.4324,113.2688,113.3361,36790.0
2020-10-07 14:05:00,117.8,117.8,117.59,117.66,61064.0,113.3554,113.3554,113.1533,113.2207,61064.0
2020-10-07 14:10:00,117.69,117.72,117.62,117.68,32930.0,113.2495,113.2784,113.1822,113.2399,32930.0
2020-10-07 14:15:00,117.7,117.85,117.62,117.83,76662.0,113.2591,113.4035,113.1822,113.3842,76662.0
2020-10-07 14:20:00,117.82,117.98,117.79,117.91,91324.0,113.3746,113.5286,113.3458,113.4612,91324.0
2020-10-07 14:25:00,117.93,117.95,117.87,117.89,48942.0,113.4805,113.4997,113.4227,113.442,48942.0
2020-10-07 14:30:00,117.9,117.92,117.85,117.88,32938.0,113.4516,113.4708,113.4035,113.4324,32938.0
2020-10-07 14:35:00,117.89,117.9,117.81,117.83,31874.0,113.442,113.4516,113.365,113.3842,31874.0
2020-10-07 14:40:00,117.83,117.85,117.65,117.75,74438.0,113.3842,113.4035,113.211,113.3073,74438.0
2020-10-07 14:45:00,117.77,117.88,117.75,117.84,28838.0,113.3265,113.4324,113.3073,113.3939,28838.0
2020-10-07 14:50:00,117.84,117.9,117.82,117.9,44591.0,113.3939,113.4516,113.3746,113.4516,44591.0
2020-10-07 14:55:00,117.89,117.95,117.86,117.86,49678.0,113.442,113.4997,113.4131,113.4131,49678.0
2020-10-07 15:00:00,117.86,117.88,117.82,117.86,43994.0,113.4131,113.4324,113.3746,113.4131,43994.0
2020-10-07 15:05:00,117.87,117.94,117.85,117.93,98022.0,113.4227,113.4901,113.4035,113.4805,98022.0
2020-10-07 15:10:00,117.92,117.99,117.89,117.9,51777.0,113.4708,113.5382,113.442,113.4516,51777.0
2020-10-07 15:15:00,117.91,117.92,117.81,117.87,53173.0,113.4612,113.4708,113.365,113.4227,53173.0
2020-10-07 15:20:00,117.87,117.91,117.82,117.87,48382.0,113.4227,113.4612,113.3746,113.4227,48382.0
2020-10-07 15:25:00,117.87,117.89,117.74,117.8,45552.0,113.4227,113.442,113.2976,113.3554,45552.0
2020-10-07 15:30:00,117.81,117.86,117.68,117.68,57514.0,113.365,113.4131,113.2399,113.2399,57514.0
2020-10-07 15:35:00,117.68,117.79,117.67,117.78,84512.0,113.2399,113.3458,113.2303,113.3361,84512.0
2020-10-07 15:40:00,117.78,117.83,117.73,117.78,34634.0,113.3361,113.3842,113.288,113.3361,34634.0
2020-10-07 15:45:00,117.79,117.8,117.68,117.77,73087.0,113.3458,113.3554,113.2399,113.3265,73087.0
2020-10-07 15:50:00,117.78,117.97,117.71,117.96,144366.0,113.3361,113.519,113.2688,113.5093,144366.0
2020-10-07 15:55:00,117.95,117.95,117.73,117.76,486021.0,113.4997,113.4997,113.288,113.3169,486021.0
2020-10-08 09:30:00,118.81,118.81,118.51,118.64,227815.0,114.3273,114.3273,114.0386,114.1637,227815.0
2020-10-08 09:35:00,118.64,118.69,118.56,118.64,118521.0,114.1637,114.2118,114.0867,114.1637,118521.0
2020-10-08 09:40:00,118.66,118.71,118.33,118.35,121982.0,114.1829,114.231,113.8654,113.8846,121982.0
2020-10-08 09:45:00,118.38,118.48,118.17,118.17,94078.0,113.9135,114.0097,113.7114,113.7114,94078.0
2020-10-08 09:50:00,118.16,118.45,118.15,118.37,55658.0,113.7018,113.9809,113.6922,113.9039,55658.0
2020-10-08 09:55:00,118.39,118.48,118.36,118.42,48599.0,113.9231,114.0097,113.8942,113.952,48599.0
2020-10-08 10:00:00,118.47,118.52,118.1,118.29,113495.0,114.0001,114.0482,113.6441,113.8269,113495.0
2020-10-08 10:05:00,118.27,118.35,118.21,118.26,238998.0,113.8076,113.8846,113.7499,113.798,238998.0
2020-10-08 10:10:00,118.27,118.4,118.25,118.31,55748.0,113.8076,113.9327,113.7884,113.8461,55748.0
2020-10-08 10:15:00,118.29,118.4,118.17,118.21,61701.0,113.8269,113.9327,113.7114,113.7499,61701.0
2020-10-08 10:20:00,118.21,118.28,118.11,118.15,66883.0,113.7499,113.8173,113.6537,113.6922,66883.0
2020-10-08 10:25:00,118.15,118.17,117.97,118.13,42338.0,113.6922,113.7114,113.519,113.6729,42338.0
2020-10-08 10:30:00,118.14,118.36,118.14,118.31,86332.0,113.6825,113.8942,113.6825,113.8461,86332.0
2020-10-08 10:35:00,118.32,118.37,118.27,118.36,79078.0,113.8558,113.9039,113.8076,113.8942,79078.0
2020-10-08 10:40:00,118.37,118.4,118.3,118.35,100475.0,113.9039,113.9327,113.8365,113.8846,100475.0
2020-10-08 10:45:00,118.34,118.38,118.19,118.23,58719.0,113.875,113.9135,113.7307,113.7692,58719.0
2020-10-08 10:50:00,118.23,118.37,118.09,118.1,61643.0,113.7692,113.9039,113.6344,113.6441,61643.0
2020-10-08 10:55:00,118.13,118.28,118.13,118.26,28301.0,113.6729,113.8173,113.6729,113.798,28301.0
2020-10-08 11:00:00,118.27,118.4,118.19,118.37,57399.0,113.8076,113.9327,113.7307,113.9039,57399.0
2020-10-08 11:05:00,118.37,118.5,118.37,118.48,42711.0,113.9039,114.029,113.9039,114.0097,42711.0
2020-10-08 11:10:00,118.49,118.61,118.44,118.61,46437.0,114.0193,114.1348,113.9712,114.1348,46437.0
2020-10-08 11:15:00,118.61,118.66,118.54,118.54,43705.0,114.1348,114.1829,114.0675,114.0675,43705.0
2020-10-08 11:20:00,118.55,118.63,118.4,118.5,149538.0,114.0771,114.1541,113.9327,114.029,149538.0
2020-10-08 11:25:00,118.48,118.49,118.29,118.32,73292.0,114.0097,114.0193,113.8269,113.8558,73292.0
2020-10-08 11:30:00,118.31,118.34,117.99,118.08,49279.0,113.8461,113.875,113.5382,113.6248,49279.0
2020-10-08 11:35:00,118.07,118.42,118.05,118.38,83754.0,113.6152,113.952,113.5959,113.9135,83754.0
2020-10-08 11:40:00,118.37,118.45,118.33,118.36,31977.0,113.9039,113.9809,113.8654,113.8942,31977.0
2020-10-08 11:45:00,118.35,118.38,118.25,118.32,27244.0,113.8846,113.9135,113.7884,113.8558,27244.0
2020-10-08 11:50:00,118.32,118.32,118.16,118.16,39063.0,113.8558,113.8558,113.7018,113.7018,39063.0
2020-10-08 11:55:00,118.16,118.31,118.16,118.25,29534.0,113.7018,113.8461,113.7018,113.7884,29534.0
2020-10-08 12:00:00,118.25,118.42,118.25,118.41,34822.0,113.7884,113.952,113.7884,113.9424,34822.0
2020-10-08 12:05:00,118.41,118.6,118.41,118.55,39442.0,113.9424,114.1252,113.9424,114.0771,39442.0
2020-10-08 12:10:00,118.54,118.57,118.49,118.57,26479.0,114.0675,114.0963,114.0193,114.0963,26479.0
2020-10-08 12:15:00,118.57,118.57,118.43,118.48,27867.0,114.0963,114.0963,113.9616,114.0097,27867.0
2020-10-08 12:20:00,118.49,118.55,118.43,118.55,12957.0,114.0193,114.0771,113.9616,114.0771,12957.0
2020-10-08 12:25:00,118.54,118.56,118.46,118.48,32701.0,114.0675,114.0867,113.9905,114.0097,32701.0
2020-10-08 12:30:00,118.48,118.55,118.46,118.52,12357.0,114.0097,114.0771,113.9905,114.0482,12357.0
2020-10-08 12:35:00,118.52,118.52,118.44,118.51,18999.0,114.0482,114.0482,113.9712,114.0386,18999.0
2020-10-08 12:40:00,118.51,118.53,118.45,118.47,54858.0,114.0386,114.0578,113.9809,114.0001,54858.0
2020-10-08 12:45:00,118.5,118.6,118.45,118.56,21683.0,114.029,114.1252,113.9809,114.0867,21683.0
2020-10-08 12:50:00,118.56,118.57,118.49,118.52,19661.0,114.0867,114.0963,114.0193,114.0482,19661.0
2020-10-08 12:55:00,118.52,118.53,118.38,118.47,58880.0,114.0482,114.0578,113.9135,114.0001,58880.0
2020-10-08 13:00:00,118.48,118.51,118.35,118.36,33993.0,114.0097,114.0386,113.8846,113.8942,33993.0
2020-10-08 13:05:00,118.35,118.4,118.33,118.38,14552.0,113.8846,113.9327,113.8654,113.9135,14552.0
2020-10-08 13:10:00,118.37,118.39,118.31,118.39,22452.0,113.9039,113.9231,113.8461,113.9231,22452.0
2020-10-08 13:15:00,118.37,118.38,118.28,118.29,17069.0,113.9039,113.9135,113.8173,113.8269,17069.0
2020-10-08 13:20:00,118.28,118.32,118.14,118.14,33814.0,113.8173,113.8558,113.6825,113.6825,33814.0
2020-10-08 13:25:00,118.16,118.27,118.15,118.23,30857.0,113.7018,113.8076,113.6922,113.7692,30857.0
2020-10-08 13:30:00,118.21,118.29,118.19,118.19,40817.0,113.7499,113.8269,113.7307,113.7307,40817.0
2020-10-08 13:35:00,118.2,118.28,118.19,118.22,19509.0,113.7403,113.8173,113.7307,113.7595,19509.0
2020-10-08 13:40:00,118.21,118.25,118.13,118.21,30244.0,113.7499,113.7884,113.6729,113.7499,30244.0
2020-10-08 13:45:00,118.21,118.21,118.12,118.21,22080.0,113.7499,113.7499,113.6633,113.7499,22080.0
2020-10-08 13:50:00,118.2,118.27,118.18,118.21,25547.0,113.7403,113.8076,113.721,113.7499,25547.0
2020-10-08 13:55:00,118.21,118.21,118.06,118.06,20347.0,113.7499,113.7499,113.6056,113.6056,20347.0
2020-10-08 14:00:00,118.07,118.1,118.02,118.08,26854.0,113.6152,113.6441,113.5671,113.6248,26854.0
2020-10-08 14:05:00,118.08,118.26,118.05,118.26,33552.0,113.6248,113.798,113.5959,113.798,33552.0
2020-10-08 14:10:00,118.27,118.27,118.22,118.24,16214.0,113.8076,113.8076,113.7595,113.7788,16214.0
2020-10-08 14:15:00,118.24,118.3,118.23,118.26,16786.0,113.7788,113.8365,113.7692,113.798,16786.0
2020-10-08 14:20:00,118.26,118.33,118.24,118.33,66050.0,113.798,113.8654,113.7788,113.8654,66050.0
2020-10-08 14:25:00,118.32,118.32,118.24,118.25,28196.0,113.8558,113.8558,113.7788,113.7884,28196.0
2020-10-08 14:30:00,118.26,118.34,118.24,118.31,21794.0,113.798,113.875,113.7788,113.8461,21794.0
2020-10-08 14:35:00,118.31,118.35,118.25,118.34,24978.0,113.8461,113.8846,113.7884,113.875,24978.0
2020-10-08 14:40:00,118.34,118.38,118.32,118.36,22542.0,113.875,113.9135,113.8558,113.8942,22542.0
2020-10-08 14:45:00,118.36,118.4,118.27,118.32,30717.0,113.8942,113.9327,113.8076,113.8558,30717.0
2020-10-08 14:50:00,118.31,118.31,118.24,118.28,26247.0,113.8461,113.8461,113.7788,113.8173,26247.0
2020-10-08 14:55:00,118.28,118.29,118.22,118.25,54537.0,113.8173,113.8269,113.7595,113.7884,54537.0
2020-10-08 15:00:00,118.25,118.26,118.04,118.11,64010.0,113.7884,113.798,113.5863,113.6537,64010.0
2020-10-08 15:05:00,118.11,118.17,118.07,118.11,23184.0,113.6537,113.7114,113.6152,113.6537,23184.0
2020-10-08 15:10:00,118.1,118.26,118.1,118.2,66792.0,113.6441,113.798,113.6441,113.7403,66792.0
2020-10-08 15:15:00,118.19,118.22,118.07,118.15,191401.0,113.7307,113.7595,113.6152,113.6922,191401.0
2020-10-08 15:20:00,118.14,118.22,118.1,118.18,38957.0,113.6825,113.7595,113.6441,113.721,38957.0
2020-10-08 15:25:00,118.18,118.26,118.16,118.24,41742.0,113.721,113.798,113.7018,113.7788,41742.0
2020-10-08 15:30:00,118.24,118.26,118.21,118.23,161572.0,113.7788,113.798,113.7499,113.7692,161572.0
2020-10-08 15:35:00,118.23,118.3,118.18,118.27,40739.0,113.7692,113.8365,113.721,113.8076,40739.0
2020-10-08 15:40:00,118.27,118.28,118.18,118.22,31678.0,113.8076,113.8173,113.721,113.7595,31678.0
2020-10-08 15:45:00,118.22,118.26,118.16,118.2,51466.0,113.7595,113.798,113.7018,113.7403,51466.0
2020-10-08 15:50:00,118.2,118.25,118.13,118.25,83859.0,113.7403,113.7884,113.6729,113.7884,83859.0
2020-10-08 15:55:00,118.26,118.39,118.24,118.36,186707.0,113.798,113.9231,113.7788,113.8942,186707.0
2020-10-09 09:30:00,118.92,119.21,118.9,119.19,310672.0,114.4331,114.7122,114.4139,114.6929,310672.0
2020-10-09 09:35:00,119.2,119.26,119.11,119.14,183637.0,114.7026,114.7603,114.6159,114.6448,183637.0
2020-10-09 09:40:00,119.15,119.38,119.14,119.27,182078.0,114.6544,114.8758,114.6448,114.7699,182078.0
2020-10-09 09:45:00,119.28,119.36,119.16,119.36,285066.0,114.7795,114.8565,114.6641,114.8565,285066.0
2020-10-09 09:50:00,119.37,119.41,119.19,119.37,125110.0,114.8661,114.9046,114.6929,114.8661,125110.0
2020-10-09 09:55:00,119.37,119.39,119.24,119.29,45036.0,114.8661,114.8854,114.741,114.7892,45036.0
2020-10-09 10:00:00,119.31,119.49,119.23,119.46,72776.0,114.8084,114.9816,114.7314,114.9527,72776.0
2020-10-09 10:05:00,119.47,119.47,119.28,119.3,103013.0,114.9624,114.9624,114.7795,114.7988,103013.0
2020-10-09 10:10:00,119.3,119.39,119.21,119.27,62116.0,114.7988,114.8854,114.7122,114.7699,62116.0
2020-10-09 10:15:00,119.27,119.42,119.19,119.22,100223.0,114.7699,114.9143,114.6929,114.7218,100223.0
2020-10-09 10:20:00,119.23,119.31,119.15,119.28,43278.0,114.7314,114.8084,114.6544,114.7795,43278.0
2020-10-09 10:25:00,119.28,119.39,119.21,119.36,77485.0,114.7795,114.8854,114.7122,114.8565,77485.0
2020-10-09 10:30:00,119.37,119.44,119.34,119.4,36046.0,114.8661,114.9335,114.8373,114.895,36046.0
2020-10-09 10:35:00,119.4,119.51,119.38,119.47,29212.0,114.895,115.0009,114.8758,114.9624,29212.0
2020-10-09 10:40:00,119.48,119.5,119.4,119.44,36166.0,114.972,114.9912,114.895,114.9335,36166.0
2020-10-09 10:45:00,119.44,119.58,119.43,119.56,36278.0,114.9335,115.0682,114.9239,115.049,36278.0
2020-10-09 10:50:00,119.56,119.6,119.53,119.56,31031.0,115.049,115.0875,115.0201,115.049,31031.0
2020-10-09 10:55:00,119.57,119.61,119.5,119.56,34921.0,115.0586,115.0971,114.9912,115.049,34921.0
2020-10-09 11:00:00,119.57,119.66,119.54,119.66,32633.0,115.0586,115.1452,115.0297,115.1452,32633.0
2020-10-09 11:05:00,119.65,119.67,119.6,119.64,61864.0,115.1356,115.1548,115.0875,115.126,61864.0
2020-10-09 11:10:00,119.65,119.67,119.57,119.63,21142.0,115.1356,115.1548,115.0586,115.1163,21142.0
2020-10-09 11:15:00,119.62,119.64,119.55,119.56,35021.0,115.1067,115.126,115.0393,115.049,35021.0
2020-10-09 11:20:00,119.57,119.63,119.47,119.5,46027.0,115.0586,115.1163,114.9624,114.9912,46027.0
2020-10-09 11:25:00,119.51,119.61,119.5,119.58,51663.0,115.0009,115.0971,114.9912,115.0682,51663.0
2020-10-09 11:30:00,119.57,119.65,119.56,119.62,14098.0,115.0586,115.1356,115.049,115.1067,14098.0
2020-10-09 11:35:00,119.63,119.66,119.59,119.64,24766.0,115.1163,115.1452,115.0778,115.126,24766.0
2020-10-09 11:40:00,119.62,119.77,119.49,119.56,488536.0,115.1067,115.251,114.9816,115.049,488536.0
2020-10-09 11:45:00,119.57,119.82,119.56,119.8,190509.0,115.0586,115.2992,115.049,115.2799,190509.0
2020-10-09 11:50:00,119.79,119.86,119.62,119.79,184670.0,115.2703,115.3377,115.1067,115.2703,184670.0
2020-10-09 11:55:00,119.8,119.84,119.68,119.81,116143.0,115.2799,115.3184,115.1644,115.2895,116143.0
2020-10-09 12:00:00,119.79,119.91,119.79,119.86,83032.0,115.2703,115.3858,115.2703,115.3377,83032.0
2020-10-09 12:05:00,119.86,119.96,119.82,119.94,75036.0,115.3377,115.4339,115.2992,115.4146,75036.0
2020-10-09 12:10:00,119.94,119.95,119.9,119.94,38723.0,115.4146,115.4243,115.3761,115.4146,38723.0
2020-10-09 12:15:00,119.95,119.97,119.88,119.88,45692.0,115.4243,115.4435,115.3569,115.3569,45692.0
2020-10-09 12:20:00,119.89,119.9,119.84,119.88,35474.0,115.3665,115.3761,115.3184,115.3569,35474.0
2020-10-09 12:25:00,119.89,119.9,119.57,119.7,226690.0,115.3665,115.3761,115.0586,115.1837,226690.0
2020-10-09 12:30:00,119.7,119.9,119.7,119.89,56808.0,115.1837,115.3761,115.1837,115.3665,56808.0
2020-10-09 12:35:00,119.9,119.94,119.86,119.93,66671.0,115.3761,115.4146,115.3377,115.405,66671.0
2020-10-09 12:40:00,119.94,119.96,119.82,119.9,99848.0,115.4146,115.4339,115.2992,115.3761,99848.0
2020-10-09 12:45:00,119.89,119.92,119.8,119.84,56119.0,115.3665,115.3954,115.2799,115.3184,56119.0
2020-10-09 12:50:00,119.83,119.92,119.83,119.91,50032.0,115.3088,115.3954,115.3088,115.3858,50032.0
2020-10-09 12:55:00,119.91,119.94,119.85,119.9,23388.0,115.3858,115.4146,115.328,115.3761,23388.0
2020-10-09 13:00:00,119.91,120.07,119.89,120.04,87211.0,115.3858,115.5397,115.3665,115.5109,87211.0
2020-10-09 13:05:00,120.05,120.09,119.99,120.08,32912.0,115.5205,115.559,115.4627,115.5494,32912.0
2020-10-09 13:10:00,120.08,120.09,119.96,119.96,46908.0,115.5494,115.559,115.4339,115.4339,46908.0
2020-10-09 13:15:00,119.97,120.01,119.91,119.91,38965.0,115.4435,115.482,115.3858,115.3858,38965.0
2020-10-09 13:20:00,119.91,119.91,119.81,119.82,69968.0,115.3858,115.3858,115.2895,115.2992,69968.0
2020-10-09 13:25:00,119.82,119.85,119.79,119.81,33305.0,115.2992,115.328,115.2703,115.2895,33305.0
2020-10-09 13:30:00,119.81,119.83,119.73,119.78,31692.0,115.2895,115.3088,115.2126,115.2607,31692.0
2020-10-09 13:35:00,119.78,119.82,119.72,119.75,42365.0,115.2607,115.2992,115.2029,115.2318,42365.0
2020-10-09 13:40:00,119.73,119.78,119.69,119.75,46762.0,115.2126,115.2607,115.1741,115.2318,46762.0
2020-10-09 13:45:00,119.74,119.88,119.72,119.85,39791.0,115.2222,115.3569,115.2029,115.328,39791.0
2020-10-09 13:50:00,119.84,119.89,119.82,119.89,32207.0,115.3184,115.3665,115.2992,115.3665,32207.0
2020-10-09 13:55:00,119.89,119.9,119.84,119.89,20921.0,115.3665,115.3761,115.3184,115.3665,20921.0
2020-10-09 14:00:00,119.9,119.97,119.87,119.94,28087.0,115.3761,115.4435,115.3473,115.4146,28087.0
2020-10-09 14:05:00,119.94,119.96,119.82,119.82,40078.0,115.4146,115.4339,115.2992,115.2992,40078.0
2020-10-09 14:10:00,119.83,119.86,119.72,119.83,41954.0,115.3088,115.3377,115.2029,115.3088,41954.0
2020-10-09 14:15:00,119.82,119.84,119.78,119.8,24301.0,115.2992,115.3184,115.2607,115.2799,24301.0
2020-10-09 14:20:00,119.79,119.84,119.74,119.76,30524.0,115.2703,115.3184,115.2222,115.2414,30524.0
2020-10-09 14:25:00,119.76,119.76,119.66,119.7,65712.0,115.2414,115.2414,115.1452,115.1837,65712.0
2020-10-09 14:30:00,119.7,119.83,119.7,119.8,41396.0,115.1837,115.3088,115.1837,115.2799,41396.0
2020-10-09 14:35:00,119.81,119.82,119.58,119.7,217391.0,115.2895,115.2992,115.0682,115.1837,217391.0
2020-10-09 14:40:00,119.69,119.81,119.6,119.81,121595.0,115.1741,115.2895,115.0875,115.2895,121595.0
2020-10-09 14:45:00,119.82,119.82,119.69,119.7,139986.0,115.2992,115.2992,115.1741,115.1837,139986.0
2020-10-09 14:50:00,119.7,119.7,119.62,119.66,61771.0,115.1837,115.1837,115.1067,115.1452,61771.0
2020-10-09 14:55:00,119.67,119.71,119.64,119.67,44228.0,115.1548,115.1933,115.126,115.1548,44228.0
2020-10-09 15:00:00,119.66,119.77,119.63,119.77,41455.0,115.1452,115.251,115.1163,115.251,41455.0
2020-10-09 15:05:00,119.77,119.77,119.66,119.72,31269.0,115.251,115.251,115.1452,115.2029,31269.0
2020-10-09 15:10:00,119.72,119.8,119.7,119.8,24971.0,115.2029,115.2799,115.1837,115.2799,24971.0
2020-10-09 15:15:00,119.79,119.88,119.79,119.87,43323.0,115.2703,115.3569,115.2703,115.3473,43323.0
2020-10-09 15:20:00,119.87,119.99,119.86,119.96,25210.0,115.3473,115.4627,115.3377,115.4339,25210.0
2020-10-09 15:25:00,119.95,120.01,119.94,120.0,25899.0,115.4243,115.482,115.4146,115.4724,25899.0
2020-10-09 15:30:00,120.01,120.02,119.8,119.83,70513.0,115.482,115.4916,115.2799,115.3088,70513.0
2020-10-09 15:35:00,119.85,119.9,119.81,119.86,73527.0,115.328,115.3761,115.2895,115.3377,73527.0
2020-10-09 15:40:00,119.86,119.96,119.85,119.93,72848.0,115.3377,115.4339,115.328,115.405,72848.0
2020-10-09 15:45:00,119.93,119.96,119.82,119.83,111688.0,115.405,115.4339,115.2992,115.3088,111688.0
2020-10-09 15:50:00,119.82,120.02,119.82,120.0,195950.0,115.2992,115.4916,115.2992,115.4724,195950.0
2020-10-09 15:55:00,119.99,120.21,119.98,120.17,193407.0,115.4627,115.6744,115.4531,115.636,193407.0
2020-10-12 09:30:00,121.94,122.04,121.62,121.9,352775.0,117.3392,117.4354,117.0312,117.3007,352775.0
2020-10-12 09:35:00,121.91,122.32,121.87,122.01,291425.0,117.3103,117.7048,117.2718,117.4065,291425.0
2020-10-12 09:40:00,122.02,122.08,121.61,121.65,202596.0,117.4162,117.4739,117.0216,117.0601,202596.0
2020-10-12 09:45:00,121.66,121.75,121.56,121.57,208196.0,117.0697,117.1563,116.9735,116.9831,208196.0
2020-10-12 09:50:00,121.58,121.67,121.34,121.48,202406.0,116.9928,117.0794,116.7618,116.8965,202406.0
2020-10-12 09:55:00,121.5,121.69,121.46,121.61,150410.0,116.9158,117.0986,116.8773,117.0216,150410.0
2020-10-12 10:00:00,121.6,121.63,121.34,121.52,177901.0,117.012,117.0409,116.7618,116.935,177901.0
2020-10-12 10:05:00,121.51,121.7,121.43,121.48,131626.0,116.9254,117.1082,116.8484,116.8965,131626.0
2020-10-12 10:10:00,121.48,121.7,121.42,121.64,116661.0,116.8965,117.1082,116.8388,117.0505,116661.0
2020-10-12 10:15:00,121.66,121.82,121.61,121.82,140439.0,117.0697,117.2237,117.0216,117.2237,140439.0
2020-10-12 10:20:00,121.83,121.95,121.76,121.87,186990.0,117.2333,117.3488,117.166,117.2718,186990.0
2020-10-12 10:25:00,121.85,121.86,121.77,121.85,125674.0,117.2526,117.2622,117.1756,117.2526,125674.0
2020-10-12 10:30:00,121.86,121.89,121.74,121.84,121744.0,117.2622,117.2911,117.1467,117.2429,121744.0
2020-10-12 10:35:00,121.85,121.98,121.85,121.94,81569.0,117.2526,117.3777,117.2526,117.3392,81569.0
2020-10-12 10:40:00,121.94,122.04,121.91,122.04,157027.0,117.3392,117.4354,117.3103,117.4354,157027.0
2020-10-12 10:45:00,122.05,122.1,121.97,122.01,54622.0,117.445,117.4931,117.368,117.4065,54622.0
2020-10-12 10:50:00,122.01,122.23,122.0,122.22,98204.0,117.4065,117.6182,117.3969,117.6086,98204.0
2020-10-12 10:55:00,122.24,122.4,122.22,122.37,93482.0,117.6279,117.7818,117.6086,117.7529,93482.0
2020-10-12 11:00:00,122.38,122.49,122.38,122.48,48924.0,117.7626,117.8684,117.7626,117.8588,48924.0
2020-10-12 11:05:00,122.48,122.62,122.48,122.58,84648.0,117.8588,117.9935,117.8588,117.955,84648.0
2020-10-12 11:10:00,122.57,122.67,122.52,122.61,60768.0,117.9454,118.0416,117.8973,117.9839,60768.0
2020-10-12 11:15:00,122.61,122.74,122.61,122.64,62472.0,117.9839,118.109,117.9839,118.0128,62472.0
2020-10-12 11:20:00,122.66,122.77,122.61,122.73,45956.0,118.032,118.1379,117.9839,118.0994,45956.0
2020-10-12 11:25:00,122.73,122.82,122.69,122.7,33783.0,118.0994,118.186,118.0609,118.0705,33783.0
2020-10-12 11:30:00,122.71,122.86,122.7,122.86,54183.0,118.0801,118.2245,118.0705,118.2245,54183.0
2020-10-12 11:35:00,122.86,122.92,122.78,122.89,48357.0,118.2245,118.2822,118.1475,118.2533,48357.0
2020-10-12 11:40:00,122.91,123.04,122.87,122.93,92577.0,118.2726,118.3977,118.2341,118.2918,92577.0
2020-10-12 11:45:00,122.92,122.97,122.66,122.71,69570.0,118.2822,118.3303,118.032,118.0801,69570.0
2020-10-12 11:50:00,122.72,122.79,122.55,122.63,46429.0,118.0897,118.1571,117.9262,118.0031,46429.0
2020-10-12 11:55:00,122.62,122.75,122.58,122.74,46640.0,117.9935,118.1186,117.955,118.109,46640.0
2020-10-12 12:00:00,122.74,122.89,122.72,122.81,60386.0,118.109,118.2533,118.0897,118.1763,60386.0
2020-10-12 12:05:00,122.82,122.97,122.82,122.92,46986.0,118.186,118.3303,118.186,118.2822,46986.0
2020-10-12 12:10:00,122.92,123.08,122.83,123.05,77922.0,118.2822,118.4362,118.1956,118.4073,77922.0
2020-10-12 12:15:00,123.05,123.12,123.01,123.12,72807.0,118.4073,118.4747,118.3688,118.4747,72807.0
2020-10-12 12:20:00,123.11,123.24,123.1,123.23,78087.0,118.465,118.5901,118.4554,118.5805,78087.0
2020-10-12 12:25:00,123.23,123.46,123.21,123.41,136806.0,118.5805,118.8018,118.5613,118.7537,136806.0
2020-10-12 12:30:00,123.4,123.5,123.33,123.44,70924.0,118.7441,118.8403,118.6767,118.7826,70924.0
2020-10-12 12:35:00,123.44,123.46,123.28,123.39,49507.0,118.7826,118.8018,118.6286,118.7345,49507.0
2020-10-12 12:40:00,123.4,123.65,123.4,123.64,83082.0,118.7441,118.9847,118.7441,118.975,83082.0
2020-10-12 12:45:00,123.64,123.81,123.62,123.8,91936.0,118.975,119.1386,118.9558,119.129,91936.0
2020-10-12 12:50:00,123.82,123.82,123.5,123.55,93536.0,119.1482,119.1482,118.8403,118.8884,93536.0
2020-10-12 12:55:00,123.56,123.57,123.45,123.51,49207.0,118.898,118.9077,118.7922,118.8499,49207.0
2020-10-12 13:00:00,123.51,123.59,123.49,123.59,91476.0,118.8499,118.9269,118.8307,118.9269,91476.0
2020-10-12 13:05:00,123.58,123.58,123.35,123.37,63481.0,118.9173,118.9173,118.696,118.7152,63481.0
2020-10-12 13:10:00,123.36,123.47,123.33,123.43,39786.0,118.7056,118.8114,118.6767,118.773,39786.0
2020-10-12 13:15:00,123.44,123.71,123.44,123.71,81807.0,118.7826,119.0424,118.7826,119.0424,81807.0
2020-10-12 13:20:00,123.7,123.83,123.66,123.82,50492.0,119.0328,119.1579,118.9943,119.1482,50492.0
2020-10-12 13:25:00,123.83,123.87,123.8,123.85,68059.0,119.1579,119.1964,119.129,119.1771,68059.0
2020-10-12 13:30:00,123.87,124.01,123.86,123.95,92461.0,119.1964,119.3311,119.1867,119.2733,92461.0
2020-10-12 13:35:00,123.95,123.97,123.76,123.84,106130.0,119.2733,119.2926,119.0905,119.1675,106130.0
2020-10-12 13:40:00,123.85,123.99,123.78,123.89,67532.0,119.1771,119.3118,119.1097,119.2156,67532.0
2020-10-12 13:45:00,123.89,123.96,123.72,123.8,58729.0,119.2156,119.283,119.052,119.129,58729.0
2020-10-12 13:50:00,123.8,123.88,123.71,123.81,61153.0,119.129,119.206,119.0424,119.1386,61153.0
2020-10-12 13:55:00,123.82,123.85,123.75,123.75,48851.0,119.1482,119.1771,119.0809,119.0809,48851.0
2020-10-12 14:00:00,123.76,124.02,123.75,123.92,107712.0,119.0905,119.3407,119.0809,119.2445,107712.0
2020-10-12 14:05:00,123.93,124.08,123.93,124.08,66993.0,119.2541,119.3984,119.2541,119.3984,66993.0
2020-10-12 14:10:00,124.07,124.14,124.04,124.1,70124.0,119.3888,119.4562,119.3599,119.4177,70124.0
2020-10-12 14:15:00,124.1,124.17,124.04,124.06,87111.0,119.4177,119.485,119.3599,119.3792,87111.0
2020-10-12 14:20:00,124.07,124.2,123.95,124.2,67299.0,119.3888,119.5139,119.2733,119.5139,67299.0
2020-10-12 14:25:00,124.2,124.27,124.16,124.26,99098.0,119.5139,119.5813,119.4754,119.5716,99098.0
2020-10-12 14:30:00,124.26,124.27,124.14,124.15,81666.0,119.5716,119.5813,119.4562,119.4658,81666.0
2020-10-12 14:35:00,124.15,124.21,123.9,124.07,96121.0,119.4658,119.5235,119.2252,119.3888,96121.0
2020-10-12 14:40:00,124.07,124.12,123.78,123.95,94857.0,119.3888,119.4369,119.1097,119.2733,94857.0
2020-10-12 14:45:00,123.97,124.15,123.94,124.15,116110.0,119.2926,119.4658,119.2637,119.4658,116110.0
2020-10-12 14:50:00,124.13,124.2,124.02,124.03,59909.0,119.4465,119.5139,119.3407,119.3503,59909.0
2020-10-12 14:55:00,124.05,124.06,123.8,123.85,194825.0,119.3696,119.3792,119.129,119.1771,194825.0
2020-10-12 15:00:00,123.86,124.02,123.74,123.86,110748.0,119.1867,119.3407,119.0713,119.1867,110748.0
2020-10-12 15:05:00,123.84,123.93,123.72,123.75,65905.0,119.1675,119.2541,119.052,119.0809,65905.0
2020-10-12 15:10:00,123.74,123.78,123.53,123.56,135641.0,119.0713,119.1097,118.8692,118.898,135641.0
2020-10-12 15:15:00,123.55,123.69,123.45,123.53,141205.0,118.8884,119.0231,118.7922,118.8692,141205.0
2020-10-12 15:20:00,123.54,123.66,123.47,123.65,102301.0,118.8788,118.9943,118.8114,118.9847,102301.0
2020-10-12 15:25:00,123.65,123.69,123.52,123.68,66772.0,118.9847,119.0231,118.8596,119.0135,66772.0
2020-10-12 15:30:00,123.68,123.7,123.45,123.45,108260.0,119.0135,119.0328,118.7922,118.7922,108260.0
2020-10-12 15:35:00,123.44,123.51,123.39,123.44,157357.0,118.7826,118.8499,118.7345,118.7826,157357.0
2020-10-12 15:40:00,123.44,123.56,123.42,123.53,168836.0,118.7826,118.898,118.7633,118.8692,168836.0
2020-10-12 15:45:00,123.53,123.6,123.39,123.44,207308.0,118.8692,118.9365,118.7345,118.7826,207308.0
2020-10-12 15:50:00,123.44,123.62,123.28,123.57,364405.0,118.7826,118.9558,118.6286,118.9077,364405.0
2020-10-12 15:55:00,123.58,123.7,123.39,123.43,395834.0,118.9173,119.0328,118.7345,118.773,395834.0
2020-10-13 09:30:00,123.85,123.91,123.1,123.25,321715.0,119.1771,119.2348,118.4554,118.5997,321715.0
2020-10-13 09:35:00,123.28,123.45,122.74,122.74,171541.0,118.6286,118.7922,118.109,118.109,171541.0
2020-10-13 09:40:00,122.73,123.04,122.64,122.78,138986.0,118.0994,118.3977,118.0128,118.1475,138986.0
2020-10-13 09:45:00,122.77,123.04,122.6,123.01,159339.0,118.1379,118.3977,117.9743,118.3688,159339.0
2020-10-13 09:50:00,123.01,123.05,122.6,122.74,146564.0,118.3688,118.4073,117.9743,118.109,146564.0
2020-10-13 09:55:00,122.72,123.15,122.72,123.13,104537.0,118.0897,118.5035,118.0897,118.4843,104537.0
2020-10-13 10:00:00,123.15,123.23,122.95,122.96,181145.0,118.5035,118.5805,118.3111,118.3207,181145.0
2020-10-13 10:05:00,122.96,122.98,122.59,122.9,309464.0,118.3207,118.3399,117.9646,118.263,309464.0
2020-10-13 10:10:00,122.9,123.02,122.6,122.82,148181.0,118.263,118.3784,117.9743,118.186,148181.0
2020-10-13 10:15:00,122.84,123.15,122.76,123.08,75756.0,118.2052,118.5035,118.1282,118.4362,75756.0
2020-10-13 10:20:00,123.09,123.38,123.09,123.38,80428.0,118.4458,118.7248,118.4458,118.7248,80428.0
2020-10-13 10:25:00,123.38,123.39,123.23,123.25,72628.0,118.7248,118.7345,118.5805,118.5997,72628.0
2020-10-13 10:30:00,123.23,123.27,122.92,122.96,131847.0,118.5805,118.619,118.2822,118.3207,131847.0
2020-10-13 10:35:00,122.99,123.12,122.82,123.08,98282.0,118.3496,118.4747,118.186,118.4362,98282.0
2020-10-13 10:40:00,123.05,123.16,122.92,122.98,91254.0,118.4073,118.5131,118.2822,118.3399,91254.0
2020-10-13 10:45:00,123.06,123.27,122.92,123.13,98377.0,118.4169,118.619,118.2822,118.4843,98377.0
2020-10-13 10:50:00,123.12,123.34,123.12,123.29,76197.0,118.4747,118.6864,118.4747,118.6382,76197.0
2020-10-13 10:55:00,123.28,123.43,123.17,123.41,88612.0,118.6286,118.773,118.5228,118.7537,88612.0
2020-10-13 11:00:00,123.41,123.44,123.26,123.28,50370.0,118.7537,118.7826,118.6094,118.6286,50370.0
2020-10-13 11:05:00,123.32,123.55,123.27,123.55,98917.0,118.6671,118.8884,118.619,118.8884,98917.0
2020-10-13 11:10:00,123.56,123.68,123.47,123.64,83382.0,118.898,119.0135,118.8114,118.975,83382.0
2020-10-13 11:15:00,123.66,123.76,123.65,123.74,35964.0,118.9943,119.0905,118.9847,119.0713,35964.0
2020-10-13 11:20:00,123.74,123.99,123.74,123.98,109716.0,119.0713,119.3118,119.0713,119.3022,109716.0
2020-10-13 11:25:00,123.98,124.02,123.82,123.85,92968.0,119.3022,119.3407,119.1482,119.1771,92968.0
2020-10-13 11:30:00,123.85,124.07,123.81,124.06,70512.0,119.1771,119.3888,119.1386,119.3792,70512.0
2020-10-13 11:35:00,124.07,124.08,123.9,123.95,50867.0,119.3888,119.3984,119.2252,119.2733,50867.0
2020-10-13 11:40:00,123.96,124.01,123.65,123.7,143990.0,119.283,119.3311,118.9847,119.0328,143990.0
2020-10-13 11:45:00,123.67,123.72,123.47,123.6,61963.0,119.0039,119.052,118.8114,118.9365,61963.0
2020-10-13 11:50:00,123.59,123.73,123.53,123.55,39159.0,118.9269,119.0616,118.8692,118.8884,39159.0
2020-10-13 11:55:00,123.54,123.71,123.5,123.62,28724.0,118.8788,119.0424,118.8403,118.9558,28724.0
2020-10-13 12:00:00,123.62,123.72,123.52,123.55,44788.0,118.9558,119.052,118.8596,118.8884,44788.0
2020-10-13 12:05:00,123.55,123.58,123.44,123.45,42424.0,118.8884,118.9173,118.7826,118.7922,42424.0
2020-10-13 12:10:00,123.45,123.45,123.05,123.2,98014.0,118.7922,118.7922,118.4073,118.5516,98014.0
2020-10-13 12:15:00,123.22,123.22,122.99,123.05,59645.0,118.5709,118.5709,118.3496,118.4073,59645.0
2020-10-13 12:20:00,123.01,123.19,122.99,123.19,66290.0,118.3688,118.542,118.3496,118.542,66290.0
2020-10-13 12:25:00,123.19,123.37,123.18,123.35,33916.0,118.542,118.7152,118.5324,118.696,33916.0
2020-10-13 12:30:00,123.32,123.38,123.23,123.25,70698.0,118.6671,118.7248,118.5805,118.5997,70698.0
2020-10-13 12:35:00,123.25,123.36,123.17,123.24,36689.0,118.5997,118.7056,118.5228,118.5901,36689.0
2020-10-13 12:40:00,123.22,123.34,123.21,123.3,39730.0,118.5709,118.6864,118.5613,118.6479,39730.0
2020-10-13 12:45:00,123.27,123.28,123.03,123.16,50741.0,118.619,118.6286,118.388,118.5131,50741.0
2020-10-13 12:50:00,123.16,123.34,123.12,123.2,17013.0,118.5131,118.6864,118.4747,118.5516,17013.0
2020-10-13 12:55:00,123.23,123.35,123.23,123.31,24715.0,118.5805,118.696,118.5805,118.6575,24715.0
2020-10-13 13:00:00,123.31,123.31,123.09,123.13,61735.0,118.6575,118.6575,118.4458,118.4843,61735.0
2020-10-13 13:05:00,123.14,123.14,122.58,122.61,93197.0,118.4939,118.4939,117.955,117.9839,93197.0
2020-10-13 13:10:00,122.63,123.26,122.63,123.25,51834.0,118.0031,118.6094,118.0031,118.5997,51834.0
2020-10-13 13:15:00,123.23,123.67,123.2,123.63,78541.0,118.5805,119.0039,118.5516,118.9654,78541.0
2020-10-13 13:20:00,123.63,123.65,122.94,123.17,142033.0,118.9654,118.9847,118.3014,118.5228,142033.0
2020-10-13 13:25:00,123.17,123.26,123.0,123.26,91337.0,118.5228,118.6094,118.3592,118.6094,91337.0
2020-10-13 13:30:00,123.25,123.37,123.11,123.31,96053.0,118.5997,118.7152,118.465,118.6575,96053.0
2020-10-13 13:35:00,123.3,123.33,123.04,123.17,55789.0,118.6479,118.6767,118.3977,118.5228,55789.0
2020-10-13 13:40:00,123.19,123.25,122.82,122.83,73172.0,118.542,118.5997,118.186,118.1956,73172.0
2020-10-13 13:45:00,122.84,123.16,122.81,123.03,64360.0,118.2052,118.5131,118.1763,118.388,64360.0
2020-10-13 13:50:00,123.0,123.11,122.76,122.79,57937.0,118.3592,118.465,118.1282,118.1571,57937.0
2020-10-13 13:55:00,122.82,122.87,122.32,122.47,179980.0,118.186,118.2341,117.7048,117.8492,179980.0
2020-10-13 14:00:00,122.48,122.59,122.3,122.59,101699.0,117.8588,117.9646,117.6856,117.9646,101699.0
2020-10-13 14:05:00,122.58,122.63,122.32,122.39,84308.0,117.955,118.0031,117.7048,117.7722,84308.0
2020-10-13 14:10:00,122.38,122.58,122.27,122.57,110209.0,117.7626,117.955,117.6567,117.9454,110209.0
2020-10-13 14:15:00,122.56,122.8,122.46,122.78,77390.0,117.9358,118.1667,117.8396,118.1475,77390.0
2020-10-13 14:20:00,122.77,122.82,122.63,122.78,49220.0,118.1379,118.186,118.0031,118.1475,49220.0
2020-10-13 14:25:00,122.79,122.83,122.43,122.47,84209.0,118.1571,118.1956,117.8107,117.8492,84209.0
2020-10-13 14:30:00,122.47,122.74,122.2,122.69,200779.0,117.8492,118.109,117.5894,118.0609,200779.0
2020-10-13 14:35:00,122.63,122.7,122.53,122.66,81375.0,118.0031,118.0705,117.9069,118.032,81375.0
2020-10-13 14:40:00,122.67,122.69,122.47,122.64,51398.0,118.0416,118.0609,117.8492,118.0128,51398.0
2020-10-13 14:45:00,122.66,122.8,122.51,122.66,91279.0,118.032,118.1667,117.8877,118.032,91279.0
2020-10-13 14:50:00,122.68,122.74,122.56,122.58,84346.0,118.0513,118.109,117.9358,117.955,84346.0
2020-10-13 14:55:00,122.58,122.9,122.58,122.82,93793.0,117.955,118.263,117.955,118.186,93793.0
2020-10-13 15:00:00,122.82,123.04,122.77,123.02,50072.0,118.186,118.3977,118.1379,118.3784,50072.0
2020-10-13 15:05:00,123.02,123.04,122.94,122.97,45155.0,118.3784,118.3977,118.3014,118.3303,45155.0
2020-10-13 15:10:00,122.97,123.22,122.97,123.15,54731.0,118.3303,118.5709,118.3303,118.5035,54731.0
2020-10-13 15:15:00,123.15,123.29,123.12,123.27,41029.0,118.5035,118.6382,118.4747,118.619,41029.0
2020-10-13 15:20:00,123.26,123.45,123.23,123.42,83613.0,118.6094,118.7922,118.5805,118.7633,83613.0
2020-10-13 15:25:00,123.41,123.52,123.27,123.35,163112.0,118.7537,118.8596,118.619,118.696,163112.0
2020-10-13 15:30:00,123.35,123.43,123.32,123.38,103662.0,118.696,118.773,118.6671,118.7248,103662.0
2020-10-13 15:35:00,123.38,123.45,123.14,123.2,201287.0,118.7248,118.7922,118.4939,118.5516,201287.0
2020-10-13 15:40:00,123.2,123.34,123.17,123.17,67331.0,118.5516,118.6864,118.5228,118.5228,67331.0
2020-10-13 15:45:00,123.16,123.24,122.9,122.9,168176.0,118.5131,118.5901,118.263,118.263,168176.0
2020-10-13 15:50:00,122.91,123.08,122.79,122.8,261646.0,118.2726,118.4362,118.1571,118.1667,261646.0
2020-10-13 15:55:00,122.79,122.84,122.62,122.67,268526.0,118.1571,118.2052,117.9935,118.0416,268526.0
2020-10-14 09:30:00,122.97,123.03,122.49,122.67,237397.0,118.3303,118.388,117.8684,118.0416,237397.0
2020-10-14 09:35:00,122.68,123.31,122.68,123.25,122073.0,118.0513,118.6575,118.0513,118.5997,122073.0
2020-10-14 09:40:00,123.25,123.47,123.15,123.43,92104.0,118.5997,118.8114,118.5035,118.773,92104.0
2020-10-14 09:45:00,123.41,123.62,123.34,123.5,104911.0,118.7537,118.9558,118.6864,118.8403,104911.0
2020-10-14 09:50:00,123.48,123.49,123.3,123.39,221562.0,118.8211,118.8307,118.6479,118.7345,221562.0
2020-10-14 09:55:00,123.38,123.43,123.21,123.32,282041.0,118.7248,118.773,118.5613,118.6671,282041.0
2020-10-14 10:00:00,123.33,123.39,123.07,123.09,97120.0,118.6767,118.7345,118.4265,118.4458,97120.0
2020-10-14 10:05:00,123.08,123.21,123.0,123.2,105655.0,118.4362,118.5613,118.3592,118.5516,105655.0
2020-10-14 10:10:00,123.19,123.23,122.88,122.93,79716.0,118.542,118.5805,118.2437,118.2918,79716.0
2020-10-14 10:15:00,122.91,123.0,122.69,122.77,108249.0,118.2726,118.3592,118.0609,118.1379,108249.0
2020-10-14 10:20:00,122.77,122.88,122.7,122.79,108085.0,118.1379,118.2437,118.0705,118.1571,108085.0
2020-10-14 10:25:00,122.79,122.81,122.41,122.53,182052.0,118.1571,118.1763,117.7914,117.9069,182052.0
2020-10-14 10:30:00,122.52,122.58,122.3,122.36,83393.0,117.8973,117.955,117.6856,117.7433,83393.0
2020-10-14 10:35:00,122.33,122.68,122.32,122.64,70093.0,117.7145,118.0513,117.7048,118.0128,70093.0
2020-10-14 10:40:00,122.65,122.86,122.65,122.82,74385.0,118.0224,118.2245,118.0224,118.186,74385.0
2020-10-14 10:45:00,122.81,122.95,122.77,122.77,64205.0,118.1763,118.3111,118.1379,118.1379,64205.0
2020-10-14 10:50:00,122.78,123.02,122.71,122.96,73789.0,118.1475,118.3784,118.0801,118.3207,73789.0
2020-10-14 10:55:00,122.97,122.97,122.84,122.94,34900.0,118.3303,118.3303,118.2052,118.3014,34900.0
2020-10-14 11:00:00,122.95,123.0,122.76,122.85,43211.0,118.3111,118.3592,118.1282,118.2148,43211.0
2020-10-14 11:05:00,122.86,123.08,122.86,123.03,52696.0,118.2245,118.4362,118.2245,118.388,52696.0
2020-10-14 11:10:00,123.02,123.07,122.88,122.95,33184.0,118.3784,118.4265,118.2437,118.3111,33184.0
2020-10-14 11:15:00,122.95,123.0,122.8,122.84,63395.0,118.3111,118.3592,118.1667,118.2052,63395.0
2020-10-14 11:20:00,122.85,122.85,122.64,122.69,46291.0,118.2148,118.2148,118.0128,118.0609,46291.0
2020-10-14 11:25:00,122.69,122.73,122.58,122.62,78273.0,118.0609,118.0994,117.955,117.9935,78273.0
2020-10-14 11:30:00,122.64,122.69,122.53,122.55,34842.0,118.0128,118.0609,117.9069,117.9262,34842.0
2020-10-14 11:35:00,122.57,122.66,122.46,122.51,40390.0,117.9454,118.032,117.8396,117.8877,40390.0
2020-10-14 11:40:00,122.5,122.58,122.33,122.45,72537.0,117.878,117.955,117.7145,117.8299,72537.0
2020-10-14 11:45:00,122.45,122.46,122.03,122.16,135422.0,117.8299,117.8396,117.4258,117.5509,135422.0
2020-10-14 11:50:00,122.14,122.17,121.8,121.85,87583.0,117.5316,117.5605,117.2045,117.2526,87583.0
2020-10-14 11:55:00,121.84,122.03,121.73,121.8,78293.0,117.2429,117.4258,117.1371,117.2045,78293.0
2020-10-14 12:00:00,121.8,121.96,121.78,121.94,67477.0,117.2045,117.3584,117.1852,117.3392,67477.0
2020-10-14 12:05:00,121.93,122.08,121.91,121.92,63841.0,117.3295,117.4739,117.3103,117.3199,63841.0
2020-10-14 12:10:00,121.92,121.92,121.67,121.74,74083.0,117.3199,117.3199,117.0794,117.1467,74083.0
2020-10-14 12:15:00,121.77,121.82,121.37,121.43,79871.0,117.1756,117.2237,116.7907,116.8484,79871.0
2020-10-14 12:20:00,121.43,121.45,121.13,121.13,75835.0,116.8484,116.8677,116.5597,116.5597,75835.0
2020-10-14 12:25:00,121.12,121.45,121.1,121.44,80657.0,116.5501,116.8677,116.5309,116.858,80657.0
2020-10-14 12:30:00,121.44,121.58,121.34,121.53,67872.0,116.858,116.9928,116.7618,116.9446,67872.0
2020-10-14 12:35:00,121.52,121.62,121.29,121.5,98018.0,116.935,117.0312,116.7137,116.9158,98018.0
2020-10-14 12:40:00,121.5,121.67,121.45,121.6,55795.0,116.9158,117.0794,116.8677,117.012,55795.0
2020-10-14 12:45:00,121.6,121.6,121.49,121.56,46046.0,117.012,117.012,116.9062,116.9735,46046.0
2020-10-14 12:50:00,121.55,121.61,121.45,121.56,29334.0,116.9639,117.0216,116.8677,116.9735,29334.0
2020-10-14 12:55:00,121.57,121.73,121.38,121.55,63248.0,116.9831,117.1371,116.8003,116.9639,63248.0
2020-10-14 13:00:00,121.51,121.75,121.47,121.74,52579.0,116.9254,117.1563,116.8869,117.1467,52579.0
2020-10-14 13:05:00,121.75,121.8,121.61,121.64,61892.0,117.1563,117.2045,117.0216,117.0505,61892.0
2020-10-14 13:10:00,121.63,121.68,121.53,121.59,36422.0,117.0409,117.089,116.9446,117.0024,36422.0
2020-10-14 13:15:00,121.59,121.73,121.51,121.6,50649.0,117.0024,117.1371,116.9254,117.012,50649.0
2020-10-14 13:20:00,121.62,121.63,121.47,121.52,18541.0,117.0312,117.0409,116.8869,116.935,18541.0
2020-10-14 13:25:00,121.54,121.65,121.45,121.46,63108.0,116.9543,117.0601,116.8677,116.8773,63108.0
2020-10-14 13:30:00,121.48,121.52,121.18,121.23,56599.0,116.8965,116.935,116.6078,116.656,56599.0
2020-10-14 13:35:00,121.23,121.48,121.22,121.47,89020.0,116.656,116.8965,116.6463,116.8869,89020.0
2020-10-14 13:40:00,121.46,121.66,121.45,121.62,32955.0,116.8773,117.0697,116.8677,117.0312,32955.0
2020-10-14 13:45:00,121.62,121.83,121.61,121.79,74254.0,117.0312,117.2333,117.0216,117.1948,74254.0
2020-10-14 13:50:00,121.79,121.87,121.71,121.86,44308.0,117.1948,117.2718,117.1179,117.2622,44308.0
2020-10-14 13:55:00,121.86,121.89,121.8,121.85,36088.0,117.2622,117.2911,117.2045,117.2526,36088.0
2020-10-14 14:00:00,121.85,121.94,121.81,121.9,40657.0,117.2526,117.3392,117.2141,117.3007,40657.0
2020-10-14 14:05:00,121.89,122.12,121.89,122.03,48999.0,117.2911,117.5124,117.2911,117.4258,48999.0
2020-10-14 14:10:00,122.02,122.16,121.99,122.16,39415.0,117.4162,117.5509,117.3873,117.5509,39415.0
2020-10-14 14:15:00,122.16,122.2,121.96,121.98,59152.0,117.5509,117.5894,117.3584,117.3777,59152.0
2020-10-14 14:20:00,121.97,122.03,121.85,121.92,48743.0,117.368,117.4258,117.2526,117.3199,48743.0
2020-10-14 14:25:00,121.92,121.92,121.75,121.88,81787.0,117.3199,117.3199,117.1563,117.2814,81787.0
2020-10-14 14:30:00,121.9,122.0,121.69,121.7,45388.0,117.3007,117.3969,117.0986,117.1082,45388.0
2020-10-14 14:35:00,121.7,121.77,121.6,121.68,51315.0,117.1082,117.1756,117.012,117.089,51315.0
2020-10-14 14:40:00,121.68,121.91,121.65,121.76,77569.0,117.089,117.3103,117.0601,117.166,77569.0
2020-10-14 14:45:00,121.78,121.95,121.69,121.88,41536.0,117.1852,117.3488,117.0986,117.2814,41536.0
2020-10-14 14:50:00,121.89,121.93,121.75,121.9,53875.0,117.2911,117.3295,117.1563,117.3007,53875.0
2020-10-14 14:55:00,121.89,122.09,121.89,122.04,42950.0,117.2911,117.4835,117.2911,117.4354,42950.0
2020-10-14 15:00:00,122.03,122.16,121.9,122.13,46671.0,117.4258,117.5509,117.3007,117.522,46671.0
2020-10-14 15:05:00,122.12,122.35,122.11,122.27,96542.0,117.5124,117.7337,117.5028,117.6567,96542.0
2020-10-14 15:10:00,122.28,122.5,122.28,122.47,134414.0,117.6663,117.878,117.6663,117.8492,134414.0
2020-10-14 15:15:00,122.48,122.5,122.32,122.35,50803.0,117.8588,117.878,117.7048,117.7337,50803.0
2020-10-14 15:20:00,122.34,122.46,122.3,122.3,40378.0,117.7241,117.8396,117.6856,117.6856,40378.0
2020-10-14 15:25:00,122.3,122.32,122.17,122.28,68146.0,117.6856,117.7048,117.5605,117.6663,68146.0
2020-10-14 15:30:00,122.27,122.58,122.23,122.47,128192.0,117.6567,117.955,117.6182,117.8492,128192.0
2020-10-14 15:35:00,122.48,122.5,122.29,122.33,200128.0,117.8588,117.878,117.676,117.7145,200128.0
2020-10-14 15:40:00,122.33,122.52,122.33,122.48,254773.0,117.7145,117.8973,117.7145,117.8588,254773.0
2020-10-14 15:45:00,122.49,122.5,122.19,122.29,106975.0,117.8684,117.878,117.5797,117.676,106975.0
2020-10-14 15:50:00,122.27,122.47,122.23,122.25,140606.0,117.6567,117.8492,117.6182,117.6375,140606.0
2020-10-14 15:55:00,122.25,122.34,121.93,122.02,254413.0,117.6375,117.7241,117.3295,117.4162,254413.0
2020-10-15 09:30:00,120.03,120.62,119.68,120.45,302531.0,115.5012,116.069,115.1644,115.9054,302531.0
2020-10-15 09:35:00,120.45,120.76,120.38,120.45,176999.0,115.9054,116.2037,115.838,115.9054,176999.0
2020-10-15 09:40:00,120.43,120.82,120.35,120.8,129895.0,115.8861,116.2614,115.8092,116.2422,129895.0
2020-10-15 09:45:00,120.8,120.8,120.62,120.69,110620.0,116.2422,116.2422,116.069,116.1363,110620.0
2020-10-15 09:50:00,120.7,121.06,120.63,121.03,150294.0,116.146,116.4924,116.0786,116.4635,150294.0
2020-10-15 09:55:00,121.06,121.06,120.86,120.98,82208.0,116.4924,116.4924,116.2999,116.4154,82208.0
2020-10-15 10:00:00,120.98,121.01,120.71,120.75,94459.0,116.4154,116.4443,116.1556,116.1941,94459.0
2020-10-15 10:05:00,120.77,120.87,120.37,120.4,194383.0,116.2133,116.3095,115.8284,115.8573,194383.0
2020-10-15 10:10:00,120.38,120.5,120.27,120.32,66150.0,115.838,115.9535,115.7322,115.7803,66150.0
2020-10-15 10:15:00,120.32,120.68,120.17,120.54,93687.0,115.7803,116.1267,115.636,115.992,93687.0
2020-10-15 10:20:00,120.55,120.59,120.37,120.46,96350.0,116.0016,116.0401,115.8284,115.915,96350.0
2020-10-15 10:25:00,120.45,120.47,120.13,120.16,61169.0,115.9054,115.9246,115.5975,115.6263,61169.0
2020-10-15 10:30:00,120.16,120.22,119.92,120.0,45458.0,115.6263,115.6841,115.3954,115.4724,45458.0
2020-10-15 10:35:00,119.99,120.0,119.79,119.95,95920.0,115.4627,115.4724,115.2703,115.4243,95920.0
2020-10-15 10:40:00,119.95,120.08,119.71,119.86,67593.0,115.4243,115.5494,115.1933,115.3377,67593.0
2020-10-15 10:45:00,119.87,120.04,119.74,119.95,80469.0,115.3473,115.5109,115.2222,115.4243,80469.0
2020-10-15 10:50:00,119.97,120.16,119.92,120.02,43178.0,115.4435,115.6263,115.3954,115.4916,43178.0
2020-10-15 10:55:00,120.01,120.33,119.9,120.26,62303.0,115.482,115.7899,115.3761,115.7226,62303.0
2020-10-15 11:00:00,120.26,120.32,119.84,120.04,73746.0,115.7226,115.7803,115.3184,115.5109,73746.0
2020-10-15 11:05:00,120.07,120.48,120.04,120.4,70834.0,115.5397,115.9343,115.5109,115.8573,70834.0
2020-10-15 11:10:00,120.38,120.48,120.26,120.47,38382.0,115.838,115.9343,115.7226,115.9246,38382.0
2020-10-15 11:15:00,120.48,120.76,120.47,120.7,73762.0,115.9343,116.2037,115.9246,116.146,73762.0
2020-10-15 11:20:00,120.7,120.8,120.63,120.71,47441.0,116.146,116.2422,116.0786,116.1556,47441.0
2020-10-15 11:25:00,120.73,120.74,120.52,120.58,32406.0,116.1748,116.1844,115.9727,116.0305,32406.0
2020-10-15 11:30:00,120.6,120.77,120.52,120.68,24414.0,116.0497,116.2133,115.9727,116.1267,24414.0
2020-10-15 11:35:00,120.68,120.81,120.62,120.81,44758.0,116.1267,116.2518,116.069,116.2518,44758.0
2020-10-15 11:40:00,120.82,120.88,120.75,120.78,32798.0,116.2614,116.3192,116.1941,116.2229,32798.0
2020-10-15 11:45:00,120.81,120.85,120.65,120.67,29203.0,116.2518,116.2903,116.0978,116.1171,29203.0
2020-10-15 11:50:00,120.69,120.87,120.48,120.74,197553.0,116.1363,116.3095,115.9343,116.1844,197553.0
2020-10-15 11:55:00,120.74,120.84,120.58,120.65,31582.0,116.1844,116.2807,116.0305,116.0978,31582.0
2020-10-15 12:00:00,120.62,120.75,120.57,120.71,61403.0,116.069,116.1941,116.0209,116.1556,61403.0
2020-10-15 12:05:00,120.71,120.87,120.64,120.64,22425.0,116.1556,116.3095,116.0882,116.0882,22425.0
2020-10-15 12:10:00,120.66,120.68,120.51,120.61,50784.0,116.1075,116.1267,115.9631,116.0594,50784.0
2020-10-15 12:15:00,120.59,120.68,120.55,120.62,59693.0,116.0401,116.1267,116.0016,116.069,59693.0
2020-10-15 12:20:00,120.63,120.66,120.41,120.46,27165.0,116.0786,116.1075,115.8669,115.915,27165.0
2020-10-15 12:25:00,120.47,120.58,120.39,120.45,35385.0,115.9246,116.0305,115.8477,115.9054,35385.0
2020-10-15 12:30:00,120.43,120.55,120.37,120.42,31685.0,115.8861,116.0016,115.8284,115.8765,31685.0
2020-10-15 12:35:00,120.42,120.52,120.35,120.51,17286.0,115.8765,115.9727,115.8092,115.9631,17286.0
2020-10-15 12:40:00,120.45,120.57,120.37,120.37,35021.0,115.9054,116.0209,115.8284,115.8284,35021.0
2020-10-15 12:45:00,120.35,120.44,120.23,120.34,42838.0,115.8092,115.8958,115.6937,115.7995,42838.0
2020-10-15 12:50:00,120.34,120.59,120.31,120.53,55216.0,115.7995,116.0401,115.7707,115.9824,55216.0
2020-10-15 12:55:00,120.49,120.62,120.49,120.56,23565.0,115.9439,116.069,115.9439,116.0112,23565.0
2020-10-15 13:00:00,120.54,120.63,120.53,120.56,16265.0,115.992,116.0786,115.9824,116.0112,16265.0
2020-10-15 13:05:00,120.57,120.62,120.56,120.59,18488.0,116.0209,116.069,116.0112,116.0401,18488.0
2020-10-15 13:10:00,120.61,120.74,120.6,120.67,19888.0,116.0594,116.1844,116.0497,116.1171,19888.0
2020-10-15 13:15:00,120.65,120.75,120.4,120.51,34001.0,116.0978,116.1941,115.8573,115.9631,34001.0
2020-10-15 13:20:00,120.52,120.55,120.44,120.47,16845.0,115.9727,116.0016,115.8958,115.9246,16845.0
2020-10-15 13:25:00,120.47,120.65,120.43,120.49,22305.0,115.9246,116.0978,115.8861,115.9439,22305.0
2020-10-15 13:30:00,120.48,120.69,120.46,120.68,35537.0,115.9343,116.1363,115.915,116.1267,35537.0
2020-10-15 13:35:00,120.73,120.87,120.73,120.84,42168.0,116.1748,116.3095,116.1748,116.2807,42168.0
2020-10-15 13:40:00,120.84,120.99,120.83,120.97,49977.0,116.2807,116.425,116.2711,116.4058,49977.0
2020-10-15 13:45:00,120.98,121.0,120.83,120.86,55019.0,116.4154,116.4346,116.2711,116.2999,55019.0
2020-10-15 13:50:00,120.86,120.95,120.83,120.89,18992.0,116.2999,116.3865,116.2711,116.3288,18992.0
2020-10-15 13:55:00,120.89,120.95,120.86,120.95,17034.0,116.3288,116.3865,116.2999,116.3865,17034.0
2020-10-15 14:00:00,120.95,121.1,120.95,121.08,48089.0,116.3865,116.5309,116.3865,116.5116,48089.0
2020-10-15 14:05:00,121.09,121.19,121.06,121.18,58903.0,116.5212,116.6175,116.4924,116.6078,58903.0
2020-10-15 14:10:00,121.18,121.22,121.01,121.16,45880.0,116.6078,116.6463,116.4443,116.5886,45880.0
2020-10-15 14:15:00,121.17,121.19,121.08,121.13,42220.0,116.5982,116.6175,116.5116,116.5597,42220.0
2020-10-15 14:20:00,121.19,121.19,121.09,121.09,19930.0,116.6175,116.6175,116.5212,116.5212,19930.0
2020-10-15 14:25:00,121.09,121.22,121.07,121.21,70220.0,116.5212,116.6463,116.502,116.6367,70220.0
2020-10-15 14:30:00,121.19,121.3,121.13,121.29,77142.0,116.6175,116.7233,116.5597,116.7137,77142.0
2020-10-15 14:35:00,121.27,121.28,121.02,121.08,167035.0,116.6945,116.7041,116.4539,116.5116,167035.0
2020-10-15 14:40:00,121.07,121.11,120.94,120.94,50003.0,116.502,116.5405,116.3769,116.3769,50003.0
2020-10-15 14:45:00,120.95,120.99,120.91,120.96,34529.0,116.3865,116.425,116.348,116.3961,34529.0
2020-10-15 14:50:00,120.96,121.09,120.96,121.03,57570.0,116.3961,116.5212,116.3961,116.4635,57570.0
2020-10-15 14:55:00,121.03,121.25,121.01,121.25,66808.0,116.4635,116.6752,116.4443,116.6752,66808.0
2020-10-15 15:00:00,121.24,121.34,121.17,121.25,101275.0,116.6656,116.7618,116.5982,116.6752,101275.0
2020-10-15 15:05:00,121.24,121.35,121.21,121.33,54658.0,116.6656,116.7714,116.6367,116.7522,54658.0
2020-10-15 15:10:00,121.33,121.38,121.2,121.28,82517.0,116.7522,116.8003,116.6271,116.7041,82517.0
2020-10-15 15:15:00,121.29,121.61,121.26,121.59,86796.0,116.7137,117.0216,116.6848,117.0024,86796.0
2020-10-15 15:20:00,121.59,121.6,121.53,121.57,41555.0,117.0024,117.012,116.9446,116.9831,41555.0
2020-10-15 15:25:00,121.57,121.67,121.55,121.57,76860.0,116.9831,117.0794,116.9639,116.9831,76860.0
2020-10-15 15:30:00,121.56,121.63,121.45,121.58,125164.0,116.9735,117.0409,116.8677,116.9928,125164.0
2020-10-15 15:35:00,121.57,121.63,121.52,121.57,105628.0,116.9831,117.0409,116.935,116.9831,105628.0
2020-10-15 15:40:00,121.57,121.71,121.52,121.63,164770.0,116.9831,117.1179,116.935,117.0409,164770.0
2020-10-15 15:45:00,121.64,121.64,121.38,121.4,163389.0,117.0505,117.0505,116.8003,116.8195,163389.0
2020-10-15 15:50:00,121.39,121.62,121.38,121.43,208942.0,116.8099,117.0312,116.8003,116.8484,208942.0
2020-10-15 15:55:00,121.43,121.5,121.34,121.5,373156.0,116.8484,116.9158,116.7618,116.9158,373156.0
2020-10-16 09:30:00,122.16,122.16,121.71,121.94,259535.0,117.5509,117.5509,117.1179,117.3392,259535.0
2020-10-16 09:35:00,121.92,122.0,121.79,121.83,103988.0,117.3199,117.3969,117.1948,117.2333,103988.0
2020-10-16 09:40:00,121.83,122.13,121.79,122.0,106449.0,117.2333,117.522,117.1948,117.3969,106449.0
2020-10-16 09:45:00,122.01,122.09,121.84,121.88,120538.0,117.4065,117.4835,117.2429,117.2814,120538.0
2020-10-16 09:50:00,121.89,121.9,121.62,121.67,71035.0,117.2911,117.3007,117.0312,117.0794,71035.0
2020-10-16 09:55:00,121.69,122.02,121.69,121.98,35990.0,117.0986,117.4162,117.0986,117.3777,35990.0
2020-10-16 10:00:00,121.98,122.26,121.97,122.18,166355.0,117.3777,117.6471,117.368,117.5701,166355.0
2020-10-16 10:05:00,122.19,122.19,122.09,122.14,53360.0,117.5797,117.5797,117.4835,117.5316,53360.0
2020-10-16 10:10:00,122.16,122.17,122.06,122.08,26183.0,117.5509,117.5605,117.4546,117.4739,26183.0
2020-10-16 10:15:00,122.07,122.44,122.05,122.44,43194.0,117.4643,117.8203,117.445,117.8203,43194.0
2020-10-16 10:20:00,122.4,122.54,122.39,122.52,84664.0,117.7818,117.9165,117.7722,117.8973,84664.0
2020-10-16 10:25:00,122.52,122.59,122.49,122.52,81023.0,117.8973,117.9646,117.8684,117.8973,81023.0
2020-10-16 10:30:00,122.55,122.59,122.45,122.51,76521.0,117.9262,117.9646,117.8299,117.8877,76521.0
2020-10-16 10:35:00,122.52,122.57,122.41,122.56,51171.0,117.8973,117.9454,117.7914,117.9358,51171.0
2020-10-16 10:40:00,122.57,122.63,122.39,122.4,78324.0,117.9454,118.0031,117.7722,117.7818,78324.0
2020-10-16 10:45:00,122.41,122.46,122.04,122.07,145260.0,117.7914,117.8396,117.4354,117.4643,145260.0
2020-10-16 10:50:00,122.06,122.2,121.98,122.19,70959.0,117.4546,117.5894,117.3777,117.5797,70959.0
2020-10-16 10:55:00,122.19,122.2,122.02,122.1,37786.0,117.5797,117.5894,117.4162,117.4931,37786.0
2020-10-16 11:00:00,122.08,122.1,121.99,122.06,29561.0,117.4739,117.4931,117.3873,117.4546,29561.0
2020-10-16 11:05:00,122.06,122.06,121.78,121.85,52550.0,117.4546,117.4546,117.1852,117.2526,52550.0
2020-10-16 11:10:00,121.84,121.86,121.69,121.84,112855.0,117.2429,117.2622,117.0986,117.2429,112855.0
2020-10-16 11:15:00,121.82,121.85,121.52,121.68,31725.0,117.2237,117.2526,116.935,117.089,31725.0
2020-10-16 11:20:00,121.66,121.66,121.33,121.37,77287.0,117.0697,117.0697,116.7522,116.7907,77287.0
2020-10-16 11:25:00,121.38,121.58,121.32,121.54,44206.0,116.8003,116.9928,116.7426,116.9543,44206.0
2020-10-16 11:30:00,121.55,121.64,121.48,121.64,43869.0,116.9639,117.0505,116.8965,117.0505,43869.0
2020-10-16 11:35:00,121.67,121.67,121.46,121.49,52593.0,117.0794,117.0794,116.8773,116.9062,52593.0
2020-10-16 11:40:00,121.46,121.63,121.4,121.56,37870.0,116.8773,117.0409,116.8195,116.9735,37870.0
2020-10-16 11:45:00,121.54,121.68,121.49,121.67,40573.0,116.9543,117.089,116.9062,117.0794,40573.0
2020-10-16 11:50:00,121.66,121.7,121.62,121.68,14348.0,117.0697,117.1082,117.0312,117.089,14348.0
2020-10-16 11:55:00,121.69,121.71,121.6,121.69,21818.0,117.0986,117.1179,117.012,117.0986,21818.0
2020-10-16 12:00:00,121.68,121.76,121.67,121.68,10519.0,117.089,117.166,117.0794,117.089,10519.0
2020-10-16 12:05:00,121.68,121.68,121.35,121.5,91663.0,117.089,117.089,116.7714,116.9158,91663.0
2020-10-16 12:10:00,121.48,121.54,121.38,121.54,31899.0,116.8965,116.9543,116.8003,116.9543,31899.0
2020-10-16 12:15:00,121.54,121.64,121.48,121.62,20968.0,116.9543,117.0505,116.8965,117.0312,20968.0
2020-10-16 12:20:00,121.61,121.62,121.48,121.54,64705.0,117.0216,117.0312,116.8965,116.9543,64705.0
2020-10-16 12:25:00,121.52,121.74,121.51,121.69,11190.0,116.935,117.1467,116.9254,117.0986,11190.0
2020-10-16 12:30:00,121.68,121.71,121.43,121.51,30350.0,117.089,117.1179,116.8484,116.9254,30350.0
2020-10-16 12:35:00,121.52,121.52,121.36,121.42,45791.0,116.935,116.935,116.7811,116.8388,45791.0
2020-10-16 12:40:00,121.42,121.42,121.22,121.31,37975.0,116.8388,116.8388,116.6463,116.7329,37975.0
2020-10-16 12:45:00,121.33,121.51,121.33,121.5,30682.0,116.7522,116.9254,116.7522,116.9158,30682.0
2020-10-16 12:50:00,121.52,121.52,121.32,121.48,53218.0,116.935,116.935,116.7426,116.8965,53218.0
2020-10-16 12:55:00,121.47,121.63,121.41,121.59,51007.0,116.8869,117.0409,116.8292,117.0024,51007.0
2020-10-16 13:00:00,121.58,121.65,121.55,121.58,19115.0,116.9928,117.0601,116.9639,116.9928,19115.0
2020-10-16 13:05:00,121.58,121.69,121.55,121.68,14613.0,116.9928,117.0986,116.9639,117.089,14613.0
2020-10-16 13:10:00,121.66,121.78,121.66,121.77,30666.0,117.0697,117.1852,117.0697,117.1756,30666.0
2020-10-16 13:15:00,121.77,121.89,121.77,121.86,35824.0,117.1756,117.2911,117.1756,117.2622,35824.0
2020-10-16 13:20:00,121.87,121.92,121.82,121.83,21649.0,117.2718,117.3199,117.2237,117.2333,21649.0
2020-10-16 13:25:00,121.83,121.85,121.73,121.78,25050.0,117.2333,117.2526,117.1371,117.1852,25050.0
2020-10-16 13:30:00,121.78,121.78,121.68,121.78,23753.0,117.1852,117.1852,117.089,117.1852,23753.0
2020-10-16 13:35:00,121.79,121.87,121.74,121.8,11770.0,117.1948,117.2718,117.1467,117.2045,11770.0
2020-10-16 13:40:00,121.82,121.91,121.8,121.82,18552.0,117.2237,117.3103,117.2045,117.2237,18552.0
2020-10-16 13:45:00,121.82,121.93,121.74,121.92,35026.0,117.2237,117.3295,117.1467,117.3199,35026.0
2020-10-16 13:50:00,121.93,121.98,121.89,121.92,27546.0,117.3295,117.3777,117.2911,117.3199,27546.0
2020-10-16 13:55:00,121.91,121.91,121.76,121.76,14737.0,117.3103,117.3103,117.166,117.166,14737.0
2020-10-16 14:00:00,121.78,121.87,121.62,121.66,50617.0,117.1852,117.2718,117.0312,117.0697,50617.0
2020-10-16 14:05:00,121.67,121.88,121.67,121.84,32994.0,117.0794,117.2814,117.0794,117.2429,32994.0
2020-10-16 14:10:00,121.85,121.97,121.8,121.89,48549.0,117.2526,117.368,117.2045,117.2911,48549.0
2020-10-16 14:15:00,121.89,121.92,121.84,121.87,14114.0,117.2911,117.3199,117.2429,117.2718,14114.0
2020-10-16 14:20:00,121.88,121.93,121.86,121.88,15158.0,117.2814,117.3295,117.2622,117.2814,15158.0
2020-10-16 14:25:00,121.86,121.96,121.84,121.96,45894.0,117.2622,117.3584,117.2429,117.3584,45894.0
2020-10-16 14:30:00,121.95,122.02,121.9,122.01,70326.0,117.3488,117.4162,117.3007,117.4065,70326.0
2020-10-16 14:35:00,122.02,122.08,121.98,122.08,22617.0,117.4162,117.4739,117.3777,117.4739,22617.0
2020-10-16 14:40:00,122.08,122.08,121.98,122.03,12869.0,117.4739,117.4739,117.3777,117.4258,12869.0
2020-10-16 14:45:00,122.03,122.03,121.96,122.0,27678.0,117.4258,117.4258,117.3584,117.3969,27678.0
2020-10-16 14:50:00,122.0,122.2,122.0,122.2,46893.0,117.3969,117.5894,117.3969,117.5894,46893.0
2020-10-16 14:55:00,122.19,122.22,122.14,122.15,36226.0,117.5797,117.6086,117.5316,117.5412,36226.0
2020-10-16 15:00:00,122.15,122.18,121.85,121.89,44646.0,117.5412,117.5701,117.2526,117.2911,44646.0
2020-10-16 15:05:00,121.89,121.9,121.74,121.85,48097.0,117.2911,117.3007,117.1467,117.2526,48097.0
2020-10-16 15:10:00,121.84,121.85,121.62,121.64,64297.0,117.2429,117.2526,117.0312,117.0505,64297.0
2020-10-16 15:15:00,121.62,121.77,121.61,121.73,62977.0,117.0312,117.1756,117.0216,117.1371,62977.0
2020-10-16 15:20:00,121.72,121.74,121.59,121.69,43888.0,117.1275,117.1467,117.0024,117.0986,43888.0
2020-10-16 15:25:00,121.69,121.76,121.62,121.74,42385.0,117.0986,117.166,117.0312,117.1467,42385.0
2020-10-16 15:30:00,121.73,121.77,121.48,121.55,86330.0,117.1371,117.1756,116.8965,116.9639,86330.0
2020-10-16 15:35:00,121.56,121.65,121.52,121.52,110682.0,116.9735,117.0601,116.935,116.935,110682.0
2020-10-16 15:40:00,121.52,121.52,121.37,121.47,127848.0,116.935,116.935,116.7907,116.8869,127848.0
2020-10-16 15:45:00,121.47,121.54,121.4,121.41,89639.0,116.8869,116.9543,116.8195,116.8292,89639.0
2020-10-16 15:50:00,121.41,121.42,121.06,121.09,288873.0,116.8292,116.8388,116.4924,116.5212,288873.0
2020-10-16 15:55:00,121.1,121.21,121.08,121.14,651101.0,116.5309,116.6367,116.5116,116.5694,651101.0
2020-10-19 09:30:00,121.71,121.85,121.54,121.85,249193.0,117.1179,117.2526,116.9543,117.2526,249193.0
2020-10-19 09:35:00,121.87,122.04,121.87,121.97,87007.0,117.2718,117.4354,117.2718,117.368,87007.0
2020-10-19 09:40:00,121.97,122.12,121.91,122.07,128012.0,117.368,117.5124,117.3103,117.4643,128012.0
2020-10-19 09:45:00,122.1,122.19,121.91,121.97,209434.0,117.4931,117.5797,117.3103,117.368,209434.0
2020-10-19 09:50:00,121.97,121.99,121.61,121.66,67069.0,117.368,117.3873,117.0216,117.0697,67069.0
2020-10-19 09:55:00,121.67,121.7,121.48,121.48,86473.0,117.0794,117.1082,116.8965,116.8965,86473.0
2020-10-19 10:00:00,121.49,121.61,121.31,121.57,82695.0,116.9062,117.0216,116.7329,116.9831,82695.0
2020-10-19 10:05:00,121.54,121.55,121.19,121.22,78440.0,116.9543,116.9639,116.6175,116.6463,78440.0
2020-10-19 10:10:00,121.23,121.33,121.07,121.3,89291.0,116.656,116.7522,116.502,116.7233,89291.0
2020-10-19 10:15:00,121.29,121.47,121.25,121.35,90116.0,116.7137,116.8869,116.6752,116.7714,90116.0
2020-10-19 10:20:00,121.35,121.41,121.26,121.39,52464.0,116.7714,116.8292,116.6848,116.8099,52464.0
2020-10-19 10:25:00,121.39,121.59,121.38,121.57,57427.0,116.8099,117.0024,116.8003,116.9831,57427.0
2020-10-19 10:30:00,121.58,121.58,121.16,121.19,37030.0,116.9928,116.9928,116.5886,116.6175,37030.0
2020-10-19 10:35:00,121.17,121.17,120.66,120.82,158682.0,116.5982,116.5982,116.1075,116.2614,158682.0
2020-10-19 10:40:00,120.83,121.0,120.67,120.68,96810.0,116.2711,116.4346,116.1171,116.1267,96810.0
2020-10-19 10:45:00,120.69,120.91,120.54,120.82,103912.0,116.1363,116.348,115.992,116.2614,103912.0
2020-10-19 10:50:00,120.83,120.9,120.68,120.71,45086.0,116.2711,116.3384,116.1267,116.1556,45086.0
2020-10-19 10:55:00,120.7,120.93,120.62,120.91,53971.0,116.146,116.3673,116.069,116.348,53971.0
2020-10-19 11:00:00,120.88,121.06,120.84,121.04,33817.0,116.3192,116.4924,116.2807,116.4731,33817.0
2020-10-19 11:05:00,121.03,121.16,120.93,121.01,49940.0,116.4635,116.5886,116.3673,116.4443,49940.0
2020-10-19 11:10:00,121.02,121.12,120.98,121.12,23243.0,116.4539,116.5501,116.4154,116.5501,23243.0
2020-10-19 11:15:00,121.13,121.25,120.97,121.03,28827.0,116.5597,116.6752,116.4058,116.4635,28827.0
2020-10-19 11:20:00,121.02,121.04,120.56,120.69,78580.0,116.4539,116.4731,116.0112,116.1363,78580.0
2020-10-19 11:25:00,120.69,120.9,120.6,120.89,61534.0,116.1363,116.3384,116.0497,116.3288,61534.0
2020-10-19 11:30:00,120.86,120.98,120.78,120.84,31070.0,116.2999,116.4154,116.2229,116.2807,31070.0
2020-10-19 11:35:00,120.84,121.09,120.84,121.06,53228.0,116.2807,116.5212,116.2807,116.4924,53228.0
2020-10-19 11:40:00,121.05,121.16,120.92,120.96,46929.0,116.4828,116.5886,116.3577,116.3961,46929.0
2020-10-19 11:45:00,120.95,120.99,120.78,120.8,17812.0,116.3865,116.425,116.2229,116.2422,17812.0
2020-10-19 11:50:00,120.81,120.85,120.69,120.71,15921.0,116.2518,116.2903,116.1363,116.1556,15921.0
2020-10-19 11:55:00,120.72,120.82,120.65,120.68,21970.0,116.1652,116.2614,116.0978,116.1267,21970.0
2020-10-19 12:00:00,120.66,120.92,120.58,120.76,33783.0,116.1075,116.3577,116.0305,116.2037,33783.0
2020-10-19 12:05:00,120.77,120.84,120.47,120.72,48275.0,116.2133,116.2807,115.9246,116.1652,48275.0
2020-10-19 12:10:00,120.72,120.82,120.46,120.55,75853.0,116.1652,116.2614,115.915,116.0016,75853.0
2020-10-19 12:15:00,120.55,120.7,120.49,120.53,66754.0,116.0016,116.146,115.9439,115.9824,66754.0
2020-10-19 12:20:00,120.56,120.63,120.36,120.56,81335.0,116.0112,116.0786,115.8188,116.0112,81335.0
2020-10-19 12:25:00,120.54,120.63,120.43,120.59,39345.0,115.992,116.0786,115.8861,116.0401,39345.0
2020-10-19 12:30:00,120.58,120.76,120.57,120.68,33492.0,116.0305,116.2037,116.0209,116.1267,33492.0
2020-10-19 12:35:00,120.68,120.84,120.65,120.72,44816.0,116.1267,116.2807,116.0978,116.1652,44816.0
2020-10-19 12:40:00,120.72,120.86,120.72,120.83,34574.0,116.1652,116.2999,116.1652,116.2711,34574.0
2020-10-19 12:45:00,120.81,120.84,120.75,120.8,22989.0,116.2518,116.2807,116.1941,116.2422,22989.0
2020-10-19 12:50:00,120.8,120.89,120.68,120.7,34798.0,116.2422,116.3288,116.1267,116.146,34798.0
2020-10-19 12:55:00,120.69,120.85,120.69,120.73,67714.0,116.1363,116.2903,116.1363,116.1748,67714.0
2020-10-19 13:00:00,120.73,120.81,120.56,120.56,26826.0,116.1748,116.2518,116.0112,116.0112,26826.0
2020-10-19 13:05:00,120.57,120.68,120.53,120.61,24567.0,116.0209,116.1267,115.9824,116.0594,24567.0
2020-10-19 13:10:00,120.62,120.76,120.6,120.75,19211.0,116.069,116.2037,116.0497,116.1941,19211.0
2020-10-19 13:15:00,120.76,120.8,120.71,120.74,40967.0,116.2037,116.2422,116.1556,116.1844,40967.0
2020-10-19 13:20:00,120.74,120.83,120.68,120.73,17722.0,116.1844,116.2711,116.1267,116.1748,17722.0
2020-10-19 13:25:00,120.72,120.72,120.58,120.64,35040.0,116.1652,116.1652,116.0305,116.0882,35040.0
2020-10-19 13:30:00,120.63,120.66,120.4,120.48,80151.0,116.0786,116.1075,115.8573,115.9343,80151.0
2020-10-19 13:35:00,120.49,120.53,120.43,120.46,43836.0,115.9439,115.9824,115.8861,115.915,43836.0
2020-10-19 13:40:00,120.46,120.5,120.34,120.41,79807.0,115.915,115.9535,115.7995,115.8669,79807.0
2020-10-19 13:45:00,120.42,120.42,120.05,120.25,104546.0,115.8765,115.8765,115.5205,115.7129,104546.0
2020-10-19 13:50:00,120.24,120.31,120.12,120.2,87184.0,115.7033,115.7707,115.5878,115.6648,87184.0
2020-10-19 13:55:00,120.17,120.42,120.15,120.38,47434.0,115.636,115.8765,115.6167,115.838,47434.0
2020-10-19 14:00:00,120.36,120.38,120.12,120.15,47383.0,115.8188,115.838,115.5878,115.6167,47383.0
2020-10-19 14:05:00,120.16,120.33,120.12,120.19,40961.0,115.6263,115.7899,115.5878,115.6552,40961.0
2020-10-19 14:10:00,120.19,120.35,120.11,120.33,73570.0,115.6552,115.8092,115.5782,115.7899,73570.0
2020-10-19 14:15:00,120.32,120.44,120.32,120.37,64693.0,115.7803,115.8958,115.7803,115.8284,64693.0
2020-10-19 14:20:00,120.37,120.39,120.29,120.38,26641.0,115.8284,115.8477,115.7514,115.838,26641.0
2020-10-19 14:25:00,120.37,120.41,120.3,120.33,50258.0,115.8284,115.8669,115.7611,115.7899,50258.0
2020-10-19 14:30:00,120.32,120.32,119.89,119.97,77138.0,115.7803,115.7803,115.3665,115.4435,77138.0
2020-10-19 14:35:00,119.94,119.95,119.72,119.73,54359.0,115.4146,115.4243,115.2029,115.2126,54359.0
2020-10-19 14:40:00,119.76,119.84,119.64,119.67,77780.0,115.2414,115.3184,115.126,115.1548,77780.0
2020-10-19 14:45:00,119.66,119.67,119.45,119.48,93948.0,115.1452,115.1548,114.9431,114.972,93948.0
2020-10-19 14:50:00,119.48,119.55,119.35,119.49,94908.0,114.972,115.0393,114.8469,114.9816,94908.0
2020-10-19 14:55:00,119.49,119.65,119.28,119.3,207835.0,114.9816,115.1356,114.7795,114.7988,207835.0
2020-10-19 15:00:00,119.29,119.32,118.85,119.07,235456.0,114.7892,114.818,114.3658,114.5775,235456.0
2020-10-19 15:05:00,119.07,119.09,118.85,119.06,104992.0,114.5775,114.5967,114.3658,114.5678,104992.0
2020-10-19 15:10:00,119.06,119.28,118.9,119.23,126775.0,114.5678,114.7795,114.4139,114.7314,126775.0
2020-10-19 15:15:00,119.22,119.22,118.93,118.95,118487.0,114.7218,114.7218,114.4427,114.462,118487.0
2020-10-19 15:20:00,118.94,119.04,118.69,118.7,155798.0,114.4524,114.5486,114.2118,114.2214,155798.0
2020-10-19 15:25:00,118.7,119.02,118.7,118.95,201164.0,114.2214,114.5293,114.2214,114.462,201164.0
2020-10-19 15:30:00,118.95,119.21,118.93,119.14,270763.0,114.462,114.7122,114.4427,114.6448,270763.0
2020-10-19 15:35:00,119.12,119.37,119.12,119.34,142544.0,114.6256,114.8661,114.6256,114.8373,142544.0
2020-10-19 15:40:00,119.34,119.37,119.11,119.12,91502.0,114.8373,114.8661,114.6159,114.6256,91502.0
2020-10-19 15:45:00,119.14,119.25,118.99,119.08,257203.0,114.6448,114.7507,114.5005,114.5871,257203.0
2020-10-19 15:50:00,119.08,119.08,118.53,118.57,194588.0,114.5871,114.5871,114.0578,114.0963,194588.0
2020-10-19 15:55:00,118.56,119.0,118.55,118.91,577734.0,114.0867,114.5101,114.0771,114.4235,577734.0
2020-10-20 09:30:00,119.31,119.55,119.05,119.29,227717.0,114.8084,115.0393,114.5582,114.7892,227717.0
2020-10-20 09:35:00,119.3,119.46,119.0,119.16,134717.0,114.7988,114.9527,114.5101,114.6641,134717.0
2020-10-20 09:40:00,119.17,119.53,119.05,119.42,112070.0,114.6737,115.0201,114.5582,114.9143,112070.0
2020-10-20 09:45:00,119.42,119.65,119.33,119.51,86746.0,114.9143,115.1356,114.8276,115.0009,86746.0
2020-10-20 09:50:00,119.5,119.53,119.2,119.27,113052.0,114.9912,115.0201,114.7026,114.7699,113052.0
2020-10-20 09:55:00,119.27,119.85,119.26,119.81,116385.0,114.7699,115.328,114.7603,115.2895,116385.0
2020-10-20 10:00:00,119.81,119.85,119.65,119.83,133751.0,115.2895,115.328,115.1356,115.3088,133751.0
2020-10-20 10:05:00,119.84,120.07,119.81,119.93,117241.0,115.3184,115.5397,115.2895,115.405,117241.0
2020-10-20 10:10:00,119.94,120.08,119.91,119.95,101348.0,115.4146,115.5494,115.3858,115.4243,101348.0
2020-10-20 10:15:00,119.96,120.09,119.81,119.85,82380.0,115.4339,115.559,115.2895,115.328,82380.0
2020-10-20 10:20:00,119.85,119.89,119.69,119.69,47658.0,115.328,115.3665,115.1741,115.1741,47658.0
2020-10-20 10:25:00,119.7,119.72,119.41,119.54,87062.0,115.1837,115.2029,114.9046,115.0297,87062.0
2020-10-20 10:30:00,119.55,119.8,119.52,119.65,50169.0,115.0393,115.2799,115.0105,115.1356,50169.0
2020-10-20 10:35:00,119.64,119.71,119.41,119.52,38914.0,115.126,115.1933,114.9046,115.0105,38914.0
2020-10-20 10:40:00,119.53,119.58,119.25,119.41,66579.0,115.0201,115.0682,114.7507,114.9046,66579.0
2020-10-20 10:45:00,119.42,119.52,119.06,119.14,128632.0,114.9143,115.0105,114.5678,114.6448,128632.0
2020-10-20 10:50:00,119.12,119.27,119.07,119.12,67182.0,114.6256,114.7699,114.5775,114.6256,67182.0
2020-10-20 10:55:00,119.12,119.17,118.94,118.95,57249.0,114.6256,114.6737,114.4524,114.462,57249.0
2020-10-20 11:00:00,118.95,118.99,118.58,118.73,139860.0,114.462,114.5005,114.1059,114.2503,139860.0
2020-10-20 11:05:00,118.72,118.93,118.65,118.93,65332.0,114.2407,114.4427,114.1733,114.4427,65332.0
2020-10-20 11:10:00,118.92,119.15,118.88,119.09,56054.0,114.4331,114.6544,114.3946,114.5967,56054.0
2020-10-20 11:15:00,119.08,119.23,119.07,119.21,58346.0,114.5871,114.7314,114.5775,114.7122,58346.0
2020-10-20 11:20:00,119.2,119.4,119.03,119.29,86682.0,114.7026,114.895,114.539,114.7892,86682.0
2020-10-20 11:25:00,119.29,119.37,119.16,119.16,32926.0,114.7892,114.8661,114.6641,114.6641,32926.0
2020-10-20 11:30:00,119.18,119.26,119.01,119.03,37675.0,114.6833,114.7603,114.5197,114.539,37675.0
2020-10-20 11:35:00,119.02,119.18,118.99,119.15,30271.0,114.5293,114.6833,114.5005,114.6544,30271.0
2020-10-20 11:40:00,119.14,119.26,118.98,119.23,39769.0,114.6448,114.7603,114.4909,114.7314,39769.0
2020-10-20 11:45:00,119.24,119.4,119.22,119.35,46240.0,114.741,114.895,114.7218,114.8469,46240.0
2020-10-20 11:50:00,119.35,119.49,119.31,119.41,40698.0,114.8469,114.9816,114.8084,114.9046,40698.0
2020-10-20 11:55:00,119.41,119.52,119.34,119.52,34525.0,114.9046,115.0105,114.8373,115.0105,34525.0
2020-10-20 12:00:00,119.52,119.6,119.45,119.58,53287.0,115.0105,115.0875,114.9431,115.0682,53287.0
2020-10-20 12:05:00,119.58,119.62,119.41,119.46,40092.0,115.0682,115.1067,114.9046,114.9527,40092.0
2020-10-20 12:10:00,119.48,119.57,119.45,119.51,26417.0,114.972,115.0586,114.9431,115.0009,26417.0
2020-10-20 12:15:00,119.53,119.66,119.53,119.55,24386.0,115.0201,115.1452,115.0201,115.0393,24386.0
2020-10-20 12:20:00,119.55,119.62,119.5,119.56,30034.0,115.0393,115.1067,114.9912,115.049,30034.0
2020-10-20 12:25:00,119.57,119.63,119.52,119.53,24967.0,115.0586,115.1163,115.0105,115.0201,24967.0
2020-10-20 12:30:00,119.52,120.02,119.37,120.01,144736.0,115.0105,115.4916,114.8661,115.482,144736.0
2020-10-20 12:35:00,120.01,120.09,119.77,119.86,128559.0,115.482,115.559,115.251,115.3377,128559.0
2020-10-20 12:40:00,119.87,120.06,119.86,120.03,41227.0,115.3473,115.5301,115.3377,115.5012,41227.0
2020-10-20 12:45:00,120.05,120.08,119.89,119.92,37138.0,115.5205,115.5494,115.3665,115.3954,37138.0
2020-10-20 12:50:00,119.93,119.93,119.6,119.78,104695.0,115.405,115.405,115.0875,115.2607,104695.0
2020-10-20 12:55:00,119.78,119.86,119.68,119.85,46486.0,115.2607,115.3377,115.1644,115.328,46486.0
2020-10-20 13:00:00,119.87,119.98,119.81,119.93,79786.0,115.3473,115.4531,115.2895,115.405,79786.0
2020-10-20 13:05:00,119.91,120.04,119.91,119.95,32235.0,115.3858,115.5109,115.3858,115.4243,32235.0
2020-10-20 13:10:00,119.96,120.24,119.91,120.18,32904.0,115.4339,115.7033,115.3858,115.6456,32904.0
2020-10-20 13:15:00,120.19,120.28,120.18,120.23,133931.0,115.6552,115.7418,115.6456,115.6937,133931.0
2020-10-20 13:20:00,120.19,120.31,120.14,120.3,25829.0,115.6552,115.7707,115.6071,115.7611,25829.0
2020-10-20 13:25:00,120.3,120.38,120.26,120.31,43128.0,115.7611,115.838,115.7226,115.7707,43128.0
2020-10-20 13:30:00,120.31,120.42,120.31,120.36,50474.0,115.7707,115.8765,115.7707,115.8188,50474.0
2020-10-20 13:35:00,120.37,120.53,120.35,120.5,79791.0,115.8284,115.9824,115.8092,115.9535,79791.0
2020-10-20 13:40:00,120.5,120.55,120.37,120.39,37910.0,115.9535,116.0016,115.8284,115.8477,37910.0
2020-10-20 13:45:00,120.39,120.57,120.34,120.52,46624.0,115.8477,116.0209,115.7995,115.9727,46624.0
2020-10-20 13:50:00,120.51,120.51,120.37,120.37,36692.0,115.9631,115.9631,115.8284,115.8284,36692.0
2020-10-20 13:55:00,120.37,120.41,120.0,120.18,119821.0,115.8284,115.8669,115.4724,115.6456,119821.0
2020-10-20 14:00:00,120.2,120.28,120.12,120.13,34854.0,115.6648,115.7418,115.5878,115.5975,34854.0
2020-10-20 14:05:00,120.14,120.18,119.85,120.13,66085.0,115.6071,115.6456,115.328,115.5975,66085.0
2020-10-20 14:10:00,120.14,120.35,120.11,120.35,56109.0,115.6071,115.8092,115.5782,115.8092,56109.0
2020-10-20 14:15:00,120.34,120.45,120.28,120.35,59074.0,115.7995,115.9054,115.7418,115.8092,59074.0
2020-10-20 14:20:00,120.34,120.38,120.07,120.16,70497.0,115.7995,115.838,115.5397,115.6263,70497.0
2020-10-20 14:25:00,120.15,120.27,120.06,120.07,47719.0,115.6167,115.7322,115.5301,115.5397,47719.0
2020-10-20 14:30:00,120.07,120.19,120.07,120.15,36260.0,115.5397,115.6552,115.5397,115.6167,36260.0
2020-10-20 14:35:00,120.16,120.17,119.97,120.13,39207.0,115.6263,115.636,115.4435,115.5975,39207.0
2020-10-20 14:40:00,120.13,120.28,120.06,120.17,45222.0,115.5975,115.7418,115.5301,115.636,45222.0
2020-10-20 14:45:00,120.16,120.17,119.87,120.0,65797.0,115.6263,115.636,115.3473,115.4724,65797.0
2020-10-20 14:50:00,119.98,119.98,119.83,119.88,98726.0,115.4531,115.4531,115.3088,115.3569,98726.0
2020-10-20 14:55:00,119.89,120.03,119.88,119.93,71242.0,115.3665,115.5012,115.3569,115.405,71242.0
2020-10-20 15:00:00,119.94,120.2,119.92,120.17,69518.0,115.4146,115.6648,115.3954,115.636,69518.0
2020-10-20 15:05:00,120.18,120.18,119.39,119.43,170429.0,115.6456,115.6456,114.8854,114.9239,170429.0
2020-10-20 15:10:00,119.44,119.45,119.06,119.26,289548.0,114.9335,114.9431,114.5678,114.7603,289548.0
2020-10-20 15:15:00,119.23,119.43,118.96,119.35,233003.0,114.7314,114.9239,114.4716,114.8469,233003.0
2020-10-20 15:20:00,119.33,119.56,119.23,119.49,97410.0,114.8276,115.049,114.7314,114.9816,97410.0
2020-10-20 15:25:00,119.48,119.57,119.34,119.55,95718.0,114.972,115.0586,114.8373,115.0393,95718.0
2020-10-20 15:30:00,119.5,119.54,119.3,119.44,114326.0,114.9912,115.0297,114.7988,114.9335,114326.0
2020-10-20 15:35:00,119.42,119.47,119.16,119.4,77455.0,114.9143,114.9624,114.6641,114.895,77455.0
2020-10-20 15:40:00,119.4,119.87,119.4,119.79,199678.0,114.895,115.3473,114.895,115.2703,199678.0
2020-10-20 15:45:00,119.79,119.79,119.46,119.47,134333.0,115.2703,115.2703,114.9527,114.9624,134333.0
2020-10-20 15:50:00,119.47,119.73,119.32,119.59,188841.0,114.9624,115.2126,114.818,115.0778,188841.0
2020-10-20 15:55:00,119.57,119.62,119.25,119.29,168508.0,115.0586,115.1067,114.7507,114.7892,168508.0
2020-10-21 09:30:00,119.03,119.41,119.0,119.32,147786.0,114.539,114.9046,114.5101,114.818,147786.0
2020-10-21 09:35:00,119.32,119.55,119.27,119.4,92067.0,114.818,115.0393,114.7699,114.895,92067.0
2020-10-21 09:40:00,119.43,119.6,119.29,119.6,82274.0,114.9239,115.0875,114.7892,115.0875,82274.0
2020-10-21 09:45:00,119.6,119.87,119.54,119.81,87076.0,115.0875,115.3473,115.0297,115.2895,87076.0
2020-10-21 09:50:00,119.81,119.97,119.76,119.94,61434.0,115.2895,115.4435,115.2414,115.4146,61434.0
2020-10-21 09:55:00,119.95,120.14,119.83,120.12,61267.0,115.4243,115.6071,115.3088,115.5878,61267.0
2020-10-21 10:00:00,120.12,120.16,119.92,119.92,87586.0,115.5878,115.6263,115.3954,115.3954,87586.0
2020-10-21 10:05:00,119.92,120.06,119.85,120.02,83168.0,115.3954,115.5301,115.328,115.4916,83168.0
2020-10-21 10:10:00,120.04,120.22,120.0,120.19,46437.0,115.5109,115.6841,115.4724,115.6552,46437.0
2020-10-21 10:15:00,120.2,120.27,120.06,120.14,27830.0,115.6648,115.7322,115.5301,115.6071,27830.0
2020-10-21 10:20:00,120.15,120.22,119.98,119.99,24386.0,115.6167,115.6841,115.4531,115.4627,24386.0
2020-10-21 10:25:00,119.99,120.03,119.88,119.98,38222.0,115.4627,115.5012,115.3569,115.4531,38222.0
2020-10-21 10:30:00,119.99,120.06,119.85,119.92,68299.0,115.4627,115.5301,115.328,115.3954,68299.0
2020-10-21 10:35:00,119.94,119.95,119.79,119.89,38061.0,115.4146,115.4243,115.2703,115.3665,38061.0
2020-10-21 10:40:00,119.89,120.03,119.86,119.97,54261.0,115.3665,115.5012,115.3377,115.4435,54261.0
2020-10-21 10:45:00,119.96,120.04,119.69,119.7,38480.0,115.4339,115.5109,115.1741,115.1837,38480.0
2020-10-21 10:50:00,119.7,119.8,119.64,119.76,54054.0,115.1837,115.2799,115.126,115.2414,54054.0
2020-10-21 10:55:00,119.78,119.83,119.58,119.64,41007.0,115.2607,115.3088,115.0682,115.126,41007.0
2020-10-21 11:00:00,119.65,119.75,119.57,119.59,39144.0,115.1356,115.2318,115.0586,115.0778,39144.0
2020-10-21 11:05:00,119.58,119.66,119.5,119.54,27655.0,115.0682,115.1452,114.9912,115.0297,27655.0
2020-10-21 11:10:00,119.52,119.52,119.22,119.28,54256.0,115.0105,115.0105,114.7218,114.7795,54256.0
2020-10-21 11:15:00,119.27,119.27,118.97,119.06,103231.0,114.7699,114.7699,114.4812,114.5678,103231.0
2020-10-21 11:20:00,119.06,119.11,118.89,119.04,184758.0,114.5678,114.6159,114.4042,114.5486,184758.0
2020-10-21 11:25:00,119.0,119.24,118.94,119.22,80745.0,114.5101,114.741,114.4524,114.7218,80745.0
2020-10-21 11:30:00,119.21,119.36,119.21,119.34,41392.0,114.7122,114.8565,114.7122,114.8373,41392.0
2020-10-21 11:35:00,119.33,119.55,119.32,119.53,27377.0,114.8276,115.0393,114.818,115.0201,27377.0
2020-10-21 11:40:00,119.53,119.59,119.44,119.52,33248.0,115.0201,115.0778,114.9335,115.0105,33248.0
2020-10-21 11:45:00,119.53,119.63,119.47,119.6,39344.0,115.0201,115.1163,114.9624,115.0875,39344.0
2020-10-21 11:50:00,119.59,119.66,119.53,119.59,24948.0,115.0778,115.1452,115.0201,115.0778,24948.0
2020-10-21 11:55:00,119.59,119.59,119.04,119.17,114147.0,115.0778,115.0778,114.5486,114.6737,114147.0
2020-10-21 12:00:00,119.18,119.24,119.01,119.2,45216.0,114.6833,114.741,114.5197,114.7026,45216.0
2020-10-21 12:05:00,119.19,119.32,119.12,119.28,37664.0,114.6929,114.818,114.6256,114.7795,37664.0
2020-10-21 12:10:00,119.25,119.25,118.98,119.2,66473.0,114.7507,114.7507,114.4909,114.7026,66473.0
2020-10-21 12:15:00,119.17,119.24,119.08,119.09,99295.0,114.6737,114.741,114.5871,114.5967,99295.0
2020-10-21 12:20:00,119.09,119.95,119.07,119.67,184212.0,114.5967,115.4243,114.5775,115.1548,184212.0
2020-10-21 12:25:00,119.67,119.78,119.36,119.49,130720.0,115.1548,115.2607,114.8565,114.9816,130720.0
2020-10-21 12:30:00,119.47,119.53,118.97,119.05,89096.0,114.9624,115.0201,114.4812,114.5582,89096.0
2020-10-21 12:35:00,119.04,119.13,118.95,119.07,32813.0,114.5486,114.6352,114.462,114.5775,32813.0
2020-10-21 12:40:00,119.09,119.18,118.93,119.07,40723.0,114.5967,114.6833,114.4427,114.5775,40723.0
2020-10-21 12:45:00,119.08,119.16,118.86,118.94,57794.0,114.5871,114.6641,114.3754,114.4524,57794.0
2020-10-21 12:50:00,118.97,119.08,118.89,118.99,29998.0,114.4812,114.5871,114.4042,114.5005,29998.0
2020-10-21 12:55:00,118.99,119.14,118.9,119.0,97139.0,114.5005,114.6448,114.4139,114.5101,97139.0
2020-10-21 13:00:00,118.98,119.2,118.92,119.19,46791.0,114.4909,114.7026,114.4331,114.6929,46791.0
2020-10-21 13:05:00,119.2,119.26,119.1,119.21,41806.0,114.7026,114.7603,114.6063,114.7122,41806.0
2020-10-21 13:10:00,119.19,119.37,119.12,119.31,45527.0,114.6929,114.8661,114.6256,114.8084,45527.0
2020-10-21 13:15:00,119.33,119.45,119.33,119.39,31924.0,114.8276,114.9431,114.8276,114.8854,31924.0
2020-10-21 13:20:00,119.38,119.48,119.32,119.46,23740.0,114.8758,114.972,114.818,114.9527,23740.0
2020-10-21 13:25:00,119.45,119.48,119.37,119.42,37945.0,114.9431,114.972,114.8661,114.9143,37945.0
2020-10-21 13:30:00,119.46,119.56,119.41,119.52,35949.0,114.9527,115.049,114.9046,115.0105,35949.0
2020-10-21 13:35:00,119.5,119.54,119.23,119.26,96353.0,114.9912,115.0297,114.7314,114.7603,96353.0
2020-10-21 13:40:00,119.26,119.4,119.26,119.38,15282.0,114.7603,114.895,114.7603,114.8758,15282.0
2020-10-21 13:45:00,119.39,119.52,119.34,119.52,43639.0,114.8854,115.0105,114.8373,115.0105,43639.0
2020-10-21 13:50:00,119.54,119.71,119.49,119.51,46508.0,115.0297,115.1933,114.9816,115.0009,46508.0
2020-10-21 13:55:00,119.49,119.53,119.37,119.43,31235.0,114.9816,115.0201,114.8661,114.9239,31235.0
2020-10-21 14:00:00,119.46,119.67,119.34,119.5,67529.0,114.9527,115.1548,114.8373,114.9912,67529.0
2020-10-21 14:05:00,119.49,119.64,119.45,119.61,49794.0,114.9816,115.126,114.9431,115.0971,49794.0
2020-10-21 14:10:00,119.62,119.72,119.56,119.65,67422.0,115.1067,115.2029,115.049,115.1356,67422.0
2020-10-21 14:15:00,119.66,119.72,119.52,119.56,32224.0,115.1452,115.2029,115.0105,115.049,32224.0
2020-10-21 14:20:00,119.58,119.59,119.44,119.55,36956.0,115.0682,115.0778,114.9335,115.0393,36956.0
2020-10-21 14:25:00,119.56,119.84,119.54,119.77,147744.0,115.049,115.3184,115.0297,115.251,147744.0
2020-10-21 14:30:00,119.78,119.91,119.71,119.87,36744.0,115.2607,115.3858,115.1933,115.3473,36744.0
2020-10-21 14:35:00,119.87,119.94,119.81,119.85,50125.0,115.3473,115.4146,115.2895,115.328,50125.0
2020-10-21 14:40:00,119.85,120.01,119.83,119.97,27733.0,115.328,115.482,115.3088,115.4435,27733.0
2020-10-21 14:45:00,119.98,120.02,119.92,119.97,39931.0,115.4531,115.4916,115.3954,115.4435,39931.0
2020-10-21 14:50:00,119.98,120.05,119.89,119.95,46511.0,115.4531,115.5205,115.3665,115.4243,46511.0
2020-10-21 14:55:00,119.96,120.12,119.91,120.11,33448.0,115.4339,115.5878,115.3858,115.5782,33448.0
2020-10-21 15:00:00,120.13,120.14,119.84,119.88,62983.0,115.5975,115.6071,115.3184,115.3569,62983.0
2020-10-21 15:05:00,119.88,119.93,119.7,119.81,104035.0,115.3569,115.405,115.1837,115.2895,104035.0
2020-10-21 15:10:00,119.8,119.91,119.73,119.84,75958.0,115.2799,115.3858,115.2126,115.3184,75958.0
2020-10-21 15:15:00,119.84,119.91,119.69,119.79,70328.0,115.3184,115.3858,115.1741,115.2703,70328.0
2020-10-21 15:20:00,119.83,119.98,119.81,119.96,65059.0,115.3088,115.4531,115.2895,115.4339,65059.0
2020-10-21 15:25:00,119.96,120.11,119.91,120.01,83068.0,115.4339,115.5782,115.3858,115.482,83068.0
2020-10-21 15:30:00,120.0,120.1,119.75,119.83,118846.0,115.4724,115.5686,115.2318,115.3088,118846.0
2020-10-21 15:35:00,119.83,119.95,119.75,119.78,90576.0,115.3088,115.4243,115.2318,115.2607,90576.0
2020-10-21 15:40:00,119.77,119.81,119.5,119.5,145970.0,115.251,115.2895,114.9912,114.9912,145970.0
2020-10-21 15:45:00,119.5,119.5,119.24,119.3,167470.0,114.9912,114.9912,114.741,114.7988,167470.0
2020-10-21 15:50:00,119.29,119.49,119.24,119.39,159139.0,114.7892,114.9816,114.741,114.8854,159139.0
2020-10-21 15:55:00,119.39,119.49,119.11,119.15,169943.0,114.8854,114.9816,114.6159,114.6544,169943.0
2020-10-22 09:30:00,119.19,119.57,119.16,119.32,124591.0,114.6929,115.0586,114.6641,114.818,124591.0
2020-10-22 09:35:00,119.32,119.45,119.1,119.14,188035.0,114.818,114.9431,114.6063,114.6448,188035.0
2020-10-22 09:40:00,119.15,119.32,119.05,119.32,52038.0,114.6544,114.818,114.5582,114.818,52038.0
2020-10-22 09:45:00,119.35,119.36,118.97,118.99,85376.0,114.8469,114.8565,114.4812,114.5005,85376.0
2020-10-22 09:50:00,118.99,119.22,118.91,119.13,68252.0,114.5005,114.7218,114.4235,114.6352,68252.0
2020-10-22 09:55:00,119.11,119.16,118.97,119.09,72751.0,114.6159,114.6641,114.4812,114.5967,72751.0
2020-10-22 10:00:00,119.08,119.15,118.82,118.87,81786.0,114.5871,114.6544,114.3369,114.385,81786.0
2020-10-22 10:05:00,118.86,118.93,118.71,118.73,37332.0,114.3754,114.4427,114.231,114.2503,37332.0
2020-10-22 10:10:00,118.71,118.9,118.7,118.86,60940.0,114.231,114.4139,114.2214,114.3754,60940.0
2020-10-22 10:15:00,118.81,118.84,118.61,118.61,34457.0,114.3273,114.3561,114.1348,114.1348,34457.0
2020-10-22 10:20:00,118.61,118.61,118.17,118.21,110512.0,114.1348,114.1348,113.7114,113.7499,110512.0
2020-10-22 10:25:00,118.23,118.24,118.03,118.18,107407.0,113.7692,113.7788,113.5767,113.721,107407.0
2020-10-22 10:30:00,118.17,118.22,117.64,117.75,202677.0,113.7114,113.7595,113.2014,113.3073,202677.0
2020-10-22 10:35:00,117.78,117.94,117.71,117.75,124814.0,113.3361,113.4901,113.2688,113.3073,124814.0
2020-10-22 10:40:00,117.74,117.74,117.22,117.26,127818.0,113.2976,113.2976,112.7973,112.8357,127818.0
2020-10-22 10:45:00,117.26,117.59,117.26,117.48,106585.0,112.8357,113.1533,112.8357,113.0474,106585.0
2020-10-22 10:50:00,117.48,117.97,117.21,117.68,235403.0,113.0474,113.519,112.7876,113.2399,235403.0
2020-10-22 10:55:00,117.71,117.87,117.63,117.76,204709.0,113.2688,113.4227,113.1918,113.3169,204709.0
2020-10-22 11:00:00,117.74,117.99,117.73,117.97,82309.0,113.2976,113.5382,113.288,113.519,82309.0
2020-10-22 11:05:00,117.97,117.97,117.62,117.63,55285.0,113.519,113.519,113.1822,113.1918,55285.0
2020-10-22 11:10:00,117.63,118.19,117.63,118.19,101839.0,113.1918,113.7307,113.1918,113.7307,101839.0
2020-10-22 11:15:00,118.17,118.22,118.04,118.06,103217.0,113.7114,113.7595,113.5863,113.6056,103217.0
2020-10-22 11:20:00,118.08,118.31,118.05,118.23,83500.0,113.6248,113.8461,113.5959,113.7692,83500.0
2020-10-22 11:25:00,118.21,118.22,118.09,118.19,62390.0,113.7499,113.7595,113.6344,113.7307,62390.0
2020-10-22 11:30:00,118.18,118.26,117.93,117.94,63622.0,113.721,113.798,113.4805,113.4901,63622.0
2020-10-22 11:35:00,117.95,118.06,117.87,117.98,36351.0,113.4997,113.6056,113.4227,113.5286,36351.0
2020-10-22 11:40:00,117.99,118.13,117.91,118.0,44843.0,113.5382,113.6729,113.4612,113.5478,44843.0
2020-10-22 11:45:00,118.0,118.13,117.92,118.08,92977.0,113.5478,113.6729,113.4708,113.6248,92977.0
2020-10-22 11:50:00,118.08,118.24,117.97,117.97,61728.0,113.6248,113.7788,113.519,113.519,61728.0
2020-10-22 11:55:00,117.98,118.02,117.85,117.9,55604.0,113.5286,113.5671,113.4035,113.4516,55604.0
2020-10-22 12:00:00,117.9,117.95,117.69,117.74,99005.0,113.4516,113.4997,113.2495,113.2976,99005.0
2020-10-22 12:05:00,117.75,117.93,117.72,117.93,73185.0,113.3073,113.4805,113.2784,113.4805,73185.0
2020-10-22 12:10:00,117.94,117.95,117.78,117.82,32854.0,113.4901,113.4997,113.3361,113.3746,32854.0
2020-10-22 12:15:00,117.83,118.04,117.83,117.96,38337.0,113.3842,113.5863,113.3842,113.5093,38337.0
2020-10-22 12:20:00,117.94,117.97,117.78,117.8,29803.0,113.4901,113.519,113.3361,113.3554,29803.0
2020-10-22 12:25:00,117.8,117.87,117.75,117.86,22762.0,113.3554,113.4227,113.3073,113.4131,22762.0
2020-10-22 12:30:00,117.85,117.86,117.65,117.68,26209.0,113.4035,113.4131,113.211,113.2399,26209.0
2020-10-22 12:35:00,117.64,117.7,117.57,117.69,33921.0,113.2014,113.2591,113.1341,113.2495,33921.0
2020-10-22 12:40:00,117.69,117.81,117.56,117.8,49108.0,113.2495,113.365,113.1244,113.3554,49108.0
2020-10-22 12:45:00,117.8,117.98,117.74,117.98,60830.0,113.3554,113.5286,113.2976,113.5286,60830.0
2020-10-22 12:50:00,117.96,118.06,117.93,118.0,33539.0,113.5093,113.6056,113.4805,113.5478,33539.0
2020-10-22 12:55:00,118.02,118.21,118.01,118.17,42623.0,113.5671,113.7499,113.5575,113.7114,42623.0
2020-10-22 13:00:00,118.16,118.22,118.13,118.15,28203.0,113.7018,113.7595,113.6729,113.6922,28203.0
2020-10-22 13:05:00,118.17,118.36,118.08,118.35,34833.0,113.7114,113.8942,113.6248,113.8846,34833.0
2020-10-22 13:10:00,118.34,118.67,118.31,118.6,89077.0,113.875,114.1926,113.8461,114.1252,89077.0
2020-10-22 13:15:00,118.6,118.64,118.44,118.49,72883.0,114.1252,114.1637,113.9712,114.0193,72883.0
2020-10-22 13:20:00,118.49,118.56,118.42,118.52,51040.0,114.0193,114.0867,113.952,114.0482,51040.0
2020-10-22 13:25:00,118.53,118.61,118.48,118.61,32542.0,114.0578,114.1348,114.0097,114.1348,32542.0
2020-10-22 13:30:00,118.61,118.63,118.47,118.53,34916.0,114.1348,114.1541,114.0001,114.0578,34916.0
2020-10-22 13:35:00,118.53,118.56,118.46,118.52,32950.0,114.0578,114.0867,113.9905,114.0482,32950.0
2020-10-22 13:40:00,118.53,118.74,118.42,118.62,65614.0,114.0578,114.2599,113.952,114.1444,65614.0
2020-10-22 13:45:00,118.63,118.66,118.49,118.54,49245.0,114.1541,114.1829,114.0193,114.0675,49245.0
2020-10-22 13:50:00,118.54,118.8,118.47,118.69,90243.0,114.0675,114.3176,114.0001,114.2118,90243.0
2020-10-22 13:55:00,118.69,118.73,118.6,118.65,49237.0,114.2118,114.2503,114.1252,114.1733,49237.0
2020-10-22 14:00:00,118.66,118.76,118.63,118.66,42985.0,114.1829,114.2792,114.1541,114.1829,42985.0
2020-10-22 14:05:00,118.69,118.72,118.56,118.59,23180.0,114.2118,114.2407,114.0867,114.1156,23180.0
2020-10-22 14:10:00,118.59,118.66,118.54,118.64,49866.0,114.1156,114.1829,114.0675,114.1637,49866.0
2020-10-22 14:15:00,118.65,118.88,118.63,118.79,83690.0,114.1733,114.3946,114.1541,114.308,83690.0
2020-10-22 14:20:00,118.8,118.84,118.72,118.83,89695.0,114.3176,114.3561,114.2407,114.3465,89695.0
2020-10-22 14:25:00,118.81,118.81,118.65,118.67,16553.0,114.3273,114.3273,114.1733,114.1926,16553.0
2020-10-22 14:30:00,118.65,118.72,118.56,118.71,31918.0,114.1733,114.2407,114.0867,114.231,31918.0
2020-10-22 14:35:00,118.72,118.79,118.63,118.69,25824.0,114.2407,114.308,114.1541,114.2118,25824.0
2020-10-22 14:40:00,118.7,118.73,118.64,118.65,33629.0,114.2214,114.2503,114.1637,114.1733,33629.0
2020-10-22 14:45:00,118.64,118.68,118.59,118.61,24114.0,114.1637,114.2022,114.1156,114.1348,24114.0
2020-10-22 14:50:00,118.62,118.78,118.54,118.71,30724.0,114.1444,114.2984,114.0675,114.231,30724.0
2020-10-22 14:55:00,118.71,118.74,118.65,118.66,22629.0,114.231,114.2599,114.1733,114.1829,22629.0
2020-10-22 15:00:00,118.67,118.69,118.57,118.63,38049.0,114.1926,114.2118,114.0963,114.1541,38049.0
2020-10-22 15:05:00,118.62,118.63,118.41,118.48,81791.0,114.1444,114.1541,113.9424,114.0097,81791.0
2020-10-22 15:10:00,118.47,118.52,118.4,118.52,59245.0,114.0001,114.0482,113.9327,114.0482,59245.0
2020-10-22 15:15:00,118.49,118.58,118.47,118.58,53704.0,114.0193,114.1059,114.0001,114.1059,53704.0
2020-10-22 15:20:00,118.57,118.72,118.55,118.66,41313.0,114.0963,114.2407,114.0771,114.1829,41313.0
2020-10-22 15:25:00,118.65,118.85,118.63,118.81,78442.0,114.1733,114.3658,114.1541,114.3273,78442.0
2020-10-22 15:30:00,118.82,118.92,118.8,118.88,53307.0,114.3369,114.4331,114.3176,114.3946,53307.0
2020-10-22 15:35:00,118.89,119.01,118.82,118.85,117489.0,114.4042,114.5197,114.3369,114.3658,117489.0
2020-10-22 15:40:00,118.86,118.92,118.73,118.81,61677.0,114.3754,114.4331,114.2503,114.3273,61677.0
2020-10-22 15:45:00,118.8,118.8,118.7,118.74,149761.0,114.3176,114.3176,114.2214,114.2599,149761.0
2020-10-22 15:50:00,118.74,118.83,118.57,118.68,226644.0,114.2599,114.3465,114.0963,114.2022,226644.0
2020-10-22 15:55:00,118.68,118.69,118.42,118.62,331010.0,114.2022,114.2118,113.952,114.1444,331010.0
2020-10-23 09:30:00,118.74,118.76,118.14,118.15,201238.0,114.2599,114.2792,113.6825,113.6922,201238.0
2020-10-23 09:35:00,118.12,118.22,117.98,118.2,143515.0,113.6633,113.7595,113.5286,113.7403,143515.0
2020-10-23 09:40:00,118.21,118.23,117.98,118.11,64343.0,113.7499,113.7692,113.5286,113.6537,64343.0
2020-10-23 09:45:00,118.11,118.24,118.0,118.04,84293.0,113.6537,113.7788,113.5478,113.5863,84293.0
2020-10-23 09:50:00,118.04,118.2,117.94,118.14,74120.0,113.5863,113.7403,113.4901,113.6825,74120.0
2020-10-23 09:55:00,118.14,118.24,118.06,118.12,70579.0,113.6825,113.7788,113.6056,113.6633,70579.0
2020-10-23 10:00:00,118.14,118.14,117.74,117.78,71272.0,113.6825,113.6825,113.2976,113.3361,71272.0
2020-10-23 10:05:00,117.78,117.99,117.69,117.96,87798.0,113.3361,113.5382,113.2495,113.5093,87798.0
2020-10-23 10:10:00,117.95,118.16,117.83,118.12,106519.0,113.4997,113.7018,113.3842,113.6633,106519.0
2020-10-23 10:15:00,118.14,118.3,118.07,118.24,64308.0,113.6825,113.8365,113.6152,113.7788,64308.0
2020-10-23 10:20:00,118.27,118.27,117.96,118.03,45212.0,113.8076,113.8076,113.5093,113.5767,45212.0
2020-10-23 10:25:00,118.04,118.26,118.04,118.16,32927.0,113.5863,113.798,113.5863,113.7018,32927.0
2020-10-23 10:30:00,118.14,118.33,118.07,118.25,31599.0,113.6825,113.8654,113.6152,113.7884,31599.0
2020-10-23 10:35:00,118.25,118.28,117.99,118.06,37657.0,113.7884,113.8173,113.5382,113.6056,37657.0
2020-10-23 10:40:00,118.07,118.2,117.85,117.97,63992.0,113.6152,113.7403,113.4035,113.519,63992.0
2020-10-23 10:45:00,117.94,118.06,117.88,117.96,42499.0,113.4901,113.6056,113.4324,113.5093,42499.0
2020-10-23 10:50:00,117.97,117.99,117.83,117.88,36851.0,113.519,113.5382,113.3842,113.4324,36851.0
2020-10-23 10:55:00,117.87,118.09,117.79,118.05,30806.0,113.4227,113.6344,113.3458,113.5959,30806.0
2020-10-23 11:00:00,118.05,118.21,117.96,118.15,47211.0,113.5959,113.7499,113.5093,113.6922,47211.0
2020-10-23 11:05:00,118.16,118.22,118.11,118.2,24520.0,113.7018,113.7595,113.6537,113.7403,24520.0
2020-10-23 11:10:00,118.2,118.32,118.05,118.25,57045.0,113.7403,113.8558,113.5959,113.7884,57045.0
2020-10-23 11:15:00,118.26,118.27,118.04,118.08,23167.0,113.798,113.8076,113.5863,113.6248,23167.0
2020-10-23 11:20:00,118.09,118.14,117.7,117.73,60451.0,113.6344,113.6825,113.2591,113.288,60451.0
2020-10-23 11:25:00,117.75,117.86,117.67,117.85,28476.0,113.3073,113.4131,113.2303,113.4035,28476.0
2020-10-23 11:30:00,117.83,117.91,117.71,117.77,38714.0,113.3842,113.4612,113.2688,113.3265,38714.0
2020-10-23 11:35:00,117.78,117.8,117.57,117.63,55438.0,113.3361,113.3554,113.1341,113.1918,55438.0
2020-10-23 11:40:00,117.62,117.86,117.55,117.71,33132.0,113.1822,113.4131,113.1148,113.2688,33132.0
2020-10-23 11:45:00,117.7,117.8,117.46,117.51,115947.0,113.2591,113.3554,113.0282,113.0763,115947.0
2020-10-23 11:50:00,117.52,117.6,117.45,117.57,35697.0,113.0859,113.1629,113.0186,113.1341,35697.0
2020-10-23 11:55:00,117.58,117.78,117.58,117.78,18378.0,113.1437,113.3361,113.1437,113.3361,18378.0
2020-10-23 12:00:00,117.78,117.88,117.66,117.87,52436.0,113.3361,113.4324,113.2207,113.4227,52436.0
2020-10-23 12:05:00,117.87,117.96,117.83,117.95,34246.0,113.4227,113.5093,113.3842,113.4997,34246.0
2020-10-23 12:10:00,117.93,118.0,117.89,117.93,31220.0,113.4805,113.5478,113.442,113.4805,31220.0
2020-10-23 12:15:00,117.93,118.04,117.55,117.83,257363.0,113.4805,113.5863,113.1148,113.3842,257363.0
2020-10-23 12:20:00,117.82,117.82,117.59,117.65,70354.0,113.3746,113.3746,113.1533,113.211,70354.0
2020-10-23 12:25:00,117.62,117.8,117.62,117.79,22149.0,113.1822,113.3554,113.1822,113.3458,22149.0
2020-10-23 12:30:00,117.76,117.9,117.72,117.82,80772.0,113.3169,113.4516,113.2784,113.3746,80772.0
2020-10-23 12:35:00,117.81,117.95,117.79,117.9,30346.0,113.365,113.4997,113.3458,113.4516,30346.0
2020-10-23 12:40:00,117.9,118.02,117.86,118.02,21638.0,113.4516,113.5671,113.4131,113.5671,21638.0
2020-10-23 12:45:00,117.99,118.03,117.89,117.98,41477.0,113.5382,113.5767,113.442,113.5286,41477.0
2020-10-23 12:50:00,117.99,118.05,117.9,117.94,37097.0,113.5382,113.5959,113.4516,113.4901,37097.0
2020-10-23 12:55:00,117.95,118.0,117.72,117.81,35291.0,113.4997,113.5478,113.2784,113.365,35291.0
2020-10-23 13:00:00,117.83,118.07,117.78,118.02,23616.0,113.3842,113.6152,113.3361,113.5671,23616.0
2020-10-23 13:05:00,118.03,118.07,118.02,118.06,21346.0,113.5767,113.6152,113.5671,113.6056,21346.0
2020-10-23 13:10:00,118.06,118.07,117.97,117.98,16492.0,113.6056,113.6152,113.519,113.5286,16492.0
2020-10-23 13:15:00,118.0,118.11,117.93,118.02,31864.0,113.5478,113.6537,113.4805,113.5671,31864.0
2020-10-23 13:20:00,118.0,118.17,117.97,118.15,37092.0,113.5478,113.7114,113.519,113.6922,37092.0
2020-10-23 13:25:00,118.14,118.16,118.08,118.13,19857.0,113.6825,113.7018,113.6248,113.6729,19857.0
2020-10-23 13:30:00,118.12,118.2,118.1,118.13,25336.0,113.6633,113.7403,113.6441,113.6729,25336.0
2020-10-23 13:35:00,118.14,118.14,118.02,118.12,16747.0,113.6825,113.6825,113.5671,113.6633,16747.0
2020-10-23 13:40:00,118.1,118.12,118.02,118.02,11622.0,113.6441,113.6633,113.5671,113.5671,11622.0
2020-10-23 13:45:00,118.01,118.08,117.97,118.06,20872.0,113.5575,113.6248,113.519,113.6056,20872.0
2020-10-23 13:50:00,118.06,118.13,118.05,118.08,15187.0,113.6056,113.6729,113.5959,113.6248,15187.0
2020-10-23 13:55:00,118.07,118.15,118.01,118.03,13824.0,113.6152,113.6922,113.5575,113.5767,13824.0
2020-10-23 14:00:00,118.04,118.16,118.0,118.15,19217.0,113.5863,113.7018,113.5478,113.6922,19217.0
2020-10-23 14:05:00,118.15,118.25,118.15,118.19,43899.0,113.6922,113.7884,113.6922,113.7307,43899.0
2020-10-23 14:10:00,118.19,118.21,118.09,118.13,48202.0,113.7307,113.7499,113.6344,113.6729,48202.0
2020-10-23 14:15:00,118.13,118.29,118.12,118.2,51402.0,113.6729,113.8269,113.6633,113.7403,51402.0
2020-10-23 14:20:00,118.19,118.2,118.13,118.15,12126.0,113.7307,113.7403,113.6729,113.6922,12126.0
2020-10-23 14:25:00,118.15,118.19,118.12,118.18,22836.0,113.6922,113.7307,113.6633,113.721,22836.0
2020-10-23 14:30:00,118.18,118.21,118.15,118.17,15859.0,113.721,113.7499,113.6922,113.7114,15859.0
2020-10-23 14:35:00,118.17,118.17,118.07,118.12,26037.0,113.7114,113.7114,113.6152,113.6633,26037.0
2020-10-23 14:40:00,118.12,118.14,118.05,118.06,27781.0,113.6633,113.6825,113.5959,113.6056,27781.0
2020-10-23 14:45:00,118.07,118.13,118.04,118.13,18226.0,113.6152,113.6729,113.5863,113.6729,18226.0
2020-10-23 14:50:00,118.13,118.17,118.0,118.01,24089.0,113.6729,113.7114,113.5478,113.5575,24089.0
2020-10-23 14:55:00,118.02,118.04,117.91,117.94,36355.0,113.5671,113.5863,113.4612,113.4901,36355.0
2020-10-23 15:00:00,117.96,118.02,117.93,117.99,29700.0,113.5093,113.5671,113.4805,113.5382,29700.0
2020-10-23 15:05:00,117.99,118.08,117.97,118.05,26474.0,113.5382,113.6248,113.519,113.5959,26474.0
2020-10-23 15:10:00,118.06,118.21,118.03,118.19,42960.0,113.6056,113.7499,113.5767,113.7307,42960.0
2020-10-23 15:15:00,118.19,118.21,118.14,118.18,38527.0,113.7307,113.7499,113.6825,113.721,38527.0
2020-10-23 15:20:00,118.19,118.21,118.12,118.14,34456.0,113.7307,113.7499,113.6633,113.6825,34456.0
2020-10-23 15:25:00,118.14,118.15,118.1,118.13,32916.0,113.6825,113.6922,113.6441,113.6729,32916.0
2020-10-23 15:30:00,118.13,118.14,118.02,118.05,52174.0,113.6729,113.6825,113.5671,113.5959,52174.0
2020-10-23 15:35:00,118.05,118.17,118.04,118.14,256233.0,113.5959,113.7114,113.5863,113.6825,256233.0
2020-10-23 15:40:00,118.14,118.34,118.14,118.32,120367.0,113.6825,113.875,113.6825,113.8558,120367.0
2020-10-23 15:45:00,118.31,118.38,118.27,118.33,100401.0,113.8461,113.9135,113.8076,113.8654,100401.0
2020-10-23 15:50:00,118.34,118.38,118.27,118.36,127291.0,113.875,113.9135,113.8076,113.8942,127291.0
2020-10-23 15:55:00,118.36,118.45,118.33,118.44,209427.0,113.8942,113.9809,113.8654,113.9712,209427.0
2020-10-26 09:30:00,117.14,117.65,117.12,117.57,250178.0,112.7203,113.211,112.701,113.1341,250178.0
2020-10-26 09:35:00,117.58,117.81,117.52,117.73,256598.0,113.1437,113.365,113.0859,113.288,256598.0
2020-10-26 09:40:00,117.73,117.87,117.43,117.55,150072.0,113.288,113.4227,112.9993,113.1148,150072.0
2020-10-26 09:45:00,117.56,117.64,117.37,117.52,103871.0,113.1244,113.2014,112.9416,113.0859,103871.0
2020-10-26 09:50:00,117.52,117.78,117.48,117.78,109157.0,113.0859,113.3361,113.0474,113.3361,109157.0
2020-10-26 09:55:00,117.78,117.9,117.68,117.79,97568.0,113.3361,113.4516,113.2399,113.3458,97568.0
2020-10-26 10:00:00,117.8,118.06,117.65,118.0,99468.0,113.3554,113.6056,113.211,113.5478,99468.0
2020-10-26 10:05:00,118.01,118.07,117.71,117.83,94560.0,113.5575,113.6152,113.2688,113.3842,94560.0
2020-10-26 10:10:00,117.84,117.86,117.65,117.71,50384.0,113.3939,113.4131,113.211,113.2688,50384.0
2020-10-26 10:15:00,117.72,117.94,117.69,117.91,52010.0,113.2784,113.4901,113.2495,113.4612,52010.0
2020-10-26 10:20:00,117.88,117.98,117.61,117.62,50445.0,113.4324,113.5286,113.1725,113.1822,50445.0
2020-10-26 10:25:00,117.64,117.67,117.24,117.27,176782.0,113.2014,113.2303,112.8165,112.8454,176782.0
2020-10-26 10:30:00,117.26,117.26,116.88,117.0,142078.0,112.8357,112.8357,112.4701,112.5856,142078.0
2020-10-26 10:35:00,117.0,117.05,116.83,117.01,78716.0,112.5856,112.6337,112.422,112.5952,78716.0
2020-10-26 10:40:00,117.02,117.14,116.92,117.11,61815.0,112.6048,112.7203,112.5086,112.6914,61815.0
2020-10-26 10:45:00,117.13,117.14,116.67,116.81,162996.0,112.7107,112.7203,112.268,112.4027,162996.0
2020-10-26 10:50:00,116.8,116.81,116.6,116.63,69133.0,112.3931,112.4027,112.2007,112.2295,69133.0
2020-10-26 10:55:00,116.62,116.68,116.38,116.44,90182.0,112.2199,112.2776,111.989,112.0467,90182.0
2020-10-26 11:00:00,116.43,116.44,115.98,116.13,132010.0,112.0371,112.0467,111.604,111.7484,132010.0
2020-10-26 11:05:00,116.13,116.2,116.01,116.13,73833.0,111.7484,111.8157,111.6329,111.7484,73833.0
2020-10-26 11:10:00,116.12,116.19,116.04,116.17,50567.0,111.7388,111.8061,111.6618,111.7869,50567.0
2020-10-26 11:15:00,116.16,116.16,115.69,115.75,107012.0,111.7773,111.7773,111.325,111.3827,107012.0
2020-10-26 11:20:00,115.77,115.98,115.7,115.93,144384.0,111.402,111.604,111.3346,111.5559,144384.0
2020-10-26 11:25:00,115.93,116.02,115.79,115.83,83777.0,111.5559,111.6425,111.4212,111.4597,83777.0
2020-10-26 11:30:00,115.83,115.88,115.52,115.52,188756.0,111.4597,111.5078,111.1614,111.1614,188756.0
2020-10-26 11:35:00,115.53,115.82,115.53,115.76,74254.0,111.171,111.4501,111.171,111.3923,74254.0
2020-10-26 11:40:00,115.75,115.77,115.44,115.61,74222.0,111.3827,111.402,111.0844,111.248,74222.0
2020-10-26 11:45:00,115.63,115.81,115.63,115.72,77856.0,111.2673,111.4405,111.2673,111.3539,77856.0
2020-10-26 11:50:00,115.72,116.02,115.58,116.02,165055.0,111.3539,111.6425,111.2191,111.6425,165055.0
2020-10-26 11:55:00,116.02,116.03,115.63,115.68,195755.0,111.6425,111.6522,111.2673,111.3154,195755.0
2020-10-26 12:00:00,115.69,115.79,115.56,115.76,98944.0,111.325,111.4212,111.1999,111.3923,98944.0
2020-10-26 12:05:00,115.77,115.82,115.64,115.72,97870.0,111.402,111.4501,111.2769,111.3539,97870.0
2020-10-26 12:10:00,115.7,115.91,115.68,115.75,78204.0,111.3346,111.5367,111.3154,111.3827,78204.0
2020-10-26 12:15:00,115.75,115.92,115.72,115.87,72573.0,111.3827,111.5463,111.3539,111.4982,72573.0
2020-10-26 12:20:00,115.89,115.91,115.63,115.77,89111.0,111.5174,111.5367,111.2673,111.402,89111.0
2020-10-26 12:25:00,115.81,115.96,115.73,115.86,59019.0,111.4405,111.5848,111.3635,111.4886,59019.0
2020-10-26 12:30:00,115.84,115.84,115.44,115.49,71752.0,111.4693,111.4693,111.0844,111.1325,71752.0
2020-10-26 12:35:00,115.51,115.55,115.38,115.4,73882.0,111.1518,111.1903,111.0267,111.0459,73882.0
2020-10-26 12:40:00,115.39,115.49,115.35,115.41,67590.0,111.0363,111.1325,110.9978,111.0556,67590.0
2020-10-26 12:45:00,115.39,115.39,115.18,115.19,78613.0,111.0363,111.0363,110.8342,110.8439,78613.0
2020-10-26 12:50:00,115.21,115.3,115.13,115.18,86122.0,110.8631,110.9497,110.7861,110.8342,86122.0
2020-10-26 12:55:00,115.17,115.23,115.12,115.17,45912.0,110.8246,110.8823,110.7765,110.8246,45912.0
2020-10-26 13:00:00,115.14,115.24,115.03,115.19,73815.0,110.7957,110.892,110.6899,110.8439,73815.0
2020-10-26 13:05:00,115.18,115.21,115.02,115.11,83493.0,110.8342,110.8631,110.6803,110.7669,83493.0
2020-10-26 13:10:00,115.13,115.24,115.11,115.19,54454.0,110.7861,110.892,110.7669,110.8439,54454.0
2020-10-26 13:15:00,115.17,115.18,114.91,114.92,88873.0,110.8246,110.8342,110.5744,110.584,88873.0
2020-10-26 13:20:00,114.93,115.04,114.79,114.82,94310.0,110.5937,110.6995,110.4589,110.4878,94310.0
2020-10-26 13:25:00,114.81,114.86,114.65,114.65,100637.0,110.4782,110.5263,110.3242,110.3242,100637.0
2020-10-26 13:30:00,114.65,114.66,114.46,114.48,107474.0,110.3242,110.3338,110.1414,110.1606,107474.0
2020-10-26 13:35:00,114.48,114.74,114.43,114.73,132504.0,110.1606,110.4108,110.1125,110.4012,132504.0
2020-10-26 13:40:00,114.71,114.77,114.66,114.72,67110.0,110.382,110.4397,110.3338,110.3916,67110.0
2020-10-26 13:45:00,114.72,114.89,114.67,114.87,101457.0,110.3916,110.5552,110.3435,110.5359,101457.0
2020-10-26 13:50:00,114.86,115.04,114.81,115.02,116205.0,110.5263,110.6995,110.4782,110.6803,116205.0
2020-10-26 13:55:00,115.03,115.14,114.94,115.12,46939.0,110.6899,110.7957,110.6033,110.7765,46939.0
2020-10-26 14:00:00,115.11,115.17,115.03,115.14,44437.0,110.7669,110.8246,110.6899,110.7957,44437.0
2020-10-26 14:05:00,115.14,115.33,115.14,115.19,46740.0,110.7957,110.9786,110.7957,110.8439,46740.0
2020-10-26 14:10:00,115.2,115.32,115.09,115.16,79168.0,110.8535,110.9689,110.7476,110.815,79168.0
2020-10-26 14:15:00,115.18,115.33,115.16,115.26,61301.0,110.8342,110.9786,110.815,110.9112,61301.0
2020-10-26 14:20:00,115.25,115.28,115.16,115.26,47863.0,110.9016,110.9305,110.815,110.9112,47863.0
2020-10-26 14:25:00,115.27,115.54,115.17,115.52,68877.0,110.9208,111.1806,110.8246,111.1614,68877.0
2020-10-26 14:30:00,115.53,115.58,115.45,115.47,62409.0,111.171,111.2191,111.094,111.1133,62409.0
2020-10-26 14:35:00,115.47,115.53,115.38,115.49,51788.0,111.1133,111.171,111.0267,111.1325,51788.0
2020-10-26 14:40:00,115.5,115.66,115.39,115.44,71136.0,111.1422,111.2961,111.0363,111.0844,71136.0
2020-10-26 14:45:00,115.44,115.45,115.23,115.26,81317.0,111.0844,111.094,110.8823,110.9112,81317.0
2020-10-26 14:50:00,115.27,115.52,115.26,115.42,111924.0,110.9208,111.1614,110.9112,111.0652,111924.0
2020-10-26 14:55:00,115.43,115.59,115.37,115.51,76507.0,111.0748,111.2288,111.0171,111.1518,76507.0
2020-10-26 15:00:00,115.51,115.68,115.46,115.47,98675.0,111.1518,111.3154,111.1037,111.1133,98675.0
2020-10-26 15:05:00,115.48,115.53,115.23,115.33,138417.0,111.1229,111.171,110.8823,110.9786,138417.0
2020-10-26 15:10:00,115.33,115.45,115.2,115.27,113706.0,110.9786,111.094,110.8535,110.9208,113706.0
2020-10-26 15:15:00,115.26,115.54,115.25,115.33,122814.0,110.9112,111.1806,110.9016,110.9786,122814.0
2020-10-26 15:20:00,115.32,115.57,115.31,115.44,99701.0,110.9689,111.2095,110.9593,111.0844,99701.0
2020-10-26 15:25:00,115.44,115.59,115.43,115.59,58597.0,111.0844,111.2288,111.0748,111.2288,58597.0
2020-10-26 15:30:00,115.59,115.77,115.44,115.67,126321.0,111.2288,111.402,111.0844,111.3057,126321.0
2020-10-26 15:35:00,115.67,115.73,115.42,115.62,118020.0,111.3057,111.3635,111.0652,111.2576,118020.0
2020-10-26 15:40:00,115.62,115.73,115.56,115.57,157273.0,111.2576,111.3635,111.1999,111.2095,157273.0
2020-10-26 15:45:00,115.57,115.62,115.21,115.23,131357.0,111.2095,111.2576,110.8631,110.8823,131357.0
2020-10-26 15:50:00,115.23,115.49,115.18,115.47,161097.0,110.8823,111.1325,110.8342,111.1133,161097.0
2020-10-26 15:55:00,115.47,115.96,115.47,115.94,344752.0,111.1133,111.5848,111.1133,111.5656,344752.0
2020-10-27 09:30:00,116.51,116.7,115.98,116.17,336504.0,112.114,112.2969,111.604,111.7869,336504.0
2020-10-27 09:35:00,116.18,116.55,116.09,116.36,220494.0,111.7965,112.1525,111.7099,111.9697,220494.0
2020-10-27 09:40:00,116.36,116.55,116.16,116.54,141464.0,111.9697,112.1525,111.7773,112.1429,141464.0
2020-10-27 09:45:00,116.53,116.72,116.12,116.27,196016.0,112.1333,112.3161,111.7388,111.8831,196016.0
2020-10-27 09:50:00,116.27,116.55,116.23,116.49,153620.0,111.8831,112.1525,111.8446,112.0948,153620.0
2020-10-27 09:55:00,116.5,116.58,116.32,116.51,134440.0,112.1044,112.1814,111.9312,112.114,134440.0
2020-10-27 10:00:00,116.51,116.62,116.29,116.29,127163.0,112.114,112.2199,111.9023,111.9023,127163.0
2020-10-27 10:05:00,116.27,116.59,116.19,116.54,136950.0,111.8831,112.191,111.8061,112.1429,136950.0
2020-10-27 10:10:00,116.54,116.6,116.32,116.33,87688.0,112.1429,112.2007,111.9312,111.9408,87688.0
2020-10-27 10:15:00,116.33,116.38,115.96,115.97,114949.0,111.9408,111.989,111.5848,111.5944,114949.0
2020-10-27 10:20:00,115.97,116.07,115.79,115.89,137393.0,111.5944,111.6906,111.4212,111.5174,137393.0
2020-10-27 10:25:00,115.9,116.09,115.82,115.94,106516.0,111.5271,111.7099,111.4501,111.5656,106516.0
2020-10-27 10:30:00,115.94,116.21,115.87,116.17,91297.0,111.5656,111.8254,111.4982,111.7869,91297.0
2020-10-27 10:35:00,116.18,116.33,116.09,116.2,107669.0,111.7965,111.9408,111.7099,111.8157,107669.0
2020-10-27 10:40:00,116.21,116.24,115.96,116.14,96455.0,111.8254,111.8542,111.5848,111.758,96455.0
2020-10-27 10:45:00,116.12,116.48,116.08,116.42,131705.0,111.7388,112.0852,111.7003,112.0274,131705.0
2020-10-27 10:50:00,116.43,116.48,116.24,116.38,99020.0,112.0371,112.0852,111.8542,111.989,99020.0
2020-10-27 10:55:00,116.39,116.46,116.17,116.17,91859.0,111.9986,112.0659,111.7869,111.7869,91859.0
2020-10-27 11:00:00,116.18,116.41,116.1,116.34,92498.0,111.7965,112.0178,111.7195,111.9505,92498.0
2020-10-27 11:05:00,116.33,116.44,116.24,116.42,84398.0,111.9408,112.0467,111.8542,112.0274,84398.0
2020-10-27 11:10:00,116.42,116.69,116.38,116.68,84471.0,112.0274,112.2873,111.989,112.2776,84471.0
2020-10-27 11:15:00,116.69,116.72,116.54,116.59,92486.0,112.2873,112.3161,112.1429,112.191,92486.0
2020-10-27 11:20:00,116.6,116.71,116.52,116.69,73017.0,112.2007,112.3065,112.1237,112.2873,73017.0
2020-10-27 11:25:00,116.68,116.74,116.39,116.47,85389.0,112.2776,112.3354,111.9986,112.0756,85389.0
2020-10-27 11:30:00,116.48,116.49,116.27,116.41,135276.0,112.0852,112.0948,111.8831,112.0178,135276.0
2020-10-27 11:35:00,116.41,116.63,116.33,116.63,75293.0,112.0178,112.2295,111.9408,112.2295,75293.0
2020-10-27 11:40:00,116.63,116.71,116.53,116.54,76854.0,112.2295,112.3065,112.1333,112.1429,76854.0
2020-10-27 11:45:00,116.56,116.67,116.54,116.61,81201.0,112.1622,112.268,112.1429,112.2103,81201.0
2020-10-27 11:50:00,116.63,116.73,116.6,116.71,69739.0,112.2295,112.3257,112.2007,112.3065,69739.0
2020-10-27 11:55:00,116.7,116.91,116.65,116.85,91593.0,112.2969,112.499,112.2488,112.4412,91593.0
2020-10-27 12:00:00,116.86,116.94,116.79,116.86,145060.0,112.4508,112.5278,112.3835,112.4508,145060.0
2020-10-27 12:05:00,116.87,116.92,116.8,116.87,98868.0,112.4605,112.5086,112.3931,112.4605,98868.0
2020-10-27 12:10:00,116.88,116.88,116.61,116.61,73563.0,112.4701,112.4701,112.2103,112.2103,73563.0
2020-10-27 12:15:00,116.62,116.72,116.59,116.72,71771.0,112.2199,112.3161,112.191,112.3161,71771.0
2020-10-27 12:20:00,116.71,116.85,116.6,116.63,69387.0,112.3065,112.4412,112.2007,112.2295,69387.0
2020-10-27 12:25:00,116.64,116.74,116.53,116.54,52715.0,112.2391,112.3354,112.1333,112.1429,52715.0
2020-10-27 12:30:00,116.54,116.54,116.36,116.43,111864.0,112.1429,112.1429,111.9697,112.0371,111864.0
2020-10-27 12:35:00,116.43,116.56,116.37,116.55,60937.0,112.0371,112.1622,111.9793,112.1525,60937.0
2020-10-27 12:40:00,116.55,116.62,116.33,116.37,56190.0,112.1525,112.2199,111.9408,111.9793,56190.0
2020-10-27 12:45:00,116.38,116.48,116.34,116.41,54650.0,111.989,112.0852,111.9505,112.0178,54650.0
2020-10-27 12:50:00,116.41,116.56,116.39,116.55,83740.0,112.0178,112.1622,111.9986,112.1525,83740.0
2020-10-27 12:55:00,116.54,116.59,116.4,116.59,91131.0,112.1429,112.191,112.0082,112.191,91131.0
2020-10-27 13:00:00,116.58,116.61,116.52,116.59,58357.0,112.1814,112.2103,112.1237,112.191,58357.0
2020-10-27 13:05:00,116.61,116.67,116.52,116.57,50261.0,112.2103,112.268,112.1237,112.1718,50261.0
2020-10-27 13:10:00,116.56,116.6,116.36,116.42,59613.0,112.1622,112.2007,111.9697,112.0274,59613.0
2020-10-27 13:15:00,116.43,116.46,116.32,116.32,36294.0,112.0371,112.0659,111.9312,111.9312,36294.0
2020-10-27 13:20:00,116.32,116.54,116.3,116.54,73823.0,111.9312,112.1429,111.912,112.1429,73823.0
2020-10-27 13:25:00,116.53,116.56,116.34,116.49,73807.0,112.1333,112.1622,111.9505,112.0948,73807.0
2020-10-27 13:30:00,116.49,116.72,116.48,116.65,76851.0,112.0948,112.3161,112.0852,112.2488,76851.0
2020-10-27 13:35:00,116.66,116.74,116.62,116.68,57616.0,112.2584,112.3354,112.2199,112.2776,57616.0
2020-10-27 13:40:00,116.68,116.71,116.65,116.7,37201.0,112.2776,112.3065,112.2488,112.2969,37201.0
2020-10-27 13:45:00,116.7,116.81,116.68,116.75,59478.0,112.2969,112.4027,112.2776,112.345,59478.0
2020-10-27 13:50:00,116.76,116.83,116.66,116.73,67029.0,112.3546,112.422,112.2584,112.3257,67029.0
2020-10-27 13:55:00,116.73,116.73,116.61,116.69,54224.0,112.3257,112.3257,112.2103,112.2873,54224.0
2020-10-27 14:00:00,116.68,116.75,116.59,116.59,65102.0,112.2776,112.345,112.191,112.191,65102.0
2020-10-27 14:05:00,116.6,116.62,116.51,116.58,53432.0,112.2007,112.2199,112.114,112.1814,53432.0
2020-10-27 14:10:00,116.59,116.6,116.45,116.56,63796.0,112.191,112.2007,112.0563,112.1622,63796.0
2020-10-27 14:15:00,116.55,116.56,116.31,116.34,182054.0,112.1525,112.1622,111.9216,111.9505,182054.0
2020-10-27 14:20:00,116.34,116.52,116.31,116.5,86336.0,111.9505,112.1237,111.9216,112.1044,86336.0
2020-10-27 14:25:00,116.5,116.63,116.47,116.55,48646.0,112.1044,112.2295,112.0756,112.1525,48646.0
2020-10-27 14:30:00,116.56,116.58,116.36,116.43,61081.0,112.1622,112.1814,111.9697,112.0371,61081.0
2020-10-27 14:35:00,116.43,116.48,116.39,116.39,48576.0,112.0371,112.0852,111.9986,111.9986,48576.0
2020-10-27 14:40:00,116.4,116.49,116.3,116.33,60306.0,112.0082,112.0948,111.912,111.9408,60306.0
2020-10-27 14:45:00,116.32,116.51,116.15,116.42,103272.0,111.9312,112.114,111.7676,112.0274,103272.0
2020-10-27 14:50:00,116.4,116.48,116.34,116.46,72798.0,112.0082,112.0852,111.9505,112.0659,72798.0
2020-10-27 14:55:00,116.45,116.46,116.32,116.41,76500.0,112.0563,112.0659,111.9312,112.0178,76500.0
2020-10-27 15:00:00,116.39,116.51,116.3,116.42,74134.0,111.9986,112.114,111.912,112.0274,74134.0
2020-10-27 15:05:00,116.42,116.47,116.16,116.23,145010.0,112.0274,112.0756,111.7773,111.8446,145010.0
2020-10-27 15:10:00,116.23,116.39,116.23,116.36,142850.0,111.8446,111.9986,111.8446,111.9697,142850.0
2020-10-27 15:15:00,116.34,116.38,116.24,116.38,128643.0,111.9505,111.989,111.8542,111.989,128643.0
2020-10-27 15:20:00,116.39,116.56,116.33,116.54,121730.0,111.9986,112.1622,111.9408,112.1429,121730.0
2020-10-27 15:25:00,116.54,116.65,116.48,116.64,120503.0,112.1429,112.2488,112.0852,112.2391,120503.0
2020-10-27 15:30:00,116.63,116.69,116.61,116.64,123553.0,112.2295,112.2873,112.2103,112.2391,123553.0
2020-10-27 15:35:00,116.63,116.77,116.6,116.76,106772.0,112.2295,112.3642,112.2007,112.3546,106772.0
2020-10-27 15:40:00,116.77,116.88,116.75,116.86,138753.0,112.3642,112.4701,112.345,112.4508,138753.0
2020-10-27 15:45:00,116.86,116.91,116.62,116.7,223086.0,112.4508,112.499,112.2199,112.2969,223086.0
2020-10-27 15:50:00,116.69,116.73,116.52,116.7,275218.0,112.2873,112.3257,112.1237,112.2969,275218.0
2020-10-27 15:55:00,116.7,116.71,116.45,116.45,612812.0,112.2969,112.3065,112.0563,112.0563,612812.0
2020-10-28 09:30:00,114.23,114.31,113.73,113.73,720636.0,109.9201,109.9971,109.4389,109.4389,720636.0
2020-10-28 09:35:00,113.76,114.07,113.61,113.98,265988.0,109.4678,109.7661,109.3235,109.6795,265988.0
2020-10-28 09:40:00,114.0,114.05,113.62,113.71,200321.0,109.6988,109.7469,109.3331,109.4197,200321.0
2020-10-28 09:45:00,113.71,113.91,113.6,113.61,296882.0,109.4197,109.6121,109.3138,109.3235,296882.0
2020-10-28 09:50:00,113.63,113.65,112.91,112.93,286730.0,109.3427,109.362,108.6499,108.6691,286730.0
2020-10-28 09:55:00,112.95,113.23,112.88,113.2,297314.0,108.6884,108.9578,108.621,108.9289,297314.0
2020-10-28 10:00:00,113.19,113.25,112.76,112.78,253421.0,108.9193,108.977,108.5055,108.5248,253421.0
2020-10-28 10:05:00,112.76,113.01,112.61,112.9,198207.0,108.5055,108.7461,108.3612,108.6403,198207.0
2020-10-28 10:10:00,112.9,113.08,112.76,112.89,148081.0,108.6403,108.8135,108.5055,108.6306,148081.0
2020-10-28 10:15:00,112.89,112.89,112.39,112.4,229682.0,108.6306,108.6306,108.1495,108.1591,229682.0
2020-10-28 10:20:00,112.4,112.57,112.34,112.37,316827.0,108.1591,108.3227,108.1014,108.1303,316827.0
2020-10-28 10:25:00,112.37,112.49,112.12,112.33,186460.0,108.1303,108.2457,107.8897,108.0918,186460.0
2020-10-28 10:30:00,112.33,112.68,112.18,112.66,152118.0,108.0918,108.4286,107.9474,108.4093,152118.0
2020-10-28 10:35:00,112.65,112.71,112.45,112.51,150191.0,108.3997,108.4574,108.2072,108.265,150191.0
2020-10-28 10:40:00,112.5,112.65,112.44,112.57,127132.0,108.2553,108.3997,108.1976,108.3227,127132.0
2020-10-28 10:45:00,112.57,112.63,112.26,112.28,119920.0,108.3227,108.3804,108.0244,108.0436,119920.0
2020-10-28 10:50:00,112.28,112.39,112.1,112.33,171843.0,108.0436,108.1495,107.8704,108.0918,171843.0
2020-10-28 10:55:00,112.31,112.49,112.13,112.47,143071.0,108.0725,108.2457,107.8993,108.2265,143071.0
2020-10-28 11:00:00,112.45,112.52,112.11,112.16,154023.0,108.2072,108.2746,107.8801,107.9282,154023.0
2020-10-28 11:05:00,112.17,112.62,112.17,112.51,163010.0,107.9378,108.3708,107.9378,108.265,163010.0
2020-10-28 11:10:00,112.5,112.66,112.39,112.58,132073.0,108.2553,108.4093,108.1495,108.3323,132073.0
2020-10-28 11:15:00,112.59,112.59,112.33,112.38,228371.0,108.342,108.342,108.0918,108.1399,228371.0
2020-10-28 11:20:00,112.4,112.52,112.25,112.27,159833.0,108.1591,108.2746,108.0148,108.034,159833.0
2020-10-28 11:25:00,112.27,112.33,112.16,112.27,126842.0,108.034,108.0918,107.9282,108.034,126842.0
2020-10-28 11:30:00,112.26,112.26,112.06,112.12,103194.0,108.0244,108.0244,107.8319,107.8897,103194.0
2020-10-28 11:35:00,112.13,112.31,112.1,112.23,84110.0,107.8993,108.0725,107.8704,107.9955,84110.0
2020-10-28 11:40:00,112.22,112.5,112.12,112.47,97561.0,107.9859,108.2553,107.8897,108.2265,97561.0
2020-10-28 11:45:00,112.46,112.62,112.45,112.54,98564.0,108.2169,108.3708,108.2072,108.2938,98564.0
2020-10-28 11:50:00,112.55,112.77,112.41,112.7,76804.0,108.3035,108.5152,108.1687,108.4478,76804.0
2020-10-28 11:55:00,112.69,112.83,112.56,112.66,157309.0,108.4382,108.5729,108.3131,108.4093,157309.0
2020-10-28 12:00:00,112.66,112.73,112.59,112.66,111298.0,108.4093,108.4767,108.342,108.4093,111298.0
2020-10-28 12:05:00,112.67,112.87,112.61,112.78,92173.0,108.4189,108.6114,108.3612,108.5248,92173.0
2020-10-28 12:10:00,112.78,112.89,112.71,112.84,107450.0,108.5248,108.6306,108.4574,108.5825,107450.0
2020-10-28 12:15:00,112.84,112.9,112.78,112.83,79383.0,108.5825,108.6403,108.5248,108.5729,79383.0
2020-10-28 12:20:00,112.83,112.88,112.67,112.78,75157.0,108.5729,108.621,108.4189,108.5248,75157.0
2020-10-28 12:25:00,112.8,112.85,112.51,112.54,111106.0,108.544,108.5921,108.265,108.2938,111106.0
2020-10-28 12:30:00,112.55,112.66,112.46,112.6,80217.0,108.3035,108.4093,108.2169,108.3516,80217.0
2020-10-28 12:35:00,112.62,112.68,112.45,112.47,94479.0,108.3708,108.4286,108.2072,108.2265,94479.0
2020-10-28 12:40:00,112.47,112.49,112.34,112.41,76726.0,108.2265,108.2457,108.1014,108.1687,76726.0
2020-10-28 12:45:00,112.41,112.41,112.19,112.2,88169.0,108.1687,108.1687,107.957,107.9667,88169.0
2020-10-28 12:50:00,112.2,112.35,112.14,112.33,132852.0,107.9667,108.111,107.9089,108.0918,132852.0
2020-10-28 12:55:00,112.31,112.39,112.22,112.22,91850.0,108.0725,108.1495,107.9859,107.9859,91850.0
2020-10-28 13:00:00,112.22,112.28,112.08,112.18,175716.0,107.9859,108.0436,107.8512,107.9474,175716.0
2020-10-28 13:05:00,112.18,112.25,112.0,112.05,259181.0,107.9474,108.0148,107.7742,107.8223,259181.0
2020-10-28 13:10:00,112.04,112.07,111.92,112.0,254977.0,107.8127,107.8416,107.6972,107.7742,254977.0
2020-10-28 13:15:00,111.98,112.04,111.83,112.01,162612.0,107.755,107.8127,107.6106,107.7838,162612.0
2020-10-28 13:20:00,112.0,112.0,111.88,111.96,90743.0,107.7742,107.7742,107.6587,107.7357,90743.0
2020-10-28 13:25:00,111.96,112.23,111.95,112.23,144266.0,107.7357,107.9955,107.7261,107.9955,144266.0
2020-10-28 13:30:00,112.21,112.37,112.18,112.36,127197.0,107.9763,108.1303,107.9474,108.1206,127197.0
2020-10-28 13:35:00,112.35,112.57,112.34,112.48,129327.0,108.111,108.3227,108.1014,108.2361,129327.0
2020-10-28 13:40:00,112.48,112.5,112.31,112.4,85120.0,108.2361,108.2553,108.0725,108.1591,85120.0
2020-10-28 13:45:00,112.4,112.54,112.34,112.45,115319.0,108.1591,108.2938,108.1014,108.2072,115319.0
2020-10-28 13:50:00,112.46,112.63,112.4,112.62,130623.0,108.2169,108.3804,108.1591,108.3708,130623.0
2020-10-28 13:55:00,112.61,112.69,112.53,112.65,111032.0,108.3612,108.4382,108.2842,108.3997,111032.0
2020-10-28 14:00:00,112.64,112.64,112.38,112.51,165293.0,108.3901,108.3901,108.1399,108.265,165293.0
2020-10-28 14:05:00,112.5,112.65,112.47,112.51,137041.0,108.2553,108.3997,108.2265,108.265,137041.0
2020-10-28 14:10:00,112.51,112.53,112.27,112.3,138386.0,108.265,108.2842,108.034,108.0629,138386.0
2020-10-28 14:15:00,112.28,112.33,112.15,112.28,110391.0,108.0436,108.0918,107.9186,108.0436,110391.0
2020-10-28 14:20:00,112.28,112.58,112.24,112.58,164830.0,108.0436,108.3323,108.0052,108.3323,164830.0
2020-10-28 14:25:00,112.58,112.66,112.5,112.65,111399.0,108.3323,108.4093,108.2553,108.3997,111399.0
2020-10-28 14:30:00,112.64,112.75,112.44,112.52,140532.0,108.3901,108.4959,108.1976,108.2746,140532.0
2020-10-28 14:35:00,112.52,112.53,112.31,112.34,153417.0,108.2746,108.2842,108.0725,108.1014,153417.0
2020-10-28 14:40:00,112.34,112.48,112.3,112.41,121179.0,108.1014,108.2361,108.0629,108.1687,121179.0
2020-10-28 14:45:00,112.4,112.41,112.28,112.3,107785.0,108.1591,108.1687,108.0436,108.0629,107785.0
2020-10-28 14:50:00,112.3,112.42,112.1,112.12,185633.0,108.0629,108.1784,107.8704,107.8897,185633.0
2020-10-28 14:55:00,112.12,112.62,112.12,112.59,193550.0,107.8897,108.3708,107.8897,108.342,193550.0
2020-10-28 15:00:00,112.6,112.62,112.31,112.36,170616.0,108.3516,108.3708,108.0725,108.1206,170616.0
2020-10-28 15:05:00,112.36,112.49,112.29,112.43,196646.0,108.1206,108.2457,108.0533,108.188,196646.0
2020-10-28 15:10:00,112.43,112.56,112.27,112.5,222044.0,108.188,108.3131,108.034,108.2553,222044.0
2020-10-28 15:15:00,112.49,112.49,112.29,112.36,169393.0,108.2457,108.2457,108.0533,108.1206,169393.0
2020-10-28 15:20:00,112.36,112.83,112.28,112.77,199178.0,108.1206,108.5729,108.0436,108.5152,199178.0
2020-10-28 15:25:00,112.76,112.83,112.61,112.62,185244.0,108.5055,108.5729,108.3612,108.3708,185244.0
2020-10-28 15:30:00,112.61,112.98,112.61,112.93,227607.0,108.3612,108.7172,108.3612,108.6691,227607.0
2020-10-28 15:35:00,112.92,112.95,112.34,112.36,283330.0,108.6595,108.6884,108.1014,108.1206,283330.0
2020-10-28 15:40:00,112.36,112.54,112.32,112.33,257977.0,108.1206,108.2938,108.0821,108.0918,257977.0
2020-10-28 15:45:00,112.33,112.4,112.1,112.17,287208.0,108.0918,108.1591,107.8704,107.9378,287208.0
2020-10-28 15:50:00,112.16,112.21,111.68,111.71,451539.0,107.9282,107.9763,107.4663,107.4952,451539.0
2020-10-28 15:55:00,111.71,111.77,111.32,111.48,1296940.0,107.4952,107.5529,107.1199,107.2738,1296940.0
2020-10-29 09:30:00,111.96,112.66,111.9,112.51,682267.0,107.7357,108.4093,107.678,108.265,682267.0
2020-10-29 09:35:00,112.51,112.75,111.99,112.15,231175.0,108.265,108.4959,107.7646,107.9186,231175.0
2020-10-29 09:40:00,112.15,112.21,111.87,112.21,158346.0,107.9186,107.9763,107.6491,107.9763,158346.0
2020-10-29 09:45:00,112.21,112.53,112.02,112.28,244104.0,107.9763,108.2842,107.7935,108.0436,244104.0
2020-10-29 09:50:00,112.31,112.71,112.21,112.71,170001.0,108.0725,108.4574,107.9763,108.4574,170001.0
2020-10-29 09:55:00,112.71,113.04,112.66,112.92,298297.0,108.4574,108.775,108.4093,108.6595,298297.0
2020-10-29 10:00:00,112.92,113.23,112.84,113.17,176222.0,108.6595,108.9578,108.5825,108.9001,176222.0
2020-10-29 10:05:00,113.17,113.17,112.87,112.98,185653.0,108.9001,108.9001,108.6114,108.7172,185653.0
2020-10-29 10:10:00,112.98,113.12,112.58,112.66,127982.0,108.7172,108.852,108.3323,108.4093,127982.0
2020-10-29 10:15:00,112.67,112.99,112.58,112.91,101068.0,108.4189,108.7269,108.3323,108.6499,101068.0
2020-10-29 10:20:00,112.92,113.21,112.85,113.11,116330.0,108.6595,108.9386,108.5921,108.8423,116330.0
2020-10-29 10:25:00,113.1,113.25,112.99,113.2,73172.0,108.8327,108.977,108.7269,108.9289,73172.0
2020-10-29 10:30:00,113.2,113.32,113.08,113.15,95571.0,108.9289,109.0444,108.8135,108.8808,95571.0
2020-10-29 10:35:00,113.15,113.28,112.93,113.28,88286.0,108.8808,109.0059,108.6691,109.0059,88286.0
2020-10-29 10:40:00,113.28,113.34,113.18,113.27,86135.0,109.0059,109.0637,108.9097,108.9963,86135.0
2020-10-29 10:45:00,113.27,113.34,113.06,113.11,45236.0,108.9963,109.0637,108.7942,108.8423,45236.0
2020-10-29 10:50:00,113.12,113.15,112.91,113.03,64232.0,108.852,108.8808,108.6499,108.7653,64232.0
2020-10-29 10:55:00,113.03,113.21,112.96,113.13,88635.0,108.7653,108.9386,108.698,108.8616,88635.0
2020-10-29 11:00:00,113.14,113.18,112.89,113.05,123577.0,108.8712,108.9097,108.6306,108.7846,123577.0
2020-10-29 11:05:00,113.06,113.18,112.92,113.09,88734.0,108.7942,108.9097,108.6595,108.8231,88734.0
2020-10-29 11:10:00,113.1,113.32,113.06,113.32,71043.0,108.8327,109.0444,108.7942,109.0444,71043.0
2020-10-29 11:15:00,113.28,113.42,113.23,113.38,53805.0,109.0059,109.1406,108.9578,109.1021,53805.0
2020-10-29 11:20:00,113.38,113.45,113.32,113.36,56375.0,109.1021,109.1695,109.0444,109.0829,56375.0
2020-10-29 11:25:00,113.36,113.55,113.33,113.4,96750.0,109.0829,109.2657,109.054,109.1214,96750.0
2020-10-29 11:30:00,113.42,113.47,113.27,113.35,99409.0,109.1406,109.1887,108.9963,109.0733,99409.0
2020-10-29 11:35:00,113.37,113.46,113.25,113.44,69246.0,109.0925,109.1791,108.977,109.1599,69246.0
2020-10-29 11:40:00,113.43,113.46,113.16,113.17,96144.0,109.1503,109.1791,108.8904,108.9001,96144.0
2020-10-29 11:45:00,113.17,113.26,113.1,113.23,116598.0,108.9001,108.9867,108.8327,108.9578,116598.0
2020-10-29 11:50:00,113.23,113.28,113.15,113.19,55317.0,108.9578,109.0059,108.8808,108.9193,55317.0
2020-10-29 11:55:00,113.18,113.35,112.85,113.08,151596.0,108.9097,109.0733,108.5921,108.8135,151596.0
2020-10-29 12:00:00,113.1,113.21,112.98,112.98,58737.0,108.8327,108.9386,108.7172,108.7172,58737.0
2020-10-29 12:05:00,112.99,113.22,112.98,113.16,66125.0,108.7269,108.9482,108.7172,108.8904,66125.0
2020-10-29 12:10:00,113.15,113.28,113.08,113.28,50820.0,108.8808,109.0059,108.8135,109.0059,50820.0
2020-10-29 12:15:00,113.27,113.39,113.24,113.37,40555.0,108.9963,109.1118,108.9674,109.0925,40555.0
2020-10-29 12:20:00,113.37,113.42,113.26,113.29,31575.0,109.0925,109.1406,108.9867,109.0155,31575.0
2020-10-29 12:25:00,113.3,113.42,113.3,113.37,40209.0,109.0252,109.1406,109.0252,109.0925,40209.0
2020-10-29 12:30:00,113.38,113.44,113.27,113.42,37957.0,109.1021,109.1599,108.9963,109.1406,37957.0
2020-10-29 12:35:00,113.42,113.54,113.4,113.43,30221.0,109.1406,109.2561,109.1214,109.1503,30221.0
2020-10-29 12:40:00,113.43,113.49,113.39,113.4,20480.0,109.1503,109.208,109.1118,109.1214,20480.0
2020-10-29 12:45:00,113.38,113.54,113.36,113.52,75933.0,109.1021,109.2561,109.0829,109.2369,75933.0
2020-10-29 12:50:00,113.52,113.53,113.35,113.45,52693.0,109.2369,109.2465,109.0733,109.1695,52693.0
2020-10-29 12:55:00,113.44,113.46,113.34,113.39,51446.0,109.1599,109.1791,109.0637,109.1118,51446.0
2020-10-29 13:00:00,113.39,113.51,113.38,113.43,33259.0,109.1118,109.2272,109.1021,109.1503,33259.0
2020-10-29 13:05:00,113.43,113.47,113.23,113.28,58238.0,109.1503,109.1887,108.9578,109.0059,58238.0
2020-10-29 13:10:00,113.29,113.43,113.25,113.42,42458.0,109.0155,109.1503,108.977,109.1406,42458.0
2020-10-29 13:15:00,113.42,113.43,113.31,113.38,47314.0,109.1406,109.1503,109.0348,109.1021,47314.0
2020-10-29 13:20:00,113.39,113.67,113.38,113.66,89180.0,109.1118,109.3812,109.1021,109.3716,89180.0
2020-10-29 13:25:00,113.65,113.82,113.58,113.79,44426.0,109.362,109.5255,109.2946,109.4967,44426.0
2020-10-29 13:30:00,113.79,113.9,113.78,113.88,86319.0,109.4967,109.6025,109.4871,109.5833,86319.0
2020-10-29 13:35:00,113.87,113.87,113.69,113.73,106479.0,109.5737,109.5737,109.4004,109.4389,106479.0
2020-10-29 13:40:00,113.72,113.88,113.72,113.84,45324.0,109.4293,109.5833,109.4293,109.5448,45324.0
2020-10-29 13:45:00,113.82,113.87,113.77,113.8,79210.0,109.5255,109.5737,109.4774,109.5063,79210.0
2020-10-29 13:50:00,113.79,113.98,113.77,113.98,46227.0,109.4967,109.6795,109.4774,109.6795,46227.0
2020-10-29 13:55:00,113.98,114.06,113.93,114.04,52165.0,109.6795,109.7565,109.6314,109.7372,52165.0
2020-10-29 14:00:00,114.04,114.27,114.03,114.23,162332.0,109.7372,109.9586,109.7276,109.9201,162332.0
2020-10-29 14:05:00,114.22,114.3,114.18,114.25,44597.0,109.9104,109.9874,109.872,109.9393,44597.0
2020-10-29 14:10:00,114.25,114.32,114.18,114.28,59228.0,109.9393,110.0067,109.872,109.9682,59228.0
2020-10-29 14:15:00,114.28,114.52,114.28,114.48,101487.0,109.9682,110.1991,109.9682,110.1606,101487.0
2020-10-29 14:20:00,114.47,114.54,114.38,114.51,68124.0,110.151,110.2184,110.0644,110.1895,68124.0
2020-10-29 14:25:00,114.51,114.67,114.47,114.62,65462.0,110.1895,110.3435,110.151,110.2954,65462.0
2020-10-29 14:30:00,114.63,114.66,114.49,114.66,71194.0,110.305,110.3338,110.1703,110.3338,71194.0
2020-10-29 14:35:00,114.67,114.68,114.33,114.37,79094.0,110.3435,110.3531,110.0163,110.0548,79094.0
2020-10-29 14:40:00,114.4,114.53,114.32,114.48,57737.0,110.0837,110.2088,110.0067,110.1606,57737.0
2020-10-29 14:45:00,114.47,114.54,114.21,114.21,82131.0,110.151,110.2184,109.9008,109.9008,82131.0
2020-10-29 14:50:00,114.21,114.22,114.08,114.2,89062.0,109.9008,109.9104,109.7757,109.8912,89062.0
2020-10-29 14:55:00,114.2,114.33,114.18,114.22,120464.0,109.8912,110.0163,109.872,109.9104,120464.0
2020-10-29 15:00:00,114.23,114.43,114.16,114.37,136488.0,109.9201,110.1125,109.8527,110.0548,136488.0
2020-10-29 15:05:00,114.35,114.46,114.22,114.25,59553.0,110.0355,110.1414,109.9104,109.9393,59553.0
2020-10-29 15:10:00,114.25,114.33,114.15,114.17,85189.0,109.9393,110.0163,109.8431,109.8623,85189.0
2020-10-29 15:15:00,114.18,114.2,113.87,114.19,199929.0,109.872,109.8912,109.5737,109.8816,199929.0
2020-10-29 15:20:00,114.19,114.32,114.13,114.3,90666.0,109.8816,110.0067,109.8238,109.9874,90666.0
2020-10-29 15:25:00,114.29,114.41,114.16,114.29,81363.0,109.9778,110.0933,109.8527,109.9778,81363.0
2020-10-29 15:30:00,114.3,114.37,114.19,114.22,83920.0,109.9874,110.0548,109.8816,109.9104,83920.0
2020-10-29 15:35:00,114.23,114.28,114.14,114.24,102718.0,109.9201,109.9682,109.8335,109.9297,102718.0
2020-10-29 15:40:00,114.23,114.4,114.19,114.24,157759.0,109.9201,110.0837,109.8816,109.9297,157759.0
2020-10-29 15:45:00,114.24,114.54,114.16,114.44,169688.0,109.9297,110.2184,109.8527,110.1221,169688.0
2020-10-29 15:50:00,114.43,114.53,114.2,114.35,248801.0,110.1125,110.2088,109.8912,110.0355,248801.0
2020-10-29 15:55:00,114.35,114.36,113.29,113.36,595993.0,110.0355,110.0452,109.0155,109.0829,595993.0
2020-10-30 09:30:00,111.78,112.48,111.72,112.0,384577.0,107.5625,108.2361,107.5048,107.7742,384577.0
2020-10-30 09:35:00,112.01,112.3,111.88,112.12,182905.0,107.7838,108.0629,107.6587,107.8897,182905.0
2020-10-30 09:40:00,112.09,112.09,111.57,111.63,150965.0,107.8608,107.8608,107.3604,107.4182,150965.0
2020-10-30 09:45:00,111.63,111.77,111.32,111.32,379371.0,107.4182,107.5529,107.1199,107.1199,379371.0
2020-10-30 09:50:00,111.31,111.45,111.15,111.33,179449.0,107.1102,107.245,106.9563,107.1295,179449.0
2020-10-30 09:55:00,111.32,111.73,111.27,111.54,169393.0,107.1199,107.5144,107.0718,107.3316,169393.0
2020-10-30 10:00:00,111.53,111.61,111.26,111.48,140485.0,107.3219,107.3989,107.0621,107.2738,140485.0
2020-10-30 10:05:00,111.5,111.81,111.4,111.59,137403.0,107.2931,107.5914,107.1968,107.3797,137403.0
2020-10-30 10:10:00,111.61,111.69,111.15,111.21,85899.0,107.3989,107.4759,106.9563,107.014,85899.0
2020-10-30 10:15:00,111.19,111.25,110.95,111.14,179290.0,106.9948,107.0525,106.7638,106.9467,179290.0
2020-10-30 10:20:00,111.14,111.16,110.85,110.9,222191.0,106.9467,106.9659,106.6676,106.7157,222191.0
2020-10-30 10:25:00,110.89,110.92,110.44,110.58,222091.0,106.7061,106.735,106.2731,106.4078,222091.0
2020-10-30 10:30:00,110.53,110.65,110.3,110.38,195666.0,106.3597,106.4751,106.1384,106.2153,195666.0
2020-10-30 10:35:00,110.36,110.48,110.11,110.45,224025.0,106.1961,106.3116,105.9555,106.2827,224025.0
2020-10-30 10:40:00,110.43,110.44,110.0,110.24,203459.0,106.2634,106.2731,105.8497,106.0806,203459.0
2020-10-30 10:45:00,110.25,110.43,109.92,109.96,189648.0,106.0902,106.2634,105.7727,105.8112,189648.0
2020-10-30 10:50:00,109.96,110.35,109.94,110.22,193800.0,105.8112,106.1865,105.7919,106.0614,193800.0
2020-10-30 10:55:00,110.2,110.32,109.79,109.79,147001.0,106.0421,106.1576,105.6476,105.6476,147001.0
2020-10-30 11:00:00,109.79,110.57,109.79,110.43,262771.0,105.6476,106.3982,105.6476,106.2634,262771.0
2020-10-30 11:05:00,110.45,110.45,110.1,110.16,129935.0,106.2827,106.2827,105.9459,106.0036,129935.0
2020-10-30 11:10:00,110.11,110.63,110.11,110.62,175507.0,105.9555,106.4559,105.9555,106.4463,175507.0
2020-10-30 11:15:00,110.61,110.61,110.2,110.36,109797.0,106.4367,106.4367,106.0421,106.1961,109797.0
2020-10-30 11:20:00,110.29,110.44,110.21,110.34,93249.0,106.1287,106.2731,106.0517,106.1768,93249.0
2020-10-30 11:25:00,110.34,110.34,110.08,110.14,84709.0,106.1768,106.1768,105.9267,105.9844,84709.0
2020-10-30 11:30:00,110.14,110.15,109.97,110.08,69891.0,105.9844,105.994,105.8208,105.9267,69891.0
2020-10-30 11:35:00,110.1,110.18,109.92,110.07,82534.0,105.9459,106.0229,105.7727,105.917,82534.0
2020-10-30 11:40:00,110.07,110.16,109.87,110.15,102555.0,105.917,106.0036,105.7246,105.994,102555.0
2020-10-30 11:45:00,110.17,110.19,109.92,110.17,73649.0,106.0133,106.0325,105.7727,106.0133,73649.0
2020-10-30 11:50:00,110.16,110.26,110.06,110.26,92283.0,106.0036,106.0999,105.9074,106.0999,92283.0
2020-10-30 11:55:00,110.21,110.21,109.99,110.09,90452.0,106.0517,106.0517,105.84,105.9363,90452.0
2020-10-30 12:00:00,110.06,110.48,109.96,110.43,151797.0,105.9074,106.3116,105.8112,106.2634,151797.0
2020-10-30 12:05:00,110.43,110.53,110.42,110.44,58024.0,106.2634,106.3597,106.2538,106.2731,58024.0
2020-10-30 12:10:00,110.45,110.64,110.37,110.6,59151.0,106.2827,106.4655,106.2057,106.427,59151.0
2020-10-30 12:15:00,110.62,110.93,110.59,110.92,83519.0,106.4463,106.7446,106.4174,106.735,83519.0
2020-10-30 12:20:00,110.88,110.92,110.8,110.85,70905.0,106.6965,106.735,106.6195,106.6676,70905.0
2020-10-30 12:25:00,110.84,110.99,110.77,110.93,87108.0,106.658,106.8023,106.5906,106.7446,87108.0
2020-10-30 12:30:00,110.92,110.93,110.62,110.65,70602.0,106.735,106.7446,106.4463,106.4751,70602.0
2020-10-30 12:35:00,110.66,110.68,110.42,110.47,65903.0,106.4848,106.504,106.2538,106.3019,65903.0
2020-10-30 12:40:00,110.48,110.55,110.39,110.41,79176.0,106.3116,106.3789,106.225,106.2442,79176.0
2020-10-30 12:45:00,110.4,110.51,110.32,110.47,125802.0,106.2346,106.3404,106.1576,106.3019,125802.0
2020-10-30 12:50:00,110.47,110.47,110.29,110.36,58163.0,106.3019,106.3019,106.1287,106.1961,58163.0
2020-10-30 12:55:00,110.37,110.42,110.26,110.33,58366.0,106.2057,106.2538,106.0999,106.1672,58366.0
2020-10-30 13:00:00,110.32,110.52,110.23,110.32,79032.0,106.1576,106.3501,106.071,106.1576,79032.0
2020-10-30 13:05:00,110.33,110.33,110.16,110.2,34962.0,106.1672,106.1672,106.0036,106.0421,34962.0
2020-10-30 13:10:00,110.2,110.21,110.06,110.06,43990.0,106.0421,106.0517,105.9074,105.9074,43990.0
2020-10-30 13:15:00,110.06,110.13,110.0,110.03,127978.0,105.9074,105.9748,105.8497,105.8785,127978.0
2020-10-30 13:20:00,110.02,110.13,109.98,110.03,76678.0,105.8689,105.9748,105.8304,105.8785,76678.0
2020-10-30 13:25:00,110.02,110.23,109.93,110.22,63673.0,105.8689,106.071,105.7823,106.0614,63673.0
2020-10-30 13:30:00,110.21,110.21,109.91,109.94,88350.0,106.0517,106.0517,105.7631,105.7919,88350.0
2020-10-30 13:35:00,109.92,109.99,109.67,109.85,130891.0,105.7727,105.84,105.5321,105.7053,130891.0
2020-10-30 13:40:00,109.85,109.94,109.79,109.8,69782.0,105.7053,105.7919,105.6476,105.6572,69782.0
2020-10-30 13:45:00,109.79,109.89,109.67,109.86,85284.0,105.6476,105.7438,105.5321,105.715,85284.0
2020-10-30 13:50:00,109.85,109.97,109.76,109.84,87297.0,105.7053,105.8208,105.6187,105.6957,87297.0
2020-10-30 13:55:00,109.83,110.04,109.81,109.94,118633.0,105.6861,105.8882,105.6668,105.7919,118633.0
2020-10-30 14:00:00,109.94,110.03,109.77,110.02,118034.0,105.7919,105.8785,105.6283,105.8689,118034.0
2020-10-30 14:05:00,110.0,110.31,109.95,110.23,106723.0,105.8497,106.148,105.8016,106.071,106723.0
2020-10-30 14:10:00,110.23,110.32,110.0,110.01,248266.0,106.071,106.1576,105.8497,105.8593,248266.0
2020-10-30 14:15:00,110.0,110.23,109.99,110.17,81894.0,105.8497,106.071,105.84,106.0133,81894.0
2020-10-30 14:20:00,110.17,110.28,109.95,110.0,101705.0,106.0133,106.1191,105.8016,105.8497,101705.0
2020-10-30 14:25:00,110.01,110.04,109.77,109.86,80409.0,105.8593,105.8882,105.6283,105.715,80409.0
2020-10-30 14:30:00,109.83,109.83,109.64,109.75,89054.0,105.6861,105.6861,105.5033,105.6091,89054.0
2020-10-30 14:35:00,109.73,110.04,109.65,109.93,81581.0,105.5899,105.8882,105.5129,105.7823,81581.0
2020-10-30 14:40:00,109.9,109.9,109.64,109.67,99466.0,105.7534,105.7534,105.5033,105.5321,99466.0
2020-10-30 14:45:00,109.68,110.01,109.57,109.98,180577.0,105.5417,105.8593,105.4359,105.8304,180577.0
2020-10-30 14:50:00,109.98,109.98,109.77,109.86,77876.0,105.8304,105.8304,105.6283,105.715,77876.0
2020-10-30 14:55:00,109.84,110.08,109.8,109.89,72851.0,105.6957,105.9267,105.6572,105.7438,72851.0
2020-10-30 15:00:00,109.86,110.01,109.74,109.92,192891.0,105.715,105.8593,105.5995,105.7727,192891.0
2020-10-30 15:05:00,109.9,109.99,109.7,109.77,152611.0,105.7534,105.84,105.561,105.6283,152611.0
2020-10-30 15:10:00,109.76,110.17,109.74,110.1,165680.0,105.6187,106.0133,105.5995,105.9459,165680.0
2020-10-30 15:15:00,110.1,110.3,110.06,110.23,164892.0,105.9459,106.1384,105.9074,106.071,164892.0
2020-10-30 15:20:00,110.23,110.4,110.2,110.32,140266.0,106.071,106.2346,106.0421,106.1576,140266.0
2020-10-30 15:25:00,110.3,110.35,109.98,109.98,134260.0,106.1384,106.1865,105.8304,105.8304,134260.0
2020-10-30 15:30:00,109.99,110.06,109.82,109.84,163230.0,105.84,105.9074,105.6765,105.6957,163230.0
2020-10-30 15:35:00,109.84,109.89,109.68,109.89,145642.0,105.6957,105.7438,105.5417,105.7438,145642.0
2020-10-30 15:40:00,109.9,110.29,109.82,110.28,127017.0,105.7534,106.1287,105.6765,106.1191,127017.0
2020-10-30 15:45:00,110.28,110.41,109.86,110.04,213131.0,106.1191,106.2442,105.715,105.8882,213131.0
2020-10-30 15:50:00,110.06,110.3,109.95,110.09,466495.0,105.9074,106.1384,105.8016,105.9363,466495.0
2020-10-30 15:55:00,110.08,111.05,110.08,110.92,867342.0,105.9267,106.8601,105.9267,106.735,867342.0
2020-11-02 09:30:00,111.71,112.04,111.59,111.69,340482.0,107.4952,107.8127,107.3797,107.4759,340482.0
2020-11-02 09:35:00,111.68,112.12,111.68,112.09,139841.0,107.4663,107.8897,107.4663,107.8608,139841.0
2020-11-02 09:40:00,112.11,112.22,111.98,112.02,183337.0,107.8801,107.9859,107.755,107.7935,183337.0
2020-11-02 09:45:00,112.04,112.16,111.84,112.12,216083.0,107.8127,107.9282,107.6202,107.8897,216083.0
2020-11-02 09:50:00,112.1,112.39,112.03,112.33,131781.0,107.8704,108.1495,107.8031,108.0918,131781.0
2020-11-02 09:55:00,112.35,112.46,112.13,112.18,191842.0,108.111,108.2169,107.8993,107.9474,191842.0
2020-11-02 10:00:00,112.2,112.45,112.04,112.25,221798.0,107.9667,108.2072,107.8127,108.0148,221798.0
2020-11-02 10:05:00,112.24,112.3,111.87,111.95,103678.0,108.0052,108.0629,107.6491,107.7261,103678.0
2020-11-02 10:10:00,111.96,112.37,111.89,112.32,188989.0,107.7357,108.1303,107.6684,108.0821,188989.0
2020-11-02 10:15:00,112.34,112.62,112.21,112.59,100253.0,108.1014,108.3708,107.9763,108.342,100253.0
2020-11-02 10:20:00,112.58,112.58,112.24,112.28,196741.0,108.3323,108.3323,108.0052,108.0436,196741.0
2020-11-02 10:25:00,112.29,112.43,112.18,112.3,171061.0,108.0533,108.188,107.9474,108.0629,171061.0
2020-11-02 10:30:00,112.29,112.31,112.05,112.09,78490.0,108.0533,108.0725,107.8223,107.8608,78490.0
2020-11-02 10:35:00,112.11,112.12,111.71,111.8,161551.0,107.8801,107.8897,107.4952,107.5818,161551.0
2020-11-02 10:40:00,111.79,111.83,111.56,111.58,70959.0,107.5721,107.6106,107.3508,107.3701,70959.0
2020-11-02 10:45:00,111.59,111.81,111.58,111.81,132351.0,107.3797,107.5914,107.3701,107.5914,132351.0
2020-11-02 10:50:00,111.82,111.86,111.61,111.76,182389.0,107.601,107.6395,107.3989,107.5433,182389.0
2020-11-02 10:55:00,111.76,111.85,111.62,111.66,61341.0,107.5433,107.6299,107.4085,107.447,61341.0
2020-11-02 11:00:00,111.65,111.77,111.5,111.68,102996.0,107.4374,107.5529,107.2931,107.4663,102996.0
2020-11-02 11:05:00,111.68,111.7,111.53,111.59,67992.0,107.4663,107.4855,107.3219,107.3797,67992.0
2020-11-02 11:10:00,111.6,111.72,111.29,111.43,66538.0,107.3893,107.5048,107.091,107.2257,66538.0
2020-11-02 11:15:00,111.43,111.43,111.16,111.2,54900.0,107.2257,107.2257,106.9659,107.0044,54900.0
2020-11-02 11:20:00,111.2,111.22,111.04,111.14,83743.0,107.0044,107.0236,106.8504,106.9467,83743.0
2020-11-02 11:25:00,111.14,111.33,111.09,111.23,131120.0,106.9467,107.1295,106.8985,107.0333,131120.0
2020-11-02 11:30:00,111.23,111.3,111.11,111.12,314347.0,107.0333,107.1006,106.9178,106.9274,314347.0
2020-11-02 11:35:00,111.12,111.18,110.92,111.02,49242.0,106.9274,106.9851,106.735,106.8312,49242.0
2020-11-02 11:40:00,111.02,111.36,111.02,111.36,138488.0,106.8312,107.1584,106.8312,107.1584,138488.0
2020-11-02 11:45:00,111.36,111.44,111.28,111.28,181495.0,107.1584,107.2353,107.0814,107.0814,181495.0
2020-11-02 11:50:00,111.26,111.37,111.18,111.32,74868.0,107.0621,107.168,106.9851,107.1199,74868.0
2020-11-02 11:55:00,111.32,111.38,111.09,111.1,108834.0,107.1199,107.1776,106.8985,106.9082,108834.0
2020-11-02 12:00:00,111.1,111.14,110.9,111.01,113255.0,106.9082,106.9467,106.7157,106.8216,113255.0
2020-11-02 12:05:00,111.01,111.29,110.95,111.26,59373.0,106.8216,107.091,106.7638,107.0621,59373.0
2020-11-02 12:10:00,111.24,111.34,111.01,111.13,50132.0,107.0429,107.1391,106.8216,106.937,50132.0
2020-11-02 12:15:00,111.12,111.26,111.03,111.03,86128.0,106.9274,107.0621,106.8408,106.8408,86128.0
2020-11-02 12:20:00,111.04,111.21,111.02,111.19,152735.0,106.8504,107.014,106.8312,106.9948,152735.0
2020-11-02 12:25:00,111.19,111.32,111.1,111.31,151723.0,106.9948,107.1199,106.9082,107.1102,151723.0
2020-11-02 12:30:00,111.31,111.32,111.08,111.12,142240.0,107.1102,107.1199,106.8889,106.9274,142240.0
2020-11-02 12:35:00,111.12,111.2,110.9,110.95,224396.0,106.9274,107.0044,106.7157,106.7638,224396.0
2020-11-02 12:40:00,110.95,110.99,110.73,110.74,141656.0,106.7638,106.8023,106.5521,106.5618,141656.0
2020-11-02 12:45:00,110.75,110.8,110.59,110.71,90200.0,106.5714,106.6195,106.4174,106.5329,90200.0
2020-11-02 12:50:00,110.71,110.89,110.64,110.74,83824.0,106.5329,106.7061,106.4655,106.5618,83824.0
2020-11-02 12:55:00,110.76,110.87,110.67,110.83,61685.0,106.581,106.6868,106.4944,106.6484,61685.0
2020-11-02 13:00:00,110.84,110.89,110.61,110.74,60293.0,106.658,106.7061,106.4367,106.5618,60293.0
2020-11-02 13:05:00,110.75,110.75,110.51,110.56,80413.0,106.5714,106.5714,106.3404,106.3885,80413.0
2020-11-02 13:10:00,110.56,110.6,110.44,110.51,82505.0,106.3885,106.427,106.2731,106.3404,82505.0
2020-11-02 13:15:00,110.5,110.58,110.33,110.37,127866.0,106.3308,106.4078,106.1672,106.2057,127866.0
2020-11-02 13:20:00,110.38,110.56,110.27,110.48,254110.0,106.2153,106.3885,106.1095,106.3116,254110.0
2020-11-02 13:25:00,110.49,110.61,110.39,110.61,58147.0,106.3212,106.4367,106.225,106.4367,58147.0
2020-11-02 13:30:00,110.58,110.64,110.47,110.64,101793.0,106.4078,106.4655,106.3019,106.4655,101793.0
2020-11-02 13:35:00,110.62,110.69,110.45,110.56,90351.0,106.4463,106.5136,106.2827,106.3885,90351.0
2020-11-02 13:40:00,110.56,110.72,110.52,110.6,52286.0,106.3885,106.5425,106.3501,106.427,52286.0
2020-11-02 13:45:00,110.58,110.62,110.37,110.39,44912.0,106.4078,106.4463,106.2057,106.225,44912.0
2020-11-02 13:50:00,110.39,110.44,110.14,110.19,105451.0,106.225,106.2731,105.9844,106.0325,105451.0
2020-11-02 13:55:00,110.18,110.24,110.08,110.13,70790.0,106.0229,106.0806,105.9267,105.9748,70790.0
2020-11-02 14:00:00,110.13,110.31,110.09,110.2,91270.0,105.9748,106.148,105.9363,106.0421,91270.0
2020-11-02 14:05:00,110.2,110.34,110.13,110.29,135575.0,106.0421,106.1768,105.9748,106.1287,135575.0
2020-11-02 14:10:00,110.31,110.4,110.21,110.21,133685.0,106.148,106.2346,106.0517,106.0517,133685.0
2020-11-02 14:15:00,110.2,110.29,110.13,110.22,89558.0,106.0421,106.1287,105.9748,106.0614,89558.0
2020-11-02 14:20:00,110.21,110.6,110.2,110.57,182919.0,106.0517,106.427,106.0421,106.3982,182919.0
2020-11-02 14:25:00,110.57,110.64,110.47,110.61,77301.0,106.3982,106.4655,106.3019,106.4367,77301.0
2020-11-02 14:30:00,110.62,110.67,110.47,110.52,85613.0,106.4463,106.4944,106.3019,106.3501,85613.0
2020-11-02 14:35:00,110.53,110.7,110.51,110.61,220478.0,106.3597,106.5233,106.3404,106.4367,220478.0
2020-11-02 14:40:00,110.61,110.68,110.58,110.62,70242.0,106.4367,106.504,106.4078,106.4463,70242.0
2020-11-02 14:45:00,110.61,110.9,110.58,110.73,141225.0,106.4367,106.7157,106.4078,106.5521,141225.0
2020-11-02 14:50:00,110.74,110.83,110.54,110.6,77585.0,106.5618,106.6484,106.3693,106.427,77585.0
2020-11-02 14:55:00,110.6,110.71,110.53,110.7,89028.0,106.427,106.5329,106.3597,106.5233,89028.0
2020-11-02 15:00:00,110.69,110.92,110.62,110.7,118640.0,106.5136,106.735,106.4463,106.5233,118640.0
2020-11-02 15:05:00,110.69,110.7,110.61,110.65,165680.0,106.5136,106.5233,106.4367,106.4751,165680.0
2020-11-02 15:10:00,110.66,110.83,110.65,110.75,105615.0,106.4848,106.6484,106.4751,106.5714,105615.0
2020-11-02 15:15:00,110.76,110.98,110.76,110.93,112238.0,106.581,106.7927,106.581,106.7446,112238.0
2020-11-02 15:20:00,110.94,111.02,110.89,110.92,112268.0,106.7542,106.8312,106.7061,106.735,112268.0
2020-11-02 15:25:00,110.92,110.94,110.74,110.89,112242.0,106.735,106.7542,106.5618,106.7061,112242.0
2020-11-02 15:30:00,110.89,111.03,110.65,110.67,125871.0,106.7061,106.8408,106.4751,106.4944,125871.0
2020-11-02 15:35:00,110.67,110.71,110.53,110.63,200223.0,106.4944,106.5329,106.3597,106.4559,200223.0
2020-11-02 15:40:00,110.62,110.66,110.43,110.44,89841.0,106.4463,106.4848,106.2634,106.2731,89841.0
2020-11-02 15:45:00,110.42,110.78,110.42,110.67,168860.0,106.2538,106.6002,106.2538,106.4944,168860.0
2020-11-02 15:50:00,110.67,110.93,110.54,110.93,364605.0,106.4944,106.7446,106.3693,106.7446,364605.0
2020-11-02 15:55:00,110.92,111.16,110.81,111.12,378919.0,106.735,106.9659,106.6291,106.9274,378919.0
2020-11-03 09:30:00,112.02,112.05,111.55,111.7,293278.0,107.7935,107.8223,107.3412,107.4855,293278.0
2020-11-03 09:35:00,111.67,112.15,111.6,112.02,209202.0,107.4567,107.9186,107.3893,107.7935,209202.0
2020-11-03 09:40:00,112.02,112.2,111.92,112.14,130165.0,107.7935,107.9667,107.6972,107.9089,130165.0
2020-11-03 09:45:00,112.16,112.39,112.06,112.38,127220.0,107.9282,108.1495,107.8319,108.1399,127220.0
2020-11-03 09:50:00,112.39,112.73,112.38,112.7,169554.0,108.1495,108.4767,108.1399,108.4478,169554.0
2020-11-03 09:55:00,112.69,112.82,112.63,112.81,92493.0,108.4382,108.5633,108.3804,108.5536,92493.0
2020-11-03 10:00:00,112.83,113.21,112.76,113.15,111427.0,108.5729,108.9386,108.5055,108.8808,111427.0
2020-11-03 10:05:00,113.12,113.17,113.01,113.1,176864.0,108.852,108.9001,108.7461,108.8327,176864.0
2020-11-03 10:10:00,113.09,113.25,112.98,113.23,257813.0,108.8231,108.977,108.7172,108.9578,257813.0
2020-11-03 10:15:00,113.23,113.64,113.23,113.63,197005.0,108.9578,109.3523,108.9578,109.3427,197005.0
2020-11-03 10:20:00,113.63,113.87,113.59,113.78,156638.0,109.3427,109.5737,109.3042,109.4871,156638.0
2020-11-03 10:25:00,113.76,113.81,113.63,113.68,90815.0,109.4678,109.5159,109.3427,109.3908,90815.0
2020-11-03 10:30:00,113.7,113.87,113.5,113.51,82945.0,109.4101,109.5737,109.2176,109.2272,82945.0
2020-11-03 10:35:00,113.54,113.56,113.4,113.45,82285.0,109.2561,109.2754,109.1214,109.1695,82285.0
2020-11-03 10:40:00,113.45,113.55,113.34,113.47,94439.0,109.1695,109.2657,109.0637,109.1887,94439.0
2020-11-03 10:45:00,113.47,113.72,113.43,113.72,74675.0,109.1887,109.4293,109.1503,109.4293,74675.0
2020-11-03 10:50:00,113.73,113.76,113.44,113.58,64344.0,109.4389,109.4678,109.1599,109.2946,64344.0
2020-11-03 10:55:00,113.59,113.96,113.57,113.95,149391.0,109.3042,109.6603,109.285,109.6506,149391.0
2020-11-03 11:00:00,113.95,114.1,113.78,113.89,97237.0,109.6506,109.795,109.4871,109.5929,97237.0
2020-11-03 11:05:00,113.92,113.93,113.8,113.87,43051.0,109.6218,109.6314,109.5063,109.5737,43051.0
2020-11-03 11:10:00,113.86,113.91,113.65,113.69,49910.0,109.564,109.6121,109.362,109.4004,49910.0
2020-11-03 11:15:00,113.7,113.83,113.61,113.76,75897.0,109.4101,109.5352,109.3235,109.4678,75897.0
2020-11-03 11:20:00,113.77,113.94,113.77,113.89,134421.0,109.4774,109.641,109.4774,109.5929,134421.0
2020-11-03 11:25:00,113.9,113.96,113.67,113.71,78759.0,109.6025,109.6603,109.3812,109.4197,78759.0
2020-11-03 11:30:00,113.73,113.86,113.64,113.79,47713.0,109.4389,109.564,109.3523,109.4967,47713.0
2020-11-03 11:35:00,113.79,114.02,113.76,114.02,64095.0,109.4967,109.718,109.4678,109.718,64095.0
2020-11-03 11:40:00,114.01,114.02,113.83,113.89,58086.0,109.7084,109.718,109.5352,109.5929,58086.0
2020-11-03 11:45:00,113.9,113.93,113.78,113.84,75717.0,109.6025,109.6314,109.4871,109.5448,75717.0
2020-11-03 11:50:00,113.83,113.86,113.64,113.65,37173.0,109.5352,109.564,109.3523,109.362,37173.0
2020-11-03 11:55:00,113.66,113.66,113.51,113.59,74638.0,109.3716,109.3716,109.2272,109.3042,74638.0
2020-11-03 12:00:00,113.6,113.7,113.41,113.45,52705.0,109.3138,109.4101,109.131,109.1695,52705.0
2020-11-03 12:05:00,113.46,113.47,113.34,113.41,41705.0,109.1791,109.1887,109.0637,109.131,41705.0
2020-11-03 12:10:00,113.39,113.5,113.35,113.48,56258.0,109.1118,109.2176,109.0733,109.1984,56258.0
2020-11-03 12:15:00,113.47,113.61,113.46,113.51,39746.0,109.1887,109.3235,109.1791,109.2272,39746.0
2020-11-03 12:20:00,113.51,113.69,113.51,113.61,50837.0,109.2272,109.4004,109.2272,109.3235,50837.0
2020-11-03 12:25:00,113.62,113.73,113.56,113.71,46442.0,109.3331,109.4389,109.2754,109.4197,46442.0
2020-11-03 12:30:00,113.7,113.71,113.61,113.64,44173.0,109.4101,109.4197,109.3235,109.3523,44173.0
2020-11-03 12:35:00,113.64,113.66,113.49,113.55,28429.0,109.3523,109.3716,109.208,109.2657,28429.0
2020-11-03 12:40:00,113.55,113.58,113.47,113.49,34679.0,109.2657,109.2946,109.1887,109.208,34679.0
2020-11-03 12:45:00,113.48,113.56,113.39,113.54,19588.0,109.1984,109.2754,109.1118,109.2561,19588.0
2020-11-03 12:50:00,113.54,113.54,113.32,113.37,41554.0,109.2561,109.2561,109.0444,109.0925,41554.0
2020-11-03 12:55:00,113.36,113.39,113.25,113.35,34453.0,109.0829,109.1118,108.977,109.0733,34453.0
2020-11-03 13:00:00,113.36,113.53,113.33,113.44,82745.0,109.0829,109.2465,109.054,109.1599,82745.0
2020-11-03 13:05:00,113.44,113.49,113.36,113.39,42174.0,109.1599,109.208,109.0829,109.1118,42174.0
2020-11-03 13:10:00,113.4,113.46,113.26,113.27,90703.0,109.1214,109.1791,108.9867,108.9963,90703.0
2020-11-03 13:15:00,113.28,113.3,113.21,113.27,25481.0,109.0059,109.0252,108.9386,108.9963,25481.0
2020-11-03 13:20:00,113.25,113.3,113.18,113.26,39109.0,108.977,109.0252,108.9097,108.9867,39109.0
2020-11-03 13:25:00,113.28,113.29,113.14,113.2,34768.0,109.0059,109.0155,108.8712,108.9289,34768.0
2020-11-03 13:30:00,113.23,113.34,113.21,113.27,58119.0,108.9578,109.0637,108.9386,108.9963,58119.0
2020-11-03 13:35:00,113.26,113.3,113.02,113.12,62446.0,108.9867,109.0252,108.7557,108.852,62446.0
2020-11-03 13:40:00,113.09,113.22,113.0,113.2,58109.0,108.8231,108.9482,108.7365,108.9289,58109.0
2020-11-03 13:45:00,113.19,113.2,112.87,112.87,48311.0,108.9193,108.9289,108.6114,108.6114,48311.0
2020-11-03 13:50:00,112.88,112.95,112.68,112.72,34185.0,108.621,108.6884,108.4286,108.467,34185.0
2020-11-03 13:55:00,112.71,112.77,112.57,112.65,76234.0,108.4574,108.5152,108.3227,108.3997,76234.0
2020-11-03 14:00:00,112.66,112.82,112.61,112.78,101336.0,108.4093,108.5633,108.3612,108.5248,101336.0
2020-11-03 14:05:00,112.79,112.83,112.67,112.7,53201.0,108.5344,108.5729,108.4189,108.4478,53201.0
2020-11-03 14:10:00,112.71,113.08,112.71,113.01,84606.0,108.4574,108.8135,108.4574,108.7461,84606.0
2020-11-03 14:15:00,113.01,113.04,112.86,112.98,38734.0,108.7461,108.775,108.6018,108.7172,38734.0
2020-11-03 14:20:00,113.0,113.09,112.9,112.96,47153.0,108.7365,108.8231,108.6403,108.698,47153.0
2020-11-03 14:25:00,112.96,113.04,112.82,112.88,38617.0,108.698,108.775,108.5633,108.621,38617.0
2020-11-03 14:30:00,112.88,113.17,112.79,113.13,101112.0,108.621,108.9001,108.5344,108.8616,101112.0
2020-11-03 14:35:00,113.12,113.17,113.06,113.08,71262.0,108.852,108.9001,108.7942,108.8135,71262.0
2020-11-03 14:40:00,113.09,113.21,113.06,113.17,59547.0,108.8231,108.9386,108.7942,108.9001,59547.0
2020-11-03 14:45:00,113.16,113.25,113.09,113.24,81453.0,108.8904,108.977,108.8231,108.9674,81453.0
2020-11-03 14:50:00,113.25,113.25,113.14,113.17,31039.0,108.977,108.977,108.8712,108.9001,31039.0
2020-11-03 14:55:00,113.18,113.18,113.08,113.15,52469.0,108.9097,108.9097,108.8135,108.8808,52469.0
2020-11-03 15:00:00,113.14,113.17,112.9,112.92,125523.0,108.8712,108.9001,108.6403,108.6595,125523.0
2020-11-03 15:05:00,112.91,112.97,112.82,112.88,152568.0,108.6499,108.7076,108.5633,108.621,152568.0
2020-11-03 15:10:00,112.86,113.04,112.86,112.96,80785.0,108.6018,108.775,108.6018,108.698,80785.0
2020-11-03 15:15:00,112.94,113.06,112.94,113.03,47254.0,108.6787,108.7942,108.6787,108.7653,47254.0
2020-11-03 15:20:00,113.03,113.18,112.94,113.07,116431.0,108.7653,108.9097,108.6787,108.8038,116431.0
2020-11-03 15:25:00,113.08,113.43,113.08,113.43,81672.0,108.8135,109.1503,108.8135,109.1503,81672.0
2020-11-03 15:30:00,113.43,113.61,113.33,113.6,134611.0,109.1503,109.3235,109.054,109.3138,134611.0
2020-11-03 15:35:00,113.59,113.68,113.47,113.59,154898.0,109.3042,109.3908,109.1887,109.3042,154898.0
2020-11-03 15:40:00,113.59,113.89,113.49,113.5,385417.0,109.3042,109.5929,109.208,109.2176,385417.0
2020-11-03 15:45:00,113.49,113.67,113.48,113.66,214938.0,109.208,109.3812,109.1984,109.3716,214938.0
2020-11-03 15:50:00,113.64,113.85,113.45,113.79,394910.0,109.3523,109.5544,109.1695,109.4967,394910.0
2020-11-03 15:55:00,113.79,113.79,113.09,113.1,496015.0,109.4967,109.4967,108.8231,108.8327,496015.0
2020-11-04 09:30:00,116.4,116.65,116.13,116.44,408239.0,112.0082,112.2488,111.7484,112.0467,408239.0
2020-11-04 09:35:00,116.46,116.52,115.37,115.61,297723.0,112.0659,112.1237,111.0171,111.248,297723.0
2020-11-04 09:40:00,115.64,116.06,115.38,115.96,299209.0,111.2769,111.681,111.0267,111.5848,299209.0
2020-11-04 09:45:00,115.94,116.05,115.7,115.8,339303.0,111.5656,111.6714,111.3346,111.4308,339303.0
2020-11-04 09:50:00,115.8,115.91,115.53,115.78,297745.0,111.4308,111.5367,111.171,111.4116,297745.0
2020-11-04 09:55:00,115.77,116.24,115.7,116.24,155639.0,111.402,111.8542,111.3346,111.8542,155639.0
2020-11-04 10:00:00,116.25,116.77,116.21,116.75,180604.0,111.8639,112.3642,111.8254,112.345,180604.0
2020-11-04 10:05:00,116.75,117.16,116.68,117.03,326592.0,112.345,112.7395,112.2776,112.6144,326592.0
2020-11-04 10:10:00,117.04,117.33,116.92,117.18,263042.0,112.6241,112.9031,112.5086,112.7588,263042.0
2020-11-04 10:15:00,117.17,117.57,117.07,117.42,364743.0,112.7491,113.1341,112.6529,112.9897,364743.0
2020-11-04 10:20:00,117.42,117.85,117.41,117.64,221650.0,112.9897,113.4035,112.9801,113.2014,221650.0
2020-11-04 10:25:00,117.64,117.76,117.39,117.44,236124.0,113.2014,113.3169,112.9608,113.009,236124.0
2020-11-04 10:30:00,117.44,117.51,117.26,117.39,166352.0,113.009,113.0763,112.8357,112.9608,166352.0
2020-11-04 10:35:00,117.39,117.47,116.91,117.01,151502.0,112.9608,113.0378,112.499,112.5952,151502.0
2020-11-04 10:40:00,117.02,117.17,116.91,116.97,165962.0,112.6048,112.7491,112.499,112.5567,165962.0
2020-11-04 10:45:00,116.99,117.26,116.91,117.19,99784.0,112.5759,112.8357,112.499,112.7684,99784.0
2020-11-04 10:50:00,117.19,117.47,117.03,117.45,121598.0,112.7684,113.0378,112.6144,113.0186,121598.0
2020-11-04 10:55:00,117.44,117.55,117.31,117.52,116030.0,113.009,113.1148,112.8839,113.0859,116030.0
2020-11-04 11:00:00,117.51,117.57,117.3,117.38,164977.0,113.0763,113.1341,112.8742,112.9512,164977.0
2020-11-04 11:05:00,117.39,117.43,117.06,117.06,117682.0,112.9608,112.9993,112.6433,112.6433,117682.0
2020-11-04 11:10:00,117.07,117.16,116.94,117.02,84398.0,112.6529,112.7395,112.5278,112.6048,84398.0
2020-11-04 11:15:00,117.03,117.16,116.85,117.11,119135.0,112.6144,112.7395,112.4412,112.6914,119135.0
2020-11-04 11:20:00,117.1,117.36,117.04,117.29,82645.0,112.6818,112.932,112.6241,112.8646,82645.0
2020-11-04 11:25:00,117.32,117.43,117.17,117.29,78809.0,112.8935,112.9993,112.7491,112.8646,78809.0
2020-11-04 11:30:00,117.28,117.59,117.28,117.39,81044.0,112.855,113.1533,112.855,112.9608,81044.0
2020-11-04 11:35:00,117.4,117.55,117.39,117.48,65396.0,112.9705,113.1148,112.9608,113.0474,65396.0
2020-11-04 11:40:00,117.49,117.55,117.41,117.48,86582.0,113.0571,113.1148,112.9801,113.0474,86582.0
2020-11-04 11:45:00,117.49,117.64,117.43,117.53,37839.0,113.0571,113.2014,112.9993,113.0956,37839.0
2020-11-04 11:50:00,117.52,117.69,117.49,117.58,59308.0,113.0859,113.2495,113.0571,113.1437,59308.0
2020-11-04 11:55:00,117.58,117.89,117.55,117.77,168261.0,113.1437,113.442,113.1148,113.3265,168261.0
2020-11-04 12:00:00,117.75,117.85,117.7,117.8,122013.0,113.3073,113.4035,113.2591,113.3554,122013.0
2020-11-04 12:05:00,117.79,117.82,117.57,117.63,92840.0,113.3458,113.3746,113.1341,113.1918,92840.0
2020-11-04 12:10:00,117.63,117.79,117.48,117.75,232704.0,113.1918,113.3458,113.0474,113.3073,232704.0
2020-11-04 12:15:00,117.79,118.03,117.72,117.92,82194.0,113.3458,113.5767,113.2784,113.4708,82194.0
2020-11-04 12:20:00,117.92,118.28,117.88,118.24,111036.0,113.4708,113.8173,113.4324,113.7788,111036.0
2020-11-04 12:25:00,118.23,118.26,118.03,118.14,130110.0,113.7692,113.798,113.5767,113.6825,130110.0
2020-11-04 12:30:00,118.13,118.34,118.13,118.3,113756.0,113.6729,113.875,113.6729,113.8365,113756.0
2020-11-04 12:35:00,118.31,118.33,118.16,118.22,99805.0,113.8461,113.8654,113.7018,113.7595,99805.0
2020-11-04 12:40:00,118.25,118.38,118.23,118.33,61832.0,113.7884,113.9135,113.7692,113.8654,61832.0
2020-11-04 12:45:00,118.33,118.36,118.17,118.19,81191.0,113.8654,113.8942,113.7114,113.7307,81191.0
2020-11-04 12:50:00,118.21,118.24,118.03,118.03,67948.0,113.7499,113.7788,113.5767,113.5767,67948.0
2020-11-04 12:55:00,118.07,118.15,117.99,118.04,84308.0,113.6152,113.6922,113.5382,113.5863,84308.0
2020-11-04 13:00:00,118.07,118.14,117.83,117.9,79979.0,113.6152,113.6825,113.3842,113.4516,79979.0
2020-11-04 13:05:00,117.9,117.95,117.64,117.8,168959.0,113.4516,113.4997,113.2014,113.3554,168959.0
2020-11-04 13:10:00,117.81,117.91,117.69,117.85,162997.0,113.365,113.4612,113.2495,113.4035,162997.0
2020-11-04 13:15:00,117.83,117.99,117.79,117.84,326381.0,113.3842,113.5382,113.3458,113.3939,326381.0
2020-11-04 13:20:00,117.86,117.9,117.76,117.87,139223.0,113.4131,113.4516,113.3169,113.4227,139223.0
2020-11-04 13:25:00,117.86,117.96,117.74,117.94,212693.0,113.4131,113.5093,113.2976,113.4901,212693.0
2020-11-04 13:30:00,117.94,118.22,117.82,118.21,92065.0,113.4901,113.7595,113.3746,113.7499,92065.0
2020-11-04 13:35:00,118.2,118.3,118.12,118.22,96297.0,113.7403,113.8365,113.6633,113.7595,96297.0
2020-11-04 13:40:00,118.25,118.25,117.56,117.65,219256.0,113.7884,113.7884,113.1244,113.211,219256.0
2020-11-04 13:45:00,117.66,117.84,117.6,117.67,76580.0,113.2207,113.3939,113.1629,113.2303,76580.0
2020-11-04 13:50:00,117.65,117.78,117.58,117.76,91145.0,113.211,113.3361,113.1437,113.3169,91145.0
2020-11-04 13:55:00,117.76,117.94,117.67,117.83,134261.0,113.3169,113.4901,113.2303,113.3842,134261.0
2020-11-04 14:00:00,117.84,118.05,117.74,117.77,146569.0,113.3939,113.5959,113.2976,113.3265,146569.0
2020-11-04 14:05:00,117.77,117.99,117.68,117.86,122987.0,113.3265,113.5382,113.2399,113.4131,122987.0
2020-11-04 14:10:00,117.92,118.01,117.85,117.88,76047.0,113.4708,113.5575,113.4035,113.4324,76047.0
2020-11-04 14:15:00,117.9,117.92,117.64,117.72,102333.0,113.4516,113.4708,113.2014,113.2784,102333.0
2020-11-04 14:20:00,117.71,118.0,117.71,117.91,100374.0,113.2688,113.5478,113.2688,113.4612,100374.0
2020-11-04 14:25:00,117.9,117.96,117.75,117.83,57357.0,113.4516,113.5093,113.3073,113.3842,57357.0
2020-11-04 14:30:00,117.84,117.91,117.69,117.8,90500.0,113.3939,113.4612,113.2495,113.3554,90500.0
2020-11-04 14:35:00,117.82,117.92,117.78,117.8,62098.0,113.3746,113.4708,113.3361,113.3554,62098.0
2020-11-04 14:40:00,117.81,117.81,117.44,117.56,143132.0,113.365,113.365,113.009,113.1244,143132.0
2020-11-04 14:45:00,117.57,117.88,117.55,117.77,84486.0,113.1341,113.4324,113.1148,113.3265,84486.0
2020-11-04 14:50:00,117.75,117.94,117.75,117.89,134094.0,113.3073,113.4901,113.3073,113.442,134094.0
2020-11-04 14:55:00,117.91,117.95,117.75,117.83,105953.0,113.4612,113.4997,113.3073,113.3842,105953.0
2020-11-04 15:00:00,117.84,118.03,117.59,117.64,187547.0,113.3939,113.5767,113.1533,113.2014,187547.0
2020-11-04 15:05:00,117.63,117.81,117.5,117.78,159507.0,113.1918,113.365,113.0667,113.3361,159507.0
2020-11-04 15:10:00,117.77,117.77,117.58,117.72,177800.0,113.3265,113.3265,113.1437,113.2784,177800.0
2020-11-04 15:15:00,117.72,117.72,117.36,117.37,213687.0,113.2784,113.2784,112.932,112.9416,213687.0
2020-11-04 15:20:00,117.38,117.65,117.35,117.65,193127.0,112.9512,113.211,112.9224,113.211,193127.0
2020-11-04 15:25:00,117.65,117.69,117.4,117.42,104518.0,113.211,113.2495,112.9705,112.9897,104518.0
2020-11-04 15:30:00,117.43,117.57,117.29,117.56,213796.0,112.9993,113.1341,112.8646,113.1244,213796.0
2020-11-04 15:35:00,117.56,117.66,117.41,117.49,167637.0,113.1244,113.2207,112.9801,113.0571,167637.0
2020-11-04 15:40:00,117.5,117.51,117.34,117.4,133385.0,113.0667,113.0763,112.9127,112.9705,133385.0
2020-11-04 15:45:00,117.39,117.69,117.29,117.48,326656.0,112.9608,113.2495,112.8646,113.0474,326656.0
2020-11-04 15:50:00,117.47,117.96,117.38,117.95,354546.0,113.0378,113.5093,112.9512,113.4997,354546.0
2020-11-04 15:55:00,117.94,117.94,117.37,117.5,638934.0,113.4901,113.4901,112.9416,113.0667,638934.0
2020-11-05 09:30:00,120.49,120.68,120.09,120.4,421976.0,115.9439,116.1267,115.559,115.8573,421976.0
2020-11-05 09:35:00,120.4,120.83,120.35,120.79,371288.0,115.8573,116.2711,115.8092,116.2326,371288.0
2020-11-05 09:40:00,120.8,120.81,120.45,120.61,214903.0,116.2422,116.2518,115.9054,116.0594,214903.0
2020-11-05 09:45:00,120.59,121.04,120.55,120.95,196408.0,116.0401,116.4731,116.0016,116.3865,196408.0
2020-11-05 09:50:00,120.97,121.22,120.96,121.15,224621.0,116.4058,116.6463,116.3961,116.579,224621.0
2020-11-05 09:55:00,121.18,121.23,120.93,120.94,178411.0,116.6078,116.656,116.3673,116.3769,178411.0
2020-11-05 10:00:00,120.93,121.3,120.93,121.27,191042.0,116.3673,116.7233,116.3673,116.6945,191042.0
2020-11-05 10:05:00,121.24,121.41,121.15,121.32,177057.0,116.6656,116.8292,116.579,116.7426,177057.0
2020-11-05 10:10:00,121.33,121.46,121.02,121.05,168762.0,116.7522,116.8773,116.4539,116.4828,168762.0
2020-11-05 10:15:00,121.05,121.4,121.04,121.34,150108.0,116.4828,116.8195,116.4731,116.7618,150108.0
2020-11-05 10:20:00,121.33,121.38,120.91,120.91,101434.0,116.7522,116.8003,116.348,116.348,101434.0
2020-11-05 10:25:00,120.95,120.95,120.61,120.66,244855.0,116.3865,116.3865,116.0594,116.1075,244855.0
2020-11-05 10:30:00,120.66,120.82,120.59,120.78,156610.0,116.1075,116.2614,116.0401,116.2229,156610.0
2020-11-05 10:35:00,120.77,121.02,120.65,120.67,201695.0,116.2133,116.4539,116.0978,116.1171,201695.0
2020-11-05 10:40:00,120.63,120.93,120.6,120.75,205748.0,116.0786,116.3673,116.0497,116.1941,205748.0
2020-11-05 10:45:00,120.79,120.84,120.43,120.8,117534.0,116.2326,116.2807,115.8861,116.2422,117534.0
2020-11-05 10:50:00,120.8,120.97,120.72,120.87,140015.0,116.2422,116.4058,116.1652,116.3095,140015.0
2020-11-05 10:55:00,120.85,121.09,120.77,121.08,95299.0,116.2903,116.5212,116.2133,116.5116,95299.0
2020-11-05 11:00:00,121.1,121.22,121.01,121.01,63346.0,116.5309,116.6463,116.4443,116.4443,63346.0
2020-11-05 11:05:00,121.03,121.11,120.81,120.82,106215.0,116.4635,116.5405,116.2518,116.2614,106215.0
2020-11-05 11:10:00,120.82,120.88,120.54,120.78,100815.0,116.2614,116.3192,115.992,116.2229,100815.0
2020-11-05 11:15:00,120.79,120.91,120.74,120.84,73844.0,116.2326,116.348,116.1844,116.2807,73844.0
2020-11-05 11:20:00,120.85,120.94,120.69,120.86,57435.0,116.2903,116.3769,116.1363,116.2999,57435.0
2020-11-05 11:25:00,120.86,120.95,120.8,120.89,69466.0,116.2999,116.3865,116.2422,116.3288,69466.0
2020-11-05 11:30:00,120.91,121.0,120.83,120.91,43328.0,116.348,116.4346,116.2711,116.348,43328.0
2020-11-05 11:35:00,120.93,120.93,120.62,120.65,103475.0,116.3673,116.3673,116.069,116.0978,103475.0
2020-11-05 11:40:00,120.65,120.72,120.51,120.58,59695.0,116.0978,116.1652,115.9631,116.0305,59695.0
2020-11-05 11:45:00,120.58,120.73,120.56,120.72,47376.0,116.0305,116.1748,116.0112,116.1652,47376.0
2020-11-05 11:50:00,120.73,120.73,120.45,120.54,92206.0,116.1748,116.1748,115.9054,115.992,92206.0
2020-11-05 11:55:00,120.54,120.62,120.48,120.52,91299.0,115.992,116.069,115.9343,115.9727,91299.0
2020-11-05 12:00:00,120.52,120.73,120.48,120.65,76577.0,115.9727,116.1748,115.9343,116.0978,76577.0
2020-11-05 12:05:00,120.64,120.78,120.51,120.78,136570.0,116.0882,116.2229,115.9631,116.2229,136570.0
2020-11-05 12:10:00,120.77,120.89,120.74,120.74,50337.0,116.2133,116.3288,116.1844,116.1844,50337.0
2020-11-05 12:15:00,120.79,120.8,120.46,120.48,118334.0,116.2326,116.2422,115.915,115.9343,118334.0
2020-11-05 12:20:00,120.49,120.52,120.2,120.27,117017.0,115.9439,115.9727,115.6648,115.7322,117017.0
2020-11-05 12:25:00,120.28,120.37,120.2,120.26,105145.0,115.7418,115.8284,115.6648,115.7226,105145.0
2020-11-05 12:30:00,120.29,120.31,120.13,120.19,119251.0,115.7514,115.7707,115.5975,115.6552,119251.0
2020-11-05 12:35:00,120.19,120.51,120.16,120.49,41572.0,115.6552,115.9631,115.6263,115.9439,41572.0
2020-11-05 12:40:00,120.5,120.56,120.42,120.53,51244.0,115.9535,116.0112,115.8765,115.9824,51244.0
2020-11-05 12:45:00,120.54,120.68,120.54,120.67,33921.0,115.992,116.1267,115.992,116.1171,33921.0
2020-11-05 12:50:00,120.67,120.72,120.64,120.69,53428.0,116.1171,116.1652,116.0882,116.1363,53428.0
2020-11-05 12:55:00,120.69,120.73,120.62,120.68,26942.0,116.1363,116.1748,116.069,116.1267,26942.0
2020-11-05 13:00:00,120.7,120.89,120.68,120.82,92456.0,116.146,116.3288,116.1267,116.2614,92456.0
2020-11-05 13:05:00,120.83,120.89,120.79,120.85,41188.0,116.2711,116.3288,116.2326,116.2903,41188.0
2020-11-05 13:10:00,120.86,120.94,120.82,120.83,109504.0,116.2999,116.3769,116.2614,116.2711,109504.0
2020-11-05 13:15:00,120.83,120.84,120.73,120.8,34412.0,116.2711,116.2807,116.1748,116.2422,34412.0
2020-11-05 13:20:00,120.81,120.95,120.77,120.9,35551.0,116.2518,116.3865,116.2133,116.3384,35551.0
2020-11-05 13:25:00,120.91,120.94,120.83,120.86,30817.0,116.348,116.3769,116.2711,116.2999,30817.0
2020-11-05 13:30:00,120.86,120.9,120.73,120.74,30740.0,116.2999,116.3384,116.1748,116.1844,30740.0
2020-11-05 13:35:00,120.74,120.84,120.72,120.81,28896.0,116.1844,116.2807,116.1652,116.2518,28896.0
2020-11-05 13:40:00,120.82,120.94,120.79,120.93,50164.0,116.2614,116.3769,116.2326,116.3673,50164.0
2020-11-05 13:45:00,120.93,120.99,120.89,120.96,36404.0,116.3673,116.425,116.3288,116.3961,36404.0
2020-11-05 13:50:00,120.95,121.02,120.86,120.95,41213.0,116.3865,116.4539,116.2999,116.3865,41213.0
2020-11-05 13:55:00,120.94,121.06,120.91,120.95,57847.0,116.3769,116.4924,116.348,116.3865,57847.0
2020-11-05 14:00:00,120.97,121.16,120.94,121.14,72282.0,116.4058,116.5886,116.3769,116.5694,72282.0
2020-11-05 14:05:00,121.14,121.15,120.89,121.01,60840.0,116.5694,116.579,116.3288,116.4443,60840.0
2020-11-05 14:10:00,121.0,121.12,120.97,121.02,86546.0,116.4346,116.5501,116.4058,116.4539,86546.0
2020-11-05 14:15:00,121.04,121.13,121.01,121.1,33489.0,116.4731,116.5597,116.4443,116.5309,33489.0
2020-11-05 14:20:00,121.08,121.19,121.04,121.17,36634.0,116.5116,116.6175,116.4731,116.5982,36634.0
2020-11-05 14:25:00,121.19,121.28,121.15,121.26,49146.0,116.6175,116.7041,116.579,116.6848,49146.0
2020-11-05 14:30:00,121.26,121.31,121.23,121.25,64163.0,116.6848,116.7329,116.656,116.6752,64163.0
2020-11-05 14:35:00,121.24,121.26,121.03,121.24,147785.0,116.6656,116.6848,116.4635,116.6656,147785.0
2020-11-05 14:40:00,121.24,121.49,121.23,121.46,194894.0,116.6656,116.9062,116.656,116.8773,194894.0
2020-11-05 14:45:00,121.48,121.5,121.28,121.31,106683.0,116.8965,116.9158,116.7041,116.7329,106683.0
2020-11-05 14:50:00,121.31,121.34,121.17,121.33,130708.0,116.7329,116.7618,116.5982,116.7522,130708.0
2020-11-05 14:55:00,121.33,121.47,121.22,121.43,105505.0,116.7522,116.8869,116.6463,116.8484,105505.0
2020-11-05 15:00:00,121.42,121.5,121.39,121.4,128864.0,116.8388,116.9158,116.8099,116.8195,128864.0
2020-11-05 15:05:00,121.42,121.47,121.27,121.32,153560.0,116.8388,116.8869,116.6945,116.7426,153560.0
2020-11-05 15:10:00,121.34,121.4,121.07,121.1,141335.0,116.7618,116.8195,116.502,116.5309,141335.0
2020-11-05 15:15:00,121.11,121.23,121.01,121.13,206607.0,116.5405,116.656,116.4443,116.5597,206607.0
2020-11-05 15:20:00,121.13,121.31,121.09,121.23,122912.0,116.5597,116.7329,116.5212,116.656,122912.0
2020-11-05 15:25:00,121.22,121.28,121.1,121.21,114517.0,116.6463,116.7041,116.5309,116.6367,114517.0
2020-11-05 15:30:00,121.22,121.24,120.9,120.96,194499.0,116.6463,116.6656,116.3384,116.3961,194499.0
2020-11-05 15:35:00,120.96,121.03,120.76,120.86,186635.0,116.3961,116.4635,116.2037,116.2999,186635.0
2020-11-05 15:40:00,120.86,121.03,120.81,120.85,95119.0,116.2999,116.4635,116.2518,116.2903,95119.0
2020-11-05 15:45:00,120.85,120.88,120.64,120.86,167049.0,116.2903,116.3192,116.0882,116.2999,167049.0
2020-11-05 15:50:00,120.86,121.23,120.79,121.23,351083.0,116.2999,116.656,116.2326,116.656,351083.0
2020-11-05 15:55:00,121.21,121.4,121.13,121.14,609919.0,116.6367,116.8195,116.5597,116.5694,609919.0
2020-11-06 09:30:00,120.83,121.02,120.24,120.33,323548.0,116.2711,116.4539,115.7033,115.7899,323548.0
2020-11-06 09:35:00,120.37,120.37,119.66,119.66,144582.0,115.8284,115.8284,115.1452,115.1452,144582.0
2020-11-06 09:40:00,119.66,119.86,119.55,119.6,118106.0,115.1452,115.3377,115.0393,115.0875,118106.0
2020-11-06 09:45:00,119.57,119.8,119.42,119.56,120398.0,115.0586,115.2799,114.9143,115.049,120398.0
2020-11-06 09:50:00,119.58,119.69,119.48,119.6,135707.0,115.0682,115.1741,114.972,115.0875,135707.0
2020-11-06 09:55:00,119.59,119.61,119.21,119.36,152980.0,115.0778,115.0971,114.7122,114.8565,152980.0
2020-11-06 10:00:00,119.36,119.66,119.3,119.4,156012.0,114.8565,115.1452,114.7988,114.895,156012.0
2020-11-06 10:05:00,119.39,119.96,119.34,119.89,108734.0,114.8854,115.4339,114.8373,115.3665,108734.0
2020-11-06 10:10:00,119.94,120.26,119.93,120.17,52068.0,115.4146,115.7226,115.405,115.636,52068.0
2020-11-06 10:15:00,120.19,120.4,120.19,120.31,53436.0,115.6552,115.8573,115.6552,115.7707,53436.0
2020-11-06 10:20:00,120.3,120.47,120.18,120.39,47584.0,115.7611,115.9246,115.6456,115.8477,47584.0
2020-11-06 10:25:00,120.39,120.66,120.36,120.57,41547.0,115.8477,116.1075,115.8188,116.0209,41547.0
2020-11-06 10:30:00,120.55,120.64,120.45,120.54,38261.0,116.0016,116.0882,115.9054,115.992,38261.0
2020-11-06 10:35:00,120.57,120.67,120.37,120.44,71754.0,116.0209,116.1171,115.8284,115.8958,71754.0
2020-11-06 10:40:00,120.45,120.65,120.33,120.62,53710.0,115.9054,116.0978,115.7899,116.069,53710.0
2020-11-06 10:45:00,120.62,120.68,120.46,120.67,48445.0,116.069,116.1267,115.915,116.1171,48445.0
2020-11-06 10:50:00,120.67,120.93,120.61,120.91,58606.0,116.1171,116.3673,116.0594,116.348,58606.0
2020-11-06 10:55:00,120.92,120.92,120.28,120.42,160426.0,116.3577,116.3577,115.7418,115.8765,160426.0
2020-11-06 11:00:00,120.44,120.89,120.33,120.82,151454.0,115.8958,116.3288,115.7899,116.2614,151454.0
2020-11-06 11:05:00,120.82,121.12,120.8,121.11,79652.0,116.2614,116.5501,116.2422,116.5405,79652.0
2020-11-06 11:10:00,121.1,121.1,120.7,120.8,83671.0,116.5309,116.5309,116.146,116.2422,83671.0
2020-11-06 11:15:00,120.82,121.01,120.66,120.94,122703.0,116.2614,116.4443,116.1075,116.3769,122703.0
2020-11-06 11:20:00,120.92,120.95,120.73,120.88,54006.0,116.3577,116.3865,116.1748,116.3192,54006.0
2020-11-06 11:25:00,120.88,121.07,120.8,121.07,95906.0,116.3192,116.502,116.2422,116.502,95906.0
2020-11-06 11:30:00,121.07,121.16,120.96,121.11,147925.0,116.502,116.5886,116.3961,116.5405,147925.0
2020-11-06 11:35:00,121.1,121.28,121.08,121.25,70275.0,116.5309,116.7041,116.5116,116.6752,70275.0
2020-11-06 11:40:00,121.25,121.33,121.12,121.27,78408.0,116.6752,116.7522,116.5501,116.6945,78408.0
2020-11-06 11:45:00,121.26,121.38,121.19,121.29,88959.0,116.6848,116.8003,116.6175,116.7137,88959.0
2020-11-06 11:50:00,121.28,121.5,121.26,121.3,60851.0,116.7041,116.9158,116.6848,116.7233,60851.0
2020-11-06 11:55:00,121.31,121.34,121.08,121.31,99867.0,116.7329,116.7618,116.5116,116.7329,99867.0
2020-11-06 12:00:00,121.31,121.56,121.3,121.45,75392.0,116.7329,116.9735,116.7233,116.8677,75392.0
2020-11-06 12:05:00,121.46,121.5,121.34,121.43,127858.0,116.8773,116.9158,116.7618,116.8484,127858.0
2020-11-06 12:10:00,121.41,121.58,121.27,121.35,61443.0,116.8292,116.9928,116.6945,116.7714,61443.0
2020-11-06 12:15:00,121.35,121.38,121.16,121.21,98981.0,116.7714,116.8003,116.5886,116.6367,98981.0
2020-11-06 12:20:00,121.18,121.3,121.16,121.22,58472.0,116.6078,116.7233,116.5886,116.6463,58472.0
2020-11-06 12:25:00,121.21,121.27,121.04,121.11,63920.0,116.6367,116.6945,116.4731,116.5405,63920.0
2020-11-06 12:30:00,121.13,121.36,121.13,121.25,87520.0,116.5597,116.7811,116.5597,116.6752,87520.0
2020-11-06 12:35:00,121.25,121.25,121.06,121.19,75757.0,116.6752,116.6752,116.4924,116.6175,75757.0
2020-11-06 12:40:00,121.2,121.34,121.13,121.34,57458.0,116.6271,116.7618,116.5597,116.7618,57458.0
2020-11-06 12:45:00,121.34,121.42,121.17,121.4,68389.0,116.7618,116.8388,116.5982,116.8195,68389.0
2020-11-06 12:50:00,121.4,121.47,121.34,121.38,439749.0,116.8195,116.8869,116.7618,116.8003,439749.0
2020-11-06 12:55:00,121.39,121.47,121.37,121.47,38748.0,116.8099,116.8869,116.7907,116.8869,38748.0
2020-11-06 13:00:00,121.46,121.64,121.44,121.64,53811.0,116.8773,117.0505,116.858,117.0505,53811.0
2020-11-06 13:05:00,121.64,121.64,121.53,121.6,48852.0,117.0505,117.0505,116.9446,117.012,48852.0
2020-11-06 13:10:00,121.6,121.73,121.6,121.7,64639.0,117.012,117.1371,117.012,117.1082,64639.0
2020-11-06 13:15:00,121.71,121.74,121.65,121.68,54982.0,117.1179,117.1467,117.0601,117.089,54982.0
2020-11-06 13:20:00,121.68,121.72,121.56,121.67,71370.0,117.089,117.1275,116.9735,117.0794,71370.0
2020-11-06 13:25:00,121.69,121.79,121.68,121.73,39751.0,117.0986,117.1948,117.089,117.1371,39751.0
2020-11-06 13:30:00,121.72,121.75,121.65,121.67,53649.0,117.1275,117.1563,117.0601,117.0794,53649.0
2020-11-06 13:35:00,121.68,121.76,121.65,121.68,143568.0,117.089,117.166,117.0601,117.089,143568.0
2020-11-06 13:40:00,121.68,121.71,121.59,121.6,77046.0,117.089,117.1179,117.0024,117.012,77046.0
2020-11-06 13:45:00,121.6,121.72,121.54,121.66,45614.0,117.012,117.1275,116.9543,117.0697,45614.0
2020-11-06 13:50:00,121.66,121.7,121.53,121.62,34469.0,117.0697,117.1082,116.9446,117.0312,34469.0
2020-11-06 13:55:00,121.61,121.72,121.58,121.69,45521.0,117.0216,117.1275,116.9928,117.0986,45521.0
2020-11-06 14:00:00,121.68,121.76,121.6,121.65,52977.0,117.089,117.166,117.012,117.0601,52977.0
2020-11-06 14:05:00,121.67,121.81,121.66,121.8,41603.0,117.0794,117.2141,117.0697,117.2045,41603.0
2020-11-06 14:10:00,121.8,121.83,121.72,121.81,51431.0,117.2045,117.2333,117.1275,117.2141,51431.0
2020-11-06 14:15:00,121.81,121.85,121.7,121.71,44370.0,117.2141,117.2526,117.1082,117.1179,44370.0
2020-11-06 14:20:00,121.71,121.71,121.61,121.67,31756.0,117.1179,117.1179,117.0216,117.0794,31756.0
2020-11-06 14:25:00,121.66,121.67,121.55,121.58,47333.0,117.0697,117.0794,116.9639,116.9928,47333.0
2020-11-06 14:30:00,121.6,121.75,121.6,121.67,81813.0,117.012,117.1563,117.012,117.0794,81813.0
2020-11-06 14:35:00,121.69,121.73,121.56,121.56,49823.0,117.0986,117.1371,116.9735,116.9735,49823.0
2020-11-06 14:40:00,121.55,121.64,121.38,121.4,98227.0,116.9639,117.0505,116.8003,116.8195,98227.0
2020-11-06 14:45:00,121.41,121.44,121.27,121.35,48038.0,116.8292,116.858,116.6945,116.7714,48038.0
2020-11-06 14:50:00,121.35,121.47,121.31,121.4,57066.0,116.7714,116.8869,116.7329,116.8195,57066.0
2020-11-06 14:55:00,121.41,121.45,121.32,121.43,85291.0,116.8292,116.8677,116.7426,116.8484,85291.0
2020-11-06 15:00:00,121.43,121.43,121.13,121.27,93382.0,116.8484,116.8484,116.5597,116.6945,93382.0
2020-11-06 15:05:00,121.27,121.38,121.18,121.31,166511.0,116.6945,116.8003,116.6078,116.7329,166511.0
2020-11-06 15:10:00,121.31,121.49,121.22,121.42,135717.0,116.7329,116.9062,116.6463,116.8388,135717.0
2020-11-06 15:15:00,121.41,121.46,121.29,121.39,169222.0,116.8292,116.8773,116.7137,116.8099,169222.0
2020-11-06 15:20:00,121.4,121.44,121.2,121.37,205337.0,116.8195,116.858,116.6271,116.7907,205337.0
2020-11-06 15:25:00,121.36,121.53,121.29,121.47,130247.0,116.7811,116.9446,116.7137,116.8869,130247.0
2020-11-06 15:30:00,121.46,121.67,121.42,121.57,94513.0,116.8773,117.0794,116.8388,116.9831,94513.0
2020-11-06 15:35:00,121.56,121.58,121.45,121.57,81989.0,116.9735,116.9928,116.8677,116.9831,81989.0
2020-11-06 15:40:00,121.57,121.79,121.56,121.79,98561.0,116.9831,117.1948,116.9735,117.1948,98561.0
2020-11-06 15:45:00,121.79,121.95,121.77,121.91,178979.0,117.1948,117.3488,117.1756,117.3103,178979.0
2020-11-06 15:50:00,121.93,121.97,121.69,121.85,282080.0,117.3295,117.368,117.0986,117.2526,282080.0
2020-11-06 15:55:00,121.85,121.85,121.46,121.58,323790.0,117.2526,117.2526,116.8773,116.9928,323790.0
2020-11-09 09:30:00,124.26,124.89,123.91,124.03,753599.0,119.5716,120.1779,119.2348,119.3503,753599.0
2020-11-09 09:35:00,124.0,124.5,123.75,123.84,415140.0,119.3214,119.8026,119.0809,119.1675,415140.0
2020-11-09 09:40:00,123.85,123.99,123.39,123.9,914111.0,119.1771,119.3118,118.7345,119.2252,914111.0
2020-11-09 09:45:00,123.89,124.51,123.85,124.22,777656.0,119.2156,119.8122,119.1771,119.5331,777656.0
2020-11-09 09:50:00,124.23,124.26,123.51,123.74,629220.0,119.5428,119.5716,118.8499,119.0713,629220.0
2020-11-09 09:55:00,123.74,123.79,123.41,123.64,447004.0,119.0713,119.1194,118.7537,118.975,447004.0
2020-11-09 10:00:00,123.63,124.78,123.59,124.77,797909.0,118.9654,120.072,118.9269,120.0624,797909.0
2020-11-09 10:05:00,124.77,124.82,124.22,124.47,340853.0,120.0624,120.1105,119.5331,119.7737,340853.0
2020-11-09 10:10:00,124.46,124.68,124.39,124.63,246919.0,119.7641,119.9758,119.6967,119.9277,246919.0
2020-11-09 10:15:00,124.64,125.26,124.58,125.23,294986.0,119.9373,120.5339,119.8796,120.505,294986.0
2020-11-09 10:20:00,125.24,125.3,125.02,125.13,233316.0,120.5147,120.5724,120.303,120.4088,233316.0
2020-11-09 10:25:00,125.13,125.24,124.91,125.06,270761.0,120.4088,120.5147,120.1971,120.3415,270761.0
2020-11-09 10:30:00,125.07,125.36,125.05,125.15,244770.0,120.3511,120.6301,120.3318,120.4281,244770.0
2020-11-09 10:35:00,125.17,125.17,124.33,124.53,268999.0,120.4473,120.4473,119.639,119.8315,268999.0
2020-11-09 10:40:00,124.54,124.66,124.42,124.48,156449.0,119.8411,119.9565,119.7256,119.7833,156449.0
2020-11-09 10:45:00,124.51,124.53,123.83,123.89,211663.0,119.8122,119.8315,119.1579,119.2156,211663.0
2020-11-09 10:50:00,123.9,124.25,123.78,124.2,128073.0,119.2252,119.562,119.1097,119.5139,128073.0
2020-11-09 10:55:00,124.18,124.42,123.79,124.34,203999.0,119.4947,119.7256,119.1194,119.6486,203999.0
2020-11-09 11:00:00,124.35,124.47,123.64,123.75,180999.0,119.6582,119.7737,118.975,119.0809,180999.0
2020-11-09 11:05:00,123.75,124.06,123.46,124.01,182218.0,119.0809,119.3792,118.8018,119.3311,182218.0
2020-11-09 11:10:00,124.0,124.11,123.68,123.99,125265.0,119.3214,119.4273,119.0135,119.3118,125265.0
2020-11-09 11:15:00,123.98,124.3,123.87,124.3,250199.0,119.3022,119.6101,119.1964,119.6101,250199.0
2020-11-09 11:20:00,124.29,124.48,124.06,124.37,141944.0,119.6005,119.7833,119.3792,119.6775,141944.0
2020-11-09 11:25:00,124.36,124.66,124.31,124.64,214002.0,119.6679,119.9565,119.6198,119.9373,214002.0
2020-11-09 11:30:00,124.67,124.67,124.5,124.58,95127.0,119.9662,119.9662,119.8026,119.8796,95127.0
2020-11-09 11:35:00,124.6,124.75,124.48,124.64,74286.0,119.8988,120.0432,119.7833,119.9373,74286.0
2020-11-09 11:40:00,124.63,124.64,124.29,124.59,194098.0,119.9277,119.9373,119.6005,119.8892,194098.0
2020-11-09 11:45:00,124.62,124.67,124.21,124.22,103054.0,119.9181,119.9662,119.5235,119.5331,103054.0
2020-11-09 11:50:00,124.22,124.36,123.98,124.18,168452.0,119.5331,119.6679,119.3022,119.4947,168452.0
2020-11-09 11:55:00,124.18,124.24,123.97,124.11,180653.0,119.4947,119.5524,119.2926,119.4273,180653.0
2020-11-09 12:00:00,124.09,124.31,123.88,124.05,186376.0,119.4081,119.6198,119.206,119.3696,186376.0
2020-11-09 12:05:00,124.06,124.32,123.91,124.13,203674.0,119.3792,119.6294,119.2348,119.4465,203674.0
2020-11-09 12:10:00,124.12,124.13,123.77,123.81,156814.0,119.4369,119.4465,119.1001,119.1386,156814.0
2020-11-09 12:15:00,123.83,123.86,123.63,123.75,101513.0,119.1579,119.1867,118.9654,119.0809,101513.0
2020-11-09 12:20:00,123.74,124.2,123.7,124.17,118383.0,119.0713,119.5139,119.0328,119.485,118383.0
2020-11-09 12:25:00,124.17,124.32,124.09,124.2,119705.0,119.485,119.6294,119.4081,119.5139,119705.0
2020-11-09 12:30:00,124.21,124.38,124.06,124.37,93257.0,119.5235,119.6871,119.3792,119.6775,93257.0
2020-11-09 12:35:00,124.37,124.39,124.21,124.33,184754.0,119.6775,119.6967,119.5235,119.639,184754.0
2020-11-09 12:40:00,124.32,124.35,124.15,124.21,223109.0,119.6294,119.6582,119.4658,119.5235,223109.0
2020-11-09 12:45:00,124.22,124.35,123.92,123.99,269474.0,119.5331,119.6582,119.2445,119.3118,269474.0
2020-11-09 12:50:00,123.99,124.14,123.83,123.87,166145.0,119.3118,119.4562,119.1579,119.1964,166145.0
2020-11-09 12:55:00,123.86,124.23,123.82,124.21,181157.0,119.1867,119.5428,119.1482,119.5235,181157.0
2020-11-09 13:00:00,124.2,124.44,124.05,124.13,158974.0,119.5139,119.7448,119.3696,119.4465,158974.0
2020-11-09 13:05:00,124.12,124.26,124.11,124.19,137847.0,119.4369,119.5716,119.4273,119.5043,137847.0
2020-11-09 13:10:00,124.19,124.28,124.09,124.1,90857.0,119.5043,119.5909,119.4081,119.4177,90857.0
2020-11-09 13:15:00,124.11,124.11,123.84,123.87,100726.0,119.4273,119.4273,119.1675,119.1964,100726.0
2020-11-09 13:20:00,123.88,123.92,123.77,123.81,70363.0,119.206,119.2445,119.1001,119.1386,70363.0
2020-11-09 13:25:00,123.83,123.86,123.65,123.73,82215.0,119.1579,119.1867,118.9847,119.0616,82215.0
2020-11-09 13:30:00,123.73,123.82,123.65,123.65,49339.0,119.0616,119.1482,118.9847,118.9847,49339.0
2020-11-09 13:35:00,123.65,123.8,123.61,123.75,128828.0,118.9847,119.129,118.9462,119.0809,128828.0
2020-11-09 13:40:00,123.75,123.75,123.48,123.52,87560.0,119.0809,119.0809,118.8211,118.8596,87560.0
2020-11-09 13:45:00,123.53,123.65,123.42,123.64,144376.0,118.8692,118.9847,118.7633,118.975,144376.0
2020-11-09 13:50:00,123.63,123.72,123.4,123.41,109925.0,118.9654,119.052,118.7441,118.7537,109925.0
2020-11-09 13:55:00,123.41,123.58,123.27,123.49,117668.0,118.7537,118.9173,118.619,118.8307,117668.0
2020-11-09 14:00:00,123.5,123.57,123.36,123.43,134563.0,118.8403,118.9077,118.7056,118.773,134563.0
2020-11-09 14:05:00,123.39,123.56,123.33,123.37,69151.0,118.7345,118.898,118.6767,118.7152,69151.0
2020-11-09 14:10:00,123.37,123.41,123.12,123.14,57352.0,118.7152,118.7537,118.4747,118.4939,57352.0
2020-11-09 14:15:00,123.12,123.19,122.95,122.97,88809.0,118.4747,118.542,118.3111,118.3303,88809.0
2020-11-09 14:20:00,122.97,123.03,122.68,122.7,147531.0,118.3303,118.388,118.0513,118.0705,147531.0
2020-11-09 14:25:00,122.7,122.91,122.57,122.69,128204.0,118.0705,118.2726,117.9454,118.0609,128204.0
2020-11-09 14:30:00,122.68,122.68,122.39,122.42,171482.0,118.0513,118.0513,117.7722,117.8011,171482.0
2020-11-09 14:35:00,122.42,122.8,122.38,122.73,115126.0,117.8011,118.1667,117.7626,118.0994,115126.0
2020-11-09 14:40:00,122.73,122.99,122.62,122.97,263007.0,118.0994,118.3496,117.9935,118.3303,263007.0
2020-11-09 14:45:00,122.96,123.0,122.8,122.92,115430.0,118.3207,118.3592,118.1667,118.2822,115430.0
2020-11-09 14:50:00,122.91,122.91,122.53,122.61,100270.0,118.2726,118.2726,117.9069,117.9839,100270.0
2020-11-09 14:55:00,122.62,122.78,122.56,122.72,62707.0,117.9935,118.1475,117.9358,118.0897,62707.0
2020-11-09 15:00:00,122.73,122.99,122.63,122.98,133523.0,118.0994,118.3496,118.0031,118.3399,133523.0
2020-11-09 15:05:00,122.96,123.06,122.79,122.88,139405.0,118.3207,118.4169,118.1571,118.2437,139405.0
2020-11-09 15:10:00,122.88,122.92,122.64,122.71,108320.0,118.2437,118.2822,118.0128,118.0801,108320.0
2020-11-09 15:15:00,122.71,123.0,122.71,122.79,104371.0,118.0801,118.3592,118.0801,118.1571,104371.0
2020-11-09 15:20:00,122.79,122.79,122.4,122.48,120149.0,118.1571,118.1571,117.7818,117.8588,120149.0
2020-11-09 15:25:00,122.5,122.54,122.09,122.14,116558.0,117.878,117.9165,117.4835,117.5316,116558.0
2020-11-09 15:30:00,122.17,122.55,122.17,122.27,175208.0,117.5605,117.9262,117.5605,117.6567,175208.0
2020-11-09 15:35:00,122.27,122.49,122.19,122.49,188105.0,117.6567,117.8684,117.5797,117.8684,188105.0
2020-11-09 15:40:00,122.5,122.52,122.14,122.34,123761.0,117.878,117.8973,117.5316,117.7241,123761.0
2020-11-09 15:45:00,122.35,122.42,121.95,122.01,194130.0,117.7337,117.8011,117.3488,117.4065,194130.0
2020-11-09 15:50:00,122.01,122.01,121.28,121.33,406613.0,117.4065,117.4065,116.7041,116.7522,406613.0
2020-11-09 15:55:00,121.33,121.35,120.59,120.72,927038.0,116.7522,116.7714,116.0401,116.1652,927038.0
2020-11-10 09:30:00,119.65,120.49,119.56,120.25,338434.0,115.1356,115.9439,115.049,115.7129,338434.0
2020-11-10 09:35:00,120.24,120.38,119.5,119.56,276942.0,115.7033,115.838,114.9912,115.049,276942.0
2020-11-10 09:40:00,119.57,119.78,119.26,119.44,345906.0,115.0586,115.2607,114.7603,114.9335,345906.0
2020-11-10 09:45:00,119.41,119.41,118.95,119.38,221600.0,114.9046,114.9046,114.462,114.8758,221600.0
2020-11-10 09:50:00,119.39,119.7,119.29,119.45,233493.0,114.8854,115.1837,114.7892,114.9431,233493.0
2020-11-10 09:55:00,119.45,119.67,119.33,119.41,183769.0,114.9431,115.1548,114.8276,114.9046,183769.0
2020-11-10 10:00:00,119.41,119.78,119.11,119.76,134141.0,114.9046,115.2607,114.6159,115.2414,134141.0
2020-11-10 10:05:00,119.78,119.78,119.24,119.57,124624.0,115.2607,115.2607,114.741,115.0586,124624.0
2020-11-10 10:10:00,119.58,119.71,119.15,119.16,134616.0,115.0682,115.1933,114.6544,114.6641,134616.0
2020-11-10 10:15:00,119.15,119.31,118.88,119.01,175537.0,114.6544,114.8084,114.3946,114.5197,175537.0
2020-11-10 10:20:00,119.01,119.09,118.51,118.54,152417.0,114.5197,114.5967,114.0386,114.0675,152417.0
2020-11-10 10:25:00,118.52,118.61,118.2,118.22,128836.0,114.0482,114.1348,113.7403,113.7595,128836.0
2020-11-10 10:30:00,118.2,118.46,118.08,118.12,150501.0,113.7403,113.9905,113.6248,113.6633,150501.0
2020-11-10 10:35:00,118.11,118.29,117.61,117.74,218849.0,113.6537,113.8269,113.1725,113.2976,218849.0
2020-11-10 10:40:00,117.73,117.96,117.49,117.63,214528.0,113.288,113.5093,113.0571,113.1918,214528.0
2020-11-10 10:45:00,117.62,117.98,117.6,117.98,178734.0,113.1822,113.5286,113.1629,113.5286,178734.0
2020-11-10 10:50:00,117.97,118.2,117.87,118.15,126056.0,113.519,113.7403,113.4227,113.6922,126056.0
2020-11-10 10:55:00,118.16,118.27,118.05,118.13,72322.0,113.7018,113.8076,113.5959,113.6729,72322.0
2020-11-10 11:00:00,118.15,118.55,118.07,118.55,128521.0,113.6922,114.0771,113.6152,114.0771,128521.0
2020-11-10 11:05:00,118.54,118.72,118.47,118.66,140261.0,114.0675,114.2407,114.0001,114.1829,140261.0
2020-11-10 11:10:00,118.65,118.87,118.59,118.71,128164.0,114.1733,114.385,114.1156,114.231,128164.0
2020-11-10 11:15:00,118.72,118.73,118.26,118.37,89565.0,114.2407,114.2503,113.798,113.9039,89565.0
2020-11-10 11:20:00,118.36,118.54,118.21,118.53,118397.0,113.8942,114.0675,113.7499,114.0578,118397.0
2020-11-10 11:25:00,118.53,119.14,118.53,119.12,117126.0,114.0578,114.6448,114.0578,114.6256,117126.0
2020-11-10 11:30:00,119.1,119.24,119.01,119.03,73427.0,114.6063,114.741,114.5197,114.539,73427.0
2020-11-10 11:35:00,119.01,119.1,118.85,119.02,92407.0,114.5197,114.6063,114.3658,114.5293,92407.0
2020-11-10 11:40:00,119.02,119.57,119.02,119.51,125010.0,114.5293,115.0586,114.5293,115.0009,125010.0
2020-11-10 11:45:00,119.51,119.69,119.43,119.55,88434.0,115.0009,115.1741,114.9239,115.0393,88434.0
2020-11-10 11:50:00,119.54,119.55,119.17,119.23,81768.0,115.0297,115.0393,114.6737,114.7314,81768.0
2020-11-10 11:55:00,119.23,119.41,119.05,119.06,81844.0,114.7314,114.9046,114.5582,114.5678,81844.0
2020-11-10 12:00:00,119.06,119.66,119.04,119.54,103473.0,114.5678,115.1452,114.5486,115.0297,103473.0
2020-11-10 12:05:00,119.55,119.72,119.31,119.62,62948.0,115.0393,115.2029,114.8084,115.1067,62948.0
2020-11-10 12:10:00,119.62,119.82,119.55,119.65,34624.0,115.1067,115.2992,115.0393,115.1356,34624.0
2020-11-10 12:15:00,119.65,119.78,119.5,119.72,87244.0,115.1356,115.2607,114.9912,115.2029,87244.0
2020-11-10 12:20:00,119.72,119.78,119.49,119.59,74791.0,115.2029,115.2607,114.9816,115.0778,74791.0
2020-11-10 12:25:00,119.62,119.62,119.2,119.28,51677.0,115.1067,115.1067,114.7026,114.7795,51677.0
2020-11-10 12:30:00,119.26,119.46,119.23,119.29,38381.0,114.7603,114.9527,114.7314,114.7892,38381.0
2020-11-10 12:35:00,119.21,119.22,118.85,118.9,70199.0,114.7122,114.7218,114.3658,114.4139,70199.0
2020-11-10 12:40:00,118.9,119.24,118.9,119.09,74793.0,114.4139,114.741,114.4139,114.5967,74793.0
2020-11-10 12:45:00,119.08,119.48,119.03,119.37,55277.0,114.5871,114.972,114.539,114.8661,55277.0
2020-11-10 12:50:00,119.34,119.49,119.16,119.31,53273.0,114.8373,114.9816,114.6641,114.8084,53273.0
2020-11-10 12:55:00,119.36,119.47,119.24,119.3,40623.0,114.8565,114.9624,114.741,114.7988,40623.0
2020-11-10 13:00:00,119.31,119.55,119.31,119.55,82457.0,114.8084,115.0393,114.8084,115.0393,82457.0
2020-11-10 13:05:00,119.59,119.62,119.35,119.4,50803.0,115.0778,115.1067,114.8469,114.895,50803.0
2020-11-10 13:10:00,119.42,119.43,119.01,119.03,40815.0,114.9143,114.9239,114.5197,114.539,40815.0
2020-11-10 13:15:00,119.03,119.06,118.79,118.86,68839.0,114.539,114.5678,114.308,114.3754,68839.0
2020-11-10 13:20:00,118.86,118.88,118.46,118.48,88920.0,114.3754,114.3946,113.9905,114.0097,88920.0
2020-11-10 13:25:00,118.49,118.6,118.38,118.56,93460.0,114.0193,114.1252,113.9135,114.0867,93460.0
2020-11-10 13:30:00,118.54,118.54,118.14,118.19,62726.0,114.0675,114.0675,113.6825,113.7307,62726.0
2020-11-10 13:35:00,118.2,118.63,118.15,118.55,108217.0,113.7403,114.1541,113.6922,114.0771,108217.0
2020-11-10 13:40:00,118.53,118.81,118.51,118.75,62512.0,114.0578,114.3273,114.0386,114.2695,62512.0
2020-11-10 13:45:00,118.77,118.77,118.57,118.7,33512.0,114.2888,114.2888,114.0963,114.2214,33512.0
2020-11-10 13:50:00,118.7,119.01,118.7,118.93,74602.0,114.2214,114.5197,114.2214,114.4427,74602.0
2020-11-10 13:55:00,118.92,118.97,118.76,118.89,65438.0,114.4331,114.4812,114.2792,114.4042,65438.0
2020-11-10 14:00:00,118.86,119.06,118.82,119.03,139022.0,114.3754,114.5678,114.3369,114.539,139022.0
2020-11-10 14:05:00,119.02,119.19,118.96,119.04,115193.0,114.5293,114.6929,114.4716,114.5486,115193.0
2020-11-10 14:10:00,119.02,119.09,118.44,118.58,125358.0,114.5293,114.5967,113.9712,114.1059,125358.0
2020-11-10 14:15:00,118.6,118.62,118.34,118.47,43450.0,114.1252,114.1444,113.875,114.0001,43450.0
2020-11-10 14:20:00,118.5,118.65,118.16,118.62,127069.0,114.029,114.1733,113.7018,114.1444,127069.0
2020-11-10 14:25:00,118.62,118.81,118.07,118.23,193552.0,114.1444,114.3273,113.6152,113.7692,193552.0
2020-11-10 14:30:00,118.23,118.7,118.2,118.61,93496.0,113.7692,114.2214,113.7403,114.1348,93496.0
2020-11-10 14:35:00,118.56,118.81,118.33,118.74,78631.0,114.0867,114.3273,113.8654,114.2599,78631.0
2020-11-10 14:40:00,118.73,118.92,118.33,118.51,228254.0,114.2503,114.4331,113.8654,114.0386,228254.0
2020-11-10 14:45:00,118.5,118.67,118.34,118.46,129402.0,114.029,114.1926,113.875,113.9905,129402.0
2020-11-10 14:50:00,118.45,118.73,118.39,118.61,130373.0,113.9809,114.2503,113.9231,114.1348,130373.0
2020-11-10 14:55:00,118.6,118.71,118.47,118.51,131012.0,114.1252,114.231,114.0001,114.0386,131012.0
2020-11-10 15:00:00,118.5,118.71,118.28,118.29,91394.0,114.029,114.231,113.8173,113.8269,91394.0
2020-11-10 15:05:00,118.29,118.41,118.1,118.18,203619.0,113.8269,113.9424,113.6441,113.721,203619.0
2020-11-10 15:10:00,118.2,118.45,118.1,118.17,118305.0,113.7403,113.9809,113.6441,113.7114,118305.0
2020-11-10 15:15:00,118.19,118.7,118.16,118.63,189126.0,113.7307,114.2214,113.7018,114.1541,189126.0
2020-11-10 15:20:00,118.62,118.79,118.53,118.63,109643.0,114.1444,114.308,114.0578,114.1541,109643.0
2020-11-10 15:25:00,118.61,118.8,118.43,118.74,130622.0,114.1348,114.3176,113.9616,114.2599,130622.0
2020-11-10 15:30:00,118.75,118.84,118.54,118.62,122244.0,114.2695,114.3561,114.0675,114.1444,122244.0
2020-11-10 15:35:00,118.62,118.68,118.3,118.35,116241.0,114.1444,114.2022,113.8365,113.8846,116241.0
2020-11-10 15:40:00,118.36,118.8,118.36,118.7,134043.0,113.8942,114.3176,113.8942,114.2214,134043.0
2020-11-10 15:45:00,118.7,118.77,118.36,118.52,210889.0,114.2214,114.2888,113.8942,114.0482,210889.0
2020-11-10 15:50:00,118.53,118.62,118.12,118.2,302116.0,114.0578,114.1444,113.6633,113.7403,302116.0
2020-11-10 15:55:00,118.21,118.58,118.14,118.46,571644.0,113.7499,114.1059,113.6825,113.9905,571644.0
2020-11-11 09:30:00,119.68,119.84,119.41,119.73,272825.0,115.1644,115.3184,114.9046,115.2126,272825.0
2020-11-11 09:35:00,119.73,120.15,119.69,120.09,136893.0,115.2126,115.6167,115.1741,115.559,136893.0
2020-11-11 09:40:00,120.13,120.53,119.97,120.51,118525.0,115.5975,115.9824,115.4435,115.9631,118525.0
2020-11-11 09:45:00,120.55,120.62,120.41,120.51,153382.0,116.0016,116.069,115.8669,115.9631,153382.0
2020-11-11 09:50:00,120.49,120.61,120.4,120.47,138440.0,115.9439,116.0594,115.8573,115.9246,138440.0
2020-11-11 09:55:00,120.49,120.56,120.16,120.28,143312.0,115.9439,116.0112,115.6263,115.7418,143312.0
2020-11-11 10:00:00,120.31,120.62,120.22,120.35,167873.0,115.7707,116.069,115.6841,115.8092,167873.0
2020-11-11 10:05:00,120.34,120.64,120.33,120.58,128924.0,115.7995,116.0882,115.7899,116.0305,128924.0
2020-11-11 10:10:00,120.59,120.62,120.27,120.57,98906.0,116.0401,116.069,115.7322,116.0209,98906.0
2020-11-11 10:15:00,120.57,120.68,120.42,120.5,71194.0,116.0209,116.1267,115.8765,115.9535,71194.0
2020-11-11 10:20:00,120.52,120.57,120.35,120.41,75939.0,115.9727,116.0209,115.8092,115.8669,75939.0
2020-11-11 10:25:00,120.39,120.61,120.34,120.59,65375.0,115.8477,116.0594,115.7995,116.0401,65375.0
2020-11-11 10:30:00,120.63,120.78,120.56,120.68,87689.0,116.0786,116.2229,116.0112,116.1267,87689.0
2020-11-11 10:35:00,120.68,120.74,120.42,120.47,81198.0,116.1267,116.1844,115.8765,115.9246,81198.0
2020-11-11 10:40:00,120.47,120.53,120.21,120.31,83144.0,115.9246,115.9824,115.6744,115.7707,83144.0
2020-11-11 10:45:00,120.32,120.4,120.12,120.12,105253.0,115.7803,115.8573,115.5878,115.5878,105253.0
2020-11-11 10:50:00,120.13,120.29,120.1,120.28,58819.0,115.5975,115.7514,115.5686,115.7418,58819.0
2020-11-11 10:55:00,120.28,120.52,120.28,120.47,34817.0,115.7418,115.9727,115.7418,115.9246,34817.0
2020-11-11 11:00:00,120.46,120.48,120.28,120.37,36428.0,115.915,115.9343,115.7418,115.8284,36428.0
2020-11-11 11:05:00,120.37,120.51,120.31,120.51,52959.0,115.8284,115.9631,115.7707,115.9631,52959.0
2020-11-11 11:10:00,120.5,120.73,120.49,120.65,41311.0,115.9535,116.1748,115.9439,116.0978,41311.0
2020-11-11 11:15:00,120.66,120.77,120.6,120.77,37512.0,116.1075,116.2133,116.0497,116.2133,37512.0
2020-11-11 11:20:00,120.78,120.85,120.76,120.78,62545.0,116.2229,116.2903,116.2037,116.2229,62545.0
2020-11-11 11:25:00,120.78,120.87,120.68,120.73,124766.0,116.2229,116.3095,116.1267,116.1748,124766.0
2020-11-11 11:30:00,120.75,120.83,120.71,120.8,41448.0,116.1941,116.2711,116.1556,116.2422,41448.0
2020-11-11 11:35:00,120.81,120.84,120.66,120.84,47570.0,116.2518,116.2807,116.1075,116.2807,47570.0
2020-11-11 11:40:00,120.85,120.92,120.81,120.88,30772.0,116.2903,116.3577,116.2518,116.3192,30772.0
2020-11-11 11:45:00,120.87,121.13,120.82,121.12,54185.0,116.3095,116.5597,116.2614,116.5501,54185.0
2020-11-11 11:50:00,121.13,121.15,121.01,121.07,34528.0,116.5597,116.579,116.4443,116.502,34528.0
2020-11-11 11:55:00,121.05,121.21,121.03,121.2,35533.0,116.4828,116.6367,116.4635,116.6271,35533.0
2020-11-11 12:00:00,121.21,121.21,121.07,121.07,22820.0,116.6367,116.6367,116.502,116.502,22820.0
2020-11-11 12:05:00,121.08,121.35,121.08,121.32,43677.0,116.5116,116.7714,116.5116,116.7426,43677.0
2020-11-11 12:10:00,121.31,121.41,121.25,121.28,50025.0,116.7329,116.8292,116.6752,116.7041,50025.0
2020-11-11 12:15:00,121.29,121.3,121.09,121.13,31209.0,116.7137,116.7233,116.5212,116.5597,31209.0
2020-11-11 12:20:00,121.14,121.26,121.12,121.22,28042.0,116.5694,116.6848,116.5501,116.6463,28042.0
2020-11-11 12:25:00,121.22,121.24,121.13,121.22,37496.0,116.6463,116.6656,116.5597,116.6463,37496.0
2020-11-11 12:30:00,121.24,121.35,121.21,121.31,38404.0,116.6656,116.7714,116.6367,116.7329,38404.0
2020-11-11 12:35:00,121.29,121.3,121.18,121.29,35096.0,116.7137,116.7233,116.6078,116.7137,35096.0
2020-11-11 12:40:00,121.3,121.35,121.24,121.28,30786.0,116.7233,116.7714,116.6656,116.7041,30786.0
2020-11-11 12:45:00,121.29,121.39,121.29,121.31,57097.0,116.7137,116.8099,116.7137,116.7329,57097.0
2020-11-11 12:50:00,121.3,121.3,121.14,121.19,64057.0,116.7233,116.7233,116.5694,116.6175,64057.0
2020-11-11 12:55:00,121.2,121.2,121.03,121.15,39358.0,116.6271,116.6271,116.4635,116.579,39358.0
2020-11-11 13:00:00,121.16,121.22,121.12,121.17,46868.0,116.5886,116.6463,116.5501,116.5982,46868.0
2020-11-11 13:05:00,121.17,121.18,121.1,121.17,103304.0,116.5982,116.6078,116.5309,116.5982,103304.0
2020-11-11 13:10:00,121.16,121.24,121.13,121.22,36794.0,116.5886,116.6656,116.5597,116.6463,36794.0
2020-11-11 13:15:00,121.22,121.33,121.2,121.31,58169.0,116.6463,116.7522,116.6271,116.7329,58169.0
2020-11-11 13:20:00,121.33,121.42,121.29,121.3,51038.0,116.7522,116.8388,116.7137,116.7233,51038.0
2020-11-11 13:25:00,121.29,121.31,121.16,121.18,55165.0,116.7137,116.7329,116.5886,116.6078,55165.0
2020-11-11 13:30:00,121.19,121.29,121.19,121.26,47429.0,116.6175,116.7137,116.6175,116.6848,47429.0
2020-11-11 13:35:00,121.25,121.55,121.23,121.55,74629.0,116.6752,116.9639,116.656,116.9639,74629.0
2020-11-11 13:40:00,121.55,121.55,121.4,121.42,49108.0,116.9639,116.9639,116.8195,116.8388,49108.0
2020-11-11 13:45:00,121.43,121.43,121.24,121.28,59781.0,116.8484,116.8484,116.6656,116.7041,59781.0
2020-11-11 13:50:00,121.28,121.41,121.2,121.36,44082.0,116.7041,116.8292,116.6271,116.7811,44082.0
2020-11-11 13:55:00,121.36,121.42,121.22,121.24,74477.0,116.7811,116.8388,116.6463,116.6656,74477.0
2020-11-11 14:00:00,121.25,121.53,121.21,121.44,77972.0,116.6752,116.9446,116.6367,116.858,77972.0
2020-11-11 14:05:00,121.44,121.59,121.42,121.5,54348.0,116.858,117.0024,116.8388,116.9158,54348.0
2020-11-11 14:10:00,121.49,121.56,121.4,121.41,50962.0,116.9062,116.9735,116.8195,116.8292,50962.0
2020-11-11 14:15:00,121.39,121.45,121.24,121.28,61653.0,116.8099,116.8677,116.6656,116.7041,61653.0
2020-11-11 14:20:00,121.28,121.43,121.26,121.38,44458.0,116.7041,116.8484,116.6848,116.8003,44458.0
2020-11-11 14:25:00,121.38,121.39,121.11,121.14,70924.0,116.8003,116.8099,116.5405,116.5694,70924.0
2020-11-11 14:30:00,121.15,121.21,121.09,121.14,43859.0,116.579,116.6367,116.5212,116.5694,43859.0
2020-11-11 14:35:00,121.13,121.25,121.09,121.16,78108.0,116.5597,116.6752,116.5212,116.5886,78108.0
2020-11-11 14:40:00,121.15,121.15,120.89,121.13,81522.0,116.579,116.579,116.3288,116.5597,81522.0
2020-11-11 14:45:00,121.12,121.13,120.81,120.91,80209.0,116.5501,116.5597,116.2518,116.348,80209.0
2020-11-11 14:50:00,120.9,120.97,120.76,120.94,54704.0,116.3384,116.4058,116.2037,116.3769,54704.0
2020-11-11 14:55:00,120.92,121.04,120.89,120.93,39693.0,116.3577,116.4731,116.3288,116.3673,39693.0
2020-11-11 15:00:00,120.94,121.05,120.9,121.02,99635.0,116.3769,116.4828,116.3384,116.4539,99635.0
2020-11-11 15:05:00,121.01,121.12,120.96,121.12,47918.0,116.4443,116.5501,116.3961,116.5501,47918.0
2020-11-11 15:10:00,121.11,121.2,121.05,121.2,89321.0,116.5405,116.6271,116.4828,116.6271,89321.0
2020-11-11 15:15:00,121.19,121.19,121.04,121.14,69257.0,116.6175,116.6175,116.4731,116.5694,69257.0
2020-11-11 15:20:00,121.13,121.14,120.8,120.94,91967.0,116.5597,116.5694,116.2422,116.3769,91967.0
2020-11-11 15:25:00,120.94,121.05,120.88,120.92,57747.0,116.3769,116.4828,116.3192,116.3577,57747.0
2020-11-11 15:30:00,120.91,121.09,120.88,121.01,86697.0,116.348,116.5212,116.3192,116.4443,86697.0
2020-11-11 15:35:00,121.01,121.19,120.92,121.16,167684.0,116.4443,116.6175,116.3577,116.5886,167684.0
2020-11-11 15:40:00,121.16,121.26,121.06,121.23,145592.0,116.5886,116.6848,116.4924,116.656,145592.0
2020-11-11 15:45:00,121.23,121.34,121.17,121.34,147521.0,116.656,116.7618,116.5982,116.7618,147521.0
2020-11-11 15:50:00,121.35,121.43,121.24,121.35,137214.0,116.7714,116.8484,116.6656,116.7714,137214.0
2020-11-11 15:55:00,121.34,121.36,121.2,121.24,255227.0,116.7618,116.7811,116.6271,116.6656,255227.0
2020-11-12 09:30:00,121.22,121.42,120.79,121.11,157916.0,116.6463,116.8388,116.2326,116.5405,157916.0
2020-11-12 09:35:00,121.1,121.62,120.99,121.49,149674.0,116.5309,117.0312,116.425,116.9062,149674.0
2020-11-12 09:40:00,121.5,121.59,121.25,121.4,179059.0,116.9158,117.0024,116.6752,116.8195,179059.0
2020-11-12 09:45:00,121.4,121.5,120.93,120.97,135482.0,116.8195,116.9158,116.3673,116.4058,135482.0
2020-11-12 09:50:00,120.95,121.39,120.94,121.36,157965.0,116.3865,116.8099,116.3769,116.7811,157965.0
2020-11-12 09:55:00,121.36,121.45,121.09,121.31,79850.0,116.7811,116.8677,116.5212,116.7329,79850.0
2020-11-12 10:00:00,121.3,121.4,121.1,121.3,89384.0,116.7233,116.8195,116.5309,116.7233,89384.0
2020-11-12 10:05:00,121.34,121.45,121.19,121.34,64475.0,116.7618,116.8677,116.6175,116.7618,64475.0
2020-11-12 10:10:00,121.34,121.65,121.26,121.58,61265.0,116.7618,117.0601,116.6848,116.9928,61265.0
2020-11-12 10:15:00,121.59,121.66,121.4,121.44,50063.0,117.0024,117.0697,116.8195,116.858,50063.0
2020-11-12 10:20:00,121.43,121.58,121.29,121.35,91685.0,116.8484,116.9928,116.7137,116.7714,91685.0
2020-11-12 10:25:00,121.34,121.44,121.18,121.33,62572.0,116.7618,116.858,116.6078,116.7522,62572.0
2020-11-12 10:30:00,121.33,121.52,121.29,121.47,35072.0,116.7522,116.935,116.7137,116.8869,35072.0
2020-11-12 10:35:00,121.44,121.66,121.42,121.63,43479.0,116.858,117.0697,116.8388,117.0409,43479.0
2020-11-12 10:40:00,121.62,121.86,121.62,121.75,65781.0,117.0312,117.2622,117.0312,117.1563,65781.0
2020-11-12 10:45:00,121.74,121.79,121.58,121.63,50136.0,117.1467,117.1948,116.9928,117.0409,50136.0
2020-11-12 10:50:00,121.64,121.65,121.41,121.48,55294.0,117.0505,117.0601,116.8292,116.8965,55294.0
2020-11-12 10:55:00,121.47,121.53,121.34,121.38,55043.0,116.8869,116.9446,116.7618,116.8003,55043.0
2020-11-12 11:00:00,121.4,121.6,121.39,121.53,58913.0,116.8195,117.012,116.8099,116.9446,58913.0
2020-11-12 11:05:00,121.54,121.64,121.47,121.52,55166.0,116.9543,117.0505,116.8869,116.935,55166.0
2020-11-12 11:10:00,121.53,121.53,121.16,121.16,81384.0,116.9446,116.9446,116.5886,116.5886,81384.0
2020-11-12 11:15:00,121.15,121.26,121.11,121.24,34062.0,116.579,116.6848,116.5405,116.6656,34062.0
2020-11-12 11:20:00,121.26,121.28,121.13,121.17,18577.0,116.6848,116.7041,116.5597,116.5982,18577.0
2020-11-12 11:25:00,121.15,121.22,121.06,121.21,24789.0,116.579,116.6463,116.4924,116.6367,24789.0
2020-11-12 11:30:00,121.2,121.21,120.94,120.97,31254.0,116.6271,116.6367,116.3769,116.4058,31254.0
2020-11-12 11:35:00,120.97,121.04,120.86,120.87,22666.0,116.4058,116.4731,116.2999,116.3095,22666.0
2020-11-12 11:40:00,120.86,120.86,120.62,120.69,42178.0,116.2999,116.2999,116.069,116.1363,42178.0
2020-11-12 11:45:00,120.67,120.87,120.66,120.8,44595.0,116.1171,116.3095,116.1075,116.2422,44595.0
2020-11-12 11:50:00,120.76,120.99,120.74,120.98,47090.0,116.2037,116.425,116.1844,116.4154,47090.0
2020-11-12 11:55:00,121.01,121.08,120.93,121.03,42512.0,116.4443,116.5116,116.3673,116.4635,42512.0
2020-11-12 12:00:00,121.02,121.15,120.99,121.1,20734.0,116.4539,116.579,116.425,116.5309,20734.0
2020-11-12 12:05:00,121.1,121.22,121.1,121.17,20492.0,116.5309,116.6463,116.5309,116.5982,20492.0
2020-11-12 12:10:00,121.17,121.27,121.15,121.25,30534.0,116.5982,116.6945,116.579,116.6752,30534.0
2020-11-12 12:15:00,121.24,121.25,121.07,121.12,47073.0,116.6656,116.6752,116.502,116.5501,47073.0
2020-11-12 12:20:00,121.13,121.24,120.99,121.01,33231.0,116.5597,116.6656,116.425,116.4443,33231.0
2020-11-12 12:25:00,121.0,121.0,120.72,120.74,89813.0,116.4346,116.4346,116.1652,116.1844,89813.0
2020-11-12 12:30:00,120.73,120.95,120.69,120.91,35386.0,116.1748,116.3865,116.1363,116.348,35386.0
2020-11-12 12:35:00,120.93,120.97,120.77,120.8,33721.0,116.3673,116.4058,116.2133,116.2422,33721.0
2020-11-12 12:40:00,120.77,120.81,120.51,120.6,40637.0,116.2133,116.2518,115.9631,116.0497,40637.0
2020-11-12 12:45:00,120.61,120.61,120.22,120.22,70125.0,116.0594,116.0594,115.6841,115.6841,70125.0
2020-11-12 12:50:00,120.26,120.36,120.08,120.31,87843.0,115.7226,115.8188,115.5494,115.7707,87843.0
2020-11-12 12:55:00,120.32,120.43,120.27,120.43,27360.0,115.7803,115.8861,115.7322,115.8861,27360.0
2020-11-12 13:00:00,120.41,120.45,120.25,120.38,46151.0,115.8669,115.9054,115.7129,115.838,46151.0
2020-11-12 13:05:00,120.36,120.4,120.26,120.37,35167.0,115.8188,115.8573,115.7226,115.8284,35167.0
2020-11-12 13:10:00,120.37,120.38,120.05,120.37,71466.0,115.8284,115.838,115.5205,115.8284,71466.0
2020-11-12 13:15:00,120.36,120.42,120.11,120.21,101600.0,115.8188,115.8765,115.5782,115.6744,101600.0
2020-11-12 13:20:00,120.19,120.35,120.04,120.06,140667.0,115.6552,115.8092,115.5109,115.5301,140667.0
2020-11-12 13:25:00,120.07,120.26,119.99,120.05,125886.0,115.5397,115.7226,115.4627,115.5205,125886.0
2020-11-12 13:30:00,120.03,120.25,119.89,120.2,67447.0,115.5012,115.7129,115.3665,115.6648,67447.0
2020-11-12 13:35:00,120.21,120.42,120.17,120.34,47001.0,115.6744,115.8765,115.636,115.7995,47001.0
2020-11-12 13:40:00,120.33,120.38,120.23,120.27,35338.0,115.7899,115.838,115.6937,115.7322,35338.0
2020-11-12 13:45:00,120.28,120.3,120.06,120.11,51652.0,115.7418,115.7611,115.5301,115.5782,51652.0
2020-11-12 13:50:00,120.1,120.49,120.09,120.49,119209.0,115.5686,115.9439,115.559,115.9439,119209.0
2020-11-12 13:55:00,120.48,120.58,120.46,120.56,25647.0,115.9343,116.0305,115.915,116.0112,25647.0
2020-11-12 14:00:00,120.57,120.7,120.46,120.65,58772.0,116.0209,116.146,115.915,116.0978,58772.0
2020-11-12 14:05:00,120.68,120.69,120.35,120.37,65257.0,116.1267,116.1363,115.8092,115.8284,65257.0
2020-11-12 14:10:00,120.39,120.39,120.11,120.14,50845.0,115.8477,115.8477,115.5782,115.6071,50845.0
2020-11-12 14:15:00,120.14,120.16,120.04,120.1,50478.0,115.6071,115.6263,115.5109,115.5686,50478.0
2020-11-12 14:20:00,120.14,120.28,120.02,120.16,82187.0,115.6071,115.7418,115.4916,115.6263,82187.0
2020-11-12 14:25:00,120.17,120.28,120.13,120.2,38726.0,115.636,115.7418,115.5975,115.6648,38726.0
2020-11-12 14:30:00,120.18,120.44,120.06,120.25,117064.0,115.6456,115.8958,115.5301,115.7129,117064.0
2020-11-12 14:35:00,120.21,120.29,120.16,120.2,63264.0,115.6744,115.7514,115.6263,115.6648,63264.0
2020-11-12 14:40:00,120.21,120.21,119.9,119.91,67749.0,115.6744,115.6744,115.3761,115.3858,67749.0
2020-11-12 14:45:00,119.89,120.0,119.85,119.96,64145.0,115.3665,115.4724,115.328,115.4339,64145.0
2020-11-12 14:50:00,119.96,120.12,119.91,120.02,89279.0,115.4339,115.5878,115.3858,115.4916,89279.0
2020-11-12 14:55:00,120.02,120.13,119.93,119.96,136420.0,115.4916,115.5975,115.405,115.4339,136420.0
2020-11-12 15:00:00,119.99,120.01,119.76,119.78,94869.0,115.4627,115.482,115.2414,115.2607,94869.0
2020-11-12 15:05:00,119.77,119.89,119.69,119.86,83178.0,115.251,115.3665,115.1741,115.3377,83178.0
2020-11-12 15:10:00,119.87,120.03,119.81,119.99,81170.0,115.3473,115.5012,115.2895,115.4627,81170.0
2020-11-12 15:15:00,119.99,120.23,119.93,120.11,98664.0,115.4627,115.6937,115.405,115.5782,98664.0
2020-11-12 15:20:00,120.11,120.15,119.96,120.04,71642.0,115.5782,115.6167,115.4339,115.5109,71642.0
2020-11-12 15:25:00,120.04,120.1,119.86,119.92,83744.0,115.5109,115.5686,115.3377,115.3954,83744.0
2020-11-12 15:30:00,119.92,119.97,119.79,119.89,109447.0,115.3954,115.4435,115.2703,115.3665,109447.0
2020-11-12 15:35:00,119.9,120.03,119.73,120.02,85501.0,115.3761,115.5012,115.2126,115.4916,85501.0
2020-11-12 15:40:00,120.03,120.09,119.91,119.91,123859.0,115.5012,115.559,115.3858,115.3858,123859.0
2020-11-12 15:45:00,119.92,119.97,119.61,119.87,168604.0,115.3954,115.4435,115.0971,115.3473,168604.0
2020-11-12 15:50:00,119.87,120.06,119.82,120.01,178903.0,115.3473,115.5301,115.2992,115.482,178903.0
2020-11-12 15:55:00,120.02,120.19,119.96,120.18,339974.0,115.4916,115.6552,115.4339,115.6456,339974.0
2020-11-13 09:30:00,121.09,121.17,120.84,121.01,169859.0,116.5212,116.5982,116.2807,116.4443,169859.0
2020-11-13 09:35:00,121.0,121.3,120.83,121.17,174926.0,116.4346,116.7233,116.2711,116.5982,174926.0
2020-11-13 09:40:00,121.17,121.29,121.02,121.11,111099.0,116.5982,116.7137,116.4539,116.5405,111099.0
2020-11-13 09:45:00,121.12,121.21,120.89,120.95,57945.0,116.5501,116.6367,116.3288,116.3865,57945.0
2020-11-13 09:50:00,120.95,121.03,120.81,121.0,124295.0,116.3865,116.4635,116.2518,116.4346,124295.0
2020-11-13 09:55:00,121.01,121.12,120.77,120.79,128871.0,116.4443,116.5501,116.2133,116.2326,128871.0
2020-11-13 10:00:00,120.77,120.86,120.55,120.59,267243.0,116.2133,116.2999,116.0016,116.0401,267243.0
2020-11-13 10:05:00,120.59,120.7,120.45,120.53,81009.0,116.0401,116.146,115.9054,115.9824,81009.0
2020-11-13 10:10:00,120.52,120.54,120.29,120.47,71038.0,115.9727,115.992,115.7514,115.9246,71038.0
2020-11-13 10:15:00,120.49,120.57,120.28,120.41,80700.0,115.9439,116.0209,115.7418,115.8669,80700.0
2020-11-13 10:20:00,120.42,120.52,120.39,120.47,74998.0,115.8765,115.9727,115.8477,115.9246,74998.0
2020-11-13 10:25:00,120.46,120.65,120.43,120.62,43922.0,115.915,116.0978,115.8861,116.069,43922.0
2020-11-13 10:30:00,120.62,120.63,120.38,120.39,56494.0,116.069,116.0786,115.838,115.8477,56494.0
2020-11-13 10:35:00,120.38,120.38,120.13,120.17,107341.0,115.838,115.838,115.5975,115.636,107341.0
2020-11-13 10:40:00,120.15,120.36,120.13,120.36,55272.0,115.6167,115.8188,115.5975,115.8188,55272.0
2020-11-13 10:45:00,120.36,120.49,120.27,120.49,40376.0,115.8188,115.9439,115.7322,115.9439,40376.0
2020-11-13 10:50:00,120.5,120.55,120.27,120.31,51245.0,115.9535,116.0016,115.7322,115.7707,51245.0
2020-11-13 10:55:00,120.32,120.33,119.95,120.17,63993.0,115.7803,115.7899,115.4243,115.636,63993.0
2020-11-13 11:00:00,120.18,120.35,120.17,120.33,47213.0,115.6456,115.8092,115.636,115.7899,47213.0
2020-11-13 11:05:00,120.35,120.46,120.27,120.36,37578.0,115.8092,115.915,115.7322,115.8188,37578.0
2020-11-13 11:10:00,120.35,120.39,120.22,120.27,25860.0,115.8092,115.8477,115.6841,115.7322,25860.0
2020-11-13 11:15:00,120.29,120.56,120.29,120.46,43478.0,115.7514,116.0112,115.7514,115.915,43478.0
2020-11-13 11:20:00,120.47,120.5,120.4,120.48,20308.0,115.9246,115.9535,115.8573,115.9343,20308.0
2020-11-13 11:25:00,120.49,120.51,120.3,120.35,126953.0,115.9439,115.9631,115.7611,115.8092,126953.0
2020-11-13 11:30:00,120.34,120.39,120.17,120.19,137609.0,115.7995,115.8477,115.636,115.6552,137609.0
2020-11-13 11:35:00,120.18,120.38,120.16,120.31,58758.0,115.6456,115.838,115.6263,115.7707,58758.0
2020-11-13 11:40:00,120.31,120.57,120.31,120.51,36787.0,115.7707,116.0209,115.7707,115.9631,36787.0
2020-11-13 11:45:00,120.51,120.58,120.48,120.57,17089.0,115.9631,116.0305,115.9343,116.0209,17089.0
2020-11-13 11:50:00,120.57,120.62,120.53,120.58,16949.0,116.0209,116.069,115.9824,116.0305,16949.0
2020-11-13 11:55:00,120.61,120.73,120.58,120.67,29062.0,116.0594,116.1748,116.0305,116.1171,29062.0
2020-11-13 12:00:00,120.67,120.72,120.62,120.65,39534.0,116.1171,116.1652,116.069,116.0978,39534.0
2020-11-13 12:05:00,120.66,120.69,120.57,120.6,37932.0,116.1075,116.1363,116.0209,116.0497,37932.0
2020-11-13 12:10:00,120.6,120.76,120.59,120.66,20568.0,116.0497,116.2037,116.0401,116.1075,20568.0
2020-11-13 12:15:00,120.67,120.67,120.55,120.62,47198.0,116.1171,116.1171,116.0016,116.069,47198.0
2020-11-13 12:20:00,120.62,120.64,120.54,120.56,13080.0,116.069,116.0882,115.992,116.0112,13080.0
2020-11-13 12:25:00,120.57,120.68,120.57,120.62,12945.0,116.0209,116.1267,116.0209,116.069,12945.0
2020-11-13 12:30:00,120.62,120.62,120.56,120.58,23367.0,116.069,116.069,116.0112,116.0305,23367.0
2020-11-13 12:35:00,120.6,120.67,120.56,120.67,23616.0,116.0497,116.1171,116.0112,116.1171,23616.0
2020-11-13 12:40:00,120.68,120.77,120.68,120.7,24738.0,116.1267,116.2133,116.1267,116.146,24738.0
2020-11-13 12:45:00,120.71,120.77,120.65,120.73,34952.0,116.1556,116.2133,116.0978,116.1748,34952.0
2020-11-13 12:50:00,120.72,120.75,120.64,120.64,19180.0,116.1652,116.1941,116.0882,116.0882,19180.0
2020-11-13 12:55:00,120.66,120.77,120.65,120.76,39697.0,116.1075,116.2133,116.0978,116.2037,39697.0
2020-11-13 13:00:00,120.77,120.8,120.72,120.79,41893.0,116.2133,116.2422,116.1652,116.2326,41893.0
2020-11-13 13:05:00,120.8,120.81,120.74,120.77,23763.0,116.2422,116.2518,116.1844,116.2133,23763.0
2020-11-13 13:10:00,120.78,120.85,120.69,120.79,42148.0,116.2229,116.2903,116.1363,116.2326,42148.0
2020-11-13 13:15:00,120.79,120.85,120.78,120.83,19222.0,116.2326,116.2903,116.2229,116.2711,19222.0
2020-11-13 13:20:00,120.83,120.89,120.7,120.77,45244.0,116.2711,116.3288,116.146,116.2133,45244.0
2020-11-13 13:25:00,120.77,120.89,120.71,120.75,34661.0,116.2133,116.3288,116.1556,116.1941,34661.0
2020-11-13 13:30:00,120.74,120.76,120.64,120.67,16343.0,116.1844,116.2037,116.0882,116.1171,16343.0
2020-11-13 13:35:00,120.67,120.67,120.58,120.59,44213.0,116.1171,116.1171,116.0305,116.0401,44213.0
2020-11-13 13:40:00,120.56,120.59,120.51,120.53,34629.0,116.0112,116.0401,115.9631,115.9824,34629.0
2020-11-13 13:45:00,120.52,120.61,120.45,120.51,54852.0,115.9727,116.0594,115.9054,115.9631,54852.0
2020-11-13 13:50:00,120.55,120.56,120.47,120.49,15703.0,116.0016,116.0112,115.9246,115.9439,15703.0
2020-11-13 13:55:00,120.48,120.57,120.45,120.51,30789.0,115.9343,116.0209,115.9054,115.9631,30789.0
2020-11-13 14:00:00,120.51,120.67,120.48,120.6,60980.0,115.9631,116.1171,115.9343,116.0497,60980.0
2020-11-13 14:05:00,120.6,120.7,120.55,120.61,50448.0,116.0497,116.146,116.0016,116.0594,50448.0
2020-11-13 14:10:00,120.61,120.61,120.41,120.48,69240.0,116.0594,116.0594,115.8669,115.9343,69240.0
2020-11-13 14:15:00,120.47,120.6,120.39,120.6,58149.0,115.9246,116.0497,115.8477,116.0497,58149.0
2020-11-13 14:20:00,120.61,120.86,120.6,120.8,97021.0,116.0594,116.2999,116.0497,116.2422,97021.0
2020-11-13 14:25:00,120.79,120.79,120.7,120.7,48477.0,116.2326,116.2326,116.146,116.146,48477.0
2020-11-13 14:30:00,120.72,120.77,120.67,120.67,38558.0,116.1652,116.2133,116.1171,116.1171,38558.0
2020-11-13 14:35:00,120.68,120.83,120.68,120.79,25590.0,116.1267,116.2711,116.1267,116.2326,25590.0
2020-11-13 14:40:00,120.8,120.82,120.74,120.77,28575.0,116.2422,116.2614,116.1844,116.2133,28575.0
2020-11-13 14:45:00,120.78,120.79,120.66,120.68,35381.0,116.2229,116.2326,116.1075,116.1267,35381.0
2020-11-13 14:50:00,120.68,120.78,120.68,120.77,39606.0,116.1267,116.2229,116.1267,116.2133,39606.0
2020-11-13 14:55:00,120.76,120.98,120.76,120.95,150572.0,116.2037,116.4154,116.2037,116.3865,150572.0
2020-11-13 15:00:00,120.93,120.98,120.85,120.9,59427.0,116.3673,116.4154,116.2903,116.3384,59427.0
2020-11-13 15:05:00,120.9,120.96,120.88,120.91,65089.0,116.3384,116.3961,116.3192,116.348,65089.0
2020-11-13 15:10:00,120.92,120.93,120.79,120.92,65942.0,116.3577,116.3673,116.2326,116.3577,65942.0
2020-11-13 15:15:00,120.92,120.94,120.72,120.87,61042.0,116.3577,116.3769,116.1652,116.3095,61042.0
2020-11-13 15:20:00,120.87,120.92,120.82,120.91,38905.0,116.3095,116.3577,116.2614,116.348,38905.0
2020-11-13 15:25:00,120.91,121.04,120.91,121.0,52738.0,116.348,116.4731,116.348,116.4346,52738.0
2020-11-13 15:30:00,121.0,121.23,120.97,121.18,143728.0,116.4346,116.656,116.4058,116.6078,143728.0
2020-11-13 15:35:00,121.19,121.3,121.15,121.25,79720.0,116.6175,116.7233,116.579,116.6752,79720.0
2020-11-13 15:40:00,121.25,121.44,121.23,121.4,110036.0,116.6752,116.858,116.656,116.8195,110036.0
2020-11-13 15:45:00,121.39,121.45,121.21,121.22,150959.0,116.8099,116.8677,116.6367,116.6463,150959.0
2020-11-13 15:50:00,121.23,121.34,121.14,121.14,164712.0,116.656,116.7618,116.5694,116.5694,164712.0
2020-11-13 15:55:00,121.15,121.32,121.08,121.15,245698.0,116.579,116.7426,116.5116,116.579,245698.0
2020-11-16 09:30:00,121.2,121.35,120.96,121.05,163467.0,116.6271,116.7714,116.3961,116.4828,163467.0
2020-11-16 09:35:00,121.03,121.7,120.99,121.6,137610.0,116.4635,117.1082,116.425,117.012,137610.0
2020-11-16 09:40:00,121.61,121.88,121.61,121.86,130903.0,117.0216,117.2814,117.0216,117.2622,130903.0
2020-11-16 09:45:00,121.87,121.99,121.81,121.99,120886.0,117.2718,117.3873,117.2141,117.3873,120886.0
2020-11-16 09:50:00,122.0,122.08,121.47,121.53,149182.0,117.3969,117.4739,116.8869,116.9446,149182.0
2020-11-16 09:55:00,121.53,121.84,121.49,121.84,81450.0,116.9446,117.2429,116.9062,117.2429,81450.0
2020-11-16 10:00:00,121.85,122.01,121.74,121.9,74583.0,117.2526,117.4065,117.1467,117.3007,74583.0
2020-11-16 10:05:00,121.91,122.0,121.88,121.98,56417.0,117.3103,117.3969,117.2814,117.3777,56417.0
2020-11-16 10:10:00,121.97,122.0,121.68,121.84,62292.0,117.368,117.3969,117.089,117.2429,62292.0
2020-11-16 10:15:00,121.85,122.01,121.85,121.92,41971.0,117.2526,117.4065,117.2526,117.3199,41971.0
2020-11-16 10:20:00,121.91,122.19,121.79,122.13,91255.0,117.3103,117.5797,117.1948,117.522,91255.0
2020-11-16 10:25:00,122.14,122.27,122.11,122.2,70738.0,117.5316,117.6567,117.5028,117.5894,70738.0
2020-11-16 10:30:00,122.21,122.32,122.19,122.29,67303.0,117.599,117.7048,117.5797,117.676,67303.0
2020-11-16 10:35:00,122.3,122.33,122.1,122.15,114084.0,117.6856,117.7145,117.4931,117.5412,114084.0
2020-11-16 10:40:00,122.16,122.22,122.06,122.22,62590.0,117.5509,117.6086,117.4546,117.6086,62590.0
2020-11-16 10:45:00,122.21,122.25,122.06,122.14,61741.0,117.599,117.6375,117.4546,117.5316,61741.0
2020-11-16 10:50:00,122.14,122.36,122.14,122.33,56090.0,117.5316,117.7433,117.5316,117.7145,56090.0
2020-11-16 10:55:00,122.34,122.47,122.29,122.47,96805.0,117.7241,117.8492,117.676,117.8492,96805.0
2020-11-16 11:00:00,122.47,122.56,122.39,122.44,91796.0,117.8492,117.9358,117.7722,117.8203,91796.0
2020-11-16 11:05:00,122.44,122.5,122.35,122.47,46207.0,117.8203,117.878,117.7337,117.8492,46207.0
2020-11-16 11:10:00,122.48,122.59,122.48,122.49,45232.0,117.8588,117.9646,117.8588,117.8684,45232.0
2020-11-16 11:15:00,122.5,122.52,122.36,122.4,67738.0,117.878,117.8973,117.7433,117.7818,67738.0
2020-11-16 11:20:00,122.39,122.47,122.37,122.44,31845.0,117.7722,117.8492,117.7529,117.8203,31845.0
2020-11-16 11:25:00,122.46,122.47,122.3,122.34,38907.0,117.8396,117.8492,117.6856,117.7241,38907.0
2020-11-16 11:30:00,122.33,122.38,122.27,122.32,30386.0,117.7145,117.7626,117.6567,117.7048,30386.0
2020-11-16 11:35:00,122.29,122.34,122.21,122.3,42469.0,117.676,117.7241,117.599,117.6856,42469.0
2020-11-16 11:40:00,122.3,122.3,122.21,122.26,34693.0,117.6856,117.6856,117.599,117.6471,34693.0
2020-11-16 11:45:00,122.25,122.29,122.17,122.24,33649.0,117.6375,117.676,117.5605,117.6279,33649.0
2020-11-16 11:50:00,122.25,122.35,122.24,122.35,35840.0,117.6375,117.7337,117.6279,117.7337,35840.0
2020-11-16 11:55:00,122.34,122.4,122.27,122.38,49126.0,117.7241,117.7818,117.6567,117.7626,49126.0
2020-11-16 12:00:00,122.38,122.47,122.38,122.4,46669.0,117.7626,117.8492,117.7626,117.7818,46669.0
2020-11-16 12:05:00,122.4,122.44,122.23,122.24,55307.0,117.7818,117.8203,117.6182,117.6279,55307.0
2020-11-16 12:10:00,122.25,122.27,122.18,122.22,33811.0,117.6375,117.6567,117.5701,117.6086,33811.0
2020-11-16 12:15:00,122.21,122.23,122.13,122.16,31100.0,117.599,117.6182,117.522,117.5509,31100.0
2020-11-16 12:20:00,122.16,122.16,121.98,122.06,42863.0,117.5509,117.5509,117.3777,117.4546,42863.0
2020-11-16 12:25:00,122.07,122.17,122.06,122.15,42578.0,117.4643,117.5605,117.4546,117.5412,42578.0
2020-11-16 12:30:00,122.14,122.15,122.04,122.05,25776.0,117.5316,117.5412,117.4354,117.445,25776.0
2020-11-16 12:35:00,122.06,122.12,122.03,122.06,30718.0,117.4546,117.5124,117.4258,117.4546,30718.0
2020-11-16 12:40:00,122.06,122.21,122.06,122.21,17037.0,117.4546,117.599,117.4546,117.599,17037.0
2020-11-16 12:45:00,122.21,122.22,122.08,122.12,438268.0,117.599,117.6086,117.4739,117.5124,438268.0
2020-11-16 12:50:00,122.13,122.16,122.01,122.02,35161.0,117.522,117.5509,117.4065,117.4162,35161.0
2020-11-16 12:55:00,122.03,122.07,121.92,122.04,45252.0,117.4258,117.4643,117.3199,117.4354,45252.0
2020-11-16 13:00:00,122.03,122.03,121.87,121.95,32427.0,117.4258,117.4258,117.2718,117.3488,32427.0
2020-11-16 13:05:00,121.96,122.1,121.93,122.09,111409.0,117.3584,117.4931,117.3295,117.4835,111409.0
2020-11-16 13:10:00,122.09,122.14,122.01,122.02,19376.0,117.4835,117.5316,117.4065,117.4162,19376.0
2020-11-16 13:15:00,122.03,122.08,121.99,122.06,19167.0,117.4258,117.4739,117.3873,117.4546,19167.0
2020-11-16 13:20:00,122.08,122.08,121.84,122.0,69575.0,117.4739,117.4739,117.2429,117.3969,69575.0
2020-11-16 13:25:00,121.98,122.0,121.75,121.77,30887.0,117.3777,117.3969,117.1563,117.1756,30887.0
2020-11-16 13:30:00,121.78,121.96,121.76,121.95,17802.0,117.1852,117.3584,117.166,117.3488,17802.0
2020-11-16 13:35:00,121.94,121.99,121.88,121.9,18524.0,117.3392,117.3873,117.2814,117.3007,18524.0
2020-11-16 13:40:00,121.88,121.9,121.64,121.71,62218.0,117.2814,117.3007,117.0505,117.1179,62218.0
2020-11-16 13:45:00,121.71,121.78,121.68,121.76,19813.0,117.1179,117.1852,117.089,117.166,19813.0
2020-11-16 13:50:00,121.75,121.93,121.75,121.93,61078.0,117.1563,117.3295,117.1563,117.3295,61078.0
2020-11-16 13:55:00,121.92,122.03,121.9,121.99,23439.0,117.3199,117.4258,117.3007,117.3873,23439.0
2020-11-16 14:00:00,121.99,122.02,121.86,121.93,21385.0,117.3873,117.4162,117.2622,117.3295,21385.0
2020-11-16 14:05:00,121.94,122.04,121.89,122.01,26644.0,117.3392,117.4354,117.2911,117.4065,26644.0
2020-11-16 14:10:00,122.0,122.07,121.93,122.06,30920.0,117.3969,117.4643,117.3295,117.4546,30920.0
2020-11-16 14:15:00,122.07,122.1,122.03,122.06,24036.0,117.4643,117.4931,117.4258,117.4546,24036.0
2020-11-16 14:20:00,122.06,122.16,122.02,122.16,76719.0,117.4546,117.5509,117.4162,117.5509,76719.0
2020-11-16 14:25:00,122.15,122.16,122.09,122.15,30358.0,117.5412,117.5509,117.4835,117.5412,30358.0
2020-11-16 14:30:00,122.15,122.17,121.99,122.01,65061.0,117.5412,117.5605,117.3873,117.4065,65061.0
2020-11-16 14:35:00,122.0,122.04,121.91,121.98,44395.0,117.3969,117.4354,117.3103,117.3777,44395.0
2020-11-16 14:40:00,121.98,121.98,121.91,121.95,40636.0,117.3777,117.3777,117.3103,117.3488,40636.0
2020-11-16 14:45:00,121.96,122.01,121.79,121.83,41806.0,117.3584,117.4065,117.1948,117.2333,41806.0
2020-11-16 14:50:00,121.84,121.91,121.75,121.79,59866.0,117.2429,117.3103,117.1563,117.1948,59866.0
2020-11-16 14:55:00,121.79,121.85,121.78,121.82,41917.0,117.1948,117.2526,117.1852,117.2237,41917.0
2020-11-16 15:00:00,121.83,121.87,121.6,121.6,130243.0,117.2333,117.2718,117.012,117.012,130243.0
2020-11-16 15:05:00,121.61,121.77,121.61,121.77,70502.0,117.0216,117.1756,117.0216,117.1756,70502.0
2020-11-16 15:10:00,121.77,121.85,121.69,121.69,124316.0,117.1756,117.2526,117.0986,117.0986,124316.0
2020-11-16 15:15:00,121.69,121.87,121.67,121.84,106657.0,117.0986,117.2718,117.0794,117.2429,106657.0
2020-11-16 15:20:00,121.84,122.04,121.82,121.95,75844.0,117.2429,117.4354,117.2237,117.3488,75844.0
2020-11-16 15:25:00,121.96,121.98,121.77,121.85,42629.0,117.3584,117.3777,117.1756,117.2526,42629.0
2020-11-16 15:30:00,121.86,121.95,121.77,121.93,80144.0,117.2622,117.3488,117.1756,117.3295,80144.0
2020-11-16 15:35:00,121.92,122.02,121.85,121.91,71973.0,117.3199,117.4162,117.2526,117.3103,71973.0
2020-11-16 15:40:00,121.9,122.07,121.9,122.02,74146.0,117.3007,117.4643,117.3007,117.4162,74146.0
2020-11-16 15:45:00,122.03,122.08,121.95,121.98,168799.0,117.4258,117.4739,117.3488,117.3777,168799.0
2020-11-16 15:50:00,121.97,122.09,121.83,122.04,157067.0,117.368,117.4835,117.2333,117.4354,157067.0
2020-11-16 15:55:00,122.05,122.46,121.96,122.41,528383.0,117.445,117.8396,117.3584,117.7914,528383.0
2020-11-17 09:30:00,121.73,122.15,121.71,122.11,136205.0,117.1371,117.5412,117.1179,117.5028,136205.0
2020-11-17 09:35:00,122.13,122.13,121.7,121.79,95161.0,117.522,117.522,117.1082,117.1948,95161.0
2020-11-17 09:40:00,121.81,121.94,121.55,121.66,49966.0,117.2141,117.3392,116.9639,117.0697,49966.0
2020-11-17 09:45:00,121.64,121.64,121.39,121.5,80425.0,117.0505,117.0505,116.8099,116.9158,80425.0
2020-11-17 09:50:00,121.51,121.52,121.28,121.49,111596.0,116.9254,116.935,116.7041,116.9062,111596.0
2020-11-17 09:55:00,121.48,121.56,121.17,121.2,39047.0,116.8965,116.9735,116.5982,116.6271,39047.0
2020-11-17 10:00:00,121.21,121.49,121.21,121.35,99223.0,116.6367,116.9062,116.6367,116.7714,99223.0
2020-11-17 10:05:00,121.34,121.62,121.32,121.61,56485.0,116.7618,117.0312,116.7426,117.0216,56485.0
2020-11-17 10:10:00,121.6,121.74,121.52,121.7,51923.0,117.012,117.1467,116.935,117.1082,51923.0
2020-11-17 10:15:00,121.7,121.79,121.63,121.75,37695.0,117.1082,117.1948,117.0409,117.1563,37695.0
2020-11-17 10:20:00,121.75,121.85,121.7,121.8,49015.0,117.1563,117.2526,117.1082,117.2045,49015.0
2020-11-17 10:25:00,121.81,121.87,121.76,121.81,40519.0,117.2141,117.2718,117.166,117.2141,40519.0
2020-11-17 10:30:00,121.81,122.04,121.8,121.9,64704.0,117.2141,117.4354,117.2045,117.3007,64704.0
2020-11-17 10:35:00,121.93,122.0,121.9,122.0,21552.0,117.3295,117.3969,117.3007,117.3969,21552.0
2020-11-17 10:40:00,122.0,122.15,121.99,122.1,78332.0,117.3969,117.5412,117.3873,117.4931,78332.0
2020-11-17 10:45:00,122.1,122.12,122.02,122.06,36741.0,117.4931,117.5124,117.4162,117.4546,36741.0
2020-11-17 10:50:00,122.05,122.23,122.01,122.21,61743.0,117.445,117.6182,117.4065,117.599,61743.0
2020-11-17 10:55:00,122.22,122.31,122.16,122.26,30345.0,117.6086,117.6952,117.5509,117.6471,30345.0
2020-11-17 11:00:00,122.26,122.28,122.12,122.14,27349.0,117.6471,117.6663,117.5124,117.5316,27349.0
2020-11-17 11:05:00,122.14,122.21,122.1,122.15,19785.0,117.5316,117.599,117.4931,117.5412,19785.0
2020-11-17 11:10:00,122.13,122.14,122.03,122.05,14271.0,117.522,117.5316,117.4258,117.445,14271.0
2020-11-17 11:15:00,122.06,122.11,121.94,121.96,38511.0,117.4546,117.5028,117.3392,117.3584,38511.0
2020-11-17 11:20:00,121.96,121.98,121.7,121.73,57126.0,117.3584,117.3777,117.1082,117.1371,57126.0
2020-11-17 11:25:00,121.73,121.73,121.53,121.7,60876.0,117.1371,117.1371,116.9446,117.1082,60876.0
2020-11-17 11:30:00,121.7,121.83,121.64,121.68,46819.0,117.1082,117.2333,117.0505,117.089,46819.0
2020-11-17 11:35:00,121.69,121.76,121.59,121.74,39352.0,117.0986,117.166,117.0024,117.1467,39352.0
2020-11-17 11:40:00,121.72,121.91,121.7,121.9,24108.0,117.1275,117.3103,117.1082,117.3007,24108.0
2020-11-17 11:45:00,121.89,121.9,121.68,121.76,29954.0,117.2911,117.3007,117.089,117.166,29954.0
2020-11-17 11:50:00,121.75,121.79,121.63,121.75,25411.0,117.1563,117.1948,117.0409,117.1563,25411.0
2020-11-17 11:55:00,121.75,121.96,121.74,121.96,51599.0,117.1563,117.3584,117.1467,117.3584,51599.0
2020-11-17 12:00:00,121.94,121.98,121.91,121.93,23910.0,117.3392,117.3777,117.3103,117.3295,23910.0
2020-11-17 12:05:00,121.93,121.98,121.91,121.96,15277.0,117.3295,117.3777,117.3103,117.3584,15277.0
2020-11-17 12:10:00,121.94,122.15,121.88,122.14,45325.0,117.3392,117.5412,117.2814,117.5316,45325.0
2020-11-17 12:15:00,122.13,122.2,122.06,122.07,35985.0,117.522,117.5894,117.4546,117.4643,35985.0
2020-11-17 12:20:00,122.07,122.1,121.95,121.97,29298.0,117.4643,117.4931,117.3488,117.368,29298.0
2020-11-17 12:25:00,122.0,122.08,121.97,122.02,20104.0,117.3969,117.4739,117.368,117.4162,20104.0
2020-11-17 12:30:00,122.03,122.09,122.01,122.09,16186.0,117.4258,117.4835,117.4065,117.4835,16186.0
2020-11-17 12:35:00,122.1,122.17,122.07,122.11,16629.0,117.4931,117.5605,117.4643,117.5028,16629.0
2020-11-17 12:40:00,122.09,122.11,122.02,122.07,12827.0,117.4835,117.5028,117.4162,117.4643,12827.0
2020-11-17 12:45:00,122.07,122.14,122.05,122.08,16313.0,117.4643,117.5316,117.445,117.4739,16313.0
2020-11-17 12:50:00,122.1,122.19,122.1,122.14,21062.0,117.4931,117.5797,117.4931,117.5316,21062.0
2020-11-17 12:55:00,122.14,122.2,122.06,122.18,52483.0,117.5316,117.5894,117.4546,117.5701,52483.0
2020-11-17 13:00:00,122.18,122.3,122.17,122.27,22181.0,117.5701,117.6856,117.5605,117.6567,22181.0
2020-11-17 13:05:00,122.27,122.31,122.22,122.27,32842.0,117.6567,117.6952,117.6086,117.6567,32842.0
2020-11-17 13:10:00,122.27,122.29,122.23,122.27,16624.0,117.6567,117.676,117.6182,117.6567,16624.0
2020-11-17 13:15:00,122.28,122.35,122.23,122.23,20557.0,117.6663,117.7337,117.6182,117.6182,20557.0
2020-11-17 13:20:00,122.23,122.24,122.13,122.14,19529.0,117.6182,117.6279,117.522,117.5316,19529.0
2020-11-17 13:25:00,122.13,122.25,122.1,122.25,26286.0,117.522,117.6375,117.4931,117.6375,26286.0
2020-11-17 13:30:00,122.25,122.3,122.17,122.18,36666.0,117.6375,117.6856,117.5605,117.5701,36666.0
2020-11-17 13:35:00,122.17,122.17,122.11,122.15,28847.0,117.5605,117.5605,117.5028,117.5412,28847.0
2020-11-17 13:40:00,122.15,122.15,122.03,122.04,28649.0,117.5412,117.5412,117.4258,117.4354,28649.0
2020-11-17 13:45:00,122.03,122.05,121.95,121.98,35141.0,117.4258,117.445,117.3488,117.3777,35141.0
2020-11-17 13:50:00,121.99,122.01,121.94,121.97,32660.0,117.3873,117.4065,117.3392,117.368,32660.0
2020-11-17 13:55:00,121.97,122.05,121.96,122.05,18262.0,117.368,117.445,117.3584,117.445,18262.0
2020-11-17 14:00:00,122.05,122.17,122.03,122.11,48557.0,117.445,117.5605,117.4258,117.5028,48557.0
2020-11-17 14:05:00,122.12,122.2,122.09,122.2,32821.0,117.5124,117.5894,117.4835,117.5894,32821.0
2020-11-17 14:10:00,122.2,122.3,122.18,122.25,35421.0,117.5894,117.6856,117.5701,117.6375,35421.0
2020-11-17 14:15:00,122.26,122.27,122.2,122.23,46969.0,117.6471,117.6567,117.5894,117.6182,46969.0
2020-11-17 14:20:00,122.23,122.3,122.2,122.24,25789.0,117.6182,117.6856,117.5894,117.6279,25789.0
2020-11-17 14:25:00,122.23,122.25,122.09,122.13,40197.0,117.6182,117.6375,117.4835,117.522,40197.0
2020-11-17 14:30:00,122.14,122.21,122.13,122.21,53645.0,117.5316,117.599,117.522,117.599,53645.0
2020-11-17 14:35:00,122.22,122.34,122.22,122.31,24189.0,117.6086,117.7241,117.6086,117.6952,24189.0
2020-11-17 14:40:00,122.31,122.32,122.24,122.31,42021.0,117.6952,117.7048,117.6279,117.6952,42021.0
2020-11-17 14:45:00,122.31,122.31,122.15,122.16,45282.0,117.6952,117.6952,117.5412,117.5509,45282.0
2020-11-17 14:50:00,122.16,122.18,122.09,122.1,26809.0,117.5509,117.5701,117.4835,117.4931,26809.0
2020-11-17 14:55:00,122.1,122.12,122.02,122.04,46040.0,117.4931,117.5124,117.4162,117.4354,46040.0
2020-11-17 15:00:00,122.04,122.07,121.94,122.03,55727.0,117.4354,117.4643,117.3392,117.4258,55727.0
2020-11-17 15:05:00,122.02,122.08,121.91,121.93,32507.0,117.4162,117.4739,117.3103,117.3295,32507.0
2020-11-17 15:10:00,121.93,121.96,121.78,121.87,67757.0,117.3295,117.3584,117.1852,117.2718,67757.0
2020-11-17 15:15:00,121.86,121.92,121.78,121.82,35614.0,117.2622,117.3199,117.1852,117.2237,35614.0
2020-11-17 15:20:00,121.83,121.85,121.49,121.59,105043.0,117.2333,117.2526,116.9062,117.0024,105043.0
2020-11-17 15:25:00,121.59,121.68,121.54,121.67,50299.0,117.0024,117.089,116.9543,117.0794,50299.0
2020-11-17 15:30:00,121.67,121.72,121.57,121.59,61480.0,117.0794,117.1275,116.9831,117.0024,61480.0
2020-11-17 15:35:00,121.58,121.76,121.55,121.75,41669.0,116.9928,117.166,116.9639,117.1563,41669.0
2020-11-17 15:40:00,121.76,121.77,121.55,121.73,57746.0,117.166,117.1756,116.9639,117.1371,57746.0
2020-11-17 15:45:00,121.73,121.76,121.66,121.71,74006.0,117.1371,117.166,117.0697,117.1179,74006.0
2020-11-17 15:50:00,121.7,121.86,121.53,121.68,241391.0,117.1082,117.2622,116.9446,117.089,241391.0
2020-11-17 15:55:00,121.7,121.78,121.64,121.7,264995.0,117.1082,117.1852,117.0505,117.1082,264995.0
2020-11-18 09:30:00,121.47,121.54,121.32,121.44,181983.0,116.8869,116.9543,116.7426,116.858,181983.0
2020-11-18 09:35:00,121.43,121.73,121.43,121.66,168154.0,116.8484,117.1371,116.8484,117.0697,168154.0
2020-11-18 09:40:00,121.65,121.85,121.63,121.81,73738.0,117.0601,117.2526,117.0409,117.2141,73738.0
2020-11-18 09:45:00,121.77,121.81,121.6,121.61,37643.0,117.1756,117.2141,117.012,117.0216,37643.0
2020-11-18 09:50:00,121.6,121.67,121.2,121.2,89720.0,117.012,117.0794,116.6271,116.6271,89720.0
2020-11-18 09:55:00,121.19,121.19,120.98,121.12,81859.0,116.6175,116.6175,116.4154,116.5501,81859.0
2020-11-18 10:00:00,121.12,121.13,120.91,121.11,83919.0,116.5501,116.5597,116.348,116.5405,83919.0
2020-11-18 10:05:00,121.13,121.17,120.86,120.94,48423.0,116.5597,116.5982,116.2999,116.3769,48423.0
2020-11-18 10:10:00,120.95,121.16,120.95,121.13,84397.0,116.3865,116.5886,116.3865,116.5597,84397.0
2020-11-18 10:15:00,121.13,121.25,121.07,121.22,65074.0,116.5597,116.6752,116.502,116.6463,65074.0
2020-11-18 10:20:00,121.23,121.4,121.23,121.26,45657.0,116.656,116.8195,116.656,116.6848,45657.0
2020-11-18 10:25:00,121.27,121.32,121.21,121.28,39395.0,116.6945,116.7426,116.6367,116.7041,39395.0
2020-11-18 10:30:00,121.29,121.31,121.17,121.23,39981.0,116.7137,116.7329,116.5982,116.656,39981.0
2020-11-18 10:35:00,121.21,121.27,121.16,121.24,34546.0,116.6367,116.6945,116.5886,116.6656,34546.0
2020-11-18 10:40:00,121.26,121.36,121.25,121.33,18769.0,116.6848,116.7811,116.6752,116.7522,18769.0
2020-11-18 10:45:00,121.36,121.49,121.32,121.48,26357.0,116.7811,116.9062,116.7426,116.8965,26357.0
2020-11-18 10:50:00,121.49,121.56,121.47,121.56,24790.0,116.9062,116.9735,116.8869,116.9735,24790.0
2020-11-18 10:55:00,121.56,121.66,121.55,121.62,21173.0,116.9735,117.0697,116.9639,117.0312,21173.0
2020-11-18 11:00:00,121.62,121.66,121.53,121.65,36924.0,117.0312,117.0697,116.9446,117.0601,36924.0
2020-11-18 11:05:00,121.66,121.69,121.57,121.6,30831.0,117.0697,117.0986,116.9831,117.012,30831.0
2020-11-18 11:10:00,121.59,121.72,121.57,121.72,58675.0,117.0024,117.1275,116.9831,117.1275,58675.0
2020-11-18 11:15:00,121.72,121.72,121.52,121.56,42805.0,117.1275,117.1275,116.935,116.9735,42805.0
2020-11-18 11:20:00,121.58,121.61,121.47,121.51,30018.0,116.9928,117.0216,116.8869,116.9254,30018.0
2020-11-18 11:25:00,121.51,121.55,121.48,121.55,18358.0,116.9254,116.9639,116.8965,116.9639,18358.0
2020-11-18 11:30:00,121.56,121.6,121.5,121.6,23446.0,116.9735,117.012,116.9158,117.012,23446.0
2020-11-18 11:35:00,121.61,121.63,121.48,121.51,16891.0,117.0216,117.0409,116.8965,116.9254,16891.0
2020-11-18 11:40:00,121.51,121.56,121.48,121.51,22052.0,116.9254,116.9735,116.8965,116.9254,22052.0
2020-11-18 11:45:00,121.51,121.57,121.46,121.56,36950.0,116.9254,116.9831,116.8773,116.9735,36950.0
2020-11-18 11:50:00,121.57,121.72,121.56,121.71,35244.0,116.9831,117.1275,116.9735,117.1179,35244.0
2020-11-18 11:55:00,121.71,121.77,121.7,121.77,27331.0,117.1179,117.1756,117.1082,117.1756,27331.0
2020-11-18 12:00:00,121.78,121.97,121.78,121.9,30815.0,117.1852,117.368,117.1852,117.3007,30815.0
2020-11-18 12:05:00,121.91,121.94,121.87,121.89,34699.0,117.3103,117.3392,117.2718,117.2911,34699.0
2020-11-18 12:10:00,121.89,121.93,121.85,121.91,34764.0,117.2911,117.3295,117.2526,117.3103,34764.0
2020-11-18 12:15:00,121.91,121.96,121.83,121.93,28424.0,117.3103,117.3584,117.2333,117.3295,28424.0
2020-11-18 12:20:00,121.94,121.98,121.92,121.97,18022.0,117.3392,117.3777,117.3199,117.368,18022.0
2020-11-18 12:25:00,121.97,121.99,121.9,121.94,27263.0,117.368,117.3873,117.3007,117.3392,27263.0
2020-11-18 12:30:00,121.95,122.02,121.93,122.0,126438.0,117.3488,117.4162,117.3295,117.3969,126438.0
2020-11-18 12:35:00,122.01,122.06,121.99,122.04,41289.0,117.4065,117.4546,117.3873,117.4354,41289.0
2020-11-18 12:40:00,122.03,122.05,121.96,121.98,11461.0,117.4258,117.445,117.3584,117.3777,11461.0
2020-11-18 12:45:00,121.98,121.98,121.87,121.91,90280.0,117.3777,117.3777,117.2718,117.3103,90280.0
2020-11-18 12:50:00,121.9,121.96,121.8,121.8,13217.0,117.3007,117.3584,117.2045,117.2045,13217.0
2020-11-18 12:55:00,121.81,121.81,121.75,121.8,29596.0,117.2141,117.2141,117.1563,117.2045,29596.0
2020-11-18 13:00:00,121.8,121.81,121.7,121.8,51592.0,117.2045,117.2141,117.1082,117.2045,51592.0
2020-11-18 13:05:00,121.79,121.83,121.74,121.83,23101.0,117.1948,117.2333,117.1467,117.2333,23101.0
2020-11-18 13:10:00,121.82,121.82,121.64,121.7,24134.0,117.2237,117.2237,117.0505,117.1082,24134.0
2020-11-18 13:15:00,121.68,121.75,121.65,121.72,21816.0,117.089,117.1563,117.0601,117.1275,21816.0
2020-11-18 13:20:00,121.72,121.74,121.65,121.69,11650.0,117.1275,117.1467,117.0601,117.0986,11650.0
2020-11-18 13:25:00,121.7,121.7,121.45,121.46,84940.0,117.1082,117.1082,116.8677,116.8773,84940.0
2020-11-18 13:30:00,121.46,121.53,121.46,121.51,27612.0,116.8773,116.9446,116.8773,116.9254,27612.0
2020-11-18 13:35:00,121.52,121.59,121.51,121.54,20340.0,116.935,117.0024,116.9254,116.9543,20340.0
2020-11-18 13:40:00,121.54,121.54,121.41,121.42,52252.0,116.9543,116.9543,116.8292,116.8388,52252.0
2020-11-18 13:45:00,121.41,121.46,121.26,121.31,35150.0,116.8292,116.8773,116.6848,116.7329,35150.0
2020-11-18 13:50:00,121.3,121.34,121.22,121.32,41829.0,116.7233,116.7618,116.6463,116.7426,41829.0
2020-11-18 13:55:00,121.3,121.34,121.17,121.32,40920.0,116.7233,116.7618,116.5982,116.7426,40920.0
2020-11-18 14:00:00,121.32,121.38,121.25,121.32,27713.0,116.7426,116.8003,116.6752,116.7426,27713.0
2020-11-18 14:05:00,121.32,121.35,121.27,121.3,23866.0,116.7426,116.7714,116.6945,116.7233,23866.0
2020-11-18 14:10:00,121.3,121.3,121.13,121.17,33459.0,116.7233,116.7233,116.5597,116.5982,33459.0
2020-11-18 14:15:00,121.17,121.19,121.04,121.04,41130.0,116.5982,116.6175,116.4731,116.4731,41130.0
2020-11-18 14:20:00,121.04,121.17,121.0,121.01,26919.0,116.4731,116.5982,116.4346,116.4443,26919.0
2020-11-18 14:25:00,121.01,121.17,121.01,121.17,38075.0,116.4443,116.5982,116.4443,116.5982,38075.0
2020-11-18 14:30:00,121.16,121.29,121.14,121.28,57962.0,116.5886,116.7137,116.5694,116.7041,57962.0
2020-11-18 14:35:00,121.27,121.27,121.14,121.22,41125.0,116.6945,116.6945,116.5694,116.6463,41125.0
2020-11-18 14:40:00,121.21,121.31,121.16,121.3,47076.0,116.6367,116.7329,116.5886,116.7233,47076.0
2020-11-18 14:45:00,121.3,121.35,121.28,121.32,36085.0,116.7233,116.7714,116.7041,116.7426,36085.0
2020-11-18 14:50:00,121.31,121.43,121.31,121.41,43805.0,116.7329,116.8484,116.7329,116.8292,43805.0
2020-11-18 14:55:00,121.41,121.47,121.36,121.39,30912.0,116.8292,116.8869,116.7811,116.8099,30912.0
2020-11-18 15:00:00,121.39,121.41,121.24,121.28,44202.0,116.8099,116.8292,116.6656,116.7041,44202.0
2020-11-18 15:05:00,121.29,121.53,121.26,121.5,45061.0,116.7137,116.9446,116.6848,116.9158,45061.0
2020-11-18 15:10:00,121.5,121.6,121.48,121.56,81005.0,116.9158,117.012,116.8965,116.9735,81005.0
2020-11-18 15:15:00,121.56,121.59,121.46,121.46,35005.0,116.9735,117.0024,116.8773,116.8773,35005.0
2020-11-18 15:20:00,121.46,121.62,121.41,121.61,29900.0,116.8773,117.0312,116.8292,117.0216,29900.0
2020-11-18 15:25:00,121.61,121.61,121.36,121.39,103176.0,117.0216,117.0216,116.7811,116.8099,103176.0
2020-11-18 15:30:00,121.39,121.45,121.23,121.34,99294.0,116.8099,116.8677,116.656,116.7618,99294.0
2020-11-18 15:35:00,121.32,121.35,120.95,120.97,100699.0,116.7426,116.7714,116.3865,116.4058,100699.0
2020-11-18 15:40:00,120.99,121.0,120.73,120.8,122287.0,116.425,116.4346,116.1748,116.2422,122287.0
2020-11-18 15:45:00,120.79,120.94,120.67,120.77,151704.0,116.2326,116.3769,116.1171,116.2133,151704.0
2020-11-18 15:50:00,120.78,120.85,120.53,120.57,214351.0,116.2229,116.2903,115.9824,116.0209,214351.0
2020-11-18 15:55:00,120.58,120.68,120.34,120.37,181008.0,116.0305,116.1267,115.7995,115.8284,181008.0
2020-11-19 09:30:00,120.16,120.27,119.63,119.69,211705.0,115.6263,115.7322,115.1163,115.1741,211705.0
2020-11-19 09:35:00,119.7,120.05,119.62,119.95,143281.0,115.1837,115.5205,115.1067,115.4243,143281.0
2020-11-19 09:40:00,119.93,120.27,119.78,120.25,103274.0,115.405,115.7322,115.2607,115.7129,103274.0
2020-11-19 09:45:00,120.24,120.48,120.17,120.48,84744.0,115.7033,115.9343,115.636,115.9343,84744.0
2020-11-19 09:50:00,120.46,120.59,120.33,120.55,110017.0,115.915,116.0401,115.7899,116.0016,110017.0
2020-11-19 09:55:00,120.55,120.75,120.52,120.67,95910.0,116.0016,116.1941,115.9727,116.1171,95910.0
2020-11-19 10:00:00,120.67,120.76,120.47,120.53,106864.0,116.1171,116.2037,115.9246,115.9824,106864.0
2020-11-19 10:05:00,120.53,120.59,120.41,120.53,99017.0,115.9824,116.0401,115.8669,115.9824,99017.0
2020-11-19 10:10:00,120.54,120.55,120.22,120.25,109648.0,115.992,116.0016,115.6841,115.7129,109648.0
2020-11-19 10:15:00,120.26,120.38,120.13,120.25,129493.0,115.7226,115.838,115.5975,115.7129,129493.0
2020-11-19 10:20:00,120.26,120.3,120.05,120.06,75719.0,115.7226,115.7611,115.5205,115.5301,75719.0
2020-11-19 10:25:00,120.08,120.36,120.05,120.32,47159.0,115.5494,115.8188,115.5205,115.7803,47159.0
2020-11-19 10:30:00,120.32,120.42,120.26,120.32,53389.0,115.7803,115.8765,115.7226,115.7803,53389.0
2020-11-19 10:35:00,120.34,120.56,120.33,120.55,88648.0,115.7995,116.0112,115.7899,116.0016,88648.0
2020-11-19 10:40:00,120.55,120.62,120.52,120.59,63593.0,116.0016,116.069,115.9727,116.0401,63593.0
2020-11-19 10:45:00,120.59,120.68,120.58,120.65,61509.0,116.0401,116.1267,116.0305,116.0978,61509.0
2020-11-19 10:50:00,120.65,120.76,120.61,120.63,104484.0,116.0978,116.2037,116.0594,116.0786,104484.0
2020-11-19 10:55:00,120.64,120.68,120.57,120.57,88924.0,116.0882,116.1267,116.0209,116.0209,88924.0
2020-11-19 11:00:00,120.57,120.67,120.51,120.52,46887.0,116.0209,116.1171,115.9631,115.9727,46887.0
2020-11-19 11:05:00,120.53,120.59,120.42,120.49,90244.0,115.9824,116.0401,115.8765,115.9439,90244.0
2020-11-19 11:10:00,120.48,120.49,120.37,120.41,28823.0,115.9343,115.9439,115.8284,115.8669,28823.0
2020-11-19 11:15:00,120.44,120.52,120.39,120.49,21412.0,115.8958,115.9727,115.8477,115.9439,21412.0
2020-11-19 11:20:00,120.49,120.68,120.49,120.63,41502.0,115.9439,116.1267,115.9439,116.0786,41502.0
2020-11-19 11:25:00,120.64,120.71,120.63,120.7,38605.0,116.0882,116.1556,116.0786,116.146,38605.0
2020-11-19 11:30:00,120.69,120.83,120.62,120.66,58749.0,116.1363,116.2711,116.069,116.1075,58749.0
2020-11-19 11:35:00,120.66,120.7,120.62,120.7,45145.0,116.1075,116.146,116.069,116.146,45145.0
2020-11-19 11:40:00,120.69,120.76,120.68,120.75,45089.0,116.1363,116.2037,116.1267,116.1941,45089.0
2020-11-19 11:45:00,120.76,120.86,120.64,120.72,41590.0,116.2037,116.2999,116.0882,116.1652,41590.0
2020-11-19 11:50:00,120.71,120.71,120.6,120.7,25631.0,116.1556,116.1556,116.0497,116.146,25631.0
2020-11-19 11:55:00,120.69,120.85,120.66,120.82,25901.0,116.1363,116.2903,116.1075,116.2614,25901.0
2020-11-19 12:00:00,120.82,120.95,120.79,120.92,26759.0,116.2614,116.3865,116.2326,116.3577,26759.0
2020-11-19 12:05:00,120.92,121.03,120.89,120.99,38619.0,116.3577,116.4635,116.3288,116.425,38619.0
2020-11-19 12:10:00,121.0,121.04,120.9,121.02,64769.0,116.4346,116.4731,116.3384,116.4539,64769.0
2020-11-19 12:15:00,121.02,121.04,120.89,120.93,45817.0,116.4539,116.4731,116.3288,116.3673,45817.0
2020-11-19 12:20:00,120.95,121.02,120.81,120.85,97044.0,116.3865,116.4539,116.2518,116.2903,97044.0
2020-11-19 12:25:00,120.84,120.86,120.76,120.84,25478.0,116.2807,116.2999,116.2037,116.2807,25478.0
2020-11-19 12:30:00,120.83,120.88,120.78,120.8,60030.0,116.2711,116.3192,116.2229,116.2422,60030.0
2020-11-19 12:35:00,120.81,120.93,120.78,120.92,27748.0,116.2518,116.3673,116.2229,116.3577,27748.0
2020-11-19 12:40:00,120.92,120.97,120.6,120.68,54143.0,116.3577,116.4058,116.0497,116.1267,54143.0
2020-11-19 12:45:00,120.66,120.72,120.52,120.54,36525.0,116.1075,116.1652,115.9727,115.992,36525.0
2020-11-19 12:50:00,120.53,120.62,120.53,120.57,40274.0,115.9824,116.069,115.9824,116.0209,40274.0
2020-11-19 12:55:00,120.56,120.67,120.55,120.62,22175.0,116.0112,116.1171,116.0016,116.069,22175.0
2020-11-19 13:00:00,120.62,120.76,120.62,120.72,29836.0,116.069,116.2037,116.069,116.1652,29836.0
2020-11-19 13:05:00,120.71,120.75,120.57,120.66,29131.0,116.1556,116.1941,116.0209,116.1075,29131.0
2020-11-19 13:10:00,120.66,120.72,120.59,120.69,14604.0,116.1075,116.1652,116.0401,116.1363,14604.0
2020-11-19 13:15:00,120.69,120.71,120.59,120.64,19314.0,116.1363,116.1556,116.0401,116.0882,19314.0
2020-11-19 13:20:00,120.64,120.71,120.6,120.67,22929.0,116.0882,116.1556,116.0497,116.1171,22929.0
2020-11-19 13:25:00,120.68,120.92,120.67,120.8,58455.0,116.1267,116.3577,116.1171,116.2422,58455.0
2020-11-19 13:30:00,120.82,120.86,120.76,120.84,15490.0,116.2614,116.2999,116.2037,116.2807,15490.0
2020-11-19 13:35:00,120.82,120.92,120.79,120.89,32291.0,116.2614,116.3577,116.2326,116.3288,32291.0
2020-11-19 13:40:00,120.91,120.91,120.84,120.87,40099.0,116.348,116.348,116.2807,116.3095,40099.0
2020-11-19 13:45:00,120.87,121.01,120.86,120.99,38541.0,116.3095,116.4443,116.2999,116.425,38541.0
2020-11-19 13:50:00,121.0,121.13,121.0,121.11,28752.0,116.4346,116.5597,116.4346,116.5405,28752.0
2020-11-19 13:55:00,121.11,121.13,121.08,121.09,26454.0,116.5405,116.5597,116.5116,116.5212,26454.0
2020-11-19 14:00:00,121.09,121.16,121.06,121.15,35119.0,116.5212,116.5886,116.4924,116.579,35119.0
2020-11-19 14:05:00,121.14,121.14,121.06,121.07,26158.0,116.5694,116.5694,116.4924,116.502,26158.0
2020-11-19 14:10:00,121.06,121.07,121.04,121.06,15160.0,116.4924,116.502,116.4731,116.4924,15160.0
2020-11-19 14:15:00,121.06,121.06,120.95,121.0,32215.0,116.4924,116.4924,116.3865,116.4346,32215.0
2020-11-19 14:20:00,121.02,121.05,120.97,120.98,31474.0,116.4539,116.4828,116.4058,116.4154,31474.0
2020-11-19 14:25:00,120.99,121.08,120.98,121.06,19137.0,116.425,116.5116,116.4154,116.4924,19137.0
2020-11-19 14:30:00,121.07,121.18,121.06,121.18,30409.0,116.502,116.6078,116.4924,116.6078,30409.0
2020-11-19 14:35:00,121.19,121.29,121.19,121.29,34747.0,116.6175,116.7137,116.6175,116.7137,34747.0
2020-11-19 14:40:00,121.32,121.48,121.29,121.47,61223.0,116.7426,116.8965,116.7137,116.8869,61223.0
2020-11-19 14:45:00,121.47,121.5,121.41,121.43,29851.0,116.8869,116.9158,116.8292,116.8484,29851.0
2020-11-19 14:50:00,121.43,121.45,121.36,121.37,26497.0,116.8484,116.8677,116.7811,116.7907,26497.0
2020-11-19 14:55:00,121.37,121.5,121.36,121.49,39638.0,116.7907,116.9158,116.7811,116.9062,39638.0
2020-11-19 15:00:00,121.49,121.49,121.31,121.31,53805.0,116.9062,116.9062,116.7329,116.7329,53805.0
2020-11-19 15:05:00,121.31,121.33,121.21,121.3,42475.0,116.7329,116.7522,116.6367,116.7233,42475.0
2020-11-19 15:10:00,121.31,121.47,121.29,121.47,58236.0,116.7329,116.8869,116.7137,116.8869,58236.0
2020-11-19 15:15:00,121.47,121.47,121.3,121.32,83485.0,116.8869,116.8869,116.7233,116.7426,83485.0
2020-11-19 15:20:00,121.31,121.37,121.26,121.28,72255.0,116.7329,116.7907,116.6848,116.7041,72255.0
2020-11-19 15:25:00,121.29,121.37,121.21,121.37,82523.0,116.7137,116.7907,116.6367,116.7907,82523.0
2020-11-19 15:30:00,121.37,121.43,121.27,121.43,64720.0,116.7907,116.8484,116.6945,116.8484,64720.0
2020-11-19 15:35:00,121.43,121.58,121.4,121.54,139318.0,116.8484,116.9928,116.8195,116.9543,139318.0
2020-11-19 15:40:00,121.54,121.57,121.46,121.46,60524.0,116.9543,116.9831,116.8773,116.8773,60524.0
2020-11-19 15:45:00,121.47,121.5,121.33,121.34,94869.0,116.8869,116.9158,116.7522,116.7618,94869.0
2020-11-19 15:50:00,121.33,121.51,121.33,121.39,157167.0,116.7522,116.9254,116.7522,116.8099,157167.0
2020-11-19 15:55:00,121.4,121.51,121.32,121.37,208513.0,116.8195,116.9254,116.7426,116.7907,208513.0
2020-11-20 09:30:00,121.46,121.47,121.07,121.15,145937.0,116.8773,116.8869,116.502,116.579,145937.0
2020-11-20 09:35:00,121.15,121.15,120.88,120.92,74754.0,116.579,116.579,116.3192,116.3577,74754.0
2020-11-20 09:40:00,120.91,121.07,120.87,121.04,65989.0,116.348,116.502,116.3095,116.4731,65989.0
2020-11-20 09:45:00,121.04,121.09,120.93,121.09,53475.0,116.4731,116.5212,116.3673,116.5212,53475.0
2020-11-20 09:50:00,121.1,121.16,120.94,120.95,37835.0,116.5309,116.5886,116.3769,116.3865,37835.0
2020-11-20 09:55:00,120.95,121.06,120.83,121.06,43020.0,116.3865,116.4924,116.2711,116.4924,43020.0
2020-11-20 10:00:00,121.07,121.19,120.99,121.05,45120.0,116.502,116.6175,116.425,116.4828,45120.0
2020-11-20 10:05:00,121.07,121.21,121.07,121.19,27048.0,116.502,116.6367,116.502,116.6175,27048.0
2020-11-20 10:10:00,121.19,121.22,121.01,121.08,46524.0,116.6175,116.6463,116.4443,116.5116,46524.0
2020-11-20 10:15:00,121.08,121.12,121.0,121.05,53750.0,116.5116,116.5501,116.4346,116.4828,53750.0
2020-11-20 10:20:00,121.04,121.23,121.01,121.22,53202.0,116.4731,116.656,116.4443,116.6463,53202.0
2020-11-20 10:25:00,121.21,121.28,121.18,121.24,36011.0,116.6367,116.7041,116.6078,116.6656,36011.0
2020-11-20 10:30:00,121.23,121.24,121.1,121.19,35737.0,116.656,116.6656,116.5309,116.6175,35737.0
2020-11-20 10:35:00,121.2,121.42,121.17,121.41,19969.0,116.6271,116.8388,116.5982,116.8292,19969.0
2020-11-20 10:40:00,121.41,121.43,121.33,121.36,18948.0,116.8292,116.8484,116.7522,116.7811,18948.0
2020-11-20 10:45:00,121.37,121.4,121.32,121.36,45188.0,116.7907,116.8195,116.7426,116.7811,45188.0
2020-11-20 10:50:00,121.35,121.45,121.32,121.36,38759.0,116.7714,116.8677,116.7426,116.7811,38759.0
2020-11-20 10:55:00,121.36,121.36,121.26,121.28,42081.0,116.7811,116.7811,116.6848,116.7041,42081.0
2020-11-20 11:00:00,121.29,121.37,121.27,121.34,17603.0,116.7137,116.7907,116.6945,116.7618,17603.0
2020-11-20 11:05:00,121.34,121.49,121.31,121.46,68077.0,116.7618,116.9062,116.7329,116.8773,68077.0
2020-11-20 11:10:00,121.45,121.5,121.39,121.39,19620.0,116.8677,116.9158,116.8099,116.8099,19620.0
2020-11-20 11:15:00,121.4,121.41,121.34,121.36,14394.0,116.8195,116.8292,116.7618,116.7811,14394.0
2020-11-20 11:20:00,121.36,121.4,121.29,121.39,19917.0,116.7811,116.8195,116.7137,116.8099,19917.0
2020-11-20 11:25:00,121.39,121.44,121.38,121.4,20053.0,116.8099,116.858,116.8003,116.8195,20053.0
2020-11-20 11:30:00,121.39,121.43,121.32,121.41,29299.0,116.8099,116.8484,116.7426,116.8292,29299.0
2020-11-20 11:35:00,121.42,121.48,121.37,121.4,35200.0,116.8388,116.8965,116.7907,116.8195,35200.0
2020-11-20 11:40:00,121.4,121.42,121.22,121.22,31642.0,116.8195,116.8388,116.6463,116.6463,31642.0
2020-11-20 11:45:00,121.22,121.23,120.99,120.99,63917.0,116.6463,116.656,116.425,116.425,63917.0
2020-11-20 11:50:00,120.97,121.05,120.94,120.99,25167.0,116.4058,116.4828,116.3769,116.425,25167.0
2020-11-20 11:55:00,121.0,121.03,120.98,121.01,31938.0,116.4346,116.4635,116.4154,116.4443,31938.0
2020-11-20 12:00:00,121.01,121.09,120.93,121.07,38739.0,116.4443,116.5212,116.3673,116.502,38739.0
2020-11-20 12:05:00,121.09,121.12,121.06,121.08,16140.0,116.5212,116.5501,116.4924,116.5116,16140.0
2020-11-20 12:10:00,121.09,121.11,121.03,121.1,20371.0,116.5212,116.5405,116.4635,116.5309,20371.0
2020-11-20 12:15:00,121.1,121.1,121.02,121.05,17322.0,116.5309,116.5309,116.4539,116.4828,17322.0
2020-11-20 12:20:00,121.05,121.12,121.04,121.11,12673.0,116.4828,116.5501,116.4731,116.5405,12673.0
2020-11-20 12:25:00,121.12,121.19,121.12,121.18,10795.0,116.5501,116.6175,116.5501,116.6078,10795.0
2020-11-20 12:30:00,121.18,121.24,121.16,121.2,17906.0,116.6078,116.6656,116.5886,116.6271,17906.0
2020-11-20 12:35:00,121.19,121.21,121.15,121.15,18316.0,116.6175,116.6367,116.579,116.579,18316.0
2020-11-20 12:40:00,121.16,121.23,121.12,121.22,19108.0,116.5886,116.656,116.5501,116.6463,19108.0
2020-11-20 12:45:00,121.21,121.22,121.06,121.07,14444.0,116.6367,116.6463,116.4924,116.502,14444.0
2020-11-20 12:50:00,121.08,121.15,121.05,121.12,24706.0,116.5116,116.579,116.4828,116.5501,24706.0
2020-11-20 12:55:00,121.12,121.23,121.12,121.21,24456.0,116.5501,116.656,116.5501,116.6367,24456.0
2020-11-20 13:00:00,121.21,121.22,121.01,121.04,38505.0,116.6367,116.6463,116.4443,116.4731,38505.0
2020-11-20 13:05:00,121.04,121.08,121.0,121.08,34446.0,116.4731,116.5116,116.4346,116.5116,34446.0
2020-11-20 13:10:00,121.09,121.15,121.03,121.15,18379.0,116.5212,116.579,116.4635,116.579,18379.0
2020-11-20 13:15:00,121.15,121.16,121.11,121.15,13144.0,116.579,116.5886,116.5405,116.579,13144.0
2020-11-20 13:20:00,121.15,121.19,121.12,121.17,12560.0,116.579,116.6175,116.5501,116.5982,12560.0
2020-11-20 13:25:00,121.18,121.21,121.13,121.2,19055.0,116.6078,116.6367,116.5597,116.6271,19055.0
2020-11-20 13:30:00,121.2,121.21,121.14,121.16,19202.0,116.6271,116.6367,116.5694,116.5886,19202.0
2020-11-20 13:35:00,121.17,121.21,121.16,121.21,15477.0,116.5982,116.6367,116.5886,116.6367,15477.0
2020-11-20 13:40:00,121.2,121.21,121.17,121.21,23462.0,116.6271,116.6367,116.5982,116.6367,23462.0
2020-11-20 13:45:00,121.21,121.21,121.12,121.13,37667.0,116.6367,116.6367,116.5501,116.5597,37667.0
2020-11-20 13:50:00,121.13,121.17,121.07,121.15,31863.0,116.5597,116.5982,116.502,116.579,31863.0
2020-11-20 13:55:00,121.15,121.15,121.07,121.13,31883.0,116.579,116.579,116.502,116.5597,31883.0
2020-11-20 14:00:00,121.14,121.19,121.1,121.15,29807.0,116.5694,116.6175,116.5309,116.579,29807.0
2020-11-20 14:05:00,121.13,121.15,121.07,121.12,35661.0,116.5597,116.579,116.502,116.5501,35661.0
2020-11-20 14:10:00,121.1,121.14,121.06,121.07,33336.0,116.5309,116.5694,116.4924,116.502,33336.0
2020-11-20 14:15:00,121.07,121.1,121.03,121.06,34659.0,116.502,116.5309,116.4635,116.4924,34659.0
2020-11-20 14:20:00,121.06,121.16,121.03,121.15,37323.0,116.4924,116.5886,116.4635,116.579,37323.0
2020-11-20 14:25:00,121.14,121.16,121.08,121.14,23007.0,116.5694,116.5886,116.5116,116.5694,23007.0
2020-11-20 14:30:00,121.14,121.19,121.1,121.19,63220.0,116.5694,116.6175,116.5309,116.6175,63220.0
2020-11-20 14:35:00,121.18,121.25,121.14,121.16,20992.0,116.6078,116.6752,116.5694,116.5886,20992.0
2020-11-20 14:40:00,121.15,121.15,120.98,121.08,45440.0,116.579,116.579,116.4154,116.5116,45440.0
2020-11-20 14:45:00,121.08,121.11,121.03,121.11,25397.0,116.5116,116.5405,116.4635,116.5405,25397.0
2020-11-20 14:50:00,121.11,121.13,121.08,121.09,18497.0,116.5405,116.5597,116.5116,116.5212,18497.0
2020-11-20 14:55:00,121.09,121.11,121.02,121.07,35420.0,116.5212,116.5405,116.4539,116.502,35420.0
2020-11-20 15:00:00,121.07,121.11,120.96,120.98,56173.0,116.502,116.5405,116.3961,116.4154,56173.0
2020-11-20 15:05:00,120.97,121.04,120.91,120.91,83966.0,116.4058,116.4731,116.348,116.348,83966.0
2020-11-20 15:10:00,120.91,120.96,120.74,120.78,157663.0,116.348,116.3961,116.1844,116.2229,157663.0
2020-11-20 15:15:00,120.78,120.78,120.56,120.67,146537.0,116.2229,116.2229,116.0112,116.1171,146537.0
2020-11-20 15:20:00,120.66,120.7,120.59,120.64,73438.0,116.1075,116.146,116.0401,116.0882,73438.0
2020-11-20 15:25:00,120.64,120.72,120.61,120.62,48490.0,116.0882,116.1652,116.0594,116.069,48490.0
2020-11-20 15:30:00,120.61,120.64,120.48,120.5,82654.0,116.0594,116.0882,115.9343,115.9535,82654.0
2020-11-20 15:35:00,120.5,120.7,120.48,120.68,415683.0,115.9535,116.146,115.9343,116.1267,415683.0
2020-11-20 15:40:00,120.67,120.68,120.61,120.68,107884.0,116.1171,116.1267,116.0594,116.1267,107884.0
2020-11-20 15:45:00,120.68,120.86,120.65,120.7,212723.0,116.1267,116.2999,116.0978,116.146,212723.0
2020-11-20 15:50:00,120.69,120.69,120.29,120.3,219721.0,116.1363,116.1363,115.7514,115.7611,219721.0
2020-11-20 15:55:00,120.3,120.38,120.07,120.11,286161.0,115.7611,115.838,115.5397,115.5782,286161.0
2020-11-23 09:30:00,120.47,120.86,120.46,120.8,150130.0,115.9246,116.2999,115.915,116.2422,150130.0
2020-11-23 09:35:00,120.83,121.05,120.77,120.91,95189.0,116.2711,116.4828,116.2133,116.348,95189.0
2020-11-23 09:40:00,120.92,120.99,120.86,120.98,71891.0,116.3577,116.425,116.2999,116.4154,71891.0
2020-11-23 09:45:00,120.97,121.27,120.97,121.21,189322.0,116.4058,116.6945,116.4058,116.6367,189322.0
2020-11-23 09:50:00,121.2,121.26,121.09,121.21,124092.0,116.6271,116.6848,116.5212,116.6367,124092.0
2020-11-23 09:55:00,121.23,121.25,121.03,121.05,48588.0,116.656,116.6752,116.4635,116.4828,48588.0
2020-11-23 10:00:00,121.05,121.11,120.91,120.91,58960.0,116.4828,116.5405,116.348,116.348,58960.0
2020-11-23 10:05:00,120.91,120.92,120.5,120.53,101835.0,116.348,116.3577,115.9535,115.9824,101835.0
2020-11-23 10:10:00,120.52,120.52,120.14,120.37,93069.0,115.9727,115.9727,115.6071,115.8284,93069.0
2020-11-23 10:15:00,120.36,120.4,120.24,120.29,37692.0,115.8188,115.8573,115.7033,115.7514,37692.0
2020-11-23 10:20:00,120.27,120.27,120.02,120.04,53943.0,115.7322,115.7322,115.4916,115.5109,53943.0
2020-11-23 10:25:00,120.01,120.01,119.74,119.81,120002.0,115.482,115.482,115.2222,115.2895,120002.0
2020-11-23 10:30:00,119.81,120.02,119.74,119.97,68263.0,115.2895,115.4916,115.2222,115.4435,68263.0
2020-11-23 10:35:00,119.93,120.1,119.92,120.07,34367.0,115.405,115.5686,115.3954,115.5397,34367.0
2020-11-23 10:40:00,120.06,120.11,120.0,120.02,32088.0,115.5301,115.5782,115.4724,115.4916,32088.0
2020-11-23 10:45:00,120.02,120.05,119.85,119.97,34462.0,115.4916,115.5205,115.328,115.4435,34462.0
2020-11-23 10:50:00,119.97,120.17,119.95,120.16,34683.0,115.4435,115.636,115.4243,115.6263,34683.0
2020-11-23 10:55:00,120.15,120.22,120.13,120.16,39003.0,115.6167,115.6841,115.5975,115.6263,39003.0
2020-11-23 11:00:00,120.16,120.18,119.97,120.07,53336.0,115.6263,115.6456,115.4435,115.5397,53336.0
2020-11-23 11:05:00,120.08,120.11,119.68,119.68,64864.0,115.5494,115.5782,115.1644,115.1644,64864.0
2020-11-23 11:10:00,119.67,119.67,119.18,119.22,89450.0,115.1548,115.1548,114.6833,114.7218,89450.0
2020-11-23 11:15:00,119.2,119.38,119.16,119.36,79044.0,114.7026,114.8758,114.6641,114.8565,79044.0
2020-11-23 11:20:00,119.36,119.45,119.27,119.34,58567.0,114.8565,114.9431,114.7699,114.8373,58567.0
2020-11-23 11:25:00,119.33,119.42,119.3,119.35,33661.0,114.8276,114.9143,114.7988,114.8469,33661.0
2020-11-23 11:30:00,119.34,119.43,119.04,119.15,72640.0,114.8373,114.9239,114.5486,114.6544,72640.0
2020-11-23 11:35:00,119.12,119.44,119.12,119.34,65007.0,114.6256,114.9335,114.6256,114.8373,65007.0
2020-11-23 11:40:00,119.34,119.42,119.25,119.34,29450.0,114.8373,114.9143,114.7507,114.8373,29450.0
2020-11-23 11:45:00,119.34,119.53,119.32,119.5,56307.0,114.8373,115.0201,114.818,114.9912,56307.0
2020-11-23 11:50:00,119.5,119.51,119.39,119.44,32503.0,114.9912,115.0009,114.8854,114.9335,32503.0
2020-11-23 11:55:00,119.48,119.62,119.44,119.52,43592.0,114.972,115.1067,114.9335,115.0105,43592.0
2020-11-23 12:00:00,119.47,119.48,119.29,119.45,32962.0,114.9624,114.972,114.7892,114.9431,32962.0
2020-11-23 12:05:00,119.44,119.49,119.37,119.43,26451.0,114.9335,114.9816,114.8661,114.9239,26451.0
2020-11-23 12:10:00,119.41,119.59,119.39,119.57,31000.0,114.9046,115.0778,114.8854,115.0586,31000.0
2020-11-23 12:15:00,119.57,119.72,119.53,119.7,92378.0,115.0586,115.2029,115.0201,115.1837,92378.0
2020-11-23 12:20:00,119.68,119.85,119.66,119.82,45488.0,115.1644,115.328,115.1452,115.2992,45488.0
2020-11-23 12:25:00,119.82,119.86,119.79,119.84,16325.0,115.2992,115.3377,115.2703,115.3184,16325.0
2020-11-23 12:30:00,119.85,119.88,119.78,119.84,22090.0,115.328,115.3569,115.2607,115.3184,22090.0
2020-11-23 12:35:00,119.82,119.86,119.77,119.81,21833.0,115.2992,115.3377,115.251,115.2895,21833.0
2020-11-23 12:40:00,119.82,119.84,119.75,119.79,28592.0,115.2992,115.3184,115.2318,115.2703,28592.0
2020-11-23 12:45:00,119.8,119.86,119.74,119.82,12774.0,115.2799,115.3377,115.2222,115.2992,12774.0
2020-11-23 12:50:00,119.82,119.96,119.8,119.95,12002.0,115.2992,115.4339,115.2799,115.4243,12002.0
2020-11-23 12:55:00,119.93,120.02,119.93,120.02,27504.0,115.405,115.4916,115.405,115.4916,27504.0
2020-11-23 13:00:00,120.04,120.06,119.97,120.02,23419.0,115.5109,115.5301,115.4435,115.4916,23419.0
2020-11-23 13:05:00,120.02,120.14,119.98,120.13,19651.0,115.4916,115.6071,115.4531,115.5975,19651.0
2020-11-23 13:10:00,120.13,120.15,120.08,120.15,23799.0,115.5975,115.6167,115.5494,115.6167,23799.0
2020-11-23 13:15:00,120.15,120.17,120.07,120.08,142915.0,115.6167,115.636,115.5397,115.5494,142915.0
2020-11-23 13:20:00,120.07,120.13,120.01,120.09,25835.0,115.5397,115.5975,115.482,115.559,25835.0
2020-11-23 13:25:00,120.1,120.14,120.04,120.09,12845.0,115.5686,115.6071,115.5109,115.559,12845.0
2020-11-23 13:30:00,120.08,120.14,120.02,120.05,21376.0,115.5494,115.6071,115.4916,115.5205,21376.0
2020-11-23 13:35:00,120.06,120.09,120.02,120.02,14528.0,115.5301,115.559,115.4916,115.4916,14528.0
2020-11-23 13:40:00,120.0,120.02,119.89,119.9,23503.0,115.4724,115.4916,115.3665,115.3761,23503.0
2020-11-23 13:45:00,119.91,120.14,119.86,120.03,25371.0,115.3858,115.6071,115.3377,115.5012,25371.0
2020-11-23 13:50:00,120.02,120.02,119.91,119.94,31111.0,115.4916,115.4916,115.3858,115.4146,31111.0
2020-11-23 13:55:00,119.96,119.99,119.9,119.92,22459.0,115.4339,115.4627,115.3761,115.3954,22459.0
2020-11-23 14:00:00,119.92,119.93,119.77,119.8,38915.0,115.3954,115.405,115.251,115.2799,38915.0
2020-11-23 14:05:00,119.82,119.87,119.78,119.78,19818.0,115.2992,115.3473,115.2607,115.2607,19818.0
2020-11-23 14:10:00,119.78,119.81,119.71,119.8,15664.0,115.2607,115.2895,115.1933,115.2799,15664.0
2020-11-23 14:15:00,119.81,119.9,119.61,119.66,79750.0,115.2895,115.3761,115.0971,115.1452,79750.0
2020-11-23 14:20:00,119.68,119.78,119.67,119.74,36032.0,115.1644,115.2607,115.1548,115.2222,36032.0
2020-11-23 14:25:00,119.75,119.75,119.66,119.71,18695.0,115.2318,115.2318,115.1452,115.1933,18695.0
2020-11-23 14:30:00,119.7,119.87,119.68,119.85,46478.0,115.1837,115.3473,115.1644,115.328,46478.0
2020-11-23 14:35:00,119.86,119.9,119.82,119.88,20783.0,115.3377,115.3761,115.2992,115.3569,20783.0
2020-11-23 14:40:00,119.88,119.89,119.83,119.87,29446.0,115.3569,115.3665,115.3088,115.3473,29446.0
2020-11-23 14:45:00,119.84,119.89,119.75,119.75,43616.0,115.3184,115.3665,115.2318,115.2318,43616.0
2020-11-23 14:50:00,119.75,120.17,119.74,120.07,86642.0,115.2318,115.636,115.2222,115.5397,86642.0
2020-11-23 14:55:00,120.07,120.14,120.04,120.12,30220.0,115.5397,115.6071,115.5109,115.5878,30220.0
2020-11-23 15:00:00,120.12,120.24,120.1,120.22,57260.0,115.5878,115.7033,115.5686,115.6841,57260.0
2020-11-23 15:05:00,120.23,120.39,120.21,120.36,71144.0,115.6937,115.8477,115.6744,115.8188,71144.0
2020-11-23 15:10:00,120.35,120.35,120.26,120.31,82336.0,115.8092,115.8092,115.7226,115.7707,82336.0
2020-11-23 15:15:00,120.32,120.32,120.13,120.18,180422.0,115.7803,115.7803,115.5975,115.6456,180422.0
2020-11-23 15:20:00,120.18,120.19,120.07,120.16,46438.0,115.6456,115.6552,115.5397,115.6263,46438.0
2020-11-23 15:25:00,120.15,120.2,120.13,120.18,95047.0,115.6167,115.6648,115.5975,115.6456,95047.0
2020-11-23 15:30:00,120.19,120.2,120.05,120.06,51670.0,115.6552,115.6648,115.5205,115.5301,51670.0
2020-11-23 15:35:00,120.06,120.09,119.95,119.98,42582.0,115.5301,115.559,115.4243,115.4531,42582.0
2020-11-23 15:40:00,119.98,120.12,119.96,120.11,43593.0,115.4531,115.5878,115.4339,115.5782,43593.0
2020-11-23 15:45:00,120.11,120.19,120.04,120.09,74607.0,115.5782,115.6552,115.5109,115.559,74607.0
2020-11-23 15:50:00,120.09,120.26,120.03,120.03,110733.0,115.559,115.7226,115.5012,115.5012,110733.0
2020-11-23 15:55:00,120.02,120.22,119.91,120.07,205938.0,115.4916,115.6841,115.3858,115.5397,205938.0
2020-11-24 09:30:00,120.52,120.65,120.15,120.2,147395.0,115.9727,116.0978,115.6167,115.6648,147395.0
2020-11-24 09:35:00,120.23,120.23,119.77,119.89,94444.0,115.6937,115.6937,115.251,115.3665,94444.0
2020-11-24 09:40:00,119.89,119.94,119.74,119.81,111274.0,115.3665,115.4146,115.2222,115.2895,111274.0
2020-11-24 09:45:00,119.78,119.92,119.67,119.87,285647.0,115.2607,115.3954,115.1548,115.3473,285647.0
2020-11-24 09:50:00,119.87,119.99,119.83,119.96,109618.0,115.3473,115.4627,115.3088,115.4339,109618.0
2020-11-24 09:55:00,119.98,120.13,119.96,120.12,80464.0,115.4531,115.5975,115.4339,115.5878,80464.0
2020-11-24 10:00:00,120.11,120.18,120.06,120.08,141702.0,115.5782,115.6456,115.5301,115.5494,141702.0
2020-11-24 10:05:00,120.08,120.34,120.03,120.31,108093.0,115.5494,115.7995,115.5012,115.7707,108093.0
2020-11-24 10:10:00,120.33,120.33,120.13,120.22,143143.0,115.7899,115.7899,115.5975,115.6841,143143.0
2020-11-24 10:15:00,120.19,120.42,120.1,120.38,85639.0,115.6552,115.8765,115.5686,115.838,85639.0
2020-11-24 10:20:00,120.37,120.39,120.22,120.26,84721.0,115.8284,115.8477,115.6841,115.7226,84721.0
2020-11-24 10:25:00,120.26,120.43,120.22,120.22,110679.0,115.7226,115.8861,115.6841,115.6841,110679.0
2020-11-24 10:30:00,120.22,120.32,120.1,120.17,664633.0,115.6841,115.7803,115.5686,115.636,664633.0
2020-11-24 10:35:00,120.17,120.44,120.17,120.43,314006.0,115.636,115.8958,115.636,115.8861,314006.0
2020-11-24 10:40:00,120.43,120.83,120.43,120.82,66996.0,115.8861,116.2711,115.8861,116.2614,66996.0
2020-11-24 10:45:00,120.82,120.91,120.75,120.88,69324.0,116.2614,116.348,116.1941,116.3192,69324.0
2020-11-24 10:50:00,120.88,120.98,120.81,120.83,42099.0,116.3192,116.4154,116.2518,116.2711,42099.0
2020-11-24 10:55:00,120.83,120.93,120.77,120.93,42766.0,116.2711,116.3673,116.2133,116.3673,42766.0
2020-11-24 11:00:00,120.94,121.08,120.93,121.05,61024.0,116.3769,116.5116,116.3673,116.4828,61024.0
2020-11-24 11:05:00,121.05,121.16,121.01,121.02,53925.0,116.4828,116.5886,116.4443,116.4539,53925.0
2020-11-24 11:10:00,121.02,121.11,120.98,121.04,32946.0,116.4539,116.5405,116.4154,116.4731,32946.0
2020-11-24 11:15:00,121.05,121.28,121.05,121.27,64051.0,116.4828,116.7041,116.4828,116.6945,64051.0
2020-11-24 11:20:00,121.27,121.3,121.1,121.14,52762.0,116.6945,116.7233,116.5309,116.5694,52762.0
2020-11-24 11:25:00,121.14,121.32,121.14,121.28,21155.0,116.5694,116.7426,116.5694,116.7041,21155.0
2020-11-24 11:30:00,121.29,121.29,121.14,121.28,42405.0,116.7137,116.7137,116.5694,116.7041,42405.0
2020-11-24 11:35:00,121.27,121.35,121.25,121.34,26062.0,116.6945,116.7714,116.6752,116.7618,26062.0
2020-11-24 11:40:00,121.36,121.41,121.34,121.35,49119.0,116.7811,116.8292,116.7618,116.7714,49119.0
2020-11-24 11:45:00,121.34,121.49,121.26,121.46,36909.0,116.7618,116.9062,116.6848,116.8773,36909.0
2020-11-24 11:50:00,121.46,121.46,121.19,121.33,43221.0,116.8773,116.8773,116.6175,116.7522,43221.0
2020-11-24 11:55:00,121.34,121.41,121.28,121.33,27137.0,116.7618,116.8292,116.7041,116.7522,27137.0
2020-11-24 12:00:00,121.34,121.38,121.15,121.16,32672.0,116.7618,116.8003,116.579,116.5886,32672.0
2020-11-24 12:05:00,121.17,121.32,121.17,121.27,38858.0,116.5982,116.7426,116.5982,116.6945,38858.0
2020-11-24 12:10:00,121.26,121.3,121.18,121.27,31390.0,116.6848,116.7233,116.6078,116.6945,31390.0
2020-11-24 12:15:00,121.24,121.29,121.22,121.28,15359.0,116.6656,116.7137,116.6463,116.7041,15359.0
2020-11-24 12:20:00,121.25,121.34,121.25,121.34,17818.0,116.6752,116.7618,116.6752,116.7618,17818.0
2020-11-24 12:25:00,121.33,121.44,121.33,121.43,35682.0,116.7522,116.858,116.7522,116.8484,35682.0
2020-11-24 12:30:00,121.44,121.59,121.4,121.59,48210.0,116.858,117.0024,116.8195,117.0024,48210.0
2020-11-24 12:35:00,121.58,121.69,121.44,121.5,41590.0,116.9928,117.0986,116.858,116.9158,41590.0
2020-11-24 12:40:00,121.51,121.54,121.44,121.48,20225.0,116.9254,116.9543,116.858,116.8965,20225.0
2020-11-24 12:45:00,121.47,121.54,121.43,121.53,30343.0,116.8869,116.9543,116.8484,116.9446,30343.0
2020-11-24 12:50:00,121.52,121.53,121.44,121.45,35463.0,116.935,116.9446,116.858,116.8677,35463.0
2020-11-24 12:55:00,121.46,121.58,121.46,121.54,47325.0,116.8773,116.9928,116.8773,116.9543,47325.0
2020-11-24 13:00:00,121.53,121.57,121.45,121.52,30191.0,116.9446,116.9831,116.8677,116.935,30191.0
2020-11-24 13:05:00,121.54,121.64,121.51,121.63,51379.0,116.9543,117.0505,116.9254,117.0409,51379.0
2020-11-24 13:10:00,121.62,121.66,121.6,121.62,52530.0,117.0312,117.0697,117.012,117.0312,52530.0
2020-11-24 13:15:00,121.62,121.65,121.56,121.59,57955.0,117.0312,117.0601,116.9735,117.0024,57955.0
2020-11-24 13:20:00,121.59,121.69,121.53,121.61,37530.0,117.0024,117.0986,116.9446,117.0216,37530.0
2020-11-24 13:25:00,121.61,121.61,121.45,121.53,29502.0,117.0216,117.0216,116.8677,116.9446,29502.0
2020-11-24 13:30:00,121.55,121.68,121.54,121.68,34179.0,116.9639,117.089,116.9543,117.089,34179.0
2020-11-24 13:35:00,121.68,121.8,121.65,121.76,37538.0,117.089,117.2045,117.0601,117.166,37538.0
2020-11-24 13:40:00,121.77,121.96,121.77,121.9,58719.0,117.1756,117.3584,117.1756,117.3007,58719.0
2020-11-24 13:45:00,121.9,121.94,121.8,121.83,36955.0,117.3007,117.3392,117.2045,117.2333,36955.0
2020-11-24 13:50:00,121.84,121.87,121.73,121.75,33199.0,117.2429,117.2718,117.1371,117.1563,33199.0
2020-11-24 13:55:00,121.78,121.86,121.75,121.86,28102.0,117.1852,117.2622,117.1563,117.2622,28102.0
2020-11-24 14:00:00,121.86,121.99,121.83,121.86,54616.0,117.2622,117.3873,117.2333,117.2622,54616.0
2020-11-24 14:05:00,121.86,121.88,121.69,121.74,38077.0,117.2622,117.2814,117.0986,117.1467,38077.0
2020-11-24 14:10:00,121.74,121.79,121.72,121.77,51252.0,117.1467,117.1948,117.1275,117.1756,51252.0
2020-11-24 14:15:00,121.74,121.75,121.64,121.7,60223.0,117.1467,117.1563,117.0505,117.1082,60223.0
2020-11-24 14:20:00,121.7,121.76,121.64,121.64,55849.0,117.1082,117.166,117.0505,117.0505,55849.0
2020-11-24 14:25:00,121.63,121.64,121.49,121.51,58963.0,117.0409,117.0505,116.9062,116.9254,58963.0
2020-11-24 14:30:00,121.52,121.61,121.48,121.59,39647.0,116.935,117.0216,116.8965,117.0024,39647.0
2020-11-24 14:35:00,121.58,121.66,121.58,121.59,23606.0,116.9928,117.0697,116.9928,117.0024,23606.0
2020-11-24 14:40:00,121.58,121.7,121.57,121.65,24843.0,116.9928,117.1082,116.9831,117.0601,24843.0
2020-11-24 14:45:00,121.64,121.64,121.51,121.57,32176.0,117.0505,117.0505,116.9254,116.9831,32176.0
2020-11-24 14:50:00,121.56,121.65,121.56,121.63,34375.0,116.9735,117.0601,116.9735,117.0409,34375.0
2020-11-24 14:55:00,121.63,121.69,121.6,121.68,28682.0,117.0409,117.0986,117.012,117.089,28682.0
2020-11-24 15:00:00,121.68,121.68,121.48,121.6,94488.0,117.089,117.089,116.8965,117.012,94488.0
2020-11-24 15:05:00,121.59,121.65,121.57,121.63,62150.0,117.0024,117.0601,116.9831,117.0409,62150.0
2020-11-24 15:10:00,121.64,121.75,121.62,121.73,59551.0,117.0505,117.1563,117.0312,117.1371,59551.0
2020-11-24 15:15:00,121.71,121.76,121.68,121.71,60154.0,117.1179,117.166,117.089,117.1179,60154.0
2020-11-24 15:20:00,121.72,121.84,121.71,121.79,176941.0,117.1275,117.2429,117.1179,117.1948,176941.0
2020-11-24 15:25:00,121.81,121.81,121.72,121.79,53548.0,117.2141,117.2141,117.1275,117.1948,53548.0
2020-11-24 15:30:00,121.79,121.86,121.75,121.85,75253.0,117.1948,117.2622,117.1563,117.2526,75253.0
2020-11-24 15:35:00,121.84,121.86,121.61,121.66,77769.0,117.2429,117.2622,117.0216,117.0697,77769.0
2020-11-24 15:40:00,121.67,121.73,121.62,121.63,61590.0,117.0794,117.1371,117.0312,117.0409,61590.0
2020-11-24 15:45:00,121.63,121.81,121.6,121.69,117332.0,117.0409,117.2141,117.012,117.0986,117332.0
2020-11-24 15:50:00,121.69,121.77,121.61,121.77,197485.0,117.0986,117.1756,117.0216,117.1756,197485.0
2020-11-24 15:55:00,121.75,121.8,121.63,121.75,255597.0,117.1563,117.2045,117.0409,117.1563,255597.0
2020-11-25 09:30:00,122.17,122.29,121.9,122.21,170799.0,117.5605,117.676,117.3007,117.599,170799.0
2020-11-25 09:35:00,122.21,122.45,122.18,122.36,103032.0,117.599,117.8299,117.5701,117.7433,103032.0
2020-11-25 09:40:00,122.39,122.52,122.28,122.31,123047.0,117.7722,117.8973,117.6663,117.6952,123047.0
2020-11-25 09:45:00,122.31,122.42,122.14,122.27,150445.0,117.6952,117.8011,117.5316,117.6567,150445.0
2020-11-25 09:50:00,122.26,122.46,122.26,122.42,101569.0,117.6471,117.8396,117.6471,117.8011,101569.0
2020-11-25 09:55:00,122.42,122.49,122.2,122.31,90385.0,117.8011,117.8684,117.5894,117.6952,90385.0
2020-11-25 10:00:00,122.31,122.32,121.98,121.98,121881.0,117.6952,117.7048,117.3777,117.3777,121881.0
2020-11-25 10:05:00,121.98,122.01,121.79,121.99,135973.0,117.3777,117.4065,117.1948,117.3873,135973.0
2020-11-25 10:10:00,121.98,122.21,121.9,122.21,70118.0,117.3777,117.599,117.3007,117.599,70118.0
2020-11-25 10:15:00,122.22,122.34,122.11,122.31,122176.0,117.6086,117.7241,117.5028,117.6952,122176.0
2020-11-25 10:20:00,122.32,122.33,122.11,122.24,54485.0,117.7048,117.7145,117.5028,117.6279,54485.0
2020-11-25 10:25:00,122.25,122.25,121.97,122.07,102996.0,117.6375,117.6375,117.368,117.4643,102996.0
2020-11-25 10:30:00,122.08,122.23,122.03,122.11,54754.0,117.4739,117.6182,117.4258,117.5028,54754.0
2020-11-25 10:35:00,122.1,122.17,122.04,122.15,76618.0,117.4931,117.5605,117.4354,117.5412,76618.0
2020-11-25 10:40:00,122.15,122.19,122.03,122.11,104594.0,117.5412,117.5797,117.4258,117.5028,104594.0
2020-11-25 10:45:00,122.09,122.26,122.09,122.21,57966.0,117.4835,117.6471,117.4835,117.599,57966.0
2020-11-25 10:50:00,122.2,122.3,122.19,122.23,54658.0,117.5894,117.6856,117.5797,117.6182,54658.0
2020-11-25 10:55:00,122.21,122.24,122.09,122.17,69522.0,117.599,117.6279,117.4835,117.5605,69522.0
2020-11-25 11:00:00,122.17,122.39,122.15,122.31,54750.0,117.5605,117.7722,117.5412,117.6952,54750.0
2020-11-25 11:05:00,122.31,122.31,122.22,122.27,72676.0,117.6952,117.6952,117.6086,117.6567,72676.0
2020-11-25 11:10:00,122.26,122.33,122.2,122.32,109458.0,117.6471,117.7145,117.5894,117.7048,109458.0
2020-11-25 11:15:00,122.33,122.33,122.1,122.1,59916.0,117.7145,117.7145,117.4931,117.4931,59916.0
2020-11-25 11:20:00,122.1,122.16,121.98,122.1,52716.0,117.4931,117.5509,117.3777,117.4931,52716.0
2020-11-25 11:25:00,122.08,122.1,122.01,122.06,45902.0,117.4739,117.4931,117.4065,117.4546,45902.0
2020-11-25 11:30:00,122.05,122.19,122.04,122.14,54641.0,117.445,117.5797,117.4354,117.5316,54641.0
2020-11-25 11:35:00,122.14,122.17,121.98,122.0,52676.0,117.5316,117.5605,117.3777,117.3969,52676.0
2020-11-25 11:40:00,122.0,122.02,121.55,121.71,95095.0,117.3969,117.4162,116.9639,117.1179,95095.0
2020-11-25 11:45:00,121.69,121.81,121.65,121.7,66820.0,117.0986,117.2141,117.0601,117.1082,66820.0
2020-11-25 11:50:00,121.71,121.75,121.6,121.69,49476.0,117.1179,117.1563,117.012,117.0986,49476.0
2020-11-25 11:55:00,121.68,121.75,121.65,121.7,27754.0,117.089,117.1563,117.0601,117.1082,27754.0
2020-11-25 12:00:00,121.71,121.73,121.61,121.71,37903.0,117.1179,117.1371,117.0216,117.1179,37903.0
2020-11-25 12:05:00,121.72,121.74,121.59,121.65,53173.0,117.1275,117.1467,117.0024,117.0601,53173.0
2020-11-25 12:10:00,121.65,121.75,121.58,121.73,30985.0,117.0601,117.1563,116.9928,117.1371,30985.0
2020-11-25 12:15:00,121.73,121.78,121.68,121.77,32218.0,117.1371,117.1852,117.089,117.1756,32218.0
2020-11-25 12:20:00,121.78,121.83,121.77,121.81,47389.0,117.1852,117.2333,117.1756,117.2141,47389.0
2020-11-25 12:25:00,121.8,121.83,121.76,121.78,30930.0,117.2045,117.2333,117.166,117.1852,30930.0
2020-11-25 12:30:00,121.79,121.93,121.78,121.88,36864.0,117.1948,117.3295,117.1852,117.2814,36864.0
2020-11-25 12:35:00,121.88,121.88,121.83,121.86,27459.0,117.2814,117.2814,117.2333,117.2622,27459.0
2020-11-25 12:40:00,121.85,121.96,121.81,121.94,47115.0,117.2526,117.3584,117.2141,117.3392,47115.0
2020-11-25 12:45:00,121.94,122.06,121.94,122.05,41314.0,117.3392,117.4546,117.3392,117.445,41314.0
2020-11-25 12:50:00,122.05,122.1,121.98,122.08,43307.0,117.445,117.4931,117.3777,117.4739,43307.0
2020-11-25 12:55:00,122.08,122.12,122.05,122.08,29614.0,117.4739,117.5124,117.445,117.4739,29614.0
2020-11-25 13:00:00,122.07,122.22,122.05,122.21,35762.0,117.4643,117.6086,117.445,117.599,35762.0
2020-11-25 13:05:00,122.22,122.29,122.19,122.21,22938.0,117.6086,117.676,117.5797,117.599,22938.0
2020-11-25 13:10:00,122.2,122.25,122.14,122.14,22014.0,117.5894,117.6375,117.5316,117.5316,22014.0
2020-11-25 13:15:00,122.14,122.2,122.13,122.15,25442.0,117.5316,117.5894,117.522,117.5412,25442.0
2020-11-25 13:20:00,122.14,122.16,122.1,122.15,22350.0,117.5316,117.5509,117.4931,117.5412,22350.0
2020-11-25 13:25:00,122.15,122.15,122.01,122.03,17561.0,117.5412,117.5412,117.4065,117.4258,17561.0
2020-11-25 13:30:00,122.02,122.02,121.92,122.01,37692.0,117.4162,117.4162,117.3199,117.4065,37692.0
2020-11-25 13:35:00,122.01,122.07,122.0,122.05,29632.0,117.4065,117.4643,117.3969,117.445,29632.0
2020-11-25 13:40:00,122.04,122.13,121.99,122.11,36018.0,117.4354,117.522,117.3873,117.5028,36018.0
2020-11-25 13:45:00,122.09,122.09,122.0,122.09,26248.0,117.4835,117.4835,117.3969,117.4835,26248.0
2020-11-25 13:50:00,122.08,122.19,122.06,122.18,29082.0,117.4739,117.5797,117.4546,117.5701,29082.0
2020-11-25 13:55:00,122.17,122.2,122.14,122.15,151509.0,117.5605,117.5894,117.5316,117.5412,151509.0
2020-11-25 14:00:00,122.17,122.17,122.04,122.08,47292.0,117.5605,117.5605,117.4354,117.4739,47292.0
2020-11-25 14:05:00,122.06,122.11,121.97,121.99,30493.0,117.4546,117.5028,117.368,117.3873,30493.0
2020-11-25 14:10:00,122.0,122.01,121.89,121.95,38342.0,117.3969,117.4065,117.2911,117.3488,38342.0
2020-11-25 14:15:00,121.94,122.07,121.91,122.04,21344.0,117.3392,117.4643,117.3103,117.4354,21344.0
2020-11-25 14:20:00,122.04,122.08,122.0,122.04,33116.0,117.4354,117.4739,117.3969,117.4354,33116.0
2020-11-25 14:25:00,122.05,122.09,122.03,122.05,24928.0,117.445,117.4835,117.4258,117.445,24928.0
2020-11-25 14:30:00,122.06,122.14,122.05,122.11,54181.0,117.4546,117.5316,117.445,117.5028,54181.0
2020-11-25 14:35:00,122.09,122.1,121.99,122.02,52170.0,117.4835,117.4931,117.3873,117.4162,52170.0
2020-11-25 14:40:00,122.04,122.08,121.94,121.96,24263.0,117.4354,117.4739,117.3392,117.3584,24263.0
2020-11-25 14:45:00,121.96,122.05,121.96,122.02,30646.0,117.3584,117.445,117.3584,117.4162,30646.0
2020-11-25 14:50:00,122.02,122.06,122.0,122.06,27795.0,117.4162,117.4546,117.3969,117.4546,27795.0
2020-11-25 14:55:00,122.08,122.13,122.05,122.09,24480.0,117.4739,117.522,117.445,117.4835,24480.0
2020-11-25 15:00:00,122.09,122.11,122.03,122.09,20639.0,117.4835,117.5028,117.4258,117.4835,20639.0
2020-11-25 15:05:00,122.08,122.1,122.0,122.1,48574.0,117.4739,117.4931,117.3969,117.4931,48574.0
2020-11-25 15:10:00,122.1,122.24,122.09,122.23,70426.0,117.4931,117.6279,117.4835,117.6182,70426.0
2020-11-25 15:15:00,122.22,122.24,122.1,122.13,67314.0,117.6086,117.6279,117.4931,117.522,67314.0
2020-11-25 15:20:00,122.13,122.18,122.08,122.16,107898.0,117.522,117.5701,117.4739,117.5509,107898.0
2020-11-25 15:25:00,122.15,122.26,122.14,122.25,47895.0,117.5412,117.6471,117.5316,117.6375,47895.0
2020-11-25 15:30:00,122.24,122.31,122.22,122.29,82961.0,117.6279,117.6952,117.6086,117.676,82961.0
2020-11-25 15:35:00,122.28,122.29,122.07,122.07,77253.0,117.6663,117.676,117.4643,117.4643,77253.0
2020-11-25 15:40:00,122.08,122.2,122.07,122.2,101085.0,117.4739,117.5894,117.4643,117.5894,101085.0
2020-11-25 15:45:00,122.19,122.25,122.06,122.08,132829.0,117.5797,117.6375,117.4546,117.4739,132829.0
2020-11-25 15:50:00,122.07,122.12,122.01,122.05,150285.0,117.4643,117.5124,117.4065,117.445,150285.0
2020-11-25 15:55:00,122.06,122.08,121.92,122.02,355576.0,117.4546,117.4739,117.3199,117.4162,355576.0
2020-11-27 09:30:00,122.66,122.88,122.6,122.71,207349.0,118.032,118.2437,117.9743,118.0801,207349.0
2020-11-27 09:35:00,122.71,122.89,122.65,122.73,140964.0,118.0801,118.2533,118.0224,118.0994,140964.0
2020-11-27 09:40:00,122.73,122.76,122.6,122.73,112868.0,118.0994,118.1282,117.9743,118.0994,112868.0
2020-11-27 09:45:00,122.74,122.82,122.63,122.74,98384.0,118.109,118.186,118.0031,118.109,98384.0
2020-11-27 09:50:00,122.74,122.75,122.5,122.55,97986.0,118.109,118.1186,117.878,117.9262,97986.0
2020-11-27 09:55:00,122.56,122.65,122.53,122.59,81265.0,117.9358,118.0224,117.9069,117.9646,81265.0
2020-11-27 10:00:00,122.59,122.72,122.59,122.65,59230.0,117.9646,118.0897,117.9646,118.0224,59230.0
2020-11-27 10:05:00,122.64,122.82,122.61,122.76,78305.0,118.0128,118.186,117.9839,118.1282,78305.0
2020-11-27 10:10:00,122.77,122.87,122.72,122.84,50263.0,118.1379,118.2341,118.0897,118.2052,50263.0
2020-11-27 10:15:00,122.84,122.91,122.82,122.85,55334.0,118.2052,118.2726,118.186,118.2148,55334.0
2020-11-27 10:20:00,122.85,123.08,122.83,123.05,235814.0,118.2148,118.4362,118.1956,118.4073,235814.0
2020-11-27 10:25:00,123.04,123.06,122.95,122.98,59472.0,118.3977,118.4169,118.3111,118.3399,59472.0
2020-11-27 10:30:00,122.99,123.18,122.98,123.12,97238.0,118.3496,118.5324,118.3399,118.4747,97238.0
2020-11-27 10:35:00,123.12,123.13,123.02,123.05,50023.0,118.4747,118.4843,118.3784,118.4073,50023.0
2020-11-27 10:40:00,123.06,123.13,122.99,122.99,23487.0,118.4169,118.4843,118.3496,118.3496,23487.0
2020-11-27 10:45:00,123.0,123.05,122.97,123.01,35967.0,118.3592,118.4073,118.3303,118.3688,35967.0
2020-11-27 10:50:00,123.01,123.04,122.93,122.98,32405.0,118.3688,118.3977,118.2918,118.3399,32405.0
2020-11-27 10:55:00,122.99,123.05,122.93,123.01,24059.0,118.3496,118.4073,118.2918,118.3688,24059.0
2020-11-27 11:00:00,123.01,123.03,122.97,123.02,31079.0,118.3688,118.388,118.3303,118.3784,31079.0
2020-11-27 11:05:00,123.02,123.11,123.0,123.08,31515.0,118.3784,118.465,118.3592,118.4362,31515.0
2020-11-27 11:10:00,123.09,123.13,123.0,123.05,38437.0,118.4458,118.4843,118.3592,118.4073,38437.0
2020-11-27 11:15:00,123.05,123.11,123.01,123.04,36703.0,118.4073,118.465,118.3688,118.3977,36703.0
2020-11-27 11:20:00,123.04,123.05,122.97,123.01,25765.0,118.3977,118.4073,118.3303,118.3688,25765.0
2020-11-27 11:25:00,123.01,123.1,123.01,123.05,37560.0,118.3688,118.4554,118.3688,118.4073,37560.0
2020-11-27 11:30:00,123.06,123.1,123.03,123.08,39946.0,118.4169,118.4554,118.388,118.4362,39946.0
2020-11-27 11:35:00,123.09,123.09,122.87,122.91,57537.0,118.4458,118.4458,118.2341,118.2726,57537.0
2020-11-27 11:40:00,122.91,122.92,122.82,122.83,28576.0,118.2726,118.2822,118.186,118.1956,28576.0
2020-11-27 11:45:00,122.83,122.83,122.69,122.71,47168.0,118.1956,118.1956,118.0609,118.0801,47168.0
2020-11-27 11:50:00,122.71,122.75,122.55,122.66,74326.0,118.0801,118.1186,117.9262,118.032,74326.0
2020-11-27 11:55:00,122.66,122.67,122.53,122.66,61086.0,118.032,118.0416,117.9069,118.032,61086.0
2020-11-27 12:00:00,122.65,122.7,122.64,122.69,30384.0,118.0224,118.0705,118.0128,118.0609,30384.0
2020-11-27 12:05:00,122.69,122.74,122.68,122.68,37014.0,118.0609,118.109,118.0513,118.0513,37014.0
2020-11-27 12:10:00,122.68,122.71,122.51,122.55,47225.0,118.0513,118.0801,117.8877,117.9262,47225.0
2020-11-27 12:15:00,122.55,122.69,122.55,122.66,118472.0,117.9262,118.0609,117.9262,118.032,118472.0
2020-11-27 12:20:00,122.63,122.63,122.43,122.53,81883.0,118.0031,118.0031,117.8107,117.9069,81883.0
2020-11-27 12:25:00,122.52,122.59,122.49,122.53,79958.0,117.8973,117.9646,117.8684,117.9069,79958.0
2020-11-27 12:30:00,122.53,122.6,122.46,122.57,57946.0,117.9069,117.9743,117.8396,117.9454,57946.0
2020-11-27 12:35:00,122.58,122.63,122.53,122.61,50404.0,117.955,118.0031,117.9069,117.9839,50404.0
2020-11-27 12:40:00,122.61,122.64,122.55,122.58,53857.0,117.9839,118.0128,117.9262,117.955,53857.0
2020-11-27 12:45:00,122.59,122.59,122.5,122.53,48480.0,117.9646,117.9646,117.878,117.9069,48480.0
2020-11-27 12:50:00,122.53,122.6,122.5,122.56,103762.0,117.9069,117.9743,117.878,117.9358,103762.0
2020-11-27 12:55:00,122.56,122.66,122.5,122.65,173764.0,117.9358,118.032,117.878,118.0224,173764.0
2020-11-30 09:30:00,122.51,123.01,122.51,122.81,217974.0,117.8877,118.3688,117.8877,118.1763,217974.0
2020-11-30 09:35:00,122.81,122.83,122.47,122.81,165012.0,118.1763,118.1956,117.8492,118.1763,165012.0
2020-11-30 09:40:00,122.79,122.93,122.51,122.71,427119.0,118.1571,118.2918,117.8877,118.0801,427119.0
2020-11-30 09:45:00,122.7,122.78,122.49,122.49,194127.0,118.0705,118.1475,117.8684,117.8684,194127.0
2020-11-30 09:50:00,122.47,122.91,122.42,122.87,200444.0,117.8492,118.2726,117.8011,118.2341,200444.0
2020-11-30 09:55:00,122.88,122.95,122.74,122.77,383123.0,118.2437,118.3111,118.109,118.1379,383123.0
2020-11-30 10:00:00,122.77,122.95,122.63,122.74,168474.0,118.1379,118.3111,118.0031,118.109,168474.0
2020-11-30 10:05:00,122.76,122.89,122.7,122.76,174893.0,118.1282,118.2533,118.0705,118.1282,174893.0
2020-11-30 10:10:00,122.76,122.88,122.61,122.65,211574.0,118.1282,118.2437,117.9839,118.0224,211574.0
2020-11-30 10:15:00,122.65,122.82,122.56,122.59,343622.0,118.0224,118.186,117.9358,117.9646,343622.0
2020-11-30 10:20:00,122.61,122.69,122.53,122.61,311313.0,117.9839,118.0609,117.9069,117.9839,311313.0
2020-11-30 10:25:00,122.61,122.7,122.48,122.52,350210.0,117.9839,118.0705,117.8588,117.8973,350210.0
2020-11-30 10:30:00,122.5,122.51,122.25,122.3,271364.0,117.878,117.8877,117.6375,117.6856,271364.0
2020-11-30 10:35:00,122.27,122.29,121.87,121.88,304934.0,117.6567,117.676,117.2718,117.2814,304934.0
2020-11-30 10:40:00,121.87,121.92,121.39,121.4,416074.0,117.2718,117.3199,116.8099,116.8195,416074.0
2020-11-30 10:45:00,121.38,121.7,121.23,121.64,338795.0,116.8003,117.1082,116.656,117.0505,338795.0
2020-11-30 10:50:00,121.63,121.9,121.53,121.82,300502.0,117.0409,117.3007,116.9446,117.2237,300502.0
2020-11-30 10:55:00,121.82,122.07,121.77,122.02,266094.0,117.2237,117.4643,117.1756,117.4162,266094.0
2020-11-30 11:00:00,122.01,122.07,121.83,122.05,288359.0,117.4065,117.4643,117.2333,117.445,288359.0
2020-11-30 11:05:00,122.05,122.08,121.96,122.0,225634.0,117.445,117.4739,117.3584,117.3969,225634.0
2020-11-30 11:10:00,122.0,122.06,121.91,121.92,234989.0,117.3969,117.4546,117.3103,117.3199,234989.0
2020-11-30 11:15:00,121.92,122.1,121.84,121.85,233646.0,117.3199,117.4931,117.2429,117.2526,233646.0
2020-11-30 11:20:00,121.86,122.01,121.82,121.9,277270.0,117.2622,117.4065,117.2237,117.3007,277270.0
2020-11-30 11:25:00,121.9,121.97,121.78,121.8,304275.0,117.3007,117.368,117.1852,117.2045,304275.0
2020-11-30 11:30:00,121.78,121.9,121.6,121.64,53259.0,117.1852,117.3007,117.012,117.0505,53259.0
2020-11-30 11:35:00,121.64,121.93,121.6,121.93,43212.0,117.0505,117.3295,117.012,117.3295,43212.0
2020-11-30 11:40:00,121.93,122.18,121.88,122.14,42043.0,117.3295,117.5701,117.2814,117.5316,42043.0
2020-11-30 11:45:00,122.14,122.31,122.14,122.31,24460.0,117.5316,117.6952,117.5316,117.6952,24460.0
2020-11-30 11:50:00,122.32,122.36,122.28,122.33,35252.0,117.7048,117.7433,117.6663,117.7145,35252.0
2020-11-30 11:55:00,122.33,122.39,122.27,122.29,46371.0,117.7145,117.7722,117.6567,117.676,46371.0
2020-11-30 12:00:00,122.29,122.32,122.18,122.18,26227.0,117.676,117.7048,117.5701,117.5701,26227.0
2020-11-30 12:05:00,122.17,122.27,122.14,122.25,19453.0,117.5605,117.6567,117.5316,117.6375,19453.0
2020-11-30 12:10:00,122.27,122.42,122.2,122.42,29072.0,117.6567,117.8011,117.5894,117.8011,29072.0
2020-11-30 12:15:00,122.42,122.51,122.42,122.45,24578.0,117.8011,117.8877,117.8011,117.8299,24578.0
2020-11-30 12:20:00,122.46,122.47,122.31,122.46,22266.0,117.8396,117.8492,117.6952,117.8396,22266.0
2020-11-30 12:25:00,122.49,122.58,122.46,122.58,16550.0,117.8684,117.955,117.8396,117.955,16550.0
2020-11-30 12:30:00,122.57,122.62,122.54,122.59,23599.0,117.9454,117.9935,117.9165,117.9646,23599.0
2020-11-30 12:35:00,122.61,122.63,122.52,122.57,27620.0,117.9839,118.0031,117.8973,117.9454,27620.0
2020-11-30 12:40:00,122.6,122.7,122.52,122.64,21822.0,117.9743,118.0705,117.8973,118.0128,21822.0
2020-11-30 12:45:00,122.63,122.67,122.6,122.64,21666.0,118.0031,118.0416,117.9743,118.0128,21666.0
2020-11-30 12:50:00,122.65,122.71,122.63,122.7,27400.0,118.0224,118.0801,118.0031,118.0705,27400.0
2020-11-30 12:55:00,122.69,122.78,122.66,122.72,36551.0,118.0609,118.1475,118.032,118.0897,36551.0
2020-11-30 13:00:00,122.71,122.78,122.69,122.69,26624.0,118.0801,118.1475,118.0609,118.0609,26624.0
2020-11-30 13:05:00,122.69,122.83,122.69,122.77,23775.0,118.0609,118.1956,118.0609,118.1379,23775.0
2020-11-30 13:10:00,122.76,122.76,122.61,122.62,29401.0,118.1282,118.1282,117.9839,117.9935,29401.0
2020-11-30 13:15:00,122.62,122.72,122.61,122.68,58810.0,117.9935,118.0897,117.9839,118.0513,58810.0
2020-11-30 13:20:00,122.68,122.87,122.68,122.82,382359.0,118.0513,118.2341,118.0513,118.186,382359.0
2020-11-30 13:25:00,122.81,122.81,122.72,122.72,44420.0,118.1763,118.1763,118.0897,118.0897,44420.0
2020-11-30 13:30:00,122.75,122.77,122.69,122.71,34410.0,118.1186,118.1379,118.0609,118.0801,34410.0
2020-11-30 13:35:00,122.71,122.76,122.68,122.75,50383.0,118.0801,118.1282,118.0513,118.1186,50383.0
2020-11-30 13:40:00,122.75,122.81,122.75,122.8,47250.0,118.1186,118.1763,118.1186,118.1667,47250.0
2020-11-30 13:45:00,122.79,122.95,122.77,122.94,62116.0,118.1571,118.3111,118.1379,118.3014,62116.0
2020-11-30 13:50:00,122.94,122.98,122.91,122.91,33298.0,118.3014,118.3399,118.2726,118.2726,33298.0
2020-11-30 13:55:00,122.88,122.9,122.82,122.87,35843.0,118.2437,118.263,118.186,118.2341,35843.0
2020-11-30 14:00:00,122.88,122.89,122.75,122.78,50652.0,118.2437,118.2533,118.1186,118.1475,50652.0
2020-11-30 14:05:00,122.79,122.88,122.75,122.85,37844.0,118.1571,118.2437,118.1186,118.2148,37844.0
2020-11-30 14:10:00,122.85,122.94,122.8,122.93,42954.0,118.2148,118.3014,118.1667,118.2918,42954.0
2020-11-30 14:15:00,122.93,122.98,122.86,122.93,60089.0,118.2918,118.3399,118.2245,118.2918,60089.0
2020-11-30 14:20:00,122.93,123.02,122.93,123.01,34990.0,118.2918,118.3784,118.2918,118.3688,34990.0
2020-11-30 14:25:00,123.0,123.14,123.0,123.12,39813.0,118.3592,118.4939,118.3592,118.4747,39813.0
2020-11-30 14:30:00,123.12,123.21,123.1,123.19,31234.0,118.4747,118.5613,118.4554,118.542,31234.0
2020-11-30 14:35:00,123.21,123.22,123.16,123.2,34127.0,118.5613,118.5709,118.5131,118.5516,34127.0
2020-11-30 14:40:00,123.21,123.31,123.19,123.19,43004.0,118.5613,118.6575,118.542,118.542,43004.0
2020-11-30 14:45:00,123.19,123.28,123.14,123.24,62135.0,118.542,118.6286,118.4939,118.5901,62135.0
2020-11-30 14:50:00,123.24,123.31,123.12,123.13,65082.0,118.5901,118.6575,118.4747,118.4843,65082.0
2020-11-30 14:55:00,123.13,123.47,123.12,123.45,95758.0,118.4843,118.8114,118.4747,118.7922,95758.0
2020-11-30 15:00:00,123.46,123.51,123.36,123.39,154710.0,118.8018,118.8499,118.7056,118.7345,154710.0
2020-11-30 15:05:00,123.39,123.54,123.35,123.43,72874.0,118.7345,118.8788,118.696,118.773,72874.0
2020-11-30 15:10:00,123.44,123.46,123.29,123.32,132706.0,118.7826,118.8018,118.6382,118.6671,132706.0
2020-11-30 15:15:00,123.32,123.48,123.29,123.45,78491.0,118.6671,118.8211,118.6382,118.7922,78491.0
2020-11-30 15:20:00,123.44,123.48,123.41,123.48,83342.0,118.7826,118.8211,118.7537,118.8211,83342.0
2020-11-30 15:25:00,123.47,123.47,123.14,123.16,73524.0,118.8114,118.8114,118.4939,118.5131,73524.0
2020-11-30 15:30:00,123.15,123.33,123.14,123.26,68059.0,118.5035,118.6767,118.4939,118.6094,68059.0
2020-11-30 15:35:00,123.28,123.39,123.26,123.38,124824.0,118.6286,118.7345,118.6094,118.7248,124824.0
2020-11-30 15:40:00,123.37,123.42,123.26,123.32,139809.0,118.7152,118.7633,118.6094,118.6671,139809.0
2020-11-30 15:45:00,123.33,123.48,123.29,123.35,187628.0,118.6767,118.8211,118.6382,118.696,187628.0
2020-11-30 15:50:00,123.34,123.58,123.24,123.4,369131.0,118.6864,118.9173,118.5901,118.7441,369131.0
2020-11-30 15:55:00,123.39,123.66,123.14,123.56,1499696.0,118.7345,118.9943,118.4939,118.898,1499696.0
2020-12-01 09:30:00,124.51,124.57,124.12,124.19,271222.0,119.8122,119.8699,119.4369,119.5043,271222.0
2020-12-01 09:35:00,124.2,124.36,123.98,124.2,158109.0,119.5139,119.6679,119.3022,119.5139,158109.0
2020-12-01 09:40:00,124.2,124.46,124.09,124.45,151200.0,119.5139,119.7641,119.4081,119.7545,151200.0
2020-12-01 09:45:00,124.46,124.61,124.35,124.53,143630.0,119.7641,119.9084,119.6582,119.8315,143630.0
2020-12-01 09:50:00,124.54,124.64,124.37,124.59,151291.0,119.8411,119.9373,119.6775,119.8892,151291.0
2020-12-01 09:55:00,124.58,124.78,124.55,124.72,203684.0,119.8796,120.072,119.8507,120.0143,203684.0
2020-12-01 10:00:00,124.72,124.96,124.6,124.94,105500.0,120.0143,120.2452,119.8988,120.226,105500.0
2020-12-01 10:05:00,124.93,125.14,124.89,125.11,84988.0,120.2164,120.4184,120.1779,120.3896,84988.0
2020-12-01 10:10:00,125.11,125.12,124.93,124.93,50851.0,120.3896,120.3992,120.2164,120.2164,50851.0
2020-12-01 10:15:00,124.95,125.14,124.88,125.06,54824.0,120.2356,120.4184,120.1682,120.3415,54824.0
2020-12-01 10:20:00,125.08,125.1,124.82,124.91,42313.0,120.3607,120.3799,120.1105,120.1971,42313.0
2020-12-01 10:25:00,124.9,124.9,124.72,124.75,91278.0,120.1875,120.1875,120.0143,120.0432,91278.0
2020-12-01 10:30:00,124.76,124.81,124.6,124.6,116308.0,120.0528,120.1009,119.8988,119.8988,116308.0
2020-12-01 10:35:00,124.6,124.64,124.33,124.35,205167.0,119.8988,119.9373,119.639,119.6582,205167.0
2020-12-01 10:40:00,124.34,124.58,124.31,124.58,80527.0,119.6486,119.8796,119.6198,119.8796,80527.0
2020-12-01 10:45:00,124.58,124.62,124.41,124.53,183211.0,119.8796,119.9181,119.716,119.8315,183211.0
2020-12-01 10:50:00,124.53,124.7,124.53,124.66,56431.0,119.8315,119.995,119.8315,119.9565,56431.0
2020-12-01 10:55:00,124.66,124.72,124.6,124.66,214480.0,119.9565,120.0143,119.8988,119.9565,214480.0
2020-12-01 11:00:00,124.67,124.85,124.65,124.84,27821.0,119.9662,120.1394,119.9469,120.1298,27821.0
2020-12-01 11:05:00,124.85,125.0,124.85,124.94,52927.0,120.1394,120.2837,120.1394,120.226,52927.0
2020-12-01 11:10:00,124.94,125.03,124.85,124.89,40445.0,120.226,120.3126,120.1394,120.1779,40445.0
2020-12-01 11:15:00,124.89,124.91,124.79,124.91,63063.0,120.1779,120.1971,120.0816,120.1971,63063.0
2020-12-01 11:20:00,124.92,124.97,124.85,124.96,109636.0,120.2067,120.2548,120.1394,120.2452,109636.0
2020-12-01 11:25:00,124.97,125.08,124.93,125.01,94077.0,120.2548,120.3607,120.2164,120.2933,94077.0
2020-12-01 11:30:00,125.02,125.17,124.8,125.09,185275.0,120.303,120.4473,120.0913,120.3703,185275.0
2020-12-01 11:35:00,125.09,125.21,124.94,125.09,100884.0,120.3703,120.4858,120.226,120.3703,100884.0
2020-12-01 11:40:00,125.09,125.21,125.08,125.18,67348.0,120.3703,120.4858,120.3607,120.4569,67348.0
2020-12-01 11:45:00,125.19,125.19,125.01,125.09,82289.0,120.4665,120.4665,120.2933,120.3703,82289.0
2020-12-01 11:50:00,125.1,125.13,124.99,125.02,80634.0,120.3799,120.4088,120.2741,120.303,80634.0
2020-12-01 11:55:00,125.02,125.18,125.02,125.14,69891.0,120.303,120.4569,120.303,120.4184,69891.0
2020-12-01 12:00:00,125.13,125.28,125.1,125.27,74623.0,120.4088,120.5532,120.3799,120.5435,74623.0
2020-12-01 12:05:00,125.27,125.38,125.2,125.38,97401.0,120.5435,120.6494,120.4762,120.6494,97401.0
2020-12-01 12:10:00,125.38,125.43,125.35,125.35,102555.0,120.6494,120.6975,120.6205,120.6205,102555.0
2020-12-01 12:15:00,125.35,125.38,125.23,125.26,60360.0,120.6205,120.6494,120.505,120.5339,60360.0
2020-12-01 12:20:00,125.25,125.29,125.18,125.27,58308.0,120.5243,120.5628,120.4569,120.5435,58308.0
2020-12-01 12:25:00,125.28,125.31,125.24,125.27,36473.0,120.5532,120.582,120.5147,120.5435,36473.0
2020-12-01 12:30:00,125.28,125.41,125.27,125.33,55950.0,120.5532,120.6782,120.5435,120.6013,55950.0
2020-12-01 12:35:00,125.33,125.35,125.25,125.25,47419.0,120.6013,120.6205,120.5243,120.5243,47419.0
2020-12-01 12:40:00,125.24,125.25,125.06,125.1,76788.0,120.5147,120.5243,120.3415,120.3799,76788.0
2020-12-01 12:45:00,125.09,125.24,125.07,125.22,75409.0,120.3703,120.5147,120.3511,120.4954,75409.0
2020-12-01 12:50:00,125.23,125.24,125.13,125.17,63519.0,120.505,120.5147,120.4088,120.4473,63519.0
2020-12-01 12:55:00,125.17,125.25,125.12,125.12,68677.0,120.4473,120.5243,120.3992,120.3992,68677.0
2020-12-01 13:00:00,125.12,125.26,125.1,125.24,46251.0,120.3992,120.5339,120.3799,120.5147,46251.0
2020-12-01 13:05:00,125.25,125.34,125.21,125.33,71392.0,120.5243,120.6109,120.4858,120.6013,71392.0
2020-12-01 13:10:00,125.34,125.36,125.22,125.23,137724.0,120.6109,120.6301,120.4954,120.505,137724.0
2020-12-01 13:15:00,125.23,125.31,125.2,125.24,72552.0,120.505,120.582,120.4762,120.5147,72552.0
2020-12-01 13:20:00,125.25,125.36,125.2,125.29,38431.0,120.5243,120.6301,120.4762,120.5628,38431.0
2020-12-01 13:25:00,125.3,125.42,125.28,125.41,59623.0,120.5724,120.6879,120.5532,120.6782,59623.0
2020-12-01 13:30:00,125.41,125.42,125.36,125.41,29893.0,120.6782,120.6879,120.6301,120.6782,29893.0
2020-12-01 13:35:00,125.41,125.47,125.39,125.46,34603.0,120.6782,120.736,120.659,120.7264,34603.0
2020-12-01 13:40:00,125.45,125.51,125.42,125.5,27869.0,120.7167,120.7745,120.6879,120.7649,27869.0
2020-12-01 13:45:00,125.5,125.6,125.49,125.58,37086.0,120.7649,120.8611,120.7552,120.8418,37086.0
2020-12-01 13:50:00,125.58,125.63,125.51,125.6,77114.0,120.8418,120.8899,120.7745,120.8611,77114.0
2020-12-01 13:55:00,125.6,125.61,125.48,125.51,110523.0,120.8611,120.8707,120.7456,120.7745,110523.0
2020-12-01 14:00:00,125.5,125.56,125.46,125.51,36848.0,120.7649,120.8226,120.7264,120.7745,36848.0
2020-12-01 14:05:00,125.51,125.57,125.48,125.55,28794.0,120.7745,120.8322,120.7456,120.813,28794.0
2020-12-01 14:10:00,125.56,125.75,125.55,125.64,98990.0,120.8226,121.0054,120.813,120.8996,98990.0
2020-12-01 14:15:00,125.63,125.69,125.55,125.64,57398.0,120.8899,120.9477,120.813,120.8996,57398.0
2020-12-01 14:20:00,125.63,125.65,125.54,125.56,33023.0,120.8899,120.9092,120.8033,120.8226,33023.0
2020-12-01 14:25:00,125.56,125.65,125.55,125.61,52225.0,120.8226,120.9092,120.813,120.8707,52225.0
2020-12-01 14:30:00,125.62,125.62,125.49,125.52,35268.0,120.8803,120.8803,120.7552,120.7841,35268.0
2020-12-01 14:35:00,125.52,125.63,125.52,125.63,50546.0,120.7841,120.8899,120.7841,120.8899,50546.0
2020-12-01 14:40:00,125.63,125.74,125.62,125.72,27972.0,120.8899,120.9958,120.8803,120.9766,27972.0
2020-12-01 14:45:00,125.71,125.73,125.65,125.66,28229.0,120.9669,120.9862,120.9092,120.9188,28229.0
2020-12-01 14:50:00,125.66,125.67,125.47,125.5,60773.0,120.9188,120.9284,120.736,120.7649,60773.0
2020-12-01 14:55:00,125.48,125.61,125.42,125.49,82210.0,120.7456,120.8707,120.6879,120.7552,82210.0
2020-12-01 15:00:00,125.5,125.51,125.37,125.37,40956.0,120.7649,120.7745,120.6398,120.6398,40956.0
2020-12-01 15:05:00,125.38,125.4,124.96,125.05,94074.0,120.6494,120.6686,120.2452,120.3318,94074.0
2020-12-01 15:10:00,125.04,125.23,125.0,125.2,44454.0,120.3222,120.505,120.2837,120.4762,44454.0
2020-12-01 15:15:00,125.19,125.22,124.96,124.96,48752.0,120.4665,120.4954,120.2452,120.2452,48752.0
2020-12-01 15:20:00,124.97,125.18,124.96,125.18,71880.0,120.2548,120.4569,120.2452,120.4569,71880.0
2020-12-01 15:25:00,125.18,125.25,125.12,125.24,72865.0,120.4569,120.5243,120.3992,120.5147,72865.0
2020-12-01 15:30:00,125.24,125.25,125.03,125.07,132158.0,120.5147,120.5243,120.3126,120.3511,132158.0
2020-12-01 15:35:00,125.08,125.19,125.03,125.16,81990.0,120.3607,120.4665,120.3126,120.4377,81990.0
2020-12-01 15:40:00,125.16,125.16,124.99,125.09,101071.0,120.4377,120.4377,120.2741,120.3703,101071.0
2020-12-01 15:45:00,125.08,125.16,125.0,125.13,162900.0,120.3607,120.4377,120.2837,120.4088,162900.0
2020-12-01 15:50:00,125.12,125.34,124.97,125.28,253727.0,120.3992,120.6109,120.2548,120.5532,253727.0
2020-12-01 15:55:00,125.28,125.32,125.07,125.12,615376.0,120.5532,120.5916,120.3511,120.3992,615376.0
2020-12-02 09:30:00,124.4,124.53,124.1,124.24,337875.0,119.7064,119.8315,119.4177,119.5524,337875.0
2020-12-02 09:35:00,124.23,124.28,124.06,124.08,255082.0,119.5428,119.5909,119.3792,119.3984,255082.0
2020-12-02 09:40:00,124.07,124.14,123.68,123.68,218379.0,119.3888,119.4562,119.0135,119.0135,218379.0
2020-12-02 09:45:00,123.67,123.86,123.59,123.71,247892.0,119.0039,119.1867,118.9269,119.0424,247892.0
2020-12-02 09:50:00,123.7,123.98,123.61,123.93,229723.0,119.0328,119.3022,118.9462,119.2541,229723.0
2020-12-02 09:55:00,123.94,124.25,123.91,124.24,119683.0,119.2637,119.562,119.2348,119.5524,119683.0
2020-12-02 10:00:00,124.23,124.3,124.12,124.18,144404.0,119.5428,119.6101,119.4369,119.4947,144404.0
2020-12-02 10:05:00,124.18,124.23,123.98,124.14,125831.0,119.4947,119.5428,119.3022,119.4562,125831.0
2020-12-02 10:10:00,124.16,124.37,124.16,124.22,76207.0,119.4754,119.6775,119.4754,119.5331,76207.0
2020-12-02 10:15:00,124.21,124.39,124.21,124.34,77022.0,119.5235,119.6967,119.5235,119.6486,77022.0
2020-12-02 10:20:00,124.34,124.43,124.3,124.31,104792.0,119.6486,119.7352,119.6101,119.6198,104792.0
2020-12-02 10:25:00,124.3,124.53,124.3,124.41,104725.0,119.6101,119.8315,119.6101,119.716,104725.0
2020-12-02 10:30:00,124.42,124.45,124.37,124.4,105768.0,119.7256,119.7545,119.6775,119.7064,105768.0
2020-12-02 10:35:00,124.4,124.42,124.26,124.42,90787.0,119.7064,119.7256,119.5716,119.7256,90787.0
2020-12-02 10:40:00,124.41,124.58,124.35,124.58,100223.0,119.716,119.8796,119.6582,119.8796,100223.0
2020-12-02 10:45:00,124.57,124.57,124.37,124.37,80007.0,119.8699,119.8699,119.6775,119.6775,80007.0
2020-12-02 10:50:00,124.38,124.38,124.26,124.27,81517.0,119.6871,119.6871,119.5716,119.5813,81517.0
2020-12-02 10:55:00,124.25,124.38,124.22,124.36,84649.0,119.562,119.6871,119.5331,119.6679,84649.0
2020-12-02 11:00:00,124.37,124.43,124.34,124.41,52592.0,119.6775,119.7352,119.6486,119.716,52592.0
2020-12-02 11:05:00,124.41,124.45,124.29,124.44,46945.0,119.716,119.7545,119.6005,119.7448,46945.0
2020-12-02 11:10:00,124.45,124.58,124.44,124.48,68151.0,119.7545,119.8796,119.7448,119.7833,68151.0
2020-12-02 11:15:00,124.48,124.48,124.35,124.42,69157.0,119.7833,119.7833,119.6582,119.7256,69157.0
2020-12-02 11:20:00,124.42,124.54,124.42,124.46,34159.0,119.7256,119.8411,119.7256,119.7641,34159.0
2020-12-02 11:25:00,124.44,124.48,124.39,124.45,58402.0,119.7448,119.7833,119.6967,119.7545,58402.0
2020-12-02 11:30:00,124.46,124.53,124.4,124.46,47834.0,119.7641,119.8315,119.7064,119.7641,47834.0
2020-12-02 11:35:00,124.47,124.58,124.39,124.57,58106.0,119.7737,119.8796,119.6967,119.8699,58106.0
2020-12-02 11:40:00,124.57,124.69,124.57,124.61,59073.0,119.8699,119.9854,119.8699,119.9084,59073.0
2020-12-02 11:45:00,124.6,124.66,124.56,124.62,60837.0,119.8988,119.9565,119.8603,119.9181,60837.0
2020-12-02 11:50:00,124.61,124.67,124.59,124.65,46789.0,119.9084,119.9662,119.8892,119.9469,46789.0
2020-12-02 11:55:00,124.65,124.68,124.59,124.66,58153.0,119.9469,119.9758,119.8892,119.9565,58153.0
2020-12-02 12:00:00,124.65,124.69,124.6,124.64,42152.0,119.9469,119.9854,119.8988,119.9373,42152.0
2020-12-02 12:05:00,124.65,124.71,124.58,124.7,56821.0,119.9469,120.0047,119.8796,119.995,56821.0
2020-12-02 12:10:00,124.71,124.72,124.52,124.54,44170.0,120.0047,120.0143,119.8218,119.8411,44170.0
2020-12-02 12:15:00,124.53,124.61,124.51,124.59,36746.0,119.8315,119.9084,119.8122,119.8892,36746.0
2020-12-02 12:20:00,124.59,124.63,124.54,124.56,44049.0,119.8892,119.9277,119.8411,119.8603,44049.0
2020-12-02 12:25:00,124.57,124.68,124.55,124.65,44986.0,119.8699,119.9758,119.8507,119.9469,44986.0
2020-12-02 12:30:00,124.64,124.67,124.58,124.61,57710.0,119.9373,119.9662,119.8796,119.9084,57710.0
2020-12-02 12:35:00,124.61,124.67,124.59,124.65,48045.0,119.9084,119.9662,119.8892,119.9469,48045.0
2020-12-02 12:40:00,124.63,124.64,124.48,124.52,50429.0,119.9277,119.9373,119.7833,119.8218,50429.0
2020-12-02 12:45:00,124.54,124.63,124.48,124.59,36393.0,119.8411,119.9277,119.7833,119.8892,36393.0
2020-12-02 12:50:00,124.6,124.75,124.54,124.63,243435.0,119.8988,120.0432,119.8411,119.9277,243435.0
2020-12-02 12:55:00,124.62,124.65,124.51,124.54,44413.0,119.9181,119.9469,119.8122,119.8411,44413.0
2020-12-02 13:00:00,124.55,124.56,124.47,124.5,41087.0,119.8507,119.8603,119.7737,119.8026,41087.0
2020-12-02 13:05:00,124.5,124.6,124.49,124.57,24964.0,119.8026,119.8988,119.793,119.8699,24964.0
2020-12-02 13:10:00,124.56,124.64,124.56,124.63,27613.0,119.8603,119.9373,119.8603,119.9277,27613.0
2020-12-02 13:15:00,124.64,124.71,124.64,124.66,34312.0,119.9373,120.0047,119.9373,119.9565,34312.0
2020-12-02 13:20:00,124.66,124.69,124.58,124.67,46625.0,119.9565,119.9854,119.8796,119.9662,46625.0
2020-12-02 13:25:00,124.67,124.68,124.6,124.61,37940.0,119.9662,119.9758,119.8988,119.9084,37940.0
2020-12-02 13:30:00,124.62,124.66,124.47,124.48,65685.0,119.9181,119.9565,119.7737,119.7833,65685.0
2020-12-02 13:35:00,124.49,124.59,124.49,124.56,38272.0,119.793,119.8892,119.793,119.8603,38272.0
2020-12-02 13:40:00,124.56,124.56,124.4,124.47,45696.0,119.8603,119.8603,119.7064,119.7737,45696.0
2020-12-02 13:45:00,124.47,124.5,124.39,124.46,57788.0,119.7737,119.8026,119.6967,119.7641,57788.0
2020-12-02 13:50:00,124.46,124.6,124.43,124.56,43009.0,119.7641,119.8988,119.7352,119.8603,43009.0
2020-12-02 13:55:00,124.56,124.59,124.48,124.49,66086.0,119.8603,119.8892,119.7833,119.793,66086.0
2020-12-02 14:00:00,124.48,124.55,124.41,124.52,66362.0,119.7833,119.8507,119.716,119.8218,66362.0
2020-12-02 14:05:00,124.52,124.57,124.45,124.47,47211.0,119.8218,119.8699,119.7545,119.7737,47211.0
2020-12-02 14:10:00,124.47,124.53,124.44,124.45,42032.0,119.7737,119.8315,119.7448,119.7545,42032.0
2020-12-02 14:15:00,124.45,124.65,124.43,124.65,54590.0,119.7545,119.9469,119.7352,119.9469,54590.0
2020-12-02 14:20:00,124.65,124.72,124.63,124.64,61926.0,119.9469,120.0143,119.9277,119.9373,61926.0
2020-12-02 14:25:00,124.65,124.76,124.59,124.73,50258.0,119.9469,120.0528,119.8892,120.0239,50258.0
2020-12-02 14:30:00,124.72,124.84,124.71,124.8,52792.0,120.0143,120.1298,120.0047,120.0913,52792.0
2020-12-02 14:35:00,124.8,124.81,124.69,124.71,54017.0,120.0913,120.1009,119.9854,120.0047,54017.0
2020-12-02 14:40:00,124.71,124.79,124.66,124.79,57691.0,120.0047,120.0816,119.9565,120.0816,57691.0
2020-12-02 14:45:00,124.78,124.82,124.75,124.8,60693.0,120.072,120.1105,120.0432,120.0913,60693.0
2020-12-02 14:50:00,124.81,124.87,124.77,124.81,52889.0,120.1009,120.1586,120.0624,120.1009,52889.0
2020-12-02 14:55:00,124.82,124.92,124.81,124.92,88699.0,120.1105,120.2067,120.1009,120.2067,88699.0
2020-12-02 15:00:00,124.92,125.0,124.86,124.95,143046.0,120.2067,120.2837,120.149,120.2356,143046.0
2020-12-02 15:05:00,124.94,124.99,124.9,124.98,89307.0,120.226,120.2741,120.1875,120.2645,89307.0
2020-12-02 15:10:00,124.97,125.01,124.96,124.97,113807.0,120.2548,120.2933,120.2452,120.2548,113807.0
2020-12-02 15:15:00,124.98,124.99,124.77,124.85,127215.0,120.2645,120.2741,120.0624,120.1394,127215.0
2020-12-02 15:20:00,124.84,124.87,124.78,124.8,96132.0,120.1298,120.1586,120.072,120.0913,96132.0
2020-12-02 15:25:00,124.8,124.82,124.71,124.75,118288.0,120.0913,120.1105,120.0047,120.0432,118288.0
2020-12-02 15:30:00,124.75,124.82,124.7,124.79,119020.0,120.0432,120.1105,119.995,120.0816,119020.0
2020-12-02 15:35:00,124.78,124.79,124.7,124.73,111176.0,120.072,120.0816,119.995,120.0239,111176.0
2020-12-02 15:40:00,124.73,124.83,124.67,124.82,138790.0,120.0239,120.1201,119.9662,120.1105,138790.0
2020-12-02 15:45:00,124.81,124.82,124.74,124.8,185392.0,120.1009,120.1105,120.0335,120.0913,185392.0
2020-12-02 15:50:00,124.79,124.91,124.73,124.8,307111.0,120.0816,120.1971,120.0239,120.0913,307111.0
2020-12-02 15:55:00,124.8,124.93,124.77,124.93,468325.0,120.0913,120.2164,120.0624,120.2164,468325.0
2020-12-03 09:30:00,125.04,125.32,125.01,125.21,193011.0,120.3222,120.5916,120.2933,120.4858,193011.0
2020-12-03 09:35:00,125.21,125.26,125.06,125.19,112951.0,120.4858,120.5339,120.3415,120.4665,112951.0
2020-12-03 09:40:00,125.19,125.21,125.02,125.02,121826.0,120.4665,120.4858,120.303,120.303,121826.0
2020-12-03 09:45:00,125.03,125.21,124.97,125.2,158902.0,120.3126,120.4858,120.2548,120.4762,158902.0
2020-12-03 09:50:00,125.21,125.27,125.07,125.1,99298.0,120.4858,120.5435,120.3511,120.3799,99298.0
2020-12-03 09:55:00,125.11,125.27,125.06,125.26,85943.0,120.3896,120.5435,120.3415,120.5339,85943.0
2020-12-03 10:00:00,125.26,125.49,125.2,125.37,130450.0,120.5339,120.7552,120.4762,120.6398,130450.0
2020-12-03 10:05:00,125.38,125.51,125.34,125.46,73572.0,120.6494,120.7745,120.6109,120.7264,73572.0
2020-12-03 10:10:00,125.46,125.49,125.38,125.44,72240.0,120.7264,120.7552,120.6494,120.7071,72240.0
2020-12-03 10:15:00,125.44,125.54,125.43,125.52,81978.0,120.7071,120.8033,120.6975,120.7841,81978.0
2020-12-03 10:20:00,125.52,125.63,125.5,125.58,66777.0,120.7841,120.8899,120.7649,120.8418,66777.0
2020-12-03 10:25:00,125.57,125.57,125.33,125.34,59443.0,120.8322,120.8322,120.6013,120.6109,59443.0
2020-12-03 10:30:00,125.34,125.49,125.3,125.34,85474.0,120.6109,120.7552,120.5724,120.6109,85474.0
2020-12-03 10:35:00,125.34,125.34,125.2,125.26,97305.0,120.6109,120.6109,120.4762,120.5339,97305.0
2020-12-03 10:40:00,125.26,125.35,125.22,125.25,61785.0,120.5339,120.6205,120.4954,120.5243,61785.0
2020-12-03 10:45:00,125.25,125.29,125.17,125.18,58568.0,120.5243,120.5628,120.4473,120.4569,58568.0
2020-12-03 10:50:00,125.18,125.27,125.11,125.25,81283.0,120.4569,120.5435,120.3896,120.5243,81283.0
2020-12-03 10:55:00,125.25,125.26,125.0,125.01,72880.0,120.5243,120.5339,120.2837,120.2933,72880.0
2020-12-03 11:00:00,125.01,125.07,125.0,125.04,104706.0,120.2933,120.3511,120.2837,120.3222,104706.0
2020-12-03 11:05:00,125.04,125.09,124.83,124.84,148184.0,120.3222,120.3703,120.1201,120.1298,148184.0
2020-12-03 11:10:00,124.83,124.91,124.73,124.88,105079.0,120.1201,120.1971,120.0239,120.1682,105079.0
2020-12-03 11:15:00,124.89,125.05,124.87,124.99,46082.0,120.1779,120.3318,120.1586,120.2741,46082.0
2020-12-03 11:20:00,124.97,125.09,124.95,125.08,37522.0,120.2548,120.3703,120.2356,120.3607,37522.0
2020-12-03 11:25:00,125.07,125.14,125.05,125.1,36663.0,120.3511,120.4184,120.3318,120.3799,36663.0
2020-12-03 11:30:00,125.1,125.2,125.09,125.14,79061.0,120.3799,120.4762,120.3703,120.4184,79061.0
2020-12-03 11:35:00,125.16,125.19,125.1,125.12,38524.0,120.4377,120.4665,120.3799,120.3992,38524.0
2020-12-03 11:40:00,125.13,125.23,125.11,125.14,54206.0,120.4088,120.505,120.3896,120.4184,54206.0
2020-12-03 11:45:00,125.14,125.15,125.04,125.1,30147.0,120.4184,120.4281,120.3222,120.3799,30147.0
2020-12-03 11:50:00,125.1,125.18,125.03,125.17,44478.0,120.3799,120.4569,120.3126,120.4473,44478.0
2020-12-03 11:55:00,125.15,125.28,125.15,125.23,69188.0,120.4281,120.5532,120.4281,120.505,69188.0
2020-12-03 12:00:00,125.26,125.35,125.16,125.27,154980.0,120.5339,120.6205,120.4377,120.5435,154980.0
2020-12-03 12:05:00,125.27,125.31,125.19,125.23,46022.0,120.5435,120.582,120.4665,120.505,46022.0
2020-12-03 12:10:00,125.23,125.27,125.14,125.15,28432.0,120.505,120.5435,120.4184,120.4281,28432.0
2020-12-03 12:15:00,125.15,125.21,125.03,125.11,141002.0,120.4281,120.4858,120.3126,120.3896,141002.0
2020-12-03 12:20:00,125.12,125.15,125.09,125.14,33345.0,120.3992,120.4281,120.3703,120.4184,33345.0
2020-12-03 12:25:00,125.13,125.18,125.11,125.15,43112.0,120.4088,120.4569,120.3896,120.4281,43112.0
2020-12-03 12:30:00,125.15,125.33,125.08,125.18,162167.0,120.4281,120.6013,120.3607,120.4569,162167.0
2020-12-03 12:35:00,125.19,125.19,125.07,125.12,77778.0,120.4665,120.4665,120.3511,120.3992,77778.0
2020-12-03 12:40:00,125.12,125.17,125.11,125.13,38961.0,120.3992,120.4473,120.3896,120.4088,38961.0
2020-12-03 12:45:00,125.12,125.13,125.01,125.1,77005.0,120.3992,120.4088,120.2933,120.3799,77005.0
2020-12-03 12:50:00,125.1,125.11,125.02,125.09,44066.0,120.3799,120.3896,120.303,120.3703,44066.0
2020-12-03 12:55:00,125.08,125.15,125.06,125.1,40276.0,120.3607,120.4281,120.3415,120.3799,40276.0
2020-12-03 13:00:00,125.09,125.15,125.05,125.05,53249.0,120.3703,120.4281,120.3318,120.3318,53249.0
2020-12-03 13:05:00,125.06,125.08,124.95,124.98,47601.0,120.3415,120.3607,120.2356,120.2645,47601.0
2020-12-03 13:10:00,124.98,125.05,124.97,125.03,40296.0,120.2645,120.3318,120.2548,120.3126,40296.0
2020-12-03 13:15:00,125.03,125.09,125.02,125.08,30410.0,120.3126,120.3703,120.303,120.3607,30410.0
2020-12-03 13:20:00,125.08,125.09,124.96,125.06,44754.0,120.3607,120.3703,120.2452,120.3415,44754.0
2020-12-03 13:25:00,125.06,125.12,125.02,125.11,28503.0,120.3415,120.3992,120.303,120.3896,28503.0
2020-12-03 13:30:00,125.1,125.12,125.0,125.02,52360.0,120.3799,120.3992,120.2837,120.303,52360.0
2020-12-03 13:35:00,125.02,125.04,124.94,124.97,35848.0,120.303,120.3222,120.226,120.2548,35848.0
2020-12-03 13:40:00,124.97,125.0,124.94,124.98,39303.0,120.2548,120.2837,120.226,120.2645,39303.0
2020-12-03 13:45:00,124.98,124.99,124.88,124.98,50581.0,120.2645,120.2741,120.1682,120.2645,50581.0
2020-12-03 13:50:00,124.98,125.0,124.9,124.92,37577.0,120.2645,120.2837,120.1875,120.2067,37577.0
2020-12-03 13:55:00,124.92,124.93,124.78,124.81,67871.0,120.2067,120.2164,120.072,120.1009,67871.0
2020-12-03 14:00:00,124.82,124.98,124.8,124.92,43915.0,120.1105,120.2645,120.0913,120.2067,43915.0
2020-12-03 14:05:00,124.92,125.01,124.91,124.99,49106.0,120.2067,120.2933,120.1971,120.2741,49106.0
2020-12-03 14:10:00,124.99,125.03,124.98,125.0,34464.0,120.2741,120.3126,120.2645,120.2837,34464.0
2020-12-03 14:15:00,125.01,125.06,124.98,124.98,34426.0,120.2933,120.3415,120.2645,120.2645,34426.0
2020-12-03 14:20:00,124.99,125.0,124.95,124.98,32563.0,120.2741,120.2837,120.2356,120.2645,32563.0
2020-12-03 14:25:00,124.97,124.97,124.88,124.96,49809.0,120.2548,120.2548,120.1682,120.2452,49809.0
2020-12-03 14:30:00,124.95,125.07,124.92,125.06,44604.0,120.2356,120.3511,120.2067,120.3415,44604.0
2020-12-03 14:35:00,125.05,125.09,125.01,125.09,52123.0,120.3318,120.3703,120.2933,120.3703,52123.0
2020-12-03 14:40:00,125.09,125.13,125.02,125.05,47900.0,120.3703,120.4088,120.303,120.3318,47900.0
2020-12-03 14:45:00,125.05,125.05,124.96,124.98,36896.0,120.3318,120.3318,120.2452,120.2645,36896.0
2020-12-03 14:50:00,124.99,125.08,124.97,125.08,44896.0,120.2741,120.3607,120.2548,120.3607,44896.0
2020-12-03 14:55:00,125.07,125.16,125.02,125.12,55201.0,120.3511,120.4377,120.303,120.3992,55201.0
2020-12-03 15:00:00,125.13,125.15,125.09,125.12,78358.0,120.4088,120.4281,120.3703,120.3992,78358.0
2020-12-03 15:05:00,125.12,125.14,125.06,125.1,56501.0,120.3992,120.4184,120.3415,120.3799,56501.0
2020-12-03 15:10:00,125.09,125.26,125.08,125.25,113233.0,120.3703,120.5339,120.3607,120.5243,113233.0
2020-12-03 15:15:00,125.24,125.25,125.19,125.22,54982.0,120.5147,120.5243,120.4665,120.4954,54982.0
2020-12-03 15:20:00,125.22,125.33,125.19,125.3,79670.0,120.4954,120.6013,120.4665,120.5724,79670.0
2020-12-03 15:25:00,125.3,125.33,125.22,125.23,66774.0,120.5724,120.6013,120.4954,120.505,66774.0
2020-12-03 15:30:00,125.23,125.28,125.13,125.16,74531.0,120.505,120.5532,120.4088,120.4377,74531.0
2020-12-03 15:35:00,125.17,125.2,125.03,125.04,145983.0,120.4473,120.4762,120.3126,120.3222,145983.0
2020-12-03 15:40:00,125.03,125.03,124.62,124.83,217681.0,120.3126,120.3126,119.9181,120.1201,217681.0
2020-12-03 15:45:00,124.82,125.01,124.72,124.99,188565.0,120.1105,120.2933,120.0143,120.2741,188565.0
2020-12-03 15:50:00,124.98,124.98,124.45,124.55,286403.0,120.2645,120.2645,119.7545,119.8507,286403.0
2020-12-03 15:55:00,124.56,124.87,124.52,124.87,358946.0,119.8603,120.1586,119.8218,120.1586,358946.0
2020-12-04 09:30:00,125.0,125.08,124.81,124.83,208282.0,120.2837,120.3607,120.1009,120.1201,208282.0
2020-12-04 09:35:00,124.81,125.1,124.7,125.07,95333.0,120.1009,120.3799,119.995,120.3511,95333.0
2020-12-04 09:40:00,125.08,125.23,124.99,125.19,106643.0,120.3607,120.505,120.2741,120.4665,106643.0
2020-12-04 09:45:00,125.19,125.33,125.11,125.21,84399.0,120.4665,120.6013,120.3896,120.4858,84399.0
2020-12-04 09:50:00,125.22,125.26,125.15,125.2,110692.0,120.4954,120.5339,120.4281,120.4762,110692.0
2020-12-04 09:55:00,125.19,125.27,125.17,125.25,134074.0,120.4665,120.5435,120.4473,120.5243,134074.0
2020-12-04 10:00:00,125.26,125.35,125.22,125.28,124214.0,120.5339,120.6205,120.4954,120.5532,124214.0
2020-12-04 10:05:00,125.28,125.47,125.28,125.42,76102.0,120.5532,120.736,120.5532,120.6879,76102.0
2020-12-04 10:10:00,125.43,125.44,125.33,125.37,70916.0,120.6975,120.7071,120.6013,120.6398,70916.0
2020-12-04 10:15:00,125.37,125.49,125.31,125.41,84609.0,120.6398,120.7552,120.582,120.6782,84609.0
2020-12-04 10:20:00,125.42,125.45,125.24,125.31,69986.0,120.6879,120.7167,120.5147,120.582,69986.0
2020-12-04 10:25:00,125.31,125.31,125.08,125.09,88555.0,120.582,120.582,120.3607,120.3703,88555.0
2020-12-04 10:30:00,125.1,125.37,125.1,125.34,98257.0,120.3799,120.6398,120.3799,120.6109,98257.0
2020-12-04 10:35:00,125.34,125.44,125.33,125.38,74643.0,120.6109,120.7071,120.6013,120.6494,74643.0
2020-12-04 10:40:00,125.37,125.55,125.37,125.55,83317.0,120.6398,120.813,120.6398,120.813,83317.0
2020-12-04 10:45:00,125.55,125.67,125.53,125.64,69874.0,120.813,120.9284,120.7937,120.8996,69874.0
2020-12-04 10:50:00,125.63,125.67,125.5,125.55,69807.0,120.8899,120.9284,120.7649,120.813,69807.0
2020-12-04 10:55:00,125.55,125.56,125.42,125.53,70444.0,120.813,120.8226,120.6879,120.7937,70444.0
2020-12-04 11:00:00,125.53,125.6,125.43,125.47,70479.0,120.7937,120.8611,120.6975,120.736,70479.0
2020-12-04 11:05:00,125.48,125.54,125.39,125.54,80909.0,120.7456,120.8033,120.659,120.8033,80909.0
2020-12-04 11:10:00,125.53,125.54,125.42,125.51,70220.0,120.7937,120.8033,120.6879,120.7745,70220.0
2020-12-04 11:15:00,125.49,125.54,125.45,125.53,57081.0,120.7552,120.8033,120.7167,120.7937,57081.0
2020-12-04 11:20:00,125.52,125.7,125.5,125.69,61414.0,120.7841,120.9573,120.7649,120.9477,61414.0
2020-12-04 11:25:00,125.68,125.75,125.64,125.74,70537.0,120.9381,121.0054,120.8996,120.9958,70537.0
2020-12-04 11:30:00,125.74,125.82,125.73,125.82,42010.0,120.9958,121.0728,120.9862,121.0728,42010.0
2020-12-04 11:35:00,125.82,125.96,125.8,125.88,44645.0,121.0728,121.2075,121.0535,121.1305,44645.0
2020-12-04 11:40:00,125.9,125.93,125.84,125.88,19058.0,121.1498,121.1786,121.092,121.1305,19058.0
2020-12-04 11:45:00,125.89,125.89,125.81,125.83,14573.0,121.1401,121.1401,121.0632,121.0824,14573.0
2020-12-04 11:50:00,125.85,125.92,125.81,125.82,28473.0,121.1016,121.169,121.0632,121.0728,28473.0
2020-12-04 11:55:00,125.82,125.86,125.79,125.8,19350.0,121.0728,121.1113,121.0439,121.0535,19350.0
2020-12-04 12:00:00,125.81,125.83,125.74,125.75,36077.0,121.0632,121.0824,120.9958,121.0054,36077.0
2020-12-04 12:05:00,125.75,125.81,125.73,125.8,16319.0,121.0054,121.0632,120.9862,121.0535,16319.0
2020-12-04 12:10:00,125.8,125.85,125.77,125.84,14301.0,121.0535,121.1016,121.0247,121.092,14301.0
2020-12-04 12:15:00,125.84,125.84,125.77,125.8,21846.0,121.092,121.092,121.0247,121.0535,21846.0
2020-12-04 12:20:00,125.81,125.89,125.81,125.86,29149.0,121.0632,121.1401,121.0632,121.1113,29149.0
2020-12-04 12:25:00,125.86,125.87,125.74,125.74,27029.0,121.1113,121.1209,120.9958,120.9958,27029.0
2020-12-04 12:30:00,125.74,125.85,125.73,125.84,19750.0,120.9958,121.1016,120.9862,121.092,19750.0
2020-12-04 12:35:00,125.83,125.87,125.79,125.85,17994.0,121.0824,121.1209,121.0439,121.1016,17994.0
2020-12-04 12:40:00,125.86,125.86,125.81,125.82,28729.0,121.1113,121.1113,121.0632,121.0728,28729.0
2020-12-04 12:45:00,125.82,125.85,125.79,125.8,52322.0,121.0728,121.1016,121.0439,121.0535,52322.0
2020-12-04 12:50:00,125.8,125.81,125.75,125.79,29028.0,121.0535,121.0632,121.0054,121.0439,29028.0
2020-12-04 12:55:00,125.8,125.9,125.79,125.9,17256.0,121.0535,121.1498,121.0439,121.1498,17256.0
2020-12-04 13:00:00,125.91,125.93,125.85,125.86,12378.0,121.1594,121.1786,121.1016,121.1113,12378.0
2020-12-04 13:05:00,125.87,125.91,125.84,125.85,54314.0,121.1209,121.1594,121.092,121.1016,54314.0
2020-12-04 13:10:00,125.85,125.87,125.78,125.8,17301.0,121.1016,121.1209,121.0343,121.0535,17301.0
2020-12-04 13:15:00,125.81,125.84,125.78,125.8,20384.0,121.0632,121.092,121.0343,121.0535,20384.0
2020-12-04 13:20:00,125.81,125.87,125.81,125.83,13270.0,121.0632,121.1209,121.0632,121.0824,13270.0
2020-12-04 13:25:00,125.83,125.83,125.79,125.82,14981.0,121.0824,121.0824,121.0439,121.0728,14981.0
2020-12-04 13:30:00,125.82,125.87,125.82,125.86,37062.0,121.0728,121.1209,121.0728,121.1113,37062.0
2020-12-04 13:35:00,125.86,125.94,125.86,125.9,44264.0,121.1113,121.1883,121.1113,121.1498,44264.0
2020-12-04 13:40:00,125.89,125.91,125.81,125.83,18371.0,121.1401,121.1594,121.0632,121.0824,18371.0
2020-12-04 13:45:00,125.84,125.84,125.77,125.78,66205.0,121.092,121.092,121.0247,121.0343,66205.0
2020-12-04 13:50:00,125.79,125.8,125.69,125.71,51430.0,121.0439,121.0535,120.9477,120.9669,51430.0
2020-12-04 13:55:00,125.71,125.73,125.68,125.68,11907.0,120.9669,120.9862,120.9381,120.9381,11907.0
2020-12-04 14:00:00,125.69,125.7,125.62,125.63,57782.0,120.9477,120.9573,120.8803,120.8899,57782.0
2020-12-04 14:05:00,125.63,125.65,125.6,125.63,81216.0,120.8899,120.9092,120.8611,120.8899,81216.0
2020-12-04 14:10:00,125.63,125.65,125.57,125.58,38269.0,120.8899,120.9092,120.8322,120.8418,38269.0
2020-12-04 14:15:00,125.59,125.73,125.59,125.7,79466.0,120.8515,120.9862,120.8515,120.9573,79466.0
2020-12-04 14:20:00,125.7,125.75,125.64,125.64,64758.0,120.9573,121.0054,120.8996,120.8996,64758.0
2020-12-04 14:25:00,125.63,125.66,125.53,125.58,23982.0,120.8899,120.9188,120.7937,120.8418,23982.0
2020-12-04 14:30:00,125.57,125.64,125.56,125.63,26154.0,120.8322,120.8996,120.8226,120.8899,26154.0
2020-12-04 14:35:00,125.64,125.7,125.62,125.68,20751.0,120.8996,120.9573,120.8803,120.9381,20751.0
2020-12-04 14:40:00,125.67,125.82,125.66,125.81,21657.0,120.9284,121.0728,120.9188,121.0632,21657.0
2020-12-04 14:45:00,125.81,125.82,125.75,125.82,25400.0,121.0632,121.0728,121.0054,121.0728,25400.0
2020-12-04 14:50:00,125.83,125.87,125.78,125.78,19639.0,121.0824,121.1209,121.0343,121.0343,19639.0
2020-12-04 14:55:00,125.79,125.83,125.76,125.79,51607.0,121.0439,121.0824,121.015,121.0439,51607.0
2020-12-04 15:00:00,125.81,125.9,125.77,125.78,35396.0,121.0632,121.1498,121.0247,121.0343,35396.0
2020-12-04 15:05:00,125.78,125.83,125.76,125.83,21283.0,121.0343,121.0824,121.015,121.0824,21283.0
2020-12-04 15:10:00,125.81,125.81,125.7,125.73,54168.0,121.0632,121.0632,120.9573,120.9862,54168.0
2020-12-04 15:15:00,125.74,125.74,125.68,125.72,27596.0,120.9958,120.9958,120.9381,120.9766,27596.0
2020-12-04 15:20:00,125.71,125.77,125.67,125.74,50157.0,120.9669,121.0247,120.9284,120.9958,50157.0
2020-12-04 15:25:00,125.74,125.77,125.66,125.72,39991.0,120.9958,121.0247,120.9188,120.9766,39991.0
2020-12-04 15:30:00,125.72,125.8,125.72,125.79,40290.0,120.9766,121.0535,120.9766,121.0439,40290.0
2020-12-04 15:35:00,125.78,125.78,125.67,125.68,51177.0,121.0343,121.0343,120.9284,120.9381,51177.0
2020-12-04 15:40:00,125.68,125.87,125.64,125.8,51167.0,120.9381,121.1209,120.8996,121.0535,51167.0
2020-12-04 15:45:00,125.79,125.8,125.71,125.78,84070.0,121.0439,121.0535,120.9669,121.0343,84070.0
2020-12-04 15:50:00,125.78,125.92,125.71,125.9,163279.0,121.0343,121.169,120.9669,121.1498,163279.0
2020-12-04 15:55:00,125.9,126.06,125.86,126.05,413578.0,121.1498,121.3037,121.1113,121.2941,413578.0
2020-12-07 09:30:00,126.04,126.35,125.99,126.35,122622.0,121.2845,121.5828,121.2364,121.5828,122622.0
2020-12-07 09:35:00,126.38,126.46,126.31,126.37,116156.0,121.6117,121.6886,121.5443,121.602,116156.0
2020-12-07 09:40:00,126.37,126.49,126.26,126.39,58833.0,121.602,121.7175,121.4962,121.6213,58833.0
2020-12-07 09:45:00,126.43,126.53,126.39,126.45,68363.0,121.6598,121.756,121.6213,121.679,68363.0
2020-12-07 09:50:00,126.46,126.5,126.36,126.49,58315.0,121.6886,121.7271,121.5924,121.7175,58315.0
2020-12-07 09:55:00,126.49,126.7,126.49,126.69,54277.0,121.7175,121.9196,121.7175,121.91,54277.0
2020-12-07 10:00:00,126.69,126.73,126.62,126.65,43816.0,121.91,121.9484,121.8426,121.8715,43816.0
2020-12-07 10:05:00,126.71,126.77,126.58,126.58,51563.0,121.9292,121.9869,121.8041,121.8041,51563.0
2020-12-07 10:10:00,126.6,126.61,126.5,126.58,43405.0,121.8233,121.833,121.7271,121.8041,43405.0
2020-12-07 10:15:00,126.59,126.63,126.48,126.54,35223.0,121.8137,121.8522,121.7079,121.7656,35223.0
2020-12-07 10:20:00,126.54,126.63,126.51,126.59,36824.0,121.7656,121.8522,121.7367,121.8137,36824.0
2020-12-07 10:25:00,126.57,126.57,126.48,126.48,21544.0,121.7945,121.7945,121.7079,121.7079,21544.0
2020-12-07 10:30:00,126.48,126.61,126.46,126.59,25869.0,121.7079,121.833,121.6886,121.8137,25869.0
2020-12-07 10:35:00,126.58,126.6,126.39,126.4,28709.0,121.8041,121.8233,121.6213,121.6309,28709.0
2020-12-07 10:40:00,126.39,126.47,126.35,126.41,67031.0,121.6213,121.6983,121.5828,121.6405,67031.0
2020-12-07 10:45:00,126.4,126.49,126.37,126.46,25797.0,121.6309,121.7175,121.602,121.6886,25797.0
2020-12-07 10:50:00,126.47,126.51,126.46,126.46,21607.0,121.6983,121.7367,121.6886,121.6886,21607.0
2020-12-07 10:55:00,126.47,126.56,126.36,126.39,21639.0,121.6983,121.7849,121.5924,121.6213,21639.0
2020-12-07 11:00:00,126.39,126.43,126.34,126.43,24893.0,121.6213,121.6598,121.5732,121.6598,24893.0
2020-12-07 11:05:00,126.45,126.6,126.45,126.59,26683.0,121.679,121.8233,121.679,121.8137,26683.0
2020-12-07 11:10:00,126.6,126.63,126.54,126.59,24133.0,121.8233,121.8522,121.7656,121.8137,24133.0
2020-12-07 11:15:00,126.6,126.64,126.56,126.61,28185.0,121.8233,121.8618,121.7849,121.833,28185.0
2020-12-07 11:20:00,126.6,126.65,126.53,126.58,35442.0,121.8233,121.8715,121.756,121.8041,35442.0
2020-12-07 11:25:00,126.59,126.6,126.5,126.59,32965.0,121.8137,121.8233,121.7271,121.8137,32965.0
2020-12-07 11:30:00,126.58,126.59,126.48,126.5,35490.0,121.8041,121.8137,121.7079,121.7271,35490.0
2020-12-07 11:35:00,126.51,126.53,126.47,126.48,36598.0,121.7367,121.756,121.6983,121.7079,36598.0
2020-12-07 11:40:00,126.48,126.56,126.45,126.5,33601.0,121.7079,121.7849,121.679,121.7271,33601.0
2020-12-07 11:45:00,126.5,126.6,126.49,126.57,30616.0,121.7271,121.8233,121.7175,121.7945,30616.0
2020-12-07 11:50:00,126.57,126.63,126.54,126.59,18040.0,121.7945,121.8522,121.7656,121.8137,18040.0
2020-12-07 11:55:00,126.57,126.66,126.48,126.59,98286.0,121.7945,121.8811,121.7079,121.8137,98286.0
2020-12-07 12:00:00,126.57,126.57,126.45,126.47,26105.0,121.7945,121.7945,121.679,121.6983,26105.0
2020-12-07 12:05:00,126.45,126.48,126.37,126.4,41607.0,121.679,121.7079,121.602,121.6309,41607.0
2020-12-07 12:10:00,126.41,126.46,126.39,126.41,30406.0,121.6405,121.6886,121.6213,121.6405,30406.0
2020-12-07 12:15:00,126.4,126.42,126.33,126.41,44305.0,121.6309,121.6501,121.5635,121.6405,44305.0
2020-12-07 12:20:00,126.4,126.47,126.39,126.43,31869.0,121.6309,121.6983,121.6213,121.6598,31869.0
2020-12-07 12:25:00,126.43,126.54,126.43,126.54,14263.0,121.6598,121.7656,121.6598,121.7656,14263.0
2020-12-07 12:30:00,126.52,126.54,126.42,126.45,24691.0,121.7464,121.7656,121.6501,121.679,24691.0
2020-12-07 12:35:00,126.46,126.52,126.45,126.52,13332.0,121.6886,121.7464,121.679,121.7464,13332.0
2020-12-07 12:40:00,126.52,126.54,126.46,126.51,19031.0,121.7464,121.7656,121.6886,121.7367,19031.0
2020-12-07 12:45:00,126.52,126.56,126.49,126.49,24632.0,121.7464,121.7849,121.7175,121.7175,24632.0
2020-12-07 12:50:00,126.5,126.53,126.43,126.44,21467.0,121.7271,121.756,121.6598,121.6694,21467.0
2020-12-07 12:55:00,126.44,126.44,126.36,126.37,23701.0,121.6694,121.6694,121.5924,121.602,23701.0
2020-12-07 13:00:00,126.36,126.38,126.28,126.29,13691.0,121.5924,121.6117,121.5154,121.525,13691.0
2020-12-07 13:05:00,126.28,126.28,126.2,126.26,16563.0,121.5154,121.5154,121.4384,121.4962,16563.0
2020-12-07 13:10:00,126.25,126.25,126.14,126.16,30399.0,121.4866,121.4866,121.3807,121.4,30399.0
2020-12-07 13:15:00,126.17,126.23,126.12,126.2,46642.0,121.4096,121.4673,121.3615,121.4384,46642.0
2020-12-07 13:20:00,126.2,126.25,126.17,126.25,33812.0,121.4384,121.4866,121.4096,121.4866,33812.0
2020-12-07 13:25:00,126.24,126.27,126.23,126.25,115802.0,121.4769,121.5058,121.4673,121.4866,115802.0
2020-12-07 13:30:00,126.26,126.29,126.23,126.26,48360.0,121.4962,121.525,121.4673,121.4962,48360.0
2020-12-07 13:35:00,126.27,126.27,126.09,126.17,45961.0,121.5058,121.5058,121.3326,121.4096,45961.0
2020-12-07 13:40:00,126.17,126.18,125.98,126.03,69389.0,121.4096,121.4192,121.2267,121.2749,69389.0
2020-12-07 13:45:00,126.03,126.11,125.99,126.08,30549.0,121.2749,121.3518,121.2364,121.323,30549.0
2020-12-07 13:50:00,126.09,126.22,126.09,126.21,23409.0,121.3326,121.4577,121.3326,121.4481,23409.0
2020-12-07 13:55:00,126.21,126.29,126.18,126.24,43407.0,121.4481,121.525,121.4192,121.4769,43407.0
2020-12-07 14:00:00,126.24,126.24,126.08,126.08,50783.0,121.4769,121.4769,121.323,121.323,50783.0
2020-12-07 14:05:00,126.09,126.22,126.07,126.21,26826.0,121.3326,121.4577,121.3133,121.4481,26826.0
2020-12-07 14:10:00,126.22,126.24,126.17,126.17,19153.0,121.4577,121.4769,121.4096,121.4096,19153.0
2020-12-07 14:15:00,126.17,126.29,126.13,126.26,24353.0,121.4096,121.525,121.3711,121.4962,24353.0
2020-12-07 14:20:00,126.25,126.35,126.23,126.33,24036.0,121.4866,121.5828,121.4673,121.5635,24036.0
2020-12-07 14:25:00,126.32,126.33,126.25,126.29,20170.0,121.5539,121.5635,121.4866,121.525,20170.0
2020-12-07 14:30:00,126.29,126.34,126.26,126.3,25379.0,121.525,121.5732,121.4962,121.5347,25379.0
2020-12-07 14:35:00,126.3,126.36,126.29,126.35,114503.0,121.5347,121.5924,121.525,121.5828,114503.0
2020-12-07 14:40:00,126.34,126.36,126.3,126.35,58099.0,121.5732,121.5924,121.5347,121.5828,58099.0
2020-12-07 14:45:00,126.35,126.35,126.3,126.35,41477.0,121.5828,121.5828,121.5347,121.5828,41477.0
2020-12-07 14:50:00,126.35,126.36,126.3,126.3,26576.0,121.5828,121.5924,121.5347,121.5347,26576.0
2020-12-07 14:55:00,126.3,126.32,126.24,126.26,37449.0,121.5347,121.5539,121.4769,121.4962,37449.0
2020-12-07 15:00:00,126.27,126.28,126.19,126.21,82043.0,121.5058,121.5154,121.4288,121.4481,82043.0
2020-12-07 15:05:00,126.21,126.23,126.16,126.2,24417.0,121.4481,121.4673,121.4,121.4384,24417.0
2020-12-07 15:10:00,126.2,126.24,126.13,126.15,48753.0,121.4384,121.4769,121.3711,121.3903,48753.0
2020-12-07 15:15:00,126.15,126.3,126.14,126.3,45869.0,121.3903,121.5347,121.3807,121.5347,45869.0
2020-12-07 15:20:00,126.29,126.31,126.25,126.3,41599.0,121.525,121.5443,121.4866,121.5347,41599.0
2020-12-07 15:25:00,126.3,126.36,126.28,126.29,136947.0,121.5347,121.5924,121.5154,121.525,136947.0
2020-12-07 15:30:00,126.29,126.32,126.27,126.31,62309.0,121.525,121.5539,121.5058,121.5443,62309.0
2020-12-07 15:35:00,126.3,126.32,126.2,126.25,64673.0,121.5347,121.5539,121.4384,121.4866,64673.0
2020-12-07 15:40:00,126.24,126.25,126.02,126.08,71930.0,121.4769,121.4866,121.2652,121.323,71930.0
2020-12-07 15:45:00,126.07,126.12,125.89,125.94,133408.0,121.3133,121.3615,121.1401,121.1883,133408.0
2020-12-07 15:50:00,125.94,126.16,125.91,126.16,113153.0,121.1883,121.4,121.1594,121.4,113153.0
2020-12-07 15:55:00,126.16,126.41,126.15,126.39,211258.0,121.4,121.6405,121.3903,121.6213,211258.0
2020-12-08 09:30:00,126.28,126.51,126.06,126.28,147464.0,121.5154,121.7367,121.3037,121.5154,147464.0
2020-12-08 09:35:00,126.28,126.29,126.0,126.05,120378.0,121.5154,121.525,121.246,121.2941,120378.0
2020-12-08 09:40:00,126.05,126.19,125.95,126.18,82935.0,121.2941,121.4288,121.1979,121.4192,82935.0
2020-12-08 09:45:00,126.18,126.21,125.85,125.92,63441.0,121.4192,121.4481,121.1016,121.169,63441.0
2020-12-08 09:50:00,125.92,126.01,125.86,125.91,38693.0,121.169,121.2556,121.1113,121.1594,38693.0
2020-12-08 09:55:00,125.89,126.15,125.87,126.15,37532.0,121.1401,121.3903,121.1209,121.3903,37532.0
2020-12-08 10:00:00,126.14,126.21,126.04,126.15,80343.0,121.3807,121.4481,121.2845,121.3903,80343.0
2020-12-08 10:05:00,126.17,126.37,126.15,126.29,49574.0,121.4096,121.602,121.3903,121.525,49574.0
2020-12-08 10:10:00,126.29,126.38,126.28,126.36,58941.0,121.525,121.6117,121.5154,121.5924,58941.0
2020-12-08 10:15:00,126.36,126.36,126.01,126.04,57382.0,121.5924,121.5924,121.2556,121.2845,57382.0
2020-12-08 10:20:00,126.02,126.03,125.74,125.76,52883.0,121.2652,121.2749,120.9958,121.015,52883.0
2020-12-08 10:25:00,125.75,125.89,125.73,125.88,25418.0,121.0054,121.1401,120.9862,121.1305,25418.0
2020-12-08 10:30:00,125.9,126.07,125.85,126.04,33287.0,121.1498,121.3133,121.1016,121.2845,33287.0
2020-12-08 10:35:00,126.02,126.08,125.98,126.03,45542.0,121.2652,121.323,121.2267,121.2749,45542.0
2020-12-08 10:40:00,126.04,126.14,126.02,126.12,21167.0,121.2845,121.3807,121.2652,121.3615,21167.0
2020-12-08 10:45:00,126.12,126.23,126.11,126.2,37619.0,121.3615,121.4673,121.3518,121.4384,37619.0
2020-12-08 10:50:00,126.19,126.26,126.17,126.22,21182.0,121.4288,121.4962,121.4096,121.4577,21182.0
2020-12-08 10:55:00,126.23,126.3,126.19,126.26,31473.0,121.4673,121.5347,121.4288,121.4962,31473.0
2020-12-08 11:00:00,126.24,126.29,126.15,126.19,41030.0,121.4769,121.525,121.3903,121.4288,41030.0
2020-12-08 11:05:00,126.19,126.24,126.13,126.21,21228.0,121.4288,121.4769,121.3711,121.4481,21228.0
2020-12-08 11:10:00,126.2,126.26,126.16,126.17,46872.0,121.4384,121.4962,121.4,121.4096,46872.0
2020-12-08 11:15:00,126.17,126.31,126.11,126.27,45007.0,121.4096,121.5443,121.3518,121.5058,45007.0
2020-12-08 11:20:00,126.28,126.32,126.18,126.23,28617.0,121.5154,121.5539,121.4192,121.4673,28617.0
2020-12-08 11:25:00,126.24,126.36,126.22,126.33,21613.0,121.4769,121.5924,121.4577,121.5635,21613.0
2020-12-08 11:30:00,126.33,126.47,126.29,126.41,30028.0,121.5635,121.6983,121.525,121.6405,30028.0
2020-12-08 11:35:00,126.4,126.43,126.36,126.41,15401.0,121.6309,121.6598,121.5924,121.6405,15401.0
2020-12-08 11:40:00,126.41,126.47,126.38,126.4,26342.0,121.6405,121.6983,121.6117,121.6309,26342.0
2020-12-08 11:45:00,126.4,126.44,126.35,126.39,21956.0,121.6309,121.6694,121.5828,121.6213,21956.0
2020-12-08 11:50:00,126.39,126.5,126.39,126.44,30059.0,121.6213,121.7271,121.6213,121.6694,30059.0
2020-12-08 11:55:00,126.44,126.58,126.44,126.56,25385.0,121.6694,121.8041,121.6694,121.7849,25385.0
2020-12-08 12:00:00,126.56,126.66,126.55,126.64,23507.0,121.7849,121.8811,121.7752,121.8618,23507.0
2020-12-08 12:05:00,126.64,126.68,126.55,126.55,20917.0,121.8618,121.9003,121.7752,121.7752,20917.0
2020-12-08 12:10:00,126.57,126.57,126.5,126.51,22086.0,121.7945,121.7945,121.7271,121.7367,22086.0
2020-12-08 12:15:00,126.52,126.58,126.47,126.56,22493.0,121.7464,121.8041,121.6983,121.7849,22493.0
2020-12-08 12:20:00,126.55,126.6,126.51,126.54,15982.0,121.7752,121.8233,121.7367,121.7656,15982.0
2020-12-08 12:25:00,126.55,126.63,126.54,126.62,24444.0,121.7752,121.8522,121.7656,121.8426,24444.0
2020-12-08 12:30:00,126.61,126.66,126.6,126.64,22870.0,121.833,121.8811,121.8233,121.8618,22870.0
2020-12-08 12:35:00,126.63,126.74,126.62,126.73,84358.0,121.8522,121.9581,121.8426,121.9484,84358.0
2020-12-08 12:40:00,126.72,126.75,126.69,126.71,35179.0,121.9388,121.9677,121.91,121.9292,35179.0
2020-12-08 12:45:00,126.7,126.73,126.67,126.72,23758.0,121.9196,121.9484,121.8907,121.9388,23758.0
2020-12-08 12:50:00,126.71,126.82,126.68,126.79,34527.0,121.9292,122.035,121.9003,122.0062,34527.0
2020-12-08 12:55:00,126.79,126.81,126.75,126.78,18109.0,122.0062,122.0254,121.9677,121.9966,18109.0
2020-12-08 13:00:00,126.78,126.85,126.74,126.85,21059.0,121.9966,122.0639,121.9581,122.0639,21059.0
2020-12-08 13:05:00,126.85,126.96,126.81,126.93,29712.0,122.0639,122.1698,122.0254,122.1409,29712.0
2020-12-08 13:10:00,126.94,127.0,126.93,126.98,19546.0,122.1505,122.2083,122.1409,122.189,19546.0
2020-12-08 13:15:00,126.99,127.0,126.91,126.95,21230.0,122.1986,122.2083,122.1217,122.1601,21230.0
2020-12-08 13:20:00,126.95,126.96,126.91,126.93,27233.0,122.1601,122.1698,122.1217,122.1409,27233.0
2020-12-08 13:25:00,126.93,127.02,126.93,126.99,99158.0,122.1409,122.2275,122.1409,122.1986,99158.0
2020-12-08 13:30:00,126.99,127.06,126.98,127.06,37628.0,122.1986,122.266,122.189,122.266,37628.0
2020-12-08 13:35:00,127.05,127.11,126.99,127.08,23101.0,122.2564,122.3141,122.1986,122.2852,23101.0
2020-12-08 13:40:00,127.09,127.13,127.04,127.12,37684.0,122.2949,122.3334,122.2467,122.3237,37684.0
2020-12-08 13:45:00,127.12,127.13,127.06,127.07,25096.0,122.3237,122.3334,122.266,122.2756,25096.0
2020-12-08 13:50:00,127.08,127.13,127.02,127.08,34725.0,122.2852,122.3334,122.2275,122.2852,34725.0
2020-12-08 13:55:00,127.08,127.09,126.99,127.06,44144.0,122.2852,122.2949,122.1986,122.266,44144.0
2020-12-08 14:00:00,127.05,127.08,126.99,127.08,34418.0,122.2564,122.2852,122.1986,122.2852,34418.0
2020-12-08 14:05:00,127.07,127.08,126.96,126.97,30408.0,122.2756,122.2852,122.1698,122.1794,30408.0
2020-12-08 14:10:00,126.97,127.03,126.93,126.99,30523.0,122.1794,122.2371,122.1409,122.1986,30523.0
2020-12-08 14:15:00,126.98,127.06,126.98,127.03,80277.0,122.189,122.266,122.189,122.2371,80277.0
2020-12-08 14:20:00,127.03,127.15,127.03,127.13,43462.0,122.2371,122.3526,122.2371,122.3334,43462.0
2020-12-08 14:25:00,127.12,127.21,127.12,127.19,30715.0,122.3237,122.4103,122.3237,122.3911,30715.0
2020-12-08 14:30:00,127.2,127.21,127.12,127.12,29561.0,122.4007,122.4103,122.3237,122.3237,29561.0
2020-12-08 14:35:00,127.13,127.14,127.08,127.09,32004.0,122.3334,122.343,122.2852,122.2949,32004.0
2020-12-08 14:40:00,127.09,127.14,127.08,127.12,26706.0,122.2949,122.343,122.2852,122.3237,26706.0
2020-12-08 14:45:00,127.12,127.12,127.0,127.02,46811.0,122.3237,122.3237,122.2083,122.2275,46811.0
2020-12-08 14:50:00,127.01,127.08,126.99,127.05,42905.0,122.2179,122.2852,122.1986,122.2564,42905.0
2020-12-08 14:55:00,127.05,127.11,127.03,127.08,55677.0,122.2564,122.3141,122.2371,122.2852,55677.0
2020-12-08 15:00:00,127.09,127.11,127.05,127.05,29443.0,122.2949,122.3141,122.2564,122.2564,29443.0
2020-12-08 15:05:00,127.05,127.09,127.03,127.07,23719.0,122.2564,122.2949,122.2371,122.2756,23719.0
2020-12-08 15:10:00,127.07,127.1,126.99,127.05,41459.0,122.2756,122.3045,122.1986,122.2564,41459.0
2020-12-08 15:15:00,127.05,127.09,126.97,126.98,35522.0,122.2564,122.2949,122.1794,122.189,35522.0
2020-12-08 15:20:00,126.98,127.08,126.96,126.98,43328.0,122.189,122.2852,122.1698,122.189,43328.0
2020-12-08 15:25:00,126.98,127.04,126.92,126.98,58644.0,122.189,122.2467,122.1313,122.189,58644.0
2020-12-08 15:30:00,126.97,127.04,126.94,126.97,64241.0,122.1794,122.2467,122.1505,122.1794,64241.0
2020-12-08 15:35:00,126.97,126.98,126.9,126.9,60306.0,122.1794,122.189,122.112,122.112,60306.0
2020-12-08 15:40:00,126.91,126.93,126.85,126.91,46648.0,122.1217,122.1409,122.0639,122.1217,46648.0
2020-12-08 15:45:00,126.91,126.98,126.84,126.84,94405.0,122.1217,122.189,122.0543,122.0543,94405.0
2020-12-08 15:50:00,126.83,126.94,126.79,126.79,126848.0,122.0447,122.1505,122.0062,122.0062,126848.0
2020-12-08 15:55:00,126.8,126.91,126.77,126.83,165694.0,122.0158,122.1217,121.9869,122.0447,165694.0
2020-12-09 09:30:00,126.73,126.78,126.28,126.36,184544.0,121.9484,121.9966,121.5154,121.5924,184544.0
2020-12-09 09:35:00,126.36,126.61,126.3,126.56,187303.0,121.5924,121.833,121.5347,121.7849,187303.0
2020-12-09 09:40:00,126.54,126.77,126.52,126.75,73689.0,121.7656,121.9869,121.7464,121.9677,73689.0
2020-12-09 09:45:00,126.74,126.89,126.71,126.85,128353.0,121.9581,122.1024,121.9292,122.0639,128353.0
2020-12-09 09:50:00,126.85,126.97,126.76,126.95,127230.0,122.0639,122.1794,121.9773,122.1601,127230.0
2020-12-09 09:55:00,126.95,127.11,126.95,127.03,50777.0,122.1601,122.3141,122.1601,122.2371,50777.0
2020-12-09 10:00:00,127.03,127.03,126.64,126.75,62075.0,122.2371,122.2371,121.8618,121.9677,62075.0
2020-12-09 10:05:00,126.76,126.83,126.64,126.66,71585.0,121.9773,122.0447,121.8618,121.8811,71585.0
2020-12-09 10:10:00,126.64,126.66,126.23,126.31,105951.0,121.8618,121.8811,121.4673,121.5443,105951.0
2020-12-09 10:15:00,126.3,126.66,126.21,126.66,106040.0,121.5347,121.8811,121.4481,121.8811,106040.0
2020-12-09 10:20:00,126.66,126.71,126.6,126.68,54127.0,121.8811,121.9292,121.8233,121.9003,54127.0
2020-12-09 10:25:00,126.68,126.76,126.65,126.66,65485.0,121.9003,121.9773,121.8715,121.8811,65485.0
2020-12-09 10:30:00,126.66,126.78,126.64,126.71,35071.0,121.8811,121.9966,121.8618,121.9292,35071.0
2020-12-09 10:35:00,126.72,126.73,126.44,126.45,55585.0,121.9388,121.9484,121.6694,121.679,55585.0
2020-12-09 10:40:00,126.44,126.59,126.41,126.55,47477.0,121.6694,121.8137,121.6405,121.7752,47477.0
2020-12-09 10:45:00,126.56,126.78,126.46,126.77,39733.0,121.7849,121.9966,121.6886,121.9869,39733.0
2020-12-09 10:50:00,126.78,126.83,126.73,126.79,39977.0,121.9966,122.0447,121.9484,122.0062,39977.0
2020-12-09 10:55:00,126.8,126.88,126.78,126.88,24789.0,122.0158,122.0928,121.9966,122.0928,24789.0
2020-12-09 11:00:00,126.86,126.88,126.57,126.57,33364.0,122.0735,122.0928,121.7945,121.7945,33364.0
2020-12-09 11:05:00,126.57,126.76,126.48,126.74,72657.0,121.7945,121.9773,121.7079,121.9581,72657.0
2020-12-09 11:10:00,126.74,126.78,126.62,126.64,20808.0,121.9581,121.9966,121.8426,121.8618,20808.0
2020-12-09 11:15:00,126.64,126.7,126.55,126.55,36332.0,121.8618,121.9196,121.7752,121.7752,36332.0
2020-12-09 11:20:00,126.54,126.67,126.51,126.66,57710.0,121.7656,121.8907,121.7367,121.8811,57710.0
2020-12-09 11:25:00,126.64,126.75,126.6,126.72,55907.0,121.8618,121.9677,121.8233,121.9388,55907.0
2020-12-09 11:30:00,126.72,126.74,126.51,126.53,32168.0,121.9388,121.9581,121.7367,121.756,32168.0
2020-12-09 11:35:00,126.51,126.65,126.46,126.59,55196.0,121.7367,121.8715,121.6886,121.8137,55196.0
2020-12-09 11:40:00,126.59,126.6,126.51,126.52,21530.0,121.8137,121.8233,121.7367,121.7464,21530.0
2020-12-09 11:45:00,126.51,126.52,126.35,126.41,50980.0,121.7367,121.7464,121.5828,121.6405,50980.0
2020-12-09 11:50:00,126.41,126.44,126.32,126.44,29243.0,121.6405,121.6694,121.5539,121.6694,29243.0
2020-12-09 11:55:00,126.43,126.5,126.4,126.5,22915.0,121.6598,121.7271,121.6309,121.7271,22915.0
2020-12-09 12:00:00,126.48,126.5,126.37,126.39,40920.0,121.7079,121.7271,121.602,121.6213,40920.0
2020-12-09 12:05:00,126.39,126.39,126.22,126.32,23941.0,121.6213,121.6213,121.4577,121.5539,23941.0
2020-12-09 12:10:00,126.32,126.33,126.24,126.28,37592.0,121.5539,121.5635,121.4769,121.5154,37592.0
2020-12-09 12:15:00,126.27,126.28,126.04,126.05,32703.0,121.5058,121.5154,121.2845,121.2941,32703.0
2020-12-09 12:20:00,126.04,126.09,125.93,126.09,41073.0,121.2845,121.3326,121.1786,121.3326,41073.0
2020-12-09 12:25:00,126.09,126.16,126.09,126.14,18090.0,121.3326,121.4,121.3326,121.3807,18090.0
2020-12-09 12:30:00,126.13,126.13,125.91,126.02,61962.0,121.3711,121.3711,121.1594,121.2652,61962.0
2020-12-09 12:35:00,126.02,126.03,125.71,125.72,48668.0,121.2652,121.2749,120.9669,120.9766,48668.0
2020-12-09 12:40:00,125.73,125.78,125.59,125.59,48157.0,120.9862,121.0343,120.8515,120.8515,48157.0
2020-12-09 12:45:00,125.59,125.59,125.24,125.27,88556.0,120.8515,120.8515,120.5147,120.5435,88556.0
2020-12-09 12:50:00,125.25,125.5,125.1,125.5,98283.0,120.5243,120.7649,120.3799,120.7649,98283.0
2020-12-09 12:55:00,125.5,125.63,125.43,125.59,41839.0,120.7649,120.8899,120.6975,120.8515,41839.0
2020-12-09 13:00:00,125.57,125.57,125.25,125.27,138311.0,120.8322,120.8322,120.5243,120.5435,138311.0
2020-12-09 13:05:00,125.27,125.69,125.23,125.69,57492.0,120.5435,120.9477,120.505,120.9477,57492.0
2020-12-09 13:10:00,125.67,125.68,125.42,125.51,74991.0,120.9284,120.9381,120.6879,120.7745,74991.0
2020-12-09 13:15:00,125.52,125.65,125.37,125.41,77752.0,120.7841,120.9092,120.6398,120.6782,77752.0
2020-12-09 13:20:00,125.41,125.49,125.3,125.33,53672.0,120.6782,120.7552,120.5724,120.6013,53672.0
2020-12-09 13:25:00,125.31,125.33,124.98,125.1,90268.0,120.582,120.6013,120.2645,120.3799,90268.0
2020-12-09 13:30:00,125.07,125.09,124.79,124.81,98976.0,120.3511,120.3703,120.0816,120.1009,98976.0
2020-12-09 13:35:00,124.79,124.99,124.68,124.86,94943.0,120.0816,120.2741,119.9758,120.149,94943.0
2020-12-09 13:40:00,124.84,124.91,124.52,124.85,121407.0,120.1298,120.1971,119.8218,120.1394,121407.0
2020-12-09 13:45:00,124.85,124.97,124.8,124.84,76825.0,120.1394,120.2548,120.0913,120.1298,76825.0
2020-12-09 13:50:00,124.83,124.87,124.66,124.69,70058.0,120.1201,120.1586,119.9565,119.9854,70058.0
2020-12-09 13:55:00,124.7,124.75,124.34,124.37,192534.0,119.995,120.0432,119.6486,119.6775,192534.0
2020-12-09 14:00:00,124.37,124.73,124.37,124.69,163176.0,119.6775,120.0239,119.6775,119.9854,163176.0
2020-12-09 14:05:00,124.69,124.76,124.63,124.71,72353.0,119.9854,120.0528,119.9277,120.0047,72353.0
2020-12-09 14:10:00,124.67,124.76,124.54,124.65,52519.0,119.9662,120.0528,119.8411,119.9469,52519.0
2020-12-09 14:15:00,124.62,124.69,124.44,124.66,57252.0,119.9181,119.9854,119.7448,119.9565,57252.0
2020-12-09 14:20:00,124.66,124.78,124.57,124.76,66376.0,119.9565,120.072,119.8699,120.0528,66376.0
2020-12-09 14:25:00,124.76,124.89,124.67,124.89,224269.0,120.0528,120.1779,119.9662,120.1779,224269.0
2020-12-09 14:30:00,124.87,124.87,124.6,124.65,357471.0,120.1586,120.1586,119.8988,119.9469,357471.0
2020-12-09 14:35:00,124.65,124.73,124.53,124.58,136476.0,119.9469,120.0239,119.8315,119.8796,136476.0
2020-12-09 14:40:00,124.59,124.63,124.22,124.24,128336.0,119.8892,119.9277,119.5331,119.5524,128336.0
2020-12-09 14:45:00,124.24,124.51,124.22,124.48,121108.0,119.5524,119.8122,119.5331,119.7833,121108.0
2020-12-09 14:50:00,124.46,124.5,124.29,124.41,60795.0,119.7641,119.8026,119.6005,119.716,60795.0
2020-12-09 14:55:00,124.4,124.59,124.4,124.55,86892.0,119.7064,119.8892,119.7064,119.8507,86892.0
2020-12-09 15:00:00,124.54,124.58,124.4,124.47,91828.0,119.8411,119.8796,119.7064,119.7737,91828.0
2020-12-09 15:05:00,124.48,124.72,124.45,124.67,93315.0,119.7833,120.0143,119.7545,119.9662,93315.0
2020-12-09 15:10:00,124.67,124.75,124.44,124.49,106057.0,119.9662,120.0432,119.7448,119.793,106057.0
2020-12-09 15:15:00,124.47,124.51,124.34,124.4,76606.0,119.7737,119.8122,119.6486,119.7064,76606.0
2020-12-09 15:20:00,124.39,124.5,124.18,124.19,83312.0,119.6967,119.8026,119.4947,119.5043,83312.0
2020-12-09 15:25:00,124.19,124.2,123.95,124.0,126553.0,119.5043,119.5139,119.2733,119.3214,126553.0
2020-12-09 15:30:00,123.99,124.14,123.96,124.09,235179.0,119.3118,119.4562,119.283,119.4081,235179.0
2020-12-09 15:35:00,124.08,124.27,123.97,124.23,201843.0,119.3984,119.5813,119.2926,119.5428,201843.0
2020-12-09 15:40:00,124.23,124.59,124.21,124.54,149770.0,119.5428,119.8892,119.5235,119.8411,149770.0
2020-12-09 15:45:00,124.54,124.61,124.31,124.37,250576.0,119.8411,119.9084,119.6198,119.6775,250576.0
2020-12-09 15:50:00,124.38,124.57,124.29,124.46,202299.0,119.6871,119.8699,119.6005,119.7641,202299.0
2020-12-09 15:55:00,124.47,124.71,124.34,124.4,641825.0,119.7737,120.0047,119.6486,119.7064,641825.0
2020-12-10 09:30:00,123.62,123.96,123.33,123.45,169774.0,118.9558,119.283,118.6767,118.7922,169774.0
2020-12-10 09:35:00,123.45,124.12,123.41,124.12,206296.0,118.7922,119.4369,118.7537,119.4369,206296.0
2020-12-10 09:40:00,124.1,124.33,124.02,124.05,118748.0,119.4177,119.639,119.3407,119.3696,118748.0
2020-12-10 09:45:00,124.06,124.42,124.06,124.42,123090.0,119.3792,119.7256,119.3792,119.7256,123090.0
2020-12-10 09:50:00,124.43,124.66,124.42,124.54,99422.0,119.7352,119.9565,119.7256,119.8411,99422.0
2020-12-10 09:55:00,124.55,124.73,124.53,124.63,52286.0,119.8507,120.0239,119.8315,119.9277,52286.0
2020-12-10 10:00:00,124.63,124.67,124.48,124.51,74477.0,119.9277,119.9662,119.7833,119.8122,74477.0
2020-12-10 10:05:00,124.52,124.88,124.42,124.83,114229.0,119.8218,120.1682,119.7256,120.1201,114229.0
2020-12-10 10:10:00,124.84,124.91,124.68,124.7,45289.0,120.1298,120.1971,119.9758,119.995,45289.0
2020-12-10 10:15:00,124.7,124.85,124.61,124.84,90524.0,119.995,120.1394,119.9084,120.1298,90524.0
2020-12-10 10:20:00,124.87,125.06,124.79,124.87,75586.0,120.1586,120.3415,120.0816,120.1586,75586.0
2020-12-10 10:25:00,124.88,124.97,124.81,124.82,54083.0,120.1682,120.2548,120.1009,120.1105,54083.0
2020-12-10 10:30:00,124.82,124.89,124.64,124.64,95933.0,120.1105,120.1779,119.9373,119.9373,95933.0
2020-12-10 10:35:00,124.64,125.05,124.62,125.02,53383.0,119.9373,120.3318,119.9181,120.303,53383.0
2020-12-10 10:40:00,125.02,125.04,124.89,124.94,38582.0,120.303,120.3222,120.1779,120.226,38582.0
2020-12-10 10:45:00,124.94,124.94,124.73,124.85,54571.0,120.226,120.226,120.0239,120.1394,54571.0
2020-12-10 10:50:00,124.85,125.08,124.84,125.05,68409.0,120.1394,120.3607,120.1298,120.3318,68409.0
2020-12-10 10:55:00,125.03,125.08,124.93,125.03,58606.0,120.3126,120.3607,120.2164,120.3126,58606.0
2020-12-10 11:00:00,125.03,125.04,124.89,124.98,113175.0,120.3126,120.3222,120.1779,120.2645,113175.0
2020-12-10 11:05:00,124.98,125.1,124.91,124.92,48292.0,120.2645,120.3799,120.1971,120.2067,48292.0
2020-12-10 11:10:00,124.9,124.91,124.72,124.9,47563.0,120.1875,120.1971,120.0143,120.1875,47563.0
2020-12-10 11:15:00,124.9,125.1,124.9,125.01,35446.0,120.1875,120.3799,120.1875,120.2933,35446.0
2020-12-10 11:20:00,125.04,125.12,124.98,125.09,67991.0,120.3222,120.3992,120.2645,120.3703,67991.0
2020-12-10 11:25:00,125.1,125.15,125.04,125.05,22015.0,120.3799,120.4281,120.3222,120.3318,22015.0
2020-12-10 11:30:00,125.05,125.1,124.98,125.03,32909.0,120.3318,120.3799,120.2645,120.3126,32909.0
2020-12-10 11:35:00,125.03,125.04,124.9,124.93,18857.0,120.3126,120.3222,120.1875,120.2164,18857.0
2020-12-10 11:40:00,124.94,124.95,124.83,124.88,39452.0,120.226,120.2356,120.1201,120.1682,39452.0
2020-12-10 11:45:00,124.88,124.97,124.79,124.82,28515.0,120.1682,120.2548,120.0816,120.1105,28515.0
2020-12-10 11:50:00,124.82,124.84,124.61,124.63,40742.0,120.1105,120.1298,119.9084,119.9277,40742.0
2020-12-10 11:55:00,124.64,124.65,124.47,124.55,35772.0,119.9373,119.9469,119.7737,119.8507,35772.0
2020-12-10 12:00:00,124.55,124.74,124.48,124.73,46067.0,119.8507,120.0335,119.7833,120.0239,46067.0
2020-12-10 12:05:00,124.72,124.8,124.7,124.78,157629.0,120.0143,120.0913,119.995,120.072,157629.0
2020-12-10 12:10:00,124.77,124.79,124.68,124.68,101705.0,120.0624,120.0816,119.9758,119.9758,101705.0
2020-12-10 12:15:00,124.68,124.77,124.59,124.63,62260.0,119.9758,120.0624,119.8892,119.9277,62260.0
2020-12-10 12:20:00,124.64,124.67,124.48,124.67,30168.0,119.9373,119.9662,119.7833,119.9662,30168.0
2020-12-10 12:25:00,124.67,124.72,124.57,124.64,35168.0,119.9662,120.0143,119.8699,119.9373,35168.0
2020-12-10 12:30:00,124.63,124.8,124.63,124.66,32370.0,119.9277,120.0913,119.9277,119.9565,32370.0
2020-12-10 12:35:00,124.66,124.72,124.59,124.59,14737.0,119.9565,120.0143,119.8892,119.8892,14737.0
2020-12-10 12:40:00,124.58,124.64,124.55,124.58,20157.0,119.8796,119.9373,119.8507,119.8796,20157.0
2020-12-10 12:45:00,124.57,124.66,124.43,124.45,44074.0,119.8699,119.9565,119.7352,119.7545,44074.0
2020-12-10 12:50:00,124.44,124.47,124.35,124.4,41186.0,119.7448,119.7737,119.6582,119.7064,41186.0
2020-12-10 12:55:00,124.37,124.45,124.32,124.39,53251.0,119.6775,119.7545,119.6294,119.6967,53251.0
2020-12-10 13:00:00,124.41,124.67,124.36,124.63,45950.0,119.716,119.9662,119.6679,119.9277,45950.0
2020-12-10 13:05:00,124.63,124.75,124.62,124.73,28333.0,119.9277,120.0432,119.9181,120.0239,28333.0
2020-12-10 13:10:00,124.71,124.81,124.7,124.79,45158.0,120.0047,120.1009,119.995,120.0816,45158.0
2020-12-10 13:15:00,124.8,124.83,124.75,124.83,29765.0,120.0913,120.1201,120.0432,120.1201,29765.0
2020-12-10 13:20:00,124.83,124.84,124.7,124.75,14732.0,120.1201,120.1298,119.995,120.0432,14732.0
2020-12-10 13:25:00,124.76,124.91,124.76,124.85,36786.0,120.0528,120.1971,120.0528,120.1394,36786.0
2020-12-10 13:30:00,124.85,124.89,124.65,124.76,21970.0,120.1394,120.1779,119.9469,120.0528,21970.0
2020-12-10 13:35:00,124.76,124.78,124.6,124.75,24468.0,120.0528,120.072,119.8988,120.0432,24468.0
2020-12-10 13:40:00,124.72,124.75,124.64,124.73,9591.0,120.0143,120.0432,119.9373,120.0239,9591.0
2020-12-10 13:45:00,124.73,124.74,124.57,124.65,29079.0,120.0239,120.0335,119.8699,119.9469,29079.0
2020-12-10 13:50:00,124.67,124.81,124.6,124.78,36724.0,119.9662,120.1009,119.8988,120.072,36724.0
2020-12-10 13:55:00,124.77,124.78,124.63,124.72,22944.0,120.0624,120.072,119.9277,120.0143,22944.0
2020-12-10 14:00:00,124.73,124.79,124.61,124.67,17425.0,120.0239,120.0816,119.9084,119.9662,17425.0
2020-12-10 14:05:00,124.67,124.76,124.65,124.7,16630.0,119.9662,120.0528,119.9469,119.995,16630.0
2020-12-10 14:10:00,124.7,124.72,124.52,124.56,20835.0,119.995,120.0143,119.8218,119.8603,20835.0
2020-12-10 14:15:00,124.54,124.54,124.41,124.46,23120.0,119.8411,119.8411,119.716,119.7641,23120.0
2020-12-10 14:20:00,124.47,124.53,124.4,124.47,19487.0,119.7737,119.8315,119.7064,119.7737,19487.0
2020-12-10 14:25:00,124.47,124.55,124.46,124.46,29141.0,119.7737,119.8507,119.7641,119.7641,29141.0
2020-12-10 14:30:00,124.45,124.57,124.44,124.53,37858.0,119.7545,119.8699,119.7448,119.8315,37858.0
2020-12-10 14:35:00,124.52,124.63,124.52,124.59,29298.0,119.8218,119.9277,119.8218,119.8892,29298.0
2020-12-10 14:40:00,124.59,124.63,124.53,124.61,27413.0,119.8892,119.9277,119.8315,119.9084,27413.0
2020-12-10 14:45:00,124.59,124.64,124.5,124.51,38045.0,119.8892,119.9373,119.8026,119.8122,38045.0
2020-12-10 14:50:00,124.51,124.58,124.46,124.46,26603.0,119.8122,119.8796,119.7641,119.7641,26603.0
2020-12-10 14:55:00,124.47,124.52,124.26,124.3,48752.0,119.7737,119.8218,119.5716,119.6101,48752.0
2020-12-10 15:00:00,124.33,124.48,124.31,124.42,52322.0,119.639,119.7833,119.6198,119.7256,52322.0
2020-12-10 15:05:00,124.42,124.54,124.36,124.37,61149.0,119.7256,119.8411,119.6679,119.6775,61149.0
2020-12-10 15:10:00,124.4,124.51,124.33,124.49,43924.0,119.7064,119.8122,119.639,119.793,43924.0
2020-12-10 15:15:00,124.49,124.6,124.48,124.57,58655.0,119.793,119.8988,119.7833,119.8699,58655.0
2020-12-10 15:20:00,124.56,124.61,124.53,124.6,32450.0,119.8603,119.9084,119.8315,119.8988,32450.0
2020-12-10 15:25:00,124.58,124.65,124.53,124.6,44042.0,119.8796,119.9469,119.8315,119.8988,44042.0
2020-12-10 15:30:00,124.62,124.73,124.61,124.64,64389.0,119.9181,120.0239,119.9084,119.9373,64389.0
2020-12-10 15:35:00,124.64,124.84,124.62,124.81,72024.0,119.9373,120.1298,119.9181,120.1009,72024.0
2020-12-10 15:40:00,124.82,124.86,124.76,124.81,65698.0,120.1105,120.149,120.0528,120.1009,65698.0
2020-12-10 15:45:00,124.81,124.95,124.8,124.81,81414.0,120.1009,120.2356,120.0913,120.1009,81414.0
2020-12-10 15:50:00,124.82,124.93,124.82,124.85,82800.0,120.1105,120.2164,120.1105,120.1394,82800.0
2020-12-10 15:55:00,124.86,124.87,124.53,124.56,249561.0,120.149,120.1586,119.8315,119.8603,249561.0
2020-12-11 09:30:00,123.83,123.96,123.43,123.63,179224.0,119.1579,119.283,118.773,118.9654,179224.0
2020-12-11 09:35:00,123.62,123.77,123.48,123.67,267828.0,118.9558,119.1001,118.8211,119.0039,267828.0
2020-12-11 09:40:00,123.69,123.7,123.15,123.16,242208.0,119.0231,119.0328,118.5035,118.5131,242208.0
2020-12-11 09:45:00,123.18,123.55,123.12,123.45,116179.0,118.5324,118.8884,118.4747,118.7922,116179.0
2020-12-11 09:50:00,123.43,123.54,123.17,123.54,136001.0,118.773,118.8788,118.5228,118.8788,136001.0
2020-12-11 09:55:00,123.54,123.71,123.41,123.59,85960.0,118.8788,119.0424,118.7537,118.9269,85960.0
2020-12-11 10:00:00,123.58,123.86,123.54,123.74,242343.0,118.9173,119.1867,118.8788,119.0713,242343.0
2020-12-11 10:05:00,123.74,123.85,123.6,123.8,174871.0,119.0713,119.1771,118.9365,119.129,174871.0
2020-12-11 10:10:00,123.78,124.09,123.78,124.02,113372.0,119.1097,119.4081,119.1097,119.3407,113372.0
2020-12-11 10:15:00,124.02,124.13,123.91,124.08,78103.0,119.3407,119.4465,119.2348,119.3984,78103.0
2020-12-11 10:20:00,124.07,124.07,123.86,123.86,66490.0,119.3888,119.3888,119.1867,119.1867,66490.0
2020-12-11 10:25:00,123.87,124.08,123.87,124.02,42277.0,119.1964,119.3984,119.1964,119.3407,42277.0
2020-12-11 10:30:00,124.02,124.02,123.75,123.89,34814.0,119.3407,119.3407,119.0809,119.2156,34814.0
2020-12-11 10:35:00,123.87,123.93,123.72,123.8,35976.0,119.1964,119.2541,119.052,119.129,35976.0
2020-12-11 10:40:00,123.8,123.8,123.67,123.8,90802.0,119.129,119.129,119.0039,119.129,90802.0
2020-12-11 10:45:00,123.81,123.82,123.57,123.61,49837.0,119.1386,119.1482,118.9077,118.9462,49837.0
2020-12-11 10:50:00,123.61,123.61,123.46,123.47,83640.0,118.9462,118.9462,118.8018,118.8114,83640.0
2020-12-11 10:55:00,123.46,123.57,123.43,123.57,94907.0,118.8018,118.9077,118.773,118.9077,94907.0
2020-12-11 11:00:00,123.58,123.76,123.58,123.71,43499.0,118.9173,119.0905,118.9173,119.0424,43499.0
2020-12-11 11:05:00,123.72,123.82,123.64,123.66,48229.0,119.052,119.1482,118.975,118.9943,48229.0
2020-12-11 11:10:00,123.66,123.7,123.58,123.65,40206.0,118.9943,119.0328,118.9173,118.9847,40206.0
2020-12-11 11:15:00,123.64,123.68,123.57,123.61,28027.0,118.975,119.0135,118.9077,118.9462,28027.0
2020-12-11 11:20:00,123.62,123.64,123.35,123.39,40440.0,118.9558,118.975,118.696,118.7345,40440.0
2020-12-11 11:25:00,123.39,123.43,123.28,123.28,46949.0,118.7345,118.773,118.6286,118.6286,46949.0
2020-12-11 11:30:00,123.28,123.42,123.27,123.36,57203.0,118.6286,118.7633,118.619,118.7056,57203.0
2020-12-11 11:35:00,123.36,123.41,123.13,123.2,49581.0,118.7056,118.7537,118.4843,118.5516,49581.0
2020-12-11 11:40:00,123.2,123.28,123.07,123.08,40901.0,118.5516,118.6286,118.4265,118.4362,40901.0
2020-12-11 11:45:00,123.07,123.24,122.99,123.22,59497.0,118.4265,118.5901,118.3496,118.5709,59497.0
2020-12-11 11:50:00,123.19,123.3,123.13,123.17,48425.0,118.542,118.6479,118.4843,118.5228,48425.0
2020-12-11 11:55:00,123.18,123.21,123.08,123.18,61247.0,118.5324,118.5613,118.4362,118.5324,61247.0
2020-12-11 12:00:00,123.18,123.36,123.18,123.26,99220.0,118.5324,118.7056,118.5324,118.6094,99220.0
2020-12-11 12:05:00,123.26,123.35,123.2,123.25,34046.0,118.6094,118.696,118.5516,118.5997,34046.0
2020-12-11 12:10:00,123.25,123.28,123.09,123.11,68304.0,118.5997,118.6286,118.4458,118.465,68304.0
2020-12-11 12:15:00,123.1,123.22,123.04,123.07,87243.0,118.4554,118.5709,118.3977,118.4265,87243.0
2020-12-11 12:20:00,123.05,123.07,122.92,123.01,40133.0,118.4073,118.4265,118.2822,118.3688,40133.0
2020-12-11 12:25:00,122.99,123.08,122.95,123.06,54057.0,118.3496,118.4362,118.3111,118.4169,54057.0
2020-12-11 12:30:00,123.04,123.04,122.94,122.96,30450.0,118.3977,118.3977,118.3014,118.3207,30450.0
2020-12-11 12:35:00,122.95,123.04,122.9,122.97,50658.0,118.3111,118.3977,118.263,118.3303,50658.0
2020-12-11 12:40:00,122.95,123.12,122.95,123.08,48956.0,118.3111,118.4747,118.3111,118.4362,48956.0
2020-12-11 12:45:00,123.08,123.15,123.01,123.12,102415.0,118.4362,118.5035,118.3688,118.4747,102415.0
2020-12-11 12:50:00,123.12,123.28,123.08,123.28,71783.0,118.4747,118.6286,118.4362,118.6286,71783.0
2020-12-11 12:55:00,123.28,123.37,123.25,123.34,27987.0,118.6286,118.7152,118.5997,118.6864,27987.0
2020-12-11 13:00:00,123.34,123.43,123.31,123.42,41443.0,118.6864,118.773,118.6575,118.7633,41443.0
2020-12-11 13:05:00,123.42,123.42,123.34,123.36,31962.0,118.7633,118.7633,118.6864,118.7056,31962.0
2020-12-11 13:10:00,123.36,123.59,123.35,123.55,54452.0,118.7056,118.9269,118.696,118.8884,54452.0
2020-12-11 13:15:00,123.54,123.55,123.43,123.45,24509.0,118.8788,118.8884,118.773,118.7922,24509.0
2020-12-11 13:20:00,123.45,123.47,123.33,123.33,22149.0,118.7922,118.8114,118.6767,118.6767,22149.0
2020-12-11 13:25:00,123.34,123.44,123.3,123.44,50408.0,118.6864,118.7826,118.6479,118.7826,50408.0
2020-12-11 13:30:00,123.44,123.61,123.43,123.59,38071.0,118.7826,118.9462,118.773,118.9269,38071.0
2020-12-11 13:35:00,123.6,123.81,123.57,123.73,63519.0,118.9365,119.1386,118.9077,119.0616,63519.0
2020-12-11 13:40:00,123.73,123.79,123.67,123.72,45479.0,119.0616,119.1194,119.0039,119.052,45479.0
2020-12-11 13:45:00,123.72,123.76,123.64,123.73,55590.0,119.052,119.0905,118.975,119.0616,55590.0
2020-12-11 13:50:00,123.72,123.93,123.72,123.93,50015.0,119.052,119.2541,119.052,119.2541,50015.0
2020-12-11 13:55:00,123.93,123.99,123.77,123.82,34359.0,119.2541,119.3118,119.1001,119.1482,34359.0
2020-12-11 14:00:00,123.83,123.86,123.73,123.73,23750.0,119.1579,119.1867,119.0616,119.0616,23750.0
2020-12-11 14:05:00,123.74,123.95,123.72,123.88,44251.0,119.0713,119.2733,119.052,119.206,44251.0
2020-12-11 14:10:00,123.89,123.89,123.76,123.76,24643.0,119.2156,119.2156,119.0905,119.0905,24643.0
2020-12-11 14:15:00,123.78,123.85,123.71,123.82,29192.0,119.1097,119.1771,119.0424,119.1482,29192.0
2020-12-11 14:20:00,123.81,123.85,123.74,123.82,41964.0,119.1386,119.1771,119.0713,119.1482,41964.0
2020-12-11 14:25:00,123.81,123.84,123.67,123.75,30432.0,119.1386,119.1675,119.0039,119.0809,30432.0
2020-12-11 14:30:00,123.75,123.99,123.75,123.94,67691.0,119.0809,119.3118,119.0809,119.2637,67691.0
2020-12-11 14:35:00,123.93,123.96,123.88,123.91,44700.0,119.2541,119.283,119.206,119.2348,44700.0
2020-12-11 14:40:00,123.9,123.98,123.85,123.93,50927.0,119.2252,119.3022,119.1771,119.2541,50927.0
2020-12-11 14:45:00,123.92,124.01,123.88,123.94,33296.0,119.2445,119.3311,119.206,119.2637,33296.0
2020-12-11 14:50:00,123.93,123.96,123.8,123.82,46852.0,119.2541,119.283,119.129,119.1482,46852.0
2020-12-11 14:55:00,123.83,123.9,123.8,123.86,33819.0,119.1579,119.2252,119.129,119.1867,33819.0
2020-12-11 15:00:00,123.84,123.93,123.76,123.76,54648.0,119.1675,119.2541,119.0905,119.0905,54648.0
2020-12-11 15:05:00,123.77,123.85,123.76,123.84,47640.0,119.1001,119.1771,119.0905,119.1675,47640.0
2020-12-11 15:10:00,123.85,123.96,123.83,123.96,87003.0,119.1771,119.283,119.1579,119.283,87003.0
2020-12-11 15:15:00,123.96,124.25,123.96,124.23,88200.0,119.283,119.562,119.283,119.5428,88200.0
2020-12-11 15:20:00,124.23,124.23,124.09,124.12,51561.0,119.5428,119.5428,119.4081,119.4369,51561.0
2020-12-11 15:25:00,124.13,124.15,124.06,124.08,51080.0,119.4465,119.4658,119.3792,119.3984,51080.0
2020-12-11 15:30:00,124.07,124.2,124.02,124.09,83193.0,119.3888,119.5139,119.3407,119.4081,83193.0
2020-12-11 15:35:00,124.08,124.2,124.07,124.14,67453.0,119.3984,119.5139,119.3888,119.4562,67453.0
2020-12-11 15:40:00,124.13,124.25,124.06,124.08,114534.0,119.4465,119.562,119.3792,119.3984,114534.0
2020-12-11 15:45:00,124.09,124.11,123.91,123.98,139643.0,119.4081,119.4273,119.2348,119.3022,139643.0
2020-12-11 15:50:00,123.97,124.1,123.94,124.09,139246.0,119.2926,119.4177,119.2637,119.4081,139246.0
2020-12-11 15:55:00,124.1,124.3,124.06,124.29,304656.0,119.4177,119.6101,119.3792,119.6005,304656.0
2020-12-14 09:30:00,124.64,124.99,124.63,124.78,180966.0,119.9373,120.2741,119.9277,120.072,180966.0
2020-12-14 09:35:00,124.79,125.35,124.78,125.31,138416.0,120.0816,120.6205,120.072,120.582,138416.0
2020-12-14 09:40:00,125.31,125.35,125.18,125.25,132918.0,120.582,120.6205,120.4569,120.5243,132918.0
2020-12-14 09:45:00,125.26,125.4,125.2,125.36,121087.0,120.5339,120.6686,120.4762,120.6301,121087.0
2020-12-14 09:50:00,125.36,125.42,125.28,125.4,104183.0,120.6301,120.6879,120.5532,120.6686,104183.0
2020-12-14 09:55:00,125.38,125.6,125.37,125.6,117665.0,120.6494,120.8611,120.6398,120.8611,117665.0
2020-12-14 10:00:00,125.6,125.73,125.56,125.67,121906.0,120.8611,120.9862,120.8226,120.9284,121906.0
2020-12-14 10:05:00,125.68,125.7,125.55,125.55,127749.0,120.9381,120.9573,120.813,120.813,127749.0
2020-12-14 10:10:00,125.56,125.71,125.48,125.66,126145.0,120.8226,120.9669,120.7456,120.9188,126145.0
2020-12-14 10:15:00,125.67,125.82,125.65,125.7,86803.0,120.9284,121.0728,120.9092,120.9573,86803.0
2020-12-14 10:20:00,125.69,125.82,125.66,125.8,92577.0,120.9477,121.0728,120.9188,121.0535,92577.0
2020-12-14 10:25:00,125.81,125.83,125.7,125.76,61762.0,121.0632,121.0824,120.9573,121.015,61762.0
2020-12-14 10:30:00,125.77,125.79,125.6,125.6,109515.0,121.0247,121.0439,120.8611,120.8611,109515.0
2020-12-14 10:35:00,125.59,125.66,125.54,125.64,79612.0,120.8515,120.9188,120.8033,120.8996,79612.0
2020-12-14 10:40:00,125.65,125.72,125.56,125.61,55086.0,120.9092,120.9766,120.8226,120.8707,55086.0
2020-12-14 10:45:00,125.62,125.64,125.4,125.46,176277.0,120.8803,120.8996,120.6686,120.7264,176277.0
2020-12-14 10:50:00,125.47,125.62,125.43,125.6,54487.0,120.736,120.8803,120.6975,120.8611,54487.0
2020-12-14 10:55:00,125.6,125.67,125.36,125.38,60338.0,120.8611,120.9284,120.6301,120.6494,60338.0
2020-12-14 11:00:00,125.37,125.46,125.3,125.46,26358.0,120.6398,120.7264,120.5724,120.7264,26358.0
2020-12-14 11:05:00,125.47,125.57,125.36,125.37,36260.0,120.736,120.8322,120.6301,120.6398,36260.0
2020-12-14 11:10:00,125.37,125.67,125.36,125.66,29622.0,120.6398,120.9284,120.6301,120.9188,29622.0
2020-12-14 11:15:00,125.65,125.86,125.63,125.84,36244.0,120.9092,121.1113,120.8899,121.092,36244.0
2020-12-14 11:20:00,125.87,125.87,125.73,125.82,23658.0,121.1209,121.1209,120.9862,121.0728,23658.0
2020-12-14 11:25:00,125.83,125.83,125.61,125.62,25139.0,121.0824,121.0824,120.8707,120.8803,25139.0
2020-12-14 11:30:00,125.61,125.7,125.38,125.46,48559.0,120.8707,120.9573,120.6494,120.7264,48559.0
2020-12-14 11:35:00,125.45,125.62,125.42,125.45,24771.0,120.7167,120.8803,120.6879,120.7167,24771.0
2020-12-14 11:40:00,125.43,125.52,125.4,125.47,22306.0,120.6975,120.7841,120.6686,120.736,22306.0
2020-12-14 11:45:00,125.46,125.6,125.44,125.58,20268.0,120.7264,120.8611,120.7071,120.8418,20268.0
2020-12-14 11:50:00,125.58,125.67,125.54,125.67,25378.0,120.8418,120.9284,120.8033,120.9284,25378.0
2020-12-14 11:55:00,125.67,125.67,125.6,125.67,18161.0,120.9284,120.9284,120.8611,120.9284,18161.0
2020-12-14 12:00:00,125.67,125.68,125.52,125.59,19299.0,120.9284,120.9381,120.7841,120.8515,19299.0
2020-12-14 12:05:00,125.59,125.62,125.49,125.52,21073.0,120.8515,120.8803,120.7552,120.7841,21073.0
2020-12-14 12:10:00,125.53,125.57,125.46,125.55,24288.0,120.7937,120.8322,120.7264,120.813,24288.0
2020-12-14 12:15:00,125.54,125.55,125.41,125.43,36701.0,120.8033,120.813,120.6782,120.6975,36701.0
2020-12-14 12:20:00,125.44,125.55,125.44,125.48,24462.0,120.7071,120.813,120.7071,120.7456,24462.0
2020-12-14 12:25:00,125.48,125.54,125.37,125.45,35579.0,120.7456,120.8033,120.6398,120.7167,35579.0
2020-12-14 12:30:00,125.45,125.46,125.36,125.46,26242.0,120.7167,120.7264,120.6301,120.7264,26242.0
2020-12-14 12:35:00,125.47,125.49,125.35,125.37,32676.0,120.736,120.7552,120.6205,120.6398,32676.0
2020-12-14 12:40:00,125.38,125.39,125.27,125.33,29635.0,120.6494,120.659,120.5435,120.6013,29635.0
2020-12-14 12:45:00,125.33,125.34,125.25,125.27,24994.0,120.6013,120.6109,120.5243,120.5435,24994.0
2020-12-14 12:50:00,125.27,125.31,125.23,125.28,30231.0,120.5435,120.582,120.505,120.5532,30231.0
2020-12-14 12:55:00,125.27,125.27,125.09,125.19,35778.0,120.5435,120.5435,120.3703,120.4665,35778.0
2020-12-14 13:00:00,125.2,125.33,125.16,125.18,53687.0,120.4762,120.6013,120.4377,120.4569,53687.0
2020-12-14 13:05:00,125.17,125.2,124.88,124.91,78041.0,120.4473,120.4762,120.1682,120.1971,78041.0
2020-12-14 13:10:00,124.9,125.14,124.89,125.11,42023.0,120.1875,120.4184,120.1779,120.3896,42023.0
2020-12-14 13:15:00,125.1,125.21,125.07,125.2,44914.0,120.3799,120.4858,120.3511,120.4762,44914.0
2020-12-14 13:20:00,125.2,125.26,125.19,125.2,23728.0,120.4762,120.5339,120.4665,120.4762,23728.0
2020-12-14 13:25:00,125.19,125.27,125.1,125.1,32321.0,120.4665,120.5435,120.3799,120.3799,32321.0
2020-12-14 13:30:00,125.11,125.29,125.09,125.28,24605.0,120.3896,120.5628,120.3703,120.5532,24605.0
2020-12-14 13:35:00,125.27,125.33,125.21,125.28,33518.0,120.5435,120.6013,120.4858,120.5532,33518.0
2020-12-14 13:40:00,125.28,125.32,125.23,125.28,25300.0,120.5532,120.5916,120.505,120.5532,25300.0
2020-12-14 13:45:00,125.28,125.28,125.15,125.22,33996.0,120.5532,120.5532,120.4281,120.4954,33996.0
2020-12-14 13:50:00,125.23,125.39,125.23,125.39,25789.0,120.505,120.659,120.505,120.659,25789.0
2020-12-14 13:55:00,125.39,125.44,125.32,125.35,24807.0,120.659,120.7071,120.5916,120.6205,24807.0
2020-12-14 14:00:00,125.38,125.45,125.27,125.31,25970.0,120.6494,120.7167,120.5435,120.582,25970.0
2020-12-14 14:05:00,125.3,125.39,125.3,125.36,41531.0,120.5724,120.659,120.5724,120.6301,41531.0
2020-12-14 14:10:00,125.38,125.4,125.26,125.3,24253.0,120.6494,120.6686,120.5339,120.5724,24253.0
2020-12-14 14:15:00,125.31,125.38,125.21,125.38,31879.0,120.582,120.6494,120.4858,120.6494,31879.0
2020-12-14 14:20:00,125.37,125.41,125.34,125.4,20912.0,120.6398,120.6782,120.6109,120.6686,20912.0
2020-12-14 14:25:00,125.4,125.41,125.34,125.37,48828.0,120.6686,120.6782,120.6109,120.6398,48828.0
2020-12-14 14:30:00,125.37,125.37,125.04,125.08,47172.0,120.6398,120.6398,120.3222,120.3607,47172.0
2020-12-14 14:35:00,125.09,125.14,124.95,125.0,58060.0,120.3703,120.4184,120.2356,120.2837,58060.0
2020-12-14 14:40:00,125.01,125.18,125.0,125.17,35766.0,120.2933,120.4569,120.2837,120.4473,35766.0
2020-12-14 14:45:00,125.17,125.2,125.12,125.2,56670.0,120.4473,120.4762,120.3992,120.4762,56670.0
2020-12-14 14:50:00,125.2,125.38,125.15,125.37,63647.0,120.4762,120.6494,120.4281,120.6398,63647.0
2020-12-14 14:55:00,125.37,125.42,125.33,125.36,46882.0,120.6398,120.6879,120.6013,120.6301,46882.0
2020-12-14 15:00:00,125.36,125.38,125.23,125.28,48814.0,120.6301,120.6494,120.505,120.5532,48814.0
2020-12-14 15:05:00,125.27,125.31,125.15,125.23,42739.0,120.5435,120.582,120.4281,120.505,42739.0
2020-12-14 15:10:00,125.25,125.37,125.24,125.32,29144.0,120.5243,120.6398,120.5147,120.5916,29144.0
2020-12-14 15:15:00,125.32,125.37,125.25,125.3,41003.0,120.5916,120.6398,120.5243,120.5724,41003.0
2020-12-14 15:20:00,125.31,125.39,125.29,125.38,41286.0,120.582,120.659,120.5628,120.6494,41286.0
2020-12-14 15:25:00,125.37,125.42,125.28,125.29,79895.0,120.6398,120.6879,120.5532,120.5628,79895.0
2020-12-14 15:30:00,125.28,125.29,124.95,125.03,86749.0,120.5532,120.5628,120.2356,120.3126,86749.0
2020-12-14 15:35:00,125.03,125.11,124.96,125.0,85586.0,120.3126,120.3896,120.2452,120.2837,85586.0
2020-12-14 15:40:00,124.99,125.01,124.84,124.85,71496.0,120.2741,120.2933,120.1298,120.1394,71496.0
2020-12-14 15:45:00,124.84,125.0,124.79,124.98,98929.0,120.1298,120.2837,120.0816,120.2645,98929.0
2020-12-14 15:50:00,124.99,125.08,124.7,125.06,157412.0,120.2741,120.3607,119.995,120.3415,157412.0
2020-12-14 15:55:00,125.05,125.08,124.6,124.78,373506.0,120.3318,120.3607,119.8988,120.072,373506.0
2020-12-15 09:30:00,126.11,126.31,125.89,126.13,83328.0,121.3518,121.5443,121.1401,121.3711,83328.0
2020-12-15 09:35:00,126.18,126.31,126.03,126.3,76507.0,121.4192,121.5443,121.2749,121.5347,76507.0
2020-12-15 09:40:00,126.31,126.45,126.13,126.2,84446.0,121.5443,121.679,121.3711,121.4384,84446.0
2020-12-15 09:45:00,126.2,126.39,126.14,126.39,93682.0,121.4384,121.6213,121.3807,121.6213,93682.0
2020-12-15 09:50:00,126.4,126.44,126.24,126.26,62488.0,121.6309,121.6694,121.4769,121.4962,62488.0
2020-12-15 09:55:00,126.27,126.3,126.03,126.15,140476.0,121.5058,121.5347,121.2749,121.3903,140476.0
2020-12-15 10:00:00,126.16,126.27,126.03,126.22,54272.0,121.4,121.5058,121.2749,121.4577,54272.0
2020-12-15 10:05:00,126.23,126.33,126.08,126.08,57977.0,121.4673,121.5635,121.323,121.323,57977.0
2020-12-15 10:10:00,126.07,126.08,125.93,126.02,48313.0,121.3133,121.323,121.1786,121.2652,48313.0
2020-12-15 10:15:00,125.98,126.15,125.87,126.12,70494.0,121.2267,121.3903,121.1209,121.3615,70494.0
2020-12-15 10:20:00,126.13,126.17,126.04,126.1,38588.0,121.3711,121.4096,121.2845,121.3422,38588.0
2020-12-15 10:25:00,126.11,126.11,125.87,125.93,39521.0,121.3518,121.3518,121.1209,121.1786,39521.0
2020-12-15 10:30:00,125.96,126.03,125.9,126.0,55927.0,121.2075,121.2749,121.1498,121.246,55927.0
2020-12-15 10:35:00,126.0,126.05,125.73,125.75,49456.0,121.246,121.2941,120.9862,121.0054,49456.0
2020-12-15 10:40:00,125.75,125.88,125.69,125.85,24530.0,121.0054,121.1305,120.9477,121.1016,24530.0
2020-12-15 10:45:00,125.86,125.95,125.85,125.93,36299.0,121.1113,121.1979,121.1016,121.1786,36299.0
2020-12-15 10:50:00,125.91,126.0,125.77,126.0,47350.0,121.1594,121.246,121.0247,121.246,47350.0
2020-12-15 10:55:00,126.0,126.01,125.84,125.86,49373.0,121.246,121.2556,121.092,121.1113,49373.0
2020-12-15 11:00:00,125.86,125.86,125.56,125.57,56840.0,121.1113,121.1113,120.8226,120.8322,56840.0
2020-12-15 11:05:00,125.56,125.56,125.29,125.45,58807.0,120.8226,120.8226,120.5628,120.7167,58807.0
2020-12-15 11:10:00,125.42,125.58,125.38,125.58,124509.0,120.6879,120.8418,120.6494,120.8418,124509.0
2020-12-15 11:15:00,125.54,125.62,125.4,125.62,28498.0,120.8033,120.8803,120.6686,120.8803,28498.0
2020-12-15 11:20:00,125.62,125.64,125.48,125.54,21220.0,120.8803,120.8996,120.7456,120.8033,21220.0
2020-12-15 11:25:00,125.57,125.65,125.47,125.63,96603.0,120.8322,120.9092,120.736,120.8899,96603.0
2020-12-15 11:30:00,125.62,125.68,125.56,125.67,39533.0,120.8803,120.9381,120.8226,120.9284,39533.0
2020-12-15 11:35:00,125.66,125.77,125.63,125.75,31619.0,120.9188,121.0247,120.8899,121.0054,31619.0
2020-12-15 11:40:00,125.75,125.85,125.75,125.75,20540.0,121.0054,121.1016,121.0054,121.0054,20540.0
2020-12-15 11:45:00,125.76,125.76,125.56,125.57,24621.0,121.015,121.015,120.8226,120.8322,24621.0
2020-12-15 11:50:00,125.55,125.63,125.49,125.53,43108.0,120.813,120.8899,120.7552,120.7937,43108.0
2020-12-15 11:55:00,125.52,125.73,125.51,125.73,22367.0,120.7841,120.9862,120.7745,120.9862,22367.0
2020-12-15 12:00:00,125.74,125.87,125.73,125.85,17927.0,120.9958,121.1209,120.9862,121.1016,17927.0
2020-12-15 12:05:00,125.87,125.88,125.79,125.82,18721.0,121.1209,121.1305,121.0439,121.0728,18721.0
2020-12-15 12:10:00,125.84,125.91,125.83,125.9,13754.0,121.092,121.1594,121.0824,121.1498,13754.0
2020-12-15 12:15:00,125.89,125.94,125.86,125.93,18690.0,121.1401,121.1883,121.1113,121.1786,18690.0
2020-12-15 12:20:00,125.94,126.04,125.92,126.02,24498.0,121.1883,121.2845,121.169,121.2652,24498.0
2020-12-15 12:25:00,126.02,126.03,125.99,126.03,14906.0,121.2652,121.2749,121.2364,121.2749,14906.0
2020-12-15 12:30:00,126.04,126.07,125.99,126.03,30364.0,121.2845,121.3133,121.2364,121.2749,30364.0
2020-12-15 12:35:00,126.02,126.17,126.01,126.14,21997.0,121.2652,121.4096,121.2556,121.3807,21997.0
2020-12-15 12:40:00,126.16,126.23,126.09,126.1,23636.0,121.4,121.4673,121.3326,121.3422,23636.0
2020-12-15 12:45:00,126.11,126.18,126.09,126.15,41062.0,121.3518,121.4192,121.3326,121.3903,41062.0
2020-12-15 12:50:00,126.15,126.24,126.11,126.22,27057.0,121.3903,121.4769,121.3518,121.4577,27057.0
2020-12-15 12:55:00,126.22,126.28,126.19,126.22,26459.0,121.4577,121.5154,121.4288,121.4577,26459.0
2020-12-15 13:00:00,126.2,126.24,126.13,126.23,15829.0,121.4384,121.4769,121.3711,121.4673,15829.0
2020-12-15 13:05:00,126.23,126.41,126.22,126.4,34055.0,121.4673,121.6405,121.4577,121.6309,34055.0
2020-12-15 13:10:00,126.42,126.42,126.29,126.36,15515.0,121.6501,121.6501,121.525,121.5924,15515.0
2020-12-15 13:15:00,126.36,126.41,126.31,126.36,20381.0,121.5924,121.6405,121.5443,121.5924,20381.0
2020-12-15 13:20:00,126.35,126.35,126.25,126.28,19300.0,121.5828,121.5828,121.4866,121.5154,19300.0
2020-12-15 13:25:00,126.27,126.31,126.24,126.26,31375.0,121.5058,121.5443,121.4769,121.4962,31375.0
2020-12-15 13:30:00,126.27,126.34,126.26,126.29,54349.0,121.5058,121.5732,121.4962,121.525,54349.0
2020-12-15 13:35:00,126.29,126.35,126.26,126.35,42359.0,121.525,121.5828,121.4962,121.5828,42359.0
2020-12-15 13:40:00,126.34,126.34,126.25,126.27,18319.0,121.5732,121.5732,121.4866,121.5058,18319.0
2020-12-15 13:45:00,126.27,126.31,126.22,126.28,28465.0,121.5058,121.5443,121.4577,121.5154,28465.0
2020-12-15 13:50:00,126.28,126.31,126.22,126.26,50103.0,121.5154,121.5443,121.4577,121.4962,50103.0
2020-12-15 13:55:00,126.26,126.33,126.25,126.3,26077.0,121.4962,121.5635,121.4866,121.5347,26077.0
2020-12-15 14:00:00,126.3,126.3,126.15,126.2,25947.0,121.5347,121.5347,121.3903,121.4384,25947.0
2020-12-15 14:05:00,126.21,126.31,126.21,126.27,36124.0,121.4481,121.5443,121.4481,121.5058,36124.0
2020-12-15 14:10:00,126.28,126.42,126.22,126.41,47719.0,121.5154,121.6501,121.4577,121.6405,47719.0
2020-12-15 14:15:00,126.44,126.44,126.37,126.42,44897.0,121.6694,121.6694,121.602,121.6501,44897.0
2020-12-15 14:20:00,126.43,126.46,126.37,126.42,77677.0,121.6598,121.6886,121.602,121.6501,77677.0
2020-12-15 14:25:00,126.42,126.49,126.39,126.41,28356.0,121.6501,121.7175,121.6213,121.6405,28356.0
2020-12-15 14:30:00,126.44,126.5,126.43,126.46,24203.0,121.6694,121.7271,121.6598,121.6886,24203.0
2020-12-15 14:35:00,126.46,126.52,126.46,126.5,41870.0,121.6886,121.7464,121.6886,121.7271,41870.0
2020-12-15 14:40:00,126.5,126.54,126.48,126.5,31338.0,121.7271,121.7656,121.7079,121.7271,31338.0
2020-12-15 14:45:00,126.5,126.54,126.49,126.52,24042.0,121.7271,121.7656,121.7175,121.7464,24042.0
2020-12-15 14:50:00,126.51,126.52,126.44,126.46,38377.0,121.7367,121.7464,121.6694,121.6886,38377.0
2020-12-15 14:55:00,126.46,126.51,126.45,126.5,25250.0,121.6886,121.7367,121.679,121.7271,25250.0
2020-12-15 15:00:00,126.5,126.63,126.45,126.48,56313.0,121.7271,121.8522,121.679,121.7079,56313.0
2020-12-15 15:05:00,126.48,126.62,126.48,126.5,38235.0,121.7079,121.8426,121.7079,121.7271,38235.0
2020-12-15 15:10:00,126.52,126.55,126.47,126.55,47802.0,121.7464,121.7752,121.6983,121.7752,47802.0
2020-12-15 15:15:00,126.55,126.62,126.52,126.58,52825.0,121.7752,121.8426,121.7464,121.8041,52825.0
2020-12-15 15:20:00,126.57,126.7,126.54,126.68,31638.0,121.7945,121.9196,121.7656,121.9003,31638.0
2020-12-15 15:25:00,126.69,126.71,126.57,126.61,40166.0,121.91,121.9292,121.7945,121.833,40166.0
2020-12-15 15:30:00,126.61,126.61,126.45,126.48,43499.0,121.833,121.833,121.679,121.7079,43499.0
2020-12-15 15:35:00,126.49,126.58,126.46,126.53,51102.0,121.7175,121.8041,121.6886,121.756,51102.0
2020-12-15 15:40:00,126.52,126.65,126.49,126.64,47991.0,121.7464,121.8715,121.7175,121.8618,47991.0
2020-12-15 15:45:00,126.64,126.67,126.58,126.64,61788.0,121.8618,121.8907,121.8041,121.8618,61788.0
2020-12-15 15:50:00,126.64,126.72,126.54,126.7,127655.0,121.8618,121.9388,121.7656,121.9196,127655.0
2020-12-15 15:55:00,126.7,126.8,126.64,126.79,184588.0,121.9196,122.0158,121.8618,122.0062,184588.0
2020-12-16 09:30:00,126.97,127.09,126.79,126.91,95450.0,122.1794,122.2949,122.0062,122.1217,95450.0
2020-12-16 09:35:00,126.86,126.91,126.58,126.73,90477.0,122.0735,122.1217,121.8041,121.9484,90477.0
2020-12-16 09:40:00,126.73,126.77,126.59,126.71,50592.0,121.9484,121.9869,121.8137,121.9292,50592.0
2020-12-16 09:45:00,126.73,126.88,126.69,126.87,74997.0,121.9484,122.0928,121.91,122.0832,74997.0
2020-12-16 09:50:00,126.89,127.02,126.86,126.99,63060.0,122.1024,122.2275,122.0735,122.1986,63060.0
2020-12-16 09:55:00,126.96,127.05,126.85,126.86,107441.0,122.1698,122.2564,122.0639,122.0735,107441.0
2020-12-16 10:00:00,126.87,127.05,126.83,127.05,65799.0,122.0832,122.2564,122.0447,122.2564,65799.0
2020-12-16 10:05:00,127.06,127.1,126.99,127.09,47908.0,122.266,122.3045,122.1986,122.2949,47908.0
2020-12-16 10:10:00,127.1,127.15,126.89,126.93,46174.0,122.3045,122.3526,122.1024,122.1409,46174.0
2020-12-16 10:15:00,126.92,127.0,126.76,126.86,53669.0,122.1313,122.2083,121.9773,122.0735,53669.0
2020-12-16 10:20:00,126.84,126.92,126.75,126.91,60829.0,122.0543,122.1313,121.9677,122.1217,60829.0
2020-12-16 10:25:00,126.92,127.09,126.92,127.08,39665.0,122.1313,122.2949,122.1313,122.2852,39665.0
2020-12-16 10:30:00,127.09,127.21,127.05,127.17,23985.0,122.2949,122.4103,122.2564,122.3718,23985.0
2020-12-16 10:35:00,127.17,127.29,127.15,127.22,28790.0,122.3718,122.4873,122.3526,122.42,28790.0
2020-12-16 10:40:00,127.22,127.33,127.21,127.32,88128.0,122.42,122.5258,122.4103,122.5162,88128.0
2020-12-16 10:45:00,127.32,127.33,127.18,127.23,22601.0,122.5162,122.5258,122.3815,122.4296,22601.0
2020-12-16 10:50:00,127.24,127.31,127.18,127.25,42573.0,122.4392,122.5066,122.3815,122.4488,42573.0
2020-12-16 10:55:00,127.25,127.27,127.11,127.15,28502.0,122.4488,122.4681,122.3141,122.3526,28502.0
2020-12-16 11:00:00,127.16,127.28,127.13,127.27,23653.0,122.3622,122.4777,122.3334,122.4681,23653.0
2020-12-16 11:05:00,127.27,127.37,127.24,127.25,29537.0,122.4681,122.5643,122.4392,122.4488,29537.0
2020-12-16 11:10:00,127.25,127.33,127.21,127.32,283050.0,122.4488,122.5258,122.4103,122.5162,283050.0
2020-12-16 11:15:00,127.3,127.31,127.05,127.11,53574.0,122.4969,122.5066,122.2564,122.3141,53574.0
2020-12-16 11:20:00,127.11,127.21,127.07,127.17,30770.0,122.3141,122.4103,122.2756,122.3718,30770.0
2020-12-16 11:25:00,127.17,127.33,127.16,127.32,37035.0,122.3718,122.5258,122.3622,122.5162,37035.0
2020-12-16 11:30:00,127.32,127.48,127.31,127.48,31822.0,122.5162,122.6701,122.5066,122.6701,31822.0
2020-12-16 11:35:00,127.47,127.53,127.44,127.5,35064.0,122.6605,122.7183,122.6317,122.6894,35064.0
2020-12-16 11:40:00,127.53,127.55,127.48,127.53,24688.0,122.7183,122.7375,122.6701,122.7183,24688.0
2020-12-16 11:45:00,127.53,127.58,127.51,127.57,23437.0,122.7183,122.7664,122.699,122.7568,23437.0
2020-12-16 11:50:00,127.58,127.69,127.58,127.63,38754.0,122.7664,122.8722,122.7664,122.8145,38754.0
2020-12-16 11:55:00,127.64,127.68,127.61,127.67,23649.0,122.8241,122.8626,122.7952,122.853,23649.0
2020-12-16 12:00:00,127.67,127.7,127.59,127.64,16125.0,122.853,122.8818,122.776,122.8241,16125.0
2020-12-16 12:05:00,127.66,127.74,127.64,127.69,64058.0,122.8434,122.9203,122.8241,122.8722,64058.0
2020-12-16 12:10:00,127.69,127.69,127.58,127.61,27571.0,122.8722,122.8722,122.7664,122.7952,27571.0
2020-12-16 12:15:00,127.61,127.7,127.6,127.66,25553.0,122.7952,122.8818,122.7856,122.8434,25553.0
2020-12-16 12:20:00,127.65,127.66,127.51,127.53,26461.0,122.8337,122.8434,122.699,122.7183,26461.0
2020-12-16 12:25:00,127.52,127.6,127.48,127.58,26948.0,122.7086,122.7856,122.6701,122.7664,26948.0
2020-12-16 12:30:00,127.56,127.56,127.47,127.51,99962.0,122.7471,122.7471,122.6605,122.699,99962.0
2020-12-16 12:35:00,127.52,127.55,127.47,127.52,22036.0,122.7086,122.7375,122.6605,122.7086,22036.0
2020-12-16 12:40:00,127.51,127.64,127.45,127.61,17729.0,122.699,122.8241,122.6413,122.7952,17729.0
2020-12-16 12:45:00,127.61,127.66,127.53,127.54,45494.0,122.7952,122.8434,122.7183,122.7279,45494.0
2020-12-16 12:50:00,127.54,127.55,127.42,127.55,32512.0,122.7279,122.7375,122.6124,122.7375,32512.0
2020-12-16 12:55:00,127.54,127.66,127.53,127.65,24573.0,122.7279,122.8434,122.7183,122.8337,24573.0
2020-12-16 13:00:00,127.64,127.64,127.55,127.59,15629.0,122.8241,122.8241,122.7375,122.776,15629.0
2020-12-16 13:05:00,127.58,127.58,127.42,127.43,19567.0,122.7664,122.7664,122.6124,122.622,19567.0
2020-12-16 13:10:00,127.41,127.57,127.41,127.57,26941.0,122.6028,122.7568,122.6028,122.7568,26941.0
2020-12-16 13:15:00,127.56,127.56,127.49,127.55,41445.0,122.7471,122.7471,122.6798,122.7375,41445.0
2020-12-16 13:20:00,127.54,127.59,127.5,127.54,11797.0,122.7279,122.776,122.6894,122.7279,11797.0
2020-12-16 13:25:00,127.54,127.56,127.45,127.48,23392.0,122.7279,122.7471,122.6413,122.6701,23392.0
2020-12-16 13:30:00,127.47,127.65,127.46,127.63,19148.0,122.6605,122.8337,122.6509,122.8145,19148.0
2020-12-16 13:35:00,127.63,127.7,127.61,127.67,19750.0,122.8145,122.8818,122.7952,122.853,19750.0
2020-12-16 13:40:00,127.67,127.71,127.64,127.68,12019.0,122.853,122.8915,122.8241,122.8626,12019.0
2020-12-16 13:45:00,127.69,127.72,127.65,127.66,27486.0,122.8722,122.9011,122.8337,122.8434,27486.0
2020-12-16 13:50:00,127.68,127.71,127.62,127.65,19469.0,122.8626,122.8915,122.8049,122.8337,19469.0
2020-12-16 13:55:00,127.65,127.69,127.63,127.65,26479.0,122.8337,122.8722,122.8145,122.8337,26479.0
2020-12-16 14:00:00,127.65,127.75,127.48,127.57,49095.0,122.8337,122.93,122.6701,122.7568,49095.0
2020-12-16 14:05:00,127.54,127.55,127.29,127.35,37942.0,122.7279,122.7375,122.4873,122.5451,37942.0
2020-12-16 14:10:00,127.34,127.37,127.24,127.35,36577.0,122.5354,122.5643,122.4392,122.5451,36577.0
2020-12-16 14:15:00,127.35,127.36,127.28,127.32,29590.0,122.5451,122.5547,122.4777,122.5162,29590.0
2020-12-16 14:20:00,127.33,127.45,127.3,127.45,33041.0,122.5258,122.6413,122.4969,122.6413,33041.0
2020-12-16 14:25:00,127.46,127.46,127.37,127.4,15648.0,122.6509,122.6509,122.5643,122.5932,15648.0
2020-12-16 14:30:00,127.41,127.59,127.41,127.59,46072.0,122.6028,122.776,122.6028,122.776,46072.0
2020-12-16 14:35:00,127.58,127.85,127.58,127.82,52073.0,122.7664,123.0262,122.7664,122.9973,52073.0
2020-12-16 14:40:00,127.81,127.88,127.78,127.87,74054.0,122.9877,123.0551,122.9588,123.0454,74054.0
2020-12-16 14:45:00,127.85,127.93,127.84,127.92,87694.0,123.0262,123.1032,123.0166,123.0935,87694.0
2020-12-16 14:50:00,127.92,127.95,127.85,127.88,86450.0,123.0935,123.1224,123.0262,123.0551,86450.0
2020-12-16 14:55:00,127.88,127.94,127.87,127.93,45114.0,123.0551,123.1128,123.0454,123.1032,45114.0
2020-12-16 15:00:00,127.92,127.93,127.83,127.91,63313.0,123.0935,123.1032,123.0069,123.0839,63313.0
2020-12-16 15:05:00,127.91,127.94,127.81,127.85,60391.0,123.0839,123.1128,122.9877,123.0262,60391.0
2020-12-16 15:10:00,127.86,127.88,127.78,127.83,52738.0,123.0358,123.0551,122.9588,123.0069,52738.0
2020-12-16 15:15:00,127.83,127.93,127.8,127.91,54824.0,123.0069,123.1032,122.9781,123.0839,54824.0
2020-12-16 15:20:00,127.9,128.01,127.9,127.98,79245.0,123.0743,123.1801,123.0743,123.1513,79245.0
2020-12-16 15:25:00,127.97,128.03,127.95,127.99,37901.0,123.1417,123.1994,123.1224,123.1609,37901.0
2020-12-16 15:30:00,128.0,128.13,127.99,128.11,80718.0,123.1705,123.2956,123.1609,123.2764,80718.0
2020-12-16 15:35:00,128.11,128.12,127.97,128.08,85088.0,123.2764,123.286,123.1417,123.2475,85088.0
2020-12-16 15:40:00,128.09,128.14,128.01,128.05,80731.0,123.2571,123.3052,123.1801,123.2186,80731.0
2020-12-16 15:45:00,128.04,128.06,127.95,127.98,97697.0,123.209,123.2283,123.1224,123.1513,97697.0
2020-12-16 15:50:00,127.99,127.99,127.78,127.89,219302.0,123.1609,123.1609,122.9588,123.0647,219302.0
2020-12-16 15:55:00,127.89,127.94,127.64,127.7,363164.0,123.0647,123.1128,122.8241,122.8818,363164.0
2020-12-17 09:30:00,128.62,128.9,128.56,128.86,232899.0,123.7671,124.0366,123.7094,123.9981,232899.0
2020-12-17 09:35:00,128.88,128.98,128.74,128.95,121673.0,124.0173,124.1136,123.8826,124.0847,121673.0
2020-12-17 09:40:00,128.94,128.94,128.71,128.72,75050.0,124.0751,124.0751,123.8537,123.8634,75050.0
2020-12-17 09:45:00,128.7,128.83,128.61,128.8,55342.0,123.8441,123.9692,123.7575,123.9403,55342.0
2020-12-17 09:50:00,128.78,128.79,128.56,128.56,46708.0,123.9211,123.9307,123.7094,123.7094,46708.0
2020-12-17 09:55:00,128.57,128.63,128.46,128.6,97886.0,123.719,123.7768,123.6132,123.7479,97886.0
2020-12-17 10:00:00,128.6,128.64,128.34,128.38,178180.0,123.7479,123.7864,123.4977,123.5362,178180.0
2020-12-17 10:05:00,128.39,128.46,128.28,128.37,51767.0,123.5458,123.6132,123.44,123.5266,51767.0
2020-12-17 10:10:00,128.38,128.45,128.27,128.29,50345.0,123.5362,123.6035,123.4303,123.4496,50345.0
2020-12-17 10:15:00,128.3,128.5,128.27,128.47,164844.0,123.4592,123.6517,123.4303,123.6228,164844.0
2020-12-17 10:20:00,128.47,128.49,128.4,128.43,71736.0,123.6228,123.642,123.5554,123.5843,71736.0
2020-12-17 10:25:00,128.43,128.63,128.4,128.62,122872.0,123.5843,123.7768,123.5554,123.7671,122872.0
2020-12-17 10:30:00,128.62,128.63,128.56,128.57,38612.0,123.7671,123.7768,123.7094,123.719,38612.0
2020-12-17 10:35:00,128.55,128.67,128.52,128.62,32379.0,123.6998,123.8152,123.6709,123.7671,32379.0
2020-12-17 10:40:00,128.62,128.65,128.41,128.52,39847.0,123.7671,123.796,123.5651,123.6709,39847.0
2020-12-17 10:45:00,128.52,128.64,128.52,128.59,31796.0,123.6709,123.7864,123.6709,123.7383,31796.0
2020-12-17 10:50:00,128.56,128.62,128.5,128.55,30065.0,123.7094,123.7671,123.6517,123.6998,30065.0
2020-12-17 10:55:00,128.54,128.55,128.34,128.37,57111.0,123.6902,123.6998,123.4977,123.5266,57111.0
2020-12-17 11:00:00,128.35,128.51,128.35,128.44,35145.0,123.5073,123.6613,123.5073,123.5939,35145.0
2020-12-17 11:05:00,128.44,128.54,128.44,128.52,36528.0,123.5939,123.6902,123.5939,123.6709,36528.0
2020-12-17 11:10:00,128.52,128.57,128.46,128.47,34990.0,123.6709,123.719,123.6132,123.6228,34990.0
2020-12-17 11:15:00,128.46,128.58,128.45,128.5,23573.0,123.6132,123.7286,123.6035,123.6517,23573.0
2020-12-17 11:20:00,128.5,128.57,128.42,128.56,21216.0,123.6517,123.719,123.5747,123.7094,21216.0
2020-12-17 11:25:00,128.57,128.58,128.49,128.53,18551.0,123.719,123.7286,123.642,123.6805,18551.0
2020-12-17 11:30:00,128.52,128.54,128.4,128.47,32281.0,123.6709,123.6902,123.5554,123.6228,32281.0
2020-12-17 11:35:00,128.46,128.47,128.37,128.4,33234.0,123.6132,123.6228,123.5266,123.5554,33234.0
2020-12-17 11:40:00,128.4,128.44,128.35,128.37,18148.0,123.5554,123.5939,123.5073,123.5266,18148.0
2020-12-17 11:45:00,128.36,128.4,128.28,128.3,27610.0,123.5169,123.5554,123.44,123.4592,27610.0
2020-12-17 11:50:00,128.28,128.29,128.09,128.14,39414.0,123.44,123.4496,123.2571,123.3052,39414.0
2020-12-17 11:55:00,128.15,128.36,128.12,128.36,36574.0,123.3149,123.5169,123.286,123.5169,36574.0
2020-12-17 12:00:00,128.37,128.42,128.35,128.42,18368.0,123.5266,123.5747,123.5073,123.5747,18368.0
2020-12-17 12:05:00,128.43,128.43,128.35,128.36,16074.0,123.5843,123.5843,123.5073,123.5169,16074.0
2020-12-17 12:10:00,128.38,128.38,128.28,128.32,22024.0,123.5362,123.5362,123.44,123.4785,22024.0
2020-12-17 12:15:00,128.31,128.34,128.21,128.27,27741.0,123.4688,123.4977,123.3726,123.4303,27741.0
2020-12-17 12:20:00,128.28,128.36,128.26,128.32,45620.0,123.44,123.5169,123.4207,123.4785,45620.0
2020-12-17 12:25:00,128.33,128.42,128.3,128.39,17013.0,123.4881,123.5747,123.4592,123.5458,17013.0
2020-12-17 12:30:00,128.38,128.39,128.31,128.34,12443.0,123.5362,123.5458,123.4688,123.4977,12443.0
2020-12-17 12:35:00,128.33,128.34,128.28,128.33,15338.0,123.4881,123.4977,123.44,123.4881,15338.0
2020-12-17 12:40:00,128.34,128.47,128.32,128.47,19189.0,123.4977,123.6228,123.4785,123.6228,19189.0
2020-12-17 12:45:00,128.48,128.53,128.45,128.52,21152.0,123.6324,123.6805,123.6035,123.6709,21152.0
2020-12-17 12:50:00,128.53,128.55,128.47,128.54,17435.0,123.6805,123.6998,123.6228,123.6902,17435.0
2020-12-17 12:55:00,128.53,128.56,128.5,128.52,28281.0,123.6805,123.7094,123.6517,123.6709,28281.0
2020-12-17 13:00:00,128.52,128.58,128.49,128.57,7161.0,123.6709,123.7286,123.642,123.719,7161.0
2020-12-17 13:05:00,128.56,128.63,128.55,128.61,16016.0,123.7094,123.7768,123.6998,123.7575,16016.0
2020-12-17 13:10:00,128.61,128.63,128.56,128.58,14521.0,123.7575,123.7768,123.7094,123.7286,14521.0
2020-12-17 13:15:00,128.58,128.58,128.49,128.52,42710.0,123.7286,123.7286,123.642,123.6709,42710.0
2020-12-17 13:20:00,128.52,128.61,128.52,128.59,19465.0,123.6709,123.7575,123.6709,123.7383,19465.0
2020-12-17 13:25:00,128.59,128.61,128.53,128.54,17514.0,123.7383,123.7575,123.6805,123.6902,17514.0
2020-12-17 13:30:00,128.55,128.56,128.47,128.52,17878.0,123.6998,123.7094,123.6228,123.6709,17878.0
2020-12-17 13:35:00,128.52,128.54,128.44,128.5,13618.0,123.6709,123.6902,123.5939,123.6517,13618.0
2020-12-17 13:40:00,128.51,128.55,128.48,128.52,11511.0,123.6613,123.6998,123.6324,123.6709,11511.0
2020-12-17 13:45:00,128.54,128.59,128.52,128.59,11346.0,123.6902,123.7383,123.6709,123.7383,11346.0
2020-12-17 13:50:00,128.6,128.65,128.55,128.63,23772.0,123.7479,123.796,123.6998,123.7768,23772.0
2020-12-17 13:55:00,128.62,128.65,128.59,128.61,18747.0,123.7671,123.796,123.7383,123.7575,18747.0
2020-12-17 14:00:00,128.61,128.62,128.53,128.54,27725.0,123.7575,123.7671,123.6805,123.6902,27725.0
2020-12-17 14:05:00,128.53,128.59,128.52,128.56,25848.0,123.6805,123.7383,123.6709,123.7094,25848.0
2020-12-17 14:10:00,128.56,128.59,128.52,128.54,20766.0,123.7094,123.7383,123.6709,123.6902,20766.0
2020-12-17 14:15:00,128.55,128.6,128.55,128.57,21668.0,123.6998,123.7479,123.6998,123.719,21668.0
2020-12-17 14:20:00,128.57,128.57,128.52,128.53,44906.0,123.719,123.719,123.6709,123.6805,44906.0
2020-12-17 14:25:00,128.54,128.55,128.44,128.45,23540.0,123.6902,123.6998,123.5939,123.6035,23540.0
2020-12-17 14:30:00,128.46,128.53,128.45,128.47,12994.0,123.6132,123.6805,123.6035,123.6228,12994.0
2020-12-17 14:35:00,128.45,128.47,128.36,128.44,54335.0,123.6035,123.6228,123.5169,123.5939,54335.0
2020-12-17 14:40:00,128.43,128.46,128.39,128.42,22694.0,123.5843,123.6132,123.5458,123.5747,22694.0
2020-12-17 14:45:00,128.43,128.53,128.42,128.49,18315.0,123.5843,123.6805,123.5747,123.642,18315.0
2020-12-17 14:50:00,128.5,128.52,128.48,128.49,16033.0,123.6517,123.6709,123.6324,123.642,16033.0
2020-12-17 14:55:00,128.48,128.55,128.46,128.49,21785.0,123.6324,123.6998,123.6132,123.642,21785.0
2020-12-17 15:00:00,128.49,128.51,128.33,128.38,41990.0,123.642,123.6613,123.4881,123.5362,41990.0
2020-12-17 15:05:00,128.37,128.4,128.3,128.36,30465.0,123.5266,123.5554,123.4592,123.5169,30465.0
2020-12-17 15:10:00,128.37,128.41,128.34,128.36,35941.0,123.5266,123.5651,123.4977,123.5169,35941.0
2020-12-17 15:15:00,128.36,128.47,128.36,128.42,148848.0,123.5169,123.6228,123.5169,123.5747,148848.0
2020-12-17 15:20:00,128.43,128.49,128.41,128.48,424664.0,123.5843,123.642,123.5651,123.6324,424664.0
2020-12-17 15:25:00,128.47,128.48,128.36,128.36,130820.0,123.6228,123.6324,123.5169,123.5169,130820.0
2020-12-17 15:30:00,128.37,128.38,128.24,128.33,368528.0,123.5266,123.5362,123.4015,123.4881,368528.0
2020-12-17 15:35:00,128.33,128.48,128.3,128.45,169889.0,123.4881,123.6324,123.4592,123.6035,169889.0
2020-12-17 15:40:00,128.45,128.52,128.43,128.52,235127.0,123.6035,123.6709,123.5843,123.6709,235127.0
2020-12-17 15:45:00,128.52,128.53,128.46,128.49,177148.0,123.6709,123.6805,123.6132,123.642,177148.0
2020-12-17 15:50:00,128.49,128.7,128.48,128.69,162717.0,123.642,123.8441,123.6324,123.8345,162717.0
2020-12-17 15:55:00,128.67,128.7,128.58,128.66,301994.0,123.8152,123.8441,123.7286,123.8056,301994.0
2020-12-18 09:30:00,128.86,128.91,128.45,128.47,245547.0,123.9981,124.0462,123.6035,123.6228,245547.0
2020-12-18 09:35:00,128.43,128.62,128.4,128.58,90659.0,123.5843,123.7671,123.5554,123.7286,90659.0
2020-12-18 09:40:00,128.59,128.62,128.28,128.3,100566.0,123.7383,123.7671,123.44,123.4592,100566.0
2020-12-18 09:45:00,128.3,128.37,128.19,128.24,93781.0,123.4592,123.5266,123.3534,123.4015,93781.0
2020-12-18 09:50:00,128.24,128.36,128.09,128.22,60596.0,123.4015,123.5169,123.2571,123.3822,60596.0
2020-12-18 09:55:00,128.22,128.27,128.15,128.24,76932.0,123.3822,123.4303,123.3149,123.4015,76932.0
2020-12-18 10:00:00,128.21,128.21,127.83,127.91,139974.0,123.3726,123.3726,123.0069,123.0839,139974.0
2020-12-18 10:05:00,127.92,128.06,127.88,128.03,121317.0,123.0935,123.2283,123.0551,123.1994,121317.0
2020-12-18 10:10:00,128.03,128.22,127.97,128.19,87227.0,123.1994,123.3822,123.1417,123.3534,87227.0
2020-12-18 10:15:00,128.2,128.28,128.07,128.25,56470.0,123.363,123.44,123.2379,123.4111,56470.0
2020-12-18 10:20:00,128.25,128.29,128.06,128.15,58240.0,123.4111,123.4496,123.2283,123.3149,58240.0
2020-12-18 10:25:00,128.16,128.24,128.01,128.11,66762.0,123.3245,123.4015,123.1801,123.2764,66762.0
2020-12-18 10:30:00,128.11,128.2,128.04,128.06,45370.0,123.2764,123.363,123.209,123.2283,45370.0
2020-12-18 10:35:00,128.07,128.17,127.98,128.1,48099.0,123.2379,123.3341,123.1513,123.2668,48099.0
2020-12-18 10:40:00,128.08,128.22,128.06,128.17,37993.0,123.2475,123.3822,123.2283,123.3341,37993.0
2020-12-18 10:45:00,128.16,128.18,128.08,128.16,58160.0,123.3245,123.3437,123.2475,123.3245,58160.0
2020-12-18 10:50:00,128.18,128.19,128.06,128.13,50124.0,123.3437,123.3534,123.2283,123.2956,50124.0
2020-12-18 10:55:00,128.13,128.35,128.13,128.27,50005.0,123.2956,123.5073,123.2956,123.4303,50005.0
2020-12-18 11:00:00,128.28,128.4,128.24,128.37,16835.0,123.44,123.5554,123.4015,123.5266,16835.0
2020-12-18 11:05:00,128.34,128.34,128.15,128.28,28585.0,123.4977,123.4977,123.3149,123.44,28585.0
2020-12-18 11:10:00,128.28,128.29,127.88,127.95,42915.0,123.44,123.4496,123.0551,123.1224,42915.0
2020-12-18 11:15:00,127.9,127.93,127.78,127.92,74648.0,123.0743,123.1032,122.9588,123.0935,74648.0
2020-12-18 11:20:00,127.94,128.09,127.88,128.09,55306.0,123.1128,123.2571,123.0551,123.2571,55306.0
2020-12-18 11:25:00,128.09,128.14,128.04,128.06,22691.0,123.2571,123.3052,123.209,123.2283,22691.0
2020-12-18 11:30:00,128.05,128.1,127.99,128.07,23113.0,123.2186,123.2668,123.1609,123.2379,23113.0
2020-12-18 11:35:00,128.07,128.11,128.01,128.11,34242.0,123.2379,123.2764,123.1801,123.2764,34242.0
2020-12-18 11:40:00,128.08,128.17,128.03,128.17,27821.0,123.2475,123.3341,123.1994,123.3341,27821.0
2020-12-18 11:45:00,128.16,128.24,128.15,128.17,19644.0,123.3245,123.4015,123.3149,123.3341,19644.0
2020-12-18 11:50:00,128.18,128.23,128.16,128.19,23302.0,123.3437,123.3918,123.3245,123.3534,23302.0
2020-12-18 11:55:00,128.19,128.2,128.1,128.13,55266.0,123.3534,123.363,123.2668,123.2956,55266.0
2020-12-18 12:00:00,128.13,128.2,128.04,128.19,19294.0,123.2956,123.363,123.209,123.3534,19294.0
2020-12-18 12:05:00,128.18,128.23,128.16,128.22,20639.0,123.3437,123.3918,123.3245,123.3822,20639.0
2020-12-18 12:10:00,128.22,128.35,128.2,128.34,67336.0,123.3822,123.5073,123.363,123.4977,67336.0
2020-12-18 12:15:00,128.34,128.44,128.34,128.41,207785.0,123.4977,123.5939,123.4977,123.5651,207785.0
2020-12-18 12:20:00,128.41,128.42,128.38,128.38,23069.0,123.5651,123.5747,123.5362,123.5362,23069.0
2020-12-18 12:25:00,128.38,128.45,128.36,128.44,27400.0,123.5362,123.6035,123.5169,123.5939,27400.0
2020-12-18 12:30:00,128.43,128.51,128.37,128.49,48262.0,123.5843,123.6613,123.5266,123.642,48262.0
2020-12-18 12:35:00,128.49,128.53,128.47,128.53,31724.0,123.642,123.6805,123.6228,123.6805,31724.0
2020-12-18 12:40:00,128.53,128.55,128.49,128.5,31945.0,123.6805,123.6998,123.642,123.6517,31945.0
2020-12-18 12:45:00,128.49,128.49,128.41,128.41,32389.0,123.642,123.642,123.5651,123.5651,32389.0
2020-12-18 12:50:00,128.43,128.45,128.35,128.37,27117.0,123.5843,123.6035,123.5073,123.5266,27117.0
2020-12-18 12:55:00,128.36,128.43,128.33,128.38,51382.0,123.5169,123.5843,123.4881,123.5362,51382.0
2020-12-18 13:00:00,128.38,128.4,128.32,128.34,32358.0,123.5362,123.5554,123.4785,123.4977,32358.0
2020-12-18 13:05:00,128.34,128.4,128.32,128.34,17883.0,123.4977,123.5554,123.4785,123.4977,17883.0
2020-12-18 13:10:00,128.36,128.38,128.32,128.37,14210.0,123.5169,123.5362,123.4785,123.5266,14210.0
2020-12-18 13:15:00,128.37,128.38,128.27,128.28,50423.0,123.5266,123.5362,123.4303,123.44,50423.0
2020-12-18 13:20:00,128.28,128.29,128.12,128.14,32276.0,123.44,123.4496,123.286,123.3052,32276.0
2020-12-18 13:25:00,128.15,128.23,128.13,128.21,15741.0,123.3149,123.3918,123.2956,123.3726,15741.0
2020-12-18 13:30:00,128.21,128.21,128.04,128.1,33473.0,123.3726,123.3726,123.209,123.2668,33473.0
2020-12-18 13:35:00,128.11,128.16,127.96,127.96,34153.0,123.2764,123.3245,123.132,123.132,34153.0
2020-12-18 13:40:00,127.95,128.08,127.95,128.06,33397.0,123.1224,123.2475,123.1224,123.2283,33397.0
2020-12-18 13:45:00,128.06,128.13,128.06,128.07,60338.0,123.2283,123.2956,123.2283,123.2379,60338.0
2020-12-18 13:50:00,128.08,128.1,128.03,128.06,38471.0,123.2475,123.2668,123.1994,123.2283,38471.0
2020-12-18 13:55:00,128.06,128.11,128.04,128.1,77468.0,123.2283,123.2764,123.209,123.2668,77468.0
2020-12-18 14:00:00,128.1,128.11,127.91,127.93,58760.0,123.2668,123.2764,123.0839,123.1032,58760.0
2020-12-18 14:05:00,127.94,128.04,127.92,128.01,41165.0,123.1128,123.209,123.0935,123.1801,41165.0
2020-12-18 14:10:00,128.01,128.03,127.86,127.95,42919.0,123.1801,123.1994,123.0358,123.1224,42919.0
2020-12-18 14:15:00,127.94,127.95,127.81,127.85,43083.0,123.1128,123.1224,122.9877,123.0262,43083.0
2020-12-18 14:20:00,127.86,127.95,127.85,127.89,26632.0,123.0358,123.1224,123.0262,123.0647,26632.0
2020-12-18 14:25:00,127.89,127.93,127.85,127.91,34264.0,123.0647,123.1032,123.0262,123.0839,34264.0
2020-12-18 14:30:00,127.9,128.01,127.89,128.0,38602.0,123.0743,123.1801,123.0647,123.1705,38602.0
2020-12-18 14:35:00,128.01,128.09,127.98,127.99,51621.0,123.1801,123.2571,123.1513,123.1609,51621.0
2020-12-18 14:40:00,128.0,128.02,127.94,127.98,36007.0,123.1705,123.1898,123.1128,123.1513,36007.0
2020-12-18 14:45:00,127.99,128.03,127.91,127.97,58059.0,123.1609,123.1994,123.0839,123.1417,58059.0
2020-12-18 14:50:00,127.96,127.97,127.8,127.82,44257.0,123.132,123.1417,122.9781,122.9973,44257.0
2020-12-18 14:55:00,127.83,127.84,127.58,127.7,51925.0,123.0069,123.0166,122.7664,122.8818,51925.0
2020-12-18 15:00:00,127.71,127.77,127.61,127.67,65173.0,122.8915,122.9492,122.7952,122.853,65173.0
2020-12-18 15:05:00,127.67,127.78,127.65,127.7,68424.0,122.853,122.9588,122.8337,122.8818,68424.0
2020-12-18 15:10:00,127.7,127.72,127.61,127.71,77638.0,122.8818,122.9011,122.7952,122.8915,77638.0
2020-12-18 15:15:00,127.72,127.81,127.69,127.72,91540.0,122.9011,122.9877,122.8722,122.9011,91540.0
2020-12-18 15:20:00,127.72,127.73,127.5,127.62,137765.0,122.9011,122.9107,122.6894,122.8049,137765.0
2020-12-18 15:25:00,127.62,127.64,127.44,127.53,116537.0,122.8049,122.8241,122.6317,122.7183,116537.0
2020-12-18 15:30:00,127.53,127.72,127.43,127.7,194341.0,122.7183,122.9011,122.622,122.8818,194341.0
2020-12-18 15:35:00,127.7,127.77,127.55,127.55,156335.0,122.8818,122.9492,122.7375,122.7375,156335.0
2020-12-18 15:40:00,127.54,127.81,127.47,127.77,218979.0,122.7279,122.9877,122.6605,122.9492,218979.0
2020-12-18 15:45:00,127.77,127.81,127.64,127.74,186168.0,122.9492,122.9877,122.8241,122.9203,186168.0
2020-12-18 15:50:00,127.74,128.15,127.6,128.05,496262.0,122.9203,123.3149,122.7856,123.2186,496262.0
2020-12-18 15:55:00,128.05,128.49,128.0,128.21,1739029.0,123.2186,123.642,123.1705,123.3726,1739029.0
2020-12-21 09:30:00,126.36,127.0,126.27,126.94,282160.0,121.875,122.4923,121.7882,122.4344,282160.0
2020-12-21 09:35:00,126.95,127.22,126.81,127.1,218162.0,122.444,122.7044,122.309,122.5887,218162.0
2020-12-21 09:40:00,127.09,127.13,126.64,126.66,310356.0,122.5791,122.6176,122.145,122.1643,310356.0
2020-12-21 09:45:00,126.67,126.8,126.34,126.4,391584.0,122.174,122.2994,121.8557,121.9136,391584.0
2020-12-21 09:50:00,126.39,126.56,126.31,126.47,153155.0,121.9039,122.0679,121.8267,121.9811,153155.0
2020-12-21 09:55:00,126.48,126.75,126.47,126.57,238349.0,121.9907,122.2511,121.9811,122.0775,238349.0
2020-12-21 10:00:00,126.57,126.7,125.93,126.02,221092.0,122.0775,122.2029,121.4602,121.547,221092.0
2020-12-21 10:05:00,126.01,126.04,125.72,125.86,152627.0,121.5374,121.5663,121.2577,121.3927,152627.0
2020-12-21 10:10:00,125.86,126.0,125.63,125.69,113407.0,121.3927,121.5277,121.1709,121.2288,113407.0
2020-12-21 10:15:00,125.68,125.84,125.47,125.5,104698.0,121.2191,121.3734,121.0166,121.0455,104698.0
2020-12-21 10:20:00,125.5,125.71,125.31,125.67,86090.0,121.0455,121.248,120.8622,121.2095,86090.0
2020-12-21 10:25:00,125.65,125.74,125.53,125.66,81176.0,121.1902,121.277,121.0744,121.1998,81176.0
2020-12-21 10:30:00,125.62,125.71,125.41,125.61,124634.0,121.1612,121.248,120.9587,121.1516,124634.0
2020-12-21 10:35:00,125.64,125.65,125.2,125.47,117861.0,121.1805,121.1902,120.7561,121.0166,117861.0
2020-12-21 10:40:00,125.46,125.55,125.29,125.51,78138.0,121.0069,121.0937,120.8429,121.0551,78138.0
2020-12-21 10:45:00,125.5,125.51,125.2,125.39,91032.0,121.0455,121.0551,120.7561,120.9394,91032.0
2020-12-21 10:50:00,125.39,125.56,125.31,125.49,57204.0,120.9394,121.1034,120.8622,121.0359,57204.0
2020-12-21 10:55:00,125.49,125.74,125.46,125.63,54643.0,121.0359,121.277,121.0069,121.1709,54643.0
2020-12-21 11:00:00,125.63,125.86,125.59,125.83,57844.0,121.1709,121.3927,121.1323,121.3638,57844.0
2020-12-21 11:05:00,125.86,125.91,125.78,125.82,44693.0,121.3927,121.4409,121.3156,121.3541,44693.0
2020-12-21 11:10:00,125.81,125.89,125.71,125.89,34403.0,121.3445,121.4217,121.248,121.4217,34403.0
2020-12-21 11:15:00,125.9,125.97,125.76,125.86,65458.0,121.4313,121.4988,121.2963,121.3927,65458.0
2020-12-21 11:20:00,125.85,126.19,125.84,126.18,96480.0,121.3831,121.711,121.3734,121.7014,96480.0
2020-12-21 11:25:00,126.18,126.25,126.15,126.22,62328.0,121.7014,121.7689,121.6724,121.7399,62328.0
2020-12-21 11:30:00,126.22,126.35,126.22,126.28,40134.0,121.7399,121.8653,121.7399,121.7978,40134.0
2020-12-21 11:35:00,126.29,126.53,126.28,126.46,111648.0,121.8075,122.0389,121.7978,121.9714,111648.0
2020-12-21 11:40:00,126.48,126.6,126.48,126.53,22580.0,121.9907,122.1065,121.9907,122.0389,22580.0
2020-12-21 11:45:00,126.56,126.67,126.52,126.64,55058.0,122.0679,122.174,122.0293,122.145,55058.0
2020-12-21 11:50:00,126.65,126.71,126.56,126.59,29578.0,122.1547,122.2125,122.0679,122.0968,29578.0
2020-12-21 11:55:00,126.57,126.59,126.5,126.53,29753.0,122.0775,122.0968,122.01,122.0389,29753.0
2020-12-21 12:00:00,126.55,126.75,126.53,126.74,32241.0,122.0582,122.2511,122.0389,122.2415,32241.0
2020-12-21 12:05:00,126.74,126.79,126.67,126.76,45582.0,122.2415,122.2897,122.174,122.2608,45582.0
2020-12-21 12:10:00,126.77,126.82,126.67,126.67,21282.0,122.2704,122.3186,122.174,122.174,21282.0
2020-12-21 12:15:00,126.71,126.75,126.63,126.63,35062.0,122.2125,122.2511,122.1354,122.1354,35062.0
2020-12-21 12:20:00,126.64,126.95,126.64,126.95,28548.0,122.145,122.444,122.145,122.444,28548.0
2020-12-21 12:25:00,126.96,127.06,126.92,127.05,23916.0,122.4537,122.5501,122.4151,122.5405,23916.0
2020-12-21 12:30:00,127.04,127.18,127.04,127.16,18163.0,122.5308,122.6659,122.5308,122.6466,18163.0
2020-12-21 12:35:00,127.15,127.24,127.12,127.2,23138.0,122.6369,122.7237,122.608,122.6852,23138.0
2020-12-21 12:40:00,127.19,127.27,127.11,127.22,33656.0,122.6755,122.7527,122.5983,122.7044,33656.0
2020-12-21 12:45:00,127.22,127.33,127.18,127.29,282391.0,122.7044,122.8105,122.6659,122.772,282391.0
2020-12-21 12:50:00,127.29,127.55,127.29,127.43,328833.0,122.772,123.0227,122.772,122.907,328833.0
2020-12-21 12:55:00,127.44,127.5,127.42,127.5,42423.0,122.9166,122.9745,122.8973,122.9745,42423.0
2020-12-21 13:00:00,127.5,127.52,127.38,127.43,48169.0,122.9745,122.9938,122.8588,122.907,48169.0
2020-12-21 13:05:00,127.42,127.58,127.4,127.57,51186.0,122.8973,123.0517,122.8781,123.042,51186.0
2020-12-21 13:10:00,127.56,127.69,127.53,127.69,42676.0,123.0324,123.1578,123.0034,123.1578,42676.0
2020-12-21 13:15:00,127.7,127.73,127.66,127.71,36030.0,123.1674,123.1963,123.1288,123.1771,36030.0
2020-12-21 13:20:00,127.73,127.73,127.62,127.7,42398.0,123.1963,123.1963,123.0902,123.1674,42398.0
2020-12-21 13:25:00,127.7,127.78,127.65,127.75,71735.0,123.1674,123.2446,123.1192,123.2156,71735.0
2020-12-21 13:30:00,127.75,127.9,127.74,127.87,57453.0,123.2156,123.3603,123.206,123.3314,57453.0
2020-12-21 13:35:00,127.87,127.91,127.83,127.91,43112.0,123.3314,123.37,123.2928,123.37,43112.0
2020-12-21 13:40:00,127.9,128.02,127.89,128.0,32816.0,123.3603,123.4761,123.3507,123.4568,32816.0
2020-12-21 13:45:00,127.98,127.98,127.79,127.9,105864.0,123.4375,123.4375,123.2542,123.3603,105864.0
2020-12-21 13:50:00,127.92,128.12,127.92,128.1,41533.0,123.3796,123.5725,123.3796,123.5532,41533.0
2020-12-21 13:55:00,128.11,128.14,127.97,127.98,43041.0,123.5629,123.5918,123.4278,123.4375,43041.0
2020-12-21 14:00:00,127.98,128.0,127.9,127.92,62568.0,123.4375,123.4568,123.3603,123.3796,62568.0
2020-12-21 14:05:00,127.93,127.96,127.76,127.76,52625.0,123.3892,123.4182,123.2253,123.2253,52625.0
2020-12-21 14:10:00,127.77,127.9,127.7,127.88,44774.0,123.2349,123.3603,123.1674,123.341,44774.0
2020-12-21 14:15:00,127.88,127.91,127.82,127.86,37873.0,123.341,123.37,123.2831,123.3217,37873.0
2020-12-21 14:20:00,127.85,127.86,127.74,127.81,29739.0,123.3121,123.3217,123.206,123.2735,29739.0
2020-12-21 14:25:00,127.81,127.94,127.78,127.91,26042.0,123.2735,123.3989,123.2446,123.37,26042.0
2020-12-21 14:30:00,127.91,128.02,127.9,127.96,43759.0,123.37,123.4761,123.3603,123.4182,43759.0
2020-12-21 14:35:00,127.96,128.08,127.83,127.88,96823.0,123.4182,123.5339,123.2928,123.341,96823.0
2020-12-21 14:40:00,127.9,127.93,127.8,127.87,51776.0,123.3603,123.3892,123.2639,123.3314,51776.0
2020-12-21 14:45:00,127.88,127.92,127.83,127.84,36446.0,123.341,123.3796,123.2928,123.3024,36446.0
2020-12-21 14:50:00,127.84,127.88,127.81,127.87,21571.0,123.3024,123.341,123.2735,123.3314,21571.0
2020-12-21 14:55:00,127.87,127.92,127.74,127.78,24644.0,123.3314,123.3796,123.206,123.2446,24644.0
2020-12-21 15:00:00,127.79,127.84,127.7,127.76,110612.0,123.2542,123.3024,123.1674,123.2253,110612.0
2020-12-21 15:05:00,127.76,127.79,127.54,127.56,49291.0,123.2253,123.2542,123.0131,123.0324,49291.0
2020-12-21 15:10:00,127.56,127.66,127.51,127.65,46601.0,123.0324,123.1288,122.9842,123.1192,46601.0
2020-12-21 15:15:00,127.65,127.65,127.55,127.6,69164.0,123.1192,123.1192,123.0227,123.071,69164.0
2020-12-21 15:20:00,127.6,127.66,127.57,127.64,39606.0,123.071,123.1288,123.042,123.1095,39606.0
2020-12-21 15:25:00,127.64,127.68,127.6,127.6,40066.0,123.1095,123.1481,123.071,123.071,40066.0
2020-12-21 15:30:00,127.6,127.62,127.32,127.34,67256.0,123.071,123.0902,122.8009,122.8202,67256.0
2020-12-21 15:35:00,127.34,127.8,127.32,127.8,153912.0,122.8202,123.2639,122.8009,123.2639,153912.0
2020-12-21 15:40:00,127.8,127.84,127.64,127.65,136776.0,123.2639,123.3024,123.1095,123.1192,136776.0
2020-12-21 15:45:00,127.65,127.81,127.62,127.71,104152.0,123.1192,123.2735,123.0902,123.1771,104152.0
2020-12-21 15:50:00,127.71,127.73,127.46,127.73,115371.0,123.1771,123.1963,122.9359,123.1963,115371.0
2020-12-21 15:55:00,127.74,128.13,127.74,128.02,321673.0,123.206,123.5821,123.206,123.4761,321673.0
2020-12-22 09:30:00,128.79,128.81,128.39,128.56,204688.0,124.2187,124.238,123.8329,123.9969,204688.0
2020-12-22 09:35:00,128.55,128.93,128.45,128.88,91834.0,123.9872,124.3538,123.8908,124.3055,91834.0
2020-12-22 09:40:00,128.88,129.31,128.81,129.27,211658.0,124.3055,124.7203,124.238,124.6817,211658.0
2020-12-22 09:45:00,129.26,129.45,129.17,129.44,71221.0,124.672,124.8553,124.5852,124.8456,71221.0
2020-12-22 09:50:00,129.45,129.65,129.4,129.64,81172.0,124.8553,125.0482,124.8071,125.0385,81172.0
2020-12-22 09:55:00,129.67,129.77,129.65,129.71,59979.0,125.0675,125.1639,125.0482,125.1061,59979.0
2020-12-22 10:00:00,129.7,129.71,129.21,129.42,73715.0,125.0964,125.1061,124.6238,124.8264,73715.0
2020-12-22 10:05:00,129.39,129.71,129.38,129.66,63038.0,124.7974,125.1061,124.7878,125.0578,63038.0
2020-12-22 10:10:00,129.65,129.65,129.04,129.15,62468.0,125.0482,125.0482,124.4598,124.5659,62468.0
2020-12-22 10:15:00,129.14,129.48,129.11,129.23,63713.0,124.5563,124.8842,124.5274,124.6431,63713.0
2020-12-22 10:20:00,129.22,129.27,129.07,129.26,53746.0,124.6335,124.6817,124.4888,124.672,53746.0
2020-12-22 10:25:00,129.28,129.35,129.12,129.29,50285.0,124.6913,124.7588,124.537,124.701,50285.0
2020-12-22 10:30:00,129.28,129.47,129.22,129.47,45139.0,124.6913,124.8746,124.6335,124.8746,45139.0
2020-12-22 10:35:00,129.47,129.52,129.45,129.47,25389.0,124.8746,124.9228,124.8553,124.8746,25389.0
2020-12-22 10:40:00,129.48,129.53,129.38,129.41,39274.0,124.8842,124.9325,124.7878,124.8167,39274.0
2020-12-22 10:45:00,129.41,129.46,129.05,129.05,48087.0,124.8167,124.8649,124.4695,124.4695,48087.0
2020-12-22 10:50:00,129.05,129.21,129.02,129.21,36571.0,124.4695,124.6238,124.4406,124.6238,36571.0
2020-12-22 10:55:00,129.21,129.33,129.11,129.32,27672.0,124.6238,124.7396,124.5274,124.7299,27672.0
2020-12-22 11:00:00,129.32,129.32,128.82,129.07,36864.0,124.7299,124.7299,124.2477,124.4888,36864.0
2020-12-22 11:05:00,129.06,129.18,129.0,129.11,25188.0,124.4791,124.5949,124.4213,124.5274,25188.0
2020-12-22 11:10:00,129.12,129.22,128.93,129.1,80650.0,124.537,124.6335,124.3538,124.5177,80650.0
2020-12-22 11:15:00,129.11,129.26,129.09,129.25,32731.0,124.5274,124.672,124.5081,124.6624,32731.0
2020-12-22 11:20:00,129.25,129.29,129.03,129.1,35588.0,124.6624,124.701,124.4502,124.5177,35588.0
2020-12-22 11:25:00,129.07,129.16,129.03,129.13,29862.0,124.4888,124.5756,124.4502,124.5467,29862.0
2020-12-22 11:30:00,129.15,129.15,128.68,128.7,93258.0,124.5659,124.5659,124.1126,124.1319,93258.0
2020-12-22 11:35:00,128.68,128.7,128.26,128.6,77999.0,124.1126,124.1319,123.7075,124.0355,77999.0
2020-12-22 11:40:00,128.61,128.67,128.2,128.36,73289.0,124.0451,124.103,123.6497,123.804,73289.0
2020-12-22 11:45:00,128.37,128.63,128.26,128.56,83663.0,123.8136,124.0644,123.7075,123.9969,83663.0
2020-12-22 11:50:00,128.55,128.67,128.44,128.64,49530.0,123.9872,124.103,123.8811,124.074,49530.0
2020-12-22 11:55:00,128.62,128.86,128.57,128.86,43209.0,124.0548,124.2862,124.0065,124.2862,43209.0
2020-12-22 12:00:00,128.84,128.95,128.79,128.91,44662.0,124.2669,124.373,124.2187,124.3345,44662.0
2020-12-22 12:05:00,128.91,128.92,128.8,128.81,29971.0,124.3345,124.3441,124.2284,124.238,29971.0
2020-12-22 12:10:00,128.81,129.1,128.73,129.07,38102.0,124.238,124.5177,124.1608,124.4888,38102.0
2020-12-22 12:15:00,129.08,129.14,128.97,129.02,45317.0,124.4984,124.5563,124.3923,124.4406,45317.0
2020-12-22 12:20:00,129.02,129.15,128.99,129.15,31549.0,124.4406,124.5659,124.4116,124.5659,31549.0
2020-12-22 12:25:00,129.15,129.15,128.94,128.94,18431.0,124.5659,124.5659,124.3634,124.3634,18431.0
2020-12-22 12:30:00,128.96,129.09,128.95,129.04,33003.0,124.3827,124.5081,124.373,124.4598,33003.0
2020-12-22 12:35:00,129.06,129.1,128.99,129.08,36796.0,124.4791,124.5177,124.4116,124.4984,36796.0
2020-12-22 12:40:00,129.08,129.27,129.06,129.27,31946.0,124.4984,124.6817,124.4791,124.6817,31946.0
2020-12-22 12:45:00,129.26,129.27,129.17,129.18,24813.0,124.672,124.6817,124.5852,124.5949,24813.0
2020-12-22 12:50:00,129.18,129.22,129.1,129.16,13081.0,124.5949,124.6335,124.5177,124.5756,13081.0
2020-12-22 12:55:00,129.17,129.24,129.12,129.21,18227.0,124.5852,124.6527,124.537,124.6238,18227.0
2020-12-22 13:00:00,129.23,129.34,129.22,129.32,21788.0,124.6431,124.7492,124.6335,124.7299,21788.0
2020-12-22 13:05:00,129.32,129.39,129.24,129.26,17860.0,124.7299,124.7974,124.6527,124.672,17860.0
2020-12-22 13:10:00,129.25,129.39,129.24,129.33,13599.0,124.6624,124.7974,124.6527,124.7396,13599.0
2020-12-22 13:15:00,129.33,129.48,129.33,129.43,17818.0,124.7396,124.8842,124.7396,124.836,17818.0
2020-12-22 13:20:00,129.44,129.5,129.42,129.48,28572.0,124.8456,124.9035,124.8264,124.8842,28572.0
2020-12-22 13:25:00,129.47,129.5,129.4,129.45,23194.0,124.8746,124.9035,124.8071,124.8553,23194.0
2020-12-22 13:30:00,129.45,129.55,129.44,129.46,38625.0,124.8553,124.9517,124.8456,124.8649,38625.0
2020-12-22 13:35:00,129.44,129.67,129.43,129.67,41545.0,124.8456,125.0675,124.836,125.0675,41545.0
2020-12-22 13:40:00,129.67,129.67,129.49,129.49,31912.0,125.0675,125.0675,124.8939,124.8939,31912.0
2020-12-22 13:45:00,129.5,129.6,129.45,129.51,24041.0,124.9035,125.0,124.8553,124.9132,24041.0
2020-12-22 13:50:00,129.52,129.58,129.5,129.54,21868.0,124.9228,124.9807,124.9035,124.9421,21868.0
2020-12-22 13:55:00,129.55,129.62,129.44,129.48,30681.0,124.9517,125.0193,124.8456,124.8842,30681.0
2020-12-22 14:00:00,129.5,129.59,129.5,129.53,34358.0,124.9035,124.9903,124.9035,124.9325,34358.0
2020-12-22 14:05:00,129.54,129.56,129.39,129.42,22614.0,124.9421,124.9614,124.7974,124.8264,22614.0
2020-12-22 14:10:00,129.42,129.47,129.39,129.41,22939.0,124.8264,124.8746,124.7974,124.8167,22939.0
2020-12-22 14:15:00,129.42,129.44,129.34,129.43,27729.0,124.8264,124.8456,124.7492,124.836,27729.0
2020-12-22 14:20:00,129.43,129.47,129.35,129.41,26527.0,124.836,124.8746,124.7588,124.8167,26527.0
2020-12-22 14:25:00,129.42,129.46,129.38,129.45,28909.0,124.8264,124.8649,124.7878,124.8553,28909.0
2020-12-22 14:30:00,129.45,129.45,129.34,129.4,61504.0,124.8553,124.8553,124.7492,124.8071,61504.0
2020-12-22 14:35:00,129.4,129.41,129.13,129.13,75559.0,124.8071,124.8167,124.5467,124.5467,75559.0
2020-12-22 14:40:00,129.13,129.18,129.08,129.14,62887.0,124.5467,124.5949,124.4984,124.5563,62887.0
2020-12-22 14:45:00,129.15,129.22,129.05,129.22,37679.0,124.5659,124.6335,124.4695,124.6335,37679.0
2020-12-22 14:50:00,129.21,129.26,129.06,129.09,48089.0,124.6238,124.672,124.4791,124.5081,48089.0
2020-12-22 14:55:00,129.1,129.18,129.07,129.11,46068.0,124.5177,124.5949,124.4888,124.5274,46068.0
2020-12-22 15:00:00,129.12,129.22,129.06,129.2,48190.0,124.537,124.6335,124.4791,124.6142,48190.0
2020-12-22 15:05:00,129.18,129.19,129.01,129.02,39771.0,124.5949,124.6045,124.4309,124.4406,39771.0
2020-12-22 15:10:00,129.01,129.16,128.96,129.13,46713.0,124.4309,124.5756,124.3827,124.5467,46713.0
2020-12-22 15:15:00,129.14,129.21,129.1,129.15,51110.0,124.5563,124.6238,124.5177,124.5659,51110.0
2020-12-22 15:20:00,129.14,129.22,129.11,129.13,70427.0,124.5563,124.6335,124.5274,124.5467,70427.0
2020-12-22 15:25:00,129.12,129.17,128.97,129.0,56900.0,124.537,124.5852,124.3923,124.4213,56900.0
2020-12-22 15:30:00,129.0,129.03,128.89,128.99,161125.0,124.4213,124.4502,124.3152,124.4116,161125.0
2020-12-22 15:35:00,128.99,129.04,128.89,128.91,88959.0,124.4116,124.4598,124.3152,124.3345,88959.0
2020-12-22 15:40:00,128.91,128.99,128.81,128.99,144951.0,124.3345,124.4116,124.238,124.4116,144951.0
2020-12-22 15:45:00,128.98,129.14,128.95,128.98,148289.0,124.402,124.5563,124.373,124.402,148289.0
2020-12-22 15:50:00,128.97,129.07,128.91,129.0,179966.0,124.3923,124.4888,124.3345,124.4213,179966.0
2020-12-22 15:55:00,129.0,129.2,129.0,129.16,813363.0,124.4213,124.6142,124.4213,124.5756,813363.0
2020-12-23 09:30:00,129.35,129.44,129.01,129.02,137233.0,124.7588,124.8456,124.4309,124.4406,137233.0
2020-12-23 09:35:00,129.01,129.3,128.8,128.89,113919.0,124.4309,124.7106,124.2284,124.3152,113919.0
2020-12-23 09:40:00,128.89,129.02,128.82,128.91,160646.0,124.3152,124.4406,124.2477,124.3345,160646.0
2020-12-23 09:45:00,128.91,128.91,128.6,128.91,136341.0,124.3345,124.3345,124.0355,124.3345,136341.0
2020-12-23 09:50:00,128.9,129.01,128.84,128.88,71282.0,124.3248,124.4309,124.2669,124.3055,71282.0
2020-12-23 09:55:00,128.87,129.1,128.77,129.04,71551.0,124.2959,124.5177,124.1994,124.4598,71551.0
2020-12-23 10:00:00,129.07,129.09,128.85,128.97,59777.0,124.4888,124.5081,124.2766,124.3923,59777.0
2020-12-23 10:05:00,128.96,129.03,128.74,128.95,38283.0,124.3827,124.4502,124.1705,124.373,38283.0
2020-12-23 10:10:00,128.93,129.0,128.86,128.92,32311.0,124.3538,124.4213,124.2862,124.3441,32311.0
2020-12-23 10:15:00,128.95,128.95,128.7,128.81,43163.0,124.373,124.373,124.1319,124.238,43163.0
2020-12-23 10:20:00,128.8,128.87,128.78,128.81,22224.0,124.2284,124.2959,124.2091,124.238,22224.0
2020-12-23 10:25:00,128.81,128.89,128.74,128.78,26293.0,124.238,124.3152,124.1705,124.2091,26293.0
2020-12-23 10:30:00,128.79,128.93,128.76,128.9,42466.0,124.2187,124.3538,124.1898,124.3248,42466.0
2020-12-23 10:35:00,128.9,128.9,128.77,128.79,19977.0,124.3248,124.3248,124.1994,124.2187,19977.0
2020-12-23 10:40:00,128.78,128.78,128.64,128.74,24246.0,124.2091,124.2091,124.074,124.1705,24246.0
2020-12-23 10:45:00,128.73,128.8,128.64,128.72,23017.0,124.1608,124.2284,124.074,124.1512,23017.0
2020-12-23 10:50:00,128.71,128.78,128.59,128.7,28476.0,124.1416,124.2091,124.0258,124.1319,28476.0
2020-12-23 10:55:00,128.7,128.85,128.67,128.8,26311.0,124.1319,124.2766,124.103,124.2284,26311.0
2020-12-23 11:00:00,128.81,128.92,128.8,128.9,26386.0,124.238,124.3441,124.2284,124.3248,26386.0
2020-12-23 11:05:00,128.91,128.94,128.78,128.8,30366.0,124.3345,124.3634,124.2091,124.2284,30366.0
2020-12-23 11:10:00,128.8,128.9,128.73,128.77,27351.0,124.2284,124.3248,124.1608,124.1994,27351.0
2020-12-23 11:15:00,128.77,128.85,128.67,128.71,52020.0,124.1994,124.2766,124.103,124.1416,52020.0
2020-12-23 11:20:00,128.71,128.81,128.71,128.75,38323.0,124.1416,124.238,124.1416,124.1801,38323.0
2020-12-23 11:25:00,128.76,128.84,128.7,128.72,40400.0,124.1898,124.2669,124.1319,124.1512,40400.0
2020-12-23 11:30:00,128.72,128.77,128.64,128.72,50113.0,124.1512,124.1994,124.074,124.1512,50113.0
2020-12-23 11:35:00,128.74,128.79,128.72,128.76,40441.0,124.1705,124.2187,124.1512,124.1898,40441.0
2020-12-23 11:40:00,128.76,128.84,128.75,128.77,34154.0,124.1898,124.2669,124.1801,124.1994,34154.0
2020-12-23 11:45:00,128.77,128.86,128.74,128.86,14782.0,124.1994,124.2862,124.1705,124.2862,14782.0
2020-12-23 11:50:00,128.87,128.87,128.82,128.83,13456.0,124.2959,124.2959,124.2477,124.2573,13456.0
2020-12-23 11:55:00,128.83,128.9,128.78,128.88,14773.0,124.2573,124.3248,124.2091,124.3055,14773.0
2020-12-23 12:00:00,128.89,128.95,128.87,128.91,41299.0,124.3152,124.373,124.2959,124.3345,41299.0
2020-12-23 12:05:00,128.91,128.91,128.82,128.87,12043.0,124.3345,124.3345,124.2477,124.2959,12043.0
2020-12-23 12:10:00,128.89,129.01,128.85,129.0,18837.0,124.3152,124.4309,124.2766,124.4213,18837.0
2020-12-23 12:15:00,129.0,129.01,128.89,128.93,13807.0,124.4213,124.4309,124.3152,124.3538,13807.0
2020-12-23 12:20:00,128.94,128.96,128.88,128.89,7903.0,124.3634,124.3827,124.3055,124.3152,7903.0
2020-12-23 12:25:00,128.9,128.97,128.88,128.94,16810.0,124.3248,124.3923,124.3055,124.3634,16810.0
2020-12-23 12:30:00,128.95,129.06,128.95,129.04,19921.0,124.373,124.4791,124.373,124.4598,19921.0
2020-12-23 12:35:00,129.05,129.05,128.93,128.97,34457.0,124.4695,124.4695,124.3538,124.3923,34457.0
2020-12-23 12:40:00,128.99,129.01,128.94,128.96,12946.0,124.4116,124.4309,124.3634,124.3827,12946.0
2020-12-23 12:45:00,128.96,128.98,128.91,128.92,17971.0,124.3827,124.402,124.3345,124.3441,17971.0
2020-12-23 12:50:00,128.94,128.95,128.85,128.88,14661.0,124.3634,124.373,124.2766,124.3055,14661.0
2020-12-23 12:55:00,128.89,128.96,128.87,128.96,9123.0,124.3152,124.3827,124.2959,124.3827,9123.0
2020-12-23 13:00:00,128.94,128.95,128.91,128.94,13176.0,124.3634,124.373,124.3345,124.3634,13176.0
2020-12-23 13:05:00,128.94,129.07,128.91,129.05,66417.0,124.3634,124.4888,124.3345,124.4695,66417.0
2020-12-23 13:10:00,129.04,129.04,128.98,129.0,10717.0,124.4598,124.4598,124.402,124.4213,10717.0
2020-12-23 13:15:00,129.0,129.0,128.93,128.95,20423.0,124.4213,124.4213,124.3538,124.373,20423.0
2020-12-23 13:20:00,128.94,129.02,128.93,129.01,11746.0,124.3634,124.4406,124.3538,124.4309,11746.0
2020-12-23 13:25:00,128.99,129.08,128.99,129.07,10122.0,124.4116,124.4984,124.4116,124.4888,10122.0
2020-12-23 13:30:00,129.08,129.08,129.02,129.06,23019.0,124.4984,124.4984,124.4406,124.4791,23019.0
2020-12-23 13:35:00,129.06,129.1,128.99,129.09,30311.0,124.4791,124.5177,124.4116,124.5081,30311.0
2020-12-23 13:40:00,129.09,129.15,129.06,129.06,20337.0,124.5081,124.5659,124.4791,124.4791,20337.0
2020-12-23 13:45:00,129.07,129.11,129.04,129.1,18236.0,124.4888,124.5274,124.4598,124.5177,18236.0
2020-12-23 13:50:00,129.1,129.12,129.06,129.06,19443.0,124.5177,124.537,124.4791,124.4791,19443.0
2020-12-23 13:55:00,129.06,129.07,129.02,129.03,16755.0,124.4791,124.4888,124.4406,124.4502,16755.0
2020-12-23 14:00:00,129.04,129.04,128.97,128.99,25031.0,124.4598,124.4598,124.3923,124.4116,25031.0
2020-12-23 14:05:00,128.99,129.02,128.94,128.96,16173.0,124.4116,124.4406,124.3634,124.3827,16173.0
2020-12-23 14:10:00,128.96,128.97,128.92,128.93,14043.0,124.3827,124.3923,124.3441,124.3538,14043.0
2020-12-23 14:15:00,128.94,128.96,128.85,128.91,40197.0,124.3634,124.3827,124.2766,124.3345,40197.0
2020-12-23 14:20:00,128.91,128.94,128.87,128.94,9142.0,124.3345,124.3634,124.2959,124.3634,9142.0
2020-12-23 14:25:00,128.94,128.95,128.88,128.89,34079.0,124.3634,124.373,124.3055,124.3152,34079.0
2020-12-23 14:30:00,128.89,128.98,128.89,128.9,22929.0,124.3152,124.402,124.3152,124.3248,22929.0
2020-12-23 14:35:00,128.91,128.98,128.9,128.94,20629.0,124.3345,124.402,124.3248,124.3634,20629.0
2020-12-23 14:40:00,128.93,128.94,128.83,128.83,27493.0,124.3538,124.3634,124.2573,124.2573,27493.0
2020-12-23 14:45:00,128.83,128.89,128.81,128.87,10040.0,124.2573,124.3152,124.238,124.2959,10040.0
2020-12-23 14:50:00,128.87,128.88,128.83,128.84,27093.0,124.2959,124.3055,124.2573,124.2669,27093.0
2020-12-23 14:55:00,128.84,128.88,128.79,128.83,27031.0,124.2669,124.3055,124.2187,124.2573,27031.0
2020-12-23 15:00:00,128.82,128.84,128.79,128.81,30724.0,124.2477,124.2669,124.2187,124.238,30724.0
2020-12-23 15:05:00,128.81,128.82,128.78,128.81,16200.0,124.238,124.2477,124.2091,124.238,16200.0
2020-12-23 15:10:00,128.81,128.86,128.8,128.82,35394.0,124.238,124.2862,124.2284,124.2477,35394.0
2020-12-23 15:15:00,128.83,128.87,128.8,128.82,42503.0,124.2573,124.2959,124.2284,124.2477,42503.0
2020-12-23 15:20:00,128.82,128.84,128.73,128.73,35323.0,124.2477,124.2669,124.1608,124.1608,35323.0
2020-12-23 15:25:00,128.72,128.73,128.64,128.66,43789.0,124.1512,124.1608,124.074,124.0933,43789.0
2020-12-23 15:30:00,128.67,128.75,128.67,128.75,55141.0,124.103,124.1801,124.103,124.1801,55141.0
2020-12-23 15:35:00,128.75,128.77,128.67,128.69,59311.0,124.1801,124.1994,124.103,124.1223,59311.0
2020-12-23 15:40:00,128.69,128.76,128.63,128.72,71139.0,124.1223,124.1898,124.0644,124.1512,71139.0
2020-12-23 15:45:00,128.72,128.75,128.66,128.68,84513.0,124.1512,124.1801,124.0933,124.1126,84513.0
2020-12-23 15:50:00,128.67,128.67,128.39,128.39,267359.0,124.103,124.103,123.8329,123.8329,267359.0
2020-12-23 15:55:00,128.39,128.44,128.02,128.07,649132.0,123.8329,123.8811,123.4761,123.5243,649132.0
2020-12-24 09:30:00,128.43,128.87,128.34,128.86,102086.0,123.8715,124.2959,123.7847,124.2862,102086.0
2020-12-24 09:35:00,128.88,128.94,128.71,128.92,115353.0,124.3055,124.3634,124.1416,124.3441,115353.0
2020-12-24 09:40:00,128.94,129.06,128.93,129.03,69107.0,124.3634,124.4791,124.3538,124.4502,69107.0
2020-12-24 09:45:00,129.03,129.22,129.02,129.12,58016.0,124.4502,124.6335,124.4406,124.537,58016.0
2020-12-24 09:50:00,129.11,129.14,128.98,129.05,50614.0,124.5274,124.5563,124.402,124.4695,50614.0
2020-12-24 09:55:00,129.03,129.08,128.87,128.99,52875.0,124.4502,124.4984,124.2959,124.4116,52875.0
2020-12-24 10:00:00,128.99,129.06,128.89,128.91,38069.0,124.4116,124.4791,124.3152,124.3345,38069.0
2020-12-24 10:05:00,128.92,129.05,128.87,129.03,99591.0,124.3441,124.4695,124.2959,124.4502,99591.0
2020-12-24 10:10:00,129.04,129.1,128.97,128.99,30314.0,124.4598,124.5177,124.3923,124.4116,30314.0
2020-12-24 10:15:00,128.97,129.13,128.97,129.12,26088.0,124.3923,124.5467,124.3923,124.537,26088.0
2020-12-24 10:20:00,129.14,129.23,129.08,129.23,32191.0,124.5563,124.6431,124.4984,124.6431,32191.0
2020-12-24 10:25:00,129.23,129.33,129.22,129.25,42084.0,124.6431,124.7396,124.6335,124.6624,42084.0
2020-12-24 10:30:00,129.26,129.38,129.21,129.35,36173.0,124.672,124.7878,124.6238,124.7588,36173.0
2020-12-24 10:35:00,129.35,129.35,129.22,129.23,33992.0,124.7588,124.7588,124.6335,124.6431,33992.0
2020-12-24 10:40:00,129.24,129.27,129.16,129.17,36556.0,124.6527,124.6817,124.5756,124.5852,36556.0
2020-12-24 10:45:00,129.16,129.17,129.11,129.16,21575.0,124.5756,124.5852,124.5274,124.5756,21575.0
2020-12-24 10:50:00,129.15,129.17,129.06,129.09,13256.0,124.5659,124.5852,124.4791,124.5081,13256.0
2020-12-24 10:55:00,129.08,129.09,128.8,128.8,35844.0,124.4984,124.5081,124.2284,124.2284,35844.0
2020-12-24 11:00:00,128.77,128.95,128.76,128.94,38107.0,124.1994,124.373,124.1898,124.3634,38107.0
2020-12-24 11:05:00,128.94,128.94,128.79,128.81,26282.0,124.3634,124.3634,124.2187,124.238,26282.0
2020-12-24 11:10:00,128.81,128.87,128.78,128.85,17477.0,124.238,124.2959,124.2091,124.2766,17477.0
2020-12-24 11:15:00,128.86,128.88,128.78,128.8,22558.0,124.2862,124.3055,124.2091,124.2284,22558.0
2020-12-24 11:20:00,128.81,128.89,128.75,128.76,42569.0,124.238,124.3152,124.1801,124.1898,42569.0
2020-12-24 11:25:00,128.76,128.82,128.63,128.63,29642.0,124.1898,124.2477,124.0644,124.0644,29642.0
2020-12-24 11:30:00,128.64,128.81,128.59,128.81,49219.0,124.074,124.238,124.0258,124.238,49219.0
2020-12-24 11:35:00,128.82,128.83,128.71,128.74,30698.0,124.2477,124.2573,124.1416,124.1705,30698.0
2020-12-24 11:40:00,128.74,128.77,128.72,128.73,16006.0,124.1705,124.1994,124.1512,124.1608,16006.0
2020-12-24 11:45:00,128.72,128.74,128.58,128.59,34124.0,124.1512,124.1705,124.0162,124.0258,34124.0
2020-12-24 11:50:00,128.6,128.62,128.48,128.61,66335.0,124.0355,124.0548,123.9197,124.0451,66335.0
2020-12-24 11:55:00,128.62,128.64,128.57,128.64,12559.0,124.0548,124.074,124.0065,124.074,12559.0
2020-12-24 12:00:00,128.65,128.66,128.51,128.53,26970.0,124.0837,124.0933,123.9487,123.9679,26970.0
2020-12-24 12:05:00,128.57,128.69,128.52,128.64,23174.0,124.0065,124.1223,123.9583,124.074,23174.0
2020-12-24 12:10:00,128.65,128.8,128.64,128.78,22231.0,124.0837,124.2284,124.074,124.2091,22231.0
2020-12-24 12:15:00,128.77,128.77,128.63,128.65,23992.0,124.1994,124.1994,124.0644,124.0837,23992.0
2020-12-24 12:20:00,128.64,128.67,128.53,128.63,15346.0,124.074,124.103,123.9679,124.0644,15346.0
2020-12-24 12:25:00,128.65,128.82,128.65,128.8,26162.0,124.0837,124.2477,124.0837,124.2284,26162.0
2020-12-24 12:30:00,128.81,128.87,128.77,128.86,32414.0,124.238,124.2959,124.1994,124.2862,32414.0
2020-12-24 12:35:00,128.84,128.87,128.78,128.81,31048.0,124.2669,124.2959,124.2091,124.238,31048.0
2020-12-24 12:40:00,128.81,128.86,128.77,128.85,28603.0,124.238,124.2862,124.1994,124.2766,28603.0
2020-12-24 12:45:00,128.84,128.95,128.82,128.95,40569.0,124.2669,124.373,124.2477,124.373,40569.0
2020-12-24 12:50:00,128.95,129.06,128.84,128.89,102657.0,124.373,124.4791,124.2669,124.3152,102657.0
2020-12-24 12:55:00,128.89,129.08,128.85,129.03,176686.0,124.3152,124.4984,124.2766,124.4502,176686.0
2020-12-28 09:30:00,130.34,130.35,129.98,130.25,216717.0,125.7137,125.7233,125.3665,125.6269,216717.0
2020-12-28 09:35:00,130.25,130.3,130.11,130.24,89508.0,125.6269,125.6751,125.4919,125.6173,89508.0
2020-12-28 09:40:00,130.24,130.31,130.19,130.23,63119.0,125.6173,125.6848,125.569,125.6076,63119.0
2020-12-28 09:45:00,130.21,130.4,130.13,130.3,70622.0,125.5883,125.7716,125.5112,125.6751,70622.0
2020-12-28 09:50:00,130.27,130.35,130.07,130.34,48165.0,125.6462,125.7233,125.4533,125.7137,48165.0
2020-12-28 09:55:00,130.34,130.38,130.19,130.36,60291.0,125.7137,125.7523,125.569,125.733,60291.0
2020-12-28 10:00:00,130.37,130.4,130.19,130.26,48714.0,125.7426,125.7716,125.569,125.6365,48714.0
2020-12-28 10:05:00,130.25,130.27,129.9,130.02,53345.0,125.6269,125.6462,125.2893,125.4051,53345.0
2020-12-28 10:10:00,130.03,130.1,129.88,129.94,68702.0,125.4147,125.4822,125.27,125.3279,68702.0
2020-12-28 10:15:00,129.94,130.0,129.76,129.79,46565.0,125.3279,125.3858,125.1543,125.1832,46565.0
2020-12-28 10:20:00,129.78,130.11,129.73,130.08,45666.0,125.1736,125.4919,125.1254,125.4629,45666.0
2020-12-28 10:25:00,130.09,130.13,130.0,130.07,61259.0,125.4726,125.5112,125.3858,125.4533,61259.0
2020-12-28 10:30:00,130.08,130.23,130.07,130.16,50311.0,125.4629,125.6076,125.4533,125.5401,50311.0
2020-12-28 10:35:00,130.17,130.44,130.17,130.42,50624.0,125.5497,125.8102,125.5497,125.7909,50624.0
2020-12-28 10:40:00,130.42,130.52,130.38,130.42,35610.0,125.7909,125.8873,125.7523,125.7909,35610.0
2020-12-28 10:45:00,130.45,130.56,130.44,130.49,41353.0,125.8198,125.9259,125.8102,125.8584,41353.0
2020-12-28 10:50:00,130.47,130.54,130.44,130.47,46362.0,125.8391,125.9066,125.8102,125.8391,46362.0
2020-12-28 10:55:00,130.47,130.53,130.44,130.49,51919.0,125.8391,125.897,125.8102,125.8584,51919.0
2020-12-28 11:00:00,130.51,130.57,130.45,130.49,53349.0,125.8777,125.9355,125.8198,125.8584,53349.0
2020-12-28 11:05:00,130.49,130.55,130.45,130.54,30828.0,125.8584,125.9163,125.8198,125.9066,30828.0
2020-12-28 11:10:00,130.54,130.55,130.44,130.49,24191.0,125.9066,125.9163,125.8102,125.8584,24191.0
2020-12-28 11:15:00,130.5,130.53,130.38,130.5,23121.0,125.868,125.897,125.7523,125.868,23121.0
2020-12-28 11:20:00,130.5,130.59,130.46,130.57,24601.0,125.868,125.9548,125.8294,125.9355,24601.0
2020-12-28 11:25:00,130.56,130.62,130.54,130.54,74999.0,125.9259,125.9838,125.9066,125.9066,74999.0
2020-12-28 11:30:00,130.55,130.58,130.49,130.49,62437.0,125.9163,125.9452,125.8584,125.8584,62437.0
2020-12-28 11:35:00,130.5,130.52,130.47,130.51,23307.0,125.868,125.8873,125.8391,125.8777,23307.0
2020-12-28 11:40:00,130.51,130.55,130.45,130.47,33893.0,125.8777,125.9163,125.8198,125.8391,33893.0
2020-12-28 11:45:00,130.48,130.54,130.41,130.41,46062.0,125.8487,125.9066,125.7812,125.7812,46062.0
2020-12-28 11:50:00,130.4,130.41,130.33,130.4,19930.0,125.7716,125.7812,125.7041,125.7716,19930.0
2020-12-28 11:55:00,130.41,130.44,130.37,130.42,27177.0,125.7812,125.8102,125.7426,125.7909,27177.0
2020-12-28 12:00:00,130.42,130.44,130.31,130.4,47669.0,125.7909,125.8102,125.6848,125.7716,47669.0
2020-12-28 12:05:00,130.42,130.46,130.38,130.39,29444.0,125.7909,125.8294,125.7523,125.7619,29444.0
2020-12-28 12:10:00,130.39,130.41,130.31,130.32,59513.0,125.7619,125.7812,125.6848,125.6944,59513.0
2020-12-28 12:15:00,130.32,130.37,130.28,130.37,27155.0,125.6944,125.7426,125.6558,125.7426,27155.0
2020-12-28 12:20:00,130.39,130.4,130.31,130.31,7862.0,125.7619,125.7716,125.6848,125.6848,7862.0
2020-12-28 12:25:00,130.31,130.37,130.31,130.37,31592.0,125.6848,125.7426,125.6848,125.7426,31592.0
2020-12-28 12:30:00,130.36,130.44,130.33,130.44,21419.0,125.733,125.8102,125.7041,125.8102,21419.0
2020-12-28 12:35:00,130.42,130.48,130.42,130.44,21378.0,125.7909,125.8487,125.7909,125.8102,21378.0
2020-12-28 12:40:00,130.45,130.45,130.34,130.36,10382.0,125.8198,125.8198,125.7137,125.733,10382.0
2020-12-28 12:45:00,130.38,130.45,130.35,130.39,17779.0,125.7523,125.8198,125.7233,125.7619,17779.0
2020-12-28 12:50:00,130.38,130.46,130.38,130.43,11118.0,125.7523,125.8294,125.7523,125.8005,11118.0
2020-12-28 12:55:00,130.43,130.45,130.35,130.39,25976.0,125.8005,125.8198,125.7233,125.7619,25976.0
2020-12-28 13:00:00,130.41,130.43,130.39,130.42,20082.0,125.7812,125.8005,125.7619,125.7909,20082.0
2020-12-28 13:05:00,130.42,130.43,130.32,130.36,16369.0,125.7909,125.8005,125.6944,125.733,16369.0
2020-12-28 13:10:00,130.34,130.4,130.33,130.38,14727.0,125.7137,125.7716,125.7041,125.7523,14727.0
2020-12-28 13:15:00,130.39,130.44,130.37,130.42,10200.0,125.7619,125.8102,125.7426,125.7909,10200.0
2020-12-28 13:20:00,130.42,130.47,130.41,130.44,52328.0,125.7909,125.8391,125.7812,125.8102,52328.0
2020-12-28 13:25:00,130.44,130.49,130.42,130.46,31910.0,125.8102,125.8584,125.7909,125.8294,31910.0
2020-12-28 13:30:00,130.48,130.5,130.46,130.48,23339.0,125.8487,125.868,125.8294,125.8487,23339.0
2020-12-28 13:35:00,130.48,130.5,130.46,130.48,12848.0,125.8487,125.868,125.8294,125.8487,12848.0
2020-12-28 13:40:00,130.48,130.55,130.45,130.53,12685.0,125.8487,125.9163,125.8198,125.897,12685.0
2020-12-28 13:45:00,130.53,130.55,130.48,130.49,17330.0,125.897,125.9163,125.8487,125.8584,17330.0
2020-12-28 13:50:00,130.49,130.58,130.47,130.53,17391.0,125.8584,125.9452,125.8391,125.897,17391.0
2020-12-28 13:55:00,130.53,130.55,130.51,130.52,50007.0,125.897,125.9163,125.8777,125.8873,50007.0
2020-12-28 14:00:00,130.52,130.58,130.51,130.56,55441.0,125.8873,125.9452,125.8777,125.9259,55441.0
2020-12-28 14:05:00,130.56,130.58,130.5,130.51,39148.0,125.9259,125.9452,125.868,125.8777,39148.0
2020-12-28 14:10:00,130.51,130.59,130.51,130.58,61275.0,125.8777,125.9548,125.8777,125.9452,61275.0
2020-12-28 14:15:00,130.57,130.64,130.56,130.64,33557.0,125.9355,126.0031,125.9259,126.0031,33557.0
2020-12-28 14:20:00,130.64,130.68,130.6,130.68,11092.0,126.0031,126.0416,125.9645,126.0416,11092.0
2020-12-28 14:25:00,130.67,130.68,130.63,130.66,36864.0,126.032,126.0416,125.9934,126.0223,36864.0
2020-12-28 14:30:00,130.66,130.71,130.65,130.71,27028.0,126.0223,126.0706,126.0127,126.0706,27028.0
2020-12-28 14:35:00,130.7,130.73,130.68,130.69,27539.0,126.0609,126.0899,126.0416,126.0513,27539.0
2020-12-28 14:40:00,130.68,130.74,130.68,130.73,28198.0,126.0416,126.0995,126.0416,126.0899,28198.0
2020-12-28 14:45:00,130.72,130.72,130.67,130.7,15352.0,126.0802,126.0802,126.032,126.0609,15352.0
2020-12-28 14:50:00,130.71,130.71,130.63,130.64,14908.0,126.0706,126.0706,125.9934,126.0031,14908.0
2020-12-28 14:55:00,130.65,130.7,130.63,130.68,25391.0,126.0127,126.0609,125.9934,126.0416,25391.0
2020-12-28 15:00:00,130.67,130.72,130.65,130.71,26615.0,126.032,126.0802,126.0127,126.0706,26615.0
2020-12-28 15:05:00,130.7,130.71,130.66,130.67,18950.0,126.0609,126.0706,126.0223,126.032,18950.0
2020-12-28 15:10:00,130.67,130.73,130.66,130.7,26472.0,126.032,126.0899,126.0223,126.0609,26472.0
2020-12-28 15:15:00,130.7,130.76,130.7,130.76,37214.0,126.0609,126.1188,126.0609,126.1188,37214.0
2020-12-28 15:20:00,130.76,130.78,130.72,130.78,48692.0,126.1188,126.1381,126.0802,126.1381,48692.0
2020-12-28 15:25:00,130.77,130.78,130.58,130.62,50404.0,126.1284,126.1381,125.9452,125.9838,50404.0
2020-12-28 15:30:00,130.62,130.67,130.53,130.54,70849.0,125.9838,126.032,125.897,125.9066,70849.0
2020-12-28 15:35:00,130.53,130.54,130.45,130.49,51695.0,125.897,125.9066,125.8198,125.8584,51695.0
2020-12-28 15:40:00,130.47,130.57,130.42,130.53,57655.0,125.8391,125.9355,125.7909,125.897,57655.0
2020-12-28 15:45:00,130.53,130.58,130.51,130.56,69832.0,125.897,125.9452,125.8777,125.9259,69832.0
2020-12-28 15:50:00,130.55,130.62,130.42,130.45,92157.0,125.9163,125.9838,125.7909,125.8198,92157.0
2020-12-28 15:55:00,130.44,130.58,130.39,130.52,192639.0,125.8102,125.9452,125.7619,125.8873,192639.0
2020-12-29 09:30:00,131.26,131.32,130.99,131.29,175006.0,126.601,126.6589,126.3406,126.63,175006.0
2020-12-29 09:35:00,131.29,131.4,131.09,131.2,135134.0,126.63,126.7361,126.4371,126.5432,135134.0
2020-12-29 09:40:00,131.2,131.29,131.07,131.11,80036.0,126.5432,126.63,126.4178,126.4564,80036.0
2020-12-29 09:45:00,131.12,131.25,131.02,131.06,95132.0,126.466,126.5914,126.3696,126.4081,95132.0
2020-12-29 09:50:00,131.05,131.12,130.85,130.86,78196.0,126.3985,126.466,126.2056,126.2152,78196.0
2020-12-29 09:55:00,130.85,130.87,130.38,130.51,123356.0,126.2056,126.2249,125.7523,125.8777,123356.0
2020-12-29 10:00:00,130.51,130.6,130.32,130.59,77926.0,125.8777,125.9645,125.6944,125.9548,77926.0
2020-12-29 10:05:00,130.57,130.62,130.39,130.47,61525.0,125.9355,125.9838,125.7619,125.8391,61525.0
2020-12-29 10:10:00,130.44,130.46,129.93,129.96,118172.0,125.8102,125.8294,125.3183,125.3472,118172.0
2020-12-29 10:15:00,129.96,130.2,129.96,130.14,67327.0,125.3472,125.5787,125.3472,125.5208,67327.0
2020-12-29 10:20:00,130.14,130.47,130.13,130.44,69988.0,125.5208,125.8391,125.5112,125.8102,69988.0
2020-12-29 10:25:00,130.45,130.48,130.28,130.29,45926.0,125.8198,125.8487,125.6558,125.6655,45926.0
2020-12-29 10:30:00,130.31,130.39,130.24,130.36,50797.0,125.6848,125.7619,125.6173,125.733,50797.0
2020-12-29 10:35:00,130.39,130.57,130.32,130.47,56554.0,125.7619,125.9355,125.6944,125.8391,56554.0
2020-12-29 10:40:00,130.47,130.64,130.47,130.59,21871.0,125.8391,126.0031,125.8391,125.9548,21871.0
2020-12-29 10:45:00,130.56,130.57,130.42,130.42,27564.0,125.9259,125.9355,125.7909,125.7909,27564.0
2020-12-29 10:50:00,130.41,130.53,130.3,130.51,64973.0,125.7812,125.897,125.6751,125.8777,64973.0
2020-12-29 10:55:00,130.5,130.65,130.49,130.56,28182.0,125.868,126.0127,125.8584,125.9259,28182.0
2020-12-29 11:00:00,130.57,130.71,130.57,130.63,22041.0,125.9355,126.0706,125.9355,125.9934,22041.0
2020-12-29 11:05:00,130.63,130.69,130.52,130.68,32528.0,125.9934,126.0513,125.8873,126.0416,32528.0
2020-12-29 11:10:00,130.68,130.72,130.51,130.51,30304.0,126.0416,126.0802,125.8777,125.8777,30304.0
2020-12-29 11:15:00,130.5,130.5,130.26,130.36,36759.0,125.868,125.868,125.6365,125.733,36759.0
2020-12-29 11:20:00,130.34,130.53,130.32,130.49,179256.0,125.7137,125.897,125.6944,125.8584,179256.0
2020-12-29 11:25:00,130.5,130.68,130.48,130.64,64316.0,125.868,126.0416,125.8487,126.0031,64316.0
2020-12-29 11:30:00,130.66,130.71,130.62,130.65,25212.0,126.0223,126.0706,125.9838,126.0127,25212.0
2020-12-29 11:35:00,130.66,130.69,130.55,130.68,11690.0,126.0223,126.0513,125.9163,126.0416,11690.0
2020-12-29 11:40:00,130.67,130.67,130.5,130.53,33451.0,126.032,126.032,125.868,125.897,33451.0
2020-12-29 11:45:00,130.53,130.55,130.42,130.53,25032.0,125.897,125.9163,125.7909,125.897,25032.0
2020-12-29 11:50:00,130.53,130.56,130.32,130.33,21188.0,125.897,125.9259,125.6944,125.7041,21188.0
2020-12-29 11:55:00,130.35,130.4,130.31,130.38,20000.0,125.7233,125.7716,125.6848,125.7523,20000.0
2020-12-29 12:00:00,130.4,130.41,130.24,130.24,26999.0,125.7716,125.7812,125.6173,125.6173,26999.0
2020-12-29 12:05:00,130.24,130.3,130.15,130.3,25875.0,125.6173,125.6751,125.5304,125.6751,25875.0
2020-12-29 12:10:00,130.29,130.29,130.08,130.12,48175.0,125.6655,125.6655,125.4629,125.5015,48175.0
2020-12-29 12:15:00,130.11,130.21,130.04,130.06,25762.0,125.4919,125.5883,125.4244,125.4436,25762.0
2020-12-29 12:20:00,130.05,130.09,129.97,130.02,18676.0,125.434,125.4726,125.3568,125.4051,18676.0
2020-12-29 12:25:00,130.02,130.23,129.96,130.2,21269.0,125.4051,125.6076,125.3472,125.5787,21269.0
2020-12-29 12:30:00,130.2,130.21,130.02,130.15,42820.0,125.5787,125.5883,125.4051,125.5304,42820.0
2020-12-29 12:35:00,130.17,130.23,129.95,129.97,31491.0,125.5497,125.6076,125.3375,125.3568,31491.0
2020-12-29 12:40:00,130.0,130.1,129.98,130.02,32274.0,125.3858,125.4822,125.3665,125.4051,32274.0
2020-12-29 12:45:00,130.02,130.02,129.78,129.88,95695.0,125.4051,125.4051,125.1736,125.27,95695.0
2020-12-29 12:50:00,129.87,129.95,129.83,129.9,61524.0,125.2604,125.3375,125.2218,125.2893,61524.0
2020-12-29 12:55:00,129.9,130.16,129.87,130.16,19491.0,125.2893,125.5401,125.2604,125.5401,19491.0
2020-12-29 13:00:00,130.15,130.15,129.99,130.02,14386.0,125.5304,125.5304,125.3761,125.4051,14386.0
2020-12-29 13:05:00,130.01,130.13,130.01,130.13,15936.0,125.3954,125.5112,125.3954,125.5112,15936.0
2020-12-29 13:10:00,130.1,130.12,130.04,130.11,9825.0,125.4822,125.5015,125.4244,125.4919,9825.0
2020-12-29 13:15:00,130.09,130.13,130.01,130.11,17496.0,125.4726,125.5112,125.3954,125.4919,17496.0
2020-12-29 13:20:00,130.13,130.16,130.09,130.15,10092.0,125.5112,125.5401,125.4726,125.5304,10092.0
2020-12-29 13:25:00,130.16,130.18,130.11,130.11,24298.0,125.5401,125.5594,125.4919,125.4919,24298.0
2020-12-29 13:30:00,130.12,130.16,130.1,130.15,11360.0,125.5015,125.5401,125.4822,125.5304,11360.0
2020-12-29 13:35:00,130.15,130.15,130.04,130.07,16177.0,125.5304,125.5304,125.4244,125.4533,16177.0
2020-12-29 13:40:00,130.09,130.1,130.04,130.07,9971.0,125.4726,125.4822,125.4244,125.4533,9971.0
2020-12-29 13:45:00,130.08,130.1,130.03,130.09,28154.0,125.4629,125.4822,125.4147,125.4726,28154.0
2020-12-29 13:50:00,130.09,130.22,130.05,130.22,28283.0,125.4726,125.598,125.434,125.598,28283.0
2020-12-29 13:55:00,130.22,130.25,130.17,130.17,24636.0,125.598,125.6269,125.5497,125.5497,24636.0
2020-12-29 14:00:00,130.18,130.18,130.03,130.09,23630.0,125.5594,125.5594,125.4147,125.4726,23630.0
2020-12-29 14:05:00,130.12,130.13,130.01,130.03,16288.0,125.5015,125.5112,125.3954,125.4147,16288.0
2020-12-29 14:10:00,130.02,130.02,129.92,129.92,19104.0,125.4051,125.4051,125.3086,125.3086,19104.0
2020-12-29 14:15:00,129.96,130.01,129.9,130.0,22927.0,125.3472,125.3954,125.2893,125.3858,22927.0
2020-12-29 14:20:00,129.99,130.01,129.9,129.94,21083.0,125.3761,125.3954,125.2893,125.3279,21083.0
2020-12-29 14:25:00,129.94,129.95,129.83,129.88,51982.0,125.3279,125.3375,125.2218,125.27,51982.0
2020-12-29 14:30:00,129.87,129.92,129.83,129.85,41030.0,125.2604,125.3086,125.2218,125.2411,41030.0
2020-12-29 14:35:00,129.86,129.93,129.77,129.93,43609.0,125.2507,125.3183,125.1639,125.3183,43609.0
2020-12-29 14:40:00,129.94,129.94,129.84,129.87,31354.0,125.3279,125.3279,125.2315,125.2604,31354.0
2020-12-29 14:45:00,129.87,129.88,129.72,129.74,24170.0,125.2604,125.27,125.1157,125.135,24170.0
2020-12-29 14:50:00,129.73,129.94,129.73,129.87,33218.0,125.1254,125.3279,125.1254,125.2604,33218.0
2020-12-29 14:55:00,129.87,129.95,129.86,129.92,23512.0,125.2604,125.3375,125.2507,125.3086,23512.0
2020-12-29 15:00:00,129.91,129.97,129.82,129.86,39453.0,125.299,125.3568,125.2122,125.2507,39453.0
2020-12-29 15:05:00,129.86,129.87,129.79,129.83,40489.0,125.2507,125.2604,125.1832,125.2218,40489.0
2020-12-29 15:10:00,129.84,129.99,129.84,129.99,25862.0,125.2315,125.3761,125.2315,125.3761,25862.0
2020-12-29 15:15:00,130.0,130.1,129.95,130.07,59279.0,125.3858,125.4822,125.3375,125.4533,59279.0
2020-12-29 15:20:00,130.06,130.13,130.06,130.13,20920.0,125.4436,125.5112,125.4436,125.5112,20920.0
2020-12-29 15:25:00,130.13,130.14,130.04,130.08,152950.0,125.5112,125.5208,125.4244,125.4629,152950.0
2020-12-29 15:30:00,130.08,130.1,130.03,130.08,63924.0,125.4629,125.4822,125.4147,125.4629,63924.0
2020-12-29 15:35:00,130.08,130.1,130.01,130.04,67465.0,125.4629,125.4822,125.3954,125.4244,67465.0
2020-12-29 15:40:00,130.04,130.06,129.99,130.06,45551.0,125.4244,125.4436,125.3761,125.4436,45551.0
2020-12-29 15:45:00,130.06,130.09,129.82,129.83,95395.0,125.4436,125.4726,125.2122,125.2218,95395.0
2020-12-29 15:50:00,129.83,129.92,129.72,129.73,102618.0,125.2218,125.3086,125.1157,125.1254,102618.0
2020-12-29 15:55:00,129.75,129.9,129.67,129.89,169142.0,125.1446,125.2893,125.0675,125.2797,169142.0
2020-12-30 09:30:00,130.4,130.62,130.15,130.16,158496.0,125.7716,125.9838,125.5304,125.5401,158496.0
2020-12-30 09:35:00,130.2,130.31,130.07,130.17,80652.0,125.5787,125.6848,125.4533,125.5497,80652.0
2020-12-30 09:40:00,130.17,130.22,130.01,130.15,79447.0,125.5497,125.598,125.3954,125.5304,79447.0
2020-12-30 09:45:00,130.14,130.24,129.97,130.23,69890.0,125.5208,125.6173,125.3568,125.6076,69890.0
2020-12-30 09:50:00,130.23,130.28,130.02,130.13,48058.0,125.6076,125.6558,125.4051,125.5112,48058.0
2020-12-30 09:55:00,130.12,130.25,130.03,130.23,87442.0,125.5015,125.6269,125.4147,125.6076,87442.0
2020-12-30 10:00:00,130.23,130.29,130.09,130.15,60184.0,125.6076,125.6655,125.4726,125.5304,60184.0
2020-12-30 10:05:00,130.15,130.25,130.03,130.1,54274.0,125.5304,125.6269,125.4147,125.4822,54274.0
2020-12-30 10:10:00,130.09,130.13,129.88,129.88,74074.0,125.4726,125.5112,125.27,125.27,74074.0
2020-12-30 10:15:00,129.88,130.04,129.79,130.0,38279.0,125.27,125.4244,125.1832,125.3858,38279.0
2020-12-30 10:20:00,130.0,130.08,129.91,130.06,52436.0,125.3858,125.4629,125.299,125.4436,52436.0
2020-12-30 10:25:00,130.06,130.08,129.97,130.05,36231.0,125.4436,125.4629,125.3568,125.434,36231.0
2020-12-30 10:30:00,130.08,130.15,129.98,129.98,42983.0,125.4629,125.5304,125.3665,125.3665,42983.0
2020-12-30 10:35:00,129.99,129.99,129.64,129.68,95478.0,125.3761,125.3761,125.0385,125.0771,95478.0
2020-12-30 10:40:00,129.67,129.82,129.65,129.79,28699.0,125.0675,125.2122,125.0482,125.1832,28699.0
2020-12-30 10:45:00,129.81,130.0,129.78,130.0,20711.0,125.2025,125.3858,125.1736,125.3858,20711.0
2020-12-30 10:50:00,130.0,130.08,129.98,130.0,20551.0,125.3858,125.4629,125.3665,125.3858,20551.0
2020-12-30 10:55:00,129.99,130.1,129.99,130.09,22997.0,125.3761,125.4822,125.3761,125.4726,22997.0
2020-12-30 11:00:00,130.11,130.15,130.02,130.02,34324.0,125.4919,125.5304,125.4051,125.4051,34324.0
2020-12-30 11:05:00,130.02,130.12,130.01,130.07,38421.0,125.4051,125.5015,125.3954,125.4533,38421.0
2020-12-30 11:10:00,130.07,130.11,130.0,130.03,33420.0,125.4533,125.4919,125.3858,125.4147,33420.0
2020-12-30 11:15:00,130.03,130.2,130.02,130.15,41300.0,125.4147,125.5787,125.4051,125.5304,41300.0
2020-12-30 11:20:00,130.15,130.2,130.12,130.18,91271.0,125.5304,125.5787,125.5015,125.5594,91271.0
2020-12-30 11:25:00,130.2,130.28,130.15,130.15,55433.0,125.5787,125.6558,125.5304,125.5304,55433.0
2020-12-30 11:30:00,130.17,130.33,130.13,130.33,55085.0,125.5497,125.7041,125.5112,125.7041,55085.0
2020-12-30 11:35:00,130.33,130.36,130.26,130.26,121799.0,125.7041,125.733,125.6365,125.6365,121799.0
2020-12-30 11:40:00,130.25,130.34,130.22,130.28,31763.0,125.6269,125.7137,125.598,125.6558,31763.0
2020-12-30 11:45:00,130.28,130.3,130.17,130.22,30145.0,125.6558,125.6751,125.5497,125.598,30145.0
2020-12-30 11:50:00,130.23,130.35,130.21,130.34,26579.0,125.6076,125.7233,125.5883,125.7137,26579.0
2020-12-30 11:55:00,130.35,130.39,130.32,130.36,31301.0,125.7233,125.7619,125.6944,125.733,31301.0
2020-12-30 12:00:00,130.37,130.39,130.32,130.36,35687.0,125.7426,125.7619,125.6944,125.733,35687.0
2020-12-30 12:05:00,130.37,130.37,130.32,130.32,37730.0,125.7426,125.7426,125.6944,125.6944,37730.0
2020-12-30 12:10:00,130.32,130.37,130.29,130.31,40363.0,125.6944,125.7426,125.6655,125.6848,40363.0
2020-12-30 12:15:00,130.31,130.33,130.25,130.28,23730.0,125.6848,125.7041,125.6269,125.6558,23730.0
2020-12-30 12:20:00,130.29,130.33,130.23,130.23,35567.0,125.6655,125.7041,125.6076,125.6076,35567.0
2020-12-30 12:25:00,130.23,130.31,130.18,130.27,34490.0,125.6076,125.6848,125.5594,125.6462,34490.0
2020-12-30 12:30:00,130.28,130.29,130.19,130.22,53658.0,125.6558,125.6655,125.569,125.598,53658.0
2020-12-30 12:35:00,130.21,130.26,130.19,130.19,50755.0,125.5883,125.6365,125.569,125.569,50755.0
2020-12-30 12:40:00,130.2,130.2,130.07,130.12,31412.0,125.5787,125.5787,125.4533,125.5015,31412.0
2020-12-30 12:45:00,130.11,130.17,130.06,130.16,22721.0,125.4919,125.5497,125.4436,125.5401,22721.0
2020-12-30 12:50:00,130.15,130.21,130.12,130.19,20545.0,125.5304,125.5883,125.5015,125.569,20545.0
2020-12-30 12:55:00,130.19,130.22,130.15,130.21,27334.0,125.569,125.598,125.5304,125.5883,27334.0
2020-12-30 13:00:00,130.2,130.3,130.2,130.25,20597.0,125.5787,125.6751,125.5787,125.6269,20597.0
2020-12-30 13:05:00,130.28,130.35,130.24,130.31,24907.0,125.6558,125.7233,125.6173,125.6848,24907.0
2020-12-30 13:10:00,130.31,130.33,130.23,130.25,12738.0,125.6848,125.7041,125.6076,125.6269,12738.0
2020-12-30 13:15:00,130.24,130.3,130.23,130.3,30615.0,125.6173,125.6751,125.6076,125.6751,30615.0
2020-12-30 13:20:00,130.3,130.33,130.26,130.33,20289.0,125.6751,125.7041,125.6365,125.7041,20289.0
2020-12-30 13:25:00,130.32,130.33,130.22,130.22,20859.0,125.6944,125.7041,125.598,125.598,20859.0
2020-12-30 13:30:00,130.21,130.27,130.19,130.26,26556.0,125.5883,125.6462,125.569,125.6365,26556.0
2020-12-30 13:35:00,130.25,130.26,130.19,130.19,16057.0,125.6269,125.6365,125.569,125.569,16057.0
2020-12-30 13:40:00,130.19,130.23,130.13,130.23,40236.0,125.569,125.6076,125.5112,125.6076,40236.0
2020-12-30 13:45:00,130.23,130.29,130.2,130.25,21582.0,125.6076,125.6655,125.5787,125.6269,21582.0
2020-12-30 13:50:00,130.25,130.26,130.21,130.21,32684.0,125.6269,125.6365,125.5883,125.5883,32684.0
2020-12-30 13:55:00,130.22,130.28,130.22,130.24,16035.0,125.598,125.6558,125.598,125.6173,16035.0
2020-12-30 14:00:00,130.24,130.27,130.09,130.1,21555.0,125.6173,125.6462,125.4726,125.4822,21555.0
2020-12-30 14:05:00,130.11,130.12,130.02,130.08,28964.0,125.4919,125.5015,125.4051,125.4629,28964.0
2020-12-30 14:10:00,130.07,130.08,129.99,130.01,40902.0,125.4533,125.4629,125.3761,125.3954,40902.0
2020-12-30 14:15:00,130.0,130.06,129.95,130.01,36541.0,125.3858,125.4436,125.3375,125.3954,36541.0
2020-12-30 14:20:00,130.02,130.1,130.01,130.09,37953.0,125.4051,125.4822,125.3954,125.4726,37953.0
2020-12-30 14:25:00,130.08,130.09,130.05,130.08,24532.0,125.4629,125.4726,125.434,125.4629,24532.0
2020-12-30 14:30:00,130.08,130.1,129.9,129.91,32171.0,125.4629,125.4822,125.2893,125.299,32171.0
2020-12-30 14:35:00,129.91,129.98,129.91,129.96,34142.0,125.299,125.3665,125.299,125.3472,34142.0
2020-12-30 14:40:00,129.97,130.01,129.96,129.97,36863.0,125.3568,125.3954,125.3472,125.3568,36863.0
2020-12-30 14:45:00,129.97,130.03,129.93,129.97,29903.0,125.3568,125.4147,125.3183,125.3568,29903.0
2020-12-30 14:50:00,129.97,130.0,129.91,129.91,27053.0,125.3568,125.3858,125.299,125.299,27053.0
2020-12-30 14:55:00,129.91,129.97,129.89,129.96,28435.0,125.299,125.3568,125.2797,125.3472,28435.0
2020-12-30 15:00:00,129.94,129.95,129.85,129.87,31415.0,125.3279,125.3375,125.2411,125.2604,31415.0
2020-12-30 15:05:00,129.87,129.91,129.81,129.89,60626.0,125.2604,125.299,125.2025,125.2797,60626.0
2020-12-30 15:10:00,129.9,129.91,129.81,129.86,37925.0,125.2893,125.299,125.2025,125.2507,37925.0
2020-12-30 15:15:00,129.88,129.89,129.74,129.75,54715.0,125.27,125.2797,125.135,125.1446,54715.0
2020-12-30 15:20:00,129.74,129.85,129.7,129.84,58176.0,125.135,125.2411,125.0964,125.2315,58176.0
2020-12-30 15:25:00,129.84,129.89,129.82,129.86,61972.0,125.2315,125.2797,125.2122,125.2507,61972.0
2020-12-30 15:30:00,129.87,129.88,129.81,129.81,43743.0,125.2604,125.27,125.2025,125.2025,43743.0
2020-12-30 15:35:00,129.81,129.89,129.76,129.88,47054.0,125.2025,125.2797,125.1543,125.27,47054.0
2020-12-30 15:40:00,129.89,129.97,129.88,129.91,52162.0,125.2797,125.3568,125.27,125.299,52162.0
2020-12-30 15:45:00,129.91,129.94,129.84,129.9,86146.0,125.299,125.3279,125.2315,125.2893,86146.0
2020-12-30 15:50:00,129.91,130.07,129.9,129.92,160927.0,125.299,125.4533,125.2893,125.3086,160927.0
2020-12-30 15:55:00,129.93,129.97,129.77,129.79,245142.0,125.3183,125.3568,125.1639,125.1832,245142.0
2020-12-31 09:30:00,129.9,129.99,129.76,129.79,123478.0,125.2893,125.3761,125.1543,125.1832,123478.0
2020-12-31 09:35:00,129.77,129.93,129.65,129.91,106208.0,125.1639,125.3183,125.0482,125.299,106208.0
2020-12-31 09:40:00,129.92,129.99,129.74,129.75,54732.0,125.3086,125.3761,125.135,125.1446,54732.0
2020-12-31 09:45:00,129.75,129.85,129.66,129.66,125164.0,125.1446,125.2411,125.0578,125.0578,125164.0
2020-12-31 09:50:00,129.66,129.76,129.56,129.66,59726.0,125.0578,125.1543,124.9614,125.0578,59726.0
2020-12-31 09:55:00,129.66,129.75,129.61,129.7,34034.0,125.0578,125.1446,125.0096,125.0964,34034.0
2020-12-31 10:00:00,129.72,129.94,129.72,129.89,51334.0,125.1157,125.3279,125.1157,125.2797,51334.0
2020-12-31 10:05:00,129.91,129.95,129.76,129.83,52488.0,125.299,125.3375,125.1543,125.2218,52488.0
2020-12-31 10:10:00,129.82,129.85,129.63,129.65,34747.0,125.2122,125.2411,125.0289,125.0482,34747.0
2020-12-31 10:15:00,129.65,129.81,129.65,129.79,42806.0,125.0482,125.2025,125.0482,125.1832,42806.0
2020-12-31 10:20:00,129.79,129.84,129.74,129.78,41229.0,125.1832,125.2315,125.135,125.1736,41229.0
2020-12-31 10:25:00,129.75,129.84,129.72,129.73,48990.0,125.1446,125.2315,125.1157,125.1254,48990.0
2020-12-31 10:30:00,129.74,129.79,129.65,129.67,42212.0,125.135,125.1832,125.0482,125.0675,42212.0
2020-12-31 10:35:00,129.67,129.7,129.63,129.7,50510.0,125.0675,125.0964,125.0289,125.0964,50510.0
2020-12-31 10:40:00,129.69,129.76,129.69,129.74,38872.0,125.0868,125.1543,125.0868,125.135,38872.0
2020-12-31 10:45:00,129.75,129.76,129.68,129.68,37381.0,125.1446,125.1543,125.0771,125.0771,37381.0
2020-12-31 10:50:00,129.67,129.76,129.62,129.75,32353.0,125.0675,125.1543,125.0193,125.1446,32353.0
2020-12-31 10:55:00,129.75,129.76,129.65,129.66,34713.0,125.1446,125.1543,125.0482,125.0578,34713.0
2020-12-31 11:00:00,129.66,129.72,129.65,129.65,17781.0,125.0578,125.1157,125.0482,125.0482,17781.0
2020-12-31 11:05:00,129.63,129.67,129.6,129.6,23983.0,125.0289,125.0675,125.0,125.0,23983.0
2020-12-31 11:10:00,129.59,129.6,129.47,129.55,36258.0,124.9903,125.0,124.8746,124.9517,36258.0
2020-12-31 11:15:00,129.55,129.58,129.52,129.52,25707.0,124.9517,124.9807,124.9228,124.9228,25707.0
2020-12-31 11:20:00,129.52,129.53,129.47,129.49,54672.0,124.9228,124.9325,124.8746,124.8939,54672.0
2020-12-31 11:25:00,129.5,129.52,129.42,129.44,29786.0,124.9035,124.9228,124.8264,124.8456,29786.0
2020-12-31 11:30:00,129.44,129.46,129.36,129.38,40565.0,124.8456,124.8649,124.7685,124.7878,40565.0
2020-12-31 11:35:00,129.39,129.41,129.32,129.39,44077.0,124.7974,124.8167,124.7299,124.7974,44077.0
2020-12-31 11:40:00,129.38,129.43,129.3,129.39,28449.0,124.7878,124.836,124.7106,124.7974,28449.0
2020-12-31 11:45:00,129.36,129.36,129.28,129.34,28038.0,124.7685,124.7685,124.6913,124.7492,28038.0
2020-12-31 11:50:00,129.33,129.33,129.19,129.23,33362.0,124.7396,124.7396,124.6045,124.6431,33362.0
2020-12-31 11:55:00,129.24,129.24,128.99,129.01,38219.0,124.6527,124.6527,124.4116,124.4309,38219.0
2020-12-31 12:00:00,129.02,129.13,128.97,129.12,40373.0,124.4406,124.5467,124.3923,124.537,40373.0
2020-12-31 12:05:00,129.11,129.21,129.1,129.2,30299.0,124.5274,124.6238,124.5177,124.6142,30299.0
2020-12-31 12:10:00,129.19,129.23,129.15,129.23,26162.0,124.6045,124.6431,124.5659,124.6431,26162.0
2020-12-31 12:15:00,129.22,129.27,129.16,129.25,20492.0,124.6335,124.6817,124.5756,124.6624,20492.0
2020-12-31 12:20:00,129.24,129.33,129.22,129.32,17973.0,124.6527,124.7396,124.6335,124.7299,17973.0
2020-12-31 12:25:00,129.33,129.39,129.3,129.32,18836.0,124.7396,124.7974,124.7106,124.7299,18836.0
2020-12-31 12:30:00,129.32,129.38,129.32,129.34,40097.0,124.7299,124.7878,124.7299,124.7492,40097.0
2020-12-31 12:35:00,129.34,129.34,129.27,129.31,26033.0,124.7492,124.7492,124.6817,124.7203,26033.0
2020-12-31 12:40:00,129.31,129.42,129.29,129.41,25888.0,124.7203,124.8264,124.701,124.8167,25888.0
2020-12-31 12:45:00,129.42,129.45,129.4,129.42,31341.0,124.8264,124.8553,124.8071,124.8264,31341.0
2020-12-31 12:50:00,129.4,129.44,129.38,129.4,23439.0,124.8071,124.8456,124.7878,124.8071,23439.0
2020-12-31 12:55:00,129.38,129.43,129.35,129.37,30647.0,124.7878,124.836,124.7588,124.7781,30647.0
2020-12-31 13:00:00,129.38,129.39,129.32,129.35,31329.0,124.7878,124.7974,124.7299,124.7588,31329.0
2020-12-31 13:05:00,129.35,129.37,129.3,129.32,22149.0,124.7588,124.7781,124.7106,124.7299,22149.0
2020-12-31 13:10:00,129.32,129.35,129.27,129.34,27999.0,124.7299,124.7588,124.6817,124.7492,27999.0
2020-12-31 13:15:00,129.33,129.41,129.33,129.4,29187.0,124.7396,124.8167,124.7396,124.8071,29187.0
2020-12-31 13:20:00,129.4,129.4,129.34,129.36,17831.0,124.8071,124.8071,124.7492,124.7685,17831.0
2020-12-31 13:25:00,129.36,129.44,129.35,129.41,14990.0,124.7685,124.8456,124.7588,124.8167,14990.0
2020-12-31 13:30:00,129.4,129.43,129.36,129.38,23507.0,124.8071,124.836,124.7685,124.7878,23507.0
2020-12-31 13:35:00,129.39,129.41,129.33,129.37,29280.0,124.7974,124.8167,124.7396,124.7781,29280.0
2020-12-31 13:40:00,129.37,129.38,129.26,129.27,75065.0,124.7781,124.7878,124.672,124.6817,75065.0
2020-12-31 13:45:00,129.27,129.3,129.24,129.24,36836.0,124.6817,124.7106,124.6527,124.6527,36836.0
2020-12-31 13:50:00,129.25,129.29,129.24,129.29,56394.0,124.6624,124.701,124.6527,124.701,56394.0
2020-12-31 13:55:00,129.29,129.3,129.23,129.23,42603.0,124.701,124.7106,124.6431,124.6431,42603.0
2020-12-31 14:00:00,129.23,129.25,129.13,129.16,72340.0,124.6431,124.6624,124.5467,124.5756,72340.0
2020-12-31 14:05:00,129.16,129.3,129.13,129.29,82288.0,124.5756,124.7106,124.5467,124.701,82288.0
2020-12-31 14:10:00,129.28,129.4,129.23,129.38,48688.0,124.6913,124.8071,124.6431,124.7878,48688.0
2020-12-31 14:15:00,129.38,129.56,129.37,129.56,95216.0,124.7878,124.9614,124.7781,124.9614,95216.0
2020-12-31 14:20:00,129.56,129.59,129.51,129.56,66634.0,124.9614,124.9903,124.9132,124.9614,66634.0
2020-12-31 14:25:00,129.56,129.58,129.51,129.55,48521.0,124.9614,124.9807,124.9132,124.9517,48521.0
2020-12-31 14:30:00,129.56,129.77,129.53,129.73,58784.0,124.9614,125.1639,124.9325,125.1254,58784.0
2020-12-31 14:35:00,129.73,129.73,129.66,129.72,37803.0,125.1254,125.1254,125.0578,125.1157,37803.0
2020-12-31 14:40:00,129.72,129.78,129.69,129.74,53807.0,125.1157,125.1736,125.0868,125.135,53807.0
2020-12-31 14:45:00,129.74,129.77,129.71,129.74,181588.0,125.135,125.1639,125.1061,125.135,181588.0
2020-12-31 14:50:00,129.75,129.78,129.68,129.75,43449.0,125.1446,125.1736,125.0771,125.1446,43449.0
2020-12-31 14:55:00,129.74,129.78,129.72,129.75,46893.0,125.135,125.1736,125.1157,125.1446,46893.0
2020-12-31 15:00:00,129.76,129.88,129.75,129.8,67055.0,125.1543,125.27,125.1446,125.1929,67055.0
2020-12-31 15:05:00,129.8,129.97,129.78,129.95,53070.0,125.1929,125.3568,125.1736,125.3375,53070.0
2020-12-31 15:10:00,129.95,130.02,129.92,129.95,76677.0,125.3375,125.4051,125.3086,125.3375,76677.0
2020-12-31 15:15:00,129.95,130.01,129.88,129.92,184079.0,125.3375,125.3954,125.27,125.3086,184079.0
2020-12-31 15:20:00,129.91,129.92,129.86,129.86,60832.0,125.299,125.3086,125.2507,125.2507,60832.0
2020-12-31 15:25:00,129.86,129.91,129.83,129.86,54540.0,125.2507,125.299,125.2218,125.2507,54540.0
2020-12-31 15:30:00,129.86,129.9,129.79,129.85,60678.0,125.2507,125.2893,125.1832,125.2411,60678.0
2020-12-31 15:35:00,129.86,129.95,129.83,129.87,68425.0,125.2507,125.3375,125.2218,125.2604,68425.0
2020-12-31 15:40:00,129.86,129.9,129.78,129.86,109966.0,125.2507,125.2893,125.1736,125.2507,109966.0
2020-12-31 15:45:00,129.87,129.94,129.79,129.87,116507.0,125.2604,125.3279,125.1832,125.2604,116507.0
2020-12-31 15:50:00,129.87,130.2,129.87,130.1,390076.0,125.2604,125.5787,125.2604,125.4822,390076.0
2020-12-31 15:55:00,130.11,130.39,130.04,130.07,547968.0,125.4919,125.7619,125.4244,125.4533,547968.0
2021-01-04 09:30:00,130.7,130.71,130.07,130.15,258440.0,126.0609,126.0706,125.4533,125.5304,258440.0
2021-01-04 09:35:00,130.15,130.15,129.65,129.65,184165.0,125.5304,125.5304,125.0482,125.0482,184165.0
2021-01-04 09:40:00,129.65,129.86,129.45,129.86,140366.0,125.0482,125.2507,124.8553,125.2507,140366.0
2021-01-04 09:45:00,129.85,130.06,129.8,130.05,154536.0,125.2411,125.4436,125.1929,125.434,154536.0
2021-01-04 09:50:00,130.03,130.04,129.72,129.95,194146.0,125.4147,125.4244,125.1157,125.3375,194146.0
2021-01-04 09:55:00,129.97,130.11,129.79,129.87,196716.0,125.3568,125.4919,125.1832,125.2604,196716.0
2021-01-04 10:00:00,129.88,129.98,129.71,129.77,174221.0,125.27,125.3665,125.1061,125.1639,174221.0
2021-01-04 10:05:00,129.8,129.98,129.74,129.8,118919.0,125.1929,125.3665,125.135,125.1929,118919.0
2021-01-04 10:10:00,129.81,129.86,129.55,129.64,109722.0,125.2025,125.2507,124.9517,125.0385,109722.0
2021-01-04 10:15:00,129.62,129.85,129.59,129.77,54923.0,125.0193,125.2411,124.9903,125.1639,54923.0
2021-01-04 10:20:00,129.76,129.91,129.71,129.86,85355.0,125.1543,125.299,125.1061,125.2507,85355.0
2021-01-04 10:25:00,129.84,129.96,129.78,129.93,66641.0,125.2315,125.3472,125.1736,125.3183,66641.0
2021-01-04 10:30:00,129.94,130.01,129.65,129.71,126778.0,125.3279,125.3954,125.0482,125.1061,126778.0
2021-01-04 10:35:00,129.71,129.79,129.66,129.77,75201.0,125.1061,125.1832,125.0578,125.1639,75201.0
2021-01-04 10:40:00,129.77,129.93,129.76,129.78,50098.0,125.1639,125.3183,125.1543,125.1736,50098.0
2021-01-04 10:45:00,129.77,129.77,129.33,129.37,92977.0,125.1639,125.1639,124.7396,124.7781,92977.0
2021-01-04 10:50:00,129.36,129.39,128.98,129.06,172268.0,124.7685,124.7974,124.402,124.4791,172268.0
2021-01-04 10:55:00,129.08,129.17,128.82,128.83,148480.0,124.4984,124.5852,124.2477,124.2573,148480.0
2021-01-04 11:00:00,128.82,128.99,128.27,128.39,207922.0,124.2477,124.4116,123.7172,123.8329,207922.0
2021-01-04 11:05:00,128.4,128.55,127.94,128.08,211643.0,123.8426,123.9872,123.3989,123.5339,211643.0
2021-01-04 11:10:00,128.07,128.49,127.82,128.46,162051.0,123.5243,123.9294,123.2831,123.9004,162051.0
2021-01-04 11:15:00,128.45,128.52,128.27,128.51,117590.0,123.8908,123.9583,123.7172,123.9487,117590.0
2021-01-04 11:20:00,128.5,128.54,128.16,128.2,99972.0,123.939,123.9776,123.6111,123.6497,99972.0
2021-01-04 11:25:00,128.19,128.36,128.11,128.28,76904.0,123.64,123.804,123.5629,123.7268,76904.0
2021-01-04 11:30:00,128.25,128.31,127.94,128.14,111707.0,123.6979,123.7558,123.3989,123.5918,111707.0
2021-01-04 11:35:00,128.14,128.17,127.9,128.09,78298.0,123.5918,123.6207,123.3603,123.5436,78298.0
2021-01-04 11:40:00,128.08,128.08,127.85,127.93,60602.0,123.5339,123.5339,123.3121,123.3892,60602.0
2021-01-04 11:45:00,127.96,127.99,127.85,127.89,49371.0,123.4182,123.4471,123.3121,123.3507,49371.0
2021-01-04 11:50:00,127.87,127.93,127.56,127.58,118337.0,123.3314,123.3892,123.0324,123.0517,118337.0
2021-01-04 11:55:00,127.57,127.6,127.28,127.3,137655.0,123.042,123.071,122.7623,122.7816,137655.0
2021-01-04 12:00:00,127.3,127.44,127.1,127.15,156457.0,122.7816,122.9166,122.5887,122.6369,156457.0
2021-01-04 12:05:00,127.15,127.29,126.76,126.82,130004.0,122.6369,122.772,122.2608,122.3186,130004.0
2021-01-04 12:10:00,126.81,126.89,126.36,126.48,171512.0,122.309,122.3862,121.875,121.9907,171512.0
2021-01-04 12:15:00,126.44,126.91,126.24,126.88,174759.0,121.9521,122.4054,121.7592,122.3765,174759.0
2021-01-04 12:20:00,126.87,127.2,126.73,127.14,118548.0,122.3669,122.6852,122.2318,122.6273,118548.0
2021-01-04 12:25:00,127.12,127.13,126.93,127.06,63795.0,122.608,122.6176,122.4247,122.5501,63795.0
2021-01-04 12:30:00,127.07,127.07,126.77,127.01,117728.0,122.5598,122.5598,122.2704,122.5019,117728.0
2021-01-04 12:35:00,127.01,127.07,126.75,126.84,51260.0,122.5019,122.5598,122.2511,122.3379,51260.0
2021-01-04 12:40:00,126.84,126.86,126.64,126.74,56781.0,122.3379,122.3572,122.145,122.2415,56781.0
2021-01-04 12:45:00,126.71,126.71,126.52,126.57,99378.0,122.2125,122.2125,122.0293,122.0775,99378.0
2021-01-04 12:50:00,126.58,126.98,126.52,126.98,70736.0,122.0872,122.473,122.0293,122.473,70736.0
2021-01-04 12:55:00,126.98,127.16,126.96,127.08,133832.0,122.473,122.6466,122.4537,122.5694,133832.0
2021-01-04 13:00:00,127.07,127.18,126.98,127.06,56684.0,122.5598,122.6659,122.473,122.5501,56684.0
2021-01-04 13:05:00,127.08,127.14,126.91,127.13,69471.0,122.5694,122.6273,122.4054,122.6176,69471.0
2021-01-04 13:10:00,127.15,127.38,127.13,127.34,83455.0,122.6369,122.8588,122.6176,122.8202,83455.0
2021-01-04 13:15:00,127.33,127.44,127.31,127.34,36035.0,122.8105,122.9166,122.7913,122.8202,36035.0
2021-01-04 13:20:00,127.35,127.55,127.34,127.53,49978.0,122.8298,123.0227,122.8202,123.0034,49978.0
2021-01-04 13:25:00,127.53,127.65,127.51,127.57,60691.0,123.0034,123.1192,122.9842,123.042,60691.0
2021-01-04 13:30:00,127.57,127.57,127.28,127.29,54716.0,123.042,123.042,122.7623,122.772,54716.0
2021-01-04 13:35:00,127.3,127.52,127.3,127.44,51794.0,122.7816,122.9938,122.7816,122.9166,51794.0
2021-01-04 13:40:00,127.44,127.63,127.44,127.54,50142.0,122.9166,123.0999,122.9166,123.0131,50142.0
2021-01-04 13:45:00,127.54,127.62,127.52,127.6,36538.0,123.0131,123.0902,122.9938,123.071,36538.0
2021-01-04 13:50:00,127.61,127.79,127.55,127.78,54393.0,123.0806,123.2542,123.0227,123.2446,54393.0
2021-01-04 13:55:00,127.79,127.82,127.7,127.8,66067.0,123.2542,123.2831,123.1674,123.2639,66067.0
2021-01-04 14:00:00,127.79,127.82,127.68,127.79,88818.0,123.2542,123.2831,123.1481,123.2542,88818.0
2021-01-04 14:05:00,127.78,127.78,127.48,127.49,67487.0,123.2446,123.2446,122.9552,122.9649,67487.0
2021-01-04 14:10:00,127.48,127.62,127.33,127.58,105341.0,122.9552,123.0902,122.8105,123.0517,105341.0
2021-01-04 14:15:00,127.58,127.73,127.51,127.63,64379.0,123.0517,123.1963,122.9842,123.0999,64379.0
2021-01-04 14:20:00,127.61,127.7,127.5,127.68,42528.0,123.0806,123.1674,122.9745,123.1481,42528.0
2021-01-04 14:25:00,127.67,127.67,127.49,127.53,47072.0,123.1385,123.1385,122.9649,123.0034,47072.0
2021-01-04 14:30:00,127.51,127.52,127.35,127.36,92581.0,122.9842,122.9938,122.8298,122.8395,92581.0
2021-01-04 14:35:00,127.39,127.53,127.32,127.47,142265.0,122.8684,123.0034,122.8009,122.9456,142265.0
2021-01-04 14:40:00,127.46,127.47,127.36,127.43,140299.0,122.9359,122.9456,122.8395,122.907,140299.0
2021-01-04 14:45:00,127.4,127.45,127.23,127.24,127819.0,122.8781,122.9263,122.7141,122.7237,127819.0
2021-01-04 14:50:00,127.24,127.27,127.1,127.13,108159.0,122.7237,122.7527,122.5887,122.6176,108159.0
2021-01-04 14:55:00,127.15,127.75,127.13,127.7,156434.0,122.6369,123.2156,122.6176,123.1674,156434.0
2021-01-04 15:00:00,127.66,127.79,127.41,127.44,187687.0,123.1288,123.2542,122.8877,122.9166,187687.0
2021-01-04 15:05:00,127.43,127.73,127.43,127.56,202248.0,122.907,123.1963,122.907,123.0324,202248.0
2021-01-04 15:10:00,127.56,127.72,127.54,127.66,119935.0,123.0324,123.1867,123.0131,123.1288,119935.0
2021-01-04 15:15:00,127.67,127.68,127.39,127.45,211810.0,123.1385,123.1481,122.8684,122.9263,211810.0
2021-01-04 15:20:00,127.44,127.52,127.35,127.46,88960.0,122.9166,122.9938,122.8298,122.9359,88960.0
2021-01-04 15:25:00,127.46,127.55,127.38,127.53,78087.0,122.9359,123.0227,122.8588,123.0034,78087.0
2021-01-04 15:30:00,127.53,127.69,127.32,127.64,154167.0,123.0034,123.1578,122.8009,123.1095,154167.0
2021-01-04 15:35:00,127.65,127.81,127.61,127.79,116040.0,123.1192,123.2735,123.0806,123.2542,116040.0
2021-01-04 15:40:00,127.79,127.84,127.67,127.81,184536.0,123.2542,123.3024,123.1385,123.2735,184536.0
2021-01-04 15:45:00,127.81,128.02,127.81,128.0,169523.0,123.2735,123.4761,123.2735,123.4568,169523.0
2021-01-04 15:50:00,128.01,128.13,127.88,127.9,307891.0,123.4664,123.5821,123.341,123.3603,307891.0
2021-01-04 15:55:00,127.91,128.01,127.71,127.97,480750.0,123.37,123.4664,123.1771,123.4278,480750.0
2021-01-05 09:30:00,127.58,128.25,127.53,128.2,217755.0,123.0517,123.6979,123.0034,123.6497,217755.0
2021-01-05 09:35:00,128.21,128.52,128.04,128.5,155409.0,123.6593,123.9583,123.4953,123.939,155409.0
2021-01-05 09:40:00,128.51,128.85,128.51,128.76,84062.0,123.9487,124.2766,123.9487,124.1898,84062.0
2021-01-05 09:45:00,128.78,128.81,128.53,128.65,96108.0,124.2091,124.238,123.9679,124.0837,96108.0
2021-01-05 09:50:00,128.67,128.86,128.65,128.86,117509.0,124.103,124.2862,124.0837,124.2862,117509.0
2021-01-05 09:55:00,128.88,128.91,128.62,128.69,100657.0,124.3055,124.3345,124.0548,124.1223,100657.0
2021-01-05 10:00:00,128.71,128.9,128.51,128.84,165023.0,124.1416,124.3248,123.9487,124.2669,165023.0
2021-01-05 10:05:00,128.85,128.88,128.63,128.73,97032.0,124.2766,124.3055,124.0644,124.1608,97032.0
2021-01-05 10:10:00,128.74,128.84,128.71,128.71,82641.0,124.1705,124.2669,124.1416,124.1416,82641.0
2021-01-05 10:15:00,128.72,128.94,128.22,128.28,99908.0,124.1512,124.3634,123.669,123.7268,99908.0
2021-01-05 10:20:00,128.28,128.38,128.18,128.36,65097.0,123.7268,123.8233,123.6304,123.804,65097.0
2021-01-05 10:25:00,128.38,128.52,128.34,128.42,67450.0,123.8233,123.9583,123.7847,123.8619,67450.0
2021-01-05 10:30:00,128.42,128.46,128.21,128.36,64252.0,123.8619,123.9004,123.6593,123.804,64252.0
2021-01-05 10:35:00,128.37,128.49,128.26,128.4,99815.0,123.8136,123.9294,123.7075,123.8426,99815.0
2021-01-05 10:40:00,128.4,128.46,128.14,128.18,75360.0,123.8426,123.9004,123.5918,123.6304,75360.0
2021-01-05 10:45:00,128.17,128.4,128.11,128.37,63805.0,123.6207,123.8426,123.5629,123.8136,63805.0
2021-01-05 10:50:00,128.36,128.57,128.26,128.54,62051.0,123.804,124.0065,123.7075,123.9776,62051.0
2021-01-05 10:55:00,128.54,128.54,128.06,128.08,51344.0,123.9776,123.9776,123.5146,123.5339,51344.0
2021-01-05 11:00:00,128.08,128.24,128.05,128.19,53205.0,123.5339,123.6882,123.505,123.64,53205.0
2021-01-05 11:05:00,128.19,128.26,127.96,128.01,48291.0,123.64,123.7075,123.4182,123.4664,48291.0
2021-01-05 11:10:00,128.03,128.08,127.91,128.02,36350.0,123.4857,123.5339,123.37,123.4761,36350.0
2021-01-05 11:15:00,128.02,128.02,127.75,127.84,110794.0,123.4761,123.4761,123.2156,123.3024,110794.0
2021-01-05 11:20:00,127.84,127.96,127.81,127.94,58084.0,123.3024,123.4182,123.2735,123.3989,58084.0
2021-01-05 11:25:00,127.93,128.19,127.9,128.17,67948.0,123.3892,123.64,123.3603,123.6207,67948.0
2021-01-05 11:30:00,128.16,128.23,128.14,128.21,74618.0,123.6111,123.6786,123.5918,123.6593,74618.0
2021-01-05 11:35:00,128.22,128.27,128.19,128.24,19980.0,123.669,123.7172,123.64,123.6882,19980.0
2021-01-05 11:40:00,128.25,128.27,128.17,128.19,37333.0,123.6979,123.7172,123.6207,123.64,37333.0
2021-01-05 11:45:00,128.2,128.29,128.15,128.22,22671.0,123.6497,123.7365,123.6014,123.669,22671.0
2021-01-05 11:50:00,128.22,128.31,128.21,128.26,15611.0,123.669,123.7558,123.6593,123.7075,15611.0
2021-01-05 11:55:00,128.27,128.27,128.09,128.14,28311.0,123.7172,123.7172,123.5436,123.5918,28311.0
2021-01-05 12:00:00,128.14,128.18,128.06,128.15,27571.0,123.5918,123.6304,123.5146,123.6014,27571.0
2021-01-05 12:05:00,128.15,128.3,128.1,128.18,25938.0,123.6014,123.7461,123.5532,123.6304,25938.0
2021-01-05 12:10:00,128.15,128.23,128.04,128.06,12787.0,123.6014,123.6786,123.4953,123.5146,12787.0
2021-01-05 12:15:00,128.05,128.05,127.85,128.01,45085.0,123.505,123.505,123.3121,123.4664,45085.0
2021-01-05 12:20:00,128.0,128.07,127.94,127.98,27589.0,123.4568,123.5243,123.3989,123.4375,27589.0
2021-01-05 12:25:00,127.99,128.0,127.89,127.91,15127.0,123.4471,123.4568,123.3507,123.37,15127.0
2021-01-05 12:30:00,127.92,128.01,127.9,127.95,31484.0,123.3796,123.4664,123.3603,123.4085,31484.0
2021-01-05 12:35:00,127.94,127.99,127.91,127.98,14250.0,123.3989,123.4471,123.37,123.4375,14250.0
2021-01-05 12:40:00,127.99,128.0,127.77,127.83,46058.0,123.4471,123.4568,123.2349,123.2928,46058.0
2021-01-05 12:45:00,127.81,127.83,127.75,127.79,17560.0,123.2735,123.2928,123.2156,123.2542,17560.0
2021-01-05 12:50:00,127.78,127.84,127.74,127.83,19266.0,123.2446,123.3024,123.206,123.2928,19266.0
2021-01-05 12:55:00,127.82,128.01,127.82,127.99,46888.0,123.2831,123.4664,123.2831,123.4471,46888.0
2021-01-05 13:00:00,128.0,128.05,127.99,128.0,72653.0,123.4568,123.505,123.4471,123.4568,72653.0
2021-01-05 13:05:00,128.0,128.05,127.98,128.03,23969.0,123.4568,123.505,123.4375,123.4857,23969.0
2021-01-05 13:10:00,128.03,128.05,127.99,128.04,24328.0,123.4857,123.505,123.4471,123.4953,24328.0
2021-01-05 13:15:00,128.04,128.07,127.98,128.0,28434.0,123.4953,123.5243,123.4375,123.4568,28434.0
2021-01-05 13:20:00,128.0,128.03,127.95,127.96,37055.0,123.4568,123.4857,123.4085,123.4182,37055.0
2021-01-05 13:25:00,127.97,127.98,127.92,127.97,28526.0,123.4278,123.4375,123.3796,123.4278,28526.0
2021-01-05 13:30:00,127.96,128.1,127.95,128.09,43995.0,123.4182,123.5532,123.4085,123.5436,43995.0
2021-01-05 13:35:00,128.09,128.17,128.08,128.13,31061.0,123.5436,123.6207,123.5339,123.5821,31061.0
2021-01-05 13:40:00,128.13,128.18,128.13,128.17,96718.0,123.5821,123.6304,123.5821,123.6207,96718.0
2021-01-05 13:45:00,128.17,128.29,128.17,128.29,49591.0,123.6207,123.7365,123.6207,123.7365,49591.0
2021-01-05 13:50:00,128.28,128.34,128.27,128.28,27238.0,123.7268,123.7847,123.7172,123.7268,27238.0
2021-01-05 13:55:00,128.28,128.36,128.28,128.36,28751.0,123.7268,123.804,123.7268,123.804,28751.0
2021-01-05 14:00:00,128.36,128.67,128.35,128.63,90520.0,123.804,124.103,123.7943,124.0644,90520.0
2021-01-05 14:05:00,128.64,128.79,128.64,128.75,90689.0,124.074,124.2187,124.074,124.1801,90689.0
2021-01-05 14:10:00,128.74,128.76,128.7,128.74,49460.0,124.1705,124.1898,124.1319,124.1705,49460.0
2021-01-05 14:15:00,128.72,128.81,128.71,128.78,47932.0,124.1512,124.238,124.1416,124.2091,47932.0
2021-01-05 14:20:00,128.78,128.8,128.7,128.76,41816.0,124.2091,124.2284,124.1319,124.1898,41816.0
2021-01-05 14:25:00,128.78,128.81,128.72,128.76,25714.0,124.2091,124.238,124.1512,124.1898,25714.0
2021-01-05 14:30:00,128.78,128.93,128.77,128.85,59941.0,124.2091,124.3538,124.1994,124.2766,59941.0
2021-01-05 14:35:00,128.85,128.91,128.83,128.86,41988.0,124.2766,124.3345,124.2573,124.2862,41988.0
2021-01-05 14:40:00,128.86,128.92,128.86,128.87,21138.0,124.2862,124.3441,124.2862,124.2959,21138.0
2021-01-05 14:45:00,128.87,128.89,128.79,128.81,46292.0,124.2959,124.3152,124.2187,124.238,46292.0
2021-01-05 14:50:00,128.81,128.83,128.61,128.62,57398.0,124.238,124.2573,124.0451,124.0548,57398.0
2021-01-05 14:55:00,128.64,128.66,128.59,128.63,32497.0,124.074,124.0933,124.0258,124.0644,32497.0
2021-01-05 15:00:00,128.63,128.75,128.61,128.75,56159.0,124.0644,124.1801,124.0451,124.1801,56159.0
2021-01-05 15:05:00,128.74,128.83,128.73,128.81,36488.0,124.1705,124.2573,124.1608,124.238,36488.0
2021-01-05 15:10:00,128.8,128.82,128.71,128.71,35760.0,124.2284,124.2477,124.1416,124.1416,35760.0
2021-01-05 15:15:00,128.71,128.72,128.61,128.7,50379.0,124.1416,124.1512,124.0451,124.1319,50379.0
2021-01-05 15:20:00,128.69,128.7,128.5,128.52,90150.0,124.1223,124.1319,123.939,123.9583,90150.0
2021-01-05 15:25:00,128.52,128.52,128.4,128.4,41623.0,123.9583,123.9583,123.8426,123.8426,41623.0
2021-01-05 15:30:00,128.4,128.53,128.37,128.49,100723.0,123.8426,123.9679,123.8136,123.9294,100723.0
2021-01-05 15:35:00,128.48,128.59,128.43,128.44,87852.0,123.9197,124.0258,123.8715,123.8811,87852.0
2021-01-05 15:40:00,128.44,128.7,128.39,128.69,103262.0,123.8811,124.1319,123.8329,124.1223,103262.0
2021-01-05 15:45:00,128.68,128.88,128.64,128.87,161597.0,124.1126,124.3055,124.074,124.2959,161597.0
2021-01-05 15:50:00,128.87,128.94,128.71,128.85,168539.0,124.2959,124.3634,124.1416,124.2766,168539.0
2021-01-05 15:55:00,128.84,128.88,128.69,128.76,309426.0,124.2669,124.3055,124.1223,124.1898,309426.0
2021-01-06 09:30:00,126.88,127.01,126.16,126.2,462973.0,122.3765,122.5019,121.6821,121.7206,462973.0
2021-01-06 09:35:00,126.2,126.92,126.12,126.83,264834.0,121.7206,122.4151,121.6435,122.3283,264834.0
2021-01-06 09:40:00,126.85,126.91,126.57,126.83,189103.0,122.3476,122.4054,122.0775,122.3283,189103.0
2021-01-06 09:45:00,126.82,127.2,126.79,127.17,229535.0,122.3186,122.6852,122.2897,122.6562,229535.0
2021-01-06 09:50:00,127.16,127.37,127.1,127.3,155541.0,122.6466,122.8491,122.5887,122.7816,155541.0
2021-01-06 09:55:00,127.32,127.33,126.92,126.96,103018.0,122.8009,122.8105,122.4151,122.4537,103018.0
2021-01-06 10:00:00,126.97,127.04,126.81,126.92,152456.0,122.4633,122.5308,122.309,122.4151,152456.0
2021-01-06 10:05:00,126.92,127.37,126.8,127.37,156441.0,122.4151,122.8491,122.2994,122.8491,156441.0
2021-01-06 10:10:00,127.37,127.62,127.35,127.48,91364.0,122.8491,123.0902,122.8298,122.9552,91364.0
2021-01-06 10:15:00,127.47,127.67,127.43,127.66,80785.0,122.9456,123.1385,122.907,123.1288,80785.0
2021-01-06 10:20:00,127.65,127.87,127.62,127.85,84866.0,123.1192,123.3314,123.0902,123.3121,84866.0
2021-01-06 10:25:00,127.86,128.0,127.71,127.87,63764.0,123.3217,123.4568,123.1771,123.3314,63764.0
2021-01-06 10:30:00,127.87,128.13,127.87,128.07,74134.0,123.3314,123.5821,123.3314,123.5243,74134.0
2021-01-06 10:35:00,128.08,128.27,128.01,128.17,75586.0,123.5339,123.7172,123.4664,123.6207,75586.0
2021-01-06 10:40:00,128.18,128.31,128.15,128.28,53623.0,123.6304,123.7558,123.6014,123.7268,53623.0
2021-01-06 10:45:00,128.28,128.37,128.24,128.37,65238.0,123.7268,123.8136,123.6882,123.8136,65238.0
2021-01-06 10:50:00,128.4,128.57,128.35,128.41,98610.0,123.8426,124.0065,123.7943,123.8522,98610.0
2021-01-06 10:55:00,128.43,128.45,128.23,128.23,57795.0,123.8715,123.8908,123.6786,123.6786,57795.0
2021-01-06 11:00:00,128.25,128.32,128.13,128.22,34960.0,123.6979,123.7654,123.5821,123.669,34960.0
2021-01-06 11:05:00,128.22,128.49,128.19,128.47,56563.0,123.669,123.9294,123.64,123.9101,56563.0
2021-01-06 11:10:00,128.49,128.62,128.46,128.6,53240.0,123.9294,124.0548,123.9004,124.0355,53240.0
2021-01-06 11:15:00,128.58,128.86,128.56,128.84,76869.0,124.0162,124.2862,123.9969,124.2669,76869.0
2021-01-06 11:20:00,128.85,128.87,128.63,128.67,86738.0,124.2766,124.2959,124.0644,124.103,86738.0
2021-01-06 11:25:00,128.72,128.77,128.58,128.61,32288.0,124.1512,124.1994,124.0162,124.0451,32288.0
2021-01-06 11:30:00,128.64,128.74,128.54,128.54,55763.0,124.074,124.1705,123.9776,123.9776,55763.0
2021-01-06 11:35:00,128.54,128.59,128.26,128.28,64708.0,123.9776,124.0258,123.7075,123.7268,64708.0
2021-01-06 11:40:00,128.28,128.43,128.28,128.42,26045.0,123.7268,123.8715,123.7268,123.8619,26045.0
2021-01-06 11:45:00,128.41,128.56,128.38,128.52,36510.0,123.8522,123.9969,123.8233,123.9583,36510.0
2021-01-06 11:50:00,128.51,128.51,128.38,128.48,40678.0,123.9487,123.9487,123.8233,123.9197,40678.0
2021-01-06 11:55:00,128.5,128.59,128.47,128.49,34701.0,123.939,124.0258,123.9101,123.9294,34701.0
2021-01-06 12:00:00,128.51,128.79,128.48,128.78,74941.0,123.9487,124.2187,123.9197,124.2091,74941.0
2021-01-06 12:05:00,128.76,128.98,128.73,128.77,92339.0,124.1898,124.402,124.1608,124.1994,92339.0
2021-01-06 12:10:00,128.78,128.8,128.71,128.75,31606.0,124.2091,124.2284,124.1416,124.1801,31606.0
2021-01-06 12:15:00,128.74,128.94,128.71,128.85,27777.0,124.1705,124.3634,124.1416,124.2766,27777.0
2021-01-06 12:20:00,128.87,128.91,128.69,128.69,69071.0,124.2959,124.3345,124.1223,124.1223,69071.0
2021-01-06 12:25:00,128.68,128.79,128.63,128.77,32899.0,124.1126,124.2187,124.0644,124.1994,32899.0
2021-01-06 12:30:00,128.76,128.87,128.73,128.74,27567.0,124.1898,124.2959,124.1608,124.1705,27567.0
2021-01-06 12:35:00,128.74,128.76,128.51,128.57,36449.0,124.1705,124.1898,123.9487,124.0065,36449.0
2021-01-06 12:40:00,128.57,128.67,128.53,128.62,35834.0,124.0065,124.103,123.9679,124.0548,35834.0
2021-01-06 12:45:00,128.62,128.66,128.53,128.59,73601.0,124.0548,124.0933,123.9679,124.0258,73601.0
2021-01-06 12:50:00,128.6,128.69,128.5,128.64,72729.0,124.0355,124.1223,123.939,124.074,72729.0
2021-01-06 12:55:00,128.64,128.67,128.56,128.59,38461.0,124.074,124.103,123.9969,124.0258,38461.0
2021-01-06 13:00:00,128.62,128.7,128.58,128.61,29653.0,124.0548,124.1319,124.0162,124.0451,29653.0
2021-01-06 13:05:00,128.59,128.64,128.53,128.54,29125.0,124.0258,124.074,123.9679,123.9776,29125.0
2021-01-06 13:10:00,128.56,128.73,128.56,128.73,69393.0,123.9969,124.1608,123.9969,124.1608,69393.0
2021-01-06 13:15:00,128.73,128.83,128.47,128.48,139713.0,124.1608,124.2573,123.9101,123.9197,139713.0
2021-01-06 13:20:00,128.48,128.5,128.19,128.2,251079.0,123.9197,123.939,123.64,123.6497,251079.0
2021-01-06 13:25:00,128.2,128.29,128.13,128.13,192260.0,123.6497,123.7365,123.5821,123.5821,192260.0
2021-01-06 13:30:00,128.13,128.21,128.04,128.11,284809.0,123.5821,123.6593,123.4953,123.5629,284809.0
2021-01-06 13:35:00,128.1,128.31,128.1,128.29,152761.0,123.5532,123.7558,123.5532,123.7365,152761.0
2021-01-06 13:40:00,128.29,128.54,128.29,128.5,176608.0,123.7365,123.9776,123.7365,123.939,176608.0
2021-01-06 13:45:00,128.5,128.69,128.5,128.54,32247.0,123.939,124.1223,123.939,123.9776,32247.0
2021-01-06 13:50:00,128.55,128.59,128.49,128.5,41814.0,123.9872,124.0258,123.9294,123.939,41814.0
2021-01-06 13:55:00,128.49,128.52,128.43,128.44,87556.0,123.9294,123.9583,123.8715,123.8811,87556.0
2021-01-06 14:00:00,128.44,128.58,128.43,128.48,44179.0,123.8811,124.0162,123.8715,123.9197,44179.0
2021-01-06 14:05:00,128.5,128.57,128.44,128.46,52533.0,123.939,124.0065,123.8811,123.9004,52533.0
2021-01-06 14:10:00,128.4,128.46,128.35,128.36,31308.0,123.8426,123.9004,123.7943,123.804,31308.0
2021-01-06 14:15:00,128.35,128.37,127.91,127.98,56586.0,123.7943,123.8136,123.37,123.4375,56586.0
2021-01-06 14:20:00,128.0,128.1,127.8,127.83,57316.0,123.4568,123.5532,123.2639,123.2928,57316.0
2021-01-06 14:25:00,127.84,127.86,127.45,127.48,216004.0,123.3024,123.3217,122.9263,122.9552,216004.0
2021-01-06 14:30:00,127.45,127.89,127.41,127.64,120190.0,122.9263,123.3507,122.8877,123.1095,120190.0
2021-01-06 14:35:00,127.66,127.7,127.27,127.43,145753.0,123.1288,123.1674,122.7527,122.907,145753.0
2021-01-06 14:40:00,127.41,127.77,127.33,127.62,167837.0,122.8877,123.2349,122.8105,123.0902,167837.0
2021-01-06 14:45:00,127.63,127.68,127.08,127.14,135438.0,123.0999,123.1481,122.5694,122.6273,135438.0
2021-01-06 14:50:00,127.13,127.35,127.01,127.34,155612.0,122.6176,122.8298,122.5019,122.8202,155612.0
2021-01-06 14:55:00,127.3,127.61,127.29,127.48,131596.0,122.7816,123.0806,122.772,122.9552,131596.0
2021-01-06 15:00:00,127.45,127.48,127.1,127.19,182432.0,122.9263,122.9552,122.5887,122.6755,182432.0
2021-01-06 15:05:00,127.2,127.45,127.18,127.36,207288.0,122.6852,122.9263,122.6659,122.8395,207288.0
2021-01-06 15:10:00,127.37,127.64,127.28,127.44,191614.0,122.8491,123.1095,122.7623,122.9166,191614.0
2021-01-06 15:15:00,127.44,127.49,127.22,127.38,141441.0,122.9166,122.9649,122.7044,122.8588,141441.0
2021-01-06 15:20:00,127.38,127.43,126.86,126.87,192073.0,122.8588,122.907,122.3572,122.3669,192073.0
2021-01-06 15:25:00,126.86,127.25,126.71,127.17,248847.0,122.3572,122.7334,122.2125,122.6562,248847.0
2021-01-06 15:30:00,127.17,127.3,126.87,127.12,231158.0,122.6562,122.7816,122.3669,122.608,231158.0
2021-01-06 15:35:00,127.11,127.11,126.68,126.72,240599.0,122.5983,122.5983,122.1836,122.2222,240599.0
2021-01-06 15:40:00,126.72,127.07,126.69,127.06,249911.0,122.2222,122.5598,122.1933,122.5501,249911.0
2021-01-06 15:45:00,127.06,127.1,126.71,126.94,415826.0,122.5501,122.5887,122.2125,122.4344,415826.0
2021-01-06 15:50:00,126.93,126.93,126.39,126.65,571822.0,122.4247,122.4247,121.9039,122.1547,571822.0
2021-01-06 15:55:00,126.65,126.69,126.36,126.53,948784.0,122.1547,122.1933,121.875,122.0389,948784.0
2021-01-07 09:30:00,127.72,128.26,127.68,128.13,240404.0,123.1867,123.7075,123.1481,123.5821,240404.0
2021-01-07 09:35:00,128.16,128.46,128.15,128.34,142227.0,123.6111,123.9004,123.6014,123.7847,142227.0
2021-01-07 09:40:00,128.34,128.41,128.15,128.36,97667.0,123.7847,123.8522,123.6014,123.804,97667.0
2021-01-07 09:45:00,128.37,128.4,128.12,128.16,116812.0,123.8136,123.8426,123.5725,123.6111,116812.0
2021-01-07 09:50:00,128.16,128.36,128.08,128.34,122950.0,123.6111,123.804,123.5339,123.7847,122950.0
2021-01-07 09:55:00,128.35,128.76,128.35,128.74,156268.0,123.7943,124.1898,123.7943,124.1705,156268.0
2021-01-07 10:00:00,128.78,129.09,128.7,129.09,208268.0,124.2091,124.5081,124.1319,124.5081,208268.0
2021-01-07 10:05:00,129.09,129.18,129.01,129.17,101900.0,124.5081,124.5949,124.4309,124.5852,101900.0
2021-01-07 10:10:00,129.19,129.33,129.12,129.28,85254.0,124.6045,124.7396,124.537,124.6913,85254.0
2021-01-07 10:15:00,129.29,129.42,129.28,129.38,77317.0,124.701,124.8264,124.6913,124.7878,77317.0
2021-01-07 10:20:00,129.39,129.51,129.27,129.28,69909.0,124.7974,124.9132,124.6817,124.6913,69909.0
2021-01-07 10:25:00,129.3,129.36,129.23,129.28,82129.0,124.7106,124.7685,124.6431,124.6913,82129.0
2021-01-07 10:30:00,129.28,129.34,129.21,129.28,68036.0,124.6913,124.7492,124.6238,124.6913,68036.0
2021-01-07 10:35:00,129.27,129.38,129.25,129.29,95566.0,124.6817,124.7878,124.6624,124.701,95566.0
2021-01-07 10:40:00,129.29,129.41,129.23,129.34,53982.0,124.701,124.8167,124.6431,124.7492,53982.0
2021-01-07 10:45:00,129.35,129.53,129.31,129.52,81149.0,124.7588,124.9325,124.7203,124.9228,81149.0
2021-01-07 10:50:00,129.51,129.54,129.43,129.48,49860.0,124.9132,124.9421,124.836,124.8842,49860.0
2021-01-07 10:55:00,129.48,129.64,129.45,129.64,37569.0,124.8842,125.0385,124.8553,125.0385,37569.0
2021-01-07 11:00:00,129.65,129.72,129.57,129.58,130598.0,125.0482,125.1157,124.971,124.9807,130598.0
2021-01-07 11:05:00,129.59,129.75,129.54,129.73,1103555.0,124.9903,125.1446,124.9421,125.1254,1103555.0
2021-01-07 11:10:00,129.72,129.76,129.54,129.55,71675.0,125.1157,125.1543,124.9421,124.9517,71675.0
2021-01-07 11:15:00,129.56,129.62,129.47,129.5,56627.0,124.9614,125.0193,124.8746,124.9035,56627.0
2021-01-07 11:20:00,129.5,129.64,129.49,129.61,38253.0,124.9035,125.0385,124.8939,125.0096,38253.0
2021-01-07 11:25:00,129.61,129.72,129.58,129.62,48634.0,125.0096,125.1157,124.9807,125.0193,48634.0
2021-01-07 11:30:00,129.63,129.72,129.61,129.61,34298.0,125.0289,125.1157,125.0096,125.0096,34298.0
2021-01-07 11:35:00,129.61,129.84,129.6,129.78,53804.0,125.0096,125.2315,125.0,125.1736,53804.0
2021-01-07 11:40:00,129.77,129.8,129.69,129.74,41758.0,125.1639,125.1929,125.0868,125.135,41758.0
2021-01-07 11:45:00,129.75,129.78,129.68,129.69,71739.0,125.1446,125.1736,125.0771,125.0868,71739.0
2021-01-07 11:50:00,129.68,129.71,129.54,129.55,35335.0,125.0771,125.1061,124.9421,124.9517,35335.0
2021-01-07 11:55:00,129.55,129.57,129.39,129.47,31188.0,124.9517,124.971,124.7974,124.8746,31188.0
2021-01-07 12:00:00,129.47,129.54,129.4,129.43,28485.0,124.8746,124.9421,124.8071,124.836,28485.0
2021-01-07 12:05:00,129.4,129.41,129.28,129.33,51907.0,124.8071,124.8167,124.6913,124.7396,51907.0
2021-01-07 12:10:00,129.34,129.34,129.2,129.24,37187.0,124.7492,124.7492,124.6142,124.6527,37187.0
2021-01-07 12:15:00,129.25,129.37,129.24,129.28,53589.0,124.6624,124.7781,124.6527,124.6913,53589.0
2021-01-07 12:20:00,129.25,129.32,129.2,129.25,26809.0,124.6624,124.7299,124.6142,124.6624,26809.0
2021-01-07 12:25:00,129.26,129.27,129.19,129.26,27259.0,124.672,124.6817,124.6045,124.672,27259.0
2021-01-07 12:30:00,129.27,129.43,129.26,129.41,29148.0,124.6817,124.836,124.672,124.8167,29148.0
2021-01-07 12:35:00,129.43,129.48,129.4,129.45,26199.0,124.836,124.8842,124.8071,124.8553,26199.0
2021-01-07 12:40:00,129.46,129.47,129.42,129.44,22266.0,124.8649,124.8746,124.8264,124.8456,22266.0
2021-01-07 12:45:00,129.44,129.45,129.39,129.41,26808.0,124.8456,124.8553,124.7974,124.8167,26808.0
2021-01-07 12:50:00,129.41,129.54,129.37,129.52,49591.0,124.8167,124.9421,124.7781,124.9228,49591.0
2021-01-07 12:55:00,129.53,129.53,129.46,129.47,25283.0,124.9325,124.9325,124.8649,124.8746,25283.0
2021-01-07 13:00:00,129.48,129.52,129.42,129.47,43783.0,124.8842,124.9228,124.8264,124.8746,43783.0
2021-01-07 13:05:00,129.48,129.48,129.21,129.21,57441.0,124.8842,124.8842,124.6238,124.6238,57441.0
2021-01-07 13:10:00,129.21,129.41,129.2,129.4,65993.0,124.6238,124.8167,124.6142,124.8071,65993.0
2021-01-07 13:15:00,129.41,129.51,129.4,129.48,48797.0,124.8167,124.9132,124.8071,124.8842,48797.0
2021-01-07 13:20:00,129.49,129.54,129.44,129.53,27210.0,124.8939,124.9421,124.8456,124.9325,27210.0
2021-01-07 13:25:00,129.53,129.54,129.47,129.49,39651.0,124.9325,124.9421,124.8746,124.8939,39651.0
2021-01-07 13:30:00,129.5,129.66,129.49,129.62,56430.0,124.9035,125.0578,124.8939,125.0193,56430.0
2021-01-07 13:35:00,129.61,129.65,129.55,129.63,56677.0,125.0096,125.0482,124.9517,125.0289,56677.0
2021-01-07 13:40:00,129.64,129.69,129.61,129.64,37062.0,125.0385,125.0868,125.0096,125.0385,37062.0
2021-01-07 13:45:00,129.65,129.66,129.49,129.52,38033.0,125.0482,125.0578,124.8939,124.9228,38033.0
2021-01-07 13:50:00,129.53,129.61,129.52,129.58,40200.0,124.9325,125.0096,124.9228,124.9807,40200.0
2021-01-07 13:55:00,129.59,129.66,129.56,129.65,38015.0,124.9903,125.0578,124.9614,125.0482,38015.0
2021-01-07 14:00:00,129.65,129.71,129.59,129.7,62282.0,125.0482,125.1061,124.9903,125.0964,62282.0
2021-01-07 14:05:00,129.7,129.73,129.63,129.64,34997.0,125.0964,125.1254,125.0289,125.0385,34997.0
2021-01-07 14:10:00,129.63,129.65,129.51,129.58,42000.0,125.0289,125.0482,124.9132,124.9807,42000.0
2021-01-07 14:15:00,129.58,129.63,129.56,129.58,72898.0,124.9807,125.0289,124.9614,124.9807,72898.0
2021-01-07 14:20:00,129.58,129.65,129.54,129.61,70267.0,124.9807,125.0482,124.9421,125.0096,70267.0
2021-01-07 14:25:00,129.6,129.61,129.52,129.59,54782.0,125.0,125.0096,124.9228,124.9903,54782.0
2021-01-07 14:30:00,129.59,129.63,129.52,129.62,51233.0,124.9903,125.0289,124.9228,125.0193,51233.0
2021-01-07 14:35:00,129.62,129.7,129.61,129.69,63371.0,125.0193,125.0964,125.0096,125.0868,63371.0
2021-01-07 14:40:00,129.68,129.73,129.66,129.68,44466.0,125.0771,125.1254,125.0578,125.0771,44466.0
2021-01-07 14:45:00,129.67,129.72,129.62,129.69,41714.0,125.0675,125.1157,125.0193,125.0868,41714.0
2021-01-07 14:50:00,129.69,129.7,129.63,129.68,29082.0,125.0868,125.0964,125.0289,125.0771,29082.0
2021-01-07 14:55:00,129.68,129.81,129.66,129.8,49960.0,125.0771,125.2025,125.0578,125.1929,49960.0
2021-01-07 15:00:00,129.8,129.93,129.77,129.91,73656.0,125.1929,125.3183,125.1639,125.299,73656.0
2021-01-07 15:05:00,129.91,129.95,129.86,129.87,52380.0,125.299,125.3375,125.2507,125.2604,52380.0
2021-01-07 15:10:00,129.86,129.9,129.73,129.81,121797.0,125.2507,125.2893,125.1254,125.2025,121797.0
2021-01-07 15:15:00,129.82,129.89,129.8,129.88,59844.0,125.2122,125.2797,125.1929,125.27,59844.0
2021-01-07 15:20:00,129.88,130.0,129.85,130.0,89801.0,125.27,125.3858,125.2411,125.3858,89801.0
2021-01-07 15:25:00,130.0,130.06,130.0,130.06,93077.0,125.3858,125.4436,125.3858,125.4436,93077.0
2021-01-07 15:30:00,130.06,130.07,129.97,129.99,117190.0,125.4436,125.4533,125.3568,125.3761,117190.0
2021-01-07 15:35:00,129.99,130.07,129.96,130.05,196561.0,125.3761,125.4533,125.3472,125.434,196561.0
2021-01-07 15:40:00,130.04,130.07,129.96,130.03,143857.0,125.4244,125.4533,125.3472,125.4147,143857.0
2021-01-07 15:45:00,130.03,130.17,130.02,130.11,233268.0,125.4147,125.5497,125.4051,125.4919,233268.0
2021-01-07 15:50:00,130.1,130.17,130.03,130.12,195437.0,125.4822,125.5497,125.4147,125.5015,195437.0
2021-01-07 15:55:00,130.12,130.12,129.76,129.82,898231.0,125.5015,125.5015,125.1543,125.2122,898231.0
2021-01-08 09:30:00,130.56,130.87,130.27,130.69,220410.0,125.9259,126.2249,125.6462,126.0513,220410.0
2021-01-08 09:35:00,130.72,130.97,130.63,130.73,109368.0,126.0802,126.3213,125.9934,126.0899,109368.0
2021-01-08 09:40:00,130.76,131.11,130.72,130.97,60967.0,126.1188,126.4564,126.0802,126.3213,60967.0
2021-01-08 09:45:00,130.95,131.05,130.5,130.75,168363.0,126.3021,126.3985,125.868,126.1092,168363.0
2021-01-08 09:50:00,130.75,130.89,130.62,130.68,67778.0,126.1092,126.2442,125.9838,126.0416,67778.0
2021-01-08 09:55:00,130.65,130.85,130.6,130.72,45799.0,126.0127,126.2056,125.9645,126.0802,45799.0
2021-01-08 10:00:00,130.78,131.05,130.76,131.0,105572.0,126.1381,126.3985,126.1188,126.3503,105572.0
2021-01-08 10:05:00,131.02,131.07,130.78,130.87,77397.0,126.3696,126.4178,126.1381,126.2249,77397.0
2021-01-08 10:10:00,130.88,130.93,130.74,130.74,41775.0,126.2345,126.2828,126.0995,126.0995,41775.0
2021-01-08 10:15:00,130.72,130.83,130.66,130.81,67370.0,126.0802,126.1863,126.0223,126.167,67370.0
2021-01-08 10:20:00,130.81,130.81,130.31,130.32,67435.0,126.167,126.167,125.6848,125.6944,67435.0
2021-01-08 10:25:00,130.32,130.39,129.77,129.82,191928.0,125.6944,125.7619,125.1639,125.2122,191928.0
2021-01-08 10:30:00,129.83,130.09,129.8,130.06,117663.0,125.2218,125.4726,125.1929,125.4436,117663.0
2021-01-08 10:35:00,130.04,130.27,129.95,130.19,70664.0,125.4244,125.6462,125.3375,125.569,70664.0
2021-01-08 10:40:00,130.19,130.51,130.19,130.42,37875.0,125.569,125.8777,125.569,125.7909,37875.0
2021-01-08 10:45:00,130.43,130.57,130.41,130.55,73320.0,125.8005,125.9355,125.7812,125.9163,73320.0
2021-01-08 10:50:00,130.55,130.57,130.48,130.57,46725.0,125.9163,125.9355,125.8487,125.9355,46725.0
2021-01-08 10:55:00,130.59,130.63,130.37,130.42,43113.0,125.9548,125.9934,125.7426,125.7909,43113.0
2021-01-08 11:00:00,130.43,130.54,130.38,130.52,72269.0,125.8005,125.9066,125.7523,125.8873,72269.0
2021-01-08 11:05:00,130.51,130.63,130.36,130.4,24471.0,125.8777,125.9934,125.733,125.7716,24471.0
2021-01-08 11:10:00,130.41,130.43,130.22,130.27,21538.0,125.7812,125.8005,125.598,125.6462,21538.0
2021-01-08 11:15:00,130.28,130.28,129.99,130.05,49777.0,125.6558,125.6558,125.3761,125.434,49777.0
2021-01-08 11:20:00,130.06,130.21,130.02,130.21,46534.0,125.4436,125.5883,125.4051,125.5883,46534.0
2021-01-08 11:25:00,130.2,130.31,130.15,130.3,31143.0,125.5787,125.6848,125.5304,125.6751,31143.0
2021-01-08 11:30:00,130.3,130.31,130.18,130.22,92591.0,125.6751,125.6848,125.5594,125.598,92591.0
2021-01-08 11:35:00,130.24,130.37,130.21,130.3,31530.0,125.6173,125.7426,125.5883,125.6751,31530.0
2021-01-08 11:40:00,130.31,130.37,130.23,130.35,105209.0,125.6848,125.7426,125.6076,125.7233,105209.0
2021-01-08 11:45:00,130.35,130.44,130.25,130.3,33764.0,125.7233,125.8102,125.6269,125.6751,33764.0
2021-01-08 11:50:00,130.3,130.3,130.15,130.27,44313.0,125.6751,125.6751,125.5304,125.6462,44313.0
2021-01-08 11:55:00,130.28,130.6,130.27,130.58,61634.0,125.6558,125.9645,125.6462,125.9452,61634.0
2021-01-08 12:00:00,130.6,130.63,130.34,130.39,30543.0,125.9645,125.9934,125.7137,125.7619,30543.0
2021-01-08 12:05:00,130.4,130.6,130.35,130.58,25931.0,125.7716,125.9645,125.7233,125.9452,25931.0
2021-01-08 12:10:00,130.57,130.78,130.57,130.77,30875.0,125.9355,126.1381,125.9355,126.1284,30875.0
2021-01-08 12:15:00,130.79,130.84,130.7,130.72,48310.0,126.1477,126.196,126.0609,126.0802,48310.0
2021-01-08 12:20:00,130.73,130.78,130.55,130.58,98941.0,126.0899,126.1381,125.9163,125.9452,98941.0
2021-01-08 12:25:00,130.56,130.61,130.55,130.59,40717.0,125.9259,125.9741,125.9163,125.9548,40717.0
2021-01-08 12:30:00,130.6,130.64,130.53,130.57,16835.0,125.9645,126.0031,125.897,125.9355,16835.0
2021-01-08 12:35:00,130.59,130.64,130.51,130.59,16274.0,125.9548,126.0031,125.8777,125.9548,16274.0
2021-01-08 12:40:00,130.59,130.66,130.54,130.56,32887.0,125.9548,126.0223,125.9066,125.9259,32887.0
2021-01-08 12:45:00,130.55,130.59,130.23,130.28,70995.0,125.9163,125.9548,125.6076,125.6558,70995.0
2021-01-08 12:50:00,130.28,130.4,130.25,130.38,21943.0,125.6558,125.7716,125.6269,125.7523,21943.0
2021-01-08 12:55:00,130.38,130.41,130.32,130.36,23747.0,125.7523,125.7812,125.6944,125.733,23747.0
2021-01-08 13:00:00,130.36,130.37,130.18,130.28,71701.0,125.733,125.7426,125.5594,125.6558,71701.0
2021-01-08 13:05:00,130.28,130.34,130.2,130.34,39228.0,125.6558,125.7137,125.5787,125.7137,39228.0
2021-01-08 13:10:00,130.34,130.43,130.31,130.36,44847.0,125.7137,125.8005,125.6848,125.733,44847.0
2021-01-08 13:15:00,130.37,130.37,130.01,130.01,54842.0,125.7426,125.7426,125.3954,125.3954,54842.0
2021-01-08 13:20:00,130.0,130.0,129.53,129.73,73881.0,125.3858,125.3858,124.9325,125.1254,73881.0
2021-01-08 13:25:00,129.72,129.95,129.69,129.93,45636.0,125.1157,125.3375,125.0868,125.3183,45636.0
2021-01-08 13:30:00,129.91,129.97,129.72,129.72,40725.0,125.299,125.3568,125.1157,125.1157,40725.0
2021-01-08 13:35:00,129.73,129.87,129.4,129.66,87994.0,125.1254,125.2604,124.8071,125.0578,87994.0
2021-01-08 13:40:00,129.65,129.65,129.28,129.54,87234.0,125.0482,125.0482,124.6913,124.9421,87234.0
2021-01-08 13:45:00,129.52,129.75,129.49,129.72,90967.0,124.9228,125.1446,124.8939,125.1157,90967.0
2021-01-08 13:50:00,129.72,129.86,129.72,129.83,32937.0,125.1157,125.2507,125.1157,125.2218,32937.0
2021-01-08 13:55:00,129.83,129.94,129.78,129.87,59434.0,125.2218,125.3279,125.1736,125.2604,59434.0
2021-01-08 14:00:00,129.87,130.07,129.84,129.94,52949.0,125.2604,125.4533,125.2315,125.3279,52949.0
2021-01-08 14:05:00,129.94,130.09,129.91,130.0,65523.0,125.3279,125.4726,125.299,125.3858,65523.0
2021-01-08 14:10:00,130.02,130.2,129.94,129.97,58027.0,125.4051,125.5787,125.3279,125.3568,58027.0
2021-01-08 14:15:00,129.99,130.13,129.97,130.12,23695.0,125.3761,125.5112,125.3568,125.5015,23695.0
2021-01-08 14:20:00,130.13,130.16,129.99,130.09,43951.0,125.5112,125.5401,125.3761,125.4726,43951.0
2021-01-08 14:25:00,130.09,130.31,130.01,130.28,63188.0,125.4726,125.6848,125.3954,125.6558,63188.0
2021-01-08 14:30:00,130.29,130.35,130.2,130.23,42960.0,125.6655,125.7233,125.5787,125.6076,42960.0
2021-01-08 14:35:00,130.23,130.31,130.23,130.29,41165.0,125.6076,125.6848,125.6076,125.6655,41165.0
2021-01-08 14:40:00,130.29,130.32,130.1,130.15,53011.0,125.6655,125.6944,125.4822,125.5304,53011.0
2021-01-08 14:45:00,130.16,130.33,130.08,130.32,51091.0,125.5401,125.7041,125.4629,125.6944,51091.0
2021-01-08 14:50:00,130.33,130.49,130.3,130.4,77821.0,125.7041,125.8584,125.6751,125.7716,77821.0
2021-01-08 14:55:00,130.4,130.55,130.35,130.47,52538.0,125.7716,125.9163,125.7233,125.8391,52538.0
2021-01-08 15:00:00,130.47,130.63,130.44,130.54,85729.0,125.8391,125.9934,125.8102,125.9066,85729.0
2021-01-08 15:05:00,130.53,130.63,130.46,130.63,90079.0,125.897,125.9934,125.8294,125.9934,90079.0
2021-01-08 15:10:00,130.62,130.67,130.5,130.63,107032.0,125.9838,126.032,125.868,125.9934,107032.0
2021-01-08 15:15:00,130.64,130.69,130.56,130.65,103637.0,126.0031,126.0513,125.9259,126.0127,103637.0
2021-01-08 15:20:00,130.65,130.67,130.42,130.42,114849.0,126.0127,126.032,125.7909,125.7909,114849.0
2021-01-08 15:25:00,130.43,130.62,130.4,130.57,52233.0,125.8005,125.9838,125.7716,125.9355,52233.0
2021-01-08 15:30:00,130.56,130.67,130.43,130.66,170510.0,125.9259,126.032,125.8005,126.0223,170510.0
2021-01-08 15:35:00,130.66,130.7,130.57,130.68,90870.0,126.0223,126.0609,125.9355,126.0416,90870.0
2021-01-08 15:40:00,130.68,130.71,130.63,130.71,69156.0,126.0416,126.0706,125.9934,126.0706,69156.0
2021-01-08 15:45:00,130.71,130.79,130.68,130.72,124533.0,126.0706,126.1477,126.0416,126.0802,124533.0
2021-01-08 15:50:00,130.74,130.88,130.68,130.79,136242.0,126.0995,126.2345,126.0416,126.1477,136242.0
2021-01-08 15:55:00,130.78,130.91,130.72,130.76,201349.0,126.1381,126.2635,126.0802,126.1188,201349.0
2021-01-11 09:30:00,129.49,129.78,129.31,129.33,202009.0,124.8939,125.1736,124.7203,124.7396,202009.0
2021-01-11 09:35:00,129.34,129.58,129.14,129.56,155838.0,124.7492,124.9807,124.5563,124.9614,155838.0
2021-01-11 09:40:00,129.56,129.85,129.4,129.53,97003.0,124.9614,125.2411,124.8071,124.9325,97003.0
2021-01-11 09:45:00,129.54,129.73,129.34,129.48,122222.0,124.9421,125.1254,124.7492,124.8842,122222.0
2021-01-11 09:50:00,129.47,129.69,129.39,129.68,122911.0,124.8746,125.0868,124.7974,125.0771,122911.0
2021-01-11 09:55:00,129.68,129.89,129.62,129.82,160677.0,125.0771,125.2797,125.0193,125.2122,160677.0
2021-01-11 10:00:00,129.81,130.02,129.77,129.97,99283.0,125.2025,125.4051,125.1639,125.3568,99283.0
2021-01-11 10:05:00,130.01,130.22,129.96,130.19,92498.0,125.3954,125.598,125.3472,125.569,92498.0
2021-01-11 10:10:00,130.17,130.21,130.01,130.07,75828.0,125.5497,125.5883,125.3954,125.4533,75828.0
2021-01-11 10:15:00,130.06,130.21,129.99,130.01,87055.0,125.4436,125.5883,125.3761,125.3954,87055.0
2021-01-11 10:20:00,130.01,130.13,129.93,130.05,71608.0,125.3954,125.5112,125.3183,125.434,71608.0
2021-01-11 10:25:00,130.07,130.31,130.04,130.26,63964.0,125.4533,125.6848,125.4244,125.6365,63964.0
2021-01-11 10:30:00,130.27,130.42,130.26,130.42,31739.0,125.6462,125.7909,125.6365,125.7909,31739.0
2021-01-11 10:35:00,130.44,130.44,130.28,130.39,52898.0,125.8102,125.8102,125.6558,125.7619,52898.0
2021-01-11 10:40:00,130.41,130.41,130.22,130.29,36322.0,125.7812,125.7812,125.598,125.6655,36322.0
2021-01-11 10:45:00,130.25,130.29,130.03,130.03,47890.0,125.6269,125.6655,125.4147,125.4147,47890.0
2021-01-11 10:50:00,130.01,130.21,130.0,130.09,27672.0,125.3954,125.5883,125.3858,125.4726,27672.0
2021-01-11 10:55:00,130.09,130.24,130.08,130.18,44114.0,125.4726,125.6173,125.4629,125.5594,44114.0
2021-01-11 11:00:00,130.17,130.18,130.05,130.08,34553.0,125.5497,125.5594,125.434,125.4629,34553.0
2021-01-11 11:05:00,130.09,130.15,129.99,130.04,22351.0,125.4726,125.5304,125.3761,125.4244,22351.0
2021-01-11 11:10:00,130.03,130.03,129.68,129.79,45402.0,125.4147,125.4147,125.0771,125.1832,45402.0
2021-01-11 11:15:00,129.78,129.9,129.77,129.88,38078.0,125.1736,125.2893,125.1639,125.27,38078.0
2021-01-11 11:20:00,129.89,130.19,129.88,130.16,35110.0,125.2797,125.569,125.27,125.5401,35110.0
2021-01-11 11:25:00,130.17,130.21,130.14,130.2,39943.0,125.5497,125.5883,125.5208,125.5787,39943.0
2021-01-11 11:30:00,130.18,130.3,130.17,130.23,46192.0,125.5594,125.6751,125.5497,125.6076,46192.0
2021-01-11 11:35:00,130.23,130.31,130.18,130.31,39292.0,125.6076,125.6848,125.5594,125.6848,39292.0
2021-01-11 11:40:00,130.31,130.31,130.15,130.19,22141.0,125.6848,125.6848,125.5304,125.569,22141.0
2021-01-11 11:45:00,130.21,130.25,130.12,130.17,18160.0,125.5883,125.6269,125.5015,125.5497,18160.0
2021-01-11 11:50:00,130.16,130.23,130.1,130.1,14422.0,125.5401,125.6076,125.4822,125.4822,14422.0
2021-01-11 11:55:00,130.1,130.23,130.1,130.22,17559.0,125.4822,125.6076,125.4822,125.598,17559.0
2021-01-11 12:00:00,130.23,130.3,130.16,130.22,18967.0,125.6076,125.6751,125.5401,125.598,18967.0
2021-01-11 12:05:00,130.23,130.25,130.12,130.25,17009.0,125.6076,125.6269,125.5015,125.6269,17009.0
2021-01-11 12:10:00,130.25,130.27,130.12,130.2,35582.0,125.6269,125.6462,125.5015,125.5787,35582.0
2021-01-11 12:15:00,130.2,130.28,130.18,130.25,21177.0,125.5787,125.6558,125.5594,125.6269,21177.0
2021-01-11 12:20:00,130.25,130.34,130.24,130.33,17569.0,125.6269,125.7137,125.6173,125.7041,17569.0
2021-01-11 12:25:00,130.31,130.41,130.29,130.41,28023.0,125.6848,125.7812,125.6655,125.7812,28023.0
2021-01-11 12:30:00,130.41,130.6,130.4,130.56,27135.0,125.7812,125.9645,125.7716,125.9259,27135.0
2021-01-11 12:35:00,130.55,130.56,130.45,130.46,55058.0,125.9163,125.9259,125.8198,125.8294,55058.0
2021-01-11 12:40:00,130.46,130.51,130.42,130.48,48437.0,125.8294,125.8777,125.7909,125.8487,48437.0
2021-01-11 12:45:00,130.5,130.58,130.49,130.54,30794.0,125.868,125.9452,125.8584,125.9066,30794.0
2021-01-11 12:50:00,130.52,130.57,130.45,130.51,19763.0,125.8873,125.9355,125.8198,125.8777,19763.0
2021-01-11 12:55:00,130.51,130.54,130.34,130.4,20054.0,125.8777,125.9066,125.7137,125.7716,20054.0
2021-01-11 13:00:00,130.41,130.48,130.41,130.44,13997.0,125.7812,125.8487,125.7812,125.8102,13997.0
2021-01-11 13:05:00,130.44,130.51,130.43,130.46,30707.0,125.8102,125.8777,125.8005,125.8294,30707.0
2021-01-11 13:10:00,130.47,130.57,130.45,130.5,24243.0,125.8391,125.9355,125.8198,125.868,24243.0
2021-01-11 13:15:00,130.54,130.57,130.44,130.44,23776.0,125.9066,125.9355,125.8102,125.8102,23776.0
2021-01-11 13:20:00,130.43,130.43,130.28,130.41,30570.0,125.8005,125.8005,125.6558,125.7812,30570.0
2021-01-11 13:25:00,130.39,130.4,130.2,130.25,29709.0,125.7619,125.7716,125.5787,125.6269,29709.0
2021-01-11 13:30:00,130.25,130.28,130.17,130.24,30262.0,125.6269,125.6558,125.5497,125.6173,30262.0
2021-01-11 13:35:00,130.23,130.26,130.21,130.25,38534.0,125.6076,125.6365,125.5883,125.6269,38534.0
2021-01-11 13:40:00,130.24,130.24,130.07,130.18,47920.0,125.6173,125.6173,125.4533,125.5594,47920.0
2021-01-11 13:45:00,130.18,130.18,129.96,129.99,74431.0,125.5594,125.5594,125.3472,125.3761,74431.0
2021-01-11 13:50:00,130.0,130.13,129.99,130.13,26930.0,125.3858,125.5112,125.3761,125.5112,26930.0
2021-01-11 13:55:00,130.14,130.17,130.07,130.1,12675.0,125.5208,125.5497,125.4533,125.4822,12675.0
2021-01-11 14:00:00,130.08,130.08,129.9,129.98,58903.0,125.4629,125.4629,125.2893,125.3665,58903.0
2021-01-11 14:05:00,129.97,129.98,129.88,129.89,39243.0,125.3568,125.3665,125.27,125.2797,39243.0
2021-01-11 14:10:00,129.89,129.99,129.86,129.88,16269.0,125.2797,125.3761,125.2507,125.27,16269.0
2021-01-11 14:15:00,129.87,129.94,129.79,129.8,23658.0,125.2604,125.3279,125.1832,125.1929,23658.0
2021-01-11 14:20:00,129.8,129.86,129.67,129.85,35496.0,125.1929,125.2507,125.0675,125.2411,35496.0
2021-01-11 14:25:00,129.84,129.85,129.67,129.75,16976.0,125.2315,125.2411,125.0675,125.1446,16976.0
2021-01-11 14:30:00,129.75,129.84,129.66,129.74,94998.0,125.1446,125.2315,125.0578,125.135,94998.0
2021-01-11 14:35:00,129.76,129.77,129.65,129.71,24069.0,125.1543,125.1639,125.0482,125.1061,24069.0
2021-01-11 14:40:00,129.69,129.87,129.66,129.85,29307.0,125.0868,125.2604,125.0578,125.2411,29307.0
2021-01-11 14:45:00,129.86,129.92,129.79,129.83,34080.0,125.2507,125.3086,125.1832,125.2218,34080.0
2021-01-11 14:50:00,129.83,129.88,129.73,129.87,35491.0,125.2218,125.27,125.1254,125.2604,35491.0
2021-01-11 14:55:00,129.87,130.04,129.85,130.0,74427.0,125.2604,125.4244,125.2411,125.3858,74427.0
2021-01-11 15:00:00,130.0,130.04,129.89,129.96,66214.0,125.3858,125.4244,125.2797,125.3472,66214.0
2021-01-11 15:05:00,129.98,129.99,129.73,129.77,90564.0,125.3665,125.3761,125.1254,125.1639,90564.0
2021-01-11 15:10:00,129.77,129.85,129.63,129.68,93092.0,125.1639,125.2411,125.0289,125.0771,93092.0
2021-01-11 15:15:00,129.68,129.77,129.64,129.68,105788.0,125.0771,125.1639,125.0385,125.0771,105788.0
2021-01-11 15:20:00,129.67,129.68,129.47,129.52,85667.0,125.0675,125.0771,124.8746,124.9228,85667.0
2021-01-11 15:25:00,129.52,129.69,129.44,129.45,86125.0,124.9228,125.0868,124.8456,124.8553,86125.0
2021-01-11 15:30:00,129.46,129.65,129.43,129.51,352483.0,124.8649,125.0482,124.836,124.9132,352483.0
2021-01-11 15:35:00,129.51,129.67,129.5,129.5,106979.0,124.9132,125.0675,124.9035,124.9035,106979.0
2021-01-11 15:40:00,129.5,129.69,129.47,129.59,111425.0,124.9035,125.0868,124.8746,124.9903,111425.0
2021-01-11 15:45:00,129.6,129.84,129.58,129.81,226219.0,125.0,125.2315,124.9807,125.2025,226219.0
2021-01-11 15:50:00,129.81,129.9,129.6,129.61,260272.0,125.2025,125.2893,125.0,125.0096,260272.0
2021-01-11 15:55:00,129.61,129.7,129.56,129.65,678945.0,125.0096,125.0964,124.9614,125.0482,678945.0
2021-01-12 09:30:00,129.58,129.69,129.45,129.49,193426.0,124.9807,125.0868,124.8553,124.8939,193426.0
2021-01-12 09:35:00,129.49,129.6,129.35,129.49,124505.0,124.8939,125.0,124.7588,124.8939,124505.0
2021-01-12 09:40:00,129.5,129.52,129.1,129.17,108526.0,124.9035,124.9228,124.5177,124.5852,108526.0
2021-01-12 09:45:00,129.18,129.2,128.79,128.8,162502.0,124.5949,124.6142,124.2187,124.2284,162502.0
2021-01-12 09:50:00,128.81,128.83,128.4,128.72,123534.0,124.238,124.2573,123.8426,124.1512,123534.0
2021-01-12 09:55:00,128.73,128.91,128.7,128.83,65554.0,124.1608,124.3345,124.1319,124.2573,65554.0
2021-01-12 10:00:00,128.84,128.87,128.61,128.83,60451.0,124.2669,124.2959,124.0451,124.2573,60451.0
2021-01-12 10:05:00,128.84,128.86,128.7,128.83,61486.0,124.2669,124.2862,124.1319,124.2573,61486.0
2021-01-12 10:10:00,128.85,128.97,128.71,128.77,48885.0,124.2766,124.3923,124.1416,124.1994,48885.0
2021-01-12 10:15:00,128.77,129.13,128.63,129.13,88602.0,124.1994,124.5467,124.0644,124.5467,88602.0
2021-01-12 10:20:00,129.12,129.19,129.04,129.17,24813.0,124.537,124.6045,124.4598,124.5852,24813.0
2021-01-12 10:25:00,129.18,129.33,129.08,129.14,53192.0,124.5949,124.7396,124.4984,124.5563,53192.0
2021-01-12 10:30:00,129.17,129.27,129.12,129.19,37671.0,124.5852,124.6817,124.537,124.6045,37671.0
2021-01-12 10:35:00,129.19,129.25,129.13,129.17,37069.0,124.6045,124.6624,124.5467,124.5852,37069.0
2021-01-12 10:40:00,129.17,129.27,129.08,129.12,28500.0,124.5852,124.6817,124.4984,124.537,28500.0
2021-01-12 10:45:00,129.15,129.27,129.01,129.21,38982.0,124.5659,124.6817,124.4309,124.6238,38982.0
2021-01-12 10:50:00,129.2,129.29,129.11,129.16,22750.0,124.6142,124.701,124.5274,124.5756,22750.0
2021-01-12 10:55:00,129.15,129.15,128.98,129.0,39300.0,124.5659,124.5659,124.402,124.4213,39300.0
2021-01-12 11:00:00,129.01,129.2,128.86,129.18,55422.0,124.4309,124.6142,124.2862,124.5949,55422.0
2021-01-12 11:05:00,129.17,129.31,129.17,129.25,31825.0,124.5852,124.7203,124.5852,124.6624,31825.0
2021-01-12 11:10:00,129.26,129.42,129.26,129.42,33772.0,124.672,124.8264,124.672,124.8264,33772.0
2021-01-12 11:15:00,129.43,129.51,129.37,129.4,36128.0,124.836,124.9132,124.7781,124.8071,36128.0
2021-01-12 11:20:00,129.4,129.4,129.32,129.33,50559.0,124.8071,124.8071,124.7299,124.7396,50559.0
2021-01-12 11:25:00,129.32,129.35,129.2,129.27,72171.0,124.7299,124.7588,124.6142,124.6817,72171.0
2021-01-12 11:30:00,129.29,129.31,129.05,129.2,135470.0,124.701,124.7203,124.4695,124.6142,135470.0
2021-01-12 11:35:00,129.19,129.22,129.08,129.08,53182.0,124.6045,124.6335,124.4984,124.4984,53182.0
2021-01-12 11:40:00,129.08,129.13,129.0,129.04,36900.0,124.4984,124.5467,124.4213,124.4598,36900.0
2021-01-12 11:45:00,129.03,129.03,128.86,128.92,48245.0,124.4502,124.4502,124.2862,124.3441,48245.0
2021-01-12 11:50:00,128.91,128.92,128.66,128.73,68348.0,124.3345,124.3441,124.0933,124.1608,68348.0
2021-01-12 11:55:00,128.73,128.8,128.64,128.79,56422.0,124.1608,124.2284,124.074,124.2187,56422.0
2021-01-12 12:00:00,128.8,128.82,128.45,128.46,143197.0,124.2284,124.2477,123.8908,123.9004,143197.0
2021-01-12 12:05:00,128.47,128.48,128.11,128.19,108295.0,123.9101,123.9197,123.5629,123.64,108295.0
2021-01-12 12:10:00,128.19,128.19,127.89,127.98,113958.0,123.64,123.64,123.3507,123.4375,113958.0
2021-01-12 12:15:00,127.98,128.16,127.83,128.13,120947.0,123.4375,123.6111,123.2928,123.5821,120947.0
2021-01-12 12:20:00,128.1,128.18,128.0,128.05,49625.0,123.5532,123.6304,123.4568,123.505,49625.0
2021-01-12 12:25:00,128.05,128.32,128.03,128.3,40770.0,123.505,123.7654,123.4857,123.7461,40770.0
2021-01-12 12:30:00,128.3,128.38,128.15,128.36,59672.0,123.7461,123.8233,123.6014,123.804,59672.0
2021-01-12 12:35:00,128.36,128.55,128.32,128.55,61363.0,123.804,123.9872,123.7654,123.9872,61363.0
2021-01-12 12:40:00,128.54,128.54,128.36,128.52,67371.0,123.9776,123.9776,123.804,123.9583,67371.0
2021-01-12 12:45:00,128.51,128.53,128.41,128.5,60108.0,123.9487,123.9679,123.8522,123.939,60108.0
2021-01-12 12:50:00,128.48,128.69,128.46,128.66,83692.0,123.9197,124.1223,123.9004,124.0933,83692.0
2021-01-12 12:55:00,128.66,128.72,128.64,128.7,42420.0,124.0933,124.1512,124.074,124.1319,42420.0
2021-01-12 13:00:00,128.7,128.76,128.63,128.74,109100.0,124.1319,124.1898,124.0644,124.1705,109100.0
2021-01-12 13:05:00,128.74,128.76,128.64,128.71,40507.0,124.1705,124.1898,124.074,124.1416,40507.0
2021-01-12 13:10:00,128.71,128.85,128.68,128.8,88080.0,124.1416,124.2766,124.1126,124.2284,88080.0
2021-01-12 13:15:00,128.8,128.84,128.71,128.72,46389.0,124.2284,124.2669,124.1416,124.1512,46389.0
2021-01-12 13:20:00,128.73,128.76,128.64,128.7,53082.0,124.1608,124.1898,124.074,124.1319,53082.0
2021-01-12 13:25:00,128.71,129.03,128.69,128.95,84189.0,124.1416,124.4502,124.1223,124.373,84189.0
2021-01-12 13:30:00,128.96,129.17,128.89,129.1,105508.0,124.3827,124.5852,124.3152,124.5177,105508.0
2021-01-12 13:35:00,129.1,129.14,129.04,129.07,38936.0,124.5177,124.5563,124.4598,124.4888,38936.0
2021-01-12 13:40:00,129.08,129.08,128.99,129.01,44156.0,124.4984,124.4984,124.4116,124.4309,44156.0
2021-01-12 13:45:00,129.01,129.03,128.96,128.96,42220.0,124.4309,124.4502,124.3827,124.3827,42220.0
2021-01-12 13:50:00,128.96,129.06,128.92,128.97,67883.0,124.3827,124.4791,124.3441,124.3923,67883.0
2021-01-12 13:55:00,128.97,129.05,128.96,128.99,69696.0,124.3923,124.4695,124.3827,124.4116,69696.0
2021-01-12 14:00:00,129.0,129.25,128.97,129.23,123946.0,124.4213,124.6624,124.3923,124.6431,123946.0
2021-01-12 14:05:00,129.23,129.25,129.12,129.13,183789.0,124.6431,124.6624,124.537,124.5467,183789.0
2021-01-12 14:10:00,129.15,129.17,129.05,129.08,60335.0,124.5659,124.5852,124.4695,124.4984,60335.0
2021-01-12 14:15:00,129.06,129.11,129.02,129.09,90797.0,124.4791,124.5274,124.4406,124.5081,90797.0
2021-01-12 14:20:00,129.08,129.15,129.01,129.04,124697.0,124.4984,124.5659,124.4309,124.4598,124697.0
2021-01-12 14:25:00,129.04,129.07,128.96,129.0,78974.0,124.4598,124.4888,124.3827,124.4213,78974.0
2021-01-12 14:30:00,128.99,129.25,128.99,129.17,130670.0,124.4116,124.6624,124.4116,124.5852,130670.0
2021-01-12 14:35:00,129.17,129.18,128.95,128.96,86322.0,124.5852,124.5949,124.373,124.3827,86322.0
2021-01-12 14:40:00,128.96,129.0,128.87,128.89,122320.0,124.3827,124.4213,124.2959,124.3152,122320.0
2021-01-12 14:45:00,128.89,128.89,128.75,128.87,102440.0,124.3152,124.3152,124.1801,124.2959,102440.0
2021-01-12 14:50:00,128.85,128.87,128.72,128.75,106065.0,124.2766,124.2959,124.1512,124.1801,106065.0
2021-01-12 14:55:00,128.75,128.99,128.73,128.96,128532.0,124.1801,124.4116,124.1608,124.3827,128532.0
2021-01-12 15:00:00,128.96,129.05,128.92,129.05,133026.0,124.3827,124.4695,124.3441,124.4695,133026.0
2021-01-12 15:05:00,129.04,129.05,128.85,128.95,97350.0,124.4598,124.4695,124.2766,124.373,97350.0
2021-01-12 15:10:00,128.97,129.04,128.9,128.91,166384.0,124.3923,124.4598,124.3248,124.3345,166384.0
2021-01-12 15:15:00,128.92,128.99,128.88,128.97,137032.0,124.3441,124.4116,124.3055,124.3923,137032.0
2021-01-12 15:20:00,128.97,129.08,128.96,129.0,128364.0,124.3923,124.4984,124.3827,124.4213,128364.0
2021-01-12 15:25:00,129.0,129.0,128.89,128.92,125024.0,124.4213,124.4213,124.3152,124.3441,125024.0
2021-01-12 15:30:00,128.92,128.99,128.9,128.97,96731.0,124.3441,124.4116,124.3248,124.3923,96731.0
2021-01-12 15:35:00,128.97,129.0,128.88,128.99,93523.0,124.3923,124.4213,124.3055,124.4116,93523.0
2021-01-12 15:40:00,128.98,129.09,128.97,129.07,113694.0,124.402,124.5081,124.3923,124.4888,113694.0
2021-01-12 15:45:00,129.07,129.25,129.05,129.25,121685.0,124.4888,124.6624,124.4695,124.6624,121685.0
2021-01-12 15:50:00,129.25,129.3,129.07,129.15,208015.0,124.6624,124.7106,124.4888,124.5659,208015.0
2021-01-12 15:55:00,129.13,129.27,129.04,129.04,306936.0,124.5467,124.6817,124.4598,124.4598,306936.0
2021-01-13 09:30:00,129.22,129.56,129.22,129.56,111623.0,124.6335,124.9614,124.6335,124.9614,111623.0
2021-01-13 09:35:00,129.58,129.61,129.28,129.29,72929.0,124.9807,125.0096,124.6913,124.701,72929.0
2021-01-13 09:40:00,129.28,129.35,129.09,129.16,65259.0,124.6913,124.7588,124.5081,124.5756,65259.0
2021-01-13 09:45:00,129.19,129.58,129.16,129.53,94936.0,124.6045,124.9807,124.5756,124.9325,94936.0
2021-01-13 09:50:00,129.53,129.74,129.52,129.65,105748.0,124.9325,125.135,124.9228,125.0482,105748.0
2021-01-13 09:55:00,129.67,129.69,129.41,129.44,45089.0,125.0675,125.0868,124.8167,124.8456,45089.0
2021-01-13 10:00:00,129.45,129.56,128.99,128.99,90362.0,124.8553,124.9614,124.4116,124.4116,90362.0
2021-01-13 10:05:00,128.98,129.26,128.98,129.2,78802.0,124.402,124.672,124.402,124.6142,78802.0
2021-01-13 10:10:00,129.21,129.42,129.21,129.4,56766.0,124.6238,124.8264,124.6238,124.8071,56766.0
2021-01-13 10:15:00,129.4,129.49,129.26,129.44,50245.0,124.8071,124.8939,124.672,124.8456,50245.0
2021-01-13 10:20:00,129.45,129.54,129.33,129.51,28640.0,124.8553,124.9421,124.7396,124.9132,28640.0
2021-01-13 10:25:00,129.52,129.67,129.52,129.61,34694.0,124.9228,125.0675,124.9228,125.0096,34694.0
2021-01-13 10:30:00,129.61,129.72,129.61,129.65,27612.0,125.0096,125.1157,125.0096,125.0482,27612.0
2021-01-13 10:35:00,129.65,129.82,129.65,129.82,53973.0,125.0482,125.2122,125.0482,125.2122,53973.0
2021-01-13 10:40:00,129.82,129.89,129.73,129.79,37223.0,125.2122,125.2797,125.1254,125.1832,37223.0
2021-01-13 10:45:00,129.81,129.96,129.8,129.94,40880.0,125.2025,125.3472,125.1929,125.3279,40880.0
2021-01-13 10:50:00,129.94,129.96,129.85,129.9,42633.0,125.3279,125.3472,125.2411,125.2893,42633.0
2021-01-13 10:55:00,129.89,129.91,129.82,129.91,32309.0,125.2797,125.299,125.2122,125.299,32309.0
2021-01-13 11:00:00,129.93,130.03,129.84,129.86,71707.0,125.3183,125.4147,125.2315,125.2507,71707.0
2021-01-13 11:05:00,129.87,130.06,129.86,130.06,51450.0,125.2604,125.4436,125.2507,125.4436,51450.0
2021-01-13 11:10:00,130.04,130.05,129.72,129.86,49555.0,125.4244,125.434,125.1157,125.2507,49555.0
2021-01-13 11:15:00,129.86,129.88,129.72,129.75,30207.0,125.2507,125.27,125.1157,125.1446,30207.0
2021-01-13 11:20:00,129.77,129.92,129.75,129.91,37105.0,125.1639,125.3086,125.1446,125.299,37105.0
2021-01-13 11:25:00,129.91,130.09,129.91,130.0,57954.0,125.299,125.4726,125.299,125.3858,57954.0
2021-01-13 11:30:00,130.0,130.12,129.91,130.07,35480.0,125.3858,125.5015,125.299,125.4533,35480.0
2021-01-13 11:35:00,130.09,130.13,130.02,130.13,46288.0,125.4726,125.5112,125.4051,125.5112,46288.0
2021-01-13 11:40:00,130.1,130.28,130.08,130.28,32274.0,125.4822,125.6558,125.4629,125.6558,32274.0
2021-01-13 11:45:00,130.26,130.28,130.16,130.18,30724.0,125.6365,125.6558,125.5401,125.5594,30724.0
2021-01-13 11:50:00,130.2,130.2,130.02,130.05,43505.0,125.5787,125.5787,125.4051,125.434,43505.0
2021-01-13 11:55:00,130.04,130.13,130.03,130.09,47051.0,125.4244,125.5112,125.4147,125.4726,47051.0
2021-01-13 12:00:00,130.08,130.1,129.89,129.89,27729.0,125.4629,125.4822,125.2797,125.2797,27729.0
2021-01-13 12:05:00,129.89,129.92,129.76,129.76,37836.0,125.2797,125.3086,125.1543,125.1543,37836.0
2021-01-13 12:10:00,129.76,129.91,129.75,129.86,38702.0,125.1543,125.299,125.1446,125.2507,38702.0
2021-01-13 12:15:00,129.85,129.92,129.8,129.8,37787.0,125.2411,125.3086,125.1929,125.1929,37787.0
2021-01-13 12:20:00,129.81,129.9,129.75,129.75,33933.0,125.2025,125.2893,125.1446,125.1446,33933.0
2021-01-13 12:25:00,129.75,129.89,129.7,129.89,30195.0,125.1446,125.2797,125.0964,125.2797,30195.0
2021-01-13 12:30:00,129.9,129.92,129.71,129.74,40751.0,125.2893,125.3086,125.1061,125.135,40751.0
2021-01-13 12:35:00,129.74,129.85,129.68,129.85,25659.0,125.135,125.2411,125.0771,125.2411,25659.0
2021-01-13 12:40:00,129.84,129.97,129.83,129.94,29883.0,125.2315,125.3568,125.2218,125.3279,29883.0
2021-01-13 12:45:00,129.95,130.02,129.94,129.95,61766.0,125.3375,125.4051,125.3279,125.3375,61766.0
2021-01-13 12:50:00,129.93,130.05,129.92,130.03,79691.0,125.3183,125.434,125.3086,125.4147,79691.0
2021-01-13 12:55:00,130.03,130.1,129.96,130.02,59014.0,125.4147,125.4822,125.3472,125.4051,59014.0
2021-01-13 13:00:00,130.02,130.11,129.96,130.08,46941.0,125.4051,125.4919,125.3472,125.4629,46941.0
2021-01-13 13:05:00,130.09,130.12,130.0,130.04,41183.0,125.4726,125.5015,125.3858,125.4244,41183.0
2021-01-13 13:10:00,130.03,130.13,130.01,130.12,26655.0,125.4147,125.5112,125.3954,125.5015,26655.0
2021-01-13 13:15:00,130.13,130.17,130.12,130.13,51741.0,125.5112,125.5497,125.5015,125.5112,51741.0
2021-01-13 13:20:00,130.14,130.14,130.08,130.13,32975.0,125.5208,125.5208,125.4629,125.5112,32975.0
2021-01-13 13:25:00,130.14,130.15,130.05,130.09,27233.0,125.5208,125.5304,125.434,125.4726,27233.0
2021-01-13 13:30:00,130.09,130.1,130.03,130.09,34880.0,125.4726,125.4822,125.4147,125.4726,34880.0
2021-01-13 13:35:00,130.09,130.16,130.08,130.16,27762.0,125.4726,125.5401,125.4629,125.5401,27762.0
2021-01-13 13:40:00,130.14,130.15,130.0,130.02,53731.0,125.5208,125.5304,125.3858,125.4051,53731.0
2021-01-13 13:45:00,130.03,130.05,129.95,129.97,49593.0,125.4147,125.434,125.3375,125.3568,49593.0
2021-01-13 13:50:00,129.98,130.02,129.96,129.99,36238.0,125.3665,125.4051,125.3472,125.3761,36238.0
2021-01-13 13:55:00,130.0,130.01,129.93,130.01,27512.0,125.3858,125.3954,125.3183,125.3954,27512.0
2021-01-13 14:00:00,130.0,130.21,129.85,130.13,265311.0,125.3858,125.5883,125.2411,125.5112,265311.0
2021-01-13 14:05:00,130.13,130.16,130.05,130.12,43748.0,125.5112,125.5401,125.434,125.5015,43748.0
2021-01-13 14:10:00,130.1,130.17,130.06,130.16,30824.0,125.4822,125.5497,125.4436,125.5401,30824.0
2021-01-13 14:15:00,130.16,130.21,130.14,130.16,77266.0,125.5401,125.5883,125.5208,125.5401,77266.0
2021-01-13 14:20:00,130.16,130.16,130.01,130.11,35642.0,125.5401,125.5401,125.3954,125.4919,35642.0
2021-01-13 14:25:00,130.12,130.2,130.1,130.17,41466.0,125.5015,125.5787,125.4822,125.5497,41466.0
2021-01-13 14:30:00,130.17,130.24,130.17,130.19,25943.0,125.5497,125.6173,125.5497,125.569,25943.0
2021-01-13 14:35:00,130.19,130.23,130.14,130.23,36063.0,125.569,125.6076,125.5208,125.6076,36063.0
2021-01-13 14:40:00,130.22,130.28,130.04,130.05,51070.0,125.598,125.6558,125.4244,125.434,51070.0
2021-01-13 14:45:00,130.05,130.12,130.04,130.08,39283.0,125.434,125.5015,125.4244,125.4629,39283.0
2021-01-13 14:50:00,130.08,130.11,130.06,130.07,30377.0,125.4629,125.4919,125.4436,125.4533,30377.0
2021-01-13 14:55:00,130.07,130.08,129.95,130.07,65121.0,125.4533,125.4629,125.3375,125.4533,65121.0
2021-01-13 15:00:00,130.07,130.12,130.0,130.0,77497.0,125.4533,125.5015,125.3858,125.3858,77497.0
2021-01-13 15:05:00,130.0,130.01,129.93,129.97,46706.0,125.3858,125.3954,125.3183,125.3568,46706.0
2021-01-13 15:10:00,129.96,130.05,129.95,129.99,60208.0,125.3472,125.434,125.3375,125.3761,60208.0
2021-01-13 15:15:00,129.98,129.99,129.94,129.97,51805.0,125.3665,125.3761,125.3279,125.3568,51805.0
2021-01-13 15:20:00,129.97,129.98,129.84,129.87,46148.0,125.3568,125.3665,125.2315,125.2604,46148.0
2021-01-13 15:25:00,129.87,129.88,129.73,129.78,64480.0,125.2604,125.27,125.1254,125.1736,64480.0
2021-01-13 15:30:00,129.76,129.95,129.74,129.91,76415.0,125.1543,125.3375,125.135,125.299,76415.0
2021-01-13 15:35:00,129.92,129.94,129.85,129.94,52272.0,125.3086,125.3279,125.2411,125.3279,52272.0
2021-01-13 15:40:00,129.94,130.08,129.93,130.05,50447.0,125.3279,125.4629,125.3183,125.434,50447.0
2021-01-13 15:45:00,130.05,130.08,130.0,130.06,102411.0,125.434,125.4629,125.3858,125.4436,102411.0
2021-01-13 15:50:00,130.06,130.08,129.9,129.92,167136.0,125.4436,125.4629,125.2893,125.3086,167136.0
2021-01-13 15:55:00,129.93,130.01,129.85,129.85,690049.0,125.3183,125.3954,125.2411,125.2411,690049.0
2021-01-14 09:30:00,130.24,130.42,130.07,130.31,182681.0,125.6173,125.7909,125.4533,125.6848,182681.0
2021-01-14 09:35:00,130.3,130.47,130.09,130.22,98705.0,125.6751,125.8391,125.4726,125.598,98705.0
2021-01-14 09:40:00,130.22,130.28,130.05,130.14,132616.0,125.598,125.6558,125.434,125.5208,132616.0
2021-01-14 09:45:00,130.13,130.15,129.94,130.09,53644.0,125.5112,125.5304,125.3279,125.4726,53644.0
2021-01-14 09:50:00,130.1,130.17,129.97,130.06,54432.0,125.4822,125.5497,125.3568,125.4436,54432.0
2021-01-14 09:55:00,130.06,130.22,130.05,130.15,44759.0,125.4436,125.598,125.434,125.5304,44759.0
2021-01-14 10:00:00,130.15,130.21,130.09,130.11,46177.0,125.5304,125.5883,125.4726,125.4919,46177.0
2021-01-14 10:05:00,130.12,130.14,129.9,129.96,54714.0,125.5015,125.5208,125.2893,125.3472,54714.0
2021-01-14 10:10:00,129.97,130.06,129.93,129.97,37500.0,125.3568,125.4436,125.3183,125.3568,37500.0
2021-01-14 10:15:00,129.98,130.22,129.96,130.2,49233.0,125.3665,125.598,125.3472,125.5787,49233.0
2021-01-14 10:20:00,130.2,130.2,130.0,130.04,81405.0,125.5787,125.5787,125.3858,125.4244,81405.0
2021-01-14 10:25:00,130.02,130.15,129.99,130.13,61245.0,125.4051,125.5304,125.3761,125.5112,61245.0
2021-01-14 10:30:00,130.13,130.22,130.06,130.06,62245.0,125.5112,125.598,125.4436,125.4436,62245.0
2021-01-14 10:35:00,130.05,130.21,129.97,130.17,62648.0,125.434,125.5883,125.3568,125.5497,62648.0
2021-01-14 10:40:00,130.17,130.32,130.17,130.28,49505.0,125.5497,125.6944,125.5497,125.6558,49505.0
2021-01-14 10:45:00,130.29,130.38,130.27,130.32,51176.0,125.6655,125.7523,125.6462,125.6944,51176.0
2021-01-14 10:50:00,130.32,130.41,130.31,130.31,38768.0,125.6944,125.7812,125.6848,125.6848,38768.0
2021-01-14 10:55:00,130.33,130.34,130.18,130.21,39209.0,125.7041,125.7137,125.5594,125.5883,39209.0
2021-01-14 11:00:00,130.22,130.24,130.09,130.09,27721.0,125.598,125.6173,125.4726,125.4726,27721.0
2021-01-14 11:05:00,130.09,130.2,130.06,130.07,36574.0,125.4726,125.5787,125.4436,125.4533,36574.0
2021-01-14 11:10:00,130.05,130.19,130.05,130.16,36151.0,125.434,125.569,125.434,125.5401,36151.0
2021-01-14 11:15:00,130.15,130.17,129.94,129.96,55296.0,125.5304,125.5497,125.3279,125.3472,55296.0
2021-01-14 11:20:00,129.95,129.96,129.83,129.94,45875.0,125.3375,125.3472,125.2218,125.3279,45875.0
2021-01-14 11:25:00,129.94,130.02,129.91,130.0,45591.0,125.3279,125.4051,125.299,125.3858,45591.0
2021-01-14 11:30:00,130.0,130.07,129.93,129.94,43567.0,125.3858,125.4533,125.3183,125.3279,43567.0
2021-01-14 11:35:00,129.91,129.91,129.71,129.74,50375.0,125.299,125.299,125.1061,125.135,50375.0
2021-01-14 11:40:00,129.74,129.85,129.73,129.82,34251.0,125.135,125.2411,125.1254,125.2122,34251.0
2021-01-14 11:45:00,129.83,129.86,129.73,129.73,37469.0,125.2218,125.2507,125.1254,125.1254,37469.0
2021-01-14 11:50:00,129.74,129.83,129.72,129.8,48743.0,125.135,125.2218,125.1157,125.1929,48743.0
2021-01-14 11:55:00,129.78,129.86,129.75,129.81,51129.0,125.1736,125.2507,125.1446,125.2025,51129.0
2021-01-14 12:00:00,129.8,129.88,129.77,129.82,59817.0,125.1929,125.27,125.1639,125.2122,59817.0
2021-01-14 12:05:00,129.81,129.89,129.68,129.68,88873.0,125.2025,125.2797,125.0771,125.0771,88873.0
2021-01-14 12:10:00,129.66,129.79,129.63,129.78,46279.0,125.0578,125.1832,125.0289,125.1736,46279.0
2021-01-14 12:15:00,129.77,129.78,129.66,129.74,53841.0,125.1639,125.1736,125.0578,125.135,53841.0
2021-01-14 12:20:00,129.75,129.84,129.74,129.84,26914.0,125.1446,125.2315,125.135,125.2315,26914.0
2021-01-14 12:25:00,129.83,129.84,129.74,129.77,43008.0,125.2218,125.2315,125.135,125.1639,43008.0
2021-01-14 12:30:00,129.77,129.8,129.68,129.7,22360.0,125.1639,125.1929,125.0771,125.0964,22360.0
2021-01-14 12:35:00,129.69,129.7,129.57,129.61,25316.0,125.0868,125.0964,124.971,125.0096,25316.0
2021-01-14 12:40:00,129.61,129.61,129.41,129.44,41394.0,125.0096,125.0096,124.8167,124.8456,41394.0
2021-01-14 12:45:00,129.43,129.51,129.35,129.5,38991.0,124.836,124.9132,124.7588,124.9035,38991.0
2021-01-14 12:50:00,129.49,129.71,129.49,129.7,33482.0,124.8939,125.1061,124.8939,125.0964,33482.0
2021-01-14 12:55:00,129.7,129.81,129.68,129.79,53143.0,125.0964,125.2025,125.0771,125.1832,53143.0
2021-01-14 13:00:00,129.79,129.79,129.68,129.7,30208.0,125.1832,125.1832,125.0771,125.0964,30208.0
2021-01-14 13:05:00,129.7,129.7,129.64,129.68,20439.0,125.0964,125.0964,125.0385,125.0771,20439.0
2021-01-14 13:10:00,129.66,129.67,129.58,129.59,21079.0,125.0578,125.0675,124.9807,124.9903,21079.0
2021-01-14 13:15:00,129.6,129.6,129.49,129.49,26058.0,125.0,125.0,124.8939,124.8939,26058.0
2021-01-14 13:20:00,129.48,129.61,129.38,129.49,219580.0,124.8842,125.0096,124.7878,124.8939,219580.0
2021-01-14 13:25:00,129.48,129.49,129.39,129.46,33446.0,124.8842,124.8939,124.7974,124.8649,33446.0
2021-01-14 13:30:00,129.45,129.46,129.37,129.42,27913.0,124.8553,124.8649,124.7781,124.8264,27913.0
2021-01-14 13:35:00,129.43,129.53,129.37,129.48,35807.0,124.836,124.9325,124.7781,124.8842,35807.0
2021-01-14 13:40:00,129.49,129.54,129.44,129.46,60447.0,124.8939,124.9421,124.8456,124.8649,60447.0
2021-01-14 13:45:00,129.45,129.49,129.42,129.45,35229.0,124.8553,124.8939,124.8264,124.8553,35229.0
2021-01-14 13:50:00,129.46,129.48,129.31,129.33,45298.0,124.8649,124.8842,124.7203,124.7396,45298.0
2021-01-14 13:55:00,129.32,129.41,129.28,129.29,65311.0,124.7299,124.8167,124.6913,124.701,65311.0
2021-01-14 14:00:00,129.29,129.4,129.25,129.34,51563.0,124.701,124.8071,124.6624,124.7492,51563.0
2021-01-14 14:05:00,129.34,129.4,129.32,129.4,41703.0,124.7492,124.8071,124.7299,124.8071,41703.0
2021-01-14 14:10:00,129.42,129.43,129.27,129.32,41006.0,124.8264,124.836,124.6817,124.7299,41006.0
2021-01-14 14:15:00,129.33,129.37,129.3,129.33,41074.0,124.7396,124.7781,124.7106,124.7396,41074.0
2021-01-14 14:20:00,129.34,129.35,129.16,129.18,31170.0,124.7492,124.7588,124.5756,124.5949,31170.0
2021-01-14 14:25:00,129.18,129.19,129.08,129.18,45250.0,124.5949,124.6045,124.4984,124.5949,45250.0
2021-01-14 14:30:00,129.18,129.21,129.15,129.17,41742.0,124.5949,124.6238,124.5659,124.5852,41742.0
2021-01-14 14:35:00,129.15,129.2,129.14,129.15,26015.0,124.5659,124.6142,124.5563,124.5659,26015.0
2021-01-14 14:40:00,129.16,129.21,129.15,129.2,42225.0,124.5756,124.6238,124.5659,124.6142,42225.0
2021-01-14 14:45:00,129.2,129.22,129.16,129.2,46822.0,124.6142,124.6335,124.5756,124.6142,46822.0
2021-01-14 14:50:00,129.21,129.25,129.12,129.16,67373.0,124.6238,124.6624,124.537,124.5756,67373.0
2021-01-14 14:55:00,129.15,129.26,129.11,129.26,33860.0,124.5659,124.672,124.5274,124.672,33860.0
2021-01-14 15:00:00,129.27,129.31,129.2,129.27,86759.0,124.6817,124.7203,124.6142,124.6817,86759.0
2021-01-14 15:05:00,129.27,129.28,129.16,129.2,29361.0,124.6817,124.6913,124.5756,124.6142,29361.0
2021-01-14 15:10:00,129.2,129.24,129.01,129.07,75597.0,124.6142,124.6527,124.4309,124.4888,75597.0
2021-01-14 15:15:00,129.07,129.11,128.75,128.77,96457.0,124.4888,124.5274,124.1801,124.1994,96457.0
2021-01-14 15:20:00,128.76,128.99,128.74,128.89,252631.0,124.1898,124.4116,124.1705,124.3152,252631.0
2021-01-14 15:25:00,128.88,128.98,128.82,128.97,97052.0,124.3055,124.402,124.2477,124.3923,97052.0
2021-01-14 15:30:00,128.96,129.1,128.89,129.09,168005.0,124.3827,124.5177,124.3152,124.5081,168005.0
2021-01-14 15:35:00,129.09,129.16,129.02,129.14,58840.0,124.5081,124.5756,124.4406,124.5563,58840.0
2021-01-14 15:40:00,129.14,129.2,129.05,129.16,119590.0,124.5563,124.6142,124.4695,124.5756,119590.0
2021-01-14 15:45:00,129.16,129.21,128.92,128.94,102796.0,124.5756,124.6238,124.3441,124.3634,102796.0
2021-01-14 15:50:00,128.96,128.96,128.57,128.59,232623.0,124.3827,124.3827,124.0065,124.0258,232623.0
2021-01-14 15:55:00,128.6,128.85,128.55,128.7,890623.0,124.0355,124.2766,123.9872,124.1319,890623.0
2021-01-15 09:30:00,128.54,129.12,128.49,128.89,246703.0,123.9776,124.537,123.9294,124.3152,246703.0
2021-01-15 09:35:00,128.87,128.89,128.65,128.69,138539.0,124.2959,124.3152,124.0837,124.1223,138539.0
2021-01-15 09:40:00,128.71,128.84,128.58,128.76,131010.0,124.1416,124.2669,124.0162,124.1898,131010.0
2021-01-15 09:45:00,128.77,128.94,128.7,128.86,79802.0,124.1994,124.3634,124.1319,124.2862,79802.0
2021-01-15 09:50:00,128.87,128.91,128.63,128.78,62191.0,124.2959,124.3345,124.0644,124.2091,62191.0
2021-01-15 09:55:00,128.72,128.76,128.5,128.67,55865.0,124.1512,124.1898,123.939,124.103,55865.0
2021-01-15 10:00:00,128.66,128.75,128.16,128.2,76357.0,124.0933,124.1801,123.6111,123.6497,76357.0
2021-01-15 10:05:00,128.17,128.23,127.68,127.68,163573.0,123.6207,123.6786,123.1481,123.1481,163573.0
2021-01-15 10:10:00,127.7,128.04,127.66,127.91,113485.0,123.1674,123.4953,123.1288,123.37,113485.0
2021-01-15 10:15:00,127.9,128.01,127.41,127.41,121748.0,123.3603,123.4664,122.8877,122.8877,121748.0
2021-01-15 10:20:00,127.43,127.53,127.16,127.28,128904.0,122.907,123.0034,122.6466,122.7623,128904.0
2021-01-15 10:25:00,127.27,127.61,127.22,127.59,61975.0,122.7527,123.0806,122.7044,123.0613,61975.0
2021-01-15 10:30:00,127.6,127.89,127.41,127.85,74333.0,123.071,123.3507,122.8877,123.3121,74333.0
2021-01-15 10:35:00,127.85,127.96,127.76,127.94,55803.0,123.3121,123.4182,123.2253,123.3989,55803.0
2021-01-15 10:40:00,127.95,128.04,127.85,127.87,87339.0,123.4085,123.4953,123.3121,123.3314,87339.0
2021-01-15 10:45:00,127.86,127.93,127.71,127.78,44908.0,123.3217,123.3892,123.1771,123.2446,44908.0
2021-01-15 10:50:00,127.81,127.94,127.76,127.89,50610.0,123.2735,123.3989,123.2253,123.3507,50610.0
2021-01-15 10:55:00,127.86,127.87,127.61,127.71,45206.0,123.3217,123.3314,123.0806,123.1771,45206.0
2021-01-15 11:00:00,127.75,127.75,127.39,127.41,93663.0,123.2156,123.2156,122.8684,122.8877,93663.0
2021-01-15 11:05:00,127.39,127.48,127.2,127.48,75166.0,122.8684,122.9552,122.6852,122.9552,75166.0
2021-01-15 11:10:00,127.51,127.73,127.43,127.73,68627.0,122.9842,123.1963,122.907,123.1963,68627.0
2021-01-15 11:15:00,127.74,128.09,127.6,128.07,63680.0,123.206,123.5436,123.071,123.5243,63680.0
2021-01-15 11:20:00,128.09,128.17,128.02,128.13,44380.0,123.5436,123.6207,123.4761,123.5821,44380.0
2021-01-15 11:25:00,128.15,128.37,128.12,128.32,62399.0,123.6014,123.8136,123.5725,123.7654,62399.0
2021-01-15 11:30:00,128.31,128.44,128.31,128.39,42744.0,123.7558,123.8811,123.7558,123.8329,42744.0
2021-01-15 11:35:00,128.39,128.39,128.29,128.35,42249.0,123.8329,123.8329,123.7365,123.7943,42249.0
2021-01-15 11:40:00,128.36,128.44,128.27,128.28,65480.0,123.804,123.8811,123.7172,123.7268,65480.0
2021-01-15 11:45:00,128.27,128.31,128.14,128.14,45628.0,123.7172,123.7558,123.5918,123.5918,45628.0
2021-01-15 11:50:00,128.15,128.18,128.05,128.11,28080.0,123.6014,123.6304,123.505,123.5629,28080.0
2021-01-15 11:55:00,128.11,128.24,128.04,128.1,120162.0,123.5629,123.6882,123.4953,123.5532,120162.0
2021-01-15 12:00:00,128.08,128.11,127.97,128.07,16425.0,123.5339,123.5629,123.4278,123.5243,16425.0
2021-01-15 12:05:00,128.09,128.17,127.97,128.01,60668.0,123.5436,123.6207,123.4278,123.4664,60668.0
2021-01-15 12:10:00,127.98,128.01,127.8,127.87,29851.0,123.4375,123.4664,123.2639,123.3314,29851.0
2021-01-15 12:15:00,127.9,128.1,127.87,128.01,19069.0,123.3603,123.5532,123.3314,123.4664,19069.0
2021-01-15 12:20:00,127.99,128.0,127.76,127.84,24575.0,123.4471,123.4568,123.2253,123.3024,24575.0
2021-01-15 12:25:00,127.88,127.89,127.75,127.75,26135.0,123.341,123.3507,123.2156,123.2156,26135.0
2021-01-15 12:30:00,127.74,127.91,127.69,127.89,24237.0,123.206,123.37,123.1578,123.3507,24237.0
2021-01-15 12:35:00,127.89,127.93,127.85,127.9,15892.0,123.3507,123.3892,123.3121,123.3603,15892.0
2021-01-15 12:40:00,127.88,128.1,127.86,128.03,28209.0,123.341,123.5532,123.3217,123.4857,28209.0
2021-01-15 12:45:00,128.03,128.09,128.01,128.01,45020.0,123.4857,123.5436,123.4664,123.4664,45020.0
2021-01-15 12:50:00,128.02,128.08,127.91,128.04,52367.0,123.4761,123.5339,123.37,123.4953,52367.0
2021-01-15 12:55:00,128.05,128.07,127.96,128.01,17291.0,123.505,123.5243,123.4182,123.4664,17291.0
2021-01-15 13:00:00,128.02,128.03,127.83,127.87,43146.0,123.4761,123.4857,123.2928,123.3314,43146.0
2021-01-15 13:05:00,127.85,128.02,127.85,128.01,33766.0,123.3121,123.4761,123.3121,123.4664,33766.0
2021-01-15 13:10:00,128.0,128.12,127.95,128.12,26327.0,123.4568,123.5725,123.4085,123.5725,26327.0
2021-01-15 13:15:00,128.12,128.34,128.12,128.28,62135.0,123.5725,123.7847,123.5725,123.7268,62135.0
2021-01-15 13:20:00,128.29,128.4,128.26,128.28,25796.0,123.7365,123.8426,123.7075,123.7268,25796.0
2021-01-15 13:25:00,128.27,128.3,128.2,128.21,21803.0,123.7172,123.7461,123.6497,123.6593,21803.0
2021-01-15 13:30:00,128.21,128.27,128.15,128.17,30169.0,123.6593,123.7172,123.6014,123.6207,30169.0
2021-01-15 13:35:00,128.15,128.3,128.09,128.27,35924.0,123.6014,123.7461,123.5436,123.7172,35924.0
2021-01-15 13:40:00,128.26,128.28,128.19,128.24,42865.0,123.7075,123.7268,123.64,123.6882,42865.0
2021-01-15 13:45:00,128.26,128.28,128.16,128.16,27168.0,123.7075,123.7268,123.6111,123.6111,27168.0
2021-01-15 13:50:00,128.15,128.33,128.12,128.21,34872.0,123.6014,123.775,123.5725,123.6593,34872.0
2021-01-15 13:55:00,128.2,128.2,128.12,128.18,28419.0,123.6497,123.6497,123.5725,123.6304,28419.0
2021-01-15 14:00:00,128.19,128.28,128.16,128.24,62547.0,123.64,123.7268,123.6111,123.6882,62547.0
2021-01-15 14:05:00,128.24,128.26,128.1,128.1,55212.0,123.6882,123.7075,123.5532,123.5532,55212.0
2021-01-15 14:10:00,128.1,128.11,128.02,128.03,35708.0,123.5532,123.5629,123.4761,123.4857,35708.0
2021-01-15 14:15:00,128.04,128.09,128.0,128.03,23602.0,123.4953,123.5436,123.4568,123.4857,23602.0
2021-01-15 14:20:00,128.01,128.03,127.95,127.95,32338.0,123.4664,123.4857,123.4085,123.4085,32338.0
2021-01-15 14:25:00,127.96,127.97,127.86,127.95,106025.0,123.4182,123.4278,123.3217,123.4085,106025.0
2021-01-15 14:30:00,127.95,128.02,127.93,127.98,27595.0,123.4085,123.4761,123.3892,123.4375,27595.0
2021-01-15 14:35:00,127.95,128.05,127.93,128.03,28078.0,123.4085,123.505,123.3892,123.4857,28078.0
2021-01-15 14:40:00,128.04,128.1,127.99,128.1,17491.0,123.4953,123.5532,123.4471,123.5532,17491.0
2021-01-15 14:45:00,128.11,128.21,128.1,128.16,30226.0,123.5629,123.6593,123.5532,123.6111,30226.0
2021-01-15 14:50:00,128.15,128.16,127.96,127.98,46989.0,123.6014,123.6111,123.4182,123.4375,46989.0
2021-01-15 14:55:00,128.0,128.02,127.86,127.88,39791.0,123.4568,123.4761,123.3217,123.341,39791.0
2021-01-15 15:00:00,127.9,127.97,127.82,127.87,45915.0,123.3603,123.4278,123.2831,123.3314,45915.0
2021-01-15 15:05:00,127.87,127.88,127.68,127.71,58423.0,123.3314,123.341,123.1481,123.1771,58423.0
2021-01-15 15:10:00,127.72,128.04,127.72,128.01,96154.0,123.1867,123.4953,123.1867,123.4664,96154.0
2021-01-15 15:15:00,128.02,128.13,127.99,127.99,67804.0,123.4761,123.5821,123.4471,123.4471,67804.0
2021-01-15 15:20:00,127.98,128.03,127.9,127.95,66598.0,123.4375,123.4857,123.3603,123.4085,66598.0
2021-01-15 15:25:00,127.95,127.95,127.78,127.79,56193.0,123.4085,123.4085,123.2446,123.2542,56193.0
2021-01-15 15:30:00,127.8,127.82,127.63,127.7,89392.0,123.2639,123.2831,123.0999,123.1674,89392.0
2021-01-15 15:35:00,127.7,127.82,127.7,127.73,76184.0,123.1674,123.2831,123.1674,123.1963,76184.0
2021-01-15 15:40:00,127.72,127.91,127.53,127.54,141622.0,123.1867,123.37,123.0034,123.0131,141622.0
2021-01-15 15:45:00,127.54,127.67,127.52,127.59,189419.0,123.0131,123.1385,122.9938,123.0613,189419.0
2021-01-15 15:50:00,127.6,127.66,127.42,127.45,202438.0,123.071,123.1288,122.8973,122.9263,202438.0
2021-01-15 15:55:00,127.45,127.56,127.35,127.42,356918.0,122.9263,123.0324,122.8298,122.8973,356918.0
2021-01-19 09:30:00,128.34,128.69,128.25,128.59,219151.0,123.7847,124.1223,123.6979,124.0258,219151.0
2021-01-19 09:35:00,128.6,128.68,128.31,128.31,110817.0,124.0355,124.1126,123.7558,123.7558,110817.0
2021-01-19 09:40:00,128.34,128.53,128.29,128.35,82579.0,123.7847,123.9679,123.7365,123.7943,82579.0
2021-01-19 09:45:00,128.35,128.46,128.17,128.22,82792.0,123.7943,123.9004,123.6207,123.669,82792.0
2021-01-19 09:50:00,128.24,128.3,128.06,128.07,72219.0,123.6882,123.7461,123.5146,123.5243,72219.0
2021-01-19 09:55:00,128.07,128.36,128.05,128.36,82684.0,123.5243,123.804,123.505,123.804,82684.0
2021-01-19 10:00:00,128.36,128.4,128.08,128.38,195502.0,123.804,123.8426,123.5339,123.8233,195502.0
2021-01-19 10:05:00,128.38,128.53,128.31,128.33,80704.0,123.8233,123.9679,123.7558,123.775,80704.0
2021-01-19 10:10:00,128.33,128.45,128.2,128.44,45920.0,123.775,123.8908,123.6497,123.8811,45920.0
2021-01-19 10:15:00,128.45,128.51,128.3,128.33,42748.0,123.8908,123.9487,123.7461,123.775,42748.0
2021-01-19 10:20:00,128.31,128.32,128.08,128.08,29247.0,123.7558,123.7654,123.5339,123.5339,29247.0
2021-01-19 10:25:00,128.07,128.27,128.07,128.21,81717.0,123.5243,123.7172,123.5243,123.6593,81717.0
2021-01-19 10:30:00,128.22,128.32,128.15,128.17,50120.0,123.669,123.7654,123.6014,123.6207,50120.0
2021-01-19 10:35:00,128.2,128.2,128.08,128.08,30269.0,123.6497,123.6497,123.5339,123.5339,30269.0
2021-01-19 10:40:00,128.08,128.28,128.01,128.28,252147.0,123.5339,123.7268,123.4664,123.7268,252147.0
2021-01-19 10:45:00,128.27,128.36,128.25,128.31,38387.0,123.7172,123.804,123.6979,123.7558,38387.0
2021-01-19 10:50:00,128.31,128.32,128.13,128.15,28666.0,123.7558,123.7654,123.5821,123.6014,28666.0
2021-01-19 10:55:00,128.15,128.24,128.11,128.22,46103.0,123.6014,123.6882,123.5629,123.669,46103.0
2021-01-19 11:00:00,128.21,128.33,128.19,128.33,20212.0,123.6593,123.775,123.64,123.775,20212.0
2021-01-19 11:05:00,128.34,128.37,128.12,128.22,64718.0,123.7847,123.8136,123.5725,123.669,64718.0
2021-01-19 11:10:00,128.22,128.25,127.96,127.96,60101.0,123.669,123.6979,123.4182,123.4182,60101.0
2021-01-19 11:15:00,127.92,128.04,127.86,127.95,73039.0,123.3796,123.4953,123.3217,123.4085,73039.0
2021-01-19 11:20:00,127.96,128.01,127.85,127.96,41019.0,123.4182,123.4664,123.3121,123.4182,41019.0
2021-01-19 11:25:00,127.98,128.05,127.91,128.0,72870.0,123.4375,123.505,123.37,123.4568,72870.0
2021-01-19 11:30:00,128.04,128.07,127.94,128.0,31736.0,123.4953,123.5243,123.3989,123.4568,31736.0
2021-01-19 11:35:00,128.0,128.09,127.9,128.08,33891.0,123.4568,123.5436,123.3603,123.5339,33891.0
2021-01-19 11:40:00,128.09,128.13,128.07,128.12,23165.0,123.5436,123.5821,123.5243,123.5725,23165.0
2021-01-19 11:45:00,128.12,128.23,128.12,128.22,25898.0,123.5725,123.6786,123.5725,123.669,25898.0
2021-01-19 11:50:00,128.23,128.35,128.22,128.31,26305.0,123.6786,123.7943,123.669,123.7558,26305.0
2021-01-19 11:55:00,128.33,128.34,128.22,128.22,248636.0,123.775,123.7847,123.669,123.669,248636.0
2021-01-19 12:00:00,128.23,128.35,128.19,128.31,66822.0,123.6786,123.7943,123.64,123.7558,66822.0
2021-01-19 12:05:00,128.31,128.31,128.18,128.2,47940.0,123.7558,123.7558,123.6304,123.6497,47940.0
2021-01-19 12:10:00,128.21,128.34,128.19,128.34,25676.0,123.6593,123.7847,123.64,123.7847,25676.0
2021-01-19 12:15:00,128.35,128.41,128.32,128.39,39259.0,123.7943,123.8522,123.7654,123.8329,39259.0
2021-01-19 12:20:00,128.39,128.43,128.36,128.41,52550.0,123.8329,123.8715,123.804,123.8522,52550.0
2021-01-19 12:25:00,128.41,128.43,128.33,128.36,38031.0,123.8522,123.8715,123.775,123.804,38031.0
2021-01-19 12:30:00,128.36,128.45,128.35,128.4,23812.0,123.804,123.8908,123.7943,123.8426,23812.0
2021-01-19 12:35:00,128.4,128.51,128.4,128.49,28187.0,123.8426,123.9487,123.8426,123.9294,28187.0
2021-01-19 12:40:00,128.49,128.63,128.4,128.62,47062.0,123.9294,124.0644,123.8426,124.0548,47062.0
2021-01-19 12:45:00,128.62,128.64,128.57,128.61,41116.0,124.0548,124.074,124.0065,124.0451,41116.0
2021-01-19 12:50:00,128.59,128.63,128.56,128.61,16986.0,124.0258,124.0644,123.9969,124.0451,16986.0
2021-01-19 12:55:00,128.61,128.74,128.6,128.7,39004.0,124.0451,124.1705,124.0355,124.1319,39004.0
2021-01-19 13:00:00,128.7,128.8,128.69,128.8,36972.0,124.1319,124.2284,124.1223,124.2284,36972.0
2021-01-19 13:05:00,128.8,128.89,128.79,128.88,98515.0,124.2284,124.3152,124.2187,124.3055,98515.0
2021-01-19 13:10:00,128.88,128.91,128.85,128.88,160108.0,124.3055,124.3345,124.2766,124.3055,160108.0
2021-01-19 13:15:00,128.88,128.9,128.79,128.81,59340.0,124.3055,124.3248,124.2187,124.238,59340.0
2021-01-19 13:20:00,128.8,128.89,128.77,128.89,23477.0,124.2284,124.3152,124.1994,124.3152,23477.0
2021-01-19 13:25:00,128.89,128.96,128.87,128.89,42915.0,124.3152,124.3827,124.2959,124.3152,42915.0
2021-01-19 13:30:00,128.9,128.95,128.83,128.88,69183.0,124.3248,124.373,124.2573,124.3055,69183.0
2021-01-19 13:35:00,128.89,128.98,128.87,128.92,20176.0,124.3152,124.402,124.2959,124.3441,20176.0
2021-01-19 13:40:00,128.93,128.97,128.9,128.97,18608.0,124.3538,124.3923,124.3248,124.3923,18608.0
2021-01-19 13:45:00,128.98,129.06,128.95,129.05,20186.0,124.402,124.4791,124.373,124.4695,20186.0
2021-01-19 13:50:00,129.05,129.09,129.04,129.06,28302.0,124.4695,124.5081,124.4598,124.4791,28302.0
2021-01-19 13:55:00,129.07,129.09,129.01,129.03,21131.0,124.4888,124.5081,124.4309,124.4502,21131.0
2021-01-19 14:00:00,129.04,129.05,128.96,129.0,256225.0,124.4598,124.4695,124.3827,124.4213,256225.0
2021-01-19 14:05:00,128.99,129.07,128.96,129.05,53968.0,124.4116,124.4888,124.3827,124.4695,53968.0
2021-01-19 14:10:00,129.05,129.08,129.02,129.05,33058.0,124.4695,124.4984,124.4406,124.4695,33058.0
2021-01-19 14:15:00,129.05,129.07,129.02,129.06,19912.0,124.4695,124.4888,124.4406,124.4791,19912.0
2021-01-19 14:20:00,129.06,129.11,129.04,129.08,42787.0,124.4791,124.5274,124.4598,124.4984,42787.0
2021-01-19 14:25:00,129.08,129.13,128.99,129.03,17411.0,124.4984,124.5467,124.4116,124.4502,17411.0
2021-01-19 14:30:00,129.04,129.11,128.95,129.03,50723.0,124.4598,124.5274,124.373,124.4502,50723.0
2021-01-19 14:35:00,129.04,129.06,128.96,128.96,18182.0,124.4598,124.4791,124.3827,124.3827,18182.0
2021-01-19 14:40:00,128.95,128.99,128.92,128.94,33466.0,124.373,124.4116,124.3441,124.3634,33466.0
2021-01-19 14:45:00,128.96,129.09,128.93,129.09,31309.0,124.3827,124.5081,124.3538,124.5081,31309.0
2021-01-19 14:50:00,129.09,129.15,129.07,129.15,59196.0,124.5081,124.5659,124.4888,124.5659,59196.0
2021-01-19 14:55:00,129.14,129.22,129.11,129.12,34704.0,124.5563,124.6335,124.5274,124.537,34704.0
2021-01-19 15:00:00,129.12,129.3,129.1,129.29,87724.0,124.537,124.7106,124.5177,124.701,87724.0
2021-01-19 15:05:00,129.29,129.29,129.21,129.27,20845.0,124.701,124.701,124.6238,124.6817,20845.0
2021-01-19 15:10:00,129.27,129.28,129.19,129.23,34433.0,124.6817,124.6913,124.6045,124.6431,34433.0
2021-01-19 15:15:00,129.22,129.23,129.17,129.19,20175.0,124.6335,124.6431,124.5852,124.6045,20175.0
2021-01-19 15:20:00,129.19,129.2,129.08,129.08,31579.0,124.6045,124.6142,124.4984,124.4984,31579.0
2021-01-19 15:25:00,129.08,129.13,129.07,129.1,32495.0,124.4984,124.5467,124.4888,124.5177,32495.0
2021-01-19 15:30:00,129.11,129.14,129.05,129.12,34929.0,124.5274,124.5563,124.4695,124.537,34929.0
2021-01-19 15:35:00,129.13,129.2,129.08,129.12,38903.0,124.5467,124.6142,124.4984,124.537,38903.0
2021-01-19 15:40:00,129.11,129.18,129.06,129.14,128191.0,124.5274,124.5949,124.4791,124.5563,128191.0
2021-01-19 15:45:00,129.14,129.15,129.03,129.05,67371.0,124.5563,124.5659,124.4502,124.4695,67371.0
2021-01-19 15:50:00,129.05,129.26,129.05,129.2,186413.0,124.4695,124.672,124.4695,124.6142,186413.0
2021-01-19 15:55:00,129.2,129.22,129.03,129.05,277450.0,124.6142,124.6335,124.4502,124.4695,277450.0
2021-01-20 09:30:00,130.1,130.28,129.89,130.25,161674.0,125.4822,125.6558,125.2797,125.6269,161674.0
2021-01-20 09:35:00,130.27,130.7,130.27,130.69,136330.0,125.6462,126.0609,125.6462,126.0513,136330.0
2021-01-20 09:40:00,130.71,130.89,130.68,130.85,82254.0,126.0706,126.2442,126.0416,126.2056,82254.0
2021-01-20 09:45:00,130.86,130.91,130.75,130.91,75576.0,126.2152,126.2635,126.1092,126.2635,75576.0
2021-01-20 09:50:00,130.91,130.97,130.61,130.69,105722.0,126.2635,126.3213,125.9741,126.0513,105722.0
2021-01-20 09:55:00,130.68,130.86,130.67,130.75,109491.0,126.0416,126.2152,126.032,126.1092,109491.0
2021-01-20 10:00:00,130.76,130.93,130.75,130.93,109275.0,126.1188,126.2828,126.1092,126.2828,109275.0
2021-01-20 10:05:00,130.93,131.31,130.91,131.3,90531.0,126.2828,126.6493,126.2635,126.6396,90531.0
2021-01-20 10:10:00,131.31,131.51,131.29,131.47,131187.0,126.6493,126.8422,126.63,126.8036,131187.0
2021-01-20 10:15:00,131.47,131.64,131.43,131.49,82308.0,126.8036,126.9676,126.765,126.8229,82308.0
2021-01-20 10:20:00,131.49,131.53,131.42,131.44,78487.0,126.8229,126.8615,126.7554,126.7747,78487.0
2021-01-20 10:25:00,131.43,131.48,131.38,131.44,114325.0,126.765,126.8132,126.7168,126.7747,114325.0
2021-01-20 10:30:00,131.45,131.59,131.42,131.57,97458.0,126.7843,126.9193,126.7554,126.9,97458.0
2021-01-20 10:35:00,131.59,131.66,131.54,131.65,39479.0,126.9193,126.9869,126.8711,126.9772,39479.0
2021-01-20 10:40:00,131.64,131.77,131.64,131.65,43723.0,126.9676,127.0929,126.9676,126.9772,43723.0
2021-01-20 10:45:00,131.65,131.76,131.62,131.62,33451.0,126.9772,127.0833,126.9483,126.9483,33451.0
2021-01-20 10:50:00,131.63,131.74,131.56,131.67,38752.0,126.9579,127.064,126.8904,126.9965,38752.0
2021-01-20 10:55:00,131.69,131.77,131.66,131.71,36475.0,127.0158,127.0929,126.9869,127.0351,36475.0
2021-01-20 11:00:00,131.7,131.7,131.55,131.6,58614.0,127.0254,127.0254,126.8808,126.929,58614.0
2021-01-20 11:05:00,131.58,131.58,131.32,131.35,59321.0,126.9097,126.9097,126.6589,126.6879,59321.0
2021-01-20 11:10:00,131.35,131.53,131.33,131.52,38532.0,126.6879,126.8615,126.6686,126.8518,38532.0
2021-01-20 11:15:00,131.51,131.64,131.5,131.62,27277.0,126.8422,126.9676,126.8325,126.9483,27277.0
2021-01-20 11:20:00,131.63,131.8,131.6,131.72,33149.0,126.9579,127.1219,126.929,127.0447,33149.0
2021-01-20 11:25:00,131.71,131.71,131.57,131.63,297588.0,127.0351,127.0351,126.9,126.9579,297588.0
2021-01-20 11:30:00,131.62,131.62,131.47,131.55,31351.0,126.9483,126.9483,126.8036,126.8808,31351.0
2021-01-20 11:35:00,131.55,131.58,131.45,131.5,41642.0,126.8808,126.9097,126.7843,126.8325,41642.0
2021-01-20 11:40:00,131.5,131.61,131.5,131.58,30046.0,126.8325,126.9386,126.8325,126.9097,30046.0
2021-01-20 11:45:00,131.58,131.61,131.49,131.49,20959.0,126.9097,126.9386,126.8229,126.8229,20959.0
2021-01-20 11:50:00,131.5,131.61,131.48,131.5,27311.0,126.8325,126.9386,126.8132,126.8325,27311.0
2021-01-20 11:55:00,131.48,131.6,131.45,131.59,36169.0,126.8132,126.929,126.7843,126.9193,36169.0
2021-01-20 12:00:00,131.59,131.71,131.59,131.67,53876.0,126.9193,127.0351,126.9193,126.9965,53876.0
2021-01-20 12:05:00,131.67,131.73,131.62,131.64,32649.0,126.9965,127.0544,126.9483,126.9676,32649.0
2021-01-20 12:10:00,131.64,131.66,131.56,131.58,16543.0,126.9676,126.9869,126.8904,126.9097,16543.0
2021-01-20 12:15:00,131.58,131.65,131.56,131.59,13236.0,126.9097,126.9772,126.8904,126.9193,13236.0
2021-01-20 12:20:00,131.6,131.66,131.53,131.62,15655.0,126.929,126.9869,126.8615,126.9483,15655.0
2021-01-20 12:25:00,131.62,131.63,131.57,131.61,21943.0,126.9483,126.9579,126.9,126.9386,21943.0
2021-01-20 12:30:00,131.6,131.64,131.56,131.6,18957.0,126.929,126.9676,126.8904,126.929,18957.0
2021-01-20 12:35:00,131.6,131.69,131.57,131.66,110257.0,126.929,127.0158,126.9,126.9869,110257.0
2021-01-20 12:40:00,131.66,131.7,131.65,131.68,91287.0,126.9869,127.0254,126.9772,127.0061,91287.0
2021-01-20 12:45:00,131.69,131.69,131.65,131.68,57481.0,127.0158,127.0158,126.9772,127.0061,57481.0
2021-01-20 12:50:00,131.67,131.71,131.61,131.67,22021.0,126.9965,127.0351,126.9386,126.9965,22021.0
2021-01-20 12:55:00,131.67,131.72,131.65,131.69,16364.0,126.9965,127.0447,126.9772,127.0158,16364.0
2021-01-20 13:00:00,131.7,131.83,131.69,131.79,131626.0,127.0254,127.1508,127.0158,127.1122,131626.0
2021-01-20 13:05:00,131.79,131.8,131.7,131.76,83186.0,127.1122,127.1219,127.0254,127.0833,83186.0
2021-01-20 13:10:00,131.76,131.81,131.7,131.81,20085.0,127.0833,127.1315,127.0254,127.1315,20085.0
2021-01-20 13:15:00,131.8,131.82,131.75,131.75,48395.0,127.1219,127.1412,127.0737,127.0737,48395.0
2021-01-20 13:20:00,131.75,131.77,131.69,131.7,44575.0,127.0737,127.0929,127.0158,127.0254,44575.0
2021-01-20 13:25:00,131.71,131.85,131.67,131.78,59626.0,127.0351,127.1701,126.9965,127.1026,59626.0
2021-01-20 13:30:00,131.78,131.93,131.78,131.93,22190.0,127.1026,127.2473,127.1026,127.2473,22190.0
2021-01-20 13:35:00,131.93,131.93,131.85,131.86,36151.0,127.2473,127.2473,127.1701,127.1798,36151.0
2021-01-20 13:40:00,131.87,131.87,131.68,131.68,28532.0,127.1894,127.1894,127.0061,127.0061,28532.0
2021-01-20 13:45:00,131.67,131.73,131.63,131.63,33913.0,126.9965,127.0544,126.9579,126.9579,33913.0
2021-01-20 13:50:00,131.63,131.75,131.62,131.73,19462.0,126.9579,127.0737,126.9483,127.0544,19462.0
2021-01-20 13:55:00,131.73,131.77,131.69,131.72,13812.0,127.0544,127.0929,127.0158,127.0447,13812.0
2021-01-20 14:00:00,131.72,131.72,131.65,131.71,23242.0,127.0447,127.0447,126.9772,127.0351,23242.0
2021-01-20 14:05:00,131.7,131.76,131.64,131.75,20050.0,127.0254,127.0833,126.9676,127.0737,20050.0
2021-01-20 14:10:00,131.74,131.74,131.54,131.56,37429.0,127.064,127.064,126.8711,126.8904,37429.0
2021-01-20 14:15:00,131.58,131.68,131.58,131.63,19450.0,126.9097,127.0061,126.9097,126.9579,19450.0
2021-01-20 14:20:00,131.62,131.65,131.54,131.61,70096.0,126.9483,126.9772,126.8711,126.9386,70096.0
2021-01-20 14:25:00,131.61,131.73,131.6,131.72,46274.0,126.9386,127.0544,126.929,127.0447,46274.0
2021-01-20 14:30:00,131.72,131.75,131.68,131.71,32982.0,127.0447,127.0737,127.0061,127.0351,32982.0
2021-01-20 14:35:00,131.71,131.81,131.69,131.8,37038.0,127.0351,127.1315,127.0158,127.1219,37038.0
2021-01-20 14:40:00,131.79,131.85,131.77,131.83,52144.0,127.1122,127.1701,127.0929,127.1508,52144.0
2021-01-20 14:45:00,131.83,131.89,131.82,131.87,50978.0,127.1508,127.2087,127.1412,127.1894,50978.0
2021-01-20 14:50:00,131.86,131.88,131.77,131.79,41255.0,127.1798,127.199,127.0929,127.1122,41255.0
2021-01-20 14:55:00,131.8,131.84,131.76,131.77,41265.0,127.1219,127.1605,127.0833,127.0929,41265.0
2021-01-20 15:00:00,131.78,131.82,131.77,131.8,47370.0,127.1026,127.1412,127.0929,127.1219,47370.0
2021-01-20 15:05:00,131.81,131.85,131.79,131.83,39707.0,127.1315,127.1701,127.1122,127.1508,39707.0
2021-01-20 15:10:00,131.84,131.87,131.7,131.76,37521.0,127.1605,127.1894,127.0254,127.0833,37521.0
2021-01-20 15:15:00,131.76,131.83,131.74,131.79,46019.0,127.0833,127.1508,127.064,127.1122,46019.0
2021-01-20 15:20:00,131.79,131.96,131.77,131.87,52330.0,127.1122,127.2762,127.0929,127.1894,52330.0
2021-01-20 15:25:00,131.87,131.93,131.83,131.89,174691.0,127.1894,127.2473,127.1508,127.2087,174691.0
2021-01-20 15:30:00,131.87,132.04,131.85,132.02,73644.0,127.1894,127.3534,127.1701,127.3341,73644.0
2021-01-20 15:35:00,132.01,132.01,131.9,131.92,58062.0,127.3244,127.3244,127.2183,127.2376,58062.0
2021-01-20 15:40:00,131.91,132.1,131.89,132.03,71593.0,127.228,127.4112,127.2087,127.3437,71593.0
2021-01-20 15:45:00,132.02,132.04,131.9,131.92,75794.0,127.3341,127.3534,127.2183,127.2376,75794.0
2021-01-20 15:50:00,131.91,131.98,131.81,131.91,142774.0,127.228,127.2955,127.1315,127.228,142774.0
2021-01-20 15:55:00,131.92,131.95,131.62,131.63,415178.0,127.2376,127.2666,126.9483,126.9579,415178.0
2021-01-21 09:30:00,132.35,132.42,131.82,131.84,135092.0,127.6524,127.7199,127.1412,127.1605,135092.0
2021-01-21 09:35:00,131.83,132.12,131.75,131.83,61917.0,127.1508,127.4305,127.0737,127.1508,61917.0
2021-01-21 09:40:00,131.75,132.06,131.64,131.89,78413.0,127.0737,127.3727,126.9676,127.2087,78413.0
2021-01-21 09:45:00,131.86,132.22,131.86,132.14,60067.0,127.1798,127.527,127.1798,127.4498,60067.0
2021-01-21 09:50:00,132.13,132.13,131.89,132.08,71345.0,127.4402,127.4402,127.2087,127.3919,71345.0
2021-01-21 09:55:00,132.06,132.14,131.78,132.06,98698.0,127.3727,127.4498,127.1026,127.3727,98698.0
2021-01-21 10:00:00,132.06,132.23,131.97,132.11,60799.0,127.3727,127.5366,127.2858,127.4209,60799.0
2021-01-21 10:05:00,132.1,132.23,131.96,132.18,50866.0,127.4112,127.5366,127.2762,127.4884,50866.0
2021-01-21 10:10:00,132.17,132.66,132.17,132.63,94021.0,127.4787,127.9514,127.4787,127.9224,94021.0
2021-01-21 10:15:00,132.62,132.82,132.61,132.8,45918.0,127.9128,128.1057,127.9031,128.0864,45918.0
2021-01-21 10:20:00,132.78,132.78,132.58,132.69,54474.0,128.0671,128.0671,127.8742,127.9803,54474.0
2021-01-21 10:25:00,132.68,132.68,132.58,132.62,68005.0,127.9706,127.9706,127.8742,127.9128,68005.0
2021-01-21 10:30:00,132.63,132.66,132.54,132.6,48761.0,127.9224,127.9514,127.8356,127.8935,48761.0
2021-01-21 10:35:00,132.61,132.65,132.54,132.6,38023.0,127.9031,127.9417,127.8356,127.8935,38023.0
2021-01-21 10:40:00,132.58,132.69,132.53,132.64,31444.0,127.8742,127.9803,127.826,127.9321,31444.0
2021-01-21 10:45:00,132.64,132.79,132.64,132.74,36480.0,127.9321,128.0767,127.9321,128.0285,36480.0
2021-01-21 10:50:00,132.74,132.77,132.67,132.75,43913.0,128.0285,128.0575,127.961,128.0382,43913.0
2021-01-21 10:55:00,132.74,132.83,132.73,132.74,31200.0,128.0285,128.1153,128.0189,128.0285,31200.0
2021-01-21 11:00:00,132.75,132.86,132.7,132.8,35757.0,128.0382,128.1443,127.9899,128.0864,35757.0
2021-01-21 11:05:00,132.79,132.8,132.68,132.75,77355.0,128.0767,128.0864,127.9706,128.0382,77355.0
2021-01-21 11:10:00,132.73,132.73,132.58,132.68,68511.0,128.0189,128.0189,127.8742,127.9706,68511.0
2021-01-21 11:15:00,132.67,132.73,132.61,132.65,18856.0,127.961,128.0189,127.9031,127.9417,18856.0
2021-01-21 11:20:00,132.64,132.78,132.64,132.73,18907.0,127.9321,128.0671,127.9321,128.0189,18907.0
2021-01-21 11:25:00,132.72,132.77,132.65,132.72,14068.0,128.0092,128.0575,127.9417,128.0092,14068.0
2021-01-21 11:30:00,132.7,132.75,132.51,132.53,50345.0,127.9899,128.0382,127.8067,127.826,50345.0
2021-01-21 11:35:00,132.52,132.56,132.4,132.48,39646.0,127.8163,127.8549,127.7006,127.7777,39646.0
2021-01-21 11:40:00,132.47,132.51,132.36,132.51,47907.0,127.7681,127.8067,127.662,127.8067,47907.0
2021-01-21 11:45:00,132.5,132.63,132.5,132.56,21965.0,127.797,127.9224,127.797,127.8549,21965.0
2021-01-21 11:50:00,132.55,132.7,132.55,132.67,36637.0,127.8453,127.9899,127.8453,127.961,36637.0
2021-01-21 11:55:00,132.67,132.69,132.61,132.63,30225.0,127.961,127.9803,127.9031,127.9224,30225.0
2021-01-21 12:00:00,132.63,132.69,132.57,132.6,32232.0,127.9224,127.9803,127.8646,127.8935,32232.0
2021-01-21 12:05:00,132.6,132.6,132.45,132.48,35117.0,127.8935,127.8935,127.7488,127.7777,35117.0
2021-01-21 12:10:00,132.49,132.49,132.33,132.34,20925.0,127.7874,127.7874,127.6331,127.6427,20925.0
2021-01-21 12:15:00,132.34,132.35,132.19,132.19,35109.0,127.6427,127.6524,127.498,127.498,35109.0
2021-01-21 12:20:00,132.2,132.43,132.16,132.42,82457.0,127.5077,127.7295,127.4691,127.7199,82457.0
2021-01-21 12:25:00,132.42,132.46,132.38,132.42,84861.0,127.7199,127.7585,127.6813,127.7199,84861.0
2021-01-21 12:30:00,132.4,132.48,132.32,132.45,28121.0,127.7006,127.7777,127.6234,127.7488,28121.0
2021-01-21 12:35:00,132.45,132.54,132.43,132.52,18679.0,127.7488,127.8356,127.7295,127.8163,18679.0
2021-01-21 12:40:00,132.52,132.63,132.52,132.63,201044.0,127.8163,127.9224,127.8163,127.9224,201044.0
2021-01-21 12:45:00,132.64,132.71,132.62,132.64,62879.0,127.9321,127.9996,127.9128,127.9321,62879.0
2021-01-21 12:50:00,132.63,132.63,132.5,132.53,71823.0,127.9224,127.9224,127.797,127.826,71823.0
2021-01-21 12:55:00,132.52,132.75,132.51,132.75,53785.0,127.8163,128.0382,127.8067,128.0382,53785.0
2021-01-21 13:00:00,132.76,132.82,132.74,132.8,42633.0,128.0478,128.1057,128.0285,128.0864,42633.0
2021-01-21 13:05:00,132.8,132.9,132.8,132.89,23344.0,128.0864,128.1828,128.0864,128.1732,23344.0
2021-01-21 13:10:00,132.91,132.94,132.88,132.88,29555.0,128.1925,128.2214,128.1635,128.1635,29555.0
2021-01-21 13:15:00,132.88,132.93,132.86,132.93,11613.0,128.1635,128.2118,128.1443,128.2118,11613.0
2021-01-21 13:20:00,132.93,132.97,132.91,132.95,38888.0,128.2118,128.2504,128.1925,128.2311,38888.0
2021-01-21 13:25:00,132.95,132.97,132.89,132.97,11367.0,128.2311,128.2504,128.1732,128.2504,11367.0
2021-01-21 13:30:00,132.98,132.99,132.91,132.97,13069.0,128.26,128.2696,128.1925,128.2504,13069.0
2021-01-21 13:35:00,132.96,133.02,132.94,133.02,101254.0,128.2407,128.2986,128.2214,128.2986,101254.0
2021-01-21 13:40:00,133.01,133.12,133.0,133.07,29828.0,128.2889,128.395,128.2793,128.3468,29828.0
2021-01-21 13:45:00,133.06,133.08,132.95,132.95,22358.0,128.3372,128.3565,128.2311,128.2311,22358.0
2021-01-21 13:50:00,132.93,132.99,132.87,132.88,27128.0,128.2118,128.2696,128.1539,128.1635,27128.0
2021-01-21 13:55:00,132.88,133.01,132.87,132.97,17771.0,128.1635,128.2889,128.1539,128.2504,17771.0
2021-01-21 14:00:00,132.97,133.01,132.94,133.01,25380.0,128.2504,128.2889,128.2214,128.2889,25380.0
2021-01-21 14:05:00,133.01,133.1,133.0,133.08,25816.0,128.2889,128.3757,128.2793,128.3565,25816.0
2021-01-21 14:10:00,133.09,133.15,133.06,133.14,20365.0,128.3661,128.424,128.3372,128.4143,20365.0
2021-01-21 14:15:00,133.15,133.19,133.12,133.15,15669.0,128.424,128.4625,128.395,128.424,15669.0
2021-01-21 14:20:00,133.15,133.21,133.13,133.19,14389.0,128.424,128.4818,128.4047,128.4625,14389.0
2021-01-21 14:25:00,133.2,133.21,133.14,133.16,18436.0,128.4722,128.4818,128.4143,128.4336,18436.0
2021-01-21 14:30:00,133.17,133.25,133.14,133.24,27594.0,128.4433,128.5204,128.4143,128.5108,27594.0
2021-01-21 14:35:00,133.23,133.27,133.19,133.22,17638.0,128.5011,128.5397,128.4625,128.4915,17638.0
2021-01-21 14:40:00,133.25,133.25,133.16,133.19,26364.0,128.5204,128.5204,128.4336,128.4625,26364.0
2021-01-21 14:45:00,133.18,133.23,133.12,133.23,12289.0,128.4529,128.5011,128.395,128.5011,12289.0
2021-01-21 14:50:00,133.23,133.25,133.2,133.22,13613.0,128.5011,128.5204,128.4722,128.4915,13613.0
2021-01-21 14:55:00,133.22,133.26,133.18,133.26,24155.0,128.4915,128.5301,128.4529,128.5301,24155.0
2021-01-21 15:00:00,133.26,133.3,133.2,133.3,28355.0,128.5301,128.5686,128.4722,128.5686,28355.0
2021-01-21 15:05:00,133.3,133.32,133.25,133.32,26486.0,128.5686,128.5879,128.5204,128.5879,26486.0
2021-01-21 15:10:00,133.32,133.32,133.18,133.25,45958.0,128.5879,128.5879,128.4529,128.5204,45958.0
2021-01-21 15:15:00,133.25,133.28,133.21,133.26,25971.0,128.5204,128.5494,128.4818,128.5301,25971.0
2021-01-21 15:20:00,133.26,133.37,133.26,133.37,33696.0,128.5301,128.6362,128.5301,128.6362,33696.0
2021-01-21 15:25:00,133.37,133.4,133.32,133.34,20642.0,128.6362,128.6651,128.5879,128.6072,20642.0
2021-01-21 15:30:00,133.35,133.41,133.33,133.41,69142.0,128.6169,128.6747,128.5976,128.6747,69142.0
2021-01-21 15:35:00,133.41,133.53,133.37,133.45,75171.0,128.6747,128.7905,128.6362,128.7133,75171.0
2021-01-21 15:40:00,133.45,133.54,133.44,133.52,60476.0,128.7133,128.8001,128.7037,128.7808,60476.0
2021-01-21 15:45:00,133.52,133.78,133.51,133.72,98924.0,128.7808,129.0316,128.7712,128.9737,98924.0
2021-01-21 15:50:00,133.71,133.73,133.46,133.48,118262.0,128.9641,128.9834,128.723,128.7423,118262.0
2021-01-21 15:55:00,133.48,133.57,133.25,133.37,228592.0,128.7423,128.8291,128.5204,128.6362,228592.0
2021-01-22 09:30:00,132.78,132.91,132.51,132.75,157378.0,128.0671,128.1925,127.8067,128.0382,157378.0
2021-01-22 09:35:00,132.76,132.94,132.61,132.8,63902.0,128.0478,128.2214,127.9031,128.0864,63902.0
2021-01-22 09:40:00,132.78,133.0,132.69,133.0,78391.0,128.0671,128.2793,127.9803,128.2793,78391.0
2021-01-22 09:45:00,133.0,133.27,132.98,133.21,168972.0,128.2793,128.5397,128.26,128.4818,168972.0
2021-01-22 09:50:00,133.21,133.34,133.09,133.1,37805.0,128.4818,128.6072,128.3661,128.3757,37805.0
2021-01-22 09:55:00,133.06,133.37,133.01,133.31,43985.0,128.3372,128.6362,128.2889,128.5783,43985.0
2021-01-22 10:00:00,133.32,133.43,133.23,133.33,52759.0,128.5879,128.694,128.5011,128.5976,52759.0
2021-01-22 10:05:00,133.33,133.5,133.27,133.47,36101.0,128.5976,128.7615,128.5397,128.7326,36101.0
2021-01-22 10:10:00,133.42,133.46,133.28,133.36,39246.0,128.6844,128.723,128.5494,128.6265,39246.0
2021-01-22 10:15:00,133.36,133.42,133.25,133.27,23503.0,128.6265,128.6844,128.5204,128.5397,23503.0
2021-01-22 10:20:00,133.28,133.38,133.12,133.14,43982.0,128.5494,128.6458,128.395,128.4143,43982.0
2021-01-22 10:25:00,133.1,133.13,132.83,132.93,44447.0,128.3757,128.4047,128.1153,128.2118,44447.0
2021-01-22 10:30:00,132.93,133.13,132.88,132.92,23482.0,128.2118,128.4047,128.1635,128.2021,23482.0
2021-01-22 10:35:00,132.96,132.97,132.69,132.79,44511.0,128.2407,128.2504,127.9803,128.0767,44511.0
2021-01-22 10:40:00,132.79,132.87,132.76,132.82,30729.0,128.0767,128.1539,128.0478,128.1057,30729.0
2021-01-22 10:45:00,132.82,132.86,132.64,132.66,24812.0,128.1057,128.1443,127.9321,127.9514,24812.0
2021-01-22 10:50:00,132.67,132.84,132.62,132.84,18702.0,127.961,128.125,127.9128,128.125,18702.0
2021-01-22 10:55:00,132.86,133.08,132.86,133.02,35780.0,128.1443,128.3565,128.1443,128.2986,35780.0
2021-01-22 11:00:00,133.01,133.14,132.94,133.1,25101.0,128.2889,128.4143,128.2214,128.3757,25101.0
2021-01-22 11:05:00,133.11,133.12,133.03,133.12,16500.0,128.3854,128.395,128.3082,128.395,16500.0
2021-01-22 11:10:00,133.12,133.16,133.02,133.03,25769.0,128.395,128.4336,128.2986,128.3082,25769.0
2021-01-22 11:15:00,133.03,133.09,132.96,133.06,23376.0,128.3082,128.3661,128.2407,128.3372,23376.0
2021-01-22 11:20:00,133.06,133.09,132.98,133.05,14598.0,128.3372,128.3661,128.26,128.3275,14598.0
2021-01-22 11:25:00,133.04,133.07,132.9,132.92,28587.0,128.3179,128.3468,128.1828,128.2021,28587.0
2021-01-22 11:30:00,132.93,132.93,132.81,132.86,30671.0,128.2118,128.2118,128.096,128.1443,30671.0
2021-01-22 11:35:00,132.86,132.93,132.76,132.87,44973.0,128.1443,128.2118,128.0478,128.1539,44973.0
2021-01-22 11:40:00,132.84,132.97,132.82,132.92,50971.0,128.125,128.2504,128.1057,128.2021,50971.0
2021-01-22 11:45:00,132.93,132.98,132.9,132.97,21865.0,128.2118,128.26,128.1828,128.2504,21865.0
2021-01-22 11:50:00,132.96,133.1,132.95,133.08,43406.0,128.2407,128.3757,128.2311,128.3565,43406.0
2021-01-22 11:55:00,133.08,133.13,133.0,133.03,24995.0,128.3565,128.4047,128.2793,128.3082,24995.0
2021-01-22 12:00:00,133.05,133.11,132.91,132.91,11010.0,128.3275,128.3854,128.1925,128.1925,11010.0
2021-01-22 12:05:00,132.9,132.95,132.85,132.92,68668.0,128.1828,128.2311,128.1346,128.2021,68668.0
2021-01-22 12:10:00,132.94,133.06,132.94,133.03,12793.0,128.2214,128.3372,128.2214,128.3082,12793.0
2021-01-22 12:15:00,133.05,133.15,133.05,133.14,9886.0,128.3275,128.424,128.3275,128.4143,9886.0
2021-01-22 12:20:00,133.14,133.16,133.09,133.11,43882.0,128.4143,128.4336,128.3661,128.3854,43882.0
2021-01-22 12:25:00,133.12,133.19,133.09,133.16,18586.0,128.395,128.4625,128.3661,128.4336,18586.0
2021-01-22 12:30:00,133.16,133.16,133.01,133.03,33489.0,128.4336,128.4336,128.2889,128.3082,33489.0
2021-01-22 12:35:00,133.05,133.07,132.95,132.98,18873.0,128.3275,128.3468,128.2311,128.26,18873.0
2021-01-22 12:40:00,132.98,133.07,132.95,133.03,25539.0,128.26,128.3468,128.2311,128.3082,25539.0
2021-01-22 12:45:00,133.02,133.05,132.96,133.04,21221.0,128.2986,128.3275,128.2407,128.3179,21221.0
2021-01-22 12:50:00,133.03,133.06,132.97,133.0,16847.0,128.3082,128.3372,128.2504,128.2793,16847.0
2021-01-22 12:55:00,132.97,133.0,132.9,132.94,51344.0,128.2504,128.2793,128.1828,128.2214,51344.0
2021-01-22 13:00:00,132.94,133.01,132.89,132.98,15515.0,128.2214,128.2889,128.1732,128.26,15515.0
2021-01-22 13:05:00,132.97,132.98,132.83,132.84,16680.0,128.2504,128.26,128.1153,128.125,16680.0
2021-01-22 13:10:00,132.77,132.92,132.76,132.91,27803.0,128.0575,128.2021,128.0478,128.1925,27803.0
2021-01-22 13:15:00,132.92,132.94,132.86,132.9,16249.0,128.2021,128.2214,128.1443,128.1828,16249.0
2021-01-22 13:20:00,132.91,133.05,132.89,133.05,20310.0,128.1925,128.3275,128.1732,128.3275,20310.0
2021-01-22 13:25:00,133.05,133.07,132.99,133.0,11458.0,128.3275,128.3468,128.2696,128.2793,11458.0
2021-01-22 13:30:00,132.99,133.01,132.91,133.01,28678.0,128.2696,128.2889,128.1925,128.2889,28678.0
2021-01-22 13:35:00,132.98,133.09,132.98,133.07,25789.0,128.26,128.3661,128.26,128.3468,25789.0
2021-01-22 13:40:00,133.07,133.07,133.02,133.04,19393.0,128.3468,128.3468,128.2986,128.3179,19393.0
2021-01-22 13:45:00,133.03,133.04,132.98,133.03,13241.0,128.3082,128.3179,128.26,128.3082,13241.0
2021-01-22 13:50:00,133.03,133.04,132.94,132.96,8355.0,128.3082,128.3179,128.2214,128.2407,8355.0
2021-01-22 13:55:00,132.96,133.0,132.86,132.86,13558.0,128.2407,128.2793,128.1443,128.1443,13558.0
2021-01-22 14:00:00,132.85,132.9,132.8,132.88,24929.0,128.1346,128.1828,128.0864,128.1635,24929.0
2021-01-22 14:05:00,132.87,132.95,132.85,132.94,11267.0,128.1539,128.2311,128.1346,128.2214,11267.0
2021-01-22 14:10:00,132.94,132.95,132.85,132.9,14397.0,128.2214,128.2311,128.1346,128.1828,14397.0
2021-01-22 14:15:00,132.9,132.9,132.86,132.88,8884.0,128.1828,128.1828,128.1443,128.1635,8884.0
2021-01-22 14:20:00,132.89,133.03,132.87,133.03,23576.0,128.1732,128.3082,128.1539,128.3082,23576.0
2021-01-22 14:25:00,133.03,133.03,132.98,133.01,21073.0,128.3082,128.3082,128.26,128.2889,21073.0
2021-01-22 14:30:00,132.98,133.05,132.98,133.01,21062.0,128.26,128.3275,128.26,128.2889,21062.0
2021-01-22 14:35:00,133.03,133.03,132.96,132.98,12428.0,128.3082,128.3082,128.2407,128.26,12428.0
2021-01-22 14:40:00,132.99,133.05,132.98,133.02,10500.0,128.2696,128.3275,128.26,128.2986,10500.0
2021-01-22 14:45:00,133.0,133.02,132.97,133.01,29860.0,128.2793,128.2986,128.2504,128.2889,29860.0
2021-01-22 14:50:00,133.01,133.18,133.0,133.16,19889.0,128.2889,128.4529,128.2793,128.4336,19889.0
2021-01-22 14:55:00,133.15,133.28,133.15,133.26,21312.0,128.424,128.5494,128.424,128.5301,21312.0
2021-01-22 15:00:00,133.26,133.28,133.13,133.14,26118.0,128.5301,128.5494,128.4047,128.4143,26118.0
2021-01-22 15:05:00,133.14,133.17,133.12,133.16,17305.0,128.4143,128.4433,128.395,128.4336,17305.0
2021-01-22 15:10:00,133.16,133.18,132.97,133.06,68612.0,128.4336,128.4529,128.2504,128.3372,68612.0
2021-01-22 15:15:00,133.06,133.12,133.03,133.03,18304.0,128.3372,128.395,128.3082,128.3082,18304.0
2021-01-22 15:20:00,133.04,133.18,133.03,133.16,24235.0,128.3179,128.4529,128.3082,128.4336,24235.0
2021-01-22 15:25:00,133.17,133.24,133.14,133.22,34811.0,128.4433,128.5108,128.4143,128.4915,34811.0
2021-01-22 15:30:00,133.22,133.24,133.14,133.2,32204.0,128.4915,128.5108,128.4143,128.4722,32204.0
2021-01-22 15:35:00,133.19,133.31,133.19,133.22,55918.0,128.4625,128.5783,128.4625,128.4915,55918.0
2021-01-22 15:40:00,133.22,133.33,133.2,133.32,73044.0,128.4915,128.5976,128.4722,128.5879,73044.0
2021-01-22 15:45:00,133.32,133.33,133.2,133.22,54774.0,128.5879,128.5976,128.4722,128.4915,54774.0
2021-01-22 15:50:00,133.21,133.24,133.1,133.12,81204.0,128.4818,128.5108,128.3757,128.395,81204.0
2021-01-22 15:55:00,133.11,133.13,132.81,132.84,471223.0,128.3854,128.4047,128.096,128.125,471223.0
2021-01-25 09:30:00,134.33,134.71,134.31,134.67,255720.0,129.5621,129.9286,129.5428,129.89,255720.0
2021-01-25 09:35:00,134.68,134.79,134.59,134.67,109880.0,129.8997,130.0058,129.8129,129.89,109880.0
2021-01-25 09:40:00,134.69,134.77,134.44,134.53,108587.0,129.9093,129.9865,129.6682,129.755,108587.0
2021-01-25 09:45:00,134.54,134.57,134.13,134.18,141981.0,129.7646,129.7936,129.3692,129.4174,141981.0
2021-01-25 09:50:00,134.17,134.23,133.98,134.09,63803.0,129.4078,129.4656,129.2245,129.3306,63803.0
2021-01-25 09:55:00,134.1,134.37,134.1,134.24,48801.0,129.3402,129.6007,129.3402,129.4753,48801.0
2021-01-25 10:00:00,134.26,134.32,134.1,134.29,57448.0,129.4946,129.5524,129.3402,129.5235,57448.0
2021-01-25 10:05:00,134.31,134.33,134.08,134.15,65046.0,129.5428,129.5621,129.321,129.3885,65046.0
2021-01-25 10:10:00,134.16,134.18,134.02,134.1,85716.0,129.3981,129.4174,129.2631,129.3402,85716.0
2021-01-25 10:15:00,134.09,134.21,134.02,134.19,67522.0,129.3306,129.4463,129.2631,129.4271,67522.0
2021-01-25 10:20:00,134.21,134.28,134.14,134.28,45826.0,129.4463,129.5139,129.3788,129.5139,45826.0
2021-01-25 10:25:00,134.29,134.3,133.99,134.17,30107.0,129.5235,129.5331,129.2342,129.4078,30107.0
2021-01-25 10:30:00,134.19,134.24,134.07,134.08,45341.0,129.4271,129.4753,129.3113,129.321,45341.0
2021-01-25 10:35:00,134.07,134.15,133.94,134.02,47399.0,129.3113,129.3885,129.1859,129.2631,47399.0
2021-01-25 10:40:00,134.04,134.1,133.91,133.91,50561.0,129.2824,129.3402,129.157,129.157,50561.0
2021-01-25 10:45:00,133.91,134.02,133.6,133.6,81899.0,129.157,129.2631,128.858,128.858,81899.0
2021-01-25 10:50:00,133.57,133.66,133.05,133.18,219382.0,128.8291,128.9159,128.3275,128.4529,219382.0
2021-01-25 10:55:00,133.19,133.2,132.31,132.39,135185.0,128.4625,128.4722,127.6138,127.6909,135185.0
2021-01-25 11:00:00,132.34,132.75,131.68,131.83,208396.0,127.6427,128.0382,127.0061,127.1508,208396.0
2021-01-25 11:05:00,131.82,131.84,130.7,130.98,483421.0,127.1412,127.1605,126.0609,126.331,483421.0
2021-01-25 11:10:00,131.0,132.33,130.93,132.26,347432.0,126.3503,127.6331,126.2828,127.5656,347432.0
2021-01-25 11:15:00,132.29,132.42,131.89,132.42,172889.0,127.5945,127.7199,127.2087,127.7199,172889.0
2021-01-25 11:20:00,132.4,132.69,132.27,132.51,166004.0,127.7006,127.9803,127.5752,127.8067,166004.0
2021-01-25 11:25:00,132.52,132.57,132.17,132.39,77087.0,127.8163,127.8646,127.4787,127.6909,77087.0
2021-01-25 11:30:00,132.41,132.82,132.28,132.73,70632.0,127.7102,128.1057,127.5848,128.0189,70632.0
2021-01-25 11:35:00,132.71,132.84,132.57,132.75,62859.0,127.9996,128.125,127.8646,128.0382,62859.0
2021-01-25 11:40:00,132.74,133.03,132.66,133.03,104413.0,128.0285,128.3082,127.9514,128.3082,104413.0
2021-01-25 11:45:00,133.04,133.1,132.82,132.87,66851.0,128.3179,128.3757,128.1057,128.1539,66851.0
2021-01-25 11:50:00,132.87,133.09,132.84,133.08,42723.0,128.1539,128.3661,128.125,128.3565,42723.0
2021-01-25 11:55:00,133.09,133.2,132.99,133.15,50534.0,128.3661,128.4722,128.2696,128.424,50534.0
2021-01-25 12:00:00,133.22,133.39,133.22,133.32,61155.0,128.4915,128.6554,128.4915,128.5879,61155.0
2021-01-25 12:05:00,133.33,133.35,133.23,133.35,40863.0,128.5976,128.6169,128.5011,128.6169,40863.0
2021-01-25 12:10:00,133.35,133.35,132.77,132.77,49126.0,128.6169,128.6169,128.0575,128.0575,49126.0
2021-01-25 12:15:00,132.79,132.89,132.31,132.46,65386.0,128.0767,128.1732,127.6138,127.7585,65386.0
2021-01-25 12:20:00,132.47,132.9,132.27,132.28,110494.0,127.7681,128.1828,127.5752,127.5848,110494.0
2021-01-25 12:25:00,132.26,132.67,132.26,132.48,103797.0,127.5656,127.961,127.5656,127.7777,103797.0
2021-01-25 12:30:00,132.5,132.94,132.34,132.92,119505.0,127.797,128.2214,127.6427,128.2021,119505.0
2021-01-25 12:35:00,132.91,132.95,132.69,132.72,86541.0,128.1925,128.2311,127.9803,128.0092,86541.0
2021-01-25 12:40:00,132.72,132.99,132.72,132.88,78750.0,128.0092,128.2696,128.0092,128.1635,78750.0
2021-01-25 12:45:00,132.91,133.17,132.9,133.08,49953.0,128.1925,128.4433,128.1828,128.3565,49953.0
2021-01-25 12:50:00,133.13,133.42,133.03,133.36,80038.0,128.4047,128.6844,128.3082,128.6265,80038.0
2021-01-25 12:55:00,133.37,133.45,133.25,133.39,100127.0,128.6362,128.7133,128.5204,128.6554,100127.0
2021-01-25 13:00:00,133.4,133.51,133.23,133.46,57855.0,128.6651,128.7712,128.5011,128.723,57855.0
2021-01-25 13:05:00,133.47,133.48,133.22,133.47,62402.0,128.7326,128.7423,128.4915,128.7326,62402.0
2021-01-25 13:10:00,133.5,133.78,133.47,133.75,81597.0,128.7615,129.0316,128.7326,129.0027,81597.0
2021-01-25 13:15:00,133.74,133.74,133.55,133.64,33125.0,128.993,128.993,128.8098,128.8966,33125.0
2021-01-25 13:20:00,133.65,133.83,133.56,133.77,77942.0,128.9062,129.0798,128.8194,129.022,77942.0
2021-01-25 13:25:00,133.73,133.8,133.7,133.76,49643.0,128.9834,129.0509,128.9544,129.0123,49643.0
2021-01-25 13:30:00,133.78,133.8,133.61,133.63,52946.0,129.0316,129.0509,128.8676,128.8869,52946.0
2021-01-25 13:35:00,133.62,133.8,133.57,133.8,31140.0,128.8773,129.0509,128.8291,129.0509,31140.0
2021-01-25 13:40:00,133.79,133.84,133.69,133.77,35535.0,129.0412,129.0895,128.9448,129.022,35535.0
2021-01-25 13:45:00,133.77,133.91,133.64,133.82,80816.0,129.022,129.157,128.8966,129.0702,80816.0
2021-01-25 13:50:00,133.82,133.82,133.54,133.56,62954.0,129.0702,129.0702,128.8001,128.8194,62954.0
2021-01-25 13:55:00,133.55,133.81,133.53,133.78,27777.0,128.8098,129.0605,128.7905,129.0316,27777.0
2021-01-25 14:00:00,133.8,133.83,133.63,133.83,46576.0,129.0509,129.0798,128.8869,129.0798,46576.0
2021-01-25 14:05:00,133.83,133.83,133.65,133.66,66468.0,129.0798,129.0798,128.9062,128.9159,66468.0
2021-01-25 14:10:00,133.64,133.64,133.41,133.53,22141.0,128.8966,128.8966,128.6747,128.7905,22141.0
2021-01-25 14:15:00,133.52,133.61,133.43,133.58,77056.0,128.7808,128.8676,128.694,128.8387,77056.0
2021-01-25 14:20:00,133.59,133.65,133.54,133.59,25034.0,128.8483,128.9062,128.8001,128.8483,25034.0
2021-01-25 14:25:00,133.58,133.68,133.51,133.68,21423.0,128.8387,128.9352,128.7712,128.9352,21423.0
2021-01-25 14:30:00,133.68,133.82,133.66,133.76,22567.0,128.9352,129.0702,128.9159,129.0123,22567.0
2021-01-25 14:35:00,133.76,133.79,133.66,133.67,38003.0,129.0123,129.0412,128.9159,128.9255,38003.0
2021-01-25 14:40:00,133.66,133.77,133.63,133.75,40610.0,128.9159,129.022,128.8869,129.0027,40610.0
2021-01-25 14:45:00,133.75,133.79,133.68,133.72,56026.0,129.0027,129.0412,128.9352,128.9737,56026.0
2021-01-25 14:50:00,133.75,133.76,133.62,133.65,25841.0,129.0027,129.0123,128.8773,128.9062,25841.0
2021-01-25 14:55:00,133.62,133.76,133.62,133.62,31970.0,128.8773,129.0123,128.8773,128.8773,31970.0
2021-01-25 15:00:00,133.62,133.65,133.44,133.46,29494.0,128.8773,128.9062,128.7037,128.723,29494.0
2021-01-25 15:05:00,133.46,133.55,133.43,133.49,20631.0,128.723,128.8098,128.694,128.7519,20631.0
2021-01-25 15:10:00,133.49,133.49,133.14,133.15,50068.0,128.7519,128.7519,128.4143,128.424,50068.0
2021-01-25 15:15:00,133.14,133.4,133.02,133.4,67449.0,128.4143,128.6651,128.2986,128.6651,67449.0
2021-01-25 15:20:00,133.4,133.41,133.22,133.25,43686.0,128.6651,128.6747,128.4915,128.5204,43686.0
2021-01-25 15:25:00,133.23,133.27,133.17,133.17,34084.0,128.5011,128.5397,128.4433,128.4433,34084.0
2021-01-25 15:30:00,133.17,133.24,133.08,133.24,51814.0,128.4433,128.5108,128.3565,128.5108,51814.0
2021-01-25 15:35:00,133.23,133.33,133.2,133.32,46143.0,128.5011,128.5976,128.4722,128.5879,46143.0
2021-01-25 15:40:00,133.32,133.56,133.26,133.55,69998.0,128.5879,128.8194,128.5301,128.8098,69998.0
2021-01-25 15:45:00,133.56,133.66,133.55,133.63,83136.0,128.8194,128.9159,128.8098,128.8869,83136.0
2021-01-25 15:50:00,133.61,133.88,133.61,133.86,172383.0,128.8676,129.1281,128.8676,129.1088,172383.0
2021-01-25 15:55:00,133.85,134.06,133.83,133.95,402953.0,129.0991,129.3017,129.0798,129.1956,402953.0
2021-01-26 09:30:00,134.41,134.62,134.32,134.5,185559.0,129.6392,129.8418,129.5524,129.726,185559.0
2021-01-26 09:35:00,134.51,134.6,134.09,134.19,97408.0,129.7357,129.8225,129.3306,129.4271,97408.0
2021-01-26 09:40:00,134.21,134.25,133.7,133.72,78567.0,129.4463,129.4849,128.9544,128.9737,78567.0
2021-01-26 09:45:00,133.72,133.95,133.52,133.93,107172.0,128.9737,129.1956,128.7808,129.1763,107172.0
2021-01-26 09:50:00,133.93,133.96,133.71,133.91,73300.0,129.1763,129.2052,128.9641,129.157,73300.0
2021-01-26 09:55:00,133.92,134.2,133.92,134.14,59291.0,129.1666,129.4367,129.1666,129.3788,59291.0
2021-01-26 10:00:00,134.16,134.22,134.09,134.2,56188.0,129.3981,129.456,129.3306,129.4367,56188.0
2021-01-26 10:05:00,134.21,134.37,134.07,134.13,39260.0,129.4463,129.6007,129.3113,129.3692,39260.0
2021-01-26 10:10:00,134.16,134.21,133.85,133.98,96581.0,129.3981,129.4463,129.0991,129.2245,96581.0
2021-01-26 10:15:00,133.97,134.14,133.82,133.84,50367.0,129.2149,129.3788,129.0702,129.0895,50367.0
2021-01-26 10:20:00,133.87,134.05,133.74,133.97,53877.0,129.1184,129.292,128.993,129.2149,53877.0
2021-01-26 10:25:00,133.96,134.18,133.91,134.09,34741.0,129.2052,129.4174,129.157,129.3306,34741.0
2021-01-26 10:30:00,134.12,134.19,133.99,134.15,48169.0,129.3595,129.4271,129.2342,129.3885,48169.0
2021-01-26 10:35:00,134.16,134.28,134.07,134.18,30944.0,129.3981,129.5139,129.3113,129.4174,30944.0
2021-01-26 10:40:00,134.18,134.28,134.12,134.14,28497.0,129.4174,129.5139,129.3595,129.3788,28497.0
2021-01-26 10:45:00,134.14,134.4,134.12,134.37,32590.0,129.3788,129.6296,129.3595,129.6007,32590.0
2021-01-26 10:50:00,134.35,134.48,134.26,134.31,33777.0,129.5814,129.7068,129.4946,129.5428,33777.0
2021-01-26 10:55:00,134.29,134.33,134.16,134.3,40383.0,129.5235,129.5621,129.3981,129.5331,40383.0
2021-01-26 11:00:00,134.31,134.44,134.19,134.28,48907.0,129.5428,129.6682,129.4271,129.5139,48907.0
2021-01-26 11:05:00,134.28,134.44,133.94,134.02,45264.0,129.5139,129.6682,129.1859,129.2631,45264.0
2021-01-26 11:10:00,133.98,134.09,133.84,133.84,46740.0,129.2245,129.3306,129.0895,129.0895,46740.0
2021-01-26 11:15:00,133.84,134.07,133.81,134.03,25767.0,129.0895,129.3113,129.0605,129.2727,25767.0
2021-01-26 11:20:00,134.08,134.16,133.93,133.93,27125.0,129.321,129.3981,129.1763,129.1763,27125.0
2021-01-26 11:25:00,133.98,133.99,133.84,133.86,28008.0,129.2245,129.2342,129.0895,129.1088,28008.0
2021-01-26 11:30:00,133.84,133.96,133.8,133.91,14761.0,129.0895,129.2052,129.0509,129.157,14761.0
2021-01-26 11:35:00,133.92,133.97,133.83,133.9,49269.0,129.1666,129.2149,129.0798,129.1473,49269.0
2021-01-26 11:40:00,133.9,133.9,133.76,133.76,18414.0,129.1473,129.1473,129.0123,129.0123,18414.0
2021-01-26 11:45:00,133.75,133.79,133.68,133.71,35205.0,129.0027,129.0412,128.9352,128.9641,35205.0
2021-01-26 11:50:00,133.71,133.88,133.69,133.7,40161.0,128.9641,129.1281,128.9448,128.9544,40161.0
2021-01-26 11:55:00,133.7,133.76,133.61,133.63,42364.0,128.9544,129.0123,128.8676,128.8869,42364.0
2021-01-26 12:00:00,133.64,133.91,133.63,133.86,37079.0,128.8966,129.157,128.8869,129.1088,37079.0
2021-01-26 12:05:00,133.87,133.98,133.81,133.93,30667.0,129.1184,129.2245,129.0605,129.1763,30667.0
2021-01-26 12:10:00,133.94,134.02,133.86,134.0,41211.0,129.1859,129.2631,129.1088,129.2438,41211.0
2021-01-26 12:15:00,133.99,134.08,133.97,133.99,13881.0,129.2342,129.321,129.2149,129.2342,13881.0
2021-01-26 12:20:00,134.01,134.01,133.9,133.91,24227.0,129.2534,129.2534,129.1473,129.157,24227.0
2021-01-26 12:25:00,133.91,134.04,133.91,134.01,28918.0,129.157,129.2824,129.157,129.2534,28918.0
2021-01-26 12:30:00,134.0,134.04,133.96,133.98,22492.0,129.2438,129.2824,129.2052,129.2245,22492.0
2021-01-26 12:35:00,133.98,134.0,133.78,133.86,26887.0,129.2245,129.2438,129.0316,129.1088,26887.0
2021-01-26 12:40:00,133.85,133.88,133.79,133.79,32505.0,129.0991,129.1281,129.0412,129.0412,32505.0
2021-01-26 12:45:00,133.78,133.85,133.71,133.85,22100.0,129.0316,129.0991,128.9641,129.0991,22100.0
2021-01-26 12:50:00,133.86,133.88,133.79,133.86,18983.0,129.1088,129.1281,129.0412,129.1088,18983.0
2021-01-26 12:55:00,133.87,133.9,133.73,133.8,37303.0,129.1184,129.1473,128.9834,129.0509,37303.0
2021-01-26 13:00:00,133.8,133.83,133.75,133.8,11596.0,129.0509,129.0798,129.0027,129.0509,11596.0
2021-01-26 13:05:00,133.79,133.91,133.76,133.89,8664.0,129.0412,129.157,129.0123,129.1377,8664.0
2021-01-26 13:10:00,133.9,134.01,133.9,134.01,14233.0,129.1473,129.2534,129.1473,129.2534,14233.0
2021-01-26 13:15:00,134.03,134.1,134.03,134.08,16626.0,129.2727,129.3402,129.2727,129.321,16626.0
2021-01-26 13:20:00,134.09,134.09,134.02,134.08,26246.0,129.3306,129.3306,129.2631,129.321,26246.0
2021-01-26 13:25:00,134.09,134.14,134.07,134.12,33081.0,129.3306,129.3788,129.3113,129.3595,33081.0
2021-01-26 13:30:00,134.12,134.23,134.11,134.19,33529.0,129.3595,129.4656,129.3499,129.4271,33529.0
2021-01-26 13:35:00,134.19,134.28,134.15,134.26,25684.0,129.4271,129.5139,129.3885,129.4946,25684.0
2021-01-26 13:40:00,134.26,134.33,134.24,134.32,20591.0,129.4946,129.5621,129.4753,129.5524,20591.0
2021-01-26 13:45:00,134.33,134.36,134.22,134.34,26835.0,129.5621,129.591,129.456,129.5717,26835.0
2021-01-26 13:50:00,134.34,134.36,134.27,134.32,21132.0,129.5717,129.591,129.5042,129.5524,21132.0
2021-01-26 13:55:00,134.32,134.33,134.25,134.3,34324.0,129.5524,129.5621,129.4849,129.5331,34324.0
2021-01-26 14:00:00,134.29,134.38,134.27,134.36,29769.0,129.5235,129.6103,129.5042,129.591,29769.0
2021-01-26 14:05:00,134.35,134.35,134.28,134.31,21351.0,129.5814,129.5814,129.5139,129.5428,21351.0
2021-01-26 14:10:00,134.31,134.43,134.29,134.43,18564.0,129.5428,129.6585,129.5235,129.6585,18564.0
2021-01-26 14:15:00,134.42,134.42,134.32,134.33,29110.0,129.6489,129.6489,129.5524,129.5621,29110.0
2021-01-26 14:20:00,134.33,134.38,134.3,134.31,28917.0,129.5621,129.6103,129.5331,129.5428,28917.0
2021-01-26 14:25:00,134.31,134.32,134.04,134.21,43627.0,129.5428,129.5524,129.2824,129.4463,43627.0
2021-01-26 14:30:00,134.2,134.3,134.19,134.27,28906.0,129.4367,129.5331,129.4271,129.5042,28906.0
2021-01-26 14:35:00,134.28,134.29,134.21,134.22,21983.0,129.5139,129.5235,129.4463,129.456,21983.0
2021-01-26 14:40:00,134.22,134.27,134.15,134.19,24797.0,129.456,129.5042,129.3885,129.4271,24797.0
2021-01-26 14:45:00,134.19,134.25,134.14,134.2,50922.0,129.4271,129.4849,129.3788,129.4367,50922.0
2021-01-26 14:50:00,134.18,134.2,134.1,134.12,16695.0,129.4174,129.4367,129.3402,129.3595,16695.0
2021-01-26 14:55:00,134.15,134.27,134.15,134.25,33656.0,129.3885,129.5042,129.3885,129.4849,33656.0
2021-01-26 15:00:00,134.25,134.26,134.14,134.18,35336.0,129.4849,129.4946,129.3788,129.4174,35336.0
2021-01-26 15:05:00,134.18,134.24,134.14,134.24,24911.0,129.4174,129.4753,129.3788,129.4753,24911.0
2021-01-26 15:10:00,134.25,134.33,134.25,134.31,38029.0,129.4849,129.5621,129.4849,129.5428,38029.0
2021-01-26 15:15:00,134.31,134.36,134.26,134.35,84019.0,129.5428,129.591,129.4946,129.5814,84019.0
2021-01-26 15:20:00,134.35,134.36,134.25,134.34,30970.0,129.5814,129.591,129.4849,129.5717,30970.0
2021-01-26 15:25:00,134.34,134.36,134.26,134.31,28377.0,129.5717,129.591,129.4946,129.5428,28377.0
2021-01-26 15:30:00,134.3,134.32,134.14,134.14,60556.0,129.5331,129.5524,129.3788,129.3788,60556.0
2021-01-26 15:35:00,134.14,134.16,134.01,134.03,147036.0,129.3788,129.3981,129.2534,129.2727,147036.0
2021-01-26 15:40:00,134.03,134.13,134.01,134.12,67438.0,129.2727,129.3692,129.2534,129.3595,67438.0
2021-01-26 15:45:00,134.13,134.23,134.01,134.01,104950.0,129.3692,129.4656,129.2534,129.2534,104950.0
2021-01-26 15:50:00,134.01,134.13,133.87,133.89,190626.0,129.2534,129.3692,129.1184,129.1377,190626.0
2021-01-26 15:55:00,133.89,134.08,133.86,134.0,218691.0,129.1377,129.321,129.1088,129.2438,218691.0
2021-01-27 09:30:00,133.39,133.44,131.89,132.19,372802.0,128.6554,128.7037,127.2087,127.498,372802.0
2021-01-27 09:35:00,132.2,132.2,131.48,132.01,455959.0,127.5077,127.5077,126.8132,127.3244,455959.0
2021-01-27 09:40:00,131.99,132.09,131.69,131.84,281556.0,127.3051,127.4016,127.0158,127.1605,281556.0
2021-01-27 09:45:00,131.85,132.22,131.59,131.72,241200.0,127.1701,127.527,126.9193,127.0447,241200.0
2021-01-27 09:50:00,131.72,131.91,131.43,131.8,877703.0,127.0447,127.228,126.765,127.1219,877703.0
2021-01-27 09:55:00,131.79,132.67,131.78,132.58,178269.0,127.1122,127.961,127.1026,127.8742,178269.0
2021-01-27 10:00:00,132.59,133.37,132.42,133.35,177421.0,127.8838,128.6362,127.7199,128.6169,177421.0
2021-01-27 10:05:00,133.38,133.69,133.36,133.55,142392.0,128.6458,128.9448,128.6265,128.8098,142392.0
2021-01-27 10:10:00,133.55,133.61,133.4,133.43,99733.0,128.8098,128.8676,128.6651,128.694,99733.0
2021-01-27 10:15:00,133.43,133.51,133.12,133.32,133874.0,128.694,128.7712,128.395,128.5879,133874.0
2021-01-27 10:20:00,133.3,133.74,133.3,133.68,103918.0,128.5686,128.993,128.5686,128.9352,103918.0
2021-01-27 10:25:00,133.68,133.73,133.5,133.58,193205.0,128.9352,128.9834,128.7615,128.8387,193205.0
2021-01-27 10:30:00,133.58,133.82,133.14,133.43,184204.0,128.8387,129.0702,128.4143,128.694,184204.0
2021-01-27 10:35:00,133.4,133.55,133.27,133.35,79698.0,128.6651,128.8098,128.5397,128.6169,79698.0
2021-01-27 10:40:00,133.34,133.61,133.24,133.49,70585.0,128.6072,128.8676,128.5108,128.7519,70585.0
2021-01-27 10:45:00,133.48,133.74,133.48,133.7,66958.0,128.7423,128.993,128.7423,128.9544,66958.0
2021-01-27 10:50:00,133.69,133.81,133.54,133.76,80455.0,128.9448,129.0605,128.8001,129.0123,80455.0
2021-01-27 10:55:00,133.75,133.79,133.48,133.55,49692.0,129.0027,129.0412,128.7423,128.8098,49692.0
2021-01-27 11:00:00,133.54,133.56,133.35,133.41,40313.0,128.8001,128.8194,128.6169,128.6747,40313.0
2021-01-27 11:05:00,133.38,133.44,133.23,133.31,65057.0,128.6458,128.7037,128.5011,128.5783,65057.0
2021-01-27 11:10:00,133.33,133.33,133.15,133.19,31022.0,128.5976,128.5976,128.424,128.4625,31022.0
2021-01-27 11:15:00,133.19,133.23,132.79,132.86,60851.0,128.4625,128.5011,128.0767,128.1443,60851.0
2021-01-27 11:20:00,132.86,132.91,132.69,132.78,61812.0,128.1443,128.1925,127.9803,128.0671,61812.0
2021-01-27 11:25:00,132.77,132.77,132.53,132.57,37518.0,128.0575,128.0575,127.826,127.8646,37518.0
2021-01-27 11:30:00,132.58,132.64,132.16,132.16,75587.0,127.8742,127.9321,127.4691,127.4691,75587.0
2021-01-27 11:35:00,132.16,132.57,132.16,132.52,56323.0,127.4691,127.8646,127.4691,127.8163,56323.0
2021-01-27 11:40:00,132.53,132.63,132.29,132.3,27966.0,127.826,127.9224,127.5945,127.6041,27966.0
2021-01-27 11:45:00,132.3,132.49,132.21,132.26,76353.0,127.6041,127.7874,127.5173,127.5656,76353.0
2021-01-27 11:50:00,132.25,132.46,132.25,132.37,27807.0,127.5559,127.7585,127.5559,127.6717,27807.0
2021-01-27 11:55:00,132.34,132.4,132.15,132.19,27364.0,127.6427,127.7006,127.4595,127.498,27364.0
2021-01-27 12:00:00,132.16,132.21,131.98,132.0,33213.0,127.4691,127.5173,127.2955,127.3148,33213.0
2021-01-27 12:05:00,132.0,132.44,131.99,132.41,42825.0,127.3148,127.7392,127.3051,127.7102,42825.0
2021-01-27 12:10:00,132.43,132.9,132.43,132.89,36876.0,127.7295,128.1828,127.7295,128.1732,36876.0
2021-01-27 12:15:00,132.89,133.15,132.88,133.06,249012.0,128.1732,128.424,128.1635,128.3372,249012.0
2021-01-27 12:20:00,133.07,133.22,133.07,133.21,137580.0,128.3468,128.4915,128.3468,128.4818,137580.0
2021-01-27 12:25:00,133.22,133.32,133.13,133.14,525608.0,128.4915,128.5879,128.4047,128.4143,525608.0
2021-01-27 12:30:00,133.12,133.17,132.83,132.95,52338.0,128.395,128.4433,128.1153,128.2311,52338.0
2021-01-27 12:35:00,132.92,133.06,132.68,133.03,26408.0,128.2021,128.3372,127.9706,128.3082,26408.0
2021-01-27 12:40:00,133.03,133.36,133.02,133.36,59234.0,128.3082,128.6265,128.2986,128.6265,59234.0
2021-01-27 12:45:00,133.35,133.36,133.21,133.31,27534.0,128.6169,128.6265,128.4818,128.5783,27534.0
2021-01-27 12:50:00,133.36,133.51,133.26,133.4,46133.0,128.6265,128.7712,128.5301,128.6651,46133.0
2021-01-27 12:55:00,133.39,133.5,133.36,133.44,14710.0,128.6554,128.7615,128.6265,128.7037,14710.0
2021-01-27 13:00:00,133.46,133.52,133.33,133.36,28810.0,128.723,128.7808,128.5976,128.6265,28810.0
2021-01-27 13:05:00,133.35,133.38,133.08,133.19,28540.0,128.6169,128.6458,128.3565,128.4625,28540.0
2021-01-27 13:10:00,133.18,133.18,132.84,132.93,18708.0,128.4529,128.4529,128.125,128.2118,18708.0
2021-01-27 13:15:00,132.95,133.05,132.84,132.98,30417.0,128.2311,128.3275,128.125,128.26,30417.0
2021-01-27 13:20:00,132.99,132.99,132.82,132.91,30638.0,128.2696,128.2696,128.1057,128.1925,30638.0
2021-01-27 13:25:00,132.91,133.27,132.9,133.18,58209.0,128.1925,128.5397,128.1828,128.4529,58209.0
2021-01-27 13:30:00,133.16,133.24,132.99,133.09,35515.0,128.4336,128.5108,128.2696,128.3661,35515.0
2021-01-27 13:35:00,133.07,133.12,132.92,132.95,15463.0,128.3468,128.395,128.2021,128.2311,15463.0
2021-01-27 13:40:00,132.96,133.01,132.74,132.75,21883.0,128.2407,128.2889,128.0285,128.0382,21883.0
2021-01-27 13:45:00,132.65,132.89,132.63,132.81,40990.0,127.9417,128.1732,127.9224,128.096,40990.0
2021-01-27 13:50:00,132.79,132.97,132.74,132.97,38912.0,128.0767,128.2504,128.0285,128.2504,38912.0
2021-01-27 13:55:00,132.97,133.04,132.65,132.76,75021.0,128.2504,128.3179,127.9417,128.0478,75021.0
2021-01-27 14:00:00,132.76,133.1,132.74,133.05,64856.0,128.0478,128.3757,128.0285,128.3275,64856.0
2021-01-27 14:05:00,133.03,133.03,132.83,132.98,27966.0,128.3082,128.3082,128.1153,128.26,27966.0
2021-01-27 14:10:00,133.02,133.13,132.99,133.06,22336.0,128.2986,128.4047,128.2696,128.3372,22336.0
2021-01-27 14:15:00,133.01,133.05,132.6,132.65,74266.0,128.2889,128.3275,127.8935,127.9417,74266.0
2021-01-27 14:20:00,132.65,132.68,132.35,132.49,95467.0,127.9417,127.9706,127.6524,127.7874,95467.0
2021-01-27 14:25:00,132.48,132.57,132.3,132.32,78076.0,127.7777,127.8646,127.6041,127.6234,78076.0
2021-01-27 14:30:00,132.33,132.37,131.74,131.83,130765.0,127.6331,127.6717,127.064,127.1508,130765.0
2021-01-27 14:35:00,131.84,132.08,131.67,131.83,137311.0,127.1605,127.3919,126.9965,127.1508,137311.0
2021-01-27 14:40:00,131.77,132.19,131.71,132.02,130979.0,127.0929,127.498,127.0351,127.3341,130979.0
2021-01-27 14:45:00,132.01,132.09,131.43,131.49,177130.0,127.3244,127.4016,126.765,126.8229,177130.0
2021-01-27 14:50:00,131.48,131.66,131.18,131.4,202578.0,126.8132,126.9869,126.5239,126.7361,202578.0
2021-01-27 14:55:00,131.39,131.6,131.15,131.27,112209.0,126.7264,126.929,126.495,126.6107,112209.0
2021-01-27 15:00:00,131.27,131.62,131.14,131.48,180011.0,126.6107,126.9483,126.4853,126.8132,180011.0
2021-01-27 15:05:00,131.5,131.64,131.25,131.3,117740.0,126.8325,126.9676,126.5914,126.6396,117740.0
2021-01-27 15:10:00,131.31,131.61,131.13,131.6,142531.0,126.6493,126.9386,126.4757,126.929,142531.0
2021-01-27 15:15:00,131.54,131.6,131.26,131.31,60416.0,126.8711,126.929,126.601,126.6493,60416.0
2021-01-27 15:20:00,131.27,131.41,130.98,131.04,91167.0,126.6107,126.7457,126.331,126.3889,91167.0
2021-01-27 15:25:00,131.04,131.35,130.77,130.94,246301.0,126.3889,126.6879,126.1284,126.2924,246301.0
2021-01-27 15:30:00,130.94,130.98,130.52,130.54,188178.0,126.2924,126.331,125.8873,125.9066,188178.0
2021-01-27 15:35:00,130.53,130.81,130.31,130.77,266846.0,125.897,126.167,125.6848,126.1284,266846.0
2021-01-27 15:40:00,130.77,131.06,130.55,130.86,175567.0,126.1284,126.4081,125.9163,126.2152,175567.0
2021-01-27 15:45:00,130.84,131.21,130.61,131.1,197160.0,126.196,126.5528,125.9741,126.4467,197160.0
2021-01-27 15:50:00,131.09,131.46,131.02,131.33,702254.0,126.4371,126.794,126.3696,126.6686,702254.0
2021-01-27 15:55:00,131.34,131.64,131.27,131.56,688037.0,126.6782,126.9676,126.6107,126.8904,688037.0
2021-01-28 09:30:00,132.17,132.54,132.16,132.33,152156.0,127.4787,127.8356,127.4691,127.6331,152156.0
2021-01-28 09:35:00,132.37,132.59,131.87,131.87,224279.0,127.6717,127.8838,127.1894,127.1894,224279.0
2021-01-28 09:40:00,131.88,132.84,131.72,132.72,218312.0,127.199,128.125,127.0447,128.0092,218312.0
2021-01-28 09:45:00,132.72,132.78,132.36,132.44,79005.0,128.0092,128.0671,127.662,127.7392,79005.0
2021-01-28 09:50:00,132.44,132.59,132.21,132.34,109143.0,127.7392,127.8838,127.5173,127.6427,109143.0
2021-01-28 09:55:00,132.34,132.47,132.08,132.14,418914.0,127.6427,127.7681,127.3919,127.4498,418914.0
2021-01-28 10:00:00,132.14,132.49,132.06,132.38,139940.0,127.4498,127.7874,127.3727,127.6813,139940.0
2021-01-28 10:05:00,132.37,132.68,132.28,132.4,157905.0,127.6717,127.9706,127.5848,127.7006,157905.0
2021-01-28 10:10:00,132.43,132.77,132.38,132.77,63410.0,127.7295,128.0575,127.6813,128.0575,63410.0
2021-01-28 10:15:00,132.81,133.22,132.81,133.14,118932.0,128.096,128.4915,128.096,128.4143,118932.0
2021-01-28 10:20:00,133.13,133.24,132.77,132.77,127816.0,128.4047,128.5108,128.0575,128.0575,127816.0
2021-01-28 10:25:00,132.74,132.85,132.67,132.7,80169.0,128.0285,128.1346,127.961,127.9899,80169.0
2021-01-28 10:30:00,132.72,132.92,132.59,132.75,83641.0,128.0092,128.2021,127.8838,128.0382,83641.0
2021-01-28 10:35:00,132.74,132.92,132.67,132.72,58518.0,128.0285,128.2021,127.961,128.0092,58518.0
2021-01-28 10:40:00,132.72,132.79,132.25,132.53,110181.0,128.0092,128.0767,127.5559,127.826,110181.0
2021-01-28 10:45:00,132.52,133.02,132.52,133.01,137715.0,127.8163,128.2986,127.8163,128.2889,137715.0
2021-01-28 10:50:00,133.0,133.08,132.76,132.8,206743.0,128.2793,128.3565,128.0478,128.0864,206743.0
2021-01-28 10:55:00,132.82,132.99,132.74,132.87,375855.0,128.1057,128.2696,128.0285,128.1539,375855.0
2021-01-28 11:00:00,132.88,133.05,132.86,132.96,100400.0,128.1635,128.3275,128.1443,128.2407,100400.0
2021-01-28 11:05:00,132.98,133.23,132.93,133.21,93723.0,128.26,128.5011,128.2118,128.4818,93723.0
2021-01-28 11:10:00,133.19,133.32,133.14,133.18,98586.0,128.4625,128.5879,128.4143,128.4529,98586.0
2021-01-28 11:15:00,133.19,133.29,133.08,133.1,79783.0,128.4625,128.559,128.3565,128.3757,79783.0
2021-01-28 11:20:00,133.12,133.12,132.94,133.06,29764.0,128.395,128.395,128.2214,128.3372,29764.0
2021-01-28 11:25:00,133.06,133.09,132.85,132.86,52097.0,128.3372,128.3661,128.1346,128.1443,52097.0
2021-01-28 11:30:00,132.86,133.06,132.7,132.87,56157.0,128.1443,128.3372,127.9899,128.1539,56157.0
2021-01-28 11:35:00,132.89,133.01,132.87,132.88,36994.0,128.1732,128.2889,128.1539,128.1635,36994.0
2021-01-28 11:40:00,132.91,132.96,132.81,132.94,48716.0,128.1925,128.2407,128.096,128.2214,48716.0
2021-01-28 11:45:00,132.95,132.99,132.69,132.87,53370.0,128.2311,128.2696,127.9803,128.1539,53370.0
2021-01-28 11:50:00,132.88,133.14,132.88,133.13,62217.0,128.1635,128.4143,128.1635,128.4047,62217.0
2021-01-28 11:55:00,133.14,133.23,133.09,133.18,34044.0,128.4143,128.5011,128.3661,128.4529,34044.0
2021-01-28 12:00:00,133.18,133.44,133.18,133.43,67189.0,128.4529,128.7037,128.4529,128.694,67189.0
2021-01-28 12:05:00,133.44,133.61,133.43,133.57,94630.0,128.7037,128.8676,128.694,128.8291,94630.0
2021-01-28 12:10:00,133.59,133.69,133.46,133.6,45314.0,128.8483,128.9448,128.723,128.858,45314.0
2021-01-28 12:15:00,133.63,133.84,133.63,133.81,37964.0,128.8869,129.0895,128.8869,129.0605,37964.0
2021-01-28 12:20:00,133.86,134.02,133.82,134.0,47897.0,129.1088,129.2631,129.0702,129.2438,47897.0
2021-01-28 12:25:00,133.99,134.0,133.86,133.94,33236.0,129.2342,129.2438,129.1088,129.1859,33236.0
2021-01-28 12:30:00,133.96,134.11,133.92,133.93,68062.0,129.2052,129.3499,129.1666,129.1763,68062.0
2021-01-28 12:35:00,133.99,134.04,133.9,133.95,26136.0,129.2342,129.2824,129.1473,129.1956,26136.0
2021-01-28 12:40:00,133.95,134.05,133.88,134.05,43395.0,129.1956,129.292,129.1281,129.292,43395.0
2021-01-28 12:45:00,134.03,134.24,134.02,134.2,39648.0,129.2727,129.4753,129.2631,129.4367,39648.0
2021-01-28 12:50:00,134.19,134.23,133.99,134.0,33724.0,129.4271,129.4656,129.2342,129.2438,33724.0
2021-01-28 12:55:00,134.01,134.1,133.97,134.02,56334.0,129.2534,129.3402,129.2149,129.2631,56334.0
2021-01-28 13:00:00,134.03,134.14,134.0,134.03,49160.0,129.2727,129.3788,129.2438,129.2727,49160.0
2021-01-28 13:05:00,134.02,134.02,133.73,133.8,46678.0,129.2631,129.2631,128.9834,129.0509,46678.0
2021-01-28 13:10:00,133.83,133.88,133.63,133.71,31122.0,129.0798,129.1281,128.8869,128.9641,31122.0
2021-01-28 13:15:00,133.68,133.87,133.65,133.78,52552.0,128.9352,129.1184,128.9062,129.0316,52552.0
2021-01-28 13:20:00,133.78,133.91,133.6,133.9,46485.0,129.0316,129.157,128.858,129.1473,46485.0
2021-01-28 13:25:00,133.9,133.95,133.73,133.77,29262.0,129.1473,129.1956,128.9834,129.022,29262.0
2021-01-28 13:30:00,133.77,134.0,133.71,133.99,29376.0,129.022,129.2438,128.9641,129.2342,29376.0
2021-01-28 13:35:00,134.01,134.07,133.94,134.0,27775.0,129.2534,129.3113,129.1859,129.2438,27775.0
2021-01-28 13:40:00,134.0,134.08,133.97,134.07,22983.0,129.2438,129.321,129.2149,129.3113,22983.0
2021-01-28 13:45:00,134.11,134.11,134.02,134.09,24779.0,129.3499,129.3499,129.2631,129.3306,24779.0
2021-01-28 13:50:00,134.08,134.08,133.85,133.98,23195.0,129.321,129.321,129.0991,129.2245,23195.0
2021-01-28 13:55:00,133.98,134.04,133.91,134.02,32190.0,129.2245,129.2824,129.157,129.2631,32190.0
2021-01-28 14:00:00,134.04,134.11,133.99,134.0,28096.0,129.2824,129.3499,129.2342,129.2438,28096.0
2021-01-28 14:05:00,134.01,134.04,133.74,133.8,29797.0,129.2534,129.2824,128.993,129.0509,29797.0
2021-01-28 14:10:00,133.79,133.8,133.65,133.66,30446.0,129.0412,129.0509,128.9062,128.9159,30446.0
2021-01-28 14:15:00,133.65,133.7,133.48,133.58,92908.0,128.9062,128.9544,128.7423,128.8387,92908.0
2021-01-28 14:20:00,133.57,133.64,133.52,133.58,44872.0,128.8291,128.8966,128.7808,128.8387,44872.0
2021-01-28 14:25:00,133.62,133.77,133.61,133.73,54076.0,128.8773,129.022,128.8676,128.9834,54076.0
2021-01-28 14:30:00,133.75,133.77,133.66,133.71,27205.0,129.0027,129.022,128.9159,128.9641,27205.0
2021-01-28 14:35:00,133.71,133.77,133.59,133.76,22356.0,128.9641,129.022,128.8483,129.0123,22356.0
2021-01-28 14:40:00,133.77,133.84,133.5,133.52,47279.0,129.022,129.0895,128.7615,128.7808,47279.0
2021-01-28 14:45:00,133.53,133.62,133.48,133.6,71421.0,128.7905,128.8773,128.7423,128.858,71421.0
2021-01-28 14:50:00,133.6,133.71,133.34,133.38,50676.0,128.858,128.9641,128.6072,128.6458,50676.0
2021-01-28 14:55:00,133.38,133.58,133.25,133.55,51250.0,128.6458,128.8387,128.5204,128.8098,51250.0
2021-01-28 15:00:00,133.53,133.53,133.21,133.41,52078.0,128.7905,128.7905,128.4818,128.6747,52078.0
2021-01-28 15:05:00,133.39,133.48,133.35,133.39,35459.0,128.6554,128.7423,128.6169,128.6554,35459.0
2021-01-28 15:10:00,133.35,133.47,133.27,133.38,81855.0,128.6169,128.7326,128.5397,128.6458,81855.0
2021-01-28 15:15:00,133.39,133.44,133.01,133.02,135498.0,128.6554,128.7037,128.2889,128.2986,135498.0
2021-01-28 15:20:00,133.01,133.13,132.83,133.03,103652.0,128.2889,128.4047,128.1153,128.3082,103652.0
2021-01-28 15:25:00,133.05,133.09,132.8,132.81,55000.0,128.3275,128.3661,128.0864,128.096,55000.0
2021-01-28 15:30:00,132.8,133.03,132.62,132.69,116712.0,128.0864,128.3082,127.9128,127.9803,116712.0
2021-01-28 15:35:00,132.7,132.88,132.55,132.81,91662.0,127.9899,128.1635,127.8453,128.096,91662.0
2021-01-28 15:40:00,132.8,132.89,132.51,132.59,94953.0,128.0864,128.1732,127.8067,127.8838,94953.0
2021-01-28 15:45:00,132.6,132.68,132.32,132.61,140933.0,127.8935,127.9706,127.6234,127.9031,140933.0
2021-01-28 15:50:00,132.61,132.67,132.4,132.49,346613.0,127.9031,127.961,127.7006,127.7874,346613.0
2021-01-28 15:55:00,132.47,132.47,131.9,132.04,435242.0,127.7681,127.7681,127.2183,127.3534,435242.0
2021-01-29 09:30:00,131.38,131.68,131.14,131.54,160371.0,126.7168,127.0061,126.4853,126.8711,160371.0
2021-01-29 09:35:00,131.53,131.53,130.4,130.55,150020.0,126.8615,126.8615,125.7716,125.9163,150020.0
2021-01-29 09:40:00,130.56,130.56,130.16,130.37,193385.0,125.9259,125.9259,125.5401,125.7426,193385.0
2021-01-29 09:45:00,130.34,130.87,130.3,130.72,161154.0,125.7137,126.2249,125.6751,126.0802,161154.0
2021-01-29 09:50:00,130.7,130.88,130.49,130.63,163927.0,126.0609,126.2345,125.8584,125.9934,163927.0
2021-01-29 09:55:00,130.63,131.17,130.63,131.06,174206.0,125.9934,126.5142,125.9934,126.4081,174206.0
2021-01-29 10:00:00,131.07,131.21,130.92,131.15,107679.0,126.4178,126.5528,126.2731,126.495,107679.0
2021-01-29 10:05:00,131.15,131.17,130.64,131.14,166835.0,126.495,126.5142,126.0031,126.4853,166835.0
2021-01-29 10:10:00,131.15,131.48,131.11,131.34,105546.0,126.495,126.8132,126.4564,126.6782,105546.0
2021-01-29 10:15:00,131.39,131.43,131.22,131.3,70743.0,126.7264,126.765,126.5625,126.6396,70743.0
2021-01-29 10:20:00,131.3,131.81,131.29,131.8,78747.0,126.6396,127.1315,126.63,127.1219,78747.0
2021-01-29 10:25:00,131.8,131.84,131.68,131.74,53648.0,127.1219,127.1605,127.0061,127.064,53648.0
2021-01-29 10:30:00,131.73,131.9,131.49,131.57,67634.0,127.0544,127.2183,126.8229,126.9,67634.0
2021-01-29 10:35:00,131.55,131.59,131.25,131.3,102905.0,126.8808,126.9193,126.5914,126.6396,102905.0
2021-01-29 10:40:00,131.32,131.42,130.9,130.9,71464.0,126.6589,126.7554,126.2538,126.2538,71464.0
2021-01-29 10:45:00,130.88,131.26,130.77,131.15,39074.0,126.2345,126.601,126.1284,126.495,39074.0
2021-01-29 10:50:00,131.12,131.23,130.96,131.04,51300.0,126.466,126.5721,126.3117,126.3889,51300.0
2021-01-29 10:55:00,131.05,131.37,131.05,131.26,60022.0,126.3985,126.7071,126.3985,126.601,60022.0
2021-01-29 11:00:00,131.23,131.41,130.79,130.89,56086.0,126.5721,126.7457,126.1477,126.2442,56086.0
2021-01-29 11:05:00,130.87,130.87,130.67,130.69,69647.0,126.2249,126.2249,126.032,126.0513,69647.0
2021-01-29 11:10:00,130.65,130.65,130.08,130.13,74081.0,126.0127,126.0127,125.4629,125.5112,74081.0
2021-01-29 11:15:00,130.11,130.26,130.03,130.14,85290.0,125.4919,125.6365,125.4147,125.5208,85290.0
2021-01-29 11:20:00,130.14,130.14,129.87,130.06,99774.0,125.5208,125.5208,125.2604,125.4436,99774.0
2021-01-29 11:25:00,130.03,130.32,129.73,129.82,152556.0,125.4147,125.6944,125.1254,125.2122,152556.0
2021-01-29 11:30:00,129.78,129.9,129.6,129.63,96421.0,125.1736,125.2893,125.0,125.0289,96421.0
2021-01-29 11:35:00,129.68,129.84,129.47,129.84,100867.0,125.0771,125.2315,124.8746,125.2315,100867.0
2021-01-29 11:40:00,129.82,130.04,129.69,129.94,61848.0,125.2122,125.4244,125.0868,125.3279,61848.0
2021-01-29 11:45:00,129.92,130.09,129.78,130.08,43626.0,125.3086,125.4726,125.1736,125.4629,43626.0
2021-01-29 11:50:00,130.07,130.07,129.74,129.91,35354.0,125.4533,125.4533,125.135,125.299,35354.0
2021-01-29 11:55:00,129.94,130.34,129.85,130.28,54174.0,125.3279,125.7137,125.2411,125.6558,54174.0
2021-01-29 12:00:00,130.28,130.37,130.14,130.33,24686.0,125.6558,125.7426,125.5208,125.7041,24686.0
2021-01-29 12:05:00,130.32,130.33,130.08,130.2,27541.0,125.6944,125.7041,125.4629,125.5787,27541.0
2021-01-29 12:10:00,130.24,130.44,130.0,130.01,51312.0,125.6173,125.8102,125.3858,125.3954,51312.0
2021-01-29 12:15:00,130.01,130.01,129.48,129.5,100716.0,125.3954,125.3954,124.8842,124.9035,100716.0
2021-01-29 12:20:00,129.48,129.48,129.22,129.25,92933.0,124.8842,124.8842,124.6335,124.6624,92933.0
2021-01-29 12:25:00,129.23,129.51,129.23,129.31,82312.0,124.6431,124.9132,124.6431,124.7203,82312.0
2021-01-29 12:30:00,129.31,129.46,129.11,129.13,88165.0,124.7203,124.8649,124.5274,124.5467,88165.0
2021-01-29 12:35:00,129.14,129.26,128.67,128.75,128622.0,124.5563,124.672,124.103,124.1801,128622.0
2021-01-29 12:40:00,128.77,129.12,128.76,128.82,246842.0,124.1994,124.537,124.1898,124.2477,246842.0
2021-01-29 12:45:00,128.83,128.9,128.27,128.29,144171.0,124.2573,124.3248,123.7172,123.7365,144171.0
2021-01-29 12:50:00,128.32,129.04,128.32,128.94,164127.0,123.7654,124.4598,123.7654,124.3634,164127.0
2021-01-29 12:55:00,128.92,128.94,128.49,128.51,124827.0,124.3441,124.3634,123.9294,123.9487,124827.0
2021-01-29 13:00:00,128.48,128.89,128.32,128.72,119297.0,123.9197,124.3152,123.7654,124.1512,119297.0
2021-01-29 13:05:00,128.68,128.9,128.52,128.82,107169.0,124.1126,124.3248,123.9583,124.2477,107169.0
2021-01-29 13:10:00,128.82,128.86,128.46,128.61,118916.0,124.2477,124.2862,123.9004,124.0451,118916.0
2021-01-29 13:15:00,128.6,128.6,128.22,128.28,100621.0,124.0355,124.0355,123.669,123.7268,100621.0
2021-01-29 13:20:00,128.26,128.76,128.23,128.65,78266.0,123.7075,124.1898,123.6786,124.0837,78266.0
2021-01-29 13:25:00,128.63,129.3,128.58,129.3,155609.0,124.0644,124.7106,124.0162,124.7106,155609.0
2021-01-29 13:30:00,129.27,129.29,129.03,129.16,108441.0,124.6817,124.701,124.4502,124.5756,108441.0
2021-01-29 13:35:00,129.16,129.36,129.11,129.3,33967.0,124.5756,124.7685,124.5274,124.7106,33967.0
2021-01-29 13:40:00,129.27,129.41,129.13,129.32,40334.0,124.6817,124.8167,124.5467,124.7299,40334.0
2021-01-29 13:45:00,129.29,129.48,128.94,129.0,101366.0,124.701,124.8842,124.3634,124.4213,101366.0
2021-01-29 13:50:00,129.01,129.1,128.83,128.94,79935.0,124.4309,124.5177,124.2573,124.3634,79935.0
2021-01-29 13:55:00,128.97,129.01,128.76,128.86,95163.0,124.3923,124.4309,124.1898,124.2862,95163.0
2021-01-29 14:00:00,128.86,129.42,128.82,129.29,66647.0,124.2862,124.8264,124.2477,124.701,66647.0
2021-01-29 14:05:00,129.24,129.58,129.14,129.54,117748.0,124.6527,124.9807,124.5563,124.9421,117748.0
2021-01-29 14:10:00,129.52,129.58,129.35,129.46,48283.0,124.9228,124.9807,124.7588,124.8649,48283.0
2021-01-29 14:15:00,129.44,129.55,129.31,129.49,50137.0,124.8456,124.9517,124.7203,124.8939,50137.0
2021-01-29 14:20:00,129.47,129.52,129.28,129.35,58310.0,124.8746,124.9228,124.6913,124.7588,58310.0
2021-01-29 14:25:00,129.37,129.4,129.2,129.22,36326.0,124.7781,124.8071,124.6142,124.6335,36326.0
2021-01-29 14:30:00,129.21,129.21,128.73,128.82,110200.0,124.6238,124.6238,124.1608,124.2477,110200.0
2021-01-29 14:35:00,128.84,129.07,128.81,128.88,106051.0,124.2669,124.4888,124.238,124.3055,106051.0
2021-01-29 14:40:00,128.85,129.15,128.63,128.96,96450.0,124.2766,124.5659,124.0644,124.3827,96450.0
2021-01-29 14:45:00,128.96,129.1,128.88,128.91,72248.0,124.3827,124.5177,124.3055,124.3345,72248.0
2021-01-29 14:50:00,128.91,129.16,128.91,129.05,39219.0,124.3345,124.5756,124.3345,124.4695,39219.0
2021-01-29 14:55:00,129.01,129.3,128.95,129.06,67309.0,124.4309,124.7106,124.373,124.4791,67309.0
2021-01-29 15:00:00,129.09,129.77,129.08,129.7,208060.0,124.5081,125.1639,124.4984,125.0964,208060.0
2021-01-29 15:05:00,129.7,129.78,129.55,129.68,75840.0,125.0964,125.1736,124.9517,125.0771,75840.0
2021-01-29 15:10:00,129.66,129.95,129.64,129.81,101877.0,125.0578,125.3375,125.0385,125.2025,101877.0
2021-01-29 15:15:00,129.82,129.86,129.7,129.8,93555.0,125.2122,125.2507,125.0964,125.1929,93555.0
2021-01-29 15:20:00,129.8,130.02,129.8,129.86,79334.0,125.1929,125.4051,125.1929,125.2507,79334.0
2021-01-29 15:25:00,129.86,129.98,129.57,129.6,61279.0,125.2507,125.3665,124.971,125.0,61279.0
2021-01-29 15:30:00,129.6,130.12,129.6,130.0,141500.0,125.0,125.5015,125.0,125.3858,141500.0
2021-01-29 15:35:00,129.99,130.01,129.5,129.5,136197.0,125.3761,125.3954,124.9035,124.9035,136197.0
2021-01-29 15:40:00,129.51,129.64,129.4,129.46,140039.0,124.9132,125.0385,124.8071,124.8649,140039.0
2021-01-29 15:45:00,129.44,129.49,129.12,129.22,214123.0,124.8456,124.8939,124.537,124.6335,214123.0
2021-01-29 15:50:00,129.23,129.73,129.17,129.52,273156.0,124.6431,125.1254,124.5852,124.9228,273156.0
2021-01-29 15:55:00,129.53,129.76,128.79,128.88,482787.0,124.9325,125.1543,124.2187,124.3055,482787.0
2021-02-01 09:30:00,130.46,131.03,130.46,130.88,180435.0,125.8294,126.3792,125.8294,126.2345,180435.0
2021-02-01 09:35:00,130.9,131.02,130.66,130.76,117762.0,126.2538,126.3696,126.0223,126.1188,117762.0
2021-02-01 09:40:00,130.78,130.86,130.35,130.48,112561.0,126.1381,126.2152,125.7233,125.8487,112561.0
2021-02-01 09:45:00,130.47,130.51,129.75,129.77,88322.0,125.8391,125.8777,125.1446,125.1639,88322.0
2021-02-01 09:50:00,129.76,130.04,129.5,129.54,179788.0,125.1543,125.4244,124.9035,124.9421,179788.0
2021-02-01 09:55:00,129.56,130.11,129.56,130.09,83594.0,124.9614,125.4919,124.9614,125.4726,83594.0
2021-02-01 10:00:00,130.07,130.13,129.69,130.08,155777.0,125.4533,125.5112,125.0868,125.4629,155777.0
2021-02-01 10:05:00,130.1,130.12,129.65,129.73,94294.0,125.4822,125.5015,125.0482,125.1254,94294.0
2021-02-01 10:10:00,129.75,130.31,129.75,130.22,79350.0,125.1446,125.6848,125.1446,125.598,79350.0
2021-02-01 10:15:00,130.23,130.41,130.03,130.23,55052.0,125.6076,125.7812,125.4147,125.6076,55052.0
2021-02-01 10:20:00,130.22,130.56,130.18,130.56,76645.0,125.598,125.9259,125.5594,125.9259,76645.0
2021-02-01 10:25:00,130.55,130.66,130.45,130.55,45719.0,125.9163,126.0223,125.8198,125.9163,45719.0
2021-02-01 10:30:00,130.53,130.82,130.53,130.8,67710.0,125.897,126.1767,125.897,126.1574,67710.0
2021-02-01 10:35:00,130.81,130.9,130.65,130.75,61812.0,126.167,126.2538,126.0127,126.1092,61812.0
2021-02-01 10:40:00,130.7,131.1,130.64,131.02,61018.0,126.0609,126.4467,126.0031,126.3696,61018.0
2021-02-01 10:45:00,131.02,131.19,130.96,131.07,55910.0,126.3696,126.5335,126.3117,126.4178,55910.0
2021-02-01 10:50:00,131.09,131.14,130.56,130.59,71576.0,126.4371,126.4853,125.9259,125.9548,71576.0
2021-02-01 10:55:00,130.58,130.66,130.39,130.6,63539.0,125.9452,126.0223,125.7619,125.9645,63539.0
2021-02-01 11:00:00,130.61,130.65,130.28,130.51,145405.0,125.9741,126.0127,125.6558,125.8777,145405.0
2021-02-01 11:05:00,130.5,130.91,130.5,130.88,71792.0,125.868,126.2635,125.868,126.2345,71792.0
2021-02-01 11:10:00,130.89,131.03,130.76,130.91,178625.0,126.2442,126.3792,126.1188,126.2635,178625.0
2021-02-01 11:15:00,130.93,131.15,130.9,131.15,58855.0,126.2828,126.495,126.2538,126.495,58855.0
2021-02-01 11:20:00,131.15,131.37,131.13,131.36,49437.0,126.495,126.7071,126.4757,126.6975,49437.0
2021-02-01 11:25:00,131.37,131.45,131.26,131.44,60351.0,126.7071,126.7843,126.601,126.7747,60351.0
2021-02-01 11:30:00,131.44,131.62,131.33,131.56,88502.0,126.7747,126.9483,126.6686,126.8904,88502.0
2021-02-01 11:35:00,131.53,131.62,131.49,131.59,46300.0,126.8615,126.9483,126.8229,126.9193,46300.0
2021-02-01 11:40:00,131.62,131.89,131.62,131.75,58239.0,126.9483,127.2087,126.9483,127.0737,58239.0
2021-02-01 11:45:00,131.76,131.92,131.73,131.9,47371.0,127.0833,127.2376,127.0544,127.2183,47371.0
2021-02-01 11:50:00,131.88,131.97,131.8,131.91,60948.0,127.199,127.2858,127.1219,127.228,60948.0
2021-02-01 11:55:00,131.91,131.91,131.66,131.71,37990.0,127.228,127.228,126.9869,127.0351,37990.0
2021-02-01 12:00:00,131.71,132.02,131.71,131.97,47964.0,127.0351,127.3341,127.0351,127.2858,47964.0
2021-02-01 12:05:00,131.98,132.07,131.95,132.06,32781.0,127.2955,127.3823,127.2666,127.3727,32781.0
2021-02-01 12:10:00,132.06,132.26,132.03,132.25,38528.0,127.3727,127.5656,127.3437,127.5559,38528.0
2021-02-01 12:15:00,132.27,132.37,132.26,132.28,27207.0,127.5752,127.6717,127.5656,127.5848,27207.0
2021-02-01 12:20:00,132.27,132.43,132.25,132.39,36310.0,127.5752,127.7295,127.5559,127.6909,36310.0
2021-02-01 12:25:00,132.39,132.49,132.33,132.49,17309.0,127.6909,127.7874,127.6331,127.7874,17309.0
2021-02-01 12:30:00,132.49,132.54,132.22,132.24,37768.0,127.7874,127.8356,127.527,127.5463,37768.0
2021-02-01 12:35:00,132.24,132.31,132.2,132.28,24764.0,127.5463,127.6138,127.5077,127.5848,24764.0
2021-02-01 12:40:00,132.29,132.37,132.14,132.14,27988.0,127.5945,127.6717,127.4498,127.4498,27988.0
2021-02-01 12:45:00,132.15,132.22,132.09,132.21,46949.0,127.4595,127.527,127.4016,127.5173,46949.0
2021-02-01 12:50:00,132.21,132.43,132.2,132.43,28241.0,127.5173,127.7295,127.5077,127.7295,28241.0
2021-02-01 12:55:00,132.44,132.56,132.34,132.55,15995.0,127.7392,127.8549,127.6427,127.8453,15995.0
2021-02-01 13:00:00,132.57,132.6,132.52,132.54,17177.0,127.8646,127.8935,127.8163,127.8356,17177.0
2021-02-01 13:05:00,132.5,132.65,132.47,132.61,33910.0,127.797,127.9417,127.7681,127.9031,33910.0
2021-02-01 13:10:00,132.61,132.63,132.45,132.57,19501.0,127.9031,127.9224,127.7488,127.8646,19501.0
2021-02-01 13:15:00,132.56,132.66,132.47,132.65,13957.0,127.8549,127.9514,127.7681,127.9417,13957.0
2021-02-01 13:20:00,132.63,132.79,132.63,132.78,47869.0,127.9224,128.0767,127.9224,128.0671,47869.0
2021-02-01 13:25:00,132.79,132.8,132.59,132.6,26329.0,128.0767,128.0864,127.8838,127.8935,26329.0
2021-02-01 13:30:00,132.61,132.71,132.61,132.65,40092.0,127.9031,127.9996,127.9031,127.9417,40092.0
2021-02-01 13:35:00,132.64,132.64,132.41,132.45,32089.0,127.9321,127.9321,127.7102,127.7488,32089.0
2021-02-01 13:40:00,132.45,132.47,132.31,132.38,46165.0,127.7488,127.7681,127.6138,127.6813,46165.0
2021-02-01 13:45:00,132.39,132.44,132.26,132.31,31101.0,127.6909,127.7392,127.5656,127.6138,31101.0
2021-02-01 13:50:00,132.32,132.45,132.3,132.44,26794.0,127.6234,127.7488,127.6041,127.7392,26794.0
2021-02-01 13:55:00,132.45,132.61,132.41,132.6,38678.0,127.7488,127.9031,127.7102,127.8935,38678.0
2021-02-01 14:00:00,132.62,132.64,132.42,132.48,34083.0,127.9128,127.9321,127.7199,127.7777,34083.0
2021-02-01 14:05:00,132.5,132.63,132.39,132.61,24027.0,127.797,127.9224,127.6909,127.9031,24027.0
2021-02-01 14:10:00,132.61,132.62,132.48,132.56,22346.0,127.9031,127.9128,127.7777,127.8549,22346.0
2021-02-01 14:15:00,132.56,132.72,132.55,132.61,29644.0,127.8549,128.0092,127.8453,127.9031,29644.0
2021-02-01 14:20:00,132.62,132.62,132.42,132.47,31491.0,127.9128,127.9128,127.7199,127.7681,31491.0
2021-02-01 14:25:00,132.48,132.62,132.48,132.58,25605.0,127.7777,127.9128,127.7777,127.8742,25605.0
2021-02-01 14:30:00,132.59,132.6,132.51,132.55,27744.0,127.8838,127.8935,127.8067,127.8453,27744.0
2021-02-01 14:35:00,132.56,132.56,132.34,132.37,31604.0,127.8549,127.8549,127.6427,127.6717,31604.0
2021-02-01 14:40:00,132.39,132.63,132.39,132.61,46681.0,127.6909,127.9224,127.6909,127.9031,46681.0
2021-02-01 14:45:00,132.62,132.67,132.58,132.62,40291.0,127.9128,127.961,127.8742,127.9128,40291.0
2021-02-01 14:50:00,132.62,132.7,132.6,132.63,23537.0,127.9128,127.9899,127.8935,127.9224,23537.0
2021-02-01 14:55:00,132.65,132.65,132.42,132.49,29240.0,127.9417,127.9417,127.7199,127.7874,29240.0
2021-02-01 15:00:00,132.5,132.71,132.49,132.69,29035.0,127.797,127.9996,127.7874,127.9803,29035.0
2021-02-01 15:05:00,132.7,132.72,132.6,132.69,85700.0,127.9899,128.0092,127.8935,127.9803,85700.0
2021-02-01 15:10:00,132.69,132.7,132.47,132.56,66124.0,127.9803,127.9899,127.7681,127.8549,66124.0
2021-02-01 15:15:00,132.57,132.64,132.47,132.56,32673.0,127.8646,127.9321,127.7681,127.8549,32673.0
2021-02-01 15:20:00,132.56,132.61,132.34,132.41,61943.0,127.8549,127.9031,127.6427,127.7102,61943.0
2021-02-01 15:25:00,132.42,132.55,132.42,132.47,35841.0,127.7199,127.8453,127.7199,127.7681,35841.0
2021-02-01 15:30:00,132.45,132.45,132.26,132.39,97806.0,127.7488,127.7488,127.5656,127.6909,97806.0
2021-02-01 15:35:00,132.4,132.58,132.4,132.5,47523.0,127.7006,127.8742,127.7006,127.797,47523.0
2021-02-01 15:40:00,132.49,132.55,132.34,132.52,66564.0,127.7874,127.8453,127.6427,127.8163,66564.0
2021-02-01 15:45:00,132.49,132.5,132.37,132.46,60530.0,127.7874,127.797,127.6717,127.7585,60530.0
2021-02-01 15:50:00,132.45,132.57,132.3,132.55,104984.0,127.7488,127.8646,127.6041,127.8453,104984.0
2021-02-01 15:55:00,132.54,132.54,132.14,132.14,191807.0,127.8356,127.8356,127.4498,127.4498,191807.0
2021-02-02 09:30:00,133.44,133.65,133.35,133.48,178566.0,128.7037,128.9062,128.6169,128.7423,178566.0
2021-02-02 09:35:00,133.47,133.66,133.39,133.46,110100.0,128.7326,128.9159,128.6554,128.723,110100.0
2021-02-02 09:40:00,133.49,133.72,133.46,133.66,80142.0,128.7519,128.9737,128.723,128.9159,80142.0
2021-02-02 09:45:00,133.68,133.82,133.58,133.74,156346.0,128.9352,129.0702,128.8387,128.993,156346.0
2021-02-02 09:50:00,133.74,133.76,133.54,133.66,87142.0,128.993,129.0123,128.8001,128.9159,87142.0
2021-02-02 09:55:00,133.67,133.88,133.45,133.61,70858.0,128.9255,129.1281,128.7133,128.8676,70858.0
2021-02-02 10:00:00,133.61,133.79,133.58,133.62,56550.0,128.8676,129.0412,128.8387,128.8773,56550.0
2021-02-02 10:05:00,133.61,133.62,133.38,133.62,51993.0,128.8676,128.8773,128.6458,128.8773,51993.0
2021-02-02 10:10:00,133.63,133.75,133.41,133.56,62937.0,128.8869,129.0027,128.6747,128.8194,62937.0
2021-02-02 10:15:00,133.56,133.91,133.49,133.89,83175.0,128.8194,129.157,128.7519,129.1377,83175.0
2021-02-02 10:20:00,133.93,133.93,133.71,133.72,71522.0,129.1763,129.1763,128.9641,128.9737,71522.0
2021-02-02 10:25:00,133.72,133.8,133.46,133.46,48180.0,128.9737,129.0509,128.723,128.723,48180.0
2021-02-02 10:30:00,133.45,133.62,133.41,133.53,32218.0,128.7133,128.8773,128.6747,128.7905,32218.0
2021-02-02 10:35:00,133.53,133.67,133.5,133.54,45631.0,128.7905,128.9255,128.7615,128.8001,45631.0
2021-02-02 10:40:00,133.55,133.67,133.34,133.39,65695.0,128.8098,128.9255,128.6072,128.6554,65695.0
2021-02-02 10:45:00,133.38,133.59,133.25,133.56,53224.0,128.6458,128.8483,128.5204,128.8194,53224.0
2021-02-02 10:50:00,133.56,133.67,133.48,133.64,30104.0,128.8194,128.9255,128.7423,128.8966,30104.0
2021-02-02 10:55:00,133.65,133.74,133.64,133.66,28599.0,128.9062,128.993,128.8966,128.9159,28599.0
2021-02-02 11:00:00,133.65,133.68,133.44,133.58,35971.0,128.9062,128.9352,128.7037,128.8387,35971.0
2021-02-02 11:05:00,133.57,133.68,133.53,133.68,36923.0,128.8291,128.9352,128.7905,128.9352,36923.0
2021-02-02 11:10:00,133.69,133.77,133.57,133.76,32895.0,128.9448,129.022,128.8291,129.0123,32895.0
2021-02-02 11:15:00,133.75,133.79,133.67,133.79,42483.0,129.0027,129.0412,128.9255,129.0412,42483.0
2021-02-02 11:20:00,133.81,133.83,133.62,133.64,31158.0,129.0605,129.0798,128.8773,128.8966,31158.0
2021-02-02 11:25:00,133.65,133.72,133.63,133.68,33248.0,128.9062,128.9737,128.8869,128.9352,33248.0
2021-02-02 11:30:00,133.69,133.71,133.47,133.48,20871.0,128.9448,128.9641,128.7326,128.7423,20871.0
2021-02-02 11:35:00,133.51,133.73,133.49,133.68,25598.0,128.7712,128.9834,128.7519,128.9352,25598.0
2021-02-02 11:40:00,133.67,133.78,133.62,133.78,22238.0,128.9255,129.0316,128.8773,129.0316,22238.0
2021-02-02 11:45:00,133.78,133.84,133.73,133.83,19595.0,129.0316,129.0895,128.9834,129.0798,19595.0
2021-02-02 11:50:00,133.84,133.85,133.79,133.84,18167.0,129.0895,129.0991,129.0412,129.0895,18167.0
2021-02-02 11:55:00,133.85,133.94,133.84,133.92,26758.0,129.0991,129.1859,129.0895,129.1666,26758.0
2021-02-02 12:00:00,133.94,133.94,133.86,133.88,62088.0,129.1859,129.1859,129.1088,129.1281,62088.0
2021-02-02 12:05:00,133.91,133.96,133.84,133.9,48851.0,129.157,129.2052,129.0895,129.1473,48851.0
2021-02-02 12:10:00,133.92,134.04,133.92,134.03,51842.0,129.1666,129.2824,129.1666,129.2727,51842.0
2021-02-02 12:15:00,134.02,134.03,133.87,133.93,20552.0,129.2631,129.2727,129.1184,129.1763,20552.0
2021-02-02 12:20:00,133.91,133.94,133.87,133.9,10509.0,129.157,129.1859,129.1184,129.1473,10509.0
2021-02-02 12:25:00,133.91,133.95,133.86,133.92,34242.0,129.157,129.1956,129.1088,129.1666,34242.0
2021-02-02 12:30:00,133.92,134.03,133.92,133.97,23029.0,129.1666,129.2727,129.1666,129.2149,23029.0
2021-02-02 12:35:00,133.99,134.0,133.91,133.93,16531.0,129.2342,129.2438,129.157,129.1763,16531.0
2021-02-02 12:40:00,133.94,134.02,133.88,133.99,20387.0,129.1859,129.2631,129.1281,129.2342,20387.0
2021-02-02 12:45:00,134.01,134.02,133.91,133.96,18747.0,129.2534,129.2631,129.157,129.2052,18747.0
2021-02-02 12:50:00,133.96,134.01,133.87,133.9,12959.0,129.2052,129.2534,129.1184,129.1473,12959.0
2021-02-02 12:55:00,133.89,133.95,133.83,133.95,44339.0,129.1377,129.1956,129.0798,129.1956,44339.0
2021-02-02 13:00:00,133.95,133.98,133.9,133.92,19503.0,129.1956,129.2245,129.1473,129.1666,19503.0
2021-02-02 13:05:00,133.93,133.94,133.88,133.88,16444.0,129.1763,129.1859,129.1281,129.1281,16444.0
2021-02-02 13:10:00,133.87,133.94,133.86,133.89,13344.0,129.1184,129.1859,129.1088,129.1377,13344.0
2021-02-02 13:15:00,133.87,133.9,133.66,133.67,42116.0,129.1184,129.1473,128.9159,128.9255,42116.0
2021-02-02 13:20:00,133.69,133.71,133.62,133.69,34860.0,128.9448,128.9641,128.8773,128.9448,34860.0
2021-02-02 13:25:00,133.69,133.77,133.66,133.74,16241.0,128.9448,129.022,128.9159,128.993,16241.0
2021-02-02 13:30:00,133.75,133.87,133.73,133.87,24940.0,129.0027,129.1184,128.9834,129.1184,24940.0
2021-02-02 13:35:00,133.86,134.0,133.84,133.99,43114.0,129.1088,129.2438,129.0895,129.2342,43114.0
2021-02-02 13:40:00,134.01,134.04,133.96,134.03,13319.0,129.2534,129.2824,129.2052,129.2727,13319.0
2021-02-02 13:45:00,134.04,134.08,133.99,134.0,14746.0,129.2824,129.321,129.2342,129.2438,14746.0
2021-02-02 13:50:00,134.0,134.01,133.93,133.96,21832.0,129.2438,129.2534,129.1763,129.2052,21832.0
2021-02-02 13:55:00,133.98,134.03,133.95,134.01,11211.0,129.2245,129.2727,129.1956,129.2534,11211.0
2021-02-02 14:00:00,134.0,134.05,133.91,133.98,28257.0,129.2438,129.292,129.157,129.2245,28257.0
2021-02-02 14:05:00,133.99,134.04,133.96,133.99,20975.0,129.2342,129.2824,129.2052,129.2342,20975.0
2021-02-02 14:10:00,134.01,134.03,133.97,134.02,11414.0,129.2534,129.2727,129.2149,129.2631,11414.0
2021-02-02 14:15:00,134.01,134.04,133.92,134.04,16498.0,129.2534,129.2824,129.1666,129.2824,16498.0
2021-02-02 14:20:00,134.05,134.11,133.99,134.0,23429.0,129.292,129.3499,129.2342,129.2438,23429.0
2021-02-02 14:25:00,134.0,134.08,133.97,134.08,11914.0,129.2438,129.321,129.2149,129.321,11914.0
2021-02-02 14:30:00,134.1,134.13,134.07,134.11,19227.0,129.3402,129.3692,129.3113,129.3499,19227.0
2021-02-02 14:35:00,134.11,134.26,134.11,134.24,31447.0,129.3499,129.4946,129.3499,129.4753,31447.0
2021-02-02 14:40:00,134.23,134.24,134.19,134.23,30588.0,129.4656,129.4753,129.4271,129.4656,30588.0
2021-02-02 14:45:00,134.22,134.27,134.2,134.25,41318.0,129.456,129.5042,129.4367,129.4849,41318.0
2021-02-02 14:50:00,134.25,134.25,134.19,134.19,27138.0,129.4849,129.4849,129.4271,129.4271,27138.0
2021-02-02 14:55:00,134.19,134.28,134.18,134.27,41837.0,129.4271,129.5139,129.4174,129.5042,41837.0
2021-02-02 15:00:00,134.27,134.28,134.13,134.25,51044.0,129.5042,129.5139,129.3692,129.4849,51044.0
2021-02-02 15:05:00,134.25,134.25,134.15,134.15,57560.0,129.4849,129.4849,129.3885,129.3885,57560.0
2021-02-02 15:10:00,134.15,134.17,134.06,134.1,70067.0,129.3885,129.4078,129.3017,129.3402,70067.0
2021-02-02 15:15:00,134.09,134.2,134.08,134.14,40398.0,129.3306,129.4367,129.321,129.3788,40398.0
2021-02-02 15:20:00,134.14,134.2,134.11,134.11,43490.0,129.3788,129.4367,129.3499,129.3499,43490.0
2021-02-02 15:25:00,134.12,134.22,134.09,134.21,41012.0,129.3595,129.456,129.3306,129.4463,41012.0
2021-02-02 15:30:00,134.2,134.22,134.09,134.18,48631.0,129.4367,129.456,129.3306,129.4174,48631.0
2021-02-02 15:35:00,134.18,134.26,134.15,134.2,72544.0,129.4174,129.4946,129.3885,129.4367,72544.0
2021-02-02 15:40:00,134.21,134.22,134.05,134.05,64365.0,129.4463,129.456,129.292,129.292,64365.0
2021-02-02 15:45:00,134.05,134.25,134.05,134.24,100010.0,129.292,129.4849,129.292,129.4753,100010.0
2021-02-02 15:50:00,134.23,134.34,134.11,134.13,162310.0,129.4656,129.5717,129.3499,129.3692,162310.0
2021-02-02 15:55:00,134.12,134.16,133.86,133.95,298063.0,129.3595,129.3981,129.1088,129.1956,298063.0
2021-02-03 09:30:00,134.21,134.33,133.71,134.02,194951.0,129.4463,129.5621,128.9641,129.2631,194951.0
2021-02-03 09:35:00,134.07,134.13,133.83,133.91,96724.0,129.3113,129.3692,129.0798,129.157,96724.0
2021-02-03 09:40:00,133.87,134.17,133.85,133.96,72897.0,129.1184,129.4078,129.0991,129.2052,72897.0
2021-02-03 09:45:00,133.95,134.23,133.84,134.13,69230.0,129.1956,129.4656,129.0895,129.3692,69230.0
2021-02-03 09:50:00,134.13,134.23,134.0,134.15,83158.0,129.3692,129.4656,129.2438,129.3885,83158.0
2021-02-03 09:55:00,134.19,134.46,134.15,134.46,66189.0,129.4271,129.6875,129.3885,129.6875,66189.0
2021-02-03 10:00:00,134.47,134.5,134.19,134.26,85237.0,129.6971,129.726,129.4271,129.4946,85237.0
2021-02-03 10:05:00,134.28,134.32,133.83,133.88,66854.0,129.5139,129.5524,129.0798,129.1281,66854.0
2021-02-03 10:10:00,133.87,133.88,133.57,133.7,104939.0,129.1184,129.1281,128.8291,128.9544,104939.0
2021-02-03 10:15:00,133.74,133.87,133.53,133.53,79916.0,128.993,129.1184,128.7905,128.7905,79916.0
2021-02-03 10:20:00,133.57,133.64,133.36,133.53,69031.0,128.8291,128.8966,128.6265,128.7905,69031.0
2021-02-03 10:25:00,133.49,133.55,133.09,133.12,60949.0,128.7519,128.8098,128.3661,128.395,60949.0
2021-02-03 10:30:00,133.1,133.56,133.1,133.37,67729.0,128.3757,128.8194,128.3757,128.6362,67729.0
2021-02-03 10:35:00,133.37,133.47,133.19,133.45,45353.0,128.6362,128.7326,128.4625,128.7133,45353.0
2021-02-03 10:40:00,133.43,133.7,133.42,133.61,50835.0,128.694,128.9544,128.6844,128.8676,50835.0
2021-02-03 10:45:00,133.6,133.64,133.47,133.48,28956.0,128.858,128.8966,128.7326,128.7423,28956.0
2021-02-03 10:50:00,133.44,133.66,133.26,133.54,68817.0,128.7037,128.9159,128.5301,128.8001,68817.0
2021-02-03 10:55:00,133.53,133.63,133.49,133.53,25576.0,128.7905,128.8869,128.7519,128.7905,25576.0
2021-02-03 11:00:00,133.54,133.73,133.52,133.7,27102.0,128.8001,128.9834,128.7808,128.9544,27102.0
2021-02-03 11:05:00,133.71,133.78,133.66,133.71,30818.0,128.9641,129.0316,128.9159,128.9641,30818.0
2021-02-03 11:10:00,133.74,133.76,133.51,133.59,22493.0,128.993,129.0123,128.7712,128.8483,22493.0
2021-02-03 11:15:00,133.57,133.66,133.56,133.62,35996.0,128.8291,128.9159,128.8194,128.8773,35996.0
2021-02-03 11:20:00,133.64,133.79,133.59,133.75,27988.0,128.8966,129.0412,128.8483,129.0027,27988.0
2021-02-03 11:25:00,133.75,133.82,133.65,133.68,35246.0,129.0027,129.0702,128.9062,128.9352,35246.0
2021-02-03 11:30:00,133.72,133.75,133.55,133.71,26597.0,128.9737,129.0027,128.8098,128.9641,26597.0
2021-02-03 11:35:00,133.73,133.84,133.67,133.82,37056.0,128.9834,129.0895,128.9255,129.0702,37056.0
2021-02-03 11:40:00,133.82,133.91,133.77,133.91,22907.0,129.0702,129.157,129.022,129.157,22907.0
2021-02-03 11:45:00,133.92,133.92,133.8,133.84,11568.0,129.1666,129.1666,129.0509,129.0895,11568.0
2021-02-03 11:50:00,133.86,133.93,133.79,133.84,17831.0,129.1088,129.1763,129.0412,129.0895,17831.0
2021-02-03 11:55:00,133.84,134.01,133.82,133.91,15888.0,129.0895,129.2534,129.0702,129.157,15888.0
2021-02-03 12:00:00,133.91,133.98,133.89,133.93,21527.0,129.157,129.2245,129.1377,129.1763,21527.0
2021-02-03 12:05:00,133.95,133.99,133.93,133.96,10428.0,129.1956,129.2342,129.1763,129.2052,10428.0
2021-02-03 12:10:00,133.95,133.95,133.8,133.81,59556.0,129.1956,129.1956,129.0509,129.0605,59556.0
2021-02-03 12:15:00,133.84,133.96,133.83,133.93,21436.0,129.0895,129.2052,129.0798,129.1763,21436.0
2021-02-03 12:20:00,133.93,134.0,133.92,133.96,14310.0,129.1763,129.2438,129.1666,129.2052,14310.0
2021-02-03 12:25:00,133.96,133.99,133.91,133.92,14172.0,129.2052,129.2342,129.157,129.1666,14172.0
2021-02-03 12:30:00,133.93,133.93,133.76,133.81,250767.0,129.1763,129.1763,129.0123,129.0605,250767.0
2021-02-03 12:35:00,133.83,134.02,133.82,134.02,16709.0,129.0798,129.2631,129.0702,129.2631,16709.0
2021-02-03 12:40:00,134.05,134.12,134.03,134.07,31438.0,129.292,129.3595,129.2727,129.3113,31438.0
2021-02-03 12:45:00,134.08,134.16,134.06,134.12,17459.0,129.321,129.3981,129.3017,129.3595,17459.0
2021-02-03 12:50:00,134.13,134.22,134.13,134.17,13476.0,129.3692,129.456,129.3692,129.4078,13476.0
2021-02-03 12:55:00,134.18,134.18,134.07,134.17,25226.0,129.4174,129.4174,129.3113,129.4078,25226.0
2021-02-03 13:00:00,134.16,134.21,134.07,134.08,10192.0,129.3981,129.4463,129.3113,129.321,10192.0
2021-02-03 13:05:00,134.1,134.15,134.03,134.05,16226.0,129.3402,129.3885,129.2727,129.292,16226.0
2021-02-03 13:10:00,134.05,134.1,133.95,133.97,18248.0,129.292,129.3402,129.1956,129.2149,18248.0
2021-02-03 13:15:00,134.0,134.01,133.92,133.94,15918.0,129.2438,129.2534,129.1666,129.1859,15918.0
2021-02-03 13:20:00,133.94,134.09,133.93,134.07,16200.0,129.1859,129.3306,129.1763,129.3113,16200.0
2021-02-03 13:25:00,134.06,134.07,134.0,134.05,38054.0,129.3017,129.3113,129.2438,129.292,38054.0
2021-02-03 13:30:00,134.05,134.05,133.94,134.01,8267.0,129.292,129.292,129.1859,129.2534,8267.0
2021-02-03 13:35:00,134.02,134.2,134.02,134.19,19485.0,129.2631,129.4367,129.2631,129.4271,19485.0
2021-02-03 13:40:00,134.19,134.26,134.14,134.26,29531.0,129.4271,129.4946,129.3788,129.4946,29531.0
2021-02-03 13:45:00,134.27,134.28,134.22,134.22,22790.0,129.5042,129.5139,129.456,129.456,22790.0
2021-02-03 13:50:00,134.23,134.24,134.13,134.19,23645.0,129.4656,129.4753,129.3692,129.4271,23645.0
2021-02-03 13:55:00,134.2,134.2,134.11,134.2,15921.0,129.4367,129.4367,129.3499,129.4367,15921.0
2021-02-03 14:00:00,134.2,134.23,134.14,134.18,38866.0,129.4367,129.4656,129.3788,129.4174,38866.0
2021-02-03 14:05:00,134.19,134.29,134.18,134.26,18581.0,129.4271,129.5235,129.4174,129.4946,18581.0
2021-02-03 14:10:00,134.28,134.28,134.18,134.19,12846.0,129.5139,129.5139,129.4174,129.4271,12846.0
2021-02-03 14:15:00,134.2,134.21,134.12,134.15,11701.0,129.4367,129.4463,129.3595,129.3885,11701.0
2021-02-03 14:20:00,134.16,134.27,134.16,134.27,12147.0,129.3981,129.5042,129.3981,129.5042,12147.0
2021-02-03 14:25:00,134.27,134.29,134.23,134.27,10978.0,129.5042,129.5235,129.4656,129.5042,10978.0
2021-02-03 14:30:00,134.28,134.32,134.23,134.26,12919.0,129.5139,129.5524,129.4656,129.4946,12919.0
2021-02-03 14:35:00,134.27,134.3,134.2,134.23,51192.0,129.5042,129.5331,129.4367,129.4656,51192.0
2021-02-03 14:40:00,134.24,134.26,134.1,134.14,38766.0,129.4753,129.4946,129.3402,129.3788,38766.0
2021-02-03 14:45:00,134.13,134.2,134.06,134.07,30293.0,129.3692,129.4367,129.3017,129.3113,30293.0
2021-02-03 14:50:00,134.08,134.1,134.0,134.06,57500.0,129.321,129.3402,129.2438,129.3017,57500.0
2021-02-03 14:55:00,134.04,134.1,133.91,133.91,16136.0,129.2824,129.3402,129.157,129.157,16136.0
2021-02-03 15:00:00,133.9,133.96,133.81,133.84,26134.0,129.1473,129.2052,129.0605,129.0895,26134.0
2021-02-03 15:05:00,133.85,133.98,133.8,133.96,17910.0,129.0991,129.2245,129.0509,129.2052,17910.0
2021-02-03 15:10:00,133.95,134.0,133.87,133.98,44818.0,129.1956,129.2438,129.1184,129.2245,44818.0
2021-02-03 15:15:00,133.99,134.05,133.75,133.77,60359.0,129.2342,129.292,129.0027,129.022,60359.0
2021-02-03 15:20:00,133.77,133.87,133.7,133.81,30653.0,129.022,129.1184,128.9544,129.0605,30653.0
2021-02-03 15:25:00,133.81,133.86,133.63,133.7,37614.0,129.0605,129.1088,128.8869,128.9544,37614.0
2021-02-03 15:30:00,133.7,133.84,133.65,133.84,51998.0,128.9544,129.0895,128.9062,129.0895,51998.0
2021-02-03 15:35:00,133.83,133.85,133.72,133.72,43623.0,129.0798,129.0991,128.9737,128.9737,43623.0
2021-02-03 15:40:00,133.72,133.94,133.72,133.87,107775.0,128.9737,129.1859,128.9737,129.1184,107775.0
2021-02-03 15:45:00,133.87,133.95,133.73,133.85,94806.0,129.1184,129.1956,128.9834,129.0991,94806.0
2021-02-03 15:50:00,133.84,133.87,133.66,133.75,241596.0,129.0895,129.1184,128.9159,129.0027,241596.0
2021-02-03 15:55:00,133.78,133.85,133.52,133.52,413691.0,129.0316,129.0991,128.7808,128.7808,413691.0
2021-02-04 09:30:00,134.2,134.48,133.98,134.16,211871.0,129.4367,129.7068,129.2245,129.3981,211871.0
2021-02-04 09:35:00,134.15,134.34,133.82,134.25,128101.0,129.3885,129.5717,129.0702,129.4849,128101.0
2021-02-04 09:40:00,134.25,134.29,133.99,134.17,95632.0,129.4849,129.5235,129.2342,129.4078,95632.0
2021-02-04 09:45:00,134.17,134.51,134.16,134.5,106143.0,129.4078,129.7357,129.3981,129.726,106143.0
2021-02-04 09:50:00,134.49,134.49,134.14,134.38,66639.0,129.7164,129.7164,129.3788,129.6103,66639.0
2021-02-04 09:55:00,134.35,134.44,134.19,134.43,42843.0,129.5814,129.6682,129.4271,129.6585,42843.0
2021-02-04 10:00:00,134.41,134.41,133.96,133.97,81459.0,129.6392,129.6392,129.2052,129.2149,81459.0
2021-02-04 10:05:00,133.98,134.27,133.98,134.16,47822.0,129.2245,129.5042,129.2245,129.3981,47822.0
2021-02-04 10:10:00,134.12,134.45,134.12,134.42,48256.0,129.3595,129.6778,129.3595,129.6489,48256.0
2021-02-04 10:15:00,134.43,134.63,134.43,134.62,53787.0,129.6585,129.8514,129.6585,129.8418,53787.0
2021-02-04 10:20:00,134.59,134.68,134.52,134.61,40211.0,129.8129,129.8997,129.7453,129.8321,40211.0
2021-02-04 10:25:00,134.62,134.62,134.17,134.21,40146.0,129.8418,129.8418,129.4078,129.4463,40146.0
2021-02-04 10:30:00,134.18,134.33,134.07,134.26,32457.0,129.4174,129.5621,129.3113,129.4946,32457.0
2021-02-04 10:35:00,134.25,134.39,134.23,134.32,34587.0,129.4849,129.62,129.4656,129.5524,34587.0
2021-02-04 10:40:00,134.38,134.45,134.33,134.4,48687.0,129.6103,129.6778,129.5621,129.6296,48687.0
2021-02-04 10:45:00,134.38,134.42,134.3,134.4,40605.0,129.6103,129.6489,129.5331,129.6296,40605.0
2021-02-04 10:50:00,134.4,134.53,134.39,134.53,18409.0,129.6296,129.755,129.62,129.755,18409.0
2021-02-04 10:55:00,134.52,134.57,134.33,134.34,43958.0,129.7453,129.7936,129.5621,129.5717,43958.0
2021-02-04 11:00:00,134.33,134.47,134.33,134.4,26659.0,129.5621,129.6971,129.5621,129.6296,26659.0
2021-02-04 11:05:00,134.4,134.5,134.31,134.45,35449.0,129.6296,129.726,129.5428,129.6778,35449.0
2021-02-04 11:10:00,134.44,134.45,134.27,134.32,21857.0,129.6682,129.6778,129.5042,129.5524,21857.0
2021-02-04 11:15:00,134.31,134.39,134.28,134.31,16230.0,129.5428,129.62,129.5139,129.5428,16230.0
2021-02-04 11:20:00,134.32,134.38,134.29,134.38,17564.0,129.5524,129.6103,129.5235,129.6103,17564.0
2021-02-04 11:25:00,134.39,134.44,134.3,134.38,18048.0,129.62,129.6682,129.5331,129.6103,18048.0
2021-02-04 11:30:00,134.37,134.46,134.33,134.38,16418.0,129.6007,129.6875,129.5621,129.6103,16418.0
2021-02-04 11:35:00,134.38,134.46,134.37,134.42,58473.0,129.6103,129.6875,129.6007,129.6489,58473.0
2021-02-04 11:40:00,134.42,134.5,134.37,134.4,35168.0,129.6489,129.726,129.6007,129.6296,35168.0
2021-02-04 11:45:00,134.4,134.66,134.34,134.64,29519.0,129.6296,129.8804,129.5717,129.8611,29519.0
2021-02-04 11:50:00,134.64,134.69,134.57,134.61,22116.0,129.8611,129.9093,129.7936,129.8321,22116.0
2021-02-04 11:55:00,134.61,134.66,134.59,134.59,10991.0,129.8321,129.8804,129.8129,129.8129,10991.0
2021-02-04 12:00:00,134.6,134.73,134.6,134.68,30212.0,129.8225,129.9479,129.8225,129.8997,30212.0
2021-02-04 12:05:00,134.67,134.74,134.62,134.7,35983.0,129.89,129.9575,129.8418,129.9189,35983.0
2021-02-04 12:10:00,134.72,134.79,134.69,134.71,12993.0,129.9382,130.0058,129.9093,129.9286,12993.0
2021-02-04 12:15:00,134.7,134.76,134.7,134.74,27635.0,129.9189,129.9768,129.9189,129.9575,27635.0
2021-02-04 12:20:00,134.73,134.75,134.67,134.69,46905.0,129.9479,129.9672,129.89,129.9093,46905.0
2021-02-04 12:25:00,134.69,134.7,134.65,134.67,16560.0,129.9093,129.9189,129.8707,129.89,16560.0
2021-02-04 12:30:00,134.67,134.74,134.67,134.72,20379.0,129.89,129.9575,129.89,129.9382,20379.0
2021-02-04 12:35:00,134.73,134.8,134.71,134.74,24488.0,129.9479,130.0154,129.9286,129.9575,24488.0
2021-02-04 12:40:00,134.73,134.78,134.7,134.74,18151.0,129.9479,129.9961,129.9189,129.9575,18151.0
2021-02-04 12:45:00,134.74,134.79,134.69,134.74,15626.0,129.9575,130.0058,129.9093,129.9575,15626.0
2021-02-04 12:50:00,134.74,134.76,134.68,134.72,27279.0,129.9575,129.9768,129.8997,129.9382,27279.0
2021-02-04 12:55:00,134.73,134.76,134.7,134.71,18800.0,129.9479,129.9768,129.9189,129.9286,18800.0
2021-02-04 13:00:00,134.71,134.77,134.68,134.73,20311.0,129.9286,129.9865,129.8997,129.9479,20311.0
2021-02-04 13:05:00,134.74,134.78,134.71,134.73,20334.0,129.9575,129.9961,129.9286,129.9479,20334.0
2021-02-04 13:10:00,134.73,134.86,134.7,134.86,26095.0,129.9479,130.0733,129.9189,130.0733,26095.0
2021-02-04 13:15:00,134.88,134.92,134.85,134.9,41295.0,130.0926,130.1311,130.0636,130.1119,41295.0
2021-02-04 13:20:00,134.91,134.98,134.86,134.94,30245.0,130.1215,130.189,130.0733,130.1504,30245.0
2021-02-04 13:25:00,134.95,134.96,134.88,134.92,33838.0,130.1601,130.1697,130.0926,130.1311,33838.0
2021-02-04 13:30:00,134.91,134.97,134.91,134.95,21195.0,130.1215,130.1794,130.1215,130.1601,21195.0
2021-02-04 13:35:00,134.96,134.96,134.91,134.94,23983.0,130.1697,130.1697,130.1215,130.1504,23983.0
2021-02-04 13:40:00,134.95,134.98,134.87,134.87,28436.0,130.1601,130.189,130.0829,130.0829,28436.0
2021-02-04 13:45:00,134.88,134.97,134.87,134.94,32855.0,130.0926,130.1794,130.0829,130.1504,32855.0
2021-02-04 13:50:00,134.93,134.93,134.84,134.84,26019.0,130.1408,130.1408,130.054,130.054,26019.0
2021-02-04 13:55:00,134.84,134.89,134.84,134.86,137689.0,130.054,130.1022,130.054,130.0733,137689.0
2021-02-04 14:00:00,134.86,134.95,134.86,134.92,17470.0,130.0733,130.1601,130.0733,130.1311,17470.0
2021-02-04 14:05:00,134.92,134.97,134.92,134.94,16301.0,130.1311,130.1794,130.1311,130.1504,16301.0
2021-02-04 14:10:00,134.94,134.99,134.91,134.96,24323.0,130.1504,130.1987,130.1215,130.1697,24323.0
2021-02-04 14:15:00,134.95,134.99,134.92,134.97,16083.0,130.1601,130.1987,130.1311,130.1794,16083.0
2021-02-04 14:20:00,134.97,134.98,134.89,134.91,16093.0,130.1794,130.189,130.1022,130.1215,16093.0
2021-02-04 14:25:00,134.93,135.0,134.92,134.96,58150.0,130.1408,130.2083,130.1311,130.1697,58150.0
2021-02-04 14:30:00,134.96,135.0,134.94,134.97,14624.0,130.1697,130.2083,130.1504,130.1794,14624.0
2021-02-04 14:35:00,134.97,134.99,134.94,134.95,13005.0,130.1794,130.1987,130.1504,130.1601,13005.0
2021-02-04 14:40:00,134.95,134.99,134.94,134.99,25890.0,130.1601,130.1987,130.1504,130.1987,25890.0
2021-02-04 14:45:00,134.98,135.03,134.95,135.01,40408.0,130.189,130.2372,130.1601,130.2179,40408.0
2021-02-04 14:50:00,135.0,135.01,134.97,134.99,21935.0,130.2083,130.2179,130.1794,130.1987,21935.0
2021-02-04 14:55:00,134.99,135.11,134.99,135.06,48719.0,130.1987,130.3144,130.1987,130.2662,48719.0
2021-02-04 15:00:00,135.07,135.11,135.02,135.07,29600.0,130.2758,130.3144,130.2276,130.2758,29600.0
2021-02-04 15:05:00,135.07,135.1,135.01,135.05,38477.0,130.2758,130.3048,130.2179,130.2565,38477.0
2021-02-04 15:10:00,135.05,135.06,134.99,135.03,31836.0,130.2565,130.2662,130.1987,130.2372,31836.0
2021-02-04 15:15:00,135.03,135.08,135.01,135.05,37177.0,130.2372,130.2855,130.2179,130.2565,37177.0
2021-02-04 15:20:00,135.05,135.09,135.03,135.06,42447.0,130.2565,130.2951,130.2372,130.2662,42447.0
2021-02-04 15:25:00,135.05,135.11,135.05,135.09,34798.0,130.2565,130.3144,130.2565,130.2951,34798.0
2021-02-04 15:30:00,135.09,135.14,135.07,135.11,42697.0,130.2951,130.3433,130.2758,130.3144,42697.0
2021-02-04 15:35:00,135.1,135.2,135.1,135.14,41650.0,130.3048,130.4012,130.3048,130.3433,41650.0
2021-02-04 15:40:00,135.14,135.22,135.07,135.11,51868.0,130.3433,130.4205,130.2758,130.3144,51868.0
2021-02-04 15:45:00,135.1,135.16,135.06,135.09,58736.0,130.3048,130.3626,130.2662,130.2951,58736.0
2021-02-04 15:50:00,135.1,135.35,135.1,135.35,147166.0,130.3048,130.5459,130.3048,130.5459,147166.0
2021-02-04 15:55:00,135.35,135.6,135.31,135.58,342191.0,130.5459,130.787,130.5073,130.7677,342191.0
2021-02-05 09:30:00,136.0,136.05,135.64,135.65,163231.0,131.1728,131.221,130.8256,130.8352,163231.0
2021-02-05 09:35:00,135.63,135.66,135.52,135.54,194768.0,130.8159,130.8449,130.7098,130.7291,194768.0
2021-02-05 09:40:00,135.54,135.73,135.5,135.62,108319.0,130.7291,130.9124,130.6906,130.8063,108319.0
2021-02-05 09:45:00,135.59,135.75,135.56,135.56,95824.0,130.7774,130.9317,130.7484,130.7484,95824.0
2021-02-05 09:50:00,135.56,135.62,135.46,135.54,85010.0,130.7484,130.8063,130.652,130.7291,85010.0
2021-02-05 09:55:00,135.53,135.53,135.25,135.27,87891.0,130.7195,130.7195,130.4494,130.4687,87891.0
2021-02-05 10:00:00,135.22,135.42,135.19,135.36,59547.0,130.4205,130.6134,130.3916,130.5555,59547.0
2021-02-05 10:05:00,135.36,135.47,135.32,135.38,27943.0,130.5555,130.6616,130.5169,130.5748,27943.0
2021-02-05 10:10:00,135.39,135.4,135.2,135.28,46432.0,130.5845,130.5941,130.4012,130.4784,46432.0
2021-02-05 10:15:00,135.31,135.31,135.02,135.04,37142.0,130.5073,130.5073,130.2276,130.2469,37142.0
2021-02-05 10:20:00,135.05,135.17,134.99,135.15,38343.0,130.2565,130.3723,130.1987,130.353,38343.0
2021-02-05 10:25:00,135.14,135.31,135.13,135.25,49837.0,130.3433,130.5073,130.3337,130.4494,49837.0
2021-02-05 10:30:00,135.22,135.23,135.1,135.11,35134.0,130.4205,130.4301,130.3048,130.3144,35134.0
2021-02-05 10:35:00,135.11,135.25,135.09,135.2,67777.0,130.3144,130.4494,130.2951,130.4012,67777.0
2021-02-05 10:40:00,135.21,135.26,135.08,135.24,26586.0,130.4108,130.4591,130.2855,130.4398,26586.0
2021-02-05 10:45:00,135.3,135.34,135.18,135.31,12203.0,130.4977,130.5362,130.3819,130.5073,12203.0
2021-02-05 10:50:00,135.32,135.39,135.27,135.39,15138.0,130.5169,130.5845,130.4687,130.5845,15138.0
2021-02-05 10:55:00,135.41,135.42,135.28,135.32,25283.0,130.6037,130.6134,130.4784,130.5169,25283.0
2021-02-05 11:00:00,135.35,135.41,135.31,135.32,18705.0,130.5459,130.6037,130.5073,130.5169,18705.0
2021-02-05 11:05:00,135.3,135.32,135.18,135.22,15532.0,130.4977,130.5169,130.3819,130.4205,15532.0
2021-02-05 11:10:00,135.21,135.24,135.09,135.17,17436.0,130.4108,130.4398,130.2951,130.3723,17436.0
2021-02-05 11:15:00,135.16,135.16,135.02,135.06,12849.0,130.3626,130.3626,130.2276,130.2662,12849.0
2021-02-05 11:20:00,135.05,135.1,135.0,135.05,15499.0,130.2565,130.3048,130.2083,130.2565,15499.0
2021-02-05 11:25:00,135.05,135.05,134.93,135.02,36750.0,130.2565,130.2565,130.1408,130.2276,36750.0
2021-02-05 11:30:00,135.03,135.13,135.03,135.13,22691.0,130.2372,130.3337,130.2372,130.3337,22691.0
2021-02-05 11:35:00,135.15,135.26,135.15,135.25,26587.0,130.353,130.4591,130.353,130.4494,26587.0
2021-02-05 11:40:00,135.25,135.3,135.19,135.26,25300.0,130.4494,130.4977,130.3916,130.4591,25300.0
2021-02-05 11:45:00,135.27,135.3,135.23,135.25,11134.0,130.4687,130.4977,130.4301,130.4494,11134.0
2021-02-05 11:50:00,135.26,135.27,135.11,135.14,20914.0,130.4591,130.4687,130.3144,130.3433,20914.0
2021-02-05 11:55:00,135.09,135.18,135.07,135.09,32516.0,130.2951,130.3819,130.2758,130.2951,32516.0
2021-02-05 12:00:00,135.09,135.27,135.03,135.24,18297.0,130.2951,130.4687,130.2372,130.4398,18297.0
2021-02-05 12:05:00,135.24,135.27,135.22,135.23,18670.0,130.4398,130.4687,130.4205,130.4301,18670.0
2021-02-05 12:10:00,135.24,135.31,135.24,135.27,8411.0,130.4398,130.5073,130.4398,130.4687,8411.0
2021-02-05 12:15:00,135.27,135.34,135.25,135.34,39699.0,130.4687,130.5362,130.4494,130.5362,39699.0
2021-02-05 12:20:00,135.36,135.43,135.35,135.4,23153.0,130.5555,130.623,130.5459,130.5941,23153.0
2021-02-05 12:25:00,135.4,135.43,135.38,135.39,12528.0,130.5941,130.623,130.5748,130.5845,12528.0
2021-02-05 12:30:00,135.4,135.43,135.36,135.41,10267.0,130.5941,130.623,130.5555,130.6037,10267.0
2021-02-05 12:35:00,135.4,135.49,135.39,135.49,9830.0,130.5941,130.6809,130.5845,130.6809,9830.0
2021-02-05 12:40:00,135.49,135.63,135.49,135.58,42729.0,130.6809,130.8159,130.6809,130.7677,42729.0
2021-02-05 12:45:00,135.59,135.62,135.54,135.59,23924.0,130.7774,130.8063,130.7291,130.7774,23924.0
2021-02-05 12:50:00,135.59,135.62,135.56,135.59,27252.0,130.7774,130.8063,130.7484,130.7774,27252.0
2021-02-05 12:55:00,135.6,135.67,135.57,135.67,20374.0,130.787,130.8545,130.7581,130.8545,20374.0
2021-02-05 13:00:00,135.68,135.68,135.57,135.57,17624.0,130.8642,130.8642,130.7581,130.7581,17624.0
2021-02-05 13:05:00,135.57,135.62,135.54,135.6,20238.0,130.7581,130.8063,130.7291,130.787,20238.0
2021-02-05 13:10:00,135.6,135.63,135.59,135.62,16955.0,130.787,130.8159,130.7774,130.8063,16955.0
2021-02-05 13:15:00,135.62,135.73,135.59,135.72,17840.0,130.8063,130.9124,130.7774,130.9027,17840.0
2021-02-05 13:20:00,135.72,135.73,135.6,135.61,22824.0,130.9027,130.9124,130.787,130.7967,22824.0
2021-02-05 13:25:00,135.62,135.64,135.59,135.59,18079.0,130.8063,130.8256,130.7774,130.7774,18079.0
2021-02-05 13:30:00,135.59,135.6,135.47,135.55,14818.0,130.7774,130.787,130.6616,130.7388,14818.0
2021-02-05 13:35:00,135.55,135.63,135.55,135.58,15045.0,130.7388,130.8159,130.7388,130.7677,15045.0
2021-02-05 13:40:00,135.57,135.59,135.53,135.54,38169.0,130.7581,130.7774,130.7195,130.7291,38169.0
2021-02-05 13:45:00,135.54,135.55,135.46,135.46,13149.0,130.7291,130.7388,130.652,130.652,13149.0
2021-02-05 13:50:00,135.45,135.45,135.32,135.32,32963.0,130.6423,130.6423,130.5169,130.5169,32963.0
2021-02-05 13:55:00,135.32,135.36,135.25,135.27,21098.0,130.5169,130.5555,130.4494,130.4687,21098.0
2021-02-05 14:00:00,135.26,135.33,135.2,135.28,53521.0,130.4591,130.5266,130.4012,130.4784,53521.0
2021-02-05 14:05:00,135.27,135.34,135.26,135.3,23156.0,130.4687,130.5362,130.4591,130.4977,23156.0
2021-02-05 14:10:00,135.31,135.36,135.29,135.33,19235.0,130.5073,130.5555,130.488,130.5266,19235.0
2021-02-05 14:15:00,135.33,135.35,135.24,135.28,20685.0,130.5266,130.5459,130.4398,130.4784,20685.0
2021-02-05 14:20:00,135.29,135.31,135.23,135.31,18620.0,130.488,130.5073,130.4301,130.5073,18620.0
2021-02-05 14:25:00,135.3,135.38,135.28,135.36,17508.0,130.4977,130.5748,130.4784,130.5555,17508.0
2021-02-05 14:30:00,135.37,135.46,135.34,135.38,16356.0,130.5652,130.652,130.5362,130.5748,16356.0
2021-02-05 14:35:00,135.39,135.4,135.32,135.4,9941.0,130.5845,130.5941,130.5169,130.5941,9941.0
2021-02-05 14:40:00,135.4,135.4,135.34,135.34,18878.0,130.5941,130.5941,130.5362,130.5362,18878.0
2021-02-05 14:45:00,135.33,135.39,135.26,135.29,30408.0,130.5266,130.5845,130.4591,130.488,30408.0
2021-02-05 14:50:00,135.26,135.31,135.2,135.27,17519.0,130.4591,130.5073,130.4012,130.4687,17519.0
2021-02-05 14:55:00,135.27,135.35,135.26,135.29,26306.0,130.4687,130.5459,130.4591,130.488,26306.0
2021-02-05 15:00:00,135.3,135.33,135.15,135.17,40035.0,130.4977,130.5266,130.353,130.3723,40035.0
2021-02-05 15:05:00,135.17,135.24,135.13,135.13,34314.0,130.3723,130.4398,130.3337,130.3337,34314.0
2021-02-05 15:10:00,135.14,135.18,135.08,135.16,47655.0,130.3433,130.3819,130.2855,130.3626,47655.0
2021-02-05 15:15:00,135.15,135.25,135.15,135.21,25174.0,130.353,130.4494,130.353,130.4108,25174.0
2021-02-05 15:20:00,135.22,135.3,135.17,135.28,62781.0,130.4205,130.4977,130.3723,130.4784,62781.0
2021-02-05 15:25:00,135.28,135.31,135.06,135.09,69133.0,130.4784,130.5073,130.2662,130.2951,69133.0
2021-02-05 15:30:00,135.08,135.2,135.07,135.2,60088.0,130.2855,130.4012,130.2758,130.4012,60088.0
2021-02-05 15:35:00,135.2,135.29,135.09,135.11,50165.0,130.4012,130.488,130.2951,130.3144,50165.0
2021-02-05 15:40:00,135.12,135.19,135.1,135.15,35779.0,130.324,130.3916,130.3048,130.353,35779.0
2021-02-05 15:45:00,135.16,135.27,135.1,135.11,52196.0,130.3626,130.4687,130.3048,130.3144,52196.0
2021-02-05 15:50:00,135.11,135.23,135.07,135.19,107202.0,130.3144,130.4301,130.2758,130.3916,107202.0
2021-02-05 15:55:00,135.2,135.37,135.2,135.32,369260.0,130.4012,130.5652,130.4012,130.5169,369260.0
2021-02-08 09:30:00,135.87,136.13,135.68,135.82,215697.0,131.0474,131.2982,130.8642,130.9992,215697.0
2021-02-08 09:35:00,135.81,135.98,135.8,135.84,123732.0,130.9896,131.1535,130.9799,131.0185,123732.0
2021-02-08 09:40:00,135.87,136.13,135.78,135.95,73539.0,131.0474,131.2982,130.9606,131.1246,73539.0
2021-02-08 09:45:00,135.95,136.16,135.95,136.08,158780.0,131.1246,131.3271,131.1246,131.25,158780.0
2021-02-08 09:50:00,136.09,136.18,135.99,136.15,43761.0,131.2596,131.3464,131.1632,131.3175,43761.0
2021-02-08 09:55:00,136.14,136.35,136.13,136.25,60336.0,131.3078,131.5104,131.2982,131.4139,60336.0
2021-02-08 10:00:00,136.26,136.37,136.12,136.36,61920.0,131.4236,131.5297,131.2885,131.52,61920.0
2021-02-08 10:05:00,136.37,136.45,136.28,136.39,26422.0,131.5297,131.6068,131.4429,131.549,26422.0
2021-02-08 10:10:00,136.37,136.4,136.16,136.22,33040.0,131.5297,131.5586,131.3271,131.385,33040.0
2021-02-08 10:15:00,136.23,136.34,136.16,136.31,38818.0,131.3946,131.5007,131.3271,131.4718,38818.0
2021-02-08 10:20:00,136.32,136.32,136.05,136.07,32335.0,131.4814,131.4814,131.221,131.2403,32335.0
2021-02-08 10:25:00,136.06,136.17,136.0,136.12,42184.0,131.2307,131.3368,131.1728,131.2885,42184.0
2021-02-08 10:30:00,136.11,136.26,136.11,136.18,29027.0,131.2789,131.4236,131.2789,131.3464,29027.0
2021-02-08 10:35:00,136.17,136.23,136.13,136.19,26824.0,131.3368,131.3946,131.2982,131.3561,26824.0
2021-02-08 10:40:00,136.19,136.3,136.16,136.28,33763.0,131.3561,131.4622,131.3271,131.4429,33763.0
2021-02-08 10:45:00,136.29,136.42,136.26,136.28,58505.0,131.4525,131.5779,131.4236,131.4429,58505.0
2021-02-08 10:50:00,136.29,136.35,136.23,136.27,35496.0,131.4525,131.5104,131.3946,131.4332,35496.0
2021-02-08 10:55:00,136.29,136.37,136.23,136.37,51218.0,131.4525,131.5297,131.3946,131.5297,51218.0
2021-02-08 11:00:00,136.4,136.4,136.28,136.31,36389.0,131.5586,131.5586,131.4429,131.4718,36389.0
2021-02-08 11:05:00,136.31,136.35,136.27,136.29,49924.0,131.4718,131.5104,131.4332,131.4525,49924.0
2021-02-08 11:10:00,136.28,136.31,136.11,136.14,42700.0,131.4429,131.4718,131.2789,131.3078,42700.0
2021-02-08 11:15:00,136.12,136.15,136.09,136.11,31296.0,131.2885,131.3175,131.2596,131.2789,31296.0
2021-02-08 11:20:00,136.11,136.18,136.07,136.14,39979.0,131.2789,131.3464,131.2403,131.3078,39979.0
2021-02-08 11:25:00,136.13,136.14,136.06,136.1,49903.0,131.2982,131.3078,131.2307,131.2693,49903.0
2021-02-08 11:30:00,136.11,136.12,135.8,135.84,63782.0,131.2789,131.2885,130.9799,131.0185,63782.0
2021-02-08 11:35:00,135.85,135.9,135.77,135.81,35583.0,131.0281,131.0764,130.951,130.9896,35583.0
2021-02-08 11:40:00,135.78,135.87,135.68,135.8,46226.0,130.9606,131.0474,130.8642,130.9799,46226.0
2021-02-08 11:45:00,135.79,135.98,135.77,135.95,26909.0,130.9703,131.1535,130.951,131.1246,26909.0
2021-02-08 11:50:00,135.94,136.0,135.94,135.98,24737.0,131.1149,131.1728,131.1149,131.1535,24737.0
2021-02-08 11:55:00,135.97,136.04,135.94,136.0,42778.0,131.1439,131.2114,131.1149,131.1728,42778.0
2021-02-08 12:00:00,136.01,136.1,136.01,136.08,26856.0,131.1825,131.2693,131.1825,131.25,26856.0
2021-02-08 12:05:00,136.1,136.13,136.06,136.07,27930.0,131.2693,131.2982,131.2307,131.2403,27930.0
2021-02-08 12:10:00,136.07,136.15,136.04,136.12,36938.0,131.2403,131.3175,131.2114,131.2885,36938.0
2021-02-08 12:15:00,136.11,136.13,136.06,136.06,40726.0,131.2789,131.2982,131.2307,131.2307,40726.0
2021-02-08 12:20:00,136.07,136.19,136.06,136.19,23134.0,131.2403,131.3561,131.2307,131.3561,23134.0
2021-02-08 12:25:00,136.19,136.25,136.17,136.19,26679.0,131.3561,131.4139,131.3368,131.3561,26679.0
2021-02-08 12:30:00,136.19,136.22,136.14,136.21,29220.0,131.3561,131.385,131.3078,131.3754,29220.0
2021-02-08 12:35:00,136.22,136.26,136.18,136.2,24546.0,131.385,131.4236,131.3464,131.3657,24546.0
2021-02-08 12:40:00,136.21,136.26,136.17,136.26,30992.0,131.3754,131.4236,131.3368,131.4236,30992.0
2021-02-08 12:45:00,136.26,136.34,136.26,136.28,30673.0,131.4236,131.5007,131.4236,131.4429,30673.0
2021-02-08 12:50:00,136.27,136.27,136.14,136.14,35269.0,131.4332,131.4332,131.3078,131.3078,35269.0
2021-02-08 12:55:00,136.15,136.15,136.01,136.1,59007.0,131.3175,131.3175,131.1825,131.2693,59007.0
2021-02-08 13:00:00,136.1,136.11,136.04,136.04,28248.0,131.2693,131.2789,131.2114,131.2114,28248.0
2021-02-08 13:05:00,136.04,136.15,136.02,136.09,25670.0,131.2114,131.3175,131.1921,131.2596,25670.0
2021-02-08 13:10:00,136.08,136.11,136.06,136.06,37609.0,131.25,131.2789,131.2307,131.2307,37609.0
2021-02-08 13:15:00,136.06,136.17,136.05,136.15,28500.0,131.2307,131.3368,131.221,131.3175,28500.0
2021-02-08 13:20:00,136.16,136.17,136.07,136.16,29760.0,131.3271,131.3368,131.2403,131.3271,29760.0
2021-02-08 13:25:00,136.16,136.21,136.14,136.19,21226.0,131.3271,131.3754,131.3078,131.3561,21226.0
2021-02-08 13:30:00,136.19,136.3,136.15,136.29,27466.0,131.3561,131.4622,131.3175,131.4525,27466.0
2021-02-08 13:35:00,136.3,136.32,136.26,136.28,25199.0,131.4622,131.4814,131.4236,131.4429,25199.0
2021-02-08 13:40:00,136.28,136.3,136.27,136.28,16133.0,131.4429,131.4622,131.4332,131.4429,16133.0
2021-02-08 13:45:00,136.27,136.3,136.19,136.24,23347.0,131.4332,131.4622,131.3561,131.4043,23347.0
2021-02-08 13:50:00,136.23,136.24,135.97,135.97,149617.0,131.3946,131.4043,131.1439,131.1439,149617.0
2021-02-08 13:55:00,135.96,136.08,135.96,136.05,30203.0,131.1342,131.25,131.1342,131.221,30203.0
2021-02-08 14:00:00,136.08,136.14,136.05,136.11,53632.0,131.25,131.3078,131.221,131.2789,53632.0
2021-02-08 14:05:00,136.12,136.14,136.08,136.13,24515.0,131.2885,131.3078,131.25,131.2982,24515.0
2021-02-08 14:10:00,136.13,136.13,136.08,136.1,24984.0,131.2982,131.2982,131.25,131.2693,24984.0
2021-02-08 14:15:00,136.1,136.11,136.02,136.06,141692.0,131.2693,131.2789,131.1921,131.2307,141692.0
2021-02-08 14:20:00,136.06,136.16,136.01,136.11,32942.0,131.2307,131.3271,131.1825,131.2789,32942.0
2021-02-08 14:25:00,136.13,136.15,136.07,136.11,134647.0,131.2982,131.3175,131.2403,131.2789,134647.0
2021-02-08 14:30:00,136.11,136.14,136.02,136.13,10748.0,131.2789,131.3078,131.1921,131.2982,10748.0
2021-02-08 14:35:00,136.12,136.12,136.05,136.1,106122.0,131.2885,131.2885,131.221,131.2693,106122.0
2021-02-08 14:40:00,136.11,136.11,136.05,136.08,22274.0,131.2789,131.2789,131.221,131.25,22274.0
2021-02-08 14:45:00,136.08,136.11,136.03,136.07,22622.0,131.25,131.2789,131.2017,131.2403,22622.0
2021-02-08 14:50:00,136.07,136.12,136.05,136.12,11180.0,131.2403,131.2885,131.221,131.2885,11180.0
2021-02-08 14:55:00,136.12,136.22,136.1,136.21,57608.0,131.2885,131.385,131.2693,131.3754,57608.0
2021-02-08 15:00:00,136.22,136.24,136.18,136.22,28000.0,131.385,131.4043,131.3464,131.385,28000.0
2021-02-08 15:05:00,136.22,136.24,136.18,136.2,23934.0,131.385,131.4043,131.3464,131.3657,23934.0
2021-02-08 15:10:00,136.21,136.26,136.19,136.26,102008.0,131.3754,131.4236,131.3561,131.4236,102008.0
2021-02-08 15:15:00,136.25,136.27,136.2,136.2,30513.0,131.4139,131.4332,131.3657,131.3657,30513.0
2021-02-08 15:20:00,136.19,136.27,136.19,136.25,29598.0,131.3561,131.4332,131.3561,131.4139,29598.0
2021-02-08 15:25:00,136.25,136.28,136.2,136.28,26708.0,131.4139,131.4429,131.3657,131.4429,26708.0
2021-02-08 15:30:00,136.28,136.33,136.25,136.26,68890.0,131.4429,131.4911,131.4139,131.4236,68890.0
2021-02-08 15:35:00,136.25,136.36,136.24,136.34,50982.0,131.4139,131.52,131.4043,131.5007,50982.0
2021-02-08 15:40:00,136.34,136.44,136.31,136.42,73333.0,131.5007,131.5972,131.4718,131.5779,73333.0
2021-02-08 15:45:00,136.42,136.43,136.34,136.35,105283.0,131.5779,131.5875,131.5007,131.5104,105283.0
2021-02-08 15:50:00,136.34,136.55,136.32,136.55,165888.0,131.5007,131.7033,131.4814,131.7033,165888.0
2021-02-08 15:55:00,136.55,136.8,136.5,136.8,370330.0,131.7033,131.9444,131.6551,131.9444,370330.0
2021-02-09 09:30:00,136.38,136.53,136.34,136.38,135228.0,131.5393,131.684,131.5007,131.5393,135228.0
2021-02-09 09:35:00,136.4,136.58,136.37,136.41,85922.0,131.5586,131.7322,131.5297,131.5683,85922.0
2021-02-09 09:40:00,136.41,136.56,136.33,136.55,57838.0,131.5683,131.7129,131.4911,131.7033,57838.0
2021-02-09 09:45:00,136.56,136.7,136.52,136.55,59937.0,131.7129,131.848,131.6744,131.7033,59937.0
2021-02-09 09:50:00,136.57,136.71,136.56,136.7,60120.0,131.7226,131.8576,131.7129,131.848,60120.0
2021-02-09 09:55:00,136.69,136.82,136.68,136.75,46978.0,131.8383,131.9637,131.8287,131.8962,46978.0
2021-02-09 10:00:00,136.76,137.0,136.74,136.9,59836.0,131.9058,132.1373,131.8865,132.0409,59836.0
2021-02-09 10:05:00,136.89,136.98,136.78,136.95,34865.0,132.0312,132.118,131.9251,132.0891,34865.0
2021-02-09 10:10:00,136.96,137.13,136.96,137.09,60299.0,132.0987,132.2627,132.0987,132.2241,60299.0
2021-02-09 10:15:00,137.1,137.12,137.04,137.08,39399.0,132.2338,132.2531,132.1759,132.2145,39399.0
2021-02-09 10:20:00,137.07,137.11,137.0,137.05,53148.0,132.2048,132.2434,132.1373,132.1855,53148.0
2021-02-09 10:25:00,137.06,137.13,136.96,136.98,47182.0,132.1952,132.2627,132.0987,132.118,47182.0
2021-02-09 10:30:00,136.98,137.16,136.97,137.06,69806.0,132.118,132.2916,132.1084,132.1952,69806.0
2021-02-09 10:35:00,137.09,137.23,137.08,137.19,42479.0,132.2241,132.3591,132.2145,132.3206,42479.0
2021-02-09 10:40:00,137.18,137.23,137.14,137.18,46091.0,132.3109,132.3591,132.2723,132.3109,46091.0
2021-02-09 10:45:00,137.19,137.19,137.0,137.02,64315.0,132.3206,132.3206,132.1373,132.1566,64315.0
2021-02-09 10:50:00,137.03,137.1,136.99,137.02,28802.0,132.1662,132.2338,132.1277,132.1566,28802.0
2021-02-09 10:55:00,137.04,137.07,136.95,137.0,86410.0,132.1759,132.2048,132.0891,132.1373,86410.0
2021-02-09 11:00:00,137.01,137.01,136.89,136.92,39281.0,132.147,132.147,132.0312,132.0602,39281.0
2021-02-09 11:05:00,136.93,136.94,136.84,136.84,24976.0,132.0698,132.0794,131.983,131.983,24976.0
2021-02-09 11:10:00,136.82,136.82,136.68,136.76,36504.0,131.9637,131.9637,131.8287,131.9058,36504.0
2021-02-09 11:15:00,136.75,136.75,136.55,136.6,21839.0,131.8962,131.8962,131.7033,131.7515,21839.0
2021-02-09 11:20:00,136.58,136.71,136.55,136.71,24766.0,131.7322,131.8576,131.7033,131.8576,24766.0
2021-02-09 11:25:00,136.7,136.72,136.6,136.6,21649.0,131.848,131.8673,131.7515,131.7515,21649.0
2021-02-09 11:30:00,136.59,136.71,136.56,136.68,30671.0,131.7419,131.8576,131.7129,131.8287,30671.0
2021-02-09 11:35:00,136.69,136.77,136.64,136.7,38428.0,131.8383,131.9155,131.7901,131.848,38428.0
2021-02-09 11:40:00,136.7,136.82,136.69,136.79,26983.0,131.848,131.9637,131.8383,131.9348,26983.0
2021-02-09 11:45:00,136.78,136.81,136.73,136.79,27887.0,131.9251,131.9541,131.8769,131.9348,27887.0
2021-02-09 11:50:00,136.81,136.82,136.71,136.72,45964.0,131.9541,131.9637,131.8576,131.8673,45964.0
2021-02-09 11:55:00,136.72,136.72,136.6,136.62,36730.0,131.8673,131.8673,131.7515,131.7708,36730.0
2021-02-09 12:00:00,136.61,136.63,136.55,136.61,24222.0,131.7612,131.7804,131.7033,131.7612,24222.0
2021-02-09 12:05:00,136.61,136.73,136.61,136.72,27559.0,131.7612,131.8769,131.7612,131.8673,27559.0
2021-02-09 12:10:00,136.73,136.77,136.61,136.76,38430.0,131.8769,131.9155,131.7612,131.9058,38430.0
2021-02-09 12:15:00,136.77,136.78,136.68,136.69,16148.0,131.9155,131.9251,131.8287,131.8383,16148.0
2021-02-09 12:20:00,136.68,136.69,136.61,136.64,18746.0,131.8287,131.8383,131.7612,131.7901,18746.0
2021-02-09 12:25:00,136.64,136.7,136.61,136.64,27534.0,131.7901,131.848,131.7612,131.7901,27534.0
2021-02-09 12:30:00,136.65,136.67,136.61,136.62,25062.0,131.7997,131.819,131.7612,131.7708,25062.0
2021-02-09 12:35:00,136.63,136.63,136.54,136.58,20150.0,131.7804,131.7804,131.6936,131.7322,20150.0
2021-02-09 12:40:00,136.58,136.61,136.53,136.56,30109.0,131.7322,131.7612,131.684,131.7129,30109.0
2021-02-09 12:45:00,136.55,136.58,136.51,136.57,35490.0,131.7033,131.7322,131.6647,131.7226,35490.0
2021-02-09 12:50:00,136.57,136.65,136.56,136.63,24132.0,131.7226,131.7997,131.7129,131.7804,24132.0
2021-02-09 12:55:00,136.64,136.66,136.53,136.6,30187.0,131.7901,131.8094,131.684,131.7515,30187.0
2021-02-09 13:00:00,136.59,136.6,136.51,136.55,32044.0,131.7419,131.7515,131.6647,131.7033,32044.0
2021-02-09 13:05:00,136.55,136.58,136.55,136.57,17540.0,131.7033,131.7322,131.7033,131.7226,17540.0
2021-02-09 13:10:00,136.58,136.63,136.56,136.56,15039.0,131.7322,131.7804,131.7129,131.7129,15039.0
2021-02-09 13:15:00,136.56,136.59,136.51,136.57,32042.0,131.7129,131.7419,131.6647,131.7226,32042.0
2021-02-09 13:20:00,136.57,136.58,136.49,136.5,26896.0,131.7226,131.7322,131.6454,131.6551,26896.0
2021-02-09 13:25:00,136.5,136.56,136.5,136.53,21421.0,131.6551,131.7129,131.6551,131.684,21421.0
2021-02-09 13:30:00,136.53,136.6,136.53,136.57,19681.0,131.684,131.7515,131.684,131.7226,19681.0
2021-02-09 13:35:00,136.57,136.64,136.53,136.63,17882.0,131.7226,131.7901,131.684,131.7804,17882.0
2021-02-09 13:40:00,136.63,136.64,136.57,136.57,32362.0,131.7804,131.7901,131.7226,131.7226,32362.0
2021-02-09 13:45:00,136.58,136.61,136.48,136.5,26373.0,131.7322,131.7612,131.6358,131.6551,26373.0
2021-02-09 13:50:00,136.49,136.56,136.48,136.54,18001.0,131.6454,131.7129,131.6358,131.6936,18001.0
2021-02-09 13:55:00,136.53,136.59,136.53,136.57,32969.0,131.684,131.7419,131.684,131.7226,32969.0
2021-02-09 14:00:00,136.58,136.63,136.57,136.63,59538.0,131.7322,131.7804,131.7226,131.7804,59538.0
2021-02-09 14:05:00,136.63,136.72,136.6,136.72,1048549.0,131.7804,131.8673,131.7515,131.8673,1048549.0
2021-02-09 14:10:00,136.72,136.74,136.67,136.71,31774.0,131.8673,131.8865,131.819,131.8576,31774.0
2021-02-09 14:15:00,136.71,136.76,136.7,136.73,25622.0,131.8576,131.9058,131.848,131.8769,25622.0
2021-02-09 14:20:00,136.73,136.76,136.72,136.75,26367.0,131.8769,131.9058,131.8673,131.8962,26367.0
2021-02-09 14:25:00,136.75,136.82,136.74,136.8,39187.0,131.8962,131.9637,131.8865,131.9444,39187.0
2021-02-09 14:30:00,136.8,136.85,136.79,136.83,22678.0,131.9444,131.9926,131.9348,131.9733,22678.0
2021-02-09 14:35:00,136.85,136.88,136.81,136.85,46713.0,131.9926,132.0216,131.9541,131.9926,46713.0
2021-02-09 14:40:00,136.84,136.88,136.82,136.87,43490.0,131.983,132.0216,131.9637,132.0119,43490.0
2021-02-09 14:45:00,136.86,136.91,136.84,136.89,46608.0,132.0023,132.0505,131.983,132.0312,46608.0
2021-02-09 14:50:00,136.88,136.9,136.84,136.89,31326.0,132.0216,132.0409,131.983,132.0312,31326.0
2021-02-09 14:55:00,136.89,136.93,136.88,136.91,36326.0,132.0312,132.0698,132.0216,132.0505,36326.0
2021-02-09 15:00:00,136.9,136.92,136.87,136.9,20241.0,132.0409,132.0602,132.0119,132.0409,20241.0
2021-02-09 15:05:00,136.9,136.9,136.84,136.84,28300.0,132.0409,132.0409,131.983,131.983,28300.0
2021-02-09 15:10:00,136.84,136.88,136.79,136.87,40712.0,131.983,132.0216,131.9348,132.0119,40712.0
2021-02-09 15:15:00,136.88,136.89,136.83,136.87,31503.0,132.0216,132.0312,131.9733,132.0119,31503.0
2021-02-09 15:20:00,136.87,136.87,136.74,136.74,38055.0,132.0119,132.0119,131.8865,131.8865,38055.0
2021-02-09 15:25:00,136.75,136.79,136.74,136.75,38260.0,131.8962,131.9348,131.8865,131.8962,38260.0
2021-02-09 15:30:00,136.75,136.81,136.74,136.8,39169.0,131.8962,131.9541,131.8865,131.9444,39169.0
2021-02-09 15:35:00,136.8,136.92,136.79,136.89,179245.0,131.9444,132.0602,131.9348,132.0312,179245.0
2021-02-09 15:40:00,136.89,136.94,136.88,136.92,75284.0,132.0312,132.0794,132.0216,132.0602,75284.0
2021-02-09 15:45:00,136.91,136.94,136.8,136.8,67594.0,132.0505,132.0794,131.9444,131.9444,67594.0
2021-02-09 15:50:00,136.8,136.8,136.53,136.53,153013.0,131.9444,131.9444,131.684,131.684,153013.0
2021-02-09 15:55:00,136.53,136.62,136.43,136.57,281641.0,131.684,131.7708,131.5875,131.7226,281641.0
2021-02-10 09:30:00,137.16,137.27,136.9,136.91,157368.0,132.2916,132.3977,132.0409,132.0505,157368.0
2021-02-10 09:35:00,136.93,137.12,136.86,137.09,97990.0,132.0698,132.2531,132.0023,132.2241,97990.0
2021-02-10 09:40:00,137.08,137.11,136.98,137.05,89453.0,132.2145,132.2434,132.118,132.1855,89453.0
2021-02-10 09:45:00,137.05,137.22,137.01,137.12,86644.0,132.1855,132.3495,132.147,132.2531,86644.0
2021-02-10 09:50:00,137.11,137.13,136.92,137.0,44264.0,132.2434,132.2627,132.0602,132.1373,44264.0
2021-02-10 09:55:00,136.98,137.12,136.94,137.07,39678.0,132.118,132.2531,132.0794,132.2048,39678.0
2021-02-10 10:00:00,137.09,137.29,137.09,137.25,44845.0,132.2241,132.417,132.2241,132.3784,44845.0
2021-02-10 10:05:00,137.26,137.3,137.09,137.09,42091.0,132.3881,132.4267,132.2241,132.2241,42091.0
2021-02-10 10:10:00,137.11,137.14,136.92,136.94,47945.0,132.2434,132.2723,132.0602,132.0794,47945.0
2021-02-10 10:15:00,136.93,136.93,136.66,136.67,63288.0,132.0698,132.0698,131.8094,131.819,63288.0
2021-02-10 10:20:00,136.66,136.66,135.75,135.82,201348.0,131.8094,131.8094,130.9317,130.9992,201348.0
2021-02-10 10:25:00,135.82,136.33,135.68,136.03,164911.0,130.9992,131.4911,130.8642,131.2017,164911.0
2021-02-10 10:30:00,136.01,136.18,135.83,135.93,165057.0,131.1825,131.3464,131.0088,131.1053,165057.0
2021-02-10 10:35:00,135.96,136.27,135.96,136.03,53874.0,131.1342,131.4332,131.1342,131.2017,53874.0
2021-02-10 10:40:00,136.0,136.12,135.22,135.35,135565.0,131.1728,131.2885,130.4205,130.5459,135565.0
2021-02-10 10:45:00,135.36,135.63,135.28,135.61,185506.0,130.5555,130.8159,130.4784,130.7967,185506.0
2021-02-10 10:50:00,135.61,135.96,135.55,135.87,62295.0,130.7967,131.1342,130.7388,131.0474,62295.0
2021-02-10 10:55:00,135.87,136.03,135.76,136.0,48933.0,131.0474,131.2017,130.9413,131.1728,48933.0
2021-02-10 11:00:00,135.98,136.12,135.76,135.76,46652.0,131.1535,131.2885,130.9413,130.9413,46652.0
2021-02-10 11:05:00,135.77,136.0,135.56,135.97,56327.0,130.951,131.1728,130.7484,131.1439,56327.0
2021-02-10 11:10:00,135.97,136.18,135.94,136.14,32471.0,131.1439,131.3464,131.1149,131.3078,32471.0
2021-02-10 11:15:00,136.14,136.16,136.01,136.05,36106.0,131.3078,131.3271,131.1825,131.221,36106.0
2021-02-10 11:20:00,136.04,136.15,136.02,136.09,21672.0,131.2114,131.3175,131.1921,131.2596,21672.0
2021-02-10 11:25:00,136.11,136.17,135.82,135.86,40940.0,131.2789,131.3368,130.9992,131.0378,40940.0
2021-02-10 11:30:00,135.87,136.11,135.7,136.06,42273.0,131.0474,131.2789,130.8835,131.2307,42273.0
2021-02-10 11:35:00,136.1,136.13,135.94,136.06,30340.0,131.2693,131.2982,131.1149,131.2307,30340.0
2021-02-10 11:40:00,136.08,136.11,135.96,136.0,21338.0,131.25,131.2789,131.1342,131.1728,21338.0
2021-02-10 11:45:00,136.01,136.1,135.93,136.09,15958.0,131.1825,131.2693,131.1053,131.2596,15958.0
2021-02-10 11:50:00,136.12,136.15,136.01,136.12,14903.0,131.2885,131.3175,131.1825,131.2885,14903.0
2021-02-10 11:55:00,136.14,136.3,136.06,136.06,47540.0,131.3078,131.4622,131.2307,131.2307,47540.0
2021-02-10 12:00:00,136.06,136.07,135.82,135.95,68479.0,131.2307,131.2403,130.9992,131.1246,68479.0
2021-02-10 12:05:00,135.93,135.99,135.81,135.93,25586.0,131.1053,131.1632,130.9896,131.1053,25586.0
2021-02-10 12:10:00,135.93,136.13,135.88,136.11,19467.0,131.1053,131.2982,131.0571,131.2789,19467.0
2021-02-10 12:15:00,136.11,136.15,135.95,136.09,15031.0,131.2789,131.3175,131.1246,131.2596,15031.0
2021-02-10 12:20:00,136.1,136.1,135.83,135.85,22144.0,131.2693,131.2693,131.0088,131.0281,22144.0
2021-02-10 12:25:00,135.83,136.17,135.81,136.11,22985.0,131.0088,131.3368,130.9896,131.2789,22985.0
2021-02-10 12:30:00,136.09,136.14,136.0,136.07,14447.0,131.2596,131.3078,131.1728,131.2403,14447.0
2021-02-10 12:35:00,136.09,136.13,135.95,135.97,15138.0,131.2596,131.2982,131.1246,131.1439,15138.0
2021-02-10 12:40:00,135.95,136.09,135.94,136.03,19395.0,131.1246,131.2596,131.1149,131.2017,19395.0
2021-02-10 12:45:00,136.04,136.13,136.01,136.11,25643.0,131.2114,131.2982,131.1825,131.2789,25643.0
2021-02-10 12:50:00,136.1,136.21,136.1,136.11,11689.0,131.2693,131.3754,131.2693,131.2789,11689.0
2021-02-10 12:55:00,136.1,136.16,136.09,136.12,7596.0,131.2693,131.3271,131.2596,131.2885,7596.0
2021-02-10 13:00:00,136.11,136.16,136.05,136.16,21478.0,131.2789,131.3271,131.221,131.3271,21478.0
2021-02-10 13:05:00,136.16,136.22,136.13,136.14,21233.0,131.3271,131.385,131.2982,131.3078,21233.0
2021-02-10 13:10:00,136.14,136.19,136.09,136.19,11826.0,131.3078,131.3561,131.2596,131.3561,11826.0
2021-02-10 13:15:00,136.16,136.21,136.11,136.2,6802.0,131.3271,131.3754,131.2789,131.3657,6802.0
2021-02-10 13:20:00,136.19,136.25,136.18,136.22,14321.0,131.3561,131.4139,131.3464,131.385,14321.0
2021-02-10 13:25:00,136.25,136.29,136.2,136.28,10270.0,131.4139,131.4525,131.3657,131.4429,10270.0
2021-02-10 13:30:00,136.27,136.31,136.23,136.28,18044.0,131.4332,131.4718,131.3946,131.4429,18044.0
2021-02-10 13:35:00,136.26,136.27,136.2,136.27,15101.0,131.4236,131.4332,131.3657,131.4332,15101.0
2021-02-10 13:40:00,136.27,136.28,136.2,136.22,21549.0,131.4332,131.4429,131.3657,131.385,21549.0
2021-02-10 13:45:00,136.2,136.24,136.03,136.04,12056.0,131.3657,131.4043,131.2017,131.2114,12056.0
2021-02-10 13:50:00,136.02,136.1,135.96,136.06,38364.0,131.1921,131.2693,131.1342,131.2307,38364.0
2021-02-10 13:55:00,136.07,136.08,136.0,136.04,20890.0,131.2403,131.25,131.1728,131.2114,20890.0
2021-02-10 14:00:00,136.04,136.19,136.03,136.11,47141.0,131.2114,131.3561,131.2017,131.2789,47141.0
2021-02-10 14:05:00,136.09,136.14,136.03,136.09,41826.0,131.2596,131.3078,131.2017,131.2596,41826.0
2021-02-10 14:10:00,136.1,136.18,136.1,136.16,14805.0,131.2693,131.3464,131.2693,131.3271,14805.0
2021-02-10 14:15:00,136.16,136.19,136.04,136.16,24212.0,131.3271,131.3561,131.2114,131.3271,24212.0
2021-02-10 14:20:00,136.18,136.2,136.1,136.19,20122.0,131.3464,131.3657,131.2693,131.3561,20122.0
2021-02-10 14:25:00,136.18,136.46,136.14,136.45,47441.0,131.3464,131.6165,131.3078,131.6068,47441.0
2021-02-10 14:30:00,136.46,136.68,136.37,136.6,98839.0,131.6165,131.8287,131.5297,131.7515,98839.0
2021-02-10 14:35:00,136.6,136.65,136.56,136.59,29178.0,131.7515,131.7997,131.7129,131.7419,29178.0
2021-02-10 14:40:00,136.58,136.69,136.58,136.64,90794.0,131.7322,131.8383,131.7322,131.7901,90794.0
2021-02-10 14:45:00,136.63,136.7,136.62,136.69,53619.0,131.7804,131.848,131.7708,131.8383,53619.0
2021-02-10 14:50:00,136.68,136.72,136.56,136.57,60811.0,131.8287,131.8673,131.7129,131.7226,60811.0
2021-02-10 14:55:00,136.58,136.68,136.58,136.68,37184.0,131.7322,131.8287,131.7322,131.8287,37184.0
2021-02-10 15:00:00,136.69,136.77,136.68,136.71,48220.0,131.8383,131.9155,131.8287,131.8576,48220.0
2021-02-10 15:05:00,136.71,136.77,136.68,136.7,16058.0,131.8576,131.9155,131.8287,131.848,16058.0
2021-02-10 15:10:00,136.7,136.8,136.6,136.76,81912.0,131.848,131.9444,131.7515,131.9058,81912.0
2021-02-10 15:15:00,136.77,136.79,136.6,136.66,30522.0,131.9155,131.9348,131.7515,131.8094,30522.0
2021-02-10 15:20:00,136.67,136.68,136.56,136.56,30590.0,131.819,131.8287,131.7129,131.7129,30590.0
2021-02-10 15:25:00,136.56,136.64,136.45,136.53,59566.0,131.7129,131.7901,131.6068,131.684,59566.0
2021-02-10 15:30:00,136.53,136.63,136.43,136.44,90877.0,131.684,131.7804,131.5875,131.5972,90877.0
2021-02-10 15:35:00,136.42,136.47,136.25,136.25,78237.0,131.5779,131.6261,131.4139,131.4139,78237.0
2021-02-10 15:40:00,136.25,136.35,136.11,136.11,59022.0,131.4139,131.5104,131.2789,131.2789,59022.0
2021-02-10 15:45:00,136.1,136.26,136.1,136.17,46642.0,131.2693,131.4236,131.2693,131.3368,46642.0
2021-02-10 15:50:00,136.16,136.35,136.06,136.19,141068.0,131.3271,131.5104,131.2307,131.3561,141068.0
2021-02-10 15:55:00,136.19,136.38,136.18,136.38,173961.0,131.3561,131.5393,131.3464,131.5393,173961.0
2021-02-11 09:30:00,137.2,137.78,137.14,137.58,187290.0,132.3302,132.8896,132.2723,132.6967,187290.0
2021-02-11 09:35:00,137.58,137.88,137.44,137.74,128574.0,132.6967,132.9861,132.5617,132.851,128574.0
2021-02-11 09:40:00,137.74,137.79,137.51,137.51,96924.0,132.851,132.8993,132.6292,132.6292,96924.0
2021-02-11 09:45:00,137.53,137.78,137.53,137.59,47203.0,132.6485,132.8896,132.6485,132.7064,47203.0
2021-02-11 09:50:00,137.58,137.6,137.23,137.31,64374.0,132.6967,132.716,132.3591,132.4363,64374.0
2021-02-11 09:55:00,137.32,137.49,137.25,137.26,63436.0,132.446,132.6099,132.3784,132.3881,63436.0
2021-02-11 10:00:00,137.27,137.51,137.25,137.48,90377.0,132.3977,132.6292,132.3784,132.6003,90377.0
2021-02-11 10:05:00,137.5,137.59,137.37,137.42,36507.0,132.6196,132.7064,132.4942,132.5424,36507.0
2021-02-11 10:10:00,137.45,137.59,137.34,137.53,22775.0,132.5713,132.7064,132.4652,132.6485,22775.0
2021-02-11 10:15:00,137.53,137.59,137.49,137.54,38719.0,132.6485,132.7064,132.6099,132.6581,38719.0
2021-02-11 10:20:00,137.53,137.69,137.51,137.61,25038.0,132.6485,132.8028,132.6292,132.7257,25038.0
2021-02-11 10:25:00,137.63,137.65,137.44,137.58,21439.0,132.745,132.7642,132.5617,132.6967,21439.0
2021-02-11 10:30:00,137.59,137.6,137.31,137.35,37035.0,132.7064,132.716,132.4363,132.4749,37035.0
2021-02-11 10:35:00,137.44,137.6,137.41,137.58,22727.0,132.5617,132.716,132.5328,132.6967,22727.0
2021-02-11 10:40:00,137.58,137.75,137.58,137.7,36033.0,132.6967,132.8607,132.6967,132.8125,36033.0
2021-02-11 10:45:00,137.7,137.86,137.67,137.8,27160.0,132.8125,132.9668,132.7835,132.9089,27160.0
2021-02-11 10:50:00,137.81,137.91,137.8,137.86,37374.0,132.9186,133.015,132.9089,132.9668,37374.0
2021-02-11 10:55:00,137.85,137.85,137.42,137.53,89219.0,132.9571,132.9571,132.5424,132.6485,89219.0
2021-02-11 11:00:00,137.52,137.71,137.39,137.64,20701.0,132.6389,132.8221,132.5135,132.7546,20701.0
2021-02-11 11:05:00,137.63,137.68,137.57,137.58,18888.0,132.745,132.7932,132.6871,132.6967,18888.0
2021-02-11 11:10:00,137.59,137.7,137.52,137.66,15147.0,132.7064,132.8125,132.6389,132.7739,15147.0
2021-02-11 11:15:00,137.66,137.68,137.57,137.59,10309.0,132.7739,132.7932,132.6871,132.7064,10309.0
2021-02-11 11:20:00,137.6,137.68,137.57,137.68,24101.0,132.716,132.7932,132.6871,132.7932,24101.0
2021-02-11 11:25:00,137.67,137.7,137.61,137.65,17067.0,132.7835,132.8125,132.7257,132.7642,17067.0
2021-02-11 11:30:00,137.67,137.83,137.65,137.81,14673.0,132.7835,132.9379,132.7642,132.9186,14673.0
2021-02-11 11:35:00,137.82,137.85,137.8,137.82,14311.0,132.9282,132.9571,132.9089,132.9282,14311.0
2021-02-11 11:40:00,137.83,137.88,137.8,137.86,11508.0,132.9379,132.9861,132.9089,132.9668,11508.0
2021-02-11 11:45:00,137.87,137.89,137.76,137.79,16393.0,132.9764,132.9957,132.8703,132.8993,16393.0
2021-02-11 11:50:00,137.81,137.83,137.58,137.61,14218.0,132.9186,132.9379,132.6967,132.7257,14218.0
2021-02-11 11:55:00,137.59,137.71,137.51,137.69,12531.0,132.7064,132.8221,132.6292,132.8028,12531.0
2021-02-11 12:00:00,137.71,137.79,137.69,137.79,13308.0,132.8221,132.8993,132.8028,132.8993,13308.0
2021-02-11 12:05:00,137.79,137.81,137.62,137.64,20286.0,132.8993,132.9186,132.7353,132.7546,20286.0
2021-02-11 12:10:00,137.63,137.74,137.58,137.69,15281.0,132.745,132.851,132.6967,132.8028,15281.0
2021-02-11 12:15:00,137.66,137.66,137.25,137.25,27289.0,132.7739,132.7739,132.3784,132.3784,27289.0
2021-02-11 12:20:00,137.25,137.4,137.24,137.28,49632.0,132.3784,132.5231,132.3688,132.4074,49632.0
2021-02-11 12:25:00,137.27,137.27,136.92,136.93,41409.0,132.3977,132.3977,132.0602,132.0698,41409.0
2021-02-11 12:30:00,136.95,137.17,136.91,137.08,36355.0,132.0891,132.3013,132.0505,132.2145,36355.0
2021-02-11 12:35:00,137.09,137.3,137.09,137.3,52625.0,132.2241,132.4267,132.2241,132.4267,52625.0
2021-02-11 12:40:00,137.28,137.28,137.02,137.06,33975.0,132.4074,132.4074,132.1566,132.1952,33975.0
2021-02-11 12:45:00,137.06,137.15,136.77,137.15,46207.0,132.1952,132.282,131.9155,132.282,46207.0
2021-02-11 12:50:00,137.17,137.21,137.0,137.13,61842.0,132.3013,132.3399,132.1373,132.2627,61842.0
2021-02-11 12:55:00,137.12,137.31,137.08,137.3,22788.0,132.2531,132.4363,132.2145,132.4267,22788.0
2021-02-11 13:00:00,137.28,137.33,137.23,137.27,41307.0,132.4074,132.4556,132.3591,132.3977,41307.0
2021-02-11 13:05:00,137.26,137.3,137.1,137.12,34740.0,132.3881,132.4267,132.2338,132.2531,34740.0
2021-02-11 13:10:00,137.13,137.33,137.04,137.33,47972.0,132.2627,132.4556,132.1759,132.4556,47972.0
2021-02-11 13:15:00,137.31,137.36,137.29,137.33,12505.0,132.4363,132.4845,132.417,132.4556,12505.0
2021-02-11 13:20:00,137.33,137.45,137.32,137.45,23920.0,132.4556,132.5713,132.446,132.5713,23920.0
2021-02-11 13:25:00,137.45,137.47,137.38,137.45,14129.0,132.5713,132.5906,132.5038,132.5713,14129.0
2021-02-11 13:30:00,137.45,137.51,137.38,137.47,24062.0,132.5713,132.6292,132.5038,132.5906,24062.0
2021-02-11 13:35:00,137.47,137.58,137.46,137.55,18766.0,132.5906,132.6967,132.581,132.6678,18766.0
2021-02-11 13:40:00,137.56,137.61,137.55,137.56,20788.0,132.6774,132.7257,132.6678,132.6774,20788.0
2021-02-11 13:45:00,137.56,137.56,137.42,137.5,18612.0,132.6774,132.6774,132.5424,132.6196,18612.0
2021-02-11 13:50:00,137.5,137.57,137.49,137.5,13732.0,132.6196,132.6871,132.6099,132.6196,13732.0
2021-02-11 13:55:00,137.5,137.5,137.37,137.39,17806.0,132.6196,132.6196,132.4942,132.5135,17806.0
2021-02-11 14:00:00,137.4,137.4,137.12,137.14,38832.0,132.5231,132.5231,132.2531,132.2723,38832.0
2021-02-11 14:05:00,137.14,137.24,137.1,137.16,25715.0,132.2723,132.3688,132.2338,132.2916,25715.0
2021-02-11 14:10:00,137.16,137.16,137.0,137.11,23111.0,132.2916,132.2916,132.1373,132.2434,23111.0
2021-02-11 14:15:00,137.11,137.19,137.1,137.16,30276.0,132.2434,132.3206,132.2338,132.2916,30276.0
2021-02-11 14:20:00,137.16,137.2,136.86,137.08,44113.0,132.2916,132.3302,132.0023,132.2145,44113.0
2021-02-11 14:25:00,137.1,137.21,137.05,137.15,21667.0,132.2338,132.3399,132.1855,132.282,21667.0
2021-02-11 14:30:00,137.17,137.24,137.15,137.19,23119.0,132.3013,132.3688,132.282,132.3206,23119.0
2021-02-11 14:35:00,137.19,137.19,137.02,137.12,27745.0,132.3206,132.3206,132.1566,132.2531,27745.0
2021-02-11 14:40:00,137.12,137.32,137.07,137.31,25830.0,132.2531,132.446,132.2048,132.4363,25830.0
2021-02-11 14:45:00,137.31,137.32,137.26,137.31,22098.0,132.4363,132.446,132.3881,132.4363,22098.0
2021-02-11 14:50:00,137.32,137.33,137.25,137.32,33503.0,132.446,132.4556,132.3784,132.446,33503.0
2021-02-11 14:55:00,137.33,137.37,137.27,137.35,62917.0,132.4556,132.4942,132.3977,132.4749,62917.0
2021-02-11 15:00:00,137.34,137.39,137.3,137.35,20126.0,132.4652,132.5135,132.4267,132.4749,20126.0
2021-02-11 15:05:00,137.36,137.48,137.35,137.43,28071.0,132.4845,132.6003,132.4749,132.5521,28071.0
2021-02-11 15:10:00,137.43,137.6,137.43,137.54,54506.0,132.5521,132.716,132.5521,132.6581,54506.0
2021-02-11 15:15:00,137.53,137.56,137.47,137.53,23260.0,132.6485,132.6774,132.5906,132.6485,23260.0
2021-02-11 15:20:00,137.53,137.69,137.5,137.6,88571.0,132.6485,132.8028,132.6196,132.716,88571.0
2021-02-11 15:25:00,137.61,137.63,137.54,137.56,25917.0,132.7257,132.745,132.6581,132.6774,25917.0
2021-02-11 15:30:00,137.57,137.62,137.53,137.59,45211.0,132.6871,132.7353,132.6485,132.7064,45211.0
2021-02-11 15:35:00,137.58,137.61,137.49,137.5,52934.0,132.6967,132.7257,132.6099,132.6196,52934.0
2021-02-11 15:40:00,137.5,137.66,137.4,137.46,101174.0,132.6196,132.7739,132.5231,132.581,101174.0
2021-02-11 15:45:00,137.46,137.81,137.45,137.63,131026.0,132.581,132.9186,132.5713,132.745,131026.0
2021-02-11 15:50:00,137.63,137.81,137.56,137.81,110069.0,132.745,132.9186,132.6774,132.9186,110069.0
2021-02-11 15:55:00,137.82,137.97,137.75,137.87,205947.0,132.9282,133.0729,132.8607,132.9764,205947.0
2021-02-12 09:30:00,137.52,137.8,137.31,137.39,130763.0,132.6389,132.9089,132.4363,132.5135,130763.0
2021-02-12 09:35:00,137.37,137.45,137.14,137.34,79542.0,132.4942,132.5713,132.2723,132.4652,79542.0
2021-02-12 09:40:00,137.35,137.54,137.33,137.46,50520.0,132.4749,132.6581,132.4556,132.581,50520.0
2021-02-12 09:45:00,137.51,137.54,137.4,137.41,49126.0,132.6292,132.6581,132.5231,132.5328,49126.0
2021-02-12 09:50:00,137.41,137.51,137.3,137.36,35423.0,132.5328,132.6292,132.4267,132.4845,35423.0
2021-02-12 09:55:00,137.37,137.44,137.29,137.38,29454.0,132.4942,132.5617,132.417,132.5038,29454.0
2021-02-12 10:00:00,137.37,137.52,137.33,137.42,33855.0,132.4942,132.6389,132.4556,132.5424,33855.0
2021-02-12 10:05:00,137.43,137.54,137.4,137.49,19145.0,132.5521,132.6581,132.5231,132.6099,19145.0
2021-02-12 10:10:00,137.48,137.65,137.47,137.63,32967.0,132.6003,132.7642,132.5906,132.745,32967.0
2021-02-12 10:15:00,137.64,137.65,137.33,137.42,50595.0,132.7546,132.7642,132.4556,132.5424,50595.0
2021-02-12 10:20:00,137.43,137.61,137.41,137.57,29952.0,132.5521,132.7257,132.5328,132.6871,29952.0
2021-02-12 10:25:00,137.57,137.64,137.49,137.53,56964.0,132.6871,132.7546,132.6099,132.6485,56964.0
2021-02-12 10:30:00,137.55,137.55,137.32,137.46,28371.0,132.6678,132.6678,132.446,132.581,28371.0
2021-02-12 10:35:00,137.46,137.82,137.45,137.8,32887.0,132.581,132.9282,132.5713,132.9089,32887.0
2021-02-12 10:40:00,137.81,137.91,137.78,137.91,53856.0,132.9186,133.015,132.8896,133.015,53856.0
2021-02-12 10:45:00,137.9,137.99,137.88,137.99,29050.0,133.0054,133.0922,132.9861,133.0922,29050.0
2021-02-12 10:50:00,138.0,138.08,137.99,137.99,53393.0,133.1018,133.179,133.0922,133.0922,53393.0
2021-02-12 10:55:00,138.0,138.04,137.95,137.99,32498.0,133.1018,133.1404,133.0536,133.0922,32498.0
2021-02-12 11:00:00,138.01,138.07,137.98,137.98,14546.0,133.1115,133.1693,133.0825,133.0825,14546.0
2021-02-12 11:05:00,138.0,138.0,137.88,137.89,19936.0,133.1018,133.1018,132.9861,132.9957,19936.0
2021-02-12 11:10:00,137.88,138.1,137.88,138.02,32187.0,132.9861,133.1983,132.9861,133.1211,32187.0
2021-02-12 11:15:00,138.03,138.11,138.02,138.06,21454.0,133.1308,133.2079,133.1211,133.1597,21454.0
2021-02-12 11:20:00,138.06,138.1,137.97,138.07,29557.0,133.1597,133.1983,133.0729,133.1693,29557.0
2021-02-12 11:25:00,138.08,138.14,138.02,138.12,17723.0,133.179,133.2369,133.1211,133.2176,17723.0
2021-02-12 11:30:00,138.14,138.19,138.13,138.17,27702.0,133.2369,133.2851,133.2272,133.2658,27702.0
2021-02-12 11:35:00,138.15,138.18,137.96,138.02,27757.0,133.2465,133.2754,133.0632,133.1211,27757.0
2021-02-12 11:40:00,138.01,138.02,137.9,137.91,21725.0,133.1115,133.1211,133.0054,133.015,21725.0
2021-02-12 11:45:00,137.92,138.0,137.92,137.99,13025.0,133.0247,133.1018,133.0247,133.0922,13025.0
2021-02-12 11:50:00,137.98,138.01,137.9,137.96,7360.0,133.0825,133.1115,133.0054,133.0632,7360.0
2021-02-12 11:55:00,137.97,137.99,137.93,137.94,13460.0,133.0729,133.0922,133.0343,133.0439,13460.0
2021-02-12 12:00:00,137.96,138.08,137.93,138.04,14422.0,133.0632,133.179,133.0343,133.1404,14422.0
2021-02-12 12:05:00,138.01,138.04,138.0,138.01,4315.0,133.1115,133.1404,133.1018,133.1115,4315.0
2021-02-12 12:10:00,138.02,138.02,137.99,138.0,5742.0,133.1211,133.1211,133.0922,133.1018,5742.0
2021-02-12 12:15:00,137.97,138.02,137.94,137.99,8621.0,133.0729,133.1211,133.0439,133.0922,8621.0
2021-02-12 12:20:00,137.99,138.03,137.93,138.02,18608.0,133.0922,133.1308,133.0343,133.1211,18608.0
2021-02-12 12:25:00,138.03,138.04,137.98,138.0,7431.0,133.1308,133.1404,133.0825,133.1018,7431.0
2021-02-12 12:30:00,138.0,138.01,137.92,137.92,13231.0,133.1018,133.1115,133.0247,133.0247,13231.0
2021-02-12 12:35:00,137.93,137.97,137.91,137.93,34272.0,133.0343,133.0729,133.015,133.0343,34272.0
2021-02-12 12:40:00,137.91,137.94,137.87,137.91,21336.0,133.015,133.0439,132.9764,133.015,21336.0
2021-02-12 12:45:00,137.93,138.01,137.93,137.99,9566.0,133.0343,133.1115,133.0343,133.0922,9566.0
2021-02-12 12:50:00,138.0,138.0,137.86,137.86,32295.0,133.1018,133.1018,132.9668,132.9668,32295.0
2021-02-12 12:55:00,137.87,138.02,137.87,137.97,20959.0,132.9764,133.1211,132.9764,133.0729,20959.0
2021-02-12 13:00:00,137.97,138.03,137.95,137.99,10810.0,133.0729,133.1308,133.0536,133.0922,10810.0
2021-02-12 13:05:00,137.99,138.01,137.91,137.92,19470.0,133.0922,133.1115,133.015,133.0247,19470.0
2021-02-12 13:10:00,137.93,137.93,137.87,137.87,30350.0,133.0343,133.0343,132.9764,132.9764,30350.0
2021-02-12 13:15:00,137.87,137.94,137.64,137.73,124667.0,132.9764,133.0439,132.7546,132.8414,124667.0
2021-02-12 13:20:00,137.73,137.81,137.63,137.8,28960.0,132.8414,132.9186,132.745,132.9089,28960.0
2021-02-12 13:25:00,137.79,137.82,137.77,137.81,13667.0,132.8993,132.9282,132.88,132.9186,13667.0
2021-02-12 13:30:00,137.82,137.94,137.8,137.91,34093.0,132.9282,133.0439,132.9089,133.015,34093.0
2021-02-12 13:35:00,137.9,137.95,137.89,137.9,12636.0,133.0054,133.0536,132.9957,133.0054,12636.0
2021-02-12 13:40:00,137.9,137.93,137.87,137.88,15714.0,133.0054,133.0343,132.9764,132.9861,15714.0
2021-02-12 13:45:00,137.87,137.9,137.82,137.82,7686.0,132.9764,133.0054,132.9282,132.9282,7686.0
2021-02-12 13:50:00,137.84,137.86,137.81,137.82,21511.0,132.9475,132.9668,132.9186,132.9282,21511.0
2021-02-12 13:55:00,137.83,137.83,137.71,137.81,25237.0,132.9379,132.9379,132.8221,132.9186,25237.0
2021-02-12 14:00:00,137.79,137.8,137.66,137.72,45302.0,132.8993,132.9089,132.7739,132.8318,45302.0
2021-02-12 14:05:00,137.72,137.8,137.65,137.77,48288.0,132.8318,132.9089,132.7642,132.88,48288.0
2021-02-12 14:10:00,137.77,137.85,137.76,137.78,163304.0,132.88,132.9571,132.8703,132.8896,163304.0
2021-02-12 14:15:00,137.78,137.83,137.74,137.83,10653.0,132.8896,132.9379,132.851,132.9379,10653.0
2021-02-12 14:20:00,137.85,137.89,137.84,137.86,23188.0,132.9571,132.9957,132.9475,132.9668,23188.0
2021-02-12 14:25:00,137.85,137.87,137.82,137.84,15622.0,132.9571,132.9764,132.9282,132.9475,15622.0
2021-02-12 14:30:00,137.84,137.84,137.76,137.81,21235.0,132.9475,132.9475,132.8703,132.9186,21235.0
2021-02-12 14:35:00,137.78,137.8,137.74,137.78,10290.0,132.8896,132.9089,132.851,132.8896,10290.0
2021-02-12 14:40:00,137.78,137.87,137.76,137.87,13618.0,132.8896,132.9764,132.8703,132.9764,13618.0
2021-02-12 14:45:00,137.86,138.01,137.86,138.01,17875.0,132.9668,133.1115,132.9668,133.1115,17875.0
2021-02-12 14:50:00,138.01,138.02,137.94,138.02,42157.0,133.1115,133.1211,133.0439,133.1211,42157.0
2021-02-12 14:55:00,138.02,138.04,137.99,137.99,13479.0,133.1211,133.1404,133.0922,133.0922,13479.0
2021-02-12 15:00:00,137.99,138.03,137.93,137.97,22701.0,133.0922,133.1308,133.0343,133.0729,22701.0
2021-02-12 15:05:00,137.97,138.02,137.95,137.98,15798.0,133.0729,133.1211,133.0536,133.0825,15798.0
2021-02-12 15:10:00,137.98,138.02,137.97,138.01,16220.0,133.0825,133.1211,133.0729,133.1115,16220.0
2021-02-12 15:15:00,138.02,138.06,137.97,137.99,15878.0,133.1211,133.1597,133.0729,133.0922,15878.0
2021-02-12 15:20:00,137.99,138.07,137.97,138.04,12226.0,133.0922,133.1693,133.0729,133.1404,12226.0
2021-02-12 15:25:00,138.05,138.12,138.04,138.1,34885.0,133.15,133.2176,133.1404,133.1983,34885.0
2021-02-12 15:30:00,138.11,138.16,138.09,138.15,38311.0,133.2079,133.2561,133.1886,133.2465,38311.0
2021-02-12 15:35:00,138.14,138.23,138.13,138.18,63897.0,133.2369,133.3237,133.2272,133.2754,63897.0
2021-02-12 15:40:00,138.18,138.25,138.18,138.2,84076.0,133.2754,133.3429,133.2754,133.2947,84076.0
2021-02-12 15:45:00,138.19,138.32,138.19,138.31,93114.0,133.2851,133.4105,133.2851,133.4008,93114.0
2021-02-12 15:50:00,138.32,138.52,138.32,138.49,201749.0,133.4105,133.6034,133.4105,133.5744,201749.0
2021-02-12 15:55:00,138.5,138.68,138.46,138.59,278071.0,133.5841,133.7577,133.5455,133.6709,278071.0
2021-02-16 09:30:00,139.14,139.24,138.88,138.99,173158.0,134.2014,134.2978,133.9506,134.0567,173158.0
2021-02-16 09:35:00,138.97,138.97,138.59,138.77,98755.0,134.0374,134.0374,133.6709,133.8445,98755.0
2021-02-16 09:40:00,138.8,138.99,138.61,138.94,76309.0,133.8734,134.0567,133.6902,134.0085,76309.0
2021-02-16 09:45:00,138.92,139.07,138.84,138.94,114964.0,133.9892,134.1338,133.912,134.0085,114964.0
2021-02-16 09:50:00,138.95,138.99,138.85,138.86,101284.0,134.0181,134.0567,133.9216,133.9313,101284.0
2021-02-16 09:55:00,138.88,138.94,138.78,138.82,95893.0,133.9506,134.0085,133.8541,133.8927,95893.0
2021-02-16 10:00:00,138.83,138.96,138.75,138.86,54970.0,133.9024,134.0277,133.8252,133.9313,54970.0
2021-02-16 10:05:00,138.86,138.9,138.77,138.8,37468.0,133.9313,133.9699,133.8445,133.8734,37468.0
2021-02-16 10:10:00,138.8,138.83,138.57,138.58,57014.0,133.8734,133.9024,133.6516,133.6612,57014.0
2021-02-16 10:15:00,138.58,138.79,138.56,138.78,70459.0,133.6612,133.8638,133.6419,133.8541,70459.0
2021-02-16 10:20:00,138.79,138.91,138.78,138.86,30702.0,133.8638,133.9795,133.8541,133.9313,30702.0
2021-02-16 10:25:00,138.84,139.0,138.81,139.0,28089.0,133.912,134.0663,133.8831,134.0663,28089.0
2021-02-16 10:30:00,139.02,139.12,138.97,139.03,44596.0,134.0856,134.1821,134.0374,134.0953,44596.0
2021-02-16 10:35:00,139.02,139.13,139.02,139.08,36299.0,134.0856,134.1917,134.0856,134.1435,36299.0
2021-02-16 10:40:00,139.09,139.11,139.0,139.03,30176.0,134.1531,134.1724,134.0663,134.0953,30176.0
2021-02-16 10:45:00,139.03,139.1,138.82,138.87,100120.0,134.0953,134.1628,133.8927,133.9409,100120.0
2021-02-16 10:50:00,138.87,138.91,138.6,138.62,39796.0,133.9409,133.9795,133.6805,133.6998,39796.0
2021-02-16 10:55:00,138.62,138.82,138.56,138.77,41549.0,133.6998,133.8927,133.6419,133.8445,41549.0
2021-02-16 11:00:00,138.78,138.81,138.7,138.77,29745.0,133.8541,133.8831,133.777,133.8445,29745.0
2021-02-16 11:05:00,138.78,138.79,138.53,138.53,41435.0,133.8541,133.8638,133.613,133.613,41435.0
2021-02-16 11:10:00,138.55,138.75,138.55,138.69,33852.0,133.6323,133.8252,133.6323,133.7673,33852.0
2021-02-16 11:15:00,138.67,138.69,138.54,138.56,32782.0,133.748,133.7673,133.6227,133.6419,32782.0
2021-02-16 11:20:00,138.55,138.61,138.4,138.42,79807.0,133.6323,133.6902,133.4876,133.5069,79807.0
2021-02-16 11:25:00,138.42,138.44,138.26,138.33,83150.0,133.5069,133.5262,133.3526,133.4201,83150.0
2021-02-16 11:30:00,138.3,138.37,138.16,138.36,78786.0,133.3912,133.4587,133.2561,133.449,78786.0
2021-02-16 11:35:00,138.36,138.5,138.35,138.45,42572.0,133.449,133.5841,133.4394,133.5358,42572.0
2021-02-16 11:40:00,138.45,138.49,138.4,138.4,15763.0,133.5358,133.5744,133.4876,133.4876,15763.0
2021-02-16 11:45:00,138.38,138.39,138.14,138.15,29429.0,133.4683,133.478,133.2369,133.2465,29429.0
2021-02-16 11:50:00,138.13,138.17,137.97,138.09,42728.0,133.2272,133.2658,133.0729,133.1886,42728.0
2021-02-16 11:55:00,138.08,138.13,137.97,138.02,117488.0,133.179,133.2272,133.0729,133.1211,117488.0
2021-02-16 12:00:00,138.01,138.23,137.9,138.16,187719.0,133.1115,133.3237,133.0054,133.2561,187719.0
2021-02-16 12:05:00,138.11,138.14,137.79,137.82,30002.0,133.2079,133.2369,132.8993,132.9282,30002.0
2021-02-16 12:10:00,137.8,138.13,137.78,138.11,44560.0,132.9089,133.2272,132.8896,133.2079,44560.0
2021-02-16 12:15:00,138.11,138.16,138.04,138.09,32810.0,133.2079,133.2561,133.1404,133.1886,32810.0
2021-02-16 12:20:00,138.1,138.29,138.09,138.29,28935.0,133.1983,133.3815,133.1886,133.3815,28935.0
2021-02-16 12:25:00,138.25,138.36,138.25,138.36,20333.0,133.3429,133.449,133.3429,133.449,20333.0
2021-02-16 12:30:00,138.34,138.37,138.29,138.3,132873.0,133.4298,133.4587,133.3815,133.3912,132873.0
2021-02-16 12:35:00,138.31,138.37,138.17,138.19,38460.0,133.4008,133.4587,133.2658,133.2851,38460.0
2021-02-16 12:40:00,138.17,138.31,138.16,138.16,30275.0,133.2658,133.4008,133.2561,133.2561,30275.0
2021-02-16 12:45:00,138.16,138.29,138.16,138.21,37501.0,133.2561,133.3815,133.2561,133.3044,37501.0
2021-02-16 12:50:00,138.22,138.39,138.17,138.36,42678.0,133.314,133.478,133.2658,133.449,42678.0
2021-02-16 12:55:00,138.37,138.42,138.37,138.4,36155.0,133.4587,133.5069,133.4587,133.4876,36155.0
2021-02-16 13:00:00,138.4,138.52,138.39,138.5,24007.0,133.4876,133.6034,133.478,133.5841,24007.0
2021-02-16 13:05:00,138.52,138.53,138.46,138.46,18332.0,133.6034,133.613,133.5455,133.5455,18332.0
2021-02-16 13:10:00,138.47,138.57,138.45,138.47,34802.0,133.5551,133.6516,133.5358,133.5551,34802.0
2021-02-16 13:15:00,138.47,138.54,138.43,138.43,41645.0,133.5551,133.6227,133.5166,133.5166,41645.0
2021-02-16 13:20:00,138.44,138.53,138.42,138.52,23973.0,133.5262,133.613,133.5069,133.6034,23973.0
2021-02-16 13:25:00,138.51,138.52,138.38,138.46,22379.0,133.5937,133.6034,133.4683,133.5455,22379.0
2021-02-16 13:30:00,138.44,138.48,138.36,138.46,19409.0,133.5262,133.5648,133.449,133.5455,19409.0
2021-02-16 13:35:00,138.46,138.52,138.35,138.39,25060.0,133.5455,133.6034,133.4394,133.478,25060.0
2021-02-16 13:40:00,138.4,138.41,138.23,138.3,19342.0,133.4876,133.4973,133.3237,133.3912,19342.0
2021-02-16 13:45:00,138.3,138.32,138.25,138.31,23433.0,133.3912,133.4105,133.3429,133.4008,23433.0
2021-02-16 13:50:00,138.32,138.33,138.14,138.16,23280.0,133.4105,133.4201,133.2369,133.2561,23280.0
2021-02-16 13:55:00,138.17,138.18,138.04,138.06,18654.0,133.2658,133.2754,133.1404,133.1597,18654.0
2021-02-16 14:00:00,138.06,138.19,138.05,138.18,33898.0,133.1597,133.2851,133.15,133.2754,33898.0
2021-02-16 14:05:00,138.2,138.31,138.2,138.31,25523.0,133.2947,133.4008,133.2947,133.4008,25523.0
2021-02-16 14:10:00,138.29,138.33,138.22,138.31,22152.0,133.3815,133.4201,133.314,133.4008,22152.0
2021-02-16 14:15:00,138.31,138.39,138.27,138.38,29379.0,133.4008,133.478,133.3622,133.4683,29379.0
2021-02-16 14:20:00,138.4,138.42,138.38,138.4,18098.0,133.4876,133.5069,133.4683,133.4876,18098.0
2021-02-16 14:25:00,138.4,138.44,138.34,138.42,39808.0,133.4876,133.5262,133.4298,133.5069,39808.0
2021-02-16 14:30:00,138.45,138.5,138.39,138.49,51477.0,133.5358,133.5841,133.478,133.5744,51477.0
2021-02-16 14:35:00,138.5,138.53,138.42,138.46,23952.0,133.5841,133.613,133.5069,133.5455,23952.0
2021-02-16 14:40:00,138.45,138.47,138.39,138.43,20665.0,133.5358,133.5551,133.478,133.5166,20665.0
2021-02-16 14:45:00,138.41,138.42,138.33,138.39,24183.0,133.4973,133.5069,133.4201,133.478,24183.0
2021-02-16 14:50:00,138.39,138.39,138.2,138.24,26599.0,133.478,133.478,133.2947,133.3333,26599.0
2021-02-16 14:55:00,138.24,138.36,138.23,138.33,23383.0,133.3333,133.449,133.3237,133.4201,23383.0
2021-02-16 15:00:00,138.32,138.35,138.16,138.35,57606.0,133.4105,133.4394,133.2561,133.4394,57606.0
2021-02-16 15:05:00,138.35,138.44,138.33,138.36,29094.0,133.4394,133.5262,133.4201,133.449,29094.0
2021-02-16 15:10:00,138.35,138.38,138.23,138.28,54381.0,133.4394,133.4683,133.3237,133.3719,54381.0
2021-02-16 15:15:00,138.28,138.36,138.18,138.22,68722.0,133.3719,133.449,133.2754,133.314,68722.0
2021-02-16 15:20:00,138.22,138.32,138.2,138.27,46873.0,133.314,133.4105,133.2947,133.3622,46873.0
2021-02-16 15:25:00,138.27,138.38,138.22,138.28,35352.0,133.3622,133.4683,133.314,133.3719,35352.0
2021-02-16 15:30:00,138.27,138.32,138.19,138.32,49792.0,133.3622,133.4105,133.2851,133.4105,49792.0
2021-02-16 15:35:00,138.33,138.36,138.1,138.14,52198.0,133.4201,133.449,133.1983,133.2369,52198.0
2021-02-16 15:40:00,138.15,138.25,138.12,138.22,95998.0,133.2465,133.3429,133.2176,133.314,95998.0
2021-02-16 15:45:00,138.23,138.27,138.15,138.15,79381.0,133.3237,133.3622,133.2465,133.2465,79381.0
2021-02-16 15:50:00,138.16,138.25,137.98,138.23,167052.0,133.2561,133.3429,133.0825,133.3237,167052.0
2021-02-16 15:55:00,138.22,138.25,138.07,138.14,196846.0,133.314,133.3429,133.1693,133.2369,196846.0
2021-02-17 09:30:00,136.86,137.07,136.58,136.7,371220.0,132.0023,132.2048,131.7322,131.848,371220.0
2021-02-17 09:35:00,136.71,137.03,136.4,136.7,100739.0,131.8576,132.1662,131.5586,131.848,100739.0
2021-02-17 09:40:00,136.69,137.0,136.62,136.82,173616.0,131.8383,132.1373,131.7708,131.9637,173616.0
2021-02-17 09:45:00,136.84,137.07,136.72,136.99,127938.0,131.983,132.2048,131.8673,132.1277,127938.0
2021-02-17 09:50:00,136.99,137.22,136.94,137.0,229660.0,132.1277,132.3495,132.0794,132.1373,229660.0
2021-02-17 09:55:00,137.01,137.09,136.74,136.75,118334.0,132.147,132.2241,131.8865,131.8962,118334.0
2021-02-17 10:00:00,136.75,136.9,136.6,136.61,61395.0,131.8962,132.0409,131.7515,131.7612,61395.0
2021-02-17 10:05:00,136.62,136.69,136.37,136.62,141470.0,131.7708,131.8383,131.5297,131.7708,141470.0
2021-02-17 10:10:00,136.61,136.78,136.32,136.37,98333.0,131.7612,131.9251,131.4814,131.5297,98333.0
2021-02-17 10:15:00,136.33,136.45,136.28,136.38,74052.0,131.4911,131.6068,131.4429,131.5393,74052.0
2021-02-17 10:20:00,136.37,136.5,136.03,136.1,80276.0,131.5297,131.6551,131.2017,131.2693,80276.0
2021-02-17 10:25:00,136.1,136.2,135.97,136.12,120587.0,131.2693,131.3657,131.1439,131.2885,120587.0
2021-02-17 10:30:00,136.11,136.13,135.85,136.01,96118.0,131.2789,131.2982,131.0281,131.1825,96118.0
2021-02-17 10:35:00,136.0,136.25,135.96,136.03,76133.0,131.1728,131.4139,131.1342,131.2017,76133.0
2021-02-17 10:40:00,136.02,136.21,135.88,136.06,120908.0,131.1921,131.3754,131.0571,131.2307,120908.0
2021-02-17 10:45:00,136.06,136.46,135.93,136.46,64169.0,131.2307,131.6165,131.1053,131.6165,64169.0
2021-02-17 10:50:00,136.47,136.57,136.42,136.53,50024.0,131.6261,131.7226,131.5779,131.684,50024.0
2021-02-17 10:55:00,136.55,136.67,136.52,136.63,54073.0,131.7033,131.819,131.6744,131.7804,54073.0
2021-02-17 11:00:00,136.63,136.67,136.39,136.4,46127.0,131.7804,131.819,131.549,131.5586,46127.0
2021-02-17 11:05:00,136.38,136.39,136.21,136.26,35894.0,131.5393,131.549,131.3754,131.4236,35894.0
2021-02-17 11:10:00,136.22,136.23,135.96,136.0,45223.0,131.385,131.3946,131.1342,131.1728,45223.0
2021-02-17 11:15:00,135.98,135.99,135.68,135.69,86142.0,131.1535,131.1632,130.8642,130.8738,86142.0
2021-02-17 11:20:00,135.69,135.91,135.68,135.74,81591.0,130.8738,131.086,130.8642,130.922,81591.0
2021-02-17 11:25:00,135.74,135.98,135.63,135.86,243131.0,130.922,131.1535,130.8159,131.0378,243131.0
2021-02-17 11:30:00,135.86,136.05,135.6,135.75,86996.0,131.0378,131.221,130.787,130.9317,86996.0
2021-02-17 11:35:00,135.76,135.81,135.59,135.59,75041.0,130.9413,130.9896,130.7774,130.7774,75041.0
2021-02-17 11:40:00,135.6,135.94,135.58,135.71,127216.0,130.787,131.1149,130.7677,130.8931,127216.0
2021-02-17 11:45:00,135.69,135.96,135.54,135.91,65908.0,130.8738,131.1342,130.7291,131.086,65908.0
2021-02-17 11:50:00,135.91,136.02,135.86,135.95,52511.0,131.086,131.1921,131.0378,131.1246,52511.0
2021-02-17 11:55:00,135.97,136.06,135.92,136.04,63049.0,131.1439,131.2307,131.0956,131.2114,63049.0
2021-02-17 12:00:00,136.07,136.17,136.02,136.17,32786.0,131.2403,131.3368,131.1921,131.3368,32786.0
2021-02-17 12:05:00,136.17,136.18,136.05,136.16,24685.0,131.3368,131.3464,131.221,131.3271,24685.0
2021-02-17 12:10:00,136.15,136.17,136.0,136.06,17649.0,131.3175,131.3368,131.1728,131.2307,17649.0
2021-02-17 12:15:00,136.08,136.13,135.98,135.99,24507.0,131.25,131.2982,131.1535,131.1632,24507.0
2021-02-17 12:20:00,135.96,136.02,135.93,135.97,17103.0,131.1342,131.1921,131.1053,131.1439,17103.0
2021-02-17 12:25:00,135.98,136.2,135.98,136.19,22501.0,131.1535,131.3657,131.1535,131.3561,22501.0
2021-02-17 12:30:00,136.19,136.27,136.16,136.25,26363.0,131.3561,131.4332,131.3271,131.4139,26363.0
2021-02-17 12:35:00,136.25,136.3,136.22,136.28,22375.0,131.4139,131.4622,131.385,131.4429,22375.0
2021-02-17 12:40:00,136.31,136.4,136.27,136.4,17808.0,131.4718,131.5586,131.4332,131.5586,17808.0
2021-02-17 12:45:00,136.39,136.47,136.33,136.46,48347.0,131.549,131.6261,131.4911,131.6165,48347.0
2021-02-17 12:50:00,136.46,136.5,136.37,136.37,22316.0,131.6165,131.6551,131.5297,131.5297,22316.0
2021-02-17 12:55:00,136.37,136.43,136.35,136.41,14287.0,131.5297,131.5875,131.5104,131.5683,14287.0
2021-02-17 13:00:00,136.39,136.5,136.32,136.45,33575.0,131.549,131.6551,131.4814,131.6068,33575.0
2021-02-17 13:05:00,136.43,136.67,136.43,136.66,25504.0,131.5875,131.819,131.5875,131.8094,25504.0
2021-02-17 13:10:00,136.68,136.68,136.57,136.59,19254.0,131.8287,131.8287,131.7226,131.7419,19254.0
2021-02-17 13:15:00,136.59,136.66,136.58,136.6,14071.0,131.7419,131.8094,131.7322,131.7515,14071.0
2021-02-17 13:20:00,136.6,136.62,136.54,136.58,19835.0,131.7515,131.7708,131.6936,131.7322,19835.0
2021-02-17 13:25:00,136.59,136.73,136.47,136.69,26279.0,131.7419,131.8769,131.6261,131.8383,26279.0
2021-02-17 13:30:00,136.69,136.69,136.55,136.61,28783.0,131.8383,131.8383,131.7033,131.7612,28783.0
2021-02-17 13:35:00,136.62,136.63,136.5,136.5,32098.0,131.7708,131.7804,131.6551,131.6551,32098.0
2021-02-17 13:40:00,136.51,136.61,136.5,136.55,31881.0,131.6647,131.7612,131.6551,131.7033,31881.0
2021-02-17 13:45:00,136.53,136.64,136.5,136.51,24236.0,131.684,131.7901,131.6551,131.6647,24236.0
2021-02-17 13:50:00,136.51,136.63,136.5,136.59,16628.0,131.6647,131.7804,131.6551,131.7419,16628.0
2021-02-17 13:55:00,136.58,136.64,136.46,136.52,21780.0,131.7322,131.7901,131.6165,131.6744,21780.0
2021-02-17 14:00:00,136.53,136.78,136.52,136.7,30156.0,131.684,131.9251,131.6744,131.848,30156.0
2021-02-17 14:05:00,136.71,136.86,136.68,136.84,23699.0,131.8576,132.0023,131.8287,131.983,23699.0
2021-02-17 14:10:00,136.84,136.86,136.74,136.75,37885.0,131.983,132.0023,131.8865,131.8962,37885.0
2021-02-17 14:15:00,136.76,136.77,136.66,136.71,27845.0,131.9058,131.9155,131.8094,131.8576,27845.0
2021-02-17 14:20:00,136.72,136.73,136.52,136.56,40545.0,131.8673,131.8769,131.6744,131.7129,40545.0
2021-02-17 14:25:00,136.56,136.58,136.44,136.47,28540.0,131.7129,131.7322,131.5972,131.6261,28540.0
2021-02-17 14:30:00,136.47,136.5,136.41,136.45,17267.0,131.6261,131.6551,131.5683,131.6068,17267.0
2021-02-17 14:35:00,136.45,136.52,136.4,136.52,13102.0,131.6068,131.6744,131.5586,131.6744,13102.0
2021-02-17 14:40:00,136.52,136.53,136.42,136.51,26737.0,131.6744,131.684,131.5779,131.6647,26737.0
2021-02-17 14:45:00,136.52,136.6,136.5,136.55,30739.0,131.6744,131.7515,131.6551,131.7033,30739.0
2021-02-17 14:50:00,136.57,136.59,136.44,136.5,20304.0,131.7226,131.7419,131.5972,131.6551,20304.0
2021-02-17 14:55:00,136.49,136.6,136.49,136.53,25352.0,131.6454,131.7515,131.6454,131.684,25352.0
2021-02-17 15:00:00,136.52,136.63,136.51,136.62,19680.0,131.6744,131.7804,131.6647,131.7708,19680.0
2021-02-17 15:05:00,136.63,136.67,136.59,136.65,43804.0,131.7804,131.819,131.7419,131.7997,43804.0
2021-02-17 15:10:00,136.64,136.65,136.59,136.65,33640.0,131.7901,131.7997,131.7419,131.7997,33640.0
2021-02-17 15:15:00,136.65,136.69,136.63,136.65,30497.0,131.7997,131.8383,131.7804,131.7997,30497.0
2021-02-17 15:20:00,136.66,136.82,136.64,136.78,96472.0,131.8094,131.9637,131.7901,131.9251,96472.0
2021-02-17 15:25:00,136.79,136.82,136.73,136.78,43396.0,131.9348,131.9637,131.8769,131.9251,43396.0
2021-02-17 15:30:00,136.77,136.84,136.72,136.84,56466.0,131.9155,131.983,131.8673,131.983,56466.0
2021-02-17 15:35:00,136.84,136.95,136.83,136.89,73776.0,131.983,132.0891,131.9733,132.0312,73776.0
2021-02-17 15:40:00,136.9,136.95,136.83,136.83,53558.0,132.0409,132.0891,131.9733,131.9733,53558.0
2021-02-17 15:45:00,136.84,136.94,136.81,136.92,66534.0,131.983,132.0794,131.9541,132.0602,66534.0
2021-02-17 15:50:00,136.94,137.0,136.89,136.91,146384.0,132.0794,132.1373,132.0312,132.0505,146384.0
2021-02-17 15:55:00,136.92,136.95,136.79,136.89,435238.0,132.0602,132.0891,131.9348,132.0312,435238.0
2021-02-18 09:30:00,135.53,135.61,135.15,135.54,238670.0,130.7195,130.7967,130.353,130.7291,238670.0
2021-02-18 09:35:00,135.58,135.74,135.52,135.55,128820.0,130.7677,130.922,130.7098,130.7388,128820.0
2021-02-18 09:40:00,135.52,135.67,135.31,135.62,81032.0,130.7098,130.8545,130.5073,130.8063,81032.0
2021-02-18 09:45:00,135.56,135.73,135.48,135.55,62692.0,130.7484,130.9124,130.6713,130.7388,62692.0
2021-02-18 09:50:00,135.55,135.63,135.41,135.51,97358.0,130.7388,130.8159,130.6037,130.7002,97358.0
2021-02-18 09:55:00,135.52,135.79,135.42,135.62,64486.0,130.7098,130.9703,130.6134,130.8063,64486.0
2021-02-18 10:00:00,135.6,135.63,135.36,135.36,56571.0,130.787,130.8159,130.5555,130.5555,56571.0
2021-02-18 10:05:00,135.36,135.38,134.9,134.99,137925.0,130.5555,130.5748,130.1119,130.1987,137925.0
2021-02-18 10:10:00,135.01,135.2,134.9,135.05,240228.0,130.2179,130.4012,130.1119,130.2565,240228.0
2021-02-18 10:15:00,135.04,135.09,134.78,134.86,206807.0,130.2469,130.2951,129.9961,130.0733,206807.0
2021-02-18 10:20:00,134.87,134.94,134.6,134.66,50373.0,130.0829,130.1504,129.8225,129.8804,50373.0
2021-02-18 10:25:00,134.65,134.8,134.53,134.8,69329.0,129.8707,130.0154,129.755,130.0154,69329.0
2021-02-18 10:30:00,134.79,134.81,134.6,134.8,42079.0,130.0058,130.025,129.8225,130.0154,42079.0
2021-02-18 10:35:00,134.79,135.0,134.76,134.96,57128.0,130.0058,130.2083,129.9768,130.1697,57128.0
2021-02-18 10:40:00,134.94,135.03,134.87,134.99,42687.0,130.1504,130.2372,130.0829,130.1987,42687.0
2021-02-18 10:45:00,134.97,135.2,134.9,135.12,29107.0,130.1794,130.4012,130.1119,130.324,29107.0
2021-02-18 10:50:00,135.1,135.23,135.05,135.23,72929.0,130.3048,130.4301,130.2565,130.4301,72929.0
2021-02-18 10:55:00,135.24,135.28,135.06,135.13,38110.0,130.4398,130.4784,130.2662,130.3337,38110.0
2021-02-18 11:00:00,135.13,135.2,135.01,135.18,22780.0,130.3337,130.4012,130.2179,130.3819,22780.0
2021-02-18 11:05:00,135.18,135.28,135.0,135.05,30897.0,130.3819,130.4784,130.2083,130.2565,30897.0
2021-02-18 11:10:00,135.07,135.14,134.98,135.13,28451.0,130.2758,130.3433,130.189,130.3337,28451.0
2021-02-18 11:15:00,135.12,135.5,135.12,135.43,118678.0,130.324,130.6906,130.324,130.623,118678.0
2021-02-18 11:20:00,135.43,135.45,135.32,135.33,39518.0,130.623,130.6423,130.5169,130.5266,39518.0
2021-02-18 11:25:00,135.33,135.42,135.18,135.19,22354.0,130.5266,130.6134,130.3819,130.3916,22354.0
2021-02-18 11:30:00,135.18,135.23,135.08,135.17,29350.0,130.3819,130.4301,130.2855,130.3723,29350.0
2021-02-18 11:35:00,135.17,135.26,134.94,134.94,31383.0,130.3723,130.4591,130.1504,130.1504,31383.0
2021-02-18 11:40:00,134.95,135.01,134.9,135.01,26147.0,130.1601,130.2179,130.1119,130.2179,26147.0
2021-02-18 11:45:00,135.0,135.01,134.88,134.92,38301.0,130.2083,130.2179,130.0926,130.1311,38301.0
2021-02-18 11:50:00,134.9,135.02,134.88,135.02,30111.0,130.1119,130.2276,130.0926,130.2276,30111.0
2021-02-18 11:55:00,135.02,135.06,134.91,135.05,20063.0,130.2276,130.2662,130.1215,130.2565,20063.0
2021-02-18 12:00:00,135.04,135.05,134.83,134.85,62728.0,130.2469,130.2565,130.0443,130.0636,62728.0
2021-02-18 12:05:00,134.81,134.89,134.76,134.88,28762.0,130.025,130.1022,129.9768,130.0926,28762.0
2021-02-18 12:10:00,134.84,135.01,134.79,134.96,67049.0,130.054,130.2179,130.0058,130.1697,67049.0
2021-02-18 12:15:00,134.95,135.14,134.89,135.13,37254.0,130.1601,130.3433,130.1022,130.3337,37254.0
2021-02-18 12:20:00,135.13,135.26,135.12,135.22,25925.0,130.3337,130.4591,130.324,130.4205,25925.0
2021-02-18 12:25:00,135.24,135.37,135.23,135.36,34464.0,130.4398,130.5652,130.4301,130.5555,34464.0
2021-02-18 12:30:00,135.36,135.37,135.24,135.27,19604.0,130.5555,130.5652,130.4398,130.4687,19604.0
2021-02-18 12:35:00,135.28,135.32,135.24,135.3,16366.0,130.4784,130.5169,130.4398,130.4977,16366.0
2021-02-18 12:40:00,135.3,135.34,135.28,135.29,12469.0,130.4977,130.5362,130.4784,130.488,12469.0
2021-02-18 12:45:00,135.28,135.4,135.28,135.36,27090.0,130.4784,130.5941,130.4784,130.5555,27090.0
2021-02-18 12:50:00,135.35,135.35,135.15,135.19,19689.0,130.5459,130.5459,130.353,130.3916,19689.0
2021-02-18 12:55:00,135.2,135.36,135.19,135.29,15211.0,130.4012,130.5555,130.3916,130.488,15211.0
2021-02-18 13:00:00,135.29,135.3,135.15,135.28,29367.0,130.488,130.4977,130.353,130.4784,29367.0
2021-02-18 13:05:00,135.28,135.35,135.24,135.32,19300.0,130.4784,130.5459,130.4398,130.5169,19300.0
2021-02-18 13:10:00,135.32,135.35,135.22,135.27,88886.0,130.5169,130.5459,130.4205,130.4687,88886.0
2021-02-18 13:15:00,135.28,135.58,135.27,135.47,34725.0,130.4784,130.7677,130.4687,130.6616,34725.0
2021-02-18 13:20:00,135.48,135.76,135.46,135.7,143187.0,130.6713,130.9413,130.652,130.8835,143187.0
2021-02-18 13:25:00,135.7,135.82,135.66,135.74,46421.0,130.8835,130.9992,130.8449,130.922,46421.0
2021-02-18 13:30:00,135.74,135.85,135.74,135.82,32806.0,130.922,131.0281,130.922,130.9992,32806.0
2021-02-18 13:35:00,135.83,135.85,135.71,135.77,26333.0,131.0088,131.0281,130.8931,130.951,26333.0
2021-02-18 13:40:00,135.77,135.78,135.64,135.68,20007.0,130.951,130.9606,130.8256,130.8642,20007.0
2021-02-18 13:45:00,135.7,135.75,135.64,135.69,22581.0,130.8835,130.9317,130.8256,130.8738,22581.0
2021-02-18 13:50:00,135.69,135.77,135.65,135.7,32500.0,130.8738,130.951,130.8352,130.8835,32500.0
2021-02-18 13:55:00,135.68,135.74,135.63,135.66,34966.0,130.8642,130.922,130.8159,130.8449,34966.0
2021-02-18 14:00:00,135.66,135.91,135.64,135.88,61255.0,130.8449,131.086,130.8256,131.0571,61255.0
2021-02-18 14:05:00,135.88,135.93,135.81,135.84,50548.0,131.0571,131.1053,130.9896,131.0185,50548.0
2021-02-18 14:10:00,135.84,135.91,135.81,135.9,17813.0,131.0185,131.086,130.9896,131.0764,17813.0
2021-02-18 14:15:00,135.9,135.94,135.8,135.83,66547.0,131.0764,131.1149,130.9799,131.0088,66547.0
2021-02-18 14:20:00,135.84,135.89,135.78,135.83,20134.0,131.0185,131.0667,130.9606,131.0088,20134.0
2021-02-18 14:25:00,135.82,135.85,135.73,135.78,125741.0,130.9992,131.0281,130.9124,130.9606,125741.0
2021-02-18 14:30:00,135.78,135.9,135.77,135.87,29109.0,130.9606,131.0764,130.951,131.0474,29109.0
2021-02-18 14:35:00,135.87,135.87,135.8,135.83,22288.0,131.0474,131.0474,130.9799,131.0088,22288.0
2021-02-18 14:40:00,135.84,135.84,135.74,135.76,29260.0,131.0185,131.0185,130.922,130.9413,29260.0
2021-02-18 14:45:00,135.77,135.85,135.77,135.77,34004.0,130.951,131.0281,130.951,130.951,34004.0
2021-02-18 14:50:00,135.77,135.79,135.71,135.78,42113.0,130.951,130.9703,130.8931,130.9606,42113.0
2021-02-18 14:55:00,135.78,136.09,135.77,136.04,115071.0,130.9606,131.2596,130.951,131.2114,115071.0
2021-02-18 15:00:00,136.05,136.17,135.97,136.13,54998.0,131.221,131.3368,131.1439,131.2982,54998.0
2021-02-18 15:05:00,136.13,136.24,136.11,136.23,69840.0,131.2982,131.4043,131.2789,131.3946,69840.0
2021-02-18 15:10:00,136.24,136.29,136.19,136.25,40270.0,131.4043,131.4525,131.3561,131.4139,40270.0
2021-02-18 15:15:00,136.25,136.27,136.16,136.19,44457.0,131.4139,131.4332,131.3271,131.3561,44457.0
2021-02-18 15:20:00,136.19,136.26,136.16,136.21,25093.0,131.3561,131.4236,131.3271,131.3754,25093.0
2021-02-18 15:25:00,136.22,136.33,136.22,136.25,36523.0,131.385,131.4911,131.385,131.4139,36523.0
2021-02-18 15:30:00,136.26,136.43,136.25,136.29,45226.0,131.4236,131.5875,131.4139,131.4525,45226.0
2021-02-18 15:35:00,136.3,136.45,136.3,136.4,63252.0,131.4622,131.6068,131.4622,131.5586,63252.0
2021-02-18 15:40:00,136.4,136.43,136.35,136.4,36662.0,131.5586,131.5875,131.5104,131.5586,36662.0
2021-02-18 15:45:00,136.39,136.48,136.18,136.2,70498.0,131.549,131.6358,131.3464,131.3657,70498.0
2021-02-18 15:50:00,136.2,136.34,136.13,136.28,150741.0,131.3657,131.5007,131.2982,131.4429,150741.0
2021-02-18 15:55:00,136.29,136.36,136.15,136.25,258305.0,131.4525,131.52,131.3175,131.4139,258305.0
2021-02-19 09:30:00,136.95,137.07,136.58,136.7,173122.0,132.0891,132.2048,131.7322,131.848,173122.0
2021-02-19 09:35:00,136.69,136.7,136.33,136.45,93299.0,131.8383,131.848,131.4911,131.6068,93299.0
2021-02-19 09:40:00,136.45,136.53,136.24,136.49,108685.0,131.6068,131.684,131.4043,131.6454,108685.0
2021-02-19 09:45:00,136.5,136.5,136.16,136.19,91552.0,131.6551,131.6551,131.3271,131.3561,91552.0
2021-02-19 09:50:00,136.17,136.39,136.11,136.39,67242.0,131.3368,131.549,131.2789,131.549,67242.0
2021-02-19 09:55:00,136.39,136.54,136.35,136.53,49168.0,131.549,131.6936,131.5104,131.684,49168.0
2021-02-19 10:00:00,136.55,136.62,136.44,136.5,81137.0,131.7033,131.7708,131.5972,131.6551,81137.0
2021-02-19 10:05:00,136.49,136.56,136.38,136.41,44591.0,131.6454,131.7129,131.5393,131.5683,44591.0
2021-02-19 10:10:00,136.44,136.48,136.2,136.37,77259.0,131.5972,131.6358,131.3657,131.5297,77259.0
2021-02-19 10:15:00,136.37,136.45,136.28,136.29,39085.0,131.5297,131.6068,131.4429,131.4525,39085.0
2021-02-19 10:20:00,136.28,136.49,136.17,136.47,57112.0,131.4429,131.6454,131.3368,131.6261,57112.0
2021-02-19 10:25:00,136.46,136.51,136.36,136.4,31349.0,131.6165,131.6647,131.52,131.5586,31349.0
2021-02-19 10:30:00,136.4,136.48,136.28,136.4,25399.0,131.5586,131.6358,131.4429,131.5586,25399.0
2021-02-19 10:35:00,136.4,136.6,136.39,136.58,39382.0,131.5586,131.7515,131.549,131.7322,39382.0
2021-02-19 10:40:00,136.59,136.73,136.5,136.62,113567.0,131.7419,131.8769,131.6551,131.7708,113567.0
2021-02-19 10:45:00,136.63,136.66,136.59,136.61,24601.0,131.7804,131.8094,131.7419,131.7612,24601.0
2021-02-19 10:50:00,136.63,136.72,136.61,136.65,23751.0,131.7804,131.8673,131.7612,131.7997,23751.0
2021-02-19 10:55:00,136.65,136.82,136.62,136.77,37193.0,131.7997,131.9637,131.7708,131.9155,37193.0
2021-02-19 11:00:00,136.76,137.01,136.74,136.99,49807.0,131.9058,132.147,131.8865,132.1277,49807.0
2021-02-19 11:05:00,136.98,137.02,136.93,136.97,46345.0,132.118,132.1566,132.0698,132.1084,46345.0
2021-02-19 11:10:00,136.98,136.99,136.85,136.86,30590.0,132.118,132.1277,131.9926,132.0023,30590.0
2021-02-19 11:15:00,136.85,136.87,136.7,136.8,21612.0,131.9926,132.0119,131.848,131.9444,21612.0
2021-02-19 11:20:00,136.8,136.94,136.8,136.93,19348.0,131.9444,132.0794,131.9444,132.0698,19348.0
2021-02-19 11:25:00,136.95,137.06,136.95,136.99,18422.0,132.0891,132.1952,132.0891,132.1277,18422.0
2021-02-19 11:30:00,137.0,137.07,136.94,136.95,22103.0,132.1373,132.2048,132.0794,132.0891,22103.0
2021-02-19 11:35:00,136.95,137.03,136.95,136.95,36647.0,132.0891,132.1662,132.0891,132.0891,36647.0
2021-02-19 11:40:00,136.96,137.0,136.88,136.94,26287.0,132.0987,132.1373,132.0216,132.0794,26287.0
2021-02-19 11:45:00,136.94,136.97,136.75,136.77,24182.0,132.0794,132.1084,131.8962,131.9155,24182.0
2021-02-19 11:50:00,136.76,136.85,136.69,136.77,32257.0,131.9058,131.9926,131.8383,131.9155,32257.0
2021-02-19 11:55:00,136.8,136.81,136.64,136.66,19927.0,131.9444,131.9541,131.7901,131.8094,19927.0
2021-02-19 12:00:00,136.65,136.7,136.58,136.67,20813.0,131.7997,131.848,131.7322,131.819,20813.0
2021-02-19 12:05:00,136.68,136.7,136.46,136.52,39136.0,131.8287,131.848,131.6165,131.6744,39136.0
2021-02-19 12:10:00,136.53,136.57,136.42,136.51,37058.0,131.684,131.7226,131.5779,131.6647,37058.0
2021-02-19 12:15:00,136.51,136.56,136.28,136.28,67570.0,131.6647,131.7129,131.4429,131.4429,67570.0
2021-02-19 12:20:00,136.27,136.35,136.09,136.1,81141.0,131.4332,131.5104,131.2596,131.2693,81141.0
2021-02-19 12:25:00,136.09,136.23,136.09,136.14,29531.0,131.2596,131.3946,131.2596,131.3078,29531.0
2021-02-19 12:30:00,136.14,136.22,135.95,135.95,80180.0,131.3078,131.385,131.1246,131.1246,80180.0
2021-02-19 12:35:00,135.96,136.03,135.86,135.93,49371.0,131.1342,131.2017,131.0378,131.1053,49371.0
2021-02-19 12:40:00,135.89,136.04,135.81,136.04,40941.0,131.0667,131.2114,130.9896,131.2114,40941.0
2021-02-19 12:45:00,136.03,136.07,135.89,135.9,48041.0,131.2017,131.2403,131.0667,131.0764,48041.0
2021-02-19 12:50:00,135.89,135.92,135.67,135.73,69844.0,131.0667,131.0956,130.8545,130.9124,69844.0
2021-02-19 12:55:00,135.73,135.91,135.64,135.91,46078.0,130.9124,131.086,130.8256,131.086,46078.0
2021-02-19 13:00:00,135.91,135.95,135.75,135.82,46612.0,131.086,131.1246,130.9317,130.9992,46612.0
2021-02-19 13:05:00,135.84,135.85,135.49,135.49,74223.0,131.0185,131.0281,130.6809,130.6809,74223.0
2021-02-19 13:10:00,135.47,135.71,135.44,135.6,45603.0,130.6616,130.8931,130.6327,130.787,45603.0
2021-02-19 13:15:00,135.59,135.75,135.54,135.6,40080.0,130.7774,130.9317,130.7291,130.787,40080.0
2021-02-19 13:20:00,135.59,135.79,135.57,135.78,50430.0,130.7774,130.9703,130.7581,130.9606,50430.0
2021-02-19 13:25:00,135.78,135.85,135.74,135.77,27733.0,130.9606,131.0281,130.922,130.951,27733.0
2021-02-19 13:30:00,135.77,135.82,135.58,135.65,30724.0,130.951,130.9992,130.7677,130.8352,30724.0
2021-02-19 13:35:00,135.67,135.87,135.65,135.84,40164.0,130.8545,131.0474,130.8352,131.0185,40164.0
2021-02-19 13:40:00,135.83,136.03,135.83,136.02,33244.0,131.0088,131.2017,131.0088,131.1921,33244.0
2021-02-19 13:45:00,136.02,136.02,135.92,135.94,37237.0,131.1921,131.1921,131.0956,131.1149,37237.0
2021-02-19 13:50:00,135.94,135.95,135.81,135.95,35179.0,131.1149,131.1246,130.9896,131.1246,35179.0
2021-02-19 13:55:00,135.94,135.98,135.88,135.94,30281.0,131.1149,131.1535,131.0571,131.1149,30281.0
2021-02-19 14:00:00,135.95,136.05,135.93,136.0,28076.0,131.1246,131.221,131.1053,131.1728,28076.0
2021-02-19 14:05:00,136.01,136.12,135.98,136.01,31572.0,131.1825,131.2885,131.1535,131.1825,31572.0
2021-02-19 14:10:00,136.01,136.05,135.95,135.96,24611.0,131.1825,131.221,131.1246,131.1342,24611.0
2021-02-19 14:15:00,135.96,136.15,135.92,136.08,27202.0,131.1342,131.3175,131.0956,131.25,27202.0
2021-02-19 14:20:00,136.07,136.07,135.81,135.84,57456.0,131.2403,131.2403,130.9896,131.0185,57456.0
2021-02-19 14:25:00,135.83,135.84,135.6,135.64,130035.0,131.0088,131.0185,130.787,130.8256,130035.0
2021-02-19 14:30:00,135.65,135.78,135.65,135.72,129443.0,130.8352,130.9606,130.8352,130.9027,129443.0
2021-02-19 14:35:00,135.71,135.76,135.66,135.68,26136.0,130.8931,130.9413,130.8449,130.8642,26136.0
2021-02-19 14:40:00,135.67,135.77,135.62,135.75,34489.0,130.8545,130.951,130.8063,130.9317,34489.0
2021-02-19 14:45:00,135.75,135.89,135.69,135.75,44186.0,130.9317,131.0667,130.8738,130.9317,44186.0
2021-02-19 14:50:00,135.77,135.8,135.68,135.79,23845.0,130.951,130.9799,130.8642,130.9703,23845.0
2021-02-19 14:55:00,135.8,135.98,135.8,135.97,65451.0,130.9799,131.1535,130.9799,131.1439,65451.0
2021-02-19 15:00:00,135.96,136.06,135.91,136.01,511891.0,131.1342,131.2307,131.086,131.1825,511891.0
2021-02-19 15:05:00,136.02,136.03,135.93,135.96,51090.0,131.1921,131.2017,131.1053,131.1342,51090.0
2021-02-19 15:10:00,135.96,136.21,135.96,136.09,90397.0,131.1342,131.3754,131.1342,131.2596,90397.0
2021-02-19 15:15:00,136.09,136.22,136.05,136.21,54550.0,131.2596,131.385,131.221,131.3754,54550.0
2021-02-19 15:20:00,136.21,136.21,136.11,136.18,59451.0,131.3754,131.3754,131.2789,131.3464,59451.0
2021-02-19 15:25:00,136.17,136.22,136.07,136.17,58597.0,131.3368,131.385,131.2403,131.3368,58597.0
2021-02-19 15:30:00,136.18,136.28,136.13,136.15,94373.0,131.3464,131.4429,131.2982,131.3175,94373.0
2021-02-19 15:35:00,136.14,136.31,136.11,136.28,52781.0,131.3078,131.4718,131.2789,131.4429,52781.0
2021-02-19 15:40:00,136.28,136.32,136.11,136.11,62137.0,131.4429,131.4814,131.2789,131.2789,62137.0
2021-02-19 15:45:00,136.12,136.28,136.1,136.16,78288.0,131.2885,131.4429,131.2693,131.3271,78288.0
2021-02-19 15:50:00,136.17,136.2,135.98,136.0,147377.0,131.3368,131.3657,131.1535,131.1728,147377.0
2021-02-19 15:55:00,136.02,136.09,135.86,136.05,390000.0,131.1921,131.2596,131.0378,131.221,390000.0
2021-02-22 09:30:00,134.36,134.82,134.15,134.18,196600.0,129.591,130.0347,129.3885,129.4174,196600.0
2021-02-22 09:35:00,134.18,134.65,134.05,134.43,199836.0,129.4174,129.8707,129.292,129.6585,199836.0
2021-02-22 09:40:00,134.41,134.49,134.09,134.42,282289.0,129.6392,129.7164,129.3306,129.6489,282289.0
2021-02-22 09:45:00,134.43,134.59,134.3,134.52,142483.0,129.6585,129.8129,129.5331,129.7453,142483.0
2021-02-22 09:50:00,134.53,134.73,134.41,134.61,148429.0,129.755,129.9479,129.6392,129.8321,148429.0
2021-02-22 09:55:00,134.63,134.7,134.44,134.47,96388.0,129.8514,129.9189,129.6682,129.6971,96388.0
2021-02-22 10:00:00,134.48,134.68,134.41,134.6,55756.0,129.7068,129.8997,129.6392,129.8225,55756.0
2021-02-22 10:05:00,134.59,134.59,134.28,134.36,60128.0,129.8129,129.8129,129.5139,129.591,60128.0
2021-02-22 10:10:00,134.35,134.55,134.28,134.4,65067.0,129.5814,129.7743,129.5139,129.6296,65067.0
2021-02-22 10:15:00,134.4,134.4,133.95,134.07,154034.0,129.6296,129.6296,129.1956,129.3113,154034.0
2021-02-22 10:20:00,134.06,134.17,133.8,133.81,53314.0,129.3017,129.4078,129.0509,129.0605,53314.0
2021-02-22 10:25:00,133.81,133.9,133.65,133.87,79270.0,129.0605,129.1473,128.9062,129.1184,79270.0
2021-02-22 10:30:00,133.87,133.9,133.59,133.7,85469.0,129.1184,129.1473,128.8483,128.9544,85469.0
2021-02-22 10:35:00,133.72,133.77,133.59,133.77,75093.0,128.9737,129.022,128.8483,129.022,75093.0
2021-02-22 10:40:00,133.76,133.99,133.7,133.97,68612.0,129.0123,129.2342,128.9544,129.2149,68612.0
2021-02-22 10:45:00,133.95,133.95,133.79,133.89,50287.0,129.1956,129.1956,129.0412,129.1377,50287.0
2021-02-22 10:50:00,133.89,133.9,133.45,133.49,75493.0,129.1377,129.1473,128.7133,128.7519,75493.0
2021-02-22 10:55:00,133.47,133.57,133.36,133.45,199891.0,128.7326,128.8291,128.6265,128.7133,199891.0
2021-02-22 11:00:00,133.43,133.54,133.35,133.46,67598.0,128.694,128.8001,128.6169,128.723,67598.0
2021-02-22 11:05:00,133.46,133.59,133.33,133.37,61662.0,128.723,128.8483,128.5976,128.6362,61662.0
2021-02-22 11:10:00,133.38,133.58,133.28,133.54,46491.0,128.6458,128.8387,128.5494,128.8001,46491.0
2021-02-22 11:15:00,133.54,133.7,133.39,133.7,63652.0,128.8001,128.9544,128.6554,128.9544,63652.0
2021-02-22 11:20:00,133.7,133.85,133.66,133.84,50309.0,128.9544,129.0991,128.9159,129.0895,50309.0
2021-02-22 11:25:00,133.85,133.91,133.75,133.75,29423.0,129.0991,129.157,129.0027,129.0027,29423.0
2021-02-22 11:30:00,133.76,133.79,133.58,133.61,28707.0,129.0123,129.0412,128.8387,128.8676,28707.0
2021-02-22 11:35:00,133.62,133.87,133.62,133.75,35908.0,128.8773,129.1184,128.8773,129.0027,35908.0
2021-02-22 11:40:00,133.75,133.83,133.68,133.73,111151.0,129.0027,129.0798,128.9352,128.9834,111151.0
2021-02-22 11:45:00,133.73,133.76,133.54,133.59,31348.0,128.9834,129.0123,128.8001,128.8483,31348.0
2021-02-22 11:50:00,133.61,133.76,133.53,133.53,25046.0,128.8676,129.0123,128.7905,128.7905,25046.0
2021-02-22 11:55:00,133.54,133.58,133.42,133.54,35569.0,128.8001,128.8387,128.6844,128.8001,35569.0
2021-02-22 12:00:00,133.54,133.54,133.38,133.46,40177.0,128.8001,128.8001,128.6458,128.723,40177.0
2021-02-22 12:05:00,133.46,133.47,133.31,133.33,44507.0,128.723,128.7326,128.5783,128.5976,44507.0
2021-02-22 12:10:00,133.34,133.37,133.23,133.34,48142.0,128.6072,128.6362,128.5011,128.6072,48142.0
2021-02-22 12:15:00,133.31,133.46,133.28,133.43,45639.0,128.5783,128.723,128.5494,128.694,45639.0
2021-02-22 12:20:00,133.43,133.54,133.39,133.41,27193.0,128.694,128.8001,128.6554,128.6747,27193.0
2021-02-22 12:25:00,133.4,133.53,133.34,133.48,26986.0,128.6651,128.7905,128.6072,128.7423,26986.0
2021-02-22 12:30:00,133.48,133.59,133.4,133.59,35097.0,128.7423,128.8483,128.6651,128.8483,35097.0
2021-02-22 12:35:00,133.59,133.73,133.55,133.67,52455.0,128.8483,128.9834,128.8098,128.9255,52455.0
2021-02-22 12:40:00,133.67,133.82,133.65,133.72,29809.0,128.9255,129.0702,128.9062,128.9737,29809.0
2021-02-22 12:45:00,133.72,133.8,133.71,133.76,23130.0,128.9737,129.0509,128.9641,129.0123,23130.0
2021-02-22 12:50:00,133.75,133.97,133.75,133.93,47897.0,129.0027,129.2149,129.0027,129.1763,47897.0
2021-02-22 12:55:00,133.92,134.0,133.88,133.97,34825.0,129.1666,129.2438,129.1281,129.2149,34825.0
2021-02-22 13:00:00,133.98,133.99,133.84,133.85,45898.0,129.2245,129.2342,129.0895,129.0991,45898.0
2021-02-22 13:05:00,133.85,133.89,133.81,133.85,23090.0,129.0991,129.1377,129.0605,129.0991,23090.0
2021-02-22 13:10:00,133.88,133.93,133.79,133.87,26729.0,129.1281,129.1763,129.0412,129.1184,26729.0
2021-02-22 13:15:00,133.88,133.99,133.88,133.91,30029.0,129.1281,129.2342,129.1281,129.157,30029.0
2021-02-22 13:20:00,133.91,134.14,133.91,134.1,38722.0,129.157,129.3788,129.157,129.3402,38722.0
2021-02-22 13:25:00,134.09,134.19,134.07,134.19,21894.0,129.3306,129.4271,129.3113,129.4271,21894.0
2021-02-22 13:30:00,134.18,134.27,134.16,134.2,53096.0,129.4174,129.5042,129.3981,129.4367,53096.0
2021-02-22 13:35:00,134.22,134.34,134.22,134.31,30682.0,129.456,129.5717,129.456,129.5428,30682.0
2021-02-22 13:40:00,134.3,134.31,134.24,134.29,31415.0,129.5331,129.5428,129.4753,129.5235,31415.0
2021-02-22 13:45:00,134.3,134.34,134.23,134.25,21552.0,129.5331,129.5717,129.4656,129.4849,21552.0
2021-02-22 13:50:00,134.25,134.35,134.24,134.33,33553.0,129.4849,129.5814,129.4753,129.5621,33553.0
2021-02-22 13:55:00,134.34,134.44,134.33,134.38,27954.0,129.5717,129.6682,129.5621,129.6103,27954.0
2021-02-22 14:00:00,134.37,134.41,134.3,134.32,73917.0,129.6007,129.6392,129.5331,129.5524,73917.0
2021-02-22 14:05:00,134.33,134.37,134.27,134.31,41148.0,129.5621,129.6007,129.5042,129.5428,41148.0
2021-02-22 14:10:00,134.31,134.31,134.2,134.2,37981.0,129.5428,129.5428,129.4367,129.4367,37981.0
2021-02-22 14:15:00,134.21,134.36,134.21,134.31,84012.0,129.4463,129.591,129.4463,129.5428,84012.0
2021-02-22 14:20:00,134.3,134.32,134.24,134.28,42316.0,129.5331,129.5524,129.4753,129.5139,42316.0
2021-02-22 14:25:00,134.28,134.31,134.24,134.24,24610.0,129.5139,129.5428,129.4753,129.4753,24610.0
2021-02-22 14:30:00,134.24,134.28,134.2,134.21,57591.0,129.4753,129.5139,129.4367,129.4463,57591.0
2021-02-22 14:35:00,134.22,134.24,134.1,134.1,47461.0,129.456,129.4753,129.3402,129.3402,47461.0
2021-02-22 14:40:00,134.1,134.11,134.06,134.08,32984.0,129.3402,129.3499,129.3017,129.321,32984.0
2021-02-22 14:45:00,134.08,134.11,134.01,134.02,66769.0,129.321,129.3499,129.2534,129.2631,66769.0
2021-02-22 14:50:00,134.02,134.14,133.99,133.99,34471.0,129.2631,129.3788,129.2342,129.2342,34471.0
2021-02-22 14:55:00,133.99,134.06,133.98,134.03,79522.0,129.2342,129.3017,129.2245,129.2727,79522.0
2021-02-22 15:00:00,134.02,134.03,133.76,133.79,46430.0,129.2631,129.2727,129.0123,129.0412,46430.0
2021-02-22 15:05:00,133.79,133.82,133.66,133.7,51424.0,129.0412,129.0702,128.9159,128.9544,51424.0
2021-02-22 15:10:00,133.7,133.74,133.52,133.62,166286.0,128.9544,128.993,128.7808,128.8773,166286.0
2021-02-22 15:15:00,133.63,133.77,133.61,133.66,68851.0,128.8869,129.022,128.8676,128.9159,68851.0
2021-02-22 15:20:00,133.66,133.7,133.49,133.53,81289.0,128.9159,128.9544,128.7519,128.7905,81289.0
2021-02-22 15:25:00,133.53,133.57,133.37,133.39,91198.0,128.7905,128.8291,128.6362,128.6554,91198.0
2021-02-22 15:30:00,133.38,133.58,133.33,133.33,117961.0,128.6458,128.8387,128.5976,128.5976,117961.0
2021-02-22 15:35:00,133.33,133.36,133.16,133.22,168888.0,128.5976,128.6265,128.4336,128.4915,168888.0
2021-02-22 15:40:00,133.22,133.38,133.1,133.29,208111.0,128.4915,128.6458,128.3757,128.559,208111.0
2021-02-22 15:45:00,133.29,133.43,133.29,133.31,226712.0,128.559,128.694,128.559,128.5783,226712.0
2021-02-22 15:50:00,133.31,133.31,133.03,133.05,274680.0,128.5783,128.5783,128.3082,128.3275,274680.0
2021-02-22 15:55:00,133.05,133.2,132.97,133.04,414590.0,128.3275,128.4722,128.2504,128.3179,414590.0
2021-02-23 09:30:00,130.84,130.99,130.51,130.6,544206.0,126.196,126.3406,125.8777,125.9645,544206.0
2021-02-23 09:35:00,130.58,130.72,129.88,129.97,347918.0,125.9452,126.0802,125.27,125.3568,347918.0
2021-02-23 09:40:00,129.94,130.18,129.52,129.56,363099.0,125.3279,125.5594,124.9228,124.9614,363099.0
2021-02-23 09:45:00,129.57,129.6,128.77,128.91,590803.0,124.971,125.0,124.1994,124.3345,590803.0
2021-02-23 09:50:00,128.9,130.01,128.61,129.94,524301.0,124.3248,125.3954,124.0451,125.3279,524301.0
2021-02-23 09:55:00,129.87,130.2,129.83,130.04,282212.0,125.2604,125.5787,125.2218,125.4244,282212.0
2021-02-23 10:00:00,130.01,130.46,129.72,130.45,275632.0,125.3954,125.8294,125.1157,125.8198,275632.0
2021-02-23 10:05:00,130.49,130.6,130.03,130.56,292246.0,125.8584,125.9645,125.4147,125.9259,292246.0
2021-02-23 10:10:00,130.56,130.74,130.42,130.5,222813.0,125.9259,126.0995,125.7909,125.868,222813.0
2021-02-23 10:15:00,130.49,130.6,130.18,130.58,201267.0,125.8584,125.9645,125.5594,125.9452,201267.0
2021-02-23 10:20:00,130.58,131.15,130.37,131.14,205079.0,125.9452,126.495,125.7426,126.4853,205079.0
2021-02-23 10:25:00,131.12,131.27,131.05,131.22,146574.0,126.466,126.6107,126.3985,126.5625,146574.0
2021-02-23 10:30:00,131.24,131.25,130.97,131.11,177138.0,126.5818,126.5914,126.3213,126.4564,177138.0
2021-02-23 10:35:00,131.1,131.2,130.87,131.18,128615.0,126.4467,126.5432,126.2249,126.5239,128615.0
2021-02-23 10:40:00,131.16,131.4,131.01,131.38,164694.0,126.5046,126.7361,126.3599,126.7168,164694.0
2021-02-23 10:45:00,131.37,131.86,131.34,131.73,162872.0,126.7071,127.1798,126.6782,127.0544,162872.0
2021-02-23 10:50:00,131.74,131.95,131.56,131.93,101869.0,127.064,127.2666,126.8904,127.2473,101869.0
2021-02-23 10:55:00,131.9,131.92,131.61,131.67,132497.0,127.2183,127.2376,126.9386,126.9965,132497.0
2021-02-23 11:00:00,131.68,132.02,131.54,132.0,111275.0,127.0061,127.3341,126.8711,127.3148,111275.0
2021-02-23 11:05:00,132.0,132.01,131.74,131.93,90943.0,127.3148,127.3244,127.064,127.2473,90943.0
2021-02-23 11:10:00,131.93,132.04,131.81,131.88,99966.0,127.2473,127.3534,127.1315,127.199,99966.0
2021-02-23 11:15:00,131.9,132.04,131.52,131.52,129455.0,127.2183,127.3534,126.8518,126.8518,129455.0
2021-02-23 11:20:00,131.51,131.58,131.34,131.35,94017.0,126.8422,126.9097,126.6782,126.6879,94017.0
2021-02-23 11:25:00,131.35,131.38,131.14,131.36,72677.0,126.6879,126.7168,126.4853,126.6975,72677.0
2021-02-23 11:30:00,131.35,131.54,131.09,131.54,80814.0,126.6879,126.8711,126.4371,126.8711,80814.0
2021-02-23 11:35:00,131.56,131.61,131.26,131.3,62289.0,126.8904,126.9386,126.601,126.6396,62289.0
2021-02-23 11:40:00,131.31,131.32,130.95,131.03,95697.0,126.6493,126.6589,126.3021,126.3792,95697.0
2021-02-23 11:45:00,131.02,131.12,130.87,130.87,74472.0,126.3696,126.466,126.2249,126.2249,74472.0
2021-02-23 11:50:00,130.88,131.09,130.78,131.09,63948.0,126.2345,126.4371,126.1381,126.4371,63948.0
2021-02-23 11:55:00,131.06,131.06,130.76,130.78,58373.0,126.4081,126.4081,126.1188,126.1381,58373.0
2021-02-23 12:00:00,130.77,130.77,130.46,130.5,81633.0,126.1284,126.1284,125.8294,125.868,81633.0
2021-02-23 12:05:00,130.48,130.59,130.27,130.34,78517.0,125.8487,125.9548,125.6462,125.7137,78517.0
2021-02-23 12:10:00,130.34,130.45,130.19,130.25,68096.0,125.7137,125.8198,125.569,125.6269,68096.0
2021-02-23 12:15:00,130.26,130.71,130.1,130.71,135964.0,125.6365,126.0706,125.4822,126.0706,135964.0
2021-02-23 12:20:00,130.7,130.81,130.53,130.77,66380.0,126.0609,126.167,125.897,126.1284,66380.0
2021-02-23 12:25:00,130.78,130.99,130.77,130.94,47659.0,126.1381,126.3406,126.1284,126.2924,47659.0
2021-02-23 12:30:00,130.93,131.08,130.88,130.96,80531.0,126.2828,126.4274,126.2345,126.3117,80531.0
2021-02-23 12:35:00,130.95,130.95,130.26,130.31,99018.0,126.3021,126.3021,125.6365,125.6848,99018.0
2021-02-23 12:40:00,130.28,130.35,130.1,130.13,88288.0,125.6558,125.7233,125.4822,125.5112,88288.0
2021-02-23 12:45:00,130.12,130.82,130.04,130.11,81157.0,125.5015,126.1767,125.4244,125.4919,81157.0
2021-02-23 12:50:00,130.1,130.61,129.96,130.57,108243.0,125.4822,125.9741,125.3472,125.9355,108243.0
2021-02-23 12:55:00,130.59,130.59,129.96,130.07,77612.0,125.9548,125.9548,125.3472,125.4533,77612.0
2021-02-23 13:00:00,130.07,130.64,129.92,130.5,118301.0,125.4533,126.0031,125.3086,125.868,118301.0
2021-02-23 13:05:00,130.51,130.65,130.45,130.62,69479.0,125.8777,126.0127,125.8198,125.9838,69479.0
2021-02-23 13:10:00,130.65,130.93,130.56,130.85,60965.0,126.0127,126.2828,125.9259,126.2056,60965.0
2021-02-23 13:15:00,130.86,131.05,130.84,130.96,79051.0,126.2152,126.3985,126.196,126.3117,79051.0
2021-02-23 13:20:00,130.96,131.35,130.9,131.34,64447.0,126.3117,126.6879,126.2538,126.6782,64447.0
2021-02-23 13:25:00,131.34,131.44,131.26,131.38,76328.0,126.6782,126.7747,126.601,126.7168,76328.0
2021-02-23 13:30:00,131.4,131.56,131.28,131.56,62777.0,126.7361,126.8904,126.6203,126.8904,62777.0
2021-02-23 13:35:00,131.54,131.61,131.39,131.55,61112.0,126.8711,126.9386,126.7264,126.8808,61112.0
2021-02-23 13:40:00,131.57,131.6,131.25,131.3,49973.0,126.9,126.929,126.5914,126.6396,49973.0
2021-02-23 13:45:00,131.31,131.44,131.15,131.21,187658.0,126.6493,126.7747,126.495,126.5528,187658.0
2021-02-23 13:50:00,131.19,131.33,131.07,131.2,86414.0,126.5335,126.6686,126.4178,126.5432,86414.0
2021-02-23 13:55:00,131.21,131.68,131.18,131.53,194839.0,126.5528,127.0061,126.5239,126.8615,194839.0
2021-02-23 14:00:00,131.52,131.64,131.39,131.56,64123.0,126.8518,126.9676,126.7264,126.8904,64123.0
2021-02-23 14:05:00,131.55,131.86,131.55,131.75,53492.0,126.8808,127.1798,126.8808,127.0737,53492.0
2021-02-23 14:10:00,131.75,131.85,131.68,131.71,53022.0,127.0737,127.1701,127.0061,127.0351,53022.0
2021-02-23 14:15:00,131.72,131.81,131.58,131.74,59951.0,127.0447,127.1315,126.9097,127.064,59951.0
2021-02-23 14:20:00,131.75,131.9,131.68,131.86,68228.0,127.0737,127.2183,127.0061,127.1798,68228.0
2021-02-23 14:25:00,131.86,131.94,131.81,131.84,82512.0,127.1798,127.2569,127.1315,127.1605,82512.0
2021-02-23 14:30:00,131.86,131.91,131.46,131.46,52503.0,127.1798,127.228,126.794,126.794,52503.0
2021-02-23 14:35:00,131.45,131.62,131.39,131.48,41738.0,126.7843,126.9483,126.7264,126.8132,41738.0
2021-02-23 14:40:00,131.52,131.82,131.49,131.72,40870.0,126.8518,127.1412,126.8229,127.0447,40870.0
2021-02-23 14:45:00,131.74,131.94,131.74,131.9,57292.0,127.064,127.2569,127.064,127.2183,57292.0
2021-02-23 14:50:00,131.89,132.29,131.86,132.12,239958.0,127.2087,127.5945,127.1798,127.4305,239958.0
2021-02-23 14:55:00,132.11,132.38,132.04,132.37,62509.0,127.4209,127.6813,127.3534,127.6717,62509.0
2021-02-23 15:00:00,132.38,132.47,132.3,132.41,79861.0,127.6813,127.7681,127.6041,127.7102,79861.0
2021-02-23 15:05:00,132.42,132.82,132.39,132.8,66120.0,127.7199,128.1057,127.6909,128.0864,66120.0
2021-02-23 15:10:00,132.8,133.03,132.68,133.01,256070.0,128.0864,128.3082,127.9706,128.2889,256070.0
2021-02-23 15:15:00,133.01,133.12,132.95,133.11,92239.0,128.2889,128.395,128.2311,128.3854,92239.0
2021-02-23 15:20:00,133.12,133.23,133.07,133.22,122966.0,128.395,128.5011,128.3468,128.4915,122966.0
2021-02-23 15:25:00,133.23,133.49,133.13,133.43,160701.0,128.5011,128.7519,128.4047,128.694,160701.0
2021-02-23 15:30:00,133.44,133.5,133.15,133.17,95396.0,128.7037,128.7615,128.424,128.4433,95396.0
2021-02-23 15:35:00,133.18,133.34,133.11,133.18,84170.0,128.4529,128.6072,128.3854,128.4529,84170.0
2021-02-23 15:40:00,133.17,133.24,132.89,132.97,93000.0,128.4433,128.5108,128.1732,128.2504,93000.0
2021-02-23 15:45:00,132.97,133.12,132.95,133.0,99864.0,128.2504,128.395,128.2311,128.2793,99864.0
2021-02-23 15:50:00,133.01,133.03,132.66,132.79,183487.0,128.2889,128.3082,127.9514,128.0767,183487.0
2021-02-23 15:55:00,132.79,132.85,132.57,132.67,329001.0,128.0767,128.1346,127.8646,127.961,329001.0
2021-02-24 09:30:00,131.73,132.34,131.51,131.76,491972.0,127.0544,127.6427,126.8422,127.0833,491972.0
2021-02-24 09:35:00,131.77,131.79,131.0,131.76,256096.0,127.0929,127.1122,126.3503,127.0833,256096.0
2021-02-24 09:40:00,131.78,131.78,131.3,131.33,181011.0,127.1026,127.1026,126.6396,126.6686,181011.0
2021-02-24 09:45:00,131.38,132.01,131.3,131.88,250272.0,126.7168,127.3244,126.6396,127.199,250272.0
2021-02-24 09:50:00,131.87,131.99,131.45,131.51,280858.0,127.1894,127.3051,126.7843,126.8422,280858.0
2021-02-24 09:55:00,131.54,131.87,131.26,131.39,234795.0,126.8711,127.1894,126.601,126.7264,234795.0
2021-02-24 10:00:00,131.41,131.55,130.82,130.84,219742.0,126.7457,126.8808,126.1767,126.196,219742.0
2021-02-24 10:05:00,130.84,131.06,130.68,130.93,168585.0,126.196,126.4081,126.0416,126.2828,168585.0
2021-02-24 10:10:00,130.96,131.21,130.79,131.0,159980.0,126.3117,126.5528,126.1477,126.3503,159980.0
2021-02-24 10:15:00,131.0,131.47,130.95,131.43,107106.0,126.3503,126.8036,126.3021,126.765,107106.0
2021-02-24 10:20:00,131.42,131.88,131.29,131.85,115106.0,126.7554,127.199,126.63,127.1701,115106.0
2021-02-24 10:25:00,131.85,132.03,131.76,131.9,100084.0,127.1701,127.3437,127.0833,127.2183,100084.0
2021-02-24 10:30:00,131.9,132.1,131.63,132.01,107058.0,127.2183,127.4112,126.9579,127.3244,107058.0
2021-02-24 10:35:00,132.01,132.02,131.56,131.75,70081.0,127.3244,127.3341,126.8904,127.0737,70081.0
2021-02-24 10:40:00,131.74,131.79,131.51,131.77,96451.0,127.064,127.1122,126.8422,127.0929,96451.0
2021-02-24 10:45:00,131.74,131.82,131.59,131.77,66702.0,127.064,127.1412,126.9193,127.0929,66702.0
2021-02-24 10:50:00,131.76,131.83,131.52,131.83,69184.0,127.0833,127.1508,126.8518,127.1508,69184.0
2021-02-24 10:55:00,131.81,132.25,131.81,132.14,102214.0,127.1315,127.5559,127.1315,127.4498,102214.0
2021-02-24 11:00:00,132.14,132.26,132.11,132.26,69023.0,127.4498,127.5656,127.4209,127.5656,69023.0
2021-02-24 11:05:00,132.27,132.37,132.12,132.33,46666.0,127.5752,127.6717,127.4305,127.6331,46666.0
2021-02-24 11:10:00,132.33,132.55,132.28,132.49,125873.0,127.6331,127.8453,127.5848,127.7874,125873.0
2021-02-24 11:15:00,132.52,132.69,132.52,132.68,78654.0,127.8163,127.9803,127.8163,127.9706,78654.0
2021-02-24 11:20:00,132.69,132.93,132.66,132.91,59650.0,127.9803,128.2118,127.9514,128.1925,59650.0
2021-02-24 11:25:00,132.87,133.04,132.84,132.87,77653.0,128.1539,128.3179,128.125,128.1539,77653.0
2021-02-24 11:30:00,132.89,133.07,132.86,133.05,34371.0,128.1732,128.3468,128.1443,128.3275,34371.0
2021-02-24 11:35:00,133.05,133.08,132.92,133.05,72300.0,128.3275,128.3565,128.2021,128.3275,72300.0
2021-02-24 11:40:00,133.05,133.06,132.74,132.79,64186.0,128.3275,128.3372,128.0285,128.0767,64186.0
2021-02-24 11:45:00,132.8,133.13,132.78,133.1,46742.0,128.0864,128.4047,128.0671,128.3757,46742.0
2021-02-24 11:50:00,133.09,133.28,133.05,133.17,69529.0,128.3661,128.5494,128.3275,128.4433,69529.0
2021-02-24 11:55:00,133.18,133.25,133.07,133.17,85101.0,128.4529,128.5204,128.3468,128.4433,85101.0
2021-02-24 12:00:00,133.17,133.44,133.16,133.42,90363.0,128.4433,128.7037,128.4336,128.6844,90363.0
2021-02-24 12:05:00,133.4,133.42,133.24,133.41,26112.0,128.6651,128.6844,128.5108,128.6747,26112.0
2021-02-24 12:10:00,133.44,133.55,133.34,133.53,29948.0,128.7037,128.8098,128.6072,128.7905,29948.0
2021-02-24 12:15:00,133.53,133.65,133.46,133.64,51947.0,128.7905,128.9062,128.723,128.8966,51947.0
2021-02-24 12:20:00,133.62,133.62,133.48,133.57,51235.0,128.8773,128.8773,128.7423,128.8291,51235.0
2021-02-24 12:25:00,133.57,133.67,133.47,133.66,51718.0,128.8291,128.9255,128.7326,128.9159,51718.0
2021-02-24 12:30:00,133.68,133.78,133.62,133.74,61413.0,128.9352,129.0316,128.8773,128.993,61413.0
2021-02-24 12:35:00,133.75,133.85,133.68,133.81,40632.0,129.0027,129.0991,128.9352,129.0605,40632.0
2021-02-24 12:40:00,133.81,133.83,133.65,133.67,30795.0,129.0605,129.0798,128.9062,128.9255,30795.0
2021-02-24 12:45:00,133.67,133.75,133.55,133.6,44255.0,128.9255,129.0027,128.8098,128.858,44255.0
2021-02-24 12:50:00,133.62,133.76,133.45,133.5,43849.0,128.8773,129.0123,128.7133,128.7615,43849.0
2021-02-24 12:55:00,133.5,133.6,133.45,133.53,24585.0,128.7615,128.858,128.7133,128.7905,24585.0
2021-02-24 13:00:00,133.54,133.57,133.27,133.29,45355.0,128.8001,128.8291,128.5397,128.559,45355.0
2021-02-24 13:05:00,133.3,133.51,133.27,133.5,49424.0,128.5686,128.7712,128.5397,128.7615,49424.0
2021-02-24 13:10:00,133.51,133.8,133.47,133.79,25935.0,128.7712,129.0509,128.7326,129.0412,25935.0
2021-02-24 13:15:00,133.8,133.8,133.64,133.67,51074.0,129.0509,129.0509,128.8966,128.9255,51074.0
2021-02-24 13:20:00,133.68,133.8,133.58,133.78,38612.0,128.9352,129.0509,128.8387,129.0316,38612.0
2021-02-24 13:25:00,133.78,133.87,133.76,133.81,72424.0,129.0316,129.1184,129.0123,129.0605,72424.0
2021-02-24 13:30:00,133.83,134.09,133.79,134.09,89200.0,129.0798,129.3306,129.0412,129.3306,89200.0
2021-02-24 13:35:00,134.09,134.18,134.05,134.13,40590.0,129.3306,129.4174,129.292,129.3692,40590.0
2021-02-24 13:40:00,134.14,134.26,133.97,134.25,80700.0,129.3788,129.4946,129.2149,129.4849,80700.0
2021-02-24 13:45:00,134.25,134.25,134.11,134.17,32394.0,129.4849,129.4849,129.3499,129.4078,32394.0
2021-02-24 13:50:00,134.16,134.3,134.11,134.15,31596.0,129.3981,129.5331,129.3499,129.3885,31596.0
2021-02-24 13:55:00,134.15,134.32,134.14,134.3,41338.0,129.3885,129.5524,129.3788,129.5331,41338.0
2021-02-24 14:00:00,134.32,134.36,134.17,134.23,49912.0,129.5524,129.591,129.4078,129.4656,49912.0
2021-02-24 14:05:00,134.22,134.22,133.93,134.06,67253.0,129.456,129.456,129.1763,129.3017,67253.0
2021-02-24 14:10:00,134.07,134.14,133.86,133.9,30345.0,129.3113,129.3788,129.1088,129.1473,30345.0
2021-02-24 14:15:00,133.93,134.12,133.91,134.09,32232.0,129.1763,129.3595,129.157,129.3306,32232.0
2021-02-24 14:20:00,134.1,134.2,133.97,134.09,58231.0,129.3402,129.4367,129.2149,129.3306,58231.0
2021-02-24 14:25:00,134.09,134.2,134.08,134.13,42858.0,129.3306,129.4367,129.321,129.3692,42858.0
2021-02-24 14:30:00,134.15,134.27,133.99,134.12,45065.0,129.3885,129.5042,129.2342,129.3595,45065.0
2021-02-24 14:35:00,134.13,134.2,134.07,134.19,35914.0,129.3692,129.4367,129.3113,129.4271,35914.0
2021-02-24 14:40:00,134.18,134.33,134.18,134.27,77726.0,129.4174,129.5621,129.4174,129.5042,77726.0
2021-02-24 14:45:00,134.27,134.27,134.0,134.0,27207.0,129.5042,129.5042,129.2438,129.2438,27207.0
2021-02-24 14:50:00,134.02,134.21,134.0,134.09,36961.0,129.2631,129.4463,129.2438,129.3306,36961.0
2021-02-24 14:55:00,134.08,134.15,134.03,134.08,21878.0,129.321,129.3885,129.2727,129.321,21878.0
2021-02-24 15:00:00,134.09,134.21,134.01,134.12,36411.0,129.3306,129.4463,129.2534,129.3595,36411.0
2021-02-24 15:05:00,134.13,134.19,134.04,134.12,50193.0,129.3692,129.4271,129.2824,129.3595,50193.0
2021-02-24 15:10:00,134.13,134.22,134.06,134.22,39709.0,129.3692,129.456,129.3017,129.456,39709.0
2021-02-24 15:15:00,134.24,134.27,134.1,134.1,57270.0,129.4753,129.5042,129.3402,129.3402,57270.0
2021-02-24 15:20:00,134.1,134.28,134.06,134.26,56295.0,129.3402,129.5139,129.3017,129.4946,56295.0
2021-02-24 15:25:00,134.26,134.52,134.2,134.51,78149.0,129.4946,129.7453,129.4367,129.7357,78149.0
2021-02-24 15:30:00,134.5,134.63,134.43,134.62,74563.0,129.726,129.8514,129.6585,129.8418,74563.0
2021-02-24 15:35:00,134.63,134.75,134.57,134.67,75037.0,129.8514,129.9672,129.7936,129.89,75037.0
2021-02-24 15:40:00,134.67,134.67,134.39,134.47,82131.0,129.89,129.89,129.62,129.6971,82131.0
2021-02-24 15:45:00,134.46,134.65,134.43,134.56,119210.0,129.6875,129.8707,129.6585,129.7839,119210.0
2021-02-24 15:50:00,134.56,134.8,134.54,134.74,323059.0,129.7839,130.0154,129.7646,129.9575,323059.0
2021-02-24 15:55:00,134.75,134.83,134.64,134.7,362065.0,129.9672,130.0443,129.8611,129.9189,362065.0
2021-02-25 09:30:00,133.46,134.22,133.46,134.08,118829.0,128.723,129.456,128.723,129.321,118829.0
2021-02-25 09:35:00,134.14,134.4,134.1,134.18,94704.0,129.3788,129.6296,129.3402,129.4174,94704.0
2021-02-25 09:40:00,134.19,134.25,133.9,133.9,105374.0,129.4271,129.4849,129.1473,129.1473,105374.0
2021-02-25 09:45:00,133.91,134.14,133.72,133.81,183481.0,129.157,129.3788,128.9737,129.0605,183481.0
2021-02-25 09:50:00,133.81,133.94,133.62,133.77,150431.0,129.0605,129.1859,128.8773,129.022,150431.0
2021-02-25 09:55:00,133.76,133.87,133.64,133.67,102340.0,129.0123,129.1184,128.8966,128.9255,102340.0
2021-02-25 10:00:00,133.69,133.72,133.21,133.23,152142.0,128.9448,128.9737,128.4818,128.5011,152142.0
2021-02-25 10:05:00,133.21,133.26,132.77,132.91,182872.0,128.4818,128.5301,128.0575,128.1925,182872.0
2021-02-25 10:10:00,132.9,133.15,132.72,132.86,189183.0,128.1828,128.424,128.0092,128.1443,189183.0
2021-02-25 10:15:00,132.84,133.11,132.81,133.03,94975.0,128.125,128.3854,128.096,128.3082,94975.0
2021-02-25 10:20:00,133.05,133.47,133.05,133.19,94068.0,128.3275,128.7326,128.3275,128.4625,94068.0
2021-02-25 10:25:00,133.19,133.2,132.89,133.04,151367.0,128.4625,128.4722,128.1732,128.3179,151367.0
2021-02-25 10:30:00,133.04,133.04,132.79,132.85,166882.0,128.3179,128.3179,128.0767,128.1346,166882.0
2021-02-25 10:35:00,132.86,132.86,132.5,132.56,154512.0,128.1443,128.1443,127.797,127.8549,154512.0
2021-02-25 10:40:00,132.55,132.73,132.36,132.55,361704.0,127.8453,128.0189,127.662,127.8453,361704.0
2021-02-25 10:45:00,132.55,132.55,132.23,132.31,231969.0,127.8453,127.8453,127.5366,127.6138,231969.0
2021-02-25 10:50:00,132.32,132.59,132.12,132.56,141861.0,127.6234,127.8838,127.4305,127.8549,141861.0
2021-02-25 10:55:00,132.56,132.89,132.53,132.89,118819.0,127.8549,128.1732,127.826,128.1732,118819.0
2021-02-25 11:00:00,132.89,133.07,132.7,132.91,82414.0,128.1732,128.3468,127.9899,128.1925,82414.0
2021-02-25 11:05:00,132.9,133.19,132.69,133.14,73683.0,128.1828,128.4625,127.9803,128.4143,73683.0
2021-02-25 11:10:00,133.12,133.17,133.01,133.04,45156.0,128.395,128.4433,128.2889,128.3179,45156.0
2021-02-25 11:15:00,133.05,133.22,132.92,133.18,70748.0,128.3275,128.4915,128.2021,128.4529,70748.0
2021-02-25 11:20:00,133.2,133.28,132.66,132.8,117440.0,128.4722,128.5494,127.9514,128.0864,117440.0
2021-02-25 11:25:00,132.77,132.83,132.48,132.64,92964.0,128.0575,128.1153,127.7777,127.9321,92964.0
2021-02-25 11:30:00,132.6,132.65,132.46,132.52,95224.0,127.8935,127.9417,127.7585,127.8163,95224.0
2021-02-25 11:35:00,132.5,132.55,132.15,132.29,113779.0,127.797,127.8453,127.4595,127.5945,113779.0
2021-02-25 11:40:00,132.3,132.3,131.99,132.05,102191.0,127.6041,127.6041,127.3051,127.363,102191.0
2021-02-25 11:45:00,132.04,132.08,131.74,131.74,137497.0,127.3534,127.3919,127.064,127.064,137497.0
2021-02-25 11:50:00,131.75,132.08,131.59,131.93,240556.0,127.0737,127.3919,126.9193,127.2473,240556.0
2021-02-25 11:55:00,131.93,131.98,131.48,131.56,130625.0,127.2473,127.2955,126.8132,126.8904,130625.0
2021-02-25 12:00:00,131.55,131.61,131.27,131.53,190067.0,126.8808,126.9386,126.6107,126.8615,190067.0
2021-02-25 12:05:00,131.52,131.67,131.31,131.54,119341.0,126.8518,126.9965,126.6493,126.8711,119341.0
2021-02-25 12:10:00,131.52,131.8,131.15,131.74,186068.0,126.8518,127.1219,126.495,127.064,186068.0
2021-02-25 12:15:00,131.74,131.77,131.46,131.47,115589.0,127.064,127.0929,126.794,126.8036,115589.0
2021-02-25 12:20:00,131.48,131.65,131.27,131.53,127062.0,126.8132,126.9772,126.6107,126.8615,127062.0
2021-02-25 12:25:00,131.52,131.52,131.13,131.2,166664.0,126.8518,126.8518,126.4757,126.5432,166664.0
2021-02-25 12:30:00,131.18,131.23,130.87,130.96,154071.0,126.5239,126.5721,126.2249,126.3117,154071.0
2021-02-25 12:35:00,130.99,131.3,130.9,131.26,166644.0,126.3406,126.6396,126.2538,126.601,166644.0
2021-02-25 12:40:00,131.28,131.29,130.99,131.08,143468.0,126.6203,126.63,126.3406,126.4274,143468.0
2021-02-25 12:45:00,131.09,131.3,130.83,130.97,115222.0,126.4371,126.6396,126.1863,126.3213,115222.0
2021-02-25 12:50:00,130.93,131.02,130.54,130.55,96960.0,126.2828,126.3696,125.9066,125.9163,96960.0
2021-02-25 12:55:00,130.54,130.74,130.19,130.31,255186.0,125.9066,126.0995,125.569,125.6848,255186.0
2021-02-25 13:00:00,130.3,130.65,129.77,130.36,437615.0,125.6751,126.0127,125.1639,125.733,437615.0
2021-02-25 13:05:00,130.4,130.74,130.17,130.72,248932.0,125.7716,126.0995,125.5497,126.0802,248932.0
2021-02-25 13:10:00,130.72,130.94,130.5,130.92,197340.0,126.0802,126.2924,125.868,126.2731,197340.0
2021-02-25 13:15:00,130.92,131.07,130.66,131.05,208524.0,126.2731,126.4178,126.0223,126.3985,208524.0
2021-02-25 13:20:00,131.05,131.3,130.84,131.1,192935.0,126.3985,126.6396,126.196,126.4467,192935.0
2021-02-25 13:25:00,131.11,131.23,130.82,131.05,158900.0,126.4564,126.5721,126.1767,126.3985,158900.0
2021-02-25 13:30:00,131.06,131.11,130.71,130.84,177281.0,126.4081,126.4564,126.0706,126.196,177281.0
2021-02-25 13:35:00,130.82,131.13,130.64,131.12,106716.0,126.1767,126.4757,126.0031,126.466,106716.0
2021-02-25 13:40:00,131.12,131.28,130.88,131.11,124024.0,126.466,126.6203,126.2345,126.4564,124024.0
2021-02-25 13:45:00,131.11,131.17,130.83,131.02,164865.0,126.4564,126.5142,126.1863,126.3696,164865.0
2021-02-25 13:50:00,131.02,131.02,130.61,130.71,111674.0,126.3696,126.3696,125.9741,126.0706,111674.0
2021-02-25 13:55:00,130.7,131.01,130.6,130.92,91346.0,126.0609,126.3599,125.9645,126.2731,91346.0
2021-02-25 14:00:00,130.9,131.35,130.8,131.32,126462.0,126.2538,126.6879,126.1574,126.6589,126462.0
2021-02-25 14:05:00,131.33,131.65,131.3,131.62,67881.0,126.6686,126.9772,126.6396,126.9483,67881.0
2021-02-25 14:10:00,131.62,131.76,131.57,131.57,69305.0,126.9483,127.0833,126.9,126.9,69305.0
2021-02-25 14:15:00,131.6,131.88,131.59,131.88,104164.0,126.929,127.199,126.9193,127.199,104164.0
2021-02-25 14:20:00,131.87,132.03,131.75,131.97,82230.0,127.1894,127.3437,127.0737,127.2858,82230.0
2021-02-25 14:25:00,131.95,131.99,131.79,131.94,46046.0,127.2666,127.3051,127.1122,127.2569,46046.0
2021-02-25 14:30:00,131.9,131.9,131.5,131.51,95857.0,127.2183,127.2183,126.8325,126.8422,95857.0
2021-02-25 14:35:00,131.52,131.62,131.22,131.27,178171.0,126.8518,126.9483,126.5625,126.6107,178171.0
2021-02-25 14:40:00,131.29,131.46,131.2,131.24,145777.0,126.63,126.794,126.5432,126.5818,145777.0
2021-02-25 14:45:00,131.24,131.41,131.05,131.23,110140.0,126.5818,126.7457,126.3985,126.5721,110140.0
2021-02-25 14:50:00,131.24,131.37,130.88,130.94,131991.0,126.5818,126.7071,126.2345,126.2924,131991.0
2021-02-25 14:55:00,130.94,131.14,130.89,130.91,120963.0,126.2924,126.4853,126.2442,126.2635,120963.0
2021-02-25 15:00:00,130.91,131.07,130.71,130.72,174847.0,126.2635,126.4178,126.0706,126.0802,174847.0
2021-02-25 15:05:00,130.73,130.84,130.29,130.38,183861.0,126.0899,126.196,125.6655,125.7523,183861.0
2021-02-25 15:10:00,130.38,130.69,130.26,130.37,216787.0,125.7523,126.0513,125.6365,125.7426,216787.0
2021-02-25 15:15:00,130.36,130.47,130.13,130.25,204322.0,125.733,125.8391,125.5112,125.6269,204322.0
2021-02-25 15:20:00,130.25,130.44,129.93,129.97,207603.0,125.6269,125.8102,125.3183,125.3568,207603.0
2021-02-25 15:25:00,130.0,130.28,129.96,130.04,292192.0,125.3858,125.6558,125.3472,125.4244,292192.0
2021-02-25 15:30:00,130.02,130.32,129.78,129.78,217157.0,125.4051,125.6944,125.1736,125.1736,217157.0
2021-02-25 15:35:00,129.77,129.86,129.42,129.67,321956.0,125.1639,125.2507,124.8264,125.0675,321956.0
2021-02-25 15:40:00,129.68,130.18,129.46,130.13,240429.0,125.0771,125.5594,124.8649,125.5112,240429.0
2021-02-25 15:45:00,130.14,130.79,130.07,130.6,365600.0,125.5208,126.1477,125.4533,125.9645,365600.0
2021-02-25 15:50:00,130.6,130.7,130.17,130.38,455602.0,125.9645,126.0609,125.5497,125.7523,455602.0
2021-02-25 15:55:00,130.38,130.38,129.92,129.99,1143982.0,125.7523,125.7523,125.3086,125.3761,1143982.0
2021-02-26 09:30:00,131.21,131.68,131.11,131.47,370232.0,126.5528,127.0061,126.4564,126.8036,370232.0
2021-02-26 09:35:00,131.46,131.79,131.27,131.74,246542.0,126.794,127.1122,126.6107,127.064,246542.0
2021-02-26 09:40:00,131.78,132.09,131.37,131.53,261524.0,127.1026,127.4016,126.7071,126.8615,261524.0
2021-02-26 09:45:00,131.55,131.75,131.09,131.14,287060.0,126.8808,127.0737,126.4371,126.4853,287060.0
2021-02-26 09:50:00,131.14,131.2,130.59,130.64,412556.0,126.4853,126.5432,125.9548,126.0031,412556.0
2021-02-26 09:55:00,130.59,130.79,130.35,130.67,353156.0,125.9548,126.1477,125.7233,126.032,353156.0
2021-02-26 10:00:00,130.69,130.84,130.25,130.79,361277.0,126.0513,126.196,125.6269,126.1477,361277.0
2021-02-26 10:05:00,130.79,130.96,130.15,130.17,290271.0,126.1477,126.3117,125.5304,125.5497,290271.0
2021-02-26 10:10:00,130.17,130.52,129.96,130.46,277577.0,125.5497,125.8873,125.3472,125.8294,277577.0
2021-02-26 10:15:00,130.46,130.77,130.11,130.63,232023.0,125.8294,126.1284,125.4919,125.9934,232023.0
2021-02-26 10:20:00,130.64,130.77,130.3,130.34,272429.0,126.0031,126.1284,125.6751,125.7137,272429.0
2021-02-26 10:25:00,130.36,130.8,129.53,129.63,388369.0,125.733,126.1574,124.9325,125.0289,388369.0
2021-02-26 10:30:00,129.62,130.02,129.62,129.73,289031.0,125.0193,125.4051,125.0193,125.1254,289031.0
2021-02-26 10:35:00,129.74,130.7,129.53,130.61,352120.0,125.135,126.0609,124.9325,125.9741,352120.0
2021-02-26 10:40:00,130.61,131.02,130.51,130.96,321740.0,125.9741,126.3696,125.8777,126.3117,321740.0
2021-02-26 10:45:00,130.96,131.42,130.95,131.34,296188.0,126.3117,126.7554,126.3021,126.6782,296188.0
2021-02-26 10:50:00,131.33,131.67,131.09,131.54,245666.0,126.6686,126.9965,126.4371,126.8711,245666.0
2021-02-26 10:55:00,131.51,131.65,131.31,131.46,240733.0,126.8422,126.9772,126.6493,126.794,240733.0
2021-02-26 11:00:00,131.48,131.8,131.28,131.78,212186.0,126.8132,127.1219,126.6203,127.1026,212186.0
2021-02-26 11:05:00,131.79,131.87,131.51,131.58,192363.0,127.1122,127.1894,126.8422,126.9097,192363.0
2021-02-26 11:10:00,131.6,131.71,131.15,131.26,169372.0,126.929,127.0351,126.495,126.601,169372.0
2021-02-26 11:15:00,131.31,131.51,131.03,131.11,156969.0,126.6493,126.8422,126.3792,126.4564,156969.0
2021-02-26 11:20:00,131.13,131.17,130.81,130.92,167266.0,126.4757,126.5142,126.167,126.2731,167266.0
2021-02-26 11:25:00,130.95,131.24,130.9,131.15,117935.0,126.3021,126.5818,126.2538,126.495,117935.0
2021-02-26 11:30:00,131.17,131.84,131.09,131.78,138458.0,126.5142,127.1605,126.4371,127.1026,138458.0
2021-02-26 11:35:00,131.77,132.1,131.77,132.04,91536.0,127.0929,127.4112,127.0929,127.3534,91536.0
2021-02-26 11:40:00,132.03,132.12,131.87,131.93,121226.0,127.3437,127.4305,127.1894,127.2473,121226.0
2021-02-26 11:45:00,131.93,132.0,131.61,131.96,142658.0,127.2473,127.3148,126.9386,127.2762,142658.0
2021-02-26 11:50:00,131.97,132.07,131.71,131.81,131266.0,127.2858,127.3823,127.0351,127.1315,131266.0
2021-02-26 11:55:00,131.8,131.96,131.74,131.95,88984.0,127.1219,127.2762,127.064,127.2666,88984.0
2021-02-26 12:00:00,131.97,132.02,131.77,131.84,110534.0,127.2858,127.3341,127.0929,127.1605,110534.0
2021-02-26 12:05:00,131.81,132.3,131.49,132.3,174812.0,127.1315,127.6041,126.8229,127.6041,174812.0
2021-02-26 12:10:00,132.27,132.64,132.24,132.5,205863.0,127.5752,127.9321,127.5463,127.797,205863.0
2021-02-26 12:15:00,132.5,132.69,132.38,132.68,116400.0,127.797,127.9803,127.6813,127.9706,116400.0
2021-02-26 12:20:00,132.69,132.7,132.44,132.54,89583.0,127.9803,127.9899,127.7392,127.8356,89583.0
2021-02-26 12:25:00,132.54,132.56,132.24,132.33,76115.0,127.8356,127.8549,127.5463,127.6331,76115.0
2021-02-26 12:30:00,132.33,132.55,132.31,132.33,122319.0,127.6331,127.8453,127.6138,127.6331,122319.0
2021-02-26 12:35:00,132.32,132.44,132.06,132.09,92132.0,127.6234,127.7392,127.3727,127.4016,92132.0
2021-02-26 12:40:00,132.1,132.17,131.97,132.1,97495.0,127.4112,127.4787,127.2858,127.4112,97495.0
2021-02-26 12:45:00,132.11,132.23,131.98,132.13,97679.0,127.4209,127.5366,127.2955,127.4402,97679.0
2021-02-26 12:50:00,132.11,132.43,131.97,132.23,96982.0,127.4209,127.7295,127.2858,127.5366,96982.0
2021-02-26 12:55:00,132.19,132.24,131.78,131.83,114716.0,127.498,127.5463,127.1026,127.1508,114716.0
2021-02-26 13:00:00,131.86,131.88,131.49,131.67,90087.0,127.1798,127.199,126.8229,126.9965,90087.0
2021-02-26 13:05:00,131.66,132.05,131.5,132.03,74955.0,126.9869,127.363,126.8325,127.3437,74955.0
2021-02-26 13:10:00,132.04,132.06,131.83,131.92,49619.0,127.3534,127.3727,127.1508,127.2376,49619.0
2021-02-26 13:15:00,131.95,132.13,131.85,132.05,79124.0,127.2666,127.4402,127.1701,127.363,79124.0
2021-02-26 13:20:00,132.05,132.37,132.04,132.31,84872.0,127.363,127.6717,127.3534,127.6138,84872.0
2021-02-26 13:25:00,132.33,132.49,132.31,132.41,186992.0,127.6331,127.7874,127.6138,127.7102,186992.0
2021-02-26 13:30:00,132.43,132.48,132.03,132.09,125653.0,127.7295,127.7777,127.3437,127.4016,125653.0
2021-02-26 13:35:00,132.09,132.12,131.78,131.86,95682.0,127.4016,127.4305,127.1026,127.1798,95682.0
2021-02-26 13:40:00,131.83,131.97,131.73,131.97,108172.0,127.1508,127.2858,127.0544,127.2858,108172.0
2021-02-26 13:45:00,131.96,132.2,131.38,131.57,146459.0,127.2762,127.5077,126.7168,126.9,146459.0
2021-02-26 13:50:00,131.58,131.58,131.31,131.37,97987.0,126.9097,126.9097,126.6493,126.7071,97987.0
2021-02-26 13:55:00,131.37,131.7,131.29,131.47,109354.0,126.7071,127.0254,126.63,126.8036,109354.0
2021-02-26 14:00:00,131.48,131.77,131.31,131.32,130880.0,126.8132,127.0929,126.6493,126.6589,130880.0
2021-02-26 14:05:00,131.33,131.53,131.18,131.38,183401.0,126.6686,126.8615,126.5239,126.7168,183401.0
2021-02-26 14:10:00,131.36,131.62,131.28,131.54,76888.0,126.6975,126.9483,126.6203,126.8711,76888.0
2021-02-26 14:15:00,131.54,131.72,131.16,131.17,141408.0,126.8711,127.0447,126.5046,126.5142,141408.0
2021-02-26 14:20:00,131.21,131.45,131.11,131.27,143828.0,126.5528,126.7843,126.4564,126.6107,143828.0
2021-02-26 14:25:00,131.22,131.48,131.22,131.44,61534.0,126.5625,126.8132,126.5625,126.7747,61534.0
2021-02-26 14:30:00,131.43,131.8,131.29,131.8,146115.0,126.765,127.1219,126.63,127.1219,146115.0
2021-02-26 14:35:00,131.79,131.86,131.68,131.77,86929.0,127.1122,127.1798,127.0061,127.0929,86929.0
2021-02-26 14:40:00,131.74,131.81,131.41,131.52,87825.0,127.064,127.1315,126.7457,126.8518,87825.0
2021-02-26 14:45:00,131.52,131.97,131.52,131.91,74381.0,126.8518,127.2858,126.8518,127.228,74381.0
2021-02-26 14:50:00,131.9,131.99,131.71,131.84,124894.0,127.2183,127.3051,127.0351,127.1605,124894.0
2021-02-26 14:55:00,131.83,131.96,131.73,131.85,71974.0,127.1508,127.2762,127.0544,127.1701,71974.0
2021-02-26 15:00:00,131.85,132.21,131.84,132.18,157317.0,127.1701,127.5173,127.1605,127.4884,157317.0
2021-02-26 15:05:00,132.18,132.5,132.05,132.42,170886.0,127.4884,127.797,127.363,127.7199,170886.0
2021-02-26 15:10:00,132.41,132.48,132.13,132.16,150767.0,127.7102,127.7777,127.4402,127.4691,150767.0
2021-02-26 15:15:00,132.18,132.41,132.18,132.28,115051.0,127.4884,127.7102,127.4884,127.5848,115051.0
2021-02-26 15:20:00,132.28,132.37,131.95,131.96,124289.0,127.5848,127.6717,127.2666,127.2762,124289.0
2021-02-26 15:25:00,131.95,131.95,131.58,131.61,154344.0,127.2666,127.2666,126.9097,126.9386,154344.0
2021-02-26 15:30:00,131.61,131.68,131.47,131.58,142012.0,126.9386,127.0061,126.8036,126.9097,142012.0
2021-02-26 15:35:00,131.58,131.79,131.52,131.75,146706.0,126.9097,127.1122,126.8518,127.0737,146706.0
2021-02-26 15:40:00,131.73,132.15,131.66,132.01,145346.0,127.0544,127.4595,126.9869,127.3244,145346.0
2021-02-26 15:45:00,132.02,132.59,132.02,132.5,299660.0,127.3341,127.8838,127.3341,127.797,299660.0
2021-02-26 15:50:00,132.5,132.5,131.39,131.41,576970.0,127.797,127.797,126.7264,126.7457,576970.0
2021-02-26 15:55:00,131.42,131.59,130.68,130.68,1006667.0,126.7554,126.9193,126.0416,126.0416,1006667.0
2021-03-01 09:30:00,132.89,133.07,132.7,132.72,326666.0,128.1732,128.3468,127.9899,128.0092,326666.0
2021-03-01 09:35:00,132.73,132.76,132.07,132.34,200493.0,128.0189,128.0478,127.3823,127.6427,200493.0
2021-03-01 09:40:00,132.36,132.72,132.28,132.64,196007.0,127.662,128.0092,127.5848,127.9321,196007.0
2021-03-01 09:45:00,132.68,132.95,132.5,132.54,145333.0,127.9706,128.2311,127.797,127.8356,145333.0
2021-03-01 09:50:00,132.55,132.99,132.41,132.94,163056.0,127.8453,128.2696,127.7102,128.2214,163056.0
2021-03-01 09:55:00,132.96,133.17,132.96,133.16,171581.0,128.2407,128.4433,128.2407,128.4336,171581.0
2021-03-01 10:00:00,133.17,133.29,132.88,133.14,219134.0,128.4433,128.559,128.1635,128.4143,219134.0
2021-03-01 10:05:00,133.13,133.21,132.8,133.1,110275.0,128.4047,128.4818,128.0864,128.3757,110275.0
2021-03-01 10:10:00,133.12,133.22,132.95,133.13,73139.0,128.395,128.4915,128.2311,128.4047,73139.0
2021-03-01 10:15:00,133.17,133.55,133.11,133.53,74955.0,128.4433,128.8098,128.3854,128.7905,74955.0
2021-03-01 10:20:00,133.54,133.59,133.5,133.54,102017.0,128.8001,128.8483,128.7615,128.8001,102017.0
2021-03-01 10:25:00,133.54,133.58,133.41,133.44,53205.0,128.8001,128.8387,128.6747,128.7037,53205.0
2021-03-01 10:30:00,133.43,133.58,133.34,133.52,80142.0,128.694,128.8387,128.6072,128.7808,80142.0
2021-03-01 10:35:00,133.51,133.64,133.45,133.64,57856.0,128.7712,128.8966,128.7133,128.8966,57856.0
2021-03-01 10:40:00,133.64,133.73,133.62,133.7,76390.0,128.8966,128.9834,128.8773,128.9544,76390.0
2021-03-01 10:45:00,133.7,133.75,133.61,133.74,59959.0,128.9544,129.0027,128.8676,128.993,59959.0
2021-03-01 10:50:00,133.72,133.84,133.67,133.78,48482.0,128.9737,129.0895,128.9255,129.0316,48482.0
2021-03-01 10:55:00,133.78,133.86,133.68,133.81,146406.0,129.0316,129.1088,128.9352,129.0605,146406.0
2021-03-01 11:00:00,133.82,133.89,133.65,133.76,154211.0,129.0702,129.1377,128.9062,129.0123,154211.0
2021-03-01 11:05:00,133.77,134.02,133.75,133.99,115369.0,129.022,129.2631,129.0027,129.2342,115369.0
2021-03-01 11:10:00,133.99,134.09,133.96,134.05,70499.0,129.2342,129.3306,129.2052,129.292,70499.0
2021-03-01 11:15:00,134.09,134.18,134.01,134.18,92761.0,129.3306,129.4174,129.2534,129.4174,92761.0
2021-03-01 11:20:00,134.18,134.2,134.12,134.18,45855.0,129.4174,129.4367,129.3595,129.4174,45855.0
2021-03-01 11:25:00,134.18,134.2,133.96,133.99,58605.0,129.4174,129.4367,129.2052,129.2342,58605.0
2021-03-01 11:30:00,134.0,134.07,133.95,134.06,52544.0,129.2438,129.3113,129.1956,129.3017,52544.0
2021-03-01 11:35:00,134.06,134.22,134.04,134.08,107053.0,129.3017,129.456,129.2824,129.321,107053.0
2021-03-01 11:40:00,134.08,134.37,134.07,134.37,71955.0,129.321,129.6007,129.3113,129.6007,71955.0
2021-03-01 11:45:00,134.38,134.42,134.33,134.42,39215.0,129.6103,129.6489,129.5621,129.6489,39215.0
2021-03-01 11:50:00,134.41,134.45,134.36,134.43,68581.0,129.6392,129.6778,129.591,129.6585,68581.0
2021-03-01 11:55:00,134.43,134.52,134.39,134.42,72588.0,129.6585,129.7453,129.62,129.6489,72588.0
2021-03-01 12:00:00,134.44,134.49,134.29,134.3,84841.0,129.6682,129.7164,129.5235,129.5331,84841.0
2021-03-01 12:05:00,134.3,134.42,134.29,134.38,73425.0,129.5331,129.6489,129.5235,129.6103,73425.0
2021-03-01 12:10:00,134.39,134.39,134.26,134.27,79167.0,129.62,129.62,129.4946,129.5042,79167.0
2021-03-01 12:15:00,134.26,134.26,134.04,134.09,60923.0,129.4946,129.4946,129.2824,129.3306,60923.0
2021-03-01 12:20:00,134.07,134.25,134.07,134.24,69254.0,129.3113,129.4849,129.3113,129.4753,69254.0
2021-03-01 12:25:00,134.25,134.29,134.22,134.23,72309.0,129.4849,129.5235,129.456,129.4656,72309.0
2021-03-01 12:30:00,134.24,134.31,134.2,134.3,62902.0,129.4753,129.5428,129.4367,129.5331,62902.0
2021-03-01 12:35:00,134.3,134.33,134.21,134.22,79367.0,129.5331,129.5621,129.4463,129.456,79367.0
2021-03-01 12:40:00,134.23,134.34,134.18,134.34,63660.0,129.4656,129.5717,129.4174,129.5717,63660.0
2021-03-01 12:45:00,134.35,134.41,134.3,134.41,64702.0,129.5814,129.6392,129.5331,129.6392,64702.0
2021-03-01 12:50:00,134.41,134.43,134.25,134.27,38646.0,129.6392,129.6585,129.4849,129.5042,38646.0
2021-03-01 12:55:00,134.27,134.27,134.04,134.16,64174.0,129.5042,129.5042,129.2824,129.3981,64174.0
2021-03-01 13:00:00,134.16,134.2,134.06,134.11,46751.0,129.3981,129.4367,129.3017,129.3499,46751.0
2021-03-01 13:05:00,134.12,134.19,134.01,134.01,47396.0,129.3595,129.4271,129.2534,129.2534,47396.0
2021-03-01 13:10:00,134.01,134.06,133.88,133.95,44840.0,129.2534,129.3017,129.1281,129.1956,44840.0
2021-03-01 13:15:00,133.94,134.05,133.89,134.03,87571.0,129.1859,129.292,129.1377,129.2727,87571.0
2021-03-01 13:20:00,134.04,134.18,134.02,134.16,78528.0,129.2824,129.4174,129.2631,129.3981,78528.0
2021-03-01 13:25:00,134.15,134.17,134.07,134.12,26441.0,129.3885,129.4078,129.3113,129.3595,26441.0
2021-03-01 13:30:00,134.12,134.19,134.09,134.15,36684.0,129.3595,129.4271,129.3306,129.3885,36684.0
2021-03-01 13:35:00,134.13,134.2,134.09,134.15,39247.0,129.3692,129.4367,129.3306,129.3885,39247.0
2021-03-01 13:40:00,134.15,134.31,134.15,134.3,84485.0,129.3885,129.5428,129.3885,129.5331,84485.0
2021-03-01 13:45:00,134.31,134.32,134.13,134.25,54691.0,129.5428,129.5524,129.3692,129.4849,54691.0
2021-03-01 13:50:00,134.25,134.31,134.13,134.21,42357.0,129.4849,129.5428,129.3692,129.4463,42357.0
2021-03-01 13:55:00,134.21,134.24,134.15,134.22,39652.0,129.4463,129.4753,129.3885,129.456,39652.0
2021-03-01 14:00:00,134.21,134.3,134.15,134.29,71897.0,129.4463,129.5331,129.3885,129.5235,71897.0
2021-03-01 14:05:00,134.29,134.52,134.25,134.45,233042.0,129.5235,129.7453,129.4849,129.6778,233042.0
2021-03-01 14:10:00,134.46,134.62,134.43,134.59,103903.0,129.6875,129.8418,129.6585,129.8129,103903.0
2021-03-01 14:15:00,134.59,134.64,134.58,134.59,199381.0,129.8129,129.8611,129.8032,129.8129,199381.0
2021-03-01 14:20:00,134.6,134.65,134.56,134.56,55610.0,129.8225,129.8707,129.7839,129.7839,55610.0
2021-03-01 14:25:00,134.56,134.64,134.56,134.62,51296.0,129.7839,129.8611,129.7839,129.8418,51296.0
2021-03-01 14:30:00,134.64,134.66,134.58,134.65,51710.0,129.8611,129.8804,129.8032,129.8707,51710.0
2021-03-01 14:35:00,134.65,134.69,134.6,134.61,35182.0,129.8707,129.9093,129.8225,129.8321,35182.0
2021-03-01 14:40:00,134.62,134.84,134.6,134.84,81330.0,129.8418,130.054,129.8225,130.054,81330.0
2021-03-01 14:45:00,134.85,134.85,134.75,134.82,58974.0,130.0636,130.0636,129.9672,130.0347,58974.0
2021-03-01 14:50:00,134.82,134.94,134.82,134.92,68762.0,130.0347,130.1504,130.0347,130.1311,68762.0
2021-03-01 14:55:00,134.91,134.94,134.8,134.8,91487.0,130.1215,130.1504,130.0154,130.0154,91487.0
2021-03-01 15:00:00,134.82,134.9,134.82,134.87,49859.0,130.0347,130.1119,130.0347,130.0829,49859.0
2021-03-01 15:05:00,134.86,134.88,134.75,134.76,45184.0,130.0733,130.0926,129.9672,129.9768,45184.0
2021-03-01 15:10:00,134.79,134.83,134.77,134.79,77328.0,130.0058,130.0443,129.9865,130.0058,77328.0
2021-03-01 15:15:00,134.8,134.82,134.65,134.68,66634.0,130.0154,130.0347,129.8707,129.8997,66634.0
2021-03-01 15:20:00,134.69,134.82,134.69,134.79,63031.0,129.9093,130.0347,129.9093,130.0058,63031.0
2021-03-01 15:25:00,134.79,134.8,134.67,134.77,52146.0,130.0058,130.0154,129.89,129.9865,52146.0
2021-03-01 15:30:00,134.77,134.84,134.62,134.72,91226.0,129.9865,130.054,129.8418,129.9382,91226.0
2021-03-01 15:35:00,134.72,134.76,134.53,134.56,90833.0,129.9382,129.9768,129.755,129.7839,90833.0
2021-03-01 15:40:00,134.55,134.73,134.55,134.62,293762.0,129.7743,129.9479,129.7743,129.8418,293762.0
2021-03-01 15:45:00,134.62,134.71,134.54,134.57,449769.0,129.8418,129.9286,129.7646,129.7936,449769.0
2021-03-01 15:50:00,134.56,134.88,134.45,134.84,771107.0,129.7839,130.0926,129.6778,130.054,771107.0
2021-03-01 15:55:00,134.83,134.98,134.55,134.84,1243864.0,130.0443,130.189,129.7743,130.054,1243864.0
2021-03-02 09:30:00,135.07,135.18,134.37,134.54,187581.0,130.2758,130.3819,129.6007,129.7646,187581.0
2021-03-02 09:35:00,134.57,134.57,134.07,134.1,120432.0,129.7936,129.7936,129.3113,129.3402,120432.0
2021-03-02 09:40:00,134.13,134.17,133.8,133.97,127820.0,129.3692,129.4078,129.0509,129.2149,127820.0
2021-03-02 09:45:00,133.99,134.13,133.48,133.58,124822.0,129.2342,129.3692,128.7423,128.8387,124822.0
2021-03-02 09:50:00,133.58,133.82,133.49,133.82,97146.0,128.8387,129.0702,128.7519,129.0702,97146.0
2021-03-02 09:55:00,133.83,134.1,133.76,133.94,266522.0,129.0798,129.3402,129.0123,129.1859,266522.0
2021-03-02 10:00:00,133.93,134.11,133.87,133.97,303541.0,129.1763,129.3499,129.1184,129.2149,303541.0
2021-03-02 10:05:00,133.98,134.14,133.87,134.12,123525.0,129.2245,129.3788,129.1184,129.3595,123525.0
2021-03-02 10:10:00,134.15,134.22,133.71,133.85,120628.0,129.3885,129.456,128.9641,129.0991,120628.0
2021-03-02 10:15:00,133.84,134.13,133.77,133.89,90534.0,129.0895,129.3692,129.022,129.1377,90534.0
2021-03-02 10:20:00,133.9,134.06,133.5,133.72,171566.0,129.1473,129.3017,128.7615,128.9737,171566.0
2021-03-02 10:25:00,133.72,133.81,133.26,133.28,181347.0,128.9737,129.0605,128.5301,128.5494,181347.0
2021-03-02 10:30:00,133.26,133.58,133.26,133.47,138030.0,128.5301,128.8387,128.5301,128.7326,138030.0
2021-03-02 10:35:00,133.47,133.59,133.18,133.22,72999.0,128.7326,128.8483,128.4529,128.4915,72999.0
2021-03-02 10:40:00,133.24,133.27,133.11,133.18,109675.0,128.5108,128.5397,128.3854,128.4529,109675.0
2021-03-02 10:45:00,133.17,133.49,133.01,133.48,96163.0,128.4433,128.7519,128.2889,128.7423,96163.0
2021-03-02 10:50:00,133.48,133.5,133.31,133.42,104540.0,128.7423,128.7615,128.5783,128.6844,104540.0
2021-03-02 10:55:00,133.44,133.56,133.42,133.42,87176.0,128.7037,128.8194,128.6844,128.6844,87176.0
2021-03-02 11:00:00,133.42,133.5,133.13,133.5,86238.0,128.6844,128.7615,128.4047,128.7615,86238.0
2021-03-02 11:05:00,133.49,133.69,133.48,133.64,75052.0,128.7519,128.9448,128.7423,128.8966,75052.0
2021-03-02 11:10:00,133.66,133.66,133.29,133.41,86252.0,128.9159,128.9159,128.559,128.6747,86252.0
2021-03-02 11:15:00,133.4,133.4,133.04,133.19,79104.0,128.6651,128.6651,128.3179,128.4625,79104.0
2021-03-02 11:20:00,133.19,133.25,132.95,133.0,77218.0,128.4625,128.5204,128.2311,128.2793,77218.0
2021-03-02 11:25:00,133.01,133.38,132.91,133.37,109842.0,128.2889,128.6458,128.1925,128.6362,109842.0
2021-03-02 11:30:00,133.37,133.37,133.03,133.1,70605.0,128.6362,128.6362,128.3082,128.3757,70605.0
2021-03-02 11:35:00,133.09,133.16,132.96,133.08,83839.0,128.3661,128.4336,128.2407,128.3565,83839.0
2021-03-02 11:40:00,133.06,133.06,132.81,133.03,98101.0,128.3372,128.3372,128.096,128.3082,98101.0
2021-03-02 11:45:00,133.04,133.25,132.89,133.24,72707.0,128.3179,128.5204,128.1732,128.5108,72707.0
2021-03-02 11:50:00,133.23,133.36,133.1,133.36,60721.0,128.5011,128.6265,128.3757,128.6265,60721.0
2021-03-02 11:55:00,133.35,133.35,133.17,133.22,45076.0,128.6169,128.6169,128.4433,128.4915,45076.0
2021-03-02 12:00:00,133.23,133.43,133.1,133.41,67074.0,128.5011,128.694,128.3757,128.6747,67074.0
2021-03-02 12:05:00,133.42,133.5,133.28,133.36,156716.0,128.6844,128.7615,128.5494,128.6265,156716.0
2021-03-02 12:10:00,133.37,133.42,133.25,133.27,63107.0,128.6362,128.6844,128.5204,128.5397,63107.0
2021-03-02 12:15:00,133.29,133.53,133.28,133.45,125410.0,128.559,128.7905,128.5494,128.7133,125410.0
2021-03-02 12:20:00,133.45,133.5,133.4,133.43,313255.0,128.7133,128.7615,128.6651,128.694,313255.0
2021-03-02 12:25:00,133.43,133.49,133.31,133.44,71417.0,128.694,128.7519,128.5783,128.7037,71417.0
2021-03-02 12:30:00,133.44,133.56,133.42,133.5,56395.0,128.7037,128.8194,128.6844,128.7615,56395.0
2021-03-02 12:35:00,133.5,133.75,133.5,133.72,88634.0,128.7615,129.0027,128.7615,128.9737,88634.0
2021-03-02 12:40:00,133.73,133.86,133.72,133.79,47840.0,128.9834,129.1088,128.9737,129.0412,47840.0
2021-03-02 12:45:00,133.8,133.84,133.7,133.72,47952.0,129.0509,129.0895,128.9544,128.9737,47952.0
2021-03-02 12:50:00,133.73,133.81,133.64,133.79,60780.0,128.9834,129.0605,128.8966,129.0412,60780.0
2021-03-02 12:55:00,133.8,133.85,133.55,133.64,55481.0,129.0509,129.0991,128.8098,128.8966,55481.0
2021-03-02 13:00:00,133.66,133.84,133.64,133.78,50439.0,128.9159,129.0895,128.8966,129.0316,50439.0
2021-03-02 13:05:00,133.8,133.86,133.69,133.77,37477.0,129.0509,129.1088,128.9448,129.022,37477.0
2021-03-02 13:10:00,133.78,133.91,133.77,133.91,40086.0,129.0316,129.157,129.022,129.157,40086.0
2021-03-02 13:15:00,133.9,133.95,133.79,133.82,29758.0,129.1473,129.1956,129.0412,129.0702,29758.0
2021-03-02 13:20:00,133.82,133.85,133.73,133.84,63078.0,129.0702,129.0991,128.9834,129.0895,63078.0
2021-03-02 13:25:00,133.85,133.89,133.65,133.81,52839.0,129.0991,129.1377,128.9062,129.0605,52839.0
2021-03-02 13:30:00,133.81,134.04,133.81,133.93,49530.0,129.0605,129.2824,129.0605,129.1763,49530.0
2021-03-02 13:35:00,133.94,134.08,133.92,134.05,183822.0,129.1859,129.321,129.1666,129.292,183822.0
2021-03-02 13:40:00,134.04,134.06,133.89,133.94,127874.0,129.2824,129.3017,129.1377,129.1859,127874.0
2021-03-02 13:45:00,133.94,134.02,133.88,134.0,41778.0,129.1859,129.2631,129.1281,129.2438,41778.0
2021-03-02 13:50:00,133.99,134.02,133.82,133.85,28292.0,129.2342,129.2631,129.0702,129.0991,28292.0
2021-03-02 13:55:00,133.86,133.93,133.76,133.78,17680.0,129.1088,129.1763,129.0123,129.0316,17680.0
2021-03-02 14:00:00,133.78,133.94,133.77,133.78,63523.0,129.0316,129.1859,129.022,129.0316,63523.0
2021-03-02 14:05:00,133.79,133.83,133.6,133.61,28904.0,129.0412,129.0798,128.858,128.8676,28904.0
2021-03-02 14:10:00,133.62,133.63,133.44,133.5,37938.0,128.8773,128.8869,128.7037,128.7615,37938.0
2021-03-02 14:15:00,133.46,133.53,133.42,133.5,46409.0,128.723,128.7905,128.6844,128.7615,46409.0
2021-03-02 14:20:00,133.51,133.69,133.47,133.63,20892.0,128.7712,128.9448,128.7326,128.8869,20892.0
2021-03-02 14:25:00,133.62,133.63,133.4,133.42,19194.0,128.8773,128.8869,128.6651,128.6844,19194.0
2021-03-02 14:30:00,133.44,133.55,133.38,133.51,41723.0,128.7037,128.8098,128.6458,128.7712,41723.0
2021-03-02 14:35:00,133.53,133.6,133.45,133.56,68030.0,128.7905,128.858,128.7133,128.8194,68030.0
2021-03-02 14:40:00,133.57,133.66,133.48,133.51,38914.0,128.8291,128.9159,128.7423,128.7712,38914.0
2021-03-02 14:45:00,133.52,133.68,133.49,133.65,30278.0,128.7808,128.9352,128.7519,128.9062,30278.0
2021-03-02 14:50:00,133.67,133.84,133.6,133.76,38514.0,128.9255,129.0895,128.858,129.0123,38514.0
2021-03-02 14:55:00,133.78,133.91,133.73,133.77,43203.0,129.0316,129.157,128.9834,129.022,43203.0
2021-03-02 15:00:00,133.77,133.88,133.74,133.84,63398.0,129.022,129.1281,128.993,129.0895,63398.0
2021-03-02 15:05:00,133.84,133.92,133.83,133.88,31540.0,129.0895,129.1666,129.0798,129.1281,31540.0
2021-03-02 15:10:00,133.88,133.98,133.71,133.71,71472.0,129.1281,129.2245,128.9641,128.9641,71472.0
2021-03-02 15:15:00,133.72,133.78,133.3,133.3,65617.0,128.9737,129.0316,128.5686,128.5686,65617.0
2021-03-02 15:20:00,133.28,133.4,133.25,133.3,60185.0,128.5494,128.6651,128.5204,128.5686,60185.0
2021-03-02 15:25:00,133.31,133.5,133.28,133.35,398399.0,128.5783,128.7615,128.5494,128.6169,398399.0
2021-03-02 15:30:00,133.35,133.55,133.25,133.37,330548.0,128.6169,128.8098,128.5204,128.6362,330548.0
2021-03-02 15:35:00,133.36,133.42,133.17,133.19,205995.0,128.6265,128.6844,128.4433,128.4625,205995.0
2021-03-02 15:40:00,133.19,133.21,133.08,133.18,253033.0,128.4625,128.4818,128.3565,128.4529,253033.0
2021-03-02 15:45:00,133.18,133.38,133.05,133.25,351924.0,128.4529,128.6458,128.3275,128.5204,351924.0
2021-03-02 15:50:00,133.24,133.29,132.83,132.92,504197.0,128.5108,128.559,128.1153,128.2021,504197.0
2021-03-02 15:55:00,132.91,132.96,132.56,132.71,1005955.0,128.1925,128.2407,127.8549,127.9996,1005955.0
2021-03-03 09:30:00,132.12,132.5,132.09,132.32,184409.0,127.4305,127.797,127.4016,127.6234,184409.0
2021-03-03 09:35:00,132.33,132.39,131.73,131.92,187627.0,127.6331,127.6909,127.0544,127.2376,187627.0
2021-03-03 09:40:00,131.91,132.02,131.56,131.77,146650.0,127.228,127.3341,126.8904,127.0929,146650.0
2021-03-03 09:45:00,131.74,131.92,131.5,131.74,413516.0,127.064,127.2376,126.8325,127.064,413516.0
2021-03-03 09:50:00,131.75,131.97,131.69,131.79,95268.0,127.0737,127.2858,127.0158,127.1122,95268.0
2021-03-03 09:55:00,131.78,131.86,131.1,131.27,233876.0,127.1026,127.1798,126.4467,126.6107,233876.0
2021-03-03 10:00:00,131.2,131.4,131.16,131.31,139974.0,126.5432,126.7361,126.5046,126.6493,139974.0
2021-03-03 10:05:00,131.34,131.44,131.11,131.41,99731.0,126.6782,126.7747,126.4564,126.7457,99731.0
2021-03-03 10:10:00,131.39,131.39,130.69,130.7,145414.0,126.7264,126.7264,126.0513,126.0609,145414.0
2021-03-03 10:15:00,130.69,130.78,130.52,130.68,136480.0,126.0513,126.1381,125.8873,126.0416,136480.0
2021-03-03 10:20:00,130.69,130.93,130.56,130.93,116548.0,126.0513,126.2828,125.9259,126.2828,116548.0
2021-03-03 10:25:00,130.92,131.19,130.78,130.8,85783.0,126.2731,126.5335,126.1381,126.1574,85783.0
2021-03-03 10:30:00,130.8,131.16,130.56,131.06,136185.0,126.1574,126.5046,125.9259,126.4081,136185.0
2021-03-03 10:35:00,131.07,131.14,130.87,131.14,107379.0,126.4178,126.4853,126.2249,126.4853,107379.0
2021-03-03 10:40:00,131.12,131.14,130.74,130.78,123939.0,126.466,126.4853,126.0995,126.1381,123939.0
2021-03-03 10:45:00,130.78,131.38,130.67,131.21,132878.0,126.1381,126.7168,126.032,126.5528,132878.0
2021-03-03 10:50:00,131.24,131.34,131.03,131.14,99176.0,126.5818,126.6782,126.3792,126.4853,99176.0
2021-03-03 10:55:00,131.13,131.45,130.87,131.36,174266.0,126.4757,126.7843,126.2249,126.6975,174266.0
2021-03-03 11:00:00,131.34,131.54,131.33,131.37,160170.0,126.6782,126.8711,126.6686,126.7071,160170.0
2021-03-03 11:05:00,131.42,131.63,131.42,131.5,82417.0,126.7554,126.9579,126.7554,126.8325,82417.0
2021-03-03 11:10:00,131.5,131.64,131.44,131.48,71112.0,126.8325,126.9676,126.7747,126.8132,71112.0
2021-03-03 11:15:00,131.5,131.69,131.23,131.68,83158.0,126.8325,127.0158,126.5721,127.0061,83158.0
2021-03-03 11:20:00,131.67,131.76,131.6,131.72,35662.0,126.9965,127.0833,126.929,127.0447,35662.0
2021-03-03 11:25:00,131.73,131.82,131.67,131.81,36331.0,127.0544,127.1412,126.9965,127.1315,36331.0
2021-03-03 11:30:00,131.82,131.89,131.7,131.73,67352.0,127.1412,127.2087,127.0254,127.0544,67352.0
2021-03-03 11:35:00,131.74,131.79,131.55,131.59,50193.0,127.064,127.1122,126.8808,126.9193,50193.0
2021-03-03 11:40:00,131.59,131.64,131.38,131.43,50357.0,126.9193,126.9676,126.7168,126.765,50357.0
2021-03-03 11:45:00,131.43,131.53,131.28,131.36,47858.0,126.765,126.8615,126.6203,126.6975,47858.0
2021-03-03 11:50:00,131.35,131.67,131.31,131.53,56954.0,126.6879,126.9965,126.6493,126.8615,56954.0
2021-03-03 11:55:00,131.49,131.55,131.17,131.22,78014.0,126.8229,126.8808,126.5142,126.5625,78014.0
2021-03-03 12:00:00,131.23,131.24,131.12,131.18,43772.0,126.5721,126.5818,126.466,126.5239,43772.0
2021-03-03 12:05:00,131.18,131.23,131.05,131.23,37737.0,126.5239,126.5721,126.3985,126.5721,37737.0
2021-03-03 12:10:00,131.2,131.37,131.06,131.34,34381.0,126.5432,126.7071,126.4081,126.6782,34381.0
2021-03-03 12:15:00,131.34,131.34,131.03,131.07,31214.0,126.6782,126.6782,126.3792,126.4178,31214.0
2021-03-03 12:20:00,131.06,131.07,130.86,130.89,44186.0,126.4081,126.4178,126.2152,126.2442,44186.0
2021-03-03 12:25:00,130.86,130.9,130.7,130.79,37138.0,126.2152,126.2538,126.0609,126.1477,37138.0
2021-03-03 12:30:00,130.77,130.88,130.64,130.66,31671.0,126.1284,126.2345,126.0031,126.0223,31671.0
2021-03-03 12:35:00,130.66,130.7,130.54,130.54,28259.0,126.0223,126.0609,125.9066,125.9066,28259.0
2021-03-03 12:40:00,130.53,130.8,130.48,130.61,35401.0,125.897,126.1574,125.8487,125.9741,35401.0
2021-03-03 12:45:00,130.58,130.88,130.54,130.8,39586.0,125.9452,126.2345,125.9066,126.1574,39586.0
2021-03-03 12:50:00,130.82,130.93,130.63,130.63,60320.0,126.1767,126.2828,125.9934,125.9934,60320.0
2021-03-03 12:55:00,130.62,130.68,130.46,130.48,58100.0,125.9838,126.0416,125.8294,125.8487,58100.0
2021-03-03 13:00:00,130.47,130.55,130.39,130.43,41233.0,125.8391,125.9163,125.7619,125.8005,41233.0
2021-03-03 13:05:00,130.42,130.53,130.37,130.41,42563.0,125.7909,125.897,125.7426,125.7812,42563.0
2021-03-03 13:10:00,130.4,130.59,130.33,130.44,74865.0,125.7716,125.9548,125.7041,125.8102,74865.0
2021-03-03 13:15:00,130.44,130.94,130.4,130.92,130827.0,125.8102,126.2924,125.7716,126.2731,130827.0
2021-03-03 13:20:00,130.93,131.01,130.88,130.94,88923.0,126.2828,126.3599,126.2345,126.2924,88923.0
2021-03-03 13:25:00,130.96,131.0,130.8,130.84,66509.0,126.3117,126.3503,126.1574,126.196,66509.0
2021-03-03 13:30:00,130.83,130.83,130.56,130.61,83844.0,126.1863,126.1863,125.9259,125.9741,83844.0
2021-03-03 13:35:00,130.62,130.81,130.61,130.69,68089.0,125.9838,126.167,125.9741,126.0513,68089.0
2021-03-03 13:40:00,130.69,130.69,130.42,130.44,64337.0,126.0513,126.0513,125.7909,125.8102,64337.0
2021-03-03 13:45:00,130.45,130.49,130.19,130.25,71480.0,125.8198,125.8584,125.569,125.6269,71480.0
2021-03-03 13:50:00,130.24,130.4,130.22,130.29,102209.0,125.6173,125.7716,125.598,125.6655,102209.0
2021-03-03 13:55:00,130.27,130.27,130.13,130.27,124619.0,125.6462,125.6462,125.5112,125.6462,124619.0
2021-03-03 14:00:00,130.27,130.29,129.92,129.93,106415.0,125.6462,125.6655,125.3086,125.3183,106415.0
2021-03-03 14:05:00,129.93,130.06,129.87,129.99,86854.0,125.3183,125.4436,125.2604,125.3761,86854.0
2021-03-03 14:10:00,129.99,130.16,129.88,130.14,130312.0,125.3761,125.5401,125.27,125.5208,130312.0
2021-03-03 14:15:00,130.13,130.13,129.71,129.8,135656.0,125.5112,125.5112,125.1061,125.1929,135656.0
2021-03-03 14:20:00,129.81,129.9,129.64,129.72,175637.0,125.2025,125.2893,125.0385,125.1157,175637.0
2021-03-03 14:25:00,129.72,129.83,129.51,129.59,194771.0,125.1157,125.2218,124.9132,124.9903,194771.0
2021-03-03 14:30:00,129.59,129.74,129.28,129.34,241449.0,124.9903,125.135,124.6913,124.7492,241449.0
2021-03-03 14:35:00,129.33,129.89,129.31,129.84,199274.0,124.7396,125.2797,124.7203,125.2315,199274.0
2021-03-03 14:40:00,129.83,129.92,129.74,129.83,214614.0,125.2218,125.3086,125.135,125.2218,214614.0
2021-03-03 14:45:00,129.84,129.87,129.4,129.53,180656.0,125.2315,125.2604,124.8071,124.9325,180656.0
2021-03-03 14:50:00,129.55,130.11,129.55,130.05,201509.0,124.9517,125.4919,124.9517,125.434,201509.0
2021-03-03 14:55:00,130.03,130.13,129.94,130.06,173669.0,125.4147,125.5112,125.3279,125.4436,173669.0
2021-03-03 15:00:00,130.06,130.14,129.85,130.08,226519.0,125.4436,125.5208,125.2411,125.4629,226519.0
2021-03-03 15:05:00,130.08,130.12,129.89,129.98,137502.0,125.4629,125.5015,125.2797,125.3665,137502.0
2021-03-03 15:10:00,129.99,130.24,129.95,129.95,160544.0,125.3761,125.6173,125.3375,125.3375,160544.0
2021-03-03 15:15:00,129.95,130.0,129.7,129.9,172546.0,125.3375,125.3858,125.0964,125.2893,172546.0
2021-03-03 15:20:00,129.9,129.9,129.65,129.7,146189.0,125.2893,125.2893,125.0482,125.0964,146189.0
2021-03-03 15:25:00,129.71,129.81,129.51,129.76,167473.0,125.1061,125.2025,124.9132,125.1543,167473.0
2021-03-03 15:30:00,129.75,129.86,129.58,129.71,190072.0,125.1446,125.2507,124.9807,125.1061,190072.0
2021-03-03 15:35:00,129.7,129.82,129.61,129.7,229428.0,125.0964,125.2122,125.0096,125.0964,229428.0
2021-03-03 15:40:00,129.7,129.99,129.66,129.92,457734.0,125.0964,125.3761,125.0578,125.3086,457734.0
2021-03-03 15:45:00,129.91,130.17,129.89,130.0,691142.0,125.299,125.5497,125.2797,125.3858,691142.0
2021-03-03 15:50:00,130.0,130.01,129.49,129.51,965200.0,125.3858,125.3954,124.8939,124.9132,965200.0
2021-03-03 15:55:00,129.52,129.75,129.36,129.39,1427812.0,124.9228,125.1446,124.7685,124.7974,1427812.0
2021-03-04 09:30:00,129.0,129.71,128.92,129.68,500321.0,124.4213,125.1061,124.3441,125.0771,500321.0
2021-03-04 09:35:00,129.66,129.92,129.47,129.7,442403.0,125.0578,125.3086,124.8746,125.0964,442403.0
2021-03-04 09:40:00,129.71,129.78,129.32,129.36,269423.0,125.1061,125.1736,124.7299,124.7685,269423.0
2021-03-04 09:45:00,129.36,129.42,128.34,128.36,555097.0,124.7685,124.8264,123.7847,123.804,555097.0
2021-03-04 09:50:00,128.35,128.61,128.21,128.33,541836.0,123.7943,124.0451,123.6593,123.775,541836.0
2021-03-04 09:55:00,128.33,128.39,127.82,128.09,606554.0,123.775,123.8329,123.2831,123.5436,606554.0
2021-03-04 10:00:00,128.1,128.29,127.58,127.59,371104.0,123.5532,123.7365,123.0517,123.0613,371104.0
2021-03-04 10:05:00,127.61,127.83,127.41,127.69,331141.0,123.0806,123.2928,122.8877,123.1578,331141.0
2021-03-04 10:10:00,127.66,127.93,127.46,127.91,316941.0,123.1288,123.3892,122.9359,123.37,316941.0
2021-03-04 10:15:00,127.9,127.96,127.36,127.36,472690.0,123.3603,123.4182,122.8395,122.8395,472690.0
2021-03-04 10:20:00,127.36,128.11,127.33,128.0,364385.0,122.8395,123.5629,122.8105,123.4568,364385.0
2021-03-04 10:25:00,128.0,128.2,127.72,128.08,252144.0,123.4568,123.6497,123.1867,123.5339,252144.0
2021-03-04 10:30:00,128.09,128.28,127.96,128.28,111080.0,123.5436,123.7268,123.4182,123.7268,111080.0
2021-03-04 10:35:00,128.28,128.76,128.24,128.75,329028.0,123.7268,124.1898,123.6882,124.1801,329028.0
2021-03-04 10:40:00,128.74,129.21,128.62,129.06,226347.0,124.1705,124.6238,124.0548,124.4791,226347.0
2021-03-04 10:45:00,129.09,129.49,129.07,129.26,212211.0,124.5081,124.8939,124.4888,124.672,212211.0
2021-03-04 10:50:00,129.26,129.45,128.74,128.81,285995.0,124.672,124.8553,124.1705,124.238,285995.0
2021-03-04 10:55:00,128.81,129.48,128.71,129.24,328263.0,124.238,124.8842,124.1416,124.6527,328263.0
2021-03-04 11:00:00,129.24,129.68,129.15,129.58,260974.0,124.6527,125.0771,124.5659,124.9807,260974.0
2021-03-04 11:05:00,129.58,129.61,129.08,129.2,419841.0,124.9807,125.0096,124.4984,124.6142,419841.0
2021-03-04 11:10:00,129.21,129.32,128.81,128.82,250478.0,124.6238,124.7299,124.238,124.2477,250478.0
2021-03-04 11:15:00,128.82,129.23,128.76,129.13,287351.0,124.2477,124.6431,124.1898,124.5467,287351.0
2021-03-04 11:20:00,129.11,129.36,129.0,129.28,205305.0,124.5274,124.7685,124.4213,124.6913,205305.0
2021-03-04 11:25:00,129.28,129.37,128.82,129.0,259060.0,124.6913,124.7781,124.2477,124.4213,259060.0
2021-03-04 11:30:00,129.0,129.5,128.91,128.92,296724.0,124.4213,124.9035,124.3345,124.3441,296724.0
2021-03-04 11:35:00,128.94,129.37,128.94,129.35,103100.0,124.3634,124.7781,124.3634,124.7588,103100.0
2021-03-04 11:40:00,129.33,129.84,129.31,129.72,232091.0,124.7396,125.2315,124.7203,125.1157,232091.0
2021-03-04 11:45:00,129.72,129.96,129.69,129.9,142801.0,125.1157,125.3472,125.0868,125.2893,142801.0
2021-03-04 11:50:00,129.89,129.94,129.71,129.72,227311.0,125.2797,125.3279,125.1061,125.1157,227311.0
2021-03-04 11:55:00,129.73,129.73,129.38,129.46,89239.0,125.1254,125.1254,124.7878,124.8649,89239.0
2021-03-04 12:00:00,129.48,129.85,129.43,129.8,206906.0,124.8842,125.2411,124.836,125.1929,206906.0
2021-03-04 12:05:00,129.8,129.8,129.5,129.75,237363.0,125.1929,125.1929,124.9035,125.1446,237363.0
2021-03-04 12:10:00,129.75,129.75,128.79,128.88,467395.0,125.1446,125.1446,124.2187,124.3055,467395.0
2021-03-04 12:15:00,128.89,129.5,128.8,129.09,486381.0,124.3152,124.9035,124.2284,124.5081,486381.0
2021-03-04 12:20:00,129.08,129.35,128.15,128.23,655168.0,124.4984,124.7588,123.6014,123.6786,655168.0
2021-03-04 12:25:00,128.24,128.28,127.68,128.1,691753.0,123.6882,123.7268,123.1481,123.5532,691753.0
2021-03-04 12:30:00,128.08,128.12,127.42,127.53,848213.0,123.5339,123.5725,122.8973,123.0034,848213.0
2021-03-04 12:35:00,127.53,128.09,127.36,128.09,563363.0,123.0034,123.5436,122.8395,123.5436,563363.0
2021-03-04 12:40:00,128.08,128.26,127.61,127.66,451715.0,123.5339,123.7075,123.0806,123.1288,451715.0
2021-03-04 12:45:00,127.66,127.68,127.2,127.33,423455.0,123.1288,123.1481,122.6852,122.8105,423455.0
2021-03-04 12:50:00,127.33,127.63,127.0,127.07,465305.0,122.8105,123.0999,122.4923,122.5598,465305.0
2021-03-04 12:55:00,127.01,127.09,126.63,126.95,586084.0,122.5019,122.5791,122.1354,122.444,586084.0
2021-03-04 13:00:00,126.93,127.24,126.76,127.15,512771.0,122.4247,122.7237,122.2608,122.6369,512771.0
2021-03-04 13:05:00,127.15,127.15,126.55,126.7,484308.0,122.6369,122.6369,122.0582,122.2029,484308.0
2021-03-04 13:10:00,126.71,126.72,126.37,126.42,508900.0,122.2125,122.2222,121.8846,121.9328,508900.0
2021-03-04 13:15:00,126.41,126.73,126.25,126.66,394817.0,121.9232,122.2318,121.7689,122.1643,394817.0
2021-03-04 13:20:00,126.64,126.64,126.08,126.43,420595.0,122.145,122.145,121.6049,121.9425,420595.0
2021-03-04 13:25:00,126.4,126.91,126.17,126.87,450845.0,121.9136,122.4054,121.6917,122.3669,450845.0
2021-03-04 13:30:00,126.87,126.88,126.2,126.34,465057.0,122.3669,122.3765,121.7206,121.8557,465057.0
2021-03-04 13:35:00,126.33,126.76,126.25,126.54,499267.0,121.846,122.2608,121.7689,122.0486,499267.0
2021-03-04 13:40:00,126.53,126.63,126.09,126.19,472767.0,122.0389,122.1354,121.6146,121.711,472767.0
2021-03-04 13:45:00,126.19,126.25,125.66,125.77,423017.0,121.711,121.7689,121.1998,121.3059,423017.0
2021-03-04 13:50:00,125.75,125.82,125.07,125.35,492353.0,121.2866,121.3541,120.6308,120.9008,492353.0
2021-03-04 13:55:00,125.34,125.52,124.96,124.99,611872.0,120.8912,121.0648,120.5247,120.5536,611872.0
2021-03-04 14:00:00,124.99,125.43,124.98,125.25,664763.0,120.5536,120.978,120.544,120.8044,664763.0
2021-03-04 14:05:00,125.24,125.9,125.16,125.86,530743.0,120.7947,121.4313,120.7176,121.3927,530743.0
2021-03-04 14:10:00,125.86,125.93,125.57,125.69,345999.0,121.3927,121.4602,121.113,121.2288,345999.0
2021-03-04 14:15:00,125.67,125.72,125.33,125.66,314163.0,121.2095,121.2577,120.8815,121.1998,314163.0
2021-03-04 14:20:00,125.66,126.2,125.65,126.2,364611.0,121.1998,121.7206,121.1902,121.7206,364611.0
2021-03-04 14:25:00,126.21,126.59,126.16,126.48,297020.0,121.7303,122.0968,121.6821,121.9907,297020.0
2021-03-04 14:30:00,126.48,126.52,126.1,126.24,402750.0,121.9907,122.0293,121.6242,121.7592,402750.0
2021-03-04 14:35:00,126.23,126.35,125.99,126.15,308863.0,121.7496,121.8653,121.5181,121.6724,308863.0
2021-03-04 14:40:00,126.14,126.74,126.07,126.72,316883.0,121.6628,122.2415,121.5953,122.2222,316883.0
2021-03-04 14:45:00,126.71,127.11,126.5,126.98,376739.0,122.2125,122.5983,122.01,122.473,376739.0
2021-03-04 14:50:00,126.98,127.06,126.48,126.84,280182.0,122.473,122.5501,121.9907,122.3379,280182.0
2021-03-04 14:55:00,126.84,126.93,126.69,126.83,275744.0,122.3379,122.4247,122.1933,122.3283,275744.0
2021-03-04 15:00:00,126.8,126.95,126.23,126.27,373297.0,122.2994,122.444,121.7496,121.7882,373297.0
2021-03-04 15:05:00,126.29,126.6,126.22,126.24,390036.0,121.8075,122.1065,121.7399,121.7592,390036.0
2021-03-04 15:10:00,126.22,126.24,125.91,126.12,456971.0,121.7399,121.7592,121.4409,121.6435,456971.0
2021-03-04 15:15:00,126.12,126.32,125.95,126.1,357144.0,121.6435,121.8364,121.4795,121.6242,357144.0
2021-03-04 15:20:00,126.09,126.13,125.76,125.91,427644.0,121.6146,121.6531,121.2963,121.4409,427644.0
2021-03-04 15:25:00,125.91,126.5,125.88,126.35,396512.0,121.4409,122.01,121.412,121.8653,396512.0
2021-03-04 15:30:00,126.33,126.75,126.21,126.55,375553.0,121.846,122.2511,121.7303,122.0582,375553.0
2021-03-04 15:35:00,126.55,126.68,126.0,126.22,428498.0,122.0582,122.1836,121.5277,121.7399,428498.0
2021-03-04 15:40:00,126.21,126.69,126.15,126.56,461807.0,121.7303,122.1933,121.6724,122.0679,461807.0
2021-03-04 15:45:00,126.56,126.81,126.3,126.48,617587.0,122.0679,122.309,121.8171,121.9907,617587.0
2021-03-04 15:50:00,126.48,126.81,126.19,126.19,879653.0,121.9907,122.309,121.711,121.711,879653.0
2021-03-04 15:55:00,126.18,126.57,126.09,126.49,1364968.0,121.7014,122.0775,121.6146,122.0004,1364968.0
2021-03-05 09:30:00,128.14,128.38,127.57,127.6,385867.0,123.5918,123.8233,123.042,123.071,385867.0
2021-03-05 09:35:00,127.6,127.74,126.99,127.07,344666.0,123.071,123.206,122.4826,122.5598,344666.0
2021-03-05 09:40:00,127.08,127.43,126.92,127.28,291924.0,122.5694,122.907,122.4151,122.7623,291924.0
2021-03-05 09:45:00,127.3,127.58,126.91,126.92,285009.0,122.7816,123.0517,122.4054,122.4151,285009.0
2021-03-05 09:50:00,126.92,127.11,126.41,126.48,440466.0,122.4151,122.5983,121.9232,121.9907,440466.0
2021-03-05 09:55:00,126.51,126.65,126.1,126.65,432973.0,122.0196,122.1547,121.6242,122.1547,432973.0
2021-03-05 10:00:00,126.65,126.96,126.3,126.75,433738.0,122.1547,122.4537,121.8171,122.2511,433738.0
2021-03-05 10:05:00,126.76,127.38,126.69,127.01,321950.0,122.2608,122.8588,122.1933,122.5019,321950.0
2021-03-05 10:10:00,127.01,127.25,126.18,126.31,475254.0,122.5019,122.7334,121.7014,121.8267,475254.0
2021-03-05 10:15:00,126.31,126.75,126.17,126.47,433025.0,121.8267,122.2511,121.6917,121.9811,433025.0
2021-03-05 10:20:00,126.43,126.65,125.92,125.99,544940.0,121.9425,122.1547,121.4506,121.5181,544940.0
2021-03-05 10:25:00,126.0,126.61,125.86,125.86,409364.0,121.5277,122.1161,121.3927,121.3927,409364.0
2021-03-05 10:30:00,125.88,126.18,125.62,125.79,429095.0,121.412,121.7014,121.1612,121.3252,429095.0
2021-03-05 10:35:00,125.76,126.39,125.72,125.76,331845.0,121.2963,121.9039,121.2577,121.2963,331845.0
2021-03-05 10:40:00,125.74,126.29,125.68,125.98,332067.0,121.277,121.8075,121.2191,121.5085,332067.0
2021-03-05 10:45:00,125.96,126.1,125.66,125.96,222697.0,121.4892,121.6242,121.1998,121.4892,222697.0
2021-03-05 10:50:00,125.95,126.52,125.85,126.42,227885.0,121.4795,122.0293,121.3831,121.9328,227885.0
2021-03-05 10:55:00,126.4,126.41,125.67,125.75,285211.0,121.9136,121.9232,121.2095,121.2866,285211.0
2021-03-05 11:00:00,125.76,126.05,125.56,125.75,285964.0,121.2963,121.576,121.1034,121.2866,285964.0
2021-03-05 11:05:00,125.73,125.89,125.41,125.5,220669.0,121.2673,121.4217,120.9587,121.0455,220669.0
2021-03-05 11:10:00,125.5,125.77,125.2,125.22,252721.0,121.0455,121.3059,120.7561,120.7754,252721.0
2021-03-05 11:15:00,125.22,125.36,124.97,125.21,242142.0,120.7754,120.9105,120.5343,120.7658,242142.0
2021-03-05 11:20:00,125.2,125.37,124.91,124.92,184355.0,120.7561,120.9201,120.4764,120.4861,184355.0
2021-03-05 11:25:00,124.93,125.09,124.71,124.92,273170.0,120.4957,120.65,120.2835,120.4861,273170.0
2021-03-05 11:30:00,124.92,125.41,124.92,125.12,291785.0,120.4861,120.9587,120.4861,120.679,291785.0
2021-03-05 11:35:00,125.14,125.69,125.1,125.6,266469.0,120.6983,121.2288,120.6597,121.1419,266469.0
2021-03-05 11:40:00,125.59,125.74,125.09,125.72,279139.0,121.1323,121.277,120.65,121.2577,279139.0
2021-03-05 11:45:00,125.72,125.79,125.36,125.42,325854.0,121.2577,121.3252,120.9105,120.9683,325854.0
2021-03-05 11:50:00,125.4,125.57,125.14,125.26,249450.0,120.949,121.113,120.6983,120.814,249450.0
2021-03-05 11:55:00,125.27,126.15,125.23,126.06,314578.0,120.8237,121.6724,120.7851,121.5856,314578.0
2021-03-05 12:00:00,126.05,126.29,125.89,126.18,238452.0,121.576,121.8075,121.4217,121.7014,238452.0
2021-03-05 12:05:00,126.18,126.24,125.85,125.91,280428.0,121.7014,121.7592,121.3831,121.4409,280428.0
2021-03-05 12:10:00,125.9,126.31,125.84,126.11,311006.0,121.4313,121.8267,121.3734,121.6338,311006.0
2021-03-05 12:15:00,126.12,126.5,126.02,126.49,255066.0,121.6435,122.01,121.547,122.0004,255066.0
2021-03-05 12:20:00,126.5,126.91,126.37,126.84,186250.0,122.01,122.4054,121.8846,122.3379,186250.0
2021-03-05 12:25:00,126.86,127.08,126.68,127.0,292500.0,122.3572,122.5694,122.1836,122.4923,292500.0
2021-03-05 12:30:00,127.0,127.1,126.9,126.91,328551.0,122.4923,122.5887,122.3958,122.4054,328551.0
2021-03-05 12:35:00,126.9,127.24,126.69,127.24,285811.0,122.3958,122.7237,122.1933,122.7237,285811.0
2021-03-05 12:40:00,127.23,127.5,127.1,127.49,141736.0,122.7141,122.9745,122.5887,122.9649,141736.0
2021-03-05 12:45:00,127.47,127.68,127.42,127.53,186969.0,122.9456,123.1481,122.8973,123.0034,186969.0
2021-03-05 12:50:00,127.54,127.67,127.34,127.42,197595.0,123.0131,123.1385,122.8202,122.8973,197595.0
2021-03-05 12:55:00,127.41,127.73,127.38,127.61,173088.0,122.8877,123.1963,122.8588,123.0806,173088.0
2021-03-05 13:00:00,127.62,127.74,126.94,127.07,324109.0,123.0902,123.206,122.4344,122.5598,324109.0
2021-03-05 13:05:00,127.07,127.67,127.03,127.6,195228.0,122.5598,123.1385,122.5212,123.071,195228.0
2021-03-05 13:10:00,127.6,127.71,127.34,127.65,156425.0,123.071,123.1771,122.8202,123.1192,156425.0
2021-03-05 13:15:00,127.65,128.28,127.56,128.27,196098.0,123.1192,123.7268,123.0324,123.7172,196098.0
2021-03-05 13:20:00,128.29,128.32,128.01,128.25,131989.0,123.7365,123.7654,123.4664,123.6979,131989.0
2021-03-05 13:25:00,128.25,128.44,128.05,128.4,137123.0,123.6979,123.8811,123.505,123.8426,137123.0
2021-03-05 13:30:00,128.41,128.46,128.18,128.43,196201.0,123.8522,123.9004,123.6304,123.8715,196201.0
2021-03-05 13:35:00,128.43,128.54,128.26,128.43,272758.0,123.8715,123.9776,123.7075,123.8715,272758.0
2021-03-05 13:40:00,128.44,128.68,128.25,128.29,149658.0,123.8811,124.1126,123.6979,123.7365,149658.0
2021-03-05 13:45:00,128.34,128.52,128.22,128.43,148030.0,123.7847,123.9583,123.669,123.8715,148030.0
2021-03-05 13:50:00,128.4,128.59,127.99,128.07,200512.0,123.8426,124.0258,123.4471,123.5243,200512.0
2021-03-05 13:55:00,128.08,128.4,128.01,128.4,132840.0,123.5339,123.8426,123.4664,123.8426,132840.0
2021-03-05 14:00:00,128.44,128.57,128.04,128.2,186836.0,123.8811,124.0065,123.4953,123.6497,186836.0
2021-03-05 14:05:00,128.19,128.2,127.91,127.99,179655.0,123.64,123.6497,123.37,123.4471,179655.0
2021-03-05 14:10:00,127.99,128.05,127.85,128.05,107326.0,123.4471,123.505,123.3121,123.505,107326.0
2021-03-05 14:15:00,128.06,128.2,127.68,127.78,161997.0,123.5146,123.6497,123.1481,123.2446,161997.0
2021-03-05 14:20:00,127.78,128.09,127.73,128.08,115158.0,123.2446,123.5436,123.1963,123.5339,115158.0
2021-03-05 14:25:00,128.08,128.5,128.06,128.44,190342.0,123.5339,123.939,123.5146,123.8811,190342.0
2021-03-05 14:30:00,128.44,128.9,128.44,128.86,216125.0,123.8811,124.3248,123.8811,124.2862,216125.0
2021-03-05 14:35:00,128.86,128.93,128.7,128.74,192510.0,124.2862,124.3538,124.1319,124.1705,192510.0
2021-03-05 14:40:00,128.76,128.83,128.41,128.56,106639.0,124.1898,124.2573,123.8522,123.9969,106639.0
2021-03-05 14:45:00,128.59,128.78,128.47,128.75,131604.0,124.0258,124.2091,123.9101,124.1801,131604.0
2021-03-05 14:50:00,128.74,128.92,128.65,128.91,99063.0,124.1705,124.3441,124.0837,124.3345,99063.0
2021-03-05 14:55:00,128.9,129.15,128.87,129.09,124590.0,124.3248,124.5659,124.2959,124.5081,124590.0
2021-03-05 15:00:00,129.08,129.23,128.98,129.15,114276.0,124.4984,124.6431,124.402,124.5659,114276.0
2021-03-05 15:05:00,129.14,129.14,128.89,128.91,443380.0,124.5563,124.5563,124.3152,124.3345,443380.0
2021-03-05 15:10:00,128.92,128.98,128.67,128.86,239862.0,124.3441,124.402,124.103,124.2862,239862.0
2021-03-05 15:15:00,128.89,129.17,128.7,128.81,314917.0,124.3152,124.5852,124.1319,124.238,314917.0
2021-03-05 15:20:00,128.81,128.96,128.74,128.89,152339.0,124.238,124.3827,124.1705,124.3152,152339.0
2021-03-05 15:25:00,128.89,129.05,128.8,128.94,173845.0,124.3152,124.4695,124.2284,124.3634,173845.0
2021-03-05 15:30:00,128.96,129.12,128.81,128.92,295848.0,124.3827,124.537,124.238,124.3441,295848.0
2021-03-05 15:35:00,128.95,129.31,128.91,129.29,323356.0,124.373,124.7203,124.3345,124.701,323356.0
2021-03-05 15:40:00,129.3,129.31,128.89,129.09,238131.0,124.7106,124.7203,124.3152,124.5081,238131.0
2021-03-05 15:45:00,129.1,129.28,128.78,129.12,533867.0,124.5177,124.6913,124.2091,124.537,533867.0
2021-03-05 15:50:00,129.12,129.27,128.9,129.09,387476.0,124.537,124.6817,124.3248,124.5081,387476.0
2021-03-05 15:55:00,129.09,129.27,128.84,128.95,658861.0,124.5081,124.6817,124.2669,124.373,658861.0
2021-03-08 09:30:00,128.83,128.96,127.77,127.81,352507.0,124.2573,124.3827,123.2349,123.2735,352507.0
2021-03-08 09:35:00,127.8,128.11,127.65,128.03,285923.0,123.2639,123.5629,123.1192,123.4857,285923.0
2021-03-08 09:40:00,128.04,128.9,128.02,128.73,254958.0,123.4953,124.3248,123.4761,124.1608,254958.0
2021-03-08 09:45:00,128.75,128.94,128.29,128.29,285502.0,124.1801,124.3634,123.7365,123.7365,285502.0
2021-03-08 09:50:00,128.29,128.41,127.88,128.13,287310.0,123.7365,123.8522,123.341,123.5821,287310.0
2021-03-08 09:55:00,128.15,128.45,127.75,128.01,342609.0,123.6014,123.8908,123.2156,123.4664,342609.0
2021-03-08 10:00:00,128.0,128.22,127.59,127.91,277862.0,123.4568,123.669,123.0613,123.37,277862.0
2021-03-08 10:05:00,127.9,128.66,127.83,128.66,237111.0,123.3603,124.0933,123.2928,124.0933,237111.0
2021-03-08 10:10:00,128.69,128.78,128.33,128.63,215275.0,124.1223,124.2091,123.775,124.0644,215275.0
2021-03-08 10:15:00,128.67,128.95,128.46,128.88,265339.0,124.103,124.373,123.9004,124.3055,265339.0
2021-03-08 10:20:00,128.9,129.17,128.6,128.66,194360.0,124.3248,124.5852,124.0355,124.0933,194360.0
2021-03-08 10:25:00,128.67,129.17,128.66,129.11,253023.0,124.103,124.5852,124.0933,124.5274,253023.0
2021-03-08 10:30:00,129.11,129.45,129.09,129.34,221557.0,124.5274,124.8553,124.5081,124.7492,221557.0
2021-03-08 10:35:00,129.34,129.41,128.82,128.86,292895.0,124.7492,124.8167,124.2477,124.2862,292895.0
2021-03-08 10:40:00,128.87,129.24,128.86,129.12,148688.0,124.2959,124.6527,124.2862,124.537,148688.0
2021-03-08 10:45:00,129.14,129.27,128.81,128.89,205938.0,124.5563,124.6817,124.238,124.3152,205938.0
2021-03-08 10:50:00,128.88,128.97,128.56,128.66,187749.0,124.3055,124.3923,123.9969,124.0933,187749.0
2021-03-08 10:55:00,128.65,129.05,128.62,128.74,197480.0,124.0837,124.4695,124.0548,124.1705,197480.0
2021-03-08 11:00:00,128.75,129.1,128.71,128.74,224864.0,124.1801,124.5177,124.1416,124.1705,224864.0
2021-03-08 11:05:00,128.76,128.98,128.55,128.58,173990.0,124.1898,124.402,123.9872,124.0162,173990.0
2021-03-08 11:10:00,128.61,128.61,128.36,128.42,179707.0,124.0451,124.0451,123.804,123.8619,179707.0
2021-03-08 11:15:00,128.41,128.65,128.29,128.64,149358.0,123.8522,124.0837,123.7365,124.074,149358.0
2021-03-08 11:20:00,128.64,128.88,128.64,128.81,167768.0,124.074,124.3055,124.074,124.238,167768.0
2021-03-08 11:25:00,128.8,128.86,128.56,128.68,146348.0,124.2284,124.2862,123.9969,124.1126,146348.0
2021-03-08 11:30:00,128.69,128.71,128.23,128.48,226431.0,124.1223,124.1416,123.6786,123.9197,226431.0
2021-03-08 11:35:00,128.44,128.46,128.15,128.2,143314.0,123.8811,123.9004,123.6014,123.6497,143314.0
2021-03-08 11:40:00,128.21,128.33,127.91,127.92,132517.0,123.6593,123.775,123.37,123.3796,132517.0
2021-03-08 11:45:00,127.91,128.06,127.88,128.03,102257.0,123.37,123.5146,123.341,123.4857,102257.0
2021-03-08 11:50:00,128.01,128.03,127.74,127.83,164311.0,123.4664,123.4857,123.206,123.2928,164311.0
2021-03-08 11:55:00,127.82,128.01,127.62,127.65,158262.0,123.2831,123.4664,123.0902,123.1192,158262.0
2021-03-08 12:00:00,127.65,127.86,127.55,127.59,157999.0,123.1192,123.3217,123.0227,123.0613,157999.0
2021-03-08 12:05:00,127.58,127.85,127.49,127.75,159128.0,123.0517,123.3121,122.9649,123.2156,159128.0
2021-03-08 12:10:00,127.75,127.84,127.51,127.64,119006.0,123.2156,123.3024,122.9842,123.1095,119006.0
2021-03-08 12:15:00,127.64,127.89,127.44,127.66,163591.0,123.1095,123.3507,122.9166,123.1288,163591.0
2021-03-08 12:20:00,127.65,128.17,127.63,128.14,265303.0,123.1192,123.6207,123.0999,123.5918,265303.0
2021-03-08 12:25:00,128.15,128.25,128.03,128.21,96104.0,123.6014,123.6979,123.4857,123.6593,96104.0
2021-03-08 12:30:00,128.22,128.41,128.13,128.34,124635.0,123.669,123.8522,123.5821,123.7847,124635.0
2021-03-08 12:35:00,128.35,128.43,128.19,128.2,116916.0,123.7943,123.8715,123.64,123.6497,116916.0
2021-03-08 12:40:00,128.21,128.41,128.19,128.24,98523.0,123.6593,123.8522,123.64,123.6882,98523.0
2021-03-08 12:45:00,128.23,128.52,128.23,128.43,158386.0,123.6786,123.9583,123.6786,123.8715,158386.0
2021-03-08 12:50:00,128.43,128.55,128.21,128.27,91682.0,123.8715,123.9872,123.6593,123.7172,91682.0
2021-03-08 12:55:00,128.26,128.28,127.99,128.01,89891.0,123.7075,123.7268,123.4471,123.4664,89891.0
2021-03-08 13:00:00,128.01,128.23,128.01,128.16,92799.0,123.4664,123.6786,123.4664,123.6111,92799.0
2021-03-08 13:05:00,128.16,128.33,128.12,128.15,94223.0,123.6111,123.775,123.5725,123.6014,94223.0
2021-03-08 13:10:00,128.16,128.4,128.01,128.35,100318.0,123.6111,123.8426,123.4664,123.7943,100318.0
2021-03-08 13:15:00,128.36,128.5,128.33,128.35,76776.0,123.804,123.939,123.775,123.7943,76776.0
2021-03-08 13:20:00,128.35,128.51,128.32,128.41,71759.0,123.7943,123.9487,123.7654,123.8522,71759.0
2021-03-08 13:25:00,128.44,128.54,128.32,128.45,61975.0,123.8811,123.9776,123.7654,123.8908,61975.0
2021-03-08 13:30:00,128.45,128.47,128.1,128.17,89350.0,123.8908,123.9101,123.5532,123.6207,89350.0
2021-03-08 13:35:00,128.16,128.28,128.06,128.07,107971.0,123.6111,123.7268,123.5146,123.5243,107971.0
2021-03-08 13:40:00,128.06,128.07,127.78,127.78,98506.0,123.5146,123.5243,123.2446,123.2446,98506.0
2021-03-08 13:45:00,127.79,127.85,127.52,127.57,125559.0,123.2542,123.3121,122.9938,123.042,125559.0
2021-03-08 13:50:00,127.57,127.58,127.17,127.34,271393.0,123.042,123.0517,122.6562,122.8202,271393.0
2021-03-08 13:55:00,127.34,127.35,126.96,127.01,257190.0,122.8202,122.8298,122.4537,122.5019,257190.0
2021-03-08 14:00:00,126.99,127.21,126.97,127.13,262901.0,122.4826,122.6948,122.4633,122.6176,262901.0
2021-03-08 14:05:00,127.12,127.49,127.0,127.3,154516.0,122.608,122.9649,122.4923,122.7816,154516.0
2021-03-08 14:10:00,127.28,127.5,127.23,127.41,115254.0,122.7623,122.9745,122.7141,122.8877,115254.0
2021-03-08 14:15:00,127.42,127.58,127.24,127.33,141500.0,122.8973,123.0517,122.7237,122.8105,141500.0
2021-03-08 14:20:00,127.33,127.44,127.22,127.4,148570.0,122.8105,122.9166,122.7044,122.8781,148570.0
2021-03-08 14:25:00,127.4,127.6,127.33,127.58,93543.0,122.8781,123.071,122.8105,123.0517,93543.0
2021-03-08 14:30:00,127.58,127.79,127.58,127.67,102719.0,123.0517,123.2542,123.0517,123.1385,102719.0
2021-03-08 14:35:00,127.67,127.73,127.41,127.42,134157.0,123.1385,123.1963,122.8877,122.8973,134157.0
2021-03-08 14:40:00,127.44,127.51,127.06,127.13,144305.0,122.9166,122.9842,122.5501,122.6176,144305.0
2021-03-08 14:45:00,127.13,127.21,126.85,126.92,111876.0,122.6176,122.6948,122.3476,122.4151,111876.0
2021-03-08 14:50:00,126.92,127.11,126.87,127.06,155979.0,122.4151,122.5983,122.3669,122.5501,155979.0
2021-03-08 14:55:00,127.04,127.18,127.03,127.15,74962.0,122.5308,122.6659,122.5212,122.6369,74962.0
2021-03-08 15:00:00,127.14,127.14,126.61,126.62,227071.0,122.6273,122.6273,122.1161,122.1257,227071.0
2021-03-08 15:05:00,126.6,126.73,126.49,126.55,227889.0,122.1065,122.2318,122.0004,122.0582,227889.0
2021-03-08 15:10:00,126.55,126.71,126.46,126.7,248714.0,122.0582,122.2125,121.9714,122.2029,248714.0
2021-03-08 15:15:00,126.7,126.76,126.36,126.37,214114.0,122.2029,122.2608,121.875,121.8846,214114.0
2021-03-08 15:20:00,126.39,126.61,126.35,126.56,218266.0,121.9039,122.1161,121.8653,122.0679,218266.0
2021-03-08 15:25:00,126.57,126.7,126.41,126.41,232376.0,122.0775,122.2029,121.9232,121.9232,232376.0
2021-03-08 15:30:00,126.42,126.83,126.39,126.71,300742.0,121.9328,122.3283,121.9039,122.2125,300742.0
2021-03-08 15:35:00,126.69,126.87,126.68,126.77,195911.0,122.1933,122.3669,122.1836,122.2704,195911.0
2021-03-08 15:40:00,126.77,126.89,126.63,126.83,408645.0,122.2704,122.3862,122.1354,122.3283,408645.0
2021-03-08 15:45:00,126.84,126.94,126.33,126.47,500482.0,122.3379,122.4344,121.846,121.9811,500482.0
2021-03-08 15:50:00,126.48,126.58,126.18,126.2,538340.0,121.9907,122.0872,121.7014,121.7206,538340.0
2021-03-08 15:55:00,126.19,126.19,125.7,125.8,780397.0,121.711,121.711,121.2384,121.3348,780397.0
2021-03-09 09:30:00,128.82,129.17,128.6,129.11,532576.0,124.2477,124.5852,124.0355,124.5274,532576.0
2021-03-09 09:35:00,129.12,129.24,128.96,129.12,251721.0,124.537,124.6527,124.3827,124.537,251721.0
2021-03-09 09:40:00,129.14,129.27,128.66,128.75,264261.0,124.5563,124.6817,124.0933,124.1801,264261.0
2021-03-09 09:45:00,128.8,129.23,128.76,129.23,305186.0,124.2284,124.6431,124.1898,124.6431,305186.0
2021-03-09 09:50:00,129.24,129.46,129.08,129.46,210922.0,124.6527,124.8649,124.4984,124.8649,210922.0
2021-03-09 09:55:00,129.47,129.82,129.44,129.69,264766.0,124.8746,125.2122,124.8456,125.0868,264766.0
2021-03-09 10:00:00,129.71,130.08,129.63,130.01,219954.0,125.1061,125.4629,125.0289,125.3954,219954.0
2021-03-09 10:05:00,130.02,130.21,129.99,130.06,239750.0,125.4051,125.5883,125.3761,125.4436,239750.0
2021-03-09 10:10:00,130.05,130.1,129.85,129.9,135257.0,125.434,125.4822,125.2411,125.2893,135257.0
2021-03-09 10:15:00,129.9,130.32,129.9,130.21,267188.0,125.2893,125.6944,125.2893,125.5883,267188.0
2021-03-09 10:20:00,130.23,130.3,130.07,130.09,146560.0,125.6076,125.6751,125.4533,125.4726,146560.0
2021-03-09 10:25:00,130.11,130.32,130.08,130.14,102062.0,125.4919,125.6944,125.4629,125.5208,102062.0
2021-03-09 10:30:00,130.16,130.21,129.91,130.01,179090.0,125.5401,125.5883,125.299,125.3954,179090.0
2021-03-09 10:35:00,130.01,130.16,129.93,130.15,121522.0,125.3954,125.5401,125.3183,125.5304,121522.0
2021-03-09 10:40:00,130.14,130.34,130.08,130.15,87656.0,125.5208,125.7137,125.4629,125.5304,87656.0
2021-03-09 10:45:00,130.17,130.21,129.85,129.85,115745.0,125.5497,125.5883,125.2411,125.2411,115745.0
2021-03-09 10:50:00,129.85,130.03,129.7,129.71,109709.0,125.2411,125.4147,125.0964,125.1061,109709.0
2021-03-09 10:55:00,129.71,129.9,129.69,129.78,110369.0,125.1061,125.2893,125.0868,125.1736,110369.0
2021-03-09 11:00:00,129.77,130.02,129.56,130.02,161134.0,125.1639,125.4051,124.9614,125.4051,161134.0
2021-03-09 11:05:00,130.02,130.08,129.81,129.94,102916.0,125.4051,125.4629,125.2025,125.3279,102916.0
2021-03-09 11:10:00,129.95,129.97,129.72,129.94,98426.0,125.3375,125.3568,125.1157,125.3279,98426.0
2021-03-09 11:15:00,129.94,130.07,129.88,130.05,97025.0,125.3279,125.4533,125.27,125.434,97025.0
2021-03-09 11:20:00,130.07,130.1,129.95,129.97,40502.0,125.4533,125.4822,125.3375,125.3568,40502.0
2021-03-09 11:25:00,129.96,130.06,129.94,129.95,91796.0,125.3472,125.4436,125.3279,125.3375,91796.0
2021-03-09 11:30:00,129.96,130.12,129.81,129.96,80481.0,125.3472,125.5015,125.2025,125.3472,80481.0
2021-03-09 11:35:00,129.95,129.97,129.73,129.74,55021.0,125.3375,125.3568,125.1254,125.135,55021.0
2021-03-09 11:40:00,129.74,129.88,129.73,129.77,51077.0,125.135,125.27,125.1254,125.1639,51077.0
2021-03-09 11:45:00,129.75,129.8,129.61,129.65,61124.0,125.1446,125.1929,125.0096,125.0482,61124.0
2021-03-09 11:50:00,129.65,129.82,129.63,129.71,78961.0,125.0482,125.2122,125.0289,125.1061,78961.0
2021-03-09 11:55:00,129.72,129.92,129.72,129.87,70156.0,125.1157,125.3086,125.1157,125.2604,70156.0
2021-03-09 12:00:00,129.89,129.98,129.8,129.95,61120.0,125.2797,125.3665,125.1929,125.3375,61120.0
2021-03-09 12:05:00,129.95,130.25,129.94,130.22,61936.0,125.3375,125.6269,125.3279,125.598,61936.0
2021-03-09 12:10:00,130.25,130.31,130.24,130.29,77207.0,125.6269,125.6848,125.6173,125.6655,77207.0
2021-03-09 12:15:00,130.29,130.38,130.22,130.22,72372.0,125.6655,125.7523,125.598,125.598,72372.0
2021-03-09 12:20:00,130.22,130.42,130.19,130.38,78024.0,125.598,125.7909,125.569,125.7523,78024.0
2021-03-09 12:25:00,130.38,130.44,130.37,130.39,62749.0,125.7523,125.8102,125.7426,125.7619,62749.0
2021-03-09 12:30:00,130.39,130.5,130.39,130.49,176575.0,125.7619,125.868,125.7619,125.8584,176575.0
2021-03-09 12:35:00,130.5,130.52,130.42,130.43,66128.0,125.868,125.8873,125.7909,125.8005,66128.0
2021-03-09 12:40:00,130.44,130.44,130.3,130.34,63700.0,125.8102,125.8102,125.6751,125.7137,63700.0
2021-03-09 12:45:00,130.36,130.37,130.25,130.27,59637.0,125.733,125.7426,125.6269,125.6462,59637.0
2021-03-09 12:50:00,130.27,130.29,130.14,130.16,69156.0,125.6462,125.6655,125.5208,125.5401,69156.0
2021-03-09 12:55:00,130.19,130.19,130.03,130.13,67296.0,125.569,125.569,125.4147,125.5112,67296.0
2021-03-09 13:00:00,130.14,130.58,130.14,130.56,85718.0,125.5208,125.9452,125.5208,125.9259,85718.0
2021-03-09 13:05:00,130.56,130.63,130.52,130.59,67538.0,125.9259,125.9934,125.8873,125.9548,67538.0
2021-03-09 13:10:00,130.6,130.63,130.46,130.59,90166.0,125.9645,125.9934,125.8294,125.9548,90166.0
2021-03-09 13:15:00,130.59,130.61,130.47,130.54,70852.0,125.9548,125.9741,125.8391,125.9066,70852.0
2021-03-09 13:20:00,130.53,130.62,130.47,130.58,77226.0,125.897,125.9838,125.8391,125.9452,77226.0
2021-03-09 13:25:00,130.57,130.64,130.51,130.57,80159.0,125.9355,126.0031,125.8777,125.9355,80159.0
2021-03-09 13:30:00,130.57,130.69,130.52,130.67,84612.0,125.9355,126.0513,125.8873,126.032,84612.0
2021-03-09 13:35:00,130.66,130.75,130.59,130.74,62075.0,126.0223,126.1092,125.9548,126.0995,62075.0
2021-03-09 13:40:00,130.73,130.8,130.68,130.75,96172.0,126.0899,126.1574,126.0416,126.1092,96172.0
2021-03-09 13:45:00,130.75,130.76,130.68,130.74,67172.0,126.1092,126.1188,126.0416,126.0995,67172.0
2021-03-09 13:50:00,130.74,130.78,130.64,130.77,56559.0,126.0995,126.1381,126.0031,126.1284,56559.0
2021-03-09 13:55:00,130.77,130.81,130.7,130.74,79481.0,126.1284,126.167,126.0609,126.0995,79481.0
2021-03-09 14:00:00,130.76,130.79,130.66,130.75,74033.0,126.1188,126.1477,126.0223,126.1092,74033.0
2021-03-09 14:05:00,130.75,130.75,130.63,130.7,77896.0,126.1092,126.1092,125.9934,126.0609,77896.0
2021-03-09 14:10:00,130.71,130.75,130.65,130.72,44446.0,126.0706,126.1092,126.0127,126.0802,44446.0
2021-03-09 14:15:00,130.72,130.74,130.51,130.52,89703.0,126.0802,126.0995,125.8777,125.8873,89703.0
2021-03-09 14:20:00,130.51,130.57,130.48,130.49,50933.0,125.8777,125.9355,125.8487,125.8584,50933.0
2021-03-09 14:25:00,130.49,130.52,130.4,130.42,71645.0,125.8584,125.8873,125.7716,125.7909,71645.0
2021-03-09 14:30:00,130.45,130.56,130.38,130.43,120812.0,125.8198,125.9259,125.7523,125.8005,120812.0
2021-03-09 14:35:00,130.45,130.64,130.42,130.64,74614.0,125.8198,126.0031,125.7909,126.0031,74614.0
2021-03-09 14:40:00,130.66,130.78,130.66,130.75,69478.0,126.0223,126.1381,126.0223,126.1092,69478.0
2021-03-09 14:45:00,130.76,130.77,130.62,130.64,57165.0,126.1188,126.1284,125.9838,126.0031,57165.0
2021-03-09 14:50:00,130.64,130.78,130.64,130.68,57535.0,126.0031,126.1381,126.0031,126.0416,57535.0
2021-03-09 14:55:00,130.7,130.75,130.57,130.65,57862.0,126.0609,126.1092,125.9355,126.0127,57862.0
2021-03-09 15:00:00,130.66,130.74,130.6,130.7,67458.0,126.0223,126.0995,125.9645,126.0609,67458.0
2021-03-09 15:05:00,130.69,130.82,130.69,130.76,67641.0,126.0513,126.1767,126.0513,126.1188,67641.0
2021-03-09 15:10:00,130.77,130.9,130.75,130.89,95773.0,126.1284,126.2538,126.1092,126.2442,95773.0
2021-03-09 15:15:00,130.9,130.9,130.76,130.86,104135.0,126.2538,126.2538,126.1188,126.2152,104135.0
2021-03-09 15:20:00,130.86,130.87,130.75,130.78,160384.0,126.2152,126.2249,126.1092,126.1381,160384.0
2021-03-09 15:25:00,130.79,130.86,130.77,130.79,134840.0,126.1477,126.2152,126.1284,126.1477,134840.0
2021-03-09 15:30:00,130.79,130.91,130.74,130.89,180329.0,126.1477,126.2635,126.0995,126.2442,180329.0
2021-03-09 15:35:00,130.89,130.89,130.53,130.73,217245.0,126.2442,126.2442,125.897,126.0899,217245.0
2021-03-09 15:40:00,130.72,130.78,130.38,130.41,180151.0,126.0802,126.1381,125.7523,125.7812,180151.0
2021-03-09 15:45:00,130.42,130.48,130.3,130.37,182758.0,125.7909,125.8487,125.6751,125.7426,182758.0
2021-03-09 15:50:00,130.4,130.52,129.97,130.52,614717.0,125.7716,125.8873,125.3568,125.8873,614717.0
2021-03-09 15:55:00,130.51,130.51,129.96,130.09,773609.0,125.8777,125.8777,125.3472,125.4726,773609.0
2021-03-10 09:30:00,131.32,131.53,130.96,131.02,235588.0,126.6589,126.8615,126.3117,126.3696,235588.0
2021-03-10 09:35:00,130.97,131.12,130.78,130.93,216560.0,126.3213,126.466,126.1381,126.2828,216560.0
2021-03-10 09:40:00,130.93,131.16,130.64,131.02,179791.0,126.2828,126.5046,126.0031,126.3696,179791.0
2021-03-10 09:45:00,131.04,131.32,130.98,131.24,153275.0,126.3889,126.6589,126.331,126.5818,153275.0
2021-03-10 09:50:00,131.24,131.53,131.21,131.35,182655.0,126.5818,126.8615,126.5528,126.6879,182655.0
2021-03-10 09:55:00,131.36,131.48,130.88,130.93,156824.0,126.6975,126.8132,126.2345,126.2828,156824.0
2021-03-10 10:00:00,130.94,131.17,130.75,131.06,145427.0,126.2924,126.5142,126.1092,126.4081,145427.0
2021-03-10 10:05:00,131.05,131.37,130.97,130.99,126157.0,126.3985,126.7071,126.3213,126.3406,126157.0
2021-03-10 10:10:00,131.0,131.18,130.68,130.68,132074.0,126.3503,126.5239,126.0416,126.0416,132074.0
2021-03-10 10:15:00,130.68,130.89,130.62,130.74,125343.0,126.0416,126.2442,125.9838,126.0995,125343.0
2021-03-10 10:20:00,130.71,130.76,130.21,130.35,157109.0,126.0706,126.1188,125.5883,125.7233,157109.0
2021-03-10 10:25:00,130.36,130.37,129.87,129.93,128299.0,125.733,125.7426,125.2604,125.3183,128299.0
2021-03-10 10:30:00,129.93,130.34,129.9,130.26,121927.0,125.3183,125.7137,125.2893,125.6365,121927.0
2021-03-10 10:35:00,130.27,130.29,129.72,129.76,108631.0,125.6462,125.6655,125.1157,125.1543,108631.0
2021-03-10 10:40:00,129.75,130.17,129.64,130.17,96111.0,125.1446,125.5497,125.0385,125.5497,96111.0
2021-03-10 10:45:00,130.17,130.38,130.16,130.25,142360.0,125.5497,125.7523,125.5401,125.6269,142360.0
2021-03-10 10:50:00,130.24,130.24,129.63,129.92,133837.0,125.6173,125.6173,125.0289,125.3086,133837.0
2021-03-10 10:55:00,129.97,130.3,129.82,130.2,136576.0,125.3568,125.6751,125.2122,125.5787,136576.0
2021-03-10 11:00:00,130.23,130.53,129.95,130.51,97018.0,125.6076,125.897,125.3375,125.8777,97018.0
2021-03-10 11:05:00,130.51,130.52,130.09,130.13,116791.0,125.8777,125.8873,125.4726,125.5112,116791.0
2021-03-10 11:10:00,130.12,130.43,130.1,130.37,40497.0,125.5015,125.8005,125.4822,125.7426,40497.0
2021-03-10 11:15:00,130.36,130.45,130.17,130.31,42748.0,125.733,125.8198,125.5497,125.6848,42748.0
2021-03-10 11:20:00,130.33,130.44,130.08,130.23,57891.0,125.7041,125.8102,125.4629,125.6076,57891.0
2021-03-10 11:25:00,130.22,130.53,130.22,130.47,48109.0,125.598,125.897,125.598,125.8391,48109.0
2021-03-10 11:30:00,130.48,130.59,130.28,130.31,54224.0,125.8487,125.9548,125.6558,125.6848,54224.0
2021-03-10 11:35:00,130.3,130.35,130.16,130.31,48755.0,125.6751,125.7233,125.5401,125.6848,48755.0
2021-03-10 11:40:00,130.27,130.39,129.93,129.97,55794.0,125.6462,125.7619,125.3183,125.3568,55794.0
2021-03-10 11:45:00,129.98,130.27,129.98,130.25,40392.0,125.3665,125.6462,125.3665,125.6269,40392.0
2021-03-10 11:50:00,130.27,130.58,130.26,130.57,67154.0,125.6462,125.9452,125.6365,125.9355,67154.0
2021-03-10 11:55:00,130.57,130.71,130.45,130.55,76067.0,125.9355,126.0706,125.8198,125.9163,76067.0
2021-03-10 12:00:00,130.54,130.58,130.34,130.38,32996.0,125.9066,125.9452,125.7137,125.7523,32996.0
2021-03-10 12:05:00,130.36,130.43,130.25,130.39,39460.0,125.733,125.8005,125.6269,125.7619,39460.0
2021-03-10 12:10:00,130.38,130.54,130.36,130.49,24408.0,125.7523,125.9066,125.733,125.8584,24408.0
2021-03-10 12:15:00,130.47,130.52,130.28,130.37,99437.0,125.8391,125.8873,125.6558,125.7426,99437.0
2021-03-10 12:20:00,130.34,130.37,130.21,130.29,48823.0,125.7137,125.7426,125.5883,125.6655,48823.0
2021-03-10 12:25:00,130.29,130.3,129.99,130.04,84566.0,125.6655,125.6751,125.3761,125.4244,84566.0
2021-03-10 12:30:00,130.03,130.18,129.88,130.05,69721.0,125.4147,125.5594,125.27,125.434,69721.0
2021-03-10 12:35:00,130.05,130.1,129.74,129.78,73547.0,125.434,125.4822,125.135,125.1736,73547.0
2021-03-10 12:40:00,129.77,129.99,129.75,129.96,80125.0,125.1639,125.3761,125.1446,125.3472,80125.0
2021-03-10 12:45:00,129.96,130.35,129.96,130.26,66398.0,125.3472,125.7233,125.3472,125.6365,66398.0
2021-03-10 12:50:00,130.28,130.36,130.19,130.32,59142.0,125.6558,125.733,125.569,125.6944,59142.0
2021-03-10 12:55:00,130.33,130.41,130.18,130.35,101411.0,125.7041,125.7812,125.5594,125.7233,101411.0
2021-03-10 13:00:00,130.36,130.38,129.67,130.17,285479.0,125.733,125.7523,125.0675,125.5497,285479.0
2021-03-10 13:05:00,130.16,130.42,129.84,130.41,151241.0,125.5401,125.7909,125.2315,125.7812,151241.0
2021-03-10 13:10:00,130.42,130.42,130.15,130.22,95442.0,125.7909,125.7909,125.5304,125.598,95442.0
2021-03-10 13:15:00,130.26,130.26,129.84,129.95,76052.0,125.6365,125.6365,125.2315,125.3375,76052.0
2021-03-10 13:20:00,129.94,130.08,129.9,129.97,42293.0,125.3279,125.4629,125.2893,125.3568,42293.0
2021-03-10 13:25:00,129.96,130.2,129.91,130.19,59335.0,125.3472,125.5787,125.299,125.569,59335.0
2021-03-10 13:30:00,130.2,130.33,129.8,129.87,72143.0,125.5787,125.7041,125.1929,125.2604,72143.0
2021-03-10 13:35:00,129.87,129.97,129.56,129.7,56825.0,125.2604,125.3568,124.9614,125.0964,56825.0
2021-03-10 13:40:00,129.71,129.92,129.64,129.77,28869.0,125.1061,125.3086,125.0385,125.1639,28869.0
2021-03-10 13:45:00,129.78,129.78,129.49,129.72,68119.0,125.1736,125.1736,124.8939,125.1157,68119.0
2021-03-10 13:50:00,129.73,129.85,129.6,129.79,40324.0,125.1254,125.2411,125.0,125.1832,40324.0
2021-03-10 13:55:00,129.77,129.88,129.77,129.8,45726.0,125.1639,125.27,125.1639,125.1929,45726.0
2021-03-10 14:00:00,129.81,129.9,129.66,129.88,110269.0,125.2025,125.2893,125.0578,125.27,110269.0
2021-03-10 14:05:00,129.88,129.99,129.79,129.84,53418.0,125.27,125.3761,125.1832,125.2315,53418.0
2021-03-10 14:10:00,129.85,130.18,129.83,130.16,53909.0,125.2411,125.5594,125.2218,125.5401,53909.0
2021-03-10 14:15:00,130.15,130.24,130.07,130.19,52456.0,125.5304,125.6173,125.4533,125.569,52456.0
2021-03-10 14:20:00,130.21,130.22,129.78,129.84,74277.0,125.5883,125.598,125.1736,125.2315,74277.0
2021-03-10 14:25:00,129.84,130.0,129.8,129.97,100685.0,125.2315,125.3858,125.1929,125.3568,100685.0
2021-03-10 14:30:00,129.96,130.07,129.89,129.99,63052.0,125.3472,125.4533,125.2797,125.3761,63052.0
2021-03-10 14:35:00,130.02,130.07,129.96,129.97,51196.0,125.4051,125.4533,125.3472,125.3568,51196.0
2021-03-10 14:40:00,129.99,130.07,129.93,130.01,53760.0,125.3761,125.4533,125.3183,125.3954,53760.0
2021-03-10 14:45:00,130.0,130.47,129.97,130.46,102443.0,125.3858,125.8391,125.3568,125.8294,102443.0
2021-03-10 14:50:00,130.47,130.47,130.21,130.29,58340.0,125.8391,125.8391,125.5883,125.6655,58340.0
2021-03-10 14:55:00,130.28,130.31,130.14,130.19,146955.0,125.6558,125.6848,125.5208,125.569,146955.0
2021-03-10 15:00:00,130.18,130.35,129.9,129.98,99978.0,125.5594,125.7233,125.2893,125.3665,99978.0
2021-03-10 15:05:00,129.99,130.14,129.95,130.11,43275.0,125.3761,125.5208,125.3375,125.4919,43275.0
2021-03-10 15:10:00,130.12,130.12,129.93,129.97,89115.0,125.5015,125.5015,125.3183,125.3568,89115.0
2021-03-10 15:15:00,129.98,130.13,129.94,130.09,53596.0,125.3665,125.5112,125.3279,125.4726,53596.0
2021-03-10 15:20:00,130.1,130.14,129.93,129.94,32141.0,125.4822,125.5208,125.3183,125.3279,32141.0
2021-03-10 15:25:00,129.95,130.01,129.8,129.84,66954.0,125.3375,125.3954,125.1929,125.2315,66954.0
2021-03-10 15:30:00,129.82,129.88,129.62,129.63,111524.0,125.2122,125.27,125.0193,125.0289,111524.0
2021-03-10 15:35:00,129.64,129.88,129.63,129.81,60505.0,125.0385,125.27,125.0289,125.2025,60505.0
2021-03-10 15:40:00,129.81,130.0,129.76,129.8,55138.0,125.2025,125.3858,125.1543,125.1929,55138.0
2021-03-10 15:45:00,129.82,130.04,129.77,130.01,79097.0,125.2122,125.4244,125.1639,125.3954,79097.0
2021-03-10 15:50:00,130.02,130.02,129.66,129.71,198222.0,125.4051,125.4051,125.0578,125.1061,198222.0
2021-03-10 15:55:00,129.71,129.76,129.49,129.57,242326.0,125.1061,125.1543,124.8939,124.971,242326.0
2021-03-11 09:30:00,131.54,132.07,131.46,132.0,226368.0,126.8711,127.3823,126.794,127.3148,226368.0
2021-03-11 09:35:00,132.0,132.08,131.8,131.9,169205.0,127.3148,127.3919,127.1219,127.2183,169205.0
2021-03-11 09:40:00,131.92,132.07,131.36,131.41,171300.0,127.2376,127.3823,126.6975,126.7457,171300.0
2021-03-11 09:45:00,131.39,131.6,131.32,131.56,56801.0,126.7264,126.929,126.6589,126.8904,56801.0
2021-03-11 09:50:00,131.57,131.68,131.36,131.44,82748.0,126.9,127.0061,126.6975,126.7747,82748.0
2021-03-11 09:55:00,131.45,131.62,131.31,131.62,131312.0,126.7843,126.9483,126.6493,126.9483,131312.0
2021-03-11 10:00:00,131.62,131.99,131.62,131.86,129991.0,126.9483,127.3051,126.9483,127.1798,129991.0
2021-03-11 10:05:00,131.88,131.94,131.7,131.76,65264.0,127.199,127.2569,127.0254,127.0833,65264.0
2021-03-11 10:10:00,131.77,131.92,131.74,131.79,82722.0,127.0929,127.2376,127.064,127.1122,82722.0
2021-03-11 10:15:00,131.79,131.96,131.26,131.37,115165.0,127.1122,127.2762,126.601,126.7071,115165.0
2021-03-11 10:20:00,131.37,131.72,131.29,131.62,67060.0,126.7071,127.0447,126.63,126.9483,67060.0
2021-03-11 10:25:00,131.64,131.86,131.64,131.69,30141.0,126.9676,127.1798,126.9676,127.0158,30141.0
2021-03-11 10:30:00,131.73,131.96,131.73,131.9,52192.0,127.0544,127.2762,127.0544,127.2183,52192.0
2021-03-11 10:35:00,131.91,131.98,131.8,131.93,33515.0,127.228,127.2955,127.1219,127.2473,33515.0
2021-03-11 10:40:00,131.96,132.1,131.96,132.1,34784.0,127.2762,127.4112,127.2762,127.4112,34784.0
2021-03-11 10:45:00,132.1,132.2,131.97,132.2,85358.0,127.4112,127.5077,127.2858,127.5077,85358.0
2021-03-11 10:50:00,132.21,132.27,132.17,132.26,58282.0,127.5173,127.5752,127.4787,127.5656,58282.0
2021-03-11 10:55:00,132.26,132.4,132.09,132.37,70289.0,127.5656,127.7006,127.4016,127.6717,70289.0
2021-03-11 11:00:00,132.37,132.5,132.35,132.36,56525.0,127.6717,127.797,127.6524,127.662,56525.0
2021-03-11 11:05:00,132.35,132.52,132.3,132.45,79511.0,127.6524,127.8163,127.6041,127.7488,79511.0
2021-03-11 11:10:00,132.45,132.55,132.44,132.54,45566.0,127.7488,127.8453,127.7392,127.8356,45566.0
2021-03-11 11:15:00,132.56,132.58,132.49,132.54,50699.0,127.8549,127.8742,127.7874,127.8356,50699.0
2021-03-11 11:20:00,132.55,132.7,132.54,132.69,72103.0,127.8453,127.9899,127.8356,127.9803,72103.0
2021-03-11 11:25:00,132.67,132.73,132.6,132.63,51013.0,127.961,128.0189,127.8935,127.9224,51013.0
2021-03-11 11:30:00,132.64,132.8,132.55,132.76,46793.0,127.9321,128.0864,127.8453,128.0478,46793.0
2021-03-11 11:35:00,132.76,132.96,132.74,132.94,44673.0,128.0478,128.2407,128.0285,128.2214,44673.0
2021-03-11 11:40:00,132.94,133.01,132.91,132.92,52342.0,128.2214,128.2889,128.1925,128.2021,52342.0
2021-03-11 11:45:00,132.93,132.96,132.8,132.89,55230.0,128.2118,128.2407,128.0864,128.1732,55230.0
2021-03-11 11:50:00,132.91,132.95,132.85,132.93,52665.0,128.1925,128.2311,128.1346,128.2118,52665.0
2021-03-11 11:55:00,132.93,132.93,132.82,132.84,35963.0,128.2118,128.2118,128.1057,128.125,35963.0
2021-03-11 12:00:00,132.85,132.87,132.69,132.79,34121.0,128.1346,128.1539,127.9803,128.0767,34121.0
2021-03-11 12:05:00,132.8,132.93,132.8,132.93,24112.0,128.0864,128.2118,128.0864,128.2118,24112.0
2021-03-11 12:10:00,132.93,133.06,132.93,133.04,68032.0,128.2118,128.3372,128.2118,128.3179,68032.0
2021-03-11 12:15:00,133.05,133.07,132.87,132.95,24705.0,128.3275,128.3468,128.1539,128.2311,24705.0
2021-03-11 12:20:00,132.95,132.96,132.79,132.8,28383.0,128.2311,128.2407,128.0767,128.0864,28383.0
2021-03-11 12:25:00,132.8,132.82,132.71,132.81,38993.0,128.0864,128.1057,127.9996,128.096,38993.0
2021-03-11 12:30:00,132.82,132.89,132.72,132.77,37895.0,128.1057,128.1732,128.0092,128.0575,37895.0
2021-03-11 12:35:00,132.76,132.84,132.7,132.81,24573.0,128.0478,128.125,127.9899,128.096,24573.0
2021-03-11 12:40:00,132.81,132.83,132.71,132.72,39486.0,128.096,128.1153,127.9996,128.0092,39486.0
2021-03-11 12:45:00,132.74,132.81,132.71,132.79,27781.0,128.0285,128.096,127.9996,128.0767,27781.0
2021-03-11 12:50:00,132.79,132.8,132.59,132.61,52742.0,128.0767,128.0864,127.8838,127.9031,52742.0
2021-03-11 12:55:00,132.62,132.79,132.59,132.75,39928.0,127.9128,128.0767,127.8838,128.0382,39928.0
2021-03-11 13:00:00,132.75,132.99,132.7,132.99,43106.0,128.0382,128.2696,127.9899,128.2696,43106.0
2021-03-11 13:05:00,132.99,133.18,132.99,133.05,45917.0,128.2696,128.4529,128.2696,128.3275,45917.0
2021-03-11 13:10:00,133.05,133.13,132.93,132.93,69756.0,128.3275,128.4047,128.2118,128.2118,69756.0
2021-03-11 13:15:00,132.93,133.03,132.89,132.9,27623.0,128.2118,128.3082,128.1732,128.1828,27623.0
2021-03-11 13:20:00,132.9,132.93,132.76,132.81,39228.0,128.1828,128.2118,128.0478,128.096,39228.0
2021-03-11 13:25:00,132.8,132.81,132.7,132.77,34334.0,128.0864,128.096,127.9899,128.0575,34334.0
2021-03-11 13:30:00,132.79,132.87,132.61,132.62,39798.0,128.0767,128.1539,127.9031,127.9128,39798.0
2021-03-11 13:35:00,132.64,132.74,132.59,132.73,36423.0,127.9321,128.0285,127.8838,128.0189,36423.0
2021-03-11 13:40:00,132.75,132.83,132.63,132.68,53096.0,128.0382,128.1153,127.9224,127.9706,53096.0
2021-03-11 13:45:00,132.68,132.78,132.67,132.72,36639.0,127.9706,128.0671,127.961,128.0092,36639.0
2021-03-11 13:50:00,132.72,132.81,132.66,132.76,42374.0,128.0092,128.096,127.9514,128.0478,42374.0
2021-03-11 13:55:00,132.75,132.75,132.5,132.67,56906.0,128.0382,128.0382,127.797,127.961,56906.0
2021-03-11 14:00:00,132.67,132.83,132.67,132.8,42222.0,127.961,128.1153,127.961,128.0864,42222.0
2021-03-11 14:05:00,132.79,132.89,132.72,132.77,51976.0,128.0767,128.1732,128.0092,128.0575,51976.0
2021-03-11 14:10:00,132.78,132.85,132.71,132.78,33637.0,128.0671,128.1346,127.9996,128.0671,33637.0
2021-03-11 14:15:00,132.78,132.84,132.72,132.8,43690.0,128.0671,128.125,128.0092,128.0864,43690.0
2021-03-11 14:20:00,132.79,132.83,132.76,132.81,23735.0,128.0767,128.1153,128.0478,128.096,23735.0
2021-03-11 14:25:00,132.81,132.85,132.74,132.74,24043.0,128.096,128.1346,128.0285,128.0285,24043.0
2021-03-11 14:30:00,132.75,132.81,132.68,132.74,31715.0,128.0382,128.096,127.9706,128.0285,31715.0
2021-03-11 14:35:00,132.74,132.76,132.6,132.7,52749.0,128.0285,128.0478,127.8935,127.9899,52749.0
2021-03-11 14:40:00,132.7,132.82,132.69,132.78,47648.0,127.9899,128.1057,127.9803,128.0671,47648.0
2021-03-11 14:45:00,132.8,132.83,132.66,132.67,43991.0,128.0864,128.1153,127.9514,127.961,43991.0
2021-03-11 14:50:00,132.66,132.78,132.64,132.75,44751.0,127.9514,128.0671,127.9321,128.0382,44751.0
2021-03-11 14:55:00,132.75,132.75,132.59,132.62,57338.0,128.0382,128.0382,127.8838,127.9128,57338.0
2021-03-11 15:00:00,132.62,132.7,132.58,132.68,43807.0,127.9128,127.9899,127.8742,127.9706,43807.0
2021-03-11 15:05:00,132.68,132.72,132.55,132.68,87658.0,127.9706,128.0092,127.8453,127.9706,87658.0
2021-03-11 15:10:00,132.68,132.69,132.56,132.57,84320.0,127.9706,127.9803,127.8549,127.8646,84320.0
2021-03-11 15:15:00,132.58,132.69,132.56,132.65,42739.0,127.8742,127.9803,127.8549,127.9417,42739.0
2021-03-11 15:20:00,132.65,132.7,132.59,132.65,46988.0,127.9417,127.9899,127.8838,127.9417,46988.0
2021-03-11 15:25:00,132.65,132.73,132.58,132.71,71352.0,127.9417,128.0189,127.8742,127.9996,71352.0
2021-03-11 15:30:00,132.7,132.71,132.46,132.47,170245.0,127.9899,127.9996,127.7585,127.7681,170245.0
2021-03-11 15:35:00,132.47,132.57,132.44,132.55,108972.0,127.7681,127.8646,127.7392,127.8453,108972.0
2021-03-11 15:40:00,132.55,132.6,132.49,132.5,122046.0,127.8453,127.8935,127.7874,127.797,122046.0
2021-03-11 15:45:00,132.5,132.56,132.42,132.43,125967.0,127.797,127.8549,127.7199,127.7295,125967.0
2021-03-11 15:50:00,132.42,132.51,132.27,132.41,392667.0,127.7199,127.8067,127.5752,127.7102,392667.0
2021-03-11 15:55:00,132.41,132.41,132.24,132.34,433477.0,127.7102,127.7102,127.5463,127.6427,433477.0
2021-03-12 09:30:00,130.74,130.81,130.4,130.58,437635.0,126.0995,126.167,125.7716,125.9452,437635.0
2021-03-12 09:35:00,130.58,130.6,130.11,130.19,135342.0,125.9452,125.9645,125.4919,125.569,135342.0
2021-03-12 09:40:00,130.19,130.68,130.12,130.63,114961.0,125.569,126.0416,125.5015,125.9934,114961.0
2021-03-12 09:45:00,130.64,130.79,130.44,130.74,133310.0,126.0031,126.1477,125.8102,126.0995,133310.0
2021-03-12 09:50:00,130.74,130.99,130.73,130.94,109675.0,126.0995,126.3406,126.0899,126.2924,109675.0
2021-03-12 09:55:00,130.94,131.11,130.88,131.1,166198.0,126.2924,126.4564,126.2345,126.4467,166198.0
2021-03-12 10:00:00,131.08,131.16,130.75,131.09,108614.0,126.4274,126.5046,126.1092,126.4371,108614.0
2021-03-12 10:05:00,131.11,131.27,130.97,131.02,158017.0,126.4564,126.6107,126.3213,126.3696,158017.0
2021-03-12 10:10:00,131.03,131.04,130.66,130.8,73060.0,126.3792,126.3889,126.0223,126.1574,73060.0
2021-03-12 10:15:00,130.8,130.87,130.52,130.63,56352.0,126.1574,126.2249,125.8873,125.9934,56352.0
2021-03-12 10:20:00,130.58,130.81,130.42,130.44,135335.0,125.9452,126.167,125.7909,125.8102,135335.0
2021-03-12 10:25:00,130.45,130.48,130.11,130.35,55382.0,125.8198,125.8487,125.4919,125.7233,55382.0
2021-03-12 10:30:00,130.35,130.65,130.32,130.53,73052.0,125.7233,126.0127,125.6944,125.897,73052.0
2021-03-12 10:35:00,130.53,130.59,130.36,130.53,53652.0,125.897,125.9548,125.733,125.897,53652.0
2021-03-12 10:40:00,130.54,130.74,130.54,130.64,54240.0,125.9066,126.0995,125.9066,126.0031,54240.0
2021-03-12 10:45:00,130.61,130.66,130.49,130.62,338941.0,125.9741,126.0223,125.8584,125.9838,338941.0
2021-03-12 10:50:00,130.61,130.63,130.04,130.14,165032.0,125.9741,125.9934,125.4244,125.5208,165032.0
2021-03-12 10:55:00,130.13,130.21,130.01,130.16,71459.0,125.5112,125.5883,125.3954,125.5401,71459.0
2021-03-12 11:00:00,130.15,130.35,129.94,130.02,99640.0,125.5304,125.7233,125.3279,125.4051,99640.0
2021-03-12 11:05:00,130.0,130.34,129.98,130.2,105664.0,125.3858,125.7137,125.3665,125.5787,105664.0
2021-03-12 11:10:00,130.21,130.42,130.19,130.19,53915.0,125.5883,125.7909,125.569,125.569,53915.0
2021-03-12 11:15:00,130.22,130.39,130.17,130.23,115139.0,125.598,125.7619,125.5497,125.6076,115139.0
2021-03-12 11:20:00,130.23,130.47,130.22,130.47,23720.0,125.6076,125.8391,125.598,125.8391,23720.0
2021-03-12 11:25:00,130.47,130.58,130.41,130.55,38909.0,125.8391,125.9452,125.7812,125.9163,38909.0
2021-03-12 11:30:00,130.58,130.64,130.49,130.49,85401.0,125.9452,126.0031,125.8584,125.8584,85401.0
2021-03-12 11:35:00,130.5,130.78,130.39,130.68,56315.0,125.868,126.1381,125.7619,126.0416,56315.0
2021-03-12 11:40:00,130.68,130.76,130.56,130.76,47244.0,126.0416,126.1188,125.9259,126.1188,47244.0
2021-03-12 11:45:00,130.77,130.82,130.74,130.79,49929.0,126.1284,126.1767,126.0995,126.1477,49929.0
2021-03-12 11:50:00,130.79,130.94,130.76,130.78,33643.0,126.1477,126.2924,126.1188,126.1381,33643.0
2021-03-12 11:55:00,130.8,130.81,130.67,130.75,28981.0,126.1574,126.167,126.032,126.1092,28981.0
2021-03-12 12:00:00,130.76,130.86,130.64,130.76,35381.0,126.1188,126.2152,126.0031,126.1188,35381.0
2021-03-12 12:05:00,130.77,130.93,130.71,130.86,27261.0,126.1284,126.2828,126.0706,126.2152,27261.0
2021-03-12 12:10:00,130.88,131.05,130.83,131.05,71706.0,126.2345,126.3985,126.1863,126.3985,71706.0
2021-03-12 12:15:00,131.05,131.15,131.05,131.12,37043.0,126.3985,126.495,126.3985,126.466,37043.0
2021-03-12 12:20:00,131.12,131.18,131.03,131.1,105630.0,126.466,126.5239,126.3792,126.4467,105630.0
2021-03-12 12:25:00,131.1,131.19,131.01,131.15,49643.0,126.4467,126.5335,126.3599,126.495,49643.0
2021-03-12 12:30:00,131.18,131.37,131.15,131.33,41440.0,126.5239,126.7071,126.495,126.6686,41440.0
2021-03-12 12:35:00,131.32,131.33,131.17,131.23,42354.0,126.6589,126.6686,126.5142,126.5721,42354.0
2021-03-12 12:40:00,131.28,131.28,130.97,131.03,48302.0,126.6203,126.6203,126.3213,126.3792,48302.0
2021-03-12 12:45:00,131.03,131.13,131.0,131.03,29913.0,126.3792,126.4757,126.3503,126.3792,29913.0
2021-03-12 12:50:00,131.03,131.03,130.83,130.9,47863.0,126.3792,126.3792,126.1863,126.2538,47863.0
2021-03-12 12:55:00,130.91,130.93,130.84,130.9,16870.0,126.2635,126.2828,126.196,126.2538,16870.0
2021-03-12 13:00:00,130.91,130.94,130.73,130.84,26613.0,126.2635,126.2924,126.0899,126.196,26613.0
2021-03-12 13:05:00,130.85,131.01,130.85,130.97,29616.0,126.2056,126.3599,126.2056,126.3213,29616.0
2021-03-12 13:10:00,130.97,131.02,130.84,130.96,22489.0,126.3213,126.3696,126.196,126.3117,22489.0
2021-03-12 13:15:00,130.96,131.04,130.93,131.02,22017.0,126.3117,126.3889,126.2828,126.3696,22017.0
2021-03-12 13:20:00,131.03,131.09,131.0,131.04,27356.0,126.3792,126.4371,126.3503,126.3889,27356.0
2021-03-12 13:25:00,131.03,131.21,131.03,131.19,28296.0,126.3792,126.5528,126.3792,126.5335,28296.0
2021-03-12 13:30:00,131.2,131.25,131.2,131.25,15034.0,126.5432,126.5914,126.5432,126.5914,15034.0
2021-03-12 13:35:00,131.24,131.24,131.13,131.24,21136.0,126.5818,126.5818,126.4757,126.5818,21136.0
2021-03-12 13:40:00,131.23,131.31,131.12,131.2,27798.0,126.5721,126.6493,126.466,126.5432,27798.0
2021-03-12 13:45:00,131.19,131.19,130.98,130.98,27989.0,126.5335,126.5335,126.331,126.331,27989.0
2021-03-12 13:50:00,130.98,131.18,130.98,131.11,19291.0,126.331,126.5239,126.331,126.4564,19291.0
2021-03-12 13:55:00,131.12,131.16,131.02,131.03,15503.0,126.466,126.5046,126.3696,126.3792,15503.0
2021-03-12 14:00:00,131.04,131.14,130.87,130.98,22981.0,126.3889,126.4853,126.2249,126.331,22981.0
2021-03-12 14:05:00,130.96,131.08,130.95,131.03,19559.0,126.3117,126.4274,126.3021,126.3792,19559.0
2021-03-12 14:10:00,131.02,131.1,130.97,131.06,20844.0,126.3696,126.4467,126.3213,126.4081,20844.0
2021-03-12 14:15:00,131.05,131.11,131.01,131.09,19361.0,126.3985,126.4564,126.3599,126.4371,19361.0
2021-03-12 14:20:00,131.06,131.07,130.95,131.02,20245.0,126.4081,126.4178,126.3021,126.3696,20245.0
2021-03-12 14:25:00,130.99,131.04,130.93,131.02,63245.0,126.3406,126.3889,126.2828,126.3696,63245.0
2021-03-12 14:30:00,131.02,131.03,130.94,131.0,31316.0,126.3696,126.3792,126.2924,126.3503,31316.0
2021-03-12 14:35:00,131.0,131.03,130.89,130.98,26221.0,126.3503,126.3792,126.2442,126.331,26221.0
2021-03-12 14:40:00,130.98,131.26,130.96,131.24,20343.0,126.331,126.601,126.3117,126.5818,20343.0
2021-03-12 14:45:00,131.24,131.29,131.19,131.21,23935.0,126.5818,126.63,126.5335,126.5528,23935.0
2021-03-12 14:50:00,131.2,131.29,131.17,131.22,27706.0,126.5432,126.63,126.5142,126.5625,27706.0
2021-03-12 14:55:00,131.21,131.22,131.15,131.17,44345.0,126.5528,126.5625,126.495,126.5142,44345.0
2021-03-12 15:00:00,131.18,131.2,131.04,131.06,22664.0,126.5239,126.5432,126.3889,126.4081,22664.0
2021-03-12 15:05:00,131.06,131.11,131.03,131.05,21579.0,126.4081,126.4564,126.3792,126.3985,21579.0
2021-03-12 15:10:00,131.04,131.16,130.93,131.09,56074.0,126.3889,126.5046,126.2828,126.4371,56074.0
2021-03-12 15:15:00,131.11,131.22,131.1,131.2,45386.0,126.4564,126.5625,126.4467,126.5432,45386.0
2021-03-12 15:20:00,131.2,131.27,131.17,131.27,20667.0,126.5432,126.6107,126.5142,126.6107,20667.0
2021-03-12 15:25:00,131.26,131.27,131.11,131.13,38741.0,126.601,126.6107,126.4564,126.4757,38741.0
2021-03-12 15:30:00,131.13,131.19,131.13,131.16,46532.0,126.4757,126.5335,126.4757,126.5046,46532.0
2021-03-12 15:35:00,131.16,131.4,131.15,131.4,54546.0,126.5046,126.7361,126.495,126.7361,54546.0
2021-03-12 15:40:00,131.4,131.43,131.32,131.35,103047.0,126.7361,126.765,126.6589,126.6879,103047.0
2021-03-12 15:45:00,131.35,131.4,131.3,131.31,147764.0,126.6879,126.7361,126.6396,126.6493,147764.0
2021-03-12 15:50:00,131.3,131.35,131.19,131.23,109703.0,126.6396,126.6879,126.5335,126.5721,109703.0
2021-03-12 15:55:00,131.23,131.45,131.23,131.42,290047.0,126.5721,126.7843,126.5721,126.7554,290047.0
2021-03-15 09:30:00,131.54,131.54,131.04,131.29,213653.0,126.8711,126.8711,126.3889,126.63,213653.0
2021-03-15 09:35:00,131.29,131.54,131.16,131.31,126237.0,126.63,126.8711,126.5046,126.6493,126237.0
2021-03-15 09:40:00,131.31,131.47,131.15,131.4,101593.0,126.6493,126.8036,126.495,126.7361,101593.0
2021-03-15 09:45:00,131.39,131.64,131.32,131.54,92974.0,126.7264,126.9676,126.6589,126.8711,92974.0
2021-03-15 09:50:00,131.52,132.02,131.52,131.87,105404.0,126.8518,127.3341,126.8518,127.1894,105404.0
2021-03-15 09:55:00,131.89,132.07,131.71,131.8,150959.0,127.2087,127.3823,127.0351,127.1219,150959.0
2021-03-15 10:00:00,131.79,132.02,131.74,131.9,65851.0,127.1122,127.3341,127.064,127.2183,65851.0
2021-03-15 10:05:00,131.9,131.96,131.63,131.68,52431.0,127.2183,127.2762,126.9579,127.0061,52431.0
2021-03-15 10:10:00,131.69,132.1,131.68,132.03,58355.0,127.0158,127.4112,127.0061,127.3437,58355.0
2021-03-15 10:15:00,132.0,132.0,131.81,131.86,69695.0,127.3148,127.3148,127.1315,127.1798,69695.0
2021-03-15 10:20:00,131.85,131.88,131.48,131.54,103287.0,127.1701,127.199,126.8132,126.8711,103287.0
2021-03-15 10:25:00,131.56,131.63,131.44,131.53,110013.0,126.8904,126.9579,126.7747,126.8615,110013.0
2021-03-15 10:30:00,131.53,131.7,131.41,131.59,72897.0,126.8615,127.0254,126.7457,126.9193,72897.0
2021-03-15 10:35:00,131.59,131.62,131.3,131.45,60967.0,126.9193,126.9483,126.6396,126.7843,60967.0
2021-03-15 10:40:00,131.44,131.74,131.42,131.7,46034.0,126.7747,127.064,126.7554,127.0254,46034.0
2021-03-15 10:45:00,131.71,131.86,131.69,131.82,66793.0,127.0351,127.1798,127.0158,127.1412,66793.0
2021-03-15 10:50:00,131.83,131.88,131.75,131.81,45901.0,127.1508,127.199,127.0737,127.1315,45901.0
2021-03-15 10:55:00,131.8,131.93,131.71,131.92,38747.0,127.1219,127.2473,127.0351,127.2376,38747.0
2021-03-15 11:00:00,131.91,131.95,131.78,131.94,65801.0,127.228,127.2666,127.1026,127.2569,65801.0
2021-03-15 11:05:00,131.94,132.02,131.92,131.99,28240.0,127.2569,127.3341,127.2376,127.3051,28240.0
2021-03-15 11:10:00,131.99,132.06,131.87,131.91,65677.0,127.3051,127.3727,127.1894,127.228,65677.0
2021-03-15 11:15:00,131.91,131.97,131.78,131.81,39867.0,127.228,127.2858,127.1026,127.1315,39867.0
2021-03-15 11:20:00,131.81,131.83,131.5,131.56,55540.0,127.1315,127.1508,126.8325,126.8904,55540.0
2021-03-15 11:25:00,131.55,131.55,131.31,131.41,49750.0,126.8808,126.8808,126.6493,126.7457,49750.0
2021-03-15 11:30:00,131.4,131.45,131.18,131.19,47607.0,126.7361,126.7843,126.5239,126.5335,47607.0
2021-03-15 11:35:00,131.19,131.22,130.98,131.14,62527.0,126.5335,126.5625,126.331,126.4853,62527.0
2021-03-15 11:40:00,131.14,131.33,131.13,131.32,53957.0,126.4853,126.6686,126.4757,126.6589,53957.0
2021-03-15 11:45:00,131.31,131.46,131.3,131.38,60921.0,126.6493,126.794,126.6396,126.7168,60921.0
2021-03-15 11:50:00,131.37,131.51,131.29,131.51,91236.0,126.7071,126.8422,126.63,126.8422,91236.0
2021-03-15 11:55:00,131.52,131.54,131.43,131.46,53184.0,126.8518,126.8711,126.765,126.794,53184.0
2021-03-15 12:00:00,131.45,131.48,131.34,131.38,33798.0,126.7843,126.8132,126.6782,126.7168,33798.0
2021-03-15 12:05:00,131.39,131.51,131.39,131.49,26508.0,126.7264,126.8422,126.7264,126.8229,26508.0
2021-03-15 12:10:00,131.47,131.55,131.4,131.53,19567.0,126.8036,126.8808,126.7361,126.8615,19567.0
2021-03-15 12:15:00,131.53,131.58,131.44,131.51,27024.0,126.8615,126.9097,126.7747,126.8422,27024.0
2021-03-15 12:20:00,131.5,131.64,131.5,131.61,23366.0,126.8325,126.9676,126.8325,126.9386,23366.0
2021-03-15 12:25:00,131.6,131.63,131.5,131.53,25886.0,126.929,126.9579,126.8325,126.8615,25886.0
2021-03-15 12:30:00,131.51,131.75,131.48,131.69,54461.0,126.8422,127.0737,126.8132,127.0158,54461.0
2021-03-15 12:35:00,131.7,131.72,131.55,131.57,23897.0,127.0254,127.0447,126.8808,126.9,23897.0
2021-03-15 12:40:00,131.58,131.58,131.49,131.5,47735.0,126.9097,126.9097,126.8229,126.8325,47735.0
2021-03-15 12:45:00,131.49,131.59,131.44,131.55,37000.0,126.8229,126.9193,126.7747,126.8808,37000.0
2021-03-15 12:50:00,131.54,131.55,131.43,131.53,55278.0,126.8711,126.8808,126.765,126.8615,55278.0
2021-03-15 12:55:00,131.53,131.69,131.52,131.66,38128.0,126.8615,127.0158,126.8518,126.9869,38128.0
2021-03-15 13:00:00,131.67,131.72,131.64,131.72,20735.0,126.9965,127.0447,126.9676,127.0447,20735.0
2021-03-15 13:05:00,131.71,131.78,131.66,131.68,34770.0,127.0351,127.1026,126.9869,127.0061,34770.0
2021-03-15 13:10:00,131.68,131.7,131.55,131.68,41895.0,127.0061,127.0254,126.8808,127.0061,41895.0
2021-03-15 13:15:00,131.67,131.71,131.62,131.68,26562.0,126.9965,127.0351,126.9483,127.0061,26562.0
2021-03-15 13:20:00,131.68,131.71,131.6,131.69,33922.0,127.0061,127.0351,126.929,127.0158,33922.0
2021-03-15 13:25:00,131.69,131.77,131.67,131.75,25238.0,127.0158,127.0929,126.9965,127.0737,25238.0
2021-03-15 13:30:00,131.74,131.77,131.68,131.73,29572.0,127.064,127.0929,127.0061,127.0544,29572.0
2021-03-15 13:35:00,131.74,131.8,131.71,131.78,28410.0,127.064,127.1219,127.0351,127.1026,28410.0
2021-03-15 13:40:00,131.76,131.84,131.76,131.84,30604.0,127.0833,127.1605,127.0833,127.1605,30604.0
2021-03-15 13:45:00,131.84,131.88,131.82,131.84,28721.0,127.1605,127.199,127.1412,127.1605,28721.0
2021-03-15 13:50:00,131.84,131.84,131.78,131.8,17781.0,127.1605,127.1605,127.1026,127.1219,17781.0
2021-03-15 13:55:00,131.81,131.85,131.8,131.82,13142.0,127.1315,127.1701,127.1219,127.1412,13142.0
2021-03-15 14:00:00,131.83,131.95,131.82,131.93,27496.0,127.1508,127.2666,127.1412,127.2473,27496.0
2021-03-15 14:05:00,131.93,131.97,131.87,131.97,23363.0,127.2473,127.2858,127.1894,127.2858,23363.0
2021-03-15 14:10:00,131.97,131.99,131.91,131.99,49371.0,127.2858,127.3051,127.228,127.3051,49371.0
2021-03-15 14:15:00,132.0,132.07,131.97,132.06,25265.0,127.3148,127.3823,127.2858,127.3727,25265.0
2021-03-15 14:20:00,132.07,132.2,132.04,132.19,27214.0,127.3823,127.5077,127.3534,127.498,27214.0
2021-03-15 14:25:00,132.2,132.22,132.12,132.15,67161.0,127.5077,127.527,127.4305,127.4595,67161.0
2021-03-15 14:30:00,132.17,132.26,132.16,132.2,86180.0,127.4787,127.5656,127.4691,127.5077,86180.0
2021-03-15 14:35:00,132.19,132.24,132.15,132.17,34418.0,127.498,127.5463,127.4595,127.4787,34418.0
2021-03-15 14:40:00,132.17,132.2,132.11,132.14,43941.0,127.4787,127.5077,127.4209,127.4498,43941.0
2021-03-15 14:45:00,132.15,132.21,132.1,132.21,27512.0,127.4595,127.5173,127.4112,127.5173,27512.0
2021-03-15 14:50:00,132.21,132.23,132.1,132.15,40564.0,127.5173,127.5366,127.4112,127.4595,40564.0
2021-03-15 14:55:00,132.15,132.19,132.13,132.18,34676.0,127.4595,127.498,127.4402,127.4884,34676.0
2021-03-15 15:00:00,132.19,132.23,132.12,132.14,49002.0,127.498,127.5366,127.4305,127.4498,49002.0
2021-03-15 15:05:00,132.14,132.2,132.07,132.18,31953.0,127.4498,127.5077,127.3823,127.4884,31953.0
2021-03-15 15:10:00,132.19,132.23,132.09,132.11,50388.0,127.498,127.5366,127.4016,127.4209,50388.0
2021-03-15 15:15:00,132.11,132.23,132.1,132.12,70600.0,127.4209,127.5366,127.4112,127.4305,70600.0
2021-03-15 15:20:00,132.12,132.13,131.97,132.08,77098.0,127.4305,127.4402,127.2858,127.3919,77098.0
2021-03-15 15:25:00,132.07,132.16,132.0,132.07,38288.0,127.3823,127.4691,127.3148,127.3823,38288.0
2021-03-15 15:30:00,132.06,132.1,132.01,132.02,81096.0,127.3727,127.4112,127.3244,127.3341,81096.0
2021-03-15 15:35:00,132.03,132.24,132.02,132.21,49776.0,127.3437,127.5463,127.3341,127.5173,49776.0
2021-03-15 15:40:00,132.21,132.29,132.17,132.28,86359.0,127.5173,127.5945,127.4787,127.5848,86359.0
2021-03-15 15:45:00,132.28,132.43,132.27,132.4,123340.0,127.5848,127.7295,127.5752,127.7006,123340.0
2021-03-15 15:50:00,132.4,132.63,132.3,132.61,227354.0,127.7006,127.9224,127.6041,127.9031,227354.0
2021-03-15 15:55:00,132.62,132.89,132.62,132.82,652046.0,127.9128,128.1732,127.9128,128.1057,652046.0
2021-03-16 09:30:00,133.87,134.01,133.63,133.98,229971.0,129.1184,129.2534,128.8869,129.2245,229971.0
2021-03-16 09:35:00,133.97,134.01,133.64,133.8,132131.0,129.2149,129.2534,128.8966,129.0509,132131.0
2021-03-16 09:40:00,133.82,134.03,133.72,134.02,103004.0,129.0702,129.2727,128.9737,129.2631,103004.0
2021-03-16 09:45:00,134.03,134.35,134.03,134.28,92672.0,129.2727,129.5814,129.2727,129.5139,92672.0
2021-03-16 09:50:00,134.29,134.31,134.17,134.26,82650.0,129.5235,129.5428,129.4078,129.4946,82650.0
2021-03-16 09:55:00,134.27,134.61,134.24,134.59,124188.0,129.5042,129.8321,129.4753,129.8129,124188.0
2021-03-16 10:00:00,134.58,134.71,134.45,134.64,95546.0,129.8032,129.9286,129.6778,129.8611,95546.0
2021-03-16 10:05:00,134.62,134.74,134.54,134.72,73902.0,129.8418,129.9575,129.7646,129.9382,73902.0
2021-03-16 10:10:00,134.73,134.79,134.58,134.79,60637.0,129.9479,130.0058,129.8032,130.0058,60637.0
2021-03-16 10:15:00,134.8,134.82,134.5,134.62,80602.0,130.0154,130.0347,129.726,129.8418,80602.0
2021-03-16 10:20:00,134.62,134.77,134.58,134.68,200378.0,129.8418,129.9865,129.8032,129.8997,200378.0
2021-03-16 10:25:00,134.66,134.73,134.59,134.72,34089.0,129.8804,129.9479,129.8129,129.9382,34089.0
2021-03-16 10:30:00,134.74,134.93,134.74,134.88,69058.0,129.9575,130.1408,129.9575,130.0926,69058.0
2021-03-16 10:35:00,134.88,134.96,134.85,134.9,60192.0,130.0926,130.1697,130.0636,130.1119,60192.0
2021-03-16 10:40:00,134.91,134.91,134.76,134.85,50134.0,130.1215,130.1215,129.9768,130.0636,50134.0
2021-03-16 10:45:00,134.85,134.85,134.71,134.77,163152.0,130.0636,130.0636,129.9286,129.9865,163152.0
2021-03-16 10:50:00,134.77,135.09,134.77,135.01,94746.0,129.9865,130.2951,129.9865,130.2179,94746.0
2021-03-16 10:55:00,135.01,135.07,134.92,134.93,76561.0,130.2179,130.2758,130.1311,130.1408,76561.0
2021-03-16 11:00:00,134.93,134.96,134.77,134.95,61472.0,130.1408,130.1697,129.9865,130.1601,61472.0
2021-03-16 11:05:00,134.95,135.0,134.8,134.82,77090.0,130.1601,130.2083,130.0154,130.0347,77090.0
2021-03-16 11:10:00,134.82,134.97,134.81,134.87,30201.0,130.0347,130.1794,130.025,130.0829,30201.0
2021-03-16 11:15:00,134.87,134.95,134.82,134.87,30113.0,130.0829,130.1601,130.0347,130.0829,30113.0
2021-03-16 11:20:00,134.88,134.96,134.83,134.95,25643.0,130.0926,130.1697,130.0443,130.1601,25643.0
2021-03-16 11:25:00,134.95,134.97,134.78,134.84,22675.0,130.1601,130.1794,129.9961,130.054,22675.0
2021-03-16 11:30:00,134.85,134.92,134.73,134.77,22982.0,130.0636,130.1311,129.9479,129.9865,22982.0
2021-03-16 11:35:00,134.76,134.79,134.68,134.69,32727.0,129.9768,130.0058,129.8997,129.9093,32727.0
2021-03-16 11:40:00,134.71,134.79,134.68,134.76,29116.0,129.9286,130.0058,129.8997,129.9768,29116.0
2021-03-16 11:45:00,134.75,134.81,134.55,134.7,34752.0,129.9672,130.025,129.7743,129.9189,34752.0
2021-03-16 11:50:00,134.71,134.72,134.58,134.68,26021.0,129.9286,129.9382,129.8032,129.8997,26021.0
2021-03-16 11:55:00,134.67,134.67,134.52,134.58,35182.0,129.89,129.89,129.7453,129.8032,35182.0
2021-03-16 12:00:00,134.58,134.68,134.52,134.57,33102.0,129.8032,129.8997,129.7453,129.7936,33102.0
2021-03-16 12:05:00,134.59,134.62,134.48,134.56,27978.0,129.8129,129.8418,129.7068,129.7839,27978.0
2021-03-16 12:10:00,134.56,134.56,134.33,134.33,43145.0,129.7839,129.7839,129.5621,129.5621,43145.0
2021-03-16 12:15:00,134.32,134.37,134.25,134.34,46438.0,129.5524,129.6007,129.4849,129.5717,46438.0
2021-03-16 12:20:00,134.35,134.42,134.09,134.09,32907.0,129.5814,129.6489,129.3306,129.3306,32907.0
2021-03-16 12:25:00,134.1,134.12,133.86,134.02,48339.0,129.3402,129.3595,129.1088,129.2631,48339.0
2021-03-16 12:30:00,134.02,134.32,133.99,134.28,97662.0,129.2631,129.5524,129.2342,129.5139,97662.0
2021-03-16 12:35:00,134.26,134.4,134.23,134.4,102524.0,129.4946,129.6296,129.4656,129.6296,102524.0
2021-03-16 12:40:00,134.4,134.55,134.33,134.49,39014.0,129.6296,129.7743,129.5621,129.7164,39014.0
2021-03-16 12:45:00,134.49,134.53,134.36,134.43,22144.0,129.7164,129.755,129.591,129.6585,22144.0
2021-03-16 12:50:00,134.36,134.46,134.31,134.43,41939.0,129.591,129.6875,129.5428,129.6585,41939.0
2021-03-16 12:55:00,134.42,134.43,134.34,134.39,41883.0,129.6489,129.6585,129.5717,129.62,41883.0
2021-03-16 13:00:00,134.4,134.68,134.39,134.58,134087.0,129.6296,129.8997,129.62,129.8032,134087.0
2021-03-16 13:05:00,134.6,134.67,134.52,134.64,67451.0,129.8225,129.89,129.7453,129.8611,67451.0
2021-03-16 13:10:00,134.65,134.69,134.58,134.6,29095.0,129.8707,129.9093,129.8032,129.8225,29095.0
2021-03-16 13:15:00,134.6,134.67,134.53,134.63,32618.0,129.8225,129.89,129.755,129.8514,32618.0
2021-03-16 13:20:00,134.63,134.64,134.5,134.55,67956.0,129.8514,129.8611,129.726,129.7743,67956.0
2021-03-16 13:25:00,134.55,134.64,134.44,134.44,34524.0,129.7743,129.8611,129.6682,129.6682,34524.0
2021-03-16 13:30:00,134.45,134.47,134.27,134.29,30099.0,129.6778,129.6971,129.5042,129.5235,30099.0
2021-03-16 13:35:00,134.28,134.31,134.1,134.12,41007.0,129.5139,129.5428,129.3402,129.3595,41007.0
2021-03-16 13:40:00,134.14,134.17,134.0,134.0,21366.0,129.3788,129.4078,129.2438,129.2438,21366.0
2021-03-16 13:45:00,134.0,134.17,133.98,134.1,30403.0,129.2438,129.4078,129.2245,129.3402,30403.0
2021-03-16 13:50:00,134.1,134.14,133.99,134.0,23838.0,129.3402,129.3788,129.2342,129.2438,23838.0
2021-03-16 13:55:00,133.97,134.11,133.86,134.03,26033.0,129.2149,129.3499,129.1088,129.2727,26033.0
2021-03-16 14:00:00,134.04,134.19,133.97,134.15,35446.0,129.2824,129.4271,129.2149,129.3885,35446.0
2021-03-16 14:05:00,134.15,134.15,133.69,133.86,57847.0,129.3885,129.3885,128.9448,129.1088,57847.0
2021-03-16 14:10:00,133.87,134.05,133.82,133.99,45544.0,129.1184,129.292,129.0702,129.2342,45544.0
2021-03-16 14:15:00,133.98,134.1,133.95,133.97,29917.0,129.2245,129.3402,129.1956,129.2149,29917.0
2021-03-16 14:20:00,133.96,133.99,133.72,133.79,49502.0,129.2052,129.2342,128.9737,129.0412,49502.0
2021-03-16 14:25:00,133.8,133.8,133.4,133.41,52954.0,129.0509,129.0509,128.6651,128.6747,52954.0
2021-03-16 14:30:00,133.4,133.61,133.34,133.46,51208.0,128.6651,128.8676,128.6072,128.723,51208.0
2021-03-16 14:35:00,133.45,133.54,133.35,133.43,66448.0,128.7133,128.8001,128.6169,128.694,66448.0
2021-03-16 14:40:00,133.45,133.54,133.24,133.26,76754.0,128.7133,128.8001,128.5108,128.5301,76754.0
2021-03-16 14:45:00,133.25,133.52,133.24,133.48,96146.0,128.5204,128.7808,128.5108,128.7423,96146.0
2021-03-16 14:50:00,133.48,133.66,133.47,133.65,91084.0,128.7423,128.9159,128.7326,128.9062,91084.0
2021-03-16 14:55:00,133.65,133.79,133.62,133.7,40234.0,128.9062,129.0412,128.8773,128.9544,40234.0
2021-03-16 15:00:00,133.7,133.77,133.5,133.73,66768.0,128.9544,129.022,128.7615,128.9834,66768.0
2021-03-16 15:05:00,133.71,133.89,133.7,133.83,47764.0,128.9641,129.1377,128.9544,129.0798,47764.0
2021-03-16 15:10:00,133.82,133.96,133.81,133.9,42457.0,129.0702,129.2052,129.0605,129.1473,42457.0
2021-03-16 15:15:00,133.9,134.01,133.89,133.97,39020.0,129.1473,129.2534,129.1377,129.2149,39020.0
2021-03-16 15:20:00,133.99,134.13,133.98,134.11,66642.0,129.2342,129.3692,129.2245,129.3499,66642.0
2021-03-16 15:25:00,134.13,134.17,133.97,134.05,41899.0,129.3692,129.4078,129.2149,129.292,41899.0
2021-03-16 15:30:00,134.05,134.29,133.99,134.29,93847.0,129.292,129.5235,129.2342,129.5235,93847.0
2021-03-16 15:35:00,134.28,134.41,134.19,134.27,125661.0,129.5139,129.6392,129.4271,129.5042,125661.0
2021-03-16 15:40:00,134.27,134.37,134.12,134.13,53966.0,129.5042,129.6007,129.3595,129.3692,53966.0
2021-03-16 15:45:00,134.14,134.26,133.99,133.99,113559.0,129.3788,129.4946,129.2342,129.2342,113559.0
2021-03-16 15:50:00,133.99,134.16,133.99,134.02,191024.0,129.2342,129.3981,129.2342,129.2631,191024.0
2021-03-16 15:55:00,134.02,134.02,133.79,133.87,399920.0,129.2631,129.2631,129.0412,129.1184,399920.0
2021-03-17 09:30:00,132.73,132.8,132.2,132.2,118740.0,128.0189,128.0864,127.5077,127.5077,118740.0
2021-03-17 09:35:00,132.2,132.23,131.87,131.95,179519.0,127.5077,127.5366,127.1894,127.2666,179519.0
2021-03-17 09:40:00,131.92,132.48,131.84,132.48,120024.0,127.2376,127.7777,127.1605,127.7777,120024.0
2021-03-17 09:45:00,132.48,132.75,132.3,132.72,99753.0,127.7777,128.0382,127.6041,128.0092,99753.0
2021-03-17 09:50:00,132.71,132.84,132.58,132.73,101997.0,127.9996,128.125,127.8742,128.0189,101997.0
2021-03-17 09:55:00,132.7,132.94,132.56,132.87,181817.0,127.9899,128.2214,127.8549,128.1539,181817.0
2021-03-17 10:00:00,132.87,132.95,132.74,132.83,78330.0,128.1539,128.2311,128.0285,128.1153,78330.0
2021-03-17 10:05:00,132.83,132.9,132.61,132.84,74908.0,128.1153,128.1828,127.9031,128.125,74908.0
2021-03-17 10:10:00,132.85,133.01,132.76,132.91,78482.0,128.1346,128.2889,128.0478,128.1925,78482.0
2021-03-17 10:15:00,132.91,133.12,132.83,133.12,46535.0,128.1925,128.395,128.1153,128.395,46535.0
2021-03-17 10:20:00,133.11,133.16,132.93,133.04,65751.0,128.3854,128.4336,128.2118,128.3179,65751.0
2021-03-17 10:25:00,133.05,133.15,132.96,132.96,95668.0,128.3275,128.424,128.2407,128.2407,95668.0
2021-03-17 10:30:00,132.95,133.0,132.72,132.99,76450.0,128.2311,128.2793,128.0092,128.2696,76450.0
2021-03-17 10:35:00,132.98,133.1,132.85,132.86,60598.0,128.26,128.3757,128.1346,128.1443,60598.0
2021-03-17 10:40:00,132.85,132.86,132.46,132.47,68626.0,128.1346,128.1443,127.7585,127.7681,68626.0
2021-03-17 10:45:00,132.46,132.51,132.37,132.42,40490.0,127.7585,127.8067,127.6717,127.7199,40490.0
2021-03-17 10:50:00,132.41,132.58,132.28,132.56,53853.0,127.7102,127.8742,127.5848,127.8549,53853.0
2021-03-17 10:55:00,132.55,132.64,132.4,132.42,41157.0,127.8453,127.9321,127.7006,127.7199,41157.0
2021-03-17 11:00:00,132.45,132.45,132.11,132.25,70184.0,127.7488,127.7488,127.4209,127.5559,70184.0
2021-03-17 11:05:00,132.26,132.32,132.16,132.21,47612.0,127.5656,127.6234,127.4691,127.5173,47612.0
2021-03-17 11:10:00,132.22,132.43,132.13,132.22,30177.0,127.527,127.7295,127.4402,127.527,30177.0
2021-03-17 11:15:00,132.22,132.47,132.15,132.47,53480.0,127.527,127.7681,127.4595,127.7681,53480.0
2021-03-17 11:20:00,132.46,132.49,132.29,132.34,30205.0,127.7585,127.7874,127.5945,127.6427,30205.0
2021-03-17 11:25:00,132.33,132.46,132.25,132.39,46430.0,127.6331,127.7585,127.5559,127.6909,46430.0
2021-03-17 11:30:00,132.38,132.38,132.12,132.16,39661.0,127.6813,127.6813,127.4305,127.4691,39661.0
2021-03-17 11:35:00,132.15,132.22,131.96,132.0,36116.0,127.4595,127.527,127.2762,127.3148,36116.0
2021-03-17 11:40:00,132.0,132.06,131.85,131.93,26898.0,127.3148,127.3727,127.1701,127.2473,26898.0
2021-03-17 11:45:00,131.93,132.18,131.93,132.14,87469.0,127.2473,127.4884,127.2473,127.4498,87469.0
2021-03-17 11:50:00,132.13,132.23,132.13,132.19,22908.0,127.4402,127.5366,127.4402,127.498,22908.0
2021-03-17 11:55:00,132.16,132.19,131.99,132.0,66504.0,127.4691,127.498,127.3051,127.3148,66504.0
2021-03-17 12:00:00,132.01,132.01,131.74,131.77,118543.0,127.3244,127.3244,127.064,127.0929,118543.0
2021-03-17 12:05:00,131.77,132.09,131.77,132.06,46011.0,127.0929,127.4016,127.0929,127.3727,46011.0
2021-03-17 12:10:00,132.06,132.21,132.01,132.09,35285.0,127.3727,127.5173,127.3244,127.4016,35285.0
2021-03-17 12:15:00,132.1,132.36,132.1,132.32,34004.0,127.4112,127.662,127.4112,127.6234,34004.0
2021-03-17 12:20:00,132.3,132.37,132.24,132.28,27835.0,127.6041,127.6717,127.5463,127.5848,27835.0
2021-03-17 12:25:00,132.27,132.45,132.23,132.36,43878.0,127.5752,127.7488,127.5366,127.662,43878.0
2021-03-17 12:30:00,132.37,132.37,132.14,132.15,34468.0,127.6717,127.6717,127.4498,127.4595,34468.0
2021-03-17 12:35:00,132.16,132.2,132.07,132.1,27390.0,127.4691,127.5077,127.3823,127.4112,27390.0
2021-03-17 12:40:00,132.1,132.19,131.94,131.98,32052.0,127.4112,127.498,127.2569,127.2955,32052.0
2021-03-17 12:45:00,131.97,132.12,131.93,132.07,29715.0,127.2858,127.4305,127.2473,127.3823,29715.0
2021-03-17 12:50:00,132.07,132.18,132.06,132.15,35493.0,127.3823,127.4884,127.3727,127.4595,35493.0
2021-03-17 12:55:00,132.15,132.15,131.79,131.85,49753.0,127.4595,127.4595,127.1122,127.1701,49753.0
2021-03-17 13:00:00,131.81,131.92,131.72,131.9,42976.0,127.1315,127.2376,127.0447,127.2183,42976.0
2021-03-17 13:05:00,131.91,132.04,131.85,131.97,68247.0,127.228,127.3534,127.1701,127.2858,68247.0
2021-03-17 13:10:00,131.95,132.03,131.87,131.98,23330.0,127.2666,127.3437,127.1894,127.2955,23330.0
2021-03-17 13:15:00,131.97,132.21,131.87,132.19,29051.0,127.2858,127.5173,127.1894,127.498,29051.0
2021-03-17 13:20:00,132.2,132.2,132.01,132.11,37113.0,127.5077,127.5077,127.3244,127.4209,37113.0
2021-03-17 13:25:00,132.13,132.17,132.07,132.15,16836.0,127.4402,127.4787,127.3823,127.4595,16836.0
2021-03-17 13:30:00,132.15,132.15,131.96,132.03,49961.0,127.4595,127.4595,127.2762,127.3437,49961.0
2021-03-17 13:35:00,132.04,132.15,132.04,132.09,26247.0,127.3534,127.4595,127.3534,127.4016,26247.0
2021-03-17 13:40:00,132.09,132.13,131.99,132.06,32366.0,127.4016,127.4402,127.3051,127.3727,32366.0
2021-03-17 13:45:00,132.08,132.09,132.01,132.07,23607.0,127.3919,127.4016,127.3244,127.3823,23607.0
2021-03-17 13:50:00,132.05,132.05,131.83,131.83,33624.0,127.363,127.363,127.1508,127.1508,33624.0
2021-03-17 13:55:00,131.87,132.03,131.83,132.02,57219.0,127.1894,127.3437,127.1508,127.3341,57219.0
2021-03-17 14:00:00,132.02,133.25,132.02,132.68,420789.0,127.3341,128.5204,127.3341,127.9706,420789.0
2021-03-17 14:05:00,132.67,133.02,132.67,132.84,165470.0,127.961,128.2986,127.961,128.125,165470.0
2021-03-17 14:10:00,132.86,133.47,132.86,133.38,198251.0,128.1443,128.7326,128.1443,128.6458,198251.0
2021-03-17 14:15:00,133.39,133.46,133.11,133.21,114078.0,128.6554,128.723,128.3854,128.4818,114078.0
2021-03-17 14:20:00,133.24,133.27,133.06,133.06,76422.0,128.5108,128.5397,128.3372,128.3372,76422.0
2021-03-17 14:25:00,133.07,133.25,132.83,132.84,98617.0,128.3468,128.5204,128.1153,128.125,98617.0
2021-03-17 14:30:00,132.84,132.95,132.69,132.77,92745.0,128.125,128.2311,127.9803,128.0575,92745.0
2021-03-17 14:35:00,132.78,133.39,132.78,133.39,119120.0,128.0671,128.6554,128.0671,128.6554,119120.0
2021-03-17 14:40:00,133.36,134.07,133.34,134.07,167545.0,128.6265,129.3113,128.6072,129.3113,167545.0
2021-03-17 14:45:00,134.04,134.1,133.87,133.93,150599.0,129.2824,129.3402,129.1184,129.1763,150599.0
2021-03-17 14:50:00,133.9,134.05,133.81,134.02,76883.0,129.1473,129.292,129.0605,129.2631,76883.0
2021-03-17 14:55:00,134.0,134.16,133.85,134.15,158812.0,129.2438,129.3981,129.0991,129.3885,158812.0
2021-03-17 15:00:00,134.15,134.43,134.06,134.43,149119.0,129.3885,129.6585,129.3017,129.6585,149119.0
2021-03-17 15:05:00,134.42,134.5,134.35,134.37,136813.0,129.6489,129.726,129.5814,129.6007,136813.0
2021-03-17 15:10:00,134.36,134.43,134.05,134.16,150715.0,129.591,129.6585,129.292,129.3981,150715.0
2021-03-17 15:15:00,134.17,134.27,134.06,134.09,114699.0,129.4078,129.5042,129.3017,129.3306,114699.0
2021-03-17 15:20:00,134.09,134.1,133.85,133.9,104445.0,129.3306,129.3402,129.0991,129.1473,104445.0
2021-03-17 15:25:00,133.91,134.05,133.9,133.96,86337.0,129.157,129.292,129.1473,129.2052,86337.0
2021-03-17 15:30:00,133.97,134.21,133.89,134.18,99647.0,129.2149,129.4463,129.1377,129.4174,99647.0
2021-03-17 15:35:00,134.18,134.19,133.81,133.83,94541.0,129.4174,129.4271,129.0605,129.0798,94541.0
2021-03-17 15:40:00,133.82,134.04,133.62,133.64,174889.0,129.0702,129.2824,128.8773,128.8966,174889.0
2021-03-17 15:45:00,133.64,133.79,133.56,133.79,174690.0,128.8966,129.0412,128.8194,129.0412,174690.0
2021-03-17 15:50:00,133.78,133.79,133.43,133.54,255190.0,129.0316,129.0412,128.694,128.8001,255190.0
2021-03-17 15:55:00,133.55,133.79,133.43,133.74,671298.0,128.8098,129.0412,128.694,128.993,671298.0
2021-03-18 09:30:00,131.87,132.09,131.81,131.91,158493.0,127.1894,127.4016,127.1315,127.228,158493.0
2021-03-18 09:35:00,131.96,132.05,131.74,131.86,77603.0,127.2762,127.363,127.064,127.1798,77603.0
2021-03-18 09:40:00,131.85,131.95,131.55,131.61,110332.0,127.1701,127.2666,126.8808,126.9386,110332.0
2021-03-18 09:45:00,131.6,131.62,131.3,131.37,157682.0,126.929,126.9483,126.6396,126.7071,157682.0
2021-03-18 09:50:00,131.35,131.79,131.3,131.63,127619.0,126.6879,127.1122,126.6396,126.9579,127619.0
2021-03-18 09:55:00,131.63,131.94,131.58,131.88,79408.0,126.9579,127.2569,126.9097,127.199,79408.0
2021-03-18 10:00:00,131.87,131.87,131.49,131.53,112891.0,127.1894,127.1894,126.8229,126.8615,112891.0
2021-03-18 10:05:00,131.54,131.55,131.14,131.3,102956.0,126.8711,126.8808,126.4853,126.6396,102956.0
2021-03-18 10:10:00,131.28,131.3,131.06,131.28,77247.0,126.6203,126.6396,126.4081,126.6203,77247.0
2021-03-18 10:15:00,131.27,131.37,131.1,131.36,107606.0,126.6107,126.7071,126.4467,126.6975,107606.0
2021-03-18 10:20:00,131.37,131.45,131.22,131.34,97869.0,126.7071,126.7843,126.5625,126.6782,97869.0
2021-03-18 10:25:00,131.34,131.59,131.29,131.49,60645.0,126.6782,126.9193,126.63,126.8229,60645.0
2021-03-18 10:30:00,131.47,131.51,131.26,131.43,90172.0,126.8036,126.8422,126.601,126.765,90172.0
2021-03-18 10:35:00,131.4,131.81,131.24,131.75,77155.0,126.7361,127.1315,126.5818,127.0737,77155.0
2021-03-18 10:40:00,131.76,131.8,131.46,131.5,55231.0,127.0833,127.1219,126.794,126.8325,55231.0
2021-03-18 10:45:00,131.49,131.5,131.31,131.33,40125.0,126.8229,126.8325,126.6493,126.6686,40125.0
2021-03-18 10:50:00,131.34,131.59,131.18,131.59,46958.0,126.6782,126.9193,126.5239,126.9193,46958.0
2021-03-18 10:55:00,131.6,131.72,131.5,131.64,62958.0,126.929,127.0447,126.8325,126.9676,62958.0
2021-03-18 11:00:00,131.62,131.82,131.61,131.74,49968.0,126.9483,127.1412,126.9386,127.064,49968.0
2021-03-18 11:05:00,131.76,131.86,131.69,131.84,45856.0,127.0833,127.1798,127.0158,127.1605,45856.0
2021-03-18 11:10:00,131.84,131.85,131.51,131.53,61773.0,127.1605,127.1701,126.8422,126.8615,61773.0
2021-03-18 11:15:00,131.51,131.6,131.48,131.57,96583.0,126.8422,126.929,126.8132,126.9,96583.0
2021-03-18 11:20:00,131.56,131.68,131.44,131.44,31020.0,126.8904,127.0061,126.7747,126.7747,31020.0
2021-03-18 11:25:00,131.42,131.66,131.38,131.65,30890.0,126.7554,126.9869,126.7168,126.9772,30890.0
2021-03-18 11:30:00,131.66,131.67,131.41,131.41,50161.0,126.9869,126.9965,126.7457,126.7457,50161.0
2021-03-18 11:35:00,131.41,131.6,131.35,131.51,77561.0,126.7457,126.929,126.6879,126.8422,77561.0
2021-03-18 11:40:00,131.51,131.53,131.4,131.51,34477.0,126.8422,126.8615,126.7361,126.8422,34477.0
2021-03-18 11:45:00,131.52,131.57,131.41,131.46,55438.0,126.8518,126.9,126.7457,126.794,55438.0
2021-03-18 11:50:00,131.46,131.54,131.36,131.42,65513.0,126.794,126.8711,126.6975,126.7554,65513.0
2021-03-18 11:55:00,131.41,131.5,131.26,131.45,130794.0,126.7457,126.8325,126.601,126.7843,130794.0
2021-03-18 12:00:00,131.45,131.68,131.36,131.68,48122.0,126.7843,127.0061,126.6975,127.0061,48122.0
2021-03-18 12:05:00,131.68,131.92,131.66,131.9,82692.0,127.0061,127.2376,126.9869,127.2183,82692.0
2021-03-18 12:10:00,131.89,132.08,131.87,132.08,49385.0,127.2087,127.3919,127.1894,127.3919,49385.0
2021-03-18 12:15:00,132.08,132.1,131.9,131.9,71517.0,127.3919,127.4112,127.2183,127.2183,71517.0
2021-03-18 12:20:00,131.9,131.99,131.85,131.91,49086.0,127.2183,127.3051,127.1701,127.228,49086.0
2021-03-18 12:25:00,131.92,132.09,131.92,132.02,52644.0,127.2376,127.4016,127.2376,127.3341,52644.0
2021-03-18 12:30:00,132.0,132.04,131.82,131.85,66722.0,127.3148,127.3534,127.1412,127.1701,66722.0
2021-03-18 12:35:00,131.86,131.86,131.63,131.71,88181.0,127.1798,127.1798,126.9579,127.0351,88181.0
2021-03-18 12:40:00,131.71,131.73,131.61,131.63,36048.0,127.0351,127.0544,126.9386,126.9579,36048.0
2021-03-18 12:45:00,131.63,131.66,131.53,131.54,40409.0,126.9579,126.9869,126.8615,126.8711,40409.0
2021-03-18 12:50:00,131.55,131.56,131.41,131.46,39442.0,126.8808,126.8904,126.7457,126.794,39442.0
2021-03-18 12:55:00,131.45,131.49,131.15,131.16,119474.0,126.7843,126.8229,126.495,126.5046,119474.0
2021-03-18 13:00:00,131.17,131.41,131.14,131.4,41859.0,126.5142,126.7457,126.4853,126.7361,41859.0
2021-03-18 13:05:00,131.42,131.44,131.25,131.27,71592.0,126.7554,126.7747,126.5914,126.6107,71592.0
2021-03-18 13:10:00,131.27,131.37,131.22,131.36,20737.0,126.6107,126.7071,126.5625,126.6975,20737.0
2021-03-18 13:15:00,131.35,131.57,131.3,131.56,39018.0,126.6879,126.9,126.6396,126.8904,39018.0
2021-03-18 13:20:00,131.56,131.62,131.54,131.58,24088.0,126.8904,126.9483,126.8711,126.9097,24088.0
2021-03-18 13:25:00,131.58,131.73,131.57,131.69,35795.0,126.9097,127.0544,126.9,127.0158,35795.0
2021-03-18 13:30:00,131.69,131.7,131.51,131.6,27960.0,127.0158,127.0254,126.8422,126.929,27960.0
2021-03-18 13:35:00,131.59,131.71,131.56,131.69,44080.0,126.9193,127.0351,126.8904,127.0158,44080.0
2021-03-18 13:40:00,131.68,131.83,131.65,131.77,25626.0,127.0061,127.1508,126.9772,127.0929,25626.0
2021-03-18 13:45:00,131.78,131.79,131.67,131.72,39871.0,127.1026,127.1122,126.9965,127.0447,39871.0
2021-03-18 13:50:00,131.73,131.9,131.72,131.83,24351.0,127.0544,127.2183,127.0447,127.1508,24351.0
2021-03-18 13:55:00,131.84,131.88,131.81,131.85,19021.0,127.1605,127.199,127.1315,127.1701,19021.0
2021-03-18 14:00:00,131.88,131.88,131.66,131.71,65247.0,127.199,127.199,126.9869,127.0351,65247.0
2021-03-18 14:05:00,131.71,131.84,131.7,131.72,36745.0,127.0351,127.1605,127.0254,127.0447,36745.0
2021-03-18 14:10:00,131.72,131.74,131.44,131.48,55409.0,127.0447,127.064,126.7747,126.8132,55409.0
2021-03-18 14:15:00,131.49,131.49,131.19,131.27,89672.0,126.8229,126.8229,126.5335,126.6107,89672.0
2021-03-18 14:20:00,131.28,131.39,131.17,131.18,110388.0,126.6203,126.7264,126.5142,126.5239,110388.0
2021-03-18 14:25:00,131.16,131.19,130.91,130.92,105608.0,126.5046,126.5335,126.2635,126.2731,105608.0
2021-03-18 14:30:00,130.93,131.07,130.68,130.74,127401.0,126.2828,126.4178,126.0416,126.0995,127401.0
2021-03-18 14:35:00,130.75,130.8,130.58,130.71,121893.0,126.1092,126.1574,125.9452,126.0706,121893.0
2021-03-18 14:40:00,130.7,130.7,130.3,130.41,156564.0,126.0609,126.0609,125.6751,125.7812,156564.0
2021-03-18 14:45:00,130.42,130.65,130.41,130.64,213603.0,125.7909,126.0127,125.7812,126.0031,213603.0
2021-03-18 14:50:00,130.63,130.71,130.44,130.52,78401.0,125.9934,126.0706,125.8102,125.8873,78401.0
2021-03-18 14:55:00,130.53,130.68,130.5,130.54,100690.0,125.897,126.0416,125.868,125.9066,100690.0
2021-03-18 15:00:00,130.51,130.69,130.42,130.45,161321.0,125.8777,126.0513,125.7909,125.8198,161321.0
2021-03-18 15:05:00,130.46,130.49,130.24,130.46,138574.0,125.8294,125.8584,125.6173,125.8294,138574.0
2021-03-18 15:10:00,130.47,130.63,130.44,130.51,158696.0,125.8391,125.9934,125.8102,125.8777,158696.0
2021-03-18 15:15:00,130.51,130.54,130.3,130.42,137654.0,125.8777,125.9066,125.6751,125.7909,137654.0
2021-03-18 15:20:00,130.43,130.48,130.22,130.25,146303.0,125.8005,125.8487,125.598,125.6269,146303.0
2021-03-18 15:25:00,130.26,130.57,130.19,130.56,241304.0,125.6365,125.9355,125.569,125.9259,241304.0
2021-03-18 15:30:00,130.55,130.62,130.29,130.3,119902.0,125.9163,125.9838,125.6655,125.6751,119902.0
2021-03-18 15:35:00,130.29,130.42,130.19,130.21,146717.0,125.6655,125.7909,125.569,125.5883,146717.0
2021-03-18 15:40:00,130.21,130.31,130.1,130.13,358053.0,125.5883,125.6848,125.4822,125.5112,358053.0
2021-03-18 15:45:00,130.13,130.23,129.93,129.95,216777.0,125.5112,125.6076,125.3183,125.3375,216777.0
2021-03-18 15:50:00,129.95,130.12,129.83,129.96,426086.0,125.3375,125.5015,125.2218,125.3472,426086.0
2021-03-18 15:55:00,129.94,130.15,129.9,129.99,588476.0,125.3279,125.5304,125.2893,125.3761,588476.0
2021-03-19 09:30:00,130.05,130.59,129.84,130.28,180865.0,125.434,125.9548,125.2315,125.6558,180865.0
2021-03-19 09:35:00,130.31,130.46,130.06,130.06,263073.0,125.6848,125.8294,125.4436,125.4436,263073.0
2021-03-19 09:40:00,130.06,130.07,129.45,129.67,311077.0,125.4436,125.4533,124.8553,125.0675,311077.0
2021-03-19 09:45:00,129.65,129.89,129.45,129.63,212189.0,125.0482,125.2797,124.8553,125.0289,212189.0
2021-03-19 09:50:00,129.62,130.18,129.61,129.97,173305.0,125.0193,125.5594,125.0096,125.3568,173305.0
2021-03-19 09:55:00,129.93,130.17,129.71,129.78,154058.0,125.3183,125.5497,125.1061,125.1736,154058.0
2021-03-19 10:00:00,129.77,129.77,129.15,129.21,168362.0,125.1639,125.1639,124.5659,124.6238,168362.0
2021-03-19 10:05:00,129.19,129.29,128.98,129.24,201458.0,124.6045,124.701,124.402,124.6527,201458.0
2021-03-19 10:10:00,129.29,129.49,129.09,129.44,120225.0,124.701,124.8939,124.5081,124.8456,120225.0
2021-03-19 10:15:00,129.44,129.58,129.3,129.58,150367.0,124.8456,124.9807,124.7106,124.9807,150367.0
2021-03-19 10:20:00,129.6,129.88,129.52,129.73,125958.0,125.0,125.27,124.9228,125.1254,125958.0
2021-03-19 10:25:00,129.75,129.81,129.66,129.68,150711.0,125.1446,125.2025,125.0578,125.0771,150711.0
2021-03-19 10:30:00,129.67,129.74,129.27,129.32,134394.0,125.0675,125.135,124.6817,124.7299,134394.0
2021-03-19 10:35:00,129.33,129.85,129.32,129.84,134644.0,124.7396,125.2411,124.7299,125.2315,134644.0
2021-03-19 10:40:00,129.84,130.01,129.78,129.95,147576.0,125.2315,125.3954,125.1736,125.3375,147576.0
2021-03-19 10:45:00,129.94,130.0,129.76,129.78,114936.0,125.3279,125.3858,125.1543,125.1736,114936.0
2021-03-19 10:50:00,129.78,130.11,129.7,129.92,140051.0,125.1736,125.4919,125.0964,125.3086,140051.0
2021-03-19 10:55:00,129.92,129.96,129.74,129.93,168178.0,125.3086,125.3472,125.135,125.3183,168178.0
2021-03-19 11:00:00,129.95,130.01,129.8,129.9,168924.0,125.3375,125.3954,125.1929,125.2893,168924.0
2021-03-19 11:05:00,129.88,129.94,129.65,129.69,93963.0,125.27,125.3279,125.0482,125.0868,93963.0
2021-03-19 11:10:00,129.7,129.81,129.59,129.68,88367.0,125.0964,125.2025,124.9903,125.0771,88367.0
2021-03-19 11:15:00,129.67,129.85,129.58,129.64,88657.0,125.0675,125.2411,124.9807,125.0385,88657.0
2021-03-19 11:20:00,129.63,129.79,129.44,129.45,57367.0,125.0289,125.1832,124.8456,124.8553,57367.0
2021-03-19 11:25:00,129.45,129.53,129.18,129.53,83988.0,124.8553,124.9325,124.5949,124.9325,83988.0
2021-03-19 11:30:00,129.52,129.62,129.44,129.6,40548.0,124.9228,125.0193,124.8456,125.0,40548.0
2021-03-19 11:35:00,129.64,129.89,129.59,129.82,41100.0,125.0385,125.2797,124.9903,125.2122,41100.0
2021-03-19 11:40:00,129.83,129.94,129.81,129.93,33391.0,125.2218,125.3279,125.2025,125.3183,33391.0
2021-03-19 11:45:00,129.94,130.05,129.86,129.97,92496.0,125.3279,125.434,125.2507,125.3568,92496.0
2021-03-19 11:50:00,129.96,130.19,129.79,130.18,43748.0,125.3472,125.569,125.1832,125.5594,43748.0
2021-03-19 11:55:00,130.17,130.19,130.08,130.08,43983.0,125.5497,125.569,125.4629,125.4629,43983.0
2021-03-19 12:00:00,130.07,130.27,130.07,130.21,53595.0,125.4533,125.6462,125.4533,125.5883,53595.0
2021-03-19 12:05:00,130.2,130.27,130.13,130.24,59336.0,125.5787,125.6462,125.5112,125.6173,59336.0
2021-03-19 12:10:00,130.22,130.23,130.04,130.13,57043.0,125.598,125.6076,125.4244,125.5112,57043.0
2021-03-19 12:15:00,130.13,130.27,130.09,130.22,47914.0,125.5112,125.6462,125.4726,125.598,47914.0
2021-03-19 12:20:00,130.2,130.31,130.14,130.19,65750.0,125.5787,125.6848,125.5208,125.569,65750.0
2021-03-19 12:25:00,130.18,130.2,130.02,130.13,45330.0,125.5594,125.5787,125.4051,125.5112,45330.0
2021-03-19 12:30:00,130.12,130.33,130.12,130.31,62377.0,125.5015,125.7041,125.5015,125.6848,62377.0
2021-03-19 12:35:00,130.31,130.35,130.18,130.22,106771.0,125.6848,125.7233,125.5594,125.598,106771.0
2021-03-19 12:40:00,130.23,130.48,130.21,130.36,80903.0,125.6076,125.8487,125.5883,125.733,80903.0
2021-03-19 12:45:00,130.36,130.59,130.36,130.55,68851.0,125.733,125.9548,125.733,125.9163,68851.0
2021-03-19 12:50:00,130.56,130.59,130.45,130.46,59800.0,125.9259,125.9548,125.8198,125.8294,59800.0
2021-03-19 12:55:00,130.47,130.49,130.36,130.46,88556.0,125.8391,125.8584,125.733,125.8294,88556.0
2021-03-19 13:00:00,130.46,130.48,130.26,130.28,104036.0,125.8294,125.8487,125.6365,125.6558,104036.0
2021-03-19 13:05:00,130.28,130.3,130.08,130.18,72149.0,125.6558,125.6751,125.4629,125.5594,72149.0
2021-03-19 13:10:00,130.18,130.32,130.16,130.31,37582.0,125.5594,125.6944,125.5401,125.6848,37582.0
2021-03-19 13:15:00,130.3,130.39,130.18,130.28,68603.0,125.6751,125.7619,125.5594,125.6558,68603.0
2021-03-19 13:20:00,130.29,130.39,130.26,130.37,58027.0,125.6655,125.7619,125.6365,125.7426,58027.0
2021-03-19 13:25:00,130.35,130.45,130.31,130.42,53784.0,125.7233,125.8198,125.6848,125.7909,53784.0
2021-03-19 13:30:00,130.43,130.5,130.35,130.43,73915.0,125.8005,125.868,125.7233,125.8005,73915.0
2021-03-19 13:35:00,130.44,130.48,130.27,130.41,126208.0,125.8102,125.8487,125.6462,125.7812,126208.0
2021-03-19 13:40:00,130.41,130.44,130.35,130.38,44592.0,125.7812,125.8102,125.7233,125.7523,44592.0
2021-03-19 13:45:00,130.38,130.57,130.38,130.56,77768.0,125.7523,125.9355,125.7523,125.9259,77768.0
2021-03-19 13:50:00,130.54,130.58,130.48,130.51,59352.0,125.9066,125.9452,125.8487,125.8777,59352.0
2021-03-19 13:55:00,130.51,130.51,130.22,130.33,107337.0,125.8777,125.8777,125.598,125.7041,107337.0
2021-03-19 14:00:00,130.34,130.45,130.32,130.36,95451.0,125.7137,125.8198,125.6944,125.733,95451.0
2021-03-19 14:05:00,130.37,130.46,130.17,130.18,126772.0,125.7426,125.8294,125.5497,125.5594,126772.0
2021-03-19 14:10:00,130.18,130.35,130.16,130.31,101083.0,125.5594,125.7233,125.5401,125.6848,101083.0
2021-03-19 14:15:00,130.32,130.33,130.04,130.09,202357.0,125.6944,125.7041,125.4244,125.4726,202357.0
2021-03-19 14:20:00,130.09,130.13,129.98,130.09,174163.0,125.4726,125.5112,125.3665,125.4726,174163.0
2021-03-19 14:25:00,130.09,130.26,130.07,130.25,109409.0,125.4726,125.6365,125.4533,125.6269,109409.0
2021-03-19 14:30:00,130.26,130.32,130.15,130.28,89711.0,125.6365,125.6944,125.5304,125.6558,89711.0
2021-03-19 14:35:00,130.29,130.34,130.24,130.25,87833.0,125.6655,125.7137,125.6173,125.6269,87833.0
2021-03-19 14:40:00,130.25,130.29,130.12,130.16,156659.0,125.6269,125.6655,125.5015,125.5401,156659.0
2021-03-19 14:45:00,130.17,130.23,130.08,130.15,88845.0,125.5497,125.6076,125.4629,125.5304,88845.0
2021-03-19 14:50:00,130.15,130.17,129.96,129.99,84859.0,125.5304,125.5497,125.3472,125.3761,84859.0
2021-03-19 14:55:00,129.99,130.3,129.98,130.29,178616.0,125.3761,125.6751,125.3665,125.6655,178616.0
2021-03-19 15:00:00,130.29,130.33,130.0,130.03,124709.0,125.6655,125.7041,125.3858,125.4147,124709.0
2021-03-19 15:05:00,130.03,130.08,129.94,129.94,102824.0,125.4147,125.4629,125.3279,125.3279,102824.0
2021-03-19 15:10:00,129.93,130.01,129.8,129.81,107627.0,125.3183,125.3954,125.1929,125.2025,107627.0
2021-03-19 15:15:00,129.8,129.95,129.79,129.84,145619.0,125.1929,125.3375,125.1832,125.2315,145619.0
2021-03-19 15:20:00,129.85,129.91,129.76,129.82,182142.0,125.2411,125.299,125.1543,125.2122,182142.0
2021-03-19 15:25:00,129.82,129.91,129.7,129.87,199856.0,125.2122,125.299,125.0964,125.2604,199856.0
2021-03-19 15:30:00,129.88,129.97,129.77,129.96,170524.0,125.27,125.3568,125.1639,125.3472,170524.0
2021-03-19 15:35:00,129.96,130.07,129.92,129.94,166746.0,125.3472,125.4533,125.3086,125.3279,166746.0
2021-03-19 15:40:00,129.95,130.11,129.94,130.1,214989.0,125.3375,125.4919,125.3279,125.4822,214989.0
2021-03-19 15:45:00,130.09,130.14,129.8,129.96,254243.0,125.4726,125.5208,125.1929,125.3472,254243.0
2021-03-19 15:50:00,129.95,130.22,129.83,129.91,545878.0,125.3375,125.598,125.2218,125.299,545878.0
2021-03-19 15:55:00,129.91,130.0,129.52,129.59,1275159.0,125.299,125.3858,124.9228,124.9903,1275159.0
2021-03-22 09:30:00,130.02,130.66,129.81,130.52,377463.0,125.6648,126.2834,125.4619,126.1481,377463.0
2021-03-22 09:35:00,130.52,130.74,130.47,130.67,224117.0,126.1481,126.3607,126.0997,126.293,224117.0
2021-03-22 09:40:00,130.7,130.71,130.38,130.48,116296.0,126.322,126.3317,126.0128,126.1094,116296.0
2021-03-22 09:45:00,130.5,130.63,130.37,130.59,130638.0,126.1287,126.2544,126.0031,126.2157,130638.0
2021-03-22 09:50:00,130.58,130.82,130.57,130.82,125381.0,126.2061,126.438,126.1964,126.438,125381.0
2021-03-22 09:55:00,130.84,130.95,130.78,130.81,122729.0,126.4574,126.5637,126.3994,126.4284,122729.0
2021-03-22 10:00:00,130.81,131.07,130.77,130.84,111153.0,126.4284,126.6796,126.3897,126.4574,111153.0
2021-03-22 10:05:00,130.85,131.15,130.83,130.93,155880.0,126.467,126.757,126.4477,126.5443,155880.0
2021-03-22 10:10:00,130.94,131.09,130.77,130.99,135222.0,126.554,126.699,126.3897,126.6023,135222.0
2021-03-22 10:15:00,131.0,131.07,130.85,131.01,70041.0,126.612,126.6796,126.467,126.6217,70041.0
2021-03-22 10:20:00,131.05,131.18,131.05,131.1,65585.0,126.6603,126.786,126.6603,126.7086,65585.0
2021-03-22 10:25:00,131.11,131.27,130.98,131.17,118938.0,126.7183,126.8729,126.5927,126.7763,118938.0
2021-03-22 10:30:00,131.18,131.32,131.11,131.31,47114.0,126.786,126.9213,126.7183,126.9116,47114.0
2021-03-22 10:35:00,131.32,131.32,131.17,131.32,64558.0,126.9213,126.9213,126.7763,126.9213,64558.0
2021-03-22 10:40:00,131.34,131.41,131.24,131.41,63788.0,126.9406,127.0083,126.844,127.0083,63788.0
2021-03-22 10:45:00,131.42,131.56,131.4,131.52,103745.0,127.0179,127.1532,126.9986,127.1146,103745.0
2021-03-22 10:50:00,131.53,131.66,131.52,131.66,32470.0,127.1242,127.2499,127.1146,127.2499,32470.0
2021-03-22 10:55:00,131.65,131.66,131.53,131.56,50147.0,127.2402,127.2499,127.1242,127.1532,50147.0
2021-03-22 11:00:00,131.59,131.63,131.47,131.55,34233.0,127.1822,127.2209,127.0663,127.1436,34233.0
2021-03-22 11:05:00,131.58,131.67,131.56,131.62,43816.0,127.1726,127.2596,127.1532,127.2112,43816.0
2021-03-22 11:10:00,131.65,131.69,131.62,131.66,31892.0,127.2402,127.2789,127.2112,127.2499,31892.0
2021-03-22 11:15:00,131.67,131.71,131.63,131.69,34904.0,127.2596,127.2982,127.2209,127.2789,34904.0
2021-03-22 11:20:00,131.68,131.84,131.66,131.83,46980.0,127.2692,127.4239,127.2499,127.4142,46980.0
2021-03-22 11:25:00,131.84,131.84,131.74,131.76,33601.0,127.4239,127.4239,127.3272,127.3465,33601.0
2021-03-22 11:30:00,131.77,131.9,131.76,131.87,47513.0,127.3562,127.4818,127.3465,127.4529,47513.0
2021-03-22 11:35:00,131.86,131.9,131.8,131.81,37949.0,127.4432,127.4818,127.3852,127.3949,37949.0
2021-03-22 11:40:00,131.82,131.88,131.74,131.78,57003.0,127.4045,127.4625,127.3272,127.3659,57003.0
2021-03-22 11:45:00,131.79,131.86,131.58,131.84,84629.0,127.3755,127.4432,127.1726,127.4239,84629.0
2021-03-22 11:50:00,131.83,131.88,131.81,131.84,29895.0,127.4142,127.4625,127.3949,127.4239,29895.0
2021-03-22 11:55:00,131.84,131.85,131.71,131.74,38799.0,127.4239,127.4335,127.2982,127.3272,38799.0
2021-03-22 12:00:00,131.75,131.94,131.75,131.9,27644.0,127.3369,127.5205,127.3369,127.4818,27644.0
2021-03-22 12:05:00,131.91,131.98,131.88,131.97,48716.0,127.4915,127.5592,127.4625,127.5495,48716.0
2021-03-22 12:10:00,131.98,132.06,131.97,132.06,28761.0,127.5592,127.6365,127.5495,127.6365,28761.0
2021-03-22 12:15:00,132.06,132.12,132.03,132.09,55054.0,127.6365,127.6945,127.6075,127.6655,55054.0
2021-03-22 12:20:00,132.09,132.19,132.09,132.16,27103.0,127.6655,127.7621,127.6655,127.7331,27103.0
2021-03-22 12:25:00,132.17,132.23,132.16,132.23,124764.0,127.7428,127.8008,127.7331,127.8008,124764.0
2021-03-22 12:30:00,132.26,132.29,132.17,132.27,50602.0,127.8298,127.8588,127.7428,127.8395,50602.0
2021-03-22 12:35:00,132.28,132.29,132.23,132.25,40393.0,127.8491,127.8588,127.8008,127.8201,40393.0
2021-03-22 12:40:00,132.25,132.51,132.24,132.49,85926.0,127.8201,128.0714,127.8105,128.0521,85926.0
2021-03-22 12:45:00,132.49,132.51,132.41,132.42,78619.0,128.0521,128.0714,127.9748,127.9844,78619.0
2021-03-22 12:50:00,132.43,132.46,132.34,132.38,57930.0,127.9941,128.0231,127.9071,127.9458,57930.0
2021-03-22 12:55:00,132.38,132.45,132.35,132.4,34464.0,127.9458,128.0134,127.9168,127.9651,34464.0
2021-03-22 13:00:00,132.4,132.41,132.26,132.26,36106.0,127.9651,127.9748,127.8298,127.8298,36106.0
2021-03-22 13:05:00,132.27,132.3,132.19,132.22,29772.0,127.8395,127.8684,127.7621,127.7911,29772.0
2021-03-22 13:10:00,132.23,132.29,132.15,132.17,31738.0,127.8008,127.8588,127.7235,127.7428,31738.0
2021-03-22 13:15:00,132.18,132.28,132.16,132.23,48424.0,127.7525,127.8491,127.7331,127.8008,48424.0
2021-03-22 13:20:00,132.24,132.31,132.19,132.28,28727.0,127.8105,127.8781,127.7621,127.8491,28727.0
2021-03-22 13:25:00,132.28,132.28,132.13,132.16,49083.0,127.8491,127.8491,127.7041,127.7331,49083.0
2021-03-22 13:30:00,132.17,132.23,132.16,132.22,46479.0,127.7428,127.8008,127.7331,127.7911,46479.0
2021-03-22 13:35:00,132.22,132.27,132.15,132.26,45259.0,127.7911,127.8395,127.7235,127.8298,45259.0
2021-03-22 13:40:00,132.26,132.31,132.17,132.27,41950.0,127.8298,127.8781,127.7428,127.8395,41950.0
2021-03-22 13:45:00,132.27,132.35,132.26,132.34,35153.0,127.8395,127.9168,127.8298,127.9071,35153.0
2021-03-22 13:50:00,132.34,132.41,132.31,132.36,127962.0,127.9071,127.9748,127.8781,127.9264,127962.0
2021-03-22 13:55:00,132.36,132.38,132.31,132.37,66335.0,127.9264,127.9458,127.8781,127.9361,66335.0
2021-03-22 14:00:00,132.37,132.39,132.24,132.28,61110.0,127.9361,127.9554,127.8105,127.8491,61110.0
2021-03-22 14:05:00,132.27,132.38,132.26,132.31,40264.0,127.8395,127.9458,127.8298,127.8781,40264.0
2021-03-22 14:10:00,132.3,132.39,132.3,132.34,38256.0,127.8684,127.9554,127.8684,127.9071,38256.0
2021-03-22 14:15:00,132.35,132.39,132.3,132.33,36308.0,127.9168,127.9554,127.8684,127.8974,36308.0
2021-03-22 14:20:00,132.32,132.35,132.21,132.26,38396.0,127.8878,127.9168,127.7815,127.8298,38396.0
2021-03-22 14:25:00,132.25,132.35,132.25,132.31,42651.0,127.8201,127.9168,127.8201,127.8781,42651.0
2021-03-22 14:30:00,132.32,132.43,132.32,132.39,105123.0,127.8878,127.9941,127.8878,127.9554,105123.0
2021-03-22 14:35:00,132.38,132.45,132.27,132.43,59178.0,127.9458,128.0134,127.8395,127.9941,59178.0
2021-03-22 14:40:00,132.42,132.45,132.34,132.39,40240.0,127.9844,128.0134,127.9071,127.9554,40240.0
2021-03-22 14:45:00,132.39,132.44,132.34,132.34,48614.0,127.9554,128.0038,127.9071,127.9071,48614.0
2021-03-22 14:50:00,132.34,132.4,132.31,132.39,58666.0,127.9071,127.9651,127.8781,127.9554,58666.0
2021-03-22 14:55:00,132.39,132.42,132.36,132.4,46640.0,127.9554,127.9844,127.9264,127.9651,46640.0
2021-03-22 15:00:00,132.4,132.46,132.35,132.4,62120.0,127.9651,128.0231,127.9168,127.9651,62120.0
2021-03-22 15:05:00,132.4,132.4,132.24,132.27,62817.0,127.9651,127.9651,127.8105,127.8395,62817.0
2021-03-22 15:10:00,132.27,132.31,132.18,132.19,64886.0,127.8395,127.8781,127.7525,127.7621,64886.0
2021-03-22 15:15:00,132.18,132.2,131.99,132.02,92059.0,127.7525,127.7718,127.5688,127.5978,92059.0
2021-03-22 15:20:00,132.02,132.09,131.93,131.99,78944.0,127.5978,127.6655,127.5108,127.5688,78944.0
2021-03-22 15:25:00,131.99,132.05,131.89,131.93,113143.0,127.5688,127.6268,127.4722,127.5108,113143.0
2021-03-22 15:30:00,131.91,132.04,131.87,131.89,110087.0,127.4915,127.6172,127.4529,127.4722,110087.0
2021-03-22 15:35:00,131.9,131.95,131.84,131.89,107276.0,127.4818,127.5302,127.4239,127.4722,107276.0
2021-03-22 15:40:00,131.89,131.92,131.76,131.84,175799.0,127.4722,127.5012,127.3465,127.4239,175799.0
2021-03-22 15:45:00,131.85,131.9,131.73,131.87,156543.0,127.4335,127.4818,127.3175,127.4529,156543.0
2021-03-22 15:50:00,131.87,131.96,131.72,131.89,299002.0,127.4529,127.5398,127.3079,127.4722,299002.0
2021-03-22 15:55:00,131.9,131.94,131.77,131.9,495466.0,127.4818,127.5205,127.3562,127.4818,495466.0
2021-03-23 09:30:00,132.23,132.4,131.95,132.12,198738.0,127.8008,127.9651,127.5302,127.6945,198738.0
2021-03-23 09:35:00,132.1,132.31,131.91,132.13,142205.0,127.6751,127.8781,127.4915,127.7041,142205.0
2021-03-23 09:40:00,132.12,132.14,131.82,131.95,119506.0,127.6945,127.7138,127.4045,127.5302,119506.0
2021-03-23 09:45:00,131.97,132.1,131.8,131.9,103694.0,127.5495,127.6751,127.3852,127.4818,103694.0
2021-03-23 09:50:00,131.91,131.99,131.74,131.8,96167.0,127.4915,127.5688,127.3272,127.3852,96167.0
2021-03-23 09:55:00,131.78,131.9,131.66,131.9,120646.0,127.3659,127.4818,127.2499,127.4818,120646.0
2021-03-23 10:00:00,131.88,132.08,131.77,131.92,85559.0,127.4625,127.6558,127.3562,127.5012,85559.0
2021-03-23 10:05:00,131.92,132.25,131.87,132.2,69096.0,127.5012,127.8201,127.4529,127.7718,69096.0
2021-03-23 10:10:00,132.21,132.46,132.21,132.37,77460.0,127.7815,128.0231,127.7815,127.9361,77460.0
2021-03-23 10:15:00,132.37,132.45,132.23,132.28,39783.0,127.9361,128.0134,127.8008,127.8491,39783.0
2021-03-23 10:20:00,132.28,132.3,132.06,132.3,39675.0,127.8491,127.8684,127.6365,127.8684,39675.0
2021-03-23 10:25:00,132.32,132.35,132.12,132.12,27947.0,127.8878,127.9168,127.6945,127.6945,27947.0
2021-03-23 10:30:00,132.14,132.2,131.74,131.76,114129.0,127.7138,127.7718,127.3272,127.3465,114129.0
2021-03-23 10:35:00,131.77,131.81,131.59,131.68,57233.0,127.3562,127.3949,127.1822,127.2692,57233.0
2021-03-23 10:40:00,131.7,131.76,131.57,131.72,60513.0,127.2885,127.3465,127.1629,127.3079,60513.0
2021-03-23 10:45:00,131.71,131.88,131.7,131.84,37526.0,127.2982,127.4625,127.2885,127.4239,37526.0
2021-03-23 10:50:00,131.84,131.98,131.8,131.96,41281.0,127.4239,127.5592,127.3852,127.5398,41281.0
2021-03-23 10:55:00,131.98,132.26,131.98,132.26,45861.0,127.5592,127.8298,127.5592,127.8298,45861.0
2021-03-23 11:00:00,132.25,132.32,132.14,132.18,52805.0,127.8201,127.8878,127.7138,127.7525,52805.0
2021-03-23 11:05:00,132.18,132.72,132.17,132.69,73089.0,127.7525,128.2744,127.7428,128.2454,73089.0
2021-03-23 11:10:00,132.69,132.74,132.61,132.66,64660.0,128.2454,128.2937,128.1681,128.2164,64660.0
2021-03-23 11:15:00,132.66,132.81,132.58,132.74,63674.0,128.2164,128.3614,128.1391,128.2937,63674.0
2021-03-23 11:20:00,132.74,132.74,132.54,132.62,33746.0,128.2937,128.2937,128.1004,128.1777,33746.0
2021-03-23 11:25:00,132.62,132.67,132.55,132.59,73588.0,128.1777,128.2261,128.1101,128.1487,73588.0
2021-03-23 11:30:00,132.59,132.7,132.43,132.46,46408.0,128.1487,128.255,127.9941,128.0231,46408.0
2021-03-23 11:35:00,132.44,132.51,132.22,132.24,42129.0,128.0038,128.0714,127.7911,127.8105,42129.0
2021-03-23 11:40:00,132.26,132.29,132.08,132.17,41110.0,127.8298,127.8588,127.6558,127.7428,41110.0
2021-03-23 11:45:00,132.16,132.19,132.07,132.12,35490.0,127.7331,127.7621,127.6462,127.6945,35490.0
2021-03-23 11:50:00,132.15,132.17,132.0,132.02,33106.0,127.7235,127.7428,127.5785,127.5978,33106.0
2021-03-23 11:55:00,132.01,132.14,131.95,132.11,54083.0,127.5882,127.7138,127.5302,127.6848,54083.0
2021-03-23 12:00:00,132.16,132.37,132.12,132.25,57387.0,127.7331,127.9361,127.6945,127.8201,57387.0
2021-03-23 12:05:00,132.23,132.24,131.6,132.07,134349.0,127.8008,127.8105,127.1919,127.6462,134349.0
2021-03-23 12:10:00,132.06,132.08,131.86,131.89,42121.0,127.6365,127.6558,127.4432,127.4722,42121.0
2021-03-23 12:15:00,131.87,131.96,131.81,131.94,34982.0,127.4529,127.5398,127.3949,127.5205,34982.0
2021-03-23 12:20:00,131.95,132.17,131.92,132.13,103071.0,127.5302,127.7428,127.5012,127.7041,103071.0
2021-03-23 12:25:00,132.13,132.14,131.91,131.96,27862.0,127.7041,127.7138,127.4915,127.5398,27862.0
2021-03-23 12:30:00,131.98,132.01,131.76,131.77,31183.0,127.5592,127.5882,127.3465,127.3562,31183.0
2021-03-23 12:35:00,131.79,132.03,131.77,132.03,52181.0,127.3755,127.6075,127.3562,127.6075,52181.0
2021-03-23 12:40:00,132.02,132.03,131.81,131.98,33315.0,127.5978,127.6075,127.3949,127.5592,33315.0
2021-03-23 12:45:00,131.97,132.08,131.88,131.89,19056.0,127.5495,127.6558,127.4625,127.4722,19056.0
2021-03-23 12:50:00,131.9,132.03,131.84,132.0,71917.0,127.4818,127.6075,127.4239,127.5785,71917.0
2021-03-23 12:55:00,131.98,132.11,131.97,132.11,55670.0,127.5592,127.6848,127.5495,127.6848,55670.0
2021-03-23 13:00:00,132.12,132.16,132.06,132.06,59206.0,127.6945,127.7331,127.6365,127.6365,59206.0
2021-03-23 13:05:00,132.05,132.22,132.02,132.22,38421.0,127.6268,127.7911,127.5978,127.7911,38421.0
2021-03-23 13:10:00,132.22,132.42,132.19,132.38,47555.0,127.7911,127.9844,127.7621,127.9458,47555.0
2021-03-23 13:15:00,132.37,132.39,132.29,132.34,30212.0,127.9361,127.9554,127.8588,127.9071,30212.0
2021-03-23 13:20:00,132.35,132.37,132.17,132.2,25753.0,127.9168,127.9361,127.7428,127.7718,25753.0
2021-03-23 13:25:00,132.21,132.22,132.07,132.17,31580.0,127.7815,127.7911,127.6462,127.7428,31580.0
2021-03-23 13:30:00,132.16,132.18,131.99,132.0,40710.0,127.7331,127.7525,127.5688,127.5785,40710.0
2021-03-23 13:35:00,132.01,132.06,131.89,131.9,28240.0,127.5882,127.6365,127.4722,127.4818,28240.0
2021-03-23 13:40:00,131.89,131.93,131.78,131.78,16128.0,127.4722,127.5108,127.3659,127.3659,16128.0
2021-03-23 13:45:00,131.78,131.86,131.69,131.86,44992.0,127.3659,127.4432,127.2789,127.4432,44992.0
2021-03-23 13:50:00,131.87,131.87,131.75,131.83,37121.0,127.4529,127.4529,127.3369,127.4142,37121.0
2021-03-23 13:55:00,131.84,131.91,131.63,131.74,36322.0,127.4239,127.4915,127.2209,127.3272,36322.0
2021-03-23 14:00:00,131.75,131.78,131.65,131.76,46845.0,127.3369,127.3659,127.2402,127.3465,46845.0
2021-03-23 14:05:00,131.76,131.86,131.62,131.85,40415.0,127.3465,127.4432,127.2112,127.4335,40415.0
2021-03-23 14:10:00,131.86,131.92,131.81,131.85,30989.0,127.4432,127.5012,127.3949,127.4335,30989.0
2021-03-23 14:15:00,131.83,131.94,131.74,131.91,30505.0,127.4142,127.5205,127.3272,127.4915,30505.0
2021-03-23 14:20:00,131.91,132.01,131.87,132.01,46435.0,127.4915,127.5882,127.4529,127.5882,46435.0
2021-03-23 14:25:00,132.0,132.05,131.8,132.03,34817.0,127.5785,127.6268,127.3852,127.6075,34817.0
2021-03-23 14:30:00,132.03,132.11,131.92,132.02,107979.0,127.6075,127.6848,127.5012,127.5978,107979.0
2021-03-23 14:35:00,132.05,132.05,131.83,131.94,38134.0,127.6268,127.6268,127.4142,127.5205,38134.0
2021-03-23 14:40:00,131.94,131.97,131.69,131.76,69550.0,127.5205,127.5495,127.2789,127.3465,69550.0
2021-03-23 14:45:00,131.76,131.8,131.71,131.77,32777.0,127.3465,127.3852,127.2982,127.3562,32777.0
2021-03-23 14:50:00,131.75,131.75,131.51,131.56,61566.0,127.3369,127.3369,127.1049,127.1532,61566.0
2021-03-23 14:55:00,131.58,131.58,131.27,131.28,99965.0,127.1726,127.1726,126.8729,126.8826,99965.0
2021-03-23 15:00:00,131.28,131.39,131.15,131.38,72841.0,126.8826,126.9889,126.757,126.9793,72841.0
2021-03-23 15:05:00,131.39,131.47,131.34,131.37,37104.0,126.9889,127.0663,126.9406,126.9696,37104.0
2021-03-23 15:10:00,131.37,131.45,131.15,131.17,59171.0,126.9696,127.0469,126.757,126.7763,59171.0
2021-03-23 15:15:00,131.16,131.22,131.08,131.14,148908.0,126.7666,126.8246,126.6893,126.7473,148908.0
2021-03-23 15:20:00,131.13,131.15,130.93,130.95,70670.0,126.7376,126.757,126.5443,126.5637,70670.0
2021-03-23 15:25:00,130.94,131.06,130.85,130.98,95440.0,126.554,126.67,126.467,126.5927,95440.0
2021-03-23 15:30:00,130.97,131.1,130.86,130.88,161816.0,126.583,126.7086,126.4767,126.496,161816.0
2021-03-23 15:35:00,130.87,131.03,130.74,130.85,70684.0,126.4863,126.641,126.3607,126.467,70684.0
2021-03-23 15:40:00,130.85,131.04,130.78,130.98,115167.0,126.467,126.6507,126.3994,126.5927,115167.0
2021-03-23 15:45:00,130.97,131.15,130.9,130.97,162566.0,126.583,126.757,126.5153,126.583,162566.0
2021-03-23 15:50:00,130.97,131.09,130.7,131.09,208636.0,126.583,126.699,126.322,126.699,208636.0
2021-03-23 15:55:00,131.07,131.13,130.83,131.06,304716.0,126.6796,126.7376,126.4477,126.67,304716.0
2021-03-24 09:30:00,131.84,131.87,131.55,131.55,224715.0,127.4239,127.4529,127.1436,127.1436,224715.0
2021-03-24 09:35:00,131.54,131.58,131.23,131.26,145095.0,127.1339,127.1726,126.8343,126.8633,145095.0
2021-03-24 09:40:00,131.28,131.29,131.0,131.21,121900.0,126.8826,126.8923,126.612,126.815,121900.0
2021-03-24 09:45:00,131.22,131.35,130.84,130.84,236125.0,126.8246,126.9503,126.4574,126.4574,236125.0
2021-03-24 09:50:00,130.83,130.94,130.67,130.87,187692.0,126.4477,126.554,126.293,126.4863,187692.0
2021-03-24 09:55:00,130.9,130.96,130.7,130.72,106494.0,126.5153,126.5733,126.322,126.3414,106494.0
2021-03-24 10:00:00,130.71,130.93,130.59,130.84,100437.0,126.3317,126.5443,126.2157,126.4574,100437.0
2021-03-24 10:05:00,130.83,131.08,130.8,130.99,76784.0,126.4477,126.6893,126.4187,126.6023,76784.0
2021-03-24 10:10:00,131.0,131.0,130.76,130.8,102493.0,126.612,126.612,126.38,126.4187,102493.0
2021-03-24 10:15:00,130.8,130.85,130.32,130.38,118519.0,126.4187,126.467,125.9548,126.0128,118519.0
2021-03-24 10:20:00,130.36,130.64,130.36,130.53,55415.0,125.9934,126.2641,125.9934,126.1577,55415.0
2021-03-24 10:25:00,130.53,130.65,130.48,130.63,49363.0,126.1577,126.2737,126.1094,126.2544,49363.0
2021-03-24 10:30:00,130.64,130.76,130.46,130.64,90492.0,126.2641,126.38,126.0901,126.2641,90492.0
2021-03-24 10:35:00,130.65,130.89,130.58,130.88,42019.0,126.2737,126.5057,126.2061,126.496,42019.0
2021-03-24 10:40:00,130.89,130.99,130.81,130.92,52037.0,126.5057,126.6023,126.4284,126.5347,52037.0
2021-03-24 10:45:00,130.92,131.13,130.88,131.01,75860.0,126.5347,126.7376,126.496,126.6217,75860.0
2021-03-24 10:50:00,130.99,131.25,130.92,131.22,59641.0,126.6023,126.8536,126.5347,126.8246,59641.0
2021-03-24 10:55:00,131.22,131.33,131.19,131.23,61017.0,126.8246,126.9309,126.7956,126.8343,61017.0
2021-03-24 11:00:00,131.24,131.41,131.24,131.35,58676.0,126.844,127.0083,126.844,126.9503,58676.0
2021-03-24 11:05:00,131.34,131.51,131.31,131.36,39489.0,126.9406,127.1049,126.9116,126.9599,39489.0
2021-03-24 11:10:00,131.37,131.45,131.22,131.44,35349.0,126.9696,127.0469,126.8246,127.0373,35349.0
2021-03-24 11:15:00,131.45,131.52,131.32,131.37,35353.0,127.0469,127.1146,126.9213,126.9696,35353.0
2021-03-24 11:20:00,131.32,131.48,131.26,131.45,60485.0,126.9213,127.0759,126.8633,127.0469,60485.0
2021-03-24 11:25:00,131.46,131.69,131.44,131.53,54237.0,127.0566,127.2789,127.0373,127.1242,54237.0
2021-03-24 11:30:00,131.53,131.54,131.32,131.35,72315.0,127.1242,127.1339,126.9213,126.9503,72315.0
2021-03-24 11:35:00,131.36,131.38,131.15,131.28,56844.0,126.9599,126.9793,126.757,126.8826,56844.0
2021-03-24 11:40:00,131.29,131.3,131.15,131.23,33025.0,126.8923,126.9019,126.757,126.8343,33025.0
2021-03-24 11:45:00,131.25,131.3,131.05,131.07,40898.0,126.8536,126.9019,126.6603,126.6796,40898.0
2021-03-24 11:50:00,131.08,131.09,130.9,130.93,61372.0,126.6893,126.699,126.5153,126.5443,61372.0
2021-03-24 11:55:00,130.94,130.95,130.76,130.91,39334.0,126.554,126.5637,126.38,126.525,39334.0
2021-03-24 12:00:00,130.9,130.98,130.86,130.9,36973.0,126.5153,126.5927,126.4767,126.5153,36973.0
2021-03-24 12:05:00,130.91,131.09,130.84,131.07,36652.0,126.525,126.699,126.4574,126.6796,36652.0
2021-03-24 12:10:00,131.06,131.11,130.92,131.08,34127.0,126.67,126.7183,126.5347,126.6893,34127.0
2021-03-24 12:15:00,131.06,131.09,130.95,131.06,36419.0,126.67,126.699,126.5637,126.67,36419.0
2021-03-24 12:20:00,131.06,131.13,131.01,131.01,62897.0,126.67,126.7376,126.6217,126.6217,62897.0
2021-03-24 12:25:00,131.01,131.05,130.78,131.05,41078.0,126.6217,126.6603,126.3994,126.6603,41078.0
2021-03-24 12:30:00,131.04,131.06,130.81,130.89,61821.0,126.6507,126.67,126.4284,126.5057,61821.0
2021-03-24 12:35:00,130.9,130.98,130.84,130.92,32391.0,126.5153,126.5927,126.4574,126.5347,32391.0
2021-03-24 12:40:00,130.92,131.03,130.85,130.99,40824.0,126.5347,126.641,126.467,126.6023,40824.0
2021-03-24 12:45:00,130.99,130.99,130.69,130.74,49642.0,126.6023,126.6023,126.3124,126.3607,49642.0
2021-03-24 12:50:00,130.75,130.76,130.64,130.69,36221.0,126.3704,126.38,126.2641,126.3124,36221.0
2021-03-24 12:55:00,130.67,130.73,130.65,130.69,34777.0,126.293,126.351,126.2737,126.3124,34777.0
2021-03-24 13:00:00,130.68,130.68,130.44,130.61,59143.0,126.3027,126.3027,126.0708,126.2351,59143.0
2021-03-24 13:05:00,130.61,130.63,130.44,130.5,78032.0,126.2351,126.2544,126.0708,126.1287,78032.0
2021-03-24 13:10:00,130.51,130.54,130.3,130.31,44799.0,126.1384,126.1674,125.9354,125.9451,44799.0
2021-03-24 13:15:00,130.3,130.55,130.25,130.54,101539.0,125.9354,126.1771,125.8871,126.1674,101539.0
2021-03-24 13:20:00,130.56,130.66,130.5,130.65,60924.0,126.1867,126.2834,126.1287,126.2737,60924.0
2021-03-24 13:25:00,130.66,130.74,130.61,130.69,32357.0,126.2834,126.3607,126.2351,126.3124,32357.0
2021-03-24 13:30:00,130.68,130.76,130.63,130.63,27619.0,126.3027,126.38,126.2544,126.2544,27619.0
2021-03-24 13:35:00,130.61,130.82,130.6,130.79,16964.0,126.2351,126.438,126.2254,126.409,16964.0
2021-03-24 13:40:00,130.78,130.81,130.43,130.44,34620.0,126.3994,126.4284,126.0611,126.0708,34620.0
2021-03-24 13:45:00,130.47,130.87,130.46,130.87,73738.0,126.0997,126.4863,126.0901,126.4863,73738.0
2021-03-24 13:50:00,130.87,130.99,130.87,130.89,107421.0,126.4863,126.6023,126.4863,126.5057,107421.0
2021-03-24 13:55:00,130.89,131.02,130.88,131.01,18683.0,126.5057,126.6313,126.496,126.6217,18683.0
2021-03-24 14:00:00,131.01,131.03,130.81,130.87,51623.0,126.6217,126.641,126.4284,126.4863,51623.0
2021-03-24 14:05:00,130.88,131.01,130.84,130.95,43575.0,126.496,126.6217,126.4574,126.5637,43575.0
2021-03-24 14:10:00,130.94,130.99,130.89,130.9,23319.0,126.554,126.6023,126.5057,126.5153,23319.0
2021-03-24 14:15:00,130.9,131.07,130.89,130.99,40474.0,126.5153,126.6796,126.5057,126.6023,40474.0
2021-03-24 14:20:00,130.98,131.09,130.94,130.94,60649.0,126.5927,126.699,126.554,126.554,60649.0
2021-03-24 14:25:00,130.94,130.98,130.67,130.67,39791.0,126.554,126.5927,126.293,126.293,39791.0
2021-03-24 14:30:00,130.66,130.66,130.52,130.57,59457.0,126.2834,126.2834,126.1481,126.1964,59457.0
2021-03-24 14:35:00,130.56,130.71,130.52,130.58,48205.0,126.1867,126.3317,126.1481,126.2061,48205.0
2021-03-24 14:40:00,130.58,130.59,130.38,130.45,80317.0,126.2061,126.2157,126.0128,126.0804,80317.0
2021-03-24 14:45:00,130.44,130.68,130.42,130.67,92572.0,126.0708,126.3027,126.0514,126.293,92572.0
2021-03-24 14:50:00,130.66,130.7,130.29,130.3,73264.0,126.2834,126.322,125.9258,125.9354,73264.0
2021-03-24 14:55:00,130.3,130.37,130.2,130.23,64552.0,125.9354,126.0031,125.8388,125.8678,64552.0
2021-03-24 15:00:00,130.24,130.36,130.15,130.31,63332.0,125.8775,125.9934,125.7905,125.9451,63332.0
2021-03-24 15:05:00,130.31,130.47,130.3,130.41,80187.0,125.9451,126.0997,125.9354,126.0418,80187.0
2021-03-24 15:10:00,130.4,130.48,130.21,130.38,58010.0,126.0321,126.1094,125.8485,126.0128,58010.0
2021-03-24 15:15:00,130.4,130.46,130.26,130.44,49887.0,126.0321,126.0901,125.8968,126.0708,49887.0
2021-03-24 15:20:00,130.42,130.42,130.21,130.28,80222.0,126.0514,126.0514,125.8485,125.9161,80222.0
2021-03-24 15:25:00,130.27,130.35,130.18,130.2,71885.0,125.9064,125.9838,125.8195,125.8388,71885.0
2021-03-24 15:30:00,130.21,130.27,129.98,130.01,134743.0,125.8485,125.9064,125.6262,125.6552,134743.0
2021-03-24 15:35:00,130.0,130.11,129.92,129.94,150977.0,125.6455,125.7518,125.5682,125.5875,150977.0
2021-03-24 15:40:00,129.96,130.09,129.92,129.98,100339.0,125.6068,125.7325,125.5682,125.6262,100339.0
2021-03-24 15:45:00,129.97,130.13,129.93,130.03,90781.0,125.6165,125.7711,125.5778,125.6745,90781.0
2021-03-24 15:50:00,130.03,130.04,129.72,129.72,279960.0,125.6745,125.6841,125.3749,125.3749,279960.0
2021-03-24 15:55:00,129.73,129.74,129.44,129.45,571193.0,125.3845,125.3942,125.1042,125.1139,571193.0
2021-03-25 09:30:00,128.75,129.0,128.44,128.91,285163.0,124.4374,124.679,124.1377,124.592,285163.0
2021-03-25 09:35:00,128.9,129.5,128.84,129.4,171712.0,124.5823,125.1622,124.5243,125.0656,171712.0
2021-03-25 09:40:00,129.4,129.56,129.22,129.23,211981.0,125.0656,125.2202,124.8916,124.9013,211981.0
2021-03-25 09:45:00,129.22,129.52,129.08,129.32,127532.0,124.8916,125.1816,124.7563,124.9883,127532.0
2021-03-25 09:50:00,129.27,129.27,128.87,129.14,258871.0,124.9399,124.9399,124.5533,124.8143,258871.0
2021-03-25 09:55:00,129.13,129.54,128.97,129.53,201514.0,124.8046,125.2009,124.65,125.1912,201514.0
2021-03-25 10:00:00,129.51,129.96,129.42,129.86,204438.0,125.1719,125.6068,125.0849,125.5102,204438.0
2021-03-25 10:05:00,129.87,129.94,129.65,129.78,92133.0,125.5198,125.5875,125.3072,125.4329,92133.0
2021-03-25 10:10:00,129.77,129.84,129.58,129.59,67822.0,125.4232,125.4908,125.2396,125.2492,67822.0
2021-03-25 10:15:00,129.59,129.62,129.35,129.49,70115.0,125.2492,125.2782,125.0173,125.1526,70115.0
2021-03-25 10:20:00,129.54,129.82,129.43,129.44,76928.0,125.2009,125.4715,125.0946,125.1042,76928.0
2021-03-25 10:25:00,129.45,129.57,129.12,129.12,75285.0,125.1139,125.2299,124.795,124.795,75285.0
2021-03-25 10:30:00,129.13,129.17,128.87,128.92,100053.0,124.8046,124.8433,124.5533,124.6017,100053.0
2021-03-25 10:35:00,128.91,129.01,128.73,128.87,97557.0,124.592,124.6887,124.418,124.5533,97557.0
2021-03-25 10:40:00,128.88,128.9,128.59,128.71,182271.0,124.563,124.5823,124.2827,124.3987,182271.0
2021-03-25 10:45:00,128.71,128.81,128.34,128.35,109294.0,124.3987,124.4954,124.0411,124.0508,109294.0
2021-03-25 10:50:00,128.35,128.36,127.98,128.0,65892.0,124.0508,124.0604,123.6932,123.7125,65892.0
2021-03-25 10:55:00,128.0,128.28,127.92,128.27,363612.0,123.7125,123.9831,123.6352,123.9734,363612.0
2021-03-25 11:00:00,128.25,128.3,128.03,128.06,128692.0,123.9541,124.0024,123.7415,123.7705,128692.0
2021-03-25 11:05:00,128.04,128.24,127.92,127.92,103248.0,123.7511,123.9444,123.6352,123.6352,103248.0
2021-03-25 11:10:00,127.94,128.17,127.85,128.11,117094.0,123.6545,123.8768,123.5675,123.8188,117094.0
2021-03-25 11:15:00,128.12,128.19,127.96,128.06,59917.0,123.8285,123.8961,123.6738,123.7705,59917.0
2021-03-25 11:20:00,128.06,128.1,127.91,127.94,56599.0,123.7705,123.8091,123.6255,123.6545,56599.0
2021-03-25 11:25:00,127.93,128.29,127.72,128.29,165496.0,123.6448,123.9928,123.4419,123.9928,165496.0
2021-03-25 11:30:00,128.29,128.67,128.23,128.62,146629.0,123.9928,124.36,123.9348,124.3117,146629.0
2021-03-25 11:35:00,128.61,128.64,128.47,128.51,66337.0,124.302,124.331,124.1667,124.2054,66337.0
2021-03-25 11:40:00,128.51,128.53,128.1,128.11,97749.0,124.2054,124.2247,123.8091,123.8188,97749.0
2021-03-25 11:45:00,128.1,128.31,127.99,128.13,52702.0,123.8091,124.0121,123.7028,123.8381,52702.0
2021-03-25 11:50:00,128.11,128.32,128.05,128.27,65460.0,123.8188,124.0218,123.7608,123.9734,65460.0
2021-03-25 11:55:00,128.26,128.7,128.12,128.64,120304.0,123.9638,124.389,123.8285,124.331,120304.0
2021-03-25 12:00:00,128.64,128.88,128.4,128.84,188253.0,124.331,124.563,124.0991,124.5243,188253.0
2021-03-25 12:05:00,128.83,128.86,128.65,128.66,93872.0,124.5147,124.5437,124.3407,124.3504,93872.0
2021-03-25 12:10:00,128.66,128.78,128.46,128.5,68346.0,124.3504,124.4664,124.1571,124.1957,68346.0
2021-03-25 12:15:00,128.5,128.86,128.49,128.83,58960.0,124.1957,124.5437,124.1861,124.5147,58960.0
2021-03-25 12:20:00,128.82,129.0,128.71,129.0,112709.0,124.505,124.679,124.3987,124.679,112709.0
2021-03-25 12:25:00,129.0,129.18,128.99,129.13,133029.0,124.679,124.853,124.6693,124.8046,133029.0
2021-03-25 12:30:00,129.13,129.18,128.89,128.91,26984.0,124.8046,124.853,124.5727,124.592,26984.0
2021-03-25 12:35:00,128.93,128.98,128.78,128.8,88641.0,124.6113,124.6597,124.4664,124.4857,88641.0
2021-03-25 12:40:00,128.82,129.03,128.81,128.97,122710.0,124.505,124.708,124.4954,124.65,122710.0
2021-03-25 12:45:00,128.96,129.14,128.95,129.08,50125.0,124.6403,124.8143,124.6307,124.7563,50125.0
2021-03-25 12:50:00,129.11,129.11,128.95,129.03,120645.0,124.7853,124.7853,124.6307,124.708,120645.0
2021-03-25 12:55:00,129.03,129.12,128.97,128.98,47535.0,124.708,124.795,124.65,124.6597,47535.0
2021-03-25 13:00:00,128.99,128.99,128.59,128.87,157727.0,124.6693,124.6693,124.2827,124.5533,157727.0
2021-03-25 13:05:00,128.88,129.05,128.8,129.0,73044.0,124.563,124.7273,124.4857,124.679,73044.0
2021-03-25 13:10:00,128.99,129.35,128.98,129.33,75411.0,124.6693,125.0173,124.6597,124.9979,75411.0
2021-03-25 13:15:00,129.33,129.43,129.05,129.14,91476.0,124.9979,125.0946,124.7273,124.8143,91476.0
2021-03-25 13:20:00,129.13,129.21,128.97,129.02,58999.0,124.8046,124.882,124.65,124.6983,58999.0
2021-03-25 13:25:00,129.02,129.11,128.92,128.97,74714.0,124.6983,124.7853,124.6017,124.65,74714.0
2021-03-25 13:30:00,129.0,129.19,128.87,128.9,68068.0,124.679,124.8626,124.5533,124.5823,68068.0
2021-03-25 13:35:00,128.89,128.98,128.75,128.9,62646.0,124.5727,124.6597,124.4374,124.5823,62646.0
2021-03-25 13:40:00,128.92,129.2,128.91,129.1,46379.0,124.6017,124.8723,124.592,124.7756,46379.0
2021-03-25 13:45:00,129.09,129.21,128.82,128.98,90543.0,124.766,124.882,124.505,124.6597,90543.0
2021-03-25 13:50:00,128.98,129.05,128.86,128.91,36745.0,124.6597,124.7273,124.5437,124.592,36745.0
2021-03-25 13:55:00,128.95,128.96,128.73,128.77,46277.0,124.6307,124.6403,124.418,124.4567,46277.0
2021-03-25 14:00:00,128.75,128.79,128.57,128.59,53150.0,124.4374,124.476,124.2634,124.2827,53150.0
2021-03-25 14:05:00,128.57,128.67,128.43,128.45,47338.0,124.2634,124.36,124.1281,124.1474,47338.0
2021-03-25 14:10:00,128.43,128.5,128.37,128.47,122557.0,124.1281,124.1957,124.0701,124.1667,122557.0
2021-03-25 14:15:00,128.48,128.66,128.4,128.65,83228.0,124.1764,124.3504,124.0991,124.3407,83228.0
2021-03-25 14:20:00,128.65,128.69,128.46,128.57,48983.0,124.3407,124.3794,124.1571,124.2634,48983.0
2021-03-25 14:25:00,128.54,128.6,128.27,128.31,62563.0,124.2344,124.2924,123.9734,124.0121,62563.0
2021-03-25 14:30:00,128.32,128.46,128.3,128.39,61712.0,124.0218,124.1571,124.0024,124.0894,61712.0
2021-03-25 14:35:00,128.38,128.88,128.36,128.8,73890.0,124.0798,124.563,124.0604,124.4857,73890.0
2021-03-25 14:40:00,128.79,128.91,128.78,128.86,39376.0,124.476,124.592,124.4664,124.5437,39376.0
2021-03-25 14:45:00,128.88,129.09,128.87,129.01,36371.0,124.563,124.766,124.5533,124.6887,36371.0
2021-03-25 14:50:00,129.03,129.31,128.94,129.27,53534.0,124.708,124.9786,124.621,124.9399,53534.0
2021-03-25 14:55:00,129.27,129.45,129.13,129.4,82608.0,124.9399,125.1139,124.8046,125.0656,82608.0
2021-03-25 15:00:00,129.41,129.68,129.39,129.65,119046.0,125.0753,125.3362,125.0559,125.3072,119046.0
2021-03-25 15:05:00,129.66,129.7,129.42,129.45,90384.0,125.3169,125.3555,125.0849,125.1139,90384.0
2021-03-25 15:10:00,129.44,129.69,129.41,129.45,112324.0,125.1042,125.3459,125.0753,125.1139,112324.0
2021-03-25 15:15:00,129.46,129.66,129.46,129.53,78280.0,125.1236,125.3169,125.1236,125.1912,78280.0
2021-03-25 15:20:00,129.51,129.61,129.34,129.36,83051.0,125.1719,125.2686,125.0076,125.0269,83051.0
2021-03-25 15:25:00,129.37,129.53,129.35,129.51,74281.0,125.0366,125.1912,125.0173,125.1719,74281.0
2021-03-25 15:30:00,129.5,129.66,129.38,129.54,106712.0,125.1622,125.3169,125.0463,125.2009,106712.0
2021-03-25 15:35:00,129.55,129.58,129.34,129.55,85081.0,125.2106,125.2396,125.0076,125.2106,85081.0
2021-03-25 15:40:00,129.57,129.75,129.51,129.65,132072.0,125.2299,125.4039,125.1719,125.3072,132072.0
2021-03-25 15:45:00,129.66,129.72,129.61,129.69,98895.0,125.3169,125.3749,125.2686,125.3459,98895.0
2021-03-25 15:50:00,129.68,129.85,129.5,129.51,237761.0,125.3362,125.5005,125.1622,125.1719,237761.0
2021-03-25 15:55:00,129.51,129.56,129.35,129.37,731331.0,125.1719,125.2202,125.0173,125.0366,731331.0
2021-03-26 09:30:00,129.26,129.78,129.26,129.68,124270.0,124.9303,125.4329,124.9303,125.3362,124270.0
2021-03-26 09:35:00,129.67,129.98,129.52,129.97,121761.0,125.3265,125.6262,125.1816,125.6165,121761.0
2021-03-26 09:40:00,130.0,130.04,129.68,129.81,104999.0,125.6455,125.6841,125.3362,125.4619,104999.0
2021-03-26 09:45:00,129.83,130.1,129.73,130.04,166878.0,125.4812,125.7421,125.3845,125.6841,166878.0
2021-03-26 09:50:00,130.01,130.08,129.95,130.05,108721.0,125.6552,125.7228,125.5972,125.6938,108721.0
2021-03-26 09:55:00,130.04,130.19,129.95,130.06,66014.0,125.6841,125.8291,125.5972,125.7035,66014.0
2021-03-26 10:00:00,130.05,130.46,129.88,130.41,102860.0,125.6938,126.0901,125.5295,126.0418,102860.0
2021-03-26 10:05:00,130.43,130.46,130.32,130.41,67636.0,126.0611,126.0901,125.9548,126.0418,67636.0
2021-03-26 10:10:00,130.4,130.43,130.21,130.31,46574.0,126.0321,126.0611,125.8485,125.9451,46574.0
2021-03-26 10:15:00,130.32,130.36,130.14,130.15,57806.0,125.9548,125.9934,125.7808,125.7905,57806.0
2021-03-26 10:20:00,130.18,130.26,130.03,130.16,81095.0,125.8195,125.8968,125.6745,125.8001,81095.0
2021-03-26 10:25:00,130.16,130.45,130.16,130.45,50746.0,125.8001,126.0804,125.8001,126.0804,50746.0
2021-03-26 10:30:00,130.47,130.65,130.45,130.57,138047.0,126.0997,126.2737,126.0804,126.1964,138047.0
2021-03-26 10:35:00,130.58,130.67,130.56,130.62,34391.0,126.2061,126.293,126.1867,126.2447,34391.0
2021-03-26 10:40:00,130.63,130.77,130.59,130.77,37967.0,126.2544,126.3897,126.2157,126.3897,37967.0
2021-03-26 10:45:00,130.78,130.81,130.54,130.56,45388.0,126.3994,126.4284,126.1674,126.1867,45388.0
2021-03-26 10:50:00,130.56,130.62,130.4,130.45,74366.0,126.1867,126.2447,126.0321,126.0804,74366.0
2021-03-26 10:55:00,130.42,130.46,130.32,130.38,77407.0,126.0514,126.0901,125.9548,126.0128,77407.0
2021-03-26 11:00:00,130.38,130.41,130.22,130.39,57587.0,126.0128,126.0418,125.8581,126.0224,57587.0
2021-03-26 11:05:00,130.4,130.47,130.33,130.4,33238.0,126.0321,126.0997,125.9644,126.0321,33238.0
2021-03-26 11:10:00,130.41,130.43,130.02,130.14,62989.0,126.0418,126.0611,125.6648,125.7808,62989.0
2021-03-26 11:15:00,130.13,130.23,130.07,130.19,25400.0,125.7711,125.8678,125.7131,125.8291,25400.0
2021-03-26 11:20:00,130.18,130.24,129.81,129.85,221441.0,125.8195,125.8775,125.4619,125.5005,221441.0
2021-03-26 11:25:00,129.85,129.98,129.79,129.98,100967.0,125.5005,125.6262,125.4425,125.6262,100967.0
2021-03-26 11:30:00,129.97,130.23,129.88,130.14,34771.0,125.6165,125.8678,125.5295,125.7808,34771.0
2021-03-26 11:35:00,130.13,130.43,130.13,130.41,28000.0,125.7711,126.0611,125.7711,126.0418,28000.0
2021-03-26 11:40:00,130.44,130.54,130.37,130.53,27170.0,126.0708,126.1674,126.0031,126.1577,27170.0
2021-03-26 11:45:00,130.54,130.7,130.51,130.6,104109.0,126.1674,126.322,126.1384,126.2254,104109.0
2021-03-26 11:50:00,130.6,130.74,130.6,130.69,42811.0,126.2254,126.3607,126.2254,126.3124,42811.0
2021-03-26 11:55:00,130.7,130.85,130.63,130.85,84291.0,126.322,126.467,126.2544,126.467,84291.0
2021-03-26 12:00:00,130.85,130.93,130.59,130.66,62249.0,126.467,126.5443,126.2157,126.2834,62249.0
2021-03-26 12:05:00,130.67,130.74,130.61,130.7,29378.0,126.293,126.3607,126.2351,126.322,29378.0
2021-03-26 12:10:00,130.71,130.86,130.69,130.85,29362.0,126.3317,126.4767,126.3124,126.467,29362.0
2021-03-26 12:15:00,130.84,130.9,130.63,130.76,69371.0,126.4574,126.5153,126.2544,126.38,69371.0
2021-03-26 12:20:00,130.76,130.81,130.64,130.71,34473.0,126.38,126.4284,126.2641,126.3317,34473.0
2021-03-26 12:25:00,130.74,130.88,130.73,130.82,42219.0,126.3607,126.496,126.351,126.438,42219.0
2021-03-26 12:30:00,130.83,130.96,130.74,130.95,49426.0,126.4477,126.5733,126.3607,126.5637,49426.0
2021-03-26 12:35:00,130.97,131.13,130.96,131.11,91834.0,126.583,126.7376,126.5733,126.7183,91834.0
2021-03-26 12:40:00,131.12,131.15,131.03,131.11,22449.0,126.728,126.757,126.641,126.7183,22449.0
2021-03-26 12:45:00,131.13,131.29,130.96,131.29,46253.0,126.7376,126.8923,126.5733,126.8923,46253.0
2021-03-26 12:50:00,131.29,131.29,131.13,131.17,39542.0,126.8923,126.8923,126.7376,126.7763,39542.0
2021-03-26 12:55:00,131.18,131.18,131.01,131.04,30143.0,126.786,126.786,126.6217,126.6507,30143.0
2021-03-26 13:00:00,131.05,131.17,131.05,131.15,32155.0,126.6603,126.7763,126.6603,126.757,32155.0
2021-03-26 13:05:00,131.14,131.22,131.1,131.16,22848.0,126.7473,126.8246,126.7086,126.7666,22848.0
2021-03-26 13:10:00,131.15,131.28,131.15,131.21,24367.0,126.757,126.8826,126.757,126.815,24367.0
2021-03-26 13:15:00,131.23,131.33,131.21,131.3,24362.0,126.8343,126.9309,126.815,126.9019,24362.0
2021-03-26 13:20:00,131.3,131.44,131.21,131.36,30694.0,126.9019,127.0373,126.815,126.9599,30694.0
2021-03-26 13:25:00,131.34,131.43,131.3,131.41,18351.0,126.9406,127.0276,126.9019,127.0083,18351.0
2021-03-26 13:30:00,131.44,131.46,131.21,131.22,59907.0,127.0373,127.0566,126.815,126.8246,59907.0
2021-03-26 13:35:00,131.23,131.23,131.13,131.15,72223.0,126.8343,126.8343,126.7376,126.757,72223.0
2021-03-26 13:40:00,131.17,131.19,131.03,131.04,20387.0,126.7763,126.7956,126.641,126.6507,20387.0
2021-03-26 13:45:00,131.02,131.03,130.7,130.73,64527.0,126.6313,126.641,126.322,126.351,64527.0
2021-03-26 13:50:00,130.69,130.91,130.67,130.9,59070.0,126.3124,126.525,126.293,126.5153,59070.0
2021-03-26 13:55:00,130.86,130.92,130.81,130.89,39200.0,126.4767,126.5347,126.4284,126.5057,39200.0
2021-03-26 14:00:00,130.89,131.06,130.74,130.81,60179.0,126.5057,126.67,126.3607,126.4284,60179.0
2021-03-26 14:05:00,130.83,130.89,130.47,130.5,69284.0,126.4477,126.5057,126.0997,126.1287,69284.0
2021-03-26 14:10:00,130.51,130.53,130.23,130.34,55889.0,126.1384,126.1577,125.8678,125.9741,55889.0
2021-03-26 14:15:00,130.34,130.36,130.14,130.25,83990.0,125.9741,125.9934,125.7808,125.8871,83990.0
2021-03-26 14:20:00,130.24,130.37,130.18,130.33,79269.0,125.8775,126.0031,125.8195,125.9644,79269.0
2021-03-26 14:25:00,130.3,130.58,130.29,130.57,121869.0,125.9354,126.2061,125.9258,126.1964,121869.0
2021-03-26 14:30:00,130.58,130.65,130.34,130.54,112513.0,126.2061,126.2737,125.9741,126.1674,112513.0
2021-03-26 14:35:00,130.56,130.7,130.47,130.63,101727.0,126.1867,126.322,126.0997,126.2544,101727.0
2021-03-26 14:40:00,130.61,130.67,130.36,130.49,94099.0,126.2351,126.293,125.9934,126.1191,94099.0
2021-03-26 14:45:00,130.49,130.54,130.12,130.14,63114.0,126.1191,126.1674,125.7615,125.7808,63114.0
2021-03-26 14:50:00,130.14,130.82,130.09,130.78,109692.0,125.7808,126.438,125.7325,126.3994,109692.0
2021-03-26 14:55:00,130.79,130.88,130.64,130.84,69692.0,126.409,126.496,126.2641,126.4574,69692.0
2021-03-26 15:00:00,130.84,130.96,130.83,130.87,55347.0,126.4574,126.5733,126.4477,126.4863,55347.0
2021-03-26 15:05:00,130.89,131.02,130.85,130.94,58904.0,126.5057,126.6313,126.467,126.554,58904.0
2021-03-26 15:10:00,130.95,131.18,130.93,131.08,103191.0,126.5637,126.786,126.5443,126.6893,103191.0
2021-03-26 15:15:00,131.08,131.3,131.06,131.3,79231.0,126.6893,126.9019,126.67,126.9019,79231.0
2021-03-26 15:20:00,131.28,131.31,131.14,131.18,61974.0,126.8826,126.9116,126.7473,126.786,61974.0
2021-03-26 15:25:00,131.19,131.41,131.14,131.4,71978.0,126.7956,127.0083,126.7473,126.9986,71978.0
2021-03-26 15:30:00,131.4,131.53,131.4,131.51,110268.0,126.9986,127.1242,126.9986,127.1049,110268.0
2021-03-26 15:35:00,131.51,131.63,131.48,131.61,101449.0,127.1049,127.2209,127.0759,127.2016,101449.0
2021-03-26 15:40:00,131.61,131.69,131.5,131.61,71529.0,127.2016,127.2789,127.0952,127.2016,71529.0
2021-03-26 15:45:00,131.63,131.71,131.55,131.68,109241.0,127.2209,127.2982,127.1436,127.2692,109241.0
2021-03-26 15:50:00,131.7,132.01,131.57,132.0,320467.0,127.2885,127.5882,127.1629,127.5785,320467.0
2021-03-26 15:55:00,132.0,132.81,131.99,132.63,574918.0,127.5785,128.3614,127.5688,128.1874,574918.0
2021-03-29 09:30:00,132.27,132.41,131.98,132.33,272257.0,127.8395,127.9748,127.5592,127.8974,272257.0
2021-03-29 09:35:00,132.35,132.64,132.35,132.62,245307.0,127.9168,128.1971,127.9168,128.1777,245307.0
2021-03-29 09:40:00,132.62,132.62,132.05,132.1,166054.0,128.1777,128.1777,127.6268,127.6751,166054.0
2021-03-29 09:45:00,132.14,132.37,131.95,132.13,239534.0,127.7138,127.9361,127.5302,127.7041,239534.0
2021-03-29 09:50:00,132.13,132.13,131.72,131.78,172749.0,127.7041,127.7041,127.3079,127.3659,172749.0
2021-03-29 09:55:00,131.78,131.78,131.43,131.48,205606.0,127.3659,127.3659,127.0276,127.0759,205606.0
2021-03-29 10:00:00,131.45,131.47,131.1,131.42,242034.0,127.0469,127.0663,126.7086,127.0179,242034.0
2021-03-29 10:05:00,131.39,131.39,130.98,131.07,179881.0,126.9889,126.9889,126.5927,126.6796,179881.0
2021-03-29 10:10:00,131.09,131.47,131.0,131.42,112572.0,126.699,127.0663,126.612,127.0179,112572.0
2021-03-29 10:15:00,131.38,131.55,131.2,131.51,120783.0,126.9793,127.1436,126.8053,127.1049,120783.0
2021-03-29 10:20:00,131.51,131.63,131.25,131.37,225805.0,127.1049,127.2209,126.8536,126.9696,225805.0
2021-03-29 10:25:00,131.39,131.51,131.17,131.18,208028.0,126.9889,127.1049,126.7763,126.786,208028.0
2021-03-29 10:30:00,131.16,131.42,131.13,131.3,112135.0,126.7666,127.0179,126.7376,126.9019,112135.0
2021-03-29 10:35:00,131.31,131.84,131.31,131.73,89158.0,126.9116,127.4239,126.9116,127.3175,89158.0
2021-03-29 10:40:00,131.74,131.85,131.63,131.78,57910.0,127.3272,127.4335,127.2209,127.3659,57910.0
2021-03-29 10:45:00,131.77,131.8,131.56,131.6,92449.0,127.3562,127.3852,127.1532,127.1919,92449.0
2021-03-29 10:50:00,131.58,131.72,131.55,131.55,103051.0,127.1726,127.3079,127.1436,127.1436,103051.0
2021-03-29 10:55:00,131.54,131.73,131.44,131.52,89964.0,127.1339,127.3175,127.0373,127.1146,89964.0
2021-03-29 11:00:00,131.5,131.5,131.27,131.46,67277.0,127.0952,127.0952,126.8729,127.0566,67277.0
2021-03-29 11:05:00,131.42,131.51,131.29,131.47,70734.0,127.0179,127.1049,126.8923,127.0663,70734.0
2021-03-29 11:10:00,131.48,131.6,131.24,131.4,71512.0,127.0759,127.1919,126.844,126.9986,71512.0
2021-03-29 11:15:00,131.39,131.42,131.18,131.25,83207.0,126.9889,127.0179,126.786,126.8536,83207.0
2021-03-29 11:20:00,131.27,131.48,131.21,131.43,76850.0,126.8729,127.0759,126.815,127.0276,76850.0
2021-03-29 11:25:00,131.42,131.62,131.42,131.56,72747.0,127.0179,127.2112,127.0179,127.1532,72747.0
2021-03-29 11:30:00,131.57,131.65,131.42,131.54,49070.0,127.1629,127.2402,127.0179,127.1339,49070.0
2021-03-29 11:35:00,131.54,131.64,131.44,131.47,66409.0,127.1339,127.2306,127.0373,127.0663,66409.0
2021-03-29 11:40:00,131.48,131.54,131.43,131.49,45541.0,127.0759,127.1339,127.0276,127.0856,45541.0
2021-03-29 11:45:00,131.49,131.56,131.35,131.45,46880.0,127.0856,127.1532,126.9503,127.0469,46880.0
2021-03-29 11:50:00,131.41,131.78,131.4,131.76,81749.0,127.0083,127.3659,126.9986,127.3465,81749.0
2021-03-29 11:55:00,131.77,131.79,131.57,131.58,37474.0,127.3562,127.3755,127.1629,127.1726,37474.0
2021-03-29 12:00:00,131.56,131.66,131.55,131.61,39132.0,127.1532,127.2499,127.1436,127.2016,39132.0
2021-03-29 12:05:00,131.59,131.66,131.29,131.38,37244.0,127.1822,127.2499,126.8923,126.9793,37244.0
2021-03-29 12:10:00,131.4,131.43,131.16,131.33,112693.0,126.9986,127.0276,126.7666,126.9309,112693.0
2021-03-29 12:15:00,131.3,131.4,131.26,131.29,36002.0,126.9019,126.9986,126.8633,126.8923,36002.0
2021-03-29 12:20:00,131.29,131.36,131.25,131.29,33934.0,126.8923,126.9599,126.8536,126.8923,33934.0
2021-03-29 12:25:00,131.29,131.52,131.23,131.48,42990.0,126.8923,127.1146,126.8343,127.0759,42990.0
2021-03-29 12:30:00,131.48,131.57,131.39,131.51,30929.0,127.0759,127.1629,126.9889,127.1049,30929.0
2021-03-29 12:35:00,131.52,131.67,131.52,131.63,63969.0,127.1146,127.2596,127.1146,127.2209,63969.0
2021-03-29 12:40:00,131.63,131.97,131.62,131.86,61228.0,127.2209,127.5495,127.2112,127.4432,61228.0
2021-03-29 12:45:00,131.89,131.92,131.83,131.87,45432.0,127.4722,127.5012,127.4142,127.4529,45432.0
2021-03-29 12:50:00,131.88,132.11,131.82,132.1,76218.0,127.4625,127.6848,127.4045,127.6751,76218.0
2021-03-29 12:55:00,132.11,132.22,132.11,132.21,56866.0,127.6848,127.7911,127.6848,127.7815,56866.0
2021-03-29 13:00:00,132.24,132.46,132.2,132.37,113244.0,127.8105,128.0231,127.7718,127.9361,113244.0
2021-03-29 13:05:00,132.38,132.49,132.31,132.34,116645.0,127.9458,128.0521,127.8781,127.9071,116645.0
2021-03-29 13:10:00,132.36,132.51,132.35,132.4,46580.0,127.9264,128.0714,127.9168,127.9651,46580.0
2021-03-29 13:15:00,132.41,132.45,132.35,132.39,25151.0,127.9748,128.0134,127.9168,127.9554,25151.0
2021-03-29 13:20:00,132.39,132.45,132.3,132.33,40807.0,127.9554,128.0134,127.8684,127.8974,40807.0
2021-03-29 13:25:00,132.33,132.36,132.15,132.18,40511.0,127.8974,127.9264,127.7235,127.7525,40511.0
2021-03-29 13:30:00,132.18,132.56,132.1,132.55,79423.0,127.7525,128.1197,127.6751,128.1101,79423.0
2021-03-29 13:35:00,132.56,132.57,132.28,132.29,50089.0,128.1197,128.1294,127.8491,127.8588,50089.0
2021-03-29 13:40:00,132.3,132.39,132.24,132.28,35925.0,127.8684,127.9554,127.8105,127.8491,35925.0
2021-03-29 13:45:00,132.28,132.5,132.2,132.36,44909.0,127.8491,128.0617,127.7718,127.9264,44909.0
2021-03-29 13:50:00,132.36,132.43,132.22,132.22,32406.0,127.9264,127.9941,127.7911,127.7911,32406.0
2021-03-29 13:55:00,132.21,132.26,132.03,132.08,56309.0,127.7815,127.8298,127.6075,127.6558,56309.0
2021-03-29 14:00:00,132.08,132.11,131.88,131.94,49110.0,127.6558,127.6848,127.4625,127.5205,49110.0
2021-03-29 14:05:00,131.95,132.02,131.87,131.93,41236.0,127.5302,127.5978,127.4529,127.5108,41236.0
2021-03-29 14:10:00,131.92,131.96,131.71,131.96,57486.0,127.5012,127.5398,127.2982,127.5398,57486.0
2021-03-29 14:15:00,131.94,131.95,131.7,131.78,43543.0,127.5205,127.5302,127.2885,127.3659,43543.0
2021-03-29 14:20:00,131.78,131.89,131.68,131.81,42371.0,127.3659,127.4722,127.2692,127.3949,42371.0
2021-03-29 14:25:00,131.81,131.82,131.68,131.74,35395.0,127.3949,127.4045,127.2692,127.3272,35395.0
2021-03-29 14:30:00,131.74,131.75,131.51,131.56,51972.0,127.3272,127.3369,127.1049,127.1532,51972.0
2021-03-29 14:35:00,131.57,131.62,131.44,131.47,34713.0,127.1629,127.2112,127.0373,127.0663,34713.0
2021-03-29 14:40:00,131.48,131.58,131.38,131.45,44417.0,127.0759,127.1726,126.9793,127.0469,44417.0
2021-03-29 14:45:00,131.44,131.77,131.43,131.62,69618.0,127.0373,127.3562,127.0276,127.2112,69618.0
2021-03-29 14:50:00,131.62,131.72,131.49,131.63,34335.0,127.2112,127.3079,127.0856,127.2209,34335.0
2021-03-29 14:55:00,131.6,131.62,131.34,131.5,86024.0,127.1919,127.2112,126.9406,127.0952,86024.0
2021-03-29 15:00:00,131.52,131.82,131.52,131.74,86074.0,127.1146,127.4045,127.1146,127.3272,86074.0
2021-03-29 15:05:00,131.75,131.76,131.62,131.71,46632.0,127.3369,127.3465,127.2112,127.2982,46632.0
2021-03-29 15:10:00,131.69,131.91,131.61,131.77,65253.0,127.2789,127.4915,127.2016,127.3562,65253.0
2021-03-29 15:15:00,131.79,131.92,131.78,131.85,48301.0,127.3755,127.5012,127.3659,127.4335,48301.0
2021-03-29 15:20:00,131.86,132.05,131.75,132.04,43115.0,127.4432,127.6268,127.3369,127.6172,43115.0
2021-03-29 15:25:00,132.04,132.08,131.93,132.03,42744.0,127.6172,127.6558,127.5108,127.6075,42744.0
2021-03-29 15:30:00,132.03,132.09,131.94,131.94,61147.0,127.6075,127.6655,127.5205,127.5205,61147.0
2021-03-29 15:35:00,131.95,132.17,131.94,132.15,150552.0,127.5302,127.7428,127.5205,127.7235,150552.0
2021-03-29 15:40:00,132.15,132.17,131.87,131.89,172014.0,127.7235,127.7428,127.4529,127.4722,172014.0
2021-03-29 15:45:00,131.88,132.12,131.82,131.95,114085.0,127.4625,127.6945,127.4045,127.5302,114085.0
2021-03-29 15:50:00,131.94,132.1,131.8,131.88,320272.0,127.5205,127.6751,127.3852,127.4625,320272.0
2021-03-29 15:55:00,131.89,132.03,131.76,131.99,349136.0,127.4722,127.6075,127.3465,127.5688,349136.0
2021-03-30 09:30:00,131.1,131.19,130.6,130.67,280824.0,126.7086,126.7956,126.2254,126.293,280824.0
2021-03-30 09:35:00,130.67,130.76,130.47,130.66,207781.0,126.293,126.38,126.0997,126.2834,207781.0
2021-03-30 09:40:00,130.61,130.74,130.26,130.37,92000.0,126.2351,126.3607,125.8968,126.0031,92000.0
2021-03-30 09:45:00,130.37,130.53,130.28,130.52,103891.0,126.0031,126.1577,125.9161,126.1481,103891.0
2021-03-30 09:50:00,130.54,130.72,130.33,130.66,91532.0,126.1674,126.3414,125.9644,126.2834,91532.0
2021-03-30 09:55:00,130.67,130.74,130.53,130.64,117256.0,126.293,126.3607,126.1577,126.2641,117256.0
2021-03-30 10:00:00,130.63,130.7,130.42,130.45,127510.0,126.2544,126.322,126.0514,126.0804,127510.0
2021-03-30 10:05:00,130.48,130.56,130.32,130.51,88263.0,126.1094,126.1867,125.9548,126.1384,88263.0
2021-03-30 10:10:00,130.5,130.68,130.44,130.54,95834.0,126.1287,126.3027,126.0708,126.1674,95834.0
2021-03-30 10:15:00,130.54,130.56,130.11,130.12,145095.0,126.1674,126.1867,125.7518,125.7615,145095.0
2021-03-30 10:20:00,130.11,130.13,129.94,130.03,133148.0,125.7518,125.7711,125.5875,125.6745,133148.0
2021-03-30 10:25:00,130.03,130.35,129.96,130.34,45015.0,125.6745,125.9838,125.6068,125.9741,45015.0
2021-03-30 10:30:00,130.35,130.49,130.26,130.43,82998.0,125.9838,126.1191,125.8968,126.0611,82998.0
2021-03-30 10:35:00,130.42,130.51,130.32,130.35,80533.0,126.0514,126.1384,125.9548,125.9838,80533.0
2021-03-30 10:40:00,130.35,130.76,130.32,130.72,69077.0,125.9838,126.38,125.9548,126.3414,69077.0
2021-03-30 10:45:00,130.73,130.77,130.62,130.74,92122.0,126.351,126.3897,126.2447,126.3607,92122.0
2021-03-30 10:50:00,130.74,130.79,130.55,130.55,83178.0,126.3607,126.409,126.1771,126.1771,83178.0
2021-03-30 10:55:00,130.55,130.64,130.49,130.63,44214.0,126.1771,126.2641,126.1191,126.2544,44214.0
2021-03-30 11:00:00,130.63,130.74,130.59,130.66,43866.0,126.2544,126.3607,126.2157,126.2834,43866.0
2021-03-30 11:05:00,130.64,130.71,130.46,130.71,57711.0,126.2641,126.3317,126.0901,126.3317,57711.0
2021-03-30 11:10:00,130.72,130.8,130.61,130.65,170651.0,126.3414,126.4187,126.2351,126.2737,170651.0
2021-03-30 11:15:00,130.66,130.75,130.63,130.73,52525.0,126.2834,126.3704,126.2544,126.351,52525.0
2021-03-30 11:20:00,130.73,130.75,130.56,130.65,42524.0,126.351,126.3704,126.1867,126.2737,42524.0
2021-03-30 11:25:00,130.65,130.77,130.59,130.7,49232.0,126.2737,126.3897,126.2157,126.322,49232.0
2021-03-30 11:30:00,130.7,130.93,130.64,130.84,103263.0,126.322,126.5443,126.2641,126.4574,103263.0
2021-03-30 11:35:00,130.84,130.97,130.81,130.95,47207.0,126.4574,126.583,126.4284,126.5637,47207.0
2021-03-30 11:40:00,130.95,131.0,130.81,130.92,58245.0,126.5637,126.612,126.4284,126.5347,58245.0
2021-03-30 11:45:00,130.93,130.96,130.64,130.7,86194.0,126.5443,126.5733,126.2641,126.322,86194.0
2021-03-30 11:50:00,130.71,130.74,130.58,130.62,35701.0,126.3317,126.3607,126.2061,126.2447,35701.0
2021-03-30 11:55:00,130.59,130.64,130.51,130.6,41617.0,126.2157,126.2641,126.1384,126.2254,41617.0
2021-03-30 12:00:00,130.58,130.65,130.48,130.61,70508.0,126.2061,126.2737,126.1094,126.2351,70508.0
2021-03-30 12:05:00,130.61,130.67,130.52,130.56,35617.0,126.2351,126.293,126.1481,126.1867,35617.0
2021-03-30 12:10:00,130.59,130.6,130.42,130.47,30184.0,126.2157,126.2254,126.0514,126.0997,30184.0
2021-03-30 12:15:00,130.47,130.47,130.34,130.36,32141.0,126.0997,126.0997,125.9741,125.9934,32141.0
2021-03-30 12:20:00,130.36,130.45,130.27,130.43,85789.0,125.9934,126.0804,125.9064,126.0611,85789.0
2021-03-30 12:25:00,130.43,130.56,130.4,130.53,32323.0,126.0611,126.1867,126.0321,126.1577,32323.0
2021-03-30 12:30:00,130.53,130.62,130.5,130.51,38273.0,126.1577,126.2447,126.1287,126.1384,38273.0
2021-03-30 12:35:00,130.52,130.64,130.41,130.57,37626.0,126.1481,126.2641,126.0418,126.1964,37626.0
2021-03-30 12:40:00,130.59,130.6,130.41,130.41,27645.0,126.2157,126.2254,126.0418,126.0418,27645.0
2021-03-30 12:45:00,130.4,130.53,130.4,130.52,16269.0,126.0321,126.1577,126.0321,126.1481,16269.0
2021-03-30 12:50:00,130.51,130.6,130.37,130.58,31169.0,126.1384,126.2254,126.0031,126.2061,31169.0
2021-03-30 12:55:00,130.58,130.64,130.5,130.5,19462.0,126.2061,126.2641,126.1287,126.1287,19462.0
2021-03-30 13:00:00,130.48,130.48,130.29,130.36,19992.0,126.1094,126.1094,125.9258,125.9934,19992.0
2021-03-30 13:05:00,130.37,130.43,130.29,130.39,34480.0,126.0031,126.0611,125.9258,126.0224,34480.0
2021-03-30 13:10:00,130.38,130.55,130.38,130.52,28920.0,126.0128,126.1771,126.0128,126.1481,28920.0
2021-03-30 13:15:00,130.53,130.66,130.52,130.59,38074.0,126.1577,126.2834,126.1481,126.2157,38074.0
2021-03-30 13:20:00,130.6,130.73,130.6,130.72,15558.0,126.2254,126.351,126.2254,126.3414,15558.0
2021-03-30 13:25:00,130.71,130.85,130.71,130.8,38302.0,126.3317,126.467,126.3317,126.4187,38302.0
2021-03-30 13:30:00,130.81,130.85,130.72,130.75,48389.0,126.4284,126.467,126.3414,126.3704,48389.0
2021-03-30 13:35:00,130.75,130.85,130.7,130.83,37244.0,126.3704,126.467,126.322,126.4477,37244.0
2021-03-30 13:40:00,130.82,130.82,130.72,130.73,18620.0,126.438,126.438,126.3414,126.351,18620.0
2021-03-30 13:45:00,130.74,130.78,130.69,130.74,35151.0,126.3607,126.3994,126.3124,126.3607,35151.0
2021-03-30 13:50:00,130.75,130.84,130.73,130.74,29230.0,126.3704,126.4574,126.351,126.3607,29230.0
2021-03-30 13:55:00,130.75,130.76,130.61,130.63,22742.0,126.3704,126.38,126.2351,126.2544,22742.0
2021-03-30 14:00:00,130.62,130.62,130.49,130.59,49652.0,126.2447,126.2447,126.1191,126.2157,49652.0
2021-03-30 14:05:00,130.57,130.66,130.54,130.62,39221.0,126.1964,126.2834,126.1674,126.2447,39221.0
2021-03-30 14:10:00,130.61,130.64,130.51,130.64,20119.0,126.2351,126.2641,126.1384,126.2641,20119.0
2021-03-30 14:15:00,130.62,130.74,130.58,130.62,30497.0,126.2447,126.3607,126.2061,126.2447,30497.0
2021-03-30 14:20:00,130.65,130.68,130.44,130.58,36796.0,126.2737,126.3027,126.0708,126.2061,36796.0
2021-03-30 14:25:00,130.6,130.64,130.5,130.57,72643.0,126.2254,126.2641,126.1287,126.1964,72643.0
2021-03-30 14:30:00,130.57,130.79,130.54,130.75,73571.0,126.1964,126.409,126.1674,126.3704,73571.0
2021-03-30 14:35:00,130.75,130.76,130.66,130.7,56822.0,126.3704,126.38,126.2834,126.322,56822.0
2021-03-30 14:40:00,130.72,130.8,130.59,130.62,65008.0,126.3414,126.4187,126.2157,126.2447,65008.0
2021-03-30 14:45:00,130.65,130.7,130.61,130.7,32907.0,126.2737,126.322,126.2351,126.322,32907.0
2021-03-30 14:50:00,130.7,130.75,130.63,130.68,43310.0,126.322,126.3704,126.2544,126.3027,43310.0
2021-03-30 14:55:00,130.69,130.91,130.63,130.89,137166.0,126.3124,126.525,126.2544,126.5057,137166.0
2021-03-30 15:00:00,130.88,130.99,130.79,130.94,64072.0,126.496,126.6023,126.409,126.554,64072.0
2021-03-30 15:05:00,130.94,130.96,130.9,130.92,24435.0,126.554,126.5733,126.5153,126.5347,24435.0
2021-03-30 15:10:00,130.92,130.95,130.86,130.91,31235.0,126.5347,126.5637,126.4767,126.525,31235.0
2021-03-30 15:15:00,130.92,130.97,130.84,130.9,36341.0,126.5347,126.583,126.4574,126.5153,36341.0
2021-03-30 15:20:00,130.91,131.0,130.85,131.0,36794.0,126.525,126.612,126.467,126.612,36794.0
2021-03-30 15:25:00,131.0,131.01,130.86,130.92,69884.0,126.612,126.6217,126.4767,126.5347,69884.0
2021-03-30 15:30:00,130.93,131.05,130.93,130.99,89366.0,126.5443,126.6603,126.5443,126.6023,89366.0
2021-03-30 15:35:00,130.98,131.11,130.88,130.9,80086.0,126.5927,126.7183,126.496,126.5153,80086.0
2021-03-30 15:40:00,130.91,130.99,130.82,130.84,56933.0,126.525,126.6023,126.438,126.4574,56933.0
2021-03-30 15:45:00,130.84,130.94,130.79,130.8,146637.0,126.4574,126.554,126.409,126.4187,146637.0
2021-03-30 15:50:00,130.8,130.8,130.42,130.47,242295.0,126.4187,126.4187,126.0514,126.0997,242295.0
2021-03-30 15:55:00,130.48,130.86,130.32,130.86,530276.0,126.1094,126.4767,125.9548,126.4767,530276.0
2021-03-31 09:30:00,131.7,131.91,131.62,131.89,307892.0,127.2885,127.4915,127.2112,127.4722,307892.0
2021-03-31 09:35:00,131.89,132.03,131.88,131.97,159344.0,127.4722,127.6075,127.4625,127.5495,159344.0
2021-03-31 09:40:00,131.97,132.28,131.97,132.13,136578.0,127.5495,127.8491,127.5495,127.7041,136578.0
2021-03-31 09:45:00,132.15,132.29,132.07,132.28,128865.0,127.7235,127.8588,127.6462,127.8491,128865.0
2021-03-31 09:50:00,132.28,132.56,132.28,132.49,177049.0,127.8491,128.1197,127.8491,128.0521,177049.0
2021-03-31 09:55:00,132.49,132.6,132.44,132.59,107415.0,128.0521,128.1584,128.0038,128.1487,107415.0
2021-03-31 10:00:00,132.62,132.81,132.61,132.67,103330.0,128.1777,128.3614,128.1681,128.2261,103330.0
2021-03-31 10:05:00,132.66,132.79,132.65,132.78,95298.0,128.2164,128.342,128.2067,128.3324,95298.0
2021-03-31 10:10:00,132.76,132.79,132.53,132.57,81214.0,128.313,128.342,128.0907,128.1294,81214.0
2021-03-31 10:15:00,132.58,132.7,132.53,132.69,45495.0,128.1391,128.255,128.0907,128.2454,45495.0
2021-03-31 10:20:00,132.69,132.84,132.68,132.72,67668.0,128.2454,128.3904,128.2357,128.2744,67668.0
2021-03-31 10:25:00,132.73,132.76,132.56,132.57,61692.0,128.284,128.313,128.1197,128.1294,61692.0
2021-03-31 10:30:00,132.58,132.76,132.57,132.63,81426.0,128.1391,128.313,128.1294,128.1874,81426.0
2021-03-31 10:35:00,132.64,132.84,132.64,132.75,89509.0,128.1971,128.3904,128.1971,128.3034,89509.0
2021-03-31 10:40:00,132.76,133.05,132.76,132.99,76472.0,128.313,128.5933,128.313,128.5353,76472.0
2021-03-31 10:45:00,133.0,133.03,132.92,132.92,44020.0,128.545,128.574,128.4677,128.4677,44020.0
2021-03-31 10:50:00,132.92,133.06,132.88,132.99,61921.0,128.4677,128.603,128.429,128.5353,61921.0
2021-03-31 10:55:00,133.01,133.03,132.87,132.87,58205.0,128.5547,128.574,128.4194,128.4194,58205.0
2021-03-31 11:00:00,132.86,133.06,132.85,132.89,51471.0,128.4097,128.603,128.4,128.4387,51471.0
2021-03-31 11:05:00,132.9,132.97,132.84,132.84,56406.0,128.4484,128.516,128.3904,128.3904,56406.0
2021-03-31 11:10:00,132.84,132.95,132.82,132.87,31868.0,128.3904,128.4967,128.371,128.4194,31868.0
2021-03-31 11:15:00,132.87,132.95,132.82,132.85,81349.0,128.4194,128.4967,128.371,128.4,81349.0
2021-03-31 11:20:00,132.85,132.93,132.77,132.83,39406.0,128.4,128.4773,128.3227,128.3807,39406.0
2021-03-31 11:25:00,132.84,132.89,132.77,132.84,50431.0,128.3904,128.4387,128.3227,128.3904,50431.0
2021-03-31 11:30:00,132.83,132.97,132.81,132.85,57940.0,128.3807,128.516,128.3614,128.4,57940.0
2021-03-31 11:35:00,132.87,132.99,132.85,132.92,38894.0,128.4194,128.5353,128.4,128.4677,38894.0
2021-03-31 11:40:00,132.91,132.94,132.73,132.76,33192.0,128.458,128.487,128.284,128.313,33192.0
2021-03-31 11:45:00,132.77,132.89,132.76,132.84,70547.0,128.3227,128.4387,128.313,128.3904,70547.0
2021-03-31 11:50:00,132.84,132.94,132.84,132.93,54931.0,128.3904,128.487,128.3904,128.4773,54931.0
2021-03-31 11:55:00,132.93,133.06,132.89,133.06,30859.0,128.4773,128.603,128.4387,128.603,30859.0
2021-03-31 12:00:00,133.06,133.21,133.04,133.2,48328.0,128.603,128.748,128.5837,128.7383,48328.0
2021-03-31 12:05:00,133.21,133.21,133.09,133.13,21224.0,128.748,128.748,128.632,128.6706,21224.0
2021-03-31 12:10:00,133.11,133.19,133.07,133.16,44447.0,128.6513,128.7286,128.6127,128.6996,44447.0
2021-03-31 12:15:00,133.16,133.23,133.14,133.21,31558.0,128.6996,128.7673,128.6803,128.748,31558.0
2021-03-31 12:20:00,133.21,133.32,133.18,133.32,38532.0,128.748,128.8543,128.719,128.8543,38532.0
2021-03-31 12:25:00,133.31,133.34,133.22,133.26,21620.0,128.8446,128.8736,128.7576,128.7963,21620.0
2021-03-31 12:30:00,133.27,133.36,133.26,133.29,24492.0,128.806,128.8929,128.7963,128.8253,24492.0
2021-03-31 12:35:00,133.28,133.33,133.27,133.3,17675.0,128.8156,128.8639,128.806,128.835,17675.0
2021-03-31 12:40:00,133.31,133.35,133.27,133.28,23906.0,128.8446,128.8833,128.806,128.8156,23906.0
2021-03-31 12:45:00,133.27,133.3,133.19,133.23,42094.0,128.806,128.835,128.7286,128.7673,42094.0
2021-03-31 12:50:00,133.24,133.24,133.11,133.15,29845.0,128.777,128.777,128.6513,128.69,29845.0
2021-03-31 12:55:00,133.13,133.18,133.08,133.13,19782.0,128.6706,128.719,128.6223,128.6706,19782.0
2021-03-31 13:00:00,133.13,133.21,133.11,133.15,48101.0,128.6706,128.748,128.6513,128.69,48101.0
2021-03-31 13:05:00,133.16,133.28,133.16,133.26,36413.0,128.6996,128.8156,128.6996,128.7963,36413.0
2021-03-31 13:10:00,133.26,133.35,133.25,133.32,32052.0,128.7963,128.8833,128.7866,128.8543,32052.0
2021-03-31 13:15:00,133.32,133.39,133.31,133.34,28954.0,128.8543,128.9219,128.8446,128.8736,28954.0
2021-03-31 13:20:00,133.34,133.36,133.26,133.36,21249.0,128.8736,128.8929,128.7963,128.8929,21249.0
2021-03-31 13:25:00,133.36,133.43,133.35,133.4,28580.0,128.8929,128.9606,128.8833,128.9316,28580.0
2021-03-31 13:30:00,133.41,133.44,133.39,133.4,31843.0,128.9413,128.9703,128.9219,128.9316,31843.0
2021-03-31 13:35:00,133.41,133.42,133.28,133.3,29797.0,128.9413,128.9509,128.8156,128.835,29797.0
2021-03-31 13:40:00,133.28,133.3,133.13,133.18,49438.0,128.8156,128.835,128.6706,128.719,49438.0
2021-03-31 13:45:00,133.19,133.22,133.17,133.18,26196.0,128.7286,128.7576,128.7093,128.719,26196.0
2021-03-31 13:50:00,133.18,133.28,133.18,133.28,30749.0,128.719,128.8156,128.719,128.8156,30749.0
2021-03-31 13:55:00,133.28,133.34,133.2,133.2,18564.0,128.8156,128.8736,128.7383,128.7383,18564.0
2021-03-31 14:00:00,133.22,133.24,133.06,133.1,82253.0,128.7576,128.777,128.603,128.6417,82253.0
2021-03-31 14:05:00,133.1,133.13,133.01,133.03,58436.0,128.6417,128.6706,128.5547,128.574,58436.0
2021-03-31 14:10:00,133.03,133.06,132.91,132.97,46590.0,128.574,128.603,128.458,128.516,46590.0
2021-03-31 14:15:00,132.97,133.02,132.94,132.97,37869.0,128.516,128.5643,128.487,128.516,37869.0
2021-03-31 14:20:00,132.94,133.03,132.92,132.95,35379.0,128.487,128.574,128.4677,128.4967,35379.0
2021-03-31 14:25:00,132.94,133.07,132.93,133.05,49672.0,128.487,128.6127,128.4773,128.5933,49672.0
2021-03-31 14:30:00,133.06,133.13,133.06,133.11,61587.0,128.603,128.6706,128.603,128.6513,61587.0
2021-03-31 14:35:00,133.12,133.12,133.03,133.03,38306.0,128.661,128.661,128.574,128.574,38306.0
2021-03-31 14:40:00,133.02,133.02,132.79,132.92,70354.0,128.5643,128.5643,128.342,128.4677,70354.0
2021-03-31 14:45:00,132.93,132.97,132.85,132.9,365892.0,128.4773,128.516,128.4,128.4484,365892.0
2021-03-31 14:50:00,132.89,133.02,132.86,133.02,71744.0,128.4387,128.5643,128.4097,128.5643,71744.0
2021-03-31 14:55:00,133.03,133.16,132.96,133.04,51800.0,128.574,128.6996,128.5063,128.5837,51800.0
2021-03-31 15:00:00,133.03,133.58,133.02,133.54,187359.0,128.574,129.1056,128.5643,129.0669,187359.0
2021-03-31 15:05:00,133.56,133.56,133.41,133.51,45192.0,129.0862,129.0862,128.9413,129.0379,45192.0
2021-03-31 15:10:00,133.52,133.53,133.42,133.48,39378.0,129.0476,129.0572,128.9509,129.0089,39378.0
2021-03-31 15:15:00,133.49,133.62,133.38,133.43,75811.0,129.0186,129.1442,128.9123,128.9606,75811.0
2021-03-31 15:20:00,133.41,133.47,133.34,133.36,42815.0,128.9413,128.9993,128.8736,128.8929,42815.0
2021-03-31 15:25:00,133.35,133.39,133.26,133.3,50379.0,128.8833,128.9219,128.7963,128.835,50379.0
2021-03-31 15:30:00,133.3,133.44,133.19,133.24,71156.0,128.835,128.9703,128.7286,128.777,71156.0
2021-03-31 15:35:00,133.23,133.31,133.16,133.19,88680.0,128.7673,128.8446,128.6996,128.7286,88680.0
2021-03-31 15:40:00,133.2,133.27,133.1,133.1,98345.0,128.7383,128.806,128.6417,128.6417,98345.0
2021-03-31 15:45:00,133.09,133.17,132.99,133.11,156542.0,128.632,128.7093,128.5353,128.6513,156542.0
2021-03-31 15:50:00,133.11,133.36,132.87,132.88,594514.0,128.6513,128.8929,128.4194,128.429,594514.0
2021-03-31 15:55:00,132.87,132.97,132.65,132.79,843733.0,128.4194,128.516,128.2067,128.342,843733.0
2021-04-01 09:30:00,134.31,134.6,134.13,134.5,566814.0,129.8111,130.0914,129.6372,129.9948,566814.0
2021-04-01 09:35:00,134.5,134.8,134.44,134.8,248530.0,129.9948,130.2847,129.9368,130.2847,248530.0
2021-04-01 09:40:00,134.8,134.95,134.76,134.8,143786.0,130.2847,130.4297,130.246,130.2847,143786.0
2021-04-01 09:45:00,134.81,134.91,134.77,134.79,142520.0,130.2944,130.391,130.2557,130.275,142520.0
2021-04-01 09:50:00,134.78,134.98,134.78,134.95,85494.0,130.2654,130.4587,130.2654,130.4297,85494.0
2021-04-01 09:55:00,134.93,135.04,134.9,135.04,67114.0,130.4104,130.5167,130.3814,130.5167,67114.0
2021-04-01 10:00:00,135.07,135.12,134.78,134.8,141421.0,130.5457,130.594,130.2654,130.2847,141421.0
2021-04-01 10:05:00,134.79,135.1,134.69,135.06,152470.0,130.275,130.5747,130.1784,130.536,152470.0
2021-04-01 10:10:00,135.05,135.12,135.02,135.09,60250.0,130.5263,130.594,130.4973,130.565,60250.0
2021-04-01 10:15:00,135.11,135.23,135.07,135.2,84014.0,130.5843,130.7003,130.5457,130.6713,84014.0
2021-04-01 10:20:00,135.21,135.3,135.1,135.23,71182.0,130.681,130.768,130.5747,130.7003,71182.0
2021-04-01 10:25:00,135.21,135.25,135.14,135.19,48642.0,130.681,130.7196,130.6133,130.6616,48642.0
2021-04-01 10:30:00,135.22,135.28,135.17,135.22,50929.0,130.6906,130.7486,130.6423,130.6906,50929.0
2021-04-01 10:35:00,135.22,135.29,135.05,135.08,50599.0,130.6906,130.7583,130.5263,130.5553,50599.0
2021-04-01 10:40:00,135.07,135.38,135.06,135.27,52013.0,130.5457,130.8453,130.536,130.739,52013.0
2021-04-01 10:45:00,135.27,135.32,135.19,135.25,44498.0,130.739,130.7873,130.6616,130.7196,44498.0
2021-04-01 10:50:00,135.24,135.31,135.12,135.14,44407.0,130.71,130.7776,130.594,130.6133,44407.0
2021-04-01 10:55:00,135.16,135.3,135.1,135.3,80976.0,130.6326,130.768,130.5747,130.768,80976.0
2021-04-01 11:00:00,135.3,135.42,135.28,135.33,291635.0,130.768,130.8839,130.7486,130.797,291635.0
2021-04-01 11:05:00,135.33,135.33,135.05,135.16,73423.0,130.797,130.797,130.5263,130.6326,73423.0
2021-04-01 11:10:00,135.16,135.18,135.04,135.06,47764.0,130.6326,130.652,130.5167,130.536,47764.0
2021-04-01 11:15:00,135.06,135.13,134.99,135.02,58506.0,130.536,130.6037,130.4683,130.4973,58506.0
2021-04-01 11:20:00,135.02,135.21,134.97,135.0,82637.0,130.4973,130.681,130.449,130.478,82637.0
2021-04-01 11:25:00,135.0,135.12,134.97,135.08,37222.0,130.478,130.594,130.449,130.5553,37222.0
2021-04-01 11:30:00,135.1,135.14,134.99,135.0,36331.0,130.5747,130.6133,130.4683,130.478,36331.0
2021-04-01 11:35:00,135.0,135.03,134.87,134.9,55797.0,130.478,130.507,130.3524,130.3814,55797.0
2021-04-01 11:40:00,134.89,134.94,134.74,134.86,79948.0,130.3717,130.42,130.2267,130.3427,79948.0
2021-04-01 11:45:00,134.88,134.98,134.78,134.92,40083.0,130.362,130.4587,130.2654,130.4007,40083.0
2021-04-01 11:50:00,134.93,134.95,134.85,134.86,49435.0,130.4104,130.4297,130.333,130.3427,49435.0
2021-04-01 11:55:00,134.86,134.95,134.81,134.82,24645.0,130.3427,130.4297,130.2944,130.304,24645.0
2021-04-01 12:00:00,134.81,134.98,134.79,134.96,23396.0,130.2944,130.4587,130.275,130.4393,23396.0
2021-04-01 12:05:00,134.96,135.03,134.93,134.98,58255.0,130.4393,130.507,130.4104,130.4587,58255.0
2021-04-01 12:10:00,134.98,134.98,134.85,134.91,64501.0,130.4587,130.4587,130.333,130.391,64501.0
2021-04-01 12:15:00,134.91,134.98,134.81,134.93,44521.0,130.391,130.4587,130.2944,130.4104,44521.0
2021-04-01 12:20:00,134.92,134.92,134.84,134.85,23819.0,130.4007,130.4007,130.3234,130.333,23819.0
2021-04-01 12:25:00,134.84,134.96,134.84,134.95,26057.0,130.3234,130.4393,130.3234,130.4297,26057.0
2021-04-01 12:30:00,134.96,135.0,134.9,134.9,62126.0,130.4393,130.478,130.3814,130.3814,62126.0
2021-04-01 12:35:00,134.88,134.93,134.84,134.91,45396.0,130.362,130.4104,130.3234,130.391,45396.0
2021-04-01 12:40:00,134.9,134.98,134.85,134.98,17254.0,130.3814,130.4587,130.333,130.4587,17254.0
2021-04-01 12:45:00,134.98,135.06,134.89,134.89,54095.0,130.4587,130.536,130.3717,130.3717,54095.0
2021-04-01 12:50:00,134.88,134.92,134.81,134.89,41600.0,130.362,130.4007,130.2944,130.3717,41600.0
2021-04-01 12:55:00,134.9,135.04,134.9,135.04,27121.0,130.3814,130.5167,130.3814,130.5167,27121.0
2021-04-01 13:00:00,135.05,135.09,134.99,135.0,98462.0,130.5263,130.565,130.4683,130.478,98462.0
2021-04-01 13:05:00,134.99,135.03,134.92,134.94,65594.0,130.4683,130.507,130.4007,130.42,65594.0
2021-04-01 13:10:00,134.93,134.96,134.89,134.95,22546.0,130.4104,130.4393,130.3717,130.4297,22546.0
2021-04-01 13:15:00,134.96,134.98,134.79,134.82,23278.0,130.4393,130.4587,130.275,130.304,23278.0
2021-04-01 13:20:00,134.82,134.92,134.82,134.83,26506.0,130.304,130.4007,130.304,130.3137,26506.0
2021-04-01 13:25:00,134.82,134.86,134.74,134.74,56365.0,130.304,130.3427,130.2267,130.2267,56365.0
2021-04-01 13:30:00,134.74,134.86,134.74,134.85,39838.0,130.2267,130.3427,130.2267,130.333,39838.0
2021-04-01 13:35:00,134.86,134.96,134.83,134.95,33505.0,130.3427,130.4393,130.3137,130.4297,33505.0
2021-04-01 13:40:00,134.95,135.0,134.92,134.99,35247.0,130.4297,130.478,130.4007,130.4683,35247.0
2021-04-01 13:45:00,134.99,135.02,134.88,134.91,53570.0,130.4683,130.4973,130.362,130.391,53570.0
2021-04-01 13:50:00,134.94,135.01,134.93,134.97,16935.0,130.42,130.4877,130.4104,130.449,16935.0
2021-04-01 13:55:00,134.98,135.01,134.96,134.97,15712.0,130.4587,130.4877,130.4393,130.449,15712.0
2021-04-01 14:00:00,134.98,135.01,134.94,134.99,46898.0,130.4587,130.4877,130.42,130.4683,46898.0
2021-04-01 14:05:00,135.0,135.03,134.93,134.93,21453.0,130.478,130.507,130.4104,130.4104,21453.0
2021-04-01 14:10:00,134.93,135.08,134.92,135.07,25448.0,130.4104,130.5553,130.4007,130.5457,25448.0
2021-04-01 14:15:00,135.07,135.08,135.01,135.07,30370.0,130.5457,130.5553,130.4877,130.5457,30370.0
2021-04-01 14:20:00,135.08,135.14,135.06,135.14,15753.0,130.5553,130.6133,130.536,130.6133,15753.0
2021-04-01 14:25:00,135.14,135.17,135.09,135.13,43300.0,130.6133,130.6423,130.565,130.6037,43300.0
2021-04-01 14:30:00,135.13,135.17,135.11,135.13,34397.0,130.6037,130.6423,130.5843,130.6037,34397.0
2021-04-01 14:35:00,135.14,135.17,135.1,135.11,32800.0,130.6133,130.6423,130.5747,130.5843,32800.0
2021-04-01 14:40:00,135.11,135.15,135.08,135.15,28408.0,130.5843,130.623,130.5553,130.623,28408.0
2021-04-01 14:45:00,135.16,135.18,135.07,135.18,31037.0,130.6326,130.652,130.5457,130.652,31037.0
2021-04-01 14:50:00,135.18,135.2,135.16,135.18,18257.0,130.652,130.6713,130.6326,130.652,18257.0
2021-04-01 14:55:00,135.18,135.23,135.16,135.16,30861.0,130.652,130.7003,130.6326,130.6326,30861.0
2021-04-01 15:00:00,135.13,135.19,135.04,135.06,39121.0,130.6037,130.6616,130.5167,130.536,39121.0
2021-04-01 15:05:00,135.07,135.12,134.97,135.11,95141.0,130.5457,130.594,130.449,130.5843,95141.0
2021-04-01 15:10:00,135.12,135.14,135.06,135.08,45464.0,130.594,130.6133,130.536,130.5553,45464.0
2021-04-01 15:15:00,135.07,135.11,135.01,135.03,69950.0,130.5457,130.5843,130.4877,130.507,69950.0
2021-04-01 15:20:00,135.03,135.05,134.92,134.94,87011.0,130.507,130.5263,130.4007,130.42,87011.0
2021-04-01 15:25:00,134.94,135.03,134.94,135.0,34758.0,130.42,130.507,130.42,130.478,34758.0
2021-04-01 15:30:00,135.0,135.13,134.98,135.1,56509.0,130.478,130.6037,130.4587,130.5747,56509.0
2021-04-01 15:35:00,135.1,135.13,135.02,135.07,71245.0,130.5747,130.6037,130.4973,130.5457,71245.0
2021-04-01 15:40:00,135.07,135.12,135.04,135.1,70308.0,130.5457,130.594,130.5167,130.5747,70308.0
2021-04-01 15:45:00,135.1,135.26,135.08,135.21,115116.0,130.5747,130.7293,130.5553,130.681,115116.0
2021-04-01 15:50:00,135.21,135.35,135.15,135.35,168097.0,130.681,130.8163,130.623,130.8163,168097.0
2021-04-01 15:55:00,135.35,135.49,135.31,135.47,377309.0,130.8163,130.9516,130.7776,130.9323,377309.0
2021-04-05 09:30:00,136.27,136.44,136.09,136.4,143688.0,131.7055,131.8698,131.5315,131.8311,143688.0
2021-04-05 09:35:00,136.41,136.59,136.29,136.58,110416.0,131.8408,132.0147,131.7248,132.0051,110416.0
2021-04-05 09:40:00,136.58,136.63,136.46,136.63,87238.0,132.0051,132.0534,131.8891,132.0534,87238.0
2021-04-05 09:45:00,136.63,136.91,136.63,136.89,115118.0,132.0534,132.324,132.0534,132.3047,115118.0
2021-04-05 09:50:00,136.9,136.98,136.82,136.89,87779.0,132.3144,132.3917,132.237,132.3047,87779.0
2021-04-05 09:55:00,136.9,137.04,136.89,137.04,123116.0,132.3144,132.4497,132.3047,132.4497,123116.0
2021-04-05 10:00:00,137.05,137.22,136.83,137.2,115950.0,132.4593,132.6236,132.2467,132.6043,115950.0
2021-04-05 10:05:00,137.19,137.26,137.05,137.24,67157.0,132.5947,132.6623,132.4593,132.643,67157.0
2021-04-05 10:10:00,137.26,137.34,137.23,137.3,67147.0,132.6623,132.7396,132.6333,132.701,67147.0
2021-04-05 10:15:00,137.3,137.43,137.29,137.35,83810.0,132.701,132.8266,132.6913,132.7493,83810.0
2021-04-05 10:20:00,137.35,137.53,137.35,137.52,78658.0,132.7493,132.9233,132.7493,132.9136,78658.0
2021-04-05 10:25:00,137.53,137.54,137.41,137.49,46071.0,132.9233,132.9329,132.8073,132.8846,46071.0
2021-04-05 10:30:00,137.5,137.56,137.47,137.52,89574.0,132.8943,132.9523,132.8653,132.9136,89574.0
2021-04-05 10:35:00,137.52,137.67,137.44,137.66,58077.0,132.9136,133.0586,132.8363,133.0489,58077.0
2021-04-05 10:40:00,137.66,137.79,137.63,137.79,49211.0,133.0489,133.1746,133.0199,133.1746,49211.0
2021-04-05 10:45:00,137.8,137.83,137.67,137.73,66764.0,133.1842,133.2132,133.0586,133.1166,66764.0
2021-04-05 10:50:00,137.75,137.77,137.65,137.66,81281.0,133.1359,133.1552,133.0392,133.0489,81281.0
2021-04-05 10:55:00,137.63,137.71,137.5,137.52,65168.0,133.0199,133.0972,132.8943,132.9136,65168.0
2021-04-05 11:00:00,137.53,137.54,137.37,137.5,40225.0,132.9233,132.9329,132.7686,132.8943,40225.0
2021-04-05 11:05:00,137.5,137.52,137.43,137.47,31936.0,132.8943,132.9136,132.8266,132.8653,31936.0
2021-04-05 11:10:00,137.48,137.59,137.46,137.56,65168.0,132.8749,132.9813,132.8556,132.9523,65168.0
2021-04-05 11:15:00,137.56,137.61,137.5,137.53,26471.0,132.9523,133.0006,132.8943,132.9233,26471.0
2021-04-05 11:20:00,137.54,137.55,137.43,137.52,28000.0,132.9329,132.9426,132.8266,132.9136,28000.0
2021-04-05 11:25:00,137.51,137.6,137.51,137.58,50547.0,132.9039,132.9909,132.9039,132.9716,50547.0
2021-04-05 11:30:00,137.57,137.83,137.54,137.83,162087.0,132.9619,133.2132,132.9329,133.2132,162087.0
2021-04-05 11:35:00,137.83,137.94,137.82,137.9,41603.0,133.2132,133.3195,133.2035,133.2809,41603.0
2021-04-05 11:40:00,137.9,137.95,137.86,137.86,38531.0,133.2809,133.3292,133.2422,133.2422,38531.0
2021-04-05 11:45:00,137.85,137.86,137.81,137.83,36133.0,133.2325,133.2422,133.1939,133.2132,36133.0
2021-04-05 11:50:00,137.83,137.92,137.79,137.87,41516.0,133.2132,133.3002,133.1746,133.2519,41516.0
2021-04-05 11:55:00,137.88,137.94,137.77,137.84,110973.0,133.2615,133.3195,133.1552,133.2229,110973.0
2021-04-05 12:00:00,137.85,137.98,137.85,137.94,29579.0,133.2325,133.3582,133.2325,133.3195,29579.0
2021-04-05 12:05:00,137.92,137.99,137.87,137.96,23291.0,133.3002,133.3679,133.2519,133.3389,23291.0
2021-04-05 12:10:00,137.96,138.03,137.95,138.0,36126.0,133.3389,133.4065,133.3292,133.3775,36126.0
2021-04-05 12:15:00,138.02,138.07,137.96,138.05,36033.0,133.3969,133.4452,133.3389,133.4258,36033.0
2021-04-05 12:20:00,138.04,138.14,138.04,138.13,40068.0,133.4162,133.5128,133.4162,133.5032,40068.0
2021-04-05 12:25:00,138.12,138.2,138.12,138.18,39256.0,133.4935,133.5708,133.4935,133.5515,39256.0
2021-04-05 12:30:00,138.2,138.25,138.17,138.25,41907.0,133.5708,133.6191,133.5418,133.6191,41907.0
2021-04-05 12:35:00,138.24,138.27,138.19,138.2,61829.0,133.6095,133.6385,133.5612,133.5708,61829.0
2021-04-05 12:40:00,138.2,138.27,138.2,138.26,51132.0,133.5708,133.6385,133.5708,133.6288,51132.0
2021-04-05 12:45:00,138.27,138.29,138.25,138.27,36962.0,133.6385,133.6578,133.6191,133.6385,36962.0
2021-04-05 12:50:00,138.26,138.29,138.17,138.17,53092.0,133.6288,133.6578,133.5418,133.5418,53092.0
2021-04-05 12:55:00,138.17,138.22,138.14,138.19,24919.0,133.5418,133.5902,133.5128,133.5612,24919.0
2021-04-05 13:00:00,138.2,138.26,138.19,138.26,33056.0,133.5708,133.6288,133.5612,133.6288,33056.0
2021-04-05 13:05:00,138.25,138.29,138.21,138.27,34798.0,133.6191,133.6578,133.5805,133.6385,34798.0
2021-04-05 13:10:00,138.26,138.3,138.23,138.28,40065.0,133.6288,133.6675,133.5998,133.6481,40065.0
2021-04-05 13:15:00,138.28,138.36,138.21,138.36,40794.0,133.6481,133.7255,133.5805,133.7255,40794.0
2021-04-05 13:20:00,138.36,138.36,138.27,138.28,31368.0,133.7255,133.7255,133.6385,133.6481,31368.0
2021-04-05 13:25:00,138.27,138.34,138.23,138.25,40889.0,133.6385,133.7061,133.5998,133.6191,40889.0
2021-04-05 13:30:00,138.26,138.31,138.23,138.25,26293.0,133.6288,133.6771,133.5998,133.6191,26293.0
2021-04-05 13:35:00,138.26,138.3,138.18,138.18,41189.0,133.6288,133.6675,133.5515,133.5515,41189.0
2021-04-05 13:40:00,138.16,138.25,138.12,138.21,48086.0,133.5322,133.6191,133.4935,133.5805,48086.0
2021-04-05 13:45:00,138.2,138.26,138.16,138.24,34857.0,133.5708,133.6288,133.5322,133.6095,34857.0
2021-04-05 13:50:00,138.24,138.32,138.22,138.32,17697.0,133.6095,133.6868,133.5902,133.6868,17697.0
2021-04-05 13:55:00,138.32,138.42,138.3,138.39,32004.0,133.6868,133.7835,133.6675,133.7545,32004.0
2021-04-05 14:00:00,138.39,138.46,138.37,138.39,45801.0,133.7545,133.8221,133.7351,133.7545,45801.0
2021-04-05 14:05:00,138.39,138.47,138.38,138.44,29311.0,133.7545,133.8318,133.7448,133.8028,29311.0
2021-04-05 14:10:00,138.44,138.46,138.4,138.42,21394.0,133.8028,133.8221,133.7641,133.7835,21394.0
2021-04-05 14:15:00,138.41,138.43,138.37,138.39,32157.0,133.7738,133.7931,133.7351,133.7545,32157.0
2021-04-05 14:20:00,138.39,138.4,138.33,138.36,18458.0,133.7545,133.7641,133.6965,133.7255,18458.0
2021-04-05 14:25:00,138.36,138.36,138.3,138.32,48913.0,133.7255,133.7255,133.6675,133.6868,48913.0
2021-04-05 14:30:00,138.33,138.42,138.33,138.39,24366.0,133.6965,133.7835,133.6965,133.7545,24366.0
2021-04-05 14:35:00,138.37,138.43,138.34,138.43,31375.0,133.7351,133.7931,133.7061,133.7931,31375.0
2021-04-05 14:40:00,138.46,138.52,138.33,138.38,80066.0,133.8221,133.8801,133.6965,133.7448,80066.0
2021-04-05 14:45:00,138.38,138.38,138.29,138.32,39484.0,133.7448,133.7448,133.6578,133.6868,39484.0
2021-04-05 14:50:00,138.33,138.37,138.23,138.25,74329.0,133.6965,133.7351,133.5998,133.6191,74329.0
2021-04-05 14:55:00,138.27,138.31,138.25,138.29,41256.0,133.6385,133.6771,133.6191,133.6578,41256.0
2021-04-05 15:00:00,138.29,138.31,138.11,138.14,93480.0,133.6578,133.6771,133.4838,133.5128,93480.0
2021-04-05 15:05:00,138.13,138.13,138.03,138.08,63154.0,133.5032,133.5032,133.4065,133.4548,63154.0
2021-04-05 15:10:00,138.08,138.12,138.05,138.07,70585.0,133.4548,133.4935,133.4258,133.4452,70585.0
2021-04-05 15:15:00,138.08,138.22,138.04,138.22,39994.0,133.4548,133.5902,133.4162,133.5902,39994.0
2021-04-05 15:20:00,138.22,138.27,138.14,138.15,49528.0,133.5902,133.6385,133.5128,133.5225,49528.0
2021-04-05 15:25:00,138.15,138.15,137.98,138.01,77300.0,133.5225,133.5225,133.3582,133.3872,77300.0
2021-04-05 15:30:00,138.02,138.02,137.83,137.89,122828.0,133.3969,133.3969,133.2132,133.2712,122828.0
2021-04-05 15:35:00,137.89,138.08,137.89,138.06,89312.0,133.2712,133.4548,133.2712,133.4355,89312.0
2021-04-05 15:40:00,138.06,138.07,137.91,138.02,124751.0,133.4355,133.4452,133.2905,133.3969,124751.0
2021-04-05 15:45:00,138.02,138.31,137.97,138.1,126766.0,133.3969,133.6771,133.3485,133.4742,126766.0
2021-04-05 15:50:00,138.11,138.35,137.93,138.31,319704.0,133.4838,133.7158,133.3099,133.6771,319704.0
2021-04-05 15:55:00,138.3,138.34,138.17,138.19,657769.0,133.6675,133.7061,133.5418,133.5612,657769.0
2021-04-06 09:30:00,137.83,138.06,137.29,137.34,167213.0,133.2132,133.4355,132.6913,132.7396,167213.0
2021-04-06 09:35:00,137.33,137.75,137.23,137.62,169709.0,132.73,133.1359,132.6333,133.0102,169709.0
2021-04-06 09:40:00,137.62,137.74,137.48,137.73,78016.0,133.0102,133.1262,132.8749,133.1166,78016.0
2021-04-06 09:45:00,137.74,137.81,137.65,137.71,153377.0,133.1262,133.1939,133.0392,133.0972,153377.0
2021-04-06 09:50:00,137.7,137.86,137.6,137.85,103704.0,133.0876,133.2422,132.9909,133.2325,103704.0
2021-04-06 09:55:00,137.85,137.97,137.84,137.95,97776.0,133.2325,133.3485,133.2229,133.3292,97776.0
2021-04-06 10:00:00,137.96,138.19,137.95,138.11,105895.0,133.3389,133.5612,133.3292,133.4838,105895.0
2021-04-06 10:05:00,138.12,138.15,137.89,137.89,122328.0,133.4935,133.5225,133.2712,133.2712,122328.0
2021-04-06 10:10:00,137.88,137.88,137.72,137.79,47860.0,133.2615,133.2615,133.1069,133.1746,47860.0
2021-04-06 10:15:00,137.8,137.86,137.65,137.76,45797.0,133.1842,133.2422,133.0392,133.1456,45797.0
2021-04-06 10:20:00,137.77,137.87,137.7,137.85,82261.0,133.1552,133.2519,133.0876,133.2325,82261.0
2021-04-06 10:25:00,137.86,138.0,137.82,137.82,37438.0,133.2422,133.3775,133.2035,133.2035,37438.0
2021-04-06 10:30:00,137.83,137.87,137.65,137.7,69203.0,133.2132,133.2519,133.0392,133.0876,69203.0
2021-04-06 10:35:00,137.71,137.77,137.6,137.74,43969.0,133.0972,133.1552,132.9909,133.1262,43969.0
2021-04-06 10:40:00,137.75,137.87,137.74,137.84,54702.0,133.1359,133.2519,133.1262,133.2229,54702.0
2021-04-06 10:45:00,137.85,137.9,137.81,137.87,36766.0,133.2325,133.2809,133.1939,133.2519,36766.0
2021-04-06 10:50:00,137.87,138.11,137.86,138.09,74696.0,133.2519,133.4838,133.2422,133.4645,74696.0
2021-04-06 10:55:00,138.07,138.15,138.04,138.08,83922.0,133.4452,133.5225,133.4162,133.4548,83922.0
2021-04-06 11:00:00,138.07,138.19,138.01,138.09,48117.0,133.4452,133.5612,133.3872,133.4645,48117.0
2021-04-06 11:05:00,138.08,138.15,137.98,138.14,35955.0,133.4548,133.5225,133.3582,133.5128,35955.0
2021-04-06 11:10:00,138.13,138.4,138.12,138.39,109738.0,133.5032,133.7641,133.4935,133.7545,109738.0
2021-04-06 11:15:00,138.4,138.51,138.33,138.38,48423.0,133.7641,133.8704,133.6965,133.7448,48423.0
2021-04-06 11:20:00,138.38,138.43,138.28,138.29,64061.0,133.7448,133.7931,133.6481,133.6578,64061.0
2021-04-06 11:25:00,138.29,138.35,138.26,138.33,30927.0,133.6578,133.7158,133.6288,133.6965,30927.0
2021-04-06 11:30:00,138.33,138.4,138.26,138.28,27820.0,133.6965,133.7641,133.6288,133.6481,27820.0
2021-04-06 11:35:00,138.3,138.39,138.29,138.34,19744.0,133.6675,133.7545,133.6578,133.7061,19744.0
2021-04-06 11:40:00,138.34,138.42,138.29,138.41,33955.0,133.7061,133.7835,133.6578,133.7738,33955.0
2021-04-06 11:45:00,138.41,138.44,138.31,138.33,12658.0,133.7738,133.8028,133.6771,133.6965,12658.0
2021-04-06 11:50:00,138.32,138.37,138.28,138.37,29377.0,133.6868,133.7351,133.6481,133.7351,29377.0
2021-04-06 11:55:00,138.38,138.49,138.33,138.47,33273.0,133.7448,133.8511,133.6965,133.8318,33273.0
2021-04-06 12:00:00,138.47,138.48,138.33,138.34,19865.0,133.8318,133.8414,133.6965,133.7061,19865.0
2021-04-06 12:05:00,138.35,138.38,138.27,138.32,24111.0,133.7158,133.7448,133.6385,133.6868,24111.0
2021-04-06 12:10:00,138.34,138.36,138.24,138.27,24141.0,133.7061,133.7255,133.6095,133.6385,24141.0
2021-04-06 12:15:00,138.26,138.35,138.22,138.28,36724.0,133.6288,133.7158,133.5902,133.6481,36724.0
2021-04-06 12:20:00,138.3,138.35,138.26,138.27,19606.0,133.6675,133.7158,133.6288,133.6385,19606.0
2021-04-06 12:25:00,138.28,138.3,138.18,138.19,26698.0,133.6481,133.6675,133.5515,133.5612,26698.0
2021-04-06 12:30:00,138.19,138.26,138.16,138.25,37262.0,133.5612,133.6288,133.5322,133.6191,37262.0
2021-04-06 12:35:00,138.25,138.25,138.13,138.13,22993.0,133.6191,133.6191,133.5032,133.5032,22993.0
2021-04-06 12:40:00,138.14,138.23,138.12,138.22,69822.0,133.5128,133.5998,133.4935,133.5902,69822.0
2021-04-06 12:45:00,138.22,138.27,138.14,138.18,34352.0,133.5902,133.6385,133.5128,133.5515,34352.0
2021-04-06 12:50:00,138.18,138.2,138.06,138.13,41012.0,133.5515,133.5708,133.4355,133.5032,41012.0
2021-04-06 12:55:00,138.13,138.14,138.05,138.06,49895.0,133.5032,133.5128,133.4258,133.4355,49895.0
2021-04-06 13:00:00,138.05,138.08,137.81,137.83,60220.0,133.4258,133.4548,133.1939,133.2132,60220.0
2021-04-06 13:05:00,137.83,137.83,137.62,137.62,44017.0,133.2132,133.2132,133.0102,133.0102,44017.0
2021-04-06 13:10:00,137.63,137.74,137.57,137.73,59085.0,133.0199,133.1262,132.9619,133.1166,59085.0
2021-04-06 13:15:00,137.72,137.76,137.61,137.63,37343.0,133.1069,133.1456,133.0006,133.0199,37343.0
2021-04-06 13:20:00,137.63,137.65,137.46,137.49,61127.0,133.0199,133.0392,132.8556,132.8846,61127.0
2021-04-06 13:25:00,137.49,137.52,137.34,137.44,45938.0,132.8846,132.9136,132.7396,132.8363,45938.0
2021-04-06 13:30:00,137.43,137.57,137.35,137.53,47291.0,132.8266,132.9619,132.7493,132.9233,47291.0
2021-04-06 13:35:00,137.55,137.68,137.52,137.68,26587.0,132.9426,133.0682,132.9136,133.0682,26587.0
2021-04-06 13:40:00,137.67,137.74,137.63,137.73,31731.0,133.0586,133.1262,133.0199,133.1166,31731.0
2021-04-06 13:45:00,137.72,137.76,137.67,137.7,26405.0,133.1069,133.1456,133.0586,133.0876,26405.0
2021-04-06 13:50:00,137.71,137.8,137.66,137.77,24408.0,133.0972,133.1842,133.0489,133.1552,24408.0
2021-04-06 13:55:00,137.77,137.81,137.72,137.8,68974.0,133.1552,133.1939,133.1069,133.1842,68974.0
2021-04-06 14:00:00,137.81,137.87,137.75,137.87,46566.0,133.1939,133.2519,133.1359,133.2519,46566.0
2021-04-06 14:05:00,137.86,137.91,137.83,137.86,31363.0,133.2422,133.2905,133.2132,133.2422,31363.0
2021-04-06 14:10:00,137.87,137.95,137.85,137.93,61136.0,133.2519,133.3292,133.2325,133.3099,61136.0
2021-04-06 14:15:00,137.94,137.99,137.88,137.95,24103.0,133.3195,133.3679,133.2615,133.3292,24103.0
2021-04-06 14:20:00,137.94,138.02,137.92,138.02,22966.0,133.3195,133.3969,133.3002,133.3969,22966.0
2021-04-06 14:25:00,138.01,138.06,137.97,138.02,25733.0,133.3872,133.4355,133.3485,133.3969,25733.0
2021-04-06 14:30:00,138.02,138.06,137.91,137.92,53530.0,133.3969,133.4355,133.2905,133.3002,53530.0
2021-04-06 14:35:00,137.91,137.92,137.76,137.9,51171.0,133.2905,133.3002,133.1456,133.2809,51171.0
2021-04-06 14:40:00,137.9,138.07,137.89,138.02,46627.0,133.2809,133.4452,133.2712,133.3969,46627.0
2021-04-06 14:45:00,138.01,138.06,137.98,138.03,29269.0,133.3872,133.4355,133.3582,133.4065,29269.0
2021-04-06 14:50:00,138.02,138.02,137.87,137.97,48505.0,133.3969,133.3969,133.2519,133.3485,48505.0
2021-04-06 14:55:00,137.96,138.09,137.94,138.04,34635.0,133.3389,133.4645,133.3195,133.4162,34635.0
2021-04-06 15:00:00,138.03,138.07,137.76,137.8,61452.0,133.4065,133.4452,133.1456,133.1842,61452.0
2021-04-06 15:05:00,137.8,137.85,137.71,137.73,50132.0,133.1842,133.2325,133.0972,133.1166,50132.0
2021-04-06 15:10:00,137.74,137.84,137.74,137.83,45018.0,133.1262,133.2229,133.1262,133.2132,45018.0
2021-04-06 15:15:00,137.82,137.92,137.73,137.92,45630.0,133.2035,133.3002,133.1166,133.3002,45630.0
2021-04-06 15:20:00,137.93,138.03,137.89,138.02,64534.0,133.3099,133.4065,133.2712,133.3969,64534.0
2021-04-06 15:25:00,138.01,138.01,137.87,137.93,65386.0,133.3872,133.3872,133.2519,133.3099,65386.0
2021-04-06 15:30:00,137.96,137.99,137.82,137.83,72893.0,133.3389,133.3679,133.2035,133.2132,72893.0
2021-04-06 15:35:00,137.83,137.88,137.74,137.75,50746.0,133.2132,133.2615,133.1262,133.1359,50746.0
2021-04-06 15:40:00,137.74,137.81,137.7,137.72,74264.0,133.1262,133.1939,133.0876,133.1069,74264.0
2021-04-06 15:45:00,137.71,137.76,137.66,137.71,78745.0,133.0972,133.1456,133.0489,133.0972,78745.0
2021-04-06 15:50:00,137.7,137.7,137.46,137.48,216731.0,133.0876,133.0876,132.8556,132.8749,216731.0
2021-04-06 15:55:00,137.5,137.72,137.45,137.68,428569.0,132.8943,133.1069,132.8459,133.0682,428569.0
2021-04-07 09:30:00,137.58,137.65,137.08,137.22,144635.0,132.9716,133.0392,132.4883,132.6236,144635.0
2021-04-07 09:35:00,137.21,137.49,137.17,137.4,127953.0,132.614,132.8846,132.5753,132.7976,127953.0
2021-04-07 09:40:00,137.38,137.79,137.3,137.75,132596.0,132.7783,133.1746,132.701,133.1359,132596.0
2021-04-07 09:45:00,137.78,137.98,137.78,137.94,125711.0,133.1649,133.3582,133.1649,133.3195,125711.0
2021-04-07 09:50:00,137.95,138.08,137.87,138.02,118385.0,133.3292,133.4548,133.2519,133.3969,118385.0
2021-04-07 09:55:00,138.03,138.08,137.91,137.96,103241.0,133.4065,133.4548,133.2905,133.3389,103241.0
2021-04-07 10:00:00,137.98,138.22,137.87,138.2,66061.0,133.3582,133.5902,133.2519,133.5708,66061.0
2021-04-07 10:05:00,138.22,138.31,138.14,138.19,75365.0,133.5902,133.6771,133.5128,133.5612,75365.0
2021-04-07 10:10:00,138.19,138.33,138.15,138.28,45131.0,133.5612,133.6965,133.5225,133.6481,45131.0
2021-04-07 10:15:00,138.28,138.41,138.18,138.39,44003.0,133.6481,133.7738,133.5515,133.7545,44003.0
2021-04-07 10:20:00,138.38,138.42,138.31,138.36,71042.0,133.7448,133.7835,133.6771,133.7255,71042.0
2021-04-07 10:25:00,138.33,138.48,138.32,138.46,104269.0,133.6965,133.8414,133.6868,133.8221,104269.0
2021-04-07 10:30:00,138.46,138.5,138.3,138.33,39829.0,133.8221,133.8608,133.6675,133.6965,39829.0
2021-04-07 10:35:00,138.33,138.39,138.29,138.3,47540.0,133.6965,133.7545,133.6578,133.6675,47540.0
2021-04-07 10:40:00,138.3,138.39,138.24,138.37,28495.0,133.6675,133.7545,133.6095,133.7351,28495.0
2021-04-07 10:45:00,138.37,138.46,138.36,138.41,33639.0,133.7351,133.8221,133.7255,133.7738,33639.0
2021-04-07 10:50:00,138.39,138.39,138.18,138.28,35634.0,133.7545,133.7545,133.5515,133.6481,35634.0
2021-04-07 10:55:00,138.27,138.32,138.24,138.25,24497.0,133.6385,133.6868,133.6095,133.6191,24497.0
2021-04-07 11:00:00,138.26,138.51,138.26,138.4,35551.0,133.6288,133.8704,133.6288,133.7641,35551.0
2021-04-07 11:05:00,138.4,138.53,138.4,138.44,53160.0,133.7641,133.8898,133.7641,133.8028,53160.0
2021-04-07 11:10:00,138.44,138.49,138.42,138.46,27813.0,133.8028,133.8511,133.7835,133.8221,27813.0
2021-04-07 11:15:00,138.47,138.52,138.42,138.49,17139.0,133.8318,133.8801,133.7835,133.8511,17139.0
2021-04-07 11:20:00,138.49,138.53,138.34,138.34,45499.0,133.8511,133.8898,133.7061,133.7061,45499.0
2021-04-07 11:25:00,138.35,138.37,138.18,138.21,43614.0,133.7158,133.7351,133.5515,133.5805,43614.0
2021-04-07 11:30:00,138.21,138.21,138.04,138.11,34932.0,133.5805,133.5805,133.4162,133.4838,34932.0
2021-04-07 11:35:00,138.12,138.14,137.83,137.84,65162.0,133.4935,133.5128,133.2132,133.2229,65162.0
2021-04-07 11:40:00,137.82,137.98,137.79,137.95,49610.0,133.2035,133.3582,133.1746,133.3292,49610.0
2021-04-07 11:45:00,137.96,138.1,137.9,138.01,53772.0,133.3389,133.4742,133.2809,133.3872,53772.0
2021-04-07 11:50:00,138.02,138.11,138.01,138.05,25328.0,133.3969,133.4838,133.3872,133.4258,25328.0
2021-04-07 11:55:00,138.06,138.16,137.92,138.14,33402.0,133.4355,133.5322,133.3002,133.5128,33402.0
2021-04-07 12:00:00,138.15,138.26,138.14,138.19,49936.0,133.5225,133.6288,133.5128,133.5612,49936.0
2021-04-07 12:05:00,138.18,138.24,138.13,138.22,32504.0,133.5515,133.6095,133.5032,133.5902,32504.0
2021-04-07 12:10:00,138.22,138.25,138.15,138.2,42328.0,133.5902,133.6191,133.5225,133.5708,42328.0
2021-04-07 12:15:00,138.2,138.21,137.94,137.95,50491.0,133.5708,133.5805,133.3195,133.3292,50491.0
2021-04-07 12:20:00,137.96,138.13,137.91,138.13,39860.0,133.3389,133.5032,133.2905,133.5032,39860.0
2021-04-07 12:25:00,138.13,138.14,137.92,137.92,66585.0,133.5032,133.5128,133.3002,133.3002,66585.0
2021-04-07 12:30:00,137.91,138.09,137.88,138.03,29733.0,133.2905,133.4645,133.2615,133.4065,29733.0
2021-04-07 12:35:00,138.04,138.16,138.0,138.11,37853.0,133.4162,133.5322,133.3775,133.4838,37853.0
2021-04-07 12:40:00,138.11,138.11,138.02,138.04,20460.0,133.4838,133.4838,133.3969,133.4162,20460.0
2021-04-07 12:45:00,138.04,138.1,138.01,138.06,19766.0,133.4162,133.4742,133.3872,133.4355,19766.0
2021-04-07 12:50:00,138.04,138.14,138.03,138.06,29084.0,133.4162,133.5128,133.4065,133.4355,29084.0
2021-04-07 12:55:00,138.07,138.09,138.03,138.04,28739.0,133.4452,133.4645,133.4065,133.4162,28739.0
2021-04-07 13:00:00,138.04,138.12,137.94,138.02,22335.0,133.4162,133.4935,133.3195,133.3969,22335.0
2021-04-07 13:05:00,138.04,138.16,137.99,138.02,41552.0,133.4162,133.5322,133.3679,133.3969,41552.0
2021-04-07 13:10:00,138.02,138.09,138.01,138.06,32515.0,133.3969,133.4645,133.3872,133.4355,32515.0
2021-04-07 13:15:00,138.07,138.08,138.0,138.02,12275.0,133.4452,133.4548,133.3775,133.3969,12275.0
2021-04-07 13:20:00,138.0,138.03,137.9,137.9,19066.0,133.3775,133.4065,133.2809,133.2809,19066.0
2021-04-07 13:25:00,137.9,137.98,137.87,137.94,18766.0,133.2809,133.3582,133.2519,133.3195,18766.0
2021-04-07 13:30:00,137.94,138.08,137.92,138.08,18667.0,133.3195,133.4548,133.3002,133.4548,18667.0
2021-04-07 13:35:00,138.08,138.16,138.08,138.15,60474.0,133.4548,133.5322,133.4548,133.5225,60474.0
2021-04-07 13:40:00,138.16,138.16,138.12,138.16,13070.0,133.5322,133.5322,133.4935,133.5322,13070.0
2021-04-07 13:45:00,138.15,138.18,138.12,138.12,28736.0,133.5225,133.5515,133.4935,133.4935,28736.0
2021-04-07 13:50:00,138.13,138.21,138.09,138.19,33214.0,133.5032,133.5805,133.4645,133.5612,33214.0
2021-04-07 13:55:00,138.2,138.31,138.18,138.25,51821.0,133.5708,133.6771,133.5515,133.6191,51821.0
2021-04-07 14:00:00,138.25,138.4,138.23,138.33,33832.0,133.6191,133.7641,133.5998,133.6965,33832.0
2021-04-07 14:05:00,138.33,138.49,138.31,138.44,69218.0,133.6965,133.8511,133.6771,133.8028,69218.0
2021-04-07 14:10:00,138.46,138.59,138.45,138.58,132088.0,133.8221,133.9478,133.8124,133.9381,132088.0
2021-04-07 14:15:00,138.59,138.63,138.57,138.6,14511.0,133.9478,133.9864,133.9284,133.9574,14511.0
2021-04-07 14:20:00,138.59,138.61,138.5,138.57,45454.0,133.9478,133.9671,133.8608,133.9284,45454.0
2021-04-07 14:25:00,138.58,138.58,138.43,138.55,20162.0,133.9381,133.9381,133.7931,133.9091,20162.0
2021-04-07 14:30:00,138.55,138.59,138.48,138.52,32465.0,133.9091,133.9478,133.8414,133.8801,32465.0
2021-04-07 14:35:00,138.52,138.56,138.47,138.53,17597.0,133.8801,133.9188,133.8318,133.8898,17597.0
2021-04-07 14:40:00,138.53,138.57,138.52,138.53,13102.0,133.8898,133.9284,133.8801,133.8898,13102.0
2021-04-07 14:45:00,138.53,138.61,138.53,138.57,19034.0,133.8898,133.9671,133.8898,133.9284,19034.0
2021-04-07 14:50:00,138.59,138.67,138.54,138.59,31553.0,133.9478,134.0251,133.8994,133.9478,31553.0
2021-04-07 14:55:00,138.57,138.59,138.45,138.48,28826.0,133.9284,133.9478,133.8124,133.8414,28826.0
2021-04-07 15:00:00,138.48,138.6,138.46,138.59,40132.0,133.8414,133.9574,133.8221,133.9478,40132.0
2021-04-07 15:05:00,138.59,138.6,138.43,138.46,45694.0,133.9478,133.9574,133.7931,133.8221,45694.0
2021-04-07 15:10:00,138.45,138.48,138.33,138.36,82634.0,133.8124,133.8414,133.6965,133.7255,82634.0
2021-04-07 15:15:00,138.36,138.36,138.27,138.31,41005.0,133.7255,133.7255,133.6385,133.6771,41005.0
2021-04-07 15:20:00,138.31,138.41,138.29,138.3,35863.0,133.6771,133.7738,133.6578,133.6675,35863.0
2021-04-07 15:25:00,138.29,138.29,138.12,138.23,52433.0,133.6578,133.6578,133.4935,133.5998,52433.0
2021-04-07 15:30:00,138.22,138.22,138.1,138.13,55880.0,133.5902,133.5902,133.4742,133.5032,55880.0
2021-04-07 15:35:00,138.12,138.32,138.07,138.31,70121.0,133.4935,133.6868,133.4452,133.6771,70121.0
2021-04-07 15:40:00,138.3,138.35,138.25,138.29,76658.0,133.6675,133.7158,133.6191,133.6578,76658.0
2021-04-07 15:45:00,138.3,138.44,138.29,138.44,90838.0,133.6675,133.8028,133.6578,133.8028,90838.0
2021-04-07 15:50:00,138.43,138.44,138.17,138.27,198834.0,133.7931,133.8028,133.5418,133.6385,198834.0
2021-04-07 15:55:00,138.26,138.45,138.25,138.42,171821.0,133.6288,133.8124,133.6191,133.7835,171821.0
2021-04-08 09:30:00,139.73,139.89,139.48,139.84,141492.0,135.0496,135.2042,134.8079,135.1559,141492.0
2021-04-08 09:35:00,139.82,140.12,139.77,139.97,191622.0,135.1366,135.4265,135.0882,135.2815,191622.0
2021-04-08 09:40:00,139.99,140.04,139.8,139.88,171843.0,135.3009,135.3492,135.1172,135.1945,171843.0
2021-04-08 09:45:00,139.92,140.04,139.73,139.8,175723.0,135.2332,135.3492,135.0496,135.1172,175723.0
2021-04-08 09:50:00,139.8,140.12,139.77,140.01,136275.0,135.1172,135.4265,135.0882,135.3202,136275.0
2021-04-08 09:55:00,140.01,140.21,139.95,140.16,104745.0,135.3202,135.5135,135.2622,135.4652,104745.0
2021-04-08 10:00:00,140.17,140.22,140.03,140.07,98095.0,135.4748,135.5232,135.3395,135.3782,98095.0
2021-04-08 10:05:00,140.07,140.08,139.8,139.87,74207.0,135.3782,135.3878,135.1172,135.1849,74207.0
2021-04-08 10:10:00,139.86,139.95,139.68,139.79,100151.0,135.1752,135.2622,135.0012,135.1076,100151.0
2021-04-08 10:15:00,139.79,139.9,139.68,139.75,81454.0,135.1076,135.2139,135.0012,135.0689,81454.0
2021-04-08 10:20:00,139.75,139.93,139.64,139.89,80744.0,135.0689,135.2429,134.9626,135.2042,80744.0
2021-04-08 10:25:00,139.89,139.96,139.7,139.78,81044.0,135.2042,135.2719,135.0206,135.0979,81044.0
2021-04-08 10:30:00,139.77,139.97,139.77,139.91,70948.0,135.0882,135.2815,135.0882,135.2235,70948.0
2021-04-08 10:35:00,139.91,139.95,139.84,139.91,61290.0,135.2235,135.2622,135.1559,135.2235,61290.0
2021-04-08 10:40:00,139.92,140.06,139.9,140.06,97563.0,135.2332,135.3685,135.2139,135.3685,97563.0
2021-04-08 10:45:00,140.06,140.07,139.82,139.87,115259.0,135.3685,135.3782,135.1366,135.1849,115259.0
2021-04-08 10:50:00,139.88,139.89,139.64,139.71,84440.0,135.1945,135.2042,134.9626,135.0302,84440.0
2021-04-08 10:55:00,139.7,139.88,139.68,139.84,44477.0,135.0206,135.1945,135.0012,135.1559,44477.0
2021-04-08 11:00:00,139.83,139.92,139.68,139.84,90396.0,135.1462,135.2332,135.0012,135.1559,90396.0
2021-04-08 11:05:00,139.85,139.89,139.72,139.79,101584.0,135.1656,135.2042,135.0399,135.1076,101584.0
2021-04-08 11:10:00,139.78,139.84,139.74,139.8,56624.0,135.0979,135.1559,135.0592,135.1172,56624.0
2021-04-08 11:15:00,139.79,139.89,139.67,139.8,65497.0,135.1076,135.2042,134.9916,135.1172,65497.0
2021-04-08 11:20:00,139.8,140.04,139.78,140.03,72817.0,135.1172,135.3492,135.0979,135.3395,72817.0
2021-04-08 11:25:00,140.02,140.07,139.99,140.04,56861.0,135.3299,135.3782,135.3009,135.3492,56861.0
2021-04-08 11:30:00,140.05,140.16,139.97,139.98,134041.0,135.3589,135.4652,135.2815,135.2912,134041.0
2021-04-08 11:35:00,139.98,140.03,139.95,140.02,52632.0,135.2912,135.3395,135.2622,135.3299,52632.0
2021-04-08 11:40:00,140.01,140.03,139.8,139.81,78124.0,135.3202,135.3395,135.1172,135.1269,78124.0
2021-04-08 11:45:00,139.8,140.02,139.78,140.01,56006.0,135.1172,135.3299,135.0979,135.3202,56006.0
2021-04-08 11:50:00,140.01,140.05,139.97,139.99,41576.0,135.3202,135.3589,135.2815,135.3009,41576.0
2021-04-08 11:55:00,139.98,140.0,139.92,139.94,42401.0,135.2912,135.3105,135.2332,135.2525,42401.0
2021-04-08 12:00:00,139.93,140.02,139.88,140.02,57152.0,135.2429,135.3299,135.1945,135.3299,57152.0
2021-04-08 12:05:00,140.0,140.01,139.91,139.95,39087.0,135.3105,135.3202,135.2235,135.2622,39087.0
2021-04-08 12:10:00,139.95,139.99,139.87,139.99,33058.0,135.2622,135.3009,135.1849,135.3009,33058.0
2021-04-08 12:15:00,139.99,140.12,139.99,140.1,65717.0,135.3009,135.4265,135.3009,135.4072,65717.0
2021-04-08 12:20:00,140.08,140.09,139.91,140.01,55544.0,135.3878,135.3975,135.2235,135.3202,55544.0
2021-04-08 12:25:00,140.02,140.04,139.92,140.0,58002.0,135.3299,135.3492,135.2332,135.3105,58002.0
2021-04-08 12:30:00,140.01,140.07,140.01,140.02,38026.0,135.3202,135.3782,135.3202,135.3299,38026.0
2021-04-08 12:35:00,140.02,140.08,139.97,139.98,46825.0,135.3299,135.3878,135.2815,135.2912,46825.0
2021-04-08 12:40:00,139.98,140.02,139.9,140.01,33115.0,135.2912,135.3299,135.2139,135.3202,33115.0
2021-04-08 12:45:00,140.01,140.04,139.81,139.83,48751.0,135.3202,135.3492,135.1269,135.1462,48751.0
2021-04-08 12:50:00,139.82,139.95,139.81,139.93,45709.0,135.1366,135.2622,135.1269,135.2429,45709.0
2021-04-08 12:55:00,139.93,139.98,139.91,139.93,38992.0,135.2429,135.2912,135.2235,135.2429,38992.0
2021-04-08 13:00:00,139.92,139.99,139.92,139.99,58623.0,135.2332,135.3009,135.2332,135.3009,58623.0
2021-04-08 13:05:00,139.97,140.0,139.93,139.94,48712.0,135.2815,135.3105,135.2429,135.2525,48712.0
2021-04-08 13:10:00,139.94,139.96,139.88,139.89,54251.0,135.2525,135.2719,135.1945,135.2042,54251.0
2021-04-08 13:15:00,139.89,139.99,139.87,139.92,44373.0,135.2042,135.3009,135.1849,135.2332,44373.0
2021-04-08 13:20:00,139.91,139.93,139.81,139.86,41899.0,135.2235,135.2429,135.1269,135.1752,41899.0
2021-04-08 13:25:00,139.87,139.96,139.85,139.96,29748.0,135.1849,135.2719,135.1656,135.2719,29748.0
2021-04-08 13:30:00,139.98,140.15,139.98,140.11,55847.0,135.2912,135.4555,135.2912,135.4168,55847.0
2021-04-08 13:35:00,140.09,140.1,140.03,140.03,49207.0,135.3975,135.4072,135.3395,135.3395,49207.0
2021-04-08 13:40:00,140.03,140.05,139.91,139.92,39495.0,135.3395,135.3589,135.2235,135.2332,39495.0
2021-04-08 13:45:00,139.91,139.99,139.91,139.96,48807.0,135.2235,135.3009,135.2235,135.2719,48807.0
2021-04-08 13:50:00,139.97,140.01,139.94,139.98,32365.0,135.2815,135.3202,135.2525,135.2912,32365.0
2021-04-08 13:55:00,139.99,140.08,139.99,140.07,44937.0,135.3009,135.3878,135.3009,135.3782,44937.0
2021-04-08 14:00:00,140.08,140.17,140.06,140.16,51152.0,135.3878,135.4748,135.3685,135.4652,51152.0
2021-04-08 14:05:00,140.17,140.19,140.12,140.16,69648.0,135.4748,135.4942,135.4265,135.4652,69648.0
2021-04-08 14:10:00,140.16,140.21,140.15,140.19,47051.0,135.4652,135.5135,135.4555,135.4942,47051.0
2021-04-08 14:15:00,140.2,140.23,140.16,140.22,56926.0,135.5038,135.5328,135.4652,135.5232,56926.0
2021-04-08 14:20:00,140.22,140.27,140.21,140.26,42884.0,135.5232,135.5715,135.5135,135.5618,42884.0
2021-04-08 14:25:00,140.26,140.34,140.22,140.3,75305.0,135.5618,135.6391,135.5232,135.6005,75305.0
2021-04-08 14:30:00,140.29,140.32,140.22,140.23,55611.0,135.5908,135.6198,135.5232,135.5328,55611.0
2021-04-08 14:35:00,140.24,140.27,140.18,140.26,52913.0,135.5425,135.5715,135.4845,135.5618,52913.0
2021-04-08 14:40:00,140.26,140.33,140.25,140.31,40724.0,135.5618,135.6295,135.5522,135.6101,40724.0
2021-04-08 14:45:00,140.31,140.32,140.26,140.3,59697.0,135.6101,135.6198,135.5618,135.6005,59697.0
2021-04-08 14:50:00,140.3,140.3,140.21,140.25,89273.0,135.6005,135.6005,135.5135,135.5522,89273.0
2021-04-08 14:55:00,140.25,140.3,140.21,140.27,50240.0,135.5522,135.6005,135.5135,135.5715,50240.0
2021-04-08 15:00:00,140.27,140.27,140.19,140.21,84015.0,135.5715,135.5715,135.4942,135.5135,84015.0
2021-04-08 15:05:00,140.22,140.31,140.19,140.27,60086.0,135.5232,135.6101,135.4942,135.5715,60086.0
2021-04-08 15:10:00,140.27,140.28,140.16,140.21,50425.0,135.5715,135.5811,135.4652,135.5135,50425.0
2021-04-08 15:15:00,140.21,140.32,140.21,140.32,57053.0,135.5135,135.6198,135.5135,135.6198,57053.0
2021-04-08 15:20:00,140.31,140.33,140.19,140.19,69017.0,135.6101,135.6295,135.4942,135.4942,69017.0
2021-04-08 15:25:00,140.2,140.24,140.16,140.18,62503.0,135.5038,135.5425,135.4652,135.4845,62503.0
2021-04-08 15:30:00,140.19,140.23,140.13,140.15,215033.0,135.4942,135.5328,135.4362,135.4555,215033.0
2021-04-08 15:35:00,140.16,140.24,140.15,140.24,149596.0,135.4652,135.5425,135.4555,135.5425,149596.0
2021-04-08 15:40:00,140.24,140.32,140.22,140.28,65982.0,135.5425,135.6198,135.5232,135.5811,65982.0
2021-04-08 15:45:00,140.29,140.3,140.22,140.25,184723.0,135.5908,135.6005,135.5232,135.5522,184723.0
2021-04-08 15:50:00,140.24,140.32,140.15,140.31,318394.0,135.5425,135.6198,135.4555,135.6101,318394.0
2021-04-08 15:55:00,140.31,140.45,140.21,140.41,344152.0,135.6101,135.7455,135.5135,135.7068,344152.0
2021-04-09 09:30:00,139.91,139.97,139.66,139.81,172680.0,135.2235,135.2815,134.9819,135.1269,172680.0
2021-04-09 09:35:00,139.8,139.94,139.71,139.82,96402.0,135.1172,135.2525,135.0302,135.1366,96402.0
2021-04-09 09:40:00,139.85,140.1,139.69,140.1,70744.0,135.1656,135.4072,135.0109,135.4072,70744.0
2021-04-09 09:45:00,140.11,140.27,140.08,140.27,73390.0,135.4168,135.5715,135.3878,135.5715,73390.0
2021-04-09 09:50:00,140.27,140.35,140.2,140.29,61000.0,135.5715,135.6488,135.5038,135.5908,61000.0
2021-04-09 09:55:00,140.31,140.54,140.27,140.49,121949.0,135.6101,135.8324,135.5715,135.7841,121949.0
2021-04-09 10:00:00,140.49,140.71,140.48,140.66,32572.0,135.7841,135.9967,135.7744,135.9484,32572.0
2021-04-09 10:05:00,140.67,140.72,140.58,140.69,62223.0,135.9581,136.0064,135.8711,135.9774,62223.0
2021-04-09 10:10:00,140.7,140.82,140.67,140.68,56276.0,135.9871,136.1031,135.9581,135.9678,56276.0
2021-04-09 10:15:00,140.68,140.85,140.67,140.77,41457.0,135.9678,136.1321,135.9581,136.0547,41457.0
2021-04-09 10:20:00,140.79,140.86,140.63,140.67,43589.0,136.0741,136.1417,135.9194,135.9581,43589.0
2021-04-09 10:25:00,140.68,140.72,140.53,140.58,48051.0,135.9678,136.0064,135.8228,135.8711,48051.0
2021-04-09 10:30:00,140.58,140.67,140.49,140.66,30790.0,135.8711,135.9581,135.7841,135.9484,30790.0
2021-04-09 10:35:00,140.65,140.79,140.55,140.59,72959.0,135.9388,136.0741,135.8421,135.8808,72959.0
2021-04-09 10:40:00,140.59,140.69,140.53,140.57,35846.0,135.8808,135.9774,135.8228,135.8614,35846.0
2021-04-09 10:45:00,140.55,140.7,140.51,140.68,28607.0,135.8421,135.9871,135.8034,135.9678,28607.0
2021-04-09 10:50:00,140.66,140.69,140.53,140.61,28610.0,135.9484,135.9774,135.8228,135.9001,28610.0
2021-04-09 10:55:00,140.62,140.64,140.44,140.49,33195.0,135.9098,135.9291,135.7358,135.7841,33195.0
2021-04-09 11:00:00,140.48,140.62,140.33,140.38,33916.0,135.7744,135.9098,135.6295,135.6778,33916.0
2021-04-09 11:05:00,140.39,140.45,140.34,140.44,24652.0,135.6875,135.7455,135.6391,135.7358,24652.0
2021-04-09 11:10:00,140.45,140.56,140.37,140.54,29599.0,135.7455,135.8518,135.6681,135.8324,29599.0
2021-04-09 11:15:00,140.53,140.59,140.49,140.55,47946.0,135.8228,135.8808,135.7841,135.8421,47946.0
2021-04-09 11:20:00,140.55,140.62,140.5,140.57,24438.0,135.8421,135.9098,135.7938,135.8614,24438.0
2021-04-09 11:25:00,140.57,140.58,140.49,140.5,26743.0,135.8614,135.8711,135.7841,135.7938,26743.0
2021-04-09 11:30:00,140.51,140.68,140.46,140.68,33035.0,135.8034,135.9678,135.7551,135.9678,33035.0
2021-04-09 11:35:00,140.68,140.69,140.59,140.65,20821.0,135.9678,135.9774,135.8808,135.9388,20821.0
2021-04-09 11:40:00,140.66,140.78,140.66,140.72,30152.0,135.9484,136.0644,135.9484,136.0064,30152.0
2021-04-09 11:45:00,140.72,140.76,140.66,140.69,30687.0,136.0064,136.0451,135.9484,135.9774,30687.0
2021-04-09 11:50:00,140.71,140.89,140.71,140.88,26809.0,135.9967,136.1707,135.9967,136.1611,26809.0
2021-04-09 11:55:00,140.9,140.95,140.86,140.9,28444.0,136.1804,136.2287,136.1417,136.1804,28444.0
2021-04-09 12:00:00,140.9,140.99,140.88,140.99,26341.0,136.1804,136.2674,136.1611,136.2674,26341.0
2021-04-09 12:05:00,140.98,141.0,140.9,140.92,47397.0,136.2577,136.277,136.1804,136.1997,47397.0
2021-04-09 12:10:00,140.91,140.91,140.83,140.87,22045.0,136.19,136.19,136.1127,136.1514,22045.0
2021-04-09 12:15:00,140.89,140.91,140.81,140.89,33755.0,136.1707,136.19,136.0934,136.1707,33755.0
2021-04-09 12:20:00,140.89,141.0,140.85,140.99,17714.0,136.1707,136.277,136.1321,136.2674,17714.0
2021-04-09 12:25:00,140.99,141.0,140.9,140.91,32028.0,136.2674,136.277,136.1804,136.19,32028.0
2021-04-09 12:30:00,140.9,140.93,140.86,140.89,29166.0,136.1804,136.2094,136.1417,136.1707,29166.0
2021-04-09 12:35:00,140.88,140.92,140.84,140.89,17133.0,136.1611,136.1997,136.1224,136.1707,17133.0
2021-04-09 12:40:00,140.89,140.93,140.83,140.87,14635.0,136.1707,136.2094,136.1127,136.1514,14635.0
2021-04-09 12:45:00,140.88,140.94,140.84,140.86,23567.0,136.1611,136.219,136.1224,136.1417,23567.0
2021-04-09 12:50:00,140.86,140.91,140.83,140.91,22845.0,136.1417,136.19,136.1127,136.19,22845.0
2021-04-09 12:55:00,140.91,140.99,140.9,140.98,14781.0,136.19,136.2674,136.1804,136.2577,14781.0
2021-04-09 13:00:00,140.99,141.02,140.95,140.96,24149.0,136.2674,136.2964,136.2287,136.2384,24149.0
2021-04-09 13:05:00,140.96,141.02,140.94,140.99,18055.0,136.2384,136.2964,136.219,136.2674,18055.0
2021-04-09 13:10:00,140.98,141.0,140.92,140.95,32106.0,136.2577,136.277,136.1997,136.2287,32106.0
2021-04-09 13:15:00,140.96,141.08,140.96,141.05,21266.0,136.2384,136.3544,136.2384,136.3254,21266.0
2021-04-09 13:20:00,141.06,141.11,141.02,141.04,16279.0,136.335,136.3833,136.2964,136.3157,16279.0
2021-04-09 13:25:00,141.03,141.07,141.0,141.04,17420.0,136.306,136.3447,136.277,136.3157,17420.0
2021-04-09 13:30:00,141.04,141.19,141.02,141.19,24826.0,136.3157,136.4607,136.2964,136.4607,24826.0
2021-04-09 13:35:00,141.18,141.19,141.14,141.19,36180.0,136.451,136.4607,136.4123,136.4607,36180.0
2021-04-09 13:40:00,141.19,141.23,141.18,141.18,24730.0,136.4607,136.4993,136.451,136.451,24730.0
2021-04-09 13:45:00,141.19,141.26,141.17,141.21,55998.0,136.4607,136.5283,136.4413,136.48,55998.0
2021-04-09 13:50:00,141.22,141.24,141.14,141.18,72038.0,136.4897,136.509,136.4123,136.451,72038.0
2021-04-09 13:55:00,141.18,141.23,141.16,141.19,43518.0,136.451,136.4993,136.4317,136.4607,43518.0
2021-04-09 14:00:00,141.2,141.27,141.16,141.26,26045.0,136.4703,136.538,136.4317,136.5283,26045.0
2021-04-09 14:05:00,141.25,141.26,141.18,141.18,34521.0,136.5187,136.5283,136.451,136.451,34521.0
2021-04-09 14:10:00,141.18,141.19,141.11,141.15,22016.0,136.451,136.4607,136.3833,136.422,22016.0
2021-04-09 14:15:00,141.15,141.19,141.12,141.18,18305.0,136.422,136.4607,136.393,136.451,18305.0
2021-04-09 14:20:00,141.17,141.19,141.09,141.09,26902.0,136.4413,136.4607,136.364,136.364,26902.0
2021-04-09 14:25:00,141.06,141.11,140.98,141.02,30075.0,136.335,136.3833,136.2577,136.2964,30075.0
2021-04-09 14:30:00,141.01,141.04,140.94,141.04,32703.0,136.2867,136.3157,136.219,136.3157,32703.0
2021-04-09 14:35:00,141.04,141.06,140.99,141.06,39015.0,136.3157,136.335,136.2674,136.335,39015.0
2021-04-09 14:40:00,141.06,141.1,141.01,141.02,23480.0,136.335,136.3737,136.2867,136.2964,23480.0
2021-04-09 14:45:00,141.01,141.08,141.0,141.06,34987.0,136.2867,136.3544,136.277,136.335,34987.0
2021-04-09 14:50:00,141.05,141.13,141.03,141.11,29373.0,136.3254,136.4027,136.306,136.3833,29373.0
2021-04-09 14:55:00,141.11,141.13,141.0,141.06,37788.0,136.3833,136.4027,136.277,136.335,37788.0
2021-04-09 15:00:00,141.05,141.05,140.96,140.99,40489.0,136.3254,136.3254,136.2384,136.2674,40489.0
2021-04-09 15:05:00,140.97,140.99,140.88,140.9,43523.0,136.248,136.2674,136.1611,136.1804,43523.0
2021-04-09 15:10:00,140.9,140.94,140.89,140.93,36627.0,136.1804,136.219,136.1707,136.2094,36627.0
2021-04-09 15:15:00,140.92,141.05,140.92,141.03,50318.0,136.1997,136.3254,136.1997,136.306,50318.0
2021-04-09 15:20:00,141.03,141.22,141.03,141.22,95011.0,136.306,136.4897,136.306,136.4897,95011.0
2021-04-09 15:25:00,141.22,141.34,141.2,141.33,123078.0,136.4897,136.6056,136.4703,136.596,123078.0
2021-04-09 15:30:00,141.34,141.43,141.31,141.43,128085.0,136.6056,136.6926,136.5766,136.6926,128085.0
2021-04-09 15:35:00,141.43,141.54,141.43,141.48,118694.0,136.6926,136.7989,136.6926,136.741,118694.0
2021-04-09 15:40:00,141.48,141.49,141.38,141.38,125543.0,136.741,136.7506,136.6443,136.6443,125543.0
2021-04-09 15:45:00,141.38,141.49,141.36,141.49,162950.0,136.6443,136.7506,136.625,136.7506,162950.0
2021-04-09 15:50:00,141.49,141.72,141.49,141.7,276790.0,136.7506,136.9729,136.7506,136.9536,276790.0
2021-04-09 15:55:00,141.71,141.81,141.69,141.77,381488.0,136.9632,137.0599,136.9439,137.0212,381488.0
2021-04-12 09:30:00,141.2,141.26,140.99,141.13,177906.0,136.4703,136.5283,136.2674,136.4027,177906.0
2021-04-12 09:35:00,141.1,141.25,140.95,141.19,88305.0,136.3737,136.5187,136.2287,136.4607,88305.0
2021-04-12 09:40:00,141.2,141.23,140.99,141.01,59149.0,136.4703,136.4993,136.2674,136.2867,59149.0
2021-04-12 09:45:00,141.02,141.05,140.73,140.76,146032.0,136.2964,136.3254,136.0161,136.0451,146032.0
2021-04-12 09:50:00,140.75,140.77,140.61,140.72,112194.0,136.0354,136.0547,135.9001,136.0064,112194.0
2021-04-12 09:55:00,140.7,140.78,140.64,140.72,64186.0,135.9871,136.0644,135.9291,136.0064,64186.0
2021-04-12 10:00:00,140.72,140.86,140.72,140.78,55781.0,136.0064,136.1417,136.0064,136.0644,55781.0
2021-04-12 10:05:00,140.78,140.88,140.74,140.81,49652.0,136.0644,136.1611,136.0257,136.0934,49652.0
2021-04-12 10:10:00,140.8,140.93,140.75,140.89,43686.0,136.0837,136.2094,136.0354,136.1707,43686.0
2021-04-12 10:15:00,140.88,141.13,140.87,141.13,47853.0,136.1611,136.4027,136.1514,136.4027,47853.0
2021-04-12 10:20:00,141.13,141.2,141.08,141.12,48414.0,136.4027,136.4703,136.3544,136.393,48414.0
2021-04-12 10:25:00,141.15,141.15,140.86,140.93,63240.0,136.422,136.422,136.1417,136.2094,63240.0
2021-04-12 10:30:00,140.95,140.95,140.74,140.81,65273.0,136.2287,136.2287,136.0257,136.0934,65273.0
2021-04-12 10:35:00,140.78,140.83,140.61,140.67,53992.0,136.0644,136.1127,135.9001,135.9581,53992.0
2021-04-12 10:40:00,140.67,140.7,140.39,140.46,55041.0,135.9581,135.9871,135.6875,135.7551,55041.0
2021-04-12 10:45:00,140.5,140.81,140.48,140.77,43096.0,135.7938,136.0934,135.7744,136.0547,43096.0
2021-04-12 10:50:00,140.78,140.93,140.75,140.87,50340.0,136.0644,136.2094,136.0354,136.1514,50340.0
2021-04-12 10:55:00,140.88,140.93,140.8,140.8,33069.0,136.1611,136.2094,136.0837,136.0837,33069.0
2021-04-12 11:00:00,140.8,140.99,140.8,140.99,45824.0,136.0837,136.2674,136.0837,136.2674,45824.0
2021-04-12 11:05:00,140.99,141.09,140.95,141.0,42765.0,136.2674,136.364,136.2287,136.277,42765.0
2021-04-12 11:10:00,141.0,141.02,140.92,141.0,30196.0,136.277,136.2964,136.1997,136.277,30196.0
2021-04-12 11:15:00,141.01,141.09,140.89,141.08,42023.0,136.2867,136.364,136.1707,136.3544,42023.0
2021-04-12 11:20:00,141.09,141.12,140.94,140.95,37202.0,136.364,136.393,136.219,136.2287,37202.0
2021-04-12 11:25:00,140.95,141.0,140.87,140.99,59934.0,136.2287,136.277,136.1514,136.2674,59934.0
2021-04-12 11:30:00,141.0,141.03,140.88,140.91,34379.0,136.277,136.306,136.1611,136.19,34379.0
2021-04-12 11:35:00,140.9,140.9,140.76,140.79,34176.0,136.1804,136.1804,136.0451,136.0741,34176.0
2021-04-12 11:40:00,140.79,140.94,140.7,140.91,38119.0,136.0741,136.219,135.9871,136.19,38119.0
2021-04-12 11:45:00,140.92,140.94,140.75,140.77,41911.0,136.1997,136.219,136.0354,136.0547,41911.0
2021-04-12 11:50:00,140.76,140.89,140.71,140.87,30164.0,136.0451,136.1707,135.9967,136.1514,30164.0
2021-04-12 11:55:00,140.89,140.96,140.88,140.94,42840.0,136.1707,136.2384,136.1611,136.219,42840.0
2021-04-12 12:00:00,140.96,141.08,140.96,141.08,30146.0,136.2384,136.3544,136.2384,136.3544,30146.0
2021-04-12 12:05:00,141.09,141.1,141.0,141.0,26393.0,136.364,136.3737,136.277,136.277,26393.0
2021-04-12 12:10:00,140.99,141.03,140.95,140.99,25379.0,136.2674,136.306,136.2287,136.2674,25379.0
2021-04-12 12:15:00,140.98,141.01,140.74,140.84,32870.0,136.2577,136.2867,136.0257,136.1224,32870.0
2021-04-12 12:20:00,140.84,140.93,140.82,140.86,26253.0,136.1224,136.2094,136.1031,136.1417,26253.0
2021-04-12 12:25:00,140.9,141.13,140.87,141.08,34838.0,136.1804,136.4027,136.1514,136.3544,34838.0
2021-04-12 12:30:00,141.09,141.33,141.09,141.33,52263.0,136.364,136.596,136.364,136.596,52263.0
2021-04-12 12:35:00,141.32,141.36,141.17,141.21,41967.0,136.5863,136.625,136.4413,136.48,41967.0
2021-04-12 12:40:00,141.21,141.28,141.19,141.28,23083.0,136.48,136.5477,136.4607,136.5477,23083.0
2021-04-12 12:45:00,141.28,141.32,141.22,141.22,56262.0,136.5477,136.5863,136.4897,136.4897,56262.0
2021-04-12 12:50:00,141.23,141.32,141.23,141.3,26858.0,136.4993,136.5863,136.4993,136.567,26858.0
2021-04-12 12:55:00,141.31,141.42,141.3,141.41,27024.0,136.5766,136.683,136.567,136.6733,27024.0
2021-04-12 13:00:00,141.42,141.54,141.41,141.52,21769.0,136.683,136.7989,136.6733,136.7796,21769.0
2021-04-12 13:05:00,141.53,141.54,141.43,141.49,36176.0,136.7893,136.7989,136.6926,136.7506,36176.0
2021-04-12 13:10:00,141.5,141.54,141.46,141.52,21686.0,136.7603,136.7989,136.7216,136.7796,21686.0
2021-04-12 13:15:00,141.5,141.52,141.33,141.38,30738.0,136.7603,136.7796,136.596,136.6443,30738.0
2021-04-12 13:20:00,141.39,141.42,141.3,141.3,35488.0,136.654,136.683,136.567,136.567,35488.0
2021-04-12 13:25:00,141.31,141.38,141.27,141.31,21802.0,136.5766,136.6443,136.538,136.5766,21802.0
2021-04-12 13:30:00,141.3,141.35,141.2,141.23,43886.0,136.567,136.6153,136.4703,136.4993,43886.0
2021-04-12 13:35:00,141.24,141.24,141.18,141.21,32730.0,136.509,136.509,136.451,136.48,32730.0
2021-04-12 13:40:00,141.18,141.22,141.06,141.08,49917.0,136.451,136.4897,136.335,136.3544,49917.0
2021-04-12 13:45:00,141.09,141.23,141.08,141.22,47679.0,136.364,136.4993,136.3544,136.4897,47679.0
2021-04-12 13:50:00,141.22,141.23,141.1,141.12,39599.0,136.4897,136.4993,136.3737,136.393,39599.0
2021-04-12 13:55:00,141.14,141.15,140.94,140.96,57093.0,136.4123,136.422,136.219,136.2384,57093.0
2021-04-12 14:00:00,140.96,141.15,140.95,141.05,62679.0,136.2384,136.422,136.2287,136.3254,62679.0
2021-04-12 14:05:00,141.06,141.22,140.99,141.16,30289.0,136.335,136.4897,136.2674,136.4317,30289.0
2021-04-12 14:10:00,141.19,141.24,141.16,141.23,25146.0,136.4607,136.509,136.4317,136.4993,25146.0
2021-04-12 14:15:00,141.22,141.24,141.15,141.17,28984.0,136.4897,136.509,136.422,136.4413,28984.0
2021-04-12 14:20:00,141.19,141.19,141.08,141.1,32770.0,136.4607,136.4607,136.3544,136.3737,32770.0
2021-04-12 14:25:00,141.1,141.15,141.01,141.1,45547.0,136.3737,136.422,136.2867,136.3737,45547.0
2021-04-12 14:30:00,141.09,141.14,141.03,141.04,41705.0,136.364,136.4123,136.306,136.3157,41705.0
2021-04-12 14:35:00,141.05,141.13,141.03,141.09,41115.0,136.3254,136.4027,136.306,136.364,41115.0
2021-04-12 14:40:00,141.07,141.08,140.93,140.97,39103.0,136.3447,136.3544,136.2094,136.248,39103.0
2021-04-12 14:45:00,140.95,141.02,140.93,140.99,33534.0,136.2287,136.2964,136.2094,136.2674,33534.0
2021-04-12 14:50:00,140.99,140.99,140.86,140.88,36184.0,136.2674,136.2674,136.1417,136.1611,36184.0
2021-04-12 14:55:00,140.89,140.94,140.87,140.92,47576.0,136.1707,136.219,136.1514,136.1997,47576.0
2021-04-12 15:00:00,140.91,140.91,140.8,140.84,53492.0,136.19,136.19,136.0837,136.1224,53492.0
2021-04-12 15:05:00,140.84,141.0,140.84,140.98,59675.0,136.1224,136.277,136.1224,136.2577,59675.0
2021-04-12 15:10:00,140.98,141.02,140.91,140.92,29311.0,136.2577,136.2964,136.19,136.1997,29311.0
2021-04-12 15:15:00,140.92,141.03,140.87,141.0,76358.0,136.1997,136.306,136.1514,136.277,76358.0
2021-04-12 15:20:00,141.0,141.13,141.0,141.11,36754.0,136.277,136.4027,136.277,136.3833,36754.0
2021-04-12 15:25:00,141.12,141.12,140.96,140.99,39621.0,136.393,136.393,136.2384,136.2674,39621.0
2021-04-12 15:30:00,140.99,141.01,140.87,140.89,90100.0,136.2674,136.2867,136.1514,136.1707,90100.0
2021-04-12 15:35:00,140.9,141.11,140.9,141.09,92422.0,136.1804,136.3833,136.1804,136.364,92422.0
2021-04-12 15:40:00,141.09,141.27,141.09,141.25,97263.0,136.364,136.538,136.364,136.5187,97263.0
2021-04-12 15:45:00,141.25,141.34,141.23,141.28,124996.0,136.5187,136.6056,136.4993,136.5477,124996.0
2021-04-12 15:50:00,141.28,141.4,141.21,141.21,187589.0,136.5477,136.6636,136.48,136.48,187589.0
2021-04-12 15:55:00,141.2,141.22,141.06,141.11,670961.0,136.4703,136.4897,136.335,136.3833,670961.0
2021-04-13 09:30:00,141.63,141.83,141.56,141.75,152181.0,136.8859,137.0792,136.8183,137.0019,152181.0
2021-04-13 09:35:00,141.76,142.25,141.76,142.21,106626.0,137.0116,137.4852,137.0116,137.4465,106626.0
2021-04-13 09:40:00,142.24,142.34,142.03,142.12,97456.0,137.4755,137.5721,137.2725,137.3595,97456.0
2021-04-13 09:45:00,142.13,142.25,142.02,142.13,222702.0,137.3692,137.4852,137.2629,137.3692,222702.0
2021-04-13 09:50:00,142.11,142.26,142.04,142.26,63046.0,137.3499,137.4948,137.2822,137.4948,63046.0
2021-04-13 09:55:00,142.27,142.33,142.16,142.21,50243.0,137.5045,137.5625,137.3982,137.4465,50243.0
2021-04-13 10:00:00,142.23,142.27,141.89,141.94,167281.0,137.4658,137.5045,137.1372,137.1855,167281.0
2021-04-13 10:05:00,141.94,142.08,141.91,142.08,44084.0,137.1855,137.3209,137.1565,137.3209,44084.0
2021-04-13 10:10:00,142.08,142.11,141.91,141.93,37681.0,137.3209,137.3499,137.1565,137.1759,37681.0
2021-04-13 10:15:00,141.92,141.98,141.72,141.72,58864.0,137.1662,137.2242,136.9729,136.9729,58864.0
2021-04-13 10:20:00,141.71,141.71,141.57,141.59,54301.0,136.9632,136.9632,136.8279,136.8473,54301.0
2021-04-13 10:25:00,141.6,141.85,141.59,141.85,41348.0,136.8569,137.0986,136.8473,137.0986,41348.0
2021-04-13 10:30:00,141.85,141.97,141.84,141.91,32385.0,137.0986,137.2145,137.0889,137.1565,32385.0
2021-04-13 10:35:00,141.91,141.96,141.75,141.82,23776.0,137.1565,137.2049,137.0019,137.0696,23776.0
2021-04-13 10:40:00,141.84,141.89,141.77,141.83,35142.0,137.0889,137.1372,137.0212,137.0792,35142.0
2021-04-13 10:45:00,141.82,141.87,141.75,141.77,59189.0,137.0696,137.1179,137.0019,137.0212,59189.0
2021-04-13 10:50:00,141.77,141.79,141.65,141.66,70787.0,137.0212,137.0406,136.9053,136.9149,70787.0
2021-04-13 10:55:00,141.67,141.8,141.64,141.76,25773.0,136.9246,137.0502,136.8956,137.0116,25773.0
2021-04-13 11:00:00,141.76,141.89,141.68,141.69,23936.0,137.0116,137.1372,136.9343,136.9439,23936.0
2021-04-13 11:05:00,141.73,141.8,141.69,141.76,32269.0,136.9826,137.0502,136.9439,137.0116,32269.0
2021-04-13 11:10:00,141.75,141.75,141.59,141.6,29976.0,137.0019,137.0019,136.8473,136.8569,29976.0
2021-04-13 11:15:00,141.6,141.63,141.47,141.58,36086.0,136.8569,136.8859,136.7313,136.8376,36086.0
2021-04-13 11:20:00,141.58,141.59,141.46,141.55,93790.0,136.8376,136.8473,136.7216,136.8086,93790.0
2021-04-13 11:25:00,141.58,141.64,141.53,141.64,34832.0,136.8376,136.8956,136.7893,136.8956,34832.0
2021-04-13 11:30:00,141.64,141.74,141.64,141.7,39947.0,136.8956,136.9922,136.8956,136.9536,39947.0
2021-04-13 11:35:00,141.68,141.69,141.37,141.56,52176.0,136.9343,136.9439,136.6346,136.8183,52176.0
2021-04-13 11:40:00,141.55,141.67,141.55,141.61,15926.0,136.8086,136.9246,136.8086,136.8666,15926.0
2021-04-13 11:45:00,141.6,141.62,141.48,141.51,10786.0,136.8569,136.8763,136.741,136.7699,10786.0
2021-04-13 11:50:00,141.52,141.54,141.41,141.45,17877.0,136.7796,136.7989,136.6733,136.712,17877.0
2021-04-13 11:55:00,141.44,141.56,141.43,141.55,19301.0,136.7023,136.8183,136.6926,136.8086,19301.0
2021-04-13 12:00:00,141.55,141.64,141.53,141.6,18889.0,136.8086,136.8956,136.7893,136.8569,18889.0
2021-04-13 12:05:00,141.6,141.63,141.52,141.59,14227.0,136.8569,136.8859,136.7796,136.8473,14227.0
2021-04-13 12:10:00,141.59,141.8,141.58,141.78,83875.0,136.8473,137.0502,136.8376,137.0309,83875.0
2021-04-13 12:15:00,141.79,141.88,141.74,141.81,28134.0,137.0406,137.1276,136.9922,137.0599,28134.0
2021-04-13 12:20:00,141.83,141.89,141.81,141.85,17035.0,137.0792,137.1372,137.0599,137.0986,17035.0
2021-04-13 12:25:00,141.85,141.89,141.8,141.84,17252.0,137.0986,137.1372,137.0502,137.0889,17252.0
2021-04-13 12:30:00,141.87,141.96,141.85,141.88,24485.0,137.1179,137.2049,137.0986,137.1276,24485.0
2021-04-13 12:35:00,141.88,141.92,141.86,141.88,11500.0,137.1276,137.1662,137.1082,137.1276,11500.0
2021-04-13 12:40:00,141.89,141.9,141.8,141.88,16383.0,137.1372,137.1469,137.0502,137.1276,16383.0
2021-04-13 12:45:00,141.87,141.96,141.86,141.92,25072.0,137.1179,137.2049,137.1082,137.1662,25072.0
2021-04-13 12:50:00,141.93,141.95,141.81,141.82,23109.0,137.1759,137.1952,137.0599,137.0696,23109.0
2021-04-13 12:55:00,141.81,141.81,141.71,141.72,21023.0,137.0599,137.0599,136.9632,136.9729,21023.0
2021-04-13 13:00:00,141.73,141.95,141.73,141.91,53196.0,136.9826,137.1952,136.9826,137.1565,53196.0
2021-04-13 13:05:00,141.92,141.97,141.85,141.91,290060.0,137.1662,137.2145,137.0986,137.1565,290060.0
2021-04-13 13:10:00,141.94,141.97,141.91,141.97,59779.0,137.1855,137.2145,137.1565,137.2145,59779.0
2021-04-13 13:15:00,141.98,142.05,141.95,142.05,49123.0,137.2242,137.2919,137.1952,137.2919,49123.0
2021-04-13 13:20:00,142.04,142.06,141.99,142.01,52734.0,137.2822,137.3015,137.2339,137.2532,52734.0
2021-04-13 13:25:00,142.02,142.05,141.98,141.99,21667.0,137.2629,137.2919,137.2242,137.2339,21667.0
2021-04-13 13:30:00,141.99,142.05,141.97,142.03,20608.0,137.2339,137.2919,137.2145,137.2725,20608.0
2021-04-13 13:35:00,142.04,142.14,142.02,142.09,29325.0,137.2822,137.3788,137.2629,137.3305,29325.0
2021-04-13 13:40:00,142.09,142.2,142.09,142.17,32507.0,137.3305,137.4368,137.3305,137.4078,32507.0
2021-04-13 13:45:00,142.18,142.18,142.12,142.13,18005.0,137.4175,137.4175,137.3595,137.3692,18005.0
2021-04-13 13:50:00,142.14,142.14,142.07,142.12,39022.0,137.3788,137.3788,137.3112,137.3595,39022.0
2021-04-13 13:55:00,142.12,142.14,142.04,142.05,29363.0,137.3595,137.3788,137.2822,137.2919,29363.0
2021-04-13 14:00:00,142.06,142.1,142.0,142.03,39975.0,137.3015,137.3402,137.2435,137.2725,39975.0
2021-04-13 14:05:00,142.02,142.05,141.95,141.98,41858.0,137.2629,137.2919,137.1952,137.2242,41858.0
2021-04-13 14:10:00,141.98,142.07,141.96,142.07,46113.0,137.2242,137.3112,137.2049,137.3112,46113.0
2021-04-13 14:15:00,142.06,142.12,142.0,142.07,26637.0,137.3015,137.3595,137.2435,137.3112,26637.0
2021-04-13 14:20:00,142.07,142.11,142.04,142.09,9591.0,137.3112,137.3499,137.2822,137.3305,9591.0
2021-04-13 14:25:00,142.09,142.12,142.05,142.12,22478.0,137.3305,137.3595,137.2919,137.3595,22478.0
2021-04-13 14:30:00,142.12,142.23,142.1,142.22,40183.0,137.3595,137.4658,137.3402,137.4562,40183.0
2021-04-13 14:35:00,142.21,142.26,142.16,142.18,36501.0,137.4465,137.4948,137.3982,137.4175,36501.0
2021-04-13 14:40:00,142.18,142.25,142.18,142.21,37318.0,137.4175,137.4852,137.4175,137.4465,37318.0
2021-04-13 14:45:00,142.22,142.28,142.2,142.28,28816.0,137.4562,137.5142,137.4368,137.5142,28816.0
2021-04-13 14:50:00,142.27,142.31,142.23,142.3,25428.0,137.5045,137.5432,137.4658,137.5335,25428.0
2021-04-13 14:55:00,142.3,142.37,142.3,142.35,33535.0,137.5335,137.6011,137.5335,137.5818,33535.0
2021-04-13 15:00:00,142.34,142.41,142.3,142.33,55377.0,137.5721,137.6398,137.5335,137.5625,55377.0
2021-04-13 15:05:00,142.33,142.41,142.3,142.4,41590.0,137.5625,137.6398,137.5335,137.6301,41590.0
2021-04-13 15:10:00,142.4,142.5,142.4,142.45,51246.0,137.6301,137.7268,137.6301,137.6785,51246.0
2021-04-13 15:15:00,142.46,142.5,142.44,142.48,80368.0,137.6881,137.7268,137.6688,137.7075,80368.0
2021-04-13 15:20:00,142.47,142.51,142.4,142.43,44300.0,137.6978,137.7365,137.6301,137.6591,44300.0
2021-04-13 15:25:00,142.43,142.51,142.42,142.5,39550.0,137.6591,137.7365,137.6495,137.7268,39550.0
2021-04-13 15:30:00,142.51,142.53,142.41,142.45,258822.0,137.7365,137.7558,137.6398,137.6785,258822.0
2021-04-13 15:35:00,142.44,142.44,142.37,142.39,78303.0,137.6688,137.6688,137.6011,137.6205,78303.0
2021-04-13 15:40:00,142.39,142.48,142.35,142.44,125493.0,137.6205,137.7075,137.5818,137.6688,125493.0
2021-04-13 15:45:00,142.43,142.49,142.41,142.45,113026.0,137.6591,137.7171,137.6398,137.6785,113026.0
2021-04-13 15:50:00,142.45,142.48,142.32,142.47,282618.0,137.6785,137.7075,137.5528,137.6978,282618.0
2021-04-13 15:55:00,142.47,142.48,142.38,142.42,440701.0,137.6978,137.7075,137.6108,137.6495,440701.0
2021-04-14 09:30:00,142.4,142.4,141.9,142.14,408053.0,137.6301,137.6301,137.1469,137.3788,408053.0
2021-04-14 09:35:00,142.13,142.26,142.06,142.13,80062.0,137.3692,137.4948,137.3015,137.3692,80062.0
2021-04-14 09:40:00,142.14,142.41,142.0,142.4,115450.0,137.3788,137.6398,137.2435,137.6301,115450.0
2021-04-14 09:45:00,142.4,142.4,142.24,142.31,133698.0,137.6301,137.6301,137.4755,137.5432,133698.0
2021-04-14 09:50:00,142.31,142.36,142.16,142.25,73041.0,137.5432,137.5915,137.3982,137.4852,73041.0
2021-04-14 09:55:00,142.22,142.47,142.22,142.47,51706.0,137.4562,137.6978,137.4562,137.6978,51706.0
2021-04-14 10:00:00,142.46,142.47,142.16,142.26,37480.0,137.6881,137.6978,137.3982,137.4948,37480.0
2021-04-14 10:05:00,142.27,142.38,142.22,142.35,19849.0,137.5045,137.6108,137.4562,137.5818,19849.0
2021-04-14 10:10:00,142.36,142.37,142.21,142.24,27014.0,137.5915,137.6011,137.4465,137.4755,27014.0
2021-04-14 10:15:00,142.25,142.37,142.17,142.35,32794.0,137.4852,137.6011,137.4078,137.5818,32794.0
2021-04-14 10:20:00,142.37,142.46,142.21,142.29,71936.0,137.6011,137.6881,137.4465,137.5238,71936.0
2021-04-14 10:25:00,142.28,142.28,142.05,142.08,36898.0,137.5142,137.5142,137.2919,137.3209,36898.0
2021-04-14 10:30:00,142.08,142.45,142.08,142.33,37348.0,137.3209,137.6785,137.3209,137.5625,37348.0
2021-04-14 10:35:00,142.3,142.33,142.11,142.11,43427.0,137.5335,137.5625,137.3499,137.3499,43427.0
2021-04-14 10:40:00,142.08,142.21,142.0,142.08,95761.0,137.3209,137.4465,137.2435,137.3209,95761.0
2021-04-14 10:45:00,142.09,142.34,142.09,142.3,29979.0,137.3305,137.5721,137.3305,137.5335,29979.0
2021-04-14 10:50:00,142.29,142.33,142.12,142.14,36713.0,137.5238,137.5625,137.3595,137.3788,36713.0
2021-04-14 10:55:00,142.17,142.27,141.98,142.0,47576.0,137.4078,137.5045,137.2242,137.2435,47576.0
2021-04-14 11:00:00,142.0,142.12,141.85,141.86,32401.0,137.2435,137.3595,137.0986,137.1082,32401.0
2021-04-14 11:05:00,141.85,142.03,141.78,141.93,55938.0,137.0986,137.2725,137.0309,137.1759,55938.0
2021-04-14 11:10:00,141.94,141.97,141.82,141.89,56113.0,137.1855,137.2145,137.0696,137.1372,56113.0
2021-04-14 11:15:00,141.9,141.9,141.66,141.67,54733.0,137.1469,137.1469,136.9149,136.9246,54733.0
2021-04-14 11:20:00,141.66,141.73,141.43,141.51,49043.0,136.9149,136.9826,136.6926,136.7699,49043.0
2021-04-14 11:25:00,141.5,141.6,141.4,141.59,77554.0,136.7603,136.8569,136.6636,136.8473,77554.0
2021-04-14 11:30:00,141.59,141.64,141.51,141.6,37092.0,136.8473,136.8956,136.7699,136.8569,37092.0
2021-04-14 11:35:00,141.57,141.72,141.56,141.68,46302.0,136.8279,136.9729,136.8183,136.9343,46302.0
2021-04-14 11:40:00,141.68,141.76,141.65,141.76,20213.0,136.9343,137.0116,136.9053,137.0116,20213.0
2021-04-14 11:45:00,141.78,141.83,141.76,141.79,43256.0,137.0309,137.0792,137.0116,137.0406,43256.0
2021-04-14 11:50:00,141.8,141.84,141.78,141.78,24035.0,137.0502,137.0889,137.0309,137.0309,24035.0
2021-04-14 11:55:00,141.77,141.86,141.73,141.85,19600.0,137.0212,137.1082,136.9826,137.0986,19600.0
2021-04-14 12:00:00,141.84,141.86,141.61,141.63,19943.0,137.0889,137.1082,136.8666,136.8859,19943.0
2021-04-14 12:05:00,141.61,141.81,141.53,141.77,32982.0,136.8666,137.0599,136.7893,137.0212,32982.0
2021-04-14 12:10:00,141.75,141.8,141.61,141.62,18096.0,137.0019,137.0502,136.8666,136.8763,18096.0
2021-04-14 12:15:00,141.63,141.72,141.61,141.71,12646.0,136.8859,136.9729,136.8666,136.9632,12646.0
2021-04-14 12:20:00,141.73,141.83,141.73,141.76,9376.0,136.9826,137.0792,136.9826,137.0116,9376.0
2021-04-14 12:25:00,141.74,141.81,141.61,141.64,18758.0,136.9922,137.0599,136.8666,136.8956,18758.0
2021-04-14 12:30:00,141.65,141.74,141.63,141.71,10484.0,136.9053,136.9922,136.8859,136.9632,10484.0
2021-04-14 12:35:00,141.69,141.82,141.69,141.78,20714.0,136.9439,137.0696,136.9439,137.0309,20714.0
2021-04-14 12:40:00,141.79,141.87,141.79,141.85,9309.0,137.0406,137.1179,137.0406,137.0986,9309.0
2021-04-14 12:45:00,141.84,141.88,141.8,141.88,13380.0,137.0889,137.1276,137.0502,137.1276,13380.0
2021-04-14 12:50:00,141.89,141.95,141.88,141.92,9144.0,137.1372,137.1952,137.1276,137.1662,9144.0
2021-04-14 12:55:00,141.93,141.95,141.89,141.92,17956.0,137.1759,137.1952,137.1372,137.1662,17956.0
2021-04-14 13:00:00,141.9,141.92,141.78,141.79,43223.0,137.1469,137.1662,137.0309,137.0406,43223.0
2021-04-14 13:05:00,141.78,141.89,141.78,141.86,8593.0,137.0309,137.1372,137.0309,137.1082,8593.0
2021-04-14 13:10:00,141.85,141.94,141.83,141.88,11371.0,137.0986,137.1855,137.0792,137.1276,11371.0
2021-04-14 13:15:00,141.87,141.93,141.84,141.87,13919.0,137.1179,137.1759,137.0889,137.1179,13919.0
2021-04-14 13:20:00,141.87,141.91,141.81,141.86,23957.0,137.1179,137.1565,137.0599,137.1082,23957.0
2021-04-14 13:25:00,141.88,141.88,141.78,141.8,18910.0,137.1276,137.1276,137.0309,137.0502,18910.0
2021-04-14 13:30:00,141.78,141.78,141.6,141.6,35722.0,137.0309,137.0309,136.8569,136.8569,35722.0
2021-04-14 13:35:00,141.59,141.68,141.53,141.66,26992.0,136.8473,136.9343,136.7893,136.9149,26992.0
2021-04-14 13:40:00,141.67,141.68,141.58,141.6,23868.0,136.9246,136.9343,136.8376,136.8569,23868.0
2021-04-14 13:45:00,141.59,141.68,141.59,141.6,12042.0,136.8473,136.9343,136.8473,136.8569,12042.0
2021-04-14 13:50:00,141.6,141.63,141.54,141.59,24821.0,136.8569,136.8859,136.7989,136.8473,24821.0
2021-04-14 13:55:00,141.63,141.63,141.09,141.19,73044.0,136.8859,136.8859,136.364,136.4607,73044.0
2021-04-14 14:00:00,141.19,141.2,140.88,141.0,77574.0,136.4607,136.4703,136.1611,136.277,77574.0
2021-04-14 14:05:00,140.99,141.0,140.64,140.71,75403.0,136.2674,136.277,135.9291,135.9967,75403.0
2021-04-14 14:10:00,140.71,141.03,140.67,141.01,70391.0,135.9967,136.306,135.9581,136.2867,70391.0
2021-04-14 14:15:00,141.0,141.14,140.93,141.12,89212.0,136.277,136.4123,136.2094,136.393,89212.0
2021-04-14 14:20:00,141.14,141.32,141.11,141.31,56812.0,136.4123,136.5863,136.3833,136.5766,56812.0
2021-04-14 14:25:00,141.32,141.42,141.2,141.33,94449.0,136.5863,136.683,136.4703,136.596,94449.0
2021-04-14 14:30:00,141.32,141.4,141.23,141.25,90812.0,136.5863,136.6636,136.4993,136.5187,90812.0
2021-04-14 14:35:00,141.26,141.35,141.16,141.21,42097.0,136.5283,136.6153,136.4317,136.48,42097.0
2021-04-14 14:40:00,141.22,141.35,141.21,141.26,45157.0,136.4897,136.6153,136.48,136.5283,45157.0
2021-04-14 14:45:00,141.25,141.28,141.02,141.04,35267.0,136.5187,136.5477,136.2964,136.3157,35267.0
2021-04-14 14:50:00,141.03,141.04,140.86,140.87,96670.0,136.306,136.3157,136.1417,136.1514,96670.0
2021-04-14 14:55:00,140.86,141.0,140.8,140.85,94612.0,136.1417,136.277,136.0837,136.1321,94612.0
2021-04-14 15:00:00,140.85,140.94,140.66,140.92,78970.0,136.1321,136.219,135.9484,136.1997,78970.0
2021-04-14 15:05:00,140.91,140.97,140.67,140.71,62954.0,136.19,136.248,135.9581,135.9967,62954.0
2021-04-14 15:10:00,140.73,141.0,140.64,140.99,65818.0,136.0161,136.277,135.9291,136.2674,65818.0
2021-04-14 15:15:00,141.0,141.14,140.97,141.05,65208.0,136.277,136.4123,136.248,136.3254,65208.0
2021-04-14 15:20:00,141.04,141.13,140.92,141.1,53009.0,136.3157,136.4027,136.1997,136.3737,53009.0
2021-04-14 15:25:00,141.12,141.23,141.11,141.19,58542.0,136.393,136.4993,136.3833,136.4607,58542.0
2021-04-14 15:30:00,141.18,141.25,141.07,141.13,138753.0,136.451,136.5187,136.3447,136.4027,138753.0
2021-04-14 15:35:00,141.12,141.15,140.88,140.96,75069.0,136.393,136.422,136.1611,136.2384,75069.0
2021-04-14 15:40:00,140.96,140.99,140.79,140.91,62807.0,136.2384,136.2674,136.0741,136.19,62807.0
2021-04-14 15:45:00,140.94,140.99,140.72,140.72,64178.0,136.219,136.2674,136.0064,136.0064,64178.0
2021-04-14 15:50:00,140.73,141.03,140.7,140.78,179307.0,136.0161,136.306,135.9871,136.0644,179307.0
2021-04-14 15:55:00,140.75,140.95,140.68,140.94,461762.0,136.0354,136.2287,135.9678,136.219,461762.0
2021-04-15 09:30:00,142.34,142.79,142.18,142.66,184656.0,137.5721,138.0071,137.4175,137.8814,184656.0
2021-04-15 09:35:00,142.67,142.8,142.61,142.77,103697.0,137.8911,138.0167,137.8331,137.9877,103697.0
2021-04-15 09:40:00,142.77,142.87,142.66,142.74,116690.0,137.9877,138.0844,137.8814,137.9587,116690.0
2021-04-15 09:45:00,142.74,142.91,142.72,142.91,100243.0,137.9587,138.1231,137.9394,138.1231,100243.0
2021-04-15 09:50:00,142.92,143.03,142.88,142.93,86973.0,138.1327,138.239,138.0941,138.1424,86973.0
2021-04-15 09:55:00,142.93,142.97,142.69,142.75,62293.0,138.1424,138.181,137.9104,137.9684,62293.0
2021-04-15 10:00:00,142.78,142.82,142.59,142.72,96250.0,137.9974,138.0361,137.8138,137.9394,96250.0
2021-04-15 10:05:00,142.73,142.77,142.58,142.71,80526.0,137.9491,137.9877,137.8041,137.9298,80526.0
2021-04-15 10:10:00,142.72,142.97,142.69,142.96,65418.0,137.9394,138.181,137.9104,138.1714,65418.0
2021-04-15 10:15:00,142.96,143.1,142.96,143.07,75028.0,138.1714,138.3067,138.1714,138.2777,75028.0
2021-04-15 10:20:00,143.09,143.1,142.95,142.95,59907.0,138.297,138.3067,138.1617,138.1617,59907.0
2021-04-15 10:25:00,142.96,143.07,142.93,143.07,45029.0,138.1714,138.2777,138.1424,138.2777,45029.0
2021-04-15 10:30:00,143.09,143.23,143.06,143.2,71454.0,138.297,138.4323,138.268,138.4033,71454.0
2021-04-15 10:35:00,143.2,143.22,143.09,143.11,46020.0,138.4033,138.4227,138.297,138.3164,46020.0
2021-04-15 10:40:00,143.11,143.19,143.04,143.15,74321.0,138.3164,138.3937,138.2487,138.355,74321.0
2021-04-15 10:45:00,143.16,143.18,143.01,143.06,46599.0,138.3647,138.384,138.2197,138.268,46599.0
2021-04-15 10:50:00,143.06,143.07,142.89,143.03,48187.0,138.268,138.2777,138.1037,138.239,48187.0
2021-04-15 10:55:00,143.03,143.1,142.95,143.0,37816.0,138.239,138.3067,138.1617,138.21,37816.0
2021-04-15 11:00:00,143.02,143.3,142.98,143.29,41071.0,138.2294,138.5,138.1907,138.4903,41071.0
2021-04-15 11:05:00,143.29,143.31,143.25,143.26,58676.0,138.4903,138.5097,138.4517,138.4613,58676.0
2021-04-15 11:10:00,143.26,143.27,143.13,143.15,42397.0,138.4613,138.471,138.3357,138.355,42397.0
2021-04-15 11:15:00,143.16,143.16,143.07,143.08,36797.0,138.3647,138.3647,138.2777,138.2874,36797.0
2021-04-15 11:20:00,143.07,143.14,143.05,143.05,31523.0,138.2777,138.3453,138.2584,138.2584,31523.0
2021-04-15 11:25:00,143.05,143.09,142.91,142.94,48597.0,138.2584,138.297,138.1231,138.152,48597.0
2021-04-15 11:30:00,142.95,143.0,142.87,142.93,68696.0,138.1617,138.21,138.0844,138.1424,68696.0
2021-04-15 11:35:00,142.94,142.98,142.89,142.94,24738.0,138.152,138.1907,138.1037,138.152,24738.0
2021-04-15 11:40:00,142.94,142.94,142.83,142.91,41028.0,138.152,138.152,138.0457,138.1231,41028.0
2021-04-15 11:45:00,142.91,142.99,142.91,142.97,45499.0,138.1231,138.2004,138.1231,138.181,45499.0
2021-04-15 11:50:00,142.98,143.02,142.94,142.98,35059.0,138.1907,138.2294,138.152,138.1907,35059.0
2021-04-15 11:55:00,142.97,142.99,142.81,142.89,32647.0,138.181,138.2004,138.0264,138.1037,32647.0
2021-04-15 12:00:00,142.9,142.93,142.75,142.75,27313.0,138.1134,138.1424,137.9684,137.9684,27313.0
2021-04-15 12:05:00,142.77,142.89,142.74,142.88,38155.0,137.9877,138.1037,137.9587,138.0941,38155.0
2021-04-15 12:10:00,142.89,142.94,142.86,142.87,27077.0,138.1037,138.152,138.0747,138.0844,27077.0
2021-04-15 12:15:00,142.88,142.92,142.81,142.85,14460.0,138.0941,138.1327,138.0264,138.0651,14460.0
2021-04-15 12:20:00,142.85,143.0,142.83,142.99,32339.0,138.0651,138.21,138.0457,138.2004,32339.0
2021-04-15 12:25:00,142.99,143.0,142.91,142.94,25322.0,138.2004,138.21,138.1231,138.152,25322.0
2021-04-15 12:30:00,142.94,143.06,142.93,143.06,32742.0,138.152,138.268,138.1424,138.268,32742.0
2021-04-15 12:35:00,143.07,143.17,143.07,143.16,40219.0,138.2777,138.3743,138.2777,138.3647,40219.0
2021-04-15 12:40:00,143.16,143.23,143.14,143.21,18456.0,138.3647,138.4323,138.3453,138.413,18456.0
2021-04-15 12:45:00,143.21,143.24,143.18,143.21,21899.0,138.413,138.442,138.384,138.413,21899.0
2021-04-15 12:50:00,143.21,143.3,143.21,143.25,35483.0,138.413,138.5,138.413,138.4517,35483.0
2021-04-15 12:55:00,143.25,143.32,143.25,143.3,18817.0,138.4517,138.5193,138.4517,138.5,18817.0
2021-04-15 13:00:00,143.32,143.36,143.22,143.27,43546.0,138.5193,138.558,138.4227,138.471,43546.0
2021-04-15 13:05:00,143.27,143.28,143.04,143.06,37028.0,138.471,138.4807,138.2487,138.268,37028.0
2021-04-15 13:10:00,143.05,143.14,143.04,143.07,28937.0,138.2584,138.3453,138.2487,138.2777,28937.0
2021-04-15 13:15:00,143.08,143.2,143.07,143.19,27894.0,138.2874,138.4033,138.2777,138.3937,27894.0
2021-04-15 13:20:00,143.2,143.27,143.14,143.25,30557.0,138.4033,138.471,138.3453,138.4517,30557.0
2021-04-15 13:25:00,143.24,143.31,143.23,143.26,18801.0,138.442,138.5097,138.4323,138.4613,18801.0
2021-04-15 13:30:00,143.27,143.39,143.27,143.31,18406.0,138.471,138.587,138.471,138.5097,18406.0
2021-04-15 13:35:00,143.31,143.33,143.25,143.28,18969.0,138.5097,138.529,138.4517,138.4807,18969.0
2021-04-15 13:40:00,143.29,143.37,143.26,143.36,27409.0,138.4903,138.5676,138.4613,138.558,27409.0
2021-04-15 13:45:00,143.35,143.37,143.29,143.31,38220.0,138.5483,138.5676,138.4903,138.5097,38220.0
2021-04-15 13:50:00,143.31,143.35,143.25,143.29,26473.0,138.5097,138.5483,138.4517,138.4903,26473.0
2021-04-15 13:55:00,143.28,143.34,143.27,143.31,32541.0,138.4807,138.5387,138.471,138.5097,32541.0
2021-04-15 14:00:00,143.32,143.35,143.25,143.35,38609.0,138.5193,138.5483,138.4517,138.5483,38609.0
2021-04-15 14:05:00,143.36,143.39,143.23,143.25,101440.0,138.558,138.587,138.4323,138.4517,101440.0
2021-04-15 14:10:00,143.25,143.29,143.16,143.16,60204.0,138.4517,138.4903,138.3647,138.3647,60204.0
2021-04-15 14:15:00,143.16,143.31,143.15,143.25,115885.0,138.3647,138.5097,138.355,138.4517,115885.0
2021-04-15 14:20:00,143.25,143.29,143.22,143.22,24154.0,138.4517,138.4903,138.4227,138.4227,24154.0
2021-04-15 14:25:00,143.23,143.32,143.23,143.3,34609.0,138.4323,138.5193,138.4323,138.5,34609.0
2021-04-15 14:30:00,143.31,143.36,143.18,143.3,51064.0,138.5097,138.558,138.384,138.5,51064.0
2021-04-15 14:35:00,143.29,143.36,143.27,143.3,52556.0,138.4903,138.558,138.471,138.5,52556.0
2021-04-15 14:40:00,143.29,143.29,143.17,143.19,41157.0,138.4903,138.4903,138.3743,138.3937,41157.0
2021-04-15 14:45:00,143.2,143.23,143.08,143.14,43983.0,138.4033,138.4323,138.2874,138.3453,43983.0
2021-04-15 14:50:00,143.16,143.2,143.14,143.16,36930.0,138.3647,138.4033,138.3453,138.3647,36930.0
2021-04-15 14:55:00,143.14,143.23,143.11,143.2,47920.0,138.3453,138.4323,138.3164,138.4033,47920.0
2021-04-15 15:00:00,143.2,143.28,143.17,143.25,60480.0,138.4033,138.4807,138.3743,138.4517,60480.0
2021-04-15 15:05:00,143.26,143.28,143.07,143.09,54815.0,138.4613,138.4807,138.2777,138.297,54815.0
2021-04-15 15:10:00,143.1,143.1,142.92,142.98,79148.0,138.3067,138.3067,138.1327,138.1907,79148.0
2021-04-15 15:15:00,142.98,143.07,142.96,143.07,73725.0,138.1907,138.2777,138.1714,138.2777,73725.0
2021-04-15 15:20:00,143.08,143.08,142.95,142.97,95338.0,138.2874,138.2874,138.1617,138.181,95338.0
2021-04-15 15:25:00,142.98,143.03,142.93,142.97,125658.0,138.1907,138.239,138.1424,138.181,125658.0
2021-04-15 15:30:00,142.98,143.08,142.96,143.07,94054.0,138.1907,138.2874,138.1714,138.2777,94054.0
2021-04-15 15:35:00,143.08,143.23,143.07,143.19,126201.0,138.2874,138.4323,138.2777,138.3937,126201.0
2021-04-15 15:40:00,143.19,143.28,143.09,143.28,116614.0,138.3937,138.4807,138.297,138.4807,116614.0
2021-04-15 15:45:00,143.29,143.41,143.24,143.35,180810.0,138.4903,138.6063,138.442,138.5483,180810.0
2021-04-15 15:50:00,143.35,143.44,143.28,143.36,154860.0,138.5483,138.6353,138.4807,138.558,154860.0
2021-04-15 15:55:00,143.36,143.38,143.22,143.32,276188.0,138.558,138.5773,138.4227,138.5193,276188.0
2021-04-16 09:30:00,143.42,143.57,142.9,143.03,201912.0,138.616,138.7609,138.1134,138.239,201912.0
2021-04-16 09:35:00,143.02,143.19,142.98,143.1,138542.0,138.2294,138.3937,138.1907,138.3067,138542.0
2021-04-16 09:40:00,143.11,143.22,143.02,143.06,83206.0,138.3164,138.4227,138.2294,138.268,83206.0
2021-04-16 09:45:00,143.06,143.17,142.9,143.17,80883.0,138.268,138.3743,138.1134,138.3743,80883.0
2021-04-16 09:50:00,143.17,143.19,142.82,142.82,59564.0,138.3743,138.3937,138.0361,138.0361,59564.0
2021-04-16 09:55:00,142.82,142.87,142.7,142.75,58099.0,138.0361,138.0844,137.9201,137.9684,58099.0
2021-04-16 10:00:00,142.75,143.12,142.72,143.12,73748.0,137.9684,138.326,137.9394,138.326,73748.0
2021-04-16 10:05:00,143.14,143.34,143.05,143.33,72595.0,138.3453,138.5387,138.2584,138.529,72595.0
2021-04-16 10:10:00,143.32,143.43,143.27,143.35,48532.0,138.5193,138.6256,138.471,138.5483,48532.0
2021-04-16 10:15:00,143.35,143.53,143.31,143.51,23888.0,138.5483,138.7223,138.5097,138.703,23888.0
2021-04-16 10:20:00,143.52,143.55,143.28,143.3,76414.0,138.7126,138.7416,138.4807,138.5,76414.0
2021-04-16 10:25:00,143.31,143.38,143.18,143.19,48954.0,138.5097,138.5773,138.384,138.3937,48954.0
2021-04-16 10:30:00,143.21,143.28,143.06,143.09,80829.0,138.413,138.4807,138.268,138.297,80829.0
2021-04-16 10:35:00,143.08,143.13,142.99,143.03,44554.0,138.2874,138.3357,138.2004,138.239,44554.0
2021-04-16 10:40:00,143.05,143.19,142.97,143.18,56431.0,138.2584,138.3937,138.181,138.384,56431.0
2021-04-16 10:45:00,143.13,143.38,143.11,143.36,69823.0,138.3357,138.5773,138.3164,138.558,69823.0
2021-04-16 10:50:00,143.36,143.37,143.26,143.29,44152.0,138.558,138.5676,138.4613,138.4903,44152.0
2021-04-16 10:55:00,143.3,143.31,143.08,143.08,29634.0,138.5,138.5097,138.2874,138.2874,29634.0
2021-04-16 11:00:00,143.08,143.14,142.91,142.99,74751.0,138.2874,138.3453,138.1231,138.2004,74751.0
2021-04-16 11:05:00,143.01,143.24,143.01,143.15,38071.0,138.2197,138.442,138.2197,138.355,38071.0
2021-04-16 11:10:00,143.15,143.17,143.03,143.04,18102.0,138.355,138.3743,138.239,138.2487,18102.0
2021-04-16 11:15:00,143.05,143.17,142.96,143.1,38419.0,138.2584,138.3743,138.1714,138.3067,38419.0
2021-04-16 11:20:00,143.11,143.17,143.07,143.09,35739.0,138.3164,138.3743,138.2777,138.297,35739.0
2021-04-16 11:25:00,143.1,143.11,142.85,142.9,83430.0,138.3067,138.3164,138.0651,138.1134,83430.0
2021-04-16 11:30:00,142.91,143.02,142.91,142.97,35677.0,138.1231,138.2294,138.1231,138.181,35677.0
2021-04-16 11:35:00,142.97,143.07,142.91,143.03,37461.0,138.181,138.2777,138.1231,138.239,37461.0
2021-04-16 11:40:00,143.02,143.03,142.93,142.97,33762.0,138.2294,138.239,138.1424,138.181,33762.0
2021-04-16 11:45:00,142.98,143.01,142.94,142.94,22248.0,138.1907,138.2197,138.152,138.152,22248.0
2021-04-16 11:50:00,142.94,143.04,142.93,143.03,24126.0,138.152,138.2487,138.1424,138.239,24126.0
2021-04-16 11:55:00,143.03,143.09,143.01,143.09,28755.0,138.239,138.297,138.2197,138.297,28755.0
2021-04-16 12:00:00,143.1,143.21,143.1,143.11,130553.0,138.3067,138.413,138.3067,138.3164,130553.0
2021-04-16 12:05:00,143.1,143.26,143.05,143.25,27814.0,138.3067,138.4613,138.2584,138.4517,27814.0
2021-04-16 12:10:00,143.24,143.25,143.18,143.22,17206.0,138.442,138.4517,138.384,138.4227,17206.0
2021-04-16 12:15:00,143.22,143.33,143.22,143.29,26355.0,138.4227,138.529,138.4227,138.4903,26355.0
2021-04-16 12:20:00,143.29,143.38,143.26,143.36,36610.0,138.4903,138.5773,138.4613,138.558,36610.0
2021-04-16 12:25:00,143.37,143.38,143.3,143.31,23230.0,138.5676,138.5773,138.5,138.5097,23230.0
2021-04-16 12:30:00,143.31,143.37,143.27,143.3,18937.0,138.5097,138.5676,138.471,138.5,18937.0
2021-04-16 12:35:00,143.3,143.32,143.23,143.26,17165.0,138.5,138.5193,138.4323,138.4613,17165.0
2021-04-16 12:40:00,143.26,143.27,143.22,143.25,16306.0,138.4613,138.471,138.4227,138.4517,16306.0
2021-04-16 12:45:00,143.25,143.27,143.21,143.22,19008.0,138.4517,138.471,138.413,138.4227,19008.0
2021-04-16 12:50:00,143.21,143.21,143.09,143.13,32054.0,138.413,138.413,138.297,138.3357,32054.0
2021-04-16 12:55:00,143.13,143.18,143.1,143.14,24589.0,138.3357,138.384,138.3067,138.3453,24589.0
2021-04-16 13:00:00,143.13,143.2,143.11,143.16,31809.0,138.3357,138.4033,138.3164,138.3647,31809.0
2021-04-16 13:05:00,143.16,143.2,143.13,143.17,29770.0,138.3647,138.4033,138.3357,138.3743,29770.0
2021-04-16 13:10:00,143.18,143.19,143.09,143.1,33833.0,138.384,138.3937,138.297,138.3067,33833.0
2021-04-16 13:15:00,143.1,143.16,143.1,143.16,14600.0,138.3067,138.3647,138.3067,138.3647,14600.0
2021-04-16 13:20:00,143.15,143.15,143.06,143.08,16482.0,138.355,138.355,138.268,138.2874,16482.0
2021-04-16 13:25:00,143.07,143.11,143.05,143.06,10054.0,138.2777,138.3164,138.2584,138.268,10054.0
2021-04-16 13:30:00,143.07,143.1,143.03,143.05,12708.0,138.2777,138.3067,138.239,138.2584,12708.0
2021-04-16 13:35:00,143.03,143.09,143.03,143.07,14516.0,138.239,138.297,138.239,138.2777,14516.0
2021-04-16 13:40:00,143.07,143.08,143.02,143.08,18941.0,138.2777,138.2874,138.2294,138.2874,18941.0
2021-04-16 13:45:00,143.09,143.14,143.01,143.03,24140.0,138.297,138.3453,138.2197,138.239,24140.0
2021-04-16 13:50:00,143.03,143.04,142.96,142.97,23053.0,138.239,138.2487,138.1714,138.181,23053.0
2021-04-16 13:55:00,142.97,142.99,142.92,142.92,37304.0,138.181,138.2004,138.1327,138.1327,37304.0
2021-04-16 14:00:00,142.93,143.13,142.91,143.13,81668.0,138.1424,138.3357,138.1231,138.3357,81668.0
2021-04-16 14:05:00,143.13,143.18,143.12,143.18,25243.0,138.3357,138.384,138.326,138.384,25243.0
2021-04-16 14:10:00,143.19,143.26,143.16,143.18,37584.0,138.3937,138.4613,138.3647,138.384,37584.0
2021-04-16 14:15:00,143.18,143.22,143.13,143.14,60534.0,138.384,138.4227,138.3357,138.3453,60534.0
2021-04-16 14:20:00,143.14,143.2,143.08,143.18,23376.0,138.3453,138.4033,138.2874,138.384,23376.0
2021-04-16 14:25:00,143.18,143.2,143.16,143.2,14642.0,138.384,138.4033,138.3647,138.4033,14642.0
2021-04-16 14:30:00,143.2,143.26,143.19,143.23,15366.0,138.4033,138.4613,138.3937,138.4323,15366.0
2021-04-16 14:35:00,143.22,143.24,143.18,143.22,30203.0,138.4227,138.442,138.384,138.4227,30203.0
2021-04-16 14:40:00,143.22,143.28,143.22,143.24,23061.0,138.4227,138.4807,138.4227,138.442,23061.0
2021-04-16 14:45:00,143.22,143.28,143.19,143.28,29185.0,138.4227,138.4807,138.3937,138.4807,29185.0
2021-04-16 14:50:00,143.28,143.33,143.27,143.29,31266.0,138.4807,138.529,138.471,138.4903,31266.0
2021-04-16 14:55:00,143.29,143.3,143.25,143.28,15616.0,138.4903,138.5,138.4517,138.4807,15616.0
2021-04-16 15:00:00,143.28,143.34,143.22,143.22,51405.0,138.4807,138.5387,138.4227,138.4227,51405.0
2021-04-16 15:05:00,143.23,143.25,143.19,143.2,37042.0,138.4323,138.4517,138.3937,138.4033,37042.0
2021-04-16 15:10:00,143.19,143.24,143.15,143.24,35487.0,138.3937,138.442,138.355,138.442,35487.0
2021-04-16 15:15:00,143.24,143.28,143.21,143.27,39251.0,138.442,138.4807,138.413,138.471,39251.0
2021-04-16 15:20:00,143.28,143.35,143.24,143.33,108622.0,138.4807,138.5483,138.442,138.529,108622.0
2021-04-16 15:25:00,143.33,143.35,143.24,143.31,93771.0,138.529,138.5483,138.442,138.5097,93771.0
2021-04-16 15:30:00,143.31,143.33,143.24,143.25,52509.0,138.5097,138.529,138.442,138.4517,52509.0
2021-04-16 15:35:00,143.26,143.36,143.25,143.35,74083.0,138.4613,138.558,138.4517,138.5483,74083.0
2021-04-16 15:40:00,143.36,143.39,143.28,143.3,48644.0,138.558,138.587,138.4807,138.5,48644.0
2021-04-16 15:45:00,143.3,143.3,143.19,143.24,83956.0,138.5,138.5,138.3937,138.442,83956.0
2021-04-16 15:50:00,143.24,143.41,143.23,143.31,157178.0,138.442,138.6063,138.4323,138.5097,157178.0
2021-04-16 15:55:00,143.32,143.35,143.21,143.3,356020.0,138.5193,138.5483,138.413,138.5,356020.0
2021-04-19 09:30:00,142.66,143.12,142.53,143.03,198145.0,137.8814,138.326,137.7558,138.239,198145.0
2021-04-19 09:35:00,143.03,143.24,143.03,143.07,85255.0,138.239,138.442,138.239,138.2777,85255.0
2021-04-19 09:40:00,143.04,143.26,143.04,143.25,82060.0,138.2487,138.4613,138.2487,138.4517,82060.0
2021-04-19 09:45:00,143.25,143.31,142.95,143.01,92669.0,138.4517,138.5097,138.1617,138.2197,92669.0
2021-04-19 09:50:00,143.0,143.19,142.94,143.13,54403.0,138.21,138.3937,138.152,138.3357,54403.0
2021-04-19 09:55:00,143.15,143.23,143.05,143.21,36013.0,138.355,138.4323,138.2584,138.413,36013.0
2021-04-19 10:00:00,143.2,143.32,142.84,142.92,64362.0,138.4033,138.5193,138.0554,138.1327,64362.0
2021-04-19 10:05:00,142.92,142.95,142.45,142.55,81279.0,138.1327,138.1617,137.6785,137.7751,81279.0
2021-04-19 10:10:00,142.54,142.58,142.33,142.5,65065.0,137.7654,137.8041,137.5625,137.7268,65065.0
2021-04-19 10:15:00,142.5,142.55,142.32,142.53,90363.0,137.7268,137.7751,137.5528,137.7558,90363.0
2021-04-19 10:20:00,142.54,142.65,142.49,142.6,57596.0,137.7654,137.8718,137.7171,137.8234,57596.0
2021-04-19 10:25:00,142.6,142.68,142.52,142.59,34981.0,137.8234,137.9008,137.7461,137.8138,34981.0
2021-04-19 10:30:00,142.59,142.69,142.55,142.68,111002.0,137.8138,137.9104,137.7751,137.9008,111002.0
2021-04-19 10:35:00,142.68,142.72,142.53,142.56,54349.0,137.9008,137.9394,137.7558,137.7848,54349.0
2021-04-19 10:40:00,142.55,142.62,142.32,142.32,101344.0,137.7751,137.8428,137.5528,137.5528,101344.0
2021-04-19 10:45:00,142.32,142.32,141.85,142.0,92660.0,137.5528,137.5528,137.0986,137.2435,92660.0
2021-04-19 10:50:00,141.99,142.41,141.98,142.36,66238.0,137.2339,137.6398,137.2242,137.5915,66238.0
2021-04-19 10:55:00,142.35,142.53,142.35,142.52,47549.0,137.5818,137.7558,137.5818,137.7461,47549.0
2021-04-19 11:00:00,142.51,142.57,142.4,142.4,52285.0,137.7365,137.7944,137.6301,137.6301,52285.0
2021-04-19 11:05:00,142.41,142.63,142.3,142.57,65062.0,137.6398,137.8524,137.5335,137.7944,65062.0
2021-04-19 11:10:00,142.58,142.58,142.37,142.55,32226.0,137.8041,137.8041,137.6011,137.7751,32226.0
2021-04-19 11:15:00,142.55,142.62,142.4,142.57,39061.0,137.7751,137.8428,137.6301,137.7944,39061.0
2021-04-19 11:20:00,142.56,142.59,142.28,142.3,23010.0,137.7848,137.8138,137.5142,137.5335,23010.0
2021-04-19 11:25:00,142.3,142.45,142.23,142.36,28748.0,137.5335,137.6785,137.4658,137.5915,28748.0
2021-04-19 11:30:00,142.37,142.38,141.95,142.0,86152.0,137.6011,137.6108,137.1952,137.2435,86152.0
2021-04-19 11:35:00,141.99,142.07,141.94,142.04,40208.0,137.2339,137.3112,137.1855,137.2822,40208.0
2021-04-19 11:40:00,142.08,142.2,141.83,141.83,44232.0,137.3209,137.4368,137.0792,137.0792,44232.0
2021-04-19 11:45:00,141.84,141.99,141.71,141.9,71922.0,137.0889,137.2339,136.9632,137.1469,71922.0
2021-04-19 11:50:00,141.91,142.2,141.89,142.15,30036.0,137.1565,137.4368,137.1372,137.3885,30036.0
2021-04-19 11:55:00,142.14,142.14,141.88,141.95,35660.0,137.3788,137.3788,137.1276,137.1952,35660.0
2021-04-19 12:00:00,141.93,141.96,141.61,141.65,45090.0,137.1759,137.2049,136.8666,136.9053,45090.0
2021-04-19 12:05:00,141.67,141.86,141.54,141.85,69901.0,136.9246,137.1082,136.7989,137.0986,69901.0
2021-04-19 12:10:00,141.87,141.92,141.72,141.75,33361.0,137.1179,137.1662,136.9729,137.0019,33361.0
2021-04-19 12:15:00,141.77,141.97,141.77,141.92,20751.0,137.0212,137.2145,137.0212,137.1662,20751.0
2021-04-19 12:20:00,141.94,142.04,141.87,141.89,35387.0,137.1855,137.2822,137.1179,137.1372,35387.0
2021-04-19 12:25:00,141.87,141.87,141.47,141.6,86258.0,137.1179,137.1179,136.7313,136.8569,86258.0
2021-04-19 12:30:00,141.6,141.66,141.42,141.48,70134.0,136.8569,136.9149,136.683,136.741,70134.0
2021-04-19 12:35:00,141.44,141.56,141.42,141.42,20604.0,136.7023,136.8183,136.683,136.683,20604.0
2021-04-19 12:40:00,141.42,141.44,141.26,141.4,49231.0,136.683,136.7023,136.5283,136.6636,49231.0
2021-04-19 12:45:00,141.38,141.53,141.27,141.49,40427.0,136.6443,136.7893,136.538,136.7506,40427.0
2021-04-19 12:50:00,141.46,141.57,141.39,141.47,34933.0,136.7216,136.8279,136.654,136.7313,34933.0
2021-04-19 12:55:00,141.48,141.56,141.39,141.51,21670.0,136.741,136.8183,136.654,136.7699,21670.0
2021-04-19 13:00:00,141.5,141.71,141.43,141.7,42764.0,136.7603,136.9632,136.6926,136.9536,42764.0
2021-04-19 13:05:00,141.69,141.73,141.62,141.65,32789.0,136.9439,136.9826,136.8763,136.9053,32789.0
2021-04-19 13:10:00,141.65,141.87,141.64,141.85,27997.0,136.9053,137.1179,136.8956,137.0986,27997.0
2021-04-19 13:15:00,141.88,141.92,141.85,141.87,18204.0,137.1276,137.1662,137.0986,137.1179,18204.0
2021-04-19 13:20:00,141.88,141.91,141.78,141.8,29615.0,137.1276,137.1565,137.0309,137.0502,29615.0
2021-04-19 13:25:00,141.81,141.87,141.66,141.72,29279.0,137.0599,137.1179,136.9149,136.9729,29279.0
2021-04-19 13:30:00,141.71,141.81,141.63,141.77,22694.0,136.9632,137.0599,136.8859,137.0212,22694.0
2021-04-19 13:35:00,141.77,141.97,141.77,141.95,35043.0,137.0212,137.2145,137.0212,137.1952,35043.0
2021-04-19 13:40:00,141.96,141.96,141.8,141.83,15546.0,137.2049,137.2049,137.0502,137.0792,15546.0
2021-04-19 13:45:00,141.83,141.9,141.78,141.84,28791.0,137.0792,137.1469,137.0309,137.0889,28791.0
2021-04-19 13:50:00,141.85,141.88,141.72,141.77,20505.0,137.0986,137.1276,136.9729,137.0212,20505.0
2021-04-19 13:55:00,141.78,141.87,141.7,141.79,31517.0,137.0309,137.1179,136.9536,137.0406,31517.0
2021-04-19 14:00:00,141.76,141.86,141.73,141.77,30764.0,137.0116,137.1082,136.9826,137.0212,30764.0
2021-04-19 14:05:00,141.78,141.85,141.6,141.62,28444.0,137.0309,137.0986,136.8569,136.8763,28444.0
2021-04-19 14:10:00,141.64,141.76,141.63,141.72,28804.0,136.8956,137.0116,136.8859,136.9729,28804.0
2021-04-19 14:15:00,141.74,141.85,141.73,141.8,21839.0,136.9922,137.0986,136.9826,137.0502,21839.0
2021-04-19 14:20:00,141.82,141.94,141.76,141.9,27819.0,137.0696,137.1855,137.0116,137.1469,27819.0
2021-04-19 14:25:00,141.89,141.94,141.87,141.88,41275.0,137.1372,137.1855,137.1179,137.1276,41275.0
2021-04-19 14:30:00,141.88,141.91,141.78,141.8,21950.0,137.1276,137.1565,137.0309,137.0502,21950.0
2021-04-19 14:35:00,141.81,141.81,141.55,141.61,35296.0,137.0599,137.0599,136.8086,136.8666,35296.0
2021-04-19 14:40:00,141.6,141.79,141.58,141.71,70906.0,136.8569,137.0406,136.8376,136.9632,70906.0
2021-04-19 14:45:00,141.71,141.87,141.66,141.8,27968.0,136.9632,137.1179,136.9149,137.0502,27968.0
2021-04-19 14:50:00,141.78,141.85,141.71,141.81,29507.0,137.0309,137.0986,136.9632,137.0599,29507.0
2021-04-19 14:55:00,141.84,141.94,141.84,141.93,33686.0,137.0889,137.1855,137.0889,137.1759,33686.0
2021-04-19 15:00:00,141.94,141.95,141.82,141.89,49261.0,137.1855,137.1952,137.0696,137.1372,49261.0
2021-04-19 15:05:00,141.89,141.97,141.78,141.78,57543.0,137.1372,137.2145,137.0309,137.0309,57543.0
2021-04-19 15:10:00,141.79,141.85,141.65,141.7,50060.0,137.0406,137.0986,136.9053,136.9536,50060.0
2021-04-19 15:15:00,141.7,141.78,141.63,141.67,55537.0,136.9536,137.0309,136.8859,136.9246,55537.0
2021-04-19 15:20:00,141.68,141.78,141.61,141.69,87557.0,136.9343,137.0309,136.8666,136.9439,87557.0
2021-04-19 15:25:00,141.69,141.71,141.62,141.68,34200.0,136.9439,136.9632,136.8763,136.9343,34200.0
2021-04-19 15:30:00,141.67,141.76,141.58,141.68,136638.0,136.9246,137.0116,136.8376,136.9343,136638.0
2021-04-19 15:35:00,141.68,141.75,141.64,141.72,41387.0,136.9343,137.0019,136.8956,136.9729,41387.0
2021-04-19 15:40:00,141.72,141.89,141.72,141.86,55984.0,136.9729,137.1372,136.9729,137.1082,55984.0
2021-04-19 15:45:00,141.88,141.91,141.7,141.72,98522.0,137.1276,137.1565,136.9536,136.9729,98522.0
2021-04-19 15:50:00,141.71,141.86,141.66,141.8,156206.0,136.9632,137.1082,136.9149,137.0502,156206.0
2021-04-19 15:55:00,141.81,142.12,141.79,142.12,340100.0,137.0599,137.3595,137.0406,137.3595,340100.0
2021-04-20 09:30:00,141.81,142.08,141.65,141.7,146598.0,137.0599,137.3209,136.9053,136.9536,146598.0
2021-04-20 09:35:00,141.71,142.11,141.59,141.96,118727.0,136.9632,137.3499,136.8473,137.2049,118727.0
2021-04-20 09:40:00,141.98,142.08,141.78,141.99,87696.0,137.2242,137.3209,137.0309,137.2339,87696.0
2021-04-20 09:45:00,141.97,142.27,141.97,142.23,85745.0,137.2145,137.5045,137.2145,137.4658,85745.0
2021-04-20 09:50:00,142.25,142.4,142.03,142.35,69910.0,137.4852,137.6301,137.2725,137.5818,69910.0
2021-04-20 09:55:00,142.34,142.43,142.19,142.23,53178.0,137.5721,137.6591,137.4272,137.4658,53178.0
2021-04-20 10:00:00,142.22,142.39,141.98,141.98,50235.0,137.4562,137.6205,137.2242,137.2242,50235.0
2021-04-20 10:05:00,142.0,142.14,141.96,142.02,56598.0,137.2435,137.3788,137.2049,137.2629,56598.0
2021-04-20 10:10:00,142.0,142.1,141.83,141.85,109646.0,137.2435,137.3402,137.0792,137.0986,109646.0
2021-04-20 10:15:00,141.85,142.06,141.8,141.97,41489.0,137.0986,137.3015,137.0502,137.2145,41489.0
2021-04-20 10:20:00,141.97,142.01,141.89,141.96,28752.0,137.2145,137.2532,137.1372,137.2049,28752.0
2021-04-20 10:25:00,141.97,142.05,141.83,141.91,30824.0,137.2145,137.2919,137.0792,137.1565,30824.0
2021-04-20 10:30:00,141.91,141.91,141.65,141.74,111257.0,137.1565,137.1565,136.9053,136.9922,111257.0
2021-04-20 10:35:00,141.75,141.86,141.68,141.75,60772.0,137.0019,137.1082,136.9343,137.0019,60772.0
2021-04-20 10:40:00,141.72,141.74,141.3,141.36,86375.0,136.9729,136.9922,136.567,136.625,86375.0
2021-04-20 10:45:00,141.34,141.39,141.19,141.3,99624.0,136.6056,136.654,136.4607,136.567,99624.0
2021-04-20 10:50:00,141.29,141.33,140.95,141.02,65945.0,136.5573,136.596,136.2287,136.2964,65945.0
2021-04-20 10:55:00,141.03,141.3,140.97,141.09,118953.0,136.306,136.567,136.248,136.364,118953.0
2021-04-20 11:00:00,141.08,141.15,140.93,141.13,70517.0,136.3544,136.422,136.2094,136.4027,70517.0
2021-04-20 11:05:00,141.12,141.19,141.05,141.18,33692.0,136.393,136.4607,136.3254,136.451,33692.0
2021-04-20 11:10:00,141.19,141.2,141.0,141.03,37842.0,136.4607,136.4703,136.277,136.306,37842.0
2021-04-20 11:15:00,141.01,141.06,140.52,140.54,123173.0,136.2867,136.335,135.8131,135.8324,123173.0
2021-04-20 11:20:00,140.55,140.59,140.3,140.31,80526.0,135.8421,135.8808,135.6005,135.6101,80526.0
2021-04-20 11:25:00,140.33,140.64,140.33,140.52,84717.0,135.6295,135.9291,135.6295,135.8131,84717.0
2021-04-20 11:30:00,140.49,140.55,140.39,140.39,45671.0,135.7841,135.8421,135.6875,135.6875,45671.0
2021-04-20 11:35:00,140.41,140.43,140.15,140.4,75600.0,135.7068,135.7261,135.4555,135.6971,75600.0
2021-04-20 11:40:00,140.41,140.53,140.34,140.49,50759.0,135.7068,135.8228,135.6391,135.7841,50759.0
2021-04-20 11:45:00,140.48,140.75,140.44,140.74,38401.0,135.7744,136.0354,135.7358,136.0257,38401.0
2021-04-20 11:50:00,140.74,140.79,140.61,140.79,54893.0,136.0257,136.0741,135.9001,136.0741,54893.0
2021-04-20 11:55:00,140.79,140.85,140.67,140.67,31701.0,136.0741,136.1321,135.9581,135.9581,31701.0
2021-04-20 12:00:00,140.68,140.82,140.59,140.81,41806.0,135.9678,136.1031,135.8808,136.0934,41806.0
2021-04-20 12:05:00,140.79,140.82,140.72,140.78,26957.0,136.0741,136.1031,136.0064,136.0644,26957.0
2021-04-20 12:10:00,140.78,140.92,140.74,140.92,31304.0,136.0644,136.1997,136.0257,136.1997,31304.0
2021-04-20 12:15:00,140.93,141.01,140.88,141.01,47489.0,136.2094,136.2867,136.1611,136.2867,47489.0
2021-04-20 12:20:00,141.03,141.08,141.02,141.08,28637.0,136.306,136.3544,136.2964,136.3544,28637.0
2021-04-20 12:25:00,141.07,141.09,140.96,140.99,21356.0,136.3447,136.364,136.2384,136.2674,21356.0
2021-04-20 12:30:00,141.0,141.01,140.86,140.87,18083.0,136.277,136.2867,136.1417,136.1514,18083.0
2021-04-20 12:35:00,140.86,140.99,140.84,140.9,17100.0,136.1417,136.2674,136.1224,136.1804,17100.0
2021-04-20 12:40:00,140.9,140.9,140.69,140.7,35541.0,136.1804,136.1804,135.9774,135.9871,35541.0
2021-04-20 12:45:00,140.72,140.74,140.64,140.65,14636.0,136.0064,136.0257,135.9291,135.9388,14636.0
2021-04-20 12:50:00,140.65,140.82,140.58,140.62,32044.0,135.9388,136.1031,135.8711,135.9098,32044.0
2021-04-20 12:55:00,140.61,140.82,140.6,140.77,21438.0,135.9001,136.1031,135.8904,136.0547,21438.0
2021-04-20 13:00:00,140.76,140.9,140.64,140.83,28434.0,136.0451,136.1804,135.9291,136.1127,28434.0
2021-04-20 13:05:00,140.81,140.81,140.65,140.69,14905.0,136.0934,136.0934,135.9388,135.9774,14905.0
2021-04-20 13:10:00,140.7,140.7,140.6,140.63,18133.0,135.9871,135.9871,135.8904,135.9194,18133.0
2021-04-20 13:15:00,140.63,140.74,140.59,140.68,10245.0,135.9194,136.0257,135.8808,135.9678,10245.0
2021-04-20 13:20:00,140.69,140.72,140.35,140.37,30318.0,135.9774,136.0064,135.6488,135.6681,30318.0
2021-04-20 13:25:00,140.38,140.38,140.29,140.32,12624.0,135.6778,135.6778,135.5908,135.6198,12624.0
2021-04-20 13:30:00,140.33,140.51,140.32,140.4,37260.0,135.6295,135.8034,135.6198,135.6971,37260.0
2021-04-20 13:35:00,140.42,140.59,140.41,140.57,22498.0,135.7165,135.8808,135.7068,135.8614,22498.0
2021-04-20 13:40:00,140.57,140.6,140.47,140.54,13866.0,135.8614,135.8904,135.7648,135.8324,13866.0
2021-04-20 13:45:00,140.53,140.68,140.52,140.62,19141.0,135.8228,135.9678,135.8131,135.9098,19141.0
2021-04-20 13:50:00,140.62,140.75,140.58,140.67,50180.0,135.9098,136.0354,135.8711,135.9581,50180.0
2021-04-20 13:55:00,140.68,140.8,140.66,140.77,17795.0,135.9678,136.0837,135.9484,136.0547,17795.0
2021-04-20 14:00:00,140.76,140.77,140.65,140.7,38570.0,136.0451,136.0547,135.9388,135.9871,38570.0
2021-04-20 14:05:00,140.72,140.75,140.61,140.7,58024.0,136.0064,136.0354,135.9001,135.9871,58024.0
2021-04-20 14:10:00,140.72,140.72,140.64,140.7,19707.0,136.0064,136.0064,135.9291,135.9871,19707.0
2021-04-20 14:15:00,140.68,140.68,140.54,140.55,16802.0,135.9678,135.9678,135.8324,135.8421,16802.0
2021-04-20 14:20:00,140.54,140.64,140.54,140.58,27526.0,135.8324,135.9291,135.8324,135.8711,27526.0
2021-04-20 14:25:00,140.59,140.59,140.38,140.4,52151.0,135.8808,135.8808,135.6778,135.6971,52151.0
2021-04-20 14:30:00,140.39,140.4,140.18,140.18,48539.0,135.6875,135.6971,135.4845,135.4845,48539.0
2021-04-20 14:35:00,140.17,140.2,140.1,140.18,41018.0,135.4748,135.5038,135.4072,135.4845,41018.0
2021-04-20 14:40:00,140.16,140.29,140.16,140.25,29506.0,135.4652,135.5908,135.4652,135.5522,29506.0
2021-04-20 14:45:00,140.25,140.34,140.21,140.31,23852.0,135.5522,135.6391,135.5135,135.6101,23852.0
2021-04-20 14:50:00,140.31,140.43,140.3,140.31,26892.0,135.6101,135.7261,135.6005,135.6101,26892.0
2021-04-20 14:55:00,140.31,140.32,140.06,140.16,46416.0,135.6101,135.6198,135.3685,135.4652,46416.0
2021-04-20 15:00:00,140.17,140.45,140.16,140.42,68258.0,135.4748,135.7455,135.4652,135.7165,68258.0
2021-04-20 15:05:00,140.42,140.52,140.4,140.51,40186.0,135.7165,135.8131,135.6971,135.8034,40186.0
2021-04-20 15:10:00,140.52,140.59,140.45,140.57,45833.0,135.8131,135.8808,135.7455,135.8614,45833.0
2021-04-20 15:15:00,140.58,140.64,140.46,140.48,58183.0,135.8711,135.9291,135.7551,135.7744,58183.0
2021-04-20 15:20:00,140.48,140.63,140.48,140.59,32964.0,135.7744,135.9194,135.7744,135.8808,32964.0
2021-04-20 15:25:00,140.59,140.62,140.52,140.6,36947.0,135.8808,135.9098,135.8131,135.8904,36947.0
2021-04-20 15:30:00,140.61,140.7,140.55,140.68,48239.0,135.9001,135.9871,135.8421,135.9678,48239.0
2021-04-20 15:35:00,140.68,140.73,140.56,140.65,43651.0,135.9678,136.0161,135.8518,135.9388,43651.0
2021-04-20 15:40:00,140.66,140.89,140.65,140.88,78487.0,135.9484,136.1707,135.9388,136.1611,78487.0
2021-04-20 15:45:00,140.89,140.94,140.84,140.94,78403.0,136.1707,136.219,136.1224,136.219,78403.0
2021-04-20 15:50:00,140.94,140.95,140.79,140.84,135678.0,136.219,136.2287,136.0741,136.1224,135678.0
2021-04-20 15:55:00,140.87,140.94,140.75,140.86,374681.0,136.1514,136.219,136.0354,136.1417,374681.0
2021-04-21 09:30:00,140.6,140.97,140.51,140.58,255766.0,135.8904,136.248,135.8034,135.8711,255766.0
2021-04-21 09:35:00,140.58,140.73,140.33,140.33,153130.0,135.8711,136.0161,135.6295,135.6295,153130.0
2021-04-21 09:40:00,140.32,140.66,140.21,140.57,157779.0,135.6198,135.9484,135.5135,135.8614,157779.0
2021-04-21 09:45:00,140.58,141.16,140.53,141.1,95327.0,135.8711,136.4317,135.8228,136.3737,95327.0
2021-04-21 09:50:00,141.11,141.24,141.08,141.18,135464.0,136.3833,136.509,136.3544,136.451,135464.0
2021-04-21 09:55:00,141.2,141.45,141.14,141.44,88656.0,136.4703,136.712,136.4123,136.7023,88656.0
2021-04-21 10:00:00,141.43,141.43,141.25,141.29,80995.0,136.6926,136.6926,136.5187,136.5573,80995.0
2021-04-21 10:05:00,141.29,141.33,141.12,141.24,48361.0,136.5573,136.596,136.393,136.509,48361.0
2021-04-21 10:10:00,141.23,141.38,141.16,141.22,56980.0,136.4993,136.6443,136.4317,136.4897,56980.0
2021-04-21 10:15:00,141.22,141.35,141.13,141.17,44355.0,136.4897,136.6153,136.4027,136.4413,44355.0
2021-04-21 10:20:00,141.16,141.36,141.05,141.36,68345.0,136.4317,136.625,136.3254,136.625,68345.0
2021-04-21 10:25:00,141.4,141.65,141.37,141.61,48671.0,136.6636,136.9053,136.6346,136.8666,48671.0
2021-04-21 10:30:00,141.61,141.61,141.3,141.31,53644.0,136.8666,136.8666,136.567,136.5766,53644.0
2021-04-21 10:35:00,141.31,141.43,141.2,141.21,59993.0,136.5766,136.6926,136.4703,136.48,59993.0
2021-04-21 10:40:00,141.23,141.28,141.15,141.23,61659.0,136.4993,136.5477,136.422,136.4993,61659.0
2021-04-21 10:45:00,141.24,141.3,141.11,141.22,65720.0,136.509,136.567,136.3833,136.4897,65720.0
2021-04-21 10:50:00,141.2,141.2,141.03,141.09,45805.0,136.4703,136.4703,136.306,136.364,45805.0
2021-04-21 10:55:00,141.09,141.2,141.01,141.16,31038.0,136.364,136.4703,136.2867,136.4317,31038.0
2021-04-21 11:00:00,141.16,141.34,141.1,141.26,53046.0,136.4317,136.6056,136.3737,136.5283,53046.0
2021-04-21 11:05:00,141.25,141.37,141.17,141.35,67118.0,136.5187,136.6346,136.4413,136.6153,67118.0
2021-04-21 11:10:00,141.36,141.55,141.27,141.54,22410.0,136.625,136.8086,136.538,136.7989,22410.0
2021-04-21 11:15:00,141.53,141.68,141.52,141.67,43587.0,136.7893,136.9343,136.7796,136.9246,43587.0
2021-04-21 11:20:00,141.69,141.8,141.69,141.72,40910.0,136.9439,137.0502,136.9439,136.9729,40910.0
2021-04-21 11:25:00,141.73,141.78,141.67,141.72,28727.0,136.9826,137.0309,136.9246,136.9729,28727.0
2021-04-21 11:30:00,141.71,141.9,141.71,141.88,40507.0,136.9632,137.1469,136.9632,137.1276,40507.0
2021-04-21 11:35:00,141.89,141.89,141.7,141.74,22050.0,137.1372,137.1372,136.9536,136.9922,22050.0
2021-04-21 11:40:00,141.76,141.8,141.72,141.77,15647.0,137.0116,137.0502,136.9729,137.0212,15647.0
2021-04-21 11:45:00,141.78,141.82,141.69,141.74,14454.0,137.0309,137.0696,136.9439,136.9922,14454.0
2021-04-21 11:50:00,141.74,141.79,141.69,141.78,53111.0,136.9922,137.0406,136.9439,137.0309,53111.0
2021-04-21 11:55:00,141.78,141.95,141.78,141.89,71638.0,137.0309,137.1952,137.0309,137.1372,71638.0
2021-04-21 12:00:00,141.88,141.89,141.82,141.83,19839.0,137.1276,137.1372,137.0696,137.0792,19839.0
2021-04-21 12:05:00,141.83,141.85,141.74,141.81,12550.0,137.0792,137.0986,136.9922,137.0599,12550.0
2021-04-21 12:10:00,141.81,141.82,141.73,141.76,14438.0,137.0599,137.0696,136.9826,137.0116,14438.0
2021-04-21 12:15:00,141.76,141.79,141.69,141.76,19349.0,137.0116,137.0406,136.9439,137.0116,19349.0
2021-04-21 12:20:00,141.76,141.79,141.72,141.76,14781.0,137.0116,137.0406,136.9729,137.0116,14781.0
2021-04-21 12:25:00,141.77,141.77,141.66,141.68,13176.0,137.0212,137.0212,136.9149,136.9343,13176.0
2021-04-21 12:30:00,141.67,141.72,141.61,141.63,21935.0,136.9246,136.9729,136.8666,136.8859,21935.0
2021-04-21 12:35:00,141.65,141.74,141.63,141.74,15977.0,136.9053,136.9922,136.8859,136.9922,15977.0
2021-04-21 12:40:00,141.73,141.78,141.7,141.72,14276.0,136.9826,137.0309,136.9536,136.9729,14276.0
2021-04-21 12:45:00,141.72,141.73,141.58,141.6,17866.0,136.9729,136.9826,136.8376,136.8569,17866.0
2021-04-21 12:50:00,141.59,141.72,141.59,141.66,26628.0,136.8473,136.9729,136.8473,136.9149,26628.0
2021-04-21 12:55:00,141.66,141.7,141.53,141.57,16309.0,136.9149,136.9536,136.7893,136.8279,16309.0
2021-04-21 13:00:00,141.57,141.66,141.57,141.64,28659.0,136.8279,136.9149,136.8279,136.8956,28659.0
2021-04-21 13:05:00,141.64,141.79,141.6,141.74,23525.0,136.8956,137.0406,136.8569,136.9922,23525.0
2021-04-21 13:10:00,141.73,141.8,141.7,141.75,23394.0,136.9826,137.0502,136.9536,137.0019,23394.0
2021-04-21 13:15:00,141.77,141.85,141.74,141.84,17952.0,137.0212,137.0986,136.9922,137.0889,17952.0
2021-04-21 13:20:00,141.84,141.86,141.81,141.84,9958.0,137.0889,137.1082,137.0599,137.0889,9958.0
2021-04-21 13:25:00,141.82,141.84,141.72,141.74,21454.0,137.0696,137.0889,136.9729,136.9922,21454.0
2021-04-21 13:30:00,141.74,141.84,141.74,141.8,26738.0,136.9922,137.0889,136.9922,137.0502,26738.0
2021-04-21 13:35:00,141.81,141.83,141.77,141.78,19212.0,137.0599,137.0792,137.0212,137.0309,19212.0
2021-04-21 13:40:00,141.78,141.78,141.7,141.71,18068.0,137.0309,137.0309,136.9536,136.9632,18068.0
2021-04-21 13:45:00,141.7,141.72,141.65,141.67,27171.0,136.9536,136.9729,136.9053,136.9246,27171.0
2021-04-21 13:50:00,141.67,141.72,141.63,141.65,22033.0,136.9246,136.9729,136.8859,136.9053,22033.0
2021-04-21 13:55:00,141.65,141.69,141.62,141.67,35277.0,136.9053,136.9439,136.8763,136.9246,35277.0
2021-04-21 14:00:00,141.67,141.79,141.67,141.74,35601.0,136.9246,137.0406,136.9246,136.9922,35601.0
2021-04-21 14:05:00,141.73,141.81,141.71,141.8,35945.0,136.9826,137.0599,136.9632,137.0502,35945.0
2021-04-21 14:10:00,141.8,141.82,141.75,141.81,23239.0,137.0502,137.0696,137.0019,137.0599,23239.0
2021-04-21 14:15:00,141.8,141.84,141.72,141.74,29011.0,137.0502,137.0889,136.9729,136.9922,29011.0
2021-04-21 14:20:00,141.74,141.76,141.59,141.59,33014.0,136.9922,137.0116,136.8473,136.8473,33014.0
2021-04-21 14:25:00,141.58,141.71,141.57,141.67,19530.0,136.8376,136.9632,136.8279,136.9246,19530.0
2021-04-21 14:30:00,141.66,141.75,141.66,141.74,14686.0,136.9149,137.0019,136.9149,136.9922,14686.0
2021-04-21 14:35:00,141.74,141.77,141.7,141.71,15463.0,136.9922,137.0212,136.9536,136.9632,15463.0
2021-04-21 14:40:00,141.69,141.72,141.59,141.63,27783.0,136.9439,136.9729,136.8473,136.8859,27783.0
2021-04-21 14:45:00,141.62,141.65,141.57,141.62,21681.0,136.8763,136.9053,136.8279,136.8763,21681.0
2021-04-21 14:50:00,141.62,141.69,141.59,141.69,29270.0,136.8763,136.9439,136.8473,136.9439,29270.0
2021-04-21 14:55:00,141.68,141.7,141.6,141.68,30387.0,136.9343,136.9536,136.8569,136.9343,30387.0
2021-04-21 15:00:00,141.69,141.7,141.6,141.63,31323.0,136.9439,136.9536,136.8569,136.8859,31323.0
2021-04-21 15:05:00,141.64,141.64,141.54,141.56,24251.0,136.8956,136.8956,136.7989,136.8183,24251.0
2021-04-21 15:10:00,141.55,141.71,141.54,141.69,53074.0,136.8086,136.9632,136.7989,136.9439,53074.0
2021-04-21 15:15:00,141.69,141.76,141.62,141.76,23980.0,136.9439,137.0116,136.8763,137.0116,23980.0
2021-04-21 15:20:00,141.76,141.77,141.73,141.75,33067.0,137.0116,137.0212,136.9826,137.0019,33067.0
2021-04-21 15:25:00,141.75,141.82,141.75,141.79,30427.0,137.0019,137.0696,137.0019,137.0406,30427.0
2021-04-21 15:30:00,141.79,142.06,141.79,142.04,113863.0,137.0406,137.3015,137.0406,137.2822,113863.0
2021-04-21 15:35:00,142.04,142.1,141.98,141.99,59671.0,137.2822,137.3402,137.2242,137.2339,59671.0
2021-04-21 15:40:00,141.99,142.17,141.97,142.14,84630.0,137.2339,137.4078,137.2145,137.3788,84630.0
2021-04-21 15:45:00,142.15,142.23,142.14,142.22,70764.0,137.3885,137.4658,137.3788,137.4562,70764.0
2021-04-21 15:50:00,142.23,142.32,142.15,142.26,186348.0,137.4658,137.5528,137.3885,137.4948,186348.0
2021-04-21 15:55:00,142.27,142.31,142.17,142.27,258977.0,137.5045,137.5432,137.4078,137.5045,258977.0
2021-04-22 09:30:00,142.02,142.16,141.8,141.89,120809.0,137.2629,137.3982,137.0502,137.1372,120809.0
2021-04-22 09:35:00,141.89,142.13,141.89,142.02,86690.0,137.1372,137.3692,137.1372,137.2629,86690.0
2021-04-22 09:40:00,142.03,142.1,141.77,141.84,102534.0,137.2725,137.3402,137.0212,137.0889,102534.0
2021-04-22 09:45:00,141.84,141.93,141.71,141.8,88917.0,137.0889,137.1759,136.9632,137.0502,88917.0
2021-04-22 09:50:00,141.81,141.9,141.63,141.65,46240.0,137.0599,137.1469,136.8859,136.9053,46240.0
2021-04-22 09:55:00,141.67,141.95,141.66,141.86,29503.0,136.9246,137.1952,136.9149,137.1082,29503.0
2021-04-22 10:00:00,141.86,141.86,141.54,141.7,57012.0,137.1082,137.1082,136.7989,136.9536,57012.0
2021-04-22 10:05:00,141.7,141.95,141.68,141.93,87199.0,136.9536,137.1952,136.9343,137.1759,87199.0
2021-04-22 10:10:00,141.92,142.0,141.84,141.97,30329.0,137.1662,137.2435,137.0889,137.2145,30329.0
2021-04-22 10:15:00,141.97,142.04,141.78,141.97,31948.0,137.2145,137.2822,137.0309,137.2145,31948.0
2021-04-22 10:20:00,141.96,142.08,141.9,142.01,43296.0,137.2049,137.3209,137.1469,137.2532,43296.0
2021-04-22 10:25:00,142.01,142.23,142.01,142.17,43386.0,137.2532,137.4658,137.2532,137.4078,43386.0
2021-04-22 10:30:00,142.17,142.48,142.17,142.47,46987.0,137.4078,137.7075,137.4078,137.6978,46987.0
2021-04-22 10:35:00,142.45,142.47,142.3,142.41,46546.0,137.6785,137.6978,137.5335,137.6398,46546.0
2021-04-22 10:40:00,142.42,142.48,142.34,142.38,116849.0,137.6495,137.7075,137.5721,137.6108,116849.0
2021-04-22 10:45:00,142.38,142.55,142.38,142.44,36291.0,137.6108,137.7751,137.6108,137.6688,36291.0
2021-04-22 10:50:00,142.45,142.59,142.35,142.49,43990.0,137.6785,137.8138,137.5818,137.7171,43990.0
2021-04-22 10:55:00,142.48,142.48,142.33,142.42,28629.0,137.7075,137.7075,137.5625,137.6495,28629.0
2021-04-22 11:00:00,142.45,142.5,142.27,142.29,28420.0,137.6785,137.7268,137.5045,137.5238,28420.0
2021-04-22 11:05:00,142.29,142.42,142.26,142.39,31486.0,137.5238,137.6495,137.4948,137.6205,31486.0
2021-04-22 11:10:00,142.37,142.37,142.22,142.28,15432.0,137.6011,137.6011,137.4562,137.5142,15432.0
2021-04-22 11:15:00,142.29,142.3,142.2,142.25,15726.0,137.5238,137.5335,137.4368,137.4852,15726.0
2021-04-22 11:20:00,142.25,142.37,142.24,142.34,15836.0,137.4852,137.6011,137.4755,137.5721,15836.0
2021-04-22 11:25:00,142.35,142.43,142.24,142.24,29457.0,137.5818,137.6591,137.4755,137.4755,29457.0
2021-04-22 11:30:00,142.23,142.46,142.14,142.45,39910.0,137.4658,137.6881,137.3788,137.6785,39910.0
2021-04-22 11:35:00,142.45,142.49,142.33,142.37,14263.0,137.6785,137.7171,137.5625,137.6011,14263.0
2021-04-22 11:40:00,142.37,142.4,142.31,142.35,11243.0,137.6011,137.6301,137.5432,137.5818,11243.0
2021-04-22 11:45:00,142.34,142.34,142.28,142.3,8674.0,137.5721,137.5721,137.5142,137.5335,8674.0
2021-04-22 11:50:00,142.31,142.43,142.29,142.3,22215.0,137.5432,137.6591,137.5238,137.5335,22215.0
2021-04-22 11:55:00,142.28,142.32,142.19,142.28,11555.0,137.5142,137.5528,137.4272,137.5142,11555.0
2021-04-22 12:00:00,142.29,142.32,142.2,142.28,12495.0,137.5238,137.5528,137.4368,137.5142,12495.0
2021-04-22 12:05:00,142.25,142.27,142.17,142.2,20151.0,137.4852,137.5045,137.4078,137.4368,20151.0
2021-04-22 12:10:00,142.2,142.25,142.19,142.25,8118.0,137.4368,137.4852,137.4272,137.4852,8118.0
2021-04-22 12:15:00,142.25,142.39,142.25,142.38,28181.0,137.4852,137.6205,137.4852,137.6108,28181.0
2021-04-22 12:20:00,142.39,142.49,142.38,142.49,11868.0,137.6205,137.7171,137.6108,137.7171,11868.0
2021-04-22 12:25:00,142.49,142.52,142.46,142.52,23329.0,137.7171,137.7461,137.6881,137.7461,23329.0
2021-04-22 12:30:00,142.51,142.58,142.51,142.52,11174.0,137.7365,137.8041,137.7365,137.7461,11174.0
2021-04-22 12:35:00,142.54,142.6,142.53,142.57,15299.0,137.7654,137.8234,137.7558,137.7944,15299.0
2021-04-22 12:40:00,142.57,142.59,142.52,142.54,15565.0,137.7944,137.8138,137.7461,137.7654,15565.0
2021-04-22 12:45:00,142.55,142.61,142.54,142.57,19257.0,137.7751,137.8331,137.7654,137.7944,19257.0
2021-04-22 12:50:00,142.57,142.59,142.5,142.53,22425.0,137.7944,137.8138,137.7268,137.7558,22425.0
2021-04-22 12:55:00,142.53,142.63,142.52,142.59,19134.0,137.7558,137.8524,137.7461,137.8138,19134.0
2021-04-22 13:00:00,142.59,142.61,142.56,142.57,11579.0,137.8138,137.8331,137.7848,137.7944,11579.0
2021-04-22 13:05:00,142.58,142.59,141.8,142.02,210248.0,137.8041,137.8138,137.0502,137.2629,210248.0
2021-04-22 13:10:00,142.01,142.01,141.47,141.79,132045.0,137.2532,137.2532,136.7313,137.0406,132045.0
2021-04-22 13:15:00,141.77,141.77,141.08,141.11,62132.0,137.0212,137.0212,136.3544,136.3833,62132.0
2021-04-22 13:20:00,141.1,141.49,141.02,141.45,193633.0,136.3737,136.7506,136.2964,136.712,193633.0
2021-04-22 13:25:00,141.44,141.7,141.28,141.64,58179.0,136.7023,136.9536,136.5477,136.8956,58179.0
2021-04-22 13:30:00,141.65,141.65,141.35,141.61,63071.0,136.9053,136.9053,136.6153,136.8666,63071.0
2021-04-22 13:35:00,141.59,141.59,141.26,141.36,40870.0,136.8473,136.8473,136.5283,136.625,40870.0
2021-04-22 13:40:00,141.35,141.35,140.72,140.72,99857.0,136.6153,136.6153,136.0064,136.0064,99857.0
2021-04-22 13:45:00,140.75,140.92,140.52,140.6,112480.0,136.0354,136.1997,135.8131,135.8904,112480.0
2021-04-22 13:50:00,140.61,140.63,140.32,140.34,116751.0,135.9001,135.9194,135.6198,135.6391,116751.0
2021-04-22 13:55:00,140.31,140.44,140.15,140.27,114271.0,135.6101,135.7358,135.4555,135.5715,114271.0
2021-04-22 14:00:00,140.27,140.28,139.98,140.2,175553.0,135.5715,135.5811,135.2912,135.5038,175553.0
2021-04-22 14:05:00,140.18,140.49,140.05,140.45,168472.0,135.4845,135.7841,135.3589,135.7455,168472.0
2021-04-22 14:10:00,140.42,140.57,140.26,140.57,74720.0,135.7165,135.8614,135.5618,135.8614,74720.0
2021-04-22 14:15:00,140.56,140.59,140.42,140.53,32264.0,135.8518,135.8808,135.7165,135.8228,32264.0
2021-04-22 14:20:00,140.56,140.61,140.42,140.5,39858.0,135.8518,135.9001,135.7165,135.7938,39858.0
2021-04-22 14:25:00,140.49,140.88,140.44,140.86,166865.0,135.7841,136.1611,135.7358,136.1417,166865.0
2021-04-22 14:30:00,140.87,140.88,140.78,140.83,50677.0,136.1514,136.1611,136.0644,136.1127,50677.0
2021-04-22 14:35:00,140.82,140.93,140.75,140.82,51289.0,136.1031,136.2094,136.0354,136.1031,51289.0
2021-04-22 14:40:00,140.8,141.01,140.79,141.0,58417.0,136.0837,136.2867,136.0741,136.277,58417.0
2021-04-22 14:45:00,141.02,141.02,140.79,140.85,49008.0,136.2964,136.2964,136.0741,136.1321,49008.0
2021-04-22 14:50:00,140.86,140.92,140.69,140.78,79343.0,136.1417,136.1997,135.9774,136.0644,79343.0
2021-04-22 14:55:00,140.78,140.95,140.72,140.81,49165.0,136.0644,136.2287,136.0064,136.0934,49165.0
2021-04-22 15:00:00,140.82,141.0,140.76,140.93,40527.0,136.1031,136.277,136.0451,136.2094,40527.0
2021-04-22 15:05:00,140.91,140.92,140.54,140.58,67212.0,136.19,136.1997,135.8324,135.8711,67212.0
2021-04-22 15:10:00,140.6,140.7,140.57,140.63,45029.0,135.8904,135.9871,135.8614,135.9194,45029.0
2021-04-22 15:15:00,140.64,140.65,140.4,140.53,60318.0,135.9291,135.9388,135.6971,135.8228,60318.0
2021-04-22 15:20:00,140.56,140.59,140.41,140.42,46518.0,135.8518,135.8808,135.7068,135.7165,46518.0
2021-04-22 15:25:00,140.43,140.53,140.42,140.52,63982.0,135.7261,135.8228,135.7165,135.8131,63982.0
2021-04-22 15:30:00,140.52,140.76,140.49,140.72,70466.0,135.8131,136.0451,135.7841,136.0064,70466.0
2021-04-22 15:35:00,140.72,140.8,140.62,140.7,47254.0,136.0064,136.0837,135.9098,135.9871,47254.0
2021-04-22 15:40:00,140.71,140.78,140.58,140.6,54916.0,135.9967,136.0644,135.8711,135.8904,54916.0
2021-04-22 15:45:00,140.61,140.89,140.55,140.58,157228.0,135.9001,136.1707,135.8421,135.8711,157228.0
2021-04-22 15:50:00,140.58,140.79,140.53,140.65,203722.0,135.8711,136.0741,135.8228,135.9388,203722.0
2021-04-22 15:55:00,140.66,140.74,140.51,140.62,303434.0,135.9484,136.0257,135.8034,135.9098,303434.0
2021-04-23 09:30:00,140.86,141.28,140.83,141.26,71923.0,136.1417,136.5477,136.1127,136.5283,71923.0
2021-04-23 09:35:00,141.28,141.29,141.08,141.25,172921.0,136.5477,136.5573,136.3544,136.5187,172921.0
2021-04-23 09:40:00,141.25,141.34,141.09,141.18,67124.0,136.5187,136.6056,136.364,136.451,67124.0
2021-04-23 09:45:00,141.19,141.36,141.1,141.34,47514.0,136.4607,136.625,136.3737,136.6056,47514.0
2021-04-23 09:50:00,141.32,141.62,141.31,141.57,48376.0,136.5863,136.8763,136.5766,136.8279,48376.0
2021-04-23 09:55:00,141.54,141.61,141.51,141.55,29248.0,136.7989,136.8666,136.7699,136.8086,29248.0
2021-04-23 10:00:00,141.56,141.73,141.47,141.7,33287.0,136.8183,136.9826,136.7313,136.9536,33287.0
2021-04-23 10:05:00,141.68,141.81,141.64,141.8,19098.0,136.9343,137.0599,136.8956,137.0502,19098.0
2021-04-23 10:10:00,141.78,141.92,141.78,141.89,20612.0,137.0309,137.1662,137.0309,137.1372,20612.0
2021-04-23 10:15:00,141.85,141.89,141.69,141.72,48760.0,137.0986,137.1372,136.9439,136.9729,48760.0
2021-04-23 10:20:00,141.71,141.76,141.65,141.68,25627.0,136.9632,137.0116,136.9053,136.9343,25627.0
2021-04-23 10:25:00,141.69,141.72,141.63,141.66,17870.0,136.9439,136.9729,136.8859,136.9149,17870.0
2021-04-23 10:30:00,141.67,141.88,141.57,141.86,59908.0,136.9246,137.1276,136.8279,137.1082,59908.0
2021-04-23 10:35:00,141.87,141.92,141.82,141.86,80992.0,137.1179,137.1662,137.0696,137.1082,80992.0
2021-04-23 10:40:00,141.87,141.95,141.84,141.84,46418.0,137.1179,137.1952,137.0889,137.0889,46418.0
2021-04-23 10:45:00,141.84,142.0,141.79,141.9,46165.0,137.0889,137.2435,137.0406,137.1469,46165.0
2021-04-23 10:50:00,141.89,142.04,141.87,141.99,34298.0,137.1372,137.2822,137.1179,137.2339,34298.0
2021-04-23 10:55:00,141.99,142.14,141.98,142.12,43848.0,137.2339,137.3788,137.2242,137.3595,43848.0
2021-04-23 11:00:00,142.13,142.16,142.01,142.05,31671.0,137.3692,137.3982,137.2532,137.2919,31671.0
2021-04-23 11:05:00,142.06,142.1,142.02,142.05,26522.0,137.3015,137.3402,137.2629,137.2919,26522.0
2021-04-23 11:10:00,142.05,142.19,142.04,142.19,35256.0,137.2919,137.4272,137.2822,137.4272,35256.0
2021-04-23 11:15:00,142.2,142.31,142.2,142.27,51305.0,137.4368,137.5432,137.4368,137.5045,51305.0
2021-04-23 11:20:00,142.27,142.41,142.23,142.39,57328.0,137.5045,137.6398,137.4658,137.6205,57328.0
2021-04-23 11:25:00,142.38,142.49,142.38,142.39,40248.0,137.6108,137.7171,137.6108,137.6205,40248.0
2021-04-23 11:30:00,142.4,142.47,142.37,142.41,156033.0,137.6301,137.6978,137.6011,137.6398,156033.0
2021-04-23 11:35:00,142.42,142.54,142.39,142.52,48920.0,137.6495,137.7654,137.6205,137.7461,48920.0
2021-04-23 11:40:00,142.51,142.56,142.39,142.45,50437.0,137.7365,137.7848,137.6205,137.6785,50437.0
2021-04-23 11:45:00,142.45,142.66,142.45,142.65,30857.0,137.6785,137.8814,137.6785,137.8718,30857.0
2021-04-23 11:50:00,142.64,142.64,142.57,142.6,15801.0,137.8621,137.8621,137.7944,137.8234,15801.0
2021-04-23 11:55:00,142.6,142.63,142.48,142.48,18397.0,137.8234,137.8524,137.7075,137.7075,18397.0
2021-04-23 12:00:00,142.49,142.56,142.46,142.5,30833.0,137.7171,137.7848,137.6881,137.7268,30833.0
2021-04-23 12:05:00,142.51,142.59,142.5,142.57,29028.0,137.7365,137.8138,137.7268,137.7944,29028.0
2021-04-23 12:10:00,142.56,142.57,142.5,142.5,18281.0,137.7848,137.7944,137.7268,137.7268,18281.0
2021-04-23 12:15:00,142.5,142.53,142.47,142.48,26511.0,137.7268,137.7558,137.6978,137.7075,26511.0
2021-04-23 12:20:00,142.49,142.54,142.45,142.53,16132.0,137.7171,137.7654,137.6785,137.7558,16132.0
2021-04-23 12:25:00,142.52,142.53,142.44,142.47,17290.0,137.7461,137.7558,137.6688,137.6978,17290.0
2021-04-23 12:30:00,142.47,142.6,142.46,142.58,26167.0,137.6978,137.8234,137.6881,137.8041,26167.0
2021-04-23 12:35:00,142.58,142.6,142.47,142.49,13707.0,137.8041,137.8234,137.6978,137.7171,13707.0
2021-04-23 12:40:00,142.5,142.66,142.5,142.63,35820.0,137.7268,137.8814,137.7268,137.8524,35820.0
2021-04-23 12:45:00,142.63,142.8,142.63,142.79,36561.0,137.8524,138.0167,137.8524,138.0071,36561.0
2021-04-23 12:50:00,142.78,142.84,142.78,142.8,19263.0,137.9974,138.0554,137.9974,138.0167,19263.0
2021-04-23 12:55:00,142.8,142.82,142.73,142.79,96016.0,138.0167,138.0361,137.9491,138.0071,96016.0
2021-04-23 13:00:00,142.8,142.82,142.69,142.71,27686.0,138.0167,138.0361,137.9104,137.9298,27686.0
2021-04-23 13:05:00,142.71,142.8,142.7,142.78,43065.0,137.9298,138.0167,137.9201,137.9974,43065.0
2021-04-23 13:10:00,142.79,142.85,142.73,142.75,42305.0,138.0071,138.0651,137.9491,137.9684,42305.0
2021-04-23 13:15:00,142.76,142.78,142.73,142.76,30221.0,137.9781,137.9974,137.9491,137.9781,30221.0
2021-04-23 13:20:00,142.75,142.76,142.69,142.7,34042.0,137.9684,137.9781,137.9104,137.9201,34042.0
2021-04-23 13:25:00,142.7,142.73,142.65,142.72,25746.0,137.9201,137.9491,137.8718,137.9394,25746.0
2021-04-23 13:30:00,142.72,142.8,142.72,142.8,20111.0,137.9394,138.0167,137.9394,138.0167,20111.0
2021-04-23 13:35:00,142.8,142.89,142.79,142.88,15257.0,138.0167,138.1037,138.0071,138.0941,15257.0
2021-04-23 13:40:00,142.89,142.94,142.85,142.85,13214.0,138.1037,138.152,138.0651,138.0651,13214.0
2021-04-23 13:45:00,142.85,142.9,142.83,142.85,20502.0,138.0651,138.1134,138.0457,138.0651,20502.0
2021-04-23 13:50:00,142.85,142.87,142.81,142.85,15142.0,138.0651,138.0844,138.0264,138.0651,15142.0
2021-04-23 13:55:00,142.85,142.86,142.76,142.78,28585.0,138.0651,138.0747,137.9781,137.9974,28585.0
2021-04-23 14:00:00,142.77,142.83,142.76,142.82,23886.0,137.9877,138.0457,137.9781,138.0361,23886.0
2021-04-23 14:05:00,142.81,142.87,142.8,142.86,32359.0,138.0264,138.0844,138.0167,138.0747,32359.0
2021-04-23 14:10:00,142.86,142.9,142.85,142.85,28186.0,138.0747,138.1134,138.0651,138.0651,28186.0
2021-04-23 14:15:00,142.85,142.86,142.73,142.75,39788.0,138.0651,138.0747,137.9491,137.9684,39788.0
2021-04-23 14:20:00,142.77,142.79,142.72,142.76,28991.0,137.9877,138.0071,137.9394,137.9781,28991.0
2021-04-23 14:25:00,142.74,142.84,142.73,142.83,34742.0,137.9587,138.0554,137.9491,138.0457,34742.0
2021-04-23 14:30:00,142.83,142.9,142.83,142.87,34400.0,138.0457,138.1134,138.0457,138.0844,34400.0
2021-04-23 14:35:00,142.86,142.9,142.79,142.88,20833.0,138.0747,138.1134,138.0071,138.0941,20833.0
2021-04-23 14:40:00,142.88,142.9,142.85,142.87,16678.0,138.0941,138.1134,138.0651,138.0844,16678.0
2021-04-23 14:45:00,142.87,142.88,142.82,142.87,20412.0,138.0844,138.0941,138.0361,138.0844,20412.0
2021-04-23 14:50:00,142.86,142.97,142.86,142.97,33516.0,138.0747,138.181,138.0747,138.181,33516.0
2021-04-23 14:55:00,142.97,143.03,142.89,142.9,85678.0,138.181,138.239,138.1037,138.1134,85678.0
2021-04-23 15:00:00,142.91,142.91,142.77,142.79,24438.0,138.1231,138.1231,137.9877,138.0071,24438.0
2021-04-23 15:05:00,142.8,142.9,142.8,142.81,40987.0,138.0167,138.1134,138.0167,138.0264,40987.0
2021-04-23 15:10:00,142.81,142.88,142.79,142.87,48803.0,138.0264,138.0941,138.0071,138.0844,48803.0
2021-04-23 15:15:00,142.87,142.91,142.84,142.85,46610.0,138.0844,138.1231,138.0554,138.0651,46610.0
2021-04-23 15:20:00,142.84,142.95,142.82,142.93,61524.0,138.0554,138.1617,138.0361,138.1424,61524.0
2021-04-23 15:25:00,142.94,142.97,142.91,142.95,70594.0,138.152,138.181,138.1231,138.1617,70594.0
2021-04-23 15:30:00,142.94,143.1,142.94,143.09,63961.0,138.152,138.3067,138.152,138.297,63961.0
2021-04-23 15:35:00,143.09,143.15,143.05,143.07,71174.0,138.297,138.355,138.2584,138.2777,71174.0
2021-04-23 15:40:00,143.08,143.1,142.9,142.91,66598.0,138.2874,138.3067,138.1134,138.1231,66598.0
2021-04-23 15:45:00,142.92,142.92,142.78,142.84,125943.0,138.1327,138.1327,137.9974,138.0554,125943.0
2021-04-23 15:50:00,142.85,142.87,142.67,142.76,148464.0,138.0651,138.0844,137.8911,137.9781,148464.0
2021-04-23 15:55:00,142.77,142.77,142.56,142.7,621813.0,137.9877,137.9877,137.7848,137.9201,621813.0
2021-04-26 09:30:00,142.7,142.91,142.68,142.79,125204.0,137.9201,138.1231,137.9008,138.0071,125204.0
2021-04-26 09:35:00,142.78,142.88,142.72,142.85,68287.0,137.9974,138.0941,137.9394,138.0651,68287.0
2021-04-26 09:40:00,142.86,143.06,142.82,142.95,73590.0,138.0747,138.268,138.0361,138.1617,73590.0
2021-04-26 09:45:00,142.95,143.0,142.85,142.9,32811.0,138.1617,138.21,138.0651,138.1134,32811.0
2021-04-26 09:50:00,142.86,142.9,142.65,142.73,63553.0,138.0747,138.1134,137.8718,137.9491,63553.0
2021-04-26 09:55:00,142.73,143.06,142.73,143.0,157627.0,137.9491,138.268,137.9491,138.21,157627.0
2021-04-26 10:00:00,143.0,143.2,143.0,143.09,82271.0,138.21,138.4033,138.21,138.297,82271.0
2021-04-26 10:05:00,143.1,143.26,143.09,143.24,46096.0,138.3067,138.4613,138.297,138.442,46096.0
2021-04-26 10:10:00,143.26,143.36,143.22,143.3,63934.0,138.4613,138.558,138.4227,138.5,63934.0
2021-04-26 10:15:00,143.28,143.38,143.1,143.25,89646.0,138.4807,138.5773,138.3067,138.4517,89646.0
2021-04-26 10:20:00,143.26,143.35,143.25,143.29,42403.0,138.4613,138.5483,138.4517,138.4903,42403.0
2021-04-26 10:25:00,143.3,143.31,143.13,143.16,44305.0,138.5,138.5097,138.3357,138.3647,44305.0
2021-04-26 10:30:00,143.17,143.21,143.07,143.08,28861.0,138.3743,138.413,138.2777,138.2874,28861.0
2021-04-26 10:35:00,143.09,143.22,143.06,143.2,22937.0,138.297,138.4227,138.268,138.4033,22937.0
2021-04-26 10:40:00,143.2,143.27,143.15,143.2,19287.0,138.4033,138.471,138.355,138.4033,19287.0
2021-04-26 10:45:00,143.23,143.34,143.16,143.3,37412.0,138.4323,138.5387,138.3647,138.5,37412.0
2021-04-26 10:50:00,143.31,143.39,143.21,143.23,37623.0,138.5097,138.587,138.413,138.4323,37623.0
2021-04-26 10:55:00,143.23,143.27,143.18,143.18,30721.0,138.4323,138.471,138.384,138.384,30721.0
2021-04-26 11:00:00,143.18,143.45,143.18,143.39,59734.0,138.384,138.645,138.384,138.587,59734.0
2021-04-26 11:05:00,143.4,143.45,143.36,143.44,13000.0,138.5966,138.645,138.558,138.6353,13000.0
2021-04-26 11:10:00,143.45,143.53,143.4,143.5,35911.0,138.645,138.7223,138.5966,138.6933,35911.0
2021-04-26 11:15:00,143.5,143.53,143.45,143.49,47243.0,138.6933,138.7223,138.645,138.6836,47243.0
2021-04-26 11:20:00,143.5,143.54,143.46,143.5,20614.0,138.6933,138.732,138.6546,138.6933,20614.0
2021-04-26 11:25:00,143.51,143.51,143.39,143.4,22169.0,138.703,138.703,138.587,138.5966,22169.0
2021-04-26 11:30:00,143.39,143.4,143.32,143.37,31098.0,138.587,138.5966,138.5193,138.5676,31098.0
2021-04-26 11:35:00,143.38,143.44,143.37,143.41,40947.0,138.5773,138.6353,138.5676,138.6063,40947.0
2021-04-26 11:40:00,143.41,143.42,143.39,143.39,16480.0,138.6063,138.616,138.587,138.587,16480.0
2021-04-26 11:45:00,143.37,143.43,143.31,143.32,13350.0,138.5676,138.6256,138.5097,138.5193,13350.0
2021-04-26 11:50:00,143.32,143.33,143.27,143.31,18094.0,138.5193,138.529,138.471,138.5097,18094.0
2021-04-26 11:55:00,143.31,143.32,143.27,143.31,26999.0,138.5097,138.5193,138.471,138.5097,26999.0
2021-04-26 12:00:00,143.31,143.33,143.25,143.29,22007.0,138.5097,138.529,138.4517,138.4903,22007.0
2021-04-26 12:05:00,143.31,143.32,143.1,143.13,33664.0,138.5097,138.5193,138.3067,138.3357,33664.0
2021-04-26 12:10:00,143.14,143.21,143.08,143.13,36268.0,138.3453,138.413,138.2874,138.3357,36268.0
2021-04-26 12:15:00,143.14,143.2,143.11,143.19,11250.0,138.3453,138.4033,138.3164,138.3937,11250.0
2021-04-26 12:20:00,143.2,143.28,143.19,143.28,9810.0,138.4033,138.4807,138.3937,138.4807,9810.0
2021-04-26 12:25:00,143.27,143.27,143.16,143.19,24374.0,138.471,138.471,138.3647,138.3937,24374.0
2021-04-26 12:30:00,143.2,143.29,143.2,143.28,15437.0,138.4033,138.4903,138.4033,138.4807,15437.0
2021-04-26 12:35:00,143.28,143.31,143.26,143.31,11357.0,138.4807,138.5097,138.4613,138.5097,11357.0
2021-04-26 12:40:00,143.31,143.41,143.3,143.41,24411.0,138.5097,138.6063,138.5,138.6063,24411.0
2021-04-26 12:45:00,143.41,143.43,143.36,143.38,20008.0,138.6063,138.6256,138.558,138.5773,20008.0
2021-04-26 12:50:00,143.37,143.39,143.33,143.39,19965.0,138.5676,138.587,138.529,138.587,19965.0
2021-04-26 12:55:00,143.38,143.4,143.34,143.35,20077.0,138.5773,138.5966,138.5387,138.5483,20077.0
2021-04-26 13:00:00,143.36,143.39,143.32,143.33,9368.0,138.558,138.587,138.5193,138.529,9368.0
2021-04-26 13:05:00,143.34,143.35,143.29,143.32,10096.0,138.5387,138.5483,138.4903,138.5193,10096.0
2021-04-26 13:10:00,143.31,143.42,143.3,143.39,13191.0,138.5097,138.616,138.5,138.587,13191.0
2021-04-26 13:15:00,143.4,143.42,143.3,143.3,11986.0,138.5966,138.616,138.5,138.5,11986.0
2021-04-26 13:20:00,143.29,143.32,143.23,143.31,10443.0,138.4903,138.5193,138.4323,138.5097,10443.0
2021-04-26 13:25:00,143.31,143.34,143.24,143.28,19316.0,138.5097,138.5387,138.442,138.4807,19316.0
2021-04-26 13:30:00,143.3,143.31,143.19,143.21,19010.0,138.5,138.5097,138.3937,138.413,19010.0
2021-04-26 13:35:00,143.25,143.26,143.16,143.23,10138.0,138.4517,138.4613,138.3647,138.4323,10138.0
2021-04-26 13:40:00,143.22,143.26,143.21,143.24,12524.0,138.4227,138.4613,138.413,138.442,12524.0
2021-04-26 13:45:00,143.24,143.38,143.24,143.34,22781.0,138.442,138.5773,138.442,138.5387,22781.0
2021-04-26 13:50:00,143.34,143.35,143.29,143.3,14929.0,138.5387,138.5483,138.4903,138.5,14929.0
2021-04-26 13:55:00,143.29,143.3,143.25,143.28,14195.0,138.4903,138.5,138.4517,138.4807,14195.0
2021-04-26 14:00:00,143.3,143.31,143.26,143.28,39371.0,138.5,138.5097,138.4613,138.4807,39371.0
2021-04-26 14:05:00,143.27,143.34,143.27,143.34,31502.0,138.471,138.5387,138.471,138.5387,31502.0
2021-04-26 14:10:00,143.34,143.38,143.32,143.35,16537.0,138.5387,138.5773,138.5193,138.5483,16537.0
2021-04-26 14:15:00,143.35,143.4,143.33,143.38,59415.0,138.5483,138.5966,138.529,138.5773,59415.0
2021-04-26 14:20:00,143.38,143.43,143.37,143.4,15076.0,138.5773,138.6256,138.5676,138.5966,15076.0
2021-04-26 14:25:00,143.39,143.4,143.35,143.39,17793.0,138.587,138.5966,138.5483,138.587,17793.0
2021-04-26 14:30:00,143.39,143.45,143.39,143.45,17284.0,138.587,138.645,138.587,138.645,17284.0
2021-04-26 14:35:00,143.44,143.46,143.4,143.43,20860.0,138.6353,138.6546,138.5966,138.6256,20860.0
2021-04-26 14:40:00,143.44,143.49,143.43,143.49,18706.0,138.6353,138.6836,138.6256,138.6836,18706.0
2021-04-26 14:45:00,143.49,143.57,143.49,143.56,30717.0,138.6836,138.7609,138.6836,138.7513,30717.0
2021-04-26 14:50:00,143.56,143.56,143.49,143.51,31212.0,138.7513,138.7513,138.6836,138.703,31212.0
2021-04-26 14:55:00,143.51,143.56,143.51,143.56,19233.0,138.703,138.7513,138.703,138.7513,19233.0
2021-04-26 15:00:00,143.55,143.58,143.46,143.52,23427.0,138.7416,138.7706,138.6546,138.7126,23427.0
2021-04-26 15:05:00,143.51,143.55,143.5,143.52,11892.0,138.703,138.7416,138.6933,138.7126,11892.0
2021-04-26 15:10:00,143.52,143.54,143.48,143.48,20956.0,138.7126,138.732,138.674,138.674,20956.0
2021-04-26 15:15:00,143.47,143.55,143.47,143.53,18863.0,138.6643,138.7416,138.6643,138.7223,18863.0
2021-04-26 15:20:00,143.53,143.56,143.52,143.53,22502.0,138.7223,138.7513,138.7126,138.7223,22502.0
2021-04-26 15:25:00,143.53,143.55,143.17,143.22,54331.0,138.7223,138.7416,138.3743,138.4227,54331.0
2021-04-26 15:30:00,143.22,143.29,143.11,143.25,78163.0,138.4227,138.4903,138.3164,138.4517,78163.0
2021-04-26 15:35:00,143.27,143.39,143.27,143.35,40203.0,138.471,138.587,138.471,138.5483,40203.0
2021-04-26 15:40:00,143.36,143.43,143.3,143.39,55267.0,138.558,138.6256,138.5,138.587,55267.0
2021-04-26 15:45:00,143.38,143.41,143.14,143.22,139773.0,138.5773,138.6063,138.3453,138.4227,139773.0
2021-04-26 15:50:00,143.23,143.38,143.18,143.36,106129.0,138.4323,138.5773,138.384,138.558,106129.0
2021-04-26 15:55:00,143.38,143.48,143.29,143.44,240392.0,138.5773,138.674,138.4903,138.6353,240392.0
2021-04-27 09:30:00,143.66,143.77,143.32,143.43,149995.0,138.8479,138.9542,138.5193,138.6256,149995.0
2021-04-27 09:35:00,143.41,143.49,143.27,143.28,149765.0,138.6063,138.6836,138.471,138.4807,149765.0
2021-04-27 09:40:00,143.28,143.35,143.16,143.17,60198.0,138.4807,138.5483,138.3647,138.3743,60198.0
2021-04-27 09:45:00,143.17,143.17,142.96,143.0,57965.0,138.3743,138.3743,138.1714,138.21,57965.0
2021-04-27 09:50:00,142.98,143.03,142.8,142.94,87419.0,138.1907,138.239,138.0167,138.152,87419.0
2021-04-27 09:55:00,142.93,142.98,142.83,142.86,98444.0,138.1424,138.1907,138.0457,138.0747,98444.0
2021-04-27 10:00:00,142.84,142.87,142.6,142.81,180994.0,138.0554,138.0844,137.8234,138.0264,180994.0
2021-04-27 10:05:00,142.78,142.91,142.75,142.86,52924.0,137.9974,138.1231,137.9684,138.0747,52924.0
2021-04-27 10:10:00,142.87,142.95,142.8,142.86,47058.0,138.0844,138.1617,138.0167,138.0747,47058.0
2021-04-27 10:15:00,142.84,142.84,142.57,142.74,215986.0,138.0554,138.0554,137.7944,137.9587,215986.0
2021-04-27 10:20:00,142.72,142.85,142.68,142.84,47549.0,137.9394,138.0651,137.9008,138.0554,47549.0
2021-04-27 10:25:00,142.83,143.11,142.76,143.1,68777.0,138.0457,138.3164,137.9781,138.3067,68777.0
2021-04-27 10:30:00,143.09,143.17,143.03,143.11,34836.0,138.297,138.3743,138.239,138.3164,34836.0
2021-04-27 10:35:00,143.11,143.11,142.72,142.72,79047.0,138.3164,138.3164,137.9394,137.9394,79047.0
2021-04-27 10:40:00,142.71,142.81,142.63,142.79,55392.0,137.9298,138.0264,137.8524,138.0071,55392.0
2021-04-27 10:45:00,142.81,142.95,142.74,142.91,38861.0,138.0264,138.1617,137.9587,138.1231,38861.0
2021-04-27 10:50:00,142.91,142.94,142.8,142.87,46075.0,138.1231,138.152,138.0167,138.0844,46075.0
2021-04-27 10:55:00,142.86,142.97,142.85,142.9,44553.0,138.0747,138.181,138.0651,138.1134,44553.0
2021-04-27 11:00:00,142.89,142.96,142.8,142.81,38885.0,138.1037,138.1714,138.0167,138.0264,38885.0
2021-04-27 11:05:00,142.81,142.93,142.76,142.89,23177.0,138.0264,138.1424,137.9781,138.1037,23177.0
2021-04-27 11:10:00,142.89,143.02,142.87,143.0,29556.0,138.1037,138.2294,138.0844,138.21,29556.0
2021-04-27 11:15:00,143.0,143.01,142.87,142.88,43324.0,138.21,138.2197,138.0844,138.0941,43324.0
2021-04-27 11:20:00,142.87,142.91,142.81,142.9,23273.0,138.0844,138.1231,138.0264,138.1134,23273.0
2021-04-27 11:25:00,142.9,142.95,142.84,142.9,21034.0,138.1134,138.1617,138.0554,138.1134,21034.0
2021-04-27 11:30:00,142.91,142.95,142.82,142.9,34706.0,138.1231,138.1617,138.0361,138.1134,34706.0
2021-04-27 11:35:00,142.91,142.92,142.85,142.91,31142.0,138.1231,138.1327,138.0651,138.1231,31142.0
2021-04-27 11:40:00,142.91,142.92,142.87,142.89,22331.0,138.1231,138.1327,138.0844,138.1037,22331.0
2021-04-27 11:45:00,142.9,142.9,142.8,142.8,22335.0,138.1134,138.1134,138.0167,138.0167,22335.0
2021-04-27 11:50:00,142.79,143.04,142.79,143.01,32205.0,138.0071,138.2487,138.0071,138.2197,32205.0
2021-04-27 11:55:00,143.02,143.05,142.95,142.97,40229.0,138.2294,138.2584,138.1617,138.181,40229.0
2021-04-27 12:00:00,142.96,143.09,142.96,143.08,20247.0,138.1714,138.297,138.1714,138.2874,20247.0
2021-04-27 12:05:00,143.08,143.14,143.04,143.06,18629.0,138.2874,138.3453,138.2487,138.268,18629.0
2021-04-27 12:10:00,143.06,143.07,142.93,143.02,60160.0,138.268,138.2777,138.1424,138.2294,60160.0
2021-04-27 12:15:00,143.01,143.09,142.96,143.06,18064.0,138.2197,138.297,138.1714,138.268,18064.0
2021-04-27 12:20:00,143.06,143.09,142.93,143.07,87032.0,138.268,138.297,138.1424,138.2777,87032.0
2021-04-27 12:25:00,143.09,143.18,143.08,143.15,17574.0,138.297,138.384,138.2874,138.355,17574.0
2021-04-27 12:30:00,143.14,143.2,143.13,143.17,21178.0,138.3453,138.4033,138.3357,138.3743,21178.0
2021-04-27 12:35:00,143.18,143.18,143.09,143.16,17775.0,138.384,138.384,138.297,138.3647,17775.0
2021-04-27 12:40:00,143.17,143.23,143.17,143.23,19350.0,138.3743,138.4323,138.3743,138.4323,19350.0
2021-04-27 12:45:00,143.25,143.25,143.17,143.18,16959.0,138.4517,138.4517,138.3743,138.384,16959.0
2021-04-27 12:50:00,143.18,143.2,142.99,143.05,23897.0,138.384,138.4033,138.2004,138.2584,23897.0
2021-04-27 12:55:00,143.03,143.08,142.97,143.0,34185.0,138.239,138.2874,138.181,138.21,34185.0
2021-04-27 13:00:00,143.0,143.1,142.98,143.06,28450.0,138.21,138.3067,138.1907,138.268,28450.0
2021-04-27 13:05:00,143.08,143.11,142.99,143.07,23618.0,138.2874,138.3164,138.2004,138.2777,23618.0
2021-04-27 13:10:00,143.06,143.08,143.0,143.02,11953.0,138.268,138.2874,138.21,138.2294,11953.0
2021-04-27 13:15:00,143.02,143.04,142.98,143.0,18562.0,138.2294,138.2487,138.1907,138.21,18562.0
2021-04-27 13:20:00,143.0,143.06,143.0,143.02,15918.0,138.21,138.268,138.21,138.2294,15918.0
2021-04-27 13:25:00,143.02,143.02,142.93,142.95,12111.0,138.2294,138.2294,138.1424,138.1617,12111.0
2021-04-27 13:30:00,142.94,142.99,142.9,142.97,26231.0,138.152,138.2004,138.1134,138.181,26231.0
2021-04-27 13:35:00,142.97,143.06,142.96,143.05,15505.0,138.181,138.268,138.1714,138.2584,15505.0
2021-04-27 13:40:00,143.04,143.08,143.0,143.06,17867.0,138.2487,138.2874,138.21,138.268,17867.0
2021-04-27 13:45:00,143.05,143.05,142.92,142.97,28838.0,138.2584,138.2584,138.1327,138.181,28838.0
2021-04-27 13:50:00,142.97,143.04,142.96,143.02,18329.0,138.181,138.2487,138.1714,138.2294,18329.0
2021-04-27 13:55:00,143.02,143.04,142.98,143.01,17597.0,138.2294,138.2487,138.1907,138.2197,17597.0
2021-04-27 14:00:00,143.01,143.01,142.84,142.84,58710.0,138.2197,138.2197,138.0554,138.0554,58710.0
2021-04-27 14:05:00,142.85,142.96,142.85,142.91,23580.0,138.0651,138.1714,138.0651,138.1231,23580.0
2021-04-27 14:10:00,142.92,142.96,142.91,142.96,39196.0,138.1327,138.1714,138.1231,138.1714,39196.0
2021-04-27 14:15:00,142.96,143.02,142.94,143.02,16436.0,138.1714,138.2294,138.152,138.2294,16436.0
2021-04-27 14:20:00,143.03,143.08,142.89,143.08,123243.0,138.239,138.2874,138.1037,138.2874,123243.0
2021-04-27 14:25:00,143.08,143.13,143.07,143.13,29010.0,138.2874,138.3357,138.2777,138.3357,29010.0
2021-04-27 14:30:00,143.13,143.16,143.1,143.16,38479.0,138.3357,138.3647,138.3067,138.3647,38479.0
2021-04-27 14:35:00,143.16,143.22,143.13,143.19,66673.0,138.3647,138.4227,138.3357,138.3937,66673.0
2021-04-27 14:40:00,143.2,143.21,143.15,143.19,56799.0,138.4033,138.413,138.355,138.3937,56799.0
2021-04-27 14:45:00,143.19,143.2,143.07,143.09,39181.0,138.3937,138.4033,138.2777,138.297,39181.0
2021-04-27 14:50:00,143.09,143.09,143.02,143.02,27999.0,138.297,138.297,138.2294,138.2294,27999.0
2021-04-27 14:55:00,143.02,143.08,143.01,143.03,25503.0,138.2294,138.2874,138.2197,138.239,25503.0
2021-04-27 15:00:00,143.02,143.09,142.96,143.06,40846.0,138.2294,138.297,138.1714,138.268,40846.0
2021-04-27 15:05:00,143.05,143.06,142.91,142.93,38530.0,138.2584,138.268,138.1231,138.1424,38530.0
2021-04-27 15:10:00,142.94,143.12,142.93,143.12,40437.0,138.152,138.326,138.1424,138.326,40437.0
2021-04-27 15:15:00,143.12,143.13,143.02,143.13,57699.0,138.326,138.3357,138.2294,138.3357,57699.0
2021-04-27 15:20:00,143.13,143.16,143.04,143.14,94166.0,138.3357,138.3647,138.2487,138.3453,94166.0
2021-04-27 15:25:00,143.15,143.15,143.09,143.13,32683.0,138.355,138.355,138.297,138.3357,32683.0
2021-04-27 15:30:00,143.13,143.2,143.08,143.12,49535.0,138.3357,138.4033,138.2874,138.326,49535.0
2021-04-27 15:35:00,143.12,143.26,143.04,143.26,70087.0,138.326,138.4613,138.2487,138.4613,70087.0
2021-04-27 15:40:00,143.27,143.29,143.23,143.27,70308.0,138.471,138.4903,138.4323,138.471,70308.0
2021-04-27 15:45:00,143.27,143.29,143.04,143.22,199322.0,138.471,138.4903,138.2487,138.4227,199322.0
2021-04-27 15:50:00,143.22,143.36,143.2,143.25,177114.0,138.4227,138.558,138.4033,138.4517,177114.0
2021-04-27 15:55:00,143.25,143.28,142.93,143.07,481122.0,138.4517,138.4807,138.1424,138.2777,481122.0
2021-04-28 09:30:00,142.25,142.3,141.93,141.97,331567.0,137.4852,137.5335,137.1759,137.2145,331567.0
2021-04-28 09:35:00,141.95,142.03,141.84,141.88,109872.0,137.1952,137.2725,137.0889,137.1276,109872.0
2021-04-28 09:40:00,141.87,142.05,141.77,141.85,115645.0,137.1179,137.2919,137.0212,137.0986,115645.0
2021-04-28 09:45:00,141.85,142.25,141.84,142.15,121979.0,137.0986,137.4852,137.0889,137.3885,121979.0
2021-04-28 09:50:00,142.16,142.18,141.98,142.07,133758.0,137.3982,137.4175,137.2242,137.3112,133758.0
2021-04-28 09:55:00,142.07,142.33,142.07,142.32,92789.0,137.3112,137.5625,137.3112,137.5528,92789.0
2021-04-28 10:00:00,142.32,142.38,142.19,142.36,96389.0,137.5528,137.6108,137.4272,137.5915,96389.0
2021-04-28 10:05:00,142.34,142.44,142.32,142.41,29106.0,137.5721,137.6688,137.5528,137.6398,29106.0
2021-04-28 10:10:00,142.4,142.4,142.2,142.36,77851.0,137.6301,137.6301,137.4368,137.5915,77851.0
2021-04-28 10:15:00,142.37,142.4,142.26,142.28,24750.0,137.6011,137.6301,137.4948,137.5142,24750.0
2021-04-28 10:20:00,142.27,142.3,142.14,142.14,45033.0,137.5045,137.5335,137.3788,137.3788,45033.0
2021-04-28 10:25:00,142.15,142.16,142.06,142.08,45266.0,137.3885,137.3982,137.3015,137.3209,45266.0
2021-04-28 10:30:00,142.07,142.07,141.81,141.81,75247.0,137.3112,137.3112,137.0599,137.0599,75247.0
2021-04-28 10:35:00,141.82,141.87,141.7,141.8,58871.0,137.0696,137.1179,136.9536,137.0502,58871.0
2021-04-28 10:40:00,141.78,141.87,141.75,141.83,50608.0,137.0309,137.1179,137.0019,137.0792,50608.0
2021-04-28 10:45:00,141.84,141.88,141.65,141.77,75606.0,137.0889,137.1276,136.9053,137.0212,75606.0
2021-04-28 10:50:00,141.77,141.91,141.74,141.87,26114.0,137.0212,137.1565,136.9922,137.1179,26114.0
2021-04-28 10:55:00,141.9,141.9,141.8,141.88,28803.0,137.1469,137.1469,137.0502,137.1276,28803.0
2021-04-28 11:00:00,141.87,141.94,141.77,141.79,32473.0,137.1179,137.1855,137.0212,137.0406,32473.0
2021-04-28 11:05:00,141.77,141.87,141.69,141.85,40654.0,137.0212,137.1179,136.9439,137.0986,40654.0
2021-04-28 11:10:00,141.85,141.9,141.81,141.82,23986.0,137.0986,137.1469,137.0599,137.0696,23986.0
2021-04-28 11:15:00,141.81,141.81,141.65,141.78,37361.0,137.0599,137.0599,136.9053,137.0309,37361.0
2021-04-28 11:20:00,141.77,141.82,141.76,141.79,13825.0,137.0212,137.0696,137.0116,137.0406,13825.0
2021-04-28 11:25:00,141.8,141.83,141.73,141.78,26060.0,137.0502,137.0792,136.9826,137.0309,26060.0
2021-04-28 11:30:00,141.78,141.81,141.73,141.81,21864.0,137.0309,137.0599,136.9826,137.0599,21864.0
2021-04-28 11:35:00,141.81,141.88,141.8,141.84,25004.0,137.0599,137.1276,137.0502,137.0889,25004.0
2021-04-28 11:40:00,141.82,141.82,141.61,141.62,41175.0,137.0696,137.0696,136.8666,136.8763,41175.0
2021-04-28 11:45:00,141.6,141.63,141.49,141.51,53862.0,136.8569,136.8859,136.7506,136.7699,53862.0
2021-04-28 11:50:00,141.52,141.54,141.43,141.45,27477.0,136.7796,136.7989,136.6926,136.712,27477.0
2021-04-28 11:55:00,141.46,141.57,141.44,141.49,24182.0,136.7216,136.8279,136.7023,136.7506,24182.0
2021-04-28 12:00:00,141.48,141.58,141.4,141.55,42487.0,136.741,136.8376,136.6636,136.8086,42487.0
2021-04-28 12:05:00,141.54,141.67,141.54,141.66,24734.0,136.7989,136.9246,136.7989,136.9149,24734.0
2021-04-28 12:10:00,141.66,141.67,141.58,141.6,19180.0,136.9149,136.9246,136.8376,136.8569,19180.0
2021-04-28 12:15:00,141.6,141.7,141.6,141.66,32931.0,136.8569,136.9536,136.8569,136.9149,32931.0
2021-04-28 12:20:00,141.67,141.7,141.61,141.62,19629.0,136.9246,136.9536,136.8666,136.8763,19629.0
2021-04-28 12:25:00,141.62,141.69,141.61,141.68,19426.0,136.8763,136.9439,136.8666,136.9343,19426.0
2021-04-28 12:30:00,141.68,141.76,141.65,141.7,31530.0,136.9343,137.0116,136.9053,136.9536,31530.0
2021-04-28 12:35:00,141.69,141.8,141.63,141.79,19964.0,136.9439,137.0502,136.8859,137.0406,19964.0
2021-04-28 12:40:00,141.79,141.83,141.75,141.77,24395.0,137.0406,137.0792,137.0019,137.0212,24395.0
2021-04-28 12:45:00,141.76,141.85,141.73,141.84,18937.0,137.0116,137.0986,136.9826,137.0889,18937.0
2021-04-28 12:50:00,141.84,141.89,141.79,141.8,30909.0,137.0889,137.1372,137.0406,137.0502,30909.0
2021-04-28 12:55:00,141.8,141.83,141.76,141.82,13918.0,137.0502,137.0792,137.0116,137.0696,13918.0
2021-04-28 13:00:00,141.81,141.85,141.75,141.83,16287.0,137.0599,137.0986,137.0019,137.0792,16287.0
2021-04-28 13:05:00,141.83,141.85,141.77,141.81,62319.0,137.0792,137.0986,137.0212,137.0599,62319.0
2021-04-28 13:10:00,141.82,141.86,141.8,141.8,7402.0,137.0696,137.1082,137.0502,137.0502,7402.0
2021-04-28 13:15:00,141.8,141.84,141.79,141.82,8535.0,137.0502,137.0889,137.0406,137.0696,8535.0
2021-04-28 13:20:00,141.82,141.88,141.8,141.83,21858.0,137.0696,137.1276,137.0502,137.0792,21858.0
2021-04-28 13:25:00,141.83,141.85,141.79,141.81,28285.0,137.0792,137.0986,137.0406,137.0599,28285.0
2021-04-28 13:30:00,141.81,141.85,141.79,141.85,20441.0,137.0599,137.0986,137.0406,137.0986,20441.0
2021-04-28 13:35:00,141.83,141.84,141.71,141.75,10596.0,137.0792,137.0889,136.9632,137.0019,10596.0
2021-04-28 13:40:00,141.74,141.79,141.72,141.77,16797.0,136.9922,137.0406,136.9729,137.0212,16797.0
2021-04-28 13:45:00,141.77,141.83,141.71,141.8,17138.0,137.0212,137.0792,136.9632,137.0502,17138.0
2021-04-28 13:50:00,141.79,141.79,141.7,141.72,18884.0,137.0406,137.0406,136.9536,136.9729,18884.0
2021-04-28 13:55:00,141.71,141.74,141.67,141.69,40066.0,136.9632,136.9922,136.9246,136.9439,40066.0
2021-04-28 14:00:00,141.72,142.06,141.49,141.8,133071.0,136.9729,137.3015,136.7506,137.0502,133071.0
2021-04-28 14:05:00,141.81,141.85,141.73,141.83,20788.0,137.0599,137.0986,136.9826,137.0792,20788.0
2021-04-28 14:10:00,141.81,141.82,141.67,141.76,31879.0,137.0599,137.0696,136.9246,137.0116,31879.0
2021-04-28 14:15:00,141.75,141.82,141.68,141.77,34505.0,137.0019,137.0696,136.9343,137.0212,34505.0
2021-04-28 14:20:00,141.78,141.85,141.75,141.76,18838.0,137.0309,137.0986,137.0019,137.0116,18838.0
2021-04-28 14:25:00,141.76,141.79,141.71,141.74,25563.0,137.0116,137.0406,136.9632,136.9922,25563.0
2021-04-28 14:30:00,141.75,141.77,141.58,141.71,38740.0,137.0019,137.0212,136.8376,136.9632,38740.0
2021-04-28 14:35:00,141.71,142.26,141.71,142.23,89291.0,136.9632,137.4948,136.9632,137.4658,89291.0
2021-04-28 14:40:00,142.26,142.39,142.24,142.38,84137.0,137.4948,137.6205,137.4755,137.6108,84137.0
2021-04-28 14:45:00,142.36,142.44,142.15,142.19,94284.0,137.5915,137.6688,137.3885,137.4272,94284.0
2021-04-28 14:50:00,142.18,142.28,142.18,142.24,17330.0,137.4175,137.5142,137.4175,137.4755,17330.0
2021-04-28 14:55:00,142.24,142.24,142.12,142.19,22796.0,137.4755,137.4755,137.3595,137.4272,22796.0
2021-04-28 15:00:00,142.2,142.27,142.11,142.11,33711.0,137.4368,137.5045,137.3499,137.3499,33711.0
2021-04-28 15:05:00,142.11,142.29,142.08,142.28,43743.0,137.3499,137.5238,137.3209,137.5142,43743.0
2021-04-28 15:10:00,142.27,142.3,141.76,142.05,136151.0,137.5045,137.5335,137.0116,137.2919,136151.0
2021-04-28 15:15:00,142.05,142.08,141.93,141.97,45259.0,137.2919,137.3209,137.1759,137.2145,45259.0
2021-04-28 15:20:00,141.98,142.02,141.93,141.97,22485.0,137.2242,137.2629,137.1759,137.2145,22485.0
2021-04-28 15:25:00,141.97,142.09,141.9,142.06,36277.0,137.2145,137.3305,137.1469,137.3015,36277.0
2021-04-28 15:30:00,142.06,142.06,141.94,141.97,42229.0,137.3015,137.3015,137.1855,137.2145,42229.0
2021-04-28 15:35:00,141.98,142.11,141.96,142.07,46833.0,137.2242,137.3499,137.2049,137.3112,46833.0
2021-04-28 15:40:00,142.07,142.1,141.95,141.97,44935.0,137.3112,137.3402,137.1952,137.2145,44935.0
2021-04-28 15:45:00,141.96,142.0,141.86,141.87,55877.0,137.2049,137.2435,137.1082,137.1179,55877.0
2021-04-28 15:50:00,141.87,141.89,141.62,141.67,163092.0,137.1179,137.1372,136.8763,136.9246,163092.0
2021-04-28 15:55:00,141.66,141.81,141.62,141.76,495444.0,136.9149,137.0599,136.8763,137.0116,495444.0
2021-04-29 09:30:00,142.91,143.09,142.43,142.51,233005.0,138.1231,138.297,137.6591,137.7365,233005.0
2021-04-29 09:35:00,142.51,142.57,142.24,142.24,157891.0,137.7365,137.7944,137.4755,137.4755,157891.0
2021-04-29 09:40:00,142.23,142.46,142.21,142.38,160134.0,137.4658,137.6881,137.4465,137.6108,160134.0
2021-04-29 09:45:00,142.42,142.43,142.17,142.24,95436.0,137.6495,137.6591,137.4078,137.4755,95436.0
2021-04-29 09:50:00,142.23,142.23,141.92,141.97,159629.0,137.4658,137.4658,137.1662,137.2145,159629.0
2021-04-29 09:55:00,141.96,142.01,141.7,141.84,70915.0,137.2049,137.2532,136.9536,137.0889,70915.0
2021-04-29 10:00:00,141.83,141.83,141.59,141.68,143533.0,137.0792,137.0792,136.8473,136.9343,143533.0
2021-04-29 10:05:00,141.68,141.81,141.55,141.56,57062.0,136.9343,137.0599,136.8086,136.8183,57062.0
2021-04-29 10:10:00,141.56,141.72,141.39,141.57,91831.0,136.8183,136.9729,136.654,136.8279,91831.0
2021-04-29 10:15:00,141.57,141.62,141.25,141.27,122850.0,136.8279,136.8763,136.5187,136.538,122850.0
2021-04-29 10:20:00,141.25,141.6,141.24,141.51,98312.0,136.5187,136.8569,136.509,136.7699,98312.0
2021-04-29 10:25:00,141.53,141.54,141.33,141.41,67578.0,136.7893,136.7989,136.596,136.6733,67578.0
2021-04-29 10:30:00,141.42,141.44,141.2,141.2,106846.0,136.683,136.7023,136.4703,136.4703,106846.0
2021-04-29 10:35:00,141.18,141.18,140.85,140.99,145937.0,136.451,136.451,136.1321,136.2674,145937.0
2021-04-29 10:40:00,140.96,141.29,140.94,141.28,62699.0,136.2384,136.5573,136.219,136.5477,62699.0
2021-04-29 10:45:00,141.27,141.28,140.75,140.77,127464.0,136.538,136.5477,136.0354,136.0547,127464.0
2021-04-29 10:50:00,140.77,141.07,140.75,141.05,153023.0,136.0547,136.3447,136.0354,136.3254,153023.0
2021-04-29 10:55:00,141.06,141.15,140.99,141.15,72554.0,136.335,136.422,136.2674,136.422,72554.0
2021-04-29 11:00:00,141.16,141.17,141.04,141.12,67122.0,136.4317,136.4413,136.3157,136.393,67122.0
2021-04-29 11:05:00,141.12,141.2,141.12,141.17,53235.0,136.393,136.4703,136.393,136.4413,53235.0
2021-04-29 11:10:00,141.17,141.24,141.02,141.2,147342.0,136.4413,136.509,136.2964,136.4703,147342.0
2021-04-29 11:15:00,141.2,141.2,141.01,141.1,51962.0,136.4703,136.4703,136.2867,136.3737,51962.0
2021-04-29 11:20:00,141.1,141.15,141.0,141.08,43607.0,136.3737,136.422,136.277,136.3544,43607.0
2021-04-29 11:25:00,141.07,141.13,140.9,141.06,92504.0,136.3447,136.4027,136.1804,136.335,92504.0
2021-04-29 11:30:00,141.05,141.05,140.84,140.91,119379.0,136.3254,136.3254,136.1224,136.19,119379.0
2021-04-29 11:35:00,140.91,140.99,140.87,140.94,58282.0,136.19,136.2674,136.1514,136.219,58282.0
2021-04-29 11:40:00,140.93,141.07,140.93,140.99,31472.0,136.2094,136.3447,136.2094,136.2674,31472.0
2021-04-29 11:45:00,140.98,141.15,140.96,141.07,20073.0,136.2577,136.422,136.2384,136.3447,20073.0
2021-04-29 11:50:00,141.04,141.06,140.95,140.97,34945.0,136.3157,136.335,136.2287,136.248,34945.0
2021-04-29 11:55:00,140.96,140.97,140.39,140.57,86900.0,136.2384,136.248,135.6875,135.8614,86900.0
2021-04-29 12:00:00,140.53,140.58,140.39,140.5,94816.0,135.8228,135.8711,135.6875,135.7938,94816.0
2021-04-29 12:05:00,140.51,140.52,140.19,140.26,135803.0,135.8034,135.8131,135.4942,135.5618,135803.0
2021-04-29 12:10:00,140.26,140.39,140.19,140.37,57583.0,135.5618,135.6875,135.4942,135.6681,57583.0
2021-04-29 12:15:00,140.37,140.47,140.2,140.46,176032.0,135.6681,135.7648,135.5038,135.7551,176032.0
2021-04-29 12:20:00,140.45,140.48,140.35,140.4,46960.0,135.7455,135.7744,135.6488,135.6971,46960.0
2021-04-29 12:25:00,140.41,140.53,140.27,140.49,84735.0,135.7068,135.8228,135.5715,135.7841,84735.0
2021-04-29 12:30:00,140.47,140.6,140.37,140.55,35649.0,135.7648,135.8904,135.6681,135.8421,35649.0
2021-04-29 12:35:00,140.55,140.69,140.53,140.69,18798.0,135.8421,135.9774,135.8228,135.9774,18798.0
2021-04-29 12:40:00,140.69,140.75,140.65,140.73,32603.0,135.9774,136.0354,135.9388,136.0161,32603.0
2021-04-29 12:45:00,140.72,140.83,140.67,140.82,35285.0,136.0064,136.1127,135.9581,136.1031,35285.0
2021-04-29 12:50:00,140.81,140.91,140.81,140.88,27141.0,136.0934,136.19,136.0934,136.1611,27141.0
2021-04-29 12:55:00,140.89,140.9,140.83,140.87,33774.0,136.1707,136.1804,136.1127,136.1514,33774.0
2021-04-29 13:00:00,140.88,140.88,140.67,140.69,50726.0,136.1611,136.1611,135.9581,135.9774,50726.0
2021-04-29 13:05:00,140.7,140.88,140.69,140.8,55477.0,135.9871,136.1611,135.9774,136.0837,55477.0
2021-04-29 13:10:00,140.8,141.08,140.8,140.97,47683.0,136.0837,136.3544,136.0837,136.248,47683.0
2021-04-29 13:15:00,140.96,141.13,140.96,141.1,23178.0,136.2384,136.4027,136.2384,136.3737,23178.0
2021-04-29 13:20:00,141.1,141.11,141.02,141.06,25535.0,136.3737,136.3833,136.2964,136.335,25535.0
2021-04-29 13:25:00,141.04,141.11,140.89,141.09,67772.0,136.3157,136.3833,136.1707,136.364,67772.0
2021-04-29 13:30:00,141.09,141.12,141.01,141.05,22963.0,136.364,136.393,136.2867,136.3254,22963.0
2021-04-29 13:35:00,141.04,141.1,140.89,140.9,22673.0,136.3157,136.3737,136.1707,136.1804,22673.0
2021-04-29 13:40:00,140.9,141.17,140.87,141.15,34312.0,136.1804,136.4413,136.1514,136.422,34312.0
2021-04-29 13:45:00,141.13,141.18,141.09,141.14,19128.0,136.4027,136.451,136.364,136.4123,19128.0
2021-04-29 13:50:00,141.14,141.22,141.14,141.22,22391.0,136.4123,136.4897,136.4123,136.4897,22391.0
2021-04-29 13:55:00,141.22,141.25,141.12,141.23,112885.0,136.4897,136.5187,136.393,136.4993,112885.0
2021-04-29 14:00:00,141.24,141.3,141.2,141.21,30682.0,136.509,136.567,136.4703,136.48,30682.0
2021-04-29 14:05:00,141.21,141.31,141.2,141.28,15336.0,136.48,136.5766,136.4703,136.5477,15336.0
2021-04-29 14:10:00,141.29,141.41,141.25,141.36,20831.0,136.5573,136.6733,136.5187,136.625,20831.0
2021-04-29 14:15:00,141.37,141.48,141.33,141.47,36932.0,136.6346,136.741,136.596,136.7313,36932.0
2021-04-29 14:20:00,141.46,141.48,141.4,141.42,37212.0,136.7216,136.741,136.6636,136.683,37212.0
2021-04-29 14:25:00,141.42,141.43,141.38,141.42,18612.0,136.683,136.6926,136.6443,136.683,18612.0
2021-04-29 14:30:00,141.42,141.58,141.42,141.53,64526.0,136.683,136.8376,136.683,136.7893,64526.0
2021-04-29 14:35:00,141.53,141.58,141.5,141.55,21218.0,136.7893,136.8376,136.7603,136.8086,21218.0
2021-04-29 14:40:00,141.56,141.69,141.52,141.69,57573.0,136.8183,136.9439,136.7796,136.9439,57573.0
2021-04-29 14:45:00,141.69,141.82,141.63,141.68,156719.0,136.9439,137.0696,136.8859,136.9343,156719.0
2021-04-29 14:50:00,141.68,141.74,141.61,141.74,76995.0,136.9343,136.9922,136.8666,136.9922,76995.0
2021-04-29 14:55:00,141.73,141.74,141.65,141.7,25980.0,136.9826,136.9922,136.9053,136.9536,25980.0
2021-04-29 15:00:00,141.71,141.85,141.69,141.8,55457.0,136.9632,137.0986,136.9439,137.0502,55457.0
2021-04-29 15:05:00,141.79,141.89,141.75,141.8,41283.0,137.0406,137.1372,137.0019,137.0502,41283.0
2021-04-29 15:10:00,141.8,141.87,141.79,141.83,23491.0,137.0502,137.1179,137.0406,137.0792,23491.0
2021-04-29 15:15:00,141.84,141.88,141.64,141.71,61705.0,137.0889,137.1276,136.8956,136.9632,61705.0
2021-04-29 15:20:00,141.71,141.81,141.64,141.65,54393.0,136.9632,137.0599,136.8956,136.9053,54393.0
2021-04-29 15:25:00,141.65,141.73,141.64,141.65,70955.0,136.9053,136.9826,136.8956,136.9053,70955.0
2021-04-29 15:30:00,141.65,141.75,141.61,141.73,42440.0,136.9053,137.0019,136.8666,136.9826,42440.0
2021-04-29 15:35:00,141.73,141.75,141.65,141.72,35833.0,136.9826,137.0019,136.9053,136.9729,35833.0
2021-04-29 15:40:00,141.72,141.74,141.68,141.71,33713.0,136.9729,136.9922,136.9343,136.9632,33713.0
2021-04-29 15:45:00,141.71,141.79,141.67,141.72,122004.0,136.9632,137.0406,136.9246,136.9729,122004.0
2021-04-29 15:50:00,141.71,141.71,141.57,141.62,140494.0,136.9632,136.9632,136.8279,136.8763,140494.0
2021-04-29 15:55:00,141.61,141.65,141.47,141.64,248951.0,136.8666,136.9053,136.7313,136.8956,248951.0
2021-04-30 09:30:00,140.2,140.41,140.01,140.3,156387.0,135.5038,135.7068,135.3202,135.6005,156387.0
2021-04-30 09:35:00,140.3,140.43,140.19,140.35,114031.0,135.6005,135.7261,135.4942,135.6488,114031.0
2021-04-30 09:40:00,140.35,140.35,139.98,139.99,100039.0,135.6488,135.6488,135.2912,135.3009,100039.0
2021-04-30 09:45:00,139.98,140.2,139.92,140.03,99805.0,135.2912,135.5038,135.2332,135.3395,99805.0
2021-04-30 09:50:00,140.04,140.14,139.96,140.02,94791.0,135.3492,135.4458,135.2719,135.3299,94791.0
2021-04-30 09:55:00,140.03,140.3,140.0,140.29,38173.0,135.3395,135.6005,135.3105,135.5908,38173.0
2021-04-30 10:00:00,140.29,140.32,140.21,140.21,45210.0,135.5908,135.6198,135.5135,135.5135,45210.0
2021-04-30 10:05:00,140.19,140.33,139.98,140.31,107970.0,135.4942,135.6295,135.2912,135.6101,107970.0
2021-04-30 10:10:00,140.32,140.44,140.28,140.29,90874.0,135.6198,135.7358,135.5811,135.5908,90874.0
2021-04-30 10:15:00,140.3,140.44,140.29,140.43,51550.0,135.6005,135.7358,135.5908,135.7261,51550.0
2021-04-30 10:20:00,140.46,140.64,140.4,140.6,32265.0,135.7551,135.9291,135.6971,135.8904,32265.0
2021-04-30 10:25:00,140.59,140.85,140.57,140.85,20400.0,135.8808,136.1321,135.8614,136.1321,20400.0
2021-04-30 10:30:00,140.85,140.9,140.79,140.8,39379.0,136.1321,136.1804,136.0741,136.0837,39379.0
2021-04-30 10:35:00,140.82,140.95,140.51,140.51,94364.0,136.1031,136.2287,135.8034,135.8034,94364.0
2021-04-30 10:40:00,140.49,140.65,140.47,140.63,52056.0,135.7841,135.9388,135.7648,135.9194,52056.0
2021-04-30 10:45:00,140.65,140.68,140.56,140.61,31470.0,135.9388,135.9678,135.8518,135.9001,31470.0
2021-04-30 10:50:00,140.6,140.6,140.41,140.42,43152.0,135.8904,135.8904,135.7068,135.7165,43152.0
2021-04-30 10:55:00,140.43,140.48,140.34,140.35,30210.0,135.7261,135.7744,135.6391,135.6488,30210.0
2021-04-30 11:00:00,140.35,140.36,140.23,140.31,36475.0,135.6488,135.6585,135.5328,135.6101,36475.0
2021-04-30 11:05:00,140.3,140.3,140.16,140.22,42562.0,135.6005,135.6005,135.4652,135.5232,42562.0
2021-04-30 11:10:00,140.23,140.43,140.18,140.28,31717.0,135.5328,135.7261,135.4845,135.5811,31717.0
2021-04-30 11:15:00,140.27,140.27,140.02,140.05,35027.0,135.5715,135.5715,135.3299,135.3589,35027.0
2021-04-30 11:20:00,140.06,140.2,139.98,140.13,51331.0,135.3685,135.5038,135.2912,135.4362,51331.0
2021-04-30 11:25:00,140.13,140.13,140.0,140.03,40401.0,135.4362,135.4362,135.3105,135.3395,40401.0
2021-04-30 11:30:00,140.03,140.21,139.97,140.17,79668.0,135.3395,135.5135,135.2815,135.4748,79668.0
2021-04-30 11:35:00,140.17,140.25,140.13,140.23,26935.0,135.4748,135.5522,135.4362,135.5328,26935.0
2021-04-30 11:40:00,140.22,140.3,140.18,140.21,21213.0,135.5232,135.6005,135.4845,135.5135,21213.0
2021-04-30 11:45:00,140.2,140.33,140.19,140.31,17700.0,135.5038,135.6295,135.4942,135.6101,17700.0
2021-04-30 11:50:00,140.31,140.41,140.15,140.4,77160.0,135.6101,135.7068,135.4555,135.6971,77160.0
2021-04-30 11:55:00,140.39,140.43,140.35,140.38,19878.0,135.6875,135.7261,135.6488,135.6778,19878.0
2021-04-30 12:00:00,140.37,140.43,140.24,140.25,21068.0,135.6681,135.7261,135.5425,135.5522,21068.0
2021-04-30 12:05:00,140.25,140.46,140.24,140.38,24176.0,135.5522,135.7551,135.5425,135.6778,24176.0
2021-04-30 12:10:00,140.38,140.45,140.35,140.35,29364.0,135.6778,135.7455,135.6488,135.6488,29364.0
2021-04-30 12:15:00,140.35,140.4,140.28,140.39,23459.0,135.6488,135.6971,135.5811,135.6875,23459.0
2021-04-30 12:20:00,140.4,140.47,140.27,140.29,16140.0,135.6971,135.7648,135.5715,135.5908,16140.0
2021-04-30 12:25:00,140.3,140.35,140.27,140.33,12459.0,135.6005,135.6488,135.5715,135.6295,12459.0
2021-04-30 12:30:00,140.35,140.4,140.2,140.24,29977.0,135.6488,135.6971,135.5038,135.5425,29977.0
2021-04-30 12:35:00,140.23,140.25,140.07,140.12,18895.0,135.5328,135.5522,135.3782,135.4265,18895.0
2021-04-30 12:40:00,140.12,140.17,140.05,140.11,31784.0,135.4265,135.4748,135.3589,135.4168,31784.0
2021-04-30 12:45:00,140.12,140.17,140.1,140.16,12830.0,135.4265,135.4748,135.4072,135.4652,12830.0
2021-04-30 12:50:00,140.16,140.19,140.06,140.08,19101.0,135.4652,135.4942,135.3685,135.3878,19101.0
2021-04-30 12:55:00,140.08,140.08,139.95,140.07,32876.0,135.3878,135.3878,135.2622,135.3782,32876.0
2021-04-30 13:00:00,140.06,140.14,140.02,140.14,16882.0,135.3685,135.4458,135.3299,135.4458,16882.0
2021-04-30 13:05:00,140.14,140.2,140.08,140.19,22444.0,135.4458,135.5038,135.3878,135.4942,22444.0
2021-04-30 13:10:00,140.19,140.19,139.97,140.1,54835.0,135.4942,135.4942,135.2815,135.4072,54835.0
2021-04-30 13:15:00,140.1,140.14,140.01,140.01,29317.0,135.4072,135.4458,135.3202,135.3202,29317.0
2021-04-30 13:20:00,140.01,140.08,139.99,140.07,26962.0,135.3202,135.3878,135.3009,135.3782,26962.0
2021-04-30 13:25:00,140.06,140.1,140.02,140.05,25986.0,135.3685,135.4072,135.3299,135.3589,25986.0
2021-04-30 13:30:00,140.05,140.11,140.02,140.06,20334.0,135.3589,135.4168,135.3299,135.3685,20334.0
2021-04-30 13:35:00,140.06,140.11,140.0,140.1,26827.0,135.3685,135.4168,135.3105,135.4072,26827.0
2021-04-30 13:40:00,140.1,140.1,139.92,139.93,44302.0,135.4072,135.4072,135.2332,135.2429,44302.0
2021-04-30 13:45:00,139.92,139.93,139.71,139.74,41588.0,135.2332,135.2429,135.0302,135.0592,41588.0
2021-04-30 13:50:00,139.73,139.78,139.55,139.59,52104.0,135.0496,135.0979,134.8756,134.9143,52104.0
2021-04-30 13:55:00,139.58,139.58,139.41,139.49,53097.0,134.9046,134.9046,134.7403,134.8176,53097.0
2021-04-30 14:00:00,139.5,139.63,139.42,139.43,58976.0,134.8273,134.9529,134.75,134.7596,58976.0
2021-04-30 14:05:00,139.46,139.59,139.45,139.59,43194.0,134.7886,134.9143,134.779,134.9143,43194.0
2021-04-30 14:10:00,139.58,139.67,139.55,139.63,38050.0,134.9046,134.9916,134.8756,134.9529,38050.0
2021-04-30 14:15:00,139.62,139.62,139.51,139.6,30229.0,134.9433,134.9433,134.8369,134.9239,30229.0
2021-04-30 14:20:00,139.62,139.64,139.48,139.52,93925.0,134.9433,134.9626,134.8079,134.8466,93925.0
2021-04-30 14:25:00,139.53,139.75,139.48,139.74,41852.0,134.8563,135.0689,134.8079,135.0592,41852.0
2021-04-30 14:30:00,139.73,139.79,139.7,139.76,28469.0,135.0496,135.1076,135.0206,135.0786,28469.0
2021-04-30 14:35:00,139.77,139.77,139.69,139.71,33002.0,135.0882,135.0882,135.0109,135.0302,33002.0
2021-04-30 14:40:00,139.71,139.88,139.71,139.84,17775.0,135.0302,135.1945,135.0302,135.1559,17775.0
2021-04-30 14:45:00,139.83,139.85,139.77,139.8,28289.0,135.1462,135.1656,135.0882,135.1172,28289.0
2021-04-30 14:50:00,139.81,139.82,139.72,139.79,25718.0,135.1269,135.1366,135.0399,135.1076,25718.0
2021-04-30 14:55:00,139.79,139.85,139.71,139.72,37842.0,135.1076,135.1656,135.0302,135.0399,37842.0
2021-04-30 15:00:00,139.73,139.93,139.68,139.73,50808.0,135.0496,135.2429,135.0012,135.0496,50808.0
2021-04-30 15:05:00,139.72,139.8,139.62,139.62,61302.0,135.0399,135.1172,134.9433,134.9433,61302.0
2021-04-30 15:10:00,139.61,139.72,139.57,139.58,64855.0,134.9336,135.0399,134.8949,134.9046,64855.0
2021-04-30 15:15:00,139.57,139.58,139.51,139.53,46488.0,134.8949,134.9046,134.8369,134.8563,46488.0
2021-04-30 15:20:00,139.53,139.72,139.5,139.68,59168.0,134.8563,135.0399,134.8273,135.0012,59168.0
2021-04-30 15:25:00,139.7,139.81,139.7,139.8,173221.0,135.0206,135.1269,135.0206,135.1172,173221.0
2021-04-30 15:30:00,139.8,139.83,139.68,139.72,72921.0,135.1172,135.1462,135.0012,135.0399,72921.0
2021-04-30 15:35:00,139.72,139.81,139.7,139.73,84820.0,135.0399,135.1269,135.0206,135.0496,84820.0
2021-04-30 15:40:00,139.72,139.72,139.52,139.52,67219.0,135.0399,135.0399,134.8466,134.8466,67219.0
2021-04-30 15:45:00,139.52,139.67,139.37,139.67,132513.0,134.8466,134.9916,134.7016,134.9916,132513.0
2021-04-30 15:50:00,139.66,139.66,139.4,139.43,185880.0,134.9819,134.9819,134.7306,134.7596,185880.0
2021-04-30 15:55:00,139.43,139.72,139.42,139.71,614602.0,134.7596,135.0399,134.75,135.0302,614602.0
2021-05-03 09:30:00,140.45,140.64,140.34,140.55,171029.0,135.7455,135.9291,135.6391,135.8421,171029.0
2021-05-03 09:35:00,140.53,140.53,140.12,140.19,126736.0,135.8228,135.8228,135.4265,135.4942,126736.0
2021-05-03 09:40:00,140.16,140.31,140.13,140.24,122559.0,135.4652,135.6101,135.4362,135.5425,122559.0
2021-05-03 09:45:00,140.25,140.32,140.06,140.28,90974.0,135.5522,135.6198,135.3685,135.5811,90974.0
2021-05-03 09:50:00,140.28,140.45,140.22,140.38,75244.0,135.5811,135.7455,135.5232,135.6778,75244.0
2021-05-03 09:55:00,140.38,140.45,140.24,140.33,128867.0,135.6778,135.7455,135.5425,135.6295,128867.0
2021-05-03 10:00:00,140.31,140.34,140.1,140.29,73457.0,135.6101,135.6391,135.4072,135.5908,73457.0
2021-05-03 10:05:00,140.3,140.6,140.24,140.45,64206.0,135.6005,135.8904,135.5425,135.7455,64206.0
2021-05-03 10:10:00,140.46,140.58,140.44,140.58,53625.0,135.7551,135.8711,135.7358,135.8711,53625.0
2021-05-03 10:15:00,140.58,140.73,140.58,140.68,62508.0,135.8711,136.0161,135.8711,135.9678,62508.0
2021-05-03 10:20:00,140.69,140.73,140.4,140.4,42369.0,135.9774,136.0161,135.6971,135.6971,42369.0
2021-05-03 10:25:00,140.38,140.44,140.27,140.41,63041.0,135.6778,135.7358,135.5715,135.7068,63041.0
2021-05-03 10:30:00,140.43,140.61,140.36,140.51,76026.0,135.7261,135.9001,135.6585,135.8034,76026.0
2021-05-03 10:35:00,140.52,140.64,140.22,140.24,51344.0,135.8131,135.9291,135.5232,135.5425,51344.0
2021-05-03 10:40:00,140.23,140.28,140.13,140.15,31963.0,135.5328,135.5811,135.4362,135.4555,31963.0
2021-05-03 10:45:00,140.13,140.25,140.07,140.09,147084.0,135.4362,135.5522,135.3782,135.3975,147084.0
2021-05-03 10:50:00,140.08,140.14,139.68,139.78,82588.0,135.3878,135.4458,135.0012,135.0979,82588.0
2021-05-03 10:55:00,139.78,139.81,139.65,139.74,45293.0,135.0979,135.1269,134.9723,135.0592,45293.0
2021-05-03 11:00:00,139.75,139.75,139.6,139.63,59705.0,135.0689,135.0689,134.9239,134.9529,59705.0
2021-05-03 11:05:00,139.63,139.78,139.62,139.77,46251.0,134.9529,135.0979,134.9433,135.0882,46251.0
2021-05-03 11:10:00,139.76,139.76,139.31,139.35,70791.0,135.0786,135.0786,134.6436,134.6823,70791.0
2021-05-03 11:15:00,139.34,139.46,139.29,139.38,38346.0,134.6726,134.7886,134.6243,134.7113,38346.0
2021-05-03 11:20:00,139.39,139.48,139.28,139.35,67118.0,134.721,134.8079,134.6146,134.6823,67118.0
2021-05-03 11:25:00,139.33,139.33,139.12,139.17,78858.0,134.663,134.663,134.46,134.5083,78858.0
2021-05-03 11:30:00,139.16,139.43,139.14,139.41,34374.0,134.4987,134.7596,134.4793,134.7403,34374.0
2021-05-03 11:35:00,139.41,139.51,139.38,139.43,30824.0,134.7403,134.8369,134.7113,134.7596,30824.0
2021-05-03 11:40:00,139.43,139.55,139.37,139.54,40247.0,134.7596,134.8756,134.7016,134.8659,40247.0
2021-05-03 11:45:00,139.55,139.57,139.44,139.46,38240.0,134.8756,134.8949,134.7693,134.7886,38240.0
2021-05-03 11:50:00,139.47,139.51,139.28,139.29,36238.0,134.7983,134.8369,134.6146,134.6243,36238.0
2021-05-03 11:55:00,139.29,139.54,139.27,139.52,201343.0,134.6243,134.8659,134.605,134.8466,201343.0
2021-05-03 12:00:00,139.5,139.52,139.41,139.46,19252.0,134.8273,134.8466,134.7403,134.7886,19252.0
2021-05-03 12:05:00,139.46,139.54,139.42,139.43,19949.0,134.7886,134.8659,134.75,134.7596,19949.0
2021-05-03 12:10:00,139.39,139.45,139.34,139.38,25292.0,134.721,134.779,134.6726,134.7113,25292.0
2021-05-03 12:15:00,139.36,139.39,139.3,139.37,16388.0,134.692,134.721,134.634,134.7016,16388.0
2021-05-03 12:20:00,139.33,139.44,139.24,139.37,33416.0,134.663,134.7693,134.576,134.7016,33416.0
2021-05-03 12:25:00,139.33,139.37,139.21,139.22,26610.0,134.663,134.7016,134.547,134.5567,26610.0
2021-05-03 12:30:00,139.22,139.25,139.11,139.25,50209.0,134.5567,134.5856,134.4503,134.5856,50209.0
2021-05-03 12:35:00,139.23,139.24,139.16,139.24,23371.0,134.5663,134.576,134.4987,134.576,23371.0
2021-05-03 12:40:00,139.24,139.26,139.13,139.13,21347.0,134.576,134.5953,134.4697,134.4697,21347.0
2021-05-03 12:45:00,139.14,139.19,139.09,139.09,17425.0,134.4793,134.5277,134.431,134.431,17425.0
2021-05-03 12:50:00,139.1,139.19,139.08,139.17,52267.0,134.4407,134.5277,134.4213,134.5083,52267.0
2021-05-03 12:55:00,139.16,139.21,139.11,139.17,20957.0,134.4987,134.547,134.4503,134.5083,20957.0
2021-05-03 13:00:00,139.17,139.24,139.16,139.22,58287.0,134.5083,134.576,134.4987,134.5567,58287.0
2021-05-03 13:05:00,139.24,139.29,139.19,139.19,34289.0,134.576,134.6243,134.5277,134.5277,34289.0
2021-05-03 13:10:00,139.19,139.22,139.11,139.2,16863.0,134.5277,134.5567,134.4503,134.5373,16863.0
2021-05-03 13:15:00,139.19,139.26,139.18,139.2,15960.0,134.5277,134.5953,134.518,134.5373,15960.0
2021-05-03 13:20:00,139.21,139.29,139.05,139.06,26671.0,134.547,134.6243,134.3923,134.402,26671.0
2021-05-03 13:25:00,139.06,139.08,138.98,138.98,56124.0,134.402,134.4213,134.3247,134.3247,56124.0
2021-05-03 13:30:00,138.97,139.04,138.95,139.02,67697.0,134.315,134.3827,134.2957,134.3634,67697.0
2021-05-03 13:35:00,139.03,139.09,138.96,139.06,32002.0,134.373,134.431,134.3054,134.402,32002.0
2021-05-03 13:40:00,139.06,139.22,139.06,139.17,43616.0,134.402,134.5567,134.402,134.5083,43616.0
2021-05-03 13:45:00,139.17,139.24,139.13,139.17,153387.0,134.5083,134.576,134.4697,134.5083,153387.0
2021-05-03 13:50:00,139.17,139.19,139.11,139.15,64472.0,134.5083,134.5277,134.4503,134.489,64472.0
2021-05-03 13:55:00,139.14,139.18,139.1,139.15,22284.0,134.4793,134.518,134.4407,134.489,22284.0
2021-05-03 14:00:00,139.16,139.25,139.16,139.21,42860.0,134.4987,134.5856,134.4987,134.547,42860.0
2021-05-03 14:05:00,139.21,139.31,139.2,139.26,68203.0,134.547,134.6436,134.5373,134.5953,68203.0
2021-05-03 14:10:00,139.27,139.38,139.25,139.38,22688.0,134.605,134.7113,134.5856,134.7113,22688.0
2021-05-03 14:15:00,139.38,139.39,139.32,139.37,23881.0,134.7113,134.721,134.6533,134.7016,23881.0
2021-05-03 14:20:00,139.37,139.39,139.29,139.33,31502.0,134.7016,134.721,134.6243,134.663,31502.0
2021-05-03 14:25:00,139.34,139.42,139.31,139.41,20387.0,134.6726,134.75,134.6436,134.7403,20387.0
2021-05-03 14:30:00,139.42,139.54,139.41,139.51,36067.0,134.75,134.8659,134.7403,134.8369,36067.0
2021-05-03 14:35:00,139.52,139.53,139.45,139.5,23331.0,134.8466,134.8563,134.779,134.8273,23331.0
2021-05-03 14:40:00,139.49,139.55,139.46,139.5,25247.0,134.8176,134.8756,134.7886,134.8273,25247.0
2021-05-03 14:45:00,139.5,139.55,139.49,139.53,21426.0,134.8273,134.8756,134.8176,134.8563,21426.0
2021-05-03 14:50:00,139.54,139.59,139.51,139.59,52120.0,134.8659,134.9143,134.8369,134.9143,52120.0
2021-05-03 14:55:00,139.59,139.59,139.48,139.59,68843.0,134.9143,134.9143,134.8079,134.9143,68843.0
2021-05-03 15:00:00,139.58,139.59,139.51,139.53,28498.0,134.9046,134.9143,134.8369,134.8563,28498.0
2021-05-03 15:05:00,139.53,139.61,139.45,139.56,35626.0,134.8563,134.9336,134.779,134.8853,35626.0
2021-05-03 15:10:00,139.55,139.57,139.46,139.47,48740.0,134.8756,134.8949,134.7886,134.7983,48740.0
2021-05-03 15:15:00,139.47,139.49,139.37,139.38,47128.0,134.7983,134.8176,134.7016,134.7113,47128.0
2021-05-03 15:20:00,139.37,139.4,139.32,139.36,32683.0,134.7016,134.7306,134.6533,134.692,32683.0
2021-05-03 15:25:00,139.36,139.39,139.32,139.35,24883.0,134.692,134.721,134.6533,134.6823,24883.0
2021-05-03 15:30:00,139.35,139.4,139.25,139.38,64688.0,134.6823,134.7306,134.5856,134.7113,64688.0
2021-05-03 15:35:00,139.38,139.43,139.32,139.38,77384.0,134.7113,134.7596,134.6533,134.7113,77384.0
2021-05-03 15:40:00,139.38,139.41,139.31,139.38,49311.0,134.7113,134.7403,134.6436,134.7113,49311.0
2021-05-03 15:45:00,139.38,139.4,139.33,139.33,79265.0,134.7113,134.7306,134.663,134.663,79265.0
2021-05-03 15:50:00,139.34,139.38,139.25,139.28,178011.0,134.6726,134.7113,134.5856,134.6146,178011.0
2021-05-03 15:55:00,139.29,139.36,139.19,139.31,280554.0,134.6243,134.692,134.5277,134.6436,280554.0
2021-05-04 09:30:00,138.3,138.31,137.57,137.68,335051.0,133.6675,133.6771,132.9619,133.0682,335051.0
2021-05-04 09:35:00,137.67,137.94,137.56,137.75,142180.0,133.0586,133.3195,132.9523,133.1359,142180.0
2021-05-04 09:40:00,137.75,137.75,137.31,137.33,123335.0,133.1359,133.1359,132.7106,132.73,123335.0
2021-05-04 09:45:00,137.33,137.41,137.16,137.29,219889.0,132.73,132.8073,132.5657,132.6913,219889.0
2021-05-04 09:50:00,137.27,137.3,136.88,137.01,179809.0,132.672,132.701,132.295,132.4207,179809.0
2021-05-04 09:55:00,137.01,137.01,136.61,136.71,108863.0,132.4207,132.4207,132.0341,132.1307,108863.0
2021-05-04 10:00:00,136.72,136.74,136.47,136.59,156597.0,132.1404,132.1597,131.8988,132.0147,156597.0
2021-05-04 10:05:00,136.59,136.82,136.44,136.69,270061.0,132.0147,132.237,131.8698,132.1114,270061.0
2021-05-04 10:10:00,136.68,136.73,136.31,136.5,172282.0,132.1017,132.1501,131.7441,131.9278,172282.0
2021-05-04 10:15:00,136.49,136.65,136.27,136.64,84790.0,131.9181,132.0727,131.7055,132.0631,84790.0
2021-05-04 10:20:00,136.65,136.65,136.51,136.58,111597.0,132.0727,132.0727,131.9374,132.0051,111597.0
2021-05-04 10:25:00,136.58,136.74,136.53,136.63,110403.0,132.0051,132.1597,131.9568,132.0534,110403.0
2021-05-04 10:30:00,136.62,136.62,136.35,136.39,121018.0,132.0437,132.0437,131.7828,131.8214,121018.0
2021-05-04 10:35:00,136.4,136.62,136.33,136.61,89548.0,131.8311,132.0437,131.7635,132.0341,89548.0
2021-05-04 10:40:00,136.64,136.81,136.47,136.51,145870.0,132.0631,132.2274,131.8988,131.9374,145870.0
2021-05-04 10:45:00,136.49,136.58,136.21,136.29,69902.0,131.9181,132.0051,131.6475,131.7248,69902.0
2021-05-04 10:50:00,136.29,136.35,136.14,136.25,77040.0,131.7248,131.7828,131.5798,131.6861,77040.0
2021-05-04 10:55:00,136.24,136.35,136.14,136.19,61384.0,131.6765,131.7828,131.5798,131.6281,61384.0
2021-05-04 11:00:00,136.19,136.34,136.07,136.26,49602.0,131.6281,131.7731,131.5122,131.6958,49602.0
2021-05-04 11:05:00,136.28,136.29,136.0,136.24,43883.0,131.7151,131.7248,131.4445,131.6765,43883.0
2021-05-04 11:10:00,136.21,136.23,135.79,135.84,144383.0,131.6475,131.6668,131.2415,131.2899,144383.0
2021-05-04 11:15:00,135.84,135.87,135.61,135.75,99444.0,131.2899,131.3189,131.0676,131.2029,99444.0
2021-05-04 11:20:00,135.73,135.82,135.61,135.66,146778.0,131.1836,131.2705,131.0676,131.1159,146778.0
2021-05-04 11:25:00,135.65,135.9,135.59,135.9,88280.0,131.1062,131.3479,131.0482,131.3479,88280.0
2021-05-04 11:30:00,135.89,136.0,135.78,135.79,72112.0,131.3382,131.4445,131.2319,131.2415,72112.0
2021-05-04 11:35:00,135.79,135.94,135.75,135.77,24029.0,131.2415,131.3865,131.2029,131.2222,24029.0
2021-05-04 11:40:00,135.75,135.77,135.52,135.63,91566.0,131.2029,131.2222,130.9806,131.0869,91566.0
2021-05-04 11:45:00,135.62,135.63,135.47,135.58,70480.0,131.0772,131.0869,130.9323,131.0386,70480.0
2021-05-04 11:50:00,135.57,135.57,135.36,135.43,89895.0,131.0289,131.0289,130.8259,130.8936,89895.0
2021-05-04 11:55:00,135.43,135.53,135.29,135.49,45513.0,130.8936,130.9903,130.7583,130.9516,45513.0
2021-05-04 12:00:00,135.47,135.64,135.42,135.61,65127.0,130.9323,131.0966,130.8839,131.0676,65127.0
2021-05-04 12:05:00,135.59,135.78,135.53,135.72,88114.0,131.0482,131.2319,130.9903,131.1739,88114.0
2021-05-04 12:10:00,135.71,135.95,135.71,135.85,55179.0,131.1642,131.3962,131.1642,131.2995,55179.0
2021-05-04 12:15:00,135.84,135.88,135.69,135.74,36997.0,131.2899,131.3285,131.1449,131.1932,36997.0
2021-05-04 12:20:00,135.79,135.83,135.65,135.67,22066.0,131.2415,131.2802,131.1062,131.1256,22066.0
2021-05-04 12:25:00,135.69,135.87,135.65,135.85,29909.0,131.1449,131.3189,131.1062,131.2995,29909.0
2021-05-04 12:30:00,135.85,135.86,135.62,135.67,42265.0,131.2995,131.3092,131.0772,131.1256,42265.0
2021-05-04 12:35:00,135.67,135.77,135.59,135.67,42853.0,131.1256,131.2222,131.0482,131.1256,42853.0
2021-05-04 12:40:00,135.68,135.68,135.56,135.58,39139.0,131.1352,131.1352,131.0193,131.0386,39139.0
2021-05-04 12:45:00,135.58,135.64,135.48,135.58,44487.0,131.0386,131.0966,130.9419,131.0386,44487.0
2021-05-04 12:50:00,135.56,135.79,135.56,135.7,23895.0,131.0193,131.2415,131.0193,131.1546,23895.0
2021-05-04 12:55:00,135.68,135.77,135.62,135.63,30234.0,131.1352,131.2222,131.0772,131.0869,30234.0
2021-05-04 13:00:00,135.63,135.87,135.58,135.83,46461.0,131.0869,131.3189,131.0386,131.2802,46461.0
2021-05-04 13:05:00,135.82,135.94,135.69,135.92,39460.0,131.2705,131.3865,131.1449,131.3672,39460.0
2021-05-04 13:10:00,135.91,136.05,135.86,136.04,28265.0,131.3575,131.4928,131.3092,131.4832,28265.0
2021-05-04 13:15:00,136.03,136.09,135.92,135.96,87513.0,131.4735,131.5315,131.3672,131.4059,87513.0
2021-05-04 13:20:00,135.96,136.06,135.93,135.99,26136.0,131.4059,131.5025,131.3769,131.4348,26136.0
2021-05-04 13:25:00,135.99,136.14,135.97,136.02,52431.0,131.4348,131.5798,131.4155,131.4638,52431.0
2021-05-04 13:30:00,136.04,136.1,135.92,136.1,31720.0,131.4832,131.5412,131.3672,131.5412,31720.0
2021-05-04 13:35:00,136.11,136.16,136.05,136.09,18400.0,131.5508,131.5992,131.4928,131.5315,18400.0
2021-05-04 13:40:00,136.11,136.11,135.87,135.92,27575.0,131.5508,131.5508,131.3189,131.3672,27575.0
2021-05-04 13:45:00,135.92,135.98,135.75,135.87,186992.0,131.3672,131.4252,131.2029,131.3189,186992.0
2021-05-04 13:50:00,135.86,135.88,135.74,135.78,34339.0,131.3092,131.3285,131.1932,131.2319,34339.0
2021-05-04 13:55:00,135.77,135.9,135.75,135.87,36658.0,131.2222,131.3479,131.2029,131.3189,36658.0
2021-05-04 14:00:00,135.86,135.94,135.76,135.94,47444.0,131.3092,131.3865,131.2126,131.3865,47444.0
2021-05-04 14:05:00,135.95,136.02,135.87,135.98,42341.0,131.3962,131.4638,131.3189,131.4252,42341.0
2021-05-04 14:10:00,135.98,136.32,135.92,136.32,48045.0,131.4252,131.7538,131.3672,131.7538,48045.0
2021-05-04 14:15:00,136.31,136.32,136.16,136.19,48734.0,131.7441,131.7538,131.5992,131.6281,48734.0
2021-05-04 14:20:00,136.22,136.28,136.11,136.13,125016.0,131.6571,131.7151,131.5508,131.5702,125016.0
2021-05-04 14:25:00,136.14,136.14,135.95,136.07,36230.0,131.5798,131.5798,131.3962,131.5122,36230.0
2021-05-04 14:30:00,136.07,136.21,136.04,136.17,23445.0,131.5122,131.6475,131.4832,131.6088,23445.0
2021-05-04 14:35:00,136.17,136.25,136.16,136.19,46428.0,131.6088,131.6861,131.5992,131.6281,46428.0
2021-05-04 14:40:00,136.19,136.28,136.1,136.22,63316.0,131.6281,131.7151,131.5412,131.6571,63316.0
2021-05-04 14:45:00,136.22,136.38,136.21,136.37,33071.0,131.6571,131.8118,131.6475,131.8021,33071.0
2021-05-04 14:50:00,136.38,136.41,136.3,136.3,56121.0,131.8118,131.8408,131.7345,131.7345,56121.0
2021-05-04 14:55:00,136.3,136.4,136.26,136.27,34876.0,131.7345,131.8311,131.6958,131.7055,34876.0
2021-05-04 15:00:00,136.27,136.4,136.1,136.38,62277.0,131.7055,131.8311,131.5412,131.8118,62277.0
2021-05-04 15:05:00,136.35,136.36,136.14,136.2,29668.0,131.7828,131.7925,131.5798,131.6378,29668.0
2021-05-04 15:10:00,136.2,136.32,136.12,136.14,46073.0,131.6378,131.7538,131.5605,131.5798,46073.0
2021-05-04 15:15:00,136.13,136.28,136.13,136.24,54211.0,131.5702,131.7151,131.5702,131.6765,54211.0
2021-05-04 15:20:00,136.23,136.28,136.16,136.17,52058.0,131.6668,131.7151,131.5992,131.6088,52058.0
2021-05-04 15:25:00,136.15,136.21,136.03,136.19,41739.0,131.5895,131.6475,131.4735,131.6281,41739.0
2021-05-04 15:30:00,136.18,136.29,136.06,136.29,122675.0,131.6185,131.7248,131.5025,131.7248,122675.0
2021-05-04 15:35:00,136.29,136.47,136.29,136.45,188806.0,131.7248,131.8988,131.7248,131.8794,188806.0
2021-05-04 15:40:00,136.44,136.46,136.17,136.19,220297.0,131.8698,131.8891,131.6088,131.6281,220297.0
2021-05-04 15:45:00,136.19,136.24,136.06,136.15,222184.0,131.6281,131.6765,131.5025,131.5895,222184.0
2021-05-04 15:50:00,136.15,136.41,136.15,136.26,433613.0,131.5895,131.8408,131.5895,131.6958,433613.0
2021-05-04 15:55:00,136.26,136.84,136.24,136.84,1004752.0,131.6958,132.2564,131.6765,132.2564,1004752.0
2021-05-05 09:30:00,137.93,138.13,137.8,137.89,218411.0,133.3099,133.5032,133.1842,133.2712,218411.0
2021-05-05 09:35:00,137.88,137.89,137.48,137.55,171241.0,133.2615,133.2712,132.8749,132.9426,171241.0
2021-05-05 09:40:00,137.56,137.85,137.51,137.79,130529.0,132.9523,133.2325,132.9039,133.1746,130529.0
2021-05-05 09:45:00,137.81,137.93,137.6,137.62,157473.0,133.1939,133.3099,132.9909,133.0102,157473.0
2021-05-05 09:50:00,137.63,137.77,137.5,137.63,131472.0,133.0199,133.1552,132.8943,133.0199,131472.0
2021-05-05 09:55:00,137.63,137.7,137.36,137.39,42613.0,133.0199,133.0876,132.759,132.788,42613.0
2021-05-05 10:00:00,137.42,137.47,136.83,136.92,132370.0,132.8169,132.8653,132.2467,132.3337,132370.0
2021-05-05 10:05:00,136.91,137.12,136.88,136.98,72964.0,132.324,132.527,132.295,132.3917,72964.0
2021-05-05 10:10:00,136.96,137.16,136.85,137.06,75065.0,132.3724,132.5657,132.266,132.469,75065.0
2021-05-05 10:15:00,137.08,137.18,136.93,137.12,56807.0,132.4883,132.585,132.3434,132.527,56807.0
2021-05-05 10:20:00,137.08,137.15,136.82,136.95,168662.0,132.4883,132.556,132.237,132.3627,168662.0
2021-05-05 10:25:00,136.97,137.32,136.97,137.24,49053.0,132.382,132.7203,132.382,132.643,49053.0
2021-05-05 10:30:00,137.26,137.44,137.23,137.43,87834.0,132.6623,132.8363,132.6333,132.8266,87834.0
2021-05-05 10:35:00,137.41,137.5,137.35,137.47,77011.0,132.8073,132.8943,132.7493,132.8653,77011.0
2021-05-05 10:40:00,137.48,137.69,137.44,137.64,70132.0,132.8749,133.0779,132.8363,133.0296,70132.0
2021-05-05 10:45:00,137.64,137.67,137.53,137.56,23890.0,133.0296,133.0586,132.9233,132.9523,23890.0
2021-05-05 10:50:00,137.59,137.71,137.59,137.63,29436.0,132.9813,133.0972,132.9813,133.0199,29436.0
2021-05-05 10:55:00,137.64,137.75,137.62,137.7,50534.0,133.0296,133.1359,133.0102,133.0876,50534.0
2021-05-05 11:00:00,137.69,137.78,137.51,137.72,101772.0,133.0779,133.1649,132.9039,133.1069,101772.0
2021-05-05 11:05:00,137.74,137.77,137.58,137.63,86700.0,133.1262,133.1552,132.9716,133.0199,86700.0
2021-05-05 11:10:00,137.63,137.66,137.54,137.54,28076.0,133.0199,133.0489,132.9329,132.9329,28076.0
2021-05-05 11:15:00,137.51,137.68,137.51,137.61,81733.0,132.9039,133.0682,132.9039,133.0006,81733.0
2021-05-05 11:20:00,137.61,137.7,137.47,137.5,37353.0,133.0006,133.0876,132.8653,132.8943,37353.0
2021-05-05 11:25:00,137.5,137.51,137.39,137.47,14344.0,132.8943,132.9039,132.788,132.8653,14344.0
2021-05-05 11:30:00,137.64,137.8,137.5,137.79,19403.0,133.0296,133.1842,132.8943,133.1746,19403.0
2021-05-05 11:35:00,137.8,137.81,137.73,137.74,36389.0,133.1842,133.1939,133.1166,133.1262,36389.0
2021-05-05 11:40:00,137.75,137.85,137.69,137.83,19258.0,133.1359,133.2325,133.0779,133.2132,19258.0
2021-05-05 11:45:00,137.83,137.84,137.76,137.82,27421.0,133.2132,133.2229,133.1456,133.2035,27421.0
2021-05-05 11:50:00,137.82,137.95,137.78,137.91,42280.0,133.2035,133.3292,133.1649,133.2905,42280.0
2021-05-05 11:55:00,137.94,137.98,137.89,137.95,11692.0,133.3195,133.3582,133.2712,133.3292,11692.0
2021-05-05 12:00:00,137.97,137.99,137.9,137.97,28753.0,133.3485,133.3679,133.2809,133.3485,28753.0
2021-05-05 12:05:00,137.96,137.96,137.89,137.91,10571.0,133.3389,133.3389,133.2712,133.2905,10571.0
2021-05-05 12:10:00,137.91,137.91,137.76,137.76,31212.0,133.2905,133.2905,133.1456,133.1456,31212.0
2021-05-05 12:15:00,137.76,137.8,137.74,137.8,9155.0,133.1456,133.1842,133.1262,133.1842,9155.0
2021-05-05 12:20:00,137.81,137.86,137.67,137.69,27244.0,133.1939,133.2422,133.0586,133.0779,27244.0
2021-05-05 12:25:00,137.68,137.74,137.64,137.7,13190.0,133.0682,133.1262,133.0296,133.0876,13190.0
2021-05-05 12:30:00,137.7,137.73,137.57,137.59,31576.0,133.0876,133.1166,132.9619,132.9813,31576.0
2021-05-05 12:35:00,137.58,137.62,137.48,137.48,28122.0,132.9716,133.0102,132.8749,132.8749,28122.0
2021-05-05 12:40:00,137.48,137.5,137.36,137.44,32526.0,132.8749,132.8943,132.759,132.8363,32526.0
2021-05-05 12:45:00,137.44,137.55,137.44,137.52,56920.0,132.8363,132.9426,132.8363,132.9136,56920.0
2021-05-05 12:50:00,137.52,137.58,137.5,137.57,29431.0,132.9136,132.9716,132.8943,132.9619,29431.0
2021-05-05 12:55:00,137.56,137.58,137.34,137.36,35316.0,132.9523,132.9716,132.7396,132.759,35316.0
2021-05-05 13:00:00,137.36,137.43,137.18,137.22,31443.0,132.759,132.8266,132.585,132.6236,31443.0
2021-05-05 13:05:00,137.21,137.34,137.16,137.31,51229.0,132.614,132.7396,132.5657,132.7106,51229.0
2021-05-05 13:10:00,137.31,137.33,137.26,137.27,16058.0,132.7106,132.73,132.6623,132.672,16058.0
2021-05-05 13:15:00,137.26,137.41,137.26,137.38,25336.0,132.6623,132.8073,132.6623,132.7783,25336.0
2021-05-05 13:20:00,137.38,137.39,137.29,137.33,19264.0,132.7783,132.788,132.6913,132.73,19264.0
2021-05-05 13:25:00,137.33,137.45,137.28,137.45,48641.0,132.73,132.8459,132.6816,132.8459,48641.0
2021-05-05 13:30:00,137.45,137.52,137.42,137.45,29374.0,132.8459,132.9136,132.8169,132.8459,29374.0
2021-05-05 13:35:00,137.44,137.51,137.37,137.49,23920.0,132.8363,132.9039,132.7686,132.8846,23920.0
2021-05-05 13:40:00,137.49,137.6,137.48,137.56,51064.0,132.8846,132.9909,132.8749,132.9523,51064.0
2021-05-05 13:45:00,137.56,137.61,137.55,137.59,26797.0,132.9523,133.0006,132.9426,132.9813,26797.0
2021-05-05 13:50:00,137.59,137.65,137.57,137.59,16179.0,132.9813,133.0392,132.9619,132.9813,16179.0
2021-05-05 13:55:00,137.58,137.58,137.37,137.43,36891.0,132.9716,132.9716,132.7686,132.8266,36891.0
2021-05-05 14:00:00,137.44,137.47,137.25,137.25,35087.0,132.8363,132.8653,132.6526,132.6526,35087.0
2021-05-05 14:05:00,137.25,137.31,137.13,137.14,33073.0,132.6526,132.7106,132.5367,132.5463,33073.0
2021-05-05 14:10:00,137.14,137.29,137.12,137.28,76236.0,132.5463,132.6913,132.527,132.6816,76236.0
2021-05-05 14:15:00,137.28,137.33,137.11,137.24,120350.0,132.6816,132.73,132.5173,132.643,120350.0
2021-05-05 14:20:00,137.25,137.28,137.15,137.16,47067.0,132.6526,132.6816,132.556,132.5657,47067.0
2021-05-05 14:25:00,137.16,137.25,137.05,137.23,35884.0,132.5657,132.6526,132.4593,132.6333,35884.0
2021-05-05 14:30:00,137.22,137.26,137.16,137.22,38523.0,132.6236,132.6623,132.5657,132.6236,38523.0
2021-05-05 14:35:00,137.22,137.23,137.16,137.18,19272.0,132.6236,132.6333,132.5657,132.585,19272.0
2021-05-05 14:40:00,137.18,137.27,137.16,137.16,18986.0,132.585,132.672,132.5657,132.5657,18986.0
2021-05-05 14:45:00,137.16,137.32,137.16,137.27,45322.0,132.5657,132.7203,132.5657,132.672,45322.0
2021-05-05 14:50:00,137.3,137.3,137.14,137.18,32116.0,132.701,132.701,132.5463,132.585,32116.0
2021-05-05 14:55:00,137.18,137.23,137.01,137.05,30748.0,132.585,132.6333,132.4207,132.4593,30748.0
2021-05-05 15:00:00,137.05,137.11,136.83,136.89,47532.0,132.4593,132.5173,132.2467,132.3047,47532.0
2021-05-05 15:05:00,136.87,136.99,136.75,136.77,37273.0,132.2854,132.4014,132.1694,132.1887,37273.0
2021-05-05 15:10:00,136.78,136.83,136.71,136.78,23672.0,132.1984,132.2467,132.1307,132.1984,23672.0
2021-05-05 15:15:00,136.76,136.78,136.62,136.66,54944.0,132.1791,132.1984,132.0437,132.0824,54944.0
2021-05-05 15:20:00,136.67,136.67,136.34,136.39,68256.0,132.0921,132.0921,131.7731,131.8214,68256.0
2021-05-05 15:25:00,136.36,136.5,136.22,136.4,57839.0,131.7925,131.9278,131.6571,131.8311,57839.0
2021-05-05 15:30:00,136.39,136.65,136.34,136.63,67277.0,131.8214,132.0727,131.7731,132.0534,67277.0
2021-05-05 15:35:00,136.63,136.75,136.55,136.73,52496.0,132.0534,132.1694,131.9761,132.1501,52496.0
2021-05-05 15:40:00,136.72,136.83,136.65,136.73,73588.0,132.1404,132.2467,132.0727,132.1501,73588.0
2021-05-05 15:45:00,136.75,136.78,136.59,136.61,132163.0,132.1694,132.1984,132.0147,132.0341,132163.0
2021-05-05 15:50:00,136.6,136.64,136.4,136.52,138088.0,132.0244,132.0631,131.8311,131.9471,138088.0
2021-05-05 15:55:00,136.52,136.53,136.4,136.51,370299.0,131.9471,131.9568,131.8311,131.9374,370299.0
2021-05-06 09:30:00,136.42,136.47,135.8,135.8,126112.0,131.8504,131.8988,131.2512,131.2512,126112.0
2021-05-06 09:35:00,135.8,136.61,135.75,136.61,132424.0,131.2512,132.0341,131.2029,132.0341,132424.0
2021-05-06 09:40:00,136.61,136.61,136.12,136.24,113991.0,132.0341,132.0341,131.5605,131.6765,113991.0
2021-05-06 09:45:00,136.21,136.38,136.12,136.21,84418.0,131.6475,131.8118,131.5605,131.6475,84418.0
2021-05-06 09:50:00,136.22,136.53,136.08,136.09,91604.0,131.6571,131.9568,131.5218,131.5315,91604.0
2021-05-06 09:55:00,136.1,136.1,135.72,135.73,100126.0,131.5412,131.5412,131.1739,131.1836,100126.0
2021-05-06 10:00:00,135.72,135.86,135.52,135.8,93753.0,131.1739,131.3092,130.9806,131.2512,93753.0
2021-05-06 10:05:00,135.75,135.82,135.58,135.58,57408.0,131.2029,131.2705,131.0386,131.0386,57408.0
2021-05-06 10:10:00,135.57,135.86,135.57,135.74,63579.0,131.0289,131.3092,131.0289,131.1932,63579.0
2021-05-06 10:15:00,135.71,135.81,135.44,135.52,96761.0,131.1642,131.2609,130.9033,130.9806,96761.0
2021-05-06 10:20:00,135.48,135.77,135.44,135.75,60826.0,130.9419,131.2222,130.9033,131.2029,60826.0
2021-05-06 10:25:00,135.75,135.9,135.68,135.72,129318.0,131.2029,131.3479,131.1352,131.1739,129318.0
2021-05-06 10:30:00,135.71,135.93,135.66,135.9,62439.0,131.1642,131.3769,131.1159,131.3479,62439.0
2021-05-06 10:35:00,135.89,136.29,135.88,136.27,43298.0,131.3382,131.7248,131.3285,131.7055,43298.0
2021-05-06 10:40:00,136.26,136.5,136.19,136.2,84243.0,131.6958,131.9278,131.6281,131.6378,84243.0
2021-05-06 10:45:00,136.24,136.36,136.18,136.19,42131.0,131.6765,131.7925,131.6185,131.6281,42131.0
2021-05-06 10:50:00,136.19,136.47,136.19,136.41,27204.0,131.6281,131.8988,131.6281,131.8408,27204.0
2021-05-06 10:55:00,136.4,136.46,136.15,136.32,41453.0,131.8311,131.8891,131.5895,131.7538,41453.0
2021-05-06 11:00:00,136.34,136.37,136.16,136.31,28732.0,131.7731,131.8021,131.5992,131.7441,28732.0
2021-05-06 11:05:00,136.31,136.36,135.86,135.92,47679.0,131.7441,131.7925,131.3092,131.3672,47679.0
2021-05-06 11:10:00,135.9,135.98,135.8,135.86,35496.0,131.3479,131.4252,131.2512,131.3092,35496.0
2021-05-06 11:15:00,135.85,136.06,135.82,136.04,29882.0,131.2995,131.5025,131.2705,131.4832,29882.0
2021-05-06 11:20:00,136.03,136.46,136.0,136.44,73442.0,131.4735,131.8891,131.4445,131.8698,73442.0
2021-05-06 11:25:00,136.45,136.64,136.39,136.62,191228.0,131.8794,132.0631,131.8214,132.0437,191228.0
2021-05-06 11:30:00,136.61,136.94,136.56,136.93,98001.0,132.0341,132.353,131.9858,132.3434,98001.0
2021-05-06 11:35:00,136.92,136.97,136.88,136.94,47927.0,132.3337,132.382,132.295,132.353,47927.0
2021-05-06 11:40:00,136.92,137.22,136.92,137.17,54256.0,132.3337,132.6236,132.3337,132.5753,54256.0
2021-05-06 11:45:00,137.15,137.23,137.14,137.2,21859.0,132.556,132.6333,132.5463,132.6043,21859.0
2021-05-06 11:50:00,137.25,137.31,137.14,137.14,61954.0,132.6526,132.7106,132.5463,132.5463,61954.0
2021-05-06 11:55:00,137.13,137.25,137.11,137.11,44673.0,132.5367,132.6526,132.5173,132.5173,44673.0
2021-05-06 12:00:00,137.11,137.14,137.02,137.1,19574.0,132.5173,132.5463,132.4303,132.5077,19574.0
2021-05-06 12:05:00,137.15,137.16,136.99,137.06,23829.0,132.556,132.5657,132.4014,132.469,23829.0
2021-05-06 12:10:00,137.05,137.1,136.97,136.97,23599.0,132.4593,132.5077,132.382,132.382,23599.0
2021-05-06 12:15:00,136.96,137.2,136.96,137.13,24366.0,132.3724,132.6043,132.3724,132.5367,24366.0
2021-05-06 12:20:00,137.11,137.27,137.11,137.24,33869.0,132.5173,132.672,132.5173,132.643,33869.0
2021-05-06 12:25:00,137.24,137.44,137.22,137.4,29121.0,132.643,132.8363,132.6236,132.7976,29121.0
2021-05-06 12:30:00,137.42,137.55,137.41,137.45,578076.0,132.8169,132.9426,132.8073,132.8459,578076.0
2021-05-06 12:35:00,137.46,137.49,137.3,137.36,99067.0,132.8556,132.8846,132.701,132.759,99067.0
2021-05-06 12:40:00,137.36,137.43,137.33,137.38,35456.0,132.759,132.8266,132.73,132.7783,35456.0
2021-05-06 12:45:00,137.38,137.41,137.21,137.28,32883.0,132.7783,132.8073,132.614,132.6816,32883.0
2021-05-06 12:50:00,137.3,137.46,137.3,137.39,20160.0,132.701,132.8556,132.701,132.788,20160.0
2021-05-06 12:55:00,137.39,137.39,137.28,137.3,24172.0,132.788,132.788,132.6816,132.701,24172.0
2021-05-06 13:00:00,137.3,137.4,137.24,137.31,62475.0,132.701,132.7976,132.643,132.7106,62475.0
2021-05-06 13:05:00,137.31,137.33,137.13,137.21,59170.0,132.7106,132.73,132.5367,132.614,59170.0
2021-05-06 13:10:00,137.21,137.21,136.94,137.0,96447.0,132.614,132.614,132.353,132.411,96447.0
2021-05-06 13:15:00,136.99,137.06,136.87,136.91,66062.0,132.4014,132.469,132.2854,132.324,66062.0
2021-05-06 13:20:00,136.92,136.98,136.81,136.86,32789.0,132.3337,132.3917,132.2274,132.2757,32789.0
2021-05-06 13:25:00,136.87,136.99,136.85,136.94,16023.0,132.2854,132.4014,132.266,132.353,16023.0
2021-05-06 13:30:00,136.94,137.06,136.93,137.02,24048.0,132.353,132.469,132.3434,132.4303,24048.0
2021-05-06 13:35:00,137.04,137.11,136.97,136.98,31827.0,132.4497,132.5173,132.382,132.3917,31827.0
2021-05-06 13:40:00,136.99,136.99,136.76,136.83,99576.0,132.4014,132.4014,132.1791,132.2467,99576.0
2021-05-06 13:45:00,136.84,136.88,136.75,136.87,25313.0,132.2564,132.295,132.1694,132.2854,25313.0
2021-05-06 13:50:00,136.85,136.85,136.63,136.67,19058.0,132.266,132.266,132.0534,132.0921,19058.0
2021-05-06 13:55:00,136.68,136.73,136.61,136.66,23887.0,132.1017,132.1501,132.0341,132.0824,23887.0
2021-05-06 14:00:00,136.64,136.76,136.64,136.75,55039.0,132.0631,132.1791,132.0631,132.1694,55039.0
2021-05-06 14:05:00,136.74,136.84,136.68,136.82,19269.0,132.1597,132.2564,132.1017,132.237,19269.0
2021-05-06 14:10:00,136.8,136.96,136.54,136.83,105218.0,132.2177,132.3724,131.9664,132.2467,105218.0
2021-05-06 14:15:00,136.82,136.89,136.69,136.84,42368.0,132.237,132.3047,132.1114,132.2564,42368.0
2021-05-06 14:20:00,136.82,136.84,136.64,136.83,29321.0,132.237,132.2564,132.0631,132.2467,29321.0
2021-05-06 14:25:00,136.87,136.91,136.41,136.44,75640.0,132.2854,132.324,131.8408,131.8698,75640.0
2021-05-06 14:30:00,136.44,136.52,136.34,136.41,208612.0,131.8698,131.9471,131.7731,131.8408,208612.0
2021-05-06 14:35:00,136.39,136.52,136.38,136.43,149784.0,131.8214,131.9471,131.8118,131.8601,149784.0
2021-05-06 14:40:00,136.46,136.55,136.34,136.4,30426.0,131.8891,131.9761,131.7731,131.8311,30426.0
2021-05-06 14:45:00,136.42,136.62,136.4,136.55,30509.0,131.8504,132.0437,131.8311,131.9761,30509.0
2021-05-06 14:50:00,136.56,136.75,136.5,136.65,26545.0,131.9858,132.1694,131.9278,132.0727,26545.0
2021-05-06 14:55:00,136.65,136.73,136.48,136.49,40502.0,132.0727,132.1501,131.9084,131.9181,40502.0
2021-05-06 15:00:00,136.49,136.63,136.45,136.58,31641.0,131.9181,132.0534,131.8794,132.0051,31641.0
2021-05-06 15:05:00,136.59,136.71,136.54,136.71,31933.0,132.0147,132.1307,131.9664,132.1307,31933.0
2021-05-06 15:10:00,136.7,136.96,136.66,136.93,62426.0,132.1211,132.3724,132.0824,132.3434,62426.0
2021-05-06 15:15:00,136.93,136.96,136.84,136.93,48691.0,132.3434,132.3724,132.2564,132.3434,48691.0
2021-05-06 15:20:00,136.93,136.93,136.83,136.92,38253.0,132.3434,132.3434,132.2467,132.3337,38253.0
2021-05-06 15:25:00,136.91,137.14,136.87,137.05,87601.0,132.324,132.5463,132.2854,132.4593,87601.0
2021-05-06 15:30:00,137.07,137.12,136.98,137.04,97482.0,132.4787,132.527,132.3917,132.4497,97482.0
2021-05-06 15:35:00,137.06,137.27,137.05,137.26,79425.0,132.469,132.672,132.4593,132.6623,79425.0
2021-05-06 15:40:00,137.26,137.35,137.24,137.28,150648.0,132.6623,132.7493,132.643,132.6816,150648.0
2021-05-06 15:45:00,137.29,137.39,137.17,137.38,89886.0,132.6913,132.788,132.5753,132.7783,89886.0
2021-05-06 15:50:00,137.39,137.71,137.33,137.68,525321.0,132.788,133.0972,132.73,133.0682,525321.0
2021-05-06 15:55:00,137.68,137.93,137.59,137.84,504216.0,133.0682,133.3099,132.9813,133.2229,504216.0
2021-05-07 09:30:00,139.16,139.27,138.48,138.62,166728.0,134.4987,134.605,133.8414,133.9768,166728.0
2021-05-07 09:35:00,138.61,139.19,138.53,138.86,135177.0,133.9671,134.5277,133.8898,134.2087,135177.0
2021-05-07 09:40:00,138.88,139.07,138.55,138.81,151594.0,134.228,134.4117,133.9091,134.1604,151594.0
2021-05-07 09:45:00,138.83,139.22,138.66,139.15,206457.0,134.1797,134.5567,134.0154,134.489,206457.0
2021-05-07 09:50:00,139.17,139.23,138.92,138.94,102836.0,134.5083,134.5663,134.2667,134.286,102836.0
2021-05-07 09:55:00,138.93,139.13,138.88,139.0,80966.0,134.2764,134.4697,134.228,134.344,80966.0
2021-05-07 10:00:00,139.0,139.21,138.76,139.16,133732.0,134.344,134.547,134.1121,134.4987,133732.0
2021-05-07 10:05:00,139.19,139.44,139.13,139.42,71185.0,134.5277,134.7693,134.4697,134.75,71185.0
2021-05-07 10:10:00,139.42,139.56,139.4,139.5,616443.0,134.75,134.8853,134.7306,134.8273,616443.0
2021-05-07 10:15:00,139.51,139.72,139.49,139.68,130733.0,134.8369,135.0399,134.8176,135.0012,130733.0
2021-05-07 10:20:00,139.69,139.85,139.66,139.66,66089.0,135.0109,135.1656,134.9819,134.9819,66089.0
2021-05-07 10:25:00,139.66,139.7,139.44,139.48,64484.0,134.9819,135.0206,134.7693,134.8079,64484.0
2021-05-07 10:30:00,139.48,139.62,139.45,139.62,46061.0,134.8079,134.9433,134.779,134.9433,46061.0
2021-05-07 10:35:00,139.62,139.7,139.51,139.51,49937.0,134.9433,135.0206,134.8369,134.8369,49937.0
2021-05-07 10:40:00,139.52,139.65,139.5,139.55,42515.0,134.8466,134.9723,134.8273,134.8756,42515.0
2021-05-07 10:45:00,139.54,139.6,139.35,139.46,41257.0,134.8659,134.9239,134.6823,134.7886,41257.0
2021-05-07 10:50:00,139.46,139.47,139.36,139.39,53072.0,134.7886,134.7983,134.692,134.721,53072.0
2021-05-07 10:55:00,139.4,139.53,139.27,139.5,30983.0,134.7306,134.8563,134.605,134.8273,30983.0
2021-05-07 11:00:00,139.5,139.61,139.48,139.6,40386.0,134.8273,134.9336,134.8079,134.9239,40386.0
2021-05-07 11:05:00,139.61,139.63,139.46,139.53,31103.0,134.9336,134.9529,134.7886,134.8563,31103.0
2021-05-07 11:10:00,139.53,139.71,139.52,139.69,38139.0,134.8563,135.0302,134.8466,135.0109,38139.0
2021-05-07 11:15:00,139.67,139.7,139.61,139.65,24527.0,134.9916,135.0206,134.9336,134.9723,24527.0
2021-05-07 11:20:00,139.65,139.75,139.62,139.65,22868.0,134.9723,135.0689,134.9433,134.9723,22868.0
2021-05-07 11:25:00,139.65,139.75,139.55,139.72,32389.0,134.9723,135.0689,134.8756,135.0399,32389.0
2021-05-07 11:30:00,139.73,139.8,139.64,139.66,33252.0,135.0496,135.1172,134.9626,134.9819,33252.0
2021-05-07 11:35:00,139.65,139.73,139.53,139.58,57661.0,134.9723,135.0496,134.8563,134.9046,57661.0
2021-05-07 11:40:00,139.57,139.79,139.52,139.76,125239.0,134.8949,135.1076,134.8466,135.0786,125239.0
2021-05-07 11:45:00,139.76,139.77,139.61,139.62,77272.0,135.0786,135.0882,134.9336,134.9433,77272.0
2021-05-07 11:50:00,139.64,139.67,139.6,139.65,153326.0,134.9626,134.9916,134.9239,134.9723,153326.0
2021-05-07 11:55:00,139.63,139.78,139.63,139.76,74804.0,134.9529,135.0979,134.9529,135.0786,74804.0
2021-05-07 12:00:00,139.78,139.78,139.63,139.66,143437.0,135.0979,135.0979,134.9529,134.9819,143437.0
2021-05-07 12:05:00,139.64,139.75,139.53,139.69,174446.0,134.9626,135.0689,134.8563,135.0109,174446.0
2021-05-07 12:10:00,139.7,139.71,139.51,139.52,108640.0,135.0206,135.0302,134.8369,134.8466,108640.0
2021-05-07 12:15:00,139.52,139.61,139.51,139.6,47375.0,134.8466,134.9336,134.8369,134.9239,47375.0
2021-05-07 12:20:00,139.6,139.6,139.52,139.52,18468.0,134.9239,134.9239,134.8466,134.8466,18468.0
2021-05-07 12:25:00,139.52,139.52,139.35,139.38,28121.0,134.8466,134.8466,134.6823,134.7113,28121.0
2021-05-07 12:30:00,139.37,139.39,139.31,139.34,45010.0,134.7016,134.721,134.6436,134.6726,45010.0
2021-05-07 12:35:00,139.34,139.34,139.15,139.18,28276.0,134.6726,134.6726,134.489,134.518,28276.0
2021-05-07 12:40:00,139.17,139.22,139.1,139.19,63827.0,134.5083,134.5567,134.4407,134.5277,63827.0
2021-05-07 12:45:00,139.2,139.29,139.15,139.25,24539.0,134.5373,134.6243,134.489,134.5856,24539.0
2021-05-07 12:50:00,139.25,139.28,139.14,139.2,22850.0,134.5856,134.6146,134.4793,134.5373,22850.0
2021-05-07 12:55:00,139.21,139.36,139.19,139.31,35975.0,134.547,134.692,134.5277,134.6436,35975.0
2021-05-07 13:00:00,139.31,139.33,139.23,139.26,18343.0,134.6436,134.663,134.5663,134.5953,18343.0
2021-05-07 13:05:00,139.25,139.25,138.98,139.16,56053.0,134.5856,134.5856,134.3247,134.4987,56053.0
2021-05-07 13:10:00,139.17,139.19,139.02,139.02,36202.0,134.5083,134.5277,134.3634,134.3634,36202.0
2021-05-07 13:15:00,138.99,139.03,138.89,138.93,49971.0,134.3344,134.373,134.2377,134.2764,49971.0
2021-05-07 13:20:00,138.92,138.94,138.78,138.88,264646.0,134.2667,134.286,134.1314,134.228,264646.0
2021-05-07 13:25:00,138.87,138.87,138.73,138.75,62198.0,134.2184,134.2184,134.0831,134.1024,62198.0
2021-05-07 13:30:00,138.75,138.94,138.74,138.93,48394.0,134.1024,134.286,134.0927,134.2764,48394.0
2021-05-07 13:35:00,138.94,138.97,138.86,138.86,41429.0,134.286,134.315,134.2087,134.2087,41429.0
2021-05-07 13:40:00,138.84,138.88,138.76,138.84,31405.0,134.1894,134.228,134.1121,134.1894,31405.0
2021-05-07 13:45:00,138.85,138.92,138.76,138.86,29860.0,134.199,134.2667,134.1121,134.2087,29860.0
2021-05-07 13:50:00,138.84,138.88,138.69,138.7,28104.0,134.1894,134.228,134.0444,134.0541,28104.0
2021-05-07 13:55:00,138.71,138.77,138.61,138.61,30396.0,134.0637,134.1217,133.9671,133.9671,30396.0
2021-05-07 14:00:00,138.58,138.73,138.43,138.61,61023.0,133.9381,134.0831,133.7931,133.9671,61023.0
2021-05-07 14:05:00,138.62,138.79,138.62,138.77,49575.0,133.9768,134.1411,133.9768,134.1217,49575.0
2021-05-07 14:10:00,138.8,138.82,138.72,138.72,20064.0,134.1507,134.1701,134.0734,134.0734,20064.0
2021-05-07 14:15:00,138.71,138.8,138.69,138.77,93989.0,134.0637,134.1507,134.0444,134.1217,93989.0
2021-05-07 14:20:00,138.76,138.82,138.7,138.82,72276.0,134.1121,134.1701,134.0541,134.1701,72276.0
2021-05-07 14:25:00,138.82,138.86,138.72,138.8,51541.0,134.1701,134.2087,134.0734,134.1507,51541.0
2021-05-07 14:30:00,138.8,138.83,138.75,138.76,47540.0,134.1507,134.1797,134.1024,134.1121,47540.0
2021-05-07 14:35:00,138.75,138.77,138.58,138.67,42968.0,134.1024,134.1217,133.9381,134.0251,42968.0
2021-05-07 14:40:00,138.66,138.66,138.52,138.62,104081.0,134.0154,134.0154,133.8801,133.9768,104081.0
2021-05-07 14:45:00,138.62,138.77,138.62,138.77,61041.0,133.9768,134.1217,133.9768,134.1217,61041.0
2021-05-07 14:50:00,138.78,138.92,138.78,138.91,702733.0,134.1314,134.2667,134.1314,134.257,702733.0
2021-05-07 14:55:00,138.93,139.01,138.89,138.98,83207.0,134.2764,134.3537,134.2377,134.3247,83207.0
2021-05-07 15:00:00,138.98,139.13,138.92,139.0,159471.0,134.3247,134.4697,134.2667,134.344,159471.0
2021-05-07 15:05:00,139.02,139.13,138.99,139.11,132261.0,134.3634,134.4697,134.3344,134.4503,132261.0
2021-05-07 15:10:00,139.11,139.18,139.06,139.13,129304.0,134.4503,134.518,134.402,134.4697,129304.0
2021-05-07 15:15:00,139.13,139.19,139.13,139.15,116237.0,134.4697,134.5277,134.4697,134.489,116237.0
2021-05-07 15:20:00,139.15,139.29,139.14,139.21,185974.0,134.489,134.6243,134.4793,134.547,185974.0
2021-05-07 15:25:00,139.22,139.26,139.09,139.17,179877.0,134.5567,134.5953,134.431,134.5083,179877.0
2021-05-07 15:30:00,139.17,139.27,139.09,139.14,213394.0,134.5083,134.605,134.431,134.4793,213394.0
2021-05-07 15:35:00,139.15,139.23,139.06,139.12,227169.0,134.489,134.5663,134.402,134.46,227169.0
2021-05-07 15:40:00,139.12,139.17,139.03,139.04,55670.0,134.46,134.5083,134.373,134.3827,55670.0
2021-05-07 15:45:00,139.03,139.26,139.0,139.25,739617.0,134.373,134.5953,134.344,134.5856,739617.0
2021-05-07 15:50:00,139.24,139.24,139.08,139.17,162104.0,134.576,134.576,134.4213,134.5083,162104.0
2021-05-07 15:55:00,139.18,139.22,138.96,139.03,546542.0,134.518,134.5567,134.3054,134.373,546542.0
2021-05-10 09:30:00,138.35,138.43,137.46,137.51,201094.0,133.7158,133.7931,132.8556,132.9039,201094.0
2021-05-10 09:35:00,137.52,137.67,137.28,137.36,285035.0,132.9136,133.0586,132.6816,132.759,285035.0
2021-05-10 09:40:00,137.34,137.51,137.14,137.41,187840.0,132.7396,132.9039,132.5463,132.8073,187840.0
2021-05-10 09:45:00,137.4,137.63,137.3,137.52,98875.0,132.7976,133.0199,132.701,132.9136,98875.0
2021-05-10 09:50:00,137.54,137.57,137.28,137.36,66861.0,132.9329,132.9619,132.6816,132.759,66861.0
2021-05-10 09:55:00,137.36,137.61,137.28,137.53,53095.0,132.759,133.0006,132.6816,132.9233,53095.0
2021-05-10 10:00:00,137.57,137.61,137.31,137.48,96645.0,132.9619,133.0006,132.7106,132.8749,96645.0
2021-05-10 10:05:00,137.46,137.52,137.25,137.42,78474.0,132.8556,132.9136,132.6526,132.8169,78474.0
2021-05-10 10:10:00,137.4,137.65,137.4,137.59,115081.0,132.7976,133.0392,132.7976,132.9813,115081.0
2021-05-10 10:15:00,137.59,137.79,137.51,137.71,61839.0,132.9813,133.1746,132.9039,133.0972,61839.0
2021-05-10 10:20:00,137.69,137.8,137.47,137.52,136769.0,133.0779,133.1842,132.8653,132.9136,136769.0
2021-05-10 10:25:00,137.5,137.54,137.4,137.4,46691.0,132.8943,132.9329,132.7976,132.7976,46691.0
2021-05-10 10:30:00,137.39,137.39,137.19,137.21,61481.0,132.788,132.788,132.5947,132.614,61481.0
2021-05-10 10:35:00,137.2,137.42,137.2,137.42,48541.0,132.6043,132.8169,132.6043,132.8169,48541.0
2021-05-10 10:40:00,137.42,137.42,137.19,137.3,68208.0,132.8169,132.8169,132.5947,132.701,68208.0
2021-05-10 10:45:00,137.29,137.29,136.96,136.97,64398.0,132.6913,132.6913,132.3724,132.382,64398.0
2021-05-10 10:50:00,136.95,137.08,136.89,136.94,54382.0,132.3627,132.4883,132.3047,132.353,54382.0
2021-05-10 10:55:00,136.93,137.08,136.92,137.08,63322.0,132.3434,132.4883,132.3337,132.4883,63322.0
2021-05-10 11:00:00,137.08,137.11,136.83,136.94,85530.0,132.4883,132.5173,132.2467,132.353,85530.0
2021-05-10 11:05:00,136.96,137.06,136.91,137.02,87034.0,132.3724,132.469,132.324,132.4303,87034.0
2021-05-10 11:10:00,137.01,137.1,136.94,136.95,91445.0,132.4207,132.5077,132.353,132.3627,91445.0
2021-05-10 11:15:00,136.94,137.13,136.87,137.13,68243.0,132.353,132.5367,132.2854,132.5367,68243.0
2021-05-10 11:20:00,137.12,137.29,137.11,137.21,65096.0,132.527,132.6913,132.5173,132.614,65096.0
2021-05-10 11:25:00,137.21,137.25,137.11,137.13,58819.0,132.614,132.6526,132.5173,132.5367,58819.0
2021-05-10 11:30:00,137.17,137.18,137.05,137.11,26246.0,132.5753,132.585,132.4593,132.5173,26246.0
2021-05-10 11:35:00,137.11,137.13,136.98,137.0,28866.0,132.5173,132.5367,132.3917,132.411,28866.0
2021-05-10 11:40:00,136.97,137.23,136.92,137.22,22599.0,132.382,132.6333,132.3337,132.6236,22599.0
2021-05-10 11:45:00,137.23,137.23,137.12,137.17,59424.0,132.6333,132.6333,132.527,132.5753,59424.0
2021-05-10 11:50:00,137.18,137.22,137.09,137.16,18851.0,132.585,132.6236,132.498,132.5657,18851.0
2021-05-10 11:55:00,137.18,137.31,137.14,137.28,33776.0,132.585,132.7106,132.5463,132.6816,33776.0
2021-05-10 12:00:00,137.29,137.34,137.24,137.34,41853.0,132.6913,132.7396,132.643,132.7396,41853.0
2021-05-10 12:05:00,137.35,137.35,137.28,137.32,27649.0,132.7493,132.7493,132.6816,132.7203,27649.0
2021-05-10 12:10:00,137.32,137.51,137.32,137.46,31092.0,132.7203,132.9039,132.7203,132.8556,31092.0
2021-05-10 12:15:00,137.48,137.52,137.43,137.47,38730.0,132.8749,132.9136,132.8266,132.8653,38730.0
2021-05-10 12:20:00,137.47,137.5,137.38,137.48,42803.0,132.8653,132.8943,132.7783,132.8749,42803.0
2021-05-10 12:25:00,137.48,137.55,137.28,137.33,87383.0,132.8749,132.9426,132.6816,132.73,87383.0
2021-05-10 12:30:00,137.31,137.34,137.2,137.21,46194.0,132.7106,132.7396,132.6043,132.614,46194.0
2021-05-10 12:35:00,137.21,137.24,137.15,137.21,22205.0,132.614,132.643,132.556,132.614,22205.0
2021-05-10 12:40:00,137.2,137.23,137.12,137.15,25409.0,132.6043,132.6333,132.527,132.556,25409.0
2021-05-10 12:45:00,137.15,137.21,137.11,137.14,36557.0,132.556,132.614,132.5173,132.5463,36557.0
2021-05-10 12:50:00,137.15,137.22,137.13,137.13,45307.0,132.556,132.6236,132.5367,132.5367,45307.0
2021-05-10 12:55:00,137.11,137.17,137.1,137.12,37611.0,132.5173,132.5753,132.5077,132.527,37611.0
2021-05-10 13:00:00,137.12,137.17,137.02,137.11,35981.0,132.527,132.5753,132.4303,132.5173,35981.0
2021-05-10 13:05:00,137.1,137.11,137.04,137.08,19956.0,132.5077,132.5173,132.4497,132.4883,19956.0
2021-05-10 13:10:00,137.09,137.16,137.04,137.14,19130.0,132.498,132.5657,132.4497,132.5463,19130.0
2021-05-10 13:15:00,137.12,137.18,137.06,137.15,19379.0,132.527,132.585,132.469,132.556,19379.0
2021-05-10 13:20:00,137.14,137.27,137.14,137.2,29141.0,132.5463,132.672,132.5463,132.6043,29141.0
2021-05-10 13:25:00,137.2,137.21,137.07,137.07,34358.0,132.6043,132.614,132.4787,132.4787,34358.0
2021-05-10 13:30:00,137.04,137.1,136.98,137.0,55330.0,132.4497,132.5077,132.3917,132.411,55330.0
2021-05-10 13:35:00,136.99,137.0,136.93,136.99,27294.0,132.4014,132.411,132.3434,132.4014,27294.0
2021-05-10 13:40:00,136.98,136.98,136.85,136.88,48069.0,132.3917,132.3917,132.266,132.295,48069.0
2021-05-10 13:45:00,136.87,136.96,136.84,136.85,26267.0,132.2854,132.3724,132.2564,132.266,26267.0
2021-05-10 13:50:00,136.86,136.91,136.79,136.79,38654.0,132.2757,132.324,132.2081,132.2081,38654.0
2021-05-10 13:55:00,136.8,136.94,136.71,136.82,45705.0,132.2177,132.353,132.1307,132.237,45705.0
2021-05-10 14:00:00,136.8,136.85,136.57,136.65,100235.0,132.2177,132.266,131.9954,132.0727,100235.0
2021-05-10 14:05:00,136.65,136.74,136.6,136.63,87938.0,132.0727,132.1597,132.0244,132.0534,87938.0
2021-05-10 14:10:00,136.62,136.64,136.42,136.47,138690.0,132.0437,132.0631,131.8504,131.8988,138690.0
2021-05-10 14:15:00,136.47,136.48,136.15,136.24,244412.0,131.8988,131.9084,131.5895,131.6765,244412.0
2021-05-10 14:20:00,136.25,136.3,136.07,136.16,86913.0,131.6861,131.7345,131.5122,131.5992,86913.0
2021-05-10 14:25:00,136.15,136.19,135.83,135.94,1602761.0,131.5895,131.6281,131.2802,131.3865,1602761.0
2021-05-10 14:30:00,135.94,136.01,135.75,136.0,167649.0,131.3865,131.4542,131.2029,131.4445,167649.0
2021-05-10 14:35:00,136.0,136.09,135.85,136.0,80256.0,131.4445,131.5315,131.2995,131.4445,80256.0
2021-05-10 14:40:00,135.99,136.02,135.83,135.84,220656.0,131.4348,131.4638,131.2802,131.2899,220656.0
2021-05-10 14:45:00,135.84,135.93,135.79,135.8,86568.0,131.2899,131.3769,131.2415,131.2512,86568.0
2021-05-10 14:50:00,135.79,135.81,135.65,135.77,95826.0,131.2415,131.2609,131.1062,131.2222,95826.0
2021-05-10 14:55:00,135.77,135.86,135.7,135.85,39719.0,131.2222,131.3092,131.1546,131.2995,39719.0
2021-05-10 15:00:00,135.84,135.96,135.8,135.89,59288.0,131.2899,131.4059,131.2512,131.3382,59288.0
2021-05-10 15:05:00,135.88,135.99,135.82,135.98,62802.0,131.3285,131.4348,131.2705,131.4252,62802.0
2021-05-10 15:10:00,135.98,136.13,135.94,136.04,52261.0,131.4252,131.5702,131.3865,131.4832,52261.0
2021-05-10 15:15:00,136.02,136.07,135.89,135.94,96670.0,131.4638,131.5122,131.3382,131.3865,96670.0
2021-05-10 15:20:00,135.93,135.98,135.82,135.92,89788.0,131.3769,131.4252,131.2705,131.3672,89788.0
2021-05-10 15:25:00,135.91,136.03,135.86,136.0,85322.0,131.3575,131.4735,131.3092,131.4445,85322.0
2021-05-10 15:30:00,135.98,135.99,135.88,135.98,74001.0,131.4252,131.4348,131.3285,131.4252,74001.0
2021-05-10 15:35:00,135.97,136.05,135.89,136.02,144073.0,131.4155,131.4928,131.3382,131.4638,144073.0
2021-05-10 15:40:00,136.03,136.08,135.97,136.07,182938.0,131.4735,131.5218,131.4155,131.5122,182938.0
2021-05-10 15:45:00,136.08,136.19,135.85,135.94,178657.0,131.5218,131.6281,131.2995,131.3865,178657.0
2021-05-10 15:50:00,135.95,136.02,135.69,135.7,494647.0,131.3962,131.4638,131.1449,131.1546,494647.0
2021-05-10 15:55:00,135.71,135.9,135.47,135.52,921593.0,131.1642,131.3479,130.9323,130.9806,921593.0
2021-05-11 09:30:00,132.93,133.09,132.61,132.74,569340.0,128.4773,128.632,128.1681,128.2937,569340.0
2021-05-11 09:35:00,132.75,133.41,132.75,133.29,410131.0,128.3034,128.9413,128.3034,128.8253,410131.0
2021-05-11 09:40:00,133.27,133.8,133.22,133.69,227991.0,128.806,129.3182,128.7576,129.2119,227991.0
2021-05-11 09:45:00,133.7,133.7,133.36,133.38,210641.0,129.2216,129.2216,128.8929,128.9123,210641.0
2021-05-11 09:50:00,133.38,133.79,133.37,133.75,247030.0,128.9123,129.3085,128.9026,129.2699,247030.0
2021-05-11 09:55:00,133.76,134.16,133.68,134.16,244111.0,129.2795,129.6661,129.2022,129.6661,244111.0
2021-05-11 10:00:00,134.17,134.21,133.85,133.96,205499.0,129.6758,129.7145,129.3665,129.4728,205499.0
2021-05-11 10:05:00,133.96,134.07,133.63,133.63,162134.0,129.4728,129.5792,129.1539,129.1539,162134.0
2021-05-11 10:10:00,133.64,133.78,133.5,133.6,121302.0,129.1636,129.2989,129.0283,129.1249,121302.0
2021-05-11 10:15:00,133.58,133.84,133.28,133.77,168305.0,129.1056,129.3569,128.8156,129.2892,168305.0
2021-05-11 10:20:00,133.78,133.99,133.37,133.39,210866.0,129.2989,129.5018,128.9026,128.9219,210866.0
2021-05-11 10:25:00,133.38,133.41,133.13,133.18,209164.0,128.9123,128.9413,128.6706,128.719,209164.0
2021-05-11 10:30:00,133.2,133.27,132.99,133.02,274131.0,128.7383,128.806,128.5353,128.5643,274131.0
2021-05-11 10:35:00,133.01,133.15,132.84,133.0,147910.0,128.5547,128.69,128.3904,128.545,147910.0
2021-05-11 10:40:00,132.99,133.39,132.89,133.23,191208.0,128.5353,128.9219,128.4387,128.7673,191208.0
2021-05-11 10:45:00,133.22,133.54,132.8,133.5,242099.0,128.7576,129.0669,128.3517,129.0283,242099.0
2021-05-11 10:50:00,133.51,133.67,133.39,133.58,147776.0,129.0379,129.1926,128.9219,129.1056,147776.0
2021-05-11 10:55:00,133.55,133.84,133.49,133.67,110457.0,129.0766,129.3569,129.0186,129.1926,110457.0
2021-05-11 11:00:00,133.67,133.75,133.35,133.39,123632.0,129.1926,129.2699,128.8833,128.9219,123632.0
2021-05-11 11:05:00,133.38,133.64,133.31,133.41,104697.0,128.9123,129.1636,128.8446,128.9413,104697.0
2021-05-11 11:10:00,133.41,133.92,133.33,133.92,110599.0,128.9413,129.4342,128.8639,129.4342,110599.0
2021-05-11 11:15:00,133.91,134.36,133.73,134.36,117173.0,129.4245,129.8594,129.2505,129.8594,117173.0
2021-05-11 11:20:00,134.34,134.49,134.26,134.46,96665.0,129.8401,129.9851,129.7628,129.9561,96665.0
2021-05-11 11:25:00,134.46,134.72,134.45,134.68,401292.0,129.9561,130.2074,129.9464,130.1687,401292.0
2021-05-11 11:30:00,134.7,134.78,134.53,134.73,141889.0,130.1881,130.2654,130.0238,130.2171,141889.0
2021-05-11 11:35:00,134.74,134.85,134.65,134.72,162383.0,130.2267,130.333,130.1397,130.2074,162383.0
2021-05-11 11:40:00,134.67,134.72,134.34,134.37,135531.0,130.1591,130.2074,129.8401,129.8691,135531.0
2021-05-11 11:45:00,134.36,134.55,134.35,134.49,57820.0,129.8594,130.0431,129.8498,129.9851,57820.0
2021-05-11 11:50:00,134.47,134.76,134.37,134.71,85079.0,129.9658,130.246,129.8691,130.1977,85079.0
2021-05-11 11:55:00,134.69,134.79,134.59,134.7,82760.0,130.1784,130.275,130.0817,130.1881,82760.0
2021-05-11 12:00:00,134.7,134.92,134.6,134.78,95204.0,130.1881,130.4007,130.0914,130.2654,95204.0
2021-05-11 12:05:00,134.75,134.99,134.69,134.86,53970.0,130.2364,130.4683,130.1784,130.3427,53970.0
2021-05-11 12:10:00,134.85,134.99,134.79,134.94,64793.0,130.333,130.4683,130.275,130.42,64793.0
2021-05-11 12:15:00,134.95,135.07,134.81,134.99,98075.0,130.4297,130.5457,130.2944,130.4683,98075.0
2021-05-11 12:20:00,134.97,135.0,134.72,134.96,164948.0,130.449,130.478,130.2074,130.4393,164948.0
2021-05-11 12:25:00,134.95,134.95,134.68,134.74,73122.0,130.4297,130.4297,130.1687,130.2267,73122.0
2021-05-11 12:30:00,134.73,134.78,134.59,134.68,70710.0,130.2171,130.2654,130.0817,130.1687,70710.0
2021-05-11 12:35:00,134.7,134.87,134.66,134.73,70447.0,130.1881,130.3524,130.1494,130.2171,70447.0
2021-05-11 12:40:00,134.74,134.75,134.53,134.55,65196.0,130.2267,130.2364,130.0238,130.0431,65196.0
2021-05-11 12:45:00,134.58,134.6,134.43,134.45,73862.0,130.0721,130.0914,129.9271,129.9464,73862.0
2021-05-11 12:50:00,134.46,134.48,134.17,134.24,120042.0,129.9561,129.9754,129.6758,129.7435,120042.0
2021-05-11 12:55:00,134.23,134.45,134.23,134.45,65108.0,129.7338,129.9464,129.7338,129.9464,65108.0
2021-05-11 13:00:00,134.43,134.71,134.39,134.71,55330.0,129.9271,130.1977,129.8884,130.1977,55330.0
2021-05-11 13:05:00,134.72,134.75,134.62,134.74,49208.0,130.2074,130.2364,130.1107,130.2267,49208.0
2021-05-11 13:10:00,134.73,134.87,134.61,134.66,76783.0,130.2171,130.3524,130.1011,130.1494,76783.0
2021-05-11 13:15:00,134.66,134.9,134.58,134.82,85953.0,130.1494,130.3814,130.0721,130.304,85953.0
2021-05-11 13:20:00,134.8,135.01,134.79,134.99,48934.0,130.2847,130.4877,130.275,130.4683,48934.0
2021-05-11 13:25:00,135.0,135.26,134.99,135.19,63078.0,130.478,130.7293,130.4683,130.6616,63078.0
2021-05-11 13:30:00,135.19,135.24,135.15,135.19,47908.0,130.6616,130.71,130.623,130.6616,47908.0
2021-05-11 13:35:00,135.19,135.3,135.13,135.29,75002.0,130.6616,130.768,130.6037,130.7583,75002.0
2021-05-11 13:40:00,135.31,135.38,135.24,135.33,38810.0,130.7776,130.8453,130.71,130.797,38810.0
2021-05-11 13:45:00,135.34,135.38,135.23,135.26,30700.0,130.8066,130.8453,130.7003,130.7293,30700.0
2021-05-11 13:50:00,135.25,135.27,134.88,134.9,60614.0,130.7196,130.739,130.362,130.3814,60614.0
2021-05-11 13:55:00,134.9,135.1,134.9,135.07,38357.0,130.3814,130.5747,130.3814,130.5457,38357.0
2021-05-11 14:00:00,135.08,135.27,134.98,135.22,83940.0,130.5553,130.739,130.4587,130.6906,83940.0
2021-05-11 14:05:00,135.22,135.28,134.95,134.97,155958.0,130.6906,130.7486,130.4297,130.449,155958.0
2021-05-11 14:10:00,134.98,135.05,134.73,134.75,76422.0,130.4587,130.5263,130.2171,130.2364,76422.0
2021-05-11 14:15:00,134.74,134.89,134.71,134.88,59541.0,130.2267,130.3717,130.1977,130.362,59541.0
2021-05-11 14:20:00,134.89,135.07,134.84,135.06,75740.0,130.3717,130.5457,130.3234,130.536,75740.0
2021-05-11 14:25:00,135.06,135.39,134.99,135.37,85402.0,130.536,130.8549,130.4683,130.8356,85402.0
2021-05-11 14:30:00,135.36,135.36,134.9,135.02,100220.0,130.8259,130.8259,130.3814,130.4973,100220.0
2021-05-11 14:35:00,135.02,135.08,134.77,134.81,69202.0,130.4973,130.5553,130.2557,130.2944,69202.0
2021-05-11 14:40:00,134.79,134.92,134.71,134.86,55421.0,130.275,130.4007,130.1977,130.3427,55421.0
2021-05-11 14:45:00,134.86,135.07,134.8,135.07,79297.0,130.3427,130.5457,130.2847,130.5457,79297.0
2021-05-11 14:50:00,135.06,135.15,134.87,135.05,93512.0,130.536,130.623,130.3524,130.5263,93512.0
2021-05-11 14:55:00,135.05,135.15,134.92,134.99,87155.0,130.5263,130.623,130.4007,130.4683,87155.0
2021-05-11 15:00:00,134.98,135.11,134.93,134.98,74458.0,130.4587,130.5843,130.4104,130.4587,74458.0
2021-05-11 15:05:00,134.97,135.06,134.79,134.84,36791.0,130.449,130.536,130.275,130.3234,36791.0
2021-05-11 15:10:00,134.86,134.91,134.76,134.8,46600.0,130.3427,130.391,130.246,130.2847,46600.0
2021-05-11 15:15:00,134.8,135.15,134.73,135.15,128930.0,130.2847,130.623,130.2171,130.623,128930.0
2021-05-11 15:20:00,135.16,135.21,135.05,135.18,78285.0,130.6326,130.681,130.5263,130.652,78285.0
2021-05-11 15:25:00,135.19,135.37,135.17,135.18,123271.0,130.6616,130.8356,130.6423,130.652,123271.0
2021-05-11 15:30:00,135.18,135.25,134.8,134.82,210252.0,130.652,130.7196,130.2847,130.304,210252.0
2021-05-11 15:35:00,134.81,134.84,134.52,134.69,236586.0,130.2944,130.3234,130.0141,130.1784,236586.0
2021-05-11 15:40:00,134.68,134.92,134.65,134.84,139351.0,130.1687,130.4007,130.1397,130.3234,139351.0
2021-05-11 15:45:00,134.84,135.17,134.83,135.11,148329.0,130.3234,130.6423,130.3137,130.5843,148329.0
2021-05-11 15:50:00,135.09,135.26,134.97,135.16,388233.0,130.565,130.7293,130.449,130.6326,388233.0
2021-05-11 15:55:00,135.16,135.28,135.01,135.18,900031.0,130.6326,130.7486,130.4877,130.652,900031.0
2021-05-12 09:30:00,133.07,133.55,132.99,133.28,388711.0,128.6127,129.0766,128.5353,128.8156,388711.0
2021-05-12 09:35:00,133.33,133.77,133.16,133.27,347381.0,128.8639,129.2892,128.6996,128.806,347381.0
2021-05-12 09:40:00,133.28,133.52,133.06,133.4,175436.0,128.8156,129.0476,128.603,128.9316,175436.0
2021-05-12 09:45:00,133.4,133.85,133.37,133.59,126698.0,128.9316,129.3665,128.9026,129.1152,126698.0
2021-05-12 09:50:00,133.61,133.69,133.25,133.26,183381.0,129.1346,129.2119,128.7866,128.7963,183381.0
2021-05-12 09:55:00,133.27,133.41,133.03,133.07,122422.0,128.806,128.9413,128.574,128.6127,122422.0
2021-05-12 10:00:00,133.07,133.07,132.7,132.89,167948.0,128.6127,128.6127,128.255,128.4387,167948.0
2021-05-12 10:05:00,132.88,133.15,132.87,133.13,201309.0,128.429,128.69,128.4194,128.6706,201309.0
2021-05-12 10:10:00,133.13,133.14,132.63,132.72,229202.0,128.6706,128.6803,128.1874,128.2744,229202.0
2021-05-12 10:15:00,132.72,132.75,132.56,132.68,140126.0,128.2744,128.3034,128.1197,128.2357,140126.0
2021-05-12 10:20:00,132.67,132.98,132.65,132.83,159195.0,128.2261,128.5257,128.2067,128.3807,159195.0
2021-05-12 10:25:00,132.83,132.83,132.51,132.51,94227.0,128.3807,128.3807,128.0714,128.0714,94227.0
2021-05-12 10:30:00,132.5,132.69,132.4,132.43,165911.0,128.0617,128.2454,127.9651,127.9941,165911.0
2021-05-12 10:35:00,132.42,132.68,132.38,132.45,164049.0,127.9844,128.2357,127.9458,128.0134,164049.0
2021-05-12 10:40:00,132.43,132.49,132.05,132.18,191312.0,127.9941,128.0521,127.6268,127.7525,191312.0
2021-05-12 10:45:00,132.16,132.35,132.05,132.1,89320.0,127.7331,127.9168,127.6268,127.6751,89320.0
2021-05-12 10:50:00,132.07,132.19,131.92,131.94,171834.0,127.6462,127.7621,127.5012,127.5205,171834.0
2021-05-12 10:55:00,131.95,132.1,131.84,132.09,233646.0,127.5302,127.6751,127.4239,127.6655,233646.0
2021-05-12 11:00:00,132.08,132.23,131.97,132.22,124736.0,127.6558,127.8008,127.5495,127.7911,124736.0
2021-05-12 11:05:00,132.23,132.33,132.03,132.31,53286.0,127.8008,127.8974,127.6075,127.8781,53286.0
2021-05-12 11:10:00,132.31,132.48,132.22,132.47,70612.0,127.8781,128.0424,127.7911,128.0328,70612.0
2021-05-12 11:15:00,132.48,132.58,132.4,132.54,140429.0,128.0424,128.1391,127.9651,128.1004,140429.0
2021-05-12 11:20:00,132.52,132.56,132.35,132.36,63671.0,128.0811,128.1197,127.9168,127.9264,63671.0
2021-05-12 11:25:00,132.36,132.39,132.12,132.23,58853.0,127.9264,127.9554,127.6945,127.8008,58853.0
2021-05-12 11:30:00,132.21,132.22,132.05,132.05,64181.0,127.7815,127.7911,127.6268,127.6268,64181.0
2021-05-12 11:35:00,132.04,132.13,131.9,132.05,94133.0,127.6172,127.7041,127.4818,127.6268,94133.0
2021-05-12 11:40:00,132.05,132.32,131.94,132.3,149592.0,127.6268,127.8878,127.5205,127.8684,149592.0
2021-05-12 11:45:00,132.3,132.3,132.0,132.02,164181.0,127.8684,127.8684,127.5785,127.5978,164181.0
2021-05-12 11:50:00,132.0,132.0,131.71,131.72,130478.0,127.5785,127.5785,127.2982,127.3079,130478.0
2021-05-12 11:55:00,131.71,131.71,131.56,131.62,171912.0,127.2982,127.2982,127.1532,127.2112,171912.0
2021-05-12 12:00:00,131.62,131.72,131.52,131.59,168996.0,127.2112,127.3079,127.1146,127.1822,168996.0
2021-05-12 12:05:00,131.59,131.74,131.57,131.57,114280.0,127.1822,127.3272,127.1629,127.1629,114280.0
2021-05-12 12:10:00,131.57,131.6,131.35,131.35,187775.0,127.1629,127.1919,126.9503,126.9503,187775.0
2021-05-12 12:15:00,131.34,131.54,131.26,131.53,133655.0,126.9406,127.1339,126.8633,127.1242,133655.0
2021-05-12 12:20:00,131.53,131.85,131.46,131.78,79423.0,127.1242,127.4335,127.0566,127.3659,79423.0
2021-05-12 12:25:00,131.8,131.93,131.75,131.75,75455.0,127.3852,127.5108,127.3369,127.3369,75455.0
2021-05-12 12:30:00,131.71,131.9,131.62,131.84,81235.0,127.2982,127.4818,127.2112,127.4239,81235.0
2021-05-12 12:35:00,131.84,131.94,131.6,131.63,63148.0,127.4239,127.5205,127.1919,127.2209,63148.0
2021-05-12 12:40:00,131.61,131.74,131.47,131.63,123024.0,127.2016,127.3272,127.0663,127.2209,123024.0
2021-05-12 12:45:00,131.62,131.73,131.49,131.62,105913.0,127.2112,127.3175,127.0856,127.2112,105913.0
2021-05-12 12:50:00,131.61,131.89,131.61,131.8,91829.0,127.2016,127.4722,127.2016,127.3852,91829.0
2021-05-12 12:55:00,131.79,131.91,131.72,131.89,72398.0,127.3755,127.4915,127.3079,127.4722,72398.0
2021-05-12 13:00:00,131.86,132.28,131.8,132.27,291627.0,127.4432,127.8491,127.3852,127.8395,291627.0
2021-05-12 13:05:00,132.29,132.29,132.06,132.1,84131.0,127.8588,127.8588,127.6365,127.6751,84131.0
2021-05-12 13:10:00,132.11,132.23,131.98,132.05,48412.0,127.6848,127.8008,127.5592,127.6268,48412.0
2021-05-12 13:15:00,132.06,132.07,131.8,131.8,55239.0,127.6365,127.6462,127.3852,127.3852,55239.0
2021-05-12 13:20:00,131.77,131.85,131.73,131.79,52928.0,127.3562,127.4335,127.3175,127.3755,52928.0
2021-05-12 13:25:00,131.77,131.87,131.63,131.68,58347.0,127.3562,127.4529,127.2209,127.2692,58347.0
2021-05-12 13:30:00,131.67,131.76,131.49,131.54,62368.0,127.2596,127.3465,127.0856,127.1339,62368.0
2021-05-12 13:35:00,131.55,131.88,131.52,131.81,62736.0,127.1436,127.4625,127.1146,127.3949,62736.0
2021-05-12 13:40:00,131.81,131.81,131.59,131.65,38637.0,127.3949,127.3949,127.1822,127.2402,38637.0
2021-05-12 13:45:00,131.64,131.68,131.44,131.49,108814.0,127.2306,127.2692,127.0373,127.0856,108814.0
2021-05-12 13:50:00,131.5,131.75,131.45,131.68,79469.0,127.0952,127.3369,127.0469,127.2692,79469.0
2021-05-12 13:55:00,131.69,131.76,131.51,131.58,63629.0,127.2789,127.3465,127.1049,127.1726,63629.0
2021-05-12 14:00:00,131.57,131.71,131.51,131.54,80840.0,127.1629,127.2982,127.1049,127.1339,80840.0
2021-05-12 14:05:00,131.52,131.6,131.46,131.46,59191.0,127.1146,127.1919,127.0566,127.0566,59191.0
2021-05-12 14:10:00,131.47,131.48,131.32,131.41,51409.0,127.0663,127.0759,126.9213,127.0083,51409.0
2021-05-12 14:15:00,131.4,131.46,131.27,131.45,99660.0,126.9986,127.0566,126.8729,127.0469,99660.0
2021-05-12 14:20:00,131.44,131.57,131.3,131.39,136891.0,127.0373,127.1629,126.9019,126.9889,136891.0
2021-05-12 14:25:00,131.39,131.59,131.34,131.54,61330.0,126.9889,127.1822,126.9406,127.1339,61330.0
2021-05-12 14:30:00,131.54,131.7,131.43,131.64,123519.0,127.1339,127.2885,127.0276,127.2306,123519.0
2021-05-12 14:35:00,131.64,131.81,131.5,131.68,146050.0,127.2306,127.3949,127.0952,127.2692,146050.0
2021-05-12 14:40:00,131.65,131.77,131.61,131.68,114791.0,127.2402,127.3562,127.2016,127.2692,114791.0
2021-05-12 14:45:00,131.66,131.85,131.58,131.78,161845.0,127.2499,127.4335,127.1726,127.3659,161845.0
2021-05-12 14:50:00,131.78,131.98,131.77,131.85,90210.0,127.3659,127.5592,127.3562,127.4335,90210.0
2021-05-12 14:55:00,131.84,131.87,131.63,131.64,86624.0,127.4239,127.4529,127.2209,127.2306,86624.0
2021-05-12 15:00:00,131.64,131.7,131.36,131.37,162237.0,127.2306,127.2885,126.9599,126.9696,162237.0
2021-05-12 15:05:00,131.37,131.49,131.31,131.46,128130.0,126.9696,127.0856,126.9116,127.0566,128130.0
2021-05-12 15:10:00,131.48,131.53,131.24,131.3,176468.0,127.0759,127.1242,126.844,126.9019,176468.0
2021-05-12 15:15:00,131.31,131.41,131.21,131.25,281750.0,126.9116,127.0083,126.815,126.8536,281750.0
2021-05-12 15:20:00,131.26,131.38,131.11,131.14,201571.0,126.8633,126.9793,126.7183,126.7473,201571.0
2021-05-12 15:25:00,131.13,131.31,131.1,131.23,201980.0,126.7376,126.9116,126.7086,126.8343,201980.0
2021-05-12 15:30:00,131.24,131.51,131.18,131.41,245120.0,126.844,127.1049,126.786,127.0083,245120.0
2021-05-12 15:35:00,131.4,131.44,131.22,131.34,284170.0,126.9986,127.0373,126.8246,126.9406,284170.0
2021-05-12 15:40:00,131.34,131.54,131.32,131.45,204435.0,126.9406,127.1339,126.9213,127.0469,204435.0
2021-05-12 15:45:00,131.45,131.68,131.38,131.4,307170.0,127.0469,127.2692,126.9793,126.9986,307170.0
2021-05-12 15:50:00,131.4,131.4,130.95,130.98,564017.0,126.9986,126.9986,126.5637,126.5927,564017.0
2021-05-12 15:55:00,130.99,131.48,130.97,131.32,846246.0,126.6023,127.0759,126.583,126.9213,846246.0
2021-05-13 09:30:00,132.8,133.3,132.56,133.15,248053.0,128.3517,128.835,128.1197,128.69,248053.0
2021-05-13 09:35:00,133.17,133.44,133.03,133.03,239812.0,128.7093,128.9703,128.574,128.574,239812.0
2021-05-13 09:40:00,133.03,133.22,132.95,133.01,270887.0,128.574,128.7576,128.4967,128.5547,270887.0
2021-05-13 09:45:00,133.03,133.28,132.79,132.81,141949.0,128.574,128.8156,128.342,128.3614,141949.0
2021-05-13 09:50:00,132.81,133.37,132.81,133.36,128739.0,128.3614,128.9026,128.3614,128.8929,128739.0
2021-05-13 09:55:00,133.36,133.57,133.35,133.5,162669.0,128.8929,129.0959,128.8833,129.0283,162669.0
2021-05-13 10:00:00,133.55,133.86,133.55,133.75,113538.0,129.0766,129.3762,129.0766,129.2699,113538.0
2021-05-13 10:05:00,133.77,133.79,133.66,133.71,108323.0,129.2892,129.3085,129.1829,129.2312,108323.0
2021-05-13 10:10:00,133.72,134.07,133.62,133.83,134357.0,129.2409,129.5792,129.1442,129.3472,134357.0
2021-05-13 10:15:00,133.84,133.97,133.73,133.73,64044.0,129.3569,129.4825,129.2505,129.2505,64044.0
2021-05-13 10:20:00,133.73,133.98,133.62,133.97,89448.0,129.2505,129.4922,129.1442,129.4825,89448.0
2021-05-13 10:25:00,133.95,133.98,133.56,133.74,94798.0,129.4632,129.4922,129.0862,129.2602,94798.0
2021-05-13 10:30:00,133.76,133.92,133.74,133.86,98638.0,129.2795,129.4342,129.2602,129.3762,98638.0
2021-05-13 10:35:00,133.83,133.89,133.6,133.78,121393.0,129.3472,129.4052,129.1249,129.2989,121393.0
2021-05-13 10:40:00,133.78,133.83,133.6,133.6,51832.0,129.2989,129.3472,129.1249,129.1249,51832.0
2021-05-13 10:45:00,133.61,133.9,133.56,133.78,155809.0,129.1346,129.4149,129.0862,129.2989,155809.0
2021-05-13 10:50:00,133.8,134.03,133.75,134.03,85226.0,129.3182,129.5405,129.2699,129.5405,85226.0
2021-05-13 10:55:00,134.03,134.25,133.97,134.01,85215.0,129.5405,129.7531,129.4825,129.5212,85215.0
2021-05-13 11:00:00,134.04,134.06,133.71,133.72,86345.0,129.5502,129.5695,129.2312,129.2409,86345.0
2021-05-13 11:05:00,133.72,133.74,133.42,133.47,73333.0,129.2409,129.2602,128.9509,128.9993,73333.0
2021-05-13 11:10:00,133.44,133.58,133.33,133.36,84059.0,128.9703,129.1056,128.8639,128.8929,84059.0
2021-05-13 11:15:00,133.37,133.48,133.3,133.44,60652.0,128.9026,129.0089,128.835,128.9703,60652.0
2021-05-13 11:20:00,133.44,133.48,133.21,133.23,132261.0,128.9703,129.0089,128.748,128.7673,132261.0
2021-05-13 11:25:00,133.23,133.27,132.97,133.03,197362.0,128.7673,128.806,128.516,128.574,197362.0
2021-05-13 11:30:00,133.03,133.22,132.96,133.21,84509.0,128.574,128.7576,128.5063,128.748,84509.0
2021-05-13 11:35:00,133.2,133.36,133.12,133.28,89465.0,128.7383,128.8929,128.661,128.8156,89465.0
2021-05-13 11:40:00,133.26,133.26,132.63,132.63,104942.0,128.7963,128.7963,128.1874,128.1874,104942.0
2021-05-13 11:45:00,132.62,132.87,132.55,132.86,146482.0,128.1777,128.4194,128.1101,128.4097,146482.0
2021-05-13 11:50:00,132.85,132.98,132.8,132.92,100035.0,128.4,128.5257,128.3517,128.4677,100035.0
2021-05-13 11:55:00,132.93,133.01,132.74,132.89,126043.0,128.4773,128.5547,128.2937,128.4387,126043.0
2021-05-13 12:00:00,132.89,133.2,132.84,132.99,131876.0,128.4387,128.7383,128.3904,128.5353,131876.0
2021-05-13 12:05:00,132.98,133.23,132.95,133.23,53431.0,128.5257,128.7673,128.4967,128.7673,53431.0
2021-05-13 12:10:00,133.23,133.39,133.23,133.36,124899.0,128.7673,128.9219,128.7673,128.8929,124899.0
2021-05-13 12:15:00,133.36,133.47,133.28,133.29,70000.0,128.8929,128.9993,128.8156,128.8253,70000.0
2021-05-13 12:20:00,133.29,133.38,133.13,133.13,99638.0,128.8253,128.9123,128.6706,128.6706,99638.0
2021-05-13 12:25:00,133.16,133.4,133.15,133.37,39644.0,128.6996,128.9316,128.69,128.9026,39644.0
2021-05-13 12:30:00,133.37,133.57,133.37,133.56,85446.0,128.9026,129.0959,128.9026,129.0862,85446.0
2021-05-13 12:35:00,133.55,133.58,133.26,133.27,64379.0,129.0766,129.1056,128.7963,128.806,64379.0
2021-05-13 12:40:00,133.28,133.31,133.12,133.16,50011.0,128.8156,128.8446,128.661,128.6996,50011.0
2021-05-13 12:45:00,133.17,133.41,133.17,133.4,39907.0,128.7093,128.9413,128.7093,128.9316,39907.0
2021-05-13 12:50:00,133.39,133.43,132.98,133.07,58663.0,128.9219,128.9606,128.5257,128.6127,58663.0
2021-05-13 12:55:00,133.07,133.08,132.77,132.83,261263.0,128.6127,128.6223,128.3227,128.3807,261263.0
2021-05-13 13:00:00,132.84,132.94,132.61,132.86,174584.0,128.3904,128.487,128.1681,128.4097,174584.0
2021-05-13 13:05:00,132.89,133.03,132.78,132.98,71574.0,128.4387,128.574,128.3324,128.5257,71574.0
2021-05-13 13:10:00,132.98,133.13,132.92,133.08,86723.0,128.5257,128.6706,128.4677,128.6223,86723.0
2021-05-13 13:15:00,133.07,133.16,132.75,132.77,55335.0,128.6127,128.6996,128.3034,128.3227,55335.0
2021-05-13 13:20:00,132.76,132.82,132.52,132.54,73638.0,128.313,128.371,128.0811,128.1004,73638.0
2021-05-13 13:25:00,132.55,132.7,132.46,132.64,82148.0,128.1101,128.255,128.0231,128.1971,82148.0
2021-05-13 13:30:00,132.62,132.71,132.27,132.27,72514.0,128.1777,128.2647,127.8395,127.8395,72514.0
2021-05-13 13:35:00,132.26,132.37,132.16,132.3,127139.0,127.8298,127.9361,127.7331,127.8684,127139.0
2021-05-13 13:40:00,132.34,132.46,132.27,132.46,66899.0,127.9071,128.0231,127.8395,128.0231,66899.0
2021-05-13 13:45:00,132.45,132.56,132.22,132.27,142569.0,128.0134,128.1197,127.7911,127.8395,142569.0
2021-05-13 13:50:00,132.32,132.73,132.29,132.72,88807.0,127.8878,128.284,127.8588,128.2744,88807.0
2021-05-13 13:55:00,132.74,132.77,132.59,132.62,51134.0,128.2937,128.3227,128.1487,128.1777,51134.0
2021-05-13 14:00:00,132.62,132.97,132.61,132.9,90738.0,128.1777,128.516,128.1681,128.4484,90738.0
2021-05-13 14:05:00,132.91,133.37,132.9,133.21,94391.0,128.458,128.9026,128.4484,128.748,94391.0
2021-05-13 14:10:00,133.21,133.47,133.21,133.39,85516.0,128.748,128.9993,128.748,128.9219,85516.0
2021-05-13 14:15:00,133.41,133.43,133.23,133.27,53086.0,128.9413,128.9606,128.7673,128.806,53086.0
2021-05-13 14:20:00,133.25,133.53,133.22,133.33,54369.0,128.7866,129.0572,128.7576,128.8639,54369.0
2021-05-13 14:25:00,133.32,133.45,133.22,133.43,36703.0,128.8543,128.9799,128.7576,128.9606,36703.0
2021-05-13 14:30:00,133.47,133.48,133.26,133.46,67687.0,128.9993,129.0089,128.7963,128.9896,67687.0
2021-05-13 14:35:00,133.49,133.69,133.44,133.6,138755.0,129.0186,129.2119,128.9703,129.1249,138755.0
2021-05-13 14:40:00,133.61,133.76,133.53,133.71,68403.0,129.1346,129.2795,129.0572,129.2312,68403.0
2021-05-13 14:45:00,133.71,133.75,133.54,133.68,57702.0,129.2312,129.2699,129.0669,129.2022,57702.0
2021-05-13 14:50:00,133.69,133.72,133.51,133.58,52449.0,129.2119,129.2409,129.0379,129.1056,52449.0
2021-05-13 14:55:00,133.6,133.62,133.42,133.44,166299.0,129.1249,129.1442,128.9509,128.9703,166299.0
2021-05-13 15:00:00,133.46,133.7,133.44,133.53,103750.0,128.9896,129.2216,128.9703,129.0572,103750.0
2021-05-13 15:05:00,133.54,133.78,133.54,133.77,132708.0,129.0669,129.2989,129.0669,129.2892,132708.0
2021-05-13 15:10:00,133.79,133.8,133.42,133.49,116519.0,129.3085,129.3182,128.9509,129.0186,116519.0
2021-05-13 15:15:00,133.52,133.71,133.47,133.55,125204.0,129.0476,129.2312,128.9993,129.0766,125204.0
2021-05-13 15:20:00,133.56,133.59,133.35,133.51,85199.0,129.0862,129.1152,128.8833,129.0379,85199.0
2021-05-13 15:25:00,133.52,133.71,133.51,133.64,143074.0,129.0476,129.2312,129.0379,129.1636,143074.0
2021-05-13 15:30:00,133.64,133.92,133.63,133.82,230031.0,129.1636,129.4342,129.1539,129.3375,230031.0
2021-05-13 15:35:00,133.82,133.88,133.71,133.84,97823.0,129.3375,129.3955,129.2312,129.3569,97823.0
2021-05-13 15:40:00,133.83,133.92,133.72,133.89,98026.0,129.3472,129.4342,129.2409,129.4052,98026.0
2021-05-13 15:45:00,133.89,133.91,133.7,133.74,132709.0,129.4052,129.4245,129.2216,129.2602,132709.0
2021-05-13 15:50:00,133.74,133.76,133.36,133.41,383737.0,129.2602,129.2795,128.8929,128.9413,383737.0
2021-05-13 15:55:00,133.41,133.41,133.04,133.07,892121.0,128.9413,128.9413,128.5837,128.6127,892121.0
2021-05-14 09:30:00,134.54,134.81,134.44,134.79,215919.0,130.0334,130.2944,129.9368,130.275,215919.0
2021-05-14 09:35:00,134.8,134.88,134.53,134.61,148636.0,130.2847,130.362,130.0238,130.1011,148636.0
2021-05-14 09:40:00,134.64,134.81,134.28,134.46,166140.0,130.1301,130.2944,129.7821,129.9561,166140.0
2021-05-14 09:45:00,134.48,134.61,134.39,134.43,198247.0,129.9754,130.1011,129.8884,129.9271,198247.0
2021-05-14 09:50:00,134.44,134.73,134.31,134.6,64968.0,129.9368,130.2171,129.8111,130.0914,64968.0
2021-05-14 09:55:00,134.58,134.89,134.53,134.88,104276.0,130.0721,130.3717,130.0238,130.362,104276.0
2021-05-14 10:00:00,134.87,134.98,134.8,134.8,148257.0,130.3524,130.4587,130.2847,130.2847,148257.0
2021-05-14 10:05:00,134.79,134.83,134.5,134.62,275740.0,130.275,130.3137,129.9948,130.1107,275740.0
2021-05-14 10:10:00,134.65,135.1,134.62,135.03,221779.0,130.1397,130.5747,130.1107,130.507,221779.0
2021-05-14 10:15:00,135.04,135.18,134.93,135.13,214107.0,130.5167,130.652,130.4104,130.6037,214107.0
2021-05-14 10:20:00,135.16,135.19,134.99,135.01,199656.0,130.6326,130.6616,130.4683,130.4877,199656.0
2021-05-14 10:25:00,135.02,135.18,134.98,134.99,162118.0,130.4973,130.652,130.4587,130.4683,162118.0
2021-05-14 10:30:00,134.98,135.19,134.98,135.18,158715.0,130.4587,130.6616,130.4587,130.652,158715.0
2021-05-14 10:35:00,135.19,135.2,135.07,135.13,92181.0,130.6616,130.6713,130.5457,130.6037,92181.0
2021-05-14 10:40:00,135.13,135.16,134.92,134.96,128730.0,130.6037,130.6326,130.4007,130.4393,128730.0
2021-05-14 10:45:00,134.98,135.29,134.98,135.29,99357.0,130.4587,130.7583,130.4587,130.7583,99357.0
2021-05-14 10:50:00,135.32,135.33,135.24,135.27,51551.0,130.7873,130.797,130.71,130.739,51551.0
2021-05-14 10:55:00,135.27,135.35,135.21,135.34,57801.0,130.739,130.8163,130.681,130.8066,57801.0
2021-05-14 11:00:00,135.35,135.37,135.14,135.19,76359.0,130.8163,130.8356,130.6133,130.6616,76359.0
2021-05-14 11:05:00,135.2,135.29,135.18,135.19,62923.0,130.6713,130.7583,130.652,130.6616,62923.0
2021-05-14 11:10:00,135.19,135.37,135.19,135.31,67676.0,130.6616,130.8356,130.6616,130.7776,67676.0
2021-05-14 11:15:00,135.32,135.43,135.32,135.37,181450.0,130.7873,130.8936,130.7873,130.8356,181450.0
2021-05-14 11:20:00,135.38,135.42,135.33,135.41,55897.0,130.8453,130.8839,130.797,130.8743,55897.0
2021-05-14 11:25:00,135.41,135.48,135.37,135.41,55551.0,130.8743,130.9419,130.8356,130.8743,55551.0
2021-05-14 11:30:00,135.42,135.46,135.32,135.4,30926.0,130.8839,130.9226,130.7873,130.8646,30926.0
2021-05-14 11:35:00,135.4,135.52,135.4,135.52,60612.0,130.8646,130.9806,130.8646,130.9806,60612.0
2021-05-14 11:40:00,135.52,135.54,135.41,135.46,43709.0,130.9806,130.9999,130.8743,130.9226,43709.0
2021-05-14 11:45:00,135.47,135.53,135.45,135.49,22622.0,130.9323,130.9903,130.9129,130.9516,22622.0
2021-05-14 11:50:00,135.49,135.52,135.39,135.45,26673.0,130.9516,130.9806,130.8549,130.9129,26673.0
2021-05-14 11:55:00,135.46,135.48,135.36,135.39,66842.0,130.9226,130.9419,130.8259,130.8549,66842.0
2021-05-14 12:00:00,135.39,135.52,135.32,135.49,35110.0,130.8549,130.9806,130.7873,130.9516,35110.0
2021-05-14 12:05:00,135.5,135.61,135.5,135.59,53530.0,130.9613,131.0676,130.9613,131.0482,53530.0
2021-05-14 12:10:00,135.61,135.7,135.59,135.67,40888.0,131.0676,131.1546,131.0482,131.1256,40888.0
2021-05-14 12:15:00,135.68,135.73,135.64,135.72,48671.0,131.1352,131.1836,131.0966,131.1739,48671.0
2021-05-14 12:20:00,135.72,135.76,135.64,135.67,61843.0,131.1739,131.2126,131.0966,131.1256,61843.0
2021-05-14 12:25:00,135.67,135.74,135.66,135.69,55781.0,131.1256,131.1932,131.1159,131.1449,55781.0
2021-05-14 12:30:00,135.7,135.76,135.69,135.75,34706.0,131.1546,131.2126,131.1449,131.2029,34706.0
2021-05-14 12:35:00,135.76,135.77,135.64,135.69,45024.0,131.2126,131.2222,131.0966,131.1449,45024.0
2021-05-14 12:40:00,135.71,135.72,135.67,135.68,67138.0,131.1642,131.1739,131.1256,131.1352,67138.0
2021-05-14 12:45:00,135.68,135.8,135.67,135.78,39860.0,131.1352,131.2512,131.1256,131.2319,39860.0
2021-05-14 12:50:00,135.79,135.82,135.73,135.77,44379.0,131.2415,131.2705,131.1836,131.2222,44379.0
2021-05-14 12:55:00,135.78,135.87,135.78,135.83,34306.0,131.2319,131.3189,131.2319,131.2802,34306.0
2021-05-14 13:00:00,135.84,135.88,135.79,135.79,42570.0,131.2899,131.3285,131.2415,131.2415,42570.0
2021-05-14 13:05:00,135.8,135.86,135.77,135.85,40926.0,131.2512,131.3092,131.2222,131.2995,40926.0
2021-05-14 13:10:00,135.86,135.87,135.81,135.86,43329.0,131.3092,131.3189,131.2609,131.3092,43329.0
2021-05-14 13:15:00,135.87,135.87,135.81,135.81,29889.0,131.3189,131.3189,131.2609,131.2609,29889.0
2021-05-14 13:20:00,135.82,135.92,135.81,135.83,56037.0,131.2705,131.3672,131.2609,131.2802,56037.0
2021-05-14 13:25:00,135.83,135.94,135.83,135.91,26927.0,131.2802,131.3865,131.2802,131.3575,26927.0
2021-05-14 13:30:00,135.92,135.97,135.75,135.82,136352.0,131.3672,131.4155,131.2029,131.2705,136352.0
2021-05-14 13:35:00,135.82,135.87,135.82,135.84,54450.0,131.2705,131.3189,131.2705,131.2899,54450.0
2021-05-14 13:40:00,135.84,135.89,135.78,135.83,23716.0,131.2899,131.3382,131.2319,131.2802,23716.0
2021-05-14 13:45:00,135.83,135.92,135.8,135.92,33374.0,131.2802,131.3672,131.2512,131.3672,33374.0
2021-05-14 13:50:00,135.92,135.96,135.9,135.93,38317.0,131.3672,131.4059,131.3479,131.3769,38317.0
2021-05-14 13:55:00,135.93,136.02,135.92,136.0,39412.0,131.3769,131.4638,131.3672,131.4445,39412.0
2021-05-14 14:00:00,136.0,136.03,135.93,136.02,76819.0,131.4445,131.4735,131.3769,131.4638,76819.0
2021-05-14 14:05:00,136.02,136.07,135.99,136.05,43645.0,131.4638,131.5122,131.4348,131.4928,43645.0
2021-05-14 14:10:00,136.06,136.16,136.02,136.12,62774.0,131.5025,131.5992,131.4638,131.5605,62774.0
2021-05-14 14:15:00,136.12,136.15,136.09,136.1,39890.0,131.5605,131.5895,131.5315,131.5412,39890.0
2021-05-14 14:20:00,136.1,136.12,136.05,136.07,32231.0,131.5412,131.5605,131.4928,131.5122,32231.0
2021-05-14 14:25:00,136.08,136.11,136.02,136.06,35311.0,131.5218,131.5508,131.4638,131.5025,35311.0
2021-05-14 14:30:00,136.08,136.15,136.08,136.09,57227.0,131.5218,131.5895,131.5218,131.5315,57227.0
2021-05-14 14:35:00,136.09,136.19,136.08,136.15,128916.0,131.5315,131.6281,131.5218,131.5895,128916.0
2021-05-14 14:40:00,136.14,136.27,136.14,136.22,46257.0,131.5798,131.7055,131.5798,131.6571,46257.0
2021-05-14 14:45:00,136.23,136.34,136.22,136.32,100313.0,131.6668,131.7731,131.6571,131.7538,100313.0
2021-05-14 14:50:00,136.32,136.43,136.28,136.43,63108.0,131.7538,131.8601,131.7151,131.8601,63108.0
2021-05-14 14:55:00,136.44,136.45,136.25,136.33,53366.0,131.8698,131.8794,131.6861,131.7635,53366.0
2021-05-14 15:00:00,136.33,136.34,136.12,136.19,116097.0,131.7635,131.7731,131.5605,131.6281,116097.0
2021-05-14 15:05:00,136.19,136.23,136.11,136.16,71029.0,131.6281,131.6668,131.5508,131.5992,71029.0
2021-05-14 15:10:00,136.16,136.21,136.08,136.18,54439.0,131.5992,131.6475,131.5218,131.6185,54439.0
2021-05-14 15:15:00,136.17,136.23,136.1,136.1,72574.0,131.6088,131.6668,131.5412,131.5412,72574.0
2021-05-14 15:20:00,136.1,136.16,136.06,136.06,59579.0,131.5412,131.5992,131.5025,131.5025,59579.0
2021-05-14 15:25:00,136.06,136.14,136.03,136.14,82493.0,131.5025,131.5798,131.4735,131.5798,82493.0
2021-05-14 15:30:00,136.13,136.17,135.91,136.03,163104.0,131.5702,131.6088,131.3575,131.4735,163104.0
2021-05-14 15:35:00,136.03,136.08,136.0,136.05,92718.0,131.4735,131.5218,131.4445,131.4928,92718.0
2021-05-14 15:40:00,136.06,136.09,135.98,136.03,144812.0,131.5025,131.5315,131.4252,131.4735,144812.0
2021-05-14 15:45:00,136.03,136.19,135.98,136.16,161470.0,131.4735,131.6281,131.4252,131.5992,161470.0
2021-05-14 15:50:00,136.16,136.35,136.03,136.33,313158.0,131.5992,131.7828,131.4735,131.7635,313158.0
2021-05-14 15:55:00,136.33,136.33,135.86,135.96,641151.0,131.7635,131.7635,131.3092,131.4059,641151.0
2021-05-17 09:30:00,135.18,135.22,134.53,134.77,268781.0,130.652,130.6906,130.0238,130.2557,268781.0
2021-05-17 09:35:00,134.77,135.1,134.68,135.0,147994.0,130.2557,130.5747,130.1687,130.478,147994.0
2021-05-17 09:40:00,135.0,135.17,134.84,134.93,141932.0,130.478,130.6423,130.3234,130.4104,141932.0
2021-05-17 09:45:00,134.94,135.16,134.89,134.89,167341.0,130.42,130.6326,130.3717,130.3717,167341.0
2021-05-17 09:50:00,134.9,135.01,134.5,134.53,157998.0,130.3814,130.4877,129.9948,130.0238,157998.0
2021-05-17 09:55:00,134.51,134.61,134.41,134.41,88653.0,130.0044,130.1011,129.9078,129.9078,88653.0
2021-05-17 10:00:00,134.41,134.41,134.03,134.1,187784.0,129.9078,129.9078,129.5405,129.6082,187784.0
2021-05-17 10:05:00,134.14,134.39,134.04,134.11,127328.0,129.6468,129.8884,129.5502,129.6178,127328.0
2021-05-17 10:10:00,134.14,134.33,134.08,134.17,134146.0,129.6468,129.8305,129.5888,129.6758,134146.0
2021-05-17 10:15:00,134.18,134.61,134.04,134.56,140298.0,129.6855,130.1011,129.5502,130.0527,140298.0
2021-05-17 10:20:00,134.55,134.78,134.53,134.71,98365.0,130.0431,130.2654,130.0238,130.1977,98365.0
2021-05-17 10:25:00,134.72,134.81,134.4,134.42,144240.0,130.2074,130.2944,129.8981,129.9174,144240.0
2021-05-17 10:30:00,134.42,134.56,134.22,134.26,128309.0,129.9174,130.0527,129.7241,129.7628,128309.0
2021-05-17 10:35:00,134.27,134.91,134.25,134.84,126494.0,129.7725,130.391,129.7531,130.3234,126494.0
2021-05-17 10:40:00,134.83,134.97,134.7,134.74,116902.0,130.3137,130.449,130.1881,130.2267,116902.0
2021-05-17 10:45:00,134.75,134.81,134.52,134.73,81952.0,130.2364,130.2944,130.0141,130.2171,81952.0
2021-05-17 10:50:00,134.75,134.88,134.61,134.69,102471.0,130.2364,130.362,130.1011,130.1784,102471.0
2021-05-17 10:55:00,134.68,134.76,134.52,134.63,70444.0,130.1687,130.246,130.0141,130.1204,70444.0
2021-05-17 11:00:00,134.62,134.73,134.42,134.55,235115.0,130.1107,130.2171,129.9174,130.0431,235115.0
2021-05-17 11:05:00,134.55,134.7,134.4,134.45,98600.0,130.0431,130.1881,129.8981,129.9464,98600.0
2021-05-17 11:10:00,134.43,134.54,134.21,134.52,92692.0,129.9271,130.0334,129.7145,130.0141,92692.0
2021-05-17 11:15:00,134.51,134.62,134.38,134.43,91922.0,130.0044,130.1107,129.8788,129.9271,91922.0
2021-05-17 11:20:00,134.44,134.66,134.42,134.56,61615.0,129.9368,130.1494,129.9174,130.0527,61615.0
2021-05-17 11:25:00,134.57,134.63,134.45,134.46,81578.0,130.0624,130.1204,129.9464,129.9561,81578.0
2021-05-17 11:30:00,134.48,134.53,134.3,134.44,72034.0,129.9754,130.0238,129.8015,129.9368,72034.0
2021-05-17 11:35:00,134.47,134.49,134.37,134.37,61740.0,129.9658,129.9851,129.8691,129.8691,61740.0
2021-05-17 11:40:00,134.37,134.47,134.31,134.44,51176.0,129.8691,129.9658,129.8111,129.9368,51176.0
2021-05-17 11:45:00,134.42,134.59,134.35,134.39,54026.0,129.9174,130.0817,129.8498,129.8884,54026.0
2021-05-17 11:50:00,134.38,134.43,134.18,134.28,72709.0,129.8788,129.9271,129.6855,129.7821,72709.0
2021-05-17 11:55:00,134.27,134.37,134.22,134.31,53433.0,129.7725,129.8691,129.7241,129.8111,53433.0
2021-05-17 12:00:00,134.3,134.38,134.18,134.33,60074.0,129.8015,129.8788,129.6855,129.8305,60074.0
2021-05-17 12:05:00,134.34,134.42,134.22,134.25,44785.0,129.8401,129.9174,129.7241,129.7531,44785.0
2021-05-17 12:10:00,134.26,134.32,134.21,134.21,81731.0,129.7628,129.8208,129.7145,129.7145,81731.0
2021-05-17 12:15:00,134.2,134.41,134.12,134.36,176474.0,129.7048,129.9078,129.6275,129.8594,176474.0
2021-05-17 12:20:00,134.34,134.44,134.34,134.41,45051.0,129.8401,129.9368,129.8401,129.9078,45051.0
2021-05-17 12:25:00,134.42,134.44,134.34,134.35,49634.0,129.9174,129.9368,129.8401,129.8498,49634.0
2021-05-17 12:30:00,134.34,134.34,134.22,134.29,51824.0,129.8401,129.8401,129.7241,129.7918,51824.0
2021-05-17 12:35:00,134.28,134.49,134.28,134.47,45713.0,129.7821,129.9851,129.7821,129.9658,45713.0
2021-05-17 12:40:00,134.46,134.57,134.44,134.55,28327.0,129.9561,130.0624,129.9368,130.0431,28327.0
2021-05-17 12:45:00,134.55,134.58,134.44,134.47,40937.0,130.0431,130.0721,129.9368,129.9658,40937.0
2021-05-17 12:50:00,134.47,134.51,134.34,134.36,36777.0,129.9658,130.0044,129.8401,129.8594,36777.0
2021-05-17 12:55:00,134.36,134.37,134.25,134.27,55850.0,129.8594,129.8691,129.7531,129.7725,55850.0
2021-05-17 13:00:00,134.25,134.37,134.21,134.29,46415.0,129.7531,129.8691,129.7145,129.7918,46415.0
2021-05-17 13:05:00,134.29,134.31,134.23,134.23,31225.0,129.7918,129.8111,129.7338,129.7338,31225.0
2021-05-17 13:10:00,134.23,134.27,134.08,134.14,55318.0,129.7338,129.7725,129.5888,129.6468,55318.0
2021-05-17 13:15:00,134.15,134.16,134.0,134.02,41515.0,129.6565,129.6661,129.5115,129.5308,41515.0
2021-05-17 13:20:00,134.02,134.06,133.9,134.03,46262.0,129.5308,129.5695,129.4149,129.5405,46262.0
2021-05-17 13:25:00,134.04,134.09,133.96,134.05,29058.0,129.5502,129.5985,129.4728,129.5598,29058.0
2021-05-17 13:30:00,134.06,134.06,133.9,134.03,34541.0,129.5695,129.5695,129.4149,129.5405,34541.0
2021-05-17 13:35:00,134.04,134.18,134.02,134.02,29192.0,129.5502,129.6855,129.5308,129.5308,29192.0
2021-05-17 13:40:00,134.02,134.03,133.75,133.86,90886.0,129.5308,129.5405,129.2699,129.3762,90886.0
2021-05-17 13:45:00,133.85,134.04,133.83,134.0,60126.0,129.3665,129.5502,129.3472,129.5115,60126.0
2021-05-17 13:50:00,133.99,134.01,133.89,133.96,69429.0,129.5018,129.5212,129.4052,129.4728,69429.0
2021-05-17 13:55:00,133.94,134.1,133.91,134.02,58074.0,129.4535,129.6082,129.4245,129.5308,58074.0
2021-05-17 14:00:00,134.01,134.1,133.95,134.09,57536.0,129.5212,129.6082,129.4632,129.5985,57536.0
2021-05-17 14:05:00,134.08,134.18,134.03,134.16,42672.0,129.5888,129.6855,129.5405,129.6661,42672.0
2021-05-17 14:10:00,134.17,134.2,134.08,134.11,33419.0,129.6758,129.7048,129.5888,129.6178,33419.0
2021-05-17 14:15:00,134.12,134.19,134.08,134.15,23568.0,129.6275,129.6951,129.5888,129.6565,23568.0
2021-05-17 14:20:00,134.15,134.29,134.13,134.15,26072.0,129.6565,129.7918,129.6372,129.6565,26072.0
2021-05-17 14:25:00,134.15,134.25,134.1,134.21,29824.0,129.6565,129.7531,129.6082,129.7145,29824.0
2021-05-17 14:30:00,134.21,134.38,134.2,134.3,36825.0,129.7145,129.8788,129.7048,129.8015,36825.0
2021-05-17 14:35:00,134.3,134.3,134.08,134.1,30060.0,129.8015,129.8015,129.5888,129.6082,30060.0
2021-05-17 14:40:00,134.09,134.19,134.07,134.11,53730.0,129.5985,129.6951,129.5792,129.6178,53730.0
2021-05-17 14:45:00,134.11,134.25,134.06,134.23,34018.0,129.6178,129.7531,129.5695,129.7338,34018.0
2021-05-17 14:50:00,134.22,134.44,134.2,134.42,149543.0,129.7241,129.9368,129.7048,129.9174,149543.0
2021-05-17 14:55:00,134.43,134.48,134.35,134.47,70829.0,129.9271,129.9754,129.8498,129.9658,70829.0
2021-05-17 15:00:00,134.48,134.6,134.41,134.58,73753.0,129.9754,130.0914,129.9078,130.0721,73753.0
2021-05-17 15:05:00,134.58,134.74,134.55,134.69,81757.0,130.0721,130.2267,130.0431,130.1784,81757.0
2021-05-17 15:10:00,134.7,134.84,134.69,134.74,83975.0,130.1881,130.3234,130.1784,130.2267,83975.0
2021-05-17 15:15:00,134.74,134.76,134.63,134.67,182735.0,130.2267,130.246,130.1204,130.1591,182735.0
2021-05-17 15:20:00,134.67,134.68,134.52,134.53,96508.0,130.1591,130.1687,130.0141,130.0238,96508.0
2021-05-17 15:25:00,134.53,134.54,134.4,134.48,104920.0,130.0238,130.0334,129.8981,129.9754,104920.0
2021-05-17 15:30:00,134.48,134.67,134.45,134.64,121593.0,129.9754,130.1591,129.9464,130.1301,121593.0
2021-05-17 15:35:00,134.65,134.65,134.45,134.46,91724.0,130.1397,130.1397,129.9464,129.9561,91724.0
2021-05-17 15:40:00,134.47,134.74,134.47,134.69,110962.0,129.9658,130.2267,129.9658,130.1784,110962.0
2021-05-17 15:45:00,134.69,134.83,134.62,134.63,160484.0,130.1784,130.3137,130.1107,130.1204,160484.0
2021-05-17 15:50:00,134.64,134.87,134.63,134.85,318224.0,130.1301,130.3524,130.1204,130.333,318224.0
2021-05-17 15:55:00,134.84,135.01,134.82,134.99,416984.0,130.3234,130.4877,130.304,130.4683,416984.0
2021-05-18 09:30:00,135.37,135.54,134.97,135.07,146035.0,130.8356,130.9999,130.449,130.5457,146035.0
2021-05-18 09:35:00,135.09,135.52,135.05,135.5,83585.0,130.565,130.9806,130.5263,130.9613,83585.0
2021-05-18 09:40:00,135.5,135.6,135.3,135.3,120194.0,130.9613,131.0579,130.768,130.768,120194.0
2021-05-18 09:45:00,135.3,135.41,135.13,135.24,134678.0,130.768,130.8743,130.6037,130.71,134678.0
2021-05-18 09:50:00,135.25,135.25,135.01,135.13,87553.0,130.7196,130.7196,130.4877,130.6037,87553.0
2021-05-18 09:55:00,135.15,135.36,135.03,135.25,95721.0,130.623,130.8259,130.507,130.7196,95721.0
2021-05-18 10:00:00,135.25,135.42,135.12,135.22,119925.0,130.7196,130.8839,130.594,130.6906,119925.0
2021-05-18 10:05:00,135.2,135.28,135.04,135.2,66389.0,130.6713,130.7486,130.5167,130.6713,66389.0
2021-05-18 10:10:00,135.21,135.36,135.12,135.35,57574.0,130.681,130.8259,130.594,130.8163,57574.0
2021-05-18 10:15:00,135.36,135.46,135.32,135.36,87857.0,130.8259,130.9226,130.7873,130.8259,87857.0
2021-05-18 10:20:00,135.38,135.49,135.32,135.39,51164.0,130.8453,130.9516,130.7873,130.8549,51164.0
2021-05-18 10:25:00,135.4,135.58,135.39,135.57,75918.0,130.8646,131.0386,130.8549,131.0289,75918.0
2021-05-18 10:30:00,135.57,135.63,135.55,135.56,57753.0,131.0289,131.0869,131.0096,131.0193,57753.0
2021-05-18 10:35:00,135.56,135.6,135.49,135.52,53305.0,131.0193,131.0579,130.9516,130.9806,53305.0
2021-05-18 10:40:00,135.52,135.53,135.32,135.37,43112.0,130.9806,130.9903,130.7873,130.8356,43112.0
2021-05-18 10:45:00,135.4,135.61,135.39,135.61,43502.0,130.8646,131.0676,130.8549,131.0676,43502.0
2021-05-18 10:50:00,135.61,135.65,135.42,135.45,69480.0,131.0676,131.1062,130.8839,130.9129,69480.0
2021-05-18 10:55:00,135.46,135.52,135.4,135.52,48183.0,130.9226,130.9806,130.8646,130.9806,48183.0
2021-05-18 11:00:00,135.52,135.64,135.44,135.61,49355.0,130.9806,131.0966,130.9033,131.0676,49355.0
2021-05-18 11:05:00,135.6,135.65,135.52,135.55,34574.0,131.0579,131.1062,130.9806,131.0096,34574.0
2021-05-18 11:10:00,135.55,135.57,135.49,135.52,29157.0,131.0096,131.0289,130.9516,130.9806,29157.0
2021-05-18 11:15:00,135.53,135.62,135.5,135.5,36694.0,130.9903,131.0772,130.9613,130.9613,36694.0
2021-05-18 11:20:00,135.5,135.54,135.4,135.46,37788.0,130.9613,130.9999,130.8646,130.9226,37788.0
2021-05-18 11:25:00,135.44,135.49,135.41,135.42,16127.0,130.9033,130.9516,130.8743,130.8839,16127.0
2021-05-18 11:30:00,135.42,135.44,135.14,135.15,56131.0,130.8839,130.9033,130.6133,130.623,56131.0
2021-05-18 11:35:00,135.15,135.21,135.08,135.21,28387.0,130.623,130.681,130.5553,130.681,28387.0
2021-05-18 11:40:00,135.23,135.24,135.06,135.16,40232.0,130.7003,130.71,130.536,130.6326,40232.0
2021-05-18 11:45:00,135.17,135.28,135.07,135.28,35333.0,130.6423,130.7486,130.5457,130.7486,35333.0
2021-05-18 11:50:00,135.28,135.28,135.15,135.18,22463.0,130.7486,130.7486,130.623,130.652,22463.0
2021-05-18 11:55:00,135.2,135.24,135.11,135.11,26148.0,130.6713,130.71,130.5843,130.5843,26148.0
2021-05-18 12:00:00,135.1,135.26,135.1,135.25,28738.0,130.5747,130.7293,130.5747,130.7196,28738.0
2021-05-18 12:05:00,135.25,135.33,135.21,135.3,24324.0,130.7196,130.797,130.681,130.768,24324.0
2021-05-18 12:10:00,135.29,135.36,135.25,135.36,38218.0,130.7583,130.8259,130.7196,130.8259,38218.0
2021-05-18 12:15:00,135.35,135.36,135.27,135.3,14830.0,130.8163,130.8259,130.739,130.768,14830.0
2021-05-18 12:20:00,135.31,135.4,135.25,135.4,34023.0,130.7776,130.8646,130.7196,130.8646,34023.0
2021-05-18 12:25:00,135.4,135.51,135.37,135.49,111524.0,130.8646,130.9709,130.8356,130.9516,111524.0
2021-05-18 12:30:00,135.5,135.58,135.49,135.54,22025.0,130.9613,131.0386,130.9516,130.9999,22025.0
2021-05-18 12:35:00,135.54,135.55,135.5,135.52,14699.0,130.9999,131.0096,130.9613,130.9806,14699.0
2021-05-18 12:40:00,135.52,135.55,135.5,135.52,18274.0,130.9806,131.0096,130.9613,130.9806,18274.0
2021-05-18 12:45:00,135.52,135.56,135.51,135.52,15215.0,130.9806,131.0193,130.9709,130.9806,15215.0
2021-05-18 12:50:00,135.52,135.54,135.49,135.52,12466.0,130.9806,130.9999,130.9516,130.9806,12466.0
2021-05-18 12:55:00,135.53,135.56,135.39,135.45,64328.0,130.9903,131.0193,130.8549,130.9129,64328.0
2021-05-18 13:00:00,135.46,135.46,135.41,135.41,17900.0,130.9226,130.9226,130.8743,130.8743,17900.0
2021-05-18 13:05:00,135.41,135.41,135.31,135.38,18948.0,130.8743,130.8743,130.7776,130.8453,18948.0
2021-05-18 13:10:00,135.37,135.43,135.34,135.37,13917.0,130.8356,130.8936,130.8066,130.8356,13917.0
2021-05-18 13:15:00,135.36,135.39,135.28,135.31,18885.0,130.8259,130.8549,130.7486,130.7776,18885.0
2021-05-18 13:20:00,135.31,135.43,135.3,135.37,16843.0,130.7776,130.8936,130.768,130.8356,16843.0
2021-05-18 13:25:00,135.36,135.49,135.35,135.48,38280.0,130.8259,130.9516,130.8163,130.9419,38280.0
2021-05-18 13:30:00,135.49,135.51,135.43,135.48,28342.0,130.9516,130.9709,130.8936,130.9419,28342.0
2021-05-18 13:35:00,135.48,135.49,135.37,135.41,18525.0,130.9419,130.9516,130.8356,130.8743,18525.0
2021-05-18 13:40:00,135.42,135.42,135.27,135.31,20861.0,130.8839,130.8839,130.739,130.7776,20861.0
2021-05-18 13:45:00,135.31,135.38,135.2,135.22,32800.0,130.7776,130.8453,130.6713,130.6906,32800.0
2021-05-18 13:50:00,135.22,135.28,135.19,135.2,18762.0,130.6906,130.7486,130.6616,130.6713,18762.0
2021-05-18 13:55:00,135.2,135.24,135.16,135.17,27714.0,130.6713,130.71,130.6326,130.6423,27714.0
2021-05-18 14:00:00,135.18,135.22,135.06,135.11,92392.0,130.652,130.6906,130.536,130.5843,92392.0
2021-05-18 14:05:00,135.12,135.21,135.11,135.12,27319.0,130.594,130.681,130.5843,130.594,27319.0
2021-05-18 14:10:00,135.11,135.2,135.09,135.19,21394.0,130.5843,130.6713,130.565,130.6616,21394.0
2021-05-18 14:15:00,135.18,135.23,135.1,135.12,32328.0,130.652,130.7003,130.5747,130.594,32328.0
2021-05-18 14:20:00,135.11,135.18,134.9,134.94,78121.0,130.5843,130.652,130.3814,130.42,78121.0
2021-05-18 14:25:00,134.91,134.97,134.85,134.87,56658.0,130.391,130.449,130.333,130.3524,56658.0
2021-05-18 14:30:00,134.88,134.94,134.62,134.62,51671.0,130.362,130.42,130.1107,130.1107,51671.0
2021-05-18 14:35:00,134.62,134.67,134.51,134.56,94331.0,130.1107,130.1591,130.0044,130.0527,94331.0
2021-05-18 14:40:00,134.55,134.6,134.37,134.44,78266.0,130.0431,130.0914,129.8691,129.9368,78266.0
2021-05-18 14:45:00,134.45,134.45,134.29,134.44,49357.0,129.9464,129.9464,129.7918,129.9368,49357.0
2021-05-18 14:50:00,134.42,134.57,134.4,134.55,51933.0,129.9174,130.0624,129.8981,130.0431,51933.0
2021-05-18 14:55:00,134.53,134.64,134.46,134.62,37361.0,130.0238,130.1301,129.9561,130.1107,37361.0
2021-05-18 15:00:00,134.61,134.68,134.57,134.67,44628.0,130.1011,130.1687,130.0624,130.1591,44628.0
2021-05-18 15:05:00,134.68,134.69,134.59,134.68,50395.0,130.1687,130.1784,130.0817,130.1687,50395.0
2021-05-18 15:10:00,134.68,134.73,134.52,134.56,59420.0,130.1687,130.2171,130.0141,130.0527,59420.0
2021-05-18 15:15:00,134.56,134.66,134.53,134.64,49186.0,130.0527,130.1494,130.0238,130.1301,49186.0
2021-05-18 15:20:00,134.66,134.71,134.6,134.67,38088.0,130.1494,130.1977,130.0914,130.1591,38088.0
2021-05-18 15:25:00,134.68,134.76,134.67,134.71,52153.0,130.1687,130.246,130.1591,130.1977,52153.0
2021-05-18 15:30:00,134.71,134.89,134.69,134.82,116033.0,130.1977,130.3717,130.1784,130.304,116033.0
2021-05-18 15:35:00,134.82,134.84,134.68,134.76,242803.0,130.304,130.3234,130.1687,130.246,242803.0
2021-05-18 15:40:00,134.77,134.87,134.75,134.81,219691.0,130.2557,130.3524,130.2364,130.2944,219691.0
2021-05-18 15:45:00,134.82,134.83,134.38,134.42,253533.0,130.304,130.3137,129.8788,129.9174,253533.0
2021-05-18 15:50:00,134.42,134.44,134.02,134.07,396373.0,129.9174,129.9368,129.5308,129.5792,396373.0
2021-05-18 15:55:00,134.08,134.18,133.81,133.91,345015.0,129.5888,129.6855,129.3279,129.4245,345015.0
2021-05-19 09:30:00,131.76,132.46,131.5,132.4,209911.0,127.3465,128.0231,127.0952,127.9651,209911.0
2021-05-19 09:35:00,132.4,132.59,132.11,132.12,290910.0,127.9651,128.1487,127.6848,127.6945,290910.0
2021-05-19 09:40:00,132.11,132.62,131.75,132.53,514215.0,127.6848,128.1777,127.3369,128.0907,514215.0
2021-05-19 09:45:00,132.52,132.58,132.12,132.33,259099.0,128.0811,128.1391,127.6945,127.8974,259099.0
2021-05-19 09:50:00,132.31,132.65,132.29,132.34,203079.0,127.8781,128.2067,127.8588,127.9071,203079.0
2021-05-19 09:55:00,132.33,132.6,132.16,132.25,220115.0,127.8974,128.1584,127.7331,127.8201,220115.0
2021-05-19 10:00:00,132.22,132.52,131.99,131.99,218638.0,127.7911,128.0811,127.5688,127.5688,218638.0
2021-05-19 10:05:00,131.99,132.37,131.95,132.3,201370.0,127.5688,127.9361,127.5302,127.8684,201370.0
2021-05-19 10:10:00,132.29,132.44,132.1,132.31,167834.0,127.8588,128.0038,127.6751,127.8781,167834.0
2021-05-19 10:15:00,132.28,132.54,132.09,132.49,225529.0,127.8491,128.1004,127.6655,128.0521,225529.0
2021-05-19 10:20:00,132.5,132.57,132.22,132.48,170333.0,128.0617,128.1294,127.7911,128.0424,170333.0
2021-05-19 10:25:00,132.47,132.77,132.38,132.75,248510.0,128.0328,128.3227,127.9458,128.3034,248510.0
2021-05-19 10:30:00,132.74,132.87,132.56,132.58,143474.0,128.2937,128.4194,128.1197,128.1391,143474.0
2021-05-19 10:35:00,132.59,132.76,132.36,132.39,138285.0,128.1487,128.313,127.9264,127.9554,138285.0
2021-05-19 10:40:00,132.36,132.67,132.3,132.66,142625.0,127.9264,128.2261,127.8684,128.2164,142625.0
2021-05-19 10:45:00,132.68,132.92,132.63,132.8,190353.0,128.2357,128.4677,128.1874,128.3517,190353.0
2021-05-19 10:50:00,132.8,133.1,132.78,133.04,165534.0,128.3517,128.6417,128.3324,128.5837,165534.0
2021-05-19 10:55:00,133.05,133.08,132.9,132.91,58136.0,128.5933,128.6223,128.4484,128.458,58136.0
2021-05-19 11:00:00,132.9,132.93,132.65,132.69,98847.0,128.4484,128.4773,128.2067,128.2454,98847.0
2021-05-19 11:05:00,132.69,133.18,132.65,133.14,132387.0,128.2454,128.719,128.2067,128.6803,132387.0
2021-05-19 11:10:00,133.14,133.29,133.06,133.22,86552.0,128.6803,128.8253,128.603,128.7576,86552.0
2021-05-19 11:15:00,133.2,133.31,133.05,133.09,90393.0,128.7383,128.8446,128.5933,128.632,90393.0
2021-05-19 11:20:00,133.09,133.45,133.08,133.32,134660.0,128.632,128.9799,128.6223,128.8543,134660.0
2021-05-19 11:25:00,133.31,133.35,133.19,133.2,95960.0,128.8446,128.8833,128.7286,128.7383,95960.0
2021-05-19 11:30:00,133.21,133.21,133.01,133.02,74691.0,128.748,128.748,128.5547,128.5643,74691.0
2021-05-19 11:35:00,133.03,133.23,132.98,133.18,56803.0,128.574,128.7673,128.5257,128.719,56803.0
2021-05-19 11:40:00,133.17,133.2,132.93,133.05,58043.0,128.7093,128.7383,128.4773,128.5933,58043.0
2021-05-19 11:45:00,133.06,133.08,132.91,133.0,75470.0,128.603,128.6223,128.458,128.545,75470.0
2021-05-19 11:50:00,133.0,133.05,132.86,132.94,81068.0,128.545,128.5933,128.4097,128.487,81068.0
2021-05-19 11:55:00,132.95,133.3,132.95,133.23,105402.0,128.4967,128.835,128.4967,128.7673,105402.0
2021-05-19 12:00:00,133.23,133.23,133.06,133.2,73476.0,128.7673,128.7673,128.603,128.7383,73476.0
2021-05-19 12:05:00,133.2,133.3,133.17,133.24,57219.0,128.7383,128.835,128.7093,128.777,57219.0
2021-05-19 12:10:00,133.25,133.42,133.25,133.39,43947.0,128.7866,128.9509,128.7866,128.9219,43947.0
2021-05-19 12:15:00,133.39,133.54,133.38,133.5,93783.0,128.9219,129.0669,128.9123,129.0283,93783.0
2021-05-19 12:20:00,133.48,133.68,133.35,133.66,117695.0,129.0089,129.2022,128.8833,129.1829,117695.0
2021-05-19 12:25:00,133.66,133.66,133.51,133.6,104943.0,129.1829,129.1829,129.0379,129.1249,104943.0
2021-05-19 12:30:00,133.61,133.71,133.57,133.61,57379.0,129.1346,129.2312,129.0959,129.1346,57379.0
2021-05-19 12:35:00,133.62,133.72,133.54,133.62,57600.0,129.1442,129.2409,129.0669,129.1442,57600.0
2021-05-19 12:40:00,133.61,133.77,133.54,133.55,106398.0,129.1346,129.2892,129.0669,129.0766,106398.0
2021-05-19 12:45:00,133.56,133.65,133.52,133.57,43796.0,129.0862,129.1732,129.0476,129.0959,43796.0
2021-05-19 12:50:00,133.57,133.6,133.48,133.59,52709.0,129.0959,129.1249,129.0089,129.1152,52709.0
2021-05-19 12:55:00,133.58,133.69,133.52,133.56,36488.0,129.1056,129.2119,129.0476,129.0862,36488.0
2021-05-19 13:00:00,133.56,133.81,133.56,133.76,106735.0,129.0862,129.3279,129.0862,129.2795,106735.0
2021-05-19 13:05:00,133.78,133.96,133.72,133.84,113720.0,129.2989,129.4728,129.2409,129.3569,113720.0
2021-05-19 13:10:00,133.85,134.0,133.85,133.92,52545.0,129.3665,129.5115,129.3665,129.4342,52545.0
2021-05-19 13:15:00,133.94,134.0,133.88,133.89,77142.0,129.4535,129.5115,129.3955,129.4052,77142.0
2021-05-19 13:20:00,133.91,133.92,133.74,133.74,28698.0,129.4245,129.4342,129.2602,129.2602,28698.0
2021-05-19 13:25:00,133.74,133.85,133.72,133.84,48355.0,129.2602,129.3665,129.2409,129.3569,48355.0
2021-05-19 13:30:00,133.85,133.86,133.59,133.6,40232.0,129.3665,129.3762,129.1152,129.1249,40232.0
2021-05-19 13:35:00,133.6,133.64,133.46,133.62,62180.0,129.1249,129.1636,128.9896,129.1442,62180.0
2021-05-19 13:40:00,133.62,133.62,133.49,133.57,26804.0,129.1442,129.1442,129.0186,129.0959,26804.0
2021-05-19 13:45:00,133.58,133.67,133.54,133.66,46733.0,129.1056,129.1926,129.0669,129.1829,46733.0
2021-05-19 13:50:00,133.66,133.78,133.62,133.77,43189.0,129.1829,129.2989,129.1442,129.2892,43189.0
2021-05-19 13:55:00,133.77,133.83,133.65,133.65,37722.0,129.2892,129.3472,129.1732,129.1732,37722.0
2021-05-19 14:00:00,133.65,133.94,133.32,133.37,136183.0,129.1732,129.4535,128.8543,128.9026,136183.0
2021-05-19 14:05:00,133.4,133.41,133.03,133.37,262974.0,128.9316,128.9413,128.574,128.9026,262974.0
2021-05-19 14:10:00,133.36,133.44,133.17,133.36,200213.0,128.8929,128.9703,128.7093,128.8929,200213.0
2021-05-19 14:15:00,133.35,133.43,133.07,133.41,187342.0,128.8833,128.9606,128.6127,128.9413,187342.0
2021-05-19 14:20:00,133.44,134.35,133.41,134.2,343195.0,128.9703,129.8498,128.9413,129.7048,343195.0
2021-05-19 14:25:00,134.18,134.31,134.11,134.26,262417.0,129.6855,129.8111,129.6178,129.7628,262417.0
2021-05-19 14:30:00,134.26,134.47,134.0,134.07,240912.0,129.7628,129.9658,129.5115,129.5792,240912.0
2021-05-19 14:35:00,134.1,134.15,133.65,133.68,137330.0,129.6082,129.6565,129.1732,129.2022,137330.0
2021-05-19 14:40:00,133.68,133.76,133.55,133.6,112734.0,129.2022,129.2795,129.0766,129.1249,112734.0
2021-05-19 14:45:00,133.64,133.64,133.42,133.49,113532.0,129.1636,129.1636,128.9509,129.0186,113532.0
2021-05-19 14:50:00,133.5,133.56,133.42,133.51,99576.0,129.0283,129.0862,128.9509,129.0379,99576.0
2021-05-19 14:55:00,133.55,133.79,133.38,133.52,204646.0,129.0766,129.3085,128.9123,129.0476,204646.0
2021-05-19 15:00:00,133.52,133.53,133.28,133.45,208064.0,129.0476,129.0572,128.8156,128.9799,208064.0
2021-05-19 15:05:00,133.46,133.76,133.44,133.73,185422.0,128.9896,129.2795,128.9703,129.2505,185422.0
2021-05-19 15:10:00,133.73,133.93,133.69,133.78,173498.0,129.2505,129.4438,129.2119,129.2989,173498.0
2021-05-19 15:15:00,133.78,133.91,133.76,133.81,118005.0,129.2989,129.4245,129.2795,129.3279,118005.0
2021-05-19 15:20:00,133.81,134.1,133.68,134.01,187438.0,129.3279,129.6082,129.2022,129.5212,187438.0
2021-05-19 15:25:00,134.02,134.28,133.94,134.16,206146.0,129.5308,129.7821,129.4535,129.6661,206146.0
2021-05-19 15:30:00,134.17,134.18,133.8,133.91,160856.0,129.6758,129.6855,129.3182,129.4245,160856.0
2021-05-19 15:35:00,133.91,133.92,133.77,133.85,196783.0,129.4245,129.4342,129.2892,129.3665,196783.0
2021-05-19 15:40:00,133.85,133.85,133.62,133.68,192645.0,129.3665,129.3665,129.1442,129.2022,192645.0
2021-05-19 15:45:00,133.67,133.74,133.44,133.5,248478.0,129.1926,129.2602,128.9703,129.0283,248478.0
2021-05-19 15:50:00,133.51,134.09,133.46,134.03,846711.0,129.0379,129.5985,128.9896,129.5405,846711.0
2021-05-19 15:55:00,134.03,134.47,134.01,134.38,659989.0,129.5405,129.9658,129.5212,129.8788,659989.0
2021-05-20 09:30:00,134.95,135.49,134.89,135.43,179155.0,130.4297,130.9516,130.3717,130.8936,179155.0
2021-05-20 09:35:00,135.43,135.71,135.4,135.64,161952.0,130.8936,131.1642,130.8646,131.0966,161952.0
2021-05-20 09:40:00,135.68,136.08,135.68,135.92,175158.0,131.1352,131.5218,131.1352,131.3672,175158.0
2021-05-20 09:45:00,135.93,136.02,135.79,135.89,217517.0,131.3769,131.4638,131.2415,131.3382,217517.0
2021-05-20 09:50:00,135.9,135.99,135.77,135.79,209876.0,131.3479,131.4348,131.2222,131.2415,209876.0
2021-05-20 09:55:00,135.8,135.97,135.72,135.77,62407.0,131.2512,131.4155,131.1739,131.2222,62407.0
2021-05-20 10:00:00,135.77,136.08,135.73,136.06,201104.0,131.2222,131.5218,131.1836,131.5025,201104.0
2021-05-20 10:05:00,136.04,136.11,135.92,135.94,51974.0,131.4832,131.5508,131.3672,131.3865,51974.0
2021-05-20 10:10:00,135.94,136.07,135.94,136.02,71594.0,131.3865,131.5122,131.3865,131.4638,71594.0
2021-05-20 10:15:00,136.03,136.21,136.03,136.18,68196.0,131.4735,131.6475,131.4735,131.6185,68196.0
2021-05-20 10:20:00,136.19,136.22,136.13,136.21,91501.0,131.6281,131.6571,131.5702,131.6475,91501.0
2021-05-20 10:25:00,136.21,136.23,136.15,136.22,68072.0,131.6475,131.6668,131.5895,131.6571,68072.0
2021-05-20 10:30:00,136.23,136.36,136.18,136.34,84722.0,131.6668,131.7925,131.6185,131.7731,84722.0
2021-05-20 10:35:00,136.34,136.35,136.18,136.2,72635.0,131.7731,131.7828,131.6185,131.6378,72635.0
2021-05-20 10:40:00,136.21,136.34,136.15,136.3,89232.0,131.6475,131.7731,131.5895,131.7345,89232.0
2021-05-20 10:45:00,136.31,136.52,136.3,136.41,76256.0,131.7441,131.9471,131.7345,131.8408,76256.0
2021-05-20 10:50:00,136.42,136.55,136.39,136.44,90596.0,131.8504,131.9761,131.8214,131.8698,90596.0
2021-05-20 10:55:00,136.43,136.51,136.38,136.41,74282.0,131.8601,131.9374,131.8118,131.8408,74282.0
2021-05-20 11:00:00,136.41,136.54,136.39,136.47,52099.0,131.8408,131.9664,131.8214,131.8988,52099.0
2021-05-20 11:05:00,136.46,136.5,136.42,136.47,62435.0,131.8891,131.9278,131.8504,131.8988,62435.0
2021-05-20 11:10:00,136.47,136.5,136.4,136.44,83897.0,131.8988,131.9278,131.8311,131.8698,83897.0
2021-05-20 11:15:00,136.44,136.59,136.42,136.58,46440.0,131.8698,132.0147,131.8504,132.0051,46440.0
2021-05-20 11:20:00,136.59,136.6,136.51,136.55,80239.0,132.0147,132.0244,131.9374,131.9761,80239.0
2021-05-20 11:25:00,136.55,136.85,136.51,136.84,185662.0,131.9761,132.266,131.9374,132.2564,185662.0
2021-05-20 11:30:00,136.86,136.92,136.8,136.92,82398.0,132.2757,132.3337,132.2177,132.3337,82398.0
2021-05-20 11:35:00,136.92,136.99,136.83,136.94,92857.0,132.3337,132.4014,132.2467,132.353,92857.0
2021-05-20 11:40:00,136.95,137.13,136.95,137.09,114748.0,132.3627,132.5367,132.3627,132.498,114748.0
2021-05-20 11:45:00,137.07,137.17,137.07,137.17,42045.0,132.4787,132.5753,132.4787,132.5753,42045.0
2021-05-20 11:50:00,137.18,137.25,137.12,137.14,52655.0,132.585,132.6526,132.527,132.5463,52655.0
2021-05-20 11:55:00,137.14,137.18,136.98,137.0,53476.0,132.5463,132.585,132.3917,132.411,53476.0
2021-05-20 12:00:00,137.0,137.01,136.74,136.79,59718.0,132.411,132.4207,132.1597,132.2081,59718.0
2021-05-20 12:05:00,136.8,136.81,136.67,136.68,102739.0,132.2177,132.2274,132.0921,132.1017,102739.0
2021-05-20 12:10:00,136.68,136.72,136.61,136.63,57408.0,132.1017,132.1404,132.0341,132.0534,57408.0
2021-05-20 12:15:00,136.63,136.86,136.63,136.75,92375.0,132.0534,132.2757,132.0534,132.1694,92375.0
2021-05-20 12:20:00,136.76,136.79,136.63,136.72,74870.0,132.1791,132.2081,132.0534,132.1404,74870.0
2021-05-20 12:25:00,136.72,136.77,136.65,136.67,70488.0,132.1404,132.1887,132.0727,132.0921,70488.0
2021-05-20 12:30:00,136.69,136.81,136.69,136.75,42321.0,132.1114,132.2274,132.1114,132.1694,42321.0
2021-05-20 12:35:00,136.73,136.73,136.46,136.56,138630.0,132.1501,132.1501,131.8891,131.9858,138630.0
2021-05-20 12:40:00,136.56,136.63,136.51,136.54,82209.0,131.9858,132.0534,131.9374,131.9664,82209.0
2021-05-20 12:45:00,136.55,136.72,136.54,136.7,49618.0,131.9761,132.1404,131.9664,132.1211,49618.0
2021-05-20 12:50:00,136.7,136.76,136.67,136.71,68735.0,132.1211,132.1791,132.0921,132.1307,68735.0
2021-05-20 12:55:00,136.69,136.79,136.65,136.76,32757.0,132.1114,132.2081,132.0727,132.1791,32757.0
2021-05-20 13:00:00,136.75,136.84,136.69,136.81,65017.0,132.1694,132.2564,132.1114,132.2274,65017.0
2021-05-20 13:05:00,136.81,136.9,136.78,136.89,69080.0,132.2274,132.3144,132.1984,132.3047,69080.0
2021-05-20 13:10:00,136.9,136.94,136.86,136.88,41654.0,132.3144,132.353,132.2757,132.295,41654.0
2021-05-20 13:15:00,136.89,136.97,136.87,136.92,88923.0,132.3047,132.382,132.2854,132.3337,88923.0
2021-05-20 13:20:00,136.93,137.03,136.92,137.02,57730.0,132.3434,132.44,132.3337,132.4303,57730.0
2021-05-20 13:25:00,137.02,137.05,136.97,137.01,44394.0,132.4303,132.4593,132.382,132.4207,44394.0
2021-05-20 13:30:00,137.02,137.11,137.0,137.09,30568.0,132.4303,132.5173,132.411,132.498,30568.0
2021-05-20 13:35:00,137.08,137.09,137.02,137.03,47149.0,132.4883,132.498,132.4303,132.44,47149.0
2021-05-20 13:40:00,137.03,137.09,136.99,137.07,26592.0,132.44,132.498,132.4014,132.4787,26592.0
2021-05-20 13:45:00,137.06,137.08,137.01,137.05,20816.0,132.469,132.4883,132.4207,132.4593,20816.0
2021-05-20 13:50:00,137.02,137.07,136.67,136.79,106307.0,132.4303,132.4787,132.0921,132.2081,106307.0
2021-05-20 13:55:00,136.78,136.92,136.71,136.92,31256.0,132.1984,132.3337,132.1307,132.3337,31256.0
2021-05-20 14:00:00,136.93,137.01,136.89,136.95,44554.0,132.3434,132.4207,132.3047,132.3627,44554.0
2021-05-20 14:05:00,136.96,137.01,136.91,136.98,20606.0,132.3724,132.4207,132.324,132.3917,20606.0
2021-05-20 14:10:00,136.97,137.0,136.87,136.99,38636.0,132.382,132.411,132.2854,132.4014,38636.0
2021-05-20 14:15:00,137.0,137.03,136.89,136.97,27211.0,132.411,132.44,132.3047,132.382,27211.0
2021-05-20 14:20:00,136.96,137.01,136.94,136.99,31253.0,132.3724,132.4207,132.353,132.4014,31253.0
2021-05-20 14:25:00,136.99,137.08,136.93,137.08,39936.0,132.4014,132.4883,132.3434,132.4883,39936.0
2021-05-20 14:30:00,137.09,137.14,137.02,137.05,34926.0,132.498,132.5463,132.4303,132.4593,34926.0
2021-05-20 14:35:00,137.05,137.09,137.03,137.06,30224.0,132.4593,132.498,132.44,132.469,30224.0
2021-05-20 14:40:00,137.05,137.11,137.03,137.06,31252.0,132.4593,132.5173,132.44,132.469,31252.0
2021-05-20 14:45:00,137.07,137.11,137.0,137.11,39367.0,132.4787,132.5173,132.411,132.5173,39367.0
2021-05-20 14:50:00,137.1,137.22,137.06,137.2,66293.0,132.5077,132.6236,132.469,132.6043,66293.0
2021-05-20 14:55:00,137.18,137.23,137.13,137.16,60831.0,132.585,132.6333,132.5367,132.5657,60831.0
2021-05-20 15:00:00,137.17,137.19,137.01,137.16,89484.0,132.5753,132.5947,132.4207,132.5657,89484.0
2021-05-20 15:05:00,137.16,137.16,137.07,137.11,45114.0,132.5657,132.5657,132.4787,132.5173,45114.0
2021-05-20 15:10:00,137.11,137.22,137.09,137.18,84280.0,132.5173,132.6236,132.498,132.585,84280.0
2021-05-20 15:15:00,137.18,137.25,137.14,137.23,111076.0,132.585,132.6526,132.5463,132.6333,111076.0
2021-05-20 15:20:00,137.23,137.32,137.2,137.3,72941.0,132.6333,132.7203,132.6043,132.701,72941.0
2021-05-20 15:25:00,137.3,137.38,137.29,137.38,74565.0,132.701,132.7783,132.6913,132.7783,74565.0
2021-05-20 15:30:00,137.38,137.4,137.2,137.23,187573.0,132.7783,132.7976,132.6043,132.6333,187573.0
2021-05-20 15:35:00,137.22,137.29,137.12,137.13,85898.0,132.6236,132.6913,132.527,132.5367,85898.0
2021-05-20 15:40:00,137.14,137.19,137.02,137.11,240959.0,132.5463,132.5947,132.4303,132.5173,240959.0
2021-05-20 15:45:00,137.11,137.24,137.07,137.08,215286.0,132.5173,132.643,132.4787,132.4883,215286.0
2021-05-20 15:50:00,137.08,137.24,136.91,137.16,363181.0,132.4883,132.643,132.324,132.5657,363181.0
2021-05-20 15:55:00,137.15,137.16,136.81,136.92,514801.0,132.556,132.5657,132.2274,132.3337,514801.0
2021-05-21 09:30:00,137.58,137.77,137.37,137.56,316637.0,132.9716,133.1552,132.7686,132.9523,316637.0
2021-05-21 09:35:00,137.57,137.58,137.18,137.2,148661.0,132.9619,132.9716,132.585,132.6043,148661.0
2021-05-21 09:40:00,137.19,137.32,137.08,137.15,200152.0,132.5947,132.7203,132.4883,132.556,200152.0
2021-05-21 09:45:00,137.13,137.24,136.99,137.21,120371.0,132.5367,132.643,132.4014,132.614,120371.0
2021-05-21 09:50:00,137.19,137.41,137.17,137.4,101228.0,132.5947,132.8073,132.5753,132.7976,101228.0
2021-05-21 09:55:00,137.4,137.68,137.3,137.68,95386.0,132.7976,133.0682,132.701,133.0682,95386.0
2021-05-21 10:00:00,137.67,137.74,137.64,137.67,72827.0,133.0586,133.1262,133.0296,133.0586,72827.0
2021-05-21 10:05:00,137.65,137.69,137.2,137.41,180309.0,133.0392,133.0779,132.6043,132.8073,180309.0
2021-05-21 10:10:00,137.39,137.5,137.34,137.39,128444.0,132.788,132.8943,132.7396,132.788,128444.0
2021-05-21 10:15:00,137.39,137.39,137.07,137.08,79823.0,132.788,132.788,132.4787,132.4883,79823.0
2021-05-21 10:20:00,137.07,137.3,137.04,137.15,47731.0,132.4787,132.701,132.4497,132.556,47731.0
2021-05-21 10:25:00,137.17,137.25,136.97,136.97,73445.0,132.5753,132.6526,132.382,132.382,73445.0
2021-05-21 10:30:00,136.97,137.24,136.93,137.2,89548.0,132.382,132.643,132.3434,132.6043,89548.0
2021-05-21 10:35:00,137.2,137.25,136.83,136.96,85268.0,132.6043,132.6526,132.2467,132.3724,85268.0
2021-05-21 10:40:00,136.95,136.95,136.81,136.83,64715.0,132.3627,132.3627,132.2274,132.2467,64715.0
2021-05-21 10:45:00,136.84,136.87,136.68,136.76,63284.0,132.2564,132.2854,132.1017,132.1791,63284.0
2021-05-21 10:50:00,136.77,136.84,136.65,136.68,43148.0,132.1887,132.2564,132.0727,132.1017,43148.0
2021-05-21 10:55:00,136.7,136.96,136.7,136.94,52826.0,132.1211,132.3724,132.1211,132.353,52826.0
2021-05-21 11:00:00,136.95,136.98,136.73,136.75,52862.0,132.3627,132.3917,132.1501,132.1694,52862.0
2021-05-21 11:05:00,136.78,136.94,136.77,136.91,47337.0,132.1984,132.353,132.1887,132.324,47337.0
2021-05-21 11:10:00,136.9,136.95,136.84,136.89,36634.0,132.3144,132.3627,132.2564,132.3047,36634.0
2021-05-21 11:15:00,136.88,136.94,136.82,136.94,45425.0,132.295,132.353,132.237,132.353,45425.0
2021-05-21 11:20:00,136.94,136.97,136.85,136.86,28574.0,132.353,132.382,132.266,132.2757,28574.0
2021-05-21 11:25:00,136.86,136.93,136.48,136.5,57737.0,132.2757,132.3434,131.9084,131.9278,57737.0
2021-05-21 11:30:00,136.5,136.75,136.46,136.72,62153.0,131.9278,132.1694,131.8891,132.1404,62153.0
2021-05-21 11:35:00,136.71,136.72,136.53,136.62,32701.0,132.1307,132.1404,131.9568,132.0437,32701.0
2021-05-21 11:40:00,136.59,136.7,136.54,136.59,34545.0,132.0147,132.1211,131.9664,132.0147,34545.0
2021-05-21 11:45:00,136.6,136.66,136.52,136.53,28295.0,132.0244,132.0824,131.9471,131.9568,28295.0
2021-05-21 11:50:00,136.54,136.65,136.43,136.45,49976.0,131.9664,132.0727,131.8601,131.8794,49976.0
2021-05-21 11:55:00,136.46,136.48,136.32,136.34,47497.0,131.8891,131.9084,131.7538,131.7731,47497.0
2021-05-21 12:00:00,136.34,136.53,136.32,136.48,119690.0,131.7731,131.9568,131.7538,131.9084,119690.0
2021-05-21 12:05:00,136.49,136.51,136.18,136.23,140647.0,131.9181,131.9374,131.6185,131.6668,140647.0
2021-05-21 12:10:00,136.23,136.35,136.2,136.28,64231.0,131.6668,131.7828,131.6378,131.7151,64231.0
2021-05-21 12:15:00,136.27,136.35,136.22,136.28,32424.0,131.7055,131.7828,131.6571,131.7151,32424.0
2021-05-21 12:20:00,136.28,136.34,136.23,136.27,47979.0,131.7151,131.7731,131.6668,131.7055,47979.0
2021-05-21 12:25:00,136.28,136.39,136.21,136.37,44218.0,131.7151,131.8214,131.6475,131.8021,44218.0
2021-05-21 12:30:00,136.36,136.44,136.34,136.38,37163.0,131.7925,131.8698,131.7731,131.8118,37163.0
2021-05-21 12:35:00,136.39,136.45,136.35,136.45,39995.0,131.8214,131.8794,131.7828,131.8794,39995.0
2021-05-21 12:40:00,136.46,136.5,136.37,136.46,42784.0,131.8891,131.9278,131.8021,131.8891,42784.0
2021-05-21 12:45:00,136.46,136.46,136.24,136.35,66179.0,131.8891,131.8891,131.6765,131.7828,66179.0
2021-05-21 12:50:00,136.36,136.38,136.11,136.12,90749.0,131.7925,131.8118,131.5508,131.5605,90749.0
2021-05-21 12:55:00,136.13,136.32,136.06,136.29,82524.0,131.5702,131.7538,131.5025,131.7248,82524.0
2021-05-21 13:00:00,136.29,136.36,136.25,136.29,39974.0,131.7248,131.7925,131.6861,131.7248,39974.0
2021-05-21 13:05:00,136.28,136.37,136.25,136.29,52493.0,131.7151,131.8021,131.6861,131.7248,52493.0
2021-05-21 13:10:00,136.28,136.36,136.22,136.23,52698.0,131.7151,131.7925,131.6571,131.6668,52698.0
2021-05-21 13:15:00,136.23,136.29,136.18,136.22,55847.0,131.6668,131.7248,131.6185,131.6571,55847.0
2021-05-21 13:20:00,136.22,136.43,136.22,136.33,42109.0,131.6571,131.8601,131.6571,131.7635,42109.0
2021-05-21 13:25:00,136.32,136.46,136.31,136.46,40869.0,131.7538,131.8891,131.7441,131.8891,40869.0
2021-05-21 13:30:00,136.44,136.65,136.43,136.63,59761.0,131.8698,132.0727,131.8601,132.0534,59761.0
2021-05-21 13:35:00,136.63,136.64,136.55,136.56,24331.0,132.0534,132.0631,131.9761,131.9858,24331.0
2021-05-21 13:40:00,136.57,136.61,136.51,136.59,39615.0,131.9954,132.0341,131.9374,132.0147,39615.0
2021-05-21 13:45:00,136.59,136.59,136.5,136.56,21260.0,132.0147,132.0147,131.9278,131.9858,21260.0
2021-05-21 13:50:00,136.56,136.64,136.55,136.56,29561.0,131.9858,132.0631,131.9761,131.9858,29561.0
2021-05-21 13:55:00,136.57,136.59,136.51,136.56,17849.0,131.9954,132.0147,131.9374,131.9858,17849.0
2021-05-21 14:00:00,136.57,136.63,136.49,136.56,53108.0,131.9954,132.0534,131.9181,131.9858,53108.0
2021-05-21 14:05:00,136.59,136.75,136.56,136.69,47423.0,132.0147,132.1694,131.9858,132.1114,47423.0
2021-05-21 14:10:00,136.69,136.75,136.64,136.71,22161.0,132.1114,132.1694,132.0631,132.1307,22161.0
2021-05-21 14:15:00,136.71,136.71,136.57,136.58,94437.0,132.1307,132.1307,131.9954,132.0051,94437.0
2021-05-21 14:20:00,136.57,136.61,136.51,136.54,45201.0,131.9954,132.0341,131.9374,131.9664,45201.0
2021-05-21 14:25:00,136.54,136.56,136.35,136.39,65861.0,131.9664,131.9858,131.7828,131.8214,65861.0
2021-05-21 14:30:00,136.4,136.54,136.39,136.46,35743.0,131.8311,131.9664,131.8214,131.8891,35743.0
2021-05-21 14:35:00,136.46,136.47,136.23,136.31,135108.0,131.8891,131.8988,131.6668,131.7441,135108.0
2021-05-21 14:40:00,136.32,136.41,136.31,136.37,41864.0,131.7538,131.8408,131.7441,131.8021,41864.0
2021-05-21 14:45:00,136.37,136.49,136.36,136.45,63878.0,131.8021,131.9181,131.7925,131.8794,63878.0
2021-05-21 14:50:00,136.46,136.58,136.45,136.55,92873.0,131.8891,132.0051,131.8794,131.9761,92873.0
2021-05-21 14:55:00,136.56,136.58,136.49,136.55,63959.0,131.9858,132.0051,131.9181,131.9761,63959.0
2021-05-21 15:00:00,136.55,136.56,136.39,136.46,45162.0,131.9761,131.9858,131.8214,131.8891,45162.0
2021-05-21 15:05:00,136.45,136.51,136.41,136.43,28379.0,131.8794,131.9374,131.8408,131.8601,28379.0
2021-05-21 15:10:00,136.41,136.64,136.41,136.58,64761.0,131.8408,132.0631,131.8408,132.0051,64761.0
2021-05-21 15:15:00,136.58,136.69,136.54,136.59,75729.0,132.0051,132.1114,131.9664,132.0147,75729.0
2021-05-21 15:20:00,136.58,136.71,136.56,136.68,74894.0,132.0051,132.1307,131.9858,132.1017,74894.0
2021-05-21 15:25:00,136.68,136.68,136.54,136.58,158667.0,132.1017,132.1017,131.9664,132.0051,158667.0
2021-05-21 15:30:00,136.59,136.59,136.36,136.39,102308.0,132.0147,132.0147,131.7925,131.8214,102308.0
2021-05-21 15:35:00,136.4,136.49,136.4,136.4,54987.0,131.8311,131.9181,131.8311,131.8311,54987.0
2021-05-21 15:40:00,136.38,136.45,136.26,136.28,141368.0,131.8118,131.8794,131.6958,131.7151,141368.0
2021-05-21 15:45:00,136.28,136.33,136.13,136.33,161707.0,131.7151,131.7635,131.5702,131.7635,161707.0
2021-05-21 15:50:00,136.34,136.4,136.13,136.18,339287.0,131.7731,131.8311,131.5702,131.6185,339287.0
2021-05-21 15:55:00,136.19,136.23,136.06,136.22,431827.0,131.6281,131.6668,131.5025,131.6571,431827.0
2021-05-24 09:30:00,137.37,137.76,137.25,137.65,208734.0,132.7686,133.1456,132.6526,133.0392,208734.0
2021-05-24 09:35:00,137.64,138.07,137.64,138.02,178428.0,133.0296,133.4452,133.0296,133.3969,178428.0
2021-05-24 09:40:00,138.03,138.2,138.03,138.1,133137.0,133.4065,133.5708,133.4065,133.4742,133137.0
2021-05-24 09:45:00,138.13,138.24,138.06,138.16,149959.0,133.5032,133.6095,133.4355,133.5322,149959.0
2021-05-24 09:50:00,138.16,138.26,138.12,138.19,95526.0,133.5322,133.6288,133.4935,133.5612,95526.0
2021-05-24 09:55:00,138.19,138.24,138.07,138.14,72514.0,133.5612,133.6095,133.4452,133.5128,72514.0
2021-05-24 10:00:00,138.16,138.29,138.16,138.23,99196.0,133.5322,133.6578,133.5322,133.5998,99196.0
2021-05-24 10:05:00,138.25,138.33,138.23,138.28,70733.0,133.6191,133.6965,133.5998,133.6481,70733.0
2021-05-24 10:10:00,138.29,138.5,138.28,138.5,86072.0,133.6578,133.8608,133.6481,133.8608,86072.0
2021-05-24 10:15:00,138.5,138.61,138.46,138.56,72369.0,133.8608,133.9671,133.8221,133.9188,72369.0
2021-05-24 10:20:00,138.55,138.69,138.55,138.65,56454.0,133.9091,134.0444,133.9091,134.0057,56454.0
2021-05-24 10:25:00,138.66,138.68,138.56,138.6,64515.0,134.0154,134.0347,133.9188,133.9574,64515.0
2021-05-24 10:30:00,138.6,138.66,138.54,138.64,47086.0,133.9574,134.0154,133.8994,133.9961,47086.0
2021-05-24 10:35:00,138.61,138.7,138.58,138.69,51969.0,133.9671,134.0541,133.9381,134.0444,51969.0
2021-05-24 10:40:00,138.7,138.73,138.62,138.66,39156.0,134.0541,134.0831,133.9768,134.0154,39156.0
2021-05-24 10:45:00,138.66,138.67,138.51,138.52,51551.0,134.0154,134.0251,133.8704,133.8801,51551.0
2021-05-24 10:50:00,138.53,138.65,138.52,138.63,37270.0,133.8898,134.0057,133.8801,133.9864,37270.0
2021-05-24 10:55:00,138.62,138.71,138.54,138.57,39807.0,133.9768,134.0637,133.8994,133.9284,39807.0
2021-05-24 11:00:00,138.57,138.64,138.57,138.58,49898.0,133.9284,133.9961,133.9284,133.9381,49898.0
2021-05-24 11:05:00,138.57,138.6,138.53,138.59,39710.0,133.9284,133.9574,133.8898,133.9478,39710.0
2021-05-24 11:10:00,138.59,138.67,138.56,138.65,45929.0,133.9478,134.0251,133.9188,134.0057,45929.0
2021-05-24 11:15:00,138.66,138.72,138.65,138.7,38912.0,134.0154,134.0734,134.0057,134.0541,38912.0
2021-05-24 11:20:00,138.71,138.71,138.58,138.6,33221.0,134.0637,134.0637,133.9381,133.9574,33221.0
2021-05-24 11:25:00,138.61,138.69,138.6,138.65,54071.0,133.9671,134.0444,133.9574,134.0057,54071.0
2021-05-24 11:30:00,138.66,138.73,138.62,138.69,50123.0,134.0154,134.0831,133.9768,134.0444,50123.0
2021-05-24 11:35:00,138.69,138.71,138.64,138.65,47044.0,134.0444,134.0637,133.9961,134.0057,47044.0
2021-05-24 11:40:00,138.66,138.78,138.61,138.75,48587.0,134.0154,134.1314,133.9671,134.1024,48587.0
2021-05-24 11:45:00,138.75,138.79,138.72,138.78,28778.0,134.1024,134.1411,134.0734,134.1314,28778.0
2021-05-24 11:50:00,138.78,138.78,138.66,138.71,35378.0,134.1314,134.1314,134.0154,134.0637,35378.0
2021-05-24 11:55:00,138.7,138.75,138.67,138.69,33649.0,134.0541,134.1024,134.0251,134.0444,33649.0
2021-05-24 12:00:00,138.69,138.84,138.69,138.84,67237.0,134.0444,134.1894,134.0444,134.1894,67237.0
2021-05-24 12:05:00,138.84,138.85,138.73,138.73,39181.0,134.1894,134.199,134.0831,134.0831,39181.0
2021-05-24 12:10:00,138.73,138.75,138.64,138.67,43228.0,134.0831,134.1024,133.9961,134.0251,43228.0
2021-05-24 12:15:00,138.68,138.7,138.65,138.67,25120.0,134.0347,134.0541,134.0057,134.0251,25120.0
2021-05-24 12:20:00,138.68,138.72,138.62,138.62,16447.0,134.0347,134.0734,133.9768,133.9768,16447.0
2021-05-24 12:25:00,138.62,138.64,138.58,138.61,40251.0,133.9768,133.9961,133.9381,133.9671,40251.0
2021-05-24 12:30:00,138.63,138.69,138.62,138.67,29592.0,133.9864,134.0444,133.9768,134.0251,29592.0
2021-05-24 12:35:00,138.66,138.68,138.64,138.66,30599.0,134.0154,134.0347,133.9961,134.0154,30599.0
2021-05-24 12:40:00,138.65,138.69,138.59,138.62,27127.0,134.0057,134.0444,133.9478,133.9768,27127.0
2021-05-24 12:45:00,138.62,138.68,138.61,138.66,26068.0,133.9768,134.0347,133.9671,134.0154,26068.0
2021-05-24 12:50:00,138.65,138.65,138.56,138.59,25468.0,134.0057,134.0057,133.9188,133.9478,25468.0
2021-05-24 12:55:00,138.59,138.63,138.53,138.63,45749.0,133.9478,133.9864,133.8898,133.9864,45749.0
2021-05-24 13:00:00,138.64,138.71,138.62,138.69,30270.0,133.9961,134.0637,133.9768,134.0444,30270.0
2021-05-24 13:05:00,138.69,138.7,138.58,138.59,27064.0,134.0444,134.0541,133.9381,133.9478,27064.0
2021-05-24 13:10:00,138.6,138.64,138.59,138.63,54584.0,133.9574,133.9961,133.9478,133.9864,54584.0
2021-05-24 13:15:00,138.64,138.75,138.61,138.74,23979.0,133.9961,134.1024,133.9671,134.0927,23979.0
2021-05-24 13:20:00,138.74,138.76,138.7,138.72,25345.0,134.0927,134.1121,134.0541,134.0734,25345.0
2021-05-24 13:25:00,138.72,138.8,138.68,138.8,66552.0,134.0734,134.1507,134.0347,134.1507,66552.0
2021-05-24 13:30:00,138.79,138.9,138.79,138.9,61461.0,134.1411,134.2474,134.1411,134.2474,61461.0
2021-05-24 13:35:00,138.89,138.9,138.85,138.88,25503.0,134.2377,134.2474,134.199,134.228,25503.0
2021-05-24 13:40:00,138.88,138.91,138.85,138.88,63834.0,134.228,134.257,134.199,134.228,63834.0
2021-05-24 13:45:00,138.88,138.9,138.84,138.89,33634.0,134.228,134.2474,134.1894,134.2377,33634.0
2021-05-24 13:50:00,138.89,138.9,138.83,138.86,45941.0,134.2377,134.2474,134.1797,134.2087,45941.0
2021-05-24 13:55:00,138.86,138.9,138.83,138.85,31047.0,134.2087,134.2474,134.1797,134.199,31047.0
2021-05-24 14:00:00,138.84,138.89,138.83,138.86,56445.0,134.1894,134.2377,134.1797,134.2087,56445.0
2021-05-24 14:05:00,138.87,138.91,138.86,138.89,254794.0,134.2184,134.257,134.2087,134.2377,254794.0
2021-05-24 14:10:00,138.89,138.91,138.85,138.89,44510.0,134.2377,134.257,134.199,134.2377,44510.0
2021-05-24 14:15:00,138.88,138.94,138.87,138.94,40690.0,134.228,134.286,134.2184,134.286,40690.0
2021-05-24 14:20:00,138.95,138.98,138.9,138.97,44176.0,134.2957,134.3247,134.2474,134.315,44176.0
2021-05-24 14:25:00,138.98,138.99,138.93,138.94,37957.0,134.3247,134.3344,134.2764,134.286,37957.0
2021-05-24 14:30:00,138.94,139.02,138.93,139.02,40665.0,134.286,134.3634,134.2764,134.3634,40665.0
2021-05-24 14:35:00,139.02,139.09,139.0,139.06,65195.0,134.3634,134.431,134.344,134.402,65195.0
2021-05-24 14:40:00,139.05,139.08,139.03,139.06,33375.0,134.3923,134.4213,134.373,134.402,33375.0
2021-05-24 14:45:00,139.06,139.08,139.03,139.07,45788.0,134.402,134.4213,134.373,134.4117,45788.0
2021-05-24 14:50:00,139.06,139.09,139.01,139.01,48936.0,134.402,134.431,134.3537,134.3537,48936.0
2021-05-24 14:55:00,139.02,139.08,138.98,139.0,35182.0,134.3634,134.4213,134.3247,134.344,35182.0
2021-05-24 15:00:00,138.99,139.05,138.97,139.02,46908.0,134.3344,134.3923,134.315,134.3634,46908.0
2021-05-24 15:05:00,139.01,139.05,138.98,139.02,49137.0,134.3537,134.3923,134.3247,134.3634,49137.0
2021-05-24 15:10:00,139.01,139.04,138.94,138.95,86822.0,134.3537,134.3827,134.286,134.2957,86822.0
2021-05-24 15:15:00,138.94,138.96,138.86,138.89,95001.0,134.286,134.3054,134.2087,134.2377,95001.0
2021-05-24 15:20:00,138.89,138.92,138.86,138.88,75412.0,134.2377,134.2667,134.2087,134.228,75412.0
2021-05-24 15:25:00,138.88,138.9,138.83,138.88,77011.0,134.228,134.2474,134.1797,134.228,77011.0
2021-05-24 15:30:00,138.88,138.88,138.76,138.78,83652.0,134.228,134.228,134.1121,134.1314,83652.0
2021-05-24 15:35:00,138.78,138.86,138.76,138.83,101668.0,134.1314,134.2087,134.1121,134.1797,101668.0
2021-05-24 15:40:00,138.83,138.88,138.77,138.77,106133.0,134.1797,134.228,134.1217,134.1217,106133.0
2021-05-24 15:45:00,138.76,138.84,138.73,138.8,218621.0,134.1121,134.1894,134.0831,134.1507,218621.0
2021-05-24 15:50:00,138.79,138.8,138.65,138.7,244869.0,134.1411,134.1507,134.0057,134.0541,244869.0
2021-05-24 15:55:00,138.7,138.7,138.49,138.59,449001.0,134.0541,134.0541,133.8511,133.9478,449001.0
2021-05-25 09:30:00,139.2,139.49,139.01,139.05,217340.0,134.5373,134.8176,134.3537,134.3923,217340.0
2021-05-25 09:35:00,139.04,139.14,138.79,139.0,138852.0,134.3827,134.4793,134.1411,134.344,138852.0
2021-05-25 09:40:00,139.0,139.06,138.75,138.87,123921.0,134.344,134.402,134.1024,134.2184,123921.0
2021-05-25 09:45:00,138.88,138.89,138.71,138.8,124968.0,134.228,134.2377,134.0637,134.1507,124968.0
2021-05-25 09:50:00,138.79,138.84,138.49,138.64,93154.0,134.1411,134.1894,133.8511,133.9961,93154.0
2021-05-25 09:55:00,138.63,138.79,138.58,138.59,124582.0,133.9864,134.1411,133.9381,133.9478,124582.0
2021-05-25 10:00:00,138.58,138.75,138.49,138.69,101830.0,133.9381,134.1024,133.8511,134.0444,101830.0
2021-05-25 10:05:00,138.7,138.83,138.61,138.66,78930.0,134.0541,134.1797,133.9671,134.0154,78930.0
2021-05-25 10:10:00,138.66,138.83,138.63,138.75,75535.0,134.0154,134.1797,133.9864,134.1024,75535.0
2021-05-25 10:15:00,138.75,138.81,138.65,138.69,49671.0,134.1024,134.1604,134.0057,134.0444,49671.0
2021-05-25 10:20:00,138.67,138.89,138.66,138.86,41915.0,134.0251,134.2377,134.0154,134.2087,41915.0
2021-05-25 10:25:00,138.86,138.93,138.78,138.86,32880.0,134.2087,134.2764,134.1314,134.2087,32880.0
2021-05-25 10:30:00,138.87,138.89,138.53,138.56,60064.0,134.2184,134.2377,133.8898,133.9188,60064.0
2021-05-25 10:35:00,138.56,138.71,138.56,138.7,37542.0,133.9188,134.0637,133.9188,134.0541,37542.0
2021-05-25 10:40:00,138.71,138.92,138.67,138.91,43134.0,134.0637,134.2667,134.0251,134.257,43134.0
2021-05-25 10:45:00,138.89,139.01,138.89,139.0,38374.0,134.2377,134.3537,134.2377,134.344,38374.0
2021-05-25 10:50:00,138.99,139.04,138.95,138.99,45885.0,134.3344,134.3827,134.2957,134.3344,45885.0
2021-05-25 10:55:00,139.0,139.12,138.99,139.06,36209.0,134.344,134.46,134.3344,134.402,36209.0
2021-05-25 11:00:00,139.05,139.07,138.81,138.86,49863.0,134.3923,134.4117,134.1604,134.2087,49863.0
2021-05-25 11:05:00,138.84,138.87,138.7,138.78,79860.0,134.1894,134.2184,134.0541,134.1314,79860.0
2021-05-25 11:10:00,138.77,138.89,138.71,138.86,68726.0,134.1217,134.2377,134.0637,134.2087,68726.0
2021-05-25 11:15:00,138.86,138.88,138.54,138.59,60925.0,134.2087,134.228,133.8994,133.9478,60925.0
2021-05-25 11:20:00,138.59,138.76,138.58,138.74,46825.0,133.9478,134.1121,133.9381,134.0927,46825.0
2021-05-25 11:25:00,138.73,138.78,138.49,138.54,50919.0,134.0831,134.1314,133.8511,133.8994,50919.0
2021-05-25 11:30:00,138.55,138.61,138.37,138.47,56646.0,133.9091,133.9671,133.7351,133.8318,56646.0
2021-05-25 11:35:00,138.48,138.62,138.48,138.56,47069.0,133.8414,133.9768,133.8414,133.9188,47069.0
2021-05-25 11:40:00,138.56,138.62,138.47,138.59,34562.0,133.9188,133.9768,133.8318,133.9478,34562.0
2021-05-25 11:45:00,138.59,138.71,138.55,138.66,46863.0,133.9478,134.0637,133.9091,134.0154,46863.0
2021-05-25 11:50:00,138.67,138.7,138.48,138.66,34609.0,134.0251,134.0541,133.8414,134.0154,34609.0
2021-05-25 11:55:00,138.66,138.78,138.66,138.78,70480.0,134.0154,134.1314,134.0154,134.1314,70480.0
2021-05-25 12:00:00,138.78,138.82,138.71,138.72,28631.0,134.1314,134.1701,134.0637,134.0734,28631.0
2021-05-25 12:05:00,138.73,138.81,138.64,138.8,64317.0,134.0831,134.1604,133.9961,134.1507,64317.0
2021-05-25 12:10:00,138.81,138.86,138.78,138.81,22988.0,134.1604,134.2087,134.1314,134.1604,22988.0
2021-05-25 12:15:00,138.82,138.82,138.76,138.8,29324.0,134.1701,134.1701,134.1121,134.1507,29324.0
2021-05-25 12:20:00,138.81,138.86,138.76,138.78,13177.0,134.1604,134.2087,134.1121,134.1314,13177.0
2021-05-25 12:25:00,138.77,138.8,138.72,138.78,40764.0,134.1217,134.1507,134.0734,134.1314,40764.0
2021-05-25 12:30:00,138.78,138.89,138.78,138.86,28746.0,134.1314,134.2377,134.1314,134.2087,28746.0
2021-05-25 12:35:00,138.86,138.86,138.72,138.77,17151.0,134.2087,134.2087,134.0734,134.1217,17151.0
2021-05-25 12:40:00,138.77,138.78,138.66,138.71,21874.0,134.1217,134.1314,134.0154,134.0637,21874.0
2021-05-25 12:45:00,138.7,138.75,138.62,138.62,37211.0,134.0541,134.1024,133.9768,133.9768,37211.0
2021-05-25 12:50:00,138.61,138.75,138.61,138.71,32610.0,133.9671,134.1024,133.9671,134.0637,32610.0
2021-05-25 12:55:00,138.72,138.72,138.64,138.66,16373.0,134.0734,134.0734,133.9961,134.0154,16373.0
2021-05-25 13:00:00,138.65,138.65,138.45,138.45,103223.0,134.0057,134.0057,133.8124,133.8124,103223.0
2021-05-25 13:05:00,138.46,138.55,138.41,138.52,20852.0,133.8221,133.9091,133.7738,133.8801,20852.0
2021-05-25 13:10:00,138.51,138.64,138.49,138.63,34204.0,133.8704,133.9961,133.8511,133.9864,34204.0
2021-05-25 13:15:00,138.65,138.75,138.62,138.73,30252.0,134.0057,134.1024,133.9768,134.0831,30252.0
2021-05-25 13:20:00,138.73,138.83,138.71,138.83,23916.0,134.0831,134.1797,134.0637,134.1797,23916.0
2021-05-25 13:25:00,138.83,138.83,138.75,138.78,24268.0,134.1797,134.1797,134.1024,134.1314,24268.0
2021-05-25 13:30:00,138.78,138.82,138.71,138.78,33778.0,134.1314,134.1701,134.0637,134.1314,33778.0
2021-05-25 13:35:00,138.79,138.85,138.71,138.8,29973.0,134.1411,134.199,134.0637,134.1507,29973.0
2021-05-25 13:40:00,138.79,138.79,138.63,138.69,57769.0,134.1411,134.1411,133.9864,134.0444,57769.0
2021-05-25 13:45:00,138.69,138.77,138.68,138.71,23705.0,134.0444,134.1217,134.0347,134.0637,23705.0
2021-05-25 13:50:00,138.71,138.76,138.64,138.68,24336.0,134.0637,134.1121,133.9961,134.0347,24336.0
2021-05-25 13:55:00,138.7,138.74,138.66,138.72,21714.0,134.0541,134.0927,134.0154,134.0734,21714.0
2021-05-25 14:00:00,138.73,138.75,138.51,138.57,61069.0,134.0831,134.1024,133.8704,133.9284,61069.0
2021-05-25 14:05:00,138.57,138.65,138.57,138.61,41016.0,133.9284,134.0057,133.9284,133.9671,41016.0
2021-05-25 14:10:00,138.61,138.69,138.58,138.66,41947.0,133.9671,134.0444,133.9381,134.0154,41947.0
2021-05-25 14:15:00,138.66,138.72,138.59,138.62,42655.0,134.0154,134.0734,133.9478,133.9768,42655.0
2021-05-25 14:20:00,138.61,138.71,138.6,138.61,24928.0,133.9671,134.0637,133.9574,133.9671,24928.0
2021-05-25 14:25:00,138.62,138.66,138.57,138.59,25110.0,133.9768,134.0154,133.9284,133.9478,25110.0
2021-05-25 14:30:00,138.6,138.69,138.55,138.57,38921.0,133.9574,134.0444,133.9091,133.9284,38921.0
2021-05-25 14:35:00,138.55,138.63,138.55,138.62,44618.0,133.9091,133.9864,133.9091,133.9768,44618.0
2021-05-25 14:40:00,138.63,138.72,138.63,138.67,45780.0,133.9864,134.0734,133.9864,134.0251,45780.0
2021-05-25 14:45:00,138.67,138.67,138.6,138.62,32852.0,134.0251,134.0251,133.9574,133.9768,32852.0
2021-05-25 14:50:00,138.63,138.66,138.5,138.57,53972.0,133.9864,134.0154,133.8608,133.9284,53972.0
2021-05-25 14:55:00,138.57,138.66,138.57,138.6,31219.0,133.9284,134.0154,133.9284,133.9574,31219.0
2021-05-25 15:00:00,138.59,138.6,138.38,138.38,47406.0,133.9478,133.9574,133.7448,133.7448,47406.0
2021-05-25 15:05:00,138.38,138.46,138.35,138.35,52474.0,133.7448,133.8221,133.7158,133.7158,52474.0
2021-05-25 15:10:00,138.34,138.43,138.34,138.36,78700.0,133.7061,133.7931,133.7061,133.7255,78700.0
2021-05-25 15:15:00,138.36,138.44,138.34,138.44,74943.0,133.7255,133.8028,133.7061,133.8028,74943.0
2021-05-25 15:20:00,138.43,138.6,138.41,138.58,61835.0,133.7931,133.9574,133.7738,133.9381,61835.0
2021-05-25 15:25:00,138.59,138.68,138.58,138.62,55197.0,133.9478,134.0347,133.9381,133.9768,55197.0
2021-05-25 15:30:00,138.62,138.62,138.43,138.46,103205.0,133.9768,133.9768,133.7931,133.8221,103205.0
2021-05-25 15:35:00,138.47,138.67,138.43,138.64,70473.0,133.8318,134.0251,133.7931,133.9961,70473.0
2021-05-25 15:40:00,138.64,138.64,138.52,138.59,88731.0,133.9961,133.9961,133.8801,133.9478,88731.0
2021-05-25 15:45:00,138.58,138.66,138.5,138.51,92182.0,133.9381,134.0154,133.8608,133.8704,92182.0
2021-05-25 15:50:00,138.51,138.64,138.44,138.51,226136.0,133.8704,133.9961,133.8028,133.8704,226136.0
2021-05-25 15:55:00,138.5,138.71,138.48,138.66,367571.0,133.8608,134.0637,133.8414,134.0154,367571.0
2021-05-26 09:30:00,138.73,139.25,138.73,139.02,97057.0,134.0831,134.5856,134.0831,134.3634,97057.0
2021-05-26 09:35:00,139.01,139.18,138.93,139.07,127725.0,134.3537,134.518,134.2764,134.4117,127725.0
2021-05-26 09:40:00,139.07,139.18,138.87,138.96,86522.0,134.4117,134.518,134.2184,134.3054,86522.0
2021-05-26 09:45:00,138.98,139.05,138.77,138.77,71381.0,134.3247,134.3923,134.1217,134.1217,71381.0
2021-05-26 09:50:00,138.76,138.87,138.71,138.74,71721.0,134.1121,134.2184,134.0637,134.0927,71721.0
2021-05-26 09:55:00,138.71,138.82,138.64,138.65,47643.0,134.0637,134.1701,133.9961,134.0057,47643.0
2021-05-26 10:00:00,138.67,138.74,138.49,138.6,64079.0,134.0251,134.0927,133.8511,133.9574,64079.0
2021-05-26 10:05:00,138.6,138.72,138.59,138.71,35777.0,133.9574,134.0734,133.9478,134.0637,35777.0
2021-05-26 10:10:00,138.72,138.74,138.56,138.59,43621.0,134.0734,134.0927,133.9188,133.9478,43621.0
2021-05-26 10:15:00,138.57,138.74,138.54,138.68,29090.0,133.9284,134.0927,133.8994,134.0347,29090.0
2021-05-26 10:20:00,138.68,138.82,138.67,138.8,50216.0,134.0347,134.1701,134.0251,134.1507,50216.0
2021-05-26 10:25:00,138.8,138.86,138.71,138.82,53570.0,134.1507,134.2087,134.0637,134.1701,53570.0
2021-05-26 10:30:00,138.84,138.85,138.77,138.84,33716.0,134.1894,134.199,134.1217,134.1894,33716.0
2021-05-26 10:35:00,138.85,138.87,138.75,138.76,34814.0,134.199,134.2184,134.1024,134.1121,34814.0
2021-05-26 10:40:00,138.78,138.86,138.75,138.76,100434.0,134.1314,134.2087,134.1024,134.1121,100434.0
2021-05-26 10:45:00,138.77,138.82,138.7,138.7,28612.0,134.1217,134.1701,134.0541,134.0541,28612.0
2021-05-26 10:50:00,138.7,138.86,138.69,138.81,51999.0,134.0541,134.2087,134.0444,134.1604,51999.0
2021-05-26 10:55:00,138.8,138.84,138.74,138.74,395149.0,134.1507,134.1894,134.0927,134.0927,395149.0
2021-05-26 11:00:00,138.75,138.77,138.66,138.69,114100.0,134.1024,134.1217,134.0154,134.0444,114100.0
2021-05-26 11:05:00,138.69,138.77,138.69,138.77,118478.0,134.0444,134.1217,134.0444,134.1217,118478.0
2021-05-26 11:10:00,138.76,138.79,138.6,138.72,122144.0,134.1121,134.1411,133.9574,134.0734,122144.0
2021-05-26 11:15:00,138.73,138.78,138.66,138.69,45227.0,134.0831,134.1314,134.0154,134.0444,45227.0
2021-05-26 11:20:00,138.68,138.68,138.54,138.54,62329.0,134.0347,134.0347,133.8994,133.8994,62329.0
2021-05-26 11:25:00,138.55,138.59,138.53,138.56,31928.0,133.9091,133.9478,133.8898,133.9188,31928.0
2021-05-26 11:30:00,138.55,138.55,138.36,138.4,101396.0,133.9091,133.9091,133.7255,133.7641,101396.0
2021-05-26 11:35:00,138.4,138.48,138.39,138.45,103934.0,133.7641,133.8414,133.7545,133.8124,103934.0
2021-05-26 11:40:00,138.46,138.53,138.41,138.52,39995.0,133.8221,133.8898,133.7738,133.8801,39995.0
2021-05-26 11:45:00,138.54,138.57,138.51,138.55,144246.0,133.8994,133.9284,133.8704,133.9091,144246.0
2021-05-26 11:50:00,138.56,138.61,138.56,138.57,35530.0,133.9188,133.9671,133.9188,133.9284,35530.0
2021-05-26 11:55:00,138.57,138.63,138.56,138.62,24270.0,133.9284,133.9864,133.9188,133.9768,24270.0
2021-05-26 12:00:00,138.63,138.7,138.61,138.67,33697.0,133.9864,134.0541,133.9671,134.0251,33697.0
2021-05-26 12:05:00,138.66,138.7,138.62,138.7,44199.0,134.0154,134.0541,133.9768,134.0541,44199.0
2021-05-26 12:10:00,138.7,138.75,138.66,138.68,43081.0,134.0541,134.1024,134.0154,134.0347,43081.0
2021-05-26 12:15:00,138.68,138.69,138.63,138.65,38655.0,134.0347,134.0444,133.9864,134.0057,38655.0
2021-05-26 12:20:00,138.66,138.67,138.56,138.57,44895.0,134.0154,134.0251,133.9188,133.9284,44895.0
2021-05-26 12:25:00,138.57,138.62,138.57,138.58,27530.0,133.9284,133.9768,133.9284,133.9381,27530.0
2021-05-26 12:30:00,138.58,138.62,138.56,138.6,24992.0,133.9381,133.9768,133.9188,133.9574,24992.0
2021-05-26 12:35:00,138.59,138.63,138.57,138.59,18296.0,133.9478,133.9864,133.9284,133.9478,18296.0
2021-05-26 12:40:00,138.59,138.61,138.52,138.6,23563.0,133.9478,133.9671,133.8801,133.9574,23563.0
2021-05-26 12:45:00,138.59,138.66,138.58,138.65,32779.0,133.9478,134.0154,133.9381,134.0057,32779.0
2021-05-26 12:50:00,138.65,138.65,138.59,138.61,28809.0,134.0057,134.0057,133.9478,133.9671,28809.0
2021-05-26 12:55:00,138.6,138.63,138.58,138.59,20828.0,133.9574,133.9864,133.9381,133.9478,20828.0
2021-05-26 13:00:00,138.57,138.62,138.56,138.59,12714.0,133.9284,133.9768,133.9188,133.9478,12714.0
2021-05-26 13:05:00,138.6,138.66,138.39,138.44,31948.0,133.9574,134.0154,133.7545,133.8028,31948.0
2021-05-26 13:10:00,138.45,138.47,138.4,138.44,30768.0,133.8124,133.8318,133.7641,133.8028,30768.0
2021-05-26 13:15:00,138.44,138.48,138.41,138.43,23466.0,133.8028,133.8414,133.7738,133.7931,23466.0
2021-05-26 13:20:00,138.43,138.51,138.43,138.48,23371.0,133.7931,133.8704,133.7931,133.8414,23371.0
2021-05-26 13:25:00,138.48,138.51,138.42,138.44,13081.0,133.8414,133.8704,133.7835,133.8028,13081.0
2021-05-26 13:30:00,138.43,138.46,138.39,138.43,16616.0,133.7931,133.8221,133.7545,133.7931,16616.0
2021-05-26 13:35:00,138.44,138.46,138.34,138.38,28774.0,133.8028,133.8221,133.7061,133.7448,28774.0
2021-05-26 13:40:00,138.37,138.4,138.28,138.3,83273.0,133.7351,133.7641,133.6481,133.6675,83273.0
2021-05-26 13:45:00,138.3,138.33,138.22,138.32,37860.0,133.6675,133.6965,133.5902,133.6868,37860.0
2021-05-26 13:50:00,138.32,138.33,138.19,138.22,50801.0,133.6868,133.6965,133.5612,133.5902,50801.0
2021-05-26 13:55:00,138.22,138.34,138.21,138.33,78654.0,133.5902,133.7061,133.5805,133.6965,78654.0
2021-05-26 14:00:00,138.33,138.38,138.28,138.29,35151.0,133.6965,133.7448,133.6481,133.6578,35151.0
2021-05-26 14:05:00,138.3,138.4,138.27,138.38,33382.0,133.6675,133.7641,133.6385,133.7448,33382.0
2021-05-26 14:10:00,138.39,138.45,138.39,138.44,24182.0,133.7545,133.8124,133.7545,133.8028,24182.0
2021-05-26 14:15:00,138.44,138.51,138.43,138.5,45952.0,133.8028,133.8704,133.7931,133.8608,45952.0
2021-05-26 14:20:00,138.5,138.54,138.5,138.52,38212.0,133.8608,133.8994,133.8608,133.8801,38212.0
2021-05-26 14:25:00,138.53,138.54,138.48,138.53,19127.0,133.8898,133.8994,133.8414,133.8898,19127.0
2021-05-26 14:30:00,138.53,138.54,138.47,138.5,26721.0,133.8898,133.8994,133.8318,133.8608,26721.0
2021-05-26 14:35:00,138.5,138.52,138.45,138.49,22046.0,133.8608,133.8801,133.8124,133.8511,22046.0
2021-05-26 14:40:00,138.49,138.57,138.49,138.54,15574.0,133.8511,133.9284,133.8511,133.8994,15574.0
2021-05-26 14:45:00,138.54,138.59,138.54,138.54,30666.0,133.8994,133.9478,133.8994,133.8994,30666.0
2021-05-26 14:50:00,138.55,138.57,138.48,138.53,32351.0,133.9091,133.9284,133.8414,133.8898,32351.0
2021-05-26 14:55:00,138.53,138.54,138.49,138.53,20177.0,133.8898,133.8994,133.8511,133.8898,20177.0
2021-05-26 15:00:00,138.53,138.54,138.44,138.49,44553.0,133.8898,133.8994,133.8028,133.8511,44553.0
2021-05-26 15:05:00,138.49,138.53,138.44,138.44,23784.0,133.8511,133.8898,133.8028,133.8028,23784.0
2021-05-26 15:10:00,138.44,138.5,138.41,138.49,42604.0,133.8028,133.8608,133.7738,133.8511,42604.0
2021-05-26 15:15:00,138.48,138.56,138.47,138.55,90292.0,133.8414,133.9188,133.8318,133.9091,90292.0
2021-05-26 15:20:00,138.55,138.8,138.53,138.56,746443.0,133.9091,134.1507,133.8898,133.9188,746443.0
2021-05-26 15:25:00,138.56,138.58,138.48,138.56,85197.0,133.9188,133.9381,133.8414,133.9188,85197.0
2021-05-26 15:30:00,138.57,138.6,138.48,138.49,143543.0,133.9284,133.9574,133.8414,133.8511,143543.0
2021-05-26 15:35:00,138.49,138.53,138.46,138.48,137045.0,133.8511,133.8898,133.8221,133.8414,137045.0
2021-05-26 15:40:00,138.47,138.58,138.44,138.5,142844.0,133.8318,133.9381,133.8028,133.8608,142844.0
2021-05-26 15:45:00,138.5,138.56,138.46,138.52,170391.0,133.8608,133.9188,133.8221,133.8801,170391.0
2021-05-26 15:50:00,138.51,138.53,138.38,138.5,328885.0,133.8704,133.8898,133.7448,133.8608,328885.0
2021-05-26 15:55:00,138.5,138.69,138.45,138.65,544197.0,133.8608,134.0444,133.8124,134.0057,544197.0
2021-05-27 09:30:00,138.47,138.66,138.34,138.34,100864.0,133.8318,134.0154,133.7061,133.7061,100864.0
2021-05-27 09:35:00,138.34,138.68,138.27,138.61,132879.0,133.7061,134.0347,133.6385,133.9671,132879.0
2021-05-27 09:40:00,138.62,138.65,138.51,138.54,104458.0,133.9768,134.0057,133.8704,133.8994,104458.0
2021-05-27 09:45:00,138.55,138.68,138.34,138.4,128924.0,133.9091,134.0347,133.7061,133.7641,128924.0
2021-05-27 09:50:00,138.4,138.57,138.37,138.49,83970.0,133.7641,133.9284,133.7351,133.8511,83970.0
2021-05-27 09:55:00,138.48,138.53,138.31,138.34,67677.0,133.8414,133.8898,133.6771,133.7061,67677.0
2021-05-27 10:00:00,138.33,138.51,138.26,138.41,74993.0,133.6965,133.8704,133.6288,133.7738,74993.0
2021-05-27 10:05:00,138.4,138.59,138.32,138.56,51937.0,133.7641,133.9478,133.6868,133.9188,51937.0
2021-05-27 10:10:00,138.56,138.65,138.53,138.61,41421.0,133.9188,134.0057,133.8898,133.9671,41421.0
2021-05-27 10:15:00,138.62,138.85,138.6,138.82,87414.0,133.9768,134.199,133.9574,134.1701,87414.0
2021-05-27 10:20:00,138.84,138.85,138.75,138.79,46606.0,134.1894,134.199,134.1024,134.1411,46606.0
2021-05-27 10:25:00,138.79,138.83,138.74,138.79,89974.0,134.1411,134.1797,134.0927,134.1411,89974.0
2021-05-27 10:30:00,138.79,138.95,138.79,138.95,54844.0,134.1411,134.2957,134.1411,134.2957,54844.0
2021-05-27 10:35:00,138.95,139.05,138.95,139.02,55421.0,134.2957,134.3923,134.2957,134.3634,55421.0
2021-05-27 10:40:00,139.01,139.09,138.9,139.05,74818.0,134.3537,134.431,134.2474,134.3923,74818.0
2021-05-27 10:45:00,139.05,139.06,138.95,138.98,42632.0,134.3923,134.402,134.2957,134.3247,42632.0
2021-05-27 10:50:00,138.98,138.99,138.62,138.7,133741.0,134.3247,134.3344,133.9768,134.0541,133741.0
2021-05-27 10:55:00,138.71,138.77,138.63,138.69,51732.0,134.0637,134.1217,133.9864,134.0444,51732.0
2021-05-27 11:00:00,138.68,138.76,138.67,138.67,73311.0,134.0347,134.1121,134.0251,134.0251,73311.0
2021-05-27 11:05:00,138.66,138.86,138.65,138.85,67934.0,134.0154,134.2087,134.0057,134.199,67934.0
2021-05-27 11:10:00,138.85,138.92,138.79,138.87,72746.0,134.199,134.2667,134.1411,134.2184,72746.0
2021-05-27 11:15:00,138.87,138.92,138.79,138.92,41812.0,134.2184,134.2667,134.1411,134.2667,41812.0
2021-05-27 11:20:00,138.93,138.99,138.92,138.94,28260.0,134.2764,134.3344,134.2667,134.286,28260.0
2021-05-27 11:25:00,138.95,138.98,138.75,138.75,44648.0,134.2957,134.3247,134.1024,134.1024,44648.0
2021-05-27 11:30:00,138.75,138.76,138.63,138.75,48054.0,134.1024,134.1121,133.9864,134.1024,48054.0
2021-05-27 11:35:00,138.73,138.82,138.7,138.76,42949.0,134.0831,134.1701,134.0541,134.1121,42949.0
2021-05-27 11:40:00,138.76,138.86,138.76,138.82,22701.0,134.1121,134.2087,134.1121,134.1701,22701.0
2021-05-27 11:45:00,138.82,138.86,138.75,138.75,50887.0,134.1701,134.2087,134.1024,134.1024,50887.0
2021-05-27 11:50:00,138.75,138.77,138.66,138.68,39555.0,134.1024,134.1217,134.0154,134.0347,39555.0
2021-05-27 11:55:00,138.68,138.84,138.67,138.8,33754.0,134.0347,134.1894,134.0251,134.1507,33754.0
2021-05-27 12:00:00,138.8,138.86,138.77,138.78,17322.0,134.1507,134.2087,134.1217,134.1314,17322.0
2021-05-27 12:05:00,138.78,138.79,138.7,138.72,21462.0,134.1314,134.1411,134.0541,134.0734,21462.0
2021-05-27 12:10:00,138.72,138.79,138.71,138.78,24042.0,134.0734,134.1411,134.0637,134.1314,24042.0
2021-05-27 12:15:00,138.79,138.81,138.76,138.78,16666.0,134.1411,134.1604,134.1121,134.1314,16666.0
2021-05-27 12:20:00,138.78,138.81,138.75,138.75,20744.0,134.1314,134.1604,134.1024,134.1024,20744.0
2021-05-27 12:25:00,138.75,138.78,138.71,138.72,25116.0,134.1024,134.1314,134.0637,134.0734,25116.0
2021-05-27 12:30:00,138.72,138.74,138.65,138.72,23569.0,134.0734,134.0927,134.0057,134.0734,23569.0
2021-05-27 12:35:00,138.71,138.74,138.64,138.7,21635.0,134.0637,134.0927,133.9961,134.0541,21635.0
2021-05-27 12:40:00,138.7,138.72,138.64,138.65,21121.0,134.0541,134.0734,133.9961,134.0057,21121.0
2021-05-27 12:45:00,138.66,138.66,138.56,138.59,29243.0,134.0154,134.0154,133.9188,133.9478,29243.0
2021-05-27 12:50:00,138.59,138.64,138.57,138.63,18746.0,133.9478,133.9961,133.9284,133.9864,18746.0
2021-05-27 12:55:00,138.63,138.66,138.61,138.64,16124.0,133.9864,134.0154,133.9671,133.9961,16124.0
2021-05-27 13:00:00,138.64,138.71,138.62,138.62,20880.0,133.9961,134.0637,133.9768,133.9768,20880.0
2021-05-27 13:05:00,138.62,138.66,138.6,138.63,11245.0,133.9768,134.0154,133.9574,133.9864,11245.0
2021-05-27 13:10:00,138.63,138.7,138.6,138.69,10803.0,133.9864,134.0541,133.9574,134.0444,10803.0
2021-05-27 13:15:00,138.65,138.71,138.6,138.71,18776.0,134.0057,134.0637,133.9574,134.0637,18776.0
2021-05-27 13:20:00,138.7,138.72,138.65,138.68,9072.0,134.0541,134.0734,134.0057,134.0347,9072.0
2021-05-27 13:25:00,138.68,138.68,138.56,138.57,15475.0,134.0347,134.0347,133.9188,133.9284,15475.0
2021-05-27 13:30:00,138.56,138.57,138.5,138.56,20603.0,133.9188,133.9284,133.8608,133.9188,20603.0
2021-05-27 13:35:00,138.57,138.6,138.35,138.46,107513.0,133.9284,133.9574,133.7158,133.8221,107513.0
2021-05-27 13:40:00,138.48,138.52,138.45,138.46,30450.0,133.8414,133.8801,133.8124,133.8221,30450.0
2021-05-27 13:45:00,138.46,138.46,138.39,138.42,32608.0,133.8221,133.8221,133.7545,133.7835,32608.0
2021-05-27 13:50:00,138.42,138.45,138.4,138.4,11840.0,133.7835,133.8124,133.7641,133.7641,11840.0
2021-05-27 13:55:00,138.4,138.41,138.33,138.38,25654.0,133.7641,133.7738,133.6965,133.7448,25654.0
2021-05-27 14:00:00,138.38,138.39,138.22,138.28,37490.0,133.7448,133.7545,133.5902,133.6481,37490.0
2021-05-27 14:05:00,138.27,138.31,138.21,138.21,33927.0,133.6385,133.6771,133.5805,133.5805,33927.0
2021-05-27 14:10:00,138.2,138.23,138.14,138.15,27112.0,133.5708,133.5998,133.5128,133.5225,27112.0
2021-05-27 14:15:00,138.13,138.13,138.05,138.11,184595.0,133.5032,133.5032,133.4258,133.4838,184595.0
2021-05-27 14:20:00,138.09,138.14,138.04,138.05,82140.0,133.4645,133.5128,133.4162,133.4258,82140.0
2021-05-27 14:25:00,138.05,138.13,137.98,138.13,48116.0,133.4258,133.5032,133.3582,133.5032,48116.0
2021-05-27 14:30:00,138.14,138.15,138.05,138.12,46078.0,133.5128,133.5225,133.4258,133.4935,46078.0
2021-05-27 14:35:00,138.12,138.17,138.09,138.12,22477.0,133.4935,133.5418,133.4645,133.4935,22477.0
2021-05-27 14:40:00,138.13,138.13,138.06,138.11,20488.0,133.5032,133.5032,133.4355,133.4838,20488.0
2021-05-27 14:45:00,138.11,138.15,138.05,138.13,49222.0,133.4838,133.5225,133.4258,133.5032,49222.0
2021-05-27 14:50:00,138.13,138.2,138.11,138.19,34369.0,133.5032,133.5708,133.4838,133.5612,34369.0
2021-05-27 14:55:00,138.19,138.24,138.15,138.16,43795.0,133.5612,133.6095,133.5225,133.5322,43795.0
2021-05-27 15:00:00,138.15,138.18,138.01,138.05,54731.0,133.5225,133.5515,133.3872,133.4258,54731.0
2021-05-27 15:05:00,138.05,138.06,137.98,138.01,42192.0,133.4258,133.4355,133.3582,133.3872,42192.0
2021-05-27 15:10:00,138.0,138.1,137.98,138.08,32943.0,133.3775,133.4742,133.3582,133.4548,32943.0
2021-05-27 15:15:00,138.08,138.11,138.06,138.08,45242.0,133.4548,133.4838,133.4355,133.4548,45242.0
2021-05-27 15:20:00,138.08,138.09,138.0,138.04,51692.0,133.4548,133.4645,133.3775,133.4162,51692.0
2021-05-27 15:25:00,138.05,138.08,138.0,138.03,33281.0,133.4258,133.4548,133.3775,133.4065,33281.0
2021-05-27 15:30:00,138.03,138.04,137.93,137.97,83063.0,133.4065,133.4162,133.3099,133.3485,83063.0
2021-05-27 15:35:00,137.96,138.12,137.92,138.11,83977.0,133.3389,133.4935,133.3002,133.4838,83977.0
2021-05-27 15:40:00,138.1,138.16,138.05,138.06,105464.0,133.4742,133.5322,133.4258,133.4355,105464.0
2021-05-27 15:45:00,138.06,138.15,138.03,138.04,129576.0,133.4355,133.5225,133.4065,133.4162,129576.0
2021-05-27 15:50:00,138.05,138.06,137.92,138.01,422546.0,133.4258,133.4355,133.3002,133.3872,422546.0
2021-05-27 15:55:00,138.01,138.2,137.88,137.92,600080.0,133.3872,133.5708,133.2615,133.3002,600080.0
2021-05-28 09:30:00,138.74,138.75,138.43,138.45,121237.0,134.0927,134.1024,133.7931,133.8124,121237.0
2021-05-28 09:35:00,138.45,138.69,138.41,138.59,74113.0,133.8124,134.0444,133.7738,133.9478,74113.0
2021-05-28 09:40:00,138.61,138.86,138.61,138.76,89677.0,133.9671,134.2087,133.9671,134.1121,89677.0
2021-05-28 09:45:00,138.77,138.85,138.65,138.67,47875.0,134.1217,134.199,134.0057,134.0251,47875.0
2021-05-28 09:50:00,138.65,138.76,138.54,138.75,77897.0,134.0057,134.1121,133.8994,134.1024,77897.0
2021-05-28 09:55:00,138.75,138.87,138.71,138.83,76037.0,134.1024,134.2184,134.0637,134.1797,76037.0
2021-05-28 10:00:00,138.84,138.9,138.56,138.65,71803.0,134.1894,134.2474,133.9188,134.0057,71803.0
2021-05-28 10:05:00,138.66,138.82,138.63,138.65,72178.0,134.0154,134.1701,133.9864,134.0057,72178.0
2021-05-28 10:10:00,138.65,138.77,138.65,138.73,29668.0,134.0057,134.1217,134.0057,134.0831,29668.0
2021-05-28 10:15:00,138.75,138.85,138.69,138.81,28498.0,134.1024,134.199,134.0444,134.1604,28498.0
2021-05-28 10:20:00,138.82,138.83,138.64,138.64,48840.0,134.1701,134.1797,133.9961,133.9961,48840.0
2021-05-28 10:25:00,138.64,138.66,138.45,138.5,45534.0,133.9961,134.0154,133.8124,133.8608,45534.0
2021-05-28 10:30:00,138.49,138.71,138.49,138.7,54903.0,133.8511,134.0637,133.8511,134.0541,54903.0
2021-05-28 10:35:00,138.72,138.79,138.69,138.75,36876.0,134.0734,134.1411,134.0444,134.1024,36876.0
2021-05-28 10:40:00,138.74,138.83,138.71,138.77,93236.0,134.0927,134.1797,134.0637,134.1217,93236.0
2021-05-28 10:45:00,138.77,138.78,138.65,138.67,50640.0,134.1217,134.1314,134.0057,134.0251,50640.0
2021-05-28 10:50:00,138.68,138.74,138.66,138.72,25167.0,134.0347,134.0927,134.0154,134.0734,25167.0
2021-05-28 10:55:00,138.73,138.74,138.63,138.66,40643.0,134.0831,134.0927,133.9864,134.0154,40643.0
2021-05-28 11:00:00,138.67,138.74,138.6,138.61,30930.0,134.0251,134.0927,133.9574,133.9671,30930.0
2021-05-28 11:05:00,138.63,138.68,138.54,138.67,30879.0,133.9864,134.0347,133.8994,134.0251,30879.0
2021-05-28 11:10:00,138.69,138.74,138.69,138.71,38676.0,134.0444,134.0927,134.0444,134.0637,38676.0
2021-05-28 11:15:00,138.71,138.76,138.68,138.75,22779.0,134.0637,134.1121,134.0347,134.1024,22779.0
2021-05-28 11:20:00,138.75,138.78,138.73,138.78,16584.0,134.1024,134.1314,134.0831,134.1314,16584.0
2021-05-28 11:25:00,138.78,138.81,138.72,138.78,13941.0,134.1314,134.1604,134.0734,134.1314,13941.0
2021-05-28 11:30:00,138.78,138.91,138.78,138.88,30955.0,134.1314,134.257,134.1314,134.228,30955.0
2021-05-28 11:35:00,138.87,138.96,138.86,138.96,47525.0,134.2184,134.3054,134.2087,134.3054,47525.0
2021-05-28 11:40:00,138.95,139.04,138.94,139.02,20808.0,134.2957,134.3827,134.286,134.3634,20808.0
2021-05-28 11:45:00,139.03,139.04,138.96,138.98,29687.0,134.373,134.3827,134.3054,134.3247,29687.0
2021-05-28 11:50:00,138.99,139.0,138.95,138.98,18791.0,134.3344,134.344,134.2957,134.3247,18791.0
2021-05-28 11:55:00,138.99,139.04,138.97,139.02,17612.0,134.3344,134.3827,134.315,134.3634,17612.0
2021-05-28 12:00:00,139.02,139.1,139.0,139.1,65788.0,134.3634,134.4407,134.344,134.4407,65788.0
2021-05-28 12:05:00,139.1,139.19,139.09,139.13,22013.0,134.4407,134.5277,134.431,134.4697,22013.0
2021-05-28 12:10:00,139.12,139.14,139.08,139.11,31068.0,134.46,134.4793,134.4213,134.4503,31068.0
2021-05-28 12:15:00,139.11,139.14,139.09,139.11,43450.0,134.4503,134.4793,134.431,134.4503,43450.0
2021-05-28 12:20:00,139.11,139.11,139.03,139.09,45665.0,134.4503,134.4503,134.373,134.431,45665.0
2021-05-28 12:25:00,139.08,139.1,139.03,139.06,24821.0,134.4213,134.4407,134.373,134.402,24821.0
2021-05-28 12:30:00,139.07,139.1,139.03,139.1,31984.0,134.4117,134.4407,134.373,134.4407,31984.0
2021-05-28 12:35:00,139.1,139.16,139.09,139.14,22052.0,134.4407,134.4987,134.431,134.4793,22052.0
2021-05-28 12:40:00,139.14,139.15,139.09,139.14,26735.0,134.4793,134.489,134.431,134.4793,26735.0
2021-05-28 12:45:00,139.15,139.18,139.02,139.09,108361.0,134.489,134.518,134.3634,134.431,108361.0
2021-05-28 12:50:00,139.09,139.1,139.06,139.07,22259.0,134.431,134.4407,134.402,134.4117,22259.0
2021-05-28 12:55:00,139.06,139.14,139.06,139.13,17240.0,134.402,134.4793,134.402,134.4697,17240.0
2021-05-28 13:00:00,139.14,139.2,139.13,139.18,19942.0,134.4793,134.5373,134.4697,134.518,19942.0
2021-05-28 13:05:00,139.17,139.18,139.13,139.14,14767.0,134.5083,134.518,134.4697,134.4793,14767.0
2021-05-28 13:10:00,139.14,139.14,138.99,139.02,22559.0,134.4793,134.4793,134.3344,134.3634,22559.0
2021-05-28 13:15:00,139.02,139.02,138.94,138.97,18562.0,134.3634,134.3634,134.286,134.315,18562.0
2021-05-28 13:20:00,138.97,138.97,138.83,138.86,19916.0,134.315,134.315,134.1797,134.2087,19916.0
2021-05-28 13:25:00,138.86,138.9,138.79,138.8,44881.0,134.2087,134.2474,134.1411,134.1507,44881.0
2021-05-28 13:30:00,138.8,138.9,138.78,138.88,21752.0,134.1507,134.2474,134.1314,134.228,21752.0
2021-05-28 13:35:00,138.88,138.89,138.75,138.75,34118.0,134.228,134.2377,134.1024,134.1024,34118.0
2021-05-28 13:40:00,138.77,138.81,138.72,138.79,51182.0,134.1217,134.1604,134.0734,134.1411,51182.0
2021-05-28 13:45:00,138.79,138.8,138.67,138.72,39188.0,134.1411,134.1507,134.0251,134.0734,39188.0
2021-05-28 13:50:00,138.72,138.78,138.7,138.78,27588.0,134.0734,134.1314,134.0541,134.1314,27588.0
2021-05-28 13:55:00,138.78,138.79,138.71,138.73,32413.0,134.1314,134.1411,134.0637,134.0831,32413.0
2021-05-28 14:00:00,138.75,138.78,138.71,138.77,28383.0,134.1024,134.1314,134.0637,134.1217,28383.0
2021-05-28 14:05:00,138.77,138.8,138.71,138.72,40036.0,134.1217,134.1507,134.0637,134.0734,40036.0
2021-05-28 14:10:00,138.72,138.75,138.66,138.72,42940.0,134.0734,134.1024,134.0154,134.0734,42940.0
2021-05-28 14:15:00,138.71,138.78,138.7,138.77,38232.0,134.0637,134.1314,134.0541,134.1217,38232.0
2021-05-28 14:20:00,138.76,138.78,138.73,138.77,36438.0,134.1121,134.1314,134.0831,134.1217,36438.0
2021-05-28 14:25:00,138.78,138.85,138.74,138.85,34755.0,134.1314,134.199,134.0927,134.199,34755.0
2021-05-28 14:30:00,138.84,138.84,138.77,138.82,27416.0,134.1894,134.1894,134.1217,134.1701,27416.0
2021-05-28 14:35:00,138.81,138.84,138.79,138.81,42119.0,134.1604,134.1894,134.1411,134.1604,42119.0
2021-05-28 14:40:00,138.81,138.88,138.8,138.86,40126.0,134.1604,134.228,134.1507,134.2087,40126.0
2021-05-28 14:45:00,138.86,138.9,138.86,138.9,17350.0,134.2087,134.2474,134.2087,134.2474,17350.0
2021-05-28 14:50:00,138.9,138.9,138.83,138.84,39250.0,134.2474,134.2474,134.1797,134.1894,39250.0
2021-05-28 14:55:00,138.86,138.88,138.83,138.84,39033.0,134.2087,134.228,134.1797,134.1894,39033.0
2021-05-28 15:00:00,138.84,138.84,138.77,138.83,43532.0,134.1894,134.1894,134.1217,134.1797,43532.0
2021-05-28 15:05:00,138.82,138.83,138.77,138.78,38421.0,134.1701,134.1797,134.1217,134.1314,38421.0
2021-05-28 15:10:00,138.78,138.78,138.66,138.7,51291.0,134.1314,134.1314,134.0154,134.0541,51291.0
2021-05-28 15:15:00,138.71,138.77,138.68,138.76,61699.0,134.0637,134.1217,134.0347,134.1121,61699.0
2021-05-28 15:20:00,138.75,138.78,138.71,138.74,43731.0,134.1024,134.1314,134.0637,134.0927,43731.0
2021-05-28 15:25:00,138.73,138.79,138.66,138.77,40657.0,134.0831,134.1411,134.0154,134.1217,40657.0
2021-05-28 15:30:00,138.77,138.79,138.69,138.7,105416.0,134.1217,134.1411,134.0444,134.0541,105416.0
2021-05-28 15:35:00,138.7,138.84,138.69,138.78,65667.0,134.0541,134.1894,134.0444,134.1314,65667.0
2021-05-28 15:40:00,138.78,138.78,138.69,138.72,61773.0,134.1314,134.1314,134.0444,134.0734,61773.0
2021-05-28 15:45:00,138.72,138.8,138.71,138.76,107163.0,134.0734,134.1507,134.0637,134.1121,107163.0
2021-05-28 15:50:00,138.76,138.78,138.4,138.49,286335.0,134.1121,134.1314,133.7641,133.8511,286335.0
2021-05-28 15:55:00,138.48,138.5,138.33,138.43,483886.0,133.8414,133.8608,133.6965,133.7931,483886.0
2021-06-01 09:30:00,139.02,139.14,138.85,138.91,127544.0,134.3634,134.4793,134.199,134.257,127544.0
2021-06-01 09:35:00,138.91,139.01,138.83,139.0,129568.0,134.257,134.3537,134.1797,134.344,129568.0
2021-06-01 09:40:00,139.01,139.17,138.97,138.98,129079.0,134.3537,134.5083,134.315,134.3247,129079.0
2021-06-01 09:45:00,138.98,139.05,138.78,138.81,90712.0,134.3247,134.3923,134.1314,134.1604,90712.0
2021-06-01 09:50:00,138.79,138.83,138.52,138.57,90578.0,134.1411,134.1797,133.8801,133.9284,90578.0
2021-06-01 09:55:00,138.57,138.69,138.47,138.68,87644.0,133.9284,134.0444,133.8318,134.0347,87644.0
2021-06-01 10:00:00,138.69,138.73,138.46,138.46,120597.0,134.0444,134.0831,133.8221,133.8221,120597.0
2021-06-01 10:05:00,138.45,138.53,138.37,138.52,70112.0,133.8124,133.8898,133.7351,133.8801,70112.0
2021-06-01 10:10:00,138.51,138.51,137.95,137.97,175323.0,133.8704,133.8704,133.3292,133.3485,175323.0
2021-06-01 10:15:00,137.96,137.96,137.71,137.91,125371.0,133.3389,133.3389,133.0972,133.2905,125371.0
2021-06-01 10:20:00,137.91,138.02,137.74,138.0,78327.0,133.2905,133.3969,133.1262,133.3775,78327.0
2021-06-01 10:25:00,138.01,138.13,137.97,138.12,101501.0,133.3872,133.5032,133.3485,133.4935,101501.0
2021-06-01 10:30:00,138.12,138.24,138.06,138.22,108978.0,133.4935,133.6095,133.4355,133.5902,108978.0
2021-06-01 10:35:00,138.23,138.27,138.06,138.07,63444.0,133.5998,133.6385,133.4355,133.4452,63444.0
2021-06-01 10:40:00,138.06,138.22,138.06,138.1,109443.0,133.4355,133.5902,133.4355,133.4742,109443.0
2021-06-01 10:45:00,138.08,138.08,137.78,137.8,105900.0,133.4548,133.4548,133.1649,133.1842,105900.0
2021-06-01 10:50:00,137.8,137.86,137.54,137.64,102208.0,133.1842,133.2422,132.9329,133.0296,102208.0
2021-06-01 10:55:00,137.64,137.69,137.47,137.68,69887.0,133.0296,133.0779,132.8653,133.0682,69887.0
2021-06-01 11:00:00,137.67,137.72,137.56,137.61,92479.0,133.0586,133.1069,132.9523,133.0006,92479.0
2021-06-01 11:05:00,137.64,137.76,137.52,137.76,51394.0,133.0296,133.1456,132.9136,133.1456,51394.0
2021-06-01 11:10:00,137.76,137.89,137.75,137.86,52006.0,133.1456,133.2712,133.1359,133.2422,52006.0
2021-06-01 11:15:00,137.85,137.94,137.81,137.93,61394.0,133.2325,133.3195,133.1939,133.3099,61394.0
2021-06-01 11:20:00,137.94,138.02,137.93,138.01,54140.0,133.3195,133.3969,133.3099,133.3872,54140.0
2021-06-01 11:25:00,138.01,138.03,137.94,137.99,73815.0,133.3872,133.4065,133.3195,133.3679,73815.0
2021-06-01 11:30:00,137.98,138.02,137.91,137.98,51591.0,133.3582,133.3969,133.2905,133.3582,51591.0
2021-06-01 11:35:00,137.98,138.14,137.98,138.1,64334.0,133.3582,133.5128,133.3582,133.4742,64334.0
2021-06-01 11:40:00,138.09,138.1,137.99,138.0,36609.0,133.4645,133.4742,133.3679,133.3775,36609.0
2021-06-01 11:45:00,138.0,138.02,137.88,137.96,44784.0,133.3775,133.3969,133.2615,133.3389,44784.0
2021-06-01 11:50:00,137.95,138.04,137.91,138.01,29080.0,133.3292,133.4162,133.2905,133.3872,29080.0
2021-06-01 11:55:00,138.02,138.07,137.93,138.03,34836.0,133.3969,133.4452,133.3099,133.4065,34836.0
2021-06-01 12:00:00,138.03,138.06,137.9,137.96,36485.0,133.4065,133.4355,133.2809,133.3389,36485.0
2021-06-01 12:05:00,137.96,137.96,137.79,137.88,88287.0,133.3389,133.3389,133.1746,133.2615,88287.0
2021-06-01 12:10:00,137.88,137.88,137.78,137.84,39727.0,133.2615,133.2615,133.1649,133.2229,39727.0
2021-06-01 12:15:00,137.83,137.89,137.79,137.89,24244.0,133.2132,133.2712,133.1746,133.2712,24244.0
2021-06-01 12:20:00,137.9,138.0,137.85,137.95,28705.0,133.2809,133.3775,133.2325,133.3292,28705.0
2021-06-01 12:25:00,137.95,138.02,137.93,137.99,25282.0,133.3292,133.3969,133.3099,133.3679,25282.0
2021-06-01 12:30:00,137.98,138.01,137.94,137.95,16801.0,133.3582,133.3872,133.3195,133.3292,16801.0
2021-06-01 12:35:00,137.98,138.0,137.91,137.93,20957.0,133.3582,133.3775,133.2905,133.3099,20957.0
2021-06-01 12:40:00,137.92,138.1,137.91,138.08,36157.0,133.3002,133.4742,133.2905,133.4548,36157.0
2021-06-01 12:45:00,138.08,138.1,138.03,138.03,10073.0,133.4548,133.4742,133.4065,133.4065,10073.0
2021-06-01 12:50:00,138.03,138.03,137.91,137.98,158725.0,133.4065,133.4065,133.2905,133.3582,158725.0
2021-06-01 12:55:00,137.97,138.0,137.91,138.0,26456.0,133.3485,133.3775,133.2905,133.3775,26456.0
2021-06-01 13:00:00,137.99,138.0,137.86,137.87,35457.0,133.3679,133.3775,133.2422,133.2519,35457.0
2021-06-01 13:05:00,137.82,137.9,137.76,137.9,40566.0,133.2035,133.2809,133.1456,133.2809,40566.0
2021-06-01 13:10:00,137.89,137.91,137.83,137.83,28004.0,133.2712,133.2905,133.2132,133.2132,28004.0
2021-06-01 13:15:00,137.84,137.86,137.79,137.82,22719.0,133.2229,133.2422,133.1746,133.2035,22719.0
2021-06-01 13:20:00,137.82,137.88,137.76,137.87,31186.0,133.2035,133.2615,133.1456,133.2519,31186.0
2021-06-01 13:25:00,137.88,137.92,137.82,137.9,50519.0,133.2615,133.3002,133.2035,133.2809,50519.0
2021-06-01 13:30:00,137.89,137.97,137.88,137.95,40454.0,133.2712,133.3485,133.2615,133.3292,40454.0
2021-06-01 13:35:00,137.93,137.96,137.89,137.95,20520.0,133.3099,133.3389,133.2712,133.3292,20520.0
2021-06-01 13:40:00,137.95,137.96,137.85,137.87,31178.0,133.3292,133.3389,133.2325,133.2519,31178.0
2021-06-01 13:45:00,137.87,137.96,137.86,137.89,43882.0,133.2519,133.3389,133.2422,133.2712,43882.0
2021-06-01 13:50:00,137.91,137.94,137.86,137.9,29935.0,133.2905,133.3195,133.2422,133.2809,29935.0
2021-06-01 13:55:00,137.91,138.01,137.89,137.99,34975.0,133.2905,133.3872,133.2712,133.3679,34975.0
2021-06-01 14:00:00,137.99,138.02,137.93,138.0,65276.0,133.3679,133.3969,133.3099,133.3775,65276.0
2021-06-01 14:05:00,138.01,138.04,137.98,138.0,68970.0,133.3872,133.4162,133.3582,133.3775,68970.0
2021-06-01 14:10:00,138.0,138.05,137.98,138.0,45133.0,133.3775,133.4258,133.3582,133.3775,45133.0
2021-06-01 14:15:00,138.01,138.03,137.95,138.02,168869.0,133.3872,133.4065,133.3292,133.3969,168869.0
2021-06-01 14:20:00,138.03,138.12,138.02,138.12,50607.0,133.4065,133.4935,133.3969,133.4935,50607.0
2021-06-01 14:25:00,138.12,138.13,138.09,138.09,22958.0,133.4935,133.5032,133.4645,133.4645,22958.0
2021-06-01 14:30:00,138.08,138.15,138.06,138.13,39770.0,133.4548,133.5225,133.4355,133.5032,39770.0
2021-06-01 14:35:00,138.13,138.25,138.13,138.24,46380.0,133.5032,133.6191,133.5032,133.6095,46380.0
2021-06-01 14:40:00,138.24,138.34,138.22,138.28,148729.0,133.6095,133.7061,133.5902,133.6481,148729.0
2021-06-01 14:45:00,138.27,138.34,138.24,138.31,31034.0,133.6385,133.7061,133.6095,133.6771,31034.0
2021-06-01 14:50:00,138.31,138.34,138.26,138.28,53700.0,133.6771,133.7061,133.6288,133.6481,53700.0
2021-06-01 14:55:00,138.28,138.32,138.24,138.31,65950.0,133.6481,133.6868,133.6095,133.6771,65950.0
2021-06-01 15:00:00,138.31,138.33,138.23,138.25,56572.0,133.6771,133.6965,133.5998,133.6191,56572.0
2021-06-01 15:05:00,138.25,138.26,138.1,138.21,120389.0,133.6191,133.6288,133.4742,133.5805,120389.0
2021-06-01 15:10:00,138.2,138.22,138.14,138.15,34185.0,133.5708,133.5902,133.5128,133.5225,34185.0
2021-06-01 15:15:00,138.17,138.18,138.11,138.15,71233.0,133.5418,133.5515,133.4838,133.5225,71233.0
2021-06-01 15:20:00,138.15,138.2,138.12,138.15,63957.0,133.5225,133.5708,133.4935,133.5225,63957.0
2021-06-01 15:25:00,138.16,138.17,138.02,138.03,53652.0,133.5322,133.5418,133.3969,133.4065,53652.0
2021-06-01 15:30:00,138.02,138.04,137.92,137.94,58541.0,133.3969,133.4162,133.3002,133.3195,58541.0
2021-06-01 15:35:00,137.94,137.97,137.88,137.91,53397.0,133.3195,133.3485,133.2615,133.2905,53397.0
2021-06-01 15:40:00,137.91,137.93,137.85,137.9,68475.0,133.2905,133.3099,133.2325,133.2809,68475.0
2021-06-01 15:45:00,137.89,138.05,137.88,138.04,124379.0,133.2712,133.4258,133.2615,133.4162,124379.0
2021-06-01 15:50:00,138.03,138.04,137.84,137.91,169649.0,133.4065,133.4162,133.2229,133.2905,169649.0
2021-06-01 15:55:00,137.91,137.92,137.67,137.77,361224.0,133.2905,133.3002,133.0586,133.1552,361224.0
2021-06-02 09:30:00,137.95,138.24,137.74,138.15,146914.0,133.3292,133.6095,133.1262,133.5225,146914.0
2021-06-02 09:35:00,138.13,138.48,138.1,138.37,122403.0,133.5032,133.8414,133.4742,133.7351,122403.0
2021-06-02 09:40:00,138.37,138.65,138.37,138.64,179010.0,133.7351,134.0057,133.7351,133.9961,179010.0
2021-06-02 09:45:00,138.66,138.98,138.65,138.97,103196.0,134.0154,134.3247,134.0057,134.315,103196.0
2021-06-02 09:50:00,138.97,138.99,138.89,138.98,93848.0,134.315,134.3344,134.2377,134.3247,93848.0
2021-06-02 09:55:00,138.99,139.06,138.82,138.84,71623.0,134.3344,134.402,134.1701,134.1894,71623.0
2021-06-02 10:00:00,138.83,138.83,138.62,138.79,102108.0,134.1797,134.1797,133.9768,134.1411,102108.0
2021-06-02 10:05:00,138.8,138.88,138.72,138.84,93044.0,134.1507,134.228,134.0734,134.1894,93044.0
2021-06-02 10:10:00,138.83,138.86,138.56,138.61,91964.0,134.1797,134.2087,133.9188,133.9671,91964.0
2021-06-02 10:15:00,138.61,138.77,138.61,138.77,40506.0,133.9671,134.1217,133.9671,134.1217,40506.0
2021-06-02 10:20:00,138.79,138.94,138.68,138.93,39938.0,134.1411,134.286,134.0347,134.2764,39938.0
2021-06-02 10:25:00,138.93,138.98,138.85,138.92,69480.0,134.2764,134.3247,134.199,134.2667,69480.0
2021-06-02 10:30:00,138.92,139.04,138.92,138.97,38492.0,134.2667,134.3827,134.2667,134.315,38492.0
2021-06-02 10:35:00,138.97,139.1,138.92,139.07,139309.0,134.315,134.4407,134.2667,134.4117,139309.0
2021-06-02 10:40:00,139.07,139.21,139.05,139.14,59333.0,134.4117,134.547,134.3923,134.4793,59333.0
2021-06-02 10:45:00,139.16,139.23,139.11,139.11,120681.0,134.4987,134.5663,134.4503,134.4503,120681.0
2021-06-02 10:50:00,139.12,139.15,138.93,138.95,84236.0,134.46,134.489,134.2764,134.2957,84236.0
2021-06-02 10:55:00,138.94,138.97,138.82,138.94,68702.0,134.286,134.315,134.1701,134.286,68702.0
2021-06-02 11:00:00,138.95,139.07,138.86,138.97,184220.0,134.2957,134.4117,134.2087,134.315,184220.0
2021-06-02 11:05:00,138.99,139.02,138.87,138.89,33998.0,134.3344,134.3634,134.2184,134.2377,33998.0
2021-06-02 11:10:00,138.89,139.04,138.86,139.01,52925.0,134.2377,134.3827,134.2087,134.3537,52925.0
2021-06-02 11:15:00,139.0,139.04,138.89,138.95,46199.0,134.344,134.3827,134.2377,134.2957,46199.0
2021-06-02 11:20:00,138.94,138.97,138.84,138.93,42315.0,134.286,134.315,134.1894,134.2764,42315.0
2021-06-02 11:25:00,138.93,139.05,138.88,139.03,27150.0,134.2764,134.3923,134.228,134.373,27150.0
2021-06-02 11:30:00,139.03,139.08,139.01,139.06,16836.0,134.373,134.4213,134.3537,134.402,16836.0
2021-06-02 11:35:00,139.06,139.12,139.01,139.06,24696.0,134.402,134.46,134.3537,134.402,24696.0
2021-06-02 11:40:00,139.07,139.12,139.02,139.09,17182.0,134.4117,134.46,134.3634,134.431,17182.0
2021-06-02 11:45:00,139.1,139.1,139.03,139.08,32824.0,134.4407,134.4407,134.373,134.4213,32824.0
2021-06-02 11:50:00,139.08,139.11,139.02,139.04,40764.0,134.4213,134.4503,134.3634,134.3827,40764.0
2021-06-02 11:55:00,139.05,139.07,138.96,139.0,39509.0,134.3923,134.4117,134.3054,134.344,39509.0
2021-06-02 12:00:00,139.0,139.03,138.91,138.98,11999.0,134.344,134.373,134.257,134.3247,11999.0
2021-06-02 12:05:00,138.99,139.05,138.96,139.0,50289.0,134.3344,134.3923,134.3054,134.344,50289.0
2021-06-02 12:10:00,139.0,139.01,138.93,138.95,14075.0,134.344,134.3537,134.2764,134.2957,14075.0
2021-06-02 12:15:00,138.95,138.99,138.8,138.8,16232.0,134.2957,134.3344,134.1507,134.1507,16232.0
2021-06-02 12:20:00,138.79,138.84,138.64,138.67,38510.0,134.1411,134.1894,133.9961,134.0251,38510.0
2021-06-02 12:25:00,138.67,138.69,138.54,138.6,63911.0,134.0251,134.0444,133.8994,133.9574,63911.0
2021-06-02 12:30:00,138.59,138.61,138.53,138.58,38810.0,133.9478,133.9671,133.8898,133.9381,38810.0
2021-06-02 12:35:00,138.59,138.67,138.57,138.58,30246.0,133.9478,134.0251,133.9284,133.9381,30246.0
2021-06-02 12:40:00,138.58,138.64,138.56,138.63,22948.0,133.9381,133.9961,133.9188,133.9864,22948.0
2021-06-02 12:45:00,138.63,138.68,138.62,138.66,18282.0,133.9864,134.0347,133.9768,134.0154,18282.0
2021-06-02 12:50:00,138.67,138.68,138.61,138.65,11677.0,134.0251,134.0347,133.9671,134.0057,11677.0
2021-06-02 12:55:00,138.65,138.65,138.55,138.56,10151.0,134.0057,134.0057,133.9091,133.9188,10151.0
2021-06-02 13:00:00,138.55,138.63,138.53,138.56,10363.0,133.9091,133.9864,133.8898,133.9188,10363.0
2021-06-02 13:05:00,138.56,138.61,138.51,138.57,29151.0,133.9188,133.9671,133.8704,133.9284,29151.0
2021-06-02 13:10:00,138.57,138.61,138.48,138.52,23722.0,133.9284,133.9671,133.8414,133.8801,23722.0
2021-06-02 13:15:00,138.53,138.54,138.46,138.49,13551.0,133.8898,133.8994,133.8221,133.8511,13551.0
2021-06-02 13:20:00,138.47,138.5,138.2,138.21,25305.0,133.8318,133.8608,133.5708,133.5805,25305.0
2021-06-02 13:25:00,138.17,138.27,138.15,138.25,31073.0,133.5418,133.6385,133.5225,133.6191,31073.0
2021-06-02 13:30:00,138.25,138.34,138.22,138.33,32110.0,133.6191,133.7061,133.5902,133.6965,32110.0
2021-06-02 13:35:00,138.33,138.37,138.29,138.3,38056.0,133.6965,133.7351,133.6578,133.6675,38056.0
2021-06-02 13:40:00,138.3,138.31,138.26,138.31,16470.0,133.6675,133.6771,133.6288,133.6771,16470.0
2021-06-02 13:45:00,138.32,138.36,138.1,138.15,43129.0,133.6868,133.7255,133.4742,133.5225,43129.0
2021-06-02 13:50:00,138.16,138.29,138.15,138.27,27894.0,133.5322,133.6578,133.5225,133.6385,27894.0
2021-06-02 13:55:00,138.26,138.26,138.18,138.25,37117.0,133.6288,133.6288,133.5515,133.6191,37117.0
2021-06-02 14:00:00,138.25,138.32,138.24,138.27,25777.0,133.6191,133.6868,133.6095,133.6385,25777.0
2021-06-02 14:05:00,138.29,138.3,138.18,138.19,75163.0,133.6578,133.6675,133.5515,133.5612,75163.0
2021-06-02 14:10:00,138.2,138.23,138.01,138.06,25493.0,133.5708,133.5998,133.3872,133.4355,25493.0
2021-06-02 14:15:00,138.03,138.27,138.03,138.23,25266.0,133.4065,133.6385,133.4065,133.5998,25266.0
2021-06-02 14:20:00,138.22,138.34,138.22,138.34,30184.0,133.5902,133.7061,133.5902,133.7061,30184.0
2021-06-02 14:25:00,138.34,138.35,138.3,138.32,24731.0,133.7061,133.7158,133.6675,133.6868,24731.0
2021-06-02 14:30:00,138.32,138.37,138.24,138.33,29564.0,133.6868,133.7351,133.6095,133.6965,29564.0
2021-06-02 14:35:00,138.32,138.36,138.23,138.31,27273.0,133.6868,133.7255,133.5998,133.6771,27273.0
2021-06-02 14:40:00,138.32,138.36,138.27,138.29,32231.0,133.6868,133.7255,133.6385,133.6578,32231.0
2021-06-02 14:45:00,138.3,138.37,138.27,138.37,40220.0,133.6675,133.7351,133.6385,133.7351,40220.0
2021-06-02 14:50:00,138.38,138.38,138.29,138.37,23458.0,133.7448,133.7448,133.6578,133.7351,23458.0
2021-06-02 14:55:00,138.37,138.39,138.31,138.38,38637.0,133.7351,133.7545,133.6771,133.7448,38637.0
2021-06-02 15:00:00,138.37,138.39,138.25,138.26,30347.0,133.7351,133.7545,133.6191,133.6288,30347.0
2021-06-02 15:05:00,138.28,138.35,138.28,138.3,40283.0,133.6481,133.7158,133.6481,133.6675,40283.0
2021-06-02 15:10:00,138.31,138.41,138.31,138.38,15865.0,133.6771,133.7738,133.6771,133.7448,15865.0
2021-06-02 15:15:00,138.39,138.43,138.36,138.38,39249.0,133.7545,133.7931,133.7255,133.7448,39249.0
2021-06-02 15:20:00,138.39,138.42,138.36,138.38,58275.0,133.7545,133.7835,133.7255,133.7448,58275.0
2021-06-02 15:25:00,138.39,138.4,138.35,138.36,18192.0,133.7545,133.7641,133.7158,133.7255,18192.0
2021-06-02 15:30:00,138.37,138.46,138.35,138.39,45889.0,133.7351,133.8221,133.7158,133.7545,45889.0
2021-06-02 15:35:00,138.38,138.41,138.28,138.38,41406.0,133.7448,133.7738,133.6481,133.7448,41406.0
2021-06-02 15:40:00,138.39,138.5,138.37,138.49,64325.0,133.7545,133.8608,133.7351,133.8511,64325.0
2021-06-02 15:45:00,138.48,138.55,138.46,138.53,54223.0,133.8414,133.9091,133.8221,133.8898,54223.0
2021-06-02 15:50:00,138.52,138.66,138.45,138.56,135277.0,133.8801,134.0154,133.8124,133.9188,135277.0
2021-06-02 15:55:00,138.55,138.69,138.5,138.66,205012.0,133.9091,134.0444,133.8608,134.0154,205012.0
2021-06-03 09:30:00,137.55,137.69,137.41,137.5,132843.0,132.9426,133.0779,132.8073,132.8943,132843.0
2021-06-03 09:35:00,137.49,137.51,136.96,137.1,118708.0,132.8846,132.9039,132.3724,132.5077,118708.0
2021-06-03 09:40:00,137.1,137.13,136.82,136.82,157170.0,132.5077,132.5367,132.237,132.237,157170.0
2021-06-03 09:45:00,136.82,136.98,136.54,136.58,144631.0,132.237,132.3917,131.9664,132.0051,144631.0
2021-06-03 09:50:00,136.56,136.79,136.54,136.78,113437.0,131.9858,132.2081,131.9664,132.1984,113437.0
2021-06-03 09:55:00,136.76,136.94,136.71,136.81,74706.0,132.1791,132.353,132.1307,132.2274,74706.0
2021-06-03 10:00:00,136.79,137.05,136.74,137.03,85795.0,132.2081,132.4593,132.1597,132.44,85795.0
2021-06-03 10:05:00,137.03,137.32,136.92,137.25,127123.0,132.44,132.7203,132.3337,132.6526,127123.0
2021-06-03 10:10:00,137.26,137.37,137.26,137.31,91298.0,132.6623,132.7686,132.6623,132.7106,91298.0
2021-06-03 10:15:00,137.32,137.32,136.95,137.12,121041.0,132.7203,132.7203,132.3627,132.527,121041.0
2021-06-03 10:20:00,137.11,137.28,137.05,137.18,116137.0,132.5173,132.6816,132.4593,132.585,116137.0
2021-06-03 10:25:00,137.18,137.27,137.09,137.09,65268.0,132.585,132.672,132.498,132.498,65268.0
2021-06-03 10:30:00,137.05,137.22,137.0,137.14,56950.0,132.4593,132.6236,132.411,132.5463,56950.0
2021-06-03 10:35:00,137.16,137.16,136.81,136.84,40462.0,132.5657,132.5657,132.2274,132.2564,40462.0
2021-06-03 10:40:00,136.83,136.83,136.7,136.77,52179.0,132.2467,132.2467,132.1211,132.1887,52179.0
2021-06-03 10:45:00,136.78,137.31,136.72,137.26,142122.0,132.1984,132.7106,132.1404,132.6623,142122.0
2021-06-03 10:50:00,137.3,137.41,137.26,137.34,185375.0,132.701,132.8073,132.6623,132.7396,185375.0
2021-06-03 10:55:00,137.34,137.76,137.34,137.76,46991.0,132.7396,133.1456,132.7396,133.1456,46991.0
2021-06-03 11:00:00,137.76,137.96,137.69,137.96,66142.0,133.1456,133.3389,133.0779,133.3389,66142.0
2021-06-03 11:05:00,137.97,138.1,137.96,138.06,51681.0,133.3485,133.4742,133.3389,133.4355,51681.0
2021-06-03 11:10:00,138.05,138.06,137.94,138.02,133071.0,133.4258,133.4355,133.3195,133.3969,133071.0
2021-06-03 11:15:00,138.03,138.05,137.77,137.77,74977.0,133.4065,133.4258,133.1552,133.1552,74977.0
2021-06-03 11:20:00,137.78,137.83,137.68,137.75,99416.0,133.1649,133.2132,133.0682,133.1359,99416.0
2021-06-03 11:25:00,137.75,137.88,137.7,137.8,74024.0,133.1359,133.2615,133.0876,133.1842,74024.0
2021-06-03 11:30:00,137.79,137.85,137.54,137.54,105185.0,133.1746,133.2325,132.9329,132.9329,105185.0
2021-06-03 11:35:00,137.55,137.64,137.5,137.55,55555.0,132.9426,133.0296,132.8943,132.9426,55555.0
2021-06-03 11:40:00,137.55,137.58,137.44,137.58,43720.0,132.9426,132.9716,132.8363,132.9716,43720.0
2021-06-03 11:45:00,137.58,137.58,137.42,137.48,57779.0,132.9716,132.9716,132.8169,132.8749,57779.0
2021-06-03 11:50:00,137.49,137.52,137.4,137.52,34537.0,132.8846,132.9136,132.7976,132.9136,34537.0
2021-06-03 11:55:00,137.52,137.63,137.49,137.63,29010.0,132.9136,133.0199,132.8846,133.0199,29010.0
2021-06-03 12:00:00,137.64,137.7,137.57,137.65,42670.0,133.0296,133.0876,132.9619,133.0392,42670.0
2021-06-03 12:05:00,137.65,137.81,137.6,137.77,29946.0,133.0392,133.1939,132.9909,133.1552,29946.0
2021-06-03 12:10:00,137.76,137.79,137.61,137.62,24077.0,133.1456,133.1746,133.0006,133.0102,24077.0
2021-06-03 12:15:00,137.6,137.67,137.5,137.52,77513.0,132.9909,133.0586,132.8943,132.9136,77513.0
2021-06-03 12:20:00,137.51,137.54,137.43,137.46,41430.0,132.9039,132.9329,132.8266,132.8556,41430.0
2021-06-03 12:25:00,137.45,137.65,137.43,137.62,49939.0,132.8459,133.0392,132.8266,133.0102,49939.0
2021-06-03 12:30:00,137.61,137.65,137.49,137.55,34798.0,133.0006,133.0392,132.8846,132.9426,34798.0
2021-06-03 12:35:00,137.55,137.69,137.5,137.68,23811.0,132.9426,133.0779,132.8943,133.0682,23811.0
2021-06-03 12:40:00,137.69,137.79,137.69,137.76,22416.0,133.0779,133.1746,133.0779,133.1456,22416.0
2021-06-03 12:45:00,137.75,137.8,137.69,137.71,64317.0,133.1359,133.1842,133.0779,133.0972,64317.0
2021-06-03 12:50:00,137.71,137.74,137.62,137.68,52798.0,133.0972,133.1262,133.0102,133.0682,52798.0
2021-06-03 12:55:00,137.68,137.84,137.67,137.83,48330.0,133.0682,133.2229,133.0586,133.2132,48330.0
2021-06-03 13:00:00,137.84,137.84,137.73,137.74,21196.0,133.2229,133.2229,133.1166,133.1262,21196.0
2021-06-03 13:05:00,137.75,137.79,137.5,137.74,178422.0,133.1359,133.1746,132.8943,133.1262,178422.0
2021-06-03 13:10:00,137.75,137.87,137.65,137.66,78310.0,133.1359,133.2519,133.0392,133.0489,78310.0
2021-06-03 13:15:00,137.67,137.81,137.66,137.8,50239.0,133.0586,133.1939,133.0489,133.1842,50239.0
2021-06-03 13:20:00,137.81,137.88,137.79,137.86,25782.0,133.1939,133.2615,133.1746,133.2422,25782.0
2021-06-03 13:25:00,137.86,137.95,137.85,137.93,27231.0,133.2422,133.3292,133.2325,133.3099,27231.0
2021-06-03 13:30:00,137.92,137.98,137.85,137.91,61577.0,133.3002,133.3582,133.2325,133.2905,61577.0
2021-06-03 13:35:00,137.9,137.93,137.88,137.92,40918.0,133.2809,133.3099,133.2615,133.3002,40918.0
2021-06-03 13:40:00,137.92,137.95,137.75,137.81,40440.0,133.3002,133.3292,133.1359,133.1939,40440.0
2021-06-03 13:45:00,137.81,137.86,137.7,137.76,54408.0,133.1939,133.2422,133.0876,133.1456,54408.0
2021-06-03 13:50:00,137.75,137.88,137.75,137.83,36036.0,133.1359,133.2615,133.1359,133.2132,36036.0
2021-06-03 13:55:00,137.81,137.9,137.75,137.78,31498.0,133.1939,133.2809,133.1359,133.1649,31498.0
2021-06-03 14:00:00,137.78,137.81,137.69,137.78,40215.0,133.1649,133.1939,133.0779,133.1649,40215.0
2021-06-03 14:05:00,137.78,137.84,137.73,137.81,24179.0,133.1649,133.2229,133.1166,133.1939,24179.0
2021-06-03 14:10:00,137.83,137.83,137.69,137.72,21189.0,133.2132,133.2132,133.0779,133.1069,21189.0
2021-06-03 14:15:00,137.7,137.7,137.58,137.61,33226.0,133.0876,133.0876,132.9716,133.0006,33226.0
2021-06-03 14:20:00,137.6,137.65,137.58,137.62,34642.0,132.9909,133.0392,132.9716,133.0102,34642.0
2021-06-03 14:25:00,137.62,137.67,137.56,137.58,34843.0,133.0102,133.0586,132.9523,132.9716,34843.0
2021-06-03 14:30:00,137.58,137.7,137.57,137.63,23203.0,132.9716,133.0876,132.9619,133.0199,23203.0
2021-06-03 14:35:00,137.62,137.65,137.52,137.55,22889.0,133.0102,133.0392,132.9136,132.9426,22889.0
2021-06-03 14:40:00,137.55,137.59,137.49,137.55,50134.0,132.9426,132.9813,132.8846,132.9426,50134.0
2021-06-03 14:45:00,137.56,137.6,137.53,137.59,21852.0,132.9523,132.9909,132.9233,132.9813,21852.0
2021-06-03 14:50:00,137.59,137.59,137.52,137.58,42314.0,132.9813,132.9813,132.9136,132.9716,42314.0
2021-06-03 14:55:00,137.56,137.59,137.43,137.45,34220.0,132.9523,132.9813,132.8266,132.8459,34220.0
2021-06-03 15:00:00,137.45,137.59,137.43,137.51,34179.0,132.8459,132.9813,132.8266,132.9039,34179.0
2021-06-03 15:05:00,137.51,137.53,137.44,137.52,107023.0,132.9039,132.9233,132.8363,132.9136,107023.0
2021-06-03 15:10:00,137.51,137.64,137.48,137.64,38068.0,132.9039,133.0296,132.8749,133.0296,38068.0
2021-06-03 15:15:00,137.62,137.63,137.43,137.45,74171.0,133.0102,133.0199,132.8266,132.8459,74171.0
2021-06-03 15:20:00,137.43,137.57,137.4,137.57,33996.0,132.8266,132.9619,132.7976,132.9619,33996.0
2021-06-03 15:25:00,137.57,137.61,137.49,137.61,34478.0,132.9619,133.0006,132.8846,133.0006,34478.0
2021-06-03 15:30:00,137.62,137.64,137.57,137.61,39099.0,133.0102,133.0296,132.9619,133.0006,39099.0
2021-06-03 15:35:00,137.6,137.64,137.56,137.62,52606.0,132.9909,133.0296,132.9523,133.0102,52606.0
2021-06-03 15:40:00,137.62,137.65,137.44,137.45,57465.0,133.0102,133.0392,132.8363,132.8459,57465.0
2021-06-03 15:45:00,137.45,137.46,137.29,137.35,83822.0,132.8459,132.8556,132.6913,132.7493,83822.0
2021-06-03 15:50:00,137.36,137.48,137.3,137.34,187816.0,132.759,132.8749,132.701,132.7396,187816.0
2021-06-03 15:55:00,137.34,137.46,137.32,137.37,258187.0,132.7396,132.8556,132.7203,132.7686,258187.0
2021-06-04 09:30:00,138.25,138.66,138.23,138.59,152305.0,133.6191,134.0154,133.5998,133.9478,152305.0
2021-06-04 09:35:00,138.6,138.89,138.6,138.85,103834.0,133.9574,134.2377,133.9574,134.199,103834.0
2021-06-04 09:40:00,138.87,138.98,138.84,138.95,106208.0,134.2184,134.3247,134.1894,134.2957,106208.0
2021-06-04 09:45:00,138.95,139.13,138.95,139.12,139045.0,134.2957,134.4697,134.2957,134.46,139045.0
2021-06-04 09:50:00,139.14,139.19,139.07,139.09,63959.0,134.4793,134.5277,134.4117,134.431,63959.0
2021-06-04 09:55:00,139.1,139.24,139.1,139.2,142436.0,134.4407,134.576,134.4407,134.5373,142436.0
2021-06-04 10:00:00,139.25,139.66,139.21,139.51,122873.0,134.5856,134.9819,134.547,134.8369,122873.0
2021-06-04 10:05:00,139.51,139.54,139.41,139.46,55195.0,134.8369,134.8659,134.7403,134.7886,55195.0
2021-06-04 10:10:00,139.47,139.56,139.46,139.49,63288.0,134.7983,134.8853,134.7886,134.8176,63288.0
2021-06-04 10:15:00,139.49,139.62,139.45,139.45,61862.0,134.8176,134.9433,134.779,134.779,61862.0
2021-06-04 10:20:00,139.46,139.52,139.36,139.51,58430.0,134.7886,134.8466,134.692,134.8369,58430.0
2021-06-04 10:25:00,139.53,139.55,139.39,139.44,70562.0,134.8563,134.8756,134.721,134.7693,70562.0
2021-06-04 10:30:00,139.45,139.5,139.36,139.38,54809.0,134.779,134.8273,134.692,134.7113,54809.0
2021-06-04 10:35:00,139.38,139.52,139.36,139.47,43771.0,134.7113,134.8466,134.692,134.7983,43771.0
2021-06-04 10:40:00,139.47,139.59,139.46,139.51,89124.0,134.7983,134.9143,134.7886,134.8369,89124.0
2021-06-04 10:45:00,139.49,139.73,139.48,139.68,165824.0,134.8176,135.0496,134.8079,135.0012,165824.0
2021-06-04 10:50:00,139.66,139.7,139.61,139.64,75396.0,134.9819,135.0206,134.9336,134.9626,75396.0
2021-06-04 10:55:00,139.64,139.68,139.55,139.58,73930.0,134.9626,135.0012,134.8756,134.9046,73930.0
2021-06-04 11:00:00,139.61,139.64,139.53,139.64,44633.0,134.9336,134.9626,134.8563,134.9626,44633.0
2021-06-04 11:05:00,139.64,139.77,139.64,139.77,106310.0,134.9626,135.0882,134.9626,135.0882,106310.0
2021-06-04 11:10:00,139.77,139.8,139.72,139.75,33941.0,135.0882,135.1172,135.0399,135.0689,33941.0
2021-06-04 11:15:00,139.75,139.81,139.73,139.75,52975.0,135.0689,135.1269,135.0496,135.0689,52975.0
2021-06-04 11:20:00,139.76,139.85,139.76,139.83,34579.0,135.0786,135.1656,135.0786,135.1462,34579.0
2021-06-04 11:25:00,139.83,139.85,139.73,139.8,52138.0,135.1462,135.1656,135.0496,135.1172,52138.0
2021-06-04 11:30:00,139.8,139.81,139.72,139.73,47818.0,135.1172,135.1269,135.0399,135.0496,47818.0
2021-06-04 11:35:00,139.74,139.77,139.67,139.72,76260.0,135.0592,135.0882,134.9916,135.0399,76260.0
2021-06-04 11:40:00,139.75,139.79,139.68,139.78,36391.0,135.0689,135.1076,135.0012,135.0979,36391.0
2021-06-04 11:45:00,139.78,139.79,139.65,139.69,16654.0,135.0979,135.1076,134.9723,135.0109,16654.0
2021-06-04 11:50:00,139.7,139.71,139.62,139.65,29690.0,135.0206,135.0302,134.9433,134.9723,29690.0
2021-06-04 11:55:00,139.65,139.68,139.6,139.65,54845.0,134.9723,135.0012,134.9239,134.9723,54845.0
2021-06-04 12:00:00,139.67,139.68,139.54,139.55,44051.0,134.9916,135.0012,134.8659,134.8756,44051.0
2021-06-04 12:05:00,139.56,139.63,139.56,139.62,22352.0,134.8853,134.9529,134.8853,134.9433,22352.0
2021-06-04 12:10:00,139.63,139.73,139.62,139.73,50971.0,134.9529,135.0496,134.9433,135.0496,50971.0
2021-06-04 12:15:00,139.71,139.74,139.65,139.71,15613.0,135.0302,135.0592,134.9723,135.0302,15613.0
2021-06-04 12:20:00,139.71,139.79,139.7,139.77,35929.0,135.0302,135.1076,135.0206,135.0882,35929.0
2021-06-04 12:25:00,139.75,139.81,139.75,139.76,39588.0,135.0689,135.1269,135.0689,135.0786,39588.0
2021-06-04 12:30:00,139.76,139.87,139.76,139.84,41381.0,135.0786,135.1849,135.0786,135.1559,41381.0
2021-06-04 12:35:00,139.86,139.91,139.84,139.89,33143.0,135.1752,135.2235,135.1559,135.2042,33143.0
2021-06-04 12:40:00,139.89,139.9,139.8,139.81,46524.0,135.2042,135.2139,135.1172,135.1269,46524.0
2021-06-04 12:45:00,139.81,139.83,139.78,139.83,23304.0,135.1269,135.1462,135.0979,135.1462,23304.0
2021-06-04 12:50:00,139.83,139.87,139.75,139.76,52998.0,135.1462,135.1849,135.0689,135.0786,52998.0
2021-06-04 12:55:00,139.76,139.79,139.73,139.78,22375.0,135.0786,135.1076,135.0496,135.0979,22375.0
2021-06-04 13:00:00,139.78,139.82,139.74,139.76,21017.0,135.0979,135.1366,135.0592,135.0786,21017.0
2021-06-04 13:05:00,139.76,139.78,139.7,139.74,16471.0,135.0786,135.0979,135.0206,135.0592,16471.0
2021-06-04 13:10:00,139.74,139.76,139.72,139.74,12856.0,135.0592,135.0786,135.0399,135.0592,12856.0
2021-06-04 13:15:00,139.74,139.78,139.7,139.76,31459.0,135.0592,135.0979,135.0206,135.0786,31459.0
2021-06-04 13:20:00,139.75,139.76,139.67,139.69,29854.0,135.0689,135.0786,134.9916,135.0109,29854.0
2021-06-04 13:25:00,139.7,139.73,139.68,139.69,36641.0,135.0206,135.0496,135.0012,135.0109,36641.0
2021-06-04 13:30:00,139.69,139.81,139.68,139.78,17079.0,135.0109,135.1269,135.0012,135.0979,17079.0
2021-06-04 13:35:00,139.78,139.8,139.71,139.72,29990.0,135.0979,135.1172,135.0302,135.0399,29990.0
2021-06-04 13:40:00,139.73,139.85,139.73,139.83,46086.0,135.0496,135.1656,135.0496,135.1462,46086.0
2021-06-04 13:45:00,139.83,139.86,139.79,139.86,23663.0,135.1462,135.1752,135.1076,135.1752,23663.0
2021-06-04 13:50:00,139.86,139.93,139.84,139.91,45770.0,135.1752,135.2429,135.1559,135.2235,45770.0
2021-06-04 13:55:00,139.91,139.94,139.89,139.93,27982.0,135.2235,135.2525,135.2042,135.2429,27982.0
2021-06-04 14:00:00,139.93,139.98,139.91,139.95,64105.0,135.2429,135.2912,135.2235,135.2622,64105.0
2021-06-04 14:05:00,139.95,140.06,139.95,140.03,95684.0,135.2622,135.3685,135.2622,135.3395,95684.0
2021-06-04 14:10:00,140.04,140.06,139.97,139.99,45421.0,135.3492,135.3685,135.2815,135.3009,45421.0
2021-06-04 14:15:00,140.0,140.07,140.0,140.06,35072.0,135.3105,135.3782,135.3105,135.3685,35072.0
2021-06-04 14:20:00,140.06,140.07,140.01,140.02,33560.0,135.3685,135.3782,135.3202,135.3299,33560.0
2021-06-04 14:25:00,140.02,140.07,140.01,140.05,24472.0,135.3299,135.3782,135.3202,135.3589,24472.0
2021-06-04 14:30:00,140.05,140.15,140.05,140.12,66438.0,135.3589,135.4555,135.3589,135.4265,66438.0
2021-06-04 14:35:00,140.13,140.15,140.09,140.13,29269.0,135.4362,135.4555,135.3975,135.4362,29269.0
2021-06-04 14:40:00,140.13,140.15,140.09,140.12,28227.0,135.4362,135.4555,135.3975,135.4265,28227.0
2021-06-04 14:45:00,140.12,140.18,140.11,140.17,34795.0,135.4265,135.4845,135.4168,135.4748,34795.0
2021-06-04 14:50:00,140.16,140.17,140.11,140.15,110482.0,135.4652,135.4748,135.4168,135.4555,110482.0
2021-06-04 14:55:00,140.15,140.17,140.07,140.09,75229.0,135.4555,135.4748,135.3782,135.3975,75229.0
2021-06-04 15:00:00,140.08,140.1,140.02,140.06,54586.0,135.3878,135.4072,135.3299,135.3685,54586.0
2021-06-04 15:05:00,140.05,140.11,140.04,140.05,41297.0,135.3589,135.4168,135.3492,135.3589,41297.0
2021-06-04 15:10:00,140.06,140.09,140.0,140.01,52250.0,135.3685,135.3975,135.3105,135.3202,52250.0
2021-06-04 15:15:00,140.0,140.04,139.98,140.02,59003.0,135.3105,135.3492,135.2912,135.3299,59003.0
2021-06-04 15:20:00,140.02,140.05,139.99,140.02,52714.0,135.3299,135.3589,135.3009,135.3299,52714.0
2021-06-04 15:25:00,140.02,140.04,139.94,139.97,45793.0,135.3299,135.3492,135.2525,135.2815,45793.0
2021-06-04 15:30:00,139.97,139.97,139.89,139.93,63919.0,135.2815,135.2815,135.2042,135.2429,63919.0
2021-06-04 15:35:00,139.92,139.96,139.88,139.89,73622.0,135.2332,135.2719,135.1945,135.2042,73622.0
2021-06-04 15:40:00,139.88,139.95,139.81,139.94,113759.0,135.1945,135.2622,135.1269,135.2525,113759.0
2021-06-04 15:45:00,139.94,140.06,139.92,140.05,97365.0,135.2525,135.3685,135.2332,135.3589,97365.0
2021-06-04 15:50:00,140.05,140.14,140.03,140.06,180350.0,135.3589,135.4458,135.3395,135.3685,180350.0
2021-06-04 15:55:00,140.06,140.08,139.9,140.02,479674.0,135.3685,135.3878,135.2139,135.3299,479674.0
2021-06-07 09:30:00,139.91,140.11,139.77,139.97,150271.0,135.2235,135.4168,135.0882,135.2815,150271.0
2021-06-07 09:35:00,139.97,140.15,139.85,139.89,113380.0,135.2815,135.4555,135.1656,135.2042,113380.0
2021-06-07 09:40:00,139.89,139.98,139.76,139.89,237185.0,135.2042,135.2912,135.0786,135.2042,237185.0
2021-06-07 09:45:00,139.89,140.04,139.86,140.02,109107.0,135.2042,135.3492,135.1752,135.3299,109107.0
2021-06-07 09:50:00,140.02,140.04,139.64,139.74,125044.0,135.3299,135.3492,134.9626,135.0592,125044.0
2021-06-07 09:55:00,139.75,140.04,139.75,140.0,70680.0,135.0689,135.3492,135.0689,135.3105,70680.0
2021-06-07 10:00:00,140.0,140.03,139.8,139.8,90247.0,135.3105,135.3395,135.1172,135.1172,90247.0
2021-06-07 10:05:00,139.8,139.93,139.77,139.8,97486.0,135.1172,135.2429,135.0882,135.1172,97486.0
2021-06-07 10:10:00,139.81,139.85,139.66,139.74,61460.0,135.1269,135.1656,134.9819,135.0592,61460.0
2021-06-07 10:15:00,139.74,139.74,139.57,139.59,59325.0,135.0592,135.0592,134.8949,134.9143,59325.0
2021-06-07 10:20:00,139.59,139.76,139.57,139.75,125787.0,134.9143,135.0786,134.8949,135.0689,125787.0
2021-06-07 10:25:00,139.79,139.86,139.73,139.76,54433.0,135.1076,135.1752,135.0496,135.0786,54433.0
2021-06-07 10:30:00,139.77,139.85,139.67,139.75,59551.0,135.0882,135.1656,134.9916,135.0689,59551.0
2021-06-07 10:35:00,139.75,139.83,139.73,139.75,60265.0,135.0689,135.1462,135.0496,135.0689,60265.0
2021-06-07 10:40:00,139.73,139.77,139.66,139.73,55918.0,135.0496,135.0882,134.9819,135.0496,55918.0
2021-06-07 10:45:00,139.73,139.74,139.61,139.74,54510.0,135.0496,135.0592,134.9336,135.0592,54510.0
2021-06-07 10:50:00,139.75,139.82,139.7,139.78,74246.0,135.0689,135.1366,135.0206,135.0979,74246.0
2021-06-07 10:55:00,139.79,139.86,139.7,139.8,164867.0,135.1076,135.1752,135.0206,135.1172,164867.0
2021-06-07 11:00:00,139.83,139.83,139.6,139.67,116714.0,135.1462,135.1462,134.9239,134.9916,116714.0
2021-06-07 11:05:00,139.66,139.7,139.58,139.62,73847.0,134.9819,135.0206,134.9046,134.9433,73847.0
2021-06-07 11:10:00,139.61,139.72,139.61,139.65,62671.0,134.9336,135.0399,134.9336,134.9723,62671.0
2021-06-07 11:15:00,139.64,139.66,139.55,139.6,83941.0,134.9626,134.9819,134.8756,134.9239,83941.0
2021-06-07 11:20:00,139.59,139.62,139.46,139.5,73029.0,134.9143,134.9433,134.7886,134.8273,73029.0
2021-06-07 11:25:00,139.51,139.58,139.4,139.44,56218.0,134.8369,134.9046,134.7306,134.7693,56218.0
2021-06-07 11:30:00,139.44,139.54,139.38,139.49,49188.0,134.7693,134.8659,134.7113,134.8176,49188.0
2021-06-07 11:35:00,139.49,139.54,139.41,139.43,50550.0,134.8176,134.8659,134.7403,134.7596,50550.0
2021-06-07 11:40:00,139.43,139.45,139.31,139.36,63004.0,134.7596,134.779,134.6436,134.692,63004.0
2021-06-07 11:45:00,139.36,139.43,139.32,139.38,44676.0,134.692,134.7596,134.6533,134.7113,44676.0
2021-06-07 11:50:00,139.39,139.44,139.37,139.39,87145.0,134.721,134.7693,134.7016,134.721,87145.0
2021-06-07 11:55:00,139.38,139.47,139.38,139.46,54981.0,134.7113,134.7983,134.7113,134.7886,54981.0
2021-06-07 12:00:00,139.46,139.55,139.45,139.5,94046.0,134.7886,134.8756,134.779,134.8273,94046.0
2021-06-07 12:05:00,139.5,139.55,139.5,139.53,91878.0,134.8273,134.8756,134.8273,134.8563,91878.0
2021-06-07 12:10:00,139.53,139.57,139.5,139.53,74576.0,134.8563,134.8949,134.8273,134.8563,74576.0
2021-06-07 12:15:00,139.53,139.57,139.47,139.47,56684.0,134.8563,134.8949,134.7983,134.7983,56684.0
2021-06-07 12:20:00,139.47,139.52,139.47,139.48,39521.0,134.7983,134.8466,134.7983,134.8079,39521.0
2021-06-07 12:25:00,139.49,139.49,139.36,139.45,144904.0,134.8176,134.8176,134.692,134.779,144904.0
2021-06-07 12:30:00,139.45,139.51,139.42,139.49,67844.0,134.779,134.8369,134.75,134.8176,67844.0
2021-06-07 12:35:00,139.49,139.51,139.45,139.48,57585.0,134.8176,134.8369,134.779,134.8079,57585.0
2021-06-07 12:40:00,139.49,139.56,139.45,139.53,35958.0,134.8176,134.8853,134.779,134.8563,35958.0
2021-06-07 12:45:00,139.53,139.56,139.48,139.53,51923.0,134.8563,134.8853,134.8079,134.8563,51923.0
2021-06-07 12:50:00,139.54,139.57,139.49,139.56,63651.0,134.8659,134.8949,134.8176,134.8853,63651.0
2021-06-07 12:55:00,139.55,139.56,139.49,139.5,25506.0,134.8756,134.8853,134.8176,134.8273,25506.0
2021-06-07 13:00:00,139.5,139.56,139.48,139.52,44486.0,134.8273,134.8853,134.8079,134.8466,44486.0
2021-06-07 13:05:00,139.52,139.52,139.41,139.42,31770.0,134.8466,134.8466,134.7403,134.75,31770.0
2021-06-07 13:10:00,139.42,139.43,139.3,139.38,35878.0,134.75,134.7596,134.634,134.7113,35878.0
2021-06-07 13:15:00,139.38,139.45,139.34,139.41,50743.0,134.7113,134.779,134.6726,134.7403,50743.0
2021-06-07 13:20:00,139.41,139.46,139.4,139.43,38646.0,134.7403,134.7886,134.7306,134.7596,38646.0
2021-06-07 13:25:00,139.42,139.42,139.35,139.38,41929.0,134.75,134.75,134.6823,134.7113,41929.0
2021-06-07 13:30:00,139.38,139.39,139.35,139.37,100750.0,134.7113,134.721,134.6823,134.7016,100750.0
2021-06-07 13:35:00,139.37,139.43,139.35,139.42,34007.0,134.7016,134.7596,134.6823,134.75,34007.0
2021-06-07 13:40:00,139.41,139.48,139.4,139.46,36019.0,134.7403,134.8079,134.7306,134.7886,36019.0
2021-06-07 13:45:00,139.45,139.47,139.35,139.43,27127.0,134.779,134.7983,134.6823,134.7596,27127.0
2021-06-07 13:50:00,139.42,139.45,139.4,139.44,14028.0,134.75,134.779,134.7306,134.7693,14028.0
2021-06-07 13:55:00,139.45,139.48,139.38,139.39,24745.0,134.779,134.8079,134.7113,134.721,24745.0
2021-06-07 14:00:00,139.39,139.44,139.36,139.4,27564.0,134.721,134.7693,134.692,134.7306,27564.0
2021-06-07 14:05:00,139.38,139.47,139.38,139.47,18501.0,134.7113,134.7983,134.7113,134.7983,18501.0
2021-06-07 14:10:00,139.46,139.52,139.45,139.5,13148.0,134.7886,134.8466,134.779,134.8273,13148.0
2021-06-07 14:15:00,139.51,139.53,139.47,139.49,13250.0,134.8369,134.8563,134.7983,134.8176,13250.0
2021-06-07 14:20:00,139.5,139.54,139.47,139.49,25793.0,134.8273,134.8659,134.7983,134.8176,25793.0
2021-06-07 14:25:00,139.47,139.51,139.47,139.49,25052.0,134.7983,134.8369,134.7983,134.8176,25052.0
2021-06-07 14:30:00,139.49,139.52,139.47,139.49,23216.0,134.8176,134.8466,134.7983,134.8176,23216.0
2021-06-07 14:35:00,139.5,139.52,139.47,139.47,22368.0,134.8273,134.8466,134.7983,134.7983,22368.0
2021-06-07 14:40:00,139.47,139.5,139.42,139.45,15297.0,134.7983,134.8273,134.75,134.779,15297.0
2021-06-07 14:45:00,139.46,139.47,139.4,139.44,22294.0,134.7886,134.7983,134.7306,134.7693,22294.0
2021-06-07 14:50:00,139.45,139.54,139.44,139.53,26333.0,134.779,134.8659,134.7693,134.8563,26333.0
2021-06-07 14:55:00,139.53,139.7,139.52,139.63,71180.0,134.8563,135.0206,134.8466,134.9529,71180.0
2021-06-07 15:00:00,139.62,139.69,139.58,139.69,25012.0,134.9433,135.0109,134.9046,135.0109,25012.0
2021-06-07 15:05:00,139.69,139.71,139.64,139.69,32882.0,135.0109,135.0302,134.9626,135.0109,32882.0
2021-06-07 15:10:00,139.69,139.75,139.65,139.72,33703.0,135.0109,135.0689,134.9723,135.0399,33703.0
2021-06-07 15:15:00,139.72,139.76,139.69,139.75,46641.0,135.0399,135.0786,135.0109,135.0689,46641.0
2021-06-07 15:20:00,139.75,139.9,139.75,139.89,50367.0,135.0689,135.2139,135.0689,135.2042,50367.0
2021-06-07 15:25:00,139.89,139.9,139.82,139.83,57571.0,135.2042,135.2139,135.1366,135.1462,57571.0
2021-06-07 15:30:00,139.83,139.86,139.79,139.82,85756.0,135.1462,135.1752,135.1076,135.1366,85756.0
2021-06-07 15:35:00,139.81,139.84,139.72,139.72,75984.0,135.1269,135.1559,135.0399,135.0399,75984.0
2021-06-07 15:40:00,139.72,139.79,139.71,139.71,79710.0,135.0399,135.1076,135.0302,135.0302,79710.0
2021-06-07 15:45:00,139.71,139.81,139.7,139.78,68164.0,135.0302,135.1269,135.0206,135.0979,68164.0
2021-06-07 15:50:00,139.79,140.02,139.78,139.98,154652.0,135.1076,135.3299,135.0979,135.2912,154652.0
2021-06-07 15:55:00,139.98,140.06,139.95,139.96,220127.0,135.2912,135.3685,135.2622,135.2719,220127.0
2021-06-08 09:30:00,140.64,140.7,140.5,140.69,102238.0,135.9291,135.9871,135.7938,135.9774,102238.0
2021-06-08 09:35:00,140.69,141.07,140.67,141.06,161556.0,135.9774,136.3447,135.9581,136.335,161556.0
2021-06-08 09:40:00,141.05,141.22,141.05,141.16,99494.0,136.3254,136.4897,136.3254,136.4317,99494.0
2021-06-08 09:45:00,141.16,141.25,141.03,141.07,128337.0,136.4317,136.5187,136.306,136.3447,128337.0
2021-06-08 09:50:00,141.07,141.1,140.57,140.67,193363.0,136.3447,136.3737,135.8614,135.9581,193363.0
2021-06-08 09:55:00,140.66,140.67,140.4,140.47,85502.0,135.9484,135.9581,135.6971,135.7648,85502.0
2021-06-08 10:00:00,140.47,140.5,140.29,140.49,86679.0,135.7648,135.7938,135.5908,135.7841,86679.0
2021-06-08 10:05:00,140.47,140.67,140.44,140.65,33173.0,135.7648,135.9581,135.7358,135.9388,33173.0
2021-06-08 10:10:00,140.63,140.67,140.55,140.63,36443.0,135.9194,135.9581,135.8421,135.9194,36443.0
2021-06-08 10:15:00,140.65,140.65,140.47,140.58,30956.0,135.9388,135.9388,135.7648,135.8711,30956.0
2021-06-08 10:20:00,140.58,140.65,140.46,140.52,39064.0,135.8711,135.9388,135.7551,135.8131,39064.0
2021-06-08 10:25:00,140.53,140.57,140.41,140.41,129227.0,135.8228,135.8614,135.7068,135.7068,129227.0
2021-06-08 10:30:00,140.4,140.46,140.26,140.31,42114.0,135.6971,135.7551,135.5618,135.6101,42114.0
2021-06-08 10:35:00,140.29,140.38,140.23,140.23,37580.0,135.5908,135.6778,135.5328,135.5328,37580.0
2021-06-08 10:40:00,140.24,140.47,140.22,140.43,53884.0,135.5425,135.7648,135.5232,135.7261,53884.0
2021-06-08 10:45:00,140.4,140.49,140.39,140.4,43431.0,135.6971,135.7841,135.6875,135.6971,43431.0
2021-06-08 10:50:00,140.4,140.47,140.23,140.23,25885.0,135.6971,135.7648,135.5328,135.5328,25885.0
2021-06-08 10:55:00,140.22,140.23,140.09,140.22,73608.0,135.5232,135.5328,135.3975,135.5232,73608.0
2021-06-08 11:00:00,140.22,140.38,140.08,140.13,91360.0,135.5232,135.6778,135.3878,135.4362,91360.0
2021-06-08 11:05:00,140.13,140.4,140.08,140.36,111159.0,135.4362,135.6971,135.3878,135.6585,111159.0
2021-06-08 11:10:00,140.36,140.38,140.16,140.16,49795.0,135.6585,135.6778,135.4652,135.4652,49795.0
2021-06-08 11:15:00,140.16,140.23,139.92,139.93,32856.0,135.4652,135.5328,135.2332,135.2429,32856.0
2021-06-08 11:20:00,139.93,139.93,139.61,139.74,80855.0,135.2429,135.2429,134.9336,135.0592,80855.0
2021-06-08 11:25:00,139.75,139.9,139.62,139.85,106147.0,135.0689,135.2139,134.9433,135.1656,106147.0
2021-06-08 11:30:00,139.84,139.95,139.83,139.95,36261.0,135.1559,135.2622,135.1462,135.2622,36261.0
2021-06-08 11:35:00,139.94,139.96,139.77,139.89,59761.0,135.2525,135.2719,135.0882,135.2042,59761.0
2021-06-08 11:40:00,139.91,140.09,139.76,140.09,97534.0,135.2235,135.3975,135.0786,135.3975,97534.0
2021-06-08 11:45:00,140.08,140.16,140.04,140.05,35315.0,135.3878,135.4652,135.3492,135.3589,35315.0
2021-06-08 11:50:00,140.05,140.06,139.93,140.02,31827.0,135.3589,135.3685,135.2429,135.3299,31827.0
2021-06-08 11:55:00,140.02,140.08,139.98,140.01,24755.0,135.3299,135.3878,135.2912,135.3202,24755.0
2021-06-08 12:00:00,140.01,140.07,139.93,140.06,21426.0,135.3202,135.3782,135.2429,135.3685,21426.0
2021-06-08 12:05:00,140.06,140.12,140.05,140.08,16449.0,135.3685,135.4265,135.3589,135.3878,16449.0
2021-06-08 12:10:00,140.07,140.12,140.0,140.11,32476.0,135.3782,135.4265,135.3105,135.4168,32476.0
2021-06-08 12:15:00,140.12,140.19,140.07,140.16,19551.0,135.4265,135.4942,135.3782,135.4652,19551.0
2021-06-08 12:20:00,140.17,140.18,140.02,140.11,24451.0,135.4748,135.4845,135.3299,135.4168,24451.0
2021-06-08 12:25:00,140.1,140.13,139.99,140.13,34758.0,135.4072,135.4362,135.3009,135.4362,34758.0
2021-06-08 12:30:00,140.12,140.22,140.12,140.17,16869.0,135.4265,135.5232,135.4265,135.4748,16869.0
2021-06-08 12:35:00,140.16,140.21,140.11,140.14,8988.0,135.4652,135.5135,135.4168,135.4458,8988.0
2021-06-08 12:40:00,140.14,140.18,140.12,140.16,24936.0,135.4458,135.4845,135.4265,135.4652,24936.0
2021-06-08 12:45:00,140.16,140.21,140.14,140.21,25170.0,135.4652,135.5135,135.4458,135.5135,25170.0
2021-06-08 12:50:00,140.22,140.26,140.19,140.23,36214.0,135.5232,135.5618,135.4942,135.5328,36214.0
2021-06-08 12:55:00,140.24,140.32,140.24,140.29,41140.0,135.5425,135.6198,135.5425,135.5908,41140.0
2021-06-08 13:00:00,140.29,140.3,140.2,140.24,45735.0,135.5908,135.6005,135.5038,135.5425,45735.0
2021-06-08 13:05:00,140.24,140.25,140.19,140.21,21769.0,135.5425,135.5522,135.4942,135.5135,21769.0
2021-06-08 13:10:00,140.21,140.22,140.09,140.09,16598.0,135.5135,135.5232,135.3975,135.3975,16598.0
2021-06-08 13:15:00,140.09,140.12,140.04,140.06,10148.0,135.3975,135.4265,135.3492,135.3685,10148.0
2021-06-08 13:20:00,140.06,140.1,140.02,140.07,35985.0,135.3685,135.4072,135.3299,135.3782,35985.0
2021-06-08 13:25:00,140.07,140.1,140.04,140.04,14061.0,135.3782,135.4072,135.3492,135.3492,14061.0
2021-06-08 13:30:00,140.02,140.11,140.0,140.08,18342.0,135.3299,135.4168,135.3105,135.3878,18342.0
2021-06-08 13:35:00,140.08,140.14,140.05,140.09,23890.0,135.3878,135.4458,135.3589,135.3975,23890.0
2021-06-08 13:40:00,140.08,140.16,140.04,140.14,17246.0,135.3878,135.4652,135.3492,135.4458,17246.0
2021-06-08 13:45:00,140.14,140.15,140.08,140.11,18405.0,135.4458,135.4555,135.3878,135.4168,18405.0
2021-06-08 13:50:00,140.11,140.17,140.04,140.06,16483.0,135.4168,135.4748,135.3492,135.3685,16483.0
2021-06-08 13:55:00,140.05,140.07,140.01,140.02,24256.0,135.3589,135.3782,135.3202,135.3299,24256.0
2021-06-08 14:00:00,140.02,140.09,139.97,140.08,66741.0,135.3299,135.3975,135.2815,135.3878,66741.0
2021-06-08 14:05:00,140.08,140.14,140.08,140.11,38346.0,135.3878,135.4458,135.3878,135.4168,38346.0
2021-06-08 14:10:00,140.11,140.14,140.03,140.06,23937.0,135.4168,135.4458,135.3395,135.3685,23937.0
2021-06-08 14:15:00,140.06,140.1,140.04,140.07,19809.0,135.3685,135.4072,135.3492,135.3782,19809.0
2021-06-08 14:20:00,140.06,140.1,140.01,140.09,24275.0,135.3685,135.4072,135.3202,135.3975,24275.0
2021-06-08 14:25:00,140.09,140.12,140.06,140.12,13286.0,135.3975,135.4265,135.3685,135.4265,13286.0
2021-06-08 14:30:00,140.13,140.19,140.11,140.16,25223.0,135.4362,135.4942,135.4168,135.4652,25223.0
2021-06-08 14:35:00,140.17,140.17,140.09,140.1,14356.0,135.4748,135.4748,135.3975,135.4072,14356.0
2021-06-08 14:40:00,140.09,140.16,140.08,140.11,14449.0,135.3975,135.4652,135.3878,135.4168,14449.0
2021-06-08 14:45:00,140.12,140.18,140.09,140.17,38702.0,135.4265,135.4845,135.3975,135.4748,38702.0
2021-06-08 14:50:00,140.18,140.2,140.14,140.19,22189.0,135.4845,135.5038,135.4458,135.4942,22189.0
2021-06-08 14:55:00,140.19,140.3,140.19,140.28,52263.0,135.4942,135.6005,135.4942,135.5811,52263.0
2021-06-08 15:00:00,140.29,140.36,140.28,140.35,34340.0,135.5908,135.6585,135.5811,135.6488,34340.0
2021-06-08 15:05:00,140.36,140.37,140.3,140.35,27135.0,135.6585,135.6681,135.6005,135.6488,27135.0
2021-06-08 15:10:00,140.36,140.38,140.29,140.33,37796.0,135.6585,135.6778,135.5908,135.6295,37796.0
2021-06-08 15:15:00,140.34,140.36,140.28,140.31,21091.0,135.6391,135.6585,135.5811,135.6101,21091.0
2021-06-08 15:20:00,140.31,140.34,140.2,140.21,67414.0,135.6101,135.6391,135.5038,135.5135,67414.0
2021-06-08 15:25:00,140.22,140.22,140.15,140.19,34410.0,135.5232,135.5232,135.4555,135.4942,34410.0
2021-06-08 15:30:00,140.18,140.22,140.14,140.14,61976.0,135.4845,135.5232,135.4458,135.4458,61976.0
2021-06-08 15:35:00,140.14,140.18,140.1,140.11,45118.0,135.4458,135.4845,135.4072,135.4168,45118.0
2021-06-08 15:40:00,140.11,140.18,140.1,140.14,55579.0,135.4168,135.4845,135.4072,135.4458,55579.0
2021-06-08 15:45:00,140.13,140.14,140.03,140.11,105911.0,135.4362,135.4458,135.3395,135.4168,105911.0
2021-06-08 15:50:00,140.11,140.21,140.04,140.06,171474.0,135.4168,135.5135,135.3492,135.3685,171474.0
2021-06-08 15:55:00,140.07,140.1,139.98,140.0,217450.0,135.3782,135.4072,135.2912,135.3105,217450.0
2021-06-09 09:30:00,140.66,140.8,140.51,140.52,87334.0,135.9484,136.0837,135.8034,135.8131,87334.0
2021-06-09 09:35:00,140.52,140.7,140.51,140.54,95896.0,135.8131,135.9871,135.8034,135.8324,95896.0
2021-06-09 09:40:00,140.53,140.7,140.5,140.67,367446.0,135.8228,135.9871,135.7938,135.9581,367446.0
2021-06-09 09:45:00,140.68,140.92,140.59,140.62,232953.0,135.9678,136.1997,135.8808,135.9098,232953.0
2021-06-09 09:50:00,140.61,140.61,140.31,140.42,120769.0,135.9001,135.9001,135.6101,135.7165,120769.0
2021-06-09 09:55:00,140.42,140.63,140.42,140.58,116715.0,135.7165,135.9194,135.7165,135.8711,116715.0
2021-06-09 10:00:00,140.59,140.65,140.32,140.32,53792.0,135.8808,135.9388,135.6198,135.6198,53792.0
2021-06-09 10:05:00,140.34,140.41,140.19,140.24,150427.0,135.6391,135.7068,135.4942,135.5425,150427.0
2021-06-09 10:10:00,140.24,140.25,140.15,140.18,227798.0,135.5425,135.5522,135.4555,135.4845,227798.0
2021-06-09 10:15:00,140.17,140.27,140.03,140.25,89304.0,135.4748,135.5715,135.3395,135.5522,89304.0
2021-06-09 10:20:00,140.26,140.33,140.17,140.27,33026.0,135.5618,135.6295,135.4748,135.5715,33026.0
2021-06-09 10:25:00,140.26,140.33,140.2,140.33,39635.0,135.5618,135.6295,135.5038,135.6295,39635.0
2021-06-09 10:30:00,140.34,140.38,140.25,140.29,50184.0,135.6391,135.6778,135.5522,135.5908,50184.0
2021-06-09 10:35:00,140.3,140.31,140.17,140.29,27774.0,135.6005,135.6101,135.4748,135.5908,27774.0
2021-06-09 10:40:00,140.31,140.42,140.31,140.4,28967.0,135.6101,135.7165,135.6101,135.6971,28967.0
2021-06-09 10:45:00,140.4,140.42,140.15,140.21,42505.0,135.6971,135.7165,135.4555,135.5135,42505.0
2021-06-09 10:50:00,140.21,140.32,140.14,140.31,69309.0,135.5135,135.6198,135.4458,135.6101,69309.0
2021-06-09 10:55:00,140.31,140.35,140.27,140.3,39205.0,135.6101,135.6488,135.5715,135.6005,39205.0
2021-06-09 11:00:00,140.3,140.44,140.27,140.43,53009.0,135.6005,135.7358,135.5715,135.7261,53009.0
2021-06-09 11:05:00,140.44,140.46,140.36,140.4,29749.0,135.7358,135.7551,135.6585,135.6971,29749.0
2021-06-09 11:10:00,140.41,140.42,140.3,140.34,25587.0,135.7068,135.7165,135.6005,135.6391,25587.0
2021-06-09 11:15:00,140.32,140.49,140.31,140.47,20531.0,135.6198,135.7841,135.6101,135.7648,20531.0
2021-06-09 11:20:00,140.47,140.52,140.45,140.5,42966.0,135.7648,135.8131,135.7455,135.7938,42966.0
2021-06-09 11:25:00,140.5,140.5,140.39,140.46,17567.0,135.7938,135.7938,135.6875,135.7551,17567.0
2021-06-09 11:30:00,140.47,140.47,140.36,140.43,14006.0,135.7648,135.7648,135.6585,135.7261,14006.0
2021-06-09 11:35:00,140.41,140.41,140.3,140.4,22808.0,135.7068,135.7068,135.6005,135.6971,22808.0
2021-06-09 11:40:00,140.39,140.45,140.37,140.37,20684.0,135.6875,135.7455,135.6681,135.6681,20684.0
2021-06-09 11:45:00,140.38,140.39,140.33,140.38,14179.0,135.6778,135.6875,135.6295,135.6778,14179.0
2021-06-09 11:50:00,140.38,140.41,140.23,140.23,19565.0,135.6778,135.7068,135.5328,135.5328,19565.0
2021-06-09 11:55:00,140.22,140.27,140.09,140.24,67240.0,135.5232,135.5715,135.3975,135.5425,67240.0
2021-06-09 12:00:00,140.24,140.32,140.2,140.3,31277.0,135.5425,135.6198,135.5038,135.6005,31277.0
2021-06-09 12:05:00,140.31,140.33,140.24,140.32,31739.0,135.6101,135.6295,135.5425,135.6198,31739.0
2021-06-09 12:10:00,140.32,140.4,140.31,140.39,22139.0,135.6198,135.6971,135.6101,135.6875,22139.0
2021-06-09 12:15:00,140.39,140.41,140.34,140.4,29512.0,135.6875,135.7068,135.6391,135.6971,29512.0
2021-06-09 12:20:00,140.41,140.46,140.39,140.39,26608.0,135.7068,135.7551,135.6875,135.6875,26608.0
2021-06-09 12:25:00,140.41,140.45,140.39,140.44,15290.0,135.7068,135.7455,135.6875,135.7358,15290.0
2021-06-09 12:30:00,140.45,140.51,140.44,140.5,25575.0,135.7455,135.8034,135.7358,135.7938,25575.0
2021-06-09 12:35:00,140.5,140.52,140.46,140.5,25649.0,135.7938,135.8131,135.7551,135.7938,25649.0
2021-06-09 12:40:00,140.51,140.54,140.49,140.52,22552.0,135.8034,135.8324,135.7841,135.8131,22552.0
2021-06-09 12:45:00,140.54,140.56,140.5,140.53,24307.0,135.8324,135.8518,135.7938,135.8228,24307.0
2021-06-09 12:50:00,140.53,140.62,140.53,140.56,32791.0,135.8228,135.9098,135.8228,135.8518,32791.0
2021-06-09 12:55:00,140.56,140.62,140.56,140.61,18654.0,135.8518,135.9098,135.8518,135.9001,18654.0
2021-06-09 13:00:00,140.62,140.7,140.61,140.66,33346.0,135.9098,135.9871,135.9001,135.9484,33346.0
2021-06-09 13:05:00,140.66,140.68,140.6,140.64,31049.0,135.9484,135.9678,135.8904,135.9291,31049.0
2021-06-09 13:10:00,140.64,140.64,140.58,140.58,35609.0,135.9291,135.9291,135.8711,135.8711,35609.0
2021-06-09 13:15:00,140.57,140.63,140.54,140.59,61307.0,135.8614,135.9194,135.8324,135.8808,61307.0
2021-06-09 13:20:00,140.6,140.66,140.59,140.63,26174.0,135.8904,135.9484,135.8808,135.9194,26174.0
2021-06-09 13:25:00,140.63,140.68,140.61,140.61,28178.0,135.9194,135.9678,135.9001,135.9001,28178.0
2021-06-09 13:30:00,140.61,140.68,140.55,140.67,56507.0,135.9001,135.9678,135.8421,135.9581,56507.0
2021-06-09 13:35:00,140.67,140.67,140.54,140.57,39599.0,135.9581,135.9581,135.8324,135.8614,39599.0
2021-06-09 13:40:00,140.57,140.57,140.46,140.5,69818.0,135.8614,135.8614,135.7551,135.7938,69818.0
2021-06-09 13:45:00,140.5,140.56,140.49,140.55,28501.0,135.7938,135.8518,135.7841,135.8421,28501.0
2021-06-09 13:50:00,140.56,140.57,140.53,140.56,28069.0,135.8518,135.8614,135.8228,135.8518,28069.0
2021-06-09 13:55:00,140.56,140.6,140.51,140.53,30976.0,135.8518,135.8904,135.8034,135.8228,30976.0
2021-06-09 14:00:00,140.54,140.65,140.53,140.61,31432.0,135.8324,135.9388,135.8228,135.9001,31432.0
2021-06-09 14:05:00,140.61,140.64,140.52,140.52,29534.0,135.9001,135.9291,135.8131,135.8131,29534.0
2021-06-09 14:10:00,140.52,140.55,140.51,140.54,22890.0,135.8131,135.8421,135.8034,135.8324,22890.0
2021-06-09 14:15:00,140.51,140.57,140.5,140.52,17005.0,135.8034,135.8614,135.7938,135.8131,17005.0
2021-06-09 14:20:00,140.53,140.61,140.52,140.55,31391.0,135.8228,135.9001,135.8131,135.8421,31391.0
2021-06-09 14:25:00,140.54,140.62,140.53,140.59,25960.0,135.8324,135.9098,135.8228,135.8808,25960.0
2021-06-09 14:30:00,140.6,140.64,140.57,140.58,31435.0,135.8904,135.9291,135.8614,135.8711,31435.0
2021-06-09 14:35:00,140.58,140.61,140.45,140.48,24946.0,135.8711,135.9001,135.7455,135.7744,24946.0
2021-06-09 14:40:00,140.48,140.51,140.42,140.43,15110.0,135.7744,135.8034,135.7165,135.7261,15110.0
2021-06-09 14:45:00,140.44,140.47,140.36,140.36,25090.0,135.7358,135.7648,135.6585,135.6585,25090.0
2021-06-09 14:50:00,140.36,140.39,140.33,140.35,29537.0,135.6585,135.6875,135.6295,135.6488,29537.0
2021-06-09 14:55:00,140.36,140.4,140.34,140.35,34983.0,135.6585,135.6971,135.6391,135.6488,34983.0
2021-06-09 15:00:00,140.34,140.36,140.3,140.31,28101.0,135.6391,135.6585,135.6005,135.6101,28101.0
2021-06-09 15:05:00,140.31,140.36,140.29,140.32,66232.0,135.6101,135.6585,135.5908,135.6198,66232.0
2021-06-09 15:10:00,140.32,140.35,140.29,140.32,69404.0,135.6198,135.6488,135.5908,135.6198,69404.0
2021-06-09 15:15:00,140.33,140.39,140.33,140.36,36402.0,135.6295,135.6875,135.6295,135.6585,36402.0
2021-06-09 15:20:00,140.35,140.39,140.3,140.33,57176.0,135.6488,135.6875,135.6005,135.6295,57176.0
2021-06-09 15:25:00,140.34,140.34,140.19,140.19,71881.0,135.6391,135.6391,135.4942,135.4942,71881.0
2021-06-09 15:30:00,140.18,140.26,140.15,140.21,141089.0,135.4845,135.5618,135.4555,135.5135,141089.0
2021-06-09 15:35:00,140.21,140.22,140.17,140.2,42841.0,135.5135,135.5232,135.4748,135.5038,42841.0
2021-06-09 15:40:00,140.2,140.2,140.05,140.06,52630.0,135.5038,135.5038,135.3589,135.3685,52630.0
2021-06-09 15:45:00,140.06,140.18,140.06,140.11,90545.0,135.3685,135.4845,135.3685,135.4168,90545.0
2021-06-09 15:50:00,140.09,140.21,140.02,140.15,220621.0,135.3975,135.5135,135.3299,135.4555,220621.0
2021-06-09 15:55:00,140.16,140.18,140.04,140.09,174052.0,135.4652,135.4845,135.3492,135.3975,174052.0
2021-06-10 09:30:00,140.34,140.72,140.17,140.66,141867.0,135.6391,136.0064,135.4748,135.9484,141867.0
2021-06-10 09:35:00,140.68,141.08,140.67,141.06,158311.0,135.9678,136.3544,135.9581,136.335,158311.0
2021-06-10 09:40:00,141.07,141.15,140.96,141.08,120732.0,136.3447,136.422,136.2384,136.3544,120732.0
2021-06-10 09:45:00,141.08,141.33,141.08,141.29,101674.0,136.3544,136.596,136.3544,136.5573,101674.0
2021-06-10 09:50:00,141.28,141.41,141.21,141.41,53006.0,136.5477,136.6733,136.48,136.6733,53006.0
2021-06-10 09:55:00,141.42,141.48,141.2,141.2,97842.0,136.683,136.741,136.4703,136.4703,97842.0
2021-06-10 10:00:00,141.2,141.36,141.2,141.23,56500.0,136.4703,136.625,136.4703,136.4993,56500.0
2021-06-10 10:05:00,141.24,141.28,141.07,141.1,63595.0,136.509,136.5477,136.3447,136.3737,63595.0
2021-06-10 10:10:00,141.13,141.14,140.89,140.92,65757.0,136.4027,136.4123,136.1707,136.1997,65757.0
2021-06-10 10:15:00,140.93,141.11,140.93,141.09,24280.0,136.2094,136.3833,136.2094,136.364,24280.0
2021-06-10 10:20:00,141.09,141.11,140.86,141.0,55221.0,136.364,136.3833,136.1417,136.277,55221.0
2021-06-10 10:25:00,141.0,141.02,140.89,140.95,57182.0,136.277,136.2964,136.1707,136.2287,57182.0
2021-06-10 10:30:00,140.98,141.07,140.92,140.94,29857.0,136.2577,136.3447,136.1997,136.219,29857.0
2021-06-10 10:35:00,140.94,140.96,140.67,140.67,66740.0,136.219,136.2384,135.9581,135.9581,66740.0
2021-06-10 10:40:00,140.68,140.74,140.58,140.63,41569.0,135.9678,136.0257,135.8711,135.9194,41569.0
2021-06-10 10:45:00,140.62,140.62,140.22,140.26,90857.0,135.9098,135.9098,135.5232,135.5618,90857.0
2021-06-10 10:50:00,140.27,140.27,139.96,139.96,113305.0,135.5715,135.5715,135.2719,135.2719,113305.0
2021-06-10 10:55:00,139.95,140.31,139.89,140.31,91744.0,135.2622,135.6101,135.2042,135.6101,91744.0
2021-06-10 11:00:00,140.31,140.31,140.13,140.24,70586.0,135.6101,135.6101,135.4362,135.5425,70586.0
2021-06-10 11:05:00,140.23,140.35,140.16,140.32,64316.0,135.5328,135.6488,135.4652,135.6198,64316.0
2021-06-10 11:10:00,140.31,140.45,140.21,140.41,55535.0,135.6101,135.7455,135.5135,135.7068,55535.0
2021-06-10 11:15:00,140.42,140.5,140.41,140.5,18521.0,135.7165,135.7938,135.7068,135.7938,18521.0
2021-06-10 11:20:00,140.5,140.65,140.45,140.65,37473.0,135.7938,135.9388,135.7455,135.9388,37473.0
2021-06-10 11:25:00,140.64,140.73,140.63,140.7,43445.0,135.9291,136.0161,135.9194,135.9871,43445.0
2021-06-10 11:30:00,140.7,140.81,140.7,140.78,28905.0,135.9871,136.0934,135.9871,136.0644,28905.0
2021-06-10 11:35:00,140.78,140.85,140.76,140.78,35050.0,136.0644,136.1321,136.0451,136.0644,35050.0
2021-06-10 11:40:00,140.78,140.84,140.58,140.69,87244.0,136.0644,136.1224,135.8711,135.9774,87244.0
2021-06-10 11:45:00,140.7,140.86,140.7,140.84,31780.0,135.9871,136.1417,135.9871,136.1224,31780.0
2021-06-10 11:50:00,140.85,140.89,140.76,140.83,39700.0,136.1321,136.1707,136.0451,136.1127,39700.0
2021-06-10 11:55:00,140.84,140.91,140.83,140.88,44443.0,136.1224,136.19,136.1127,136.1611,44443.0
2021-06-10 12:00:00,140.89,140.94,140.86,140.92,35956.0,136.1707,136.219,136.1417,136.1997,35956.0
2021-06-10 12:05:00,140.92,140.96,140.83,140.94,31852.0,136.1997,136.2384,136.1127,136.219,31852.0
2021-06-10 12:10:00,140.95,141.04,140.91,140.96,46050.0,136.2287,136.3157,136.19,136.2384,46050.0
2021-06-10 12:15:00,140.96,141.01,140.95,140.98,26496.0,136.2384,136.2867,136.2287,136.2577,26496.0
2021-06-10 12:20:00,140.97,141.0,140.86,140.9,36277.0,136.248,136.277,136.1417,136.1804,36277.0
2021-06-10 12:25:00,140.93,140.94,140.8,140.81,25451.0,136.2094,136.219,136.0837,136.0934,25451.0
2021-06-10 12:30:00,140.82,140.95,140.81,140.92,18001.0,136.1031,136.2287,136.0934,136.1997,18001.0
2021-06-10 12:35:00,140.92,141.03,140.88,141.01,62824.0,136.1997,136.306,136.1611,136.2867,62824.0
2021-06-10 12:40:00,141.0,141.05,140.98,141.05,18083.0,136.277,136.3254,136.2577,136.3254,18083.0
2021-06-10 12:45:00,141.05,141.07,141.0,141.05,21417.0,136.3254,136.3447,136.277,136.3254,21417.0
2021-06-10 12:50:00,141.06,141.07,141.02,141.06,15977.0,136.335,136.3447,136.2964,136.335,15977.0
2021-06-10 12:55:00,141.06,141.08,141.02,141.08,30306.0,136.335,136.3544,136.2964,136.3544,30306.0
2021-06-10 13:00:00,141.09,141.1,140.95,141.02,81712.0,136.364,136.3737,136.2287,136.2964,81712.0
2021-06-10 13:05:00,141.02,141.09,141.02,141.06,13060.0,136.2964,136.364,136.2964,136.335,13060.0
2021-06-10 13:10:00,141.06,141.07,141.01,141.05,22885.0,136.335,136.3447,136.2867,136.3254,22885.0
2021-06-10 13:15:00,141.05,141.09,141.03,141.06,32979.0,136.3254,136.364,136.306,136.335,32979.0
2021-06-10 13:20:00,141.06,141.07,141.0,141.04,31767.0,136.335,136.3447,136.277,136.3157,31767.0
2021-06-10 13:25:00,141.03,141.03,140.94,140.95,25483.0,136.306,136.306,136.219,136.2287,25483.0
2021-06-10 13:30:00,140.97,140.98,140.82,140.91,41008.0,136.248,136.2577,136.1031,136.19,41008.0
2021-06-10 13:35:00,140.91,140.91,140.78,140.9,191060.0,136.19,136.19,136.0644,136.1804,191060.0
2021-06-10 13:40:00,140.9,140.97,140.89,140.94,28658.0,136.1804,136.248,136.1707,136.219,28658.0
2021-06-10 13:45:00,140.94,140.96,140.89,140.9,71518.0,136.219,136.2384,136.1707,136.1804,71518.0
2021-06-10 13:50:00,140.9,140.94,140.83,140.91,307957.0,136.1804,136.219,136.1127,136.19,307957.0
2021-06-10 13:55:00,140.91,141.05,140.9,141.04,56413.0,136.19,136.3254,136.1804,136.3157,56413.0
2021-06-10 14:00:00,141.05,141.1,141.04,141.05,31906.0,136.3254,136.3737,136.3157,136.3254,31906.0
2021-06-10 14:05:00,141.05,141.1,141.04,141.04,30002.0,136.3254,136.3737,136.3157,136.3157,30002.0
2021-06-10 14:10:00,141.04,141.1,141.0,141.07,23987.0,136.3157,136.3737,136.277,136.3447,23987.0
2021-06-10 14:15:00,141.07,141.1,141.03,141.04,26686.0,136.3447,136.3737,136.306,136.3157,26686.0
2021-06-10 14:20:00,141.04,141.06,140.95,140.97,38744.0,136.3157,136.335,136.2287,136.248,38744.0
2021-06-10 14:25:00,140.97,141.03,140.95,140.96,21714.0,136.248,136.306,136.2287,136.2384,21714.0
2021-06-10 14:30:00,140.96,141.01,140.95,140.99,33498.0,136.2384,136.2867,136.2287,136.2674,33498.0
2021-06-10 14:35:00,140.99,141.01,140.93,140.94,52018.0,136.2674,136.2867,136.2094,136.219,52018.0
2021-06-10 14:40:00,140.94,141.02,140.94,140.99,76225.0,136.219,136.2964,136.219,136.2674,76225.0
2021-06-10 14:45:00,140.99,141.07,140.9,141.06,54706.0,136.2674,136.3447,136.1804,136.335,54706.0
2021-06-10 14:50:00,141.05,141.12,141.04,141.12,46072.0,136.3254,136.393,136.3157,136.393,46072.0
2021-06-10 14:55:00,141.12,141.17,141.11,141.17,28642.0,136.393,136.4413,136.3833,136.4413,28642.0
2021-06-10 15:00:00,141.16,141.16,141.0,141.0,18904.0,136.4317,136.4317,136.277,136.277,18904.0
2021-06-10 15:05:00,140.99,141.13,140.97,141.12,34627.0,136.2674,136.4027,136.248,136.393,34627.0
2021-06-10 15:10:00,141.15,141.17,141.11,141.14,22414.0,136.422,136.4413,136.3833,136.4123,22414.0
2021-06-10 15:15:00,141.13,141.14,141.08,141.09,34696.0,136.4027,136.4123,136.3544,136.364,34696.0
2021-06-10 15:20:00,141.09,141.14,141.06,141.13,77082.0,136.364,136.4123,136.335,136.4027,77082.0
2021-06-10 15:25:00,141.13,141.14,141.03,141.09,69153.0,136.4027,136.4123,136.306,136.364,69153.0
2021-06-10 15:30:00,141.09,141.15,140.91,140.92,65170.0,136.364,136.422,136.19,136.1997,65170.0
2021-06-10 15:35:00,140.93,141.03,140.9,141.0,63528.0,136.2094,136.306,136.1804,136.277,63528.0
2021-06-10 15:40:00,140.99,141.07,140.96,140.98,41249.0,136.2674,136.3447,136.2384,136.2577,41249.0
2021-06-10 15:45:00,140.99,141.01,140.92,140.95,91444.0,136.2674,136.2867,136.1997,136.2287,91444.0
2021-06-10 15:50:00,140.96,141.18,140.96,141.13,208933.0,136.2384,136.451,136.2384,136.4027,208933.0
2021-06-10 15:55:00,141.13,141.19,141.07,141.13,265151.0,136.4027,136.4607,136.3447,136.4027,265151.0
2021-06-11 09:30:00,141.31,141.44,141.18,141.27,123820.0,136.5766,136.7023,136.451,136.538,123820.0
2021-06-11 09:35:00,141.27,141.51,141.18,141.37,90900.0,136.538,136.7699,136.451,136.6346,90900.0
2021-06-11 09:40:00,141.36,141.53,141.29,141.48,56277.0,136.625,136.7893,136.5573,136.741,56277.0
2021-06-11 09:45:00,141.47,141.7,141.44,141.64,92324.0,136.7313,136.9536,136.7023,136.8956,92324.0
2021-06-11 09:50:00,141.64,141.76,141.62,141.73,61041.0,136.8956,137.0116,136.8763,136.9826,61041.0
2021-06-11 09:55:00,141.74,141.76,141.41,141.6,64846.0,136.9922,137.0116,136.6733,136.8569,64846.0
2021-06-11 10:00:00,141.59,141.77,141.56,141.63,51749.0,136.8473,137.0212,136.8183,136.8859,51749.0
2021-06-11 10:05:00,141.61,141.81,141.53,141.76,52257.0,136.8666,137.0599,136.7893,137.0116,52257.0
2021-06-11 10:10:00,141.76,141.86,141.73,141.84,36868.0,137.0116,137.1082,136.9826,137.0889,36868.0
2021-06-11 10:15:00,141.85,141.88,141.72,141.8,85246.0,137.0986,137.1276,136.9729,137.0502,85246.0
2021-06-11 10:20:00,141.82,141.84,141.65,141.67,79614.0,137.0696,137.0889,136.9053,136.9246,79614.0
2021-06-11 10:25:00,141.67,141.8,141.58,141.77,55213.0,136.9246,137.0502,136.8376,137.0212,55213.0
2021-06-11 10:30:00,141.78,141.8,141.7,141.71,29696.0,137.0309,137.0502,136.9536,136.9632,29696.0
2021-06-11 10:35:00,141.72,141.73,141.55,141.6,95247.0,136.9729,136.9826,136.8086,136.8569,95247.0
2021-06-11 10:40:00,141.6,141.66,141.5,141.55,42302.0,136.8569,136.9149,136.7603,136.8086,42302.0
2021-06-11 10:45:00,141.56,141.56,141.44,141.47,47516.0,136.8183,136.8183,136.7023,136.7313,47516.0
2021-06-11 10:50:00,141.47,141.63,141.42,141.62,95140.0,136.7313,136.8859,136.683,136.8763,95140.0
2021-06-11 10:55:00,141.62,141.63,141.48,141.56,139217.0,136.8763,136.8859,136.741,136.8183,139217.0
2021-06-11 11:00:00,141.56,141.58,141.3,141.36,69988.0,136.8183,136.8376,136.567,136.625,69988.0
2021-06-11 11:05:00,141.35,141.57,141.34,141.53,62185.0,136.6153,136.8279,136.6056,136.7893,62185.0
2021-06-11 11:10:00,141.53,141.6,141.52,141.58,40299.0,136.7893,136.8569,136.7796,136.8376,40299.0
2021-06-11 11:15:00,141.58,141.63,141.51,141.63,76208.0,136.8376,136.8859,136.7699,136.8859,76208.0
2021-06-11 11:20:00,141.63,141.71,141.62,141.7,45487.0,136.8859,136.9632,136.8763,136.9536,45487.0
2021-06-11 11:25:00,141.71,141.76,141.66,141.73,74933.0,136.9632,137.0116,136.9149,136.9826,74933.0
2021-06-11 11:30:00,141.73,141.75,141.68,141.69,27879.0,136.9826,137.0019,136.9343,136.9439,27879.0
2021-06-11 11:35:00,141.69,141.73,141.66,141.68,32585.0,136.9439,136.9826,136.9149,136.9343,32585.0
2021-06-11 11:40:00,141.67,141.72,141.58,141.64,23739.0,136.9246,136.9729,136.8376,136.8956,23739.0
2021-06-11 11:45:00,141.66,141.77,141.63,141.69,32415.0,136.9149,137.0212,136.8859,136.9439,32415.0
2021-06-11 11:50:00,141.69,141.71,141.59,141.6,12835.0,136.9439,136.9632,136.8473,136.8569,12835.0
2021-06-11 11:55:00,141.6,141.64,141.56,141.62,26723.0,136.8569,136.8956,136.8183,136.8763,26723.0
2021-06-11 12:00:00,141.62,141.66,141.59,141.65,19025.0,136.8763,136.9149,136.8473,136.9053,19025.0
2021-06-11 12:05:00,141.67,141.68,141.56,141.57,16980.0,136.9246,136.9343,136.8183,136.8279,16980.0
2021-06-11 12:10:00,141.58,141.63,141.56,141.62,29239.0,136.8376,136.8859,136.8183,136.8763,29239.0
2021-06-11 12:15:00,141.62,141.67,141.56,141.58,34762.0,136.8763,136.9246,136.8183,136.8376,34762.0
2021-06-11 12:20:00,141.58,141.59,141.48,141.49,24226.0,136.8376,136.8473,136.741,136.7506,24226.0
2021-06-11 12:25:00,141.49,141.49,141.41,141.46,48371.0,136.7506,136.7506,136.6733,136.7216,48371.0
2021-06-11 12:30:00,141.45,141.52,141.44,141.47,22165.0,136.712,136.7796,136.7023,136.7313,22165.0
2021-06-11 12:35:00,141.48,141.48,141.42,141.43,22031.0,136.741,136.741,136.683,136.6926,22031.0
2021-06-11 12:40:00,141.43,141.47,141.39,141.43,39933.0,136.6926,136.7313,136.654,136.6926,39933.0
2021-06-11 12:45:00,141.44,141.51,141.43,141.46,25910.0,136.7023,136.7699,136.6926,136.7216,25910.0
2021-06-11 12:50:00,141.45,141.5,141.43,141.5,17097.0,136.712,136.7603,136.6926,136.7603,17097.0
2021-06-11 12:55:00,141.5,141.54,141.44,141.53,23575.0,136.7603,136.7989,136.7023,136.7893,23575.0
2021-06-11 13:00:00,141.53,141.54,141.41,141.47,27569.0,136.7893,136.7989,136.6733,136.7313,27569.0
2021-06-11 13:05:00,141.48,141.51,141.45,141.49,17220.0,136.741,136.7699,136.712,136.7506,17220.0
2021-06-11 13:10:00,141.49,141.5,141.45,141.46,17634.0,136.7506,136.7603,136.712,136.7216,17634.0
2021-06-11 13:15:00,141.46,141.5,141.43,141.47,23437.0,136.7216,136.7603,136.6926,136.7313,23437.0
2021-06-11 13:20:00,141.47,141.51,141.46,141.49,26542.0,136.7313,136.7699,136.7216,136.7506,26542.0
2021-06-11 13:25:00,141.49,141.54,141.48,141.53,27966.0,136.7506,136.7989,136.741,136.7893,27966.0
2021-06-11 13:30:00,141.53,141.61,141.52,141.59,39331.0,136.7893,136.8666,136.7796,136.8473,39331.0
2021-06-11 13:35:00,141.58,141.64,141.57,141.63,14003.0,136.8376,136.8956,136.8279,136.8859,14003.0
2021-06-11 13:40:00,141.62,141.62,141.58,141.6,27902.0,136.8763,136.8763,136.8376,136.8569,27902.0
2021-06-11 13:45:00,141.61,141.65,141.59,141.63,21721.0,136.8666,136.9053,136.8473,136.8859,21721.0
2021-06-11 13:50:00,141.63,141.69,141.62,141.64,37420.0,136.8859,136.9439,136.8763,136.8956,37420.0
2021-06-11 13:55:00,141.64,141.7,141.64,141.67,21087.0,136.8956,136.9536,136.8956,136.9246,21087.0
2021-06-11 14:00:00,141.68,141.77,141.68,141.75,43705.0,136.9343,137.0212,136.9343,137.0019,43705.0
2021-06-11 14:05:00,141.76,141.78,141.7,141.73,45773.0,137.0116,137.0309,136.9536,136.9826,45773.0
2021-06-11 14:10:00,141.74,141.76,141.73,141.74,15830.0,136.9922,137.0116,136.9826,136.9922,15830.0
2021-06-11 14:15:00,141.74,141.79,141.73,141.75,31527.0,136.9922,137.0406,136.9826,137.0019,31527.0
2021-06-11 14:20:00,141.77,141.79,141.72,141.77,31297.0,137.0212,137.0406,136.9729,137.0212,31297.0
2021-06-11 14:25:00,141.78,141.82,141.77,141.81,20995.0,137.0309,137.0696,137.0212,137.0599,20995.0
2021-06-11 14:30:00,141.81,141.82,141.78,141.79,26254.0,137.0599,137.0696,137.0309,137.0406,26254.0
2021-06-11 14:35:00,141.78,141.82,141.78,141.81,18875.0,137.0309,137.0696,137.0309,137.0599,18875.0
2021-06-11 14:40:00,141.81,141.85,141.8,141.84,24037.0,137.0599,137.0986,137.0502,137.0889,24037.0
2021-06-11 14:45:00,141.84,141.85,141.79,141.81,34672.0,137.0889,137.0986,137.0406,137.0599,34672.0
2021-06-11 14:50:00,141.81,141.82,141.73,141.76,50881.0,137.0599,137.0696,136.9826,137.0116,50881.0
2021-06-11 14:55:00,141.76,141.82,141.75,141.8,33308.0,137.0116,137.0696,137.0019,137.0502,33308.0
2021-06-11 15:00:00,141.79,141.8,141.7,141.71,48144.0,137.0406,137.0502,136.9536,136.9632,48144.0
2021-06-11 15:05:00,141.72,141.72,141.68,141.69,25411.0,136.9729,136.9729,136.9343,136.9439,25411.0
2021-06-11 15:10:00,141.69,141.73,141.63,141.63,110954.0,136.9439,136.9826,136.8859,136.8859,110954.0
2021-06-11 15:15:00,141.64,141.73,141.64,141.72,111037.0,136.8956,136.9826,136.8956,136.9729,111037.0
2021-06-11 15:20:00,141.73,141.73,141.66,141.69,64138.0,136.9826,136.9826,136.9149,136.9439,64138.0
2021-06-11 15:25:00,141.69,141.72,141.66,141.7,32774.0,136.9439,136.9729,136.9149,136.9536,32774.0
2021-06-11 15:30:00,141.7,141.72,141.66,141.7,47096.0,136.9536,136.9729,136.9149,136.9536,47096.0
2021-06-11 15:35:00,141.69,141.71,141.66,141.68,54142.0,136.9439,136.9632,136.9149,136.9343,54142.0
2021-06-11 15:40:00,141.68,141.7,141.6,141.69,88317.0,136.9343,136.9536,136.8569,136.9439,88317.0
2021-06-11 15:45:00,141.69,141.72,141.65,141.7,91130.0,136.9439,136.9729,136.9053,136.9536,91130.0
2021-06-11 15:50:00,141.71,141.85,141.69,141.82,301588.0,136.9632,137.0986,136.9439,137.0696,301588.0
2021-06-11 15:55:00,141.82,141.96,141.8,141.94,702006.0,137.0696,137.2049,137.0502,137.1855,702006.0
2021-06-14 09:30:00,142.11,142.15,141.62,141.75,142709.0,137.3499,137.3885,136.8763,137.0019,142709.0
2021-06-14 09:35:00,141.75,141.84,141.53,141.84,93245.0,137.0019,137.0889,136.7893,137.0889,93245.0
2021-06-14 09:40:00,141.84,142.1,141.81,142.08,63494.0,137.0889,137.3402,137.0599,137.3209,63494.0
2021-06-14 09:45:00,142.09,142.44,142.05,142.43,66665.0,137.3305,137.6688,137.2919,137.6591,66665.0
2021-06-14 09:50:00,142.44,142.5,142.08,142.17,148920.0,137.6688,137.7268,137.3209,137.4078,148920.0
2021-06-14 09:55:00,142.16,142.33,142.11,142.29,52413.0,137.3982,137.5625,137.3499,137.5238,52413.0
2021-06-14 10:00:00,142.3,142.32,141.96,142.04,129657.0,137.5335,137.5528,137.2049,137.2822,129657.0
2021-06-14 10:05:00,142.06,142.09,141.88,142.03,69005.0,137.3015,137.3305,137.1276,137.2725,69005.0
2021-06-14 10:10:00,142.05,142.08,141.9,142.05,66518.0,137.2919,137.3209,137.1469,137.2919,66518.0
2021-06-14 10:15:00,142.02,142.15,142.01,142.06,55348.0,137.2629,137.3885,137.2532,137.3015,55348.0
2021-06-14 10:20:00,142.09,142.13,141.98,142.06,40610.0,137.3305,137.3692,137.2242,137.3015,40610.0
2021-06-14 10:25:00,142.09,142.09,141.97,142.08,28332.0,137.3305,137.3305,137.2145,137.3209,28332.0
2021-06-14 10:30:00,142.09,142.16,141.99,142.02,48312.0,137.3305,137.3982,137.2339,137.2629,48312.0
2021-06-14 10:35:00,142.01,142.12,141.87,142.12,55055.0,137.2532,137.3595,137.1179,137.3595,55055.0
2021-06-14 10:40:00,142.12,142.19,142.0,142.01,36608.0,137.3595,137.4272,137.2435,137.2532,36608.0
2021-06-14 10:45:00,142.01,142.1,141.92,142.09,49240.0,137.2532,137.3402,137.1662,137.3305,49240.0
2021-06-14 10:50:00,142.09,142.25,142.06,142.24,50863.0,137.3305,137.4852,137.3015,137.4755,50863.0
2021-06-14 10:55:00,142.23,142.28,142.14,142.27,30241.0,137.4658,137.5142,137.3788,137.5045,30241.0
2021-06-14 11:00:00,142.27,142.34,142.25,142.26,46732.0,137.5045,137.5721,137.4852,137.4948,46732.0
2021-06-14 11:05:00,142.25,142.34,142.22,142.22,93948.0,137.4852,137.5721,137.4562,137.4562,93948.0
2021-06-14 11:10:00,142.22,142.39,142.22,142.38,42856.0,137.4562,137.6205,137.4562,137.6108,42856.0
2021-06-14 11:15:00,142.39,142.43,142.33,142.37,35454.0,137.6205,137.6591,137.5625,137.6011,35454.0
2021-06-14 11:20:00,142.38,142.44,142.34,142.38,23054.0,137.6108,137.6688,137.5721,137.6108,23054.0
2021-06-14 11:25:00,142.38,142.45,142.38,142.43,15432.0,137.6108,137.6785,137.6108,137.6591,15432.0
2021-06-14 11:30:00,142.43,142.45,142.37,142.42,26274.0,137.6591,137.6785,137.6011,137.6495,26274.0
2021-06-14 11:35:00,142.42,142.45,142.28,142.38,28473.0,137.6495,137.6785,137.5142,137.6108,28473.0
2021-06-14 11:40:00,142.4,142.4,142.31,142.33,15493.0,137.6301,137.6301,137.5432,137.5625,15493.0
2021-06-14 11:45:00,142.34,142.34,142.26,142.31,21492.0,137.5721,137.5721,137.4948,137.5432,21492.0
2021-06-14 11:50:00,142.32,142.37,142.28,142.36,18166.0,137.5528,137.6011,137.5142,137.5915,18166.0
2021-06-14 11:55:00,142.37,142.42,142.34,142.4,31016.0,137.6011,137.6495,137.5721,137.6301,31016.0
2021-06-14 12:00:00,142.41,142.51,142.37,142.5,25375.0,137.6398,137.7365,137.6011,137.7268,25375.0
2021-06-14 12:05:00,142.49,142.58,142.49,142.58,12178.0,137.7171,137.8041,137.7171,137.8041,12178.0
2021-06-14 12:10:00,142.58,142.66,142.56,142.66,20769.0,137.8041,137.8814,137.7848,137.8814,20769.0
2021-06-14 12:15:00,142.66,142.69,142.62,142.65,67974.0,137.8814,137.9104,137.8428,137.8718,67974.0
2021-06-14 12:20:00,142.65,142.66,142.53,142.54,29582.0,137.8718,137.8814,137.7558,137.7654,29582.0
2021-06-14 12:25:00,142.53,142.58,142.49,142.53,30720.0,137.7558,137.8041,137.7171,137.7558,30720.0
2021-06-14 12:30:00,142.52,142.52,142.41,142.44,23445.0,137.7461,137.7461,137.6398,137.6688,23445.0
2021-06-14 12:35:00,142.44,142.51,142.42,142.43,19165.0,137.6688,137.7365,137.6495,137.6591,19165.0
2021-06-14 12:40:00,142.43,142.5,142.42,142.47,10480.0,137.6591,137.7268,137.6495,137.6978,10480.0
2021-06-14 12:45:00,142.47,142.51,142.46,142.48,22279.0,137.6978,137.7365,137.6881,137.7075,22279.0
2021-06-14 12:50:00,142.48,142.55,142.46,142.48,17554.0,137.7075,137.7751,137.6881,137.7075,17554.0
2021-06-14 12:55:00,142.49,142.54,142.46,142.52,13707.0,137.7171,137.7654,137.6881,137.7461,13707.0
2021-06-14 13:00:00,142.52,142.6,142.5,142.55,14071.0,137.7461,137.8234,137.7268,137.7751,14071.0
2021-06-14 13:05:00,142.56,142.65,142.54,142.64,20150.0,137.7848,137.8718,137.7654,137.8621,20150.0
2021-06-14 13:10:00,142.64,142.7,142.63,142.68,14182.0,137.8621,137.9201,137.8524,137.9008,14182.0
2021-06-14 13:15:00,142.68,142.69,142.6,142.62,28979.0,137.9008,137.9104,137.8234,137.8428,28979.0
2021-06-14 13:20:00,142.63,142.68,142.61,142.66,17075.0,137.8524,137.9008,137.8331,137.8814,17075.0
2021-06-14 13:25:00,142.65,142.7,142.63,142.7,52607.0,137.8718,137.9201,137.8524,137.9201,52607.0
2021-06-14 13:30:00,142.7,142.75,142.69,142.74,25435.0,137.9201,137.9684,137.9104,137.9587,25435.0
2021-06-14 13:35:00,142.74,142.75,142.7,142.74,21315.0,137.9587,137.9684,137.9201,137.9587,21315.0
2021-06-14 13:40:00,142.73,142.77,142.69,142.7,41452.0,137.9491,137.9877,137.9104,137.9201,41452.0
2021-06-14 13:45:00,142.71,142.81,142.7,142.78,36939.0,137.9298,138.0264,137.9201,137.9974,36939.0
2021-06-14 13:50:00,142.78,142.8,142.73,142.75,53725.0,137.9974,138.0167,137.9491,137.9684,53725.0
2021-06-14 13:55:00,142.74,142.74,142.68,142.74,28605.0,137.9587,137.9587,137.9008,137.9587,28605.0
2021-06-14 14:00:00,142.74,142.76,142.7,142.71,44820.0,137.9587,137.9781,137.9201,137.9298,44820.0
2021-06-14 14:05:00,142.71,142.77,142.7,142.71,36394.0,137.9298,137.9877,137.9201,137.9298,36394.0
2021-06-14 14:10:00,142.71,142.74,142.69,142.73,39689.0,137.9298,137.9587,137.9104,137.9491,39689.0
2021-06-14 14:15:00,142.74,142.78,142.7,142.77,28223.0,137.9587,137.9974,137.9201,137.9877,28223.0
2021-06-14 14:20:00,142.76,142.8,142.72,142.72,36206.0,137.9781,138.0167,137.9394,137.9394,36206.0
2021-06-14 14:25:00,142.72,142.73,142.68,142.68,25586.0,137.9394,137.9491,137.9008,137.9008,25586.0
2021-06-14 14:30:00,142.69,142.75,142.67,142.75,36801.0,137.9104,137.9684,137.8911,137.9684,36801.0
2021-06-14 14:35:00,142.75,142.81,142.72,142.8,19695.0,137.9684,138.0264,137.9394,138.0167,19695.0
2021-06-14 14:40:00,142.8,142.88,142.79,142.86,24640.0,138.0167,138.0941,138.0071,138.0747,24640.0
2021-06-14 14:45:00,142.86,142.86,142.77,142.79,25283.0,138.0747,138.0747,137.9877,138.0071,25283.0
2021-06-14 14:50:00,142.79,142.8,142.76,142.8,31347.0,138.0071,138.0167,137.9781,138.0167,31347.0
2021-06-14 14:55:00,142.79,142.82,142.73,142.79,66172.0,138.0071,138.0361,137.9491,138.0071,66172.0
2021-06-14 15:00:00,142.79,142.8,142.73,142.76,68661.0,138.0071,138.0167,137.9491,137.9781,68661.0
2021-06-14 15:05:00,142.77,142.77,142.67,142.69,40491.0,137.9877,137.9877,137.8911,137.9104,40491.0
2021-06-14 15:10:00,142.71,142.71,142.6,142.61,31498.0,137.9298,137.9298,137.8234,137.8331,31498.0
2021-06-14 15:15:00,142.61,142.64,142.59,142.64,72084.0,137.8331,137.8621,137.8138,137.8621,72084.0
2021-06-14 15:20:00,142.63,142.68,142.61,142.68,54985.0,137.8524,137.9008,137.8331,137.9008,54985.0
2021-06-14 15:25:00,142.67,142.8,142.66,142.79,62796.0,137.8911,138.0167,137.8814,138.0071,62796.0
2021-06-14 15:30:00,142.79,142.8,142.72,142.75,49971.0,138.0071,138.0167,137.9394,137.9684,49971.0
2021-06-14 15:35:00,142.75,142.8,142.71,142.73,55657.0,137.9684,138.0167,137.9298,137.9491,55657.0
2021-06-14 15:40:00,142.73,142.91,142.73,142.91,91551.0,137.9491,138.1231,137.9491,138.1231,91551.0
2021-06-14 15:45:00,142.9,142.99,142.85,142.98,111240.0,138.1134,138.2004,138.0651,138.1907,111240.0
2021-06-14 15:50:00,142.98,143.27,142.9,143.24,304651.0,138.1907,138.471,138.1134,138.442,304651.0
2021-06-14 15:55:00,143.25,143.42,143.17,143.38,382177.0,138.4517,138.616,138.3743,138.5773,382177.0
2021-06-15 09:30:00,143.24,143.3,142.65,142.78,311111.0,138.442,138.5,137.8718,137.9974,311111.0
2021-06-15 09:35:00,142.77,143.01,142.71,143.0,107498.0,137.9877,138.2197,137.9298,138.21,107498.0
2021-06-15 09:40:00,143.0,143.17,142.86,143.16,79827.0,138.21,138.3743,138.0747,138.3647,79827.0
2021-06-15 09:45:00,143.16,143.26,143.14,143.21,127457.0,138.3647,138.4613,138.3453,138.413,127457.0
2021-06-15 09:50:00,143.21,143.3,143.15,143.21,47277.0,138.413,138.5,138.355,138.413,47277.0
2021-06-15 09:55:00,143.22,143.24,143.03,143.11,95117.0,138.4227,138.442,138.239,138.3164,95117.0
2021-06-15 10:00:00,143.11,143.15,142.9,142.95,76684.0,138.3164,138.355,138.1134,138.1617,76684.0
2021-06-15 10:05:00,142.94,142.96,142.79,142.96,76318.0,138.152,138.1714,138.0071,138.1714,76318.0
2021-06-15 10:10:00,142.95,143.04,142.91,142.98,61035.0,138.1617,138.2487,138.1231,138.1907,61035.0
2021-06-15 10:15:00,142.98,143.12,142.94,142.97,38957.0,138.1907,138.326,138.152,138.181,38957.0
2021-06-15 10:20:00,142.96,143.11,142.84,142.91,35504.0,138.1714,138.3164,138.0554,138.1231,35504.0
2021-06-15 10:25:00,142.92,142.96,142.8,142.85,43216.0,138.1327,138.1714,138.0167,138.0651,43216.0
2021-06-15 10:30:00,142.85,143.0,142.84,142.96,44023.0,138.0651,138.21,138.0554,138.1714,44023.0
2021-06-15 10:35:00,142.94,142.97,142.83,142.96,44883.0,138.152,138.181,138.0457,138.1714,44883.0
2021-06-15 10:40:00,142.97,142.99,142.75,142.82,66484.0,138.181,138.2004,137.9684,138.0361,66484.0
2021-06-15 10:45:00,142.8,142.93,142.73,142.93,29757.0,138.0167,138.1424,137.9491,138.1424,29757.0
2021-06-15 10:50:00,142.91,142.92,142.81,142.87,27501.0,138.1231,138.1327,138.0264,138.0844,27501.0
2021-06-15 10:55:00,142.87,142.9,142.76,142.81,37400.0,138.0844,138.1134,137.9781,138.0264,37400.0
2021-06-15 11:00:00,142.8,142.89,142.77,142.89,37574.0,138.0167,138.1037,137.9877,138.1037,37574.0
2021-06-15 11:05:00,142.88,142.98,142.88,142.93,46626.0,138.0941,138.1907,138.0941,138.1424,46626.0
2021-06-15 11:10:00,142.93,142.93,142.8,142.82,24924.0,138.1424,138.1424,138.0167,138.0361,24924.0
2021-06-15 11:15:00,142.84,142.93,142.81,142.89,24167.0,138.0554,138.1424,138.0264,138.1037,24167.0
2021-06-15 11:20:00,142.87,142.89,142.79,142.89,22009.0,138.0844,138.1037,138.0071,138.1037,22009.0
2021-06-15 11:25:00,142.89,142.93,142.72,142.78,26783.0,138.1037,138.1424,137.9394,137.9974,26783.0
2021-06-15 11:30:00,142.78,142.82,142.73,142.75,30399.0,137.9974,138.0361,137.9491,137.9684,30399.0
2021-06-15 11:35:00,142.75,142.76,142.61,142.67,63773.0,137.9684,137.9781,137.8331,137.8911,63773.0
2021-06-15 11:40:00,142.67,142.87,142.67,142.87,21412.0,137.8911,138.0844,137.8911,138.0844,21412.0
2021-06-15 11:45:00,142.88,142.9,142.85,142.87,18841.0,138.0941,138.1134,138.0651,138.0844,18841.0
2021-06-15 11:50:00,142.89,142.92,142.8,142.85,33141.0,138.1037,138.1327,138.0167,138.0651,33141.0
2021-06-15 11:55:00,142.86,142.98,142.86,142.97,22910.0,138.0747,138.1907,138.0747,138.181,22910.0
2021-06-15 12:00:00,142.98,143.08,142.98,143.06,51023.0,138.1907,138.2874,138.1907,138.268,51023.0
2021-06-15 12:05:00,143.07,143.07,142.98,143.06,24420.0,138.2777,138.2777,138.1907,138.268,24420.0
2021-06-15 12:10:00,143.06,143.09,143.02,143.03,38137.0,138.268,138.297,138.2294,138.239,38137.0
2021-06-15 12:15:00,143.04,143.05,142.98,143.03,21200.0,138.2487,138.2584,138.1907,138.239,21200.0
2021-06-15 12:20:00,143.04,143.08,143.01,143.06,40711.0,138.2487,138.2874,138.2197,138.268,40711.0
2021-06-15 12:25:00,143.06,143.08,142.96,143.07,19045.0,138.268,138.2874,138.1714,138.2777,19045.0
2021-06-15 12:30:00,143.07,143.08,142.99,143.03,14842.0,138.2777,138.2874,138.2004,138.239,14842.0
2021-06-15 12:35:00,143.02,143.04,142.98,142.99,15124.0,138.2294,138.2487,138.1907,138.2004,15124.0
2021-06-15 12:40:00,142.97,142.99,142.85,142.89,55201.0,138.181,138.2004,138.0651,138.1037,55201.0
2021-06-15 12:45:00,142.88,142.9,142.84,142.84,52378.0,138.0941,138.1134,138.0554,138.0554,52378.0
2021-06-15 12:50:00,142.84,142.87,142.79,142.8,45361.0,138.0554,138.0844,138.0071,138.0167,45361.0
2021-06-15 12:55:00,142.79,142.79,142.69,142.77,45485.0,138.0071,138.0071,137.9104,137.9877,45485.0
2021-06-15 13:00:00,142.78,142.78,142.66,142.7,70480.0,137.9974,137.9974,137.8814,137.9201,70480.0
2021-06-15 13:05:00,142.69,142.77,142.68,142.69,48604.0,137.9104,137.9877,137.9008,137.9104,48604.0
2021-06-15 13:10:00,142.69,142.77,142.69,142.73,38121.0,137.9104,137.9877,137.9104,137.9491,38121.0
2021-06-15 13:15:00,142.72,142.73,142.61,142.71,44745.0,137.9394,137.9491,137.8331,137.9298,44745.0
2021-06-15 13:20:00,142.72,142.73,142.59,142.65,39640.0,137.9394,137.9491,137.8138,137.8718,39640.0
2021-06-15 13:25:00,142.65,142.65,142.58,142.6,37782.0,137.8718,137.8718,137.8041,137.8234,37782.0
2021-06-15 13:30:00,142.59,142.71,142.58,142.7,44996.0,137.8138,137.9298,137.8041,137.9201,44996.0
2021-06-15 13:35:00,142.7,142.75,142.66,142.68,58824.0,137.9201,137.9684,137.8814,137.9008,58824.0
2021-06-15 13:40:00,142.68,142.71,142.63,142.65,45529.0,137.9008,137.9298,137.8524,137.8718,45529.0
2021-06-15 13:45:00,142.65,142.75,142.62,142.73,49348.0,137.8718,137.9684,137.8428,137.9491,49348.0
2021-06-15 13:50:00,142.71,142.75,142.67,142.71,48191.0,137.9298,137.9684,137.8911,137.9298,48191.0
2021-06-15 13:55:00,142.71,142.74,142.69,142.73,40084.0,137.9298,137.9587,137.9104,137.9491,40084.0
2021-06-15 14:00:00,142.73,142.8,142.71,142.77,53143.0,137.9491,138.0167,137.9298,137.9877,53143.0
2021-06-15 14:05:00,142.77,142.81,142.75,142.76,40980.0,137.9877,138.0264,137.9684,137.9781,40980.0
2021-06-15 14:10:00,142.75,142.76,142.44,142.44,57372.0,137.9684,137.9781,137.6688,137.6688,57372.0
2021-06-15 14:15:00,142.43,142.56,142.38,142.53,47037.0,137.6591,137.7848,137.6108,137.7558,47037.0
2021-06-15 14:20:00,142.53,142.56,142.48,142.55,24354.0,137.7558,137.7848,137.7075,137.7751,24354.0
2021-06-15 14:25:00,142.54,142.54,142.49,142.5,52403.0,137.7654,137.7654,137.7171,137.7268,52403.0
2021-06-15 14:30:00,142.5,142.52,142.44,142.49,42523.0,137.7268,137.7461,137.6688,137.7171,42523.0
2021-06-15 14:35:00,142.5,142.51,142.42,142.43,30854.0,137.7268,137.7365,137.6495,137.6591,30854.0
2021-06-15 14:40:00,142.42,142.46,142.37,142.45,57541.0,137.6495,137.6881,137.6011,137.6785,57541.0
2021-06-15 14:45:00,142.44,142.54,142.44,142.54,81951.0,137.6688,137.7654,137.6688,137.7654,81951.0
2021-06-15 14:50:00,142.54,142.54,142.46,142.54,64369.0,137.7654,137.7654,137.6881,137.7654,64369.0
2021-06-15 14:55:00,142.54,142.59,142.52,142.53,79133.0,137.7654,137.8138,137.7461,137.7558,79133.0
2021-06-15 15:00:00,142.53,142.53,142.34,142.34,103202.0,137.7558,137.7558,137.5721,137.5721,103202.0
2021-06-15 15:05:00,142.35,142.51,142.35,142.5,80522.0,137.5818,137.7365,137.5818,137.7268,80522.0
2021-06-15 15:10:00,142.5,142.54,142.46,142.49,90048.0,137.7268,137.7654,137.6881,137.7171,90048.0
2021-06-15 15:15:00,142.48,142.55,142.46,142.54,144440.0,137.7075,137.7751,137.6881,137.7654,144440.0
2021-06-15 15:20:00,142.53,142.56,142.45,142.47,138953.0,137.7558,137.7848,137.6785,137.6978,138953.0
2021-06-15 15:25:00,142.47,142.5,142.36,142.41,174377.0,137.6978,137.7268,137.5915,137.6398,174377.0
2021-06-15 15:30:00,142.41,142.42,142.33,142.36,210193.0,137.6398,137.6495,137.5625,137.5915,210193.0
2021-06-15 15:35:00,142.37,142.43,142.27,142.43,237166.0,137.6011,137.6591,137.5045,137.6591,237166.0
2021-06-15 15:40:00,142.42,142.6,142.41,142.53,240008.0,137.6495,137.8234,137.6398,137.7558,240008.0
2021-06-15 15:45:00,142.54,142.75,142.54,142.74,158928.0,137.7654,137.9684,137.7654,137.9587,158928.0
2021-06-15 15:50:00,142.74,142.74,142.33,142.39,355109.0,137.9587,137.9587,137.5625,137.6205,355109.0
2021-06-15 15:55:00,142.39,142.61,142.37,142.54,1360402.0,137.6205,137.8331,137.6011,137.7654,1360402.0
2021-06-16 09:30:00,142.8,142.99,142.7,142.77,125147.0,138.0167,138.2004,137.9201,137.9877,125147.0
2021-06-16 09:35:00,142.77,142.83,142.6,142.79,97403.0,137.9877,138.0457,137.8234,138.0071,97403.0
2021-06-16 09:40:00,142.79,142.87,142.7,142.76,98405.0,138.0071,138.0844,137.9201,137.9781,98405.0
2021-06-16 09:45:00,142.77,142.87,142.75,142.83,69729.0,137.9877,138.0844,137.9684,138.0457,69729.0
2021-06-16 09:50:00,142.84,142.97,142.8,142.93,66191.0,138.0554,138.181,138.0167,138.1424,66191.0
2021-06-16 09:55:00,142.94,143.03,142.85,142.91,40237.0,138.152,138.239,138.0651,138.1231,40237.0
2021-06-16 10:00:00,142.92,143.02,142.83,142.91,49737.0,138.1327,138.2294,138.0457,138.1231,49737.0
2021-06-16 10:05:00,142.91,143.07,142.91,143.01,35760.0,138.1231,138.2777,138.1231,138.2197,35760.0
2021-06-16 10:10:00,143.01,143.06,142.96,143.04,38461.0,138.2197,138.268,138.1714,138.2487,38461.0
2021-06-16 10:15:00,143.05,143.06,142.93,142.95,42414.0,138.2584,138.268,138.1424,138.1617,42414.0
2021-06-16 10:20:00,142.94,143.04,142.87,142.9,35171.0,138.152,138.2487,138.0844,138.1134,35171.0
2021-06-16 10:25:00,142.92,142.96,142.89,142.89,26689.0,138.1327,138.1714,138.1037,138.1037,26689.0
2021-06-16 10:30:00,142.91,142.91,142.73,142.76,41792.0,138.1231,138.1231,137.9491,137.9781,41792.0
2021-06-16 10:35:00,142.75,142.77,142.7,142.75,38423.0,137.9684,137.9877,137.9201,137.9684,38423.0
2021-06-16 10:40:00,142.74,142.75,142.63,142.64,36806.0,137.9587,137.9684,137.8524,137.8621,36806.0
2021-06-16 10:45:00,142.64,142.69,142.56,142.65,43840.0,137.8621,137.9104,137.7848,137.8718,43840.0
2021-06-16 10:50:00,142.66,142.73,142.57,142.62,27004.0,137.8814,137.9491,137.7944,137.8428,27004.0
2021-06-16 10:55:00,142.63,142.77,142.62,142.75,31375.0,137.8524,137.9877,137.8428,137.9684,31375.0
2021-06-16 11:00:00,142.75,142.78,142.7,142.73,24996.0,137.9684,137.9974,137.9201,137.9491,24996.0
2021-06-16 11:05:00,142.72,142.78,142.58,142.67,30189.0,137.9394,137.9974,137.8041,137.8911,30189.0
2021-06-16 11:10:00,142.66,142.75,142.59,142.72,19762.0,137.8814,137.9684,137.8138,137.9394,19762.0
2021-06-16 11:15:00,142.72,142.81,142.71,142.81,34337.0,137.9394,138.0264,137.9298,138.0264,34337.0
2021-06-16 11:20:00,142.8,142.83,142.76,142.77,19433.0,138.0167,138.0457,137.9781,137.9877,19433.0
2021-06-16 11:25:00,142.76,142.81,142.73,142.76,31675.0,137.9781,138.0264,137.9491,137.9781,31675.0
2021-06-16 11:30:00,142.75,142.78,142.59,142.63,38885.0,137.9684,137.9974,137.8138,137.8524,38885.0
2021-06-16 11:35:00,142.64,142.66,142.51,142.58,29542.0,137.8621,137.8814,137.7365,137.8041,29542.0
2021-06-16 11:40:00,142.56,142.61,142.54,142.59,32299.0,137.7848,137.8331,137.7654,137.8138,32299.0
2021-06-16 11:45:00,142.59,142.65,142.57,142.63,13888.0,137.8138,137.8718,137.7944,137.8524,13888.0
2021-06-16 11:50:00,142.62,142.65,142.57,142.57,14974.0,137.8428,137.8718,137.7944,137.7944,14974.0
2021-06-16 11:55:00,142.56,142.57,142.47,142.47,30885.0,137.7848,137.7944,137.6978,137.6978,30885.0
2021-06-16 12:00:00,142.51,142.51,142.42,142.45,25777.0,137.7365,137.7365,137.6495,137.6785,25777.0
2021-06-16 12:05:00,142.44,142.44,142.27,142.38,33886.0,137.6688,137.6688,137.5045,137.6108,33886.0
2021-06-16 12:10:00,142.38,142.4,142.23,142.29,53406.0,137.6108,137.6301,137.4658,137.5238,53406.0
2021-06-16 12:15:00,142.28,142.37,142.28,142.34,27845.0,137.5142,137.6011,137.5142,137.5721,27845.0
2021-06-16 12:20:00,142.34,142.34,142.18,142.19,49757.0,137.5721,137.5721,137.4175,137.4272,49757.0
2021-06-16 12:25:00,142.18,142.26,142.08,142.24,32438.0,137.4175,137.4948,137.3209,137.4755,32438.0
2021-06-16 12:30:00,142.24,142.38,142.24,142.36,34979.0,137.4755,137.6108,137.4755,137.5915,34979.0
2021-06-16 12:35:00,142.37,142.4,142.3,142.31,33495.0,137.6011,137.6301,137.5335,137.5432,33495.0
2021-06-16 12:40:00,142.3,142.36,142.3,142.34,22660.0,137.5335,137.5915,137.5335,137.5721,22660.0
2021-06-16 12:45:00,142.34,142.42,142.31,142.4,19195.0,137.5721,137.6495,137.5432,137.6301,19195.0
2021-06-16 12:50:00,142.41,142.41,142.35,142.39,12918.0,137.6398,137.6398,137.5818,137.6205,12918.0
2021-06-16 12:55:00,142.39,142.5,142.39,142.49,28553.0,137.6205,137.7268,137.6205,137.7171,28553.0
2021-06-16 13:00:00,142.5,142.51,142.46,142.48,23426.0,137.7268,137.7365,137.6881,137.7075,23426.0
2021-06-16 13:05:00,142.49,142.53,142.47,142.48,25692.0,137.7171,137.7558,137.6978,137.7075,25692.0
2021-06-16 13:10:00,142.49,142.58,142.48,142.56,20301.0,137.7171,137.8041,137.7075,137.7848,20301.0
2021-06-16 13:15:00,142.56,142.56,142.45,142.48,24357.0,137.7848,137.7848,137.6785,137.7075,24357.0
2021-06-16 13:20:00,142.48,142.53,142.45,142.47,31637.0,137.7075,137.7558,137.6785,137.6978,31637.0
2021-06-16 13:25:00,142.48,142.5,142.34,142.38,27941.0,137.7075,137.7268,137.5721,137.6108,27941.0
2021-06-16 13:30:00,142.39,142.55,142.36,142.53,27630.0,137.6205,137.7751,137.5915,137.7558,27630.0
2021-06-16 13:35:00,142.54,142.58,142.5,142.51,32208.0,137.7654,137.8041,137.7268,137.7365,32208.0
2021-06-16 13:40:00,142.51,142.51,142.38,142.43,17311.0,137.7365,137.7365,137.6108,137.6591,17311.0
2021-06-16 13:45:00,142.42,142.42,142.25,142.27,36730.0,137.6495,137.6495,137.4852,137.5045,36730.0
2021-06-16 13:50:00,142.26,142.41,142.21,142.39,48172.0,137.4948,137.6398,137.4465,137.6205,48172.0
2021-06-16 13:55:00,142.4,142.45,142.34,142.36,44784.0,137.6301,137.6785,137.5721,137.5915,44784.0
2021-06-16 14:00:00,142.34,142.34,140.83,141.1,598630.0,137.5721,137.5721,136.1127,136.3737,598630.0
2021-06-16 14:05:00,141.14,141.6,140.99,141.51,328782.0,136.4123,136.8569,136.2674,136.7699,328782.0
2021-06-16 14:10:00,141.49,141.56,141.05,141.1,252761.0,136.7506,136.8183,136.3254,136.3737,252761.0
2021-06-16 14:15:00,141.09,141.1,140.58,140.71,153502.0,136.364,136.3737,135.8711,135.9967,153502.0
2021-06-16 14:20:00,140.71,141.02,140.67,140.98,104891.0,135.9967,136.2964,135.9581,136.2577,104891.0
2021-06-16 14:25:00,140.98,141.36,140.98,141.28,114166.0,136.2577,136.625,136.2577,136.5477,114166.0
2021-06-16 14:30:00,141.26,141.4,141.1,141.13,139159.0,136.5283,136.6636,136.3737,136.4027,139159.0
2021-06-16 14:35:00,141.17,141.22,140.81,140.86,267597.0,136.4413,136.4897,136.0934,136.1417,267597.0
2021-06-16 14:40:00,140.86,140.88,140.42,140.42,266840.0,136.1417,136.1611,135.7165,135.7165,266840.0
2021-06-16 14:45:00,140.42,140.9,140.36,140.66,403195.0,135.7165,136.1804,135.6585,135.9484,403195.0
2021-06-16 14:50:00,140.64,140.96,140.6,140.87,181274.0,135.9291,136.2384,135.8904,136.1514,181274.0
2021-06-16 14:55:00,140.87,141.23,140.75,141.18,137142.0,136.1514,136.4993,136.0354,136.451,137142.0
2021-06-16 15:00:00,141.14,141.22,141.07,141.18,169663.0,136.4123,136.4897,136.3447,136.451,169663.0
2021-06-16 15:05:00,141.18,141.53,141.17,141.53,200220.0,136.451,136.7893,136.4413,136.7893,200220.0
2021-06-16 15:10:00,141.53,141.84,141.52,141.82,188647.0,136.7893,137.0889,136.7796,137.0696,188647.0
2021-06-16 15:15:00,141.82,141.96,141.8,141.93,134137.0,137.0696,137.2049,137.0502,137.1759,134137.0
2021-06-16 15:20:00,141.93,142.14,141.88,142.13,175925.0,137.1759,137.3788,137.1276,137.3692,175925.0
2021-06-16 15:25:00,142.13,142.19,141.96,141.97,350980.0,137.3692,137.4272,137.2049,137.2145,350980.0
2021-06-16 15:30:00,141.97,142.1,141.86,141.91,189905.0,137.2145,137.3402,137.1082,137.1565,189905.0
2021-06-16 15:35:00,141.9,142.12,141.85,142.09,172680.0,137.1469,137.3595,137.0986,137.3305,172680.0
2021-06-16 15:40:00,142.11,142.3,141.99,141.99,263299.0,137.3499,137.5335,137.2339,137.2339,263299.0
2021-06-16 15:45:00,142.0,142.06,141.9,141.93,129996.0,137.2435,137.3015,137.1469,137.1759,129996.0
2021-06-16 15:50:00,141.93,141.93,141.75,141.77,233932.0,137.1759,137.1759,137.0019,137.0212,233932.0
2021-06-16 15:55:00,141.77,141.86,141.7,141.79,515558.0,137.0212,137.1082,136.9536,137.0406,515558.0
2021-06-17 09:30:00,141.35,141.77,141.35,141.75,125778.0,136.6153,137.0212,136.6153,137.0019,125778.0
2021-06-17 09:35:00,141.76,142.09,141.71,142.03,141442.0,137.0116,137.3305,136.9632,137.2725,141442.0
2021-06-17 09:40:00,142.04,142.31,141.95,141.97,108551.0,137.2822,137.5432,137.1952,137.2145,108551.0
2021-06-17 09:45:00,142.0,142.16,142.0,142.12,90380.0,137.2435,137.3982,137.2435,137.3595,90380.0
2021-06-17 09:50:00,142.12,142.37,142.12,142.33,73635.0,137.3595,137.6011,137.3595,137.5625,73635.0
2021-06-17 09:55:00,142.34,142.44,142.21,142.39,99905.0,137.5721,137.6688,137.4465,137.6205,99905.0
2021-06-17 10:00:00,142.4,142.58,142.35,142.54,122685.0,137.6301,137.8041,137.5818,137.7654,122685.0
2021-06-17 10:05:00,142.55,142.62,142.32,142.39,166215.0,137.7751,137.8428,137.5528,137.6205,166215.0
2021-06-17 10:10:00,142.4,142.55,142.33,142.52,55656.0,137.6301,137.7751,137.5625,137.7461,55656.0
2021-06-17 10:15:00,142.53,142.71,142.48,142.7,66994.0,137.7558,137.9298,137.7075,137.9201,66994.0
2021-06-17 10:20:00,142.7,142.86,142.65,142.85,62858.0,137.9201,138.0747,137.8718,138.0651,62858.0
2021-06-17 10:25:00,142.85,143.01,142.81,142.97,68357.0,138.0651,138.2197,138.0264,138.181,68357.0
2021-06-17 10:30:00,142.98,143.24,142.98,143.15,118970.0,138.1907,138.442,138.1907,138.355,118970.0
2021-06-17 10:35:00,143.15,143.36,143.11,143.31,85718.0,138.355,138.558,138.3164,138.5097,85718.0
2021-06-17 10:40:00,143.32,143.35,143.19,143.28,58671.0,138.5193,138.5483,138.3937,138.4807,58671.0
2021-06-17 10:45:00,143.29,143.32,143.05,143.14,98622.0,138.4903,138.5193,138.2584,138.3453,98622.0
2021-06-17 10:50:00,143.09,143.17,142.99,143.02,73585.0,138.297,138.3743,138.2004,138.2294,73585.0
2021-06-17 10:55:00,143.02,143.04,142.82,142.97,81997.0,138.2294,138.2487,138.0361,138.181,81997.0
2021-06-17 11:00:00,142.98,143.05,142.88,142.92,119370.0,138.1907,138.2584,138.0941,138.1327,119370.0
2021-06-17 11:05:00,142.92,143.05,142.92,142.98,38278.0,138.1327,138.2584,138.1327,138.1907,38278.0
2021-06-17 11:10:00,142.99,143.02,142.82,142.94,51958.0,138.2004,138.2294,138.0361,138.152,51958.0
2021-06-17 11:15:00,142.94,143.25,142.91,143.25,70907.0,138.152,138.4517,138.1231,138.4517,70907.0
2021-06-17 11:20:00,143.26,143.42,143.2,143.34,57083.0,138.4613,138.616,138.4033,138.5387,57083.0
2021-06-17 11:25:00,143.35,143.53,143.32,143.51,65341.0,138.5483,138.7223,138.5193,138.703,65341.0
2021-06-17 11:30:00,143.52,143.73,143.48,143.73,111571.0,138.7126,138.9156,138.674,138.9156,111571.0
2021-06-17 11:35:00,143.73,143.83,143.69,143.76,92316.0,138.9156,139.0122,138.8769,138.9446,92316.0
2021-06-17 11:40:00,143.77,143.89,143.7,143.88,61160.0,138.9542,139.0702,138.8866,139.0606,61160.0
2021-06-17 11:45:00,143.88,143.98,143.86,143.97,70253.0,139.0606,139.1572,139.0412,139.1475,70253.0
2021-06-17 11:50:00,143.98,143.99,143.67,143.74,69634.0,139.1572,139.1669,138.8576,138.9253,69634.0
2021-06-17 11:55:00,143.75,143.78,143.47,143.51,81379.0,138.9349,138.9639,138.6643,138.703,81379.0
2021-06-17 12:00:00,143.52,143.55,143.42,143.53,64523.0,138.7126,138.7416,138.616,138.7223,64523.0
2021-06-17 12:05:00,143.53,143.55,143.3,143.35,64556.0,138.7223,138.7416,138.5,138.5483,64556.0
2021-06-17 12:10:00,143.37,143.45,143.3,143.42,78475.0,138.5676,138.645,138.5,138.616,78475.0
2021-06-17 12:15:00,143.4,143.42,143.0,143.04,73138.0,138.5966,138.616,138.21,138.2487,73138.0
2021-06-17 12:20:00,143.04,143.05,142.63,142.7,123801.0,138.2487,138.2584,137.8524,137.9201,123801.0
2021-06-17 12:25:00,142.69,142.83,142.55,142.68,94081.0,137.9104,138.0457,137.7751,137.9008,94081.0
2021-06-17 12:30:00,142.63,142.73,142.49,142.72,78057.0,137.8524,137.9491,137.7171,137.9394,78057.0
2021-06-17 12:35:00,142.72,142.95,142.69,142.95,54302.0,137.9394,138.1617,137.9104,138.1617,54302.0
2021-06-17 12:40:00,142.97,143.05,142.92,142.96,26151.0,138.181,138.2584,138.1327,138.1714,26151.0
2021-06-17 12:45:00,142.95,143.01,142.75,142.83,37558.0,138.1617,138.2197,137.9684,138.0457,37558.0
2021-06-17 12:50:00,142.82,143.0,142.74,142.92,37054.0,138.0361,138.21,137.9587,138.1327,37054.0
2021-06-17 12:55:00,142.92,143.03,142.86,143.01,70087.0,138.1327,138.239,138.0747,138.2197,70087.0
2021-06-17 13:00:00,143.02,143.12,143.01,143.11,36455.0,138.2294,138.326,138.2197,138.3164,36455.0
2021-06-17 13:05:00,143.12,143.35,143.11,143.33,54460.0,138.326,138.5483,138.3164,138.529,54460.0
2021-06-17 13:10:00,143.32,143.34,143.18,143.25,58863.0,138.5193,138.5387,138.384,138.4517,58863.0
2021-06-17 13:15:00,143.26,143.31,143.2,143.2,21230.0,138.4613,138.5097,138.4033,138.4033,21230.0
2021-06-17 13:20:00,143.21,143.37,143.21,143.33,29173.0,138.413,138.5676,138.413,138.529,29173.0
2021-06-17 13:25:00,143.33,143.52,143.28,143.52,32779.0,138.529,138.7126,138.4807,138.7126,32779.0
2021-06-17 13:30:00,143.52,143.64,143.48,143.62,48403.0,138.7126,138.8286,138.674,138.8093,48403.0
2021-06-17 13:35:00,143.61,143.63,143.53,143.63,30611.0,138.7996,138.8189,138.7223,138.8189,30611.0
2021-06-17 13:40:00,143.65,143.75,143.61,143.74,67595.0,138.8383,138.9349,138.7996,138.9253,67595.0
2021-06-17 13:45:00,143.74,143.76,143.67,143.73,35456.0,138.9253,138.9446,138.8576,138.9156,35456.0
2021-06-17 13:50:00,143.73,143.77,143.52,143.53,53711.0,138.9156,138.9542,138.7126,138.7223,53711.0
2021-06-17 13:55:00,143.53,143.55,143.43,143.5,62054.0,138.7223,138.7416,138.6256,138.6933,62054.0
2021-06-17 14:00:00,143.5,143.58,143.37,143.47,56920.0,138.6933,138.7706,138.5676,138.6643,56920.0
2021-06-17 14:05:00,143.47,143.48,143.34,143.39,46320.0,138.6643,138.674,138.5387,138.587,46320.0
2021-06-17 14:10:00,143.39,143.53,143.38,143.52,50005.0,138.587,138.7223,138.5773,138.7126,50005.0
2021-06-17 14:15:00,143.53,143.61,143.5,143.56,50538.0,138.7223,138.7996,138.6933,138.7513,50538.0
2021-06-17 14:20:00,143.57,143.65,143.52,143.61,45586.0,138.7609,138.8383,138.7126,138.7996,45586.0
2021-06-17 14:25:00,143.61,143.71,143.53,143.68,48530.0,138.7996,138.8963,138.7223,138.8673,48530.0
2021-06-17 14:30:00,143.69,143.7,143.49,143.49,54409.0,138.8769,138.8866,138.6836,138.6836,54409.0
2021-06-17 14:35:00,143.5,143.53,143.42,143.49,50344.0,138.6933,138.7223,138.616,138.6836,50344.0
2021-06-17 14:40:00,143.48,143.58,143.45,143.57,69596.0,138.674,138.7706,138.645,138.7609,69596.0
2021-06-17 14:45:00,143.56,143.63,143.46,143.51,62510.0,138.7513,138.8189,138.6546,138.703,62510.0
2021-06-17 14:50:00,143.52,143.6,143.48,143.55,61826.0,138.7126,138.7899,138.674,138.7416,61826.0
2021-06-17 14:55:00,143.55,143.63,143.52,143.53,106512.0,138.7416,138.8189,138.7126,138.7223,106512.0
2021-06-17 15:00:00,143.54,143.72,143.42,143.68,93189.0,138.732,138.9059,138.616,138.8673,93189.0
2021-06-17 15:05:00,143.68,143.7,143.59,143.64,35898.0,138.8673,138.8866,138.7803,138.8286,35898.0
2021-06-17 15:10:00,143.65,143.83,143.6,143.83,122856.0,138.8383,139.0122,138.7899,139.0122,122856.0
2021-06-17 15:15:00,143.83,143.83,143.76,143.77,152331.0,139.0122,139.0122,138.9446,138.9542,152331.0
2021-06-17 15:20:00,143.78,143.79,143.62,143.63,66645.0,138.9639,138.9736,138.8093,138.8189,66645.0
2021-06-17 15:25:00,143.63,143.72,143.63,143.7,83599.0,138.8189,138.9059,138.8189,138.8866,83599.0
2021-06-17 15:30:00,143.7,143.77,143.62,143.63,109797.0,138.8866,138.9542,138.8093,138.8189,109797.0
2021-06-17 15:35:00,143.62,143.69,143.48,143.65,126730.0,138.8093,138.8769,138.674,138.8383,126730.0
2021-06-17 15:40:00,143.64,143.77,143.6,143.66,124079.0,138.8286,138.9542,138.7899,138.8479,124079.0
2021-06-17 15:45:00,143.66,143.75,143.59,143.66,92193.0,138.8479,138.9349,138.7803,138.8479,92193.0
2021-06-17 15:50:00,143.65,143.81,143.52,143.58,253502.0,138.8383,138.9929,138.7126,138.7706,253502.0
2021-06-17 15:55:00,143.58,143.67,143.37,143.4,345008.0,138.7706,138.8576,138.5676,138.5966,345008.0
2021-06-18 09:30:00,142.71,143.04,142.13,142.77,449860.0,137.9298,138.2487,137.3692,137.9877,449860.0
2021-06-18 09:35:00,142.77,142.87,142.43,142.84,257347.0,137.9877,138.0844,137.6591,138.0554,257347.0
2021-06-18 09:40:00,142.85,143.25,142.68,143.11,178933.0,138.0651,138.4517,137.9008,138.3164,178933.0
2021-06-18 09:45:00,143.1,143.27,142.87,142.89,172130.0,138.3067,138.471,138.0844,138.1037,172130.0
2021-06-18 09:50:00,142.88,142.91,142.37,142.4,147363.0,138.0941,138.1231,137.6011,137.6301,147363.0
2021-06-18 09:55:00,142.4,143.15,142.39,142.9,237876.0,137.6301,138.355,137.6205,138.1134,237876.0
2021-06-18 10:00:00,142.91,143.04,142.59,142.62,216435.0,138.1231,138.2487,137.8138,137.8428,216435.0
2021-06-18 10:05:00,142.63,143.1,142.63,143.07,246045.0,137.8524,138.3067,137.8524,138.2777,246045.0
2021-06-18 10:10:00,143.07,143.11,142.76,142.98,110262.0,138.2777,138.3164,137.9781,138.1907,110262.0
2021-06-18 10:15:00,142.94,143.07,142.83,142.87,98921.0,138.152,138.2777,138.0457,138.0844,98921.0
2021-06-18 10:20:00,142.85,143.08,142.72,142.94,110163.0,138.0651,138.2874,137.9394,138.152,110163.0
2021-06-18 10:25:00,142.94,143.07,142.81,143.01,83264.0,138.152,138.2777,138.0264,138.2197,83264.0
2021-06-18 10:30:00,143.01,143.01,142.56,142.97,88732.0,138.2197,138.2197,137.7848,138.181,88732.0
2021-06-18 10:35:00,142.98,143.22,142.97,143.22,137012.0,138.1907,138.4227,138.181,138.4227,137012.0
2021-06-18 10:40:00,143.22,143.22,142.92,142.99,82536.0,138.4227,138.4227,138.1327,138.2004,82536.0
2021-06-18 10:45:00,142.99,143.02,142.7,142.74,98272.0,138.2004,138.2294,137.9201,137.9587,98272.0
2021-06-18 10:50:00,142.73,142.75,142.45,142.49,77563.0,137.9491,137.9684,137.6785,137.7171,77563.0
2021-06-18 10:55:00,142.49,142.72,142.45,142.56,75105.0,137.7171,137.9394,137.6785,137.7848,75105.0
2021-06-18 11:00:00,142.55,142.75,142.49,142.49,75249.0,137.7751,137.9684,137.7171,137.7171,75249.0
2021-06-18 11:05:00,142.48,142.58,142.4,142.44,70096.0,137.7075,137.8041,137.6301,137.6688,70096.0
2021-06-18 11:10:00,142.44,142.46,142.09,142.11,122069.0,137.6688,137.6881,137.3305,137.3499,122069.0
2021-06-18 11:15:00,142.1,142.4,142.1,142.33,66526.0,137.3402,137.6301,137.3402,137.5625,66526.0
2021-06-18 11:20:00,142.28,142.34,142.16,142.17,53850.0,137.5142,137.5721,137.3982,137.4078,53850.0
2021-06-18 11:25:00,142.17,142.17,141.97,141.98,59483.0,137.4078,137.4078,137.2145,137.2242,59483.0
2021-06-18 11:30:00,141.97,142.26,141.92,142.23,79160.0,137.2145,137.4948,137.1662,137.4658,79160.0
2021-06-18 11:35:00,142.24,142.42,142.19,142.36,56699.0,137.4755,137.6495,137.4272,137.5915,56699.0
2021-06-18 11:40:00,142.35,142.35,142.17,142.19,49860.0,137.5818,137.5818,137.4078,137.4272,49860.0
2021-06-18 11:45:00,142.19,142.29,142.17,142.24,50800.0,137.4272,137.5238,137.4078,137.4755,50800.0
2021-06-18 11:50:00,142.25,142.32,142.14,142.15,54838.0,137.4852,137.5528,137.3788,137.3885,54838.0
2021-06-18 11:55:00,142.12,142.27,142.1,142.27,34701.0,137.3595,137.5045,137.3402,137.5045,34701.0
2021-06-18 12:00:00,142.27,142.37,142.18,142.37,40572.0,137.5045,137.6011,137.4175,137.6011,40572.0
2021-06-18 12:05:00,142.39,142.54,142.35,142.54,30012.0,137.6205,137.7654,137.5818,137.7654,30012.0
2021-06-18 12:10:00,142.54,142.57,142.44,142.53,42576.0,137.7654,137.7944,137.6688,137.7558,42576.0
2021-06-18 12:15:00,142.52,142.59,142.47,142.56,41050.0,137.7461,137.8138,137.6978,137.7848,41050.0
2021-06-18 12:20:00,142.58,142.67,142.51,142.61,38489.0,137.8041,137.8911,137.7365,137.8331,38489.0
2021-06-18 12:25:00,142.6,142.76,142.6,142.75,27288.0,137.8234,137.9781,137.8234,137.9684,27288.0
2021-06-18 12:30:00,142.75,142.79,142.73,142.77,40571.0,137.9684,138.0071,137.9491,137.9877,40571.0
2021-06-18 12:35:00,142.78,142.78,142.67,142.67,21804.0,137.9974,137.9974,137.8911,137.8911,21804.0
2021-06-18 12:40:00,142.67,142.69,142.56,142.57,27669.0,137.8911,137.9104,137.7848,137.7944,27669.0
2021-06-18 12:45:00,142.56,142.57,142.41,142.53,39694.0,137.7848,137.7944,137.6398,137.7558,39694.0
2021-06-18 12:50:00,142.53,142.62,142.5,142.57,40215.0,137.7558,137.8428,137.7268,137.7944,40215.0
2021-06-18 12:55:00,142.58,142.67,142.55,142.67,40116.0,137.8041,137.8911,137.7751,137.8911,40116.0
2021-06-18 13:00:00,142.65,142.68,142.57,142.64,25735.0,137.8718,137.9008,137.7944,137.8621,25735.0
2021-06-18 13:05:00,142.63,142.78,142.6,142.76,46702.0,137.8524,137.9974,137.8234,137.9781,46702.0
2021-06-18 13:10:00,142.75,142.89,142.74,142.84,41750.0,137.9684,138.1037,137.9587,138.0554,41750.0
2021-06-18 13:15:00,142.84,142.86,142.77,142.82,47714.0,138.0554,138.0747,137.9877,138.0361,47714.0
2021-06-18 13:20:00,142.82,142.83,142.54,142.59,30439.0,138.0361,138.0457,137.7654,137.8138,30439.0
2021-06-18 13:25:00,142.61,142.61,142.52,142.52,25241.0,137.8331,137.8331,137.7461,137.7461,25241.0
2021-06-18 13:30:00,142.51,142.69,142.51,142.68,29118.0,137.7365,137.9104,137.7365,137.9008,29118.0
2021-06-18 13:35:00,142.68,142.78,142.65,142.73,28427.0,137.9008,137.9974,137.8718,137.9491,28427.0
2021-06-18 13:40:00,142.74,142.77,142.66,142.68,20932.0,137.9587,137.9877,137.8814,137.9008,20932.0
2021-06-18 13:45:00,142.67,142.7,142.5,142.5,37036.0,137.8911,137.9201,137.7268,137.7268,37036.0
2021-06-18 13:50:00,142.51,142.65,142.45,142.62,48547.0,137.7365,137.8718,137.6785,137.8428,48547.0
2021-06-18 13:55:00,142.62,142.67,142.57,142.65,23077.0,137.8428,137.8911,137.7944,137.8718,23077.0
2021-06-18 14:00:00,142.65,142.84,142.55,142.72,76604.0,137.8718,138.0554,137.7751,137.9394,76604.0
2021-06-18 14:05:00,142.72,142.78,142.68,142.69,37013.0,137.9394,137.9974,137.9008,137.9104,37013.0
2021-06-18 14:10:00,142.69,142.73,142.57,142.67,58148.0,137.9104,137.9491,137.7944,137.8911,58148.0
2021-06-18 14:15:00,142.67,142.69,142.59,142.6,29247.0,137.8911,137.9104,137.8138,137.8234,29247.0
2021-06-18 14:20:00,142.61,142.73,142.5,142.56,33498.0,137.8331,137.9491,137.7268,137.7848,33498.0
2021-06-18 14:25:00,142.56,142.63,142.47,142.59,53814.0,137.7848,137.8524,137.6978,137.8138,53814.0
2021-06-18 14:30:00,142.57,142.66,142.52,142.53,44270.0,137.7944,137.8814,137.7461,137.7558,44270.0
2021-06-18 14:35:00,142.53,142.57,142.41,142.47,38202.0,137.7558,137.7944,137.6398,137.6978,38202.0
2021-06-18 14:40:00,142.48,142.5,142.31,142.33,44078.0,137.7075,137.7268,137.5432,137.5625,44078.0
2021-06-18 14:45:00,142.32,142.4,142.3,142.34,53029.0,137.5528,137.6301,137.5335,137.5721,53029.0
2021-06-18 14:50:00,142.33,142.44,142.21,142.21,93670.0,137.5625,137.6688,137.4465,137.4465,93670.0
2021-06-18 14:55:00,142.22,142.24,142.11,142.17,87561.0,137.4562,137.4755,137.3499,137.4078,87561.0
2021-06-18 15:00:00,142.17,142.34,142.07,142.18,126632.0,137.4078,137.5721,137.3112,137.4175,126632.0
2021-06-18 15:05:00,142.18,142.21,142.02,142.09,74172.0,137.4175,137.4465,137.2629,137.3305,74172.0
2021-06-18 15:10:00,142.09,142.33,142.08,142.31,71054.0,137.3305,137.5625,137.3209,137.5432,71054.0
2021-06-18 15:15:00,142.3,142.53,142.25,142.53,103884.0,137.5335,137.7558,137.4852,137.7558,103884.0
2021-06-18 15:20:00,142.51,142.64,142.49,142.62,111772.0,137.7365,137.8621,137.7171,137.8428,111772.0
2021-06-18 15:25:00,142.62,142.64,142.55,142.57,184570.0,137.8428,137.8621,137.7751,137.7944,184570.0
2021-06-18 15:30:00,142.57,142.62,142.41,142.5,150907.0,137.7944,137.8428,137.6398,137.7268,150907.0
2021-06-18 15:35:00,142.49,142.62,142.46,142.59,145465.0,137.7171,137.8428,137.6881,137.8138,145465.0
2021-06-18 15:40:00,142.59,142.74,142.53,142.69,198059.0,137.8138,137.9587,137.7558,137.9104,198059.0
2021-06-18 15:45:00,142.69,142.74,142.43,142.43,228353.0,137.9104,137.9587,137.6591,137.6591,228353.0
2021-06-18 15:50:00,142.43,142.7,142.41,142.5,382564.0,137.6591,137.9201,137.6398,137.7268,382564.0
2021-06-18 15:55:00,142.52,142.54,141.95,142.06,788484.0,137.7461,137.7654,137.1952,137.3015,788484.0
2021-06-21 09:30:00,141.89,142.14,141.27,141.32,249700.0,137.3855,137.6275,136.7851,136.8336,249700.0
2021-06-21 09:35:00,141.33,141.41,140.97,141.2,195005.0,136.8432,136.9207,136.4947,136.7174,195005.0
2021-06-21 09:40:00,141.21,141.73,141.09,141.72,148363.0,136.7271,137.2305,136.6109,137.2209,148363.0
2021-06-21 09:45:00,141.72,141.76,141.29,141.71,104580.0,137.2209,137.2596,136.8045,137.2112,104580.0
2021-06-21 09:50:00,141.69,142.11,141.49,142.11,154020.0,137.1918,137.5985,136.9982,137.5985,154020.0
2021-06-21 09:55:00,142.13,142.44,142.13,142.38,89072.0,137.6178,137.918,137.6178,137.8599,89072.0
2021-06-21 10:00:00,142.4,142.51,142.28,142.4,90361.0,137.8793,137.9858,137.7631,137.8793,90361.0
2021-06-21 10:05:00,142.39,142.73,142.38,142.62,64770.0,137.8696,138.1988,137.8599,138.0923,64770.0
2021-06-21 10:10:00,142.61,142.67,142.23,142.38,118620.0,138.0826,138.1407,137.7147,137.8599,118620.0
2021-06-21 10:15:00,142.4,142.45,142.13,142.14,93811.0,137.8793,137.9277,137.6178,137.6275,93811.0
2021-06-21 10:20:00,142.12,142.27,142.04,142.09,100362.0,137.6082,137.7534,137.5307,137.5791,100362.0
2021-06-21 10:25:00,142.1,142.39,142.1,142.36,65713.0,137.5888,137.8696,137.5888,137.8405,65713.0
2021-06-21 10:30:00,142.35,142.67,142.32,142.65,62016.0,137.8309,138.1407,137.8018,138.1213,62016.0
2021-06-21 10:35:00,142.65,142.87,142.62,142.79,70355.0,138.1213,138.3344,138.0923,138.2569,70355.0
2021-06-21 10:40:00,142.79,142.91,142.79,142.91,57751.0,138.2569,138.3731,138.2569,138.3731,57751.0
2021-06-21 10:45:00,142.91,143.02,142.83,142.9,53041.0,138.3731,138.4796,138.2956,138.3634,53041.0
2021-06-21 10:50:00,142.9,143.09,142.89,143.04,45707.0,138.3634,138.5474,138.3537,138.499,45707.0
2021-06-21 10:55:00,143.05,143.17,142.94,142.98,51350.0,138.5086,138.6248,138.4021,138.4409,51350.0
2021-06-21 11:00:00,142.98,143.16,142.98,143.12,75840.0,138.4409,138.6151,138.4409,138.5764,75840.0
2021-06-21 11:05:00,143.12,143.27,143.11,143.16,76440.0,138.5764,138.7217,138.5667,138.6151,76440.0
2021-06-21 11:10:00,143.17,143.22,142.99,143.0,43372.0,138.6248,138.6732,138.4505,138.4602,43372.0
2021-06-21 11:15:00,143.02,143.07,142.96,143.0,33476.0,138.4796,138.528,138.4215,138.4602,33476.0
2021-06-21 11:20:00,143.0,143.09,142.87,143.01,57971.0,138.4602,138.5474,138.3344,138.4699,57971.0
2021-06-21 11:25:00,143.01,143.11,142.86,142.97,159104.0,138.4699,138.5667,138.3247,138.4312,159104.0
2021-06-21 11:30:00,142.98,143.0,142.8,142.81,46107.0,138.4409,138.4602,138.2666,138.2763,46107.0
2021-06-21 11:35:00,142.82,142.95,142.8,142.94,39976.0,138.2859,138.4118,138.2666,138.4021,39976.0
2021-06-21 11:40:00,142.94,143.09,142.91,143.07,43091.0,138.4021,138.5474,138.3731,138.528,43091.0
2021-06-21 11:45:00,143.07,143.11,143.03,143.07,34942.0,138.528,138.5667,138.4893,138.528,34942.0
2021-06-21 11:50:00,143.07,143.09,142.94,142.99,45579.0,138.528,138.5474,138.4021,138.4505,45579.0
2021-06-21 11:55:00,143.0,143.1,142.96,143.05,62772.0,138.4602,138.5571,138.4215,138.5086,62772.0
2021-06-21 12:00:00,143.05,143.11,143.02,143.05,32016.0,138.5086,138.5667,138.4796,138.5086,32016.0
2021-06-21 12:05:00,143.05,143.1,143.01,143.05,58622.0,138.5086,138.5571,138.4699,138.5086,58622.0
2021-06-21 12:10:00,143.04,143.12,143.03,143.07,41584.0,138.499,138.5764,138.4893,138.528,41584.0
2021-06-21 12:15:00,143.07,143.14,143.06,143.12,34390.0,138.528,138.5958,138.5183,138.5764,34390.0
2021-06-21 12:20:00,143.12,143.12,142.95,142.96,42923.0,138.5764,138.5764,138.4118,138.4215,42923.0
2021-06-21 12:25:00,142.96,143.09,142.95,143.04,28238.0,138.4215,138.5474,138.4118,138.499,28238.0
2021-06-21 12:30:00,143.03,143.1,142.98,143.02,17657.0,138.4893,138.5571,138.4409,138.4796,17657.0
2021-06-21 12:35:00,143.02,143.09,143.0,143.04,45533.0,138.4796,138.5474,138.4602,138.499,45533.0
2021-06-21 12:40:00,143.05,143.08,142.97,143.01,28072.0,138.5086,138.5377,138.4312,138.4699,28072.0
2021-06-21 12:45:00,143.02,143.1,142.96,142.97,30519.0,138.4796,138.5571,138.4215,138.4312,30519.0
2021-06-21 12:50:00,142.97,143.03,142.94,143.0,14030.0,138.4312,138.4893,138.4021,138.4602,14030.0
2021-06-21 12:55:00,142.99,143.06,142.94,142.94,39553.0,138.4505,138.5183,138.4021,138.4021,39553.0
2021-06-21 13:00:00,142.94,142.96,142.86,142.89,20837.0,138.4021,138.4215,138.3247,138.3537,20837.0
2021-06-21 13:05:00,142.89,142.92,142.83,142.9,20207.0,138.3537,138.3828,138.2956,138.3634,20207.0
2021-06-21 13:10:00,142.9,142.95,142.87,142.91,20609.0,138.3634,138.4118,138.3344,138.3731,20609.0
2021-06-21 13:15:00,142.9,143.01,142.9,142.99,35312.0,138.3634,138.4699,138.3634,138.4505,35312.0
2021-06-21 13:20:00,142.99,143.0,142.93,142.97,15435.0,138.4505,138.4602,138.3924,138.4312,15435.0
2021-06-21 13:25:00,142.98,143.07,142.98,143.0,29864.0,138.4409,138.528,138.4409,138.4602,29864.0
2021-06-21 13:30:00,143.01,143.12,143.01,143.09,15296.0,138.4699,138.5764,138.4699,138.5474,15296.0
2021-06-21 13:35:00,143.08,143.16,143.06,143.16,17360.0,138.5377,138.6151,138.5183,138.6151,17360.0
2021-06-21 13:40:00,143.17,143.29,143.17,143.19,66368.0,138.6248,138.741,138.6248,138.6442,66368.0
2021-06-21 13:45:00,143.19,143.35,143.18,143.33,28731.0,138.6442,138.7991,138.6345,138.7797,28731.0
2021-06-21 13:50:00,143.33,143.43,143.33,143.41,37520.0,138.7797,138.8766,138.7797,138.8572,37520.0
2021-06-21 13:55:00,143.42,143.42,143.31,143.32,17593.0,138.8669,138.8669,138.7604,138.7701,17593.0
2021-06-21 14:00:00,143.33,143.37,143.18,143.22,44371.0,138.7797,138.8185,138.6345,138.6732,44371.0
2021-06-21 14:05:00,143.22,143.32,143.2,143.27,17473.0,138.6732,138.7701,138.6539,138.7217,17473.0
2021-06-21 14:10:00,143.27,143.3,143.22,143.28,41832.0,138.7217,138.7507,138.6732,138.7313,41832.0
2021-06-21 14:15:00,143.28,143.29,143.22,143.22,28882.0,138.7313,138.741,138.6732,138.6732,28882.0
2021-06-21 14:20:00,143.21,143.27,143.19,143.24,31271.0,138.6636,138.7217,138.6442,138.6926,31271.0
2021-06-21 14:25:00,143.24,143.3,143.19,143.26,23733.0,138.6926,138.7507,138.6442,138.712,23733.0
2021-06-21 14:30:00,143.25,143.26,143.16,143.2,19481.0,138.7023,138.712,138.6151,138.6539,19481.0
2021-06-21 14:35:00,143.21,143.23,143.09,143.09,29646.0,138.6636,138.6829,138.5474,138.5474,29646.0
2021-06-21 14:40:00,143.08,143.2,143.07,143.19,38189.0,138.5377,138.6539,138.528,138.6442,38189.0
2021-06-21 14:45:00,143.19,143.21,143.11,143.12,24847.0,138.6442,138.6636,138.5667,138.5764,24847.0
2021-06-21 14:50:00,143.12,143.22,143.1,143.2,29947.0,138.5764,138.6732,138.5571,138.6539,29947.0
2021-06-21 14:55:00,143.2,143.25,143.15,143.18,32914.0,138.6539,138.7023,138.6055,138.6345,32914.0
2021-06-21 15:00:00,143.18,143.25,143.17,143.24,25761.0,138.6345,138.7023,138.6248,138.6926,25761.0
2021-06-21 15:05:00,143.22,143.25,143.18,143.2,34928.0,138.6732,138.7023,138.6345,138.6539,34928.0
2021-06-21 15:10:00,143.2,143.2,143.09,143.09,55626.0,138.6539,138.6539,138.5474,138.5474,55626.0
2021-06-21 15:15:00,143.1,143.15,143.03,143.11,59611.0,138.5571,138.6055,138.4893,138.5667,59611.0
2021-06-21 15:20:00,143.11,143.12,143.05,143.06,61093.0,138.5667,138.5764,138.5086,138.5183,61093.0
2021-06-21 15:25:00,143.06,143.1,142.98,143.1,53635.0,138.5183,138.5571,138.4409,138.5571,53635.0
2021-06-21 15:30:00,143.1,143.17,143.06,143.16,121801.0,138.5571,138.6248,138.5183,138.6151,121801.0
2021-06-21 15:35:00,143.16,143.19,143.11,143.18,78436.0,138.6151,138.6442,138.5667,138.6345,78436.0
2021-06-21 15:40:00,143.18,143.21,143.11,143.15,82252.0,138.6345,138.6636,138.5667,138.6055,82252.0
2021-06-21 15:45:00,143.15,143.2,143.09,143.14,91627.0,138.6055,138.6539,138.5474,138.5958,91627.0
2021-06-21 15:50:00,143.14,143.37,143.13,143.36,251809.0,138.5958,138.8185,138.5861,138.8088,251809.0
2021-06-21 15:55:00,143.36,143.43,143.25,143.34,371627.0,138.8088,138.8766,138.7023,138.7894,371627.0
2021-06-22 09:30:00,143.26,143.46,143.14,143.42,148880.0,138.712,138.9056,138.5958,138.8669,148880.0
2021-06-22 09:35:00,143.43,143.68,143.43,143.44,110463.0,138.8766,139.1186,138.8766,138.8863,110463.0
2021-06-22 09:40:00,143.45,143.52,143.18,143.21,86611.0,138.8959,138.9637,138.6345,138.6636,86611.0
2021-06-22 09:45:00,143.21,143.52,143.21,143.24,93112.0,138.6636,138.9637,138.6636,138.6926,93112.0
2021-06-22 09:50:00,143.26,143.35,143.1,143.28,79450.0,138.712,138.7991,138.5571,138.7313,79450.0
2021-06-22 09:55:00,143.29,143.54,143.28,143.32,77719.0,138.741,138.9831,138.7313,138.7701,77719.0
2021-06-22 10:00:00,143.35,143.47,143.14,143.41,111820.0,138.7991,138.9153,138.5958,138.8572,111820.0
2021-06-22 10:05:00,143.41,143.66,143.35,143.49,105945.0,138.8572,139.0993,138.7991,138.9347,105945.0
2021-06-22 10:10:00,143.51,143.6,143.43,143.59,58539.0,138.954,139.0412,138.8766,139.0315,58539.0
2021-06-22 10:15:00,143.57,143.62,143.45,143.55,91605.0,139.0121,139.0605,138.8959,138.9928,91605.0
2021-06-22 10:20:00,143.56,143.71,143.54,143.61,46476.0,139.0024,139.1477,138.9831,139.0509,46476.0
2021-06-22 10:25:00,143.61,143.68,143.51,143.62,34742.0,139.0509,139.1186,138.954,139.0605,34742.0
2021-06-22 10:30:00,143.65,143.84,143.58,143.73,45824.0,139.0896,139.2736,139.0218,139.1671,45824.0
2021-06-22 10:35:00,143.74,143.79,143.68,143.69,17792.0,139.1767,139.2251,139.1186,139.1283,17792.0
2021-06-22 10:40:00,143.69,143.71,143.53,143.57,27926.0,139.1283,139.1477,138.9734,139.0121,27926.0
2021-06-22 10:45:00,143.56,143.7,143.51,143.69,28402.0,139.0024,139.138,138.954,139.1283,28402.0
2021-06-22 10:50:00,143.69,143.77,143.64,143.71,39020.0,139.1283,139.2058,139.0799,139.1477,39020.0
2021-06-22 10:55:00,143.71,143.75,143.67,143.73,37802.0,139.1477,139.1864,139.109,139.1671,37802.0
2021-06-22 11:00:00,143.72,143.82,143.72,143.76,23292.0,139.1574,139.2542,139.1574,139.1961,23292.0
2021-06-22 11:05:00,143.76,143.89,143.67,143.89,30493.0,139.1961,139.322,139.109,139.322,30493.0
2021-06-22 11:10:00,143.88,144.0,143.88,143.97,113600.0,139.3123,139.4285,139.3123,139.3994,113600.0
2021-06-22 11:15:00,143.97,144.01,143.89,143.93,26701.0,139.3994,139.4382,139.322,139.3607,26701.0
2021-06-22 11:20:00,143.93,144.09,143.93,144.07,53056.0,139.3607,139.5156,139.3607,139.4963,53056.0
2021-06-22 11:25:00,144.06,144.15,144.06,144.06,26625.0,139.4866,139.5737,139.4866,139.4866,26625.0
2021-06-22 11:30:00,144.06,144.08,144.01,144.03,34056.0,139.4866,139.5059,139.4382,139.4575,34056.0
2021-06-22 11:35:00,144.02,144.04,143.94,143.98,31129.0,139.4478,139.4672,139.3704,139.4091,31129.0
2021-06-22 11:40:00,143.99,144.02,143.92,143.94,13618.0,139.4188,139.4478,139.351,139.3704,13618.0
2021-06-22 11:45:00,143.94,144.03,143.94,144.02,13649.0,139.3704,139.4575,139.3704,139.4478,13649.0
2021-06-22 11:50:00,144.01,144.04,143.96,143.98,21416.0,139.4382,139.4672,139.3897,139.4091,21416.0
2021-06-22 11:55:00,143.97,143.99,143.9,143.92,14751.0,139.3994,139.4188,139.3317,139.351,14751.0
2021-06-22 12:00:00,143.95,144.03,143.94,143.97,15596.0,139.3801,139.4575,139.3704,139.3994,15596.0
2021-06-22 12:05:00,143.97,144.09,143.96,144.08,13259.0,139.3994,139.5156,139.3897,139.5059,13259.0
2021-06-22 12:10:00,144.09,144.11,144.06,144.09,22226.0,139.5156,139.535,139.4866,139.5156,22226.0
2021-06-22 12:15:00,144.12,144.12,144.04,144.06,31575.0,139.5447,139.5447,139.4672,139.4866,31575.0
2021-06-22 12:20:00,144.07,144.15,144.06,144.12,44939.0,139.4963,139.5737,139.4866,139.5447,44939.0
2021-06-22 12:25:00,144.11,144.2,144.1,144.2,16834.0,139.535,139.6221,139.5253,139.6221,16834.0
2021-06-22 12:30:00,144.2,144.2,144.13,144.16,15928.0,139.6221,139.6221,139.5544,139.5834,15928.0
2021-06-22 12:35:00,144.16,144.18,144.14,144.15,15489.0,139.5834,139.6028,139.564,139.5737,15489.0
2021-06-22 12:40:00,144.16,144.16,144.1,144.13,14677.0,139.5834,139.5834,139.5253,139.5544,14677.0
2021-06-22 12:45:00,144.13,144.2,144.13,144.18,20264.0,139.5544,139.6221,139.5544,139.6028,20264.0
2021-06-22 12:50:00,144.18,144.24,144.15,144.17,26725.0,139.6028,139.6609,139.5737,139.5931,26725.0
2021-06-22 12:55:00,144.16,144.17,144.06,144.11,16193.0,139.5834,139.5931,139.4866,139.535,16193.0
2021-06-22 13:00:00,144.09,144.11,144.01,144.03,18325.0,139.5156,139.535,139.4382,139.4575,18325.0
2021-06-22 13:05:00,144.03,144.11,144.02,144.09,12207.0,139.4575,139.535,139.4478,139.5156,12207.0
2021-06-22 13:10:00,144.09,144.17,144.06,144.06,19202.0,139.5156,139.5931,139.4866,139.4866,19202.0
2021-06-22 13:15:00,144.05,144.05,143.96,144.0,19425.0,139.4769,139.4769,139.3897,139.4285,19425.0
2021-06-22 13:20:00,144.0,144.07,143.97,144.06,11803.0,139.4285,139.4963,139.3994,139.4866,11803.0
2021-06-22 13:25:00,144.06,144.17,144.06,144.11,14282.0,139.4866,139.5931,139.4866,139.535,14282.0
2021-06-22 13:30:00,144.11,144.16,144.07,144.15,12283.0,139.535,139.5834,139.4963,139.5737,12283.0
2021-06-22 13:35:00,144.13,144.19,144.12,144.17,16887.0,139.5544,139.6124,139.5447,139.5931,16887.0
2021-06-22 13:40:00,144.16,144.18,144.1,144.12,16628.0,139.5834,139.6028,139.5253,139.5447,16628.0
2021-06-22 13:45:00,144.12,144.17,144.11,144.12,14943.0,139.5447,139.5931,139.535,139.5447,14943.0
2021-06-22 13:50:00,144.12,144.16,144.11,144.13,20141.0,139.5447,139.5834,139.535,139.5544,20141.0
2021-06-22 13:55:00,144.13,144.13,144.05,144.09,16569.0,139.5544,139.5544,139.4769,139.5156,16569.0
2021-06-22 14:00:00,144.1,144.1,144.02,144.09,35323.0,139.5253,139.5253,139.4478,139.5156,35323.0
2021-06-22 14:05:00,144.08,144.11,144.03,144.04,18101.0,139.5059,139.535,139.4575,139.4672,18101.0
2021-06-22 14:10:00,144.05,144.08,144.01,144.06,25958.0,139.4769,139.5059,139.4382,139.4866,25958.0
2021-06-22 14:15:00,144.06,144.09,143.99,144.05,38056.0,139.4866,139.5156,139.4188,139.4769,38056.0
2021-06-22 14:20:00,144.06,144.07,144.0,144.04,25524.0,139.4866,139.4963,139.4285,139.4672,25524.0
2021-06-22 14:25:00,144.04,144.07,143.98,144.01,22587.0,139.4672,139.4963,139.4091,139.4382,22587.0
2021-06-22 14:30:00,144.0,144.05,143.94,144.02,25895.0,139.4285,139.4769,139.3704,139.4478,25895.0
2021-06-22 14:35:00,144.01,144.11,143.95,144.11,32629.0,139.4382,139.535,139.3801,139.535,32629.0
2021-06-22 14:40:00,144.12,144.17,144.08,144.11,25069.0,139.5447,139.5931,139.5059,139.535,25069.0
2021-06-22 14:45:00,144.11,144.15,144.03,144.05,15575.0,139.535,139.5737,139.4575,139.4769,15575.0
2021-06-22 14:50:00,144.04,144.17,144.04,144.17,17724.0,139.4672,139.5931,139.4672,139.5931,17724.0
2021-06-22 14:55:00,144.19,144.3,144.18,144.25,44472.0,139.6124,139.719,139.6028,139.6705,44472.0
2021-06-22 15:00:00,144.27,144.38,144.26,144.36,229355.0,139.6899,139.7964,139.6802,139.777,229355.0
2021-06-22 15:05:00,144.37,144.48,144.35,144.47,53343.0,139.7867,139.8932,139.7674,139.8836,53343.0
2021-06-22 15:10:00,144.47,144.54,144.46,144.52,160967.0,139.8836,139.9513,139.8739,139.932,160967.0
2021-06-22 15:15:00,144.52,144.58,144.49,144.53,112648.0,139.932,139.9901,139.9029,139.9417,112648.0
2021-06-22 15:20:00,144.54,144.65,144.53,144.65,59711.0,139.9513,140.0578,139.9417,140.0578,59711.0
2021-06-22 15:25:00,144.64,144.73,144.64,144.66,70947.0,140.0482,140.1353,140.0482,140.0675,70947.0
2021-06-22 15:30:00,144.66,144.72,144.58,144.64,78070.0,140.0675,140.1256,139.9901,140.0482,78070.0
2021-06-22 15:35:00,144.63,144.63,144.52,144.61,50143.0,140.0385,140.0385,139.932,140.0191,50143.0
2021-06-22 15:40:00,144.61,144.62,144.5,144.5,77889.0,140.0191,140.0288,139.9126,139.9126,77889.0
2021-06-22 15:45:00,144.5,144.58,144.49,144.52,94153.0,139.9126,139.9901,139.9029,139.932,94153.0
2021-06-22 15:50:00,144.52,144.65,144.46,144.65,206568.0,139.932,140.0578,139.8739,140.0578,206568.0
2021-06-22 15:55:00,144.66,144.7,144.53,144.64,332333.0,140.0675,140.1063,139.9417,140.0482,332333.0
2021-06-23 09:30:00,144.67,144.86,144.54,144.83,128883.0,140.0772,140.2612,139.9513,140.2321,128883.0
2021-06-23 09:35:00,144.84,144.85,144.59,144.65,55689.0,140.2418,140.2515,139.9997,140.0578,55689.0
2021-06-23 09:40:00,144.64,144.81,144.64,144.81,54816.0,140.0482,140.2128,140.0482,140.2128,54816.0
2021-06-23 09:45:00,144.82,144.85,144.68,144.7,98033.0,140.2224,140.2515,140.0869,140.1063,98033.0
2021-06-23 09:50:00,144.71,144.71,144.41,144.53,142667.0,140.1159,140.1159,139.8255,139.9417,142667.0
2021-06-23 09:55:00,144.53,144.93,144.53,144.87,70283.0,139.9417,140.329,139.9417,140.2709,70283.0
2021-06-23 10:00:00,144.87,145.0,144.79,144.83,63757.0,140.2709,140.3967,140.1934,140.2321,63757.0
2021-06-23 10:05:00,144.82,144.93,144.79,144.89,75231.0,140.2224,140.329,140.1934,140.2902,75231.0
2021-06-23 10:10:00,144.87,144.89,144.79,144.87,41772.0,140.2709,140.2902,140.1934,140.2709,41772.0
2021-06-23 10:15:00,144.87,144.99,144.85,144.96,39128.0,140.2709,140.387,140.2515,140.358,39128.0
2021-06-23 10:20:00,144.97,144.99,144.78,144.82,33310.0,140.3677,140.387,140.1837,140.2224,33310.0
2021-06-23 10:25:00,144.85,144.86,144.75,144.81,37205.0,140.2515,140.2612,140.1547,140.2128,37205.0
2021-06-23 10:30:00,144.81,144.81,144.65,144.73,43968.0,140.2128,140.2128,140.0578,140.1353,43968.0
2021-06-23 10:35:00,144.73,144.74,144.6,144.62,35702.0,140.1353,140.145,140.0094,140.0288,35702.0
2021-06-23 10:40:00,144.61,144.67,144.59,144.6,30566.0,140.0191,140.0772,139.9997,140.0094,30566.0
2021-06-23 10:45:00,144.6,144.68,144.49,144.54,29610.0,140.0094,140.0869,139.9029,139.9513,29610.0
2021-06-23 10:50:00,144.55,144.61,144.48,144.57,30712.0,139.961,140.0191,139.8932,139.9804,30712.0
2021-06-23 10:55:00,144.56,144.57,144.44,144.52,46443.0,139.9707,139.9804,139.8545,139.932,46443.0
2021-06-23 11:00:00,144.53,144.58,144.28,144.28,90851.0,139.9417,139.9901,139.6996,139.6996,90851.0
2021-06-23 11:05:00,144.28,144.35,144.25,144.29,42615.0,139.6996,139.7674,139.6705,139.7093,42615.0
2021-06-23 11:10:00,144.29,144.46,144.28,144.45,37837.0,139.7093,139.8739,139.6996,139.8642,37837.0
2021-06-23 11:15:00,144.46,144.48,144.42,144.47,23715.0,139.8739,139.8932,139.8351,139.8836,23715.0
2021-06-23 11:20:00,144.46,144.51,144.45,144.48,47020.0,139.8739,139.9223,139.8642,139.8932,47020.0
2021-06-23 11:25:00,144.48,144.56,144.42,144.5,32009.0,139.8932,139.9707,139.8351,139.9126,32009.0
2021-06-23 11:30:00,144.49,144.5,144.39,144.41,23318.0,139.9029,139.9126,139.8061,139.8255,23318.0
2021-06-23 11:35:00,144.42,144.6,144.4,144.59,20594.0,139.8351,140.0094,139.8158,139.9997,20594.0
2021-06-23 11:40:00,144.58,144.66,144.57,144.64,23183.0,139.9901,140.0675,139.9804,140.0482,23183.0
2021-06-23 11:45:00,144.65,144.68,144.63,144.67,22644.0,140.0578,140.0869,140.0385,140.0772,22644.0
2021-06-23 11:50:00,144.67,144.74,144.65,144.73,23167.0,140.0772,140.145,140.0578,140.1353,23167.0
2021-06-23 11:55:00,144.72,144.74,144.64,144.67,59686.0,140.1256,140.145,140.0482,140.0772,59686.0
2021-06-23 12:00:00,144.67,144.68,144.63,144.64,24915.0,140.0772,140.0869,140.0385,140.0482,24915.0
2021-06-23 12:05:00,144.64,144.71,144.63,144.67,23427.0,140.0482,140.1159,140.0385,140.0772,23427.0
2021-06-23 12:10:00,144.68,144.7,144.58,144.59,66113.0,140.0869,140.1063,139.9901,139.9997,66113.0
2021-06-23 12:15:00,144.58,144.62,144.57,144.62,25775.0,139.9901,140.0288,139.9804,140.0288,25775.0
2021-06-23 12:20:00,144.62,144.65,144.59,144.59,19172.0,140.0288,140.0578,139.9997,139.9997,19172.0
2021-06-23 12:25:00,144.59,144.63,144.58,144.59,16610.0,139.9997,140.0385,139.9901,139.9997,16610.0
2021-06-23 12:30:00,144.59,144.61,144.48,144.49,15588.0,139.9997,140.0191,139.8932,139.9029,15588.0
2021-06-23 12:35:00,144.49,144.49,144.19,144.21,39829.0,139.9029,139.9029,139.6124,139.6318,39829.0
2021-06-23 12:40:00,144.2,144.41,144.17,144.41,46500.0,139.6221,139.8255,139.5931,139.8255,46500.0
2021-06-23 12:45:00,144.41,144.46,144.37,144.46,24064.0,139.8255,139.8739,139.7867,139.8739,24064.0
2021-06-23 12:50:00,144.46,144.53,144.46,144.51,55784.0,139.8739,139.9417,139.8739,139.9223,55784.0
2021-06-23 12:55:00,144.51,144.52,144.46,144.47,25602.0,139.9223,139.932,139.8739,139.8836,25602.0
2021-06-23 13:00:00,144.47,144.53,144.38,144.53,29383.0,139.8836,139.9417,139.7964,139.9417,29383.0
2021-06-23 13:05:00,144.53,144.56,144.5,144.53,23146.0,139.9417,139.9707,139.9126,139.9417,23146.0
2021-06-23 13:10:00,144.53,144.6,144.53,144.59,18484.0,139.9417,140.0094,139.9417,139.9997,18484.0
2021-06-23 13:15:00,144.61,144.68,144.61,144.68,32209.0,140.0191,140.0869,140.0191,140.0869,32209.0
2021-06-23 13:20:00,144.66,144.7,144.64,144.67,17020.0,140.0675,140.1063,140.0482,140.0772,17020.0
2021-06-23 13:25:00,144.67,144.67,144.63,144.67,20877.0,140.0772,140.0772,140.0385,140.0772,20877.0
2021-06-23 13:30:00,144.67,144.67,144.61,144.61,23075.0,140.0772,140.0772,140.0191,140.0191,23075.0
2021-06-23 13:35:00,144.61,144.63,144.53,144.54,28574.0,140.0191,140.0385,139.9417,139.9513,28574.0
2021-06-23 13:40:00,144.54,144.57,144.5,144.51,17201.0,139.9513,139.9804,139.9126,139.9223,17201.0
2021-06-23 13:45:00,144.51,144.53,144.46,144.48,17684.0,139.9223,139.9417,139.8739,139.8932,17684.0
2021-06-23 13:50:00,144.48,144.55,144.46,144.53,21838.0,139.8932,139.961,139.8739,139.9417,21838.0
2021-06-23 13:55:00,144.53,144.58,144.52,144.57,29104.0,139.9417,139.9901,139.932,139.9804,29104.0
2021-06-23 14:00:00,144.56,144.58,144.47,144.51,70904.0,139.9707,139.9901,139.8836,139.9223,70904.0
2021-06-23 14:05:00,144.5,144.56,144.5,144.55,17315.0,139.9126,139.9707,139.9126,139.961,17315.0
2021-06-23 14:10:00,144.56,144.56,144.51,144.53,55165.0,139.9707,139.9707,139.9223,139.9417,55165.0
2021-06-23 14:15:00,144.53,144.53,144.41,144.49,36279.0,139.9417,139.9417,139.8255,139.9029,36279.0
2021-06-23 14:20:00,144.49,144.51,144.44,144.45,20016.0,139.9029,139.9223,139.8545,139.8642,20016.0
2021-06-23 14:25:00,144.45,144.54,144.44,144.47,18235.0,139.8642,139.9513,139.8545,139.8836,18235.0
2021-06-23 14:30:00,144.46,144.56,144.44,144.56,16652.0,139.8739,139.9707,139.8545,139.9707,16652.0
2021-06-23 14:35:00,144.56,144.63,144.55,144.63,20176.0,139.9707,140.0385,139.961,140.0385,20176.0
2021-06-23 14:40:00,144.63,144.64,144.55,144.58,35626.0,140.0385,140.0482,139.961,139.9901,35626.0
2021-06-23 14:45:00,144.58,144.63,144.58,144.61,24481.0,139.9901,140.0385,139.9901,140.0191,24481.0
2021-06-23 14:50:00,144.6,144.64,144.58,144.63,24918.0,140.0094,140.0482,139.9901,140.0385,24918.0
2021-06-23 14:55:00,144.63,144.66,144.62,144.65,24505.0,140.0385,140.0675,140.0288,140.0578,24505.0
2021-06-23 15:00:00,144.66,144.69,144.6,144.62,19135.0,140.0675,140.0966,140.0094,140.0288,19135.0
2021-06-23 15:05:00,144.61,144.62,144.53,144.57,22973.0,140.0191,140.0288,139.9417,139.9804,22973.0
2021-06-23 15:10:00,144.58,144.68,144.57,144.65,31124.0,139.9901,140.0869,139.9804,140.0578,31124.0
2021-06-23 15:15:00,144.65,144.66,144.6,144.65,51173.0,140.0578,140.0675,140.0094,140.0578,51173.0
2021-06-23 15:20:00,144.66,144.68,144.63,144.66,41887.0,140.0675,140.0869,140.0385,140.0675,41887.0
2021-06-23 15:25:00,144.67,144.76,144.63,144.74,91273.0,140.0772,140.1644,140.0385,140.145,91273.0
2021-06-23 15:30:00,144.75,144.75,144.7,144.7,60197.0,140.1547,140.1547,140.1063,140.1063,60197.0
2021-06-23 15:35:00,144.7,144.71,144.62,144.65,65854.0,140.1063,140.1159,140.0288,140.0578,65854.0
2021-06-23 15:40:00,144.64,144.65,144.56,144.57,48784.0,140.0482,140.0578,139.9707,139.9804,48784.0
2021-06-23 15:45:00,144.57,144.61,144.46,144.49,68503.0,139.9804,140.0191,139.8739,139.9029,68503.0
2021-06-23 15:50:00,144.49,144.51,144.41,144.44,125470.0,139.9029,139.9223,139.8255,139.8545,125470.0
2021-06-23 15:55:00,144.44,144.48,144.42,144.47,194885.0,139.8545,139.8932,139.8351,139.8836,194885.0
2021-06-24 09:30:00,145.42,145.7,145.41,145.62,169905.0,140.8034,141.0745,140.7937,140.997,169905.0
2021-06-24 09:35:00,145.64,145.85,145.64,145.69,166556.0,141.0164,141.2197,141.0164,141.0648,166556.0
2021-06-24 09:40:00,145.7,145.79,145.6,145.66,88023.0,141.0745,141.1617,140.9777,141.0358,88023.0
2021-06-24 09:45:00,145.68,145.71,145.54,145.63,51921.0,141.0551,141.0842,140.9196,141.0067,51921.0
2021-06-24 09:50:00,145.63,145.68,145.48,145.51,62897.0,141.0067,141.0551,140.8615,140.8905,62897.0
2021-06-24 09:55:00,145.51,145.61,145.43,145.61,111437.0,140.8905,140.9874,140.8131,140.9874,111437.0
2021-06-24 10:00:00,145.62,145.68,145.52,145.64,89636.0,140.997,141.0551,140.9002,141.0164,89636.0
2021-06-24 10:05:00,145.67,145.77,145.63,145.64,103334.0,141.0455,141.1423,141.0067,141.0164,103334.0
2021-06-24 10:10:00,145.63,145.7,145.58,145.63,51047.0,141.0067,141.0745,140.9583,141.0067,51047.0
2021-06-24 10:15:00,145.63,145.73,145.62,145.65,73368.0,141.0067,141.1036,140.997,141.0261,73368.0
2021-06-24 10:20:00,145.66,145.71,145.62,145.64,78002.0,141.0358,141.0842,140.997,141.0164,78002.0
2021-06-24 10:25:00,145.64,145.73,145.6,145.73,63396.0,141.0164,141.1036,140.9777,141.1036,63396.0
2021-06-24 10:30:00,145.73,145.8,145.68,145.8,50174.0,141.1036,141.1713,141.0551,141.1713,50174.0
2021-06-24 10:35:00,145.78,145.81,145.77,145.78,46339.0,141.152,141.181,141.1423,141.152,46339.0
2021-06-24 10:40:00,145.78,145.82,145.73,145.81,76112.0,141.152,141.1907,141.1036,141.181,76112.0
2021-06-24 10:45:00,145.8,145.81,145.65,145.67,71494.0,141.1713,141.181,141.0261,141.0455,71494.0
2021-06-24 10:50:00,145.68,145.7,145.61,145.65,92646.0,141.0551,141.0745,140.9874,141.0261,92646.0
2021-06-24 10:55:00,145.64,145.74,145.6,145.6,60220.0,141.0164,141.1132,140.9777,140.9777,60220.0
2021-06-24 11:00:00,145.59,145.68,145.58,145.62,69565.0,140.968,141.0551,140.9583,140.997,69565.0
2021-06-24 11:05:00,145.62,145.71,145.58,145.69,42483.0,140.997,141.0842,140.9583,141.0648,42483.0
2021-06-24 11:10:00,145.69,145.7,145.63,145.66,46635.0,141.0648,141.0745,141.0067,141.0358,46635.0
2021-06-24 11:15:00,145.65,145.69,145.61,145.64,60639.0,141.0261,141.0648,140.9874,141.0164,60639.0
2021-06-24 11:20:00,145.64,145.66,145.52,145.59,56846.0,141.0164,141.0358,140.9002,140.968,56846.0
2021-06-24 11:25:00,145.59,145.66,145.57,145.64,85456.0,140.968,141.0358,140.9486,141.0164,85456.0
2021-06-24 11:30:00,145.65,145.66,145.56,145.57,47158.0,141.0261,141.0358,140.939,140.9486,47158.0
2021-06-24 11:35:00,145.57,145.61,145.53,145.53,47137.0,140.9486,140.9874,140.9099,140.9099,47137.0
2021-06-24 11:40:00,145.53,145.6,145.49,145.59,79296.0,140.9099,140.9777,140.8712,140.968,79296.0
2021-06-24 11:45:00,145.58,145.64,145.55,145.63,53805.0,140.9583,141.0164,140.9293,141.0067,53805.0
2021-06-24 11:50:00,145.62,145.65,145.51,145.53,77250.0,140.997,141.0261,140.8905,140.9099,77250.0
2021-06-24 11:55:00,145.53,145.6,145.5,145.57,66671.0,140.9099,140.9777,140.8809,140.9486,66671.0
2021-06-24 12:00:00,145.57,145.62,145.56,145.61,40515.0,140.9486,140.997,140.939,140.9874,40515.0
2021-06-24 12:05:00,145.62,145.68,145.62,145.68,29496.0,140.997,141.0551,140.997,141.0551,29496.0
2021-06-24 12:10:00,145.68,145.81,145.67,145.78,55963.0,141.0551,141.181,141.0455,141.152,55963.0
2021-06-24 12:15:00,145.77,145.83,145.76,145.78,32220.0,141.1423,141.2004,141.1326,141.152,32220.0
2021-06-24 12:20:00,145.78,145.82,145.76,145.77,29207.0,141.152,141.1907,141.1326,141.1423,29207.0
2021-06-24 12:25:00,145.76,145.77,145.64,145.65,58095.0,141.1326,141.1423,141.0164,141.0261,58095.0
2021-06-24 12:30:00,145.65,145.66,145.52,145.55,28373.0,141.0261,141.0358,140.9002,140.9293,28373.0
2021-06-24 12:35:00,145.55,145.61,145.53,145.56,30806.0,140.9293,140.9874,140.9099,140.939,30806.0
2021-06-24 12:40:00,145.56,145.63,145.55,145.6,33966.0,140.939,141.0067,140.9293,140.9777,33966.0
2021-06-24 12:45:00,145.6,145.62,145.43,145.43,22583.0,140.9777,140.997,140.8131,140.8131,22583.0
2021-06-24 12:50:00,145.43,145.44,145.34,145.41,43877.0,140.8131,140.8228,140.7259,140.7937,43877.0
2021-06-24 12:55:00,145.41,145.42,145.29,145.34,42832.0,140.7937,140.8034,140.6775,140.7259,42832.0
2021-06-24 13:00:00,145.34,145.46,145.33,145.45,44215.0,140.7259,140.8421,140.7163,140.8324,44215.0
2021-06-24 13:05:00,145.45,145.46,145.34,145.37,29195.0,140.8324,140.8421,140.7259,140.755,29195.0
2021-06-24 13:10:00,145.36,145.42,145.3,145.42,40737.0,140.7453,140.8034,140.6872,140.8034,40737.0
2021-06-24 13:15:00,145.41,145.44,145.18,145.2,40437.0,140.7937,140.8228,140.571,140.5904,40437.0
2021-06-24 13:20:00,145.21,145.3,145.12,145.29,51809.0,140.6001,140.6872,140.5129,140.6775,51809.0
2021-06-24 13:25:00,145.28,145.35,145.25,145.31,57229.0,140.6678,140.7356,140.6388,140.6969,57229.0
2021-06-24 13:30:00,145.31,145.32,145.24,145.28,31128.0,140.6969,140.7066,140.6291,140.6678,31128.0
2021-06-24 13:35:00,145.28,145.3,145.2,145.22,30105.0,140.6678,140.6872,140.5904,140.6097,30105.0
2021-06-24 13:40:00,145.21,145.27,145.16,145.17,31415.0,140.6001,140.6582,140.5517,140.5613,31415.0
2021-06-24 13:45:00,145.17,145.24,145.15,145.17,44034.0,140.5613,140.6291,140.542,140.5613,44034.0
2021-06-24 13:50:00,145.18,145.3,145.11,145.3,46373.0,140.571,140.6872,140.5032,140.6872,46373.0
2021-06-24 13:55:00,145.3,145.32,145.26,145.3,26392.0,140.6872,140.7066,140.6485,140.6872,26392.0
2021-06-24 14:00:00,145.29,145.35,145.27,145.33,73887.0,140.6775,140.7356,140.6582,140.7163,73887.0
2021-06-24 14:05:00,145.33,145.37,145.28,145.31,47621.0,140.7163,140.755,140.6678,140.6969,47621.0
2021-06-24 14:10:00,145.31,145.4,145.31,145.37,211312.0,140.6969,140.784,140.6969,140.755,211312.0
2021-06-24 14:15:00,145.36,145.37,145.3,145.35,21154.0,140.7453,140.755,140.6872,140.7356,21154.0
2021-06-24 14:20:00,145.35,145.44,145.33,145.41,36407.0,140.7356,140.8228,140.7163,140.7937,36407.0
2021-06-24 14:25:00,145.4,145.48,145.4,145.44,24918.0,140.784,140.8615,140.784,140.8228,24918.0
2021-06-24 14:30:00,145.44,145.5,145.39,145.48,45463.0,140.8228,140.8809,140.7744,140.8615,45463.0
2021-06-24 14:35:00,145.48,145.52,145.45,145.5,22552.0,140.8615,140.9002,140.8324,140.8809,22552.0
2021-06-24 14:40:00,145.5,145.51,145.47,145.49,41974.0,140.8809,140.8905,140.8518,140.8712,41974.0
2021-06-24 14:45:00,145.49,145.51,145.41,145.44,38585.0,140.8712,140.8905,140.7937,140.8228,38585.0
2021-06-24 14:50:00,145.45,145.48,145.42,145.47,53892.0,140.8324,140.8615,140.8034,140.8518,53892.0
2021-06-24 14:55:00,145.46,145.48,145.42,145.47,54997.0,140.8421,140.8615,140.8034,140.8518,54997.0
2021-06-24 15:00:00,145.46,145.49,145.33,145.34,71210.0,140.8421,140.8712,140.7163,140.7259,71210.0
2021-06-24 15:05:00,145.34,145.42,145.33,145.35,64239.0,140.7259,140.8034,140.7163,140.7356,64239.0
2021-06-24 15:10:00,145.35,145.48,145.34,145.47,45981.0,140.7356,140.8615,140.7259,140.8518,45981.0
2021-06-24 15:15:00,145.46,145.47,145.35,145.36,58411.0,140.8421,140.8518,140.7356,140.7453,58411.0
2021-06-24 15:20:00,145.36,145.4,145.26,145.29,72359.0,140.7453,140.784,140.6485,140.6775,72359.0
2021-06-24 15:25:00,145.3,145.31,145.21,145.25,69962.0,140.6872,140.6969,140.6001,140.6388,69962.0
2021-06-24 15:30:00,145.25,145.27,145.16,145.18,103847.0,140.6388,140.6582,140.5517,140.571,103847.0
2021-06-24 15:35:00,145.18,145.22,145.14,145.17,113150.0,140.571,140.6097,140.5323,140.5613,113150.0
2021-06-24 15:40:00,145.18,145.3,145.16,145.3,160986.0,140.571,140.6872,140.5517,140.6872,160986.0
2021-06-24 15:45:00,145.3,145.32,145.25,145.25,116929.0,140.6872,140.7066,140.6388,140.6388,116929.0
2021-06-24 15:50:00,145.25,145.4,145.23,145.4,241976.0,140.6388,140.784,140.6194,140.784,241976.0
2021-06-24 15:55:00,145.4,145.44,145.34,145.36,419680.0,140.784,140.8228,140.7259,140.7453,419680.0
2021-06-25 09:30:00,145.49,145.64,145.4,145.48,97172.0,140.8712,141.0164,140.784,140.8615,97172.0
2021-06-25 09:35:00,145.48,145.56,145.3,145.51,73886.0,140.8615,140.939,140.6872,140.8905,73886.0
2021-06-25 09:40:00,145.53,145.58,145.48,145.56,71124.0,140.9099,140.9583,140.8615,140.939,71124.0
2021-06-25 09:45:00,145.56,145.59,145.39,145.39,63107.0,140.939,140.968,140.7744,140.7744,63107.0
2021-06-25 09:50:00,145.4,145.45,145.24,145.34,75603.0,140.784,140.8324,140.6291,140.7259,75603.0
2021-06-25 09:55:00,145.35,145.36,145.05,145.18,106694.0,140.7356,140.7453,140.4451,140.571,106694.0
2021-06-25 10:00:00,145.17,145.28,145.01,145.27,40890.0,140.5613,140.6678,140.4064,140.6582,40890.0
2021-06-25 10:05:00,145.26,145.35,145.15,145.17,55078.0,140.6485,140.7356,140.542,140.5613,55078.0
2021-06-25 10:10:00,145.18,145.25,144.99,145.24,55914.0,140.571,140.6388,140.387,140.6291,55914.0
2021-06-25 10:15:00,145.23,145.37,145.23,145.31,68237.0,140.6194,140.755,140.6194,140.6969,68237.0
2021-06-25 10:20:00,145.31,145.31,145.24,145.3,51291.0,140.6969,140.6969,140.6291,140.6872,51291.0
2021-06-25 10:25:00,145.29,145.51,145.28,145.5,99701.0,140.6775,140.8905,140.6678,140.8809,99701.0
2021-06-25 10:30:00,145.5,145.59,145.49,145.56,54246.0,140.8809,140.968,140.8712,140.939,54246.0
2021-06-25 10:35:00,145.57,145.58,145.4,145.4,95252.0,140.9486,140.9583,140.784,140.784,95252.0
2021-06-25 10:40:00,145.39,145.52,145.39,145.43,63470.0,140.7744,140.9002,140.7744,140.8131,63470.0
2021-06-25 10:45:00,145.42,145.45,145.34,145.38,30768.0,140.8034,140.8324,140.7259,140.7647,30768.0
2021-06-25 10:50:00,145.37,145.41,145.32,145.34,53803.0,140.755,140.7937,140.7066,140.7259,53803.0
2021-06-25 10:55:00,145.35,145.41,145.25,145.33,61112.0,140.7356,140.7937,140.6388,140.7163,61112.0
2021-06-25 11:00:00,145.32,145.37,145.24,145.3,53526.0,140.7066,140.755,140.6291,140.6872,53526.0
2021-06-25 11:05:00,145.31,145.34,145.24,145.34,38691.0,140.6969,140.7259,140.6291,140.7259,38691.0
2021-06-25 11:10:00,145.34,145.48,145.31,145.47,23325.0,140.7259,140.8615,140.6969,140.8518,23325.0
2021-06-25 11:15:00,145.48,145.5,145.4,145.44,49625.0,140.8615,140.8809,140.784,140.8228,49625.0
2021-06-25 11:20:00,145.44,145.54,145.41,145.47,42314.0,140.8228,140.9196,140.7937,140.8518,42314.0
2021-06-25 11:25:00,145.46,145.51,145.41,145.49,73955.0,140.8421,140.8905,140.7937,140.8712,73955.0
2021-06-25 11:30:00,145.5,145.57,145.45,145.53,44768.0,140.8809,140.9486,140.8324,140.9099,44768.0
2021-06-25 11:35:00,145.53,145.53,145.47,145.53,46723.0,140.9099,140.9099,140.8518,140.9099,46723.0
2021-06-25 11:40:00,145.53,145.57,145.45,145.47,40846.0,140.9099,140.9486,140.8324,140.8518,40846.0
2021-06-25 11:45:00,145.47,145.5,145.4,145.43,24535.0,140.8518,140.8809,140.784,140.8131,24535.0
2021-06-25 11:50:00,145.42,145.47,145.4,145.45,17406.0,140.8034,140.8518,140.784,140.8324,17406.0
2021-06-25 11:55:00,145.45,145.5,145.43,145.44,35714.0,140.8324,140.8809,140.8131,140.8228,35714.0
2021-06-25 12:00:00,145.44,145.45,145.36,145.37,30790.0,140.8228,140.8324,140.7453,140.755,30790.0
2021-06-25 12:05:00,145.37,145.42,145.35,145.36,33800.0,140.755,140.8034,140.7356,140.7453,33800.0
2021-06-25 12:10:00,145.37,145.38,145.3,145.34,28438.0,140.755,140.7647,140.6872,140.7259,28438.0
2021-06-25 12:15:00,145.34,145.36,145.29,145.3,36445.0,140.7259,140.7453,140.6775,140.6872,36445.0
2021-06-25 12:20:00,145.31,145.31,145.21,145.23,27480.0,140.6969,140.6969,140.6001,140.6194,27480.0
2021-06-25 12:25:00,145.24,145.27,145.12,145.17,23845.0,140.6291,140.6582,140.5129,140.5613,23845.0
2021-06-25 12:30:00,145.17,145.22,145.14,145.18,26262.0,140.5613,140.6097,140.5323,140.571,26262.0
2021-06-25 12:35:00,145.18,145.23,145.17,145.21,30142.0,140.571,140.6194,140.5613,140.6001,30142.0
2021-06-25 12:40:00,145.22,145.26,145.21,145.26,18989.0,140.6097,140.6485,140.6001,140.6485,18989.0
2021-06-25 12:45:00,145.26,145.26,145.18,145.19,27659.0,140.6485,140.6485,140.571,140.5807,27659.0
2021-06-25 12:50:00,145.2,145.25,145.18,145.25,29655.0,140.5904,140.6388,140.571,140.6388,29655.0
2021-06-25 12:55:00,145.24,145.27,145.2,145.22,22085.0,140.6291,140.6582,140.5904,140.6097,22085.0
2021-06-25 13:00:00,145.22,145.26,145.21,145.21,86981.0,140.6097,140.6485,140.6001,140.6001,86981.0
2021-06-25 13:05:00,145.22,145.25,145.2,145.22,57559.0,140.6097,140.6388,140.5904,140.6097,57559.0
2021-06-25 13:10:00,145.22,145.23,145.12,145.17,53155.0,140.6097,140.6194,140.5129,140.5613,53155.0
2021-06-25 13:15:00,145.16,145.25,145.16,145.22,18868.0,140.5517,140.6388,140.5517,140.6097,18868.0
2021-06-25 13:20:00,145.22,145.26,145.19,145.23,42985.0,140.6097,140.6485,140.5807,140.6194,42985.0
2021-06-25 13:25:00,145.22,145.25,145.18,145.19,48324.0,140.6097,140.6388,140.571,140.5807,48324.0
2021-06-25 13:30:00,145.19,145.2,145.08,145.09,68424.0,140.5807,140.5904,140.4742,140.4839,68424.0
2021-06-25 13:35:00,145.09,145.1,145.02,145.04,60190.0,140.4839,140.4936,140.4161,140.4355,60190.0
2021-06-25 13:40:00,145.03,145.09,145.02,145.08,61024.0,140.4258,140.4839,140.4161,140.4742,61024.0
2021-06-25 13:45:00,145.08,145.15,145.07,145.14,56642.0,140.4742,140.542,140.4645,140.5323,56642.0
2021-06-25 13:50:00,145.13,145.22,145.12,145.21,54292.0,140.5226,140.6097,140.5129,140.6001,54292.0
2021-06-25 13:55:00,145.2,145.22,145.16,145.19,50953.0,140.5904,140.6097,140.5517,140.5807,50953.0
2021-06-25 14:00:00,145.2,145.21,145.09,145.14,34373.0,140.5904,140.6001,140.4839,140.5323,34373.0
2021-06-25 14:05:00,145.13,145.23,145.12,145.22,19800.0,140.5226,140.6194,140.5129,140.6097,19800.0
2021-06-25 14:10:00,145.22,145.26,145.19,145.22,31691.0,140.6097,140.6485,140.5807,140.6097,31691.0
2021-06-25 14:15:00,145.23,145.31,145.23,145.29,16171.0,140.6194,140.6969,140.6194,140.6775,16171.0
2021-06-25 14:20:00,145.3,145.33,145.27,145.27,32082.0,140.6872,140.7163,140.6582,140.6582,32082.0
2021-06-25 14:25:00,145.28,145.31,145.26,145.27,23972.0,140.6678,140.6969,140.6485,140.6582,23972.0
2021-06-25 14:30:00,145.27,145.29,145.24,145.28,26097.0,140.6582,140.6775,140.6291,140.6678,26097.0
2021-06-25 14:35:00,145.28,145.34,145.27,145.34,23667.0,140.6678,140.7259,140.6582,140.7259,23667.0
2021-06-25 14:40:00,145.34,145.39,145.3,145.35,26287.0,140.7259,140.7744,140.6872,140.7356,26287.0
2021-06-25 14:45:00,145.34,145.35,145.29,145.31,23364.0,140.7259,140.7356,140.6775,140.6969,23364.0
2021-06-25 14:50:00,145.31,145.35,145.31,145.34,31589.0,140.6969,140.7356,140.6969,140.7259,31589.0
2021-06-25 14:55:00,145.35,145.38,145.32,145.36,62354.0,140.7356,140.7647,140.7066,140.7453,62354.0
2021-06-25 15:00:00,145.36,145.43,145.35,145.41,51176.0,140.7453,140.8131,140.7356,140.7937,51176.0
2021-06-25 15:05:00,145.41,145.44,145.35,145.4,161523.0,140.7937,140.8228,140.7356,140.784,161523.0
2021-06-25 15:10:00,145.4,145.41,145.35,145.39,84832.0,140.784,140.7937,140.7356,140.7744,84832.0
2021-06-25 15:15:00,145.38,145.45,145.34,145.36,94187.0,140.7647,140.8324,140.7259,140.7453,94187.0
2021-06-25 15:20:00,145.36,145.38,145.29,145.37,96827.0,140.7453,140.7647,140.6775,140.755,96827.0
2021-06-25 15:25:00,145.37,145.37,145.27,145.31,99141.0,140.755,140.755,140.6582,140.6969,99141.0
2021-06-25 15:30:00,145.3,145.32,145.2,145.2,114295.0,140.6872,140.7066,140.5904,140.5904,114295.0
2021-06-25 15:35:00,145.21,145.31,145.2,145.27,98489.0,140.6001,140.6969,140.5904,140.6582,98489.0
2021-06-25 15:40:00,145.27,145.31,145.14,145.14,113618.0,140.6582,140.6969,140.5323,140.5323,113618.0
2021-06-25 15:45:00,145.14,145.18,145.08,145.09,301885.0,140.5323,140.571,140.4742,140.4839,301885.0
2021-06-25 15:50:00,145.09,145.43,145.07,145.2,1160495.0,140.4839,140.8131,140.4645,140.5904,1160495.0
2021-06-25 15:55:00,145.19,145.29,145.18,145.22,759741.0,140.5807,140.6775,140.571,140.6097,759741.0
2021-06-28 09:30:00,145.83,146.48,145.8,146.41,142249.0,141.2004,141.8297,141.1713,141.762,142249.0
2021-06-28 09:35:00,146.41,146.64,146.4,146.62,101985.0,141.762,141.9847,141.7523,141.9653,101985.0
2021-06-28 09:40:00,146.63,146.68,146.41,146.64,84715.0,141.975,142.0234,141.762,141.9847,84715.0
2021-06-28 09:45:00,146.65,146.71,146.53,146.65,76906.0,141.9944,142.0524,141.8782,141.9944,76906.0
2021-06-28 09:50:00,146.66,146.68,146.42,146.55,58201.0,142.004,142.0234,141.7717,141.8975,58201.0
2021-06-28 09:55:00,146.57,146.59,146.46,146.54,60213.0,141.9169,141.9363,141.8104,141.8878,60213.0
2021-06-28 10:00:00,146.55,146.69,146.53,146.56,76120.0,141.8975,142.0331,141.8782,141.9072,76120.0
2021-06-28 10:05:00,146.55,146.65,146.49,146.61,49737.0,141.8975,141.9944,141.8394,141.9556,49737.0
2021-06-28 10:10:00,146.63,146.73,146.58,146.62,66765.0,141.975,142.0718,141.9266,141.9653,66765.0
2021-06-28 10:15:00,146.61,146.63,146.54,146.59,51675.0,141.9556,141.975,141.8878,141.9363,51675.0
2021-06-28 10:20:00,146.58,146.59,146.46,146.51,38835.0,141.9266,141.9363,141.8104,141.8588,38835.0
2021-06-28 10:25:00,146.51,146.54,146.45,146.51,120621.0,141.8588,141.8878,141.8007,141.8588,120621.0
2021-06-28 10:30:00,146.51,146.61,146.46,146.61,93968.0,141.8588,141.9556,141.8104,141.9556,93968.0
2021-06-28 10:35:00,146.61,146.64,146.52,146.6,141804.0,141.9556,141.9847,141.8685,141.9459,141804.0
2021-06-28 10:40:00,146.61,146.65,146.52,146.56,72131.0,141.9556,141.9944,141.8685,141.9072,72131.0
2021-06-28 10:45:00,146.56,146.62,146.48,146.49,54331.0,141.9072,141.9653,141.8297,141.8394,54331.0
2021-06-28 10:50:00,146.5,146.65,146.49,146.58,68980.0,141.8491,141.9944,141.8394,141.9266,68980.0
2021-06-28 10:55:00,146.58,146.58,146.39,146.42,71339.0,141.9266,141.9266,141.7426,141.7717,71339.0
2021-06-28 11:00:00,146.42,146.5,146.38,146.45,40795.0,141.7717,141.8491,141.7329,141.8007,40795.0
2021-06-28 11:05:00,146.44,146.59,146.44,146.59,59510.0,141.791,141.9363,141.791,141.9363,59510.0
2021-06-28 11:10:00,146.58,146.6,146.51,146.53,63007.0,141.9266,141.9459,141.8588,141.8782,63007.0
2021-06-28 11:15:00,146.53,146.62,146.52,146.58,33084.0,141.8782,141.9653,141.8685,141.9266,33084.0
2021-06-28 11:20:00,146.57,146.63,146.55,146.62,40202.0,141.9169,141.975,141.8975,141.9653,40202.0
2021-06-28 11:25:00,146.62,146.67,146.58,146.65,59455.0,141.9653,142.0137,141.9266,141.9944,59455.0
2021-06-28 11:30:00,146.66,146.67,146.59,146.64,56886.0,142.004,142.0137,141.9363,141.9847,56886.0
2021-06-28 11:35:00,146.65,146.66,146.57,146.65,36337.0,141.9944,142.004,141.9169,141.9944,36337.0
2021-06-28 11:40:00,146.66,146.75,146.65,146.74,34064.0,142.004,142.0912,141.9944,142.0815,34064.0
2021-06-28 11:45:00,146.75,146.78,146.69,146.69,26230.0,142.0912,142.1202,142.0331,142.0331,26230.0
2021-06-28 11:50:00,146.69,146.77,146.68,146.77,26579.0,142.0331,142.1105,142.0234,142.1105,26579.0
2021-06-28 11:55:00,146.77,146.8,146.72,146.73,27993.0,142.1105,142.1396,142.0621,142.0718,27993.0
2021-06-28 12:00:00,146.74,146.81,146.7,146.78,25995.0,142.0815,142.1493,142.0428,142.1202,25995.0
2021-06-28 12:05:00,146.78,146.83,146.75,146.78,28662.0,142.1202,142.1686,142.0912,142.1202,28662.0
2021-06-28 12:10:00,146.78,146.85,146.76,146.78,32123.0,142.1202,142.188,142.1009,142.1202,32123.0
2021-06-28 12:15:00,146.78,146.82,146.72,146.8,24167.0,142.1202,142.159,142.0621,142.1396,24167.0
2021-06-28 12:20:00,146.81,146.87,146.76,146.84,27221.0,142.1493,142.2074,142.1009,142.1783,27221.0
2021-06-28 12:25:00,146.85,146.92,146.82,146.85,38915.0,142.188,142.2558,142.159,142.188,38915.0
2021-06-28 12:30:00,146.85,146.88,146.8,146.87,31910.0,142.188,142.217,142.1396,142.2074,31910.0
2021-06-28 12:35:00,146.87,146.9,146.79,146.79,26625.0,142.2074,142.2364,142.1299,142.1299,26625.0
2021-06-28 12:40:00,146.8,146.82,146.75,146.76,29945.0,142.1396,142.159,142.0912,142.1009,29945.0
2021-06-28 12:45:00,146.77,146.78,146.68,146.71,38491.0,142.1105,142.1202,142.0234,142.0524,38491.0
2021-06-28 12:50:00,146.71,146.73,146.66,146.67,27950.0,142.0524,142.0718,142.004,142.0137,27950.0
2021-06-28 12:55:00,146.66,146.67,146.63,146.64,29400.0,142.004,142.0137,141.975,141.9847,29400.0
2021-06-28 13:00:00,146.64,146.64,146.58,146.62,30420.0,141.9847,141.9847,141.9266,141.9653,30420.0
2021-06-28 13:05:00,146.63,146.65,146.52,146.52,34516.0,141.975,141.9944,141.8685,141.8685,34516.0
2021-06-28 13:10:00,146.52,146.56,146.5,146.52,35402.0,141.8685,141.9072,141.8491,141.8685,35402.0
2021-06-28 13:15:00,146.51,146.57,146.49,146.51,33803.0,141.8588,141.9169,141.8394,141.8588,33803.0
2021-06-28 13:20:00,146.52,146.58,146.52,146.56,29307.0,141.8685,141.9266,141.8685,141.9072,29307.0
2021-06-28 13:25:00,146.57,146.59,146.45,146.46,30240.0,141.9169,141.9363,141.8007,141.8104,30240.0
2021-06-28 13:30:00,146.46,146.54,146.45,146.48,24527.0,141.8104,141.8878,141.8007,141.8297,24527.0
2021-06-28 13:35:00,146.48,146.54,146.46,146.49,30608.0,141.8297,141.8878,141.8104,141.8394,30608.0
2021-06-28 13:40:00,146.49,146.53,146.48,146.53,26435.0,141.8394,141.8782,141.8297,141.8782,26435.0
2021-06-28 13:45:00,146.53,146.62,146.52,146.55,32748.0,141.8782,141.9653,141.8685,141.8975,32748.0
2021-06-28 13:50:00,146.56,146.59,146.49,146.51,60937.0,141.9072,141.9363,141.8394,141.8588,60937.0
2021-06-28 13:55:00,146.51,146.54,146.48,146.53,40368.0,141.8588,141.8878,141.8297,141.8782,40368.0
2021-06-28 14:00:00,146.53,146.62,146.49,146.59,33440.0,141.8782,141.9653,141.8394,141.9363,33440.0
2021-06-28 14:05:00,146.59,146.65,146.56,146.65,33699.0,141.9363,141.9944,141.9072,141.9944,33699.0
2021-06-28 14:10:00,146.64,146.66,146.6,146.61,23518.0,141.9847,142.004,141.9459,141.9556,23518.0
2021-06-28 14:15:00,146.61,146.66,146.61,146.65,27639.0,141.9556,142.004,141.9556,141.9944,27639.0
2021-06-28 14:20:00,146.64,146.65,146.6,146.62,22486.0,141.9847,141.9944,141.9459,141.9653,22486.0
2021-06-28 14:25:00,146.63,146.64,146.58,146.62,25722.0,141.975,141.9847,141.9266,141.9653,25722.0
2021-06-28 14:30:00,146.63,146.69,146.63,146.68,29254.0,141.975,142.0331,141.975,142.0234,29254.0
2021-06-28 14:35:00,146.69,146.79,146.66,146.78,29493.0,142.0331,142.1299,142.004,142.1202,29493.0
2021-06-28 14:40:00,146.78,146.8,146.74,146.76,33253.0,142.1202,142.1396,142.0815,142.1009,33253.0
2021-06-28 14:45:00,146.76,146.8,146.75,146.77,38440.0,142.1009,142.1396,142.0912,142.1105,38440.0
2021-06-28 14:50:00,146.77,146.87,146.77,146.82,78598.0,142.1105,142.2074,142.1105,142.159,78598.0
2021-06-28 14:55:00,146.83,146.85,146.76,146.83,78387.0,142.1686,142.188,142.1009,142.1686,78387.0
2021-06-28 15:00:00,146.83,146.84,146.76,146.78,63405.0,142.1686,142.1783,142.1009,142.1202,63405.0
2021-06-28 15:05:00,146.78,146.81,146.66,146.67,56838.0,142.1202,142.1493,142.004,142.0137,56838.0
2021-06-28 15:10:00,146.67,146.69,146.58,146.65,100023.0,142.0137,142.0331,141.9266,141.9944,100023.0
2021-06-28 15:15:00,146.65,146.72,146.62,146.7,54952.0,141.9944,142.0621,141.9653,142.0428,54952.0
2021-06-28 15:20:00,146.7,146.71,146.65,146.69,45297.0,142.0428,142.0524,141.9944,142.0331,45297.0
2021-06-28 15:25:00,146.68,146.74,146.64,146.68,69539.0,142.0234,142.0815,141.9847,142.0234,69539.0
2021-06-28 15:30:00,146.68,146.71,146.64,146.68,112304.0,142.0234,142.0524,141.9847,142.0234,112304.0
2021-06-28 15:35:00,146.67,146.7,146.64,146.69,103350.0,142.0137,142.0428,141.9847,142.0331,103350.0
2021-06-28 15:40:00,146.7,146.74,146.69,146.71,85530.0,142.0428,142.0815,142.0331,142.0524,85530.0
2021-06-28 15:45:00,146.7,146.71,146.58,146.63,195629.0,142.0428,142.0524,141.9266,141.975,195629.0
2021-06-28 15:50:00,146.63,146.84,146.62,146.81,231849.0,141.975,142.1783,141.9653,142.1493,231849.0
2021-06-28 15:55:00,146.81,146.82,146.74,146.76,357417.0,142.1493,142.159,142.0815,142.1009,357417.0
2021-06-29 09:30:00,146.78,146.93,146.49,146.83,146508.0,142.1202,142.2655,141.8394,142.1686,146508.0
2021-06-29 09:35:00,146.84,147.11,146.75,147.04,77427.0,142.1783,142.4397,142.0912,142.372,77427.0
2021-06-29 09:40:00,147.07,147.15,147.01,147.06,77230.0,142.401,142.4785,142.3429,142.3913,77230.0
2021-06-29 09:45:00,147.07,147.2,147.07,147.1,161340.0,142.401,142.5269,142.401,142.4301,161340.0
2021-06-29 09:50:00,147.1,147.25,147.05,147.16,124173.0,142.4301,142.5753,142.3817,142.4882,124173.0
2021-06-29 09:55:00,147.15,147.19,147.04,147.08,38852.0,142.4785,142.5172,142.372,142.4107,38852.0
2021-06-29 10:00:00,147.09,147.16,147.03,147.08,56408.0,142.4204,142.4882,142.3623,142.4107,56408.0
2021-06-29 10:05:00,147.08,147.18,147.02,147.1,54760.0,142.4107,142.5075,142.3526,142.4301,54760.0
2021-06-29 10:10:00,147.1,147.19,147.01,147.06,61861.0,142.4301,142.5172,142.3429,142.3913,61861.0
2021-06-29 10:15:00,147.06,147.11,146.91,147.04,35537.0,142.3913,142.4397,142.2461,142.372,35537.0
2021-06-29 10:20:00,147.04,147.13,146.98,147.05,26949.0,142.372,142.4591,142.3139,142.3817,26949.0
2021-06-29 10:25:00,147.06,147.08,146.97,147.05,13800.0,142.3913,142.4107,142.3042,142.3817,13800.0
2021-06-29 10:30:00,147.05,147.25,147.01,147.23,349533.0,142.3817,142.5753,142.3429,142.5559,349533.0
2021-06-29 10:35:00,147.22,147.29,147.19,147.25,29541.0,142.5463,142.614,142.5172,142.5753,29541.0
2021-06-29 10:40:00,147.27,147.28,147.2,147.25,38527.0,142.5947,142.6043,142.5269,142.5753,38527.0
2021-06-29 10:45:00,147.25,147.4,147.2,147.34,29530.0,142.5753,142.7205,142.5269,142.6624,29530.0
2021-06-29 10:50:00,147.31,147.41,147.31,147.39,34519.0,142.6334,142.7302,142.6334,142.7109,34519.0
2021-06-29 10:55:00,147.39,147.4,147.3,147.31,18935.0,142.7109,142.7205,142.6237,142.6334,18935.0
2021-06-29 11:00:00,147.33,147.39,147.28,147.31,21836.0,142.6528,142.7109,142.6043,142.6334,21836.0
2021-06-29 11:05:00,147.3,147.35,147.28,147.28,21002.0,142.6237,142.6721,142.6043,142.6043,21002.0
2021-06-29 11:10:00,147.27,147.3,147.19,147.28,16275.0,142.5947,142.6237,142.5172,142.6043,16275.0
2021-06-29 11:15:00,147.29,147.31,147.18,147.22,17500.0,142.614,142.6334,142.5075,142.5463,17500.0
2021-06-29 11:20:00,147.21,147.28,147.21,147.26,11816.0,142.5366,142.6043,142.5366,142.585,11816.0
2021-06-29 11:25:00,147.26,147.38,147.24,147.37,23396.0,142.585,142.7012,142.5656,142.6915,23396.0
2021-06-29 11:30:00,147.37,147.41,147.32,147.4,45803.0,142.6915,142.7302,142.6431,142.7205,45803.0
2021-06-29 11:35:00,147.4,147.43,147.36,147.42,30621.0,142.7205,142.7496,142.6818,142.7399,30621.0
2021-06-29 11:40:00,147.43,147.43,147.34,147.41,103339.0,142.7496,142.7496,142.6624,142.7302,103339.0
2021-06-29 11:45:00,147.42,147.44,147.38,147.4,34761.0,142.7399,142.7593,142.7012,142.7205,34761.0
2021-06-29 11:50:00,147.39,147.41,147.34,147.35,23601.0,142.7109,142.7302,142.6624,142.6721,23601.0
2021-06-29 11:55:00,147.36,147.46,147.36,147.44,9987.0,142.6818,142.7786,142.6818,142.7593,9987.0
2021-06-29 12:00:00,147.45,147.46,147.38,147.44,17859.0,142.769,142.7786,142.7012,142.7593,17859.0
2021-06-29 12:05:00,147.44,147.45,147.4,147.41,16169.0,142.7593,142.769,142.7205,142.7302,16169.0
2021-06-29 12:10:00,147.42,147.49,147.4,147.45,24422.0,142.7399,142.8077,142.7205,142.769,24422.0
2021-06-29 12:15:00,147.45,147.53,147.44,147.52,17727.0,142.769,142.8464,142.7593,142.8367,17727.0
2021-06-29 12:20:00,147.52,147.59,147.51,147.58,14534.0,142.8367,142.9045,142.827,142.8948,14534.0
2021-06-29 12:25:00,147.59,147.71,147.58,147.7,14719.0,142.9045,143.0207,142.8948,143.011,14719.0
2021-06-29 12:30:00,147.71,147.72,147.56,147.6,372678.0,143.0207,143.0304,142.8755,142.9142,372678.0
2021-06-29 12:35:00,147.59,147.63,147.51,147.54,239027.0,142.9045,142.9432,142.827,142.8561,239027.0
2021-06-29 12:40:00,147.55,147.61,147.53,147.56,27044.0,142.8658,142.9239,142.8464,142.8755,27044.0
2021-06-29 12:45:00,147.57,147.63,147.56,147.63,20331.0,142.8851,142.9432,142.8755,142.9432,20331.0
2021-06-29 12:50:00,147.63,147.71,147.62,147.71,15872.0,142.9432,143.0207,142.9336,143.0207,15872.0
2021-06-29 12:55:00,147.7,147.72,147.65,147.68,21588.0,143.011,143.0304,142.9626,142.9917,21588.0
2021-06-29 13:00:00,147.69,147.71,147.65,147.67,16961.0,143.0013,143.0207,142.9626,142.982,16961.0
2021-06-29 13:05:00,147.67,147.7,147.65,147.7,15071.0,142.982,143.011,142.9626,143.011,15071.0
2021-06-29 13:10:00,147.7,147.74,147.66,147.68,21162.0,143.011,143.0497,142.9723,142.9917,21162.0
2021-06-29 13:15:00,147.68,147.69,147.64,147.67,11212.0,142.9917,143.0013,142.9529,142.982,11212.0
2021-06-29 13:20:00,147.66,147.68,147.58,147.6,10844.0,142.9723,142.9917,142.8948,142.9142,10844.0
2021-06-29 13:25:00,147.6,147.61,147.57,147.59,9586.0,142.9142,142.9239,142.8851,142.9045,9586.0
2021-06-29 13:30:00,147.6,147.64,147.58,147.6,11233.0,142.9142,142.9529,142.8948,142.9142,11233.0
2021-06-29 13:35:00,147.59,147.65,147.57,147.64,11040.0,142.9045,142.9626,142.8851,142.9529,11040.0
2021-06-29 13:40:00,147.61,147.66,147.59,147.64,21957.0,142.9239,142.9723,142.9045,142.9529,21957.0
2021-06-29 13:45:00,147.65,147.71,147.64,147.68,12853.0,142.9626,143.0207,142.9529,142.9917,12853.0
2021-06-29 13:50:00,147.68,147.68,147.6,147.61,13286.0,142.9917,142.9917,142.9142,142.9239,13286.0
2021-06-29 13:55:00,147.62,147.74,147.59,147.72,8987.0,142.9336,143.0497,142.9045,143.0304,8987.0
2021-06-29 14:00:00,147.72,147.72,147.65,147.65,16003.0,143.0304,143.0304,142.9626,142.9626,16003.0
2021-06-29 14:05:00,147.66,147.79,147.66,147.76,26808.0,142.9723,143.0982,142.9723,143.0691,26808.0
2021-06-29 14:10:00,147.76,147.8,147.75,147.78,20483.0,143.0691,143.1078,143.0594,143.0885,20483.0
2021-06-29 14:15:00,147.78,147.78,147.71,147.71,9546.0,143.0885,143.0885,143.0207,143.0207,9546.0
2021-06-29 14:20:00,147.71,147.75,147.68,147.71,34447.0,143.0207,143.0594,142.9917,143.0207,34447.0
2021-06-29 14:25:00,147.71,147.73,147.62,147.64,62227.0,143.0207,143.0401,142.9336,142.9529,62227.0
2021-06-29 14:30:00,147.64,147.67,147.6,147.64,43584.0,142.9529,142.982,142.9142,142.9529,43584.0
2021-06-29 14:35:00,147.64,147.65,147.6,147.62,36114.0,142.9529,142.9626,142.9142,142.9336,36114.0
2021-06-29 14:40:00,147.62,147.62,147.56,147.59,18262.0,142.9336,142.9336,142.8755,142.9045,18262.0
2021-06-29 14:45:00,147.57,147.62,147.53,147.62,14921.0,142.8851,142.9336,142.8464,142.9336,14921.0
2021-06-29 14:50:00,147.63,147.69,147.58,147.69,24120.0,142.9432,143.0013,142.8948,143.0013,24120.0
2021-06-29 14:55:00,147.69,147.75,147.68,147.72,32955.0,143.0013,143.0594,142.9917,143.0304,32955.0
2021-06-29 15:00:00,147.74,147.78,147.69,147.7,17908.0,143.0497,143.0885,143.0013,143.011,17908.0
2021-06-29 15:05:00,147.7,147.72,147.67,147.72,19780.0,143.011,143.0304,142.982,143.0304,19780.0
2021-06-29 15:10:00,147.72,147.77,147.7,147.77,28290.0,143.0304,143.0788,143.011,143.0788,28290.0
2021-06-29 15:15:00,147.77,147.83,147.73,147.8,33753.0,143.0788,143.1369,143.0401,143.1078,33753.0
2021-06-29 15:20:00,147.81,147.85,147.77,147.85,48608.0,143.1175,143.1563,143.0788,143.1563,48608.0
2021-06-29 15:25:00,147.86,147.86,147.79,147.81,31988.0,143.1659,143.1659,143.0982,143.1175,31988.0
2021-06-29 15:30:00,147.79,147.84,147.77,147.83,68563.0,143.0982,143.1466,143.0788,143.1369,68563.0
2021-06-29 15:35:00,147.82,147.89,147.8,147.81,63923.0,143.1272,143.195,143.1078,143.1175,63923.0
2021-06-29 15:40:00,147.8,147.81,147.74,147.78,91167.0,143.1078,143.1175,143.0497,143.0885,91167.0
2021-06-29 15:45:00,147.77,147.8,147.7,147.7,119161.0,143.0788,143.1078,143.011,143.011,119161.0
2021-06-29 15:50:00,147.7,147.82,147.69,147.81,311002.0,143.011,143.1272,143.0013,143.1175,311002.0
2021-06-29 15:55:00,147.81,147.88,147.79,147.81,227260.0,143.1175,143.1853,143.0982,143.1175,227260.0
2021-06-30 09:30:00,147.59,147.78,147.26,147.26,133097.0,142.9045,143.0885,142.585,142.585,133097.0
2021-06-30 09:35:00,147.28,147.6,147.2,147.52,114902.0,142.6043,142.9142,142.5269,142.8367,114902.0
2021-06-30 09:40:00,147.51,147.6,147.4,147.6,90059.0,142.827,142.9142,142.7205,142.9142,90059.0
2021-06-30 09:45:00,147.59,147.82,147.55,147.71,95902.0,142.9045,143.1272,142.8658,143.0207,95902.0
2021-06-30 09:50:00,147.71,147.72,147.5,147.56,97546.0,143.0207,143.0304,142.8174,142.8755,97546.0
2021-06-30 09:55:00,147.56,147.56,147.22,147.37,83517.0,142.8755,142.8755,142.5463,142.6915,83517.0
2021-06-30 10:00:00,147.37,147.53,147.34,147.52,120866.0,142.6915,142.8464,142.6624,142.8367,120866.0
2021-06-30 10:05:00,147.53,147.56,147.36,147.45,72295.0,142.8464,142.8755,142.6818,142.769,72295.0
2021-06-30 10:10:00,147.44,147.54,147.33,147.5,74551.0,142.7593,142.8561,142.6528,142.8174,74551.0
2021-06-30 10:15:00,147.5,147.59,147.44,147.47,59022.0,142.8174,142.9045,142.7593,142.7883,59022.0
2021-06-30 10:20:00,147.48,147.62,147.44,147.62,33571.0,142.798,142.9336,142.7593,142.9336,33571.0
2021-06-30 10:25:00,147.62,147.65,147.54,147.61,33230.0,142.9336,142.9626,142.8561,142.9239,33230.0
2021-06-30 10:30:00,147.6,147.74,147.6,147.68,38186.0,142.9142,143.0497,142.9142,142.9917,38186.0
2021-06-30 10:35:00,147.68,147.69,147.62,147.64,40597.0,142.9917,143.0013,142.9336,142.9529,40597.0
2021-06-30 10:40:00,147.67,147.73,147.61,147.71,62883.0,142.982,143.0401,142.9239,143.0207,62883.0
2021-06-30 10:45:00,147.71,147.76,147.62,147.64,35173.0,143.0207,143.0691,142.9336,142.9529,35173.0
2021-06-30 10:50:00,147.63,147.88,147.62,147.88,146598.0,142.9432,143.1853,142.9336,143.1853,146598.0
2021-06-30 10:55:00,147.89,148.02,147.88,147.93,327046.0,143.195,143.3209,143.1853,143.2337,327046.0
2021-06-30 11:00:00,147.94,148.01,147.91,147.93,18962.0,143.2434,143.3112,143.2143,143.2337,18962.0
2021-06-30 11:05:00,147.93,147.98,147.87,147.97,43928.0,143.2337,143.2821,143.1756,143.2724,43928.0
2021-06-30 11:10:00,147.98,147.99,147.81,147.84,36032.0,143.2821,143.2918,143.1175,143.1466,36032.0
2021-06-30 11:15:00,147.83,147.83,147.72,147.73,29707.0,143.1369,143.1369,143.0304,143.0401,29707.0
2021-06-30 11:20:00,147.73,147.75,147.66,147.66,26952.0,143.0401,143.0594,142.9723,142.9723,26952.0
2021-06-30 11:25:00,147.66,147.72,147.65,147.7,26197.0,142.9723,143.0304,142.9626,143.011,26197.0
2021-06-30 11:30:00,147.7,147.77,147.67,147.67,24318.0,143.011,143.0788,142.982,142.982,24318.0
2021-06-30 11:35:00,147.67,147.7,147.6,147.67,46963.0,142.982,143.011,142.9142,142.982,46963.0
2021-06-30 11:40:00,147.68,147.69,147.55,147.56,50971.0,142.9917,143.0013,142.8658,142.8755,50971.0
2021-06-30 11:45:00,147.57,147.62,147.52,147.6,35253.0,142.8851,142.9336,142.8367,142.9142,35253.0
2021-06-30 11:50:00,147.6,147.65,147.6,147.64,23732.0,142.9142,142.9626,142.9142,142.9529,23732.0
2021-06-30 11:55:00,147.65,147.67,147.58,147.59,13121.0,142.9626,142.982,142.8948,142.9045,13121.0
2021-06-30 12:00:00,147.59,147.6,147.46,147.47,27657.0,142.9045,142.9142,142.7786,142.7883,27657.0
2021-06-30 12:05:00,147.47,147.61,147.47,147.6,25197.0,142.7883,142.9239,142.7883,142.9142,25197.0
2021-06-30 12:10:00,147.59,147.62,147.56,147.62,10596.0,142.9045,142.9336,142.8755,142.9336,10596.0
2021-06-30 12:15:00,147.62,147.69,147.57,147.65,44876.0,142.9336,143.0013,142.8851,142.9626,44876.0
2021-06-30 12:20:00,147.64,147.64,147.48,147.48,22131.0,142.9529,142.9529,142.798,142.798,22131.0
2021-06-30 12:25:00,147.48,147.49,147.26,147.33,44580.0,142.798,142.8077,142.585,142.6528,44580.0
2021-06-30 12:30:00,147.32,147.44,147.25,147.41,32481.0,142.6431,142.7593,142.5753,142.7302,32481.0
2021-06-30 12:35:00,147.43,147.48,147.4,147.42,17466.0,142.7496,142.798,142.7205,142.7399,17466.0
2021-06-30 12:40:00,147.43,147.5,147.43,147.48,11506.0,142.7496,142.8174,142.7496,142.798,11506.0
2021-06-30 12:45:00,147.49,147.5,147.44,147.45,13527.0,142.8077,142.8174,142.7593,142.769,13527.0
2021-06-30 12:50:00,147.44,147.52,147.44,147.48,38451.0,142.7593,142.8367,142.7593,142.798,38451.0
2021-06-30 12:55:00,147.49,147.5,147.39,147.41,22418.0,142.8077,142.8174,142.7109,142.7302,22418.0
2021-06-30 13:00:00,147.41,147.5,147.41,147.49,18267.0,142.7302,142.8174,142.7302,142.8077,18267.0
2021-06-30 13:05:00,147.49,147.51,147.45,147.47,18228.0,142.8077,142.827,142.769,142.7883,18228.0
2021-06-30 13:10:00,147.47,147.54,147.43,147.54,16275.0,142.7883,142.8561,142.7496,142.8561,16275.0
2021-06-30 13:15:00,147.55,147.57,147.51,147.53,43914.0,142.8658,142.8851,142.827,142.8464,43914.0
2021-06-30 13:20:00,147.53,147.55,147.49,147.5,16739.0,142.8464,142.8658,142.8077,142.8174,16739.0
2021-06-30 13:25:00,147.5,147.53,147.46,147.5,12864.0,142.8174,142.8464,142.7786,142.8174,12864.0
2021-06-30 13:30:00,147.5,147.6,147.47,147.58,54249.0,142.8174,142.9142,142.7883,142.8948,54249.0
2021-06-30 13:35:00,147.57,147.64,147.56,147.62,27913.0,142.8851,142.9529,142.8755,142.9336,27913.0
2021-06-30 13:40:00,147.62,147.68,147.61,147.62,26031.0,142.9336,142.9917,142.9239,142.9336,26031.0
2021-06-30 13:45:00,147.61,147.63,147.59,147.62,25690.0,142.9239,142.9432,142.9045,142.9336,25690.0
2021-06-30 13:50:00,147.62,147.63,147.55,147.58,35573.0,142.9336,142.9432,142.8658,142.8948,35573.0
2021-06-30 13:55:00,147.58,147.63,147.57,147.62,32228.0,142.8948,142.9432,142.8851,142.9336,32228.0
2021-06-30 14:00:00,147.63,147.64,147.55,147.57,41664.0,142.9432,142.9529,142.8658,142.8851,41664.0
2021-06-30 14:05:00,147.56,147.6,147.45,147.47,17879.0,142.8755,142.9142,142.769,142.7883,17879.0
2021-06-30 14:10:00,147.47,147.5,147.41,147.49,30423.0,142.7883,142.8174,142.7302,142.8077,30423.0
2021-06-30 14:15:00,147.49,147.54,147.48,147.5,19177.0,142.8077,142.8561,142.798,142.8174,19177.0
2021-06-30 14:20:00,147.51,147.52,147.45,147.47,19476.0,142.827,142.8367,142.769,142.7883,19476.0
2021-06-30 14:25:00,147.46,147.51,147.44,147.5,29195.0,142.7786,142.827,142.7593,142.8174,29195.0
2021-06-30 14:30:00,147.5,147.59,147.49,147.58,24471.0,142.8174,142.9045,142.8077,142.8948,24471.0
2021-06-30 14:35:00,147.58,147.59,147.55,147.57,21553.0,142.8948,142.9045,142.8658,142.8851,21553.0
2021-06-30 14:40:00,147.58,147.62,147.58,147.61,27122.0,142.8948,142.9336,142.8948,142.9239,27122.0
2021-06-30 14:45:00,147.61,147.62,147.56,147.56,56307.0,142.9239,142.9336,142.8755,142.8755,56307.0
2021-06-30 14:50:00,147.57,147.58,147.48,147.48,30419.0,142.8851,142.8948,142.798,142.798,30419.0
2021-06-30 14:55:00,147.5,147.61,147.49,147.55,72535.0,142.8174,142.9239,142.8077,142.8658,72535.0
2021-06-30 15:00:00,147.56,147.62,147.52,147.59,54546.0,142.8755,142.9336,142.8367,142.9045,54546.0
2021-06-30 15:05:00,147.59,147.66,147.59,147.65,38049.0,142.9045,142.9723,142.9045,142.9626,38049.0
2021-06-30 15:10:00,147.66,147.72,147.65,147.67,55629.0,142.9723,143.0304,142.9626,142.982,55629.0
2021-06-30 15:15:00,147.66,147.75,147.66,147.71,48421.0,142.9723,143.0594,142.9723,143.0207,48421.0
2021-06-30 15:20:00,147.72,147.77,147.7,147.76,44792.0,143.0304,143.0788,143.011,143.0691,44792.0
2021-06-30 15:25:00,147.77,147.77,147.7,147.72,89734.0,143.0788,143.0788,143.011,143.0304,89734.0
2021-06-30 15:30:00,147.71,147.78,147.65,147.77,87042.0,143.0207,143.0885,142.9626,143.0788,87042.0
2021-06-30 15:35:00,147.78,147.8,147.69,147.75,76165.0,143.0885,143.1078,143.0013,143.0594,76165.0
2021-06-30 15:40:00,147.74,147.79,147.7,147.79,136320.0,143.0497,143.0982,143.011,143.0982,136320.0
2021-06-30 15:45:00,147.79,147.93,147.78,147.81,144346.0,143.0982,143.2337,143.0885,143.1175,144346.0
2021-06-30 15:50:00,147.81,147.83,147.6,147.78,275199.0,143.1175,143.1369,142.9142,143.0885,275199.0
2021-06-30 15:55:00,147.78,147.84,147.65,147.66,545002.0,143.0885,143.1466,142.9626,142.9723,545002.0
2021-07-01 09:30:00,147.4,147.8,147.38,147.69,168448.0,142.7205,143.1078,142.7012,143.0013,168448.0
2021-07-01 09:35:00,147.7,147.79,147.46,147.5,53179.0,143.011,143.0982,142.7786,142.8174,53179.0
2021-07-01 09:40:00,147.52,147.74,147.46,147.69,99364.0,142.8367,143.0497,142.7786,143.0013,99364.0
2021-07-01 09:45:00,147.68,147.85,147.68,147.72,80967.0,142.9917,143.1563,142.9917,143.0304,80967.0
2021-07-01 09:50:00,147.73,147.82,147.48,147.49,60466.0,143.0401,143.1272,142.798,142.8077,60466.0
2021-07-01 09:55:00,147.49,147.72,147.44,147.67,125673.0,142.8077,143.0304,142.7593,142.982,125673.0
2021-07-01 10:00:00,147.67,147.74,147.54,147.69,43492.0,142.982,143.0497,142.8561,143.0013,43492.0
2021-07-01 10:05:00,147.69,147.75,147.61,147.67,35765.0,143.0013,143.0594,142.9239,142.982,35765.0
2021-07-01 10:10:00,147.66,147.72,147.61,147.65,44925.0,142.9723,143.0304,142.9239,142.9626,44925.0
2021-07-01 10:15:00,147.65,147.72,147.44,147.46,39848.0,142.9626,143.0304,142.7593,142.7786,39848.0
2021-07-01 10:20:00,147.44,147.58,147.39,147.53,34093.0,142.7593,142.8948,142.7109,142.8464,34093.0
2021-07-01 10:25:00,147.52,147.55,147.44,147.55,32167.0,142.8367,142.8658,142.7593,142.8658,32167.0
2021-07-01 10:30:00,147.56,147.59,147.48,147.57,36256.0,142.8755,142.9045,142.798,142.8851,36256.0
2021-07-01 10:35:00,147.56,147.67,147.53,147.56,124755.0,142.8755,142.982,142.8464,142.8755,124755.0
2021-07-01 10:40:00,147.56,147.6,147.5,147.53,45439.0,142.8755,142.9142,142.8174,142.8464,45439.0
2021-07-01 10:45:00,147.52,147.54,147.41,147.49,18579.0,142.8367,142.8561,142.7302,142.8077,18579.0
2021-07-01 10:50:00,147.45,147.6,147.45,147.57,22127.0,142.769,142.9142,142.769,142.8851,22127.0
2021-07-01 10:55:00,147.55,147.55,147.42,147.52,93320.0,142.8658,142.8658,142.7399,142.8367,93320.0
2021-07-01 11:00:00,147.52,147.57,147.48,147.49,16399.0,142.8367,142.8851,142.798,142.8077,16399.0
2021-07-01 11:05:00,147.49,147.51,147.19,147.28,407376.0,142.8077,142.827,142.5172,142.6043,407376.0
2021-07-01 11:10:00,147.28,147.28,147.04,147.17,58384.0,142.6043,142.6043,142.372,142.4978,58384.0
2021-07-01 11:15:00,147.17,147.24,147.08,147.12,55539.0,142.4978,142.5656,142.4107,142.4494,55539.0
2021-07-01 11:20:00,147.13,147.18,146.91,147.0,49603.0,142.4591,142.5075,142.2461,142.3332,49603.0
2021-07-01 11:25:00,146.99,147.11,146.98,147.11,35862.0,142.3236,142.4397,142.3139,142.4397,35862.0
2021-07-01 11:30:00,147.1,147.17,147.09,147.14,28934.0,142.4301,142.4978,142.4204,142.4688,28934.0
2021-07-01 11:35:00,147.14,147.2,147.09,147.12,41583.0,142.4688,142.5269,142.4204,142.4494,41583.0
2021-07-01 11:40:00,147.13,147.21,147.13,147.16,61101.0,142.4591,142.5366,142.4591,142.4882,61101.0
2021-07-01 11:45:00,147.17,147.23,147.12,147.23,40185.0,142.4978,142.5559,142.4494,142.5559,40185.0
2021-07-01 11:50:00,147.23,147.33,147.21,147.33,61838.0,142.5559,142.6528,142.5366,142.6528,61838.0
2021-07-01 11:55:00,147.33,147.38,147.32,147.33,73220.0,142.6528,142.7012,142.6431,142.6528,73220.0
2021-07-01 12:00:00,147.34,147.4,147.33,147.37,38391.0,142.6624,142.7205,142.6528,142.6915,38391.0
2021-07-01 12:05:00,147.38,147.46,147.37,147.44,48101.0,142.7012,142.7786,142.6915,142.7593,48101.0
2021-07-01 12:10:00,147.44,147.44,147.36,147.41,46194.0,142.7593,142.7593,142.6818,142.7302,46194.0
2021-07-01 12:15:00,147.41,147.44,147.34,147.34,48717.0,142.7302,142.7593,142.6624,142.6624,48717.0
2021-07-01 12:20:00,147.35,147.43,147.3,147.43,29412.0,142.6721,142.7496,142.6237,142.7496,29412.0
2021-07-01 12:25:00,147.43,147.46,147.38,147.39,28779.0,142.7496,142.7786,142.7012,142.7109,28779.0
2021-07-01 12:30:00,147.39,147.41,147.28,147.28,46500.0,142.7109,142.7302,142.6043,142.6043,46500.0
2021-07-01 12:35:00,147.27,147.28,147.17,147.19,33970.0,142.5947,142.6043,142.4978,142.5172,33970.0
2021-07-01 12:40:00,147.18,147.29,147.17,147.27,25838.0,142.5075,142.614,142.4978,142.5947,25838.0
2021-07-01 12:45:00,147.26,147.29,147.22,147.24,37621.0,142.585,142.614,142.5463,142.5656,37621.0
2021-07-01 12:50:00,147.21,147.24,147.15,147.17,19401.0,142.5366,142.5656,142.4785,142.4978,19401.0
2021-07-01 12:55:00,147.16,147.24,147.15,147.19,20510.0,142.4882,142.5656,142.4785,142.5172,20510.0
2021-07-01 13:00:00,147.19,147.2,147.13,147.16,28932.0,142.5172,142.5269,142.4591,142.4882,28932.0
2021-07-01 13:05:00,147.16,147.26,147.14,147.24,16607.0,142.4882,142.585,142.4688,142.5656,16607.0
2021-07-01 13:10:00,147.23,147.23,147.15,147.18,18611.0,142.5559,142.5559,142.4785,142.5075,18611.0
2021-07-01 13:15:00,147.17,147.21,147.14,147.19,11435.0,142.4978,142.5366,142.4688,142.5172,11435.0
2021-07-01 13:20:00,147.18,147.26,147.16,147.24,16188.0,142.5075,142.585,142.4882,142.5656,16188.0
2021-07-01 13:25:00,147.24,147.29,147.24,147.25,27247.0,142.5656,142.614,142.5656,142.5753,27247.0
2021-07-01 13:30:00,147.24,147.39,147.23,147.38,51433.0,142.5656,142.7109,142.5559,142.7012,51433.0
2021-07-01 13:35:00,147.39,147.54,147.38,147.53,67564.0,142.7109,142.8561,142.7012,142.8464,67564.0
2021-07-01 13:40:00,147.52,147.56,147.5,147.56,15634.0,142.8367,142.8755,142.8174,142.8755,15634.0
2021-07-01 13:45:00,147.55,147.56,147.47,147.47,64216.0,142.8658,142.8755,142.7883,142.7883,64216.0
2021-07-01 13:50:00,147.48,147.51,147.44,147.49,28158.0,142.798,142.827,142.7593,142.8077,28158.0
2021-07-01 13:55:00,147.49,147.5,147.4,147.41,39278.0,142.8077,142.8174,142.7205,142.7302,39278.0
2021-07-01 14:00:00,147.42,147.48,147.38,147.47,54528.0,142.7399,142.798,142.7012,142.7883,54528.0
2021-07-01 14:05:00,147.48,147.6,147.48,147.6,42494.0,142.798,142.9142,142.798,142.9142,42494.0
2021-07-01 14:10:00,147.59,147.6,147.51,147.52,33528.0,142.9045,142.9142,142.827,142.8367,33528.0
2021-07-01 14:15:00,147.55,147.61,147.51,147.56,21858.0,142.8658,142.9239,142.827,142.8755,21858.0
2021-07-01 14:20:00,147.56,147.61,147.55,147.59,68154.0,142.8755,142.9239,142.8658,142.9045,68154.0
2021-07-01 14:25:00,147.59,147.61,147.56,147.58,27610.0,142.9045,142.9239,142.8755,142.8948,27610.0
2021-07-01 14:30:00,147.58,147.7,147.57,147.69,40153.0,142.8948,143.011,142.8851,143.0013,40153.0
2021-07-01 14:35:00,147.69,147.72,147.63,147.68,36361.0,143.0013,143.0304,142.9432,142.9917,36361.0
2021-07-01 14:40:00,147.67,147.74,147.64,147.74,34952.0,142.982,143.0497,142.9529,143.0497,34952.0
2021-07-01 14:45:00,147.74,147.76,147.69,147.75,51437.0,143.0497,143.0691,143.0013,143.0594,51437.0
2021-07-01 14:50:00,147.74,147.77,147.71,147.75,38413.0,143.0497,143.0788,143.0207,143.0594,38413.0
2021-07-01 14:55:00,147.75,147.77,147.73,147.75,36594.0,143.0594,143.0788,143.0401,143.0594,36594.0
2021-07-01 15:00:00,147.75,147.8,147.73,147.74,42726.0,143.0594,143.1078,143.0401,143.0497,42726.0
2021-07-01 15:05:00,147.73,147.74,147.67,147.71,31335.0,143.0401,143.0497,142.982,143.0207,31335.0
2021-07-01 15:10:00,147.72,147.75,147.65,147.66,44080.0,143.0304,143.0594,142.9626,142.9723,44080.0
2021-07-01 15:15:00,147.66,147.69,147.61,147.67,63881.0,142.9723,143.0013,142.9239,142.982,63881.0
2021-07-01 15:20:00,147.67,147.7,147.64,147.69,40282.0,142.982,143.011,142.9529,143.0013,40282.0
2021-07-01 15:25:00,147.69,147.7,147.61,147.62,39958.0,143.0013,143.011,142.9239,142.9336,39958.0
2021-07-01 15:30:00,147.63,147.79,147.63,147.75,63521.0,142.9432,143.0982,142.9432,143.0594,63521.0
2021-07-01 15:35:00,147.76,147.77,147.67,147.72,46327.0,143.0691,143.0788,142.982,143.0304,46327.0
2021-07-01 15:40:00,147.72,147.73,147.64,147.67,68767.0,143.0304,143.0401,142.9529,142.982,68767.0
2021-07-01 15:45:00,147.66,147.73,147.63,147.7,78267.0,142.9723,143.0401,142.9432,143.011,78267.0
2021-07-01 15:50:00,147.71,147.75,147.63,147.71,317426.0,143.0207,143.0594,142.9432,143.0207,317426.0
2021-07-01 15:55:00,147.71,147.89,147.7,147.86,340410.0,143.0207,143.195,143.011,143.1659,340410.0
2021-07-02 09:30:00,148.67,148.89,148.58,148.84,137737.0,143.9502,144.1632,143.8631,144.1148,137737.0
2021-07-02 09:35:00,148.84,149.04,148.74,148.99,100651.0,144.1148,144.3085,144.018,144.2601,100651.0
2021-07-02 09:40:00,149.0,149.02,148.88,149.0,184078.0,144.2697,144.2891,144.1536,144.2697,184078.0
2021-07-02 09:45:00,149.0,149.18,148.96,149.16,156766.0,144.2697,144.444,144.231,144.4247,156766.0
2021-07-02 09:50:00,149.17,149.2,149.04,149.16,60306.0,144.4343,144.4634,144.3085,144.4247,60306.0
2021-07-02 09:55:00,149.17,149.24,149.13,149.13,52829.0,144.4343,144.5021,144.3956,144.3956,52829.0
2021-07-02 10:00:00,149.13,149.23,149.06,149.07,82931.0,144.3956,144.4924,144.3278,144.3375,82931.0
2021-07-02 10:05:00,149.08,149.23,149.07,149.2,41321.0,144.3472,144.4924,144.3375,144.4634,41321.0
2021-07-02 10:10:00,149.21,149.23,149.14,149.15,38504.0,144.4731,144.4924,144.4053,144.415,38504.0
2021-07-02 10:15:00,149.15,149.23,149.11,149.21,146435.0,144.415,144.4924,144.3763,144.4731,146435.0
2021-07-02 10:20:00,149.21,149.22,149.16,149.17,41401.0,144.4731,144.4828,144.4247,144.4343,41401.0
2021-07-02 10:25:00,149.15,149.22,149.11,149.16,61247.0,144.415,144.4828,144.3763,144.4247,61247.0
2021-07-02 10:30:00,149.15,149.15,148.94,149.05,47087.0,144.415,144.415,144.2117,144.3182,47087.0
2021-07-02 10:35:00,149.04,149.17,149.02,149.16,35732.0,144.3085,144.4343,144.2891,144.4247,35732.0
2021-07-02 10:40:00,149.16,149.18,148.97,149.04,35388.0,144.4247,144.444,144.2407,144.3085,35388.0
2021-07-02 10:45:00,149.03,149.05,148.95,149.0,62175.0,144.2988,144.3182,144.2213,144.2697,62175.0
2021-07-02 10:50:00,149.0,149.03,148.94,149.02,26739.0,144.2697,144.2988,144.2117,144.2891,26739.0
2021-07-02 10:55:00,149.03,149.07,148.98,148.98,43638.0,144.2988,144.3375,144.2504,144.2504,43638.0
2021-07-02 11:00:00,148.98,149.08,148.97,149.05,50068.0,144.2504,144.3472,144.2407,144.3182,50068.0
2021-07-02 11:05:00,149.06,149.1,149.0,149.09,27925.0,144.3278,144.3666,144.2697,144.3569,27925.0
2021-07-02 11:10:00,149.08,149.16,149.04,149.06,41130.0,144.3472,144.4247,144.3085,144.3278,41130.0
2021-07-02 11:15:00,149.05,149.15,149.04,149.13,19894.0,144.3182,144.415,144.3085,144.3956,19894.0
2021-07-02 11:20:00,149.12,149.13,148.98,149.04,37764.0,144.3859,144.3956,144.2504,144.3085,37764.0
2021-07-02 11:25:00,149.03,149.07,148.96,149.06,46561.0,144.2988,144.3375,144.231,144.3278,46561.0
2021-07-02 11:30:00,149.06,149.13,149.06,149.1,28123.0,144.3278,144.3956,144.3278,144.3666,28123.0
2021-07-02 11:35:00,149.1,149.22,149.08,149.21,27075.0,144.3666,144.4828,144.3472,144.4731,27075.0
2021-07-02 11:40:00,149.22,149.26,149.18,149.26,29275.0,144.4828,144.5215,144.444,144.5215,29275.0
2021-07-02 11:45:00,149.25,149.31,149.24,149.26,86842.0,144.5118,144.5699,144.5021,144.5215,86842.0
2021-07-02 11:50:00,149.26,149.37,149.26,149.37,31395.0,144.5215,144.628,144.5215,144.628,31395.0
2021-07-02 11:55:00,149.37,149.44,149.29,149.3,54275.0,144.628,144.6958,144.5505,144.5602,54275.0
2021-07-02 12:00:00,149.3,149.35,149.25,149.26,52506.0,144.5602,144.6086,144.5118,144.5215,52506.0
2021-07-02 12:05:00,149.26,149.29,149.2,149.2,44410.0,144.5215,144.5505,144.4634,144.4634,44410.0
2021-07-02 12:10:00,149.21,149.25,149.14,149.24,40094.0,144.4731,144.5118,144.4053,144.5021,40094.0
2021-07-02 12:15:00,149.24,149.31,149.22,149.29,43575.0,144.5021,144.5699,144.4828,144.5505,43575.0
2021-07-02 12:20:00,149.28,149.35,149.28,149.31,39266.0,144.5409,144.6086,144.5409,144.5699,39266.0
2021-07-02 12:25:00,149.31,149.36,149.28,149.29,47573.0,144.5699,144.6183,144.5409,144.5505,47573.0
2021-07-02 12:30:00,149.31,149.37,149.28,149.37,30602.0,144.5699,144.628,144.5409,144.628,30602.0
2021-07-02 12:35:00,149.37,149.38,149.31,149.35,21302.0,144.628,144.6377,144.5699,144.6086,21302.0
2021-07-02 12:40:00,149.34,149.37,149.31,149.34,74740.0,144.599,144.628,144.5699,144.599,74740.0
2021-07-02 12:45:00,149.34,149.42,149.32,149.4,30818.0,144.599,144.6764,144.5796,144.657,30818.0
2021-07-02 12:50:00,149.39,149.45,149.37,149.43,25673.0,144.6474,144.7055,144.628,144.6861,25673.0
2021-07-02 12:55:00,149.44,149.54,149.42,149.53,36741.0,144.6958,144.7926,144.6764,144.7829,36741.0
2021-07-02 13:00:00,149.53,149.55,149.53,149.53,59573.0,144.7829,144.8023,144.7829,144.7829,59573.0
2021-07-02 13:05:00,149.53,149.53,149.45,149.47,181802.0,144.7829,144.7829,144.7055,144.7248,181802.0
2021-07-02 13:10:00,149.47,149.51,149.46,149.5,52063.0,144.7248,144.7636,144.7151,144.7539,52063.0
2021-07-02 13:15:00,149.51,149.52,149.41,149.43,57559.0,144.7636,144.7732,144.6667,144.6861,57559.0
2021-07-02 13:20:00,149.43,149.5,149.43,149.5,52196.0,144.6861,144.7539,144.6861,144.7539,52196.0
2021-07-02 13:25:00,149.5,149.53,149.49,149.5,45744.0,144.7539,144.7829,144.7442,144.7539,45744.0
2021-07-02 13:30:00,149.5,149.55,149.5,149.53,171955.0,144.7539,144.8023,144.7539,144.7829,171955.0
2021-07-02 13:35:00,149.54,149.55,149.51,149.54,60504.0,144.7926,144.8023,144.7636,144.7926,60504.0
2021-07-02 13:40:00,149.55,149.64,149.54,149.64,104101.0,144.8023,144.8894,144.7926,144.8894,104101.0
2021-07-02 13:45:00,149.63,149.64,149.57,149.61,20122.0,144.8797,144.8894,144.8216,144.8604,20122.0
2021-07-02 13:50:00,149.62,149.65,149.6,149.63,24252.0,144.8701,144.8991,144.8507,144.8797,24252.0
2021-07-02 13:55:00,149.65,149.69,149.61,149.66,16866.0,144.8991,144.9378,144.8604,144.9088,16866.0
2021-07-02 14:00:00,149.67,149.68,149.63,149.64,24974.0,144.9185,144.9282,144.8797,144.8894,24974.0
2021-07-02 14:05:00,149.63,149.69,149.61,149.69,86447.0,144.8797,144.9378,144.8604,144.9378,86447.0
2021-07-02 14:10:00,149.69,149.71,149.66,149.68,30135.0,144.9378,144.9572,144.9088,144.9282,30135.0
2021-07-02 14:15:00,149.68,149.69,149.66,149.68,34710.0,144.9282,144.9378,144.9088,144.9282,34710.0
2021-07-02 14:20:00,149.68,149.74,149.67,149.72,39685.0,144.9282,144.9863,144.9185,144.9669,39685.0
2021-07-02 14:25:00,149.73,149.76,149.73,149.75,38707.0,144.9766,145.0056,144.9766,144.9959,38707.0
2021-07-02 14:30:00,149.75,149.76,149.69,149.71,46022.0,144.9959,145.0056,144.9378,144.9572,46022.0
2021-07-02 14:35:00,149.7,149.73,149.67,149.69,35524.0,144.9475,144.9766,144.9185,144.9378,35524.0
2021-07-02 14:40:00,149.68,149.69,149.65,149.67,27436.0,144.9282,144.9378,144.8991,144.9185,27436.0
2021-07-02 14:45:00,149.67,149.67,149.62,149.65,26486.0,144.9185,144.9185,144.8701,144.8991,26486.0
2021-07-02 14:50:00,149.65,149.66,149.57,149.6,40554.0,144.8991,144.9088,144.8216,144.8507,40554.0
2021-07-02 14:55:00,149.61,149.68,149.6,149.66,52670.0,144.8604,144.9282,144.8507,144.9088,52670.0
2021-07-02 15:00:00,149.65,149.69,149.62,149.69,28830.0,144.8991,144.9378,144.8701,144.9378,28830.0
2021-07-02 15:05:00,149.7,149.77,149.69,149.75,112735.0,144.9475,145.0153,144.9378,144.9959,112735.0
2021-07-02 15:10:00,149.76,149.79,149.72,149.74,51639.0,145.0056,145.0347,144.9669,144.9863,51639.0
2021-07-02 15:15:00,149.74,149.83,149.74,149.82,194880.0,144.9863,145.0734,144.9863,145.0637,194880.0
2021-07-02 15:20:00,149.82,149.83,149.77,149.81,62847.0,145.0637,145.0734,145.0153,145.054,62847.0
2021-07-02 15:25:00,149.81,149.83,149.77,149.8,50425.0,145.054,145.0734,145.0153,145.0443,50425.0
2021-07-02 15:30:00,149.8,149.84,149.77,149.79,50278.0,145.0443,145.0831,145.0153,145.0347,50278.0
2021-07-02 15:35:00,149.78,149.84,149.73,149.83,95511.0,145.025,145.0831,144.9766,145.0734,95511.0
2021-07-02 15:40:00,149.83,149.86,149.8,149.85,93443.0,145.0734,145.1024,145.0443,145.0928,93443.0
2021-07-02 15:45:00,149.86,149.92,149.84,149.9,107224.0,145.1024,145.1605,145.0831,145.1412,107224.0
2021-07-02 15:50:00,149.9,150.02,149.9,149.99,275566.0,145.1412,145.2574,145.1412,145.2283,275566.0
2021-07-02 15:55:00,149.97,150.01,149.82,149.88,482530.0,145.209,145.2477,145.0637,145.1218,482530.0
2021-07-06 09:30:00,150.21,150.54,150.16,150.37,146158.0,145.4413,145.7609,145.3929,145.5963,146158.0
2021-07-06 09:35:00,150.37,150.52,150.32,150.47,75634.0,145.5963,145.7415,145.5478,145.6931,75634.0
2021-07-06 09:40:00,150.48,150.62,150.45,150.6,69646.0,145.7028,145.8383,145.6737,145.819,69646.0
2021-07-06 09:45:00,150.6,150.85,150.52,150.83,154034.0,145.819,146.061,145.7415,146.0416,154034.0
2021-07-06 09:50:00,150.82,150.91,150.76,150.77,58745.0,146.032,146.1191,145.9739,145.9836,58745.0
2021-07-06 09:55:00,150.81,150.91,150.74,150.83,42442.0,146.0223,146.1191,145.9545,146.0416,42442.0
2021-07-06 10:00:00,150.84,150.96,150.77,150.89,60407.0,146.0513,146.1675,145.9836,146.0997,60407.0
2021-07-06 10:05:00,150.87,151.04,150.84,151.02,107246.0,146.0804,146.245,146.0513,146.2256,107246.0
2021-07-06 10:10:00,151.03,151.11,150.97,151.1,63098.0,146.2353,146.3128,146.1772,146.3031,63098.0
2021-07-06 10:15:00,151.11,151.14,150.84,150.87,82283.0,146.3128,146.3418,146.0513,146.0804,82283.0
2021-07-06 10:20:00,150.88,150.98,150.78,150.81,46030.0,146.0901,146.1869,145.9932,146.0223,46030.0
2021-07-06 10:25:00,150.79,150.95,150.75,150.91,37450.0,146.0029,146.1578,145.9642,146.1191,37450.0
2021-07-06 10:30:00,150.92,150.97,150.42,150.44,80391.0,146.1288,146.1772,145.6447,145.664,80391.0
2021-07-06 10:35:00,150.44,150.58,150.34,150.52,85459.0,145.664,145.7996,145.5672,145.7415,85459.0
2021-07-06 10:40:00,150.51,150.71,150.48,150.63,59186.0,145.7318,145.9255,145.7028,145.848,59186.0
2021-07-06 10:45:00,150.64,150.67,150.57,150.64,50566.0,145.8577,145.8867,145.7899,145.8577,50566.0
2021-07-06 10:50:00,150.65,150.68,150.47,150.58,39732.0,145.8674,145.8964,145.6931,145.7996,39732.0
2021-07-06 10:55:00,150.6,150.61,150.37,150.38,42813.0,145.819,145.8286,145.5963,145.6059,42813.0
2021-07-06 11:00:00,150.38,150.38,150.19,150.27,94873.0,145.6059,145.6059,145.422,145.4994,94873.0
2021-07-06 11:05:00,150.27,150.5,150.25,150.49,38991.0,145.4994,145.7221,145.4801,145.7124,38991.0
2021-07-06 11:10:00,150.48,150.53,150.31,150.31,70478.0,145.7028,145.7512,145.5382,145.5382,70478.0
2021-07-06 11:15:00,150.31,150.36,150.13,150.3,40240.0,145.5382,145.5866,145.3639,145.5285,40240.0
2021-07-06 11:20:00,150.28,150.42,150.24,150.28,36135.0,145.5091,145.6447,145.4704,145.5091,36135.0
2021-07-06 11:25:00,150.29,150.34,150.11,150.32,48356.0,145.5188,145.5672,145.3445,145.5478,48356.0
2021-07-06 11:30:00,150.32,150.37,150.23,150.3,41964.0,145.5478,145.5963,145.4607,145.5285,41964.0
2021-07-06 11:35:00,150.3,150.37,150.26,150.28,34872.0,145.5285,145.5963,145.4897,145.5091,34872.0
2021-07-06 11:40:00,150.32,150.33,150.11,150.11,31648.0,145.5478,145.5575,145.3445,145.3445,31648.0
2021-07-06 11:45:00,150.12,150.13,149.9,150.02,48342.0,145.3542,145.3639,145.1412,145.2574,48342.0
2021-07-06 11:50:00,150.01,150.16,150.01,150.07,31615.0,145.2477,145.3929,145.2477,145.3058,31615.0
2021-07-06 11:55:00,150.07,150.17,150.05,150.1,44762.0,145.3058,145.4026,145.2864,145.3348,44762.0
2021-07-06 12:00:00,150.12,150.12,149.92,149.92,69803.0,145.3542,145.3542,145.1605,145.1605,69803.0
2021-07-06 12:05:00,149.94,150.01,149.46,149.47,186649.0,145.1799,145.2477,144.7151,144.7248,186649.0
2021-07-06 12:10:00,149.48,149.59,149.38,149.39,70944.0,144.7345,144.841,144.6377,144.6474,70944.0
2021-07-06 12:15:00,149.39,149.42,149.01,149.06,132664.0,144.6474,144.6764,144.2794,144.3278,132664.0
2021-07-06 12:20:00,149.04,149.38,148.99,149.37,98594.0,144.3085,144.6377,144.2601,144.628,98594.0
2021-07-06 12:25:00,149.37,149.43,149.25,149.39,88683.0,144.628,144.6861,144.5118,144.6474,88683.0
2021-07-06 12:30:00,149.39,149.39,149.06,149.33,129877.0,144.6474,144.6474,144.3278,144.5893,129877.0
2021-07-06 12:35:00,149.33,149.33,149.17,149.29,29827.0,144.5893,144.5893,144.4343,144.5505,29827.0
2021-07-06 12:40:00,149.3,149.42,149.28,149.42,32733.0,144.5602,144.6764,144.5409,144.6764,32733.0
2021-07-06 12:45:00,149.42,149.52,149.37,149.47,31512.0,144.6764,144.7732,144.628,144.7248,31512.0
2021-07-06 12:50:00,149.51,149.65,149.45,149.65,20761.0,144.7636,144.8991,144.7055,144.8991,20761.0
2021-07-06 12:55:00,149.66,149.8,149.65,149.8,30207.0,144.9088,145.0443,144.8991,145.0443,30207.0
2021-07-06 13:00:00,149.78,149.84,149.69,149.83,53927.0,145.025,145.0831,144.9378,145.0734,53927.0
2021-07-06 13:05:00,149.82,149.87,149.79,149.86,27561.0,145.0637,145.1121,145.0347,145.1024,27561.0
2021-07-06 13:10:00,149.87,149.87,149.78,149.83,35357.0,145.1121,145.1121,145.025,145.0734,35357.0
2021-07-06 13:15:00,149.82,149.85,149.77,149.81,45654.0,145.0637,145.0928,145.0153,145.054,45654.0
2021-07-06 13:20:00,149.81,149.89,149.78,149.84,26372.0,145.054,145.1315,145.025,145.0831,26372.0
2021-07-06 13:25:00,149.84,149.89,149.83,149.88,19088.0,145.0831,145.1315,145.0734,145.1218,19088.0
2021-07-06 13:30:00,149.87,149.89,149.8,149.85,21090.0,145.1121,145.1315,145.0443,145.0928,21090.0
2021-07-06 13:35:00,149.84,149.88,149.8,149.84,24249.0,145.0831,145.1218,145.0443,145.0831,24249.0
2021-07-06 13:40:00,149.86,149.95,149.82,149.94,47356.0,145.1024,145.1896,145.0637,145.1799,47356.0
2021-07-06 13:45:00,149.93,149.98,149.9,149.98,27638.0,145.1702,145.2186,145.1412,145.2186,27638.0
2021-07-06 13:50:00,149.97,150.02,149.97,150.01,30545.0,145.209,145.2574,145.209,145.2477,30545.0
2021-07-06 13:55:00,150.0,150.01,149.87,149.91,35286.0,145.238,145.2477,145.1121,145.1509,35286.0
2021-07-06 14:00:00,149.91,149.95,149.88,149.94,25337.0,145.1509,145.1896,145.1218,145.1799,25337.0
2021-07-06 14:05:00,149.94,150.0,149.92,149.93,31430.0,145.1799,145.238,145.1605,145.1702,31430.0
2021-07-06 14:10:00,149.92,150.0,149.87,149.98,25706.0,145.1605,145.238,145.1121,145.2186,25706.0
2021-07-06 14:15:00,149.98,150.06,149.94,150.05,21600.0,145.2186,145.2961,145.1799,145.2864,21600.0
2021-07-06 14:20:00,150.06,150.1,150.03,150.07,26075.0,145.2961,145.3348,145.267,145.3058,26075.0
2021-07-06 14:25:00,150.07,150.13,150.04,150.13,41374.0,145.3058,145.3639,145.2767,145.3639,41374.0
2021-07-06 14:30:00,150.13,150.2,150.12,150.18,29271.0,145.3639,145.4316,145.3542,145.4123,29271.0
2021-07-06 14:35:00,150.17,150.18,150.07,150.15,24748.0,145.4026,145.4123,145.3058,145.3832,24748.0
2021-07-06 14:40:00,150.16,150.17,150.1,150.11,19364.0,145.3929,145.4026,145.3348,145.3445,19364.0
2021-07-06 14:45:00,150.09,150.12,150.05,150.07,32630.0,145.3251,145.3542,145.2864,145.3058,32630.0
2021-07-06 14:50:00,150.06,150.1,149.95,149.95,22363.0,145.2961,145.3348,145.1896,145.1896,22363.0
2021-07-06 14:55:00,149.94,150.07,149.93,150.06,30289.0,145.1799,145.3058,145.1702,145.2961,30289.0
2021-07-06 15:00:00,150.06,150.09,150.02,150.06,19394.0,145.2961,145.3251,145.2574,145.2961,19394.0
2021-07-06 15:05:00,150.06,150.18,150.06,150.18,45627.0,145.2961,145.4123,145.2961,145.4123,45627.0
2021-07-06 15:10:00,150.17,150.28,150.16,150.24,67003.0,145.4026,145.5091,145.3929,145.4704,67003.0
2021-07-06 15:15:00,150.24,150.3,150.23,150.29,51435.0,145.4704,145.5285,145.4607,145.5188,51435.0
2021-07-06 15:20:00,150.28,150.37,150.27,150.36,45616.0,145.5091,145.5963,145.4994,145.5866,45616.0
2021-07-06 15:25:00,150.36,150.45,150.35,150.42,55087.0,145.5866,145.6737,145.5769,145.6447,55087.0
2021-07-06 15:30:00,150.42,150.46,150.29,150.32,85698.0,145.6447,145.6834,145.5188,145.5478,85698.0
2021-07-06 15:35:00,150.31,150.43,150.29,150.43,53929.0,145.5382,145.6543,145.5188,145.6543,53929.0
2021-07-06 15:40:00,150.42,150.47,150.41,150.43,58456.0,145.6447,145.6931,145.635,145.6543,58456.0
2021-07-06 15:45:00,150.44,150.47,150.37,150.4,70419.0,145.664,145.6931,145.5963,145.6253,70419.0
2021-07-06 15:50:00,150.4,150.51,150.32,150.39,234377.0,145.6253,145.7318,145.5478,145.6156,234377.0
2021-07-06 15:55:00,150.39,150.47,150.33,150.44,350654.0,145.6156,145.6931,145.5575,145.664,350654.0
2021-07-07 09:30:00,151.45,151.56,150.97,151.01,297688.0,146.642,146.7485,146.1772,146.2159,297688.0
2021-07-07 09:35:00,151.0,151.21,150.89,151.14,135410.0,146.2063,146.4096,146.0997,146.3418,135410.0
2021-07-07 09:40:00,151.14,151.42,151.02,151.4,115872.0,146.3418,146.6129,146.2256,146.5936,115872.0
2021-07-07 09:45:00,151.41,151.41,151.15,151.32,230834.0,146.6032,146.6032,146.3515,146.5161,230834.0
2021-07-07 09:50:00,151.35,151.35,151.09,151.27,128817.0,146.5451,146.5451,146.2934,146.4677,128817.0
2021-07-07 09:55:00,151.28,151.4,151.21,151.21,91075.0,146.4774,146.5936,146.4096,146.4096,91075.0
2021-07-07 10:00:00,151.21,151.33,151.04,151.04,81107.0,146.4096,146.5258,146.245,146.245,81107.0
2021-07-07 10:05:00,151.03,151.15,150.93,151.09,55254.0,146.2353,146.3515,146.1385,146.2934,55254.0
2021-07-07 10:10:00,151.12,151.41,151.12,151.32,68469.0,146.3224,146.6032,146.3224,146.5161,68469.0
2021-07-07 10:15:00,151.33,151.49,151.32,151.4,80804.0,146.5258,146.6807,146.5161,146.5936,80804.0
2021-07-07 10:20:00,151.39,151.39,151.2,151.21,55341.0,146.5839,146.5839,146.3999,146.4096,55341.0
2021-07-07 10:25:00,151.2,151.25,150.86,150.89,91950.0,146.3999,146.4483,146.0707,146.0997,91950.0
2021-07-07 10:30:00,150.89,150.99,150.68,150.7,57925.0,146.0997,146.1966,145.8964,145.9158,57925.0
2021-07-07 10:35:00,150.69,150.8,150.52,150.53,68121.0,145.9061,146.0126,145.7415,145.7512,68121.0
2021-07-07 10:40:00,150.53,150.57,150.06,150.09,102663.0,145.7512,145.7899,145.2961,145.3251,102663.0
2021-07-07 10:45:00,150.1,150.48,150.04,150.36,137838.0,145.3348,145.7028,145.2767,145.5866,137838.0
2021-07-07 10:50:00,150.36,150.53,150.29,150.49,110025.0,145.5866,145.7512,145.5188,145.7124,110025.0
2021-07-07 10:55:00,150.5,150.63,150.5,150.59,95439.0,145.7221,145.848,145.7221,145.8093,95439.0
2021-07-07 11:00:00,150.57,150.69,150.36,150.46,81810.0,145.7899,145.9061,145.5866,145.6834,81810.0
2021-07-07 11:05:00,150.45,150.48,150.2,150.34,140905.0,145.6737,145.7028,145.4316,145.5672,140905.0
2021-07-07 11:10:00,150.34,150.53,150.21,150.53,47561.0,145.5672,145.7512,145.4413,145.7512,47561.0
2021-07-07 11:15:00,150.53,150.63,150.42,150.57,55223.0,145.7512,145.848,145.6447,145.7899,55223.0
2021-07-07 11:20:00,150.58,150.59,150.36,150.55,35072.0,145.7996,145.8093,145.5866,145.7705,35072.0
2021-07-07 11:25:00,150.54,150.56,150.39,150.55,32057.0,145.7609,145.7802,145.6156,145.7705,32057.0
2021-07-07 11:30:00,150.56,150.59,150.36,150.43,40941.0,145.7802,145.8093,145.5866,145.6543,40941.0
2021-07-07 11:35:00,150.45,150.6,150.43,150.59,32091.0,145.6737,145.819,145.6543,145.8093,32091.0
2021-07-07 11:40:00,150.58,150.86,150.58,150.85,46575.0,145.7996,146.0707,145.7996,146.061,46575.0
2021-07-07 11:45:00,150.84,151.01,150.84,151.0,77937.0,146.0513,146.2159,146.0513,146.2063,77937.0
2021-07-07 11:50:00,150.98,151.15,150.98,151.1,70352.0,146.1869,146.3515,146.1869,146.3031,70352.0
2021-07-07 11:55:00,151.1,151.17,150.99,151.02,52958.0,146.3031,146.3709,146.1966,146.2256,52958.0
2021-07-07 12:00:00,151.03,151.2,151.01,151.17,53046.0,146.2353,146.3999,146.2159,146.3709,53046.0
2021-07-07 12:05:00,151.17,151.25,151.15,151.2,29430.0,146.3709,146.4483,146.3515,146.3999,29430.0
2021-07-07 12:10:00,151.2,151.25,151.16,151.19,27978.0,146.3999,146.4483,146.3612,146.3902,27978.0
2021-07-07 12:15:00,151.21,151.27,151.13,151.17,29492.0,146.4096,146.4677,146.3321,146.3709,29492.0
2021-07-07 12:20:00,151.17,151.17,151.0,151.06,41802.0,146.3709,146.3709,146.2063,146.2643,41802.0
2021-07-07 12:25:00,151.07,151.1,150.96,150.97,53418.0,146.274,146.3031,146.1675,146.1772,53418.0
2021-07-07 12:30:00,150.97,151.06,150.87,151.06,53689.0,146.1772,146.2643,146.0804,146.2643,53689.0
2021-07-07 12:35:00,151.07,151.09,151.01,151.04,40801.0,146.274,146.2934,146.2159,146.245,40801.0
2021-07-07 12:40:00,151.04,151.08,151.01,151.02,32564.0,146.245,146.2837,146.2159,146.2256,32564.0
2021-07-07 12:45:00,151.03,151.05,150.96,150.99,42162.0,146.2353,146.2547,146.1675,146.1966,42162.0
2021-07-07 12:50:00,151.01,151.06,150.97,151.06,56370.0,146.2159,146.2643,146.1772,146.2643,56370.0
2021-07-07 12:55:00,151.05,151.1,151.0,151.04,16074.0,146.2547,146.3031,146.2063,146.245,16074.0
2021-07-07 13:00:00,151.05,151.05,150.85,150.85,38562.0,146.2547,146.2547,146.061,146.061,38562.0
2021-07-07 13:05:00,150.83,150.94,150.78,150.87,72209.0,146.0416,146.1482,145.9932,146.0804,72209.0
2021-07-07 13:10:00,150.86,150.98,150.82,150.96,35037.0,146.0707,146.1869,146.032,146.1675,35037.0
2021-07-07 13:15:00,150.95,150.98,150.91,150.98,46851.0,146.1578,146.1869,146.1191,146.1869,46851.0
2021-07-07 13:20:00,150.99,151.03,150.94,150.97,46366.0,146.1966,146.2353,146.1482,146.1772,46366.0
2021-07-07 13:25:00,150.96,151.06,150.94,151.06,77085.0,146.1675,146.2643,146.1482,146.2643,77085.0
2021-07-07 13:30:00,151.06,151.09,150.98,151.06,88588.0,146.2643,146.2934,146.1869,146.2643,88588.0
2021-07-07 13:35:00,151.06,151.08,150.95,150.97,41100.0,146.2643,146.2837,146.1578,146.1772,41100.0
2021-07-07 13:40:00,150.96,151.0,150.91,150.97,63740.0,146.1675,146.2063,146.1191,146.1772,63740.0
2021-07-07 13:45:00,150.97,151.09,150.96,151.07,36404.0,146.1772,146.2934,146.1675,146.274,36404.0
2021-07-07 13:50:00,151.06,151.21,151.05,151.18,29031.0,146.2643,146.4096,146.2547,146.3805,29031.0
2021-07-07 13:55:00,151.19,151.22,151.09,151.1,87474.0,146.3902,146.4193,146.2934,146.3031,87474.0
2021-07-07 14:00:00,151.12,151.45,151.09,151.38,120150.0,146.3224,146.642,146.2934,146.5742,120150.0
2021-07-07 14:05:00,151.38,151.45,151.26,151.41,68674.0,146.5742,146.642,146.458,146.6032,68674.0
2021-07-07 14:10:00,151.43,151.43,151.31,151.31,40510.0,146.6226,146.6226,146.5064,146.5064,40510.0
2021-07-07 14:15:00,151.32,151.46,151.22,151.45,36815.0,146.5161,146.6516,146.4193,146.642,36815.0
2021-07-07 14:20:00,151.45,151.46,151.33,151.37,136160.0,146.642,146.6516,146.5258,146.5645,136160.0
2021-07-07 14:25:00,151.37,151.44,151.3,151.3,31414.0,146.5645,146.6323,146.4967,146.4967,31414.0
2021-07-07 14:30:00,151.3,151.3,151.14,151.17,36772.0,146.4967,146.4967,146.3418,146.3709,36772.0
2021-07-07 14:35:00,151.16,151.19,151.01,151.02,60733.0,146.3612,146.3902,146.2159,146.2256,60733.0
2021-07-07 14:40:00,151.01,151.16,150.99,151.12,36654.0,146.2159,146.3612,146.1966,146.3224,36654.0
2021-07-07 14:45:00,151.12,151.3,151.11,151.3,57391.0,146.3224,146.4967,146.3128,146.4967,57391.0
2021-07-07 14:50:00,151.29,151.31,151.15,151.18,23673.0,146.487,146.5064,146.3515,146.3805,23673.0
2021-07-07 14:55:00,151.2,151.36,151.19,151.31,30470.0,146.3999,146.5548,146.3902,146.5064,30470.0
2021-07-07 15:00:00,151.3,151.38,151.29,151.37,24725.0,146.4967,146.5742,146.487,146.5645,24725.0
2021-07-07 15:05:00,151.38,151.4,151.33,151.38,41318.0,146.5742,146.5936,146.5258,146.5742,41318.0
2021-07-07 15:10:00,151.39,151.4,151.33,151.34,30806.0,146.5839,146.5936,146.5258,146.5355,30806.0
2021-07-07 15:15:00,151.33,151.37,151.27,151.28,55215.0,146.5258,146.5645,146.4677,146.4774,55215.0
2021-07-07 15:20:00,151.28,151.37,151.22,151.24,63964.0,146.4774,146.5645,146.4193,146.4386,63964.0
2021-07-07 15:25:00,151.22,151.25,151.15,151.19,52008.0,146.4193,146.4483,146.3515,146.3902,52008.0
2021-07-07 15:30:00,151.18,151.31,151.17,151.3,56554.0,146.3805,146.5064,146.3709,146.4967,56554.0
2021-07-07 15:35:00,151.3,151.32,151.23,151.28,56030.0,146.4967,146.5161,146.429,146.4774,56030.0
2021-07-07 15:40:00,151.28,151.31,151.22,151.25,46370.0,146.4774,146.5064,146.4193,146.4483,46370.0
2021-07-07 15:45:00,151.25,151.3,151.22,151.26,97489.0,146.4483,146.4967,146.4193,146.458,97489.0
2021-07-07 15:50:00,151.26,151.33,151.21,151.24,357281.0,146.458,146.5258,146.4096,146.4386,357281.0
2021-07-07 15:55:00,151.24,151.27,151.12,151.24,601282.0,146.4386,146.4677,146.3224,146.4386,601282.0
2021-07-08 09:30:00,148.91,149.27,148.6,149.06,384518.0,144.1826,144.5312,143.8824,144.3278,384518.0
2021-07-08 09:35:00,149.06,149.35,149.02,149.33,150088.0,144.3278,144.6086,144.2891,144.5893,150088.0
2021-07-08 09:40:00,149.33,149.41,148.78,148.8,119062.0,144.5893,144.6667,144.0567,144.0761,119062.0
2021-07-08 09:45:00,148.78,148.85,148.2,148.2,325148.0,144.0567,144.1245,143.4951,143.4951,325148.0
2021-07-08 09:50:00,148.2,149.05,148.2,148.95,261323.0,143.4951,144.3182,143.4951,144.2213,261323.0
2021-07-08 09:55:00,148.95,149.24,148.83,149.24,138085.0,144.2213,144.5021,144.1051,144.5021,138085.0
2021-07-08 10:00:00,149.24,149.33,148.95,149.29,160652.0,144.5021,144.5893,144.2213,144.5505,160652.0
2021-07-08 10:05:00,149.3,149.33,148.96,148.96,200434.0,144.5602,144.5893,144.231,144.231,200434.0
2021-07-08 10:10:00,148.97,149.28,148.89,149.08,142632.0,144.2407,144.5409,144.1632,144.3472,142632.0
2021-07-08 10:15:00,149.09,149.2,148.91,148.94,109817.0,144.3569,144.4634,144.1826,144.2117,109817.0
2021-07-08 10:20:00,148.94,148.97,148.53,148.67,92541.0,144.2117,144.2407,143.8147,143.9502,92541.0
2021-07-08 10:25:00,148.68,149.23,148.66,149.18,83270.0,143.9599,144.4924,143.9405,144.444,83270.0
2021-07-08 10:30:00,149.18,149.33,148.93,148.99,124849.0,144.444,144.5893,144.202,144.2601,124849.0
2021-07-08 10:35:00,148.99,149.08,148.61,148.76,112663.0,144.2601,144.3472,143.8921,144.0374,112663.0
2021-07-08 10:40:00,148.79,149.05,148.64,148.98,105127.0,144.0664,144.3182,143.9212,144.2504,105127.0
2021-07-08 10:45:00,148.97,149.12,148.71,148.76,74679.0,144.2407,144.3859,143.989,144.0374,74679.0
2021-07-08 10:50:00,148.75,148.96,148.69,148.89,70916.0,144.0277,144.231,143.9696,144.1632,70916.0
2021-07-08 10:55:00,148.89,148.93,148.55,148.59,53102.0,144.1632,144.202,143.834,143.8728,53102.0
2021-07-08 11:00:00,148.61,148.64,148.47,148.61,140184.0,143.8921,143.9212,143.7566,143.8921,140184.0
2021-07-08 11:05:00,148.66,149.1,148.66,149.09,69164.0,143.9405,144.3666,143.9405,144.3569,69164.0
2021-07-08 11:10:00,149.11,149.2,149.06,149.16,66156.0,144.3763,144.4634,144.3278,144.4247,66156.0
2021-07-08 11:15:00,149.16,149.28,148.98,149.2,110380.0,144.4247,144.5409,144.2504,144.4634,110380.0
2021-07-08 11:20:00,149.19,149.27,149.06,149.22,72766.0,144.4537,144.5312,144.3278,144.4828,72766.0
2021-07-08 11:25:00,149.21,149.39,149.2,149.32,50896.0,144.4731,144.6474,144.4634,144.5796,50896.0
2021-07-08 11:30:00,149.33,149.37,149.09,149.19,68357.0,144.5893,144.628,144.3569,144.4537,68357.0
2021-07-08 11:35:00,149.22,149.47,149.01,149.47,63306.0,144.4828,144.7248,144.2794,144.7248,63306.0
2021-07-08 11:40:00,149.47,149.51,149.38,149.5,45266.0,144.7248,144.7636,144.6377,144.7539,45266.0
2021-07-08 11:45:00,149.5,149.67,149.48,149.65,66634.0,144.7539,144.9185,144.7345,144.8991,66634.0
2021-07-08 11:50:00,149.65,149.8,149.62,149.74,43350.0,144.8991,145.0443,144.8701,144.9863,43350.0
2021-07-08 11:55:00,149.74,149.77,149.64,149.75,37584.0,144.9863,145.0153,144.8894,144.9959,37584.0
2021-07-08 12:00:00,149.76,149.84,149.72,149.74,25407.0,145.0056,145.0831,144.9669,144.9863,25407.0
2021-07-08 12:05:00,149.73,149.83,149.71,149.82,28104.0,144.9766,145.0734,144.9572,145.0637,28104.0
2021-07-08 12:10:00,149.81,149.81,149.62,149.65,64657.0,145.054,145.054,144.8701,144.8991,64657.0
2021-07-08 12:15:00,149.64,149.72,149.54,149.62,27923.0,144.8894,144.9669,144.7926,144.8701,27923.0
2021-07-08 12:20:00,149.61,149.7,149.57,149.62,31865.0,144.8604,144.9475,144.8216,144.8701,31865.0
2021-07-08 12:25:00,149.63,149.81,149.56,149.79,31274.0,144.8797,145.054,144.812,145.0347,31274.0
2021-07-08 12:30:00,149.79,149.97,149.78,149.92,56934.0,145.0347,145.209,145.025,145.1605,56934.0
2021-07-08 12:35:00,149.92,149.93,149.81,149.88,32159.0,145.1605,145.1702,145.054,145.1218,32159.0
2021-07-08 12:40:00,149.89,149.94,149.8,149.92,35444.0,145.1315,145.1799,145.0443,145.1605,35444.0
2021-07-08 12:45:00,149.92,149.92,149.81,149.87,20928.0,145.1605,145.1605,145.054,145.1121,20928.0
2021-07-08 12:50:00,149.87,150.0,149.84,150.0,28311.0,145.1121,145.238,145.0831,145.238,28311.0
2021-07-08 12:55:00,150.0,150.05,149.91,149.92,29041.0,145.238,145.2864,145.1509,145.1605,29041.0
2021-07-08 13:00:00,149.9,150.04,149.89,149.97,234090.0,145.1412,145.2767,145.1315,145.209,234090.0
2021-07-08 13:05:00,149.97,150.06,149.94,149.95,36809.0,145.209,145.2961,145.1799,145.1896,36809.0
2021-07-08 13:10:00,149.97,150.0,149.79,149.8,48594.0,145.209,145.238,145.0347,145.0443,48594.0
2021-07-08 13:15:00,149.81,149.9,149.77,149.77,67987.0,145.054,145.1412,145.0153,145.0153,67987.0
2021-07-08 13:20:00,149.78,149.87,149.72,149.84,28744.0,145.025,145.1121,144.9669,145.0831,28744.0
2021-07-08 13:25:00,149.86,150.05,149.86,150.02,76936.0,145.1024,145.2864,145.1024,145.2574,76936.0
2021-07-08 13:30:00,150.03,150.13,150.0,150.06,42216.0,145.267,145.3639,145.238,145.2961,42216.0
2021-07-08 13:35:00,150.08,150.2,150.04,150.16,53746.0,145.3155,145.4316,145.2767,145.3929,53746.0
2021-07-08 13:40:00,150.17,150.24,150.12,150.16,24454.0,145.4026,145.4704,145.3542,145.3929,24454.0
2021-07-08 13:45:00,150.16,150.23,150.08,150.08,24043.0,145.3929,145.4607,145.3155,145.3155,24043.0
2021-07-08 13:50:00,150.09,150.18,150.06,150.06,36257.0,145.3251,145.4123,145.2961,145.2961,36257.0
2021-07-08 13:55:00,150.05,150.13,150.01,150.03,18081.0,145.2864,145.3639,145.2477,145.267,18081.0
2021-07-08 14:00:00,150.05,150.07,149.95,150.01,30773.0,145.2864,145.3058,145.1896,145.2477,30773.0
2021-07-08 14:05:00,150.01,150.04,149.91,149.94,26594.0,145.2477,145.2767,145.1509,145.1799,26594.0
2021-07-08 14:10:00,149.96,150.03,149.94,150.0,40596.0,145.1993,145.267,145.1799,145.238,40596.0
2021-07-08 14:15:00,150.0,150.01,149.76,149.78,45146.0,145.238,145.2477,145.0056,145.025,45146.0
2021-07-08 14:20:00,149.76,149.77,149.63,149.66,32221.0,145.0056,145.0153,144.8797,144.9088,32221.0
2021-07-08 14:25:00,149.66,149.72,149.6,149.68,27065.0,144.9088,144.9669,144.8507,144.9282,27065.0
2021-07-08 14:30:00,149.68,149.82,149.57,149.8,29787.0,144.9282,145.0637,144.8216,145.0443,29787.0
2021-07-08 14:35:00,149.8,149.81,149.7,149.72,35165.0,145.0443,145.054,144.9475,144.9669,35165.0
2021-07-08 14:40:00,149.73,149.8,149.7,149.75,23077.0,144.9766,145.0443,144.9475,144.9959,23077.0
2021-07-08 14:45:00,149.76,149.77,149.53,149.53,40640.0,145.0056,145.0153,144.7829,144.7829,40640.0
2021-07-08 14:50:00,149.53,149.61,149.47,149.49,76854.0,144.7829,144.8604,144.7248,144.7442,76854.0
2021-07-08 14:55:00,149.48,149.74,149.47,149.67,61761.0,144.7345,144.9863,144.7248,144.9185,61761.0
2021-07-08 15:00:00,149.66,149.78,149.62,149.7,130810.0,144.9088,145.025,144.8701,144.9475,130810.0
2021-07-08 15:05:00,149.72,149.74,149.56,149.62,107485.0,144.9669,144.9863,144.812,144.8701,107485.0
2021-07-08 15:10:00,149.62,149.72,149.54,149.54,49182.0,144.8701,144.9669,144.7926,144.7926,49182.0
2021-07-08 15:15:00,149.55,149.56,149.35,149.43,132614.0,144.8023,144.812,144.6086,144.6861,132614.0
2021-07-08 15:20:00,149.43,149.64,149.39,149.57,104277.0,144.6861,144.8894,144.6474,144.8216,104277.0
2021-07-08 15:25:00,149.57,149.64,149.49,149.56,71132.0,144.8216,144.8894,144.7442,144.812,71132.0
2021-07-08 15:30:00,149.57,149.7,149.48,149.62,86356.0,144.8216,144.9475,144.7345,144.8701,86356.0
2021-07-08 15:35:00,149.61,149.79,149.58,149.75,61343.0,144.8604,145.0347,144.8313,144.9959,61343.0
2021-07-08 15:40:00,149.76,149.77,149.45,149.53,130887.0,145.0056,145.0153,144.7055,144.7829,130887.0
2021-07-08 15:45:00,149.53,149.54,149.28,149.29,124081.0,144.7829,144.7926,144.5409,144.5505,124081.0
2021-07-08 15:50:00,149.29,149.63,149.17,149.48,318611.0,144.5505,144.8797,144.4343,144.7345,318611.0
2021-07-08 15:55:00,149.49,149.89,149.49,149.88,637498.0,144.7442,145.1315,144.7442,145.1218,637498.0
2021-07-09 09:30:00,149.64,150.04,149.6,149.82,135392.0,144.8894,145.2767,144.8507,145.0637,135392.0
2021-07-09 09:35:00,149.81,149.81,149.42,149.59,183285.0,145.054,145.054,144.6764,144.841,183285.0
2021-07-09 09:40:00,149.55,149.94,149.5,149.9,85877.0,144.8023,145.1799,144.7539,145.1412,85877.0
2021-07-09 09:45:00,149.93,150.07,149.71,149.95,81866.0,145.1702,145.3058,144.9572,145.1896,81866.0
2021-07-09 09:50:00,149.96,150.11,149.89,150.0,76507.0,145.1993,145.3445,145.1315,145.238,76507.0
2021-07-09 09:55:00,150.0,150.12,149.88,150.11,82792.0,145.238,145.3542,145.1218,145.3445,82792.0
2021-07-09 10:00:00,150.12,150.26,150.08,150.26,68400.0,145.3542,145.4897,145.3155,145.4897,68400.0
2021-07-09 10:05:00,150.27,150.3,150.1,150.2,45398.0,145.4994,145.5285,145.3348,145.4316,45398.0
2021-07-09 10:10:00,150.19,150.27,150.04,150.05,43670.0,145.422,145.4994,145.2767,145.2864,43670.0
2021-07-09 10:15:00,150.05,150.2,150.02,150.17,58123.0,145.2864,145.4316,145.2574,145.4026,58123.0
2021-07-09 10:20:00,150.16,150.29,150.1,150.29,44825.0,145.3929,145.5188,145.3348,145.5188,44825.0
2021-07-09 10:25:00,150.3,150.34,150.21,150.22,57779.0,145.5285,145.5672,145.4413,145.451,57779.0
2021-07-09 10:30:00,150.2,150.32,150.11,150.31,29859.0,145.4316,145.5478,145.3445,145.5382,29859.0
2021-07-09 10:35:00,150.32,150.39,150.28,150.38,28425.0,145.5478,145.6156,145.5091,145.6059,28425.0
2021-07-09 10:40:00,150.38,150.5,150.33,150.49,46831.0,145.6059,145.7221,145.5575,145.7124,46831.0
2021-07-09 10:45:00,150.5,150.56,150.45,150.51,47838.0,145.7221,145.7802,145.6737,145.7318,47838.0
2021-07-09 10:50:00,150.5,150.76,150.5,150.74,77150.0,145.7221,145.9739,145.7221,145.9545,77150.0
2021-07-09 10:55:00,150.74,150.82,150.66,150.79,78098.0,145.9545,146.032,145.877,146.0029,78098.0
2021-07-09 11:00:00,150.8,150.96,150.79,150.82,51479.0,146.0126,146.1675,146.0029,146.032,51479.0
2021-07-09 11:05:00,150.82,150.9,150.76,150.9,48180.0,146.032,146.1094,145.9739,146.1094,48180.0
2021-07-09 11:10:00,150.91,150.91,150.79,150.82,28778.0,146.1191,146.1191,146.0029,146.032,28778.0
2021-07-09 11:15:00,150.82,150.92,150.77,150.89,26999.0,146.032,146.1288,145.9836,146.0997,26999.0
2021-07-09 11:20:00,150.88,151.02,150.82,151.02,42176.0,146.0901,146.2256,146.032,146.2256,42176.0
2021-07-09 11:25:00,151.01,151.03,150.95,150.99,51910.0,146.2159,146.2353,146.1578,146.1966,51910.0
2021-07-09 11:30:00,151.0,151.04,150.91,150.97,43620.0,146.2063,146.245,146.1191,146.1772,43620.0
2021-07-09 11:35:00,150.97,151.04,150.96,151.0,45384.0,146.1772,146.245,146.1675,146.2063,45384.0
2021-07-09 11:40:00,151.02,151.11,150.99,151.03,20555.0,146.2256,146.3128,146.1966,146.2353,20555.0
2021-07-09 11:45:00,151.04,151.13,151.02,151.05,28000.0,146.245,146.3321,146.2256,146.2547,28000.0
2021-07-09 11:50:00,151.05,151.1,151.03,151.04,27568.0,146.2547,146.3031,146.2353,146.245,27568.0
2021-07-09 11:55:00,151.04,151.07,150.91,151.01,70086.0,146.245,146.274,146.1191,146.2159,70086.0
2021-07-09 12:00:00,151.01,151.1,151.0,151.09,20751.0,146.2159,146.3031,146.2063,146.2934,20751.0
2021-07-09 12:05:00,151.1,151.1,151.02,151.03,21592.0,146.3031,146.3031,146.2256,146.2353,21592.0
2021-07-09 12:10:00,151.04,151.07,151.0,151.03,15540.0,146.245,146.274,146.2063,146.2353,15540.0
2021-07-09 12:15:00,151.03,151.09,151.02,151.02,14276.0,146.2353,146.2934,146.2256,146.2256,14276.0
2021-07-09 12:20:00,151.02,151.03,150.92,151.0,48005.0,146.2256,146.2353,146.1288,146.2063,48005.0
2021-07-09 12:25:00,150.98,151.09,150.98,151.06,19889.0,146.1869,146.2934,146.1869,146.2643,19889.0
2021-07-09 12:30:00,151.07,151.08,151.05,151.06,11320.0,146.274,146.2837,146.2547,146.2643,11320.0
2021-07-09 12:35:00,151.05,151.12,151.04,151.09,26250.0,146.2547,146.3224,146.245,146.2934,26250.0
2021-07-09 12:40:00,151.09,151.25,151.09,151.24,48513.0,146.2934,146.4483,146.2934,146.4386,48513.0
2021-07-09 12:45:00,151.24,151.27,151.19,151.22,20736.0,146.4386,146.4677,146.3902,146.4193,20736.0
2021-07-09 12:50:00,151.23,151.24,151.18,151.22,10213.0,146.429,146.4386,146.3805,146.4193,10213.0
2021-07-09 12:55:00,151.21,151.22,151.14,151.16,8497.0,146.4096,146.4193,146.3418,146.3612,8497.0
2021-07-09 13:00:00,151.16,151.17,151.08,151.11,23757.0,146.3612,146.3709,146.2837,146.3128,23757.0
2021-07-09 13:05:00,151.11,151.12,150.97,151.0,30989.0,146.3128,146.3224,146.1772,146.2063,30989.0
2021-07-09 13:10:00,151.02,151.06,150.98,150.98,83540.0,146.2256,146.2643,146.1869,146.1869,83540.0
2021-07-09 13:15:00,150.98,151.08,150.97,151.02,18929.0,146.1869,146.2837,146.1772,146.2256,18929.0
2021-07-09 13:20:00,151.03,151.09,151.03,151.06,34350.0,146.2353,146.2934,146.2353,146.2643,34350.0
2021-07-09 13:25:00,151.06,151.09,151.05,151.09,21704.0,146.2643,146.2934,146.2547,146.2934,21704.0
2021-07-09 13:30:00,151.08,151.15,151.07,151.11,79257.0,146.2837,146.3515,146.274,146.3128,79257.0
2021-07-09 13:35:00,151.11,151.19,151.08,151.18,32709.0,146.3128,146.3902,146.2837,146.3805,32709.0
2021-07-09 13:40:00,151.17,151.21,151.12,151.12,20998.0,146.3709,146.4096,146.3224,146.3224,20998.0
2021-07-09 13:45:00,151.12,151.15,151.08,151.08,27405.0,146.3224,146.3515,146.2837,146.2837,27405.0
2021-07-09 13:50:00,151.07,151.08,151.02,151.06,47980.0,146.274,146.2837,146.2256,146.2643,47980.0
2021-07-09 13:55:00,151.07,151.11,151.03,151.11,30362.0,146.274,146.3128,146.2353,146.3128,30362.0
2021-07-09 14:00:00,151.11,151.15,151.08,151.11,19658.0,146.3128,146.3515,146.2837,146.3128,19658.0
2021-07-09 14:05:00,151.1,151.11,151.04,151.06,20674.0,146.3031,146.3128,146.245,146.2643,20674.0
2021-07-09 14:10:00,151.06,151.08,150.96,150.96,22118.0,146.2643,146.2837,146.1675,146.1675,22118.0
2021-07-09 14:15:00,150.96,151.0,150.93,151.0,50385.0,146.1675,146.2063,146.1385,146.2063,50385.0
2021-07-09 14:20:00,151.0,151.01,150.92,150.99,48845.0,146.2063,146.2159,146.1288,146.1966,48845.0
2021-07-09 14:25:00,151.0,151.05,150.99,151.02,23065.0,146.2063,146.2547,146.1966,146.2256,23065.0
2021-07-09 14:30:00,151.02,151.12,151.01,151.11,29920.0,146.2256,146.3224,146.2159,146.3128,29920.0
2021-07-09 14:35:00,151.11,151.14,151.1,151.11,29160.0,146.3128,146.3418,146.3031,146.3128,29160.0
2021-07-09 14:40:00,151.1,151.16,151.09,151.14,28561.0,146.3031,146.3612,146.2934,146.3418,28561.0
2021-07-09 14:45:00,151.14,151.16,151.04,151.07,16158.0,146.3418,146.3612,146.245,146.274,16158.0
2021-07-09 14:50:00,151.06,151.13,151.05,151.12,23307.0,146.2643,146.3321,146.2547,146.3224,23307.0
2021-07-09 14:55:00,151.11,151.22,151.1,151.19,36419.0,146.3128,146.4193,146.3031,146.3902,36419.0
2021-07-09 15:00:00,151.19,151.23,151.12,151.13,24855.0,146.3902,146.429,146.3224,146.3321,24855.0
2021-07-09 15:05:00,151.15,151.18,151.14,151.17,19101.0,146.3515,146.3805,146.3418,146.3709,19101.0
2021-07-09 15:10:00,151.17,151.19,151.14,151.17,40353.0,146.3709,146.3902,146.3418,146.3709,40353.0
2021-07-09 15:15:00,151.18,151.21,151.14,151.2,42530.0,146.3805,146.4096,146.3418,146.3999,42530.0
2021-07-09 15:20:00,151.19,151.22,151.16,151.2,36816.0,146.3902,146.4193,146.3612,146.3999,36816.0
2021-07-09 15:25:00,151.2,151.22,151.13,151.16,35332.0,146.3999,146.4193,146.3321,146.3612,35332.0
2021-07-09 15:30:00,151.16,151.18,151.12,151.15,32566.0,146.3612,146.3805,146.3224,146.3515,32566.0
2021-07-09 15:35:00,151.15,151.17,151.12,151.12,47238.0,146.3515,146.3709,146.3224,146.3224,47238.0
2021-07-09 15:40:00,151.12,151.14,151.08,151.09,64727.0,146.3224,146.3418,146.2837,146.2934,64727.0
2021-07-09 15:45:00,151.09,151.24,151.07,151.24,124303.0,146.2934,146.4386,146.274,146.4386,124303.0
2021-07-09 15:50:00,151.24,151.34,151.14,151.3,332478.0,146.4386,146.5355,146.3418,146.4967,332478.0
2021-07-09 15:55:00,151.3,151.33,151.13,151.19,342544.0,146.4967,146.5258,146.3321,146.3902,342544.0
2021-07-12 09:30:00,151.82,151.87,151.55,151.62,286190.0,147.0002,147.0486,146.7388,146.8066,286190.0
2021-07-12 09:35:00,151.62,151.7,151.4,151.4,124210.0,146.8066,146.884,146.5936,146.5936,124210.0
2021-07-12 09:40:00,151.41,151.59,151.16,151.56,93801.0,146.6032,146.7775,146.3612,146.7485,93801.0
2021-07-12 09:45:00,151.58,151.61,151.31,151.38,95919.0,146.7678,146.7969,146.5064,146.5742,95919.0
2021-07-12 09:50:00,151.32,151.36,151.01,151.09,106183.0,146.5161,146.5548,146.2159,146.2934,106183.0
2021-07-12 09:55:00,151.1,151.17,150.99,151.12,53417.0,146.3031,146.3709,146.1966,146.3224,53417.0
2021-07-12 10:00:00,151.11,151.11,150.9,151.05,80743.0,146.3128,146.3128,146.1094,146.2547,80743.0
2021-07-12 10:05:00,151.04,151.12,150.86,151.1,49542.0,146.245,146.3224,146.0707,146.3031,49542.0
2021-07-12 10:10:00,151.11,151.18,151.03,151.18,59180.0,146.3128,146.3805,146.2353,146.3805,59180.0
2021-07-12 10:15:00,151.18,151.18,150.98,151.02,41362.0,146.3805,146.3805,146.1869,146.2256,41362.0
2021-07-12 10:20:00,151.02,151.05,150.83,150.86,54531.0,146.2256,146.2547,146.0416,146.0707,54531.0
2021-07-12 10:25:00,150.86,151.0,150.84,150.97,73668.0,146.0707,146.2063,146.0513,146.1772,73668.0
2021-07-12 10:30:00,150.97,151.06,150.87,151.06,61270.0,146.1772,146.2643,146.0804,146.2643,61270.0
2021-07-12 10:35:00,151.07,151.16,151.07,151.12,44310.0,146.274,146.3612,146.274,146.3224,44310.0
2021-07-12 10:40:00,151.12,151.29,151.12,151.28,51538.0,146.3224,146.487,146.3224,146.4774,51538.0
2021-07-12 10:45:00,151.25,151.3,151.1,151.19,42694.0,146.4483,146.4967,146.3031,146.3902,42694.0
2021-07-12 10:50:00,151.18,151.3,151.16,151.24,24039.0,146.3805,146.4967,146.3612,146.4386,24039.0
2021-07-12 10:55:00,151.24,151.32,151.21,151.21,33061.0,146.4386,146.5161,146.4096,146.4096,33061.0
2021-07-12 11:00:00,151.19,151.31,151.18,151.27,46116.0,146.3902,146.5064,146.3805,146.4677,46116.0
2021-07-12 11:05:00,151.26,151.3,151.21,151.29,26519.0,146.458,146.4967,146.4096,146.487,26519.0
2021-07-12 11:10:00,151.29,151.34,151.21,151.21,31575.0,146.487,146.5355,146.4096,146.4096,31575.0
2021-07-12 11:15:00,151.21,151.27,151.17,151.21,25422.0,146.4096,146.4677,146.3709,146.4096,25422.0
2021-07-12 11:20:00,151.22,151.23,151.08,151.11,50015.0,146.4193,146.429,146.2837,146.3128,50015.0
2021-07-12 11:25:00,151.11,151.18,151.0,151.02,30247.0,146.3128,146.3805,146.2063,146.2256,30247.0
2021-07-12 11:30:00,151.04,151.08,151.0,151.07,26579.0,146.245,146.2837,146.2063,146.274,26579.0
2021-07-12 11:35:00,151.08,151.1,151.03,151.05,31574.0,146.2837,146.3031,146.2353,146.2547,31574.0
2021-07-12 11:40:00,151.04,151.12,151.03,151.12,47896.0,146.245,146.3224,146.2353,146.3224,47896.0
2021-07-12 11:45:00,151.12,151.27,151.11,151.25,16885.0,146.3224,146.4677,146.3128,146.4483,16885.0
2021-07-12 11:50:00,151.24,151.3,151.23,151.28,39686.0,146.4386,146.4967,146.429,146.4774,39686.0
2021-07-12 11:55:00,151.27,151.34,151.26,151.31,31859.0,146.4677,146.5355,146.458,146.5064,31859.0
2021-07-12 12:00:00,151.32,151.36,151.27,151.3,36381.0,146.5161,146.5548,146.4677,146.4967,36381.0
2021-07-12 12:05:00,151.3,151.31,151.16,151.16,34313.0,146.4967,146.5064,146.3612,146.3612,34313.0
2021-07-12 12:10:00,151.16,151.25,151.14,151.22,28935.0,146.3612,146.4483,146.3418,146.4193,28935.0
2021-07-12 12:15:00,151.21,151.31,151.2,151.28,34413.0,146.4096,146.5064,146.3999,146.4774,34413.0
2021-07-12 12:20:00,151.27,151.34,151.23,151.28,43601.0,146.4677,146.5355,146.429,146.4774,43601.0
2021-07-12 12:25:00,151.28,151.33,151.23,151.23,23752.0,146.4774,146.5258,146.429,146.429,23752.0
2021-07-12 12:30:00,151.24,151.31,151.24,151.3,31096.0,146.4386,146.5064,146.4386,146.4967,31096.0
2021-07-12 12:35:00,151.29,151.3,151.23,151.25,25914.0,146.487,146.4967,146.429,146.4483,25914.0
2021-07-12 12:40:00,151.25,151.27,151.19,151.21,27018.0,146.4483,146.4677,146.3902,146.4096,27018.0
2021-07-12 12:45:00,151.22,151.26,151.18,151.24,26649.0,146.4193,146.458,146.3805,146.4386,26649.0
2021-07-12 12:50:00,151.25,151.27,151.22,151.22,31126.0,146.4483,146.4677,146.4193,146.4193,31126.0
2021-07-12 12:55:00,151.22,151.24,151.17,151.19,32580.0,146.4193,146.4386,146.3709,146.3902,32580.0
2021-07-12 13:00:00,151.19,151.19,151.11,151.15,44201.0,146.3902,146.3902,146.3128,146.3515,44201.0
2021-07-12 13:05:00,151.16,151.17,151.07,151.12,31519.0,146.3612,146.3709,146.274,146.3224,31519.0
2021-07-12 13:10:00,151.15,151.18,151.1,151.16,32378.0,146.3515,146.3805,146.3031,146.3612,32378.0
2021-07-12 13:15:00,151.16,151.19,151.13,151.17,33978.0,146.3612,146.3902,146.3321,146.3709,33978.0
2021-07-12 13:20:00,151.18,151.18,151.08,151.12,31068.0,146.3805,146.3805,146.2837,146.3224,31068.0
2021-07-12 13:25:00,151.09,151.11,151.06,151.09,32482.0,146.2934,146.3128,146.2643,146.2934,32482.0
2021-07-12 13:30:00,151.1,151.11,151.06,151.08,29048.0,146.3031,146.3128,146.2643,146.2837,29048.0
2021-07-12 13:35:00,151.08,151.14,151.05,151.08,19975.0,146.2837,146.3418,146.2547,146.2837,19975.0
2021-07-12 13:40:00,151.08,151.13,151.06,151.09,27976.0,146.2837,146.3321,146.2643,146.2934,27976.0
2021-07-12 13:45:00,151.09,151.1,150.96,150.97,35286.0,146.2934,146.3031,146.1675,146.1772,35286.0
2021-07-12 13:50:00,150.98,151.03,150.95,151.02,29401.0,146.1869,146.2353,146.1578,146.2256,29401.0
2021-07-12 13:55:00,151.02,151.1,151.02,151.09,46510.0,146.2256,146.3031,146.2256,146.2934,46510.0
2021-07-12 14:00:00,151.1,151.16,151.09,151.16,40637.0,146.3031,146.3612,146.2934,146.3612,40637.0
2021-07-12 14:05:00,151.16,151.24,151.16,151.24,57490.0,146.3612,146.4386,146.3612,146.4386,57490.0
2021-07-12 14:10:00,151.23,151.27,151.19,151.24,71630.0,146.429,146.4677,146.3902,146.4386,71630.0
2021-07-12 14:15:00,151.24,151.27,151.2,151.25,27288.0,146.4386,146.4677,146.3999,146.4483,27288.0
2021-07-12 14:20:00,151.24,151.29,151.23,151.28,43617.0,146.4386,146.487,146.429,146.4774,43617.0
2021-07-12 14:25:00,151.29,151.29,151.23,151.26,25091.0,146.487,146.487,146.429,146.458,25091.0
2021-07-12 14:30:00,151.26,151.34,151.26,151.34,33071.0,146.458,146.5355,146.458,146.5355,33071.0
2021-07-12 14:35:00,151.34,151.34,151.24,151.26,24476.0,146.5355,146.5355,146.4386,146.458,24476.0
2021-07-12 14:40:00,151.26,151.28,151.23,151.26,24414.0,146.458,146.4774,146.429,146.458,24414.0
2021-07-12 14:45:00,151.26,151.28,151.2,151.21,28431.0,146.458,146.4774,146.3999,146.4096,28431.0
2021-07-12 14:50:00,151.21,151.23,151.18,151.18,22883.0,146.4096,146.429,146.3805,146.3805,22883.0
2021-07-12 14:55:00,151.18,151.23,151.17,151.21,28080.0,146.3805,146.429,146.3709,146.4096,28080.0
2021-07-12 15:00:00,151.19,151.23,151.12,151.13,36809.0,146.3902,146.429,146.3224,146.3321,36809.0
2021-07-12 15:05:00,151.12,151.25,151.12,151.24,25353.0,146.3224,146.4483,146.3224,146.4386,25353.0
2021-07-12 15:10:00,151.25,151.27,151.22,151.23,39348.0,146.4483,146.4677,146.4193,146.429,39348.0
2021-07-12 15:15:00,151.23,151.27,151.23,151.26,38534.0,146.429,146.4677,146.429,146.458,38534.0
2021-07-12 15:20:00,151.26,151.29,151.23,151.28,55198.0,146.458,146.487,146.429,146.4774,55198.0
2021-07-12 15:25:00,151.28,151.32,151.26,151.29,50632.0,146.4774,146.5161,146.458,146.487,50632.0
2021-07-12 15:30:00,151.29,151.3,151.22,151.28,51504.0,146.487,146.4967,146.4193,146.4774,51504.0
2021-07-12 15:35:00,151.28,151.34,151.21,151.21,81264.0,146.4774,146.5355,146.4096,146.4096,81264.0
2021-07-12 15:40:00,151.21,151.25,151.2,151.21,48745.0,146.4096,146.4483,146.3999,146.4096,48745.0
2021-07-12 15:45:00,151.21,151.27,151.17,151.26,76441.0,146.4096,146.4677,146.3709,146.458,76441.0
2021-07-12 15:50:00,151.27,151.36,151.17,151.25,241760.0,146.4677,146.5548,146.3709,146.4483,241760.0
2021-07-12 15:55:00,151.26,151.35,151.23,151.32,379985.0,146.458,146.5451,146.429,146.5161,379985.0
2021-07-13 09:30:00,151.05,151.37,151.04,151.11,259677.0,146.2547,146.5645,146.245,146.3128,259677.0
2021-07-13 09:35:00,151.09,151.22,150.93,151.09,99989.0,146.2934,146.4193,146.1385,146.2934,99989.0
2021-07-13 09:40:00,151.1,151.46,151.1,151.43,165274.0,146.3031,146.6516,146.3031,146.6226,165274.0
2021-07-13 09:45:00,151.44,151.82,151.38,151.82,219594.0,146.6323,147.0002,146.5742,147.0002,219594.0
2021-07-13 09:50:00,151.82,151.89,151.68,151.88,71319.0,147.0002,147.068,146.8647,147.0583,71319.0
2021-07-13 09:55:00,151.88,152.05,151.88,151.97,67370.0,147.0583,147.2229,147.0583,147.1455,67370.0
2021-07-13 10:00:00,151.98,152.2,151.98,152.09,109893.0,147.1551,147.3682,147.1551,147.2616,109893.0
2021-07-13 10:05:00,152.1,152.18,151.98,151.99,83289.0,147.2713,147.3488,147.1551,147.1648,83289.0
2021-07-13 10:10:00,152.02,152.17,151.99,152.15,55045.0,147.1939,147.3391,147.1648,147.3197,55045.0
2021-07-13 10:15:00,152.16,152.27,152.16,152.27,78739.0,147.3294,147.4359,147.3294,147.4359,78739.0
2021-07-13 10:20:00,152.27,152.39,152.21,152.39,65707.0,147.4359,147.5521,147.3778,147.5521,65707.0
2021-07-13 10:25:00,152.39,152.45,152.33,152.44,81801.0,147.5521,147.6102,147.494,147.6005,81801.0
2021-07-13 10:30:00,152.44,152.55,152.36,152.52,104431.0,147.6005,147.707,147.5231,147.678,104431.0
2021-07-13 10:35:00,152.53,152.68,152.53,152.65,58663.0,147.6877,147.8329,147.6877,147.8039,58663.0
2021-07-13 10:40:00,152.65,152.69,152.45,152.47,98172.0,147.8039,147.8426,147.6102,147.6296,98172.0
2021-07-13 10:45:00,152.48,152.61,152.43,152.6,47003.0,147.6393,147.7651,147.5909,147.7555,47003.0
2021-07-13 10:50:00,152.59,152.64,152.55,152.57,85625.0,147.7458,147.7942,147.707,147.7264,85625.0
2021-07-13 10:55:00,152.56,152.59,152.51,152.53,23948.0,147.7167,147.7458,147.6683,147.6877,23948.0
2021-07-13 11:00:00,152.53,152.73,152.5,152.72,48031.0,147.6877,147.8813,147.6586,147.8716,48031.0
2021-07-13 11:05:00,152.72,152.72,152.6,152.64,36566.0,147.8716,147.8716,147.7555,147.7942,36566.0
2021-07-13 11:10:00,152.64,152.68,152.6,152.68,26804.0,147.7942,147.8329,147.7555,147.8329,26804.0
2021-07-13 11:15:00,152.69,152.79,152.68,152.77,51984.0,147.8426,147.9394,147.8329,147.9201,51984.0
2021-07-13 11:20:00,152.77,152.92,152.77,152.89,106759.0,147.9201,148.0653,147.9201,148.0363,106759.0
2021-07-13 11:25:00,152.87,152.97,152.86,152.96,26971.0,148.0169,148.1137,148.0072,148.104,26971.0
2021-07-13 11:30:00,152.96,153.01,152.89,152.91,29061.0,148.104,148.1524,148.0363,148.0556,29061.0
2021-07-13 11:35:00,152.95,152.97,152.83,152.89,100675.0,148.0943,148.1137,147.9782,148.0363,100675.0
2021-07-13 11:40:00,152.89,153.01,152.89,152.98,23163.0,148.0363,148.1524,148.0363,148.1234,23163.0
2021-07-13 11:45:00,152.97,153.04,152.94,152.95,32295.0,148.1137,148.1815,148.0847,148.0943,32295.0
2021-07-13 11:50:00,152.94,152.99,152.9,152.93,29219.0,148.0847,148.1331,148.0459,148.075,29219.0
2021-07-13 11:55:00,152.93,153.03,152.93,153.03,33163.0,148.075,148.1718,148.075,148.1718,33163.0
2021-07-13 12:00:00,153.03,153.04,152.92,152.94,31456.0,148.1718,148.1815,148.0653,148.0847,31456.0
2021-07-13 12:05:00,152.93,152.95,152.87,152.93,12900.0,148.075,148.0943,148.0169,148.075,12900.0
2021-07-13 12:10:00,152.93,152.93,152.84,152.86,20820.0,148.075,148.075,147.9878,148.0072,20820.0
2021-07-13 12:15:00,152.87,152.95,152.8,152.95,24192.0,148.0169,148.0943,147.9491,148.0943,24192.0
2021-07-13 12:20:00,152.95,152.95,152.83,152.9,18249.0,148.0943,148.0943,147.9782,148.0459,18249.0
2021-07-13 12:25:00,152.89,152.89,152.83,152.83,15658.0,148.0363,148.0363,147.9782,147.9782,15658.0
2021-07-13 12:30:00,152.84,152.88,152.82,152.85,17350.0,147.9878,148.0266,147.9685,147.9975,17350.0
2021-07-13 12:35:00,152.86,152.86,152.81,152.83,10844.0,148.0072,148.0072,147.9588,147.9782,10844.0
2021-07-13 12:40:00,152.81,152.85,152.78,152.84,21152.0,147.9588,147.9975,147.9297,147.9878,21152.0
2021-07-13 12:45:00,152.84,152.9,152.84,152.9,15760.0,147.9878,148.0459,147.9878,148.0459,15760.0
2021-07-13 12:50:00,152.9,152.91,152.84,152.85,17799.0,148.0459,148.0556,147.9878,147.9975,17799.0
2021-07-13 12:55:00,152.82,152.83,152.78,152.83,44909.0,147.9685,147.9782,147.9297,147.9782,44909.0
2021-07-13 13:00:00,152.82,152.85,152.66,152.66,65617.0,147.9685,147.9975,147.8136,147.8136,65617.0
2021-07-13 13:05:00,152.66,152.66,152.56,152.6,58318.0,147.8136,147.8136,147.7167,147.7555,58318.0
2021-07-13 13:10:00,152.59,152.59,152.45,152.5,25383.0,147.7458,147.7458,147.6102,147.6586,25383.0
2021-07-13 13:15:00,152.51,152.53,152.1,152.14,76528.0,147.6683,147.6877,147.2713,147.3101,76528.0
2021-07-13 13:20:00,152.14,152.27,152.07,152.27,50436.0,147.3101,147.4359,147.2423,147.4359,50436.0
2021-07-13 13:25:00,152.27,152.28,151.97,152.17,64044.0,147.4359,147.4456,147.1455,147.3391,64044.0
2021-07-13 13:30:00,152.16,152.16,152.01,152.05,59393.0,147.3294,147.3294,147.1842,147.2229,59393.0
2021-07-13 13:35:00,152.04,152.04,151.73,151.76,69927.0,147.2132,147.2132,146.9131,146.9421,69927.0
2021-07-13 13:40:00,151.78,151.9,151.62,151.89,99119.0,146.9615,147.0777,146.8066,147.068,99119.0
2021-07-13 13:45:00,151.9,151.99,151.78,151.88,263533.0,147.0777,147.1648,146.9615,147.0583,263533.0
2021-07-13 13:50:00,151.85,151.89,151.75,151.8,47993.0,147.0293,147.068,146.9324,146.9809,47993.0
2021-07-13 13:55:00,151.79,151.93,151.79,151.88,20481.0,146.9712,147.1067,146.9712,147.0583,20481.0
2021-07-13 14:00:00,151.84,151.84,151.29,151.36,105577.0,147.0196,147.0196,146.487,146.5548,105577.0
2021-07-13 14:05:00,151.37,151.68,151.37,151.68,68693.0,146.5645,146.8647,146.5645,146.8647,68693.0
2021-07-13 14:10:00,151.67,151.86,151.67,151.85,49213.0,146.855,147.0389,146.855,147.0293,49213.0
2021-07-13 14:15:00,151.83,151.84,151.67,151.82,48522.0,147.0099,147.0196,146.855,147.0002,48522.0
2021-07-13 14:20:00,151.8,151.85,151.73,151.84,32185.0,146.9809,147.0293,146.9131,147.0196,32185.0
2021-07-13 14:25:00,151.88,152.13,151.88,152.12,52438.0,147.0583,147.3004,147.0583,147.2907,52438.0
2021-07-13 14:30:00,152.11,152.13,152.04,152.13,19803.0,147.281,147.3004,147.2132,147.3004,19803.0
2021-07-13 14:35:00,152.16,152.16,151.99,152.02,57199.0,147.3294,147.3294,147.1648,147.1939,57199.0
2021-07-13 14:40:00,152.04,152.06,151.82,151.86,52837.0,147.2132,147.2326,147.0002,147.0389,52837.0
2021-07-13 14:45:00,151.87,151.92,151.76,151.91,73117.0,147.0486,147.097,146.9421,147.0874,73117.0
2021-07-13 14:50:00,151.91,151.94,151.85,151.94,19765.0,147.0874,147.1164,147.0293,147.1164,19765.0
2021-07-13 14:55:00,151.94,152.17,151.9,152.17,39095.0,147.1164,147.3391,147.0777,147.3391,39095.0
2021-07-13 15:00:00,152.17,152.17,152.05,152.08,44178.0,147.3391,147.3391,147.2229,147.252,44178.0
2021-07-13 15:05:00,152.09,152.14,151.95,151.97,46227.0,147.2616,147.3101,147.1261,147.1455,46227.0
2021-07-13 15:10:00,151.96,152.0,151.85,151.97,49597.0,147.1358,147.1745,147.0293,147.1455,49597.0
2021-07-13 15:15:00,151.97,152.06,151.92,152.01,86025.0,147.1455,147.2326,147.097,147.1842,86025.0
2021-07-13 15:20:00,152.0,152.05,151.96,151.97,63096.0,147.1745,147.2229,147.1358,147.1455,63096.0
2021-07-13 15:25:00,151.97,152.09,151.94,151.98,128060.0,147.1455,147.2616,147.1164,147.1551,128060.0
2021-07-13 15:30:00,151.98,152.02,151.78,151.99,165450.0,147.1551,147.1939,146.9615,147.1648,165450.0
2021-07-13 15:35:00,151.98,152.17,151.9,152.17,115254.0,147.1551,147.3391,147.0777,147.3391,115254.0
2021-07-13 15:40:00,152.15,152.2,152.1,152.15,97019.0,147.3197,147.3682,147.2713,147.3197,97019.0
2021-07-13 15:45:00,152.15,152.18,151.98,152.02,151834.0,147.3197,147.3488,147.1551,147.1939,151834.0
2021-07-13 15:50:00,152.02,152.07,151.81,151.93,393502.0,147.1939,147.2423,146.9905,147.1067,393502.0
2021-07-13 15:55:00,151.93,151.99,151.78,151.94,661319.0,147.1067,147.1648,146.9615,147.1164,661319.0
2021-07-14 09:30:00,153.17,153.69,153.07,153.6,260185.0,148.3074,148.8109,148.2105,148.7237,260185.0
2021-07-14 09:35:00,153.58,153.68,153.02,153.09,202592.0,148.7043,148.8012,148.1621,148.2299,202592.0
2021-07-14 09:40:00,153.1,153.35,152.99,153.33,170255.0,148.2396,148.4816,148.1331,148.4623,170255.0
2021-07-14 09:45:00,153.33,153.54,153.19,153.27,201310.0,148.4623,148.6656,148.3267,148.4042,201310.0
2021-07-14 09:50:00,153.27,153.41,153.21,153.35,67060.0,148.4042,148.5397,148.3461,148.4816,67060.0
2021-07-14 09:55:00,153.34,153.52,153.26,153.29,81379.0,148.472,148.6463,148.3945,148.4236,81379.0
2021-07-14 10:00:00,153.29,153.84,153.28,153.82,114400.0,148.4236,148.9561,148.4139,148.9367,114400.0
2021-07-14 10:05:00,153.81,153.84,153.61,153.65,78081.0,148.927,148.9561,148.7334,148.7721,78081.0
2021-07-14 10:10:00,153.67,153.68,153.44,153.64,71926.0,148.7915,148.8012,148.5688,148.7624,71926.0
2021-07-14 10:15:00,153.64,153.72,153.48,153.54,46172.0,148.7624,148.8399,148.6075,148.6656,46172.0
2021-07-14 10:20:00,153.53,153.53,153.43,153.43,25272.0,148.6559,148.6559,148.5591,148.5591,25272.0
2021-07-14 10:25:00,153.38,153.38,153.13,153.2,64240.0,148.5107,148.5107,148.2686,148.3364,64240.0
2021-07-14 10:30:00,153.26,153.35,153.19,153.23,61356.0,148.3945,148.4816,148.3267,148.3655,61356.0
2021-07-14 10:35:00,153.21,153.32,153.07,153.22,78779.0,148.3461,148.4526,148.2105,148.3558,78779.0
2021-07-14 10:40:00,153.23,153.49,153.23,153.37,43964.0,148.3655,148.6172,148.3655,148.501,43964.0
2021-07-14 10:45:00,153.38,153.55,153.35,153.46,45602.0,148.5107,148.6753,148.4816,148.5882,45602.0
2021-07-14 10:50:00,153.46,153.6,153.46,153.57,36093.0,148.5882,148.7237,148.5882,148.6947,36093.0
2021-07-14 10:55:00,153.59,153.59,153.44,153.56,49204.0,148.714,148.714,148.5688,148.685,49204.0
2021-07-14 11:00:00,153.56,153.66,153.47,153.55,81107.0,148.685,148.7818,148.5978,148.6753,81107.0
2021-07-14 11:05:00,153.54,153.6,153.38,153.38,63367.0,148.6656,148.7237,148.5107,148.5107,63367.0
2021-07-14 11:10:00,153.37,153.4,153.27,153.28,56821.0,148.501,148.5301,148.4042,148.4139,56821.0
2021-07-14 11:15:00,153.28,153.37,153.18,153.32,64130.0,148.4139,148.501,148.317,148.4526,64130.0
2021-07-14 11:20:00,153.32,153.44,153.26,153.31,59972.0,148.4526,148.5688,148.3945,148.4429,59972.0
2021-07-14 11:25:00,153.31,153.31,152.87,152.99,152779.0,148.4429,148.4429,148.0169,148.1331,152779.0
2021-07-14 11:30:00,152.97,153.1,152.9,153.02,36968.0,148.1137,148.2396,148.0459,148.1621,36968.0
2021-07-14 11:35:00,153.02,153.08,152.85,152.94,55713.0,148.1621,148.2202,147.9975,148.0847,55713.0
2021-07-14 11:40:00,152.93,152.95,152.67,152.86,133873.0,148.075,148.0943,147.8232,148.0072,133873.0
2021-07-14 11:45:00,152.87,152.91,152.7,152.79,45127.0,148.0169,148.0556,147.8523,147.9394,45127.0
2021-07-14 11:50:00,152.81,152.84,152.55,152.57,48231.0,147.9588,147.9878,147.707,147.7264,48231.0
2021-07-14 11:55:00,152.55,152.66,152.39,152.41,109262.0,147.707,147.8136,147.5521,147.5715,109262.0
2021-07-14 12:00:00,152.41,152.72,152.39,152.68,39168.0,147.5715,147.8716,147.5521,147.8329,39168.0
2021-07-14 12:05:00,152.69,152.93,152.67,152.85,30685.0,147.8426,148.075,147.8232,147.9975,30685.0
2021-07-14 12:10:00,152.82,153.02,152.78,152.98,54609.0,147.9685,148.1621,147.9297,148.1234,54609.0
2021-07-14 12:15:00,152.98,153.05,152.88,153.03,26830.0,148.1234,148.1912,148.0266,148.1718,26830.0
2021-07-14 12:20:00,153.04,153.07,152.94,153.03,48144.0,148.1815,148.2105,148.0847,148.1718,48144.0
2021-07-14 12:25:00,153.05,153.07,152.99,153.01,22868.0,148.1912,148.2105,148.1331,148.1524,22868.0
2021-07-14 12:30:00,153.01,153.1,152.98,153.01,42450.0,148.1524,148.2396,148.1234,148.1524,42450.0
2021-07-14 12:35:00,153.01,153.04,152.89,153.03,24493.0,148.1524,148.1815,148.0363,148.1718,24493.0
2021-07-14 12:40:00,153.03,153.23,153.02,153.21,46597.0,148.1718,148.3655,148.1621,148.3461,46597.0
2021-07-14 12:45:00,153.21,153.27,153.15,153.19,49359.0,148.3461,148.4042,148.288,148.3267,49359.0
2021-07-14 12:50:00,153.19,153.3,153.15,153.23,67561.0,148.3267,148.4332,148.288,148.3655,67561.0
2021-07-14 12:55:00,153.22,153.24,153.12,153.12,24344.0,148.3558,148.3751,148.2589,148.2589,24344.0
2021-07-14 13:00:00,153.13,153.2,153.1,153.11,20717.0,148.2686,148.3364,148.2396,148.2493,20717.0
2021-07-14 13:05:00,153.11,153.17,153.05,153.08,37320.0,148.2493,148.3074,148.1912,148.2202,37320.0
2021-07-14 13:10:00,153.09,153.09,152.9,152.98,21605.0,148.2299,148.2299,148.0459,148.1234,21605.0
2021-07-14 13:15:00,152.99,153.06,152.95,153.01,16861.0,148.1331,148.2009,148.0943,148.1524,16861.0
2021-07-14 13:20:00,152.99,152.99,152.84,152.88,27389.0,148.1331,148.1331,147.9878,148.0266,27389.0
2021-07-14 13:25:00,152.88,152.88,152.77,152.83,14208.0,148.0266,148.0266,147.9201,147.9782,14208.0
2021-07-14 13:30:00,152.83,152.95,152.8,152.95,32055.0,147.9782,148.0943,147.9491,148.0943,32055.0
2021-07-14 13:35:00,152.95,153.1,152.95,153.09,44667.0,148.0943,148.2396,148.0943,148.2299,44667.0
2021-07-14 13:40:00,153.07,153.13,153.06,153.13,21856.0,148.2105,148.2686,148.2009,148.2686,21856.0
2021-07-14 13:45:00,153.12,153.13,153.0,153.0,21323.0,148.2589,148.2686,148.1428,148.1428,21323.0
2021-07-14 13:50:00,152.96,153.04,152.88,153.03,17660.0,148.104,148.1815,148.0266,148.1718,17660.0
2021-07-14 13:55:00,153.06,153.09,152.98,153.02,17034.0,148.2009,148.2299,148.1234,148.1621,17034.0
2021-07-14 14:00:00,153.02,153.15,152.98,153.12,23776.0,148.1621,148.288,148.1234,148.2589,23776.0
2021-07-14 14:05:00,153.12,153.12,153.06,153.1,20920.0,148.2589,148.2589,148.2009,148.2396,20920.0
2021-07-14 14:10:00,153.07,153.24,153.05,153.24,25762.0,148.2105,148.3751,148.1912,148.3751,25762.0
2021-07-14 14:15:00,153.23,153.37,153.21,153.37,154016.0,148.3655,148.501,148.3461,148.501,154016.0
2021-07-14 14:20:00,153.37,153.43,153.36,153.39,24195.0,148.501,148.5591,148.4913,148.5204,24195.0
2021-07-14 14:25:00,153.4,153.43,153.27,153.28,37302.0,148.5301,148.5591,148.4042,148.4139,37302.0
2021-07-14 14:30:00,153.29,153.34,153.26,153.34,24840.0,148.4236,148.472,148.3945,148.472,24840.0
2021-07-14 14:35:00,153.34,153.41,153.28,153.31,23838.0,148.472,148.5397,148.4139,148.4429,23838.0
2021-07-14 14:40:00,153.29,153.29,153.17,153.23,41629.0,148.4236,148.4236,148.3074,148.3655,41629.0
2021-07-14 14:45:00,153.22,153.32,153.21,153.23,12744.0,148.3558,148.4526,148.3461,148.3655,12744.0
2021-07-14 14:50:00,153.24,153.28,153.2,153.25,19179.0,148.3751,148.4139,148.3364,148.3848,19179.0
2021-07-14 14:55:00,153.21,153.3,153.21,153.3,9367.0,148.3461,148.4332,148.3461,148.4332,9367.0
2021-07-14 15:00:00,153.28,153.37,153.24,153.36,46441.0,148.4139,148.501,148.3751,148.4913,46441.0
2021-07-14 15:05:00,153.37,153.45,153.33,153.44,91739.0,148.501,148.5785,148.4623,148.5688,91739.0
2021-07-14 15:10:00,153.43,153.47,153.3,153.31,50587.0,148.5591,148.5978,148.4332,148.4429,50587.0
2021-07-14 15:15:00,153.31,153.31,153.13,153.16,137302.0,148.4429,148.4429,148.2686,148.2977,137302.0
2021-07-14 15:20:00,153.17,153.24,153.14,153.22,55352.0,148.3074,148.3751,148.2783,148.3558,55352.0
2021-07-14 15:25:00,153.23,153.3,153.14,153.18,41497.0,148.3655,148.4332,148.2783,148.317,41497.0
2021-07-14 15:30:00,153.18,153.31,153.11,153.3,81293.0,148.317,148.4429,148.2493,148.4332,81293.0
2021-07-14 15:35:00,153.31,153.38,153.29,153.34,118965.0,148.4429,148.5107,148.4236,148.472,118965.0
2021-07-14 15:40:00,153.35,153.37,153.15,153.17,111241.0,148.4816,148.501,148.288,148.3074,111241.0
2021-07-14 15:45:00,153.17,153.39,153.17,153.35,159888.0,148.3074,148.5204,148.3074,148.4816,159888.0
2021-07-14 15:50:00,153.35,153.35,153.01,153.11,255540.0,148.4816,148.4816,148.1524,148.2493,255540.0
2021-07-14 15:55:00,153.11,153.19,152.94,153.1,516957.0,148.2493,148.3267,148.0847,148.2396,516957.0
2021-07-15 09:30:00,152.87,153.0,152.23,152.29,134651.0,148.0169,148.1428,147.3972,147.4553,134651.0
2021-07-15 09:35:00,152.27,152.5,152.0,152.07,145379.0,147.4359,147.6586,147.1745,147.2423,145379.0
2021-07-15 09:40:00,152.08,152.22,151.95,152.09,129370.0,147.252,147.3875,147.1261,147.2616,129370.0
2021-07-15 09:45:00,152.05,152.66,151.99,152.64,119150.0,147.2229,147.8136,147.1648,147.7942,119150.0
2021-07-15 09:50:00,152.65,152.65,152.37,152.43,99307.0,147.8039,147.8039,147.5328,147.5909,99307.0
2021-07-15 09:55:00,152.41,152.85,152.41,152.82,51959.0,147.5715,147.9975,147.5715,147.9685,51959.0
2021-07-15 10:00:00,152.83,152.83,152.44,152.57,55371.0,147.9782,147.9782,147.6005,147.7264,55371.0
2021-07-15 10:05:00,152.56,152.7,152.48,152.7,53803.0,147.7167,147.8523,147.6393,147.8523,53803.0
2021-07-15 10:10:00,152.69,152.72,152.55,152.66,44615.0,147.8426,147.8716,147.707,147.8136,44615.0
2021-07-15 10:15:00,152.65,152.74,152.28,152.29,61695.0,147.8039,147.891,147.4456,147.4553,61695.0
2021-07-15 10:20:00,152.27,152.45,152.21,152.37,44464.0,147.4359,147.6102,147.3778,147.5328,44464.0
2021-07-15 10:25:00,152.34,152.4,151.82,152.01,103335.0,147.5037,147.5618,147.0002,147.1842,103335.0
2021-07-15 10:30:00,152.03,152.26,152.02,152.22,26543.0,147.2036,147.4263,147.1939,147.3875,26543.0
2021-07-15 10:35:00,152.2,152.48,152.04,152.46,30854.0,147.3682,147.6393,147.2132,147.6199,30854.0
2021-07-15 10:40:00,152.43,152.44,151.87,151.87,101146.0,147.5909,147.6005,147.0486,147.0486,101146.0
2021-07-15 10:45:00,151.87,151.96,151.67,151.69,117317.0,147.0486,147.1358,146.855,146.8743,117317.0
2021-07-15 10:50:00,151.69,151.96,151.58,151.87,98300.0,146.8743,147.1358,146.7678,147.0486,98300.0
2021-07-15 10:55:00,151.86,152.08,151.79,151.91,30411.0,147.0389,147.252,146.9712,147.0874,30411.0
2021-07-15 11:00:00,151.88,152.0,151.62,151.69,58248.0,147.0583,147.1745,146.8066,146.8743,58248.0
2021-07-15 11:05:00,151.67,152.04,151.66,151.95,58759.0,146.855,147.2132,146.8453,147.1261,58759.0
2021-07-15 11:10:00,151.95,152.11,151.86,152.1,41993.0,147.1261,147.281,147.0389,147.2713,41993.0
2021-07-15 11:15:00,152.11,152.13,152.03,152.09,20329.0,147.281,147.3004,147.2036,147.2616,20329.0
2021-07-15 11:20:00,152.12,152.25,152.08,152.18,82339.0,147.2907,147.4166,147.252,147.3488,82339.0
2021-07-15 11:25:00,152.17,152.22,152.08,152.17,54612.0,147.3391,147.3875,147.252,147.3391,54612.0
2021-07-15 11:30:00,152.17,152.32,152.15,152.26,30928.0,147.3391,147.4843,147.3197,147.4263,30928.0
2021-07-15 11:35:00,152.3,152.32,152.2,152.3,30528.0,147.465,147.4843,147.3682,147.465,30528.0
2021-07-15 11:40:00,152.27,152.32,152.13,152.19,22552.0,147.4359,147.4843,147.3004,147.3585,22552.0
2021-07-15 11:45:00,152.19,152.25,152.02,152.02,25453.0,147.3585,147.4166,147.1939,147.1939,25453.0
2021-07-15 11:50:00,152.02,152.06,151.89,151.93,24105.0,147.1939,147.2326,147.068,147.1067,24105.0
2021-07-15 11:55:00,151.92,151.94,151.73,151.8,69979.0,147.097,147.1164,146.9131,146.9809,69979.0
2021-07-15 12:00:00,151.79,151.79,151.6,151.64,71534.0,146.9712,146.9712,146.7872,146.8259,71534.0
2021-07-15 12:05:00,151.63,151.72,151.41,151.43,55780.0,146.8163,146.9034,146.6032,146.6226,55780.0
2021-07-15 12:10:00,151.42,151.66,151.34,151.45,127632.0,146.6129,146.8453,146.5355,146.642,127632.0
2021-07-15 12:15:00,151.44,151.62,151.32,151.62,43205.0,146.6323,146.8066,146.5161,146.8066,43205.0
2021-07-15 12:20:00,151.6,151.67,151.58,151.62,53396.0,146.7872,146.855,146.7678,146.8066,53396.0
2021-07-15 12:25:00,151.62,151.77,151.59,151.76,42692.0,146.8066,146.9518,146.7775,146.9421,42692.0
2021-07-15 12:30:00,151.75,151.79,151.62,151.62,94133.0,146.9324,146.9712,146.8066,146.8066,94133.0
2021-07-15 12:35:00,151.61,151.97,151.61,151.93,62599.0,146.7969,147.1455,146.7969,147.1067,62599.0
2021-07-15 12:40:00,151.93,151.97,151.87,151.97,30339.0,147.1067,147.1455,147.0486,147.1455,30339.0
2021-07-15 12:45:00,151.95,151.97,151.89,151.93,21411.0,147.1261,147.1455,147.068,147.1067,21411.0
2021-07-15 12:50:00,151.93,151.99,151.85,151.85,45640.0,147.1067,147.1648,147.0293,147.0293,45640.0
2021-07-15 12:55:00,151.89,151.92,151.8,151.81,24557.0,147.068,147.097,146.9809,146.9905,24557.0
2021-07-15 13:00:00,151.8,151.84,151.59,151.59,24639.0,146.9809,147.0196,146.7775,146.7775,24639.0
2021-07-15 13:05:00,151.58,151.61,151.51,151.55,26838.0,146.7678,146.7969,146.7001,146.7388,26838.0
2021-07-15 13:10:00,151.54,151.63,151.39,151.43,61040.0,146.7291,146.8163,146.5839,146.6226,61040.0
2021-07-15 13:15:00,151.44,151.64,151.37,151.41,43379.0,146.6323,146.8259,146.5645,146.6032,43379.0
2021-07-15 13:20:00,151.4,151.58,151.37,151.55,56065.0,146.5936,146.7678,146.5645,146.7388,56065.0
2021-07-15 13:25:00,151.53,151.63,151.53,151.56,66059.0,146.7194,146.8163,146.7194,146.7485,66059.0
2021-07-15 13:30:00,151.53,151.54,151.21,151.27,130503.0,146.7194,146.7291,146.4096,146.4677,130503.0
2021-07-15 13:35:00,151.27,151.33,151.15,151.16,123478.0,146.4677,146.5258,146.3515,146.3612,123478.0
2021-07-15 13:40:00,151.16,151.33,151.16,151.25,75010.0,146.3612,146.5258,146.3612,146.4483,75010.0
2021-07-15 13:45:00,151.24,151.35,151.2,151.32,68980.0,146.4386,146.5451,146.3999,146.5161,68980.0
2021-07-15 13:50:00,151.32,151.37,151.12,151.12,53878.0,146.5161,146.5645,146.3224,146.3224,53878.0
2021-07-15 13:55:00,151.1,151.1,150.99,151.02,75844.0,146.3031,146.3031,146.1966,146.2256,75844.0
2021-07-15 14:00:00,151.01,151.29,151.01,151.26,58154.0,146.2159,146.487,146.2159,146.458,58154.0
2021-07-15 14:05:00,151.26,151.41,151.24,151.34,40897.0,146.458,146.6032,146.4386,146.5355,40897.0
2021-07-15 14:10:00,151.33,151.38,151.25,151.32,31654.0,146.5258,146.5742,146.4483,146.5161,31654.0
2021-07-15 14:15:00,151.31,151.45,151.24,151.44,33432.0,146.5064,146.642,146.4386,146.6323,33432.0
2021-07-15 14:20:00,151.47,151.5,151.38,151.4,42562.0,146.6613,146.6904,146.5742,146.5936,42562.0
2021-07-15 14:25:00,151.41,151.47,151.35,151.41,37001.0,146.6032,146.6613,146.5451,146.6032,37001.0
2021-07-15 14:30:00,151.42,151.48,151.34,151.4,49809.0,146.6129,146.671,146.5355,146.5936,49809.0
2021-07-15 14:35:00,151.41,151.42,151.29,151.32,35129.0,146.6032,146.6129,146.487,146.5161,35129.0
2021-07-15 14:40:00,151.32,151.32,151.2,151.21,35737.0,146.5161,146.5161,146.3999,146.4096,35737.0
2021-07-15 14:45:00,151.2,151.4,151.11,151.39,94243.0,146.3999,146.5936,146.3128,146.5839,94243.0
2021-07-15 14:50:00,151.39,151.52,151.37,151.51,122478.0,146.5839,146.7097,146.5645,146.7001,122478.0
2021-07-15 14:55:00,151.52,151.62,151.5,151.59,111158.0,146.7097,146.8066,146.6904,146.7775,111158.0
2021-07-15 15:00:00,151.59,151.73,151.59,151.65,87762.0,146.7775,146.9131,146.7775,146.8356,87762.0
2021-07-15 15:05:00,151.65,151.7,151.58,151.61,56196.0,146.8356,146.884,146.7678,146.7969,56196.0
2021-07-15 15:10:00,151.6,151.63,151.51,151.58,37245.0,146.7872,146.8163,146.7001,146.7678,37245.0
2021-07-15 15:15:00,151.58,151.59,151.48,151.54,66824.0,146.7678,146.7775,146.671,146.7291,66824.0
2021-07-15 15:20:00,151.54,151.62,151.43,151.51,60410.0,146.7291,146.8066,146.6226,146.7001,60410.0
2021-07-15 15:25:00,151.5,151.63,151.5,151.6,58443.0,146.6904,146.8163,146.6904,146.7872,58443.0
2021-07-15 15:30:00,151.59,151.86,151.59,151.81,60461.0,146.7775,147.0389,146.7775,146.9905,60461.0
2021-07-15 15:35:00,151.81,151.87,151.6,151.6,57224.0,146.9905,147.0486,146.7872,146.7872,57224.0
2021-07-15 15:40:00,151.61,151.68,151.54,151.57,99312.0,146.7969,146.8647,146.7291,146.7582,99312.0
2021-07-15 15:45:00,151.57,151.75,151.57,151.66,97882.0,146.7582,146.9324,146.7582,146.8453,97882.0
2021-07-15 15:50:00,151.68,151.75,151.58,151.74,173873.0,146.8647,146.9324,146.7678,146.9228,173873.0
2021-07-15 15:55:00,151.73,151.81,151.67,151.78,293754.0,146.9131,146.9905,146.855,146.9615,293754.0
2021-07-16 09:30:00,152.19,152.76,152.1,152.75,191461.0,147.3585,147.9104,147.2713,147.9007,191461.0
2021-07-16 09:35:00,152.74,152.82,152.58,152.63,120739.0,147.891,147.9685,147.7361,147.7845,120739.0
2021-07-16 09:40:00,152.63,152.77,152.44,152.47,144943.0,147.7845,147.9201,147.6005,147.6296,144943.0
2021-07-16 09:45:00,152.46,152.64,152.33,152.38,84087.0,147.6199,147.7942,147.494,147.5424,84087.0
2021-07-16 09:50:00,152.37,152.41,152.18,152.37,65977.0,147.5328,147.5715,147.3488,147.5328,65977.0
2021-07-16 09:55:00,152.4,152.43,152.21,152.36,96745.0,147.5618,147.5909,147.3778,147.5231,96745.0
2021-07-16 10:00:00,152.35,152.38,152.14,152.23,124224.0,147.5134,147.5424,147.3101,147.3972,124224.0
2021-07-16 10:05:00,152.24,152.32,152.05,152.05,48897.0,147.4069,147.4843,147.2229,147.2229,48897.0
2021-07-16 10:10:00,152.04,152.09,151.78,151.96,100248.0,147.2132,147.2616,146.9615,147.1358,100248.0
2021-07-16 10:15:00,151.96,152.09,151.86,152.0,72685.0,147.1358,147.2616,147.0389,147.1745,72685.0
2021-07-16 10:20:00,152.0,152.0,151.49,151.57,97499.0,147.1745,147.1745,146.6807,146.7582,97499.0
2021-07-16 10:25:00,151.55,151.73,151.42,151.47,100980.0,146.7388,146.9131,146.6129,146.6613,100980.0
2021-07-16 10:30:00,151.44,151.82,151.43,151.63,74212.0,146.6323,147.0002,146.6226,146.8163,74212.0
2021-07-16 10:35:00,151.64,151.81,151.53,151.79,142964.0,146.8259,146.9905,146.7194,146.9712,142964.0
2021-07-16 10:40:00,151.76,151.81,151.58,151.68,52034.0,146.9421,146.9905,146.7678,146.8647,52034.0
2021-07-16 10:45:00,151.66,151.73,151.52,151.73,65708.0,146.8453,146.9131,146.7097,146.9131,65708.0
2021-07-16 10:50:00,151.73,151.88,151.73,151.86,90576.0,146.9131,147.0583,146.9131,147.0389,90576.0
2021-07-16 10:55:00,151.84,151.91,151.51,151.59,70863.0,147.0196,147.0874,146.7001,146.7775,70863.0
2021-07-16 11:00:00,151.59,151.68,151.27,151.3,122204.0,146.7775,146.8647,146.4677,146.4967,122204.0
2021-07-16 11:05:00,151.3,151.41,151.17,151.31,192797.0,146.4967,146.6032,146.3709,146.5064,192797.0
2021-07-16 11:10:00,151.29,151.42,151.09,151.15,62646.0,146.487,146.6129,146.2934,146.3515,62646.0
2021-07-16 11:15:00,151.15,151.29,151.07,151.23,68960.0,146.3515,146.487,146.274,146.429,68960.0
2021-07-16 11:20:00,151.23,151.32,151.13,151.13,77757.0,146.429,146.5161,146.3321,146.3321,77757.0
2021-07-16 11:25:00,151.13,151.24,150.99,151.05,73446.0,146.3321,146.4386,146.1966,146.2547,73446.0
2021-07-16 11:30:00,151.04,151.27,151.02,151.27,57581.0,146.245,146.4677,146.2256,146.4677,57581.0
2021-07-16 11:35:00,151.26,151.35,151.22,151.22,50348.0,146.458,146.5451,146.4193,146.4193,50348.0
2021-07-16 11:40:00,151.23,151.23,150.98,151.01,41988.0,146.429,146.429,146.1869,146.2159,41988.0
2021-07-16 11:45:00,151.0,151.07,150.79,151.0,64808.0,146.2063,146.274,146.0029,146.2063,64808.0
2021-07-16 11:50:00,151.0,151.24,150.98,151.23,54857.0,146.2063,146.4386,146.1869,146.429,54857.0
2021-07-16 11:55:00,151.22,151.3,151.15,151.16,30979.0,146.4193,146.4967,146.3515,146.3612,30979.0
2021-07-16 12:00:00,151.17,151.4,151.14,151.36,42343.0,146.3709,146.5936,146.3418,146.5548,42343.0
2021-07-16 12:05:00,151.37,151.52,151.37,151.5,22045.0,146.5645,146.7097,146.5645,146.6904,22045.0
2021-07-16 12:10:00,151.51,151.54,151.45,151.51,49987.0,146.7001,146.7291,146.642,146.7001,49987.0
2021-07-16 12:15:00,151.52,151.65,151.49,151.62,48968.0,146.7097,146.8356,146.6807,146.8066,48968.0
2021-07-16 12:20:00,151.65,151.66,151.51,151.51,27338.0,146.8356,146.8453,146.7001,146.7001,27338.0
2021-07-16 12:25:00,151.52,151.57,151.4,151.44,37485.0,146.7097,146.7582,146.5936,146.6323,37485.0
2021-07-16 12:30:00,151.44,151.51,151.41,151.49,19856.0,146.6323,146.7001,146.6032,146.6807,19856.0
2021-07-16 12:35:00,151.49,151.52,151.34,151.37,228953.0,146.6807,146.7097,146.5355,146.5645,228953.0
2021-07-16 12:40:00,151.37,151.38,151.26,151.34,36339.0,146.5645,146.5742,146.458,146.5355,36339.0
2021-07-16 12:45:00,151.35,151.37,151.27,151.3,34236.0,146.5451,146.5645,146.4677,146.4967,34236.0
2021-07-16 12:50:00,151.3,151.44,151.28,151.41,28498.0,146.4967,146.6323,146.4774,146.6032,28498.0
2021-07-16 12:55:00,151.41,151.48,151.35,151.36,137166.0,146.6032,146.671,146.5451,146.5548,137166.0
2021-07-16 13:00:00,151.38,151.5,151.33,151.5,20702.0,146.5742,146.6904,146.5258,146.6904,20702.0
2021-07-16 13:05:00,151.49,151.6,151.49,151.58,22178.0,146.6807,146.7872,146.6807,146.7678,22178.0
2021-07-16 13:10:00,151.58,151.62,151.56,151.59,29234.0,146.7678,146.8066,146.7485,146.7775,29234.0
2021-07-16 13:15:00,151.61,151.7,151.58,151.62,31452.0,146.7969,146.884,146.7678,146.8066,31452.0
2021-07-16 13:20:00,151.61,151.62,151.46,151.49,17931.0,146.7969,146.8066,146.6516,146.6807,17931.0
2021-07-16 13:25:00,151.5,151.51,151.41,151.43,23890.0,146.6904,146.7001,146.6032,146.6226,23890.0
2021-07-16 13:30:00,151.43,151.45,151.31,151.31,27426.0,146.6226,146.642,146.5064,146.5064,27426.0
2021-07-16 13:35:00,151.3,151.36,151.22,151.33,58114.0,146.4967,146.5548,146.4193,146.5258,58114.0
2021-07-16 13:40:00,151.31,151.33,151.22,151.28,24806.0,146.5064,146.5258,146.4193,146.4774,24806.0
2021-07-16 13:45:00,151.28,151.46,151.26,151.38,30263.0,146.4774,146.6516,146.458,146.5742,30263.0
2021-07-16 13:50:00,151.4,151.41,151.35,151.37,45782.0,146.5936,146.6032,146.5451,146.5645,45782.0
2021-07-16 13:55:00,151.38,151.38,151.27,151.29,62720.0,146.5742,146.5742,146.4677,146.487,62720.0
2021-07-16 14:00:00,151.29,151.29,151.08,151.12,42698.0,146.487,146.487,146.2837,146.3224,42698.0
2021-07-16 14:05:00,151.12,151.2,151.05,151.18,72964.0,146.3224,146.3999,146.2547,146.3805,72964.0
2021-07-16 14:10:00,151.17,151.2,151.01,151.08,43856.0,146.3709,146.3999,146.2159,146.2837,43856.0
2021-07-16 14:15:00,151.08,151.25,151.07,151.24,33467.0,146.2837,146.4483,146.274,146.4386,33467.0
2021-07-16 14:20:00,151.23,151.25,151.17,151.19,16298.0,146.429,146.4483,146.3709,146.3902,16298.0
2021-07-16 14:25:00,151.22,151.25,151.04,151.04,27411.0,146.4193,146.4483,146.245,146.245,27411.0
2021-07-16 14:30:00,151.02,151.16,150.93,150.94,94348.0,146.2256,146.3612,146.1385,146.1482,94348.0
2021-07-16 14:35:00,150.98,151.07,150.92,150.97,80988.0,146.1869,146.274,146.1288,146.1772,80988.0
2021-07-16 14:40:00,150.96,151.03,150.85,150.91,69138.0,146.1675,146.2353,146.061,146.1191,69138.0
2021-07-16 14:45:00,150.9,150.96,150.75,150.76,36806.0,146.1094,146.1675,145.9642,145.9739,36806.0
2021-07-16 14:50:00,150.75,150.81,150.72,150.77,468487.0,145.9642,146.0223,145.9351,145.9836,468487.0
2021-07-16 14:55:00,150.78,150.87,150.67,150.71,59666.0,145.9932,146.0804,145.8867,145.9255,59666.0
2021-07-16 15:00:00,150.71,150.71,150.43,150.44,57844.0,145.9255,145.9255,145.6543,145.664,57844.0
2021-07-16 15:05:00,150.43,150.58,150.43,150.57,78674.0,145.6543,145.7996,145.6543,145.7899,78674.0
2021-07-16 15:10:00,150.57,150.66,150.49,150.64,76915.0,145.7899,145.877,145.7124,145.8577,76915.0
2021-07-16 15:15:00,150.64,150.77,150.58,150.77,120041.0,145.8577,145.9836,145.7996,145.9836,120041.0
2021-07-16 15:20:00,150.76,150.78,150.54,150.57,68565.0,145.9739,145.9932,145.7609,145.7899,68565.0
2021-07-16 15:25:00,150.57,150.57,150.45,150.5,80735.0,145.7899,145.7899,145.6737,145.7221,80735.0
2021-07-16 15:30:00,150.49,150.53,150.35,150.41,101109.0,145.7124,145.7512,145.5769,145.635,101109.0
2021-07-16 15:35:00,150.41,150.41,150.31,150.39,156127.0,145.635,145.635,145.5382,145.6156,156127.0
2021-07-16 15:40:00,150.4,150.51,150.33,150.34,144979.0,145.6253,145.7318,145.5575,145.5672,144979.0
2021-07-16 15:45:00,150.34,150.35,150.19,150.21,134560.0,145.5672,145.5769,145.422,145.4413,134560.0
2021-07-16 15:50:00,150.22,150.36,150.15,150.28,289914.0,145.451,145.5866,145.3832,145.5091,289914.0
2021-07-16 15:55:00,150.29,150.43,150.24,150.3,415011.0,145.5188,145.6543,145.4704,145.5285,415011.0
2021-07-19 09:30:00,148.51,148.64,147.9,148.08,431413.0,143.7953,143.9212,143.2047,143.379,431413.0
2021-07-19 09:35:00,148.07,148.44,147.99,148.35,278193.0,143.3693,143.7275,143.2918,143.6404,278193.0
2021-07-19 09:40:00,148.36,148.91,148.03,148.86,240302.0,143.6501,144.1826,143.3305,144.1342,240302.0
2021-07-19 09:45:00,148.86,148.87,148.42,148.44,253067.0,144.1342,144.1439,143.7082,143.7275,253067.0
2021-07-19 09:50:00,148.44,148.49,147.81,147.96,269503.0,143.7275,143.7759,143.1175,143.2628,269503.0
2021-07-19 09:55:00,147.94,148.01,147.68,147.76,254395.0,143.2434,143.3112,142.9917,143.0691,254395.0
2021-07-19 10:00:00,147.74,148.0,147.51,147.98,182352.0,143.0497,143.3015,142.827,143.2821,182352.0
2021-07-19 10:05:00,147.94,148.14,147.78,147.82,181104.0,143.2434,143.437,143.0885,143.1272,181104.0
2021-07-19 10:10:00,147.77,147.9,147.62,147.7,116445.0,143.0788,143.2047,142.9336,143.011,116445.0
2021-07-19 10:15:00,147.73,147.87,147.54,147.83,213152.0,143.0401,143.1756,142.8561,143.1369,213152.0
2021-07-19 10:20:00,147.81,147.91,147.72,147.86,118148.0,143.1175,143.2143,143.0304,143.1659,118148.0
2021-07-19 10:25:00,147.85,148.08,147.65,148.04,127840.0,143.1563,143.379,142.9626,143.3402,127840.0
2021-07-19 10:30:00,148.04,148.04,147.73,147.75,132908.0,143.3402,143.3402,143.0401,143.0594,132908.0
2021-07-19 10:35:00,147.77,147.89,147.47,147.86,140852.0,143.0788,143.195,142.7883,143.1659,140852.0
2021-07-19 10:40:00,147.88,148.15,147.84,148.12,172679.0,143.1853,143.4467,143.1466,143.4177,172679.0
2021-07-19 10:45:00,148.15,148.26,148.08,148.26,86379.0,143.4467,143.5532,143.379,143.5532,86379.0
2021-07-19 10:50:00,148.26,148.3,148.06,148.06,129483.0,143.5532,143.592,143.3596,143.3596,129483.0
2021-07-19 10:55:00,148.06,148.35,147.96,148.35,134258.0,143.3596,143.6404,143.2628,143.6404,134258.0
2021-07-19 11:00:00,148.36,148.62,148.18,148.62,98276.0,143.6501,143.9018,143.4758,143.9018,98276.0
2021-07-19 11:05:00,148.63,148.74,148.55,148.65,76141.0,143.9115,144.018,143.834,143.9309,76141.0
2021-07-19 11:10:00,148.64,148.67,148.49,148.52,63790.0,143.9212,143.9502,143.7759,143.805,63790.0
2021-07-19 11:15:00,148.51,148.63,148.48,148.52,56225.0,143.7953,143.9115,143.7663,143.805,56225.0
2021-07-19 11:20:00,148.52,148.57,148.3,148.3,70215.0,143.805,143.8534,143.592,143.592,70215.0
2021-07-19 11:25:00,148.31,148.53,148.25,148.42,69630.0,143.6017,143.8147,143.5436,143.7082,69630.0
2021-07-19 11:30:00,148.4,148.88,148.4,148.8,120083.0,143.6888,144.1536,143.6888,144.0761,120083.0
2021-07-19 11:35:00,148.79,148.92,148.62,148.67,84081.0,144.0664,144.1923,143.9018,143.9502,84081.0
2021-07-19 11:40:00,148.68,148.91,148.6,148.85,72488.0,143.9599,144.1826,143.8824,144.1245,72488.0
2021-07-19 11:45:00,148.86,148.88,148.71,148.78,51973.0,144.1342,144.1536,143.989,144.0567,51973.0
2021-07-19 11:50:00,148.79,148.81,148.59,148.65,66871.0,144.0664,144.0858,143.8728,143.9309,66871.0
2021-07-19 11:55:00,148.64,148.84,148.51,148.51,58077.0,143.9212,144.1148,143.7953,143.7953,58077.0
2021-07-19 12:00:00,148.5,148.52,148.18,148.19,92236.0,143.7856,143.805,143.4758,143.4855,92236.0
2021-07-19 12:05:00,148.18,148.25,148.1,148.13,63208.0,143.4758,143.5436,143.3983,143.4274,63208.0
2021-07-19 12:10:00,148.11,148.29,148.1,148.24,76517.0,143.408,143.5823,143.3983,143.5339,76517.0
2021-07-19 12:15:00,148.22,148.38,148.2,148.29,52789.0,143.5145,143.6694,143.4951,143.5823,52789.0
2021-07-19 12:20:00,148.26,148.38,148.14,148.36,63728.0,143.5532,143.6694,143.437,143.6501,63728.0
2021-07-19 12:25:00,148.35,148.51,148.16,148.2,60199.0,143.6404,143.7953,143.4564,143.4951,60199.0
2021-07-19 12:30:00,148.2,148.3,147.98,148.03,187145.0,143.4951,143.592,143.2821,143.3305,187145.0
2021-07-19 12:35:00,148.03,148.06,147.87,147.87,87972.0,143.3305,143.3596,143.1756,143.1756,87972.0
2021-07-19 12:40:00,147.89,147.92,147.67,147.7,85715.0,143.195,143.224,142.982,143.011,85715.0
2021-07-19 12:45:00,147.7,147.82,147.69,147.72,50394.0,143.011,143.1272,143.0013,143.0304,50394.0
2021-07-19 12:50:00,147.7,147.86,147.61,147.73,59439.0,143.011,143.1659,142.9239,143.0401,59439.0
2021-07-19 12:55:00,147.72,147.8,147.68,147.76,33423.0,143.0304,143.1078,142.9917,143.0691,33423.0
2021-07-19 13:00:00,147.76,147.9,147.71,147.77,69239.0,143.0691,143.2047,143.0207,143.0788,69239.0
2021-07-19 13:05:00,147.74,147.97,147.64,147.97,52889.0,143.0497,143.2724,142.9529,143.2724,52889.0
2021-07-19 13:10:00,147.95,147.99,147.81,147.82,56741.0,143.2531,143.2918,143.1175,143.1272,56741.0
2021-07-19 13:15:00,147.83,147.95,147.74,147.74,77308.0,143.1369,143.2531,143.0497,143.0497,77308.0
2021-07-19 13:20:00,147.72,147.78,147.59,147.66,70394.0,143.0304,143.0885,142.9045,142.9723,70394.0
2021-07-19 13:25:00,147.65,147.71,147.43,147.45,124309.0,142.9626,143.0207,142.7496,142.769,124309.0
2021-07-19 13:30:00,147.46,147.53,147.37,147.46,95727.0,142.7786,142.8464,142.6915,142.7786,95727.0
2021-07-19 13:35:00,147.45,147.77,147.45,147.67,144429.0,142.769,143.0788,142.769,142.982,144429.0
2021-07-19 13:40:00,147.68,147.78,147.64,147.74,49354.0,142.9917,143.0885,142.9529,143.0497,49354.0
2021-07-19 13:45:00,147.76,147.88,147.62,147.63,59206.0,143.0691,143.1853,142.9336,142.9432,59206.0
2021-07-19 13:50:00,147.63,147.79,147.52,147.79,70527.0,142.9432,143.0982,142.8367,143.0982,70527.0
2021-07-19 13:55:00,147.82,147.87,147.47,147.49,56917.0,143.1272,143.1756,142.7883,142.8077,56917.0
2021-07-19 14:00:00,147.48,147.89,147.48,147.87,86940.0,142.798,143.195,142.798,143.1756,86940.0
2021-07-19 14:05:00,147.88,147.89,147.62,147.62,159233.0,143.1853,143.195,142.9336,142.9336,159233.0
2021-07-19 14:10:00,147.65,147.92,147.64,147.85,59032.0,142.9626,143.224,142.9529,143.1563,59032.0
2021-07-19 14:15:00,147.87,148.01,147.76,148.01,56601.0,143.1756,143.3112,143.0691,143.3112,56601.0
2021-07-19 14:20:00,148.02,148.07,147.98,147.98,56796.0,143.3209,143.3693,143.2821,143.2821,56796.0
2021-07-19 14:25:00,147.99,148.06,147.88,148.05,107311.0,143.2918,143.3596,143.1853,143.3499,107311.0
2021-07-19 14:30:00,148.05,148.08,147.78,147.85,80881.0,143.3499,143.379,143.0885,143.1563,80881.0
2021-07-19 14:35:00,147.86,147.86,147.55,147.58,70850.0,143.1659,143.1659,142.8658,142.8948,70850.0
2021-07-19 14:40:00,147.58,147.63,147.51,147.56,53831.0,142.8948,142.9432,142.827,142.8755,53831.0
2021-07-19 14:45:00,147.56,147.73,147.52,147.72,82501.0,142.8755,143.0401,142.8367,143.0304,82501.0
2021-07-19 14:50:00,147.71,147.77,147.57,147.68,58477.0,143.0207,143.0788,142.8851,142.9917,58477.0
2021-07-19 14:55:00,147.68,147.92,147.65,147.68,97512.0,142.9917,143.224,142.9626,142.9917,97512.0
2021-07-19 15:00:00,147.67,147.85,147.61,147.85,117159.0,142.982,143.1563,142.9239,143.1563,117159.0
2021-07-19 15:05:00,147.82,147.92,147.68,147.84,142782.0,143.1272,143.224,142.9917,143.1466,142782.0
2021-07-19 15:10:00,147.83,148.03,147.75,147.88,148661.0,143.1369,143.3305,143.0594,143.1853,148661.0
2021-07-19 15:15:00,147.88,147.92,147.61,147.63,135848.0,143.1853,143.224,142.9239,142.9432,135848.0
2021-07-19 15:20:00,147.63,147.69,147.5,147.51,96613.0,142.9432,143.0013,142.8174,142.827,96613.0
2021-07-19 15:25:00,147.51,147.67,147.49,147.52,133323.0,142.827,142.982,142.8077,142.8367,133323.0
2021-07-19 15:30:00,147.53,147.7,147.46,147.5,142390.0,142.8464,143.011,142.7786,142.8174,142390.0
2021-07-19 15:35:00,147.5,147.76,147.46,147.76,181968.0,142.8174,143.0691,142.7786,143.0691,181968.0
2021-07-19 15:40:00,147.75,147.89,147.6,147.62,223270.0,143.0594,143.195,142.9142,142.9336,223270.0
2021-07-19 15:45:00,147.63,147.84,147.51,147.74,220061.0,142.9432,143.1466,142.827,143.0497,220061.0
2021-07-19 15:50:00,147.73,147.99,147.7,147.9,434571.0,143.0401,143.2918,143.011,143.2047,434571.0
2021-07-19 15:55:00,147.9,148.27,147.83,148.27,524993.0,143.2047,143.5629,143.1369,143.5629,524993.0
2021-07-20 09:30:00,148.97,149.09,148.23,148.37,230260.0,144.2407,144.3569,143.5242,143.6597,230260.0
2021-07-20 09:35:00,148.37,148.6,148.11,148.25,169492.0,143.6597,143.8824,143.408,143.5436,169492.0
2021-07-20 09:40:00,148.23,148.53,148.13,148.41,103608.0,143.5242,143.8147,143.4274,143.6985,103608.0
2021-07-20 09:45:00,148.38,148.93,148.34,148.93,163745.0,143.6694,144.202,143.6307,144.202,163745.0
2021-07-20 09:50:00,148.95,149.02,148.64,148.75,244413.0,144.2213,144.2891,143.9212,144.0277,244413.0
2021-07-20 09:55:00,148.75,149.06,148.69,149.01,106876.0,144.0277,144.3278,143.9696,144.2794,106876.0
2021-07-20 10:00:00,149.02,149.03,148.75,148.82,68963.0,144.2891,144.2988,144.0277,144.0955,68963.0
2021-07-20 10:05:00,148.8,149.0,148.78,148.84,81830.0,144.0761,144.2697,144.0567,144.1148,81830.0
2021-07-20 10:10:00,148.81,148.95,148.73,148.91,89756.0,144.0858,144.2213,144.0083,144.1826,89756.0
2021-07-20 10:15:00,148.96,149.32,148.96,149.29,85402.0,144.231,144.5796,144.231,144.5505,85402.0
2021-07-20 10:20:00,149.3,149.48,149.21,149.42,65056.0,144.5602,144.7345,144.4731,144.6764,65056.0
2021-07-20 10:25:00,149.42,149.43,149.17,149.18,98010.0,144.6764,144.6861,144.4343,144.444,98010.0
2021-07-20 10:30:00,149.18,149.31,149.07,149.23,133650.0,144.444,144.5699,144.3375,144.4924,133650.0
2021-07-20 10:35:00,149.21,149.32,149.13,149.22,62855.0,144.4731,144.5796,144.3956,144.4828,62855.0
2021-07-20 10:40:00,149.22,149.47,149.21,149.44,44362.0,144.4828,144.7248,144.4731,144.6958,44362.0
2021-07-20 10:45:00,149.43,149.59,149.41,149.55,80200.0,144.6861,144.841,144.6667,144.8023,80200.0
2021-07-20 10:50:00,149.56,149.78,149.56,149.72,50406.0,144.812,145.025,144.812,144.9669,50406.0
2021-07-20 10:55:00,149.71,149.8,149.65,149.72,32433.0,144.9572,145.0443,144.8991,144.9669,32433.0
2021-07-20 11:00:00,149.71,149.78,149.61,149.65,43815.0,144.9572,145.025,144.8604,144.8991,43815.0
2021-07-20 11:05:00,149.65,149.82,149.56,149.67,63640.0,144.8991,145.0637,144.812,144.9185,63640.0
2021-07-20 11:10:00,149.66,149.83,149.59,149.8,45560.0,144.9088,145.0734,144.841,145.0443,45560.0
2021-07-20 11:15:00,149.82,149.87,149.72,149.85,31859.0,145.0637,145.1121,144.9669,145.0928,31859.0
2021-07-20 11:20:00,149.87,149.93,149.84,149.88,25802.0,145.1121,145.1702,145.0831,145.1218,25802.0
2021-07-20 11:25:00,149.88,149.92,149.71,149.74,39006.0,145.1218,145.1605,144.9572,144.9863,39006.0
2021-07-20 11:30:00,149.76,149.88,149.71,149.84,31366.0,145.0056,145.1218,144.9572,145.0831,31366.0
2021-07-20 11:35:00,149.84,149.84,149.73,149.78,58429.0,145.0831,145.0831,144.9766,145.025,58429.0
2021-07-20 11:40:00,149.8,150.08,149.78,150.08,31074.0,145.0443,145.3155,145.025,145.3155,31074.0
2021-07-20 11:45:00,150.09,150.09,149.98,150.08,20655.0,145.3251,145.3251,145.2186,145.3155,20655.0
2021-07-20 11:50:00,150.09,150.15,150.05,150.13,44237.0,145.3251,145.3832,145.2864,145.3639,44237.0
2021-07-20 11:55:00,150.13,150.19,150.07,150.19,39115.0,145.3639,145.422,145.3058,145.422,39115.0
2021-07-20 12:00:00,150.19,150.38,150.14,150.31,65236.0,145.422,145.6059,145.3736,145.5382,65236.0
2021-07-20 12:05:00,150.34,150.37,150.16,150.17,55325.0,145.5672,145.5963,145.3929,145.4026,55325.0
2021-07-20 12:10:00,150.17,150.25,150.16,150.24,25401.0,145.4026,145.4801,145.3929,145.4704,25401.0
2021-07-20 12:15:00,150.23,150.29,150.15,150.28,43114.0,145.4607,145.5188,145.3832,145.5091,43114.0
2021-07-20 12:20:00,150.29,150.29,150.22,150.25,30148.0,145.5188,145.5188,145.451,145.4801,30148.0
2021-07-20 12:25:00,150.25,150.35,150.24,150.33,46296.0,145.4801,145.5769,145.4704,145.5575,46296.0
2021-07-20 12:30:00,150.34,150.5,150.33,150.46,70330.0,145.5672,145.7221,145.5575,145.6834,70330.0
2021-07-20 12:35:00,150.47,150.53,150.45,150.49,65450.0,145.6931,145.7512,145.6737,145.7124,65450.0
2021-07-20 12:40:00,150.48,150.58,150.45,150.57,40126.0,145.7028,145.7996,145.6737,145.7899,40126.0
2021-07-20 12:45:00,150.58,150.69,150.58,150.66,61215.0,145.7996,145.9061,145.7996,145.877,61215.0
2021-07-20 12:50:00,150.67,150.76,150.67,150.75,55965.0,145.8867,145.9739,145.8867,145.9642,55965.0
2021-07-20 12:55:00,150.75,150.86,150.75,150.86,71036.0,145.9642,146.0707,145.9642,146.0707,71036.0
2021-07-20 13:00:00,150.86,150.88,150.55,150.56,129127.0,146.0707,146.0901,145.7705,145.7802,129127.0
2021-07-20 13:05:00,150.56,150.62,150.48,150.51,59180.0,145.7802,145.8383,145.7028,145.7318,59180.0
2021-07-20 13:10:00,150.49,150.63,150.49,150.62,49457.0,145.7124,145.848,145.7124,145.8383,49457.0
2021-07-20 13:15:00,150.59,150.74,150.57,150.74,80341.0,145.8093,145.9545,145.7899,145.9545,80341.0
2021-07-20 13:20:00,150.74,150.76,150.63,150.64,34446.0,145.9545,145.9739,145.848,145.8577,34446.0
2021-07-20 13:25:00,150.67,150.67,150.6,150.66,36286.0,145.8867,145.8867,145.819,145.877,36286.0
2021-07-20 13:30:00,150.67,150.72,150.58,150.69,51826.0,145.8867,145.9351,145.7996,145.9061,51826.0
2021-07-20 13:35:00,150.69,150.71,150.62,150.67,38497.0,145.9061,145.9255,145.8383,145.8867,38497.0
2021-07-20 13:40:00,150.67,150.68,150.54,150.56,57741.0,145.8867,145.8964,145.7609,145.7802,57741.0
2021-07-20 13:45:00,150.57,150.59,150.48,150.5,60036.0,145.7899,145.8093,145.7028,145.7221,60036.0
2021-07-20 13:50:00,150.49,150.65,150.47,150.6,33105.0,145.7124,145.8674,145.6931,145.819,33105.0
2021-07-20 13:55:00,150.6,150.64,150.57,150.58,37416.0,145.819,145.8577,145.7899,145.7996,37416.0
2021-07-20 14:00:00,150.59,150.71,150.57,150.68,57683.0,145.8093,145.9255,145.7899,145.8964,57683.0
2021-07-20 14:05:00,150.69,150.75,150.68,150.74,54852.0,145.9061,145.9642,145.8964,145.9545,54852.0
2021-07-20 14:10:00,150.74,150.84,150.73,150.79,44740.0,145.9545,146.0513,145.9448,146.0029,44740.0
2021-07-20 14:15:00,150.8,150.87,150.79,150.84,33979.0,146.0126,146.0804,146.0029,146.0513,33979.0
2021-07-20 14:20:00,150.84,150.92,150.84,150.92,35199.0,146.0513,146.1288,146.0513,146.1288,35199.0
2021-07-20 14:25:00,150.91,151.07,150.91,151.05,54806.0,146.1191,146.274,146.1191,146.2547,54806.0
2021-07-20 14:30:00,151.04,151.09,150.96,150.97,45141.0,146.245,146.2934,146.1675,146.1772,45141.0
2021-07-20 14:35:00,150.96,150.98,150.86,150.87,50054.0,146.1675,146.1869,146.0707,146.0804,50054.0
2021-07-20 14:40:00,150.88,150.95,150.81,150.86,44839.0,146.0901,146.1578,146.0223,146.0707,44839.0
2021-07-20 14:45:00,150.85,150.91,150.73,150.91,111752.0,146.061,146.1191,145.9448,146.1191,111752.0
2021-07-20 14:50:00,150.92,150.98,150.91,150.96,52317.0,146.1288,146.1869,146.1191,146.1675,52317.0
2021-07-20 14:55:00,150.94,150.96,150.86,150.9,111291.0,146.1482,146.1675,146.0707,146.1094,111291.0
2021-07-20 15:00:00,150.91,151.07,150.89,151.04,55760.0,146.1191,146.274,146.0997,146.245,55760.0
2021-07-20 15:05:00,151.04,151.09,151.01,151.04,88512.0,146.245,146.2934,146.2159,146.245,88512.0
2021-07-20 15:10:00,151.04,151.25,151.04,151.23,91561.0,146.245,146.4483,146.245,146.429,91561.0
2021-07-20 15:15:00,151.2,151.26,151.15,151.15,60425.0,146.3999,146.458,146.3515,146.3515,60425.0
2021-07-20 15:20:00,151.17,151.24,151.15,151.22,97309.0,146.3709,146.4386,146.3515,146.4193,97309.0
2021-07-20 15:25:00,151.23,151.25,151.09,151.15,199554.0,146.429,146.4483,146.2934,146.3515,199554.0
2021-07-20 15:30:00,151.15,151.23,151.1,151.15,128334.0,146.3515,146.429,146.3031,146.3515,128334.0
2021-07-20 15:35:00,151.14,151.15,151.04,151.04,80531.0,146.3418,146.3515,146.245,146.245,80531.0
2021-07-20 15:40:00,151.04,151.05,150.95,150.98,85045.0,146.245,146.2547,146.1578,146.1869,85045.0
2021-07-20 15:45:00,150.97,150.98,150.81,150.89,74462.0,146.1772,146.1869,146.0223,146.0997,74462.0
2021-07-20 15:50:00,150.89,150.95,150.71,150.86,331360.0,146.0997,146.1578,145.9255,146.0707,331360.0
2021-07-20 15:55:00,150.86,150.86,150.39,150.42,480839.0,146.0707,146.0707,145.6156,145.6447,480839.0
2021-07-21 09:30:00,150.33,150.48,150.09,150.41,177825.0,145.5575,145.7028,145.3251,145.635,177825.0
2021-07-21 09:35:00,150.43,150.84,150.43,150.7,124004.0,145.6543,146.0513,145.6543,145.9158,124004.0
2021-07-21 09:40:00,150.71,150.76,150.45,150.76,134621.0,145.9255,145.9739,145.6737,145.9739,134621.0
2021-07-21 09:45:00,150.77,150.82,150.66,150.73,187415.0,145.9836,146.032,145.877,145.9448,187415.0
2021-07-21 09:50:00,150.73,151.0,150.69,150.87,81103.0,145.9448,146.2063,145.9061,146.0804,81103.0
2021-07-21 09:55:00,150.91,151.22,150.91,151.21,146243.0,146.1191,146.4193,146.1191,146.4096,146243.0
2021-07-21 10:00:00,151.2,151.23,151.06,151.2,102489.0,146.3999,146.429,146.2643,146.3999,102489.0
2021-07-21 10:05:00,151.21,151.24,151.02,151.06,137569.0,146.4096,146.4386,146.2256,146.2643,137569.0
2021-07-21 10:10:00,151.07,151.24,151.06,151.08,90578.0,146.274,146.4386,146.2643,146.2837,90578.0
2021-07-21 10:15:00,151.09,151.27,151.0,151.27,78626.0,146.2934,146.4677,146.2063,146.4677,78626.0
2021-07-21 10:20:00,151.28,151.46,151.25,151.44,66446.0,146.4774,146.6516,146.4483,146.6323,66446.0
2021-07-21 10:25:00,151.44,151.5,151.31,151.33,62003.0,146.6323,146.6904,146.5064,146.5258,62003.0
2021-07-21 10:30:00,151.32,151.42,151.22,151.25,63105.0,146.5161,146.6129,146.4193,146.4483,63105.0
2021-07-21 10:35:00,151.27,151.36,151.17,151.21,72426.0,146.4677,146.5548,146.3709,146.4096,72426.0
2021-07-21 10:40:00,151.23,151.36,151.23,151.24,65926.0,146.429,146.5548,146.429,146.4386,65926.0
2021-07-21 10:45:00,151.22,151.28,151.16,151.22,56833.0,146.4193,146.4774,146.3612,146.4193,56833.0
2021-07-21 10:50:00,151.23,151.24,151.15,151.2,79458.0,146.429,146.4386,146.3515,146.3999,79458.0
2021-07-21 10:55:00,151.21,151.32,151.18,151.27,84913.0,146.4096,146.5161,146.3805,146.4677,84913.0
2021-07-21 11:00:00,151.28,151.43,151.27,151.4,96089.0,146.4774,146.6226,146.4677,146.5936,96089.0
2021-07-21 11:05:00,151.39,151.49,151.32,151.49,63416.0,146.5839,146.6807,146.5161,146.6807,63416.0
2021-07-21 11:10:00,151.49,151.53,151.38,151.42,45953.0,146.6807,146.7194,146.5742,146.6129,45953.0
2021-07-21 11:15:00,151.43,151.55,151.41,151.53,45620.0,146.6226,146.7388,146.6032,146.7194,45620.0
2021-07-21 11:20:00,151.54,151.55,151.44,151.51,44467.0,146.7291,146.7388,146.6323,146.7001,44467.0
2021-07-21 11:25:00,151.5,151.56,151.41,151.41,77619.0,146.6904,146.7485,146.6032,146.6032,77619.0
2021-07-21 11:30:00,151.4,151.44,151.35,151.43,39960.0,146.5936,146.6323,146.5451,146.6226,39960.0
2021-07-21 11:35:00,151.42,151.45,151.31,151.33,33841.0,146.6129,146.642,146.5064,146.5258,33841.0
2021-07-21 11:40:00,151.32,151.34,151.25,151.28,33444.0,146.5161,146.5355,146.4483,146.4774,33444.0
2021-07-21 11:45:00,151.28,151.31,151.24,151.28,45019.0,146.4774,146.5064,146.4386,146.4774,45019.0
2021-07-21 11:50:00,151.28,151.32,151.18,151.29,107647.0,146.4774,146.5161,146.3805,146.487,107647.0
2021-07-21 11:55:00,151.3,151.5,151.3,151.5,69797.0,146.4967,146.6904,146.4967,146.6904,69797.0
2021-07-21 12:00:00,151.48,151.49,151.43,151.45,51059.0,146.671,146.6807,146.6226,146.642,51059.0
2021-07-21 12:05:00,151.45,151.46,151.38,151.41,38748.0,146.642,146.6516,146.5742,146.6032,38748.0
2021-07-21 12:10:00,151.41,151.41,151.28,151.31,25503.0,146.6032,146.6032,146.4774,146.5064,25503.0
2021-07-21 12:15:00,151.31,151.36,151.28,151.3,13160.0,146.5064,146.5548,146.4774,146.4967,13160.0
2021-07-21 12:20:00,151.29,151.33,151.2,151.31,60090.0,146.487,146.5258,146.3999,146.5064,60090.0
2021-07-21 12:25:00,151.31,151.36,151.3,151.36,16510.0,146.5064,146.5548,146.4967,146.5548,16510.0
2021-07-21 12:30:00,151.37,151.41,151.34,151.36,20953.0,146.5645,146.6032,146.5355,146.5548,20953.0
2021-07-21 12:35:00,151.36,151.37,151.2,151.2,22588.0,146.5548,146.5645,146.3999,146.3999,22588.0
2021-07-21 12:40:00,151.21,151.29,151.21,151.28,35192.0,146.4096,146.487,146.4096,146.4774,35192.0
2021-07-21 12:45:00,151.28,151.3,151.23,151.26,19933.0,146.4774,146.4967,146.429,146.458,19933.0
2021-07-21 12:50:00,151.24,151.25,151.17,151.19,36146.0,146.4386,146.4483,146.3709,146.3902,36146.0
2021-07-21 12:55:00,151.18,151.19,151.03,151.05,35235.0,146.3805,146.3902,146.2353,146.2547,35235.0
2021-07-21 13:00:00,151.05,151.11,150.95,151.02,80643.0,146.2547,146.3128,146.1578,146.2256,80643.0
2021-07-21 13:05:00,151.02,151.13,151.01,151.13,17291.0,146.2256,146.3321,146.2159,146.3321,17291.0
2021-07-21 13:10:00,151.14,151.19,151.02,151.14,99899.0,146.3418,146.3902,146.2256,146.3418,99899.0
2021-07-21 13:15:00,151.17,151.2,151.13,151.15,15564.0,146.3709,146.3999,146.3321,146.3515,15564.0
2021-07-21 13:20:00,151.16,151.32,151.15,151.32,16022.0,146.3612,146.5161,146.3515,146.5161,16022.0
2021-07-21 13:25:00,151.32,151.34,151.28,151.33,18931.0,146.5161,146.5355,146.4774,146.5258,18931.0
2021-07-21 13:30:00,151.34,151.36,151.23,151.23,55305.0,146.5355,146.5548,146.429,146.429,55305.0
2021-07-21 13:35:00,151.22,151.3,151.22,151.28,27091.0,146.4193,146.4967,146.4193,146.4774,27091.0
2021-07-21 13:40:00,151.28,151.39,151.25,151.37,36270.0,146.4774,146.5839,146.4483,146.5645,36270.0
2021-07-21 13:45:00,151.37,151.42,151.33,151.42,19806.0,146.5645,146.6129,146.5258,146.6129,19806.0
2021-07-21 13:50:00,151.42,151.48,151.4,151.41,18892.0,146.6129,146.671,146.5936,146.6032,18892.0
2021-07-21 13:55:00,151.42,151.47,151.4,151.42,23511.0,146.6129,146.6613,146.5936,146.6129,23511.0
2021-07-21 14:00:00,151.42,151.42,151.34,151.39,33670.0,146.6129,146.6129,146.5355,146.5839,33670.0
2021-07-21 14:05:00,151.39,151.4,151.34,151.35,22927.0,146.5839,146.5936,146.5355,146.5451,22927.0
2021-07-21 14:10:00,151.35,151.37,151.31,151.32,17429.0,146.5451,146.5645,146.5064,146.5161,17429.0
2021-07-21 14:15:00,151.32,151.35,151.24,151.24,39698.0,146.5161,146.5451,146.4386,146.4386,39698.0
2021-07-21 14:20:00,151.25,151.33,151.25,151.32,18298.0,146.4483,146.5258,146.4483,146.5161,18298.0
2021-07-21 14:25:00,151.31,151.38,151.3,151.38,21847.0,146.5064,146.5742,146.4967,146.5742,21847.0
2021-07-21 14:30:00,151.39,151.45,151.38,151.4,35112.0,146.5839,146.642,146.5742,146.5936,35112.0
2021-07-21 14:35:00,151.4,151.4,151.33,151.37,25039.0,146.5936,146.5936,146.5258,146.5645,25039.0
2021-07-21 14:40:00,151.36,151.46,151.35,151.44,52467.0,146.5548,146.6516,146.5451,146.6323,52467.0
2021-07-21 14:45:00,151.44,151.51,151.44,151.48,25264.0,146.6323,146.7001,146.6323,146.671,25264.0
2021-07-21 14:50:00,151.48,151.55,151.48,151.51,28724.0,146.671,146.7388,146.671,146.7001,28724.0
2021-07-21 14:55:00,151.52,151.54,151.48,151.54,19664.0,146.7097,146.7291,146.671,146.7291,19664.0
2021-07-21 15:00:00,151.54,151.57,151.5,151.53,38757.0,146.7291,146.7582,146.6904,146.7194,38757.0
2021-07-21 15:05:00,151.55,151.59,151.53,151.57,45011.0,146.7388,146.7775,146.7194,146.7582,45011.0
2021-07-21 15:10:00,151.58,151.66,151.55,151.58,42002.0,146.7678,146.8453,146.7388,146.7678,42002.0
2021-07-21 15:15:00,151.58,151.67,151.55,151.65,33065.0,146.7678,146.855,146.7388,146.8356,33065.0
2021-07-21 15:20:00,151.64,151.65,151.51,151.52,58613.0,146.8259,146.8356,146.7001,146.7097,58613.0
2021-07-21 15:25:00,151.52,151.55,151.46,151.54,49083.0,146.7097,146.7388,146.6516,146.7291,49083.0
2021-07-21 15:30:00,151.55,151.63,151.51,151.6,35324.0,146.7388,146.8163,146.7001,146.7872,35324.0
2021-07-21 15:35:00,151.61,151.63,151.53,151.55,72957.0,146.7969,146.8163,146.7194,146.7388,72957.0
2021-07-21 15:40:00,151.55,151.56,151.5,151.53,64851.0,146.7388,146.7485,146.6904,146.7194,64851.0
2021-07-21 15:45:00,151.54,151.55,151.42,151.42,125419.0,146.7291,146.7388,146.6129,146.6129,125419.0
2021-07-21 15:50:00,151.42,151.81,151.33,151.75,216763.0,146.6129,146.9905,146.5258,146.9324,216763.0
2021-07-21 15:55:00,151.76,151.91,151.71,151.88,684401.0,146.9421,147.0874,146.8937,147.0583,684401.0
2021-07-22 09:30:00,152.2,152.75,152.2,152.59,234292.0,147.3682,147.9007,147.3682,147.7458,234292.0
2021-07-22 09:35:00,152.61,152.88,152.57,152.75,157014.0,147.7651,148.0266,147.7264,147.9007,157014.0
2021-07-22 09:40:00,152.75,152.89,152.55,152.85,124680.0,147.9007,148.0363,147.707,147.9975,124680.0
2021-07-22 09:45:00,152.86,152.89,152.46,152.52,149387.0,148.0072,148.0363,147.6199,147.678,149387.0
2021-07-22 09:50:00,152.53,152.62,152.38,152.48,112202.0,147.6877,147.7748,147.5424,147.6393,112202.0
2021-07-22 09:55:00,152.49,152.64,152.41,152.6,92966.0,147.6489,147.7942,147.5715,147.7555,92966.0
2021-07-22 10:00:00,152.59,152.89,152.59,152.72,146483.0,147.7458,148.0363,147.7458,147.8716,146483.0
2021-07-22 10:05:00,152.76,152.77,152.55,152.61,80716.0,147.9104,147.9201,147.707,147.7651,80716.0
2021-07-22 10:10:00,152.62,152.74,152.58,152.74,81001.0,147.7748,147.891,147.7361,147.891,81001.0
2021-07-22 10:15:00,152.76,152.81,152.63,152.74,40302.0,147.9104,147.9588,147.7845,147.891,40302.0
2021-07-22 10:20:00,152.73,152.78,152.63,152.68,39571.0,147.8813,147.9297,147.7845,147.8329,39571.0
2021-07-22 10:25:00,152.67,152.92,152.63,152.9,51400.0,147.8232,148.0653,147.7845,148.0459,51400.0
2021-07-22 10:30:00,152.89,152.91,152.78,152.88,50980.0,148.0363,148.0556,147.9297,148.0266,50980.0
2021-07-22 10:35:00,152.9,153.03,152.86,153.01,43278.0,148.0459,148.1718,148.0072,148.1524,43278.0
2021-07-22 10:40:00,153.0,153.12,152.98,153.01,37924.0,148.1428,148.2589,148.1234,148.1524,37924.0
2021-07-22 10:45:00,153.01,153.06,152.98,153.03,44973.0,148.1524,148.2009,148.1234,148.1718,44973.0
2021-07-22 10:50:00,153.04,153.08,152.93,152.95,32147.0,148.1815,148.2202,148.075,148.0943,32147.0
2021-07-22 10:55:00,152.95,152.99,152.91,152.93,18436.0,148.0943,148.1331,148.0556,148.075,18436.0
2021-07-22 11:00:00,152.93,153.09,152.92,153.04,30709.0,148.075,148.2299,148.0653,148.1815,30709.0
2021-07-22 11:05:00,153.04,153.04,152.86,152.89,25565.0,148.1815,148.1815,148.0072,148.0363,25565.0
2021-07-22 11:10:00,152.88,152.88,152.67,152.72,39083.0,148.0266,148.0266,147.8232,147.8716,39083.0
2021-07-22 11:15:00,152.73,152.74,152.54,152.65,70455.0,147.8813,147.891,147.6974,147.8039,70455.0
2021-07-22 11:20:00,152.66,152.78,152.66,152.78,94249.0,147.8136,147.9297,147.8136,147.9297,94249.0
2021-07-22 11:25:00,152.77,152.78,152.61,152.72,27557.0,147.9201,147.9297,147.7651,147.8716,27557.0
2021-07-22 11:30:00,152.71,152.75,152.66,152.67,29426.0,147.862,147.9007,147.8136,147.8232,29426.0
2021-07-22 11:35:00,152.67,152.74,152.65,152.74,56371.0,147.8232,147.891,147.8039,147.891,56371.0
2021-07-22 11:40:00,152.74,152.74,152.57,152.61,25185.0,147.891,147.891,147.7264,147.7651,25185.0
2021-07-22 11:45:00,152.63,152.72,152.54,152.72,24572.0,147.7845,147.8716,147.6974,147.8716,24572.0
2021-07-22 11:50:00,152.72,152.83,152.68,152.82,19139.0,147.8716,147.9782,147.8329,147.9685,19139.0
2021-07-22 11:55:00,152.82,152.85,152.76,152.81,14993.0,147.9685,147.9975,147.9104,147.9588,14993.0
2021-07-22 12:00:00,152.83,152.86,152.54,152.55,28658.0,147.9782,148.0072,147.6974,147.707,28658.0
2021-07-22 12:05:00,152.56,152.57,152.35,152.35,45895.0,147.7167,147.7264,147.5134,147.5134,45895.0
2021-07-22 12:10:00,152.35,152.43,152.33,152.43,27852.0,147.5134,147.5909,147.494,147.5909,27852.0
2021-07-22 12:15:00,152.41,152.53,152.39,152.4,14571.0,147.5715,147.6877,147.5521,147.5618,14571.0
2021-07-22 12:20:00,152.4,152.44,152.29,152.4,25655.0,147.5618,147.6005,147.4553,147.5618,25655.0
2021-07-22 12:25:00,152.38,152.58,152.35,152.56,24659.0,147.5424,147.7361,147.5134,147.7167,24659.0
2021-07-22 12:30:00,152.57,152.59,152.52,152.59,17278.0,147.7264,147.7458,147.678,147.7458,17278.0
2021-07-22 12:35:00,152.59,152.68,152.58,152.68,12199.0,147.7458,147.8329,147.7361,147.8329,12199.0
2021-07-22 12:40:00,152.68,152.68,152.57,152.59,31500.0,147.8329,147.8329,147.7264,147.7458,31500.0
2021-07-22 12:45:00,152.59,152.61,152.47,152.48,60489.0,147.7458,147.7651,147.6296,147.6393,60489.0
2021-07-22 12:50:00,152.49,152.61,152.48,152.56,16828.0,147.6489,147.7651,147.6393,147.7167,16828.0
2021-07-22 12:55:00,152.56,152.72,152.55,152.7,50812.0,147.7167,147.8716,147.707,147.8523,50812.0
2021-07-22 13:00:00,152.7,152.76,152.67,152.75,34645.0,147.8523,147.9104,147.8232,147.9007,34645.0
2021-07-22 13:05:00,152.75,152.75,152.71,152.72,16656.0,147.9007,147.9007,147.862,147.8716,16656.0
2021-07-22 13:10:00,152.72,152.77,152.71,152.74,29321.0,147.8716,147.9201,147.862,147.891,29321.0
2021-07-22 13:15:00,152.74,152.82,152.73,152.8,38548.0,147.891,147.9685,147.8813,147.9491,38548.0
2021-07-22 13:20:00,152.79,152.79,152.73,152.79,29261.0,147.9394,147.9394,147.8813,147.9394,29261.0
2021-07-22 13:25:00,152.78,152.83,152.76,152.79,33257.0,147.9297,147.9782,147.9104,147.9394,33257.0
2021-07-22 13:30:00,152.8,152.89,152.78,152.87,34978.0,147.9491,148.0363,147.9297,148.0169,34978.0
2021-07-22 13:35:00,152.86,152.89,152.83,152.87,24568.0,148.0072,148.0363,147.9782,148.0169,24568.0
2021-07-22 13:40:00,152.87,152.87,152.78,152.79,24391.0,148.0169,148.0169,147.9297,147.9394,24391.0
2021-07-22 13:45:00,152.79,152.79,152.71,152.78,27083.0,147.9394,147.9394,147.862,147.9297,27083.0
2021-07-22 13:50:00,152.77,152.82,152.74,152.81,21321.0,147.9201,147.9685,147.891,147.9588,21321.0
2021-07-22 13:55:00,152.81,152.81,152.74,152.76,30180.0,147.9588,147.9588,147.891,147.9104,30180.0
2021-07-22 14:00:00,152.75,152.78,152.71,152.77,28671.0,147.9007,147.9297,147.862,147.9201,28671.0
2021-07-22 14:05:00,152.76,152.81,152.69,152.73,91118.0,147.9104,147.9588,147.8426,147.8813,91118.0
2021-07-22 14:10:00,152.74,152.85,152.73,152.83,39885.0,147.891,147.9975,147.8813,147.9782,39885.0
2021-07-22 14:15:00,152.83,152.86,152.77,152.85,34724.0,147.9782,148.0072,147.9201,147.9975,34724.0
2021-07-22 14:20:00,152.84,152.9,152.81,152.89,41830.0,147.9878,148.0459,147.9588,148.0363,41830.0
2021-07-22 14:25:00,152.9,152.91,152.87,152.9,30623.0,148.0459,148.0556,148.0169,148.0459,30623.0
2021-07-22 14:30:00,152.9,152.9,152.86,152.87,29539.0,148.0459,148.0459,148.0072,148.0169,29539.0
2021-07-22 14:35:00,152.86,152.92,152.85,152.92,36262.0,148.0072,148.0653,147.9975,148.0653,36262.0
2021-07-22 14:40:00,152.92,152.94,152.87,152.92,39273.0,148.0653,148.0847,148.0169,148.0653,39273.0
2021-07-22 14:45:00,152.93,153.02,152.86,152.87,40032.0,148.075,148.1621,148.0072,148.0169,40032.0
2021-07-22 14:50:00,152.88,152.94,152.84,152.9,78255.0,148.0266,148.0847,147.9878,148.0459,78255.0
2021-07-22 14:55:00,152.9,153.02,152.86,153.0,56207.0,148.0459,148.1621,148.0072,148.1428,56207.0
2021-07-22 15:00:00,152.99,152.99,152.94,152.95,44033.0,148.1331,148.1331,148.0847,148.0943,44033.0
2021-07-22 15:05:00,152.95,152.96,152.86,152.88,42717.0,148.0943,148.104,148.0072,148.0266,42717.0
2021-07-22 15:10:00,152.87,152.9,152.85,152.9,42721.0,148.0169,148.0459,147.9975,148.0459,42721.0
2021-07-22 15:15:00,152.9,152.93,152.86,152.9,38143.0,148.0459,148.075,148.0072,148.0459,38143.0
2021-07-22 15:20:00,152.9,152.93,152.85,152.89,57842.0,148.0459,148.075,147.9975,148.0363,57842.0
2021-07-22 15:25:00,152.89,152.97,152.87,152.95,50581.0,148.0363,148.1137,148.0169,148.0943,50581.0
2021-07-22 15:30:00,152.94,152.94,152.8,152.89,103000.0,148.0847,148.0847,147.9491,148.0363,103000.0
2021-07-22 15:35:00,152.89,152.9,152.81,152.85,62653.0,148.0363,148.0459,147.9588,147.9975,62653.0
2021-07-22 15:40:00,152.85,152.85,152.75,152.78,60099.0,147.9975,147.9975,147.9007,147.9297,60099.0
2021-07-22 15:45:00,152.79,152.85,152.77,152.8,69150.0,147.9394,147.9975,147.9201,147.9491,69150.0
2021-07-22 15:50:00,152.79,152.91,152.77,152.91,135364.0,147.9394,148.0556,147.9201,148.0556,135364.0
2021-07-22 15:55:00,152.9,153.0,152.88,152.99,177149.0,148.0459,148.1428,148.0266,148.1331,177149.0
2021-07-23 09:30:00,153.68,153.85,153.44,153.45,149845.0,148.8012,148.9658,148.5688,148.5785,149845.0
2021-07-23 09:35:00,153.46,153.46,153.21,153.31,102673.0,148.5882,148.5882,148.3461,148.4429,102673.0
2021-07-23 09:40:00,153.32,153.33,153.13,153.26,139879.0,148.4526,148.4623,148.2686,148.3945,139879.0
2021-07-23 09:45:00,153.28,153.62,153.25,153.57,113492.0,148.4139,148.7431,148.3848,148.6947,113492.0
2021-07-23 09:50:00,153.57,153.63,153.47,153.55,71161.0,148.6947,148.7528,148.5978,148.6753,71161.0
2021-07-23 09:55:00,153.55,153.63,153.47,153.59,107837.0,148.6753,148.7528,148.5978,148.714,107837.0
2021-07-23 10:00:00,153.59,153.65,153.51,153.58,81189.0,148.714,148.7721,148.6366,148.7043,81189.0
2021-07-23 10:05:00,153.58,153.61,153.47,153.55,86546.0,148.7043,148.7334,148.5978,148.6753,86546.0
2021-07-23 10:10:00,153.55,153.55,153.44,153.54,136147.0,148.6753,148.6753,148.5688,148.6656,136147.0
2021-07-23 10:15:00,153.56,153.75,153.56,153.62,106912.0,148.685,148.8689,148.685,148.7431,106912.0
2021-07-23 10:20:00,153.64,153.71,153.51,153.57,36075.0,148.7624,148.8302,148.6366,148.6947,36075.0
2021-07-23 10:25:00,153.58,153.68,153.53,153.65,76633.0,148.7043,148.8012,148.6559,148.7721,76633.0
2021-07-23 10:30:00,153.66,153.78,153.63,153.65,41755.0,148.7818,148.898,148.7528,148.7721,41755.0
2021-07-23 10:35:00,153.66,153.81,153.6,153.74,80566.0,148.7818,148.927,148.7237,148.8593,80566.0
2021-07-23 10:40:00,153.74,153.75,153.61,153.62,32588.0,148.8593,148.8689,148.7334,148.7431,32588.0
2021-07-23 10:45:00,153.62,153.63,153.52,153.6,38824.0,148.7431,148.7528,148.6463,148.7237,38824.0
2021-07-23 10:50:00,153.59,153.84,153.58,153.83,34586.0,148.714,148.9561,148.7043,148.9464,34586.0
2021-07-23 10:55:00,153.82,153.83,153.73,153.77,30009.0,148.9367,148.9464,148.8496,148.8883,30009.0
2021-07-23 11:00:00,153.77,153.89,153.69,153.86,119022.0,148.8883,149.0045,148.8109,148.9755,119022.0
2021-07-23 11:05:00,153.85,153.88,153.79,153.85,37462.0,148.9658,148.9948,148.9077,148.9658,37462.0
2021-07-23 11:10:00,153.85,153.97,153.81,153.95,34220.0,148.9658,149.082,148.927,149.0626,34220.0
2021-07-23 11:15:00,153.95,154.2,153.95,154.16,60019.0,149.0626,149.3047,149.0626,149.2659,60019.0
2021-07-23 11:20:00,154.17,154.22,154.13,154.19,58457.0,149.2756,149.324,149.2369,149.295,58457.0
2021-07-23 11:25:00,154.2,154.36,154.19,154.32,59299.0,149.3047,149.4596,149.295,149.4209,59299.0
2021-07-23 11:30:00,154.34,154.43,154.28,154.28,60845.0,149.4402,149.5274,149.3821,149.3821,60845.0
2021-07-23 11:35:00,154.31,154.38,154.27,154.28,37584.0,149.4112,149.4789,149.3724,149.3821,37584.0
2021-07-23 11:40:00,154.28,154.31,154.25,154.28,56375.0,149.3821,149.4112,149.3531,149.3821,56375.0
2021-07-23 11:45:00,154.28,154.41,154.26,154.39,41739.0,149.3821,149.508,149.3628,149.4886,41739.0
2021-07-23 11:50:00,154.39,154.42,154.32,154.33,54842.0,149.4886,149.5177,149.4209,149.4305,54842.0
2021-07-23 11:55:00,154.33,154.42,154.26,154.26,68700.0,149.4305,149.5177,149.3628,149.3628,68700.0
2021-07-23 12:00:00,154.26,154.29,154.16,154.17,61135.0,149.3628,149.3918,149.2659,149.2756,61135.0
2021-07-23 12:05:00,154.14,154.14,154.07,154.11,51386.0,149.2466,149.2466,149.1788,149.2175,51386.0
2021-07-23 12:10:00,154.11,154.19,154.11,154.18,42172.0,149.2175,149.295,149.2175,149.2853,42172.0
2021-07-23 12:15:00,154.19,154.28,154.15,154.27,54611.0,149.295,149.3821,149.2563,149.3724,54611.0
2021-07-23 12:20:00,154.27,154.34,154.26,154.31,37984.0,149.3724,149.4402,149.3628,149.4112,37984.0
2021-07-23 12:25:00,154.31,154.33,154.16,154.17,55618.0,149.4112,149.4305,149.2659,149.2756,55618.0
2021-07-23 12:30:00,154.19,154.23,154.15,154.19,13886.0,149.295,149.3337,149.2563,149.295,13886.0
2021-07-23 12:35:00,154.2,154.2,154.13,154.16,17366.0,149.3047,149.3047,149.2369,149.2659,17366.0
2021-07-23 12:40:00,154.17,154.22,154.16,154.21,24069.0,149.2756,149.324,149.2659,149.3143,24069.0
2021-07-23 12:45:00,154.21,154.25,154.18,154.22,62850.0,149.3143,149.3531,149.2853,149.324,62850.0
2021-07-23 12:50:00,154.23,154.23,154.13,154.15,16773.0,149.3337,149.3337,149.2369,149.2563,16773.0
2021-07-23 12:55:00,154.15,154.23,154.14,154.22,35240.0,149.2563,149.3337,149.2466,149.324,35240.0
2021-07-23 13:00:00,154.23,154.25,154.19,154.2,42387.0,149.3337,149.3531,149.295,149.3047,42387.0
2021-07-23 13:05:00,154.21,154.3,154.19,154.29,33307.0,149.3143,149.4015,149.295,149.3918,33307.0
2021-07-23 13:10:00,154.3,154.42,154.3,154.42,18131.0,149.4015,149.5177,149.4015,149.5177,18131.0
2021-07-23 13:15:00,154.42,154.48,154.38,154.47,34232.0,149.5177,149.5758,149.4789,149.5661,34232.0
2021-07-23 13:20:00,154.47,154.52,154.45,154.49,19564.0,149.5661,149.6145,149.5467,149.5855,19564.0
2021-07-23 13:25:00,154.51,154.56,154.46,154.46,25664.0,149.6048,149.6532,149.5564,149.5564,25664.0
2021-07-23 13:30:00,154.46,154.47,154.36,154.37,19366.0,149.5564,149.5661,149.4596,149.4693,19366.0
2021-07-23 13:35:00,154.38,154.38,154.27,154.33,37554.0,149.4789,149.4789,149.3724,149.4305,37554.0
2021-07-23 13:40:00,154.32,154.32,154.25,154.31,26785.0,149.4209,149.4209,149.3531,149.4112,26785.0
2021-07-23 13:45:00,154.3,154.4,154.29,154.38,24105.0,149.4015,149.4983,149.3918,149.4789,24105.0
2021-07-23 13:50:00,154.39,154.41,154.3,154.36,22243.0,149.4886,149.508,149.4015,149.4596,22243.0
2021-07-23 13:55:00,154.37,154.37,154.28,154.3,21297.0,149.4693,149.4693,149.3821,149.4015,21297.0
2021-07-23 14:00:00,154.32,154.35,154.29,154.34,26496.0,149.4209,149.4499,149.3918,149.4402,26496.0
2021-07-23 14:05:00,154.34,154.45,154.26,154.44,43533.0,149.4402,149.5467,149.3628,149.537,43533.0
2021-07-23 14:10:00,154.44,154.46,154.4,154.41,52451.0,149.537,149.5564,149.4983,149.508,52451.0
2021-07-23 14:15:00,154.41,154.41,154.36,154.4,17031.0,149.508,149.508,149.4596,149.4983,17031.0
2021-07-23 14:20:00,154.37,154.43,154.36,154.41,18538.0,149.4693,149.5274,149.4596,149.508,18538.0
2021-07-23 14:25:00,154.42,154.44,154.38,154.41,33783.0,149.5177,149.537,149.4789,149.508,33783.0
2021-07-23 14:30:00,154.41,154.43,154.34,154.35,41103.0,149.508,149.5274,149.4402,149.4499,41103.0
2021-07-23 14:35:00,154.35,154.43,154.33,154.42,26725.0,149.4499,149.5274,149.4305,149.5177,26725.0
2021-07-23 14:40:00,154.4,154.4,154.3,154.33,32537.0,149.4983,149.4983,149.4015,149.4305,32537.0
2021-07-23 14:45:00,154.34,154.35,154.27,154.3,30508.0,149.4402,149.4499,149.3724,149.4015,30508.0
2021-07-23 14:50:00,154.32,154.34,154.26,154.26,34625.0,149.4209,149.4402,149.3628,149.3628,34625.0
2021-07-23 14:55:00,154.26,154.33,154.26,154.3,29611.0,149.3628,149.4305,149.3628,149.4015,29611.0
2021-07-23 15:00:00,154.3,154.31,154.21,154.22,51054.0,149.4015,149.4112,149.3143,149.324,51054.0
2021-07-23 15:05:00,154.22,154.25,154.18,154.25,51240.0,149.324,149.3531,149.2853,149.3531,51240.0
2021-07-23 15:10:00,154.25,154.26,154.12,154.13,41431.0,149.3531,149.3628,149.2272,149.2369,41431.0
2021-07-23 15:15:00,154.14,154.21,154.11,154.2,86978.0,149.2466,149.3143,149.2175,149.3047,86978.0
2021-07-23 15:20:00,154.21,154.21,154.12,154.17,141362.0,149.3143,149.3143,149.2272,149.2756,141362.0
2021-07-23 15:25:00,154.16,154.25,154.11,154.25,125192.0,149.2659,149.3531,149.2175,149.3531,125192.0
2021-07-23 15:30:00,154.24,154.36,154.23,154.36,156336.0,149.3434,149.4596,149.3337,149.4596,156336.0
2021-07-23 15:35:00,154.36,154.5,154.34,154.49,143262.0,149.4596,149.5951,149.4402,149.5855,143262.0
2021-07-23 15:40:00,154.48,154.55,154.45,154.47,141982.0,149.5758,149.6436,149.5467,149.5661,141982.0
2021-07-23 15:45:00,154.47,154.52,154.44,154.5,155331.0,149.5661,149.6145,149.537,149.5951,155331.0
2021-07-23 15:50:00,154.5,154.6,154.44,154.54,398003.0,149.5951,149.692,149.537,149.6339,398003.0
2021-07-23 15:55:00,154.53,154.55,154.42,154.49,443621.0,149.6242,149.6436,149.5177,149.5855,443621.0
2021-07-26 09:30:00,154.11,154.13,153.61,153.65,198558.0,149.2175,149.2369,148.7334,148.7721,198558.0
2021-07-26 09:35:00,153.63,154.09,153.55,153.96,161143.0,148.7528,149.1982,148.6753,149.0723,161143.0
2021-07-26 09:40:00,154.0,154.16,153.91,154.16,74879.0,149.111,149.2659,149.0239,149.2659,74879.0
2021-07-26 09:45:00,154.17,154.37,154.17,154.26,129702.0,149.2756,149.4693,149.2756,149.3628,129702.0
2021-07-26 09:50:00,154.26,154.34,154.21,154.31,91317.0,149.3628,149.4402,149.3143,149.4112,91317.0
2021-07-26 09:55:00,154.32,154.35,154.24,154.33,82079.0,149.4209,149.4499,149.3434,149.4305,82079.0
2021-07-26 10:00:00,154.33,154.45,154.26,154.41,96208.0,149.4305,149.5467,149.3628,149.508,96208.0
2021-07-26 10:05:00,154.4,154.43,154.26,154.33,95795.0,149.4983,149.5274,149.3628,149.4305,95795.0
2021-07-26 10:10:00,154.33,154.33,154.02,154.06,99709.0,149.4305,149.4305,149.1304,149.1691,99709.0
2021-07-26 10:15:00,154.05,154.15,154.0,154.0,96704.0,149.1594,149.2563,149.111,149.111,96704.0
2021-07-26 10:20:00,154.0,154.09,153.94,154.05,48350.0,149.111,149.1982,149.0529,149.1594,48350.0
2021-07-26 10:25:00,154.07,154.15,153.92,153.96,35896.0,149.1788,149.2563,149.0336,149.0723,35896.0
2021-07-26 10:30:00,153.95,154.24,153.93,154.21,36544.0,149.0626,149.3434,149.0432,149.3143,36544.0
2021-07-26 10:35:00,154.2,154.34,154.18,154.32,93081.0,149.3047,149.4402,149.2853,149.4209,93081.0
2021-07-26 10:40:00,154.34,154.35,154.11,154.13,70287.0,149.4402,149.4499,149.2175,149.2369,70287.0
2021-07-26 10:45:00,154.12,154.12,153.97,154.0,37267.0,149.2272,149.2272,149.082,149.111,37267.0
2021-07-26 10:50:00,153.99,154.15,153.99,154.07,17599.0,149.1013,149.2563,149.1013,149.1788,17599.0
2021-07-26 10:55:00,154.07,154.24,154.02,154.05,51601.0,149.1788,149.3434,149.1304,149.1594,51601.0
2021-07-26 11:00:00,154.05,154.17,154.0,154.08,39062.0,149.1594,149.2756,149.111,149.1885,39062.0
2021-07-26 11:05:00,154.1,154.16,154.04,154.14,22774.0,149.2078,149.2659,149.1497,149.2466,22774.0
2021-07-26 11:10:00,154.13,154.22,154.1,154.21,21379.0,149.2369,149.324,149.2078,149.3143,21379.0
2021-07-26 11:15:00,154.21,154.25,154.12,154.23,22907.0,149.3143,149.3531,149.2272,149.3337,22907.0
2021-07-26 11:20:00,154.23,154.25,154.14,154.22,22213.0,149.3337,149.3531,149.2466,149.324,22213.0
2021-07-26 11:25:00,154.2,154.32,154.15,154.3,33674.0,149.3047,149.4209,149.2563,149.4015,33674.0
2021-07-26 11:30:00,154.3,154.42,154.27,154.42,17436.0,149.4015,149.5177,149.3724,149.5177,17436.0
2021-07-26 11:35:00,154.44,154.53,154.43,154.5,21839.0,149.537,149.6242,149.5274,149.5951,21839.0
2021-07-26 11:40:00,154.52,154.53,154.43,154.44,21577.0,149.6145,149.6242,149.5274,149.537,21577.0
2021-07-26 11:45:00,154.45,154.46,154.39,154.42,24866.0,149.5467,149.5564,149.4886,149.5177,24866.0
2021-07-26 11:50:00,154.4,154.46,154.36,154.43,33349.0,149.4983,149.5564,149.4596,149.5274,33349.0
2021-07-26 11:55:00,154.44,154.56,154.43,154.53,32874.0,149.537,149.6532,149.5274,149.6242,32874.0
2021-07-26 12:00:00,154.54,154.6,154.48,154.51,45155.0,149.6339,149.692,149.5758,149.6048,45155.0
2021-07-26 12:05:00,154.52,154.59,154.5,154.54,26231.0,149.6145,149.6823,149.5951,149.6339,26231.0
2021-07-26 12:10:00,154.56,154.57,154.47,154.52,17924.0,149.6532,149.6629,149.5661,149.6145,17924.0
2021-07-26 12:15:00,154.52,154.54,154.43,154.5,17706.0,149.6145,149.6339,149.5274,149.5951,17706.0
2021-07-26 12:20:00,154.5,154.53,154.45,154.46,23278.0,149.5951,149.6242,149.5467,149.5564,23278.0
2021-07-26 12:25:00,154.46,154.51,154.44,154.45,26585.0,149.5564,149.6048,149.537,149.5467,26585.0
2021-07-26 12:30:00,154.44,154.45,154.27,154.27,32386.0,149.537,149.5467,149.3724,149.3724,32386.0
2021-07-26 12:35:00,154.28,154.32,154.21,154.23,23135.0,149.3821,149.4209,149.3143,149.3337,23135.0
2021-07-26 12:40:00,154.23,154.24,154.13,154.16,27933.0,149.3337,149.3434,149.2369,149.2659,27933.0
2021-07-26 12:45:00,154.16,154.17,154.08,154.16,26195.0,149.2659,149.2756,149.1885,149.2659,26195.0
2021-07-26 12:50:00,154.16,154.19,154.11,154.17,30271.0,149.2659,149.295,149.2175,149.2756,30271.0
2021-07-26 12:55:00,154.17,154.18,154.12,154.17,24480.0,149.2756,149.2853,149.2272,149.2756,24480.0
2021-07-26 13:00:00,154.17,154.25,154.16,154.25,18932.0,149.2756,149.3531,149.2659,149.3531,18932.0
2021-07-26 13:05:00,154.25,154.32,154.21,154.32,18353.0,149.3531,149.4209,149.3143,149.4209,18353.0
2021-07-26 13:10:00,154.32,154.37,154.29,154.36,12381.0,149.4209,149.4693,149.3918,149.4596,12381.0
2021-07-26 13:15:00,154.37,154.39,154.3,154.39,15448.0,149.4693,149.4886,149.4015,149.4886,15448.0
2021-07-26 13:20:00,154.39,154.47,154.37,154.41,50650.0,149.4886,149.5661,149.4693,149.508,50650.0
2021-07-26 13:25:00,154.4,154.44,154.38,154.39,10566.0,149.4983,149.537,149.4789,149.4886,10566.0
2021-07-26 13:30:00,154.4,154.41,154.32,154.33,12787.0,149.4983,149.508,149.4209,149.4305,12787.0
2021-07-26 13:35:00,154.32,154.36,154.31,154.36,30572.0,149.4209,149.4596,149.4112,149.4596,30572.0
2021-07-26 13:40:00,154.35,154.41,154.35,154.39,12834.0,149.4499,149.508,149.4499,149.4886,12834.0
2021-07-26 13:45:00,154.4,154.4,154.32,154.35,9850.0,149.4983,149.4983,149.4209,149.4499,9850.0
2021-07-26 13:50:00,154.35,154.37,154.3,154.37,13814.0,149.4499,149.4693,149.4015,149.4693,13814.0
2021-07-26 13:55:00,154.37,154.42,154.37,154.4,20831.0,149.4693,149.5177,149.4693,149.4983,20831.0
2021-07-26 14:00:00,154.39,154.45,154.36,154.41,44934.0,149.4886,149.5467,149.4596,149.508,44934.0
2021-07-26 14:05:00,154.42,154.47,154.41,154.42,82623.0,149.5177,149.5661,149.508,149.5177,82623.0
2021-07-26 14:10:00,154.43,154.44,154.35,154.35,16454.0,149.5274,149.537,149.4499,149.4499,16454.0
2021-07-26 14:15:00,154.34,154.39,154.27,154.35,38057.0,149.4402,149.4886,149.3724,149.4499,38057.0
2021-07-26 14:20:00,154.36,154.38,154.31,154.36,25123.0,149.4596,149.4789,149.4112,149.4596,25123.0
2021-07-26 14:25:00,154.38,154.46,154.34,154.45,105033.0,149.4789,149.5564,149.4402,149.5467,105033.0
2021-07-26 14:30:00,154.46,154.52,154.42,154.52,37540.0,149.5564,149.6145,149.5177,149.6145,37540.0
2021-07-26 14:35:00,154.5,154.52,154.47,154.5,13682.0,149.5951,149.6145,149.5661,149.5951,13682.0
2021-07-26 14:40:00,154.49,154.55,154.49,154.52,8874.0,149.5855,149.6436,149.5855,149.6145,8874.0
2021-07-26 14:45:00,154.52,154.59,154.52,154.58,21447.0,149.6145,149.6823,149.6145,149.6726,21447.0
2021-07-26 14:50:00,154.57,154.58,154.54,154.57,30062.0,149.6629,149.6726,149.6339,149.6629,30062.0
2021-07-26 14:55:00,154.56,154.65,154.56,154.62,39359.0,149.6532,149.7404,149.6532,149.7113,39359.0
2021-07-26 15:00:00,154.6,154.65,154.57,154.61,25070.0,149.692,149.7404,149.6629,149.7016,25070.0
2021-07-26 15:05:00,154.6,154.62,154.53,154.54,22962.0,149.692,149.7113,149.6242,149.6339,22962.0
2021-07-26 15:10:00,154.54,154.6,154.52,154.59,18477.0,149.6339,149.692,149.6145,149.6823,18477.0
2021-07-26 15:15:00,154.57,154.57,154.48,154.51,23130.0,149.6629,149.6629,149.5758,149.6048,23130.0
2021-07-26 15:20:00,154.51,154.61,154.51,154.58,62918.0,149.6048,149.7016,149.6048,149.6726,62918.0
2021-07-26 15:25:00,154.59,154.71,154.58,154.7,50695.0,149.6823,149.7985,149.6726,149.7888,50695.0
2021-07-26 15:30:00,154.69,154.72,154.57,154.57,53712.0,149.7791,149.8082,149.6629,149.6629,53712.0
2021-07-26 15:35:00,154.57,154.58,154.49,154.5,70485.0,149.6629,149.6726,149.5855,149.5951,70485.0
2021-07-26 15:40:00,154.5,154.52,154.38,154.38,47012.0,149.5951,149.6145,149.4789,149.4789,47012.0
2021-07-26 15:45:00,154.39,154.4,154.29,154.31,317746.0,149.4886,149.4983,149.3918,149.4112,317746.0
2021-07-26 15:50:00,154.31,154.42,154.26,154.37,158405.0,149.4112,149.5177,149.3628,149.4693,158405.0
2021-07-26 15:55:00,154.37,154.49,154.36,154.44,170573.0,149.4693,149.5855,149.4596,149.537,170573.0
2021-07-27 09:30:00,154.28,154.3,153.91,153.93,219823.0,149.3821,149.4015,149.0239,149.0432,219823.0
2021-07-27 09:35:00,153.94,154.16,153.89,154.06,148233.0,149.0529,149.2659,149.0045,149.1691,148233.0
2021-07-27 09:40:00,154.03,154.11,153.82,153.86,114493.0,149.1401,149.2175,148.9367,148.9755,114493.0
2021-07-27 09:45:00,153.85,154.09,153.85,153.88,113055.0,148.9658,149.1982,148.9658,148.9948,113055.0
2021-07-27 09:50:00,153.89,154.01,153.86,153.96,84728.0,149.0045,149.1207,148.9755,149.0723,84728.0
2021-07-27 09:55:00,153.95,154.0,153.85,153.91,55620.0,149.0626,149.111,148.9658,149.0239,55620.0
2021-07-27 10:00:00,153.91,154.08,153.78,153.91,97965.0,149.0239,149.1885,148.898,149.0239,97965.0
2021-07-27 10:05:00,153.88,153.94,153.59,153.67,90969.0,148.9948,149.0529,148.714,148.7915,90969.0
2021-07-27 10:10:00,153.66,153.68,153.08,153.13,119136.0,148.7818,148.8012,148.2202,148.2686,119136.0
2021-07-27 10:15:00,153.13,153.14,152.91,153.14,118803.0,148.2686,148.2783,148.0556,148.2783,118803.0
2021-07-27 10:20:00,153.14,153.36,152.97,153.26,97617.0,148.2783,148.4913,148.1137,148.3945,97617.0
2021-07-27 10:25:00,153.26,153.33,153.21,153.3,53517.0,148.3945,148.4623,148.3461,148.4332,53517.0
2021-07-27 10:30:00,153.26,153.29,152.67,152.72,104599.0,148.3945,148.4236,147.8232,147.8716,104599.0
2021-07-27 10:35:00,152.73,152.8,152.48,152.52,107252.0,147.8813,147.9491,147.6393,147.678,107252.0
2021-07-27 10:40:00,152.51,152.58,152.41,152.52,107518.0,147.6683,147.7361,147.5715,147.678,107518.0
2021-07-27 10:45:00,152.51,152.6,152.46,152.54,83324.0,147.6683,147.7555,147.6199,147.6974,83324.0
2021-07-27 10:50:00,152.56,152.64,152.38,152.44,144917.0,147.7167,147.7942,147.5424,147.6005,144917.0
2021-07-27 10:55:00,152.45,152.8,152.43,152.7,72733.0,147.6102,147.9491,147.5909,147.8523,72733.0
2021-07-27 11:00:00,152.68,152.93,152.6,152.78,138397.0,147.8329,148.075,147.7555,147.9297,138397.0
2021-07-27 11:05:00,152.79,152.79,152.49,152.49,80540.0,147.9394,147.9394,147.6489,147.6489,80540.0
2021-07-27 11:10:00,152.48,152.65,152.45,152.48,85588.0,147.6393,147.8039,147.6102,147.6393,85588.0
2021-07-27 11:15:00,152.5,152.5,152.07,152.08,106788.0,147.6586,147.6586,147.2423,147.252,106788.0
2021-07-27 11:20:00,152.08,152.18,152.02,152.08,110390.0,147.252,147.3488,147.1939,147.252,110390.0
2021-07-27 11:25:00,152.09,152.17,151.94,152.17,90349.0,147.2616,147.3391,147.1164,147.3391,90349.0
2021-07-27 11:30:00,152.17,152.17,151.85,151.9,74794.0,147.3391,147.3391,147.0293,147.0777,74794.0
2021-07-27 11:35:00,151.91,151.93,151.78,151.8,149759.0,147.0874,147.1067,146.9615,146.9809,149759.0
2021-07-27 11:40:00,151.79,152.01,151.67,151.84,150375.0,146.9712,147.1842,146.855,147.0196,150375.0
2021-07-27 11:45:00,151.84,152.02,151.83,151.93,102200.0,147.0196,147.1939,147.0099,147.1067,102200.0
2021-07-27 11:50:00,151.94,152.07,151.88,152.04,85570.0,147.1164,147.2423,147.0583,147.2132,85570.0
2021-07-27 11:55:00,152.03,152.08,151.93,152.04,109603.0,147.2036,147.252,147.1067,147.2132,109603.0
2021-07-27 12:00:00,152.0,152.0,151.57,151.63,83953.0,147.1745,147.1745,146.7582,146.8163,83953.0
2021-07-27 12:05:00,151.64,151.7,151.39,151.64,122213.0,146.8259,146.884,146.5839,146.8259,122213.0
2021-07-27 12:10:00,151.65,151.68,151.56,151.57,57595.0,146.8356,146.8647,146.7485,146.7582,57595.0
2021-07-27 12:15:00,151.56,151.81,151.56,151.75,85551.0,146.7485,146.9905,146.7485,146.9324,85551.0
2021-07-27 12:20:00,151.75,151.93,151.71,151.87,50780.0,146.9324,147.1067,146.8937,147.0486,50780.0
2021-07-27 12:25:00,151.87,151.98,151.79,151.98,75223.0,147.0486,147.1551,146.9712,147.1551,75223.0
2021-07-27 12:30:00,151.98,152.05,151.71,151.71,84652.0,147.1551,147.2229,146.8937,146.8937,84652.0
2021-07-27 12:35:00,151.71,151.92,151.71,151.9,83015.0,146.8937,147.097,146.8937,147.0777,83015.0
2021-07-27 12:40:00,151.9,151.98,151.8,151.94,78593.0,147.0777,147.1551,146.9809,147.1164,78593.0
2021-07-27 12:45:00,151.91,151.97,151.82,151.83,63159.0,147.0874,147.1455,147.0002,147.0099,63159.0
2021-07-27 12:50:00,151.83,151.93,151.69,151.71,125112.0,147.0099,147.1067,146.8743,146.8937,125112.0
2021-07-27 12:55:00,151.69,151.73,151.62,151.65,43923.0,146.8743,146.9131,146.8066,146.8356,43923.0
2021-07-27 13:00:00,151.64,151.79,151.62,151.65,44557.0,146.8259,146.9712,146.8066,146.8356,44557.0
2021-07-27 13:05:00,151.65,151.8,151.58,151.77,56823.0,146.8356,146.9809,146.7678,146.9518,56823.0
2021-07-27 13:10:00,151.72,151.77,151.44,151.46,56635.0,146.9034,146.9518,146.6323,146.6516,56635.0
2021-07-27 13:15:00,151.46,151.59,151.23,151.25,74866.0,146.6516,146.7775,146.429,146.4483,74866.0
2021-07-27 13:20:00,151.25,151.27,151.07,151.11,68789.0,146.4483,146.4677,146.274,146.3128,68789.0
2021-07-27 13:25:00,151.11,151.26,151.05,151.25,237331.0,146.3128,146.458,146.2547,146.4483,237331.0
2021-07-27 13:30:00,151.24,151.34,151.18,151.29,65227.0,146.4386,146.5355,146.3805,146.487,65227.0
2021-07-27 13:35:00,151.28,151.52,151.28,151.52,60949.0,146.4774,146.7097,146.4774,146.7097,60949.0
2021-07-27 13:40:00,151.5,151.51,151.41,151.48,40888.0,146.6904,146.7001,146.6032,146.671,40888.0
2021-07-27 13:45:00,151.48,151.6,151.44,151.58,62317.0,146.671,146.7872,146.6323,146.7678,62317.0
2021-07-27 13:50:00,151.57,151.57,151.47,151.48,97843.0,146.7582,146.7582,146.6613,146.671,97843.0
2021-07-27 13:55:00,151.48,151.53,151.34,151.38,70801.0,146.671,146.7194,146.5355,146.5742,70801.0
2021-07-27 14:00:00,151.38,151.57,151.37,151.57,63244.0,146.5742,146.7582,146.5645,146.7582,63244.0
2021-07-27 14:05:00,151.57,151.71,151.54,151.71,75510.0,146.7582,146.8937,146.7291,146.8937,75510.0
2021-07-27 14:10:00,151.73,151.89,151.69,151.89,112516.0,146.9131,147.068,146.8743,147.068,112516.0
2021-07-27 14:15:00,151.89,152.08,151.88,152.01,116526.0,147.068,147.252,147.0583,147.1842,116526.0
2021-07-27 14:20:00,152.0,152.16,152.0,152.13,82487.0,147.1745,147.3294,147.1745,147.3004,82487.0
2021-07-27 14:25:00,152.13,152.17,152.02,152.07,50666.0,147.3004,147.3391,147.1939,147.2423,50666.0
2021-07-27 14:30:00,152.07,152.18,152.04,152.13,60460.0,147.2423,147.3488,147.2132,147.3004,60460.0
2021-07-27 14:35:00,152.14,152.2,152.11,152.17,272238.0,147.3101,147.3682,147.281,147.3391,272238.0
2021-07-27 14:40:00,152.17,152.23,152.16,152.21,71698.0,147.3391,147.3972,147.3294,147.3778,71698.0
2021-07-27 14:45:00,152.22,152.38,152.22,152.38,43002.0,147.3875,147.5424,147.3875,147.5424,43002.0
2021-07-27 14:50:00,152.38,152.4,152.31,152.37,78553.0,147.5424,147.5618,147.4747,147.5328,78553.0
2021-07-27 14:55:00,152.37,152.63,152.37,152.63,89820.0,147.5328,147.7845,147.5328,147.7845,89820.0
2021-07-27 15:00:00,152.63,152.8,152.62,152.72,77584.0,147.7845,147.9491,147.7748,147.8716,77584.0
2021-07-27 15:05:00,152.71,152.78,152.63,152.77,107417.0,147.862,147.9297,147.7845,147.9201,107417.0
2021-07-27 15:10:00,152.77,152.77,152.48,152.49,90041.0,147.9201,147.9201,147.6393,147.6489,90041.0
2021-07-27 15:15:00,152.5,152.57,152.45,152.5,61672.0,147.6586,147.7264,147.6102,147.6586,61672.0
2021-07-27 15:20:00,152.51,152.6,152.5,152.58,64477.0,147.6683,147.7555,147.6586,147.7361,64477.0
2021-07-27 15:25:00,152.58,152.66,152.53,152.55,57841.0,147.7361,147.8136,147.6877,147.707,57841.0
2021-07-27 15:30:00,152.54,152.65,152.49,152.55,75761.0,147.6974,147.8039,147.6489,147.707,75761.0
2021-07-27 15:35:00,152.56,152.56,152.47,152.48,71859.0,147.7167,147.7167,147.6296,147.6393,71859.0
2021-07-27 15:40:00,152.47,152.56,152.37,152.54,105874.0,147.6296,147.7167,147.5328,147.6974,105874.0
2021-07-27 15:45:00,152.53,152.64,152.47,152.58,109080.0,147.6877,147.7942,147.6296,147.7361,109080.0
2021-07-27 15:50:00,152.58,152.72,152.58,152.64,323345.0,147.7361,147.8716,147.7361,147.7942,323345.0
2021-07-27 15:55:00,152.64,153.01,152.64,152.99,344435.0,147.7942,148.1524,147.7942,148.1331,344435.0
2021-07-28 09:30:00,152.98,153.03,152.23,152.33,335750.0,148.1234,148.1718,147.3972,147.494,335750.0
2021-07-28 09:35:00,152.34,152.36,151.68,151.68,235348.0,147.5037,147.5231,146.8647,146.8647,235348.0
2021-07-28 09:40:00,151.66,151.75,151.33,151.52,176563.0,146.8453,146.9324,146.5258,146.7097,176563.0
2021-07-28 09:45:00,151.53,151.91,151.5,151.79,143492.0,146.7194,147.0874,146.6904,146.9712,143492.0
2021-07-28 09:50:00,151.79,152.31,151.79,152.08,97773.0,146.9712,147.4747,146.9712,147.252,97773.0
2021-07-28 09:55:00,152.04,152.54,152.04,152.5,91873.0,147.2132,147.6974,147.2132,147.6586,91873.0
2021-07-28 10:00:00,152.52,152.72,152.42,152.51,104547.0,147.678,147.8716,147.5812,147.6683,104547.0
2021-07-28 10:05:00,152.52,152.88,152.46,152.83,62386.0,147.678,148.0266,147.6199,147.9782,62386.0
2021-07-28 10:10:00,152.83,152.94,152.75,152.84,82268.0,147.9782,148.0847,147.9007,147.9878,82268.0
2021-07-28 10:15:00,152.84,153.37,152.77,153.37,58876.0,147.9878,148.501,147.9201,148.501,58876.0
2021-07-28 10:20:00,153.37,153.51,153.26,153.38,59245.0,148.501,148.6366,148.3945,148.5107,59245.0
2021-07-28 10:25:00,153.39,153.48,153.26,153.39,47838.0,148.5204,148.6075,148.3945,148.5204,47838.0
2021-07-28 10:30:00,153.4,153.6,153.37,153.49,99694.0,148.5301,148.7237,148.501,148.6172,99694.0
2021-07-28 10:35:00,153.5,153.52,153.25,153.44,34810.0,148.6269,148.6463,148.3848,148.5688,34810.0
2021-07-28 10:40:00,153.43,153.46,152.8,152.84,71269.0,148.5591,148.5882,147.9491,147.9878,71269.0
2021-07-28 10:45:00,152.85,153.19,152.83,153.17,37468.0,147.9975,148.3267,147.9782,148.3074,37468.0
2021-07-28 10:50:00,153.17,153.49,153.17,153.45,69584.0,148.3074,148.6172,148.3074,148.5785,69584.0
2021-07-28 10:55:00,153.43,153.43,153.29,153.36,66063.0,148.5591,148.5591,148.4236,148.4913,66063.0
2021-07-28 11:00:00,153.38,153.51,153.31,153.45,68620.0,148.5107,148.6366,148.4429,148.5785,68620.0
2021-07-28 11:05:00,153.48,153.55,153.42,153.47,55387.0,148.6075,148.6753,148.5494,148.5978,55387.0
2021-07-28 11:10:00,153.45,153.53,153.31,153.31,33270.0,148.5785,148.6559,148.4429,148.4429,33270.0
2021-07-28 11:15:00,153.32,153.48,153.26,153.35,44381.0,148.4526,148.6075,148.3945,148.4816,44381.0
2021-07-28 11:20:00,153.37,153.39,153.1,153.14,39484.0,148.501,148.5204,148.2396,148.2783,39484.0
2021-07-28 11:25:00,153.15,153.17,152.98,152.98,48306.0,148.288,148.3074,148.1234,148.1234,48306.0
2021-07-28 11:30:00,152.99,153.12,152.87,153.11,34841.0,148.1331,148.2589,148.0169,148.2493,34841.0
2021-07-28 11:35:00,153.1,153.15,153.05,153.09,70396.0,148.2396,148.288,148.1912,148.2299,70396.0
2021-07-28 11:40:00,153.06,153.07,152.83,152.91,71964.0,148.2009,148.2105,147.9782,148.0556,71964.0
2021-07-28 11:45:00,152.9,153.02,152.62,152.76,54488.0,148.0459,148.1621,147.7748,147.9104,54488.0
2021-07-28 11:50:00,152.77,152.83,152.67,152.74,45980.0,147.9201,147.9782,147.8232,147.891,45980.0
2021-07-28 11:55:00,152.71,152.96,152.71,152.93,43099.0,147.862,148.104,147.862,148.075,43099.0
2021-07-28 12:00:00,152.95,152.99,152.88,152.93,42225.0,148.0943,148.1331,148.0266,148.075,42225.0
2021-07-28 12:05:00,152.94,153.07,152.94,153.03,18550.0,148.0847,148.2105,148.0847,148.1718,18550.0
2021-07-28 12:10:00,153.01,153.17,152.97,153.08,29815.0,148.1524,148.3074,148.1137,148.2202,29815.0
2021-07-28 12:15:00,153.07,153.08,152.88,152.98,41647.0,148.2105,148.2202,148.0266,148.1234,41647.0
2021-07-28 12:20:00,153.0,153.07,152.94,153.02,22235.0,148.1428,148.2105,148.0847,148.1621,22235.0
2021-07-28 12:25:00,153.02,153.09,152.99,153.02,33223.0,148.1621,148.2299,148.1331,148.1621,33223.0
2021-07-28 12:30:00,153.03,153.13,152.99,153.04,26415.0,148.1718,148.2686,148.1331,148.1815,26415.0
2021-07-28 12:35:00,153.05,153.08,152.79,152.84,29082.0,148.1912,148.2202,147.9394,147.9878,29082.0
2021-07-28 12:40:00,152.84,152.87,152.7,152.71,23700.0,147.9878,148.0169,147.8523,147.862,23700.0
2021-07-28 12:45:00,152.72,152.83,152.71,152.83,21748.0,147.8716,147.9782,147.862,147.9782,21748.0
2021-07-28 12:50:00,152.84,152.85,152.66,152.69,23633.0,147.9878,147.9975,147.8136,147.8426,23633.0
2021-07-28 12:55:00,152.76,152.81,152.71,152.76,16872.0,147.9104,147.9588,147.862,147.9104,16872.0
2021-07-28 13:00:00,152.79,152.85,152.62,152.69,36400.0,147.9394,147.9975,147.7748,147.8426,36400.0
2021-07-28 13:05:00,152.71,152.75,152.59,152.66,44116.0,147.862,147.9007,147.7458,147.8136,44116.0
2021-07-28 13:10:00,152.66,152.67,152.55,152.58,41454.0,147.8136,147.8232,147.707,147.7361,41454.0
2021-07-28 13:15:00,152.58,152.58,152.32,152.34,47439.0,147.7361,147.7361,147.4843,147.5037,47439.0
2021-07-28 13:20:00,152.33,152.43,152.32,152.37,32399.0,147.494,147.5909,147.4843,147.5328,32399.0
2021-07-28 13:25:00,152.37,152.47,152.34,152.46,24839.0,147.5328,147.6296,147.5037,147.6199,24839.0
2021-07-28 13:30:00,152.45,152.51,152.28,152.29,45191.0,147.6102,147.6683,147.4456,147.4553,45191.0
2021-07-28 13:35:00,152.3,152.35,152.24,152.3,26031.0,147.465,147.5134,147.4069,147.465,26031.0
2021-07-28 13:40:00,152.28,152.52,152.28,152.5,45928.0,147.4456,147.678,147.4456,147.6586,45928.0
2021-07-28 13:45:00,152.5,152.62,152.49,152.59,26470.0,147.6586,147.7748,147.6489,147.7458,26470.0
2021-07-28 13:50:00,152.62,152.63,152.47,152.48,40087.0,147.7748,147.7845,147.6296,147.6393,40087.0
2021-07-28 13:55:00,152.47,152.57,152.43,152.5,50744.0,147.6296,147.7264,147.5909,147.6586,50744.0
2021-07-28 14:00:00,152.5,152.93,152.03,152.83,239582.0,147.6586,148.075,147.2036,147.9782,239582.0
2021-07-28 14:05:00,152.82,152.85,152.49,152.62,98813.0,147.9685,147.9975,147.6489,147.7748,98813.0
2021-07-28 14:10:00,152.64,152.93,152.62,152.93,57103.0,147.7942,148.075,147.7748,148.075,57103.0
2021-07-28 14:15:00,152.92,153.0,152.86,152.86,58303.0,148.0653,148.1428,148.0072,148.0072,58303.0
2021-07-28 14:20:00,152.86,152.97,152.78,152.91,32787.0,148.0072,148.1137,147.9297,148.0556,32787.0
2021-07-28 14:25:00,152.91,152.92,152.75,152.8,33199.0,148.0556,148.0653,147.9007,147.9491,33199.0
2021-07-28 14:30:00,152.82,152.83,152.67,152.73,48628.0,147.9685,147.9782,147.8232,147.8813,48628.0
2021-07-28 14:35:00,152.74,152.91,152.42,152.84,97057.0,147.891,148.0556,147.5812,147.9878,97057.0
2021-07-28 14:40:00,152.84,153.01,152.82,152.92,30740.0,147.9878,148.1524,147.9685,148.0653,30740.0
2021-07-28 14:45:00,152.92,153.14,152.92,153.11,56916.0,148.0653,148.2783,148.0653,148.2493,56916.0
2021-07-28 14:50:00,153.12,153.18,152.81,152.86,129735.0,148.2589,148.317,147.9588,148.0072,129735.0
2021-07-28 14:55:00,152.88,152.93,152.78,152.83,46033.0,148.0266,148.075,147.9297,147.9782,46033.0
2021-07-28 15:00:00,152.85,152.97,152.7,152.79,143851.0,147.9975,148.1137,147.8523,147.9394,143851.0
2021-07-28 15:05:00,152.8,152.9,152.69,152.86,33830.0,147.9491,148.0459,147.8426,148.0072,33830.0
2021-07-28 15:10:00,152.88,152.98,152.87,152.97,41171.0,148.0266,148.1234,148.0169,148.1137,41171.0
2021-07-28 15:15:00,152.98,153.05,152.9,152.97,175655.0,148.1234,148.1912,148.0459,148.1137,175655.0
2021-07-28 15:20:00,152.97,152.98,152.78,152.93,52996.0,148.1137,148.1234,147.9297,148.075,52996.0
2021-07-28 15:25:00,152.93,152.99,152.89,152.97,65315.0,148.075,148.1331,148.0363,148.1137,65315.0
2021-07-28 15:30:00,152.98,153.07,152.98,153.01,88169.0,148.1234,148.2105,148.1234,148.1524,88169.0
2021-07-28 15:35:00,153.01,153.03,152.9,152.91,65808.0,148.1524,148.1718,148.0459,148.0556,65808.0
2021-07-28 15:40:00,152.92,153.06,152.92,153.02,60319.0,148.0653,148.2009,148.0653,148.1621,60319.0
2021-07-28 15:45:00,153.02,153.02,152.92,152.98,259640.0,148.1621,148.1621,148.0653,148.1234,259640.0
2021-07-28 15:50:00,152.98,153.05,152.83,152.85,265916.0,148.1234,148.1912,147.9782,147.9975,265916.0
2021-07-28 15:55:00,152.84,152.9,152.75,152.78,386722.0,147.9878,148.0459,147.9007,147.9297,386722.0
2021-07-29 09:30:00,152.63,153.35,152.61,153.34,243150.0,147.7845,148.4816,147.7651,148.472,243150.0
2021-07-29 09:35:00,153.34,153.8,153.34,153.69,159250.0,148.472,148.9174,148.472,148.8109,159250.0
2021-07-29 09:40:00,153.68,153.85,153.6,153.7,177538.0,148.8012,148.9658,148.7237,148.8205,177538.0
2021-07-29 09:45:00,153.71,153.92,153.68,153.71,107609.0,148.8302,149.0336,148.8012,148.8302,107609.0
2021-07-29 09:50:00,153.72,153.91,153.67,153.9,187404.0,148.8399,149.0239,148.7915,149.0142,187404.0
2021-07-29 09:55:00,153.91,153.93,153.65,153.75,52999.0,149.0239,149.0432,148.7721,148.8689,52999.0
2021-07-29 10:00:00,153.75,153.86,153.6,153.6,78320.0,148.8689,148.9755,148.7237,148.7237,78320.0
2021-07-29 10:05:00,153.61,153.73,153.49,153.49,80324.0,148.7334,148.8496,148.6172,148.6172,80324.0
2021-07-29 10:10:00,153.47,153.64,153.43,153.56,48457.0,148.5978,148.7624,148.5591,148.685,48457.0
2021-07-29 10:15:00,153.54,153.59,153.4,153.56,93579.0,148.6656,148.714,148.5301,148.685,93579.0
2021-07-29 10:20:00,153.51,153.59,153.37,153.52,36042.0,148.6366,148.714,148.501,148.6463,36042.0
2021-07-29 10:25:00,153.53,153.72,153.52,153.72,36481.0,148.6559,148.8399,148.6463,148.8399,36481.0
2021-07-29 10:30:00,153.74,153.76,153.66,153.68,26657.0,148.8593,148.8786,148.7818,148.8012,26657.0
2021-07-29 10:35:00,153.68,153.78,153.68,153.75,26516.0,148.8012,148.898,148.8012,148.8689,26516.0
2021-07-29 10:40:00,153.75,153.85,153.66,153.74,123308.0,148.8689,148.9658,148.7818,148.8593,123308.0
2021-07-29 10:45:00,153.75,153.76,153.61,153.68,35561.0,148.8689,148.8786,148.7334,148.8012,35561.0
2021-07-29 10:50:00,153.69,153.98,153.68,153.93,38035.0,148.8109,149.0916,148.8012,149.0432,38035.0
2021-07-29 10:55:00,153.94,154.0,153.89,153.93,76735.0,149.0529,149.111,149.0045,149.0432,76735.0
2021-07-29 11:00:00,153.94,154.02,153.9,153.92,35329.0,149.0529,149.1304,149.0142,149.0336,35329.0
2021-07-29 11:05:00,153.92,153.95,153.85,153.9,37021.0,149.0336,149.0626,148.9658,149.0142,37021.0
2021-07-29 11:10:00,153.93,153.96,153.73,153.73,94379.0,149.0432,149.0723,148.8496,148.8496,94379.0
2021-07-29 11:15:00,153.72,153.79,153.6,153.68,69076.0,148.8399,148.9077,148.7237,148.8012,69076.0
2021-07-29 11:20:00,153.69,153.78,153.65,153.76,26431.0,148.8109,148.898,148.7721,148.8786,26431.0
2021-07-29 11:25:00,153.78,153.78,153.65,153.68,37678.0,148.898,148.898,148.7721,148.8012,37678.0
2021-07-29 11:30:00,153.69,153.71,153.54,153.55,52738.0,148.8109,148.8302,148.6656,148.6753,52738.0
2021-07-29 11:35:00,153.54,153.62,153.46,153.53,46923.0,148.6656,148.7431,148.5882,148.6559,46923.0
2021-07-29 11:40:00,153.53,153.66,153.53,153.63,16254.0,148.6559,148.7818,148.6559,148.7528,16254.0
2021-07-29 11:45:00,153.63,153.78,153.63,153.76,19214.0,148.7528,148.898,148.7528,148.8786,19214.0
2021-07-29 11:50:00,153.76,153.84,153.55,153.56,33343.0,148.8786,148.9561,148.6753,148.685,33343.0
2021-07-29 11:55:00,153.56,153.65,153.5,153.61,54169.0,148.685,148.7721,148.6269,148.7334,54169.0
2021-07-29 12:00:00,153.62,153.67,153.6,153.65,26518.0,148.7431,148.7915,148.7237,148.7721,26518.0
2021-07-29 12:05:00,153.64,153.72,153.63,153.71,22583.0,148.7624,148.8399,148.7528,148.8302,22583.0
2021-07-29 12:10:00,153.72,153.77,153.7,153.76,35178.0,148.8399,148.8883,148.8205,148.8786,35178.0
2021-07-29 12:15:00,153.77,153.89,153.76,153.86,22979.0,148.8883,149.0045,148.8786,148.9755,22979.0
2021-07-29 12:20:00,153.86,153.87,153.79,153.83,21499.0,148.9755,148.9851,148.9077,148.9464,21499.0
2021-07-29 12:25:00,153.83,153.83,153.77,153.81,28041.0,148.9464,148.9464,148.8883,148.927,28041.0
2021-07-29 12:30:00,153.81,153.86,153.79,153.81,32414.0,148.927,148.9755,148.9077,148.927,32414.0
2021-07-29 12:35:00,153.82,153.85,153.75,153.78,24430.0,148.9367,148.9658,148.8689,148.898,24430.0
2021-07-29 12:40:00,153.77,153.8,153.6,153.62,52115.0,148.8883,148.9174,148.7237,148.7431,52115.0
2021-07-29 12:45:00,153.62,153.68,153.57,153.64,56223.0,148.7431,148.8012,148.6947,148.7624,56223.0
2021-07-29 12:50:00,153.63,153.71,153.63,153.66,32342.0,148.7528,148.8302,148.7528,148.7818,32342.0
2021-07-29 12:55:00,153.67,153.77,153.65,153.74,23031.0,148.7915,148.8883,148.7721,148.8593,23031.0
2021-07-29 13:00:00,153.75,153.8,153.73,153.77,29356.0,148.8689,148.9174,148.8496,148.8883,29356.0
2021-07-29 13:05:00,153.78,153.87,153.69,153.83,33417.0,148.898,148.9851,148.8109,148.9464,33417.0
2021-07-29 13:10:00,153.84,153.87,153.67,153.84,113759.0,148.9561,148.9851,148.7915,148.9561,113759.0
2021-07-29 13:15:00,153.83,153.84,153.69,153.71,16428.0,148.9464,148.9561,148.8109,148.8302,16428.0
2021-07-29 13:20:00,153.71,153.78,153.7,153.75,14392.0,148.8302,148.898,148.8205,148.8689,14392.0
2021-07-29 13:25:00,153.74,153.85,153.72,153.84,15828.0,148.8593,148.9658,148.8399,148.9561,15828.0
2021-07-29 13:30:00,153.84,153.91,153.84,153.88,26890.0,148.9561,149.0239,148.9561,148.9948,26890.0
2021-07-29 13:35:00,153.9,153.93,153.84,153.91,61069.0,149.0142,149.0432,148.9561,149.0239,61069.0
2021-07-29 13:40:00,153.91,153.91,153.8,153.84,13652.0,149.0239,149.0239,148.9174,148.9561,13652.0
2021-07-29 13:45:00,153.84,153.85,153.79,153.8,32895.0,148.9561,148.9658,148.9077,148.9174,32895.0
2021-07-29 13:50:00,153.8,153.83,153.76,153.83,38655.0,148.9174,148.9464,148.8786,148.9464,38655.0
2021-07-29 13:55:00,153.84,153.86,153.78,153.84,35661.0,148.9561,148.9755,148.898,148.9561,35661.0
2021-07-29 14:00:00,153.85,153.94,153.81,153.91,45121.0,148.9658,149.0529,148.927,149.0239,45121.0
2021-07-29 14:05:00,153.91,153.93,153.85,153.88,45433.0,149.0239,149.0432,148.9658,148.9948,45433.0
2021-07-29 14:10:00,153.87,153.94,153.86,153.91,43565.0,148.9851,149.0529,148.9755,149.0239,43565.0
2021-07-29 14:15:00,153.91,153.93,153.82,153.84,33570.0,149.0239,149.0432,148.9367,148.9561,33570.0
2021-07-29 14:20:00,153.84,153.85,153.75,153.79,21558.0,148.9561,148.9658,148.8689,148.9077,21558.0
2021-07-29 14:25:00,153.78,153.83,153.73,153.8,17024.0,148.898,148.9464,148.8496,148.9174,17024.0
2021-07-29 14:30:00,153.81,153.86,153.78,153.8,22301.0,148.927,148.9755,148.898,148.9174,22301.0
2021-07-29 14:35:00,153.79,153.79,153.66,153.69,40718.0,148.9077,148.9077,148.7818,148.8109,40718.0
2021-07-29 14:40:00,153.69,153.74,153.66,153.68,19686.0,148.8109,148.8593,148.7818,148.8012,19686.0
2021-07-29 14:45:00,153.69,153.74,153.67,153.7,20257.0,148.8109,148.8593,148.7915,148.8205,20257.0
2021-07-29 14:50:00,153.7,153.78,153.68,153.7,45830.0,148.8205,148.898,148.8012,148.8205,45830.0
2021-07-29 14:55:00,153.71,153.75,153.7,153.73,23218.0,148.8302,148.8689,148.8205,148.8496,23218.0
2021-07-29 15:00:00,153.74,153.75,153.64,153.68,27418.0,148.8593,148.8689,148.7624,148.8012,27418.0
2021-07-29 15:05:00,153.66,153.74,153.63,153.73,30717.0,148.7818,148.8593,148.7528,148.8496,30717.0
2021-07-29 15:10:00,153.74,153.74,153.66,153.68,72877.0,148.8593,148.8593,148.7818,148.8012,72877.0
2021-07-29 15:15:00,153.67,153.72,153.64,153.66,62750.0,148.7915,148.8399,148.7624,148.7818,62750.0
2021-07-29 15:20:00,153.64,153.64,153.56,153.59,47368.0,148.7624,148.7624,148.685,148.714,47368.0
2021-07-29 15:25:00,153.58,153.62,153.53,153.54,37418.0,148.7043,148.7431,148.6559,148.6656,37418.0
2021-07-29 15:30:00,153.54,153.57,153.47,153.53,50122.0,148.6656,148.6947,148.5978,148.6559,50122.0
2021-07-29 15:35:00,153.53,153.6,153.5,153.54,39292.0,148.6559,148.7237,148.6269,148.6656,39292.0
2021-07-29 15:40:00,153.55,153.62,153.48,153.62,59493.0,148.6753,148.7431,148.6075,148.7431,59493.0
2021-07-29 15:45:00,153.61,153.63,153.55,153.57,72530.0,148.7334,148.7528,148.6753,148.6947,72530.0
2021-07-29 15:50:00,153.57,153.61,153.51,153.55,209657.0,148.6947,148.7334,148.6366,148.6753,209657.0
2021-07-29 15:55:00,153.56,153.6,153.48,153.49,246522.0,148.685,148.7237,148.6075,148.6172,246522.0
2021-07-30 09:30:00,152.62,153.08,152.48,152.91,313546.0,147.7748,148.2202,147.6393,148.0556,313546.0
2021-07-30 09:35:00,152.9,153.06,152.69,152.72,136677.0,148.0459,148.2009,147.8426,147.8716,136677.0
2021-07-30 09:40:00,152.73,153.0,152.71,152.99,98179.0,147.8813,148.1428,147.862,148.1331,98179.0
2021-07-30 09:45:00,152.98,153.08,152.96,153.01,66237.0,148.1234,148.2202,148.104,148.1524,66237.0
2021-07-30 09:50:00,153.01,153.19,153.0,153.08,68023.0,148.1524,148.3267,148.1428,148.2202,68023.0
2021-07-30 09:55:00,153.06,153.1,152.94,153.06,76040.0,148.2009,148.2396,148.0847,148.2009,76040.0
2021-07-30 10:00:00,153.07,153.47,153.07,153.46,72290.0,148.2105,148.5978,148.2105,148.5882,72290.0
2021-07-30 10:05:00,153.45,153.46,153.31,153.31,51978.0,148.5785,148.5882,148.4429,148.4429,51978.0
2021-07-30 10:10:00,153.28,153.34,153.21,153.29,38550.0,148.4139,148.472,148.3461,148.4236,38550.0
2021-07-30 10:15:00,153.3,153.35,152.95,152.99,37921.0,148.4332,148.4816,148.0943,148.1331,37921.0
2021-07-30 10:20:00,152.98,153.08,152.95,152.99,51134.0,148.1234,148.2202,148.0943,148.1331,51134.0
2021-07-30 10:25:00,153.0,153.08,152.87,152.97,124374.0,148.1428,148.2202,148.0169,148.1137,124374.0
2021-07-30 10:30:00,152.98,153.0,152.79,152.86,49580.0,148.1234,148.1428,147.9394,148.0072,49580.0
2021-07-30 10:35:00,152.86,153.02,152.81,152.92,38569.0,148.0072,148.1621,147.9588,148.0653,38569.0
2021-07-30 10:40:00,152.91,153.05,152.91,152.99,85339.0,148.0556,148.1912,148.0556,148.1331,85339.0
2021-07-30 10:45:00,152.99,153.03,152.77,152.77,36545.0,148.1331,148.1718,147.9201,147.9201,36545.0
2021-07-30 10:50:00,152.78,152.93,152.78,152.87,86032.0,147.9297,148.075,147.9297,148.0169,86032.0
2021-07-30 10:55:00,152.85,152.95,152.78,152.78,41547.0,147.9975,148.0943,147.9297,147.9297,41547.0
2021-07-30 11:00:00,152.8,152.8,152.6,152.71,55027.0,147.9491,147.9491,147.7555,147.862,55027.0
2021-07-30 11:05:00,152.72,152.93,152.66,152.92,43068.0,147.8716,148.075,147.8136,148.0653,43068.0
2021-07-30 11:10:00,152.92,152.94,152.79,152.81,38196.0,148.0653,148.0847,147.9394,147.9588,38196.0
2021-07-30 11:15:00,152.8,152.81,152.65,152.66,56651.0,147.9491,147.9588,147.8039,147.8136,56651.0
2021-07-30 11:20:00,152.65,152.83,152.65,152.79,48900.0,147.8039,147.9782,147.8039,147.9394,48900.0
2021-07-30 11:25:00,152.77,152.94,152.71,152.9,37895.0,147.9201,148.0847,147.862,148.0459,37895.0
2021-07-30 11:30:00,152.91,152.96,152.74,152.77,37877.0,148.0556,148.104,147.891,147.9201,37877.0
2021-07-30 11:35:00,152.77,152.89,152.65,152.69,29869.0,147.9201,148.0363,147.8039,147.8426,29869.0
2021-07-30 11:40:00,152.67,152.78,152.64,152.73,19712.0,147.8232,147.9297,147.7942,147.8813,19712.0
2021-07-30 11:45:00,152.74,152.75,152.61,152.64,14221.0,147.891,147.9007,147.7651,147.7942,14221.0
2021-07-30 11:50:00,152.61,152.77,152.61,152.73,28097.0,147.7651,147.9201,147.7651,147.8813,28097.0
2021-07-30 11:55:00,152.74,152.82,152.69,152.82,19208.0,147.891,147.9685,147.8426,147.9685,19208.0
2021-07-30 12:00:00,152.82,153.01,152.79,152.99,23599.0,147.9685,148.1524,147.9394,148.1331,23599.0
2021-07-30 12:05:00,152.98,152.99,152.85,152.89,18728.0,148.1234,148.1331,147.9975,148.0363,18728.0
2021-07-30 12:10:00,152.89,152.95,152.85,152.91,27862.0,148.0363,148.0943,147.9975,148.0556,27862.0
2021-07-30 12:15:00,152.93,153.13,152.92,153.12,43726.0,148.075,148.2686,148.0653,148.2589,43726.0
2021-07-30 12:20:00,153.12,153.12,153.0,153.0,24149.0,148.2589,148.2589,148.1428,148.1428,24149.0
2021-07-30 12:25:00,152.99,153.04,152.96,152.96,14358.0,148.1331,148.1815,148.104,148.104,14358.0
2021-07-30 12:30:00,152.97,153.05,152.96,153.05,13069.0,148.1137,148.1912,148.104,148.1912,13069.0
2021-07-30 12:35:00,153.05,153.06,153.01,153.03,14684.0,148.1912,148.2009,148.1524,148.1718,14684.0
2021-07-30 12:40:00,153.01,153.08,153.01,153.07,27870.0,148.1524,148.2202,148.1524,148.2105,27870.0
2021-07-30 12:45:00,153.07,153.22,153.07,153.2,33617.0,148.2105,148.3558,148.2105,148.3364,33617.0
2021-07-30 12:50:00,153.2,153.21,153.15,153.19,17302.0,148.3364,148.3461,148.288,148.3267,17302.0
2021-07-30 12:55:00,153.19,153.25,153.15,153.25,19395.0,148.3267,148.3848,148.288,148.3848,19395.0
2021-07-30 13:00:00,153.26,153.29,153.1,153.13,21288.0,148.3945,148.4236,148.2396,148.2686,21288.0
2021-07-30 13:05:00,153.14,153.24,153.14,153.18,18235.0,148.2783,148.3751,148.2783,148.317,18235.0
2021-07-30 13:10:00,153.17,153.26,153.17,153.23,11355.0,148.3074,148.3945,148.3074,148.3655,11355.0
2021-07-30 13:15:00,153.26,153.27,153.13,153.15,22692.0,148.3945,148.4042,148.2686,148.288,22692.0
2021-07-30 13:20:00,153.15,153.18,153.07,153.12,67060.0,148.288,148.317,148.2105,148.2589,67060.0
2021-07-30 13:25:00,153.13,153.25,153.13,153.2,14596.0,148.2686,148.3848,148.2686,148.3364,14596.0
2021-07-30 13:30:00,153.2,153.34,153.17,153.34,15998.0,148.3364,148.472,148.3074,148.472,15998.0
2021-07-30 13:35:00,153.33,153.38,153.32,153.37,76376.0,148.4623,148.5107,148.4526,148.501,76376.0
2021-07-30 13:40:00,153.37,153.39,153.28,153.34,29226.0,148.501,148.5204,148.4139,148.472,29226.0
2021-07-30 13:45:00,153.33,153.33,153.2,153.24,25968.0,148.4623,148.4623,148.3364,148.3751,25968.0
2021-07-30 13:50:00,153.29,153.33,153.25,153.25,14893.0,148.4236,148.4623,148.3848,148.3848,14893.0
2021-07-30 13:55:00,153.26,153.32,153.23,153.28,55282.0,148.3945,148.4526,148.3655,148.4139,55282.0
2021-07-30 14:00:00,153.29,153.32,153.2,153.24,31500.0,148.4236,148.4526,148.3364,148.3751,31500.0
2021-07-30 14:05:00,153.24,153.33,153.24,153.31,24128.0,148.3751,148.4623,148.3751,148.4429,24128.0
2021-07-30 14:10:00,153.3,153.35,153.29,153.32,23751.0,148.4332,148.4816,148.4236,148.4526,23751.0
2021-07-30 14:15:00,153.3,153.31,153.2,153.3,47563.0,148.4332,148.4429,148.3364,148.4332,47563.0
2021-07-30 14:20:00,153.3,153.34,153.26,153.3,23067.0,148.4332,148.472,148.3945,148.4332,23067.0
2021-07-30 14:25:00,153.3,153.38,153.3,153.3,55266.0,148.4332,148.5107,148.4332,148.4332,55266.0
2021-07-30 14:30:00,153.29,153.37,153.27,153.28,46740.0,148.4236,148.501,148.4042,148.4139,46740.0
2021-07-30 14:35:00,153.28,153.32,153.17,153.18,23737.0,148.4139,148.4526,148.3074,148.317,23737.0
2021-07-30 14:40:00,153.18,153.27,153.13,153.22,44561.0,148.317,148.4042,148.2686,148.3558,44561.0
2021-07-30 14:45:00,153.22,153.38,153.22,153.36,27098.0,148.3558,148.5107,148.3558,148.4913,27098.0
2021-07-30 14:50:00,153.35,153.48,153.35,153.48,38306.0,148.4816,148.6075,148.4816,148.6075,38306.0
2021-07-30 14:55:00,153.46,153.5,153.4,153.42,172062.0,148.5882,148.6269,148.5301,148.5494,172062.0
2021-07-30 15:00:00,153.45,153.53,153.44,153.51,55981.0,148.5785,148.6559,148.5688,148.6366,55981.0
2021-07-30 15:05:00,153.51,153.51,153.47,153.49,61523.0,148.6366,148.6366,148.5978,148.6172,61523.0
2021-07-30 15:10:00,153.5,153.53,153.47,153.49,43623.0,148.6269,148.6559,148.5978,148.6172,43623.0
2021-07-30 15:15:00,153.48,153.5,153.42,153.47,52743.0,148.6075,148.6269,148.5494,148.5978,52743.0
2021-07-30 15:20:00,153.47,153.49,153.27,153.27,54101.0,148.5978,148.6172,148.4042,148.4042,54101.0
2021-07-30 15:25:00,153.28,153.39,153.27,153.37,60072.0,148.4139,148.5204,148.4042,148.501,60072.0
2021-07-30 15:30:00,153.37,153.56,153.37,153.51,96497.0,148.501,148.685,148.501,148.6366,96497.0
2021-07-30 15:35:00,153.51,153.51,153.33,153.38,57980.0,148.6366,148.6366,148.4623,148.5107,57980.0
2021-07-30 15:40:00,153.38,153.4,153.29,153.32,77006.0,148.5107,148.5301,148.4236,148.4526,77006.0
2021-07-30 15:45:00,153.32,153.36,153.28,153.31,70288.0,148.4526,148.4913,148.4139,148.4429,70288.0
2021-07-30 15:50:00,153.32,153.48,153.27,153.27,175917.0,148.4526,148.6075,148.4042,148.4042,175917.0
2021-07-30 15:55:00,153.28,153.44,153.23,153.42,361404.0,148.4139,148.5688,148.3655,148.5494,361404.0
2021-08-02 09:30:00,154.05,154.3,153.93,154.07,315558.0,149.1594,149.4015,149.0432,149.1788,315558.0
2021-08-02 09:35:00,154.06,154.07,153.54,153.67,151709.0,149.1691,149.1788,148.6656,148.7915,151709.0
2021-08-02 09:40:00,153.67,153.69,153.41,153.42,293045.0,148.7915,148.8109,148.5397,148.5494,293045.0
2021-08-02 09:45:00,153.43,153.63,153.29,153.51,120398.0,148.5591,148.7528,148.4236,148.6366,120398.0
2021-08-02 09:50:00,153.51,153.53,153.19,153.48,134748.0,148.6366,148.6559,148.3267,148.6075,134748.0
2021-08-02 09:55:00,153.48,153.6,153.48,153.58,128861.0,148.6075,148.7237,148.6075,148.7043,128861.0
2021-08-02 10:00:00,153.58,153.66,153.44,153.44,129291.0,148.7043,148.7818,148.5688,148.5688,129291.0
2021-08-02 10:05:00,153.44,153.52,153.15,153.49,103025.0,148.5688,148.6463,148.288,148.6172,103025.0
2021-08-02 10:10:00,153.49,153.78,153.48,153.75,134657.0,148.6172,148.898,148.6075,148.8689,134657.0
2021-08-02 10:15:00,153.77,153.93,153.74,153.88,180337.0,148.8883,149.0432,148.8593,148.9948,180337.0
2021-08-02 10:20:00,153.9,153.95,153.8,153.8,57382.0,149.0142,149.0626,148.9174,148.9174,57382.0
2021-08-02 10:25:00,153.8,153.87,153.6,153.8,118342.0,148.9174,148.9851,148.7237,148.9174,118342.0
2021-08-02 10:30:00,153.81,153.89,153.59,153.59,40963.0,148.927,149.0045,148.714,148.714,40963.0
2021-08-02 10:35:00,153.58,153.65,153.55,153.62,40201.0,148.7043,148.7721,148.6753,148.7431,40201.0
2021-08-02 10:40:00,153.63,153.72,153.56,153.58,33069.0,148.7528,148.8399,148.685,148.7043,33069.0
2021-08-02 10:45:00,153.57,153.83,153.52,153.78,33314.0,148.6947,148.9464,148.6463,148.898,33314.0
2021-08-02 10:50:00,153.78,153.92,153.77,153.91,31040.0,148.898,149.0336,148.8883,149.0239,31040.0
2021-08-02 10:55:00,153.91,153.93,153.8,153.86,25827.0,149.0239,149.0432,148.9174,148.9755,25827.0
2021-08-02 11:00:00,153.87,153.89,153.66,153.8,47162.0,148.9851,149.0045,148.7818,148.9174,47162.0
2021-08-02 11:05:00,153.8,153.99,153.8,153.96,28614.0,148.9174,149.1013,148.9174,149.0723,28614.0
2021-08-02 11:10:00,153.96,154.06,153.96,154.04,19516.0,149.0723,149.1691,149.0723,149.1497,19516.0
2021-08-02 11:15:00,154.05,154.17,154.0,154.12,31720.0,149.1594,149.2756,149.111,149.2272,31720.0
2021-08-02 11:20:00,154.12,154.23,154.11,154.18,38825.0,149.2272,149.3337,149.2175,149.2853,38825.0
2021-08-02 11:25:00,154.2,154.21,154.08,154.18,38840.0,149.3047,149.3143,149.1885,149.2853,38840.0
2021-08-02 11:30:00,154.19,154.22,154.1,154.18,27716.0,149.295,149.324,149.2078,149.2853,27716.0
2021-08-02 11:35:00,154.19,154.27,154.12,154.15,24635.0,149.295,149.3724,149.2272,149.2563,24635.0
2021-08-02 11:40:00,154.16,154.23,154.09,154.13,42754.0,149.2659,149.3337,149.1982,149.2369,42754.0
2021-08-02 11:45:00,154.13,154.15,154.05,154.05,31010.0,149.2369,149.2563,149.1594,149.1594,31010.0
2021-08-02 11:50:00,154.06,154.08,153.88,153.96,35463.0,149.1691,149.1885,148.9948,149.0723,35463.0
2021-08-02 11:55:00,153.96,154.01,153.65,153.67,48059.0,149.0723,149.1207,148.7721,148.7915,48059.0
2021-08-02 12:00:00,153.69,153.69,153.44,153.56,50228.0,148.8109,148.8109,148.5688,148.685,50228.0
2021-08-02 12:05:00,153.57,153.57,153.27,153.28,33696.0,148.6947,148.6947,148.4042,148.4139,33696.0
2021-08-02 12:10:00,153.28,153.5,153.26,153.49,72089.0,148.4139,148.6269,148.3945,148.6172,72089.0
2021-08-02 12:15:00,153.47,153.53,153.46,153.53,30586.0,148.5978,148.6559,148.5882,148.6559,30586.0
2021-08-02 12:20:00,153.53,153.6,153.39,153.54,34025.0,148.6559,148.7237,148.5204,148.6656,34025.0
2021-08-02 12:25:00,153.55,153.58,153.45,153.49,39641.0,148.6753,148.7043,148.5785,148.6172,39641.0
2021-08-02 12:30:00,153.51,153.59,153.45,153.53,40298.0,148.6366,148.714,148.5785,148.6559,40298.0
2021-08-02 12:35:00,153.54,153.6,153.49,153.58,54895.0,148.6656,148.7237,148.6172,148.7043,54895.0
2021-08-02 12:40:00,153.58,153.63,153.5,153.53,74768.0,148.7043,148.7528,148.6269,148.6559,74768.0
2021-08-02 12:45:00,153.51,153.58,153.4,153.45,23181.0,148.6366,148.7043,148.5301,148.5785,23181.0
2021-08-02 12:50:00,153.46,153.55,153.42,153.44,36455.0,148.5882,148.6753,148.5494,148.5688,36455.0
2021-08-02 12:55:00,153.44,153.48,153.33,153.43,44571.0,148.5688,148.6075,148.4623,148.5591,44571.0
2021-08-02 13:00:00,153.42,153.55,153.42,153.53,23899.0,148.5494,148.6753,148.5494,148.6559,23899.0
2021-08-02 13:05:00,153.53,153.58,153.48,153.53,39119.0,148.6559,148.7043,148.6075,148.6559,39119.0
2021-08-02 13:10:00,153.56,153.64,153.53,153.56,24485.0,148.685,148.7624,148.6559,148.685,24485.0
2021-08-02 13:15:00,153.56,153.68,153.56,153.64,27897.0,148.685,148.8012,148.685,148.7624,27897.0
2021-08-02 13:20:00,153.65,153.67,153.63,153.67,17443.0,148.7721,148.7915,148.7528,148.7915,17443.0
2021-08-02 13:25:00,153.68,153.7,153.55,153.56,12170.0,148.8012,148.8205,148.6753,148.685,12170.0
2021-08-02 13:30:00,153.56,153.61,153.46,153.56,33386.0,148.685,148.7334,148.5882,148.685,33386.0
2021-08-02 13:35:00,153.57,153.57,153.37,153.43,46044.0,148.6947,148.6947,148.501,148.5591,46044.0
2021-08-02 13:40:00,153.44,153.48,153.37,153.38,21578.0,148.5688,148.6075,148.501,148.5107,21578.0
2021-08-02 13:45:00,153.37,153.41,153.3,153.34,35953.0,148.501,148.5397,148.4332,148.472,35953.0
2021-08-02 13:50:00,153.33,153.35,153.23,153.35,76201.0,148.4623,148.4816,148.3655,148.4816,76201.0
2021-08-02 13:55:00,153.34,153.44,153.32,153.39,29303.0,148.472,148.5688,148.4526,148.5204,29303.0
2021-08-02 14:00:00,153.39,153.45,153.33,153.34,42938.0,148.5204,148.5785,148.4623,148.472,42938.0
2021-08-02 14:05:00,153.35,153.45,153.28,153.33,58365.0,148.4816,148.5785,148.4139,148.4623,58365.0
2021-08-02 14:10:00,153.32,153.42,153.31,153.39,32239.0,148.4526,148.5494,148.4429,148.5204,32239.0
2021-08-02 14:15:00,153.4,153.47,153.38,153.47,30366.0,148.5301,148.5978,148.5107,148.5978,30366.0
2021-08-02 14:20:00,153.48,153.48,153.33,153.34,30306.0,148.6075,148.6075,148.4623,148.472,30306.0
2021-08-02 14:25:00,153.35,153.36,153.3,153.34,26384.0,148.4816,148.4913,148.4332,148.472,26384.0
2021-08-02 14:30:00,153.33,153.41,153.3,153.37,28544.0,148.4623,148.5397,148.4332,148.501,28544.0
2021-08-02 14:35:00,153.37,153.41,153.35,153.38,26842.0,148.501,148.5397,148.4816,148.5107,26842.0
2021-08-02 14:40:00,153.39,153.41,153.34,153.39,42938.0,148.5204,148.5397,148.472,148.5204,42938.0
2021-08-02 14:45:00,153.4,153.4,153.32,153.38,44197.0,148.5301,148.5301,148.4526,148.5107,44197.0
2021-08-02 14:50:00,153.38,153.43,153.33,153.35,31155.0,148.5107,148.5591,148.4623,148.4816,31155.0
2021-08-02 14:55:00,153.35,153.41,153.32,153.34,31848.0,148.4816,148.5397,148.4526,148.472,31848.0
2021-08-02 15:00:00,153.35,153.41,153.32,153.37,21742.0,148.4816,148.5397,148.4526,148.501,21742.0
2021-08-02 15:05:00,153.38,153.39,153.22,153.24,35625.0,148.5107,148.5204,148.3558,148.3751,35625.0
2021-08-02 15:10:00,153.25,153.28,153.17,153.19,37348.0,148.3848,148.4139,148.3074,148.3267,37348.0
2021-08-02 15:15:00,153.19,153.25,153.16,153.18,42419.0,148.3267,148.3848,148.2977,148.317,42419.0
2021-08-02 15:20:00,153.18,153.18,153.07,153.07,67307.0,148.317,148.317,148.2105,148.2105,67307.0
2021-08-02 15:25:00,153.08,153.08,152.91,152.94,47488.0,148.2202,148.2202,148.0556,148.0847,47488.0
2021-08-02 15:30:00,152.93,152.97,152.87,152.97,114105.0,148.075,148.1137,148.0169,148.1137,114105.0
2021-08-02 15:35:00,152.96,153.29,152.83,152.83,206437.0,148.104,148.4236,147.9782,147.9782,206437.0
2021-08-02 15:40:00,152.84,152.89,152.75,152.79,118772.0,147.9878,148.0363,147.9007,147.9394,118772.0
2021-08-02 15:45:00,152.79,152.84,152.73,152.76,143161.0,147.9394,147.9878,147.8813,147.9104,143161.0
2021-08-02 15:50:00,152.77,152.88,152.64,152.72,226134.0,147.9201,148.0266,147.7942,147.8716,226134.0
2021-08-02 15:55:00,152.71,152.82,152.67,152.8,237045.0,147.862,147.9685,147.8232,147.9491,237045.0
2021-08-03 09:30:00,153.11,153.28,152.89,153.07,164041.0,148.2493,148.4139,148.0363,148.2105,164041.0
2021-08-03 09:35:00,153.07,153.17,152.82,153.16,116502.0,148.2105,148.3074,147.9685,148.2977,116502.0
2021-08-03 09:40:00,153.16,153.44,153.03,153.3,178052.0,148.2977,148.5688,148.1718,148.4332,178052.0
2021-08-03 09:45:00,153.33,153.69,153.33,153.44,138006.0,148.4623,148.8109,148.4623,148.5688,138006.0
2021-08-03 09:50:00,153.44,153.45,152.86,152.86,107470.0,148.5688,148.5785,148.0072,148.0072,107470.0
2021-08-03 09:55:00,152.85,152.85,152.45,152.46,112235.0,147.9975,147.9975,147.6102,147.6199,112235.0
2021-08-03 10:00:00,152.46,152.7,152.41,152.56,172823.0,147.6199,147.8523,147.5715,147.7167,172823.0
2021-08-03 10:05:00,152.55,152.65,152.07,152.09,124596.0,147.707,147.8039,147.2423,147.2616,124596.0
2021-08-03 10:10:00,152.13,152.32,152.07,152.28,95139.0,147.3004,147.4843,147.2423,147.4456,95139.0
2021-08-03 10:15:00,152.26,152.6,152.17,152.6,47773.0,147.4263,147.7555,147.3391,147.7555,47773.0
2021-08-03 10:20:00,152.61,152.96,152.58,152.94,120902.0,147.7651,148.104,147.7361,148.0847,120902.0
2021-08-03 10:25:00,152.92,152.97,152.83,152.92,71121.0,148.0653,148.1137,147.9782,148.0653,71121.0
2021-08-03 10:30:00,152.93,152.95,152.46,152.47,84586.0,148.075,148.0943,147.6199,147.6296,84586.0
2021-08-03 10:35:00,152.46,152.61,152.38,152.53,70251.0,147.6199,147.7651,147.5424,147.6877,70251.0
2021-08-03 10:40:00,152.52,152.69,152.36,152.36,62451.0,147.678,147.8426,147.5231,147.5231,62451.0
2021-08-03 10:45:00,152.36,152.68,152.22,152.68,59542.0,147.5231,147.8329,147.3875,147.8329,59542.0
2021-08-03 10:50:00,152.68,152.82,152.59,152.64,49472.0,147.8329,147.9685,147.7458,147.7942,49472.0
2021-08-03 10:55:00,152.61,152.72,152.57,152.62,61322.0,147.7651,147.8716,147.7264,147.7748,61322.0
2021-08-03 11:00:00,152.61,152.78,152.56,152.58,46823.0,147.7651,147.9297,147.7167,147.7361,46823.0
2021-08-03 11:05:00,152.6,152.62,152.37,152.47,40774.0,147.7555,147.7748,147.5328,147.6296,40774.0
2021-08-03 11:10:00,152.46,152.59,152.12,152.22,93123.0,147.6199,147.7458,147.2907,147.3875,93123.0
2021-08-03 11:15:00,152.2,152.41,152.15,152.15,37515.0,147.3682,147.5715,147.3197,147.3197,37515.0
2021-08-03 11:20:00,152.16,152.31,152.12,152.13,32538.0,147.3294,147.4747,147.2907,147.3004,32538.0
2021-08-03 11:25:00,152.13,152.36,151.89,152.36,74478.0,147.3004,147.5231,147.068,147.5231,74478.0
2021-08-03 11:30:00,152.35,152.61,152.33,152.59,55612.0,147.5134,147.7651,147.494,147.7458,55612.0
2021-08-03 11:35:00,152.59,152.66,152.52,152.55,33745.0,147.7458,147.8136,147.678,147.707,33745.0
2021-08-03 11:40:00,152.55,153.2,152.55,153.16,126081.0,147.707,148.3364,147.707,148.2977,126081.0
2021-08-03 11:45:00,153.15,153.25,153.13,153.23,88721.0,148.288,148.3848,148.2686,148.3655,88721.0
2021-08-03 11:50:00,153.24,153.36,153.16,153.22,46845.0,148.3751,148.4913,148.2977,148.3558,46845.0
2021-08-03 11:55:00,153.23,153.5,153.23,153.42,46503.0,148.3655,148.6269,148.3655,148.5494,46503.0
2021-08-03 12:00:00,153.45,153.55,153.43,153.51,62731.0,148.5785,148.6753,148.5591,148.6366,62731.0
2021-08-03 12:05:00,153.53,153.53,153.41,153.48,42115.0,148.6559,148.6559,148.5397,148.6075,42115.0
2021-08-03 12:10:00,153.49,153.52,153.38,153.39,53114.0,148.6172,148.6463,148.5107,148.5204,53114.0
2021-08-03 12:15:00,153.4,153.54,153.34,153.36,34094.0,148.5301,148.6656,148.472,148.4913,34094.0
2021-08-03 12:20:00,153.37,153.42,153.31,153.32,31885.0,148.501,148.5494,148.4429,148.4526,31885.0
2021-08-03 12:25:00,153.31,153.37,153.28,153.36,33934.0,148.4429,148.501,148.4139,148.4913,33934.0
2021-08-03 12:30:00,153.36,153.47,153.35,153.47,11230.0,148.4913,148.5978,148.4816,148.5978,11230.0
2021-08-03 12:35:00,153.49,153.53,153.46,153.52,26849.0,148.6172,148.6559,148.5882,148.6463,26849.0
2021-08-03 12:40:00,153.52,153.53,153.39,153.45,16482.0,148.6463,148.6559,148.5204,148.5785,16482.0
2021-08-03 12:45:00,153.47,153.55,153.42,153.53,18868.0,148.5978,148.6753,148.5494,148.6559,18868.0
2021-08-03 12:50:00,153.53,153.55,153.46,153.52,22016.0,148.6559,148.6753,148.5882,148.6463,22016.0
2021-08-03 12:55:00,153.56,153.74,153.51,153.74,20603.0,148.685,148.8593,148.6366,148.8593,20603.0
2021-08-03 13:00:00,153.75,153.84,153.74,153.82,41310.0,148.8689,148.9561,148.8593,148.9367,41310.0
2021-08-03 13:05:00,153.84,153.88,153.82,153.82,24609.0,148.9561,148.9948,148.9367,148.9367,24609.0
2021-08-03 13:10:00,153.81,153.85,153.73,153.79,32729.0,148.927,148.9658,148.8496,148.9077,32729.0
2021-08-03 13:15:00,153.8,153.84,153.7,153.71,25582.0,148.9174,148.9561,148.8205,148.8302,25582.0
2021-08-03 13:20:00,153.71,153.72,153.62,153.66,22749.0,148.8302,148.8399,148.7431,148.7818,22749.0
2021-08-03 13:25:00,153.65,153.71,153.61,153.66,26934.0,148.7721,148.8302,148.7334,148.7818,26934.0
2021-08-03 13:30:00,153.67,153.8,153.67,153.76,19391.0,148.7915,148.9174,148.7915,148.8786,19391.0
2021-08-03 13:35:00,153.76,153.79,153.69,153.74,13511.0,148.8786,148.9077,148.8109,148.8593,13511.0
2021-08-03 13:40:00,153.73,153.74,153.63,153.63,24501.0,148.8496,148.8593,148.7528,148.7528,24501.0
2021-08-03 13:45:00,153.63,153.7,153.63,153.69,13113.0,148.7528,148.8205,148.7528,148.8109,13113.0
2021-08-03 13:50:00,153.69,153.74,153.65,153.74,21885.0,148.8109,148.8593,148.7721,148.8593,21885.0
2021-08-03 13:55:00,153.74,153.74,153.66,153.67,18251.0,148.8593,148.8593,148.7818,148.7915,18251.0
2021-08-03 14:00:00,153.69,153.73,153.48,153.68,66292.0,148.8109,148.8496,148.6075,148.8012,66292.0
2021-08-03 14:05:00,153.68,153.8,153.63,153.78,27561.0,148.8012,148.9174,148.7528,148.898,27561.0
2021-08-03 14:10:00,153.77,153.91,153.77,153.83,80437.0,148.8883,149.0239,148.8883,148.9464,80437.0
2021-08-03 14:15:00,153.83,153.89,153.8,153.87,21094.0,148.9464,149.0045,148.9174,148.9851,21094.0
2021-08-03 14:20:00,153.87,153.89,153.72,153.73,52076.0,148.9851,149.0045,148.8399,148.8496,52076.0
2021-08-03 14:25:00,153.75,153.83,153.74,153.79,19339.0,148.8689,148.9464,148.8593,148.9077,19339.0
2021-08-03 14:30:00,153.78,153.81,153.66,153.67,44172.0,148.898,148.927,148.7818,148.7915,44172.0
2021-08-03 14:35:00,153.72,153.76,153.65,153.68,25804.0,148.8399,148.8786,148.7721,148.8012,25804.0
2021-08-03 14:40:00,153.68,153.77,153.66,153.76,24098.0,148.8012,148.8883,148.7818,148.8786,24098.0
2021-08-03 14:45:00,153.77,153.79,153.53,153.53,42236.0,148.8883,148.9077,148.6559,148.6559,42236.0
2021-08-03 14:50:00,153.56,153.67,153.56,153.62,20797.0,148.685,148.7915,148.685,148.7431,20797.0
2021-08-03 14:55:00,153.64,153.75,153.64,153.71,19041.0,148.7624,148.8689,148.7624,148.8302,19041.0
2021-08-03 15:00:00,153.71,153.76,153.67,153.72,39072.0,148.8302,148.8786,148.7915,148.8399,39072.0
2021-08-03 15:05:00,153.72,153.84,153.71,153.76,57586.0,148.8399,148.9561,148.8302,148.8786,57586.0
2021-08-03 15:10:00,153.76,153.78,153.61,153.68,30604.0,148.8786,148.898,148.7334,148.8012,30604.0
2021-08-03 15:15:00,153.7,153.76,153.68,153.73,36267.0,148.8205,148.8786,148.8012,148.8496,36267.0
2021-08-03 15:20:00,153.72,153.85,153.7,153.84,68366.0,148.8399,148.9658,148.8205,148.9561,68366.0
2021-08-03 15:25:00,153.84,153.9,153.81,153.84,51103.0,148.9561,149.0142,148.927,148.9561,51103.0
2021-08-03 15:30:00,153.84,153.91,153.84,153.85,47157.0,148.9561,149.0239,148.9561,148.9658,47157.0
2021-08-03 15:35:00,153.84,153.84,153.69,153.7,40714.0,148.9561,148.9561,148.8109,148.8205,40714.0
2021-08-03 15:40:00,153.71,153.78,153.69,153.69,57768.0,148.8302,148.898,148.8109,148.8109,57768.0
2021-08-03 15:45:00,153.68,153.72,153.63,153.66,85866.0,148.8012,148.8399,148.7528,148.7818,85866.0
2021-08-03 15:50:00,153.66,153.83,153.61,153.79,182557.0,148.7818,148.9464,148.7334,148.9077,182557.0
2021-08-03 15:55:00,153.8,153.88,153.71,153.85,284207.0,148.9174,148.9948,148.8302,148.9658,284207.0
2021-08-04 09:30:00,153.83,154.03,153.62,153.65,239470.0,148.9464,149.1401,148.7431,148.7721,239470.0
2021-08-04 09:35:00,153.65,153.89,153.59,153.83,237706.0,148.7721,149.0045,148.714,148.9464,237706.0
2021-08-04 09:40:00,153.82,154.01,153.72,153.95,188704.0,148.9367,149.1207,148.8399,149.0626,188704.0
2021-08-04 09:45:00,153.96,154.06,153.72,153.74,173188.0,149.0723,149.1691,148.8399,148.8593,173188.0
2021-08-04 09:50:00,153.74,153.88,153.49,153.72,128857.0,148.8593,148.9948,148.6172,148.8399,128857.0
2021-08-04 09:55:00,153.73,154.09,153.66,154.06,109465.0,148.8496,149.1982,148.7818,149.1691,109465.0
2021-08-04 10:00:00,154.08,154.12,153.82,153.84,148783.0,149.1885,149.2272,148.9367,148.9561,148783.0
2021-08-04 10:05:00,153.86,153.87,153.65,153.86,88979.0,148.9755,148.9851,148.7721,148.9755,88979.0
2021-08-04 10:10:00,153.86,153.94,153.44,153.59,74624.0,148.9755,149.0529,148.5688,148.714,74624.0
2021-08-04 10:15:00,153.59,153.62,153.48,153.55,38621.0,148.714,148.7431,148.6075,148.6753,38621.0
2021-08-04 10:20:00,153.56,153.56,153.29,153.45,67405.0,148.685,148.685,148.4236,148.5785,67405.0
2021-08-04 10:25:00,153.46,153.61,153.37,153.45,61734.0,148.5882,148.7334,148.501,148.5785,61734.0
2021-08-04 10:30:00,153.45,153.6,153.22,153.53,70441.0,148.5785,148.7237,148.3558,148.6559,70441.0
2021-08-04 10:35:00,153.54,153.66,153.44,153.47,43448.0,148.6656,148.7818,148.5688,148.5978,43448.0
2021-08-04 10:40:00,153.45,153.7,153.45,153.58,31514.0,148.5785,148.8205,148.5785,148.7043,31514.0
2021-08-04 10:45:00,153.58,153.77,153.54,153.72,92843.0,148.7043,148.8883,148.6656,148.8399,92843.0
2021-08-04 10:50:00,153.74,153.75,153.54,153.58,26271.0,148.8593,148.8689,148.6656,148.7043,26271.0
2021-08-04 10:55:00,153.61,153.67,153.46,153.53,39373.0,148.7334,148.7915,148.5882,148.6559,39373.0
2021-08-04 11:00:00,153.53,153.69,153.53,153.63,58236.0,148.6559,148.8109,148.6559,148.7528,58236.0
2021-08-04 11:05:00,153.63,153.81,153.59,153.75,50366.0,148.7528,148.927,148.714,148.8689,50366.0
2021-08-04 11:10:00,153.78,153.81,153.62,153.66,19993.0,148.898,148.927,148.7431,148.7818,19993.0
2021-08-04 11:15:00,153.67,153.71,153.57,153.62,22895.0,148.7915,148.8302,148.6947,148.7431,22895.0
2021-08-04 11:20:00,153.59,153.59,153.45,153.5,62099.0,148.714,148.714,148.5785,148.6269,62099.0
2021-08-04 11:25:00,153.51,153.6,153.41,153.47,56517.0,148.6366,148.7237,148.5397,148.5978,56517.0
2021-08-04 11:30:00,153.51,153.67,153.49,153.67,35117.0,148.6366,148.7915,148.6172,148.7915,35117.0
2021-08-04 11:35:00,153.67,153.67,153.35,153.4,36140.0,148.7915,148.7915,148.4816,148.5301,36140.0
2021-08-04 11:40:00,153.42,153.47,153.32,153.38,31315.0,148.5494,148.5978,148.4526,148.5107,31315.0
2021-08-04 11:45:00,153.38,153.55,153.38,153.53,41352.0,148.5107,148.6753,148.5107,148.6559,41352.0
2021-08-04 11:50:00,153.52,153.68,153.49,153.61,27698.0,148.6463,148.8012,148.6172,148.7334,27698.0
2021-08-04 11:55:00,153.65,153.76,153.62,153.74,26412.0,148.7721,148.8786,148.7431,148.8593,26412.0
2021-08-04 12:00:00,153.73,153.75,153.6,153.66,16048.0,148.8496,148.8689,148.7237,148.7818,16048.0
2021-08-04 12:05:00,153.66,153.77,153.65,153.77,15620.0,148.7818,148.8883,148.7721,148.8883,15620.0
2021-08-04 12:10:00,153.78,153.96,153.74,153.87,42152.0,148.898,149.0723,148.8593,148.9851,42152.0
2021-08-04 12:15:00,153.88,153.96,153.87,153.92,13349.0,148.9948,149.0723,148.9851,149.0336,13349.0
2021-08-04 12:20:00,153.94,153.95,153.81,153.86,14476.0,149.0529,149.0626,148.927,148.9755,14476.0
2021-08-04 12:25:00,153.88,153.96,153.88,153.91,14736.0,148.9948,149.0723,148.9948,149.0239,14736.0
2021-08-04 12:30:00,153.92,153.98,153.88,153.97,18320.0,149.0336,149.0916,148.9948,149.082,18320.0
2021-08-04 12:35:00,153.96,153.98,153.87,153.91,12066.0,149.0723,149.0916,148.9851,149.0239,12066.0
2021-08-04 12:40:00,153.92,153.93,153.83,153.83,13202.0,149.0336,149.0432,148.9464,148.9464,13202.0
2021-08-04 12:45:00,153.87,153.97,153.87,153.93,13008.0,148.9851,149.082,148.9851,149.0432,13008.0
2021-08-04 12:50:00,153.94,153.96,153.88,153.96,15490.0,149.0529,149.0723,148.9948,149.0723,15490.0
2021-08-04 12:55:00,153.97,154.03,153.9,154.03,17699.0,149.082,149.1401,149.0142,149.1401,17699.0
2021-08-04 13:00:00,154.03,154.17,154.03,154.14,18990.0,149.1401,149.2756,149.1401,149.2466,18990.0
2021-08-04 13:05:00,154.15,154.26,154.14,154.26,21399.0,149.2563,149.3628,149.2466,149.3628,21399.0
2021-08-04 13:10:00,154.26,154.28,154.21,154.24,25525.0,149.3628,149.3821,149.3143,149.3434,25525.0
2021-08-04 13:15:00,154.24,154.28,154.17,154.26,22215.0,149.3434,149.3821,149.2756,149.3628,22215.0
2021-08-04 13:20:00,154.27,154.39,154.27,154.33,40144.0,149.3724,149.4886,149.3724,149.4305,40144.0
2021-08-04 13:25:00,154.33,154.34,154.24,154.26,24965.0,149.4305,149.4402,149.3434,149.3628,24965.0
2021-08-04 13:30:00,154.27,154.28,154.11,154.11,13611.0,149.3724,149.3821,149.2175,149.2175,13611.0
2021-08-04 13:35:00,154.14,154.14,154.04,154.1,19528.0,149.2466,149.2466,149.1497,149.2078,19528.0
2021-08-04 13:40:00,154.11,154.14,154.08,154.13,18260.0,149.2175,149.2466,149.1885,149.2369,18260.0
2021-08-04 13:45:00,154.14,154.22,154.11,154.21,17126.0,149.2466,149.324,149.2175,149.3143,17126.0
2021-08-04 13:50:00,154.21,154.32,154.15,154.32,17095.0,149.3143,149.4209,149.2563,149.4209,17095.0
2021-08-04 13:55:00,154.32,154.32,154.23,154.23,10086.0,149.4209,149.4209,149.3337,149.3337,10086.0
2021-08-04 14:00:00,154.22,154.25,154.16,154.22,14727.0,149.324,149.3531,149.2659,149.324,14727.0
2021-08-04 14:05:00,154.24,154.32,154.22,154.3,17059.0,149.3434,149.4209,149.324,149.4015,17059.0
2021-08-04 14:10:00,154.29,154.46,154.28,154.46,28447.0,149.3918,149.5564,149.3821,149.5564,28447.0
2021-08-04 14:15:00,154.46,154.46,154.37,154.39,20630.0,149.5564,149.5564,149.4693,149.4886,20630.0
2021-08-04 14:20:00,154.4,154.44,154.38,154.4,19906.0,149.4983,149.537,149.4789,149.4983,19906.0
2021-08-04 14:25:00,154.4,154.41,154.34,154.38,31844.0,149.4983,149.508,149.4402,149.4789,31844.0
2021-08-04 14:30:00,154.37,154.44,154.32,154.44,30995.0,149.4693,149.537,149.4209,149.537,30995.0
2021-08-04 14:35:00,154.44,154.51,154.42,154.51,107182.0,149.537,149.6048,149.5177,149.6048,107182.0
2021-08-04 14:40:00,154.51,154.52,154.4,154.43,46460.0,149.6048,149.6145,149.4983,149.5274,46460.0
2021-08-04 14:45:00,154.43,154.44,154.26,154.29,48921.0,149.5274,149.537,149.3628,149.3918,48921.0
2021-08-04 14:50:00,154.29,154.29,154.18,154.28,38664.0,149.3918,149.3918,149.2853,149.3821,38664.0
2021-08-04 14:55:00,154.28,154.29,154.17,154.18,53221.0,149.3821,149.3918,149.2756,149.2853,53221.0
2021-08-04 15:00:00,154.19,154.23,154.15,154.17,21953.0,149.295,149.3337,149.2563,149.2756,21953.0
2021-08-04 15:05:00,154.17,154.22,154.12,154.13,16622.0,149.2756,149.324,149.2272,149.2369,16622.0
2021-08-04 15:10:00,154.14,154.17,154.07,154.16,94965.0,149.2466,149.2756,149.1788,149.2659,94965.0
2021-08-04 15:15:00,154.16,154.16,154.09,154.11,162011.0,149.2659,149.2659,149.1982,149.2175,162011.0
2021-08-04 15:20:00,154.11,154.24,154.1,154.22,54427.0,149.2175,149.3434,149.2078,149.324,54427.0
2021-08-04 15:25:00,154.22,154.26,154.2,154.23,34971.0,149.324,149.3628,149.3047,149.3337,34971.0
2021-08-04 15:30:00,154.23,154.25,154.14,154.21,51096.0,149.3337,149.3531,149.2466,149.3143,51096.0
2021-08-04 15:35:00,154.22,154.25,154.18,154.22,49515.0,149.324,149.3531,149.2853,149.324,49515.0
2021-08-04 15:40:00,154.23,154.32,154.18,154.31,58081.0,149.3337,149.4209,149.2853,149.4112,58081.0
2021-08-04 15:45:00,154.33,154.36,154.27,154.32,40446.0,149.4305,149.4596,149.3724,149.4209,40446.0
2021-08-04 15:50:00,154.32,154.41,154.32,154.41,178253.0,149.4209,149.508,149.4209,149.508,178253.0
2021-08-04 15:55:00,154.4,154.4,154.12,154.15,171969.0,149.4983,149.4983,149.2272,149.2563,171969.0
2021-08-05 09:30:00,154.42,154.5,153.96,154.25,211555.0,149.5177,149.5951,149.0723,149.3531,211555.0
2021-08-05 09:35:00,154.26,154.43,154.24,154.34,104285.0,149.3628,149.5274,149.3434,149.4402,104285.0
2021-08-05 09:40:00,154.31,154.39,154.13,154.35,100457.0,149.4112,149.4886,149.2369,149.4499,100457.0
2021-08-05 09:45:00,154.36,154.64,154.31,154.48,109811.0,149.4596,149.7307,149.4112,149.5758,109811.0
2021-08-05 09:50:00,154.5,154.67,154.49,154.63,61531.0,149.5951,149.7597,149.5855,149.721,61531.0
2021-08-05 09:55:00,154.62,154.65,154.48,154.65,43185.0,149.7113,149.7404,149.5758,149.7404,43185.0
2021-08-05 10:00:00,154.64,154.71,154.57,154.67,43369.0,149.7307,149.7985,149.6629,149.7597,43369.0
2021-08-05 10:05:00,154.67,154.67,154.5,154.61,32008.0,149.7597,149.7597,149.5951,149.7016,32008.0
2021-08-05 10:10:00,154.58,154.62,154.4,154.55,101733.0,149.6726,149.7113,149.4983,149.6436,101733.0
2021-08-05 10:15:00,154.56,154.6,154.48,154.54,25913.0,149.6532,149.692,149.5758,149.6339,25913.0
2021-08-05 10:20:00,154.56,154.57,154.35,154.36,30815.0,149.6532,149.6629,149.4499,149.4596,30815.0
2021-08-05 10:25:00,154.41,154.57,154.32,154.57,41020.0,149.508,149.6629,149.4209,149.6629,41020.0
2021-08-05 10:30:00,154.56,154.64,154.49,154.49,69460.0,149.6532,149.7307,149.5855,149.5855,69460.0
2021-08-05 10:35:00,154.5,154.54,154.4,154.49,29266.0,149.5951,149.6339,149.4983,149.5855,29266.0
2021-08-05 10:40:00,154.51,154.67,154.48,154.64,43298.0,149.6048,149.7597,149.5758,149.7307,43298.0
2021-08-05 10:45:00,154.63,154.71,154.59,154.65,24409.0,149.721,149.7985,149.6823,149.7404,24409.0
2021-08-05 10:50:00,154.66,154.89,154.65,154.86,29853.0,149.7501,149.9728,149.7404,149.9437,29853.0
2021-08-05 10:55:00,154.86,154.89,154.79,154.85,34164.0,149.9437,149.9728,149.8759,149.934,34164.0
2021-08-05 11:00:00,154.86,155.03,154.84,155.02,35853.0,149.9437,150.1083,149.9243,150.0986,35853.0
2021-08-05 11:05:00,155.03,155.03,154.89,154.9,18367.0,150.1083,150.1083,149.9728,149.9824,18367.0
2021-08-05 11:10:00,154.88,154.94,154.87,154.92,23310.0,149.9631,150.0212,149.9534,150.0018,23310.0
2021-08-05 11:15:00,154.92,154.95,154.82,154.87,31827.0,150.0018,150.0309,149.905,149.9534,31827.0
2021-08-05 11:20:00,154.87,154.9,154.8,154.83,25396.0,149.9534,149.9824,149.8856,149.9147,25396.0
2021-08-05 11:25:00,154.82,154.89,154.77,154.82,24421.0,149.905,149.9728,149.8566,149.905,24421.0
2021-08-05 11:30:00,154.83,154.93,154.78,154.88,15677.0,149.9147,150.0115,149.8662,149.9631,15677.0
2021-08-05 11:35:00,154.89,154.9,154.79,154.79,21449.0,149.9728,149.9824,149.8759,149.8759,21449.0
2021-08-05 11:40:00,154.78,154.79,154.68,154.71,19175.0,149.8662,149.8759,149.7694,149.7985,19175.0
2021-08-05 11:45:00,154.72,154.74,154.68,154.72,7515.0,149.8082,149.8275,149.7694,149.8082,7515.0
2021-08-05 11:50:00,154.72,154.81,154.71,154.8,18239.0,149.8082,149.8953,149.7985,149.8856,18239.0
2021-08-05 11:55:00,154.79,154.8,154.66,154.71,20102.0,149.8759,149.8856,149.7501,149.7985,20102.0
2021-08-05 12:00:00,154.72,154.72,154.64,154.65,13596.0,149.8082,149.8082,149.7307,149.7404,13596.0
2021-08-05 12:05:00,154.65,154.77,154.62,154.74,8916.0,149.7404,149.8566,149.7113,149.8275,8916.0
2021-08-05 12:10:00,154.74,154.84,154.74,154.82,7010.0,149.8275,149.9243,149.8275,149.905,7010.0
2021-08-05 12:15:00,154.84,154.85,154.8,154.83,13786.0,149.9243,149.934,149.8856,149.9147,13786.0
2021-08-05 12:20:00,154.83,154.85,154.77,154.81,13562.0,149.9147,149.934,149.8566,149.8953,13562.0
2021-08-05 12:25:00,154.84,154.85,154.76,154.78,13709.0,149.9243,149.934,149.8469,149.8662,13709.0
2021-08-05 12:30:00,154.8,154.86,154.8,154.83,11132.0,149.8856,149.9437,149.8856,149.9147,11132.0
2021-08-05 12:35:00,154.83,154.85,154.79,154.81,10636.0,149.9147,149.934,149.8759,149.8953,10636.0
2021-08-05 12:40:00,154.8,154.8,154.71,154.72,24880.0,149.8856,149.8856,149.7985,149.8082,24880.0
2021-08-05 12:45:00,154.72,154.73,154.66,154.72,25205.0,149.8082,149.8178,149.7501,149.8082,25205.0
2021-08-05 12:50:00,154.73,154.74,154.7,154.72,14385.0,149.8178,149.8275,149.7888,149.8082,14385.0
2021-08-05 12:55:00,154.68,154.73,154.66,154.67,12171.0,149.7694,149.8178,149.7501,149.7597,12171.0
2021-08-05 13:00:00,154.66,154.68,154.62,154.68,11217.0,149.7501,149.7694,149.7113,149.7694,11217.0
2021-08-05 13:05:00,154.7,154.72,154.63,154.7,11378.0,149.7888,149.8082,149.721,149.7888,11378.0
2021-08-05 13:10:00,154.7,154.71,154.64,154.69,11244.0,149.7888,149.7985,149.7307,149.7791,11244.0
2021-08-05 13:15:00,154.68,154.71,154.64,154.7,13635.0,149.7694,149.7985,149.7307,149.7888,13635.0
2021-08-05 13:20:00,154.7,154.74,154.67,154.74,10941.0,149.7888,149.8275,149.7597,149.8275,10941.0
2021-08-05 13:25:00,154.74,154.78,154.73,154.76,11383.0,149.8275,149.8662,149.8178,149.8469,11383.0
2021-08-05 13:30:00,154.76,154.78,154.74,154.78,8483.0,149.8469,149.8662,149.8275,149.8662,8483.0
2021-08-05 13:35:00,154.79,154.84,154.79,154.81,20953.0,149.8759,149.9243,149.8759,149.8953,20953.0
2021-08-05 13:40:00,154.81,154.84,154.77,154.8,22713.0,149.8953,149.9243,149.8566,149.8856,22713.0
2021-08-05 13:45:00,154.8,154.84,154.78,154.82,16359.0,149.8856,149.9243,149.8662,149.905,16359.0
2021-08-05 13:50:00,154.81,154.85,154.79,154.82,12228.0,149.8953,149.934,149.8759,149.905,12228.0
2021-08-05 13:55:00,154.83,154.87,154.79,154.87,17482.0,149.9147,149.9534,149.8759,149.9534,17482.0
2021-08-05 14:00:00,154.87,154.96,154.86,154.91,14801.0,149.9534,150.0405,149.9437,149.9921,14801.0
2021-08-05 14:05:00,154.9,154.94,154.86,154.91,18262.0,149.9824,150.0212,149.9437,149.9921,18262.0
2021-08-05 14:10:00,154.91,154.94,154.86,154.86,21504.0,149.9921,150.0212,149.9437,149.9437,21504.0
2021-08-05 14:15:00,154.85,154.9,154.84,154.89,19026.0,149.934,149.9824,149.9243,149.9728,19026.0
2021-08-05 14:20:00,154.88,154.9,154.86,154.87,13325.0,149.9631,149.9824,149.9437,149.9534,13325.0
2021-08-05 14:25:00,154.87,154.92,154.84,154.85,20407.0,149.9534,150.0018,149.9243,149.934,20407.0
2021-08-05 14:30:00,154.84,154.84,154.77,154.79,23831.0,149.9243,149.9243,149.8566,149.8759,23831.0
2021-08-05 14:35:00,154.78,154.83,154.76,154.77,10495.0,149.8662,149.9147,149.8469,149.8566,10495.0
2021-08-05 14:40:00,154.78,154.84,154.78,154.8,11001.0,149.8662,149.9243,149.8662,149.8856,11001.0
2021-08-05 14:45:00,154.81,154.81,154.76,154.78,10793.0,149.8953,149.8953,149.8469,149.8662,10793.0
2021-08-05 14:50:00,154.78,154.82,154.76,154.8,24804.0,149.8662,149.905,149.8469,149.8856,24804.0
2021-08-05 14:55:00,154.8,154.82,154.74,154.76,15621.0,149.8856,149.905,149.8275,149.8469,15621.0
2021-08-05 15:00:00,154.76,154.81,154.74,154.78,45556.0,149.8469,149.8953,149.8275,149.8662,45556.0
2021-08-05 15:05:00,154.78,154.8,154.73,154.73,35195.0,149.8662,149.8856,149.8178,149.8178,35195.0
2021-08-05 15:10:00,154.73,154.77,154.72,154.73,44866.0,149.8178,149.8566,149.8082,149.8178,44866.0
2021-08-05 15:15:00,154.72,154.77,154.67,154.68,54428.0,149.8082,149.8566,149.7597,149.7694,54428.0
2021-08-05 15:20:00,154.68,154.72,154.67,154.69,20264.0,149.7694,149.8082,149.7597,149.7791,20264.0
2021-08-05 15:25:00,154.68,154.72,154.64,154.67,21482.0,149.7694,149.8082,149.7307,149.7597,21482.0
2021-08-05 15:30:00,154.66,154.68,154.63,154.66,111555.0,149.7501,149.7694,149.721,149.7501,111555.0
2021-08-05 15:35:00,154.66,154.69,154.64,154.69,41329.0,149.7501,149.7791,149.7307,149.7791,41329.0
2021-08-05 15:40:00,154.69,154.72,154.65,154.71,34981.0,149.7791,149.8082,149.7404,149.7985,34981.0
2021-08-05 15:45:00,154.7,154.73,154.66,154.72,67647.0,149.7888,149.8178,149.7501,149.8082,67647.0
2021-08-05 15:50:00,154.71,154.9,154.71,154.89,93836.0,149.7985,149.9824,149.7985,149.9728,93836.0
2021-08-05 15:55:00,154.88,155.04,154.87,154.99,206607.0,149.9631,150.118,149.9534,150.0696,206607.0
2021-08-06 09:30:00,154.41,154.81,154.41,154.81,155782.0,149.508,149.8953,149.508,149.8953,155782.0
2021-08-06 09:35:00,154.8,154.89,154.73,154.8,92322.0,149.8856,149.9728,149.8178,149.8856,92322.0
2021-08-06 09:40:00,154.8,154.88,154.69,154.84,90991.0,149.8856,149.9631,149.7791,149.9243,90991.0
2021-08-06 09:45:00,154.84,154.89,154.59,154.75,144752.0,149.9243,149.9728,149.6823,149.8372,144752.0
2021-08-06 09:50:00,154.76,154.83,154.58,154.77,109400.0,149.8469,149.9147,149.6726,149.8566,109400.0
2021-08-06 09:55:00,154.77,154.9,154.74,154.77,47389.0,149.8566,149.9824,149.8275,149.8566,47389.0
2021-08-06 10:00:00,154.78,154.84,154.58,154.82,47525.0,149.8662,149.9243,149.6726,149.905,47525.0
2021-08-06 10:05:00,154.82,154.99,154.67,154.98,61104.0,149.905,150.0696,149.7597,150.0599,61104.0
2021-08-06 10:10:00,154.98,155.01,154.78,154.79,50342.0,150.0599,150.0889,149.8662,149.8759,50342.0
2021-08-06 10:15:00,154.8,154.94,154.79,154.86,43225.0,149.8856,150.0212,149.8759,149.9437,43225.0
2021-08-06 10:20:00,154.84,154.95,154.76,154.94,26766.0,149.9243,150.0309,149.8469,150.0212,26766.0
2021-08-06 10:25:00,154.94,155.02,154.91,154.99,45736.0,150.0212,150.0986,149.9921,150.0696,45736.0
2021-08-06 10:30:00,154.99,155.04,154.95,155.0,18017.0,150.0696,150.118,150.0309,150.0793,18017.0
2021-08-06 10:35:00,155.01,155.03,154.89,154.94,20352.0,150.0889,150.1083,149.9728,150.0212,20352.0
2021-08-06 10:40:00,154.95,155.0,154.89,154.97,33657.0,150.0309,150.0793,149.9728,150.0502,33657.0
2021-08-06 10:45:00,154.95,154.96,154.73,154.76,43157.0,150.0309,150.0405,149.8178,149.8469,43157.0
2021-08-06 10:50:00,154.76,154.76,154.65,154.67,71566.0,149.8469,149.8469,149.7404,149.7597,71566.0
2021-08-06 10:55:00,154.7,154.71,154.53,154.65,48233.0,149.7888,149.7985,149.6242,149.7404,48233.0
2021-08-06 11:00:00,154.67,154.79,154.56,154.61,58356.0,149.7597,149.8759,149.6532,149.7016,58356.0
2021-08-06 11:05:00,154.59,154.59,154.46,154.52,61414.0,149.6823,149.6823,149.5564,149.6145,61414.0
2021-08-06 11:10:00,154.54,154.65,154.41,154.65,27453.0,149.6339,149.7404,149.508,149.7404,27453.0
2021-08-06 11:15:00,154.65,154.76,154.55,154.75,30306.0,149.7404,149.8469,149.6436,149.8372,30306.0
2021-08-06 11:20:00,154.75,154.81,154.68,154.79,23986.0,149.8372,149.8953,149.7694,149.8759,23986.0
2021-08-06 11:25:00,154.78,154.82,154.67,154.81,40707.0,149.8662,149.905,149.7597,149.8953,40707.0
2021-08-06 11:30:00,154.79,154.83,154.75,154.75,17633.0,149.8759,149.9147,149.8372,149.8372,17633.0
2021-08-06 11:35:00,154.74,154.76,154.68,154.73,24929.0,149.8275,149.8469,149.7694,149.8178,24929.0
2021-08-06 11:40:00,154.72,154.75,154.64,154.68,17429.0,149.8082,149.8372,149.7307,149.7694,17429.0
2021-08-06 11:45:00,154.7,154.77,154.64,154.74,18363.0,149.7888,149.8566,149.7307,149.8275,18363.0
2021-08-06 11:50:00,154.77,154.81,154.69,154.72,12992.0,149.8566,149.8953,149.7791,149.8082,12992.0
2021-08-06 11:55:00,154.73,154.96,154.7,154.96,12204.0,149.8178,150.0405,149.7888,150.0405,12204.0
2021-08-06 12:00:00,154.97,154.99,154.91,154.96,24357.0,150.0502,150.0696,149.9921,150.0405,24357.0
2021-08-06 12:05:00,154.97,154.98,154.88,154.88,21250.0,150.0502,150.0599,149.9631,149.9631,21250.0
2021-08-06 12:10:00,154.87,154.91,154.81,154.86,23997.0,149.9534,149.9921,149.8953,149.9437,23997.0
2021-08-06 12:15:00,154.86,154.91,154.79,154.86,23444.0,149.9437,149.9921,149.8759,149.9437,23444.0
2021-08-06 12:20:00,154.86,154.92,154.86,154.91,18367.0,149.9437,150.0018,149.9437,149.9921,18367.0
2021-08-06 12:25:00,154.9,154.96,154.89,154.94,11741.0,149.9824,150.0405,149.9728,150.0212,11741.0
2021-08-06 12:30:00,154.94,154.98,154.86,154.89,14203.0,150.0212,150.0599,149.9437,149.9728,14203.0
2021-08-06 12:35:00,154.89,154.9,154.85,154.85,10799.0,149.9728,149.9824,149.934,149.934,10799.0
2021-08-06 12:40:00,154.84,154.86,154.79,154.79,12758.0,149.9243,149.9437,149.8759,149.8759,12758.0
2021-08-06 12:45:00,154.79,154.82,154.76,154.77,16356.0,149.8759,149.905,149.8469,149.8566,16356.0
2021-08-06 12:50:00,154.77,154.85,154.75,154.84,16438.0,149.8566,149.934,149.8372,149.9243,16438.0
2021-08-06 12:55:00,154.84,154.91,154.83,154.89,10920.0,149.9243,149.9921,149.9147,149.9728,10920.0
2021-08-06 13:00:00,154.9,154.97,154.89,154.93,22022.0,149.9824,150.0502,149.9728,150.0115,22022.0
2021-08-06 13:05:00,154.93,154.94,154.88,154.88,11629.0,150.0115,150.0212,149.9631,149.9631,11629.0
2021-08-06 13:10:00,154.87,154.92,154.86,154.91,14398.0,149.9534,150.0018,149.9437,149.9921,14398.0
2021-08-06 13:15:00,154.9,154.91,154.83,154.87,12503.0,149.9824,149.9921,149.9147,149.9534,12503.0
2021-08-06 13:20:00,154.86,154.86,154.73,154.73,24212.0,149.9437,149.9437,149.8178,149.8178,24212.0
2021-08-06 13:25:00,154.74,154.75,154.7,154.71,14365.0,149.8275,149.8372,149.7888,149.7985,14365.0
2021-08-06 13:30:00,154.72,154.72,154.68,154.72,7764.0,149.8082,149.8082,149.7694,149.8082,7764.0
2021-08-06 13:35:00,154.72,154.76,154.71,154.73,12343.0,149.8082,149.8469,149.7985,149.8178,12343.0
2021-08-06 13:40:00,154.73,154.74,154.65,154.67,10815.0,149.8178,149.8275,149.7404,149.7597,10815.0
2021-08-06 13:45:00,154.67,154.75,154.67,154.69,16359.0,149.7597,149.8372,149.7597,149.7791,16359.0
2021-08-06 13:50:00,154.68,154.73,154.66,154.68,19795.0,149.7694,149.8178,149.7501,149.7694,19795.0
2021-08-06 13:55:00,154.68,154.75,154.67,154.75,9677.0,149.7694,149.8372,149.7597,149.8372,9677.0
2021-08-06 14:00:00,154.75,154.84,154.75,154.83,14380.0,149.8372,149.9243,149.8372,149.9147,14380.0
2021-08-06 14:05:00,154.82,154.83,154.79,154.8,19351.0,149.905,149.9147,149.8759,149.8856,19351.0
2021-08-06 14:10:00,154.81,154.81,154.7,154.7,14402.0,149.8953,149.8953,149.7888,149.7888,14402.0
2021-08-06 14:15:00,154.7,154.75,154.68,154.75,14286.0,149.7888,149.8372,149.7694,149.8372,14286.0
2021-08-06 14:20:00,154.74,154.74,154.65,154.71,15593.0,149.8275,149.8275,149.7404,149.7985,15593.0
2021-08-06 14:25:00,154.71,154.73,154.66,154.71,12797.0,149.7985,149.8178,149.7501,149.7985,12797.0
2021-08-06 14:30:00,154.72,154.76,154.7,154.74,14526.0,149.8082,149.8469,149.7888,149.8275,14526.0
2021-08-06 14:35:00,154.74,154.74,154.66,154.69,11010.0,149.8275,149.8275,149.7501,149.7791,11010.0
2021-08-06 14:40:00,154.69,154.7,154.63,154.63,12161.0,149.7791,149.7888,149.721,149.721,12161.0
2021-08-06 14:45:00,154.64,154.64,154.57,154.59,14880.0,149.7307,149.7307,149.6629,149.6823,14880.0
2021-08-06 14:50:00,154.59,154.61,154.52,154.53,45340.0,149.6823,149.7016,149.6145,149.6242,45340.0
2021-08-06 14:55:00,154.53,154.57,154.49,154.51,41181.0,149.6242,149.6629,149.5855,149.6048,41181.0
2021-08-06 15:00:00,154.51,154.55,154.47,154.48,22746.0,149.6048,149.6436,149.5661,149.5758,22746.0
2021-08-06 15:05:00,154.48,154.59,154.48,154.59,21417.0,149.5758,149.6823,149.5758,149.6823,21417.0
2021-08-06 15:10:00,154.59,154.69,154.58,154.67,58396.0,149.6823,149.7791,149.6726,149.7597,58396.0
2021-08-06 15:15:00,154.67,154.71,154.65,154.71,103562.0,149.7597,149.7985,149.7404,149.7985,103562.0
2021-08-06 15:20:00,154.7,154.73,154.68,154.69,24296.0,149.7888,149.8178,149.7694,149.7791,24296.0
2021-08-06 15:25:00,154.7,154.76,154.68,154.75,21960.0,149.7888,149.8469,149.7694,149.8372,21960.0
2021-08-06 15:30:00,154.75,154.82,154.73,154.81,31768.0,149.8372,149.905,149.8178,149.8953,31768.0
2021-08-06 15:35:00,154.83,154.87,154.81,154.81,41219.0,149.9147,149.9534,149.8953,149.8953,41219.0
2021-08-06 15:40:00,154.81,154.83,154.7,154.71,96126.0,149.8953,149.9147,149.7888,149.7985,96126.0
2021-08-06 15:45:00,154.71,154.71,154.62,154.62,102681.0,149.7985,149.7985,149.7113,149.7113,102681.0
2021-08-06 15:50:00,154.62,154.75,154.59,154.74,220396.0,149.7113,149.8372,149.6823,149.8275,220396.0
2021-08-06 15:55:00,154.73,154.88,154.73,154.86,244476.0,149.8178,149.9631,149.8178,149.9437,244476.0
2021-08-09 09:30:00,155.09,155.32,154.99,154.99,129210.0,150.1664,150.3891,150.0696,150.0696,129210.0
2021-08-09 09:35:00,155.0,155.0,154.24,154.31,265615.0,150.0793,150.0793,149.3434,149.4112,265615.0
2021-08-09 09:40:00,154.3,154.52,154.23,154.51,97370.0,149.4015,149.6145,149.3337,149.6048,97370.0
2021-08-09 09:45:00,154.5,154.71,154.44,154.64,87521.0,149.5951,149.7985,149.537,149.7307,87521.0
2021-08-09 09:50:00,154.65,154.76,154.65,154.75,57765.0,149.7404,149.8469,149.7404,149.8372,57765.0
2021-08-09 09:55:00,154.75,154.77,154.6,154.74,91291.0,149.8372,149.8566,149.692,149.8275,91291.0
2021-08-09 10:00:00,154.75,154.78,154.47,154.49,37372.0,149.8372,149.8662,149.5661,149.5855,37372.0
2021-08-09 10:05:00,154.49,154.61,154.42,154.47,35287.0,149.5855,149.7016,149.5177,149.5661,35287.0
2021-08-09 10:10:00,154.49,154.72,154.49,154.67,59398.0,149.5855,149.8082,149.5855,149.7597,59398.0
2021-08-09 10:15:00,154.67,154.7,154.57,154.63,34105.0,149.7597,149.7888,149.6629,149.721,34105.0
2021-08-09 10:20:00,154.67,154.76,154.64,154.71,48611.0,149.7597,149.8469,149.7307,149.7985,48611.0
2021-08-09 10:25:00,154.73,154.85,154.73,154.76,23473.0,149.8178,149.934,149.8178,149.8469,23473.0
2021-08-09 10:30:00,154.78,154.87,154.77,154.78,30975.0,149.8662,149.9534,149.8566,149.8662,30975.0
2021-08-09 10:35:00,154.78,154.84,154.69,154.69,37175.0,149.8662,149.9243,149.7791,149.7791,37175.0
2021-08-09 10:40:00,154.69,154.74,154.61,154.62,26693.0,149.7791,149.8275,149.7016,149.7113,26693.0
2021-08-09 10:45:00,154.61,154.62,154.47,154.48,26595.0,149.7016,149.7113,149.5661,149.5758,26595.0
2021-08-09 10:50:00,154.47,154.59,154.42,154.56,48458.0,149.5661,149.6823,149.5177,149.6532,48458.0
2021-08-09 10:55:00,154.57,154.6,154.4,154.47,35511.0,149.6629,149.692,149.4983,149.5661,35511.0
2021-08-09 11:00:00,154.48,154.58,154.39,154.44,30485.0,149.5758,149.6726,149.4886,149.537,30485.0
2021-08-09 11:05:00,154.45,154.46,154.33,154.38,34370.0,149.5467,149.5564,149.4305,149.4789,34370.0
2021-08-09 11:10:00,154.39,154.43,154.23,154.26,27522.0,149.4886,149.5274,149.3337,149.3628,27522.0
2021-08-09 11:15:00,154.24,154.38,154.21,154.36,21967.0,149.3434,149.4789,149.3143,149.4596,21967.0
2021-08-09 11:20:00,154.35,154.41,154.28,154.31,31755.0,149.4499,149.508,149.3821,149.4112,31755.0
2021-08-09 11:25:00,154.32,154.43,154.28,154.42,25864.0,149.4209,149.5274,149.3821,149.5177,25864.0
2021-08-09 11:30:00,154.43,154.44,154.34,154.42,23340.0,149.5274,149.537,149.4402,149.5177,23340.0
2021-08-09 11:35:00,154.41,154.45,154.33,154.35,17746.0,149.508,149.5467,149.4305,149.4499,17746.0
2021-08-09 11:40:00,154.35,154.45,154.34,154.44,23778.0,149.4499,149.5467,149.4402,149.537,23778.0
2021-08-09 11:45:00,154.44,154.5,154.38,154.39,44209.0,149.537,149.5951,149.4789,149.4886,44209.0
2021-08-09 11:50:00,154.39,154.48,154.36,154.47,27224.0,149.4886,149.5758,149.4596,149.5661,27224.0
2021-08-09 11:55:00,154.47,154.53,154.43,154.53,19553.0,149.5661,149.6242,149.5274,149.6242,19553.0
2021-08-09 12:00:00,154.53,154.6,154.51,154.52,13075.0,149.6242,149.692,149.6048,149.6145,13075.0
2021-08-09 12:05:00,154.51,154.54,154.45,154.47,39287.0,149.6048,149.6339,149.5467,149.5661,39287.0
2021-08-09 12:10:00,154.46,154.48,154.4,154.43,23758.0,149.5564,149.5758,149.4983,149.5274,23758.0
2021-08-09 12:15:00,154.43,154.45,154.4,154.41,12847.0,149.5274,149.5467,149.4983,149.508,12847.0
2021-08-09 12:20:00,154.4,154.4,154.33,154.4,27495.0,149.4983,149.4983,149.4305,149.4983,27495.0
2021-08-09 12:25:00,154.37,154.42,154.31,154.31,24776.0,149.4693,149.5177,149.4112,149.4112,24776.0
2021-08-09 12:30:00,154.32,154.4,154.32,154.39,18251.0,149.4209,149.4983,149.4209,149.4886,18251.0
2021-08-09 12:35:00,154.41,154.41,154.33,154.36,11674.0,149.508,149.508,149.4305,149.4596,11674.0
2021-08-09 12:40:00,154.37,154.37,154.24,154.3,42843.0,149.4693,149.4693,149.3434,149.4015,42843.0
2021-08-09 12:45:00,154.29,154.37,154.28,154.33,13185.0,149.3918,149.4693,149.3821,149.4305,13185.0
2021-08-09 12:50:00,154.33,154.34,154.3,154.31,53809.0,149.4305,149.4402,149.4015,149.4112,53809.0
2021-08-09 12:55:00,154.31,154.35,154.28,154.32,23380.0,149.4112,149.4499,149.3821,149.4209,23380.0
2021-08-09 13:00:00,154.33,154.35,154.28,154.34,13647.0,149.4305,149.4499,149.3821,149.4402,13647.0
2021-08-09 13:05:00,154.35,154.36,154.32,154.34,22899.0,149.4499,149.4596,149.4209,149.4402,22899.0
2021-08-09 13:10:00,154.34,154.39,154.34,154.37,13012.0,149.4402,149.4886,149.4402,149.4693,13012.0
2021-08-09 13:15:00,154.37,154.37,154.31,154.32,18250.0,149.4693,149.4693,149.4112,149.4209,18250.0
2021-08-09 13:20:00,154.33,154.37,154.29,154.36,22363.0,149.4305,149.4693,149.3918,149.4596,22363.0
2021-08-09 13:25:00,154.36,154.36,154.31,154.33,10737.0,149.4596,149.4596,149.4112,149.4305,10737.0
2021-08-09 13:30:00,154.33,154.36,154.3,154.35,14991.0,149.4305,149.4596,149.4015,149.4499,14991.0
2021-08-09 13:35:00,154.35,154.46,154.34,154.44,18183.0,149.4499,149.5564,149.4402,149.537,18183.0
2021-08-09 13:40:00,154.45,154.47,154.4,154.43,27619.0,149.5467,149.5661,149.4983,149.5274,27619.0
2021-08-09 13:45:00,154.44,154.44,154.39,154.39,20740.0,149.537,149.537,149.4886,149.4886,20740.0
2021-08-09 13:50:00,154.38,154.38,154.32,154.32,39267.0,149.4789,149.4789,149.4209,149.4209,39267.0
2021-08-09 13:55:00,154.32,154.36,154.32,154.34,23872.0,149.4209,149.4596,149.4209,149.4402,23872.0
2021-08-09 14:00:00,154.34,154.37,154.32,154.34,14095.0,149.4402,149.4693,149.4209,149.4402,14095.0
2021-08-09 14:05:00,154.35,154.4,154.34,154.38,26676.0,149.4499,149.4983,149.4402,149.4789,26676.0
2021-08-09 14:10:00,154.38,154.39,154.36,154.37,16573.0,149.4789,149.4886,149.4596,149.4693,16573.0
2021-08-09 14:15:00,154.37,154.41,154.36,154.41,17607.0,149.4693,149.508,149.4596,149.508,17607.0
2021-08-09 14:20:00,154.4,154.42,154.36,154.37,23317.0,149.4983,149.5177,149.4596,149.4693,23317.0
2021-08-09 14:25:00,154.37,154.49,154.37,154.49,28287.0,149.4693,149.5855,149.4693,149.5855,28287.0
2021-08-09 14:30:00,154.49,154.56,154.47,154.55,17962.0,149.5855,149.6532,149.5661,149.6436,17962.0
2021-08-09 14:35:00,154.55,154.56,154.52,154.52,24178.0,149.6436,149.6532,149.6145,149.6145,24178.0
2021-08-09 14:40:00,154.52,154.53,154.43,154.45,98036.0,149.6145,149.6242,149.5274,149.5467,98036.0
2021-08-09 14:45:00,154.44,154.47,154.42,154.46,26905.0,149.537,149.5661,149.5177,149.5564,26905.0
2021-08-09 14:50:00,154.46,154.46,154.42,154.46,23335.0,149.5564,149.5564,149.5177,149.5564,23335.0
2021-08-09 14:55:00,154.47,154.5,154.44,154.47,17948.0,149.5661,149.5951,149.537,149.5661,17948.0
2021-08-09 15:00:00,154.47,154.48,154.44,154.44,19802.0,149.5661,149.5758,149.537,149.537,19802.0
2021-08-09 15:05:00,154.44,154.45,154.42,154.43,15242.0,149.537,149.5467,149.5177,149.5274,15242.0
2021-08-09 15:10:00,154.43,154.43,154.37,154.41,12997.0,149.5274,149.5274,149.4693,149.508,12997.0
2021-08-09 15:15:00,154.4,154.41,154.36,154.38,17112.0,149.4983,149.508,149.4596,149.4789,17112.0
2021-08-09 15:20:00,154.39,154.42,154.34,154.34,13518.0,149.4886,149.5177,149.4402,149.4402,13518.0
2021-08-09 15:25:00,154.34,154.38,154.32,154.36,30581.0,149.4402,149.4789,149.4209,149.4596,30581.0
2021-08-09 15:30:00,154.37,154.44,154.36,154.41,35126.0,149.4693,149.537,149.4596,149.508,35126.0
2021-08-09 15:35:00,154.41,154.46,154.4,154.45,29943.0,149.508,149.5564,149.4983,149.5467,29943.0
2021-08-09 15:40:00,154.44,154.45,154.39,154.41,46708.0,149.537,149.5467,149.4886,149.508,46708.0
2021-08-09 15:45:00,154.41,154.41,154.3,154.32,45274.0,149.508,149.508,149.4015,149.4209,45274.0
2021-08-09 15:50:00,154.32,154.4,154.28,154.33,214864.0,149.4209,149.4983,149.3821,149.4305,214864.0
2021-08-09 15:55:00,154.33,154.41,154.31,154.35,148661.0,149.4305,149.508,149.4112,149.4499,148661.0
2021-08-10 09:30:00,154.64,154.78,154.32,154.48,112902.0,149.7307,149.8662,149.4209,149.5758,112902.0
2021-08-10 09:35:00,154.49,154.52,154.26,154.29,184831.0,149.5855,149.6145,149.3628,149.3918,184831.0
2021-08-10 09:40:00,154.31,154.45,154.22,154.45,98162.0,149.4112,149.5467,149.324,149.5467,98162.0
2021-08-10 09:45:00,154.46,154.69,154.45,154.55,87092.0,149.5564,149.7791,149.5467,149.6436,87092.0
2021-08-10 09:50:00,154.57,154.71,154.56,154.58,96921.0,149.6629,149.7985,149.6532,149.6726,96921.0
2021-08-10 09:55:00,154.58,154.69,154.54,154.64,67623.0,149.6726,149.7791,149.6339,149.7307,67623.0
2021-08-10 10:00:00,154.65,154.76,154.53,154.55,68731.0,149.7404,149.8469,149.6242,149.6436,68731.0
2021-08-10 10:05:00,154.54,154.58,154.43,154.44,83174.0,149.6339,149.6726,149.5274,149.537,83174.0
2021-08-10 10:10:00,154.44,154.57,154.43,154.47,62976.0,149.537,149.6629,149.5274,149.5661,62976.0
2021-08-10 10:15:00,154.46,154.53,154.35,154.35,122515.0,149.5564,149.6242,149.4499,149.4499,122515.0
2021-08-10 10:20:00,154.34,154.42,154.34,154.41,34068.0,149.4402,149.5177,149.4402,149.508,34068.0
2021-08-10 10:25:00,154.41,154.43,154.04,154.04,43108.0,149.508,149.5274,149.1497,149.1497,43108.0
2021-08-10 10:30:00,154.04,154.04,153.46,153.54,158368.0,149.1497,149.1497,148.5882,148.6656,158368.0
2021-08-10 10:35:00,153.54,153.66,153.48,153.5,113232.0,148.6656,148.7818,148.6075,148.6269,113232.0
2021-08-10 10:40:00,153.48,153.49,152.91,153.12,180979.0,148.6075,148.6172,148.0556,148.2589,180979.0
2021-08-10 10:45:00,153.11,153.45,153.06,153.4,138662.0,148.2493,148.5785,148.2009,148.5301,138662.0
2021-08-10 10:50:00,153.39,153.4,153.05,153.28,78388.0,148.5204,148.5301,148.1912,148.4139,78388.0
2021-08-10 10:55:00,153.25,153.26,153.1,153.24,94396.0,148.3848,148.3945,148.2396,148.3751,94396.0
2021-08-10 11:00:00,153.23,153.24,152.96,153.18,92662.0,148.3655,148.3751,148.104,148.317,92662.0
2021-08-10 11:05:00,153.18,153.24,152.98,152.98,84603.0,148.317,148.3751,148.1234,148.1234,84603.0
2021-08-10 11:10:00,152.98,153.13,152.84,152.88,175580.0,148.1234,148.2686,147.9878,148.0266,175580.0
2021-08-10 11:15:00,152.87,152.98,152.8,152.84,70850.0,148.0169,148.1234,147.9491,147.9878,70850.0
2021-08-10 11:20:00,152.84,153.16,152.81,153.15,61734.0,147.9878,148.2977,147.9588,148.288,61734.0
2021-08-10 11:25:00,153.15,153.16,153.03,153.11,54250.0,148.288,148.2977,148.1718,148.2493,54250.0
2021-08-10 11:30:00,153.1,153.18,153.05,153.15,25400.0,148.2396,148.317,148.1912,148.288,25400.0
2021-08-10 11:35:00,153.15,153.23,153.11,153.22,46729.0,148.288,148.3655,148.2493,148.3558,46729.0
2021-08-10 11:40:00,153.24,153.27,153.13,153.19,44756.0,148.3751,148.4042,148.2686,148.3267,44756.0
2021-08-10 11:45:00,153.18,153.29,153.16,153.24,32942.0,148.317,148.4236,148.2977,148.3751,32942.0
2021-08-10 11:50:00,153.23,153.27,153.14,153.15,76591.0,148.3655,148.4042,148.2783,148.288,76591.0
2021-08-10 11:55:00,153.16,153.21,153.12,153.15,24252.0,148.2977,148.3461,148.2589,148.288,24252.0
2021-08-10 12:00:00,153.15,153.41,153.15,153.38,46823.0,148.288,148.5397,148.288,148.5107,46823.0
2021-08-10 12:05:00,153.38,153.44,153.31,153.32,29316.0,148.5107,148.5688,148.4429,148.4526,29316.0
2021-08-10 12:10:00,153.31,153.39,153.3,153.39,23876.0,148.4429,148.5204,148.4332,148.5204,23876.0
2021-08-10 12:15:00,153.4,153.5,153.33,153.48,31272.0,148.5301,148.6269,148.4623,148.6075,31272.0
2021-08-10 12:20:00,153.49,153.53,153.46,153.48,31971.0,148.6172,148.6559,148.5882,148.6075,31971.0
2021-08-10 12:25:00,153.49,153.51,153.35,153.36,30652.0,148.6172,148.6366,148.4816,148.4913,30652.0
2021-08-10 12:30:00,153.36,153.36,153.29,153.29,19348.0,148.4913,148.4913,148.4236,148.4236,19348.0
2021-08-10 12:35:00,153.3,153.33,153.27,153.28,17002.0,148.4332,148.4623,148.4042,148.4139,17002.0
2021-08-10 12:40:00,153.28,153.3,153.2,153.23,14390.0,148.4139,148.4332,148.3364,148.3655,14390.0
2021-08-10 12:45:00,153.24,153.26,153.18,153.21,27409.0,148.3751,148.3945,148.317,148.3461,27409.0
2021-08-10 12:50:00,153.22,153.24,153.16,153.18,30142.0,148.3558,148.3751,148.2977,148.317,30142.0
2021-08-10 12:55:00,153.19,153.19,153.1,153.12,24116.0,148.3267,148.3267,148.2396,148.2589,24116.0
2021-08-10 13:00:00,153.12,153.21,153.1,153.18,24924.0,148.2589,148.3461,148.2396,148.317,24924.0
2021-08-10 13:05:00,153.17,153.2,153.13,153.16,19753.0,148.3074,148.3364,148.2686,148.2977,19753.0
2021-08-10 13:10:00,153.15,153.22,153.12,153.14,18945.0,148.288,148.3558,148.2589,148.2783,18945.0
2021-08-10 13:15:00,153.13,153.19,153.11,153.16,20729.0,148.2686,148.3267,148.2493,148.2977,20729.0
2021-08-10 13:20:00,153.15,153.15,153.08,153.1,27138.0,148.288,148.288,148.2202,148.2396,27138.0
2021-08-10 13:25:00,153.09,153.16,153.02,153.08,32778.0,148.2299,148.2977,148.1621,148.2202,32778.0
2021-08-10 13:30:00,153.08,153.18,153.02,153.15,21311.0,148.2202,148.317,148.1621,148.288,21311.0
2021-08-10 13:35:00,153.14,153.14,153.06,153.09,44552.0,148.2783,148.2783,148.2009,148.2299,44552.0
2021-08-10 13:40:00,153.1,153.11,153.06,153.06,29121.0,148.2396,148.2493,148.2009,148.2009,29121.0
2021-08-10 13:45:00,153.06,153.07,152.93,153.04,89108.0,148.2009,148.2105,148.075,148.1815,89108.0
2021-08-10 13:50:00,153.04,153.1,153.02,153.08,54435.0,148.1815,148.2396,148.1621,148.2202,54435.0
2021-08-10 13:55:00,153.09,153.18,153.08,153.16,16307.0,148.2299,148.317,148.2202,148.2977,16307.0
2021-08-10 14:00:00,153.16,153.19,152.97,152.97,67386.0,148.2977,148.3267,148.1137,148.1137,67386.0
2021-08-10 14:05:00,152.97,152.99,152.89,152.96,40421.0,148.1137,148.1331,148.0363,148.104,40421.0
2021-08-10 14:10:00,152.96,152.96,152.86,152.93,31315.0,148.104,148.104,148.0072,148.075,31315.0
2021-08-10 14:15:00,152.94,153.0,152.88,152.98,24800.0,148.0847,148.1428,148.0266,148.1234,24800.0
2021-08-10 14:20:00,152.98,153.11,152.95,153.09,28657.0,148.1234,148.2493,148.0943,148.2299,28657.0
2021-08-10 14:25:00,153.09,153.2,153.08,153.18,40573.0,148.2299,148.3364,148.2202,148.317,40573.0
2021-08-10 14:30:00,153.18,153.26,153.17,153.24,29101.0,148.317,148.3945,148.3074,148.3751,29101.0
2021-08-10 14:35:00,153.24,153.3,153.21,153.29,25868.0,148.3751,148.4332,148.3461,148.4236,25868.0
2021-08-10 14:40:00,153.28,153.3,153.23,153.26,20225.0,148.4139,148.4332,148.3655,148.3945,20225.0
2021-08-10 14:45:00,153.27,153.35,153.26,153.33,51150.0,148.4042,148.4816,148.3945,148.4623,51150.0
2021-08-10 14:50:00,153.33,153.33,153.26,153.28,48239.0,148.4623,148.4623,148.3945,148.4139,48239.0
2021-08-10 14:55:00,153.28,153.35,153.26,153.34,26748.0,148.4139,148.4816,148.3945,148.472,26748.0
2021-08-10 15:00:00,153.34,153.39,153.27,153.27,25078.0,148.472,148.5204,148.4042,148.4042,25078.0
2021-08-10 15:05:00,153.27,153.3,153.23,153.28,19323.0,148.4042,148.4332,148.3655,148.4139,19323.0
2021-08-10 15:10:00,153.28,153.31,153.23,153.28,26893.0,148.4139,148.4429,148.3655,148.4139,26893.0
2021-08-10 15:15:00,153.26,153.3,153.2,153.24,30812.0,148.3945,148.4332,148.3364,148.3751,30812.0
2021-08-10 15:20:00,153.23,153.3,153.23,153.28,49962.0,148.3655,148.4332,148.3655,148.4139,49962.0
2021-08-10 15:25:00,153.27,153.3,153.25,153.3,42543.0,148.4042,148.4332,148.3848,148.4332,42543.0
2021-08-10 15:30:00,153.3,153.31,153.24,153.26,36213.0,148.4332,148.4429,148.3751,148.3945,36213.0
2021-08-10 15:35:00,153.26,153.31,153.19,153.22,80222.0,148.3945,148.4429,148.3267,148.3558,80222.0
2021-08-10 15:40:00,153.22,153.27,153.16,153.21,46011.0,148.3558,148.4042,148.2977,148.3461,46011.0
2021-08-10 15:45:00,153.21,153.23,153.11,153.15,57469.0,148.3461,148.3655,148.2493,148.288,57469.0
2021-08-10 15:50:00,153.15,153.16,153.0,153.03,152294.0,148.288,148.2977,148.1428,148.1718,152294.0
2021-08-10 15:55:00,153.03,153.25,153.02,153.25,183238.0,148.1718,148.3848,148.1621,148.3848,183238.0
2021-08-11 09:30:00,153.8,154.06,153.59,153.98,142612.0,148.9174,149.1691,148.714,149.0916,142612.0
2021-08-11 09:35:00,153.97,154.05,153.61,153.72,125294.0,149.082,149.1594,148.7334,148.8399,125294.0
2021-08-11 09:40:00,153.71,153.86,153.49,153.61,92804.0,148.8302,148.9755,148.6172,148.7334,92804.0
2021-08-11 09:45:00,153.63,153.65,153.33,153.5,108446.0,148.7528,148.7721,148.4623,148.6269,108446.0
2021-08-11 09:50:00,153.49,153.67,153.43,153.62,91488.0,148.6172,148.7915,148.5591,148.7431,91488.0
2021-08-11 09:55:00,153.62,153.76,153.52,153.53,75757.0,148.7431,148.8786,148.6463,148.6559,75757.0
2021-08-11 10:00:00,153.52,153.76,153.51,153.7,63549.0,148.6463,148.8786,148.6366,148.8205,63549.0
2021-08-11 10:05:00,153.7,153.77,153.46,153.49,53105.0,148.8205,148.8883,148.5882,148.6172,53105.0
2021-08-11 10:10:00,153.49,153.52,153.2,153.24,64886.0,148.6172,148.6463,148.3364,148.3751,64886.0
2021-08-11 10:15:00,153.25,153.31,153.21,153.23,48558.0,148.3848,148.4429,148.3461,148.3655,48558.0
2021-08-11 10:20:00,153.21,153.25,153.16,153.24,87793.0,148.3461,148.3848,148.2977,148.3751,87793.0
2021-08-11 10:25:00,153.24,153.26,153.14,153.15,48416.0,148.3751,148.3945,148.2783,148.288,48416.0
2021-08-11 10:30:00,153.15,153.23,152.97,153.04,61845.0,148.288,148.3655,148.1137,148.1815,61845.0
2021-08-11 10:35:00,153.05,153.16,152.92,152.97,80323.0,148.1912,148.2977,148.0653,148.1137,80323.0
2021-08-11 10:40:00,152.98,153.14,152.93,153.11,61083.0,148.1234,148.2783,148.075,148.2493,61083.0
2021-08-11 10:45:00,153.11,153.14,153.02,153.05,51159.0,148.2493,148.2783,148.1621,148.1912,51159.0
2021-08-11 10:50:00,153.05,153.18,152.94,152.96,64659.0,148.1912,148.317,148.0847,148.104,64659.0
2021-08-11 10:55:00,152.97,153.03,152.82,152.82,59541.0,148.1137,148.1718,147.9685,147.9685,59541.0
2021-08-11 11:00:00,152.82,152.86,152.58,152.65,76796.0,147.9685,148.0072,147.7361,147.8039,76796.0
2021-08-11 11:05:00,152.65,152.77,152.6,152.65,56149.0,147.8039,147.9201,147.7555,147.8039,56149.0
2021-08-11 11:10:00,152.67,152.78,152.55,152.67,69317.0,147.8232,147.9297,147.707,147.8232,69317.0
2021-08-11 11:15:00,152.66,152.75,152.49,152.58,97655.0,147.8136,147.9007,147.6489,147.7361,97655.0
2021-08-11 11:20:00,152.59,152.8,152.59,152.78,58669.0,147.7458,147.9491,147.7458,147.9297,58669.0
2021-08-11 11:25:00,152.79,152.83,152.72,152.82,40053.0,147.9394,147.9782,147.8716,147.9685,40053.0
2021-08-11 11:30:00,152.81,152.89,152.74,152.86,39971.0,147.9588,148.0363,147.891,148.0072,39971.0
2021-08-11 11:35:00,152.85,152.93,152.8,152.87,41834.0,147.9975,148.075,147.9491,148.0169,41834.0
2021-08-11 11:40:00,152.86,152.87,152.67,152.72,29709.0,148.0072,148.0169,147.8232,147.8716,29709.0
2021-08-11 11:45:00,152.73,152.77,152.58,152.59,37056.0,147.8813,147.9201,147.7361,147.7458,37056.0
2021-08-11 11:50:00,152.59,152.76,152.57,152.72,82628.0,147.7458,147.9104,147.7264,147.8716,82628.0
2021-08-11 11:55:00,152.72,152.82,152.69,152.79,43389.0,147.8716,147.9685,147.8426,147.9394,43389.0
2021-08-11 12:00:00,152.78,153.1,152.75,153.1,30960.0,147.9297,148.2396,147.9007,148.2396,30960.0
2021-08-11 12:05:00,153.11,153.15,153.01,153.02,24152.0,148.2493,148.288,148.1524,148.1621,24152.0
2021-08-11 12:10:00,153.03,153.05,152.95,153.02,39643.0,148.1718,148.1912,148.0943,148.1621,39643.0
2021-08-11 12:15:00,153.04,153.05,152.9,152.96,43127.0,148.1815,148.1912,148.0459,148.104,43127.0
2021-08-11 12:20:00,152.95,153.03,152.91,153.02,37346.0,148.0943,148.1718,148.0556,148.1621,37346.0
2021-08-11 12:25:00,153.03,153.12,153.03,153.08,44999.0,148.1718,148.2589,148.1718,148.2202,44999.0
2021-08-11 12:30:00,153.07,153.2,153.05,153.2,53360.0,148.2105,148.3364,148.1912,148.3364,53360.0
2021-08-11 12:35:00,153.21,153.23,153.16,153.21,46423.0,148.3461,148.3655,148.2977,148.3461,46423.0
2021-08-11 12:40:00,153.21,153.23,153.15,153.16,26651.0,148.3461,148.3655,148.288,148.2977,26651.0
2021-08-11 12:45:00,153.17,153.27,153.17,153.25,30207.0,148.3074,148.4042,148.3074,148.3848,30207.0
2021-08-11 12:50:00,153.28,153.28,153.11,153.14,33185.0,148.4139,148.4139,148.2493,148.2783,33185.0
2021-08-11 12:55:00,153.13,153.17,153.07,153.12,37049.0,148.2686,148.3074,148.2105,148.2589,37049.0
2021-08-11 13:00:00,153.13,153.4,153.11,153.34,99434.0,148.2686,148.5301,148.2493,148.472,99434.0
2021-08-11 13:05:00,153.34,153.36,153.29,153.35,35961.0,148.472,148.4913,148.4236,148.4816,35961.0
2021-08-11 13:10:00,153.33,153.4,153.32,153.36,41918.0,148.4623,148.5301,148.4526,148.4913,41918.0
2021-08-11 13:15:00,153.37,153.38,153.23,153.29,20971.0,148.501,148.5107,148.3655,148.4236,20971.0
2021-08-11 13:20:00,153.3,153.35,153.26,153.35,12947.0,148.4332,148.4816,148.3945,148.4816,12947.0
2021-08-11 13:25:00,153.35,153.39,153.32,153.38,20562.0,148.4816,148.5204,148.4526,148.5107,20562.0
2021-08-11 13:30:00,153.39,153.41,153.28,153.32,20700.0,148.5204,148.5397,148.4139,148.4526,20700.0
2021-08-11 13:35:00,153.3,153.32,153.14,153.14,48847.0,148.4332,148.4526,148.2783,148.2783,48847.0
2021-08-11 13:40:00,153.13,153.15,153.03,153.07,20324.0,148.2686,148.288,148.1718,148.2105,20324.0
2021-08-11 13:45:00,153.07,153.15,153.07,153.09,20930.0,148.2105,148.288,148.2105,148.2299,20930.0
2021-08-11 13:50:00,153.08,153.15,153.04,153.14,23251.0,148.2202,148.288,148.1815,148.2783,23251.0
2021-08-11 13:55:00,153.15,153.19,153.12,153.16,25828.0,148.288,148.3267,148.2589,148.2977,25828.0
2021-08-11 14:00:00,153.15,153.24,153.11,153.2,23292.0,148.288,148.3751,148.2493,148.3364,23292.0
2021-08-11 14:05:00,153.21,153.31,153.21,153.28,24886.0,148.3461,148.4429,148.3461,148.4139,24886.0
2021-08-11 14:10:00,153.28,153.29,153.23,153.26,52783.0,148.4139,148.4236,148.3655,148.3945,52783.0
2021-08-11 14:15:00,153.26,153.26,153.16,153.16,18507.0,148.3945,148.3945,148.2977,148.2977,18507.0
2021-08-11 14:20:00,153.16,153.19,153.08,153.13,19239.0,148.2977,148.3267,148.2202,148.2686,19239.0
2021-08-11 14:25:00,153.13,153.18,153.1,153.18,17760.0,148.2686,148.317,148.2396,148.317,17760.0
2021-08-11 14:30:00,153.19,153.26,153.17,153.17,47672.0,148.3267,148.3945,148.3074,148.3074,47672.0
2021-08-11 14:35:00,153.17,153.26,153.17,153.22,30834.0,148.3074,148.3945,148.3074,148.3558,30834.0
2021-08-11 14:40:00,153.22,153.31,153.22,153.25,23862.0,148.3558,148.4429,148.3558,148.3848,23862.0
2021-08-11 14:45:00,153.26,153.29,153.22,153.25,37389.0,148.3945,148.4236,148.3558,148.3848,37389.0
2021-08-11 14:50:00,153.25,153.27,153.2,153.22,27048.0,148.3848,148.4042,148.3364,148.3558,27048.0
2021-08-11 14:55:00,153.22,153.28,153.2,153.24,29234.0,148.3558,148.4139,148.3364,148.3751,29234.0
2021-08-11 15:00:00,153.24,153.28,153.19,153.23,34370.0,148.3751,148.4139,148.3267,148.3655,34370.0
2021-08-11 15:05:00,153.22,153.3,153.2,153.27,96295.0,148.3558,148.4332,148.3364,148.4042,96295.0
2021-08-11 15:10:00,153.26,153.31,153.26,153.27,63716.0,148.3945,148.4429,148.3945,148.4042,63716.0
2021-08-11 15:15:00,153.27,153.27,153.21,153.23,47508.0,148.4042,148.4042,148.3461,148.3655,47508.0
2021-08-11 15:20:00,153.24,153.34,153.22,153.33,37000.0,148.3751,148.472,148.3558,148.4623,37000.0
2021-08-11 15:25:00,153.33,153.35,153.29,153.3,91158.0,148.4623,148.4816,148.4236,148.4332,91158.0
2021-08-11 15:30:00,153.3,153.35,153.28,153.33,46292.0,148.4332,148.4816,148.4139,148.4623,46292.0
2021-08-11 15:35:00,153.32,153.32,153.22,153.23,43362.0,148.4526,148.4526,148.3558,148.3655,43362.0
2021-08-11 15:40:00,153.23,153.27,153.18,153.19,81508.0,148.3655,148.4042,148.317,148.3267,81508.0
2021-08-11 15:45:00,153.19,153.3,153.19,153.28,93633.0,148.3267,148.4332,148.3267,148.4139,93633.0
2021-08-11 15:50:00,153.27,153.32,153.21,153.21,232758.0,148.4042,148.4526,148.3461,148.3461,232758.0
2021-08-11 15:55:00,153.22,153.29,153.2,153.27,234356.0,148.3558,148.4236,148.3364,148.4042,234356.0
2021-08-12 09:30:00,153.11,153.11,152.68,152.86,140977.0,148.2493,148.2493,147.8329,148.0072,140977.0
2021-08-12 09:35:00,152.86,152.86,152.48,152.82,83666.0,148.0072,148.0072,147.6393,147.9685,83666.0
2021-08-12 09:40:00,152.8,152.85,152.63,152.79,53036.0,147.9491,147.9975,147.7845,147.9394,53036.0
2021-08-12 09:45:00,152.78,153.1,152.64,153.05,60156.0,147.9297,148.2396,147.7942,148.1912,60156.0
2021-08-12 09:50:00,153.06,153.16,152.91,152.95,51015.0,148.2009,148.2977,148.0556,148.0943,51015.0
2021-08-12 09:55:00,152.95,153.18,152.91,152.99,38745.0,148.0943,148.317,148.0556,148.1331,38745.0
2021-08-12 10:00:00,152.98,152.98,152.64,152.84,37468.0,148.1234,148.1234,147.7942,147.9878,37468.0
2021-08-12 10:05:00,152.84,152.96,152.77,152.93,36978.0,147.9878,148.104,147.9201,148.075,36978.0
2021-08-12 10:10:00,152.95,153.3,152.95,153.3,36481.0,148.0943,148.4332,148.0943,148.4332,36481.0
2021-08-12 10:15:00,153.3,153.46,153.17,153.44,35467.0,148.4332,148.5882,148.3074,148.5688,35467.0
2021-08-12 10:20:00,153.44,153.53,153.39,153.41,25808.0,148.5688,148.6559,148.5204,148.5397,25808.0
2021-08-12 10:25:00,153.45,153.58,153.44,153.54,25613.0,148.5785,148.7043,148.5688,148.6656,25613.0
2021-08-12 10:30:00,153.55,153.72,153.54,153.7,44300.0,148.6753,148.8399,148.6656,148.8205,44300.0
2021-08-12 10:35:00,153.74,153.8,153.61,153.61,18274.0,148.8593,148.9174,148.7334,148.7334,18274.0
2021-08-12 10:40:00,153.6,153.69,153.59,153.6,17732.0,148.7237,148.8109,148.714,148.7237,17732.0
2021-08-12 10:45:00,153.64,153.74,153.57,153.74,30285.0,148.7624,148.8593,148.6947,148.8593,30285.0
2021-08-12 10:50:00,153.73,153.91,153.73,153.9,24493.0,148.8496,149.0239,148.8496,149.0142,24493.0
2021-08-12 10:55:00,153.91,153.93,153.8,153.92,25329.0,149.0239,149.0432,148.9174,149.0336,25329.0
2021-08-12 11:00:00,153.92,153.93,153.76,153.76,37541.0,149.0336,149.0432,148.8786,148.8786,37541.0
2021-08-12 11:05:00,153.77,153.91,153.76,153.84,19704.0,148.8883,149.0239,148.8786,148.9561,19704.0
2021-08-12 11:10:00,153.85,153.89,153.73,153.75,19109.0,148.9658,149.0045,148.8496,148.8689,19109.0
2021-08-12 11:15:00,153.73,153.91,153.73,153.89,22810.0,148.8496,149.0239,148.8496,149.0045,22810.0
2021-08-12 11:20:00,153.9,153.99,153.88,153.91,31821.0,149.0142,149.1013,148.9948,149.0239,31821.0
2021-08-12 11:25:00,153.91,153.97,153.89,153.89,32312.0,149.0239,149.082,149.0045,149.0045,32312.0
2021-08-12 11:30:00,153.88,154.06,153.84,154.0,28511.0,148.9948,149.1691,148.9561,149.111,28511.0
2021-08-12 11:35:00,153.98,154.0,153.93,153.96,43546.0,149.0916,149.111,149.0432,149.0723,43546.0
2021-08-12 11:40:00,153.96,153.98,153.89,153.89,26383.0,149.0723,149.0916,149.0045,149.0045,26383.0
2021-08-12 11:45:00,153.89,153.96,153.89,153.93,7255.0,149.0045,149.0723,149.0045,149.0432,7255.0
2021-08-12 11:50:00,153.91,154.02,153.91,153.99,19232.0,149.0239,149.1304,149.0239,149.1013,19232.0
2021-08-12 11:55:00,154.0,154.01,153.81,153.82,16123.0,149.111,149.1207,148.927,148.9367,16123.0
2021-08-12 12:00:00,153.81,153.85,153.66,153.66,15946.0,148.927,148.9658,148.7818,148.7818,15946.0
2021-08-12 12:05:00,153.66,153.72,153.64,153.68,23727.0,148.7818,148.8399,148.7624,148.8012,23727.0
2021-08-12 12:10:00,153.69,153.85,153.65,153.83,14519.0,148.8109,148.9658,148.7721,148.9464,14519.0
2021-08-12 12:15:00,153.83,153.84,153.69,153.75,21610.0,148.9464,148.9561,148.8109,148.8689,21610.0
2021-08-12 12:20:00,153.75,153.76,153.69,153.72,26279.0,148.8689,148.8786,148.8109,148.8399,26279.0
2021-08-12 12:25:00,153.74,153.78,153.73,153.75,11260.0,148.8593,148.898,148.8496,148.8689,11260.0
2021-08-12 12:30:00,153.75,153.84,153.74,153.84,10847.0,148.8689,148.9561,148.8593,148.9561,10847.0
2021-08-12 12:35:00,153.84,153.88,153.81,153.82,17263.0,148.9561,148.9948,148.927,148.9367,17263.0
2021-08-12 12:40:00,153.83,153.84,153.73,153.73,13402.0,148.9464,148.9561,148.8496,148.8496,13402.0
2021-08-12 12:45:00,153.73,153.82,153.71,153.81,16586.0,148.8496,148.9367,148.8302,148.927,16586.0
2021-08-12 12:50:00,153.8,153.84,153.79,153.82,26194.0,148.9174,148.9561,148.9077,148.9367,26194.0
2021-08-12 12:55:00,153.8,153.85,153.75,153.79,27426.0,148.9174,148.9658,148.8689,148.9077,27426.0
2021-08-12 13:00:00,153.79,153.83,153.69,153.77,82242.0,148.9077,148.9464,148.8109,148.8883,82242.0
2021-08-12 13:05:00,153.79,153.83,153.77,153.83,11848.0,148.9077,148.9464,148.8883,148.9464,11848.0
2021-08-12 13:10:00,153.82,153.83,153.77,153.77,19142.0,148.9367,148.9464,148.8883,148.8883,19142.0
2021-08-12 13:15:00,153.78,153.84,153.72,153.75,16513.0,148.898,148.9561,148.8399,148.8689,16513.0
2021-08-12 13:20:00,153.74,153.82,153.74,153.78,12885.0,148.8593,148.9367,148.8593,148.898,12885.0
2021-08-12 13:25:00,153.77,153.83,153.77,153.82,10482.0,148.8883,148.9464,148.8883,148.9367,10482.0
2021-08-12 13:30:00,153.81,153.91,153.81,153.89,24980.0,148.927,149.0239,148.927,149.0045,24980.0
2021-08-12 13:35:00,153.89,153.9,153.87,153.89,16058.0,149.0045,149.0142,148.9851,149.0045,16058.0
2021-08-12 13:40:00,153.89,153.93,153.83,153.87,29013.0,149.0045,149.0432,148.9464,148.9851,29013.0
2021-08-12 13:45:00,153.88,153.89,153.84,153.86,14457.0,148.9948,149.0045,148.9561,148.9755,14457.0
2021-08-12 13:50:00,153.86,153.91,153.84,153.9,22994.0,148.9755,149.0239,148.9561,149.0142,22994.0
2021-08-12 13:55:00,153.91,153.92,153.87,153.88,16703.0,149.0239,149.0336,148.9851,148.9948,16703.0
2021-08-12 14:00:00,153.89,153.91,153.85,153.87,18403.0,149.0045,149.0239,148.9658,148.9851,18403.0
2021-08-12 14:05:00,153.87,153.89,153.84,153.89,14999.0,148.9851,149.0045,148.9561,149.0045,14999.0
2021-08-12 14:10:00,153.9,153.92,153.86,153.91,16843.0,149.0142,149.0336,148.9755,149.0239,16843.0
2021-08-12 14:15:00,153.9,153.94,153.89,153.94,27559.0,149.0142,149.0529,149.0045,149.0529,27559.0
2021-08-12 14:20:00,153.93,153.98,153.93,153.95,32461.0,149.0432,149.0916,149.0432,149.0626,32461.0
2021-08-12 14:25:00,153.95,154.0,153.91,153.99,16588.0,149.0626,149.111,149.0239,149.1013,16588.0
2021-08-12 14:30:00,153.98,154.06,153.97,154.03,38814.0,149.0916,149.1691,149.082,149.1401,38814.0
2021-08-12 14:35:00,154.04,154.11,154.04,154.08,19090.0,149.1497,149.2175,149.1497,149.1885,19090.0
2021-08-12 14:40:00,154.09,154.09,154.04,154.05,34155.0,149.1982,149.1982,149.1497,149.1594,34155.0
2021-08-12 14:45:00,154.07,154.09,154.05,154.06,29978.0,149.1788,149.1982,149.1594,149.1691,29978.0
2021-08-12 14:50:00,154.05,154.15,154.05,154.15,36114.0,149.1594,149.2563,149.1594,149.2563,36114.0
2021-08-12 14:55:00,154.16,154.2,154.15,154.16,36067.0,149.2659,149.3047,149.2563,149.2659,36067.0
2021-08-12 15:00:00,154.16,154.2,154.15,154.17,31730.0,149.2659,149.3047,149.2563,149.2756,31730.0
2021-08-12 15:05:00,154.16,154.24,154.16,154.21,20717.0,149.2659,149.3434,149.2659,149.3143,20717.0
2021-08-12 15:10:00,154.21,154.24,154.17,154.17,45745.0,149.3143,149.3434,149.2756,149.2756,45745.0
2021-08-12 15:15:00,154.18,154.18,154.13,154.16,51960.0,149.2853,149.2853,149.2369,149.2659,51960.0
2021-08-12 15:20:00,154.16,154.19,154.14,154.14,38760.0,149.2659,149.295,149.2466,149.2466,38760.0
2021-08-12 15:25:00,154.15,154.17,154.1,154.16,26735.0,149.2563,149.2756,149.2078,149.2659,26735.0
2021-08-12 15:30:00,154.16,154.2,154.13,154.15,37644.0,149.2659,149.3047,149.2369,149.2563,37644.0
2021-08-12 15:35:00,154.17,154.21,154.15,154.21,53557.0,149.2756,149.3143,149.2563,149.3143,53557.0
2021-08-12 15:40:00,154.21,154.22,154.12,154.14,79428.0,149.3143,149.324,149.2272,149.2466,79428.0
2021-08-12 15:45:00,154.14,154.15,154.09,154.14,51678.0,149.2466,149.2563,149.1982,149.2466,51678.0
2021-08-12 15:50:00,154.12,154.24,154.04,154.24,231091.0,149.2272,149.3434,149.1497,149.3434,231091.0
2021-08-12 15:55:00,154.24,154.24,154.11,154.15,206908.0,149.3434,149.3434,149.2175,149.2563,206908.0
2021-08-13 09:30:00,154.2,154.42,154.08,154.23,156736.0,149.3047,149.5177,149.1885,149.3337,156736.0
2021-08-13 09:35:00,154.24,154.35,154.09,154.25,59174.0,149.3434,149.4499,149.1982,149.3531,59174.0
2021-08-13 09:40:00,154.27,154.31,154.12,154.16,52734.0,149.3724,149.4112,149.2272,149.2659,52734.0
2021-08-13 09:45:00,154.15,154.51,154.15,154.42,81780.0,149.2563,149.6048,149.2563,149.5177,81780.0
2021-08-13 09:50:00,154.43,154.51,154.34,154.51,43749.0,149.5274,149.6048,149.4402,149.6048,43749.0
2021-08-13 09:55:00,154.52,154.54,154.35,154.39,47308.0,149.6145,149.6339,149.4499,149.4886,47308.0
2021-08-13 10:00:00,154.41,154.53,154.2,154.43,46844.0,149.508,149.6242,149.3047,149.5274,46844.0
2021-08-13 10:05:00,154.46,154.61,154.46,154.6,52942.0,149.5564,149.7016,149.5564,149.692,52942.0
2021-08-13 10:10:00,154.6,154.69,154.55,154.63,53754.0,149.692,149.7791,149.6436,149.721,53754.0
2021-08-13 10:15:00,154.64,154.88,154.63,154.85,71693.0,149.7307,149.9631,149.721,149.934,71693.0
2021-08-13 10:20:00,154.85,154.98,154.85,154.95,42292.0,149.934,150.0599,149.934,150.0309,42292.0
2021-08-13 10:25:00,154.96,154.98,154.68,154.72,43896.0,150.0405,150.0599,149.7694,149.8082,43896.0
2021-08-13 10:30:00,154.72,154.82,154.7,154.8,23711.0,149.8082,149.905,149.7888,149.8856,23711.0
2021-08-13 10:35:00,154.8,154.8,154.69,154.73,62511.0,149.8856,149.8856,149.7791,149.8178,62511.0
2021-08-13 10:40:00,154.73,154.74,154.59,154.61,98189.0,149.8178,149.8275,149.6823,149.7016,98189.0
2021-08-13 10:45:00,154.63,154.79,154.62,154.74,21294.0,149.721,149.8759,149.7113,149.8275,21294.0
2021-08-13 10:50:00,154.76,154.76,154.64,154.66,14537.0,149.8469,149.8469,149.7307,149.7501,14537.0
2021-08-13 10:55:00,154.68,154.73,154.62,154.69,26141.0,149.7694,149.8178,149.7113,149.7791,26141.0
2021-08-13 11:00:00,154.7,154.84,154.67,154.82,19830.0,149.7888,149.9243,149.7597,149.905,19830.0
2021-08-13 11:05:00,154.82,154.83,154.6,154.68,21065.0,149.905,149.9147,149.692,149.7694,21065.0
2021-08-13 11:10:00,154.69,154.71,154.65,154.69,14440.0,149.7791,149.7985,149.7404,149.7791,14440.0
2021-08-13 11:15:00,154.69,154.71,154.54,154.55,21367.0,149.7791,149.7985,149.6339,149.6436,21367.0
2021-08-13 11:20:00,154.55,154.6,154.48,154.55,55158.0,149.6436,149.692,149.5758,149.6436,55158.0
2021-08-13 11:25:00,154.54,154.65,154.53,154.65,25105.0,149.6339,149.7404,149.6242,149.7404,25105.0
2021-08-13 11:30:00,154.66,154.67,154.6,154.6,12970.0,149.7501,149.7597,149.692,149.692,12970.0
2021-08-13 11:35:00,154.58,154.61,154.52,154.54,15250.0,149.6726,149.7016,149.6145,149.6339,15250.0
2021-08-13 11:40:00,154.53,154.61,154.53,154.58,13117.0,149.6242,149.7016,149.6242,149.6726,13117.0
2021-08-13 11:45:00,154.58,154.6,154.5,154.51,10369.0,149.6726,149.692,149.5951,149.6048,10369.0
2021-08-13 11:50:00,154.5,154.53,154.47,154.5,35659.0,149.5951,149.6242,149.5661,149.5951,35659.0
2021-08-13 11:55:00,154.5,154.51,154.43,154.48,22596.0,149.5951,149.6048,149.5274,149.5758,22596.0
2021-08-13 12:00:00,154.48,154.57,154.47,154.54,13738.0,149.5758,149.6629,149.5661,149.6339,13738.0
2021-08-13 12:05:00,154.54,154.63,154.53,154.62,10578.0,149.6339,149.721,149.6242,149.7113,10578.0
2021-08-13 12:10:00,154.62,154.67,154.62,154.65,18535.0,149.7113,149.7597,149.7113,149.7404,18535.0
2021-08-13 12:15:00,154.64,154.65,154.57,154.57,11177.0,149.7307,149.7404,149.6629,149.6629,11177.0
2021-08-13 12:20:00,154.57,154.61,154.5,154.51,7374.0,149.6629,149.7016,149.5951,149.6048,7374.0
2021-08-13 12:25:00,154.51,154.51,154.44,154.49,7049.0,149.6048,149.6048,149.537,149.5855,7049.0
2021-08-13 12:30:00,154.49,154.51,154.43,154.45,12432.0,149.5855,149.6048,149.5274,149.5467,12432.0
2021-08-13 12:35:00,154.46,154.46,154.37,154.4,10457.0,149.5564,149.5564,149.4693,149.4983,10457.0
2021-08-13 12:40:00,154.4,154.45,154.4,154.45,12665.0,149.4983,149.5467,149.4983,149.5467,12665.0
2021-08-13 12:45:00,154.46,154.52,154.45,154.5,5697.0,149.5564,149.6145,149.5467,149.5951,5697.0
2021-08-13 12:50:00,154.51,154.6,154.51,154.6,16877.0,149.6048,149.692,149.6048,149.692,16877.0
2021-08-13 12:55:00,154.61,154.71,154.6,154.7,13419.0,149.7016,149.7985,149.692,149.7888,13419.0
2021-08-13 13:00:00,154.7,154.7,154.67,154.69,23766.0,149.7888,149.7888,149.7597,149.7791,23766.0
2021-08-13 13:05:00,154.7,154.7,154.66,154.69,6760.0,149.7888,149.7888,149.7501,149.7791,6760.0
2021-08-13 13:10:00,154.7,154.72,154.68,154.7,7311.0,149.7888,149.8082,149.7694,149.7888,7311.0
2021-08-13 13:15:00,154.7,154.74,154.68,154.73,5834.0,149.7888,149.8275,149.7694,149.8178,5834.0
2021-08-13 13:20:00,154.72,154.73,154.67,154.69,8801.0,149.8082,149.8178,149.7597,149.7791,8801.0
2021-08-13 13:25:00,154.69,154.73,154.68,154.69,8276.0,149.7791,149.8178,149.7694,149.7791,8276.0
2021-08-13 13:30:00,154.69,154.72,154.65,154.68,10389.0,149.7791,149.8082,149.7404,149.7694,10389.0
2021-08-13 13:35:00,154.67,154.74,154.67,154.74,7195.0,149.7597,149.8275,149.7597,149.8275,7195.0
2021-08-13 13:40:00,154.75,154.78,154.72,154.73,31739.0,149.8372,149.8662,149.8082,149.8178,31739.0
2021-08-13 13:45:00,154.73,154.77,154.69,154.7,35197.0,149.8178,149.8566,149.7791,149.7888,35197.0
2021-08-13 13:50:00,154.71,154.71,154.66,154.7,16594.0,149.7985,149.7985,149.7501,149.7888,16594.0
2021-08-13 13:55:00,154.71,154.75,154.69,154.75,13920.0,149.7985,149.8372,149.7791,149.8372,13920.0
2021-08-13 14:00:00,154.76,154.8,154.73,154.78,21136.0,149.8469,149.8856,149.8178,149.8662,21136.0
2021-08-13 14:05:00,154.78,154.8,154.76,154.79,9030.0,149.8662,149.8856,149.8469,149.8759,9030.0
2021-08-13 14:10:00,154.79,154.79,154.71,154.72,15221.0,149.8759,149.8759,149.7985,149.8082,15221.0
2021-08-13 14:15:00,154.72,154.74,154.69,154.71,10424.0,149.8082,149.8275,149.7791,149.7985,10424.0
2021-08-13 14:20:00,154.72,154.72,154.67,154.71,7881.0,149.8082,149.8082,149.7597,149.7985,7881.0
2021-08-13 14:25:00,154.7,154.74,154.69,154.74,5819.0,149.7888,149.8275,149.7791,149.8275,5819.0
2021-08-13 14:30:00,154.73,154.73,154.69,154.71,14838.0,149.8178,149.8178,149.7791,149.7985,14838.0
2021-08-13 14:35:00,154.71,154.74,154.67,154.68,12666.0,149.7985,149.8275,149.7597,149.7694,12666.0
2021-08-13 14:40:00,154.67,154.68,154.58,154.62,14219.0,149.7597,149.7694,149.6726,149.7113,14219.0
2021-08-13 14:45:00,154.6,154.74,154.6,154.72,12185.0,149.692,149.8275,149.692,149.8082,12185.0
2021-08-13 14:50:00,154.71,154.74,154.69,154.73,13981.0,149.7985,149.8275,149.7791,149.8178,13981.0
2021-08-13 14:55:00,154.73,154.79,154.72,154.79,23220.0,149.8178,149.8759,149.8082,149.8759,23220.0
2021-08-13 15:00:00,154.79,154.81,154.73,154.75,36510.0,149.8759,149.8953,149.8178,149.8372,36510.0
2021-08-13 15:05:00,154.75,154.79,154.75,154.77,12744.0,149.8372,149.8759,149.8372,149.8566,12744.0
2021-08-13 15:10:00,154.76,154.79,154.74,154.78,14281.0,149.8469,149.8759,149.8275,149.8662,14281.0
2021-08-13 15:15:00,154.78,154.8,154.76,154.78,13490.0,149.8662,149.8856,149.8469,149.8662,13490.0
2021-08-13 15:20:00,154.78,154.81,154.78,154.79,14199.0,149.8662,149.8953,149.8662,149.8759,14199.0
2021-08-13 15:25:00,154.8,154.83,154.76,154.81,21934.0,149.8856,149.9147,149.8469,149.8953,21934.0
2021-08-13 15:30:00,154.8,154.82,154.78,154.8,25226.0,149.8856,149.905,149.8662,149.8856,25226.0
2021-08-13 15:35:00,154.8,154.89,154.79,154.88,27495.0,149.8856,149.9728,149.8759,149.9631,27495.0
2021-08-13 15:40:00,154.88,154.9,154.84,154.84,40884.0,149.9631,149.9824,149.9243,149.9243,40884.0
2021-08-13 15:45:00,154.85,154.9,154.84,154.87,43761.0,149.934,149.9824,149.9243,149.9534,43761.0
2021-08-13 15:50:00,154.88,154.93,154.79,154.86,113175.0,149.9631,150.0115,149.8759,149.9437,113175.0
2021-08-13 15:55:00,154.87,155.03,154.81,155.02,171474.0,149.9534,150.1083,149.8953,150.0986,171474.0
2021-08-16 09:30:00,154.62,155.02,154.62,154.9,101836.0,149.7113,150.0986,149.7113,149.9824,101836.0
2021-08-16 09:35:00,154.9,155.16,154.77,155.1,106626.0,149.9824,150.2342,149.8566,150.1761,106626.0
2021-08-16 09:40:00,155.12,155.26,155.08,155.15,79756.0,150.1955,150.331,150.1567,150.2245,79756.0
2021-08-16 09:45:00,155.14,155.31,154.85,154.96,107674.0,150.2148,150.3794,149.934,150.0405,107674.0
2021-08-16 09:50:00,154.95,154.97,154.22,154.25,187074.0,150.0309,150.0502,149.324,149.3531,187074.0
2021-08-16 09:55:00,154.25,154.5,154.15,154.41,70589.0,149.3531,149.5951,149.2563,149.508,70589.0
2021-08-16 10:00:00,154.38,154.49,154.3,154.44,73786.0,149.4789,149.5855,149.4015,149.537,73786.0
2021-08-16 10:05:00,154.44,154.44,154.22,154.27,61855.0,149.537,149.537,149.324,149.3724,61855.0
2021-08-16 10:10:00,154.26,154.35,153.87,153.91,112561.0,149.3628,149.4499,148.9851,149.0239,112561.0
2021-08-16 10:15:00,153.88,153.93,153.42,153.55,163878.0,148.9948,149.0432,148.5494,148.6753,163878.0
2021-08-16 10:20:00,153.54,153.74,153.44,153.63,90265.0,148.6656,148.8593,148.5688,148.7528,90265.0
2021-08-16 10:25:00,153.63,153.64,153.46,153.59,109473.0,148.7528,148.7624,148.5882,148.714,109473.0
2021-08-16 10:30:00,153.58,153.74,153.31,153.67,138201.0,148.7043,148.8593,148.4429,148.7915,138201.0
2021-08-16 10:35:00,153.68,153.77,153.53,153.54,71054.0,148.8012,148.8883,148.6559,148.6656,71054.0
2021-08-16 10:40:00,153.57,153.68,153.44,153.59,56982.0,148.6947,148.8012,148.5688,148.714,56982.0
2021-08-16 10:45:00,153.6,153.72,153.46,153.7,59986.0,148.7237,148.8399,148.5882,148.8205,59986.0
2021-08-16 10:50:00,153.68,153.71,153.34,153.46,72853.0,148.8012,148.8302,148.472,148.5882,72853.0
2021-08-16 10:55:00,153.44,153.53,153.34,153.48,38627.0,148.5688,148.6559,148.472,148.6075,38627.0
2021-08-16 11:00:00,153.47,153.73,153.45,153.59,56707.0,148.5978,148.8496,148.5785,148.714,56707.0
2021-08-16 11:05:00,153.59,153.69,153.42,153.59,46803.0,148.714,148.8109,148.5494,148.714,46803.0
2021-08-16 11:10:00,153.57,153.64,153.51,153.63,30406.0,148.6947,148.7624,148.6366,148.7528,30406.0
2021-08-16 11:15:00,153.65,153.82,153.61,153.74,24692.0,148.7721,148.9367,148.7334,148.8593,24692.0
2021-08-16 11:20:00,153.74,153.81,153.64,153.65,29094.0,148.8593,148.927,148.7624,148.7721,29094.0
2021-08-16 11:25:00,153.66,153.87,153.64,153.84,23986.0,148.7818,148.9851,148.7624,148.9561,23986.0
2021-08-16 11:30:00,153.84,153.98,153.8,153.98,54414.0,148.9561,149.0916,148.9174,149.0916,54414.0
2021-08-16 11:35:00,154.0,154.13,153.97,154.11,29305.0,149.111,149.2369,149.082,149.2175,29305.0
2021-08-16 11:40:00,154.1,154.29,154.1,154.22,39998.0,149.2078,149.3918,149.2078,149.324,39998.0
2021-08-16 11:45:00,154.23,154.35,154.23,154.35,27792.0,149.3337,149.4499,149.3337,149.4499,27792.0
2021-08-16 11:50:00,154.36,154.38,154.23,154.24,44737.0,149.4596,149.4789,149.3337,149.3434,44737.0
2021-08-16 11:55:00,154.22,154.26,154.17,154.18,18834.0,149.324,149.3628,149.2756,149.2853,18834.0
2021-08-16 12:00:00,154.19,154.29,154.11,154.29,14733.0,149.295,149.3918,149.2175,149.3918,14733.0
2021-08-16 12:05:00,154.29,154.38,154.29,154.32,39156.0,149.3918,149.4789,149.3918,149.4209,39156.0
2021-08-16 12:10:00,154.33,154.46,154.33,154.44,25992.0,149.4305,149.5564,149.4305,149.537,25992.0
2021-08-16 12:15:00,154.44,154.52,154.43,154.47,41555.0,149.537,149.6145,149.5274,149.5661,41555.0
2021-08-16 12:20:00,154.47,154.56,154.46,154.48,13595.0,149.5661,149.6532,149.5564,149.5758,13595.0
2021-08-16 12:25:00,154.48,154.48,154.4,154.41,11308.0,149.5758,149.5758,149.4983,149.508,11308.0
2021-08-16 12:30:00,154.41,154.46,154.37,154.4,15321.0,149.508,149.5564,149.4693,149.4983,15321.0
2021-08-16 12:35:00,154.41,154.45,154.37,154.38,15078.0,149.508,149.5467,149.4693,149.4789,15078.0
2021-08-16 12:40:00,154.37,154.49,154.37,154.48,22365.0,149.4693,149.5855,149.4693,149.5758,22365.0
2021-08-16 12:45:00,154.49,154.61,154.49,154.6,14571.0,149.5855,149.7016,149.5855,149.692,14571.0
2021-08-16 12:50:00,154.62,154.73,154.6,154.72,22853.0,149.7113,149.8178,149.692,149.8082,22853.0
2021-08-16 12:55:00,154.73,154.76,154.65,154.69,30167.0,149.8178,149.8469,149.7404,149.7791,30167.0
2021-08-16 13:00:00,154.69,154.74,154.69,154.72,29371.0,149.7791,149.8275,149.7791,149.8082,29371.0
2021-08-16 13:05:00,154.72,154.73,154.61,154.7,20643.0,149.8082,149.8178,149.7016,149.7888,20643.0
2021-08-16 13:10:00,154.7,154.7,154.62,154.62,20066.0,149.7888,149.7888,149.7113,149.7113,20066.0
2021-08-16 13:15:00,154.62,154.65,154.6,154.64,14980.0,149.7113,149.7404,149.692,149.7307,14980.0
2021-08-16 13:20:00,154.63,154.77,154.6,154.73,15680.0,149.721,149.8566,149.692,149.8178,15680.0
2021-08-16 13:25:00,154.72,154.84,154.71,154.75,20010.0,149.8082,149.9243,149.7985,149.8372,20010.0
2021-08-16 13:30:00,154.77,154.9,154.74,154.9,26398.0,149.8566,149.9824,149.8275,149.9824,26398.0
2021-08-16 13:35:00,154.9,155.0,154.89,154.98,58484.0,149.9824,150.0793,149.9728,150.0599,58484.0
2021-08-16 13:40:00,154.98,155.09,154.98,155.09,66088.0,150.0599,150.1664,150.0599,150.1664,66088.0
2021-08-16 13:45:00,155.09,155.11,155.03,155.08,33151.0,150.1664,150.1858,150.1083,150.1567,33151.0
2021-08-16 13:50:00,155.07,155.2,155.07,155.15,98305.0,150.147,150.2729,150.147,150.2245,98305.0
2021-08-16 13:55:00,155.14,155.21,155.12,155.13,34653.0,150.2148,150.2826,150.1955,150.2051,34653.0
2021-08-16 14:00:00,155.13,155.14,155.02,155.03,20305.0,150.2051,150.2148,150.0986,150.1083,20305.0
2021-08-16 14:05:00,155.03,155.21,155.03,155.15,58816.0,150.1083,150.2826,150.1083,150.2245,58816.0
2021-08-16 14:10:00,155.14,155.2,155.13,155.15,21349.0,150.2148,150.2729,150.2051,150.2245,21349.0
2021-08-16 14:15:00,155.15,155.24,155.15,155.22,17022.0,150.2245,150.3116,150.2245,150.2923,17022.0
2021-08-16 14:20:00,155.23,155.25,155.17,155.17,16323.0,150.302,150.3213,150.2439,150.2439,16323.0
2021-08-16 14:25:00,155.15,155.15,155.05,155.06,14778.0,150.2245,150.2245,150.1277,150.1374,14778.0
2021-08-16 14:30:00,155.08,155.17,155.08,155.15,23374.0,150.1567,150.2439,150.1567,150.2245,23374.0
2021-08-16 14:35:00,155.16,155.2,155.11,155.16,13635.0,150.2342,150.2729,150.1858,150.2342,13635.0
2021-08-16 14:40:00,155.16,155.22,155.16,155.21,12219.0,150.2342,150.2923,150.2342,150.2826,12219.0
2021-08-16 14:45:00,155.2,155.33,155.2,155.28,38814.0,150.2729,150.3988,150.2729,150.3504,38814.0
2021-08-16 14:50:00,155.28,155.35,155.26,155.28,47494.0,150.3504,150.4182,150.331,150.3504,47494.0
2021-08-16 14:55:00,155.27,155.3,155.19,155.2,72772.0,150.3407,150.3697,150.2632,150.2729,72772.0
2021-08-16 15:00:00,155.2,155.29,155.18,155.28,20511.0,150.2729,150.3601,150.2536,150.3504,20511.0
2021-08-16 15:05:00,155.28,155.31,155.22,155.24,17325.0,150.3504,150.3794,150.2923,150.3116,17325.0
2021-08-16 15:10:00,155.24,155.34,155.24,155.33,32379.0,150.3116,150.4085,150.3116,150.3988,32379.0
2021-08-16 15:15:00,155.33,155.35,155.3,155.33,13619.0,150.3988,150.4182,150.3697,150.3988,13619.0
2021-08-16 15:20:00,155.34,155.46,155.34,155.45,90636.0,150.4085,150.5247,150.4085,150.515,90636.0
2021-08-16 15:25:00,155.46,155.49,155.42,155.48,34318.0,150.5247,150.5537,150.4859,150.544,34318.0
2021-08-16 15:30:00,155.49,155.49,155.43,155.47,25050.0,150.5537,150.5537,150.4956,150.5343,25050.0
2021-08-16 15:35:00,155.47,155.47,155.33,155.34,36397.0,150.5343,150.5343,150.3988,150.4085,36397.0
2021-08-16 15:40:00,155.33,155.41,155.31,155.4,34422.0,150.3988,150.4762,150.3794,150.4666,34422.0
2021-08-16 15:45:00,155.4,155.45,155.36,155.38,53771.0,150.4666,150.515,150.4278,150.4472,53771.0
2021-08-16 15:50:00,155.39,155.59,155.39,155.59,166553.0,150.4569,150.6505,150.4569,150.6505,166553.0
2021-08-16 15:55:00,155.58,155.71,155.57,155.69,181843.0,150.6409,150.7667,150.6312,150.7474,181843.0
2021-08-17 09:30:00,154.74,154.74,154.16,154.59,191480.0,149.8275,149.8275,149.2659,149.6823,191480.0
2021-08-17 09:35:00,154.58,154.77,154.3,154.7,101291.0,149.6726,149.8566,149.4015,149.7888,101291.0
2021-08-17 09:40:00,154.7,154.99,154.37,154.81,164492.0,149.7888,150.0696,149.4693,149.8953,164492.0
2021-08-17 09:45:00,154.8,154.91,154.68,154.76,117165.0,149.8856,149.9921,149.7694,149.8469,117165.0
2021-08-17 09:50:00,154.72,154.72,154.1,154.18,143249.0,149.8082,149.8082,149.2078,149.2853,143249.0
2021-08-17 09:55:00,154.18,154.28,153.89,154.17,108083.0,149.2853,149.3821,149.0045,149.2756,108083.0
2021-08-17 10:00:00,154.17,154.27,153.86,154.16,105476.0,149.2756,149.3724,148.9755,149.2659,105476.0
2021-08-17 10:05:00,154.17,154.2,153.98,154.02,105653.0,149.2756,149.3047,149.0916,149.1304,105653.0
2021-08-17 10:10:00,154.01,154.27,153.83,154.18,138843.0,149.1207,149.3724,148.9464,149.2853,138843.0
2021-08-17 10:15:00,154.18,154.23,153.92,154.01,92421.0,149.2853,149.3337,149.0336,149.1207,92421.0
2021-08-17 10:20:00,154.0,154.09,153.85,154.03,96422.0,149.111,149.1982,148.9658,149.1401,96422.0
2021-08-17 10:25:00,154.06,154.41,153.99,154.34,93260.0,149.1691,149.508,149.1013,149.4402,93260.0
2021-08-17 10:30:00,154.33,154.39,154.21,154.27,85718.0,149.4305,149.4886,149.3143,149.3724,85718.0
2021-08-17 10:35:00,154.28,154.59,154.28,154.52,93610.0,149.3821,149.6823,149.3821,149.6145,93610.0
2021-08-17 10:40:00,154.5,154.92,154.49,154.89,85582.0,149.5951,150.0018,149.5855,149.9728,85582.0
2021-08-17 10:45:00,154.88,154.93,154.76,154.88,116110.0,149.9631,150.0115,149.8469,149.9631,116110.0
2021-08-17 10:50:00,154.89,154.96,154.8,154.85,94718.0,149.9728,150.0405,149.8856,149.934,94718.0
2021-08-17 10:55:00,154.86,154.88,154.6,154.61,49510.0,149.9437,149.9631,149.692,149.7016,49510.0
2021-08-17 11:00:00,154.66,154.73,154.52,154.56,67027.0,149.7501,149.8178,149.6145,149.6532,67027.0
2021-08-17 11:05:00,154.57,154.57,154.4,154.49,52229.0,149.6629,149.6629,149.4983,149.5855,52229.0
2021-08-17 11:10:00,154.49,154.59,154.33,154.56,47373.0,149.5855,149.6823,149.4305,149.6532,47373.0
2021-08-17 11:15:00,154.58,154.62,154.37,154.62,69603.0,149.6726,149.7113,149.4693,149.7113,69603.0
2021-08-17 11:20:00,154.62,154.66,154.49,154.6,49008.0,149.7113,149.7501,149.5855,149.692,49008.0
2021-08-17 11:25:00,154.57,154.6,154.26,154.35,47775.0,149.6629,149.692,149.3628,149.4499,47775.0
2021-08-17 11:30:00,154.34,154.52,154.24,154.49,52721.0,149.4402,149.6145,149.3434,149.5855,52721.0
2021-08-17 11:35:00,154.51,154.52,154.3,154.33,30374.0,149.6048,149.6145,149.4015,149.4305,30374.0
2021-08-17 11:40:00,154.32,154.32,154.19,154.3,48496.0,149.4209,149.4209,149.295,149.4015,48496.0
2021-08-17 11:45:00,154.31,154.4,154.26,154.38,35594.0,149.4112,149.4983,149.3628,149.4789,35594.0
2021-08-17 11:50:00,154.39,154.39,154.11,154.13,48006.0,149.4886,149.4886,149.2175,149.2369,48006.0
2021-08-17 11:55:00,154.12,154.12,153.89,153.9,54509.0,149.2272,149.2272,149.0045,149.0142,54509.0
2021-08-17 12:00:00,153.9,153.9,153.77,153.81,62867.0,149.0142,149.0142,148.8883,148.927,62867.0
2021-08-17 12:05:00,153.8,154.09,153.78,153.98,60566.0,148.9174,149.1982,148.898,149.0916,60566.0
2021-08-17 12:10:00,153.94,154.06,153.83,154.02,34477.0,149.0529,149.1691,148.9464,149.1304,34477.0
2021-08-17 12:15:00,154.0,154.01,153.81,153.97,57637.0,149.111,149.1207,148.927,149.082,57637.0
2021-08-17 12:20:00,153.95,154.08,153.89,154.06,225784.0,149.0626,149.1885,149.0045,149.1691,225784.0
2021-08-17 12:25:00,154.03,154.31,153.99,154.28,65597.0,149.1401,149.4112,149.1013,149.3821,65597.0
2021-08-17 12:30:00,154.25,154.29,154.02,154.04,52018.0,149.3531,149.3918,149.1304,149.1497,52018.0
2021-08-17 12:35:00,154.06,154.11,153.85,153.9,86991.0,149.1691,149.2175,148.9658,149.0142,86991.0
2021-08-17 12:40:00,153.91,153.91,153.67,153.81,86042.0,149.0239,149.0239,148.7915,148.927,86042.0
2021-08-17 12:45:00,153.82,153.84,153.58,153.6,52598.0,148.9367,148.9561,148.7043,148.7237,52598.0
2021-08-17 12:50:00,153.6,153.83,153.53,153.63,63799.0,148.7237,148.9464,148.6559,148.7528,63799.0
2021-08-17 12:55:00,153.63,153.63,153.46,153.52,44776.0,148.7528,148.7528,148.5882,148.6463,44776.0
2021-08-17 13:00:00,153.47,153.71,153.45,153.61,62839.0,148.5978,148.8302,148.5785,148.7334,62839.0
2021-08-17 13:05:00,153.58,153.78,153.48,153.76,59297.0,148.7043,148.898,148.6075,148.8786,59297.0
2021-08-17 13:10:00,153.76,153.85,153.65,153.84,197611.0,148.8786,148.9658,148.7721,148.9561,197611.0
2021-08-17 13:15:00,153.82,153.85,153.64,153.66,106122.0,148.9367,148.9658,148.7624,148.7818,106122.0
2021-08-17 13:20:00,153.66,153.79,153.66,153.72,70133.0,148.7818,148.9077,148.7818,148.8399,70133.0
2021-08-17 13:25:00,153.72,153.97,153.66,153.95,70396.0,148.8399,149.082,148.7818,149.0626,70396.0
2021-08-17 13:30:00,153.93,153.95,153.78,153.84,46473.0,149.0432,149.0626,148.898,148.9561,46473.0
2021-08-17 13:35:00,153.84,153.84,153.61,153.61,53061.0,148.9561,148.9561,148.7334,148.7334,53061.0
2021-08-17 13:40:00,153.61,153.66,153.52,153.57,60833.0,148.7334,148.7818,148.6463,148.6947,60833.0
2021-08-17 13:45:00,153.58,153.58,153.44,153.52,51432.0,148.7043,148.7043,148.5688,148.6463,51432.0
2021-08-17 13:50:00,153.52,153.67,153.46,153.58,62815.0,148.6463,148.7915,148.5882,148.7043,62815.0
2021-08-17 13:55:00,153.58,153.79,153.55,153.78,59172.0,148.7043,148.9077,148.6753,148.898,59172.0
2021-08-17 14:00:00,153.77,153.98,153.77,153.95,49653.0,148.8883,149.0916,148.8883,149.0626,49653.0
2021-08-17 14:05:00,153.94,154.06,153.94,154.01,61246.0,149.0529,149.1691,149.0529,149.1207,61246.0
2021-08-17 14:10:00,154.03,154.09,153.95,154.06,47760.0,149.1401,149.1982,149.0626,149.1691,47760.0
2021-08-17 14:15:00,154.07,154.15,154.04,154.05,46341.0,149.1788,149.2563,149.1497,149.1594,46341.0
2021-08-17 14:20:00,154.06,154.06,153.87,154.03,37755.0,149.1691,149.1691,148.9851,149.1401,37755.0
2021-08-17 14:25:00,154.02,154.02,153.9,153.95,42685.0,149.1304,149.1304,149.0142,149.0626,42685.0
2021-08-17 14:30:00,153.96,154.1,153.88,153.95,49503.0,149.0723,149.2078,148.9948,149.0626,49503.0
2021-08-17 14:35:00,153.95,153.95,153.78,153.78,32041.0,149.0626,149.0626,148.898,148.898,32041.0
2021-08-17 14:40:00,153.79,153.95,153.76,153.94,31326.0,148.9077,149.0626,148.8786,149.0529,31326.0
2021-08-17 14:45:00,153.94,154.08,153.88,154.01,34169.0,149.0529,149.1885,148.9948,149.1207,34169.0
2021-08-17 14:50:00,154.0,154.09,153.92,153.93,45576.0,149.111,149.1982,149.0336,149.0432,45576.0
2021-08-17 14:55:00,153.93,154.22,153.93,154.19,39699.0,149.0432,149.324,149.0432,149.295,39699.0
2021-08-17 15:00:00,154.2,154.28,154.2,154.25,38833.0,149.3047,149.3821,149.3047,149.3531,38833.0
2021-08-17 15:05:00,154.25,154.3,154.18,154.3,73796.0,149.3531,149.4015,149.2853,149.4015,73796.0
2021-08-17 15:10:00,154.29,154.36,154.11,154.11,40514.0,149.3918,149.4596,149.2175,149.2175,40514.0
2021-08-17 15:15:00,154.13,154.17,154.06,154.16,48741.0,149.2369,149.2756,149.1691,149.2659,48741.0
2021-08-17 15:20:00,154.17,154.25,154.06,154.09,36171.0,149.2756,149.3531,149.1691,149.1982,36171.0
2021-08-17 15:25:00,154.1,154.16,154.07,154.12,45817.0,149.2078,149.2659,149.1788,149.2272,45817.0
2021-08-17 15:30:00,154.13,154.27,154.08,154.1,92140.0,149.2369,149.3724,149.1885,149.2078,92140.0
2021-08-17 15:35:00,154.09,154.19,154.04,154.04,111464.0,149.1982,149.295,149.1497,149.1497,111464.0
2021-08-17 15:40:00,154.05,154.05,153.91,154.02,123398.0,149.1594,149.1594,149.0239,149.1304,123398.0
2021-08-17 15:45:00,154.01,154.11,153.94,154.06,168266.0,149.1207,149.2175,149.0529,149.1691,168266.0
2021-08-17 15:50:00,154.06,154.24,154.06,154.08,436827.0,149.1691,149.3434,149.1691,149.1885,436827.0
2021-08-17 15:55:00,154.08,154.41,154.07,154.39,1052977.0,149.1885,149.508,149.1788,149.4886,1052977.0
2021-08-18 09:30:00,154.03,154.35,153.83,154.01,207287.0,149.1401,149.4499,148.9464,149.1207,207287.0
2021-08-18 09:35:00,154.0,154.35,153.89,154.28,144364.0,149.111,149.4499,149.0045,149.3821,144364.0
2021-08-18 09:40:00,154.27,154.38,154.1,154.18,120851.0,149.3724,149.4789,149.2078,149.2853,120851.0
2021-08-18 09:45:00,154.19,154.42,154.16,154.19,126328.0,149.295,149.5177,149.2659,149.295,126328.0
2021-08-18 09:50:00,154.19,154.52,154.17,154.48,116215.0,149.295,149.6145,149.2756,149.5758,116215.0
2021-08-18 09:55:00,154.48,154.69,154.48,154.56,78862.0,149.5758,149.7791,149.5758,149.6532,78862.0
2021-08-18 10:00:00,154.56,154.6,154.32,154.43,113371.0,149.6532,149.692,149.4209,149.5274,113371.0
2021-08-18 10:05:00,154.43,154.62,154.37,154.56,76929.0,149.5274,149.7113,149.4693,149.6532,76929.0
2021-08-18 10:10:00,154.59,154.62,154.41,154.6,83110.0,149.6823,149.7113,149.508,149.692,83110.0
2021-08-18 10:15:00,154.56,154.73,154.54,154.72,45193.0,149.6532,149.8178,149.6339,149.8082,45193.0
2021-08-18 10:20:00,154.7,154.7,154.55,154.67,45845.0,149.7888,149.7888,149.6436,149.7597,45845.0
2021-08-18 10:25:00,154.67,154.68,154.39,154.52,45167.0,149.7597,149.7694,149.4886,149.6145,45167.0
2021-08-18 10:30:00,154.53,154.61,154.53,154.61,44628.0,149.6242,149.7016,149.6242,149.7016,44628.0
2021-08-18 10:35:00,154.61,154.63,154.39,154.42,36629.0,149.7016,149.721,149.4886,149.5177,36629.0
2021-08-18 10:40:00,154.43,154.43,154.14,154.26,72247.0,149.5274,149.5274,149.2466,149.3628,72247.0
2021-08-18 10:45:00,154.25,154.29,154.13,154.27,43011.0,149.3531,149.3918,149.2369,149.3724,43011.0
2021-08-18 10:50:00,154.26,154.43,154.26,154.38,27922.0,149.3628,149.5274,149.3628,149.4789,27922.0
2021-08-18 10:55:00,154.38,154.41,154.14,154.23,78531.0,149.4789,149.508,149.2466,149.3337,78531.0
2021-08-18 11:00:00,154.23,154.23,154.09,154.12,105181.0,149.3337,149.3337,149.1982,149.2272,105181.0
2021-08-18 11:05:00,154.11,154.18,154.08,154.12,42987.0,149.2175,149.2853,149.1885,149.2272,42987.0
2021-08-18 11:10:00,154.12,154.13,153.82,153.9,56704.0,149.2272,149.2369,148.9367,149.0142,56704.0
2021-08-18 11:15:00,153.89,153.97,153.81,153.96,46072.0,149.0045,149.082,148.927,149.0723,46072.0
2021-08-18 11:20:00,153.96,154.01,153.84,153.91,38612.0,149.0723,149.1207,148.9561,149.0239,38612.0
2021-08-18 11:25:00,153.9,154.0,153.86,153.88,53625.0,149.0142,149.111,148.9755,148.9948,53625.0
2021-08-18 11:30:00,153.88,153.89,153.74,153.81,45011.0,148.9948,149.0045,148.8593,148.927,45011.0
2021-08-18 11:35:00,153.79,153.84,153.61,153.79,45830.0,148.9077,148.9561,148.7334,148.9077,45830.0
2021-08-18 11:40:00,153.8,153.94,153.77,153.93,30259.0,148.9174,149.0529,148.8883,149.0432,30259.0
2021-08-18 11:45:00,153.94,153.99,153.88,153.9,22411.0,149.0529,149.1013,148.9948,149.0142,22411.0
2021-08-18 11:50:00,153.89,153.97,153.84,153.86,27155.0,149.0045,149.082,148.9561,148.9755,27155.0
2021-08-18 11:55:00,153.86,153.95,153.85,153.86,15190.0,148.9755,149.0626,148.9658,148.9755,15190.0
2021-08-18 12:00:00,153.86,153.92,153.79,153.89,49835.0,148.9755,149.0336,148.9077,149.0045,49835.0
2021-08-18 12:05:00,153.89,154.02,153.89,154.0,18888.0,149.0045,149.1304,149.0045,149.111,18888.0
2021-08-18 12:10:00,153.99,154.08,153.98,154.01,22902.0,149.1013,149.1885,149.0916,149.1207,22902.0
2021-08-18 12:15:00,154.01,154.07,153.91,154.06,20551.0,149.1207,149.1788,149.0239,149.1691,20551.0
2021-08-18 12:20:00,154.06,154.08,153.92,153.92,27617.0,149.1691,149.1885,149.0336,149.0336,27617.0
2021-08-18 12:25:00,153.91,153.99,153.8,153.93,40259.0,149.0239,149.1013,148.9174,149.0432,40259.0
2021-08-18 12:30:00,153.93,154.06,153.93,154.05,38266.0,149.0432,149.1691,149.0432,149.1594,38266.0
2021-08-18 12:35:00,154.04,154.04,153.96,154.01,15661.0,149.1497,149.1497,149.0723,149.1207,15661.0
2021-08-18 12:40:00,154.01,154.03,153.95,153.99,22008.0,149.1207,149.1401,149.0626,149.1013,22008.0
2021-08-18 12:45:00,153.97,153.97,153.9,153.9,16271.0,149.082,149.082,149.0142,149.0142,16271.0
2021-08-18 12:50:00,153.88,153.94,153.83,153.87,23831.0,148.9948,149.0529,148.9464,148.9851,23831.0
2021-08-18 12:55:00,153.87,153.97,153.86,153.96,23842.0,148.9851,149.082,148.9755,149.0723,23842.0
2021-08-18 13:00:00,153.97,154.01,153.88,153.94,28848.0,149.082,149.1207,148.9948,149.0529,28848.0
2021-08-18 13:05:00,153.95,153.97,153.82,153.89,45375.0,149.0626,149.082,148.9367,149.0045,45375.0
2021-08-18 13:10:00,153.9,153.98,153.88,153.97,26291.0,149.0142,149.0916,148.9948,149.082,26291.0
2021-08-18 13:15:00,153.97,153.99,153.88,153.9,24602.0,149.082,149.1013,148.9948,149.0142,24602.0
2021-08-18 13:20:00,153.9,153.91,153.84,153.86,35737.0,149.0142,149.0239,148.9561,148.9755,35737.0
2021-08-18 13:25:00,153.85,153.88,153.81,153.83,25877.0,148.9658,148.9948,148.927,148.9464,25877.0
2021-08-18 13:30:00,153.83,153.86,153.81,153.81,16116.0,148.9464,148.9755,148.927,148.927,16116.0
2021-08-18 13:35:00,153.8,153.81,153.7,153.76,7806.0,148.9174,148.927,148.8205,148.8786,7806.0
2021-08-18 13:40:00,153.77,153.78,153.73,153.76,16696.0,148.8883,148.898,148.8496,148.8786,16696.0
2021-08-18 13:45:00,153.76,153.82,153.76,153.81,11412.0,148.8786,148.9367,148.8786,148.927,11412.0
2021-08-18 13:50:00,153.8,153.86,153.79,153.85,14424.0,148.9174,148.9755,148.9077,148.9658,14424.0
2021-08-18 13:55:00,153.85,153.89,153.82,153.82,16522.0,148.9658,149.0045,148.9367,148.9367,16522.0
2021-08-18 14:00:00,153.83,154.26,153.8,154.24,60990.0,148.9464,149.3628,148.9174,149.3434,60990.0
2021-08-18 14:05:00,154.25,154.27,153.99,154.05,62275.0,149.3531,149.3724,149.1013,149.1594,62275.0
2021-08-18 14:10:00,154.06,154.1,153.48,153.59,139243.0,149.1691,149.2078,148.6075,148.714,139243.0
2021-08-18 14:15:00,153.57,153.62,153.3,153.56,107301.0,148.6947,148.7431,148.4332,148.685,107301.0
2021-08-18 14:20:00,153.55,153.83,153.45,153.83,143683.0,148.6753,148.9464,148.5785,148.9464,143683.0
2021-08-18 14:25:00,153.85,154.01,153.79,153.99,69544.0,148.9658,149.1207,148.9077,149.1013,69544.0
2021-08-18 14:30:00,153.99,154.15,153.98,154.06,70219.0,149.1013,149.2563,149.0916,149.1691,70219.0
2021-08-18 14:35:00,154.06,154.09,153.9,153.91,38457.0,149.1691,149.1982,149.0142,149.0239,38457.0
2021-08-18 14:40:00,153.94,153.95,153.79,153.84,41043.0,149.0529,149.0626,148.9077,148.9561,41043.0
2021-08-18 14:45:00,153.84,153.86,153.73,153.78,55709.0,148.9561,148.9755,148.8496,148.898,55709.0
2021-08-18 14:50:00,153.76,153.84,153.69,153.75,45590.0,148.8786,148.9561,148.8109,148.8689,45590.0
2021-08-18 14:55:00,153.76,153.88,153.75,153.85,33884.0,148.8786,148.9948,148.8689,148.9658,33884.0
2021-08-18 15:00:00,153.84,153.84,153.62,153.68,74058.0,148.9561,148.9561,148.7431,148.8012,74058.0
2021-08-18 15:05:00,153.68,153.7,153.58,153.6,32605.0,148.8012,148.8205,148.7043,148.7237,32605.0
2021-08-18 15:10:00,153.59,153.72,153.54,153.66,38729.0,148.714,148.8399,148.6656,148.7818,38729.0
2021-08-18 15:15:00,153.69,153.75,153.63,153.72,51613.0,148.8109,148.8689,148.7528,148.8399,51613.0
2021-08-18 15:20:00,153.72,153.73,153.59,153.59,63025.0,148.8399,148.8496,148.714,148.714,63025.0
2021-08-18 15:25:00,153.58,153.63,153.44,153.45,111142.0,148.7043,148.7528,148.5688,148.5785,111142.0
2021-08-18 15:30:00,153.44,153.46,153.05,153.08,164072.0,148.5688,148.5882,148.1912,148.2202,164072.0
2021-08-18 15:35:00,153.08,153.11,152.99,153.06,178582.0,148.2202,148.2493,148.1331,148.2009,178582.0
2021-08-18 15:40:00,153.07,153.21,153.05,153.17,101362.0,148.2105,148.3461,148.1912,148.3074,101362.0
2021-08-18 15:45:00,153.17,153.21,152.68,152.7,262564.0,148.3074,148.3461,147.8329,147.8523,262564.0
2021-08-18 15:50:00,152.7,152.7,152.44,152.5,431267.0,147.8523,147.8523,147.6005,147.6586,431267.0
2021-08-18 15:55:00,152.5,152.5,152.1,152.27,453853.0,147.6586,147.6586,147.2713,147.4359,453853.0
2021-08-19 09:30:00,151.37,152.12,151.21,151.95,278086.0,146.5645,147.2907,146.4096,147.1261,278086.0
2021-08-19 09:35:00,151.94,152.1,151.4,151.47,195404.0,147.1164,147.2713,146.5936,146.6613,195404.0
2021-08-19 09:40:00,151.47,151.84,151.3,151.77,232572.0,146.6613,147.0196,146.4967,146.9518,232572.0
2021-08-19 09:45:00,151.77,152.18,151.46,151.68,275714.0,146.9518,147.3488,146.6516,146.8647,275714.0
2021-08-19 09:50:00,151.69,152.05,151.67,151.87,176852.0,146.8743,147.2229,146.855,147.0486,176852.0
2021-08-19 09:55:00,151.88,151.91,151.56,151.6,183642.0,147.0583,147.0874,146.7485,146.7872,183642.0
2021-08-19 10:00:00,151.61,152.21,151.59,151.95,190459.0,146.7969,147.3778,146.7775,147.1261,190459.0
2021-08-19 10:05:00,151.94,152.16,151.87,152.12,107288.0,147.1164,147.3294,147.0486,147.2907,107288.0
2021-08-19 10:10:00,152.12,152.29,152.03,152.14,100684.0,147.2907,147.4553,147.2036,147.3101,100684.0
2021-08-19 10:15:00,152.16,152.58,152.02,152.4,173445.0,147.3294,147.7361,147.1939,147.5618,173445.0
2021-08-19 10:20:00,152.39,152.54,152.27,152.28,92419.0,147.5521,147.6974,147.4359,147.4456,92419.0
2021-08-19 10:25:00,152.29,152.45,152.19,152.36,101672.0,147.4553,147.6102,147.3585,147.5231,101672.0
2021-08-19 10:30:00,152.36,152.41,152.07,152.14,90564.0,147.5231,147.5715,147.2423,147.3101,90564.0
2021-08-19 10:35:00,152.14,152.19,151.95,152.02,74777.0,147.3101,147.3585,147.1261,147.1939,74777.0
2021-08-19 10:40:00,152.02,152.15,151.95,152.09,76464.0,147.1939,147.3197,147.1261,147.2616,76464.0
2021-08-19 10:45:00,152.1,152.17,151.93,152.0,54775.0,147.2713,147.3391,147.1067,147.1745,54775.0
2021-08-19 10:50:00,151.98,152.4,151.96,152.37,81860.0,147.1551,147.5618,147.1358,147.5328,81860.0
2021-08-19 10:55:00,152.37,152.88,152.37,152.82,120277.0,147.5328,148.0266,147.5328,147.9685,120277.0
2021-08-19 11:00:00,152.83,153.05,152.79,153.05,92349.0,147.9782,148.1912,147.9394,148.1912,92349.0
2021-08-19 11:05:00,153.06,153.1,152.76,152.83,60245.0,148.2009,148.2396,147.9104,147.9782,60245.0
2021-08-19 11:10:00,152.84,153.15,152.84,152.99,92957.0,147.9878,148.288,147.9878,148.1331,92957.0
2021-08-19 11:15:00,153.0,153.36,152.97,153.33,131275.0,148.1428,148.4913,148.1137,148.4623,131275.0
2021-08-19 11:20:00,153.36,153.4,153.17,153.4,151633.0,148.4913,148.5301,148.3074,148.5301,151633.0
2021-08-19 11:25:00,153.39,153.41,153.06,153.1,118036.0,148.5204,148.5397,148.2009,148.2396,118036.0
2021-08-19 11:30:00,153.1,153.36,153.1,153.3,95947.0,148.2396,148.4913,148.2396,148.4332,95947.0
2021-08-19 11:35:00,153.32,153.48,153.25,153.42,80643.0,148.4526,148.6075,148.3848,148.5494,80643.0
2021-08-19 11:40:00,153.43,153.67,153.39,153.66,63790.0,148.5591,148.7915,148.5204,148.7818,63790.0
2021-08-19 11:45:00,153.65,153.95,153.65,153.9,104357.0,148.7721,149.0626,148.7721,149.0142,104357.0
2021-08-19 11:50:00,153.9,153.97,153.81,153.83,84297.0,149.0142,149.082,148.927,148.9464,84297.0
2021-08-19 11:55:00,153.83,154.01,153.83,153.97,68785.0,148.9464,149.1207,148.9464,149.082,68785.0
2021-08-19 12:00:00,153.97,154.15,153.95,154.03,74646.0,149.082,149.2563,149.0626,149.1401,74646.0
2021-08-19 12:05:00,154.03,154.11,153.87,153.89,105723.0,149.1401,149.2175,148.9851,149.0045,105723.0
2021-08-19 12:10:00,153.88,154.04,153.86,153.91,82883.0,148.9948,149.1497,148.9755,149.0239,82883.0
2021-08-19 12:15:00,153.91,153.95,153.81,153.89,32407.0,149.0239,149.0626,148.927,149.0045,32407.0
2021-08-19 12:20:00,153.91,153.98,153.74,153.81,57963.0,149.0239,149.0916,148.8593,148.927,57963.0
2021-08-19 12:25:00,153.82,153.91,153.78,153.88,55096.0,148.9367,149.0239,148.898,148.9948,55096.0
2021-08-19 12:30:00,153.87,154.17,153.87,154.16,43628.0,148.9851,149.2756,148.9851,149.2659,43628.0
2021-08-19 12:35:00,154.17,154.25,154.07,154.24,35642.0,149.2756,149.3531,149.1788,149.3434,35642.0
2021-08-19 12:40:00,154.24,154.33,154.21,154.22,38507.0,149.3434,149.4305,149.3143,149.324,38507.0
2021-08-19 12:45:00,154.25,154.25,154.1,154.21,38236.0,149.3531,149.3531,149.2078,149.3143,38236.0
2021-08-19 12:50:00,154.23,154.27,154.18,154.26,34656.0,149.3337,149.3724,149.2853,149.3628,34656.0
2021-08-19 12:55:00,154.27,154.33,154.2,154.24,21900.0,149.3724,149.4305,149.3047,149.3434,21900.0
2021-08-19 13:00:00,154.25,154.26,154.01,154.01,37466.0,149.3531,149.3628,149.1207,149.1207,37466.0
2021-08-19 13:05:00,154.0,154.02,153.86,153.96,45045.0,149.111,149.1304,148.9755,149.0723,45045.0
2021-08-19 13:10:00,153.95,154.1,153.95,154.06,27972.0,149.0626,149.2078,149.0626,149.1691,27972.0
2021-08-19 13:15:00,154.05,154.07,153.88,153.94,25368.0,149.1594,149.1788,148.9948,149.0529,25368.0
2021-08-19 13:20:00,153.95,154.06,153.92,153.99,25388.0,149.0626,149.1691,149.0336,149.1013,25388.0
2021-08-19 13:25:00,154.02,154.03,153.81,153.81,43804.0,149.1304,149.1401,148.927,148.927,43804.0
2021-08-19 13:30:00,153.84,153.9,153.77,153.9,43452.0,148.9561,149.0142,148.8883,149.0142,43452.0
2021-08-19 13:35:00,153.87,153.93,153.73,153.92,72365.0,148.9851,149.0432,148.8496,149.0336,72365.0
2021-08-19 13:40:00,153.93,154.12,153.91,154.05,51539.0,149.0432,149.2272,149.0239,149.1594,51539.0
2021-08-19 13:45:00,154.05,154.07,153.92,154.02,32042.0,149.1594,149.1788,149.0336,149.1304,32042.0
2021-08-19 13:50:00,154.01,154.1,153.97,154.01,24192.0,149.1207,149.2078,149.082,149.1207,24192.0
2021-08-19 13:55:00,154.02,154.03,153.75,153.75,65329.0,149.1304,149.1401,148.8689,148.8689,65329.0
2021-08-19 14:00:00,153.75,153.9,153.59,153.59,41102.0,148.8689,149.0142,148.714,148.714,41102.0
2021-08-19 14:05:00,153.58,153.66,153.45,153.55,67792.0,148.7043,148.7818,148.5785,148.6753,67792.0
2021-08-19 14:10:00,153.56,153.67,153.45,153.54,63824.0,148.685,148.7915,148.5785,148.6656,63824.0
2021-08-19 14:15:00,153.53,153.62,153.37,153.58,57522.0,148.6559,148.7431,148.501,148.7043,57522.0
2021-08-19 14:20:00,153.58,153.68,153.47,153.68,51289.0,148.7043,148.8012,148.5978,148.8012,51289.0
2021-08-19 14:25:00,153.67,153.77,153.19,153.21,65313.0,148.7915,148.8883,148.3267,148.3461,65313.0
2021-08-19 14:30:00,153.2,153.29,152.96,153.29,141831.0,148.3364,148.4236,148.104,148.4236,141831.0
2021-08-19 14:35:00,153.25,153.45,153.24,153.33,81504.0,148.3848,148.5785,148.3751,148.4623,81504.0
2021-08-19 14:40:00,153.33,153.43,153.12,153.36,78048.0,148.4623,148.5591,148.2589,148.4913,78048.0
2021-08-19 14:45:00,153.37,153.41,153.21,153.3,72295.0,148.501,148.5397,148.3461,148.4332,72295.0
2021-08-19 14:50:00,153.28,153.64,153.08,153.64,117535.0,148.4139,148.7624,148.2202,148.7624,117535.0
2021-08-19 14:55:00,153.64,153.78,153.6,153.74,67194.0,148.7624,148.898,148.7237,148.8593,67194.0
2021-08-19 15:00:00,153.75,154.1,153.75,154.04,87165.0,148.8689,149.2078,148.8689,149.1497,87165.0
2021-08-19 15:05:00,154.04,154.14,153.93,154.04,116421.0,149.1497,149.2466,149.0432,149.1497,116421.0
2021-08-19 15:10:00,154.05,154.11,153.91,153.97,86929.0,149.1594,149.2175,149.0239,149.082,86929.0
2021-08-19 15:15:00,153.99,154.12,153.93,154.05,69375.0,149.1013,149.2272,149.0432,149.1594,69375.0
2021-08-19 15:20:00,154.08,154.13,153.96,154.04,83395.0,149.1885,149.2369,149.0723,149.1497,83395.0
2021-08-19 15:25:00,154.05,154.23,154.04,154.2,164498.0,149.1594,149.3337,149.1497,149.3047,164498.0
2021-08-19 15:30:00,154.19,154.26,154.08,154.23,166156.0,149.295,149.3628,149.1885,149.3337,166156.0
2021-08-19 15:35:00,154.23,154.29,153.93,153.94,179936.0,149.3337,149.3918,149.0432,149.0529,179936.0
2021-08-19 15:40:00,153.96,153.99,153.7,153.87,164154.0,149.0723,149.1013,148.8205,148.9851,164154.0
2021-08-19 15:45:00,153.87,153.87,153.68,153.81,159161.0,148.9851,148.9851,148.8012,148.927,159161.0
2021-08-19 15:50:00,153.81,153.91,153.58,153.63,334635.0,148.927,149.0239,148.7043,148.7528,334635.0
2021-08-19 15:55:00,153.64,153.82,153.55,153.78,340325.0,148.7624,148.9367,148.6753,148.898,340325.0
2021-08-20 09:30:00,154.35,154.51,154.21,154.35,193246.0,149.4499,149.6048,149.3143,149.4499,193246.0
2021-08-20 09:35:00,154.39,154.47,153.97,154.42,150811.0,149.4886,149.5661,149.082,149.5177,150811.0
2021-08-20 09:40:00,154.44,154.5,154.18,154.5,118107.0,149.537,149.5951,149.2853,149.5951,118107.0
2021-08-20 09:45:00,154.51,154.98,154.48,154.76,94807.0,149.6048,150.0599,149.5758,149.8469,94807.0
2021-08-20 09:50:00,154.75,155.14,154.75,155.08,89763.0,149.8372,150.2148,149.8372,150.1567,89763.0
2021-08-20 09:55:00,155.09,155.27,155.0,155.1,219895.0,150.1664,150.3407,150.0793,150.1761,219895.0
2021-08-20 10:00:00,155.11,155.37,155.06,155.32,142594.0,150.1858,150.4375,150.1374,150.3891,142594.0
2021-08-20 10:05:00,155.33,155.41,155.25,155.34,158426.0,150.3988,150.4762,150.3213,150.4085,158426.0
2021-08-20 10:10:00,155.33,155.52,155.32,155.38,116727.0,150.3988,150.5828,150.3891,150.4472,116727.0
2021-08-20 10:15:00,155.38,155.64,155.36,155.62,199250.0,150.4472,150.6989,150.4278,150.6796,199250.0
2021-08-20 10:20:00,155.62,155.79,155.62,155.75,293039.0,150.6796,150.8442,150.6796,150.8055,293039.0
2021-08-20 10:25:00,155.76,155.8,155.42,155.52,166848.0,150.8151,150.8539,150.4859,150.5828,166848.0
2021-08-20 10:30:00,155.52,155.77,155.51,155.76,145312.0,150.5828,150.8248,150.5731,150.8151,145312.0
2021-08-20 10:35:00,155.78,155.86,155.67,155.7,96247.0,150.8345,150.912,150.728,150.757,96247.0
2021-08-20 10:40:00,155.71,155.82,155.6,155.68,57650.0,150.7667,150.8732,150.6602,150.7377,57650.0
2021-08-20 10:45:00,155.7,155.75,155.61,155.62,53154.0,150.757,150.8055,150.6699,150.6796,53154.0
2021-08-20 10:50:00,155.62,155.64,155.43,155.61,71755.0,150.6796,150.6989,150.4956,150.6699,71755.0
2021-08-20 10:55:00,155.61,155.69,155.42,155.42,58922.0,150.6699,150.7474,150.4859,150.4859,58922.0
2021-08-20 11:00:00,155.41,155.46,155.28,155.28,47910.0,150.4762,150.5247,150.3504,150.3504,47910.0
2021-08-20 11:05:00,155.28,155.39,155.26,155.38,54874.0,150.3504,150.4569,150.331,150.4472,54874.0
2021-08-20 11:10:00,155.36,155.45,155.31,155.41,48915.0,150.4278,150.515,150.3794,150.4762,48915.0
2021-08-20 11:15:00,155.43,155.46,155.26,155.3,43024.0,150.4956,150.5247,150.331,150.3697,43024.0
2021-08-20 11:20:00,155.31,155.35,155.25,155.3,48601.0,150.3794,150.4182,150.3213,150.3697,48601.0
2021-08-20 11:25:00,155.29,155.36,155.2,155.25,42763.0,150.3601,150.4278,150.2729,150.3213,42763.0
2021-08-20 11:30:00,155.23,155.48,155.21,155.46,32988.0,150.302,150.544,150.2826,150.5247,32988.0
2021-08-20 11:35:00,155.47,155.49,155.11,155.16,47053.0,150.5343,150.5537,150.1858,150.2342,47053.0
2021-08-20 11:40:00,155.15,155.16,154.94,155.04,50087.0,150.2245,150.2342,150.0212,150.118,50087.0
2021-08-20 11:45:00,155.04,155.07,154.9,154.99,27180.0,150.118,150.147,149.9824,150.0696,27180.0
2021-08-20 11:50:00,155.0,155.07,154.84,154.91,36076.0,150.0793,150.147,149.9243,149.9921,36076.0
2021-08-20 11:55:00,154.91,154.95,154.79,154.94,40957.0,149.9921,150.0309,149.8759,150.0212,40957.0
2021-08-20 12:00:00,154.93,155.18,154.87,155.17,31755.0,150.0115,150.2536,149.9534,150.2439,31755.0
2021-08-20 12:05:00,155.17,155.19,155.02,155.04,71179.0,150.2439,150.2632,150.0986,150.118,71179.0
2021-08-20 12:10:00,155.03,155.04,154.87,154.98,37680.0,150.1083,150.118,149.9534,150.0599,37680.0
2021-08-20 12:15:00,154.99,155.21,154.95,155.14,48047.0,150.0696,150.2826,150.0309,150.2148,48047.0
2021-08-20 12:20:00,155.13,155.23,155.1,155.22,24566.0,150.2051,150.302,150.1761,150.2923,24566.0
2021-08-20 12:25:00,155.25,155.4,155.17,155.39,67799.0,150.3213,150.4666,150.2439,150.4569,67799.0
2021-08-20 12:30:00,155.4,155.48,155.38,155.46,37668.0,150.4666,150.544,150.4472,150.5247,37668.0
2021-08-20 12:35:00,155.44,155.55,155.44,155.52,29118.0,150.5053,150.6118,150.5053,150.5828,29118.0
2021-08-20 12:40:00,155.52,155.55,155.42,155.5,55253.0,150.5828,150.6118,150.4859,150.5634,55253.0
2021-08-20 12:45:00,155.48,155.58,155.46,155.56,42364.0,150.544,150.6409,150.5247,150.6215,42364.0
2021-08-20 12:50:00,155.55,155.6,155.52,155.56,34981.0,150.6118,150.6602,150.5828,150.6215,34981.0
2021-08-20 12:55:00,155.56,155.58,155.47,155.51,38751.0,150.6215,150.6409,150.5343,150.5731,38751.0
2021-08-20 13:00:00,155.53,155.54,155.45,155.5,34799.0,150.5924,150.6021,150.515,150.5634,34799.0
2021-08-20 13:05:00,155.49,155.52,155.44,155.48,33082.0,150.5537,150.5828,150.5053,150.544,33082.0
2021-08-20 13:10:00,155.49,155.6,155.48,155.59,29958.0,150.5537,150.6602,150.544,150.6505,29958.0
2021-08-20 13:15:00,155.6,155.61,155.47,155.49,43985.0,150.6602,150.6699,150.5343,150.5537,43985.0
2021-08-20 13:20:00,155.49,155.52,155.46,155.51,30353.0,150.5537,150.5828,150.5247,150.5731,30353.0
2021-08-20 13:25:00,155.53,155.53,155.46,155.47,28516.0,150.5924,150.5924,150.5247,150.5343,28516.0
2021-08-20 13:30:00,155.48,155.55,155.43,155.45,87494.0,150.544,150.6118,150.4956,150.515,87494.0
2021-08-20 13:35:00,155.45,155.46,155.33,155.34,33691.0,150.515,150.5247,150.3988,150.4085,33691.0
2021-08-20 13:40:00,155.33,155.38,155.31,155.33,32016.0,150.3988,150.4472,150.3794,150.3988,32016.0
2021-08-20 13:45:00,155.34,155.35,155.28,155.3,51204.0,150.4085,150.4182,150.3504,150.3697,51204.0
2021-08-20 13:50:00,155.3,155.37,155.25,155.31,30419.0,150.3697,150.4375,150.3213,150.3794,30419.0
2021-08-20 13:55:00,155.33,155.34,155.25,155.33,30595.0,150.3988,150.4085,150.3213,150.3988,30595.0
2021-08-20 14:00:00,155.34,155.47,155.33,155.47,29335.0,150.4085,150.5343,150.3988,150.5343,29335.0
2021-08-20 14:05:00,155.47,155.56,155.46,155.56,22666.0,150.5343,150.6215,150.5247,150.6215,22666.0
2021-08-20 14:10:00,155.56,155.6,155.51,155.53,24438.0,150.6215,150.6602,150.5731,150.5924,24438.0
2021-08-20 14:15:00,155.53,155.57,155.46,155.51,25624.0,150.5924,150.6312,150.5247,150.5731,25624.0
2021-08-20 14:20:00,155.51,155.51,155.37,155.4,40365.0,150.5731,150.5731,150.4375,150.4666,40365.0
2021-08-20 14:25:00,155.41,155.47,155.39,155.42,16763.0,150.4762,150.5343,150.4569,150.4859,16763.0
2021-08-20 14:30:00,155.42,155.46,155.36,155.4,17658.0,150.4859,150.5247,150.4278,150.4666,17658.0
2021-08-20 14:35:00,155.39,155.54,155.38,155.5,20272.0,150.4569,150.6021,150.4472,150.5634,20272.0
2021-08-20 14:40:00,155.5,155.56,155.41,155.44,32727.0,150.5634,150.6215,150.4762,150.5053,32727.0
2021-08-20 14:45:00,155.44,155.48,155.38,155.41,36786.0,150.5053,150.544,150.4472,150.4762,36786.0
2021-08-20 14:50:00,155.4,155.48,155.39,155.47,45314.0,150.4666,150.544,150.4569,150.5343,45314.0
2021-08-20 14:55:00,155.46,155.55,155.45,155.55,23505.0,150.5247,150.6118,150.515,150.6118,23505.0
2021-08-20 15:00:00,155.54,155.57,155.52,155.54,31396.0,150.6021,150.6312,150.5828,150.6021,31396.0
2021-08-20 15:05:00,155.53,155.59,155.49,155.58,19188.0,150.5924,150.6505,150.5537,150.6409,19188.0
2021-08-20 15:10:00,155.58,155.66,155.57,155.64,33674.0,150.6409,150.7183,150.6312,150.6989,33674.0
2021-08-20 15:15:00,155.64,155.66,155.62,155.62,41297.0,150.6989,150.7183,150.6796,150.6796,41297.0
2021-08-20 15:20:00,155.62,155.72,155.61,155.72,40071.0,150.6796,150.7764,150.6699,150.7764,40071.0
2021-08-20 15:25:00,155.72,155.72,155.66,155.71,33991.0,150.7764,150.7764,150.7183,150.7667,33991.0
2021-08-20 15:30:00,155.71,155.75,155.66,155.74,68598.0,150.7667,150.8055,150.7183,150.7958,68598.0
2021-08-20 15:35:00,155.75,155.83,155.74,155.83,81210.0,150.8055,150.8829,150.7958,150.8829,81210.0
2021-08-20 15:40:00,155.83,155.84,155.75,155.83,70817.0,150.8829,150.8926,150.8055,150.8829,70817.0
2021-08-20 15:45:00,155.82,155.84,155.73,155.76,141410.0,150.8732,150.8926,150.7861,150.8151,141410.0
2021-08-20 15:50:00,155.77,155.85,155.73,155.75,187993.0,150.8248,150.9023,150.7861,150.8055,187993.0
2021-08-20 15:55:00,155.75,155.88,155.7,155.75,517793.0,150.8055,150.9313,150.757,150.8055,517793.0
2021-08-23 09:30:00,156.15,156.64,156.14,156.4,174858.0,151.1928,151.6672,151.1831,151.4348,174858.0
2021-08-23 09:35:00,156.38,156.96,156.33,156.93,169658.0,151.4155,151.977,151.367,151.948,169658.0
2021-08-23 09:40:00,156.91,157.06,156.84,156.86,205625.0,151.9286,152.0739,151.8609,151.8802,205625.0
2021-08-23 09:45:00,156.88,156.98,156.81,156.93,76782.0,151.8996,151.9964,151.8318,151.948,76782.0
2021-08-23 09:50:00,156.93,156.93,156.75,156.77,137493.0,151.948,151.948,151.7737,151.7931,137493.0
2021-08-23 09:55:00,156.77,156.89,156.75,156.86,137176.0,151.7931,151.9093,151.7737,151.8802,137176.0
2021-08-23 10:00:00,156.86,157.05,156.71,157.03,200925.0,151.8802,152.0642,151.735,152.0448,200925.0
2021-08-23 10:05:00,157.03,157.08,156.98,157.0,64868.0,152.0448,152.0932,151.9964,152.0158,64868.0
2021-08-23 10:10:00,157.01,157.05,156.85,156.93,69155.0,152.0255,152.0642,151.8705,151.948,69155.0
2021-08-23 10:15:00,156.93,157.0,156.84,156.95,65429.0,151.948,152.0158,151.8609,151.9674,65429.0
2021-08-23 10:20:00,156.98,157.11,156.95,157.1,51431.0,151.9964,152.1223,151.9674,152.1126,51431.0
2021-08-23 10:25:00,157.11,157.18,156.95,156.96,62610.0,152.1223,152.1901,151.9674,151.977,62610.0
2021-08-23 10:30:00,157.0,157.2,156.95,157.18,68152.0,152.0158,152.2094,151.9674,152.1901,68152.0
2021-08-23 10:35:00,157.19,157.21,157.06,157.21,73555.0,152.1997,152.2191,152.0739,152.2191,73555.0
2021-08-23 10:40:00,157.22,157.26,157.13,157.25,54316.0,152.2288,152.2675,152.1416,152.2578,54316.0
2021-08-23 10:45:00,157.25,157.29,157.16,157.19,42676.0,152.2578,152.2966,152.1707,152.1997,42676.0
2021-08-23 10:50:00,157.2,157.26,157.17,157.24,44787.0,152.2094,152.2675,152.1804,152.2482,44787.0
2021-08-23 10:55:00,157.23,157.26,157.15,157.19,44391.0,152.2385,152.2675,152.161,152.1997,44391.0
2021-08-23 11:00:00,157.19,157.25,157.16,157.17,50603.0,152.1997,152.2578,152.1707,152.1804,50603.0
2021-08-23 11:05:00,157.17,157.24,157.15,157.22,36940.0,152.1804,152.2482,152.161,152.2288,36940.0
2021-08-23 11:10:00,157.22,157.32,157.2,157.27,53505.0,152.2288,152.3256,152.2094,152.2772,53505.0
2021-08-23 11:15:00,157.27,157.3,157.23,157.24,40646.0,152.2772,152.3062,152.2385,152.2482,40646.0
2021-08-23 11:20:00,157.23,157.28,157.2,157.2,15619.0,152.2385,152.2869,152.2094,152.2094,15619.0
2021-08-23 11:25:00,157.2,157.34,157.19,157.3,43840.0,152.2094,152.345,152.1997,152.3062,43840.0
2021-08-23 11:30:00,157.3,157.45,157.3,157.4,101338.0,152.3062,152.4515,152.3062,152.4031,101338.0
2021-08-23 11:35:00,157.41,157.43,157.37,157.4,97396.0,152.4128,152.4321,152.374,152.4031,97396.0
2021-08-23 11:40:00,157.4,157.44,157.34,157.42,45884.0,152.4031,152.4418,152.345,152.4224,45884.0
2021-08-23 11:45:00,157.43,157.49,157.42,157.44,23693.0,152.4321,152.4902,152.4224,152.4418,23693.0
2021-08-23 11:50:00,157.45,157.52,157.44,157.52,24820.0,152.4515,152.5193,152.4418,152.5193,24820.0
2021-08-23 11:55:00,157.51,157.6,157.49,157.59,34270.0,152.5096,152.5967,152.4902,152.587,34270.0
2021-08-23 12:00:00,157.57,157.63,157.52,157.53,26686.0,152.5677,152.6258,152.5193,152.5289,26686.0
2021-08-23 12:05:00,157.53,157.6,157.53,157.6,26224.0,152.5289,152.5967,152.5289,152.5967,26224.0
2021-08-23 12:10:00,157.6,157.61,157.58,157.6,16423.0,152.5967,152.6064,152.5774,152.5967,16423.0
2021-08-23 12:15:00,157.6,157.6,157.5,157.5,27578.0,152.5967,152.5967,152.4999,152.4999,27578.0
2021-08-23 12:20:00,157.51,157.56,157.49,157.52,18426.0,152.5096,152.558,152.4902,152.5193,18426.0
2021-08-23 12:25:00,157.53,157.56,157.51,157.56,24718.0,152.5289,152.558,152.5096,152.558,24718.0
2021-08-23 12:30:00,157.56,157.62,157.55,157.56,18958.0,152.558,152.6161,152.5483,152.558,18958.0
2021-08-23 12:35:00,157.57,157.58,157.49,157.53,16839.0,152.5677,152.5774,152.4902,152.5289,16839.0
2021-08-23 12:40:00,157.53,157.58,157.53,157.56,15079.0,152.5289,152.5774,152.5289,152.558,15079.0
2021-08-23 12:45:00,157.57,157.58,157.49,157.49,21121.0,152.5677,152.5774,152.4902,152.4902,21121.0
2021-08-23 12:50:00,157.5,157.59,157.48,157.56,25555.0,152.4999,152.587,152.4805,152.558,25555.0
2021-08-23 12:55:00,157.56,157.69,157.55,157.68,90467.0,152.558,152.6839,152.5483,152.6742,90467.0
2021-08-23 13:00:00,157.68,157.73,157.66,157.7,30025.0,152.6742,152.7226,152.6548,152.6935,30025.0
2021-08-23 13:05:00,157.7,157.71,157.68,157.69,32246.0,152.6935,152.7032,152.6742,152.6839,32246.0
2021-08-23 13:10:00,157.68,157.72,157.68,157.69,53327.0,152.6742,152.7129,152.6742,152.6839,53327.0
2021-08-23 13:15:00,157.69,157.7,157.62,157.65,55015.0,152.6839,152.6935,152.6161,152.6451,55015.0
2021-08-23 13:20:00,157.65,157.67,157.63,157.64,63958.0,152.6451,152.6645,152.6258,152.6355,63958.0
2021-08-23 13:25:00,157.63,157.63,157.49,157.54,103091.0,152.6258,152.6258,152.4902,152.5386,103091.0
2021-08-23 13:30:00,157.54,157.59,157.5,157.59,55355.0,152.5386,152.587,152.4999,152.587,55355.0
2021-08-23 13:35:00,157.59,157.6,157.46,157.48,113850.0,152.587,152.5967,152.4612,152.4805,113850.0
2021-08-23 13:40:00,157.5,157.65,157.5,157.61,22406.0,152.4999,152.6451,152.4999,152.6064,22406.0
2021-08-23 13:45:00,157.61,157.7,157.6,157.69,21887.0,152.6064,152.6935,152.5967,152.6839,21887.0
2021-08-23 13:50:00,157.7,157.72,157.69,157.71,23813.0,152.6935,152.7129,152.6839,152.7032,23813.0
2021-08-23 13:55:00,157.71,157.73,157.63,157.65,58294.0,152.7032,152.7226,152.6258,152.6451,58294.0
2021-08-23 14:00:00,157.65,157.71,157.64,157.69,23533.0,152.6451,152.7032,152.6355,152.6839,23533.0
2021-08-23 14:05:00,157.7,157.75,157.69,157.72,18342.0,152.6935,152.742,152.6839,152.7129,18342.0
2021-08-23 14:10:00,157.72,157.75,157.65,157.68,92159.0,152.7129,152.742,152.6451,152.6742,92159.0
2021-08-23 14:15:00,157.69,157.73,157.66,157.73,23954.0,152.6839,152.7226,152.6548,152.7226,23954.0
2021-08-23 14:20:00,157.73,157.77,157.68,157.69,19248.0,152.7226,152.7613,152.6742,152.6839,19248.0
2021-08-23 14:25:00,157.69,157.73,157.67,157.71,36133.0,152.6839,152.7226,152.6645,152.7032,36133.0
2021-08-23 14:30:00,157.71,157.8,157.7,157.8,22271.0,152.7032,152.7904,152.6935,152.7904,22271.0
2021-08-23 14:35:00,157.81,157.85,157.8,157.83,26130.0,152.8001,152.8388,152.7904,152.8194,26130.0
2021-08-23 14:40:00,157.84,157.87,157.82,157.82,17065.0,152.8291,152.8582,152.8097,152.8097,17065.0
2021-08-23 14:45:00,157.82,157.9,157.81,157.9,22079.0,152.8097,152.8872,152.8001,152.8872,22079.0
2021-08-23 14:50:00,157.91,157.94,157.9,157.94,32166.0,152.8969,152.9259,152.8872,152.9259,32166.0
2021-08-23 14:55:00,157.94,157.98,157.91,157.92,24832.0,152.9259,152.9647,152.8969,152.9066,24832.0
2021-08-23 15:00:00,157.92,157.93,157.88,157.9,21091.0,152.9066,152.9162,152.8678,152.8872,21091.0
2021-08-23 15:05:00,157.91,157.92,157.85,157.85,18045.0,152.8969,152.9066,152.8388,152.8388,18045.0
2021-08-23 15:10:00,157.85,157.88,157.82,157.85,39082.0,152.8388,152.8678,152.8097,152.8388,39082.0
2021-08-23 15:15:00,157.84,157.86,157.8,157.8,30536.0,152.8291,152.8485,152.7904,152.7904,30536.0
2021-08-23 15:20:00,157.8,157.81,157.72,157.74,33521.0,152.7904,152.8001,152.7129,152.7323,33521.0
2021-08-23 15:25:00,157.75,157.82,157.74,157.81,22843.0,152.742,152.8097,152.7323,152.8001,22843.0
2021-08-23 15:30:00,157.81,157.92,157.81,157.92,45367.0,152.8001,152.9066,152.8001,152.9066,45367.0
2021-08-23 15:35:00,157.93,157.93,157.82,157.83,45953.0,152.9162,152.9162,152.8097,152.8194,45953.0
2021-08-23 15:40:00,157.82,157.86,157.78,157.83,47273.0,152.8097,152.8485,152.771,152.8194,47273.0
2021-08-23 15:45:00,157.83,157.94,157.78,157.89,47037.0,152.8194,152.9259,152.771,152.8775,47037.0
2021-08-23 15:50:00,157.89,157.94,157.81,157.82,196756.0,152.8775,152.9259,152.8001,152.8097,196756.0
2021-08-23 15:55:00,157.83,157.83,157.68,157.74,282746.0,152.8194,152.8194,152.6742,152.7323,282746.0
2021-08-24 09:30:00,157.9,158.04,157.71,157.83,192113.0,152.8872,153.0228,152.7032,152.8194,192113.0
2021-08-24 09:35:00,157.82,157.97,157.64,157.81,90161.0,152.8097,152.955,152.6355,152.8001,90161.0
2021-08-24 09:40:00,157.82,158.01,157.72,157.99,74691.0,152.8097,152.9937,152.7129,152.9743,74691.0
2021-08-24 09:45:00,158.01,158.13,157.97,157.98,111723.0,152.9937,153.1099,152.955,152.9647,111723.0
2021-08-24 09:50:00,158.0,158.06,157.75,157.88,55471.0,152.984,153.0421,152.742,152.8678,55471.0
2021-08-24 09:55:00,157.89,157.99,157.86,157.86,65723.0,152.8775,152.9743,152.8485,152.8485,65723.0
2021-08-24 10:00:00,157.87,157.99,157.79,157.92,67822.0,152.8582,152.9743,152.7807,152.9066,67822.0
2021-08-24 10:05:00,157.92,158.0,157.72,157.96,79757.0,152.9066,152.984,152.7129,152.9453,79757.0
2021-08-24 10:10:00,157.97,158.03,157.82,157.87,35187.0,152.955,153.0131,152.8097,152.8582,35187.0
2021-08-24 10:15:00,157.89,158.0,157.85,157.97,27185.0,152.8775,152.984,152.8388,152.955,27185.0
2021-08-24 10:20:00,157.97,158.05,157.97,158.02,33543.0,152.955,153.0324,152.955,153.0034,33543.0
2021-08-24 10:25:00,158.03,158.04,157.97,158.0,42857.0,153.0131,153.0228,152.955,152.984,42857.0
2021-08-24 10:30:00,158.0,158.04,157.94,158.0,36842.0,152.984,153.0228,152.9259,152.984,36842.0
2021-08-24 10:35:00,158.03,158.1,158.0,158.09,28859.0,153.0131,153.0809,152.984,153.0712,28859.0
2021-08-24 10:40:00,158.1,158.1,157.97,158.0,40630.0,153.0809,153.0809,152.955,152.984,40630.0
2021-08-24 10:45:00,158.0,158.01,157.9,157.92,24929.0,152.984,152.9937,152.8872,152.9066,24929.0
2021-08-24 10:50:00,157.92,157.98,157.82,157.83,65312.0,152.9066,152.9647,152.8097,152.8194,65312.0
2021-08-24 10:55:00,157.82,157.86,157.79,157.83,27525.0,152.8097,152.8485,152.7807,152.8194,27525.0
2021-08-24 11:00:00,157.81,157.84,157.7,157.75,44690.0,152.8001,152.8291,152.6935,152.742,44690.0
2021-08-24 11:05:00,157.75,157.85,157.73,157.78,21285.0,152.742,152.8388,152.7226,152.771,21285.0
2021-08-24 11:10:00,157.79,157.82,157.74,157.82,21776.0,152.7807,152.8097,152.7323,152.8097,21776.0
2021-08-24 11:15:00,157.81,157.87,157.73,157.85,20494.0,152.8001,152.8582,152.7226,152.8388,20494.0
2021-08-24 11:20:00,157.84,157.89,157.81,157.82,20681.0,152.8291,152.8775,152.8001,152.8097,20681.0
2021-08-24 11:25:00,157.83,157.84,157.54,157.54,37538.0,152.8194,152.8291,152.5386,152.5386,37538.0
2021-08-24 11:30:00,157.54,157.54,157.43,157.48,98305.0,152.5386,152.5386,152.4321,152.4805,98305.0
2021-08-24 11:35:00,157.49,157.64,157.49,157.62,24230.0,152.4902,152.6355,152.4902,152.6161,24230.0
2021-08-24 11:40:00,157.62,157.67,157.58,157.64,113443.0,152.6161,152.6645,152.5774,152.6355,113443.0
2021-08-24 11:45:00,157.63,157.67,157.57,157.59,17452.0,152.6258,152.6645,152.5677,152.587,17452.0
2021-08-24 11:50:00,157.6,157.74,157.6,157.68,49190.0,152.5967,152.7323,152.5967,152.6742,49190.0
2021-08-24 11:55:00,157.67,157.83,157.66,157.81,25604.0,152.6645,152.8194,152.6548,152.8001,25604.0
2021-08-24 12:00:00,157.81,157.84,157.69,157.75,23888.0,152.8001,152.8291,152.6839,152.742,23888.0
2021-08-24 12:05:00,157.76,157.82,157.7,157.77,42745.0,152.7516,152.8097,152.6935,152.7613,42745.0
2021-08-24 12:10:00,157.77,157.84,157.76,157.77,14620.0,152.7613,152.8291,152.7516,152.7613,14620.0
2021-08-24 12:15:00,157.77,157.78,157.67,157.71,18259.0,152.7613,152.771,152.6645,152.7032,18259.0
2021-08-24 12:20:00,157.7,157.72,157.63,157.64,22135.0,152.6935,152.7129,152.6258,152.6355,22135.0
2021-08-24 12:25:00,157.64,157.66,157.55,157.56,27072.0,152.6355,152.6548,152.5483,152.558,27072.0
2021-08-24 12:30:00,157.56,157.6,157.49,157.59,24490.0,152.558,152.5967,152.4902,152.587,24490.0
2021-08-24 12:35:00,157.58,157.59,157.52,157.54,11784.0,152.5774,152.587,152.5193,152.5386,11784.0
2021-08-24 12:40:00,157.55,157.59,157.51,157.59,15262.0,152.5483,152.587,152.5096,152.587,15262.0
2021-08-24 12:45:00,157.59,157.63,157.57,157.59,15314.0,152.587,152.6258,152.5677,152.587,15314.0
2021-08-24 12:50:00,157.59,157.6,157.54,157.57,27310.0,152.587,152.5967,152.5386,152.5677,27310.0
2021-08-24 12:55:00,157.59,157.61,157.54,157.57,9738.0,152.587,152.6064,152.5386,152.5677,9738.0
2021-08-24 13:00:00,157.59,157.66,157.57,157.65,23658.0,152.587,152.6548,152.5677,152.6451,23658.0
2021-08-24 13:05:00,157.65,157.65,157.6,157.62,18174.0,152.6451,152.6451,152.5967,152.6161,18174.0
2021-08-24 13:10:00,157.62,157.63,157.53,157.55,27452.0,152.6161,152.6258,152.5289,152.5483,27452.0
2021-08-24 13:15:00,157.56,157.6,157.52,157.56,15950.0,152.558,152.5967,152.5193,152.558,15950.0
2021-08-24 13:20:00,157.55,157.59,157.5,157.54,17813.0,152.5483,152.587,152.4999,152.5386,17813.0
2021-08-24 13:25:00,157.53,157.59,157.52,157.57,15869.0,152.5289,152.587,152.5193,152.5677,15869.0
2021-08-24 13:30:00,157.57,157.6,157.55,157.57,20813.0,152.5677,152.5967,152.5483,152.5677,20813.0
2021-08-24 13:35:00,157.56,157.64,157.56,157.64,13411.0,152.558,152.6355,152.558,152.6355,13411.0
2021-08-24 13:40:00,157.63,157.66,157.62,157.62,77358.0,152.6258,152.6548,152.6161,152.6161,77358.0
2021-08-24 13:45:00,157.62,157.64,157.59,157.6,17368.0,152.6161,152.6355,152.587,152.5967,17368.0
2021-08-24 13:50:00,157.61,157.65,157.57,157.64,14679.0,152.6064,152.6451,152.5677,152.6355,14679.0
2021-08-24 13:55:00,157.65,157.67,157.59,157.6,14080.0,152.6451,152.6645,152.587,152.5967,14080.0
2021-08-24 14:00:00,157.6,157.63,157.57,157.57,19778.0,152.5967,152.6258,152.5677,152.5677,19778.0
2021-08-24 14:05:00,157.57,157.58,157.53,157.54,23089.0,152.5677,152.5774,152.5289,152.5386,23089.0
2021-08-24 14:10:00,157.54,157.59,157.52,157.58,12672.0,152.5386,152.587,152.5193,152.5774,12672.0
2021-08-24 14:15:00,157.58,157.62,157.55,157.6,78947.0,152.5774,152.6161,152.5483,152.5967,78947.0
2021-08-24 14:20:00,157.6,157.61,157.56,157.58,20208.0,152.5967,152.6064,152.558,152.5774,20208.0
2021-08-24 14:25:00,157.6,157.6,157.54,157.55,22540.0,152.5967,152.5967,152.5386,152.5483,22540.0
2021-08-24 14:30:00,157.56,157.63,157.55,157.63,17748.0,152.558,152.6258,152.5483,152.6258,17748.0
2021-08-24 14:35:00,157.63,157.63,157.54,157.56,139410.0,152.6258,152.6258,152.5386,152.558,139410.0
2021-08-24 14:40:00,157.57,157.58,157.54,157.56,14426.0,152.5677,152.5774,152.5386,152.558,14426.0
2021-08-24 14:45:00,157.57,157.59,157.56,157.59,14060.0,152.5677,152.587,152.558,152.587,14060.0
2021-08-24 14:50:00,157.59,157.61,157.56,157.6,16673.0,152.587,152.6064,152.558,152.5967,16673.0
2021-08-24 14:55:00,157.6,157.67,157.59,157.66,19678.0,152.5967,152.6645,152.587,152.6548,19678.0
2021-08-24 15:00:00,157.67,157.7,157.65,157.65,66262.0,152.6645,152.6935,152.6451,152.6451,66262.0
2021-08-24 15:05:00,157.65,157.65,157.59,157.62,13141.0,152.6451,152.6451,152.587,152.6161,13141.0
2021-08-24 15:10:00,157.62,157.64,157.6,157.62,20832.0,152.6161,152.6355,152.5967,152.6161,20832.0
2021-08-24 15:15:00,157.63,157.69,157.61,157.67,28831.0,152.6258,152.6839,152.6064,152.6645,28831.0
2021-08-24 15:20:00,157.67,157.77,157.65,157.75,42246.0,152.6645,152.7613,152.6451,152.742,42246.0
2021-08-24 15:25:00,157.75,157.75,157.68,157.72,28760.0,152.742,152.742,152.6742,152.7129,28760.0
2021-08-24 15:30:00,157.73,157.74,157.66,157.67,40467.0,152.7226,152.7323,152.6548,152.6645,40467.0
2021-08-24 15:35:00,157.66,157.67,157.6,157.63,40957.0,152.6548,152.6645,152.5967,152.6258,40957.0
2021-08-24 15:40:00,157.63,157.65,157.57,157.58,57692.0,152.6258,152.6451,152.5677,152.5774,57692.0
2021-08-24 15:45:00,157.57,157.59,157.52,157.53,228107.0,152.5677,152.587,152.5193,152.5289,228107.0
2021-08-24 15:50:00,157.54,157.56,157.45,157.47,386261.0,152.5386,152.558,152.4515,152.4709,386261.0
2021-08-24 15:55:00,157.48,157.58,157.46,157.56,427382.0,152.4805,152.5774,152.4612,152.558,427382.0
2021-08-25 09:30:00,157.86,158.36,157.86,158.09,161685.0,152.8485,153.3326,152.8485,153.0712,161685.0
2021-08-25 09:35:00,158.1,158.19,157.95,157.95,91774.0,153.0809,153.168,152.9356,152.9356,91774.0
2021-08-25 09:40:00,157.96,158.04,157.91,157.92,75680.0,152.9453,153.0228,152.8969,152.9066,75680.0
2021-08-25 09:45:00,157.94,157.98,157.81,157.87,65728.0,152.9259,152.9647,152.8001,152.8582,65728.0
2021-08-25 09:50:00,157.87,157.88,157.6,157.62,75887.0,152.8582,152.8678,152.5967,152.6161,75887.0
2021-08-25 09:55:00,157.62,157.8,157.61,157.8,50931.0,152.6161,152.7904,152.6064,152.7904,50931.0
2021-08-25 10:00:00,157.8,157.8,157.61,157.66,79488.0,152.7904,152.7904,152.6064,152.6548,79488.0
2021-08-25 10:05:00,157.66,157.71,157.47,157.5,71337.0,152.6548,152.7032,152.4709,152.4999,71337.0
2021-08-25 10:10:00,157.5,157.66,157.47,157.62,78539.0,152.4999,152.6548,152.4709,152.6161,78539.0
2021-08-25 10:15:00,157.63,157.81,157.63,157.77,57909.0,152.6258,152.8001,152.6258,152.7613,57909.0
2021-08-25 10:20:00,157.77,157.8,157.56,157.62,94486.0,152.7613,152.7904,152.558,152.6161,94486.0
2021-08-25 10:25:00,157.62,157.62,157.44,157.49,77715.0,152.6161,152.6161,152.4418,152.4902,77715.0
2021-08-25 10:30:00,157.51,157.57,157.27,157.41,100517.0,152.5096,152.5677,152.2772,152.4128,100517.0
2021-08-25 10:35:00,157.42,157.45,157.3,157.36,73991.0,152.4224,152.4515,152.3062,152.3643,73991.0
2021-08-25 10:40:00,157.35,157.39,157.25,157.35,63033.0,152.3547,152.3934,152.2578,152.3547,63033.0
2021-08-25 10:45:00,157.35,157.38,157.23,157.28,76660.0,152.3547,152.3837,152.2385,152.2869,76660.0
2021-08-25 10:50:00,157.28,157.46,157.22,157.46,52658.0,152.2869,152.4612,152.2288,152.4612,52658.0
2021-08-25 10:55:00,157.46,157.52,157.35,157.4,76685.0,152.4612,152.5193,152.3547,152.4031,76685.0
2021-08-25 11:00:00,157.4,157.54,157.38,157.53,41909.0,152.4031,152.5386,152.3837,152.5289,41909.0
2021-08-25 11:05:00,157.53,157.62,157.47,157.54,63048.0,152.5289,152.6161,152.4709,152.5386,63048.0
2021-08-25 11:10:00,157.54,157.6,157.48,157.56,66608.0,152.5386,152.5967,152.4805,152.558,66608.0
2021-08-25 11:15:00,157.57,157.61,157.53,157.57,41790.0,152.5677,152.6064,152.5289,152.5677,41790.0
2021-08-25 11:20:00,157.57,157.58,157.46,157.49,42777.0,152.5677,152.5774,152.4612,152.4902,42777.0
2021-08-25 11:25:00,157.49,157.61,157.48,157.59,39483.0,152.4902,152.6064,152.4805,152.587,39483.0
2021-08-25 11:30:00,157.59,157.59,157.5,157.54,37203.0,152.587,152.587,152.4999,152.5386,37203.0
2021-08-25 11:35:00,157.54,157.54,157.39,157.4,35834.0,152.5386,152.5386,152.3934,152.4031,35834.0
2021-08-25 11:40:00,157.4,157.57,157.4,157.55,61387.0,152.4031,152.5677,152.4031,152.5483,61387.0
2021-08-25 11:45:00,157.54,157.54,157.47,157.5,27372.0,152.5386,152.5386,152.4709,152.4999,27372.0
2021-08-25 11:50:00,157.49,157.53,157.45,157.45,25865.0,152.4902,152.5289,152.4515,152.4515,25865.0
2021-08-25 11:55:00,157.44,157.48,157.41,157.41,29994.0,152.4418,152.4805,152.4128,152.4128,29994.0
2021-08-25 12:00:00,157.41,157.45,157.33,157.4,46359.0,152.4128,152.4515,152.3353,152.4031,46359.0
2021-08-25 12:05:00,157.4,157.41,157.31,157.35,34618.0,152.4031,152.4128,152.3159,152.3547,34618.0
2021-08-25 12:10:00,157.37,157.42,157.26,157.31,51022.0,152.374,152.4224,152.2675,152.3159,51022.0
2021-08-25 12:15:00,157.3,157.39,157.3,157.38,49649.0,152.3062,152.3934,152.3062,152.3837,49649.0
2021-08-25 12:20:00,157.39,157.45,157.37,157.45,41624.0,152.3934,152.4515,152.374,152.4515,41624.0
2021-08-25 12:25:00,157.44,157.53,157.43,157.52,60676.0,152.4418,152.5289,152.4321,152.5193,60676.0
2021-08-25 12:30:00,157.51,157.55,157.48,157.52,30715.0,152.5096,152.5483,152.4805,152.5193,30715.0
2021-08-25 12:35:00,157.52,157.54,157.5,157.54,19566.0,152.5193,152.5386,152.4999,152.5386,19566.0
2021-08-25 12:40:00,157.53,157.54,157.46,157.49,15422.0,152.5289,152.5386,152.4612,152.4902,15422.0
2021-08-25 12:45:00,157.49,157.52,157.48,157.51,65226.0,152.4902,152.5193,152.4805,152.5096,65226.0
2021-08-25 12:50:00,157.5,157.52,157.46,157.51,30580.0,152.4999,152.5193,152.4612,152.5096,30580.0
2021-08-25 12:55:00,157.51,157.62,157.5,157.6,25793.0,152.5096,152.6161,152.4999,152.5967,25793.0
2021-08-25 13:00:00,157.61,157.61,157.54,157.59,17382.0,152.6064,152.6064,152.5386,152.587,17382.0
2021-08-25 13:05:00,157.59,157.59,157.42,157.42,22351.0,152.587,152.587,152.4224,152.4224,22351.0
2021-08-25 13:10:00,157.42,157.49,157.42,157.45,19407.0,152.4224,152.4902,152.4224,152.4515,19407.0
2021-08-25 13:15:00,157.46,157.51,157.43,157.44,11436.0,152.4612,152.5096,152.4321,152.4418,11436.0
2021-08-25 13:20:00,157.43,157.46,157.37,157.41,20680.0,152.4321,152.4612,152.374,152.4128,20680.0
2021-08-25 13:25:00,157.4,157.42,157.34,157.35,21643.0,152.4031,152.4224,152.345,152.3547,21643.0
2021-08-25 13:30:00,157.36,157.44,157.36,157.37,18362.0,152.3643,152.4418,152.3643,152.374,18362.0
2021-08-25 13:35:00,157.35,157.37,157.3,157.31,21713.0,152.3547,152.374,152.3062,152.3159,21713.0
2021-08-25 13:40:00,157.32,157.42,157.31,157.41,29181.0,152.3256,152.4224,152.3159,152.4128,29181.0
2021-08-25 13:45:00,157.41,157.42,157.31,157.31,13908.0,152.4128,152.4224,152.3159,152.3159,13908.0
2021-08-25 13:50:00,157.33,157.33,157.26,157.28,26611.0,152.3353,152.3353,152.2675,152.2869,26611.0
2021-08-25 13:55:00,157.28,157.29,157.24,157.28,23184.0,152.2869,152.2966,152.2482,152.2869,23184.0
2021-08-25 14:00:00,157.28,157.3,157.25,157.29,25767.0,152.2869,152.3062,152.2578,152.2966,25767.0
2021-08-25 14:05:00,157.29,157.49,157.29,157.45,65492.0,152.2966,152.4902,152.2966,152.4515,65492.0
2021-08-25 14:10:00,157.46,157.46,157.4,157.41,23173.0,152.4612,152.4612,152.4031,152.4128,23173.0
2021-08-25 14:15:00,157.41,157.41,157.28,157.31,33183.0,152.4128,152.4128,152.2869,152.3159,33183.0
2021-08-25 14:20:00,157.3,157.3,157.23,157.29,24208.0,152.3062,152.3062,152.2385,152.2966,24208.0
2021-08-25 14:25:00,157.28,157.32,157.26,157.31,40869.0,152.2869,152.3256,152.2675,152.3159,40869.0
2021-08-25 14:30:00,157.3,157.35,157.3,157.3,56330.0,152.3062,152.3547,152.3062,152.3062,56330.0
2021-08-25 14:35:00,157.31,157.32,157.25,157.28,38004.0,152.3159,152.3256,152.2578,152.2869,38004.0
2021-08-25 14:40:00,157.29,157.46,157.29,157.46,30449.0,152.2966,152.4612,152.2966,152.4612,30449.0
2021-08-25 14:45:00,157.46,157.5,157.42,157.48,29811.0,152.4612,152.4999,152.4224,152.4805,29811.0
2021-08-25 14:50:00,157.48,157.51,157.45,157.47,36981.0,152.4805,152.5096,152.4515,152.4709,36981.0
2021-08-25 14:55:00,157.48,157.51,157.42,157.43,31188.0,152.4805,152.5096,152.4224,152.4321,31188.0
2021-08-25 15:00:00,157.42,157.47,157.39,157.41,60473.0,152.4224,152.4709,152.3934,152.4128,60473.0
2021-08-25 15:05:00,157.41,157.43,157.38,157.4,31416.0,152.4128,152.4321,152.3837,152.4031,31416.0
2021-08-25 15:10:00,157.4,157.44,157.37,157.39,40286.0,152.4031,152.4418,152.374,152.3934,40286.0
2021-08-25 15:15:00,157.39,157.45,157.37,157.41,34560.0,152.3934,152.4515,152.374,152.4128,34560.0
2021-08-25 15:20:00,157.41,157.45,157.4,157.41,26884.0,152.4128,152.4515,152.4031,152.4128,26884.0
2021-08-25 15:25:00,157.41,157.52,157.4,157.5,37150.0,152.4128,152.5193,152.4031,152.4999,37150.0
2021-08-25 15:30:00,157.5,157.59,157.5,157.56,35221.0,152.4999,152.587,152.4999,152.558,35221.0
2021-08-25 15:35:00,157.57,157.65,157.55,157.55,44353.0,152.5677,152.6451,152.5483,152.5483,44353.0
2021-08-25 15:40:00,157.56,157.71,157.56,157.67,65426.0,152.558,152.7032,152.558,152.6645,65426.0
2021-08-25 15:45:00,157.67,157.72,157.58,157.59,75185.0,152.6645,152.7129,152.5774,152.587,75185.0
2021-08-25 15:50:00,157.59,157.67,157.56,157.61,140968.0,152.587,152.6645,152.558,152.6064,140968.0
2021-08-25 15:55:00,157.61,157.63,157.44,157.46,239332.0,152.6064,152.6258,152.4418,152.4612,239332.0
2021-08-26 09:30:00,157.3,157.58,157.25,157.37,230200.0,152.3062,152.5774,152.2578,152.374,230200.0
2021-08-26 09:35:00,157.39,157.39,157.2,157.36,161959.0,152.3934,152.3934,152.2094,152.3643,161959.0
2021-08-26 09:40:00,157.37,157.55,157.31,157.46,322990.0,152.374,152.5483,152.3159,152.4612,322990.0
2021-08-26 09:45:00,157.46,157.61,157.41,157.45,113059.0,152.4612,152.6064,152.4128,152.4515,113059.0
2021-08-26 09:50:00,157.44,157.51,157.34,157.42,47784.0,152.4418,152.5096,152.345,152.4224,47784.0
2021-08-26 09:55:00,157.41,157.51,157.27,157.28,69826.0,152.4128,152.5096,152.2772,152.2869,69826.0
2021-08-26 10:00:00,157.27,157.5,157.22,157.5,62575.0,152.2772,152.4999,152.2288,152.4999,62575.0
2021-08-26 10:05:00,157.5,157.56,157.45,157.53,50583.0,152.4999,152.558,152.4515,152.5289,50583.0
2021-08-26 10:10:00,157.53,157.54,157.33,157.34,38042.0,152.5289,152.5386,152.3353,152.345,38042.0
2021-08-26 10:15:00,157.34,157.35,157.2,157.25,63144.0,152.345,152.3547,152.2094,152.2578,63144.0
2021-08-26 10:20:00,157.27,157.3,157.0,157.04,72075.0,152.2772,152.3062,152.0158,152.0545,72075.0
2021-08-26 10:25:00,157.03,157.04,156.48,156.77,191741.0,152.0448,152.0545,151.5123,151.7931,191741.0
2021-08-26 10:30:00,156.78,156.97,156.73,156.8,60768.0,151.8028,151.9867,151.7543,151.8221,60768.0
2021-08-26 10:35:00,156.79,157.01,156.7,156.75,38086.0,151.8124,152.0255,151.7253,151.7737,38086.0
2021-08-26 10:40:00,156.72,156.73,156.45,156.62,61584.0,151.7447,151.7543,151.4832,151.6478,61584.0
2021-08-26 10:45:00,156.63,156.79,156.59,156.71,62708.0,151.6575,151.8124,151.6188,151.735,62708.0
2021-08-26 10:50:00,156.7,156.76,156.49,156.61,90714.0,151.7253,151.7834,151.522,151.6382,90714.0
2021-08-26 10:55:00,156.6,156.79,156.58,156.73,118610.0,151.6285,151.8124,151.6091,151.7543,118610.0
2021-08-26 11:00:00,156.68,156.7,156.36,156.55,96391.0,151.7059,151.7253,151.3961,151.5801,96391.0
2021-08-26 11:05:00,156.53,156.74,156.46,156.73,78179.0,151.5607,151.764,151.4929,151.7543,78179.0
2021-08-26 11:10:00,156.72,156.94,156.69,156.9,78098.0,151.7447,151.9577,151.7156,151.9189,78098.0
2021-08-26 11:15:00,156.91,157.13,156.89,157.02,102639.0,151.9286,152.1416,151.9093,152.0351,102639.0
2021-08-26 11:20:00,157.01,157.08,156.92,156.95,59985.0,152.0255,152.0932,151.9383,151.9674,59985.0
2021-08-26 11:25:00,156.97,156.99,156.87,156.94,58583.0,151.9867,152.0061,151.8899,151.9577,58583.0
2021-08-26 11:30:00,156.95,156.98,156.82,156.88,48183.0,151.9674,151.9964,151.8415,151.8996,48183.0
2021-08-26 11:35:00,156.89,156.94,156.78,156.94,53418.0,151.9093,151.9577,151.8028,151.9577,53418.0
2021-08-26 11:40:00,156.95,157.02,156.71,156.74,92714.0,151.9674,152.0351,151.735,151.764,92714.0
2021-08-26 11:45:00,156.73,156.78,156.67,156.7,75092.0,151.7543,151.8028,151.6962,151.7253,75092.0
2021-08-26 11:50:00,156.71,156.85,156.68,156.8,34999.0,151.735,151.8705,151.7059,151.8221,34999.0
2021-08-26 11:55:00,156.79,156.9,156.74,156.88,30169.0,151.8124,151.9189,151.764,151.8996,30169.0
2021-08-26 12:00:00,156.88,157.15,156.88,157.15,54950.0,151.8996,152.161,151.8996,152.161,54950.0
2021-08-26 12:05:00,157.15,157.23,157.13,157.19,35054.0,152.161,152.2385,152.1416,152.1997,35054.0
2021-08-26 12:10:00,157.19,157.23,157.14,157.14,22543.0,152.1997,152.2385,152.1513,152.1513,22543.0
2021-08-26 12:15:00,157.15,157.21,157.14,157.16,18356.0,152.161,152.2191,152.1513,152.1707,18356.0
2021-08-26 12:20:00,157.17,157.2,157.17,157.2,19051.0,152.1804,152.2094,152.1804,152.2094,19051.0
2021-08-26 12:25:00,157.2,157.24,157.16,157.23,18620.0,152.2094,152.2482,152.1707,152.2385,18620.0
2021-08-26 12:30:00,157.22,157.23,157.11,157.2,28730.0,152.2288,152.2385,152.1223,152.2094,28730.0
2021-08-26 12:35:00,157.2,157.25,157.15,157.18,15497.0,152.2094,152.2578,152.161,152.1901,15497.0
2021-08-26 12:40:00,157.18,157.23,157.15,157.2,14962.0,152.1901,152.2385,152.161,152.2094,14962.0
2021-08-26 12:45:00,157.21,157.21,157.15,157.16,17218.0,152.2191,152.2191,152.161,152.1707,17218.0
2021-08-26 12:50:00,157.17,157.2,157.05,157.06,29398.0,152.1804,152.2094,152.0642,152.0739,29398.0
2021-08-26 12:55:00,157.06,157.17,157.05,157.14,28306.0,152.0739,152.1804,152.0642,152.1513,28306.0
2021-08-26 13:00:00,157.14,157.15,157.04,157.1,20953.0,152.1513,152.161,152.0545,152.1126,20953.0
2021-08-26 13:05:00,157.1,157.16,157.07,157.1,34021.0,152.1126,152.1707,152.0835,152.1126,34021.0
2021-08-26 13:10:00,157.11,157.21,157.1,157.2,25594.0,152.1223,152.2191,152.1126,152.2094,25594.0
2021-08-26 13:15:00,157.21,157.21,157.11,157.13,20654.0,152.2191,152.2191,152.1223,152.1416,20654.0
2021-08-26 13:20:00,157.13,157.14,157.01,157.01,27325.0,152.1416,152.1513,152.0255,152.0255,27325.0
2021-08-26 13:25:00,157.01,157.12,156.97,157.07,39252.0,152.0255,152.132,151.9867,152.0835,39252.0
2021-08-26 13:30:00,157.06,157.2,157.05,157.18,20908.0,152.0739,152.2094,152.0642,152.1901,20908.0
2021-08-26 13:35:00,157.17,157.21,157.14,157.2,18645.0,152.1804,152.2191,152.1513,152.2094,18645.0
2021-08-26 13:40:00,157.2,157.24,157.18,157.2,21286.0,152.2094,152.2482,152.1901,152.2094,21286.0
2021-08-26 13:45:00,157.2,157.2,157.11,157.12,16654.0,152.2094,152.2094,152.1223,152.132,16654.0
2021-08-26 13:50:00,157.12,157.14,157.09,157.1,19027.0,152.132,152.1513,152.1029,152.1126,19027.0
2021-08-26 13:55:00,157.1,157.18,157.09,157.12,22345.0,152.1126,152.1901,152.1029,152.132,22345.0
2021-08-26 14:00:00,157.12,157.15,157.03,157.05,41722.0,152.132,152.161,152.0448,152.0642,41722.0
2021-08-26 14:05:00,157.08,157.09,156.93,156.96,69558.0,152.0932,152.1029,151.948,151.977,69558.0
2021-08-26 14:10:00,156.96,156.99,156.91,156.93,37806.0,151.977,152.0061,151.9286,151.948,37806.0
2021-08-26 14:15:00,156.93,157.01,156.92,156.95,33189.0,151.948,152.0255,151.9383,151.9674,33189.0
2021-08-26 14:20:00,156.94,157.07,156.94,156.99,34651.0,151.9577,152.0835,151.9577,152.0061,34651.0
2021-08-26 14:25:00,156.99,157.06,156.96,157.02,32320.0,152.0061,152.0739,151.977,152.0351,32320.0
2021-08-26 14:30:00,157.02,157.11,156.97,157.03,57769.0,152.0351,152.1223,151.9867,152.0448,57769.0
2021-08-26 14:35:00,157.03,157.05,156.98,157.03,29574.0,152.0448,152.0642,151.9964,152.0448,29574.0
2021-08-26 14:40:00,157.02,157.04,156.93,156.95,31464.0,152.0351,152.0545,151.948,151.9674,31464.0
2021-08-26 14:45:00,156.94,157.03,156.88,156.92,27884.0,151.9577,152.0448,151.8996,151.9383,27884.0
2021-08-26 14:50:00,156.9,156.95,156.88,156.94,26271.0,151.9189,151.9674,151.8996,151.9577,26271.0
2021-08-26 14:55:00,156.94,156.94,156.8,156.82,30619.0,151.9577,151.9577,151.8221,151.8415,30619.0
2021-08-26 15:00:00,156.81,156.81,156.64,156.69,79680.0,151.8318,151.8318,151.6672,151.7156,79680.0
2021-08-26 15:05:00,156.69,156.7,156.54,156.62,70293.0,151.7156,151.7253,151.5704,151.6478,70293.0
2021-08-26 15:10:00,156.64,156.68,156.56,156.63,84137.0,151.6672,151.7059,151.5897,151.6575,84137.0
2021-08-26 15:15:00,156.63,156.78,156.57,156.77,72426.0,151.6575,151.8028,151.5994,151.7931,72426.0
2021-08-26 15:20:00,156.77,156.79,156.66,156.71,74542.0,151.7931,151.8124,151.6866,151.735,74542.0
2021-08-26 15:25:00,156.71,156.74,156.63,156.7,78272.0,151.735,151.764,151.6575,151.7253,78272.0
2021-08-26 15:30:00,156.7,156.81,156.69,156.75,61107.0,151.7253,151.8318,151.7156,151.7737,61107.0
2021-08-26 15:35:00,156.75,156.83,156.64,156.65,108536.0,151.7737,151.8512,151.6672,151.6769,108536.0
2021-08-26 15:40:00,156.66,156.83,156.59,156.63,92909.0,151.6866,151.8512,151.6188,151.6575,92909.0
2021-08-26 15:45:00,156.63,156.71,156.53,156.66,119660.0,151.6575,151.735,151.5607,151.6866,119660.0
2021-08-26 15:50:00,156.67,156.74,156.53,156.54,193338.0,151.6962,151.764,151.5607,151.5704,193338.0
2021-08-26 15:55:00,156.55,156.64,156.48,156.49,248460.0,151.5801,151.6672,151.5123,151.522,248460.0
2021-08-27 09:30:00,156.6,156.98,156.55,156.75,125375.0,151.6285,151.9964,151.5801,151.7737,125375.0
2021-08-27 09:35:00,156.75,156.83,156.43,156.43,137446.0,151.7737,151.8512,151.4639,151.4639,137446.0
2021-08-27 09:40:00,156.44,156.66,156.37,156.61,89101.0,151.4736,151.6866,151.4058,151.6382,89101.0
2021-08-27 09:45:00,156.6,156.66,156.45,156.46,112722.0,151.6285,151.6866,151.4832,151.4929,112722.0
2021-08-27 09:50:00,156.45,156.53,156.42,156.46,88821.0,151.4832,151.5607,151.4542,151.4929,88821.0
2021-08-27 09:55:00,156.48,156.61,156.36,156.61,86342.0,151.5123,151.6382,151.3961,151.6382,86342.0
2021-08-27 10:00:00,156.63,157.27,156.36,157.19,370365.0,151.6575,152.2772,151.3961,152.1997,370365.0
2021-08-27 10:05:00,157.18,157.22,156.94,157.21,115606.0,152.1901,152.2288,151.9577,152.2191,115606.0
2021-08-27 10:10:00,157.21,157.57,157.2,157.54,167808.0,152.2191,152.5677,152.2094,152.5386,167808.0
2021-08-27 10:15:00,157.54,157.84,157.54,157.78,297181.0,152.5386,152.8291,152.5386,152.771,297181.0
2021-08-27 10:20:00,157.79,157.91,157.7,157.71,234480.0,152.7807,152.8969,152.6935,152.7032,234480.0
2021-08-27 10:25:00,157.71,157.72,157.38,157.51,102268.0,152.7032,152.7129,152.3837,152.5096,102268.0
2021-08-27 10:30:00,157.52,157.57,157.47,157.52,79924.0,152.5193,152.5677,152.4709,152.5193,79924.0
2021-08-27 10:35:00,157.53,157.53,157.27,157.35,63628.0,152.5289,152.5289,152.2772,152.3547,63628.0
2021-08-27 10:40:00,157.35,157.4,157.23,157.34,70640.0,152.3547,152.4031,152.2385,152.345,70640.0
2021-08-27 10:45:00,157.33,157.5,157.27,157.48,56208.0,152.3353,152.4999,152.2772,152.4805,56208.0
2021-08-27 10:50:00,157.48,157.6,157.48,157.58,50686.0,152.4805,152.5967,152.4805,152.5774,50686.0
2021-08-27 10:55:00,157.59,157.79,157.58,157.6,47983.0,152.587,152.7807,152.5774,152.5967,47983.0
2021-08-27 11:00:00,157.59,157.69,157.56,157.57,39459.0,152.587,152.6839,152.558,152.5677,39459.0
2021-08-27 11:05:00,157.56,157.6,157.52,157.52,37533.0,152.558,152.5967,152.5193,152.5193,37533.0
2021-08-27 11:10:00,157.52,157.56,157.47,157.5,32392.0,152.5193,152.558,152.4709,152.4999,32392.0
2021-08-27 11:15:00,157.5,157.56,157.39,157.5,54493.0,152.4999,152.558,152.3934,152.4999,54493.0
2021-08-27 11:20:00,157.52,157.53,157.47,157.5,44029.0,152.5193,152.5289,152.4709,152.4999,44029.0
2021-08-27 11:25:00,157.5,157.53,157.31,157.31,57489.0,152.4999,152.5289,152.3159,152.3159,57489.0
2021-08-27 11:30:00,157.32,157.48,157.31,157.48,21014.0,152.3256,152.4805,152.3159,152.4805,21014.0
2021-08-27 11:35:00,157.47,157.54,157.45,157.5,19650.0,152.4709,152.5386,152.4515,152.4999,19650.0
2021-08-27 11:40:00,157.5,157.66,157.48,157.66,22347.0,152.4999,152.6548,152.4805,152.6548,22347.0
2021-08-27 11:45:00,157.67,157.7,157.63,157.68,19623.0,152.6645,152.6935,152.6258,152.6742,19623.0
2021-08-27 11:50:00,157.69,157.69,157.62,157.62,17699.0,152.6839,152.6839,152.6161,152.6161,17699.0
2021-08-27 11:55:00,157.61,157.74,157.61,157.72,26714.0,152.6064,152.7323,152.6064,152.7129,26714.0
2021-08-27 12:00:00,157.72,157.75,157.66,157.69,31988.0,152.7129,152.742,152.6548,152.6839,31988.0
2021-08-27 12:05:00,157.69,157.75,157.61,157.62,21852.0,152.6839,152.742,152.6064,152.6161,21852.0
2021-08-27 12:10:00,157.62,157.64,157.59,157.61,16918.0,152.6161,152.6355,152.587,152.6064,16918.0
2021-08-27 12:15:00,157.62,157.62,157.52,157.56,19553.0,152.6161,152.6161,152.5193,152.558,19553.0
2021-08-27 12:20:00,157.57,157.61,157.54,157.6,19371.0,152.5677,152.6064,152.5386,152.5967,19371.0
2021-08-27 12:25:00,157.6,157.61,157.58,157.58,16499.0,152.5967,152.6064,152.5774,152.5774,16499.0
2021-08-27 12:30:00,157.58,157.64,157.58,157.62,19335.0,152.5774,152.6355,152.5774,152.6161,19335.0
2021-08-27 12:35:00,157.63,157.69,157.6,157.68,16231.0,152.6258,152.6839,152.5967,152.6742,16231.0
2021-08-27 12:40:00,157.67,157.69,157.65,157.66,14963.0,152.6645,152.6839,152.6451,152.6548,14963.0
2021-08-27 12:45:00,157.66,157.69,157.62,157.64,20571.0,152.6548,152.6839,152.6161,152.6355,20571.0
2021-08-27 12:50:00,157.65,157.68,157.58,157.63,26113.0,152.6451,152.6742,152.5774,152.6258,26113.0
2021-08-27 12:55:00,157.64,157.71,157.63,157.71,24039.0,152.6355,152.7032,152.6258,152.7032,24039.0
2021-08-27 13:00:00,157.72,157.78,157.71,157.78,18285.0,152.7129,152.771,152.7032,152.771,18285.0
2021-08-27 13:05:00,157.78,157.84,157.75,157.83,13081.0,152.771,152.8291,152.742,152.8194,13081.0
2021-08-27 13:10:00,157.83,157.88,157.81,157.83,22041.0,152.8194,152.8678,152.8001,152.8194,22041.0
2021-08-27 13:15:00,157.83,157.84,157.8,157.83,21817.0,152.8194,152.8291,152.7904,152.8194,21817.0
2021-08-27 13:20:00,157.84,157.95,157.84,157.94,23898.0,152.8291,152.9356,152.8291,152.9259,23898.0
2021-08-27 13:25:00,157.96,157.97,157.91,157.93,19471.0,152.9453,152.955,152.8969,152.9162,19471.0
2021-08-27 13:30:00,157.92,157.97,157.89,157.94,25451.0,152.9066,152.955,152.8775,152.9259,25451.0
2021-08-27 13:35:00,157.94,157.98,157.93,157.97,31306.0,152.9259,152.9647,152.9162,152.955,31306.0
2021-08-27 13:40:00,157.98,157.98,157.91,157.92,43890.0,152.9647,152.9647,152.8969,152.9066,43890.0
2021-08-27 13:45:00,157.92,157.97,157.9,157.94,41438.0,152.9066,152.955,152.8872,152.9259,41438.0
2021-08-27 13:50:00,157.93,157.95,157.91,157.94,38397.0,152.9162,152.9356,152.8969,152.9259,38397.0
2021-08-27 13:55:00,157.94,157.98,157.93,157.96,49872.0,152.9259,152.9647,152.9162,152.9453,49872.0
2021-08-27 14:00:00,157.96,157.96,157.87,157.89,58822.0,152.9453,152.9453,152.8582,152.8775,58822.0
2021-08-27 14:05:00,157.89,157.91,157.87,157.89,50424.0,152.8775,152.8969,152.8582,152.8775,50424.0
2021-08-27 14:10:00,157.89,157.9,157.86,157.9,115624.0,152.8775,152.8872,152.8485,152.8872,115624.0
2021-08-27 14:15:00,157.9,157.91,157.86,157.91,43643.0,152.8872,152.8969,152.8485,152.8969,43643.0
2021-08-27 14:20:00,157.91,157.93,157.84,157.86,30409.0,152.8969,152.9162,152.8291,152.8485,30409.0
2021-08-27 14:25:00,157.85,157.93,157.85,157.93,10464.0,152.8388,152.9162,152.8388,152.9162,10464.0
2021-08-27 14:30:00,157.92,157.95,157.91,157.95,29539.0,152.9066,152.9356,152.8969,152.9356,29539.0
2021-08-27 14:35:00,157.95,157.99,157.94,157.95,39317.0,152.9356,152.9743,152.9259,152.9356,39317.0
2021-08-27 14:40:00,157.96,158.01,157.95,158.0,24887.0,152.9453,152.9937,152.9356,152.984,24887.0
2021-08-27 14:45:00,158.0,158.01,157.93,157.97,25554.0,152.984,152.9937,152.9162,152.955,25554.0
2021-08-27 14:50:00,157.97,157.99,157.94,157.96,13723.0,152.955,152.9743,152.9259,152.9453,13723.0
2021-08-27 14:55:00,157.95,157.98,157.94,157.96,19575.0,152.9356,152.9647,152.9259,152.9453,19575.0
2021-08-27 15:00:00,157.96,157.98,157.92,157.96,22848.0,152.9453,152.9647,152.9066,152.9453,22848.0
2021-08-27 15:05:00,157.97,158.01,157.95,157.99,17256.0,152.955,152.9937,152.9356,152.9743,17256.0
2021-08-27 15:10:00,158.0,158.06,158.0,158.05,43521.0,152.984,153.0421,152.984,153.0324,43521.0
2021-08-27 15:15:00,158.04,158.1,158.04,158.08,50837.0,153.0228,153.0809,153.0228,153.0615,50837.0
2021-08-27 15:20:00,158.08,158.11,158.07,158.08,34257.0,153.0615,153.0905,153.0518,153.0615,34257.0
2021-08-27 15:25:00,158.09,158.11,158.02,158.03,46776.0,153.0712,153.0905,153.0034,153.0131,46776.0
2021-08-27 15:30:00,158.02,158.02,157.96,157.97,64964.0,153.0034,153.0034,152.9453,152.955,64964.0
2021-08-27 15:35:00,157.97,157.97,157.88,157.89,60958.0,152.955,152.955,152.8678,152.8775,60958.0
2021-08-27 15:40:00,157.9,158.02,157.89,158.02,89754.0,152.8872,153.0034,152.8775,153.0034,89754.0
2021-08-27 15:45:00,158.01,158.09,157.97,158.0,165507.0,152.9937,153.0712,152.955,152.984,165507.0
2021-08-27 15:50:00,158.0,158.08,157.93,158.03,331455.0,152.984,153.0615,152.9162,153.0131,331455.0
2021-08-27 15:55:00,158.03,158.05,157.92,157.99,770293.0,153.0131,153.0324,152.9066,152.9743,770293.0
2021-08-30 09:30:00,158.47,158.96,158.46,158.89,161560.0,153.4391,153.9135,153.4294,153.8458,161560.0
2021-08-30 09:35:00,158.9,159.35,158.9,159.29,158439.0,153.8555,154.2912,153.8555,154.2331,158439.0
2021-08-30 09:40:00,159.29,159.34,159.08,159.28,125126.0,154.2331,154.2815,154.0297,154.2234,125126.0
2021-08-30 09:45:00,159.29,159.29,159.11,159.25,109937.0,154.2331,154.2331,154.0588,154.1943,109937.0
2021-08-30 09:50:00,159.26,159.38,159.18,159.34,81595.0,154.204,154.3202,154.1266,154.2815,81595.0
2021-08-30 09:55:00,159.36,159.43,159.26,159.28,91405.0,154.3008,154.3686,154.204,154.2234,91405.0
2021-08-30 10:00:00,159.29,159.45,159.19,159.39,103765.0,154.2331,154.388,154.1362,154.3299,103765.0
2021-08-30 10:05:00,159.41,159.5,159.35,159.39,66596.0,154.3493,154.4364,154.2912,154.3299,66596.0
2021-08-30 10:10:00,159.39,159.42,159.28,159.29,54385.0,154.3299,154.3589,154.2234,154.2331,54385.0
2021-08-30 10:15:00,159.3,159.34,159.19,159.23,75941.0,154.2428,154.2815,154.1362,154.175,75941.0
2021-08-30 10:20:00,159.22,159.47,159.22,159.45,78438.0,154.1653,154.4074,154.1653,154.388,78438.0
2021-08-30 10:25:00,159.44,159.49,159.39,159.4,46053.0,154.3783,154.4267,154.3299,154.3396,46053.0
2021-08-30 10:30:00,159.42,159.54,159.4,159.51,69098.0,154.3589,154.4751,154.3396,154.4461,69098.0
2021-08-30 10:35:00,159.51,159.58,159.46,159.57,74719.0,154.4461,154.5139,154.3977,154.5042,74719.0
2021-08-30 10:40:00,159.58,159.58,159.46,159.48,31953.0,154.5139,154.5139,154.3977,154.417,31953.0
2021-08-30 10:45:00,159.47,159.64,159.44,159.57,38429.0,154.4074,154.572,154.3783,154.5042,38429.0
2021-08-30 10:50:00,159.56,159.59,159.49,159.51,37245.0,154.4945,154.5235,154.4267,154.4461,37245.0
2021-08-30 10:55:00,159.51,159.58,159.46,159.57,32586.0,154.4461,154.5139,154.3977,154.5042,32586.0
2021-08-30 11:00:00,159.59,159.62,159.53,159.56,30377.0,154.5235,154.5526,154.4655,154.4945,30377.0
2021-08-30 11:05:00,159.55,159.6,159.48,159.49,56489.0,154.4848,154.5332,154.417,154.4267,56489.0
2021-08-30 11:10:00,159.5,159.51,159.42,159.45,92794.0,154.4364,154.4461,154.3589,154.388,92794.0
2021-08-30 11:15:00,159.45,159.48,159.16,159.17,158591.0,154.388,154.417,154.1072,154.1169,158591.0
2021-08-30 11:20:00,159.17,159.32,159.17,159.23,77695.0,154.1169,154.2621,154.1169,154.175,77695.0
2021-08-30 11:25:00,159.22,159.27,159.18,159.25,66417.0,154.1653,154.2137,154.1266,154.1943,66417.0
2021-08-30 11:30:00,159.25,159.36,159.23,159.36,59457.0,154.1943,154.3008,154.175,154.3008,59457.0
2021-08-30 11:35:00,159.36,159.38,159.3,159.31,19144.0,154.3008,154.3202,154.2428,154.2524,19144.0
2021-08-30 11:40:00,159.31,159.42,159.22,159.42,20607.0,154.2524,154.3589,154.1653,154.3589,20607.0
2021-08-30 11:45:00,159.42,159.67,159.39,159.6,40029.0,154.3589,154.601,154.3299,154.5332,40029.0
2021-08-30 11:50:00,159.61,159.67,159.59,159.65,42131.0,154.5429,154.601,154.5235,154.5816,42131.0
2021-08-30 11:55:00,159.65,159.69,159.63,159.68,19260.0,154.5816,154.6204,154.5623,154.6107,19260.0
2021-08-30 12:00:00,159.67,159.7,159.44,159.51,41500.0,154.601,154.6301,154.3783,154.4461,41500.0
2021-08-30 12:05:00,159.5,159.52,159.38,159.46,47917.0,154.4364,154.4558,154.3202,154.3977,47917.0
2021-08-30 12:10:00,159.46,159.54,159.45,159.49,26742.0,154.3977,154.4751,154.388,154.4267,26742.0
2021-08-30 12:15:00,159.49,159.52,159.41,159.42,35306.0,154.4267,154.4558,154.3493,154.3589,35306.0
2021-08-30 12:20:00,159.43,159.5,159.41,159.47,30613.0,154.3686,154.4364,154.3493,154.4074,30613.0
2021-08-30 12:25:00,159.46,159.51,159.44,159.48,55441.0,154.3977,154.4461,154.3783,154.417,55441.0
2021-08-30 12:30:00,159.49,159.54,159.46,159.54,29008.0,154.4267,154.4751,154.3977,154.4751,29008.0
2021-08-30 12:35:00,159.54,159.62,159.51,159.61,32950.0,154.4751,154.5526,154.4461,154.5429,32950.0
2021-08-30 12:40:00,159.61,159.63,159.55,159.55,32707.0,154.5429,154.5623,154.4848,154.4848,32707.0
2021-08-30 12:45:00,159.56,159.57,159.5,159.5,16747.0,154.4945,154.5042,154.4364,154.4364,16747.0
2021-08-30 12:50:00,159.51,159.58,159.47,159.57,19945.0,154.4461,154.5139,154.4074,154.5042,19945.0
2021-08-30 12:55:00,159.57,159.62,159.56,159.59,19788.0,154.5042,154.5526,154.4945,154.5235,19788.0
2021-08-30 13:00:00,159.6,159.61,159.56,159.57,16724.0,154.5332,154.5429,154.4945,154.5042,16724.0
2021-08-30 13:05:00,159.58,159.74,159.58,159.74,17789.0,154.5139,154.6688,154.5139,154.6688,17789.0
2021-08-30 13:10:00,159.74,159.76,159.7,159.72,20719.0,154.6688,154.6882,154.6301,154.6494,20719.0
2021-08-30 13:15:00,159.71,159.77,159.66,159.74,19195.0,154.6397,154.6978,154.5913,154.6688,19195.0
2021-08-30 13:20:00,159.74,159.76,159.71,159.74,18245.0,154.6688,154.6882,154.6397,154.6688,18245.0
2021-08-30 13:25:00,159.74,159.78,159.73,159.76,13225.0,154.6688,154.7075,154.6591,154.6882,13225.0
2021-08-30 13:30:00,159.77,159.79,159.7,159.77,23208.0,154.6978,154.7172,154.6301,154.6978,23208.0
2021-08-30 13:35:00,159.77,159.82,159.75,159.79,23440.0,154.6978,154.7462,154.6785,154.7172,23440.0
2021-08-30 13:40:00,159.8,159.8,159.75,159.8,31010.0,154.7269,154.7269,154.6785,154.7269,31010.0
2021-08-30 13:45:00,159.78,159.86,159.77,159.85,36893.0,154.7075,154.785,154.6978,154.7753,36893.0
2021-08-30 13:50:00,159.86,159.87,159.83,159.84,16992.0,154.785,154.7947,154.7559,154.7656,16992.0
2021-08-30 13:55:00,159.84,159.87,159.81,159.86,14840.0,154.7656,154.7947,154.7366,154.785,14840.0
2021-08-30 14:00:00,159.87,159.87,159.8,159.86,18737.0,154.7947,154.7947,154.7269,154.785,18737.0
2021-08-30 14:05:00,159.86,159.89,159.78,159.8,19577.0,154.785,154.814,154.7075,154.7269,19577.0
2021-08-30 14:10:00,159.8,159.82,159.76,159.79,34107.0,154.7269,154.7462,154.6882,154.7172,34107.0
2021-08-30 14:15:00,159.78,159.87,159.75,159.81,23640.0,154.7075,154.7947,154.6785,154.7366,23640.0
2021-08-30 14:20:00,159.81,159.81,159.77,159.8,18884.0,154.7366,154.7366,154.6978,154.7269,18884.0
2021-08-30 14:25:00,159.8,159.84,159.78,159.81,17591.0,154.7269,154.7656,154.7075,154.7366,17591.0
2021-08-30 14:30:00,159.82,159.86,159.8,159.83,20248.0,154.7462,154.785,154.7269,154.7559,20248.0
2021-08-30 14:35:00,159.83,159.84,159.76,159.76,50189.0,154.7559,154.7656,154.6882,154.6882,50189.0
2021-08-30 14:40:00,159.76,159.79,159.74,159.74,35677.0,154.6882,154.7172,154.6688,154.6688,35677.0
2021-08-30 14:45:00,159.74,159.78,159.73,159.75,41143.0,154.6688,154.7075,154.6591,154.6785,41143.0
2021-08-30 14:50:00,159.75,159.78,159.72,159.77,50923.0,154.6785,154.7075,154.6494,154.6978,50923.0
2021-08-30 14:55:00,159.77,159.84,159.76,159.83,25491.0,154.6978,154.7656,154.6882,154.7559,25491.0
2021-08-30 15:00:00,159.83,159.83,159.77,159.78,42482.0,154.7559,154.7559,154.6978,154.7075,42482.0
2021-08-30 15:05:00,159.77,159.86,159.75,159.85,23450.0,154.6978,154.785,154.6785,154.7753,23450.0
2021-08-30 15:10:00,159.85,159.87,159.8,159.81,35204.0,154.7753,154.7947,154.7269,154.7366,35204.0
2021-08-30 15:15:00,159.8,159.84,159.76,159.77,36384.0,154.7269,154.7656,154.6882,154.6978,36384.0
2021-08-30 15:20:00,159.78,159.82,159.77,159.8,40656.0,154.7075,154.7462,154.6978,154.7269,40656.0
2021-08-30 15:25:00,159.79,159.84,159.76,159.84,33660.0,154.7172,154.7656,154.6882,154.7656,33660.0
2021-08-30 15:30:00,159.83,159.83,159.77,159.78,74408.0,154.7559,154.7559,154.6978,154.7075,74408.0
2021-08-30 15:35:00,159.78,159.85,159.77,159.83,47279.0,154.7075,154.7753,154.6978,154.7559,47279.0
2021-08-30 15:40:00,159.83,159.85,159.75,159.79,50319.0,154.7559,154.7753,154.6785,154.7172,50319.0
2021-08-30 15:45:00,159.78,159.86,159.77,159.84,113337.0,154.7075,154.785,154.6978,154.7656,113337.0
2021-08-30 15:50:00,159.84,159.85,159.73,159.84,207774.0,154.7656,154.7753,154.6591,154.7656,207774.0
2021-08-30 15:55:00,159.83,159.83,159.66,159.7,239144.0,154.7559,154.7559,154.5913,154.6301,239144.0
2021-08-31 09:30:00,159.8,159.85,158.98,159.12,198130.0,154.7269,154.7753,153.9329,154.0685,198130.0
2021-08-31 09:35:00,159.1,159.23,158.86,159.02,347307.0,154.0491,154.175,153.8167,153.9716,347307.0
2021-08-31 09:40:00,159.03,159.09,158.84,158.99,202028.0,153.9813,154.0394,153.7974,153.9426,202028.0
2021-08-31 09:45:00,158.99,159.08,158.87,158.91,147163.0,153.9426,154.0297,153.8264,153.8651,147163.0
2021-08-31 09:50:00,158.89,158.99,158.7,158.7,156200.0,153.8458,153.9426,153.6618,153.6618,156200.0
2021-08-31 09:55:00,158.69,158.87,158.61,158.62,185806.0,153.6521,153.8264,153.5747,153.5843,185806.0
2021-08-31 10:00:00,158.62,158.81,158.56,158.67,156993.0,153.5843,153.7683,153.5262,153.6328,156993.0
2021-08-31 10:05:00,158.66,158.94,158.63,158.81,139326.0,153.6231,153.8942,153.594,153.7683,139326.0
2021-08-31 10:10:00,158.78,158.96,158.72,158.89,101385.0,153.7393,153.9135,153.6812,153.8458,101385.0
2021-08-31 10:15:00,158.88,158.88,158.65,158.75,101050.0,153.8361,153.8361,153.6134,153.7102,101050.0
2021-08-31 10:20:00,158.74,158.9,158.61,158.78,88959.0,153.7005,153.8555,153.5747,153.7393,88959.0
2021-08-31 10:25:00,158.78,158.8,158.67,158.73,52860.0,153.7393,153.7586,153.6328,153.6909,52860.0
2021-08-31 10:30:00,158.73,158.89,158.66,158.84,61077.0,153.6909,153.8458,153.6231,153.7974,61077.0
2021-08-31 10:35:00,158.84,158.94,158.74,158.94,75781.0,153.7974,153.8942,153.7005,153.8942,75781.0
2021-08-31 10:40:00,158.95,158.96,158.86,158.89,67468.0,153.9039,153.9135,153.8167,153.8458,67468.0
2021-08-31 10:45:00,158.89,158.97,158.78,158.78,69257.0,153.8458,153.9232,153.7393,153.7393,69257.0
2021-08-31 10:50:00,158.78,158.79,158.67,158.7,57372.0,153.7393,153.7489,153.6328,153.6618,57372.0
2021-08-31 10:55:00,158.7,158.84,158.69,158.83,50787.0,153.6618,153.7974,153.6521,153.7877,50787.0
2021-08-31 11:00:00,158.84,158.88,158.71,158.71,78645.0,153.7974,153.8361,153.6715,153.6715,78645.0
2021-08-31 11:05:00,158.72,158.95,158.69,158.9,43965.0,153.6812,153.9039,153.6521,153.8555,43965.0
2021-08-31 11:10:00,158.9,158.97,158.86,158.86,130572.0,153.8555,153.9232,153.8167,153.8167,130572.0
2021-08-31 11:15:00,158.86,159.1,158.86,159.08,134086.0,153.8167,154.0491,153.8167,154.0297,134086.0
2021-08-31 11:20:00,159.07,159.19,159.05,159.06,85970.0,154.0201,154.1362,154.0007,154.0104,85970.0
2021-08-31 11:25:00,159.07,159.1,158.99,159.07,134419.0,154.0201,154.0491,153.9426,154.0201,134419.0
2021-08-31 11:30:00,159.06,159.14,159.01,159.12,314803.0,154.0104,154.0878,153.962,154.0685,314803.0
2021-08-31 11:35:00,159.12,159.25,159.12,159.24,106264.0,154.0685,154.1943,154.0685,154.1847,106264.0
2021-08-31 11:40:00,159.23,159.33,159.22,159.27,87032.0,154.175,154.2718,154.1653,154.2137,87032.0
2021-08-31 11:45:00,159.27,159.28,159.22,159.24,81274.0,154.2137,154.2234,154.1653,154.1847,81274.0
2021-08-31 11:50:00,159.24,159.26,159.19,159.23,106072.0,154.1847,154.204,154.1362,154.175,106072.0
2021-08-31 11:55:00,159.24,159.26,159.19,159.21,69239.0,154.1847,154.204,154.1362,154.1556,69239.0
2021-08-31 12:00:00,159.21,159.21,159.09,159.12,54814.0,154.1556,154.1556,154.0394,154.0685,54814.0
2021-08-31 12:05:00,159.12,159.19,159.12,159.17,44374.0,154.0685,154.1362,154.0685,154.1169,44374.0
2021-08-31 12:10:00,159.17,159.25,159.11,159.22,85447.0,154.1169,154.1943,154.0588,154.1653,85447.0
2021-08-31 12:15:00,159.22,159.23,159.14,159.16,43293.0,154.1653,154.175,154.0878,154.1072,43293.0
2021-08-31 12:20:00,159.15,159.24,159.12,159.22,46829.0,154.0975,154.1847,154.0685,154.1653,46829.0
2021-08-31 12:25:00,159.2,159.39,159.19,159.36,38783.0,154.1459,154.3299,154.1362,154.3008,38783.0
2021-08-31 12:30:00,159.36,159.4,159.33,159.39,58538.0,154.3008,154.3396,154.2718,154.3299,58538.0
2021-08-31 12:35:00,159.39,159.4,159.33,159.36,33411.0,154.3299,154.3396,154.2718,154.3008,33411.0
2021-08-31 12:40:00,159.36,159.37,159.27,159.31,34701.0,154.3008,154.3105,154.2137,154.2524,34701.0
2021-08-31 12:45:00,159.31,159.39,159.3,159.38,44357.0,154.2524,154.3299,154.2428,154.3202,44357.0
2021-08-31 12:50:00,159.38,159.39,159.24,159.26,41353.0,154.3202,154.3299,154.1847,154.204,41353.0
2021-08-31 12:55:00,159.25,159.34,159.24,159.34,42748.0,154.1943,154.2815,154.1847,154.2815,42748.0
2021-08-31 13:00:00,159.35,159.36,159.28,159.28,54254.0,154.2912,154.3008,154.2234,154.2234,54254.0
2021-08-31 13:05:00,159.28,159.28,159.16,159.18,79582.0,154.2234,154.2234,154.1072,154.1266,79582.0
2021-08-31 13:10:00,159.17,159.21,159.15,159.19,46696.0,154.1169,154.1556,154.0975,154.1362,46696.0
2021-08-31 13:15:00,159.19,159.19,159.06,159.06,90662.0,154.1362,154.1362,154.0104,154.0104,90662.0
2021-08-31 13:20:00,159.06,159.08,158.98,159.0,90988.0,154.0104,154.0297,153.9329,153.9523,90988.0
2021-08-31 13:25:00,158.99,159.06,158.95,159.0,33027.0,153.9426,154.0104,153.9039,153.9523,33027.0
2021-08-31 13:30:00,159.0,159.04,158.96,158.97,37058.0,153.9523,153.991,153.9135,153.9232,37058.0
2021-08-31 13:35:00,158.97,159.06,158.95,159.03,44390.0,153.9232,154.0104,153.9039,153.9813,44390.0
2021-08-31 13:40:00,159.04,159.05,159.0,159.04,40001.0,153.991,154.0007,153.9523,153.991,40001.0
2021-08-31 13:45:00,159.05,159.13,159.02,159.13,25091.0,154.0007,154.0782,153.9716,154.0782,25091.0
2021-08-31 13:50:00,159.13,159.19,159.13,159.16,27674.0,154.0782,154.1362,154.0782,154.1072,27674.0
2021-08-31 13:55:00,159.15,159.18,159.12,159.18,28928.0,154.0975,154.1266,154.0685,154.1266,28928.0
2021-08-31 14:00:00,159.17,159.18,159.11,159.13,29992.0,154.1169,154.1266,154.0588,154.0782,29992.0
2021-08-31 14:05:00,159.12,159.18,159.08,159.14,29328.0,154.0685,154.1266,154.0297,154.0878,29328.0
2021-08-31 14:10:00,159.15,159.15,159.07,159.09,42651.0,154.0975,154.0975,154.0201,154.0394,42651.0
2021-08-31 14:15:00,159.09,159.15,159.09,159.11,37908.0,154.0394,154.0975,154.0394,154.0588,37908.0
2021-08-31 14:20:00,159.12,159.18,159.08,159.16,36087.0,154.0685,154.1266,154.0297,154.1072,36087.0
2021-08-31 14:25:00,159.16,159.21,159.15,159.17,32563.0,154.1072,154.1556,154.0975,154.1169,32563.0
2021-08-31 14:30:00,159.18,159.25,159.16,159.25,29146.0,154.1266,154.1943,154.1072,154.1943,29146.0
2021-08-31 14:35:00,159.25,159.28,159.2,159.21,34934.0,154.1943,154.2234,154.1459,154.1556,34934.0
2021-08-31 14:40:00,159.21,159.29,159.2,159.2,503129.0,154.1556,154.2331,154.1459,154.1459,503129.0
2021-08-31 14:45:00,159.2,159.21,159.12,159.15,83115.0,154.1459,154.1556,154.0685,154.0975,83115.0
2021-08-31 14:50:00,159.16,159.22,159.11,159.12,90127.0,154.1072,154.1653,154.0588,154.0685,90127.0
2021-08-31 14:55:00,159.12,159.26,159.12,159.24,97743.0,154.0685,154.204,154.0685,154.1847,97743.0
2021-08-31 15:00:00,159.24,159.28,159.15,159.17,77087.0,154.1847,154.2234,154.0975,154.1169,77087.0
2021-08-31 15:05:00,159.16,159.17,159.11,159.15,118295.0,154.1072,154.1169,154.0588,154.0975,118295.0
2021-08-31 15:10:00,159.15,159.17,159.09,159.11,77689.0,154.0975,154.1169,154.0394,154.0588,77689.0
2021-08-31 15:15:00,159.11,159.14,159.08,159.11,101684.0,154.0588,154.0878,154.0297,154.0588,101684.0
2021-08-31 15:20:00,159.11,159.12,159.0,159.07,136675.0,154.0588,154.0685,153.9523,154.0201,136675.0
2021-08-31 15:25:00,159.07,159.07,158.95,158.95,78241.0,154.0201,154.0201,153.9039,153.9039,78241.0
2021-08-31 15:30:00,158.95,159.05,158.93,159.05,274868.0,153.9039,154.0007,153.8845,154.0007,274868.0
2021-08-31 15:35:00,159.04,159.11,158.97,159.11,104894.0,153.991,154.0588,153.9232,154.0588,104894.0
2021-08-31 15:40:00,159.11,159.15,159.06,159.14,96020.0,154.0588,154.0975,154.0104,154.0878,96020.0
2021-08-31 15:45:00,159.15,159.23,159.13,159.22,234691.0,154.0975,154.175,154.0782,154.1653,234691.0
2021-08-31 15:50:00,159.22,159.23,158.71,158.77,911630.0,154.1653,154.175,153.6715,153.7296,911630.0
2021-08-31 15:55:00,158.76,158.94,158.72,158.85,875880.0,153.7199,153.8942,153.6812,153.807,875880.0
2021-09-01 09:30:00,159.41,159.97,159.28,159.82,256681.0,154.3493,154.8915,154.2234,154.7462,256681.0
2021-09-01 09:35:00,159.83,159.99,159.71,159.74,199455.0,154.7559,154.9108,154.6397,154.6688,199455.0
2021-09-01 09:40:00,159.76,159.86,159.72,159.84,169194.0,154.6882,154.785,154.6494,154.7656,169194.0
2021-09-01 09:45:00,159.84,160.1,159.84,160.1,230346.0,154.7656,155.0174,154.7656,155.0174,230346.0
2021-09-01 09:50:00,160.1,160.13,159.94,159.99,189383.0,155.0174,155.0464,154.8624,154.9108,189383.0
2021-09-01 09:55:00,160.0,160.02,159.56,159.72,225046.0,154.9205,154.9399,154.4945,154.6494,225046.0
2021-09-01 10:00:00,159.73,159.94,159.68,159.73,166879.0,154.6591,154.8624,154.6107,154.6591,166879.0
2021-09-01 10:05:00,159.74,159.77,159.67,159.74,86126.0,154.6688,154.6978,154.601,154.6688,86126.0
2021-09-01 10:10:00,159.75,159.88,159.71,159.88,85683.0,154.6785,154.8043,154.6397,154.8043,85683.0
2021-09-01 10:15:00,159.89,159.89,159.72,159.74,61401.0,154.814,154.814,154.6494,154.6688,61401.0
2021-09-01 10:20:00,159.74,159.88,159.7,159.81,79607.0,154.6688,154.8043,154.6301,154.7366,79607.0
2021-09-01 10:25:00,159.81,159.9,159.76,159.83,49856.0,154.7366,154.8237,154.6882,154.7559,49856.0
2021-09-01 10:30:00,159.83,159.85,159.69,159.83,58471.0,154.7559,154.7753,154.6204,154.7559,58471.0
2021-09-01 10:35:00,159.83,159.92,159.79,159.9,64791.0,154.7559,154.8431,154.7172,154.8237,64791.0
2021-09-01 10:40:00,159.89,159.91,159.81,159.86,46035.0,154.814,154.8334,154.7366,154.785,46035.0
2021-09-01 10:45:00,159.86,159.93,159.85,159.92,53847.0,154.785,154.8528,154.7753,154.8431,53847.0
2021-09-01 10:50:00,159.92,159.96,159.73,159.76,46667.0,154.8431,154.8818,154.6591,154.6882,46667.0
2021-09-01 10:55:00,159.77,159.81,159.72,159.78,41219.0,154.6978,154.7366,154.6494,154.7075,41219.0
2021-09-01 11:00:00,159.79,159.82,159.69,159.7,72705.0,154.7172,154.7462,154.6204,154.6301,72705.0
2021-09-01 11:05:00,159.69,159.78,159.65,159.77,36627.0,154.6204,154.7075,154.5816,154.6978,36627.0
2021-09-01 11:10:00,159.77,159.9,159.77,159.86,76545.0,154.6978,154.8237,154.6978,154.785,76545.0
2021-09-01 11:15:00,159.86,159.94,159.84,159.91,43157.0,154.785,154.8624,154.7656,154.8334,43157.0
2021-09-01 11:20:00,159.91,159.92,159.78,159.78,55850.0,154.8334,154.8431,154.7075,154.7075,55850.0
2021-09-01 11:25:00,159.76,159.83,159.73,159.73,58346.0,154.6882,154.7559,154.6591,154.6591,58346.0
2021-09-01 11:30:00,159.73,159.9,159.73,159.87,34344.0,154.6591,154.8237,154.6591,154.7947,34344.0
2021-09-01 11:35:00,159.87,159.89,159.79,159.8,45065.0,154.7947,154.814,154.7172,154.7269,45065.0
2021-09-01 11:40:00,159.81,159.84,159.75,159.76,41176.0,154.7366,154.7656,154.6785,154.6882,41176.0
2021-09-01 11:45:00,159.76,159.77,159.64,159.69,27633.0,154.6882,154.6978,154.572,154.6204,27633.0
2021-09-01 11:50:00,159.7,159.73,159.66,159.7,33153.0,154.6301,154.6591,154.5913,154.6301,33153.0
2021-09-01 11:55:00,159.7,159.73,159.66,159.68,48032.0,154.6301,154.6591,154.5913,154.6107,48032.0
2021-09-01 12:00:00,159.68,159.79,159.67,159.78,36603.0,154.6107,154.7172,154.601,154.7075,36603.0
2021-09-01 12:05:00,159.79,159.79,159.71,159.74,35115.0,154.7172,154.7172,154.6397,154.6688,35115.0
2021-09-01 12:10:00,159.74,159.78,159.68,159.69,43457.0,154.6688,154.7075,154.6107,154.6204,43457.0
2021-09-01 12:15:00,159.69,159.71,159.65,159.68,41229.0,154.6204,154.6397,154.5816,154.6107,41229.0
2021-09-01 12:20:00,159.68,159.73,159.63,159.65,73849.0,154.6107,154.6591,154.5623,154.5816,73849.0
2021-09-01 12:25:00,159.65,159.7,159.58,159.63,98149.0,154.5816,154.6301,154.5139,154.5623,98149.0
2021-09-01 12:30:00,159.64,159.67,159.57,159.67,53012.0,154.572,154.601,154.5042,154.601,53012.0
2021-09-01 12:35:00,159.67,159.68,159.6,159.63,69447.0,154.601,154.6107,154.5332,154.5623,69447.0
2021-09-01 12:40:00,159.63,159.64,159.58,159.61,61216.0,154.5623,154.572,154.5139,154.5429,61216.0
2021-09-01 12:45:00,159.61,159.69,159.59,159.65,72820.0,154.5429,154.6204,154.5235,154.5816,72820.0
2021-09-01 12:50:00,159.65,159.68,159.61,159.63,61853.0,154.5816,154.6107,154.5429,154.5623,61853.0
2021-09-01 12:55:00,159.64,159.65,159.57,159.58,76075.0,154.572,154.5816,154.5042,154.5139,76075.0
2021-09-01 13:00:00,159.57,159.65,159.54,159.64,38839.0,154.5042,154.5816,154.4751,154.572,38839.0
2021-09-01 13:05:00,159.65,159.65,159.59,159.61,46629.0,154.5816,154.5816,154.5235,154.5429,46629.0
2021-09-01 13:10:00,159.62,159.62,159.53,159.6,36850.0,154.5526,154.5526,154.4655,154.5332,36850.0
2021-09-01 13:15:00,159.6,159.66,159.6,159.65,32211.0,154.5332,154.5913,154.5332,154.5816,32211.0
2021-09-01 13:20:00,159.65,159.73,159.63,159.72,35689.0,154.5816,154.6591,154.5623,154.6494,35689.0
2021-09-01 13:25:00,159.71,159.71,159.66,159.69,21841.0,154.6397,154.6397,154.5913,154.6204,21841.0
2021-09-01 13:30:00,159.69,159.74,159.68,159.73,20441.0,154.6204,154.6688,154.6107,154.6591,20441.0
2021-09-01 13:35:00,159.72,159.75,159.68,159.69,20823.0,154.6494,154.6785,154.6107,154.6204,20823.0
2021-09-01 13:40:00,159.69,159.71,159.66,159.67,40411.0,154.6204,154.6397,154.5913,154.601,40411.0
2021-09-01 13:45:00,159.67,159.69,159.6,159.65,88107.0,154.601,154.6204,154.5332,154.5816,88107.0
2021-09-01 13:50:00,159.64,159.66,159.6,159.61,29024.0,154.572,154.5913,154.5332,154.5429,29024.0
2021-09-01 13:55:00,159.62,159.7,159.61,159.68,24135.0,154.5526,154.6301,154.5429,154.6107,24135.0
2021-09-01 14:00:00,159.68,159.69,159.61,159.62,28913.0,154.6107,154.6204,154.5429,154.5526,28913.0
2021-09-01 14:05:00,159.61,159.61,159.54,159.56,35180.0,154.5429,154.5429,154.4751,154.4945,35180.0
2021-09-01 14:10:00,159.56,159.6,159.56,159.59,29230.0,154.4945,154.5332,154.4945,154.5235,29230.0
2021-09-01 14:15:00,159.58,159.59,159.53,159.53,29288.0,154.5139,154.5235,154.4655,154.4655,29288.0
2021-09-01 14:20:00,159.53,159.56,159.46,159.47,60379.0,154.4655,154.4945,154.3977,154.4074,60379.0
2021-09-01 14:25:00,159.48,159.53,159.47,159.48,47209.0,154.417,154.4655,154.4074,154.417,47209.0
2021-09-01 14:30:00,159.48,159.5,159.26,159.26,98179.0,154.417,154.4364,154.204,154.204,98179.0
2021-09-01 14:35:00,159.26,159.27,159.14,159.19,55743.0,154.204,154.2137,154.0878,154.1362,55743.0
2021-09-01 14:40:00,159.2,159.31,159.2,159.3,77493.0,154.1459,154.2524,154.1459,154.2428,77493.0
2021-09-01 14:45:00,159.31,159.33,159.19,159.2,49528.0,154.2524,154.2718,154.1362,154.1459,49528.0
2021-09-01 14:50:00,159.19,159.27,159.18,159.23,35967.0,154.1362,154.2137,154.1266,154.175,35967.0
2021-09-01 14:55:00,159.24,159.29,159.21,159.25,32935.0,154.1847,154.2331,154.1556,154.1943,32935.0
2021-09-01 15:00:00,159.24,159.28,159.19,159.24,66014.0,154.1847,154.2234,154.1362,154.1847,66014.0
2021-09-01 15:05:00,159.25,159.32,159.13,159.17,60324.0,154.1943,154.2621,154.0782,154.1169,60324.0
2021-09-01 15:10:00,159.16,159.24,159.11,159.24,66747.0,154.1072,154.1847,154.0588,154.1847,66747.0
2021-09-01 15:15:00,159.25,159.35,159.23,159.34,77441.0,154.1943,154.2912,154.175,154.2815,77441.0
2021-09-01 15:20:00,159.34,159.39,159.31,159.34,74449.0,154.2815,154.3299,154.2524,154.2815,74449.0
2021-09-01 15:25:00,159.34,159.35,159.28,159.29,74345.0,154.2815,154.2912,154.2234,154.2331,74345.0
2021-09-01 15:30:00,159.27,159.29,159.19,159.21,188338.0,154.2137,154.2331,154.1362,154.1556,188338.0
2021-09-01 15:35:00,159.21,159.24,159.05,159.06,175046.0,154.1556,154.1847,154.0007,154.0104,175046.0
2021-09-01 15:40:00,159.06,159.14,158.95,159.03,331273.0,154.0104,154.0878,153.9039,153.9813,331273.0
2021-09-01 15:45:00,159.03,159.13,158.97,159.05,344653.0,153.9813,154.0782,153.9232,154.0007,344653.0
2021-09-01 15:50:00,159.06,159.06,158.84,158.88,848070.0,154.0104,154.0104,153.7974,153.8361,848070.0
2021-09-01 15:55:00,158.89,158.9,158.77,158.9,710587.0,153.8458,153.8555,153.7296,153.8555,710587.0
2021-09-02 09:30:00,159.49,159.7,159.45,159.51,288951.0,154.4267,154.6301,154.388,154.4461,288951.0
2021-09-02 09:35:00,159.5,159.61,159.29,159.56,160577.0,154.4364,154.5429,154.2331,154.4945,160577.0
2021-09-02 09:40:00,159.56,159.64,159.45,159.53,111069.0,154.4945,154.572,154.388,154.4655,111069.0
2021-09-02 09:45:00,159.52,159.67,159.4,159.45,293276.0,154.4558,154.601,154.3396,154.388,293276.0
2021-09-02 09:50:00,159.45,159.46,159.22,159.25,92484.0,154.388,154.3977,154.1653,154.1943,92484.0
2021-09-02 09:55:00,159.26,159.34,159.21,159.31,94583.0,154.204,154.2815,154.1556,154.2524,94583.0
2021-09-02 10:00:00,159.32,159.44,159.07,159.09,268717.0,154.2621,154.3783,154.0201,154.0394,268717.0
2021-09-02 10:05:00,159.1,159.19,159.09,159.13,77793.0,154.0491,154.1362,154.0394,154.0782,77793.0
2021-09-02 10:10:00,159.14,159.17,159.03,159.08,99590.0,154.0878,154.1169,153.9813,154.0297,99590.0
2021-09-02 10:15:00,159.07,159.09,158.94,158.95,94918.0,154.0201,154.0394,153.8942,153.9039,94918.0
2021-09-02 10:20:00,158.96,159.01,158.88,159.01,84165.0,153.9135,153.962,153.8361,153.962,84165.0
2021-09-02 10:25:00,159.02,159.1,158.95,159.01,84355.0,153.9716,154.0491,153.9039,153.962,84355.0
2021-09-02 10:30:00,159.01,159.07,158.98,159.05,70550.0,153.962,154.0201,153.9329,154.0007,70550.0
2021-09-02 10:35:00,159.04,159.1,158.95,158.99,152550.0,153.991,154.0491,153.9039,153.9426,152550.0
2021-09-02 10:40:00,158.99,159.09,158.96,159.09,111234.0,153.9426,154.0394,153.9135,154.0394,111234.0
2021-09-02 10:45:00,159.09,159.16,159.03,159.05,107962.0,154.0394,154.1072,153.9813,154.0007,107962.0
2021-09-02 10:50:00,159.05,159.06,159.0,159.02,92046.0,154.0007,154.0104,153.9523,153.9716,92046.0
2021-09-02 10:55:00,159.02,159.04,158.89,158.92,99046.0,153.9716,153.991,153.8458,153.8748,99046.0
2021-09-02 11:00:00,158.93,158.99,158.89,158.94,80353.0,153.8845,153.9426,153.8458,153.8942,80353.0
2021-09-02 11:05:00,158.93,158.95,158.76,158.79,79128.0,153.8845,153.9039,153.7199,153.7489,79128.0
2021-09-02 11:10:00,158.8,158.94,158.79,158.94,66479.0,153.7586,153.8942,153.7489,153.8942,66479.0
2021-09-02 11:15:00,158.94,159.02,158.88,159.0,102389.0,153.8942,153.9716,153.8361,153.9523,102389.0
2021-09-02 11:20:00,159.0,159.03,158.93,158.97,77667.0,153.9523,153.9813,153.8845,153.9232,77667.0
2021-09-02 11:25:00,158.96,158.98,158.91,158.98,75971.0,153.9135,153.9329,153.8651,153.9329,75971.0
2021-09-02 11:30:00,158.98,159.06,158.95,159.05,80626.0,153.9329,154.0104,153.9039,154.0007,80626.0
2021-09-02 11:35:00,159.06,159.12,158.99,158.99,39877.0,154.0104,154.0685,153.9426,153.9426,39877.0
2021-09-02 11:40:00,158.99,159.04,158.95,158.99,35066.0,153.9426,153.991,153.9039,153.9426,35066.0
2021-09-02 11:45:00,158.98,158.98,158.91,158.92,49560.0,153.9329,153.9329,153.8651,153.8748,49560.0
2021-09-02 11:50:00,158.91,158.93,158.85,158.88,56519.0,153.8651,153.8845,153.807,153.8361,56519.0
2021-09-02 11:55:00,158.88,158.92,158.82,158.83,44092.0,153.8361,153.8748,153.778,153.7877,44092.0
2021-09-02 12:00:00,158.83,158.87,158.77,158.77,53053.0,153.7877,153.8264,153.7296,153.7296,53053.0
2021-09-02 12:05:00,158.77,158.81,158.75,158.8,39482.0,153.7296,153.7683,153.7102,153.7586,39482.0
2021-09-02 12:10:00,158.8,158.84,158.77,158.78,50945.0,153.7586,153.7974,153.7296,153.7393,50945.0
2021-09-02 12:15:00,158.78,158.81,158.58,158.62,45789.0,153.7393,153.7683,153.5456,153.5843,45789.0
2021-09-02 12:20:00,158.63,158.69,158.63,158.64,35942.0,153.594,153.6521,153.594,153.6037,35942.0
2021-09-02 12:25:00,158.64,158.7,158.61,158.68,25473.0,153.6037,153.6618,153.5747,153.6424,25473.0
2021-09-02 12:30:00,158.68,158.73,158.66,158.71,32199.0,153.6424,153.6909,153.6231,153.6715,32199.0
2021-09-02 12:35:00,158.71,158.78,158.6,158.62,38064.0,153.6715,153.7393,153.565,153.5843,38064.0
2021-09-02 12:40:00,158.63,158.7,158.6,158.68,47511.0,153.594,153.6618,153.565,153.6424,47511.0
2021-09-02 12:45:00,158.68,158.7,158.56,158.57,38142.0,153.6424,153.6618,153.5262,153.5359,38142.0
2021-09-02 12:50:00,158.58,158.68,158.55,158.68,25568.0,153.5456,153.6424,153.5166,153.6424,25568.0
2021-09-02 12:55:00,158.68,158.76,158.67,158.74,33566.0,153.6424,153.7199,153.6328,153.7005,33566.0
2021-09-02 13:00:00,158.74,158.78,158.73,158.78,23713.0,153.7005,153.7393,153.6909,153.7393,23713.0
2021-09-02 13:05:00,158.78,158.8,158.7,158.71,43521.0,153.7393,153.7586,153.6618,153.6715,43521.0
2021-09-02 13:10:00,158.71,158.74,158.65,158.67,31889.0,153.6715,153.7005,153.6134,153.6328,31889.0
2021-09-02 13:15:00,158.68,158.71,158.61,158.62,21406.0,153.6424,153.6715,153.5747,153.5843,21406.0
2021-09-02 13:20:00,158.6,158.64,158.5,158.53,61626.0,153.565,153.6037,153.4682,153.4972,61626.0
2021-09-02 13:25:00,158.52,158.59,158.46,158.48,50715.0,153.4875,153.5553,153.4294,153.4488,50715.0
2021-09-02 13:30:00,158.48,158.54,158.47,158.51,35451.0,153.4488,153.5069,153.4391,153.4778,35451.0
2021-09-02 13:35:00,158.53,158.57,158.47,158.5,43326.0,153.4972,153.5359,153.4391,153.4682,43326.0
2021-09-02 13:40:00,158.5,158.55,158.36,158.41,71509.0,153.4682,153.5166,153.3326,153.381,71509.0
2021-09-02 13:45:00,158.41,158.43,158.32,158.34,42261.0,153.381,153.4004,153.2939,153.3132,42261.0
2021-09-02 13:50:00,158.33,158.36,158.25,158.26,66879.0,153.3035,153.3326,153.2261,153.2358,66879.0
2021-09-02 13:55:00,158.26,158.38,158.25,158.33,28272.0,153.2358,153.352,153.2261,153.3035,28272.0
2021-09-02 14:00:00,158.32,158.33,158.2,158.23,60002.0,153.2939,153.3035,153.1777,153.2067,60002.0
2021-09-02 14:05:00,158.24,158.3,158.09,158.22,92032.0,153.2164,153.2745,153.0712,153.197,92032.0
2021-09-02 14:10:00,158.21,158.3,158.09,158.3,110543.0,153.1874,153.2745,153.0712,153.2745,110543.0
2021-09-02 14:15:00,158.29,158.38,158.26,158.38,75842.0,153.2648,153.352,153.2358,153.352,75842.0
2021-09-02 14:20:00,158.38,158.42,158.33,158.37,42188.0,153.352,153.3907,153.3035,153.3423,42188.0
2021-09-02 14:25:00,158.36,158.38,158.25,158.25,38179.0,153.3326,153.352,153.2261,153.2261,38179.0
2021-09-02 14:30:00,158.26,158.36,158.24,158.34,29278.0,153.2358,153.3326,153.2164,153.3132,29278.0
2021-09-02 14:35:00,158.34,158.35,158.21,158.3,60699.0,153.3132,153.3229,153.1874,153.2745,60699.0
2021-09-02 14:40:00,158.3,158.37,158.29,158.34,92745.0,153.2745,153.3423,153.2648,153.3132,92745.0
2021-09-02 14:45:00,158.34,158.47,158.34,158.46,34338.0,153.3132,153.4391,153.3132,153.4294,34338.0
2021-09-02 14:50:00,158.46,158.52,158.44,158.51,38585.0,153.4294,153.4875,153.4101,153.4778,38585.0
2021-09-02 14:55:00,158.51,158.7,158.5,158.65,98371.0,153.4778,153.6618,153.4682,153.6134,98371.0
2021-09-02 15:00:00,158.66,158.73,158.59,158.59,73273.0,153.6231,153.6909,153.5553,153.5553,73273.0
2021-09-02 15:05:00,158.59,158.64,158.53,158.54,168598.0,153.5553,153.6037,153.4972,153.5069,168598.0
2021-09-02 15:10:00,158.54,158.63,158.52,158.61,98244.0,153.5069,153.594,153.4875,153.5747,98244.0
2021-09-02 15:15:00,158.61,158.72,158.61,158.66,128015.0,153.5747,153.6812,153.5747,153.6231,128015.0
2021-09-02 15:20:00,158.67,158.69,158.53,158.54,120416.0,153.6328,153.6521,153.4972,153.5069,120416.0
2021-09-02 15:25:00,158.55,158.59,158.5,158.55,199365.0,153.5166,153.5553,153.4682,153.5166,199365.0
2021-09-02 15:30:00,158.55,158.59,158.5,158.58,191310.0,153.5166,153.5553,153.4682,153.5456,191310.0
2021-09-02 15:35:00,158.57,158.6,158.42,158.56,264952.0,153.5359,153.565,153.3907,153.5262,264952.0
2021-09-02 15:40:00,158.56,158.66,158.55,158.56,214405.0,153.5262,153.6231,153.5166,153.5262,214405.0
2021-09-02 15:45:00,158.56,158.62,158.49,158.51,361319.0,153.5262,153.5843,153.4585,153.4778,361319.0
2021-09-02 15:50:00,158.52,158.65,158.47,158.64,513541.0,153.4875,153.6134,153.4391,153.6037,513541.0
2021-09-02 15:55:00,158.64,158.82,158.62,158.79,843884.0,153.6037,153.778,153.5843,153.7489,843884.0
2021-09-03 09:30:00,158.54,159.07,158.49,158.65,189004.0,153.5069,154.0201,153.4585,153.6134,189004.0
2021-09-03 09:35:00,158.66,158.94,158.61,158.87,189830.0,153.6231,153.8942,153.5747,153.8264,189830.0
2021-09-03 09:40:00,158.9,159.02,158.84,158.9,176931.0,153.8555,153.9716,153.7974,153.8555,176931.0
2021-09-03 09:45:00,158.88,159.04,158.79,158.9,164403.0,153.8361,153.991,153.7489,153.8555,164403.0
2021-09-03 09:50:00,158.88,158.9,158.7,158.84,180768.0,153.8361,153.8555,153.6618,153.7974,180768.0
2021-09-03 09:55:00,158.84,159.43,158.8,159.42,148511.0,153.7974,154.3686,153.7586,154.3589,148511.0
2021-09-03 10:00:00,159.43,159.73,159.35,159.61,163973.0,154.3686,154.6591,154.2912,154.5429,163973.0
2021-09-03 10:05:00,159.6,159.62,159.38,159.41,148498.0,154.5332,154.5526,154.3202,154.3493,148498.0
2021-09-03 10:10:00,159.4,159.43,159.28,159.33,129683.0,154.3396,154.3686,154.2234,154.2718,129683.0
2021-09-03 10:15:00,159.32,159.43,159.31,159.35,85134.0,154.2621,154.3686,154.2524,154.2912,85134.0
2021-09-03 10:20:00,159.34,159.43,159.32,159.36,73042.0,154.2815,154.3686,154.2621,154.3008,73042.0
2021-09-03 10:25:00,159.36,159.43,159.29,159.32,79276.0,154.3008,154.3686,154.2331,154.2621,79276.0
2021-09-03 10:30:00,159.31,159.44,159.27,159.4,66574.0,154.2524,154.3783,154.2137,154.3396,66574.0
2021-09-03 10:35:00,159.39,159.43,159.16,159.16,54625.0,154.3299,154.3686,154.1072,154.1072,54625.0
2021-09-03 10:40:00,159.15,159.23,159.1,159.22,96505.0,154.0975,154.175,154.0491,154.1653,96505.0
2021-09-03 10:45:00,159.21,159.32,159.13,159.28,67303.0,154.1556,154.2621,154.0782,154.2234,67303.0
2021-09-03 10:50:00,159.27,159.28,159.15,159.24,74471.0,154.2137,154.2234,154.0975,154.1847,74471.0
2021-09-03 10:55:00,159.25,159.39,159.22,159.34,81629.0,154.1943,154.3299,154.1653,154.2815,81629.0
2021-09-03 11:00:00,159.33,159.37,159.25,159.36,59860.0,154.2718,154.3105,154.1943,154.3008,59860.0
2021-09-03 11:05:00,159.36,159.52,159.36,159.49,42215.0,154.3008,154.4558,154.3008,154.4267,42215.0
2021-09-03 11:10:00,159.5,159.62,159.49,159.59,37353.0,154.4364,154.5526,154.4267,154.5235,37353.0
2021-09-03 11:15:00,159.6,159.7,159.52,159.59,271392.0,154.5332,154.6301,154.4558,154.5235,271392.0
2021-09-03 11:20:00,159.59,159.73,159.56,159.71,40225.0,154.5235,154.6591,154.4945,154.6397,40225.0
2021-09-03 11:25:00,159.71,159.76,159.6,159.62,50578.0,154.6397,154.6882,154.5332,154.5526,50578.0
2021-09-03 11:30:00,159.62,159.68,159.58,159.66,49075.0,154.5526,154.6107,154.5139,154.5913,49075.0
2021-09-03 11:35:00,159.65,159.72,159.65,159.66,30548.0,154.5816,154.6494,154.5816,154.5913,30548.0
2021-09-03 11:40:00,159.66,159.69,159.62,159.65,40116.0,154.5913,154.6204,154.5526,154.5816,40116.0
2021-09-03 11:45:00,159.66,159.66,159.58,159.59,35225.0,154.5913,154.5913,154.5139,154.5235,35225.0
2021-09-03 11:50:00,159.58,159.59,159.45,159.49,50997.0,154.5139,154.5235,154.388,154.4267,50997.0
2021-09-03 11:55:00,159.49,159.51,159.42,159.44,42231.0,154.4267,154.4461,154.3589,154.3783,42231.0
2021-09-03 12:00:00,159.43,159.53,159.41,159.53,46743.0,154.3686,154.4655,154.3493,154.4655,46743.0
2021-09-03 12:05:00,159.52,159.62,159.49,159.61,54613.0,154.4558,154.5526,154.4267,154.5429,54613.0
2021-09-03 12:10:00,159.61,159.62,159.57,159.57,35845.0,154.5429,154.5526,154.5042,154.5042,35845.0
2021-09-03 12:15:00,159.58,159.59,159.53,159.59,32631.0,154.5139,154.5235,154.4655,154.5235,32631.0
2021-09-03 12:20:00,159.59,159.62,159.51,159.58,29773.0,154.5235,154.5526,154.4461,154.5139,29773.0
2021-09-03 12:25:00,159.58,159.59,159.53,159.57,35460.0,154.5139,154.5235,154.4655,154.5042,35460.0
2021-09-03 12:30:00,159.57,159.58,159.43,159.44,39001.0,154.5042,154.5139,154.3686,154.3783,39001.0
2021-09-03 12:35:00,159.44,159.48,159.4,159.46,49554.0,154.3783,154.417,154.3396,154.3977,49554.0
2021-09-03 12:40:00,159.45,159.5,159.44,159.5,31141.0,154.388,154.4364,154.3783,154.4364,31141.0
2021-09-03 12:45:00,159.5,159.5,159.41,159.42,39544.0,154.4364,154.4364,154.3493,154.3589,39544.0
2021-09-03 12:50:00,159.41,159.46,159.4,159.43,41159.0,154.3493,154.3977,154.3396,154.3686,41159.0
2021-09-03 12:55:00,159.43,159.48,159.41,159.48,33159.0,154.3686,154.417,154.3493,154.417,33159.0
2021-09-03 13:00:00,159.48,159.59,159.48,159.58,34388.0,154.417,154.5235,154.417,154.5139,34388.0
2021-09-03 13:05:00,159.57,159.63,159.57,159.62,135329.0,154.5042,154.5623,154.5042,154.5526,135329.0
2021-09-03 13:10:00,159.62,159.7,159.61,159.7,44521.0,154.5526,154.6301,154.5429,154.6301,44521.0
2021-09-03 13:15:00,159.7,159.78,159.67,159.75,60327.0,154.6301,154.7075,154.601,154.6785,60327.0
2021-09-03 13:20:00,159.75,159.78,159.68,159.7,35728.0,154.6785,154.7075,154.6107,154.6301,35728.0
2021-09-03 13:25:00,159.71,159.72,159.62,159.63,41264.0,154.6397,154.6494,154.5526,154.5623,41264.0
2021-09-03 13:30:00,159.64,159.66,159.6,159.61,32223.0,154.572,154.5913,154.5332,154.5429,32223.0
2021-09-03 13:35:00,159.61,159.61,159.55,159.56,30776.0,154.5429,154.5429,154.4848,154.4945,30776.0
2021-09-03 13:40:00,159.56,159.62,159.55,159.56,43920.0,154.4945,154.5526,154.4848,154.4945,43920.0
2021-09-03 13:45:00,159.57,159.59,159.53,159.58,48159.0,154.5042,154.5235,154.4655,154.5139,48159.0
2021-09-03 13:50:00,159.57,159.6,159.54,159.6,24632.0,154.5042,154.5332,154.4751,154.5332,24632.0
2021-09-03 13:55:00,159.6,159.66,159.57,159.64,27139.0,154.5332,154.5913,154.5042,154.572,27139.0
2021-09-03 14:00:00,159.64,159.67,159.54,159.56,38623.0,154.572,154.601,154.4751,154.4945,38623.0
2021-09-03 14:05:00,159.57,159.57,159.47,159.5,65669.0,154.5042,154.5042,154.4074,154.4364,65669.0
2021-09-03 14:10:00,159.49,159.52,159.47,159.5,28909.0,154.4267,154.4558,154.4074,154.4364,28909.0
2021-09-03 14:15:00,159.5,159.56,159.47,159.54,44533.0,154.4364,154.4945,154.4074,154.4751,44533.0
2021-09-03 14:20:00,159.54,159.54,159.46,159.5,39973.0,154.4751,154.4751,154.3977,154.4364,39973.0
2021-09-03 14:25:00,159.5,159.51,159.46,159.49,35304.0,154.4364,154.4461,154.3977,154.4267,35304.0
2021-09-03 14:30:00,159.49,159.51,159.47,159.51,33392.0,154.4267,154.4461,154.4074,154.4461,33392.0
2021-09-03 14:35:00,159.52,159.53,159.48,159.53,29831.0,154.4558,154.4655,154.417,154.4655,29831.0
2021-09-03 14:40:00,159.53,159.56,159.51,159.53,30753.0,154.4655,154.4945,154.4461,154.4655,30753.0
2021-09-03 14:45:00,159.53,159.53,159.46,159.49,47810.0,154.4655,154.4655,154.3977,154.4267,47810.0
2021-09-03 14:50:00,159.49,159.53,159.48,159.52,24411.0,154.4267,154.4655,154.417,154.4558,24411.0
2021-09-03 14:55:00,159.52,159.59,159.52,159.56,33773.0,154.4558,154.5235,154.4558,154.4945,33773.0
2021-09-03 15:00:00,159.56,159.62,159.55,159.62,54710.0,154.4945,154.5526,154.4848,154.5526,54710.0
2021-09-03 15:05:00,159.62,159.63,159.55,159.6,168448.0,154.5526,154.5623,154.4848,154.5332,168448.0
2021-09-03 15:10:00,159.59,159.67,159.59,159.67,125971.0,154.5235,154.601,154.5235,154.601,125971.0
2021-09-03 15:15:00,159.66,159.72,159.6,159.6,162101.0,154.5913,154.6494,154.5332,154.5332,162101.0
2021-09-03 15:20:00,159.61,159.62,159.58,159.59,163124.0,154.5429,154.5526,154.5139,154.5235,163124.0
2021-09-03 15:25:00,159.59,159.62,159.56,159.56,201087.0,154.5235,154.5526,154.4945,154.4945,201087.0
2021-09-03 15:30:00,159.56,159.64,159.55,159.63,280662.0,154.4945,154.572,154.4848,154.5623,280662.0
2021-09-03 15:35:00,159.62,159.64,159.59,159.6,199517.0,154.5526,154.572,154.5235,154.5332,199517.0
2021-09-03 15:40:00,159.61,159.62,159.48,159.51,380779.0,154.5429,154.5526,154.417,154.4461,380779.0
2021-09-03 15:45:00,159.51,159.55,159.45,159.45,427422.0,154.4461,154.4848,154.388,154.388,427422.0
2021-09-03 15:50:00,159.46,159.57,159.37,159.37,554214.0,154.3977,154.5042,154.3105,154.3105,554214.0
2021-09-03 15:55:00,159.38,159.44,159.32,159.4,838214.0,154.3202,154.3783,154.2621,154.3396,838214.0
2021-09-07 09:30:00,159.55,159.65,159.04,159.1,178890.0,154.4848,154.5816,153.991,154.0491,178890.0
2021-09-07 09:35:00,159.08,159.33,159.0,159.31,131003.0,154.0297,154.2718,153.9523,154.2524,131003.0
2021-09-07 09:40:00,159.33,159.45,159.22,159.34,113470.0,154.2718,154.388,154.1653,154.2815,113470.0
2021-09-07 09:45:00,159.34,159.34,159.07,159.14,213210.0,154.2815,154.2815,154.0201,154.0878,213210.0
2021-09-07 09:50:00,159.13,159.15,158.78,158.79,142651.0,154.0782,154.0975,153.7393,153.7489,142651.0
2021-09-07 09:55:00,158.78,159.13,158.76,159.13,136529.0,153.7393,154.0782,153.7199,154.0782,136529.0
2021-09-07 10:00:00,159.15,159.15,158.96,158.97,160723.0,154.0975,154.0975,153.9135,153.9232,160723.0
2021-09-07 10:05:00,158.97,159.02,158.76,158.82,137208.0,153.9232,153.9716,153.7199,153.778,137208.0
2021-09-07 10:10:00,158.81,158.93,158.64,158.81,142456.0,153.7683,153.8845,153.6037,153.7683,142456.0
2021-09-07 10:15:00,158.8,158.86,158.7,158.75,103603.0,153.7586,153.8167,153.6618,153.7102,103603.0
2021-09-07 10:20:00,158.75,159.02,158.74,159.0,140784.0,153.7102,153.9716,153.7005,153.9523,140784.0
2021-09-07 10:25:00,159.0,159.04,158.89,158.96,58084.0,153.9523,153.991,153.8458,153.9135,58084.0
2021-09-07 10:30:00,158.93,159.19,158.92,159.09,87937.0,153.8845,154.1362,153.8748,154.0394,87937.0
2021-09-07 10:35:00,159.08,159.27,159.06,159.19,131023.0,154.0297,154.2137,154.0104,154.1362,131023.0
2021-09-07 10:40:00,159.19,159.3,159.19,159.29,54996.0,154.1362,154.2428,154.1362,154.2331,54996.0
2021-09-07 10:45:00,159.3,159.37,159.27,159.31,71636.0,154.2428,154.3105,154.2137,154.2524,71636.0
2021-09-07 10:50:00,159.32,159.51,159.32,159.48,107231.0,154.2621,154.4461,154.2621,154.417,107231.0
2021-09-07 10:55:00,159.47,159.52,159.42,159.49,61260.0,154.4074,154.4558,154.3589,154.4267,61260.0
2021-09-07 11:00:00,159.5,159.53,159.39,159.43,54850.0,154.4364,154.4655,154.3299,154.3686,54850.0
2021-09-07 11:05:00,159.44,159.46,159.23,159.25,67126.0,154.3783,154.3977,154.175,154.1943,67126.0
2021-09-07 11:10:00,159.24,159.27,159.05,159.06,56861.0,154.1847,154.2137,154.0007,154.0104,56861.0
2021-09-07 11:15:00,159.03,159.21,158.98,159.2,147064.0,153.9813,154.1556,153.9329,154.1459,147064.0
2021-09-07 11:20:00,159.2,159.21,159.11,159.14,64725.0,154.1459,154.1556,154.0588,154.0878,64725.0
2021-09-07 11:25:00,159.14,159.19,159.0,159.11,82583.0,154.0878,154.1362,153.9523,154.0588,82583.0
2021-09-07 11:30:00,159.11,159.3,159.07,159.25,51638.0,154.0588,154.2428,154.0201,154.1943,51638.0
2021-09-07 11:35:00,159.25,159.29,159.17,159.29,43815.0,154.1943,154.2331,154.1169,154.2331,43815.0
2021-09-07 11:40:00,159.3,159.34,159.26,159.3,39195.0,154.2428,154.2815,154.204,154.2428,39195.0
2021-09-07 11:45:00,159.29,159.35,159.27,159.3,21281.0,154.2331,154.2912,154.2137,154.2428,21281.0
2021-09-07 11:50:00,159.31,159.36,159.23,159.24,32502.0,154.2524,154.3008,154.175,154.1847,32502.0
2021-09-07 11:55:00,159.23,159.35,159.22,159.31,29936.0,154.175,154.2912,154.1653,154.2524,29936.0
2021-09-07 12:00:00,159.3,159.41,159.28,159.35,50311.0,154.2428,154.3493,154.2234,154.2912,50311.0
2021-09-07 12:05:00,159.35,159.48,159.34,159.44,55400.0,154.2912,154.417,154.2815,154.3783,55400.0
2021-09-07 12:10:00,159.44,159.48,159.37,159.47,26051.0,154.3783,154.417,154.3105,154.4074,26051.0
2021-09-07 12:15:00,159.47,159.64,159.46,159.62,36048.0,154.4074,154.572,154.3977,154.5526,36048.0
2021-09-07 12:20:00,159.62,159.64,159.52,159.52,23830.0,154.5526,154.572,154.4558,154.4558,23830.0
2021-09-07 12:25:00,159.52,159.58,159.51,159.58,178325.0,154.4558,154.5139,154.4461,154.5139,178325.0
2021-09-07 12:30:00,159.59,159.61,159.53,159.54,52487.0,154.5235,154.5429,154.4655,154.4751,52487.0
2021-09-07 12:35:00,159.54,159.57,159.53,159.54,41571.0,154.4751,154.5042,154.4655,154.4751,41571.0
2021-09-07 12:40:00,159.54,159.64,159.54,159.62,58725.0,154.4751,154.572,154.4751,154.5526,58725.0
2021-09-07 12:45:00,159.62,159.74,159.61,159.72,73970.0,154.5526,154.6688,154.5429,154.6494,73970.0
2021-09-07 12:50:00,159.73,159.74,159.62,159.63,41921.0,154.6591,154.6688,154.5526,154.5623,41921.0
2021-09-07 12:55:00,159.63,159.68,159.61,159.64,44628.0,154.5623,154.6107,154.5429,154.572,44628.0
2021-09-07 13:00:00,159.64,159.67,159.52,159.53,109692.0,154.572,154.601,154.4558,154.4655,109692.0
2021-09-07 13:05:00,159.54,159.62,159.51,159.58,32406.0,154.4751,154.5526,154.4461,154.5139,32406.0
2021-09-07 13:10:00,159.58,159.66,159.57,159.65,37949.0,154.5139,154.5913,154.5042,154.5816,37949.0
2021-09-07 13:15:00,159.64,159.65,159.62,159.65,21628.0,154.572,154.5816,154.5526,154.5816,21628.0
2021-09-07 13:20:00,159.65,159.69,159.64,159.67,25881.0,154.5816,154.6204,154.572,154.601,25881.0
2021-09-07 13:25:00,159.66,159.66,159.6,159.65,25217.0,154.5913,154.5913,154.5332,154.5816,25217.0
2021-09-07 13:30:00,159.65,159.68,159.62,159.67,20425.0,154.5816,154.6107,154.5526,154.601,20425.0
2021-09-07 13:35:00,159.67,159.73,159.65,159.72,37795.0,154.601,154.6591,154.5816,154.6494,37795.0
2021-09-07 13:40:00,159.71,159.71,159.62,159.63,22260.0,154.6397,154.6397,154.5526,154.5623,22260.0
2021-09-07 13:45:00,159.63,159.65,159.6,159.62,25939.0,154.5623,154.5816,154.5332,154.5526,25939.0
2021-09-07 13:50:00,159.62,159.66,159.61,159.64,35433.0,154.5526,154.5913,154.5429,154.572,35433.0
2021-09-07 13:55:00,159.63,159.63,159.58,159.61,22951.0,154.5623,154.5623,154.5139,154.5429,22951.0
2021-09-07 14:00:00,159.61,159.61,159.52,159.53,59829.0,154.5429,154.5429,154.4558,154.4655,59829.0
2021-09-07 14:05:00,159.54,159.57,159.49,159.57,33005.0,154.4751,154.5042,154.4267,154.5042,33005.0
2021-09-07 14:10:00,159.57,159.67,159.57,159.66,39898.0,154.5042,154.601,154.5042,154.5913,39898.0
2021-09-07 14:15:00,159.66,159.67,159.54,159.56,31034.0,154.5913,154.601,154.4751,154.4945,31034.0
2021-09-07 14:20:00,159.55,159.56,159.49,159.5,23933.0,154.4848,154.4945,154.4267,154.4364,23933.0
2021-09-07 14:25:00,159.5,159.51,159.47,159.48,25408.0,154.4364,154.4461,154.4074,154.417,25408.0
2021-09-07 14:30:00,159.47,159.53,159.4,159.52,36033.0,154.4074,154.4655,154.3396,154.4558,36033.0
2021-09-07 14:35:00,159.52,159.56,159.46,159.49,31201.0,154.4558,154.4945,154.3977,154.4267,31201.0
2021-09-07 14:40:00,159.48,159.52,159.44,159.46,32688.0,154.417,154.4558,154.3783,154.3977,32688.0
2021-09-07 14:45:00,159.46,159.49,159.38,159.43,36080.0,154.3977,154.4267,154.3202,154.3686,36080.0
2021-09-07 14:50:00,159.43,159.47,159.41,159.45,35593.0,154.3686,154.4074,154.3493,154.388,35593.0
2021-09-07 14:55:00,159.45,159.5,159.44,159.5,27104.0,154.388,154.4364,154.3783,154.4364,27104.0
2021-09-07 15:00:00,159.5,159.56,159.48,159.56,31966.0,154.4364,154.4945,154.417,154.4945,31966.0
2021-09-07 15:05:00,159.56,159.57,159.52,159.53,36543.0,154.4945,154.5042,154.4558,154.4655,36543.0
2021-09-07 15:10:00,159.53,159.58,159.5,159.56,134080.0,154.4655,154.5139,154.4364,154.4945,134080.0
2021-09-07 15:15:00,159.56,159.57,159.46,159.51,124313.0,154.4945,154.5042,154.3977,154.4461,124313.0
2021-09-07 15:20:00,159.52,159.52,159.46,159.49,97409.0,154.4558,154.4558,154.3977,154.4267,97409.0
2021-09-07 15:25:00,159.49,159.49,159.44,159.45,105306.0,154.4267,154.4267,154.3783,154.388,105306.0
2021-09-07 15:30:00,159.44,159.49,159.38,159.47,247061.0,154.3783,154.4267,154.3202,154.4074,247061.0
2021-09-07 15:35:00,159.46,159.5,159.44,159.45,209689.0,154.3977,154.4364,154.3783,154.388,209689.0
2021-09-07 15:40:00,159.44,159.49,159.42,159.47,240764.0,154.3783,154.4267,154.3589,154.4074,240764.0
2021-09-07 15:45:00,159.47,159.53,159.43,159.45,283013.0,154.4074,154.4655,154.3686,154.388,283013.0
2021-09-07 15:50:00,159.45,159.53,159.41,159.52,501834.0,154.388,154.4655,154.3493,154.4558,501834.0
2021-09-07 15:55:00,159.53,159.54,159.4,159.44,1169068.0,154.4655,154.4751,154.3396,154.3783,1169068.0
2021-09-08 09:30:00,159.37,159.43,158.94,158.95,144376.0,154.3105,154.3686,153.8942,153.9039,144376.0
2021-09-08 09:35:00,158.94,159.09,158.87,158.99,107246.0,153.8942,154.0394,153.8264,153.9426,107246.0
2021-09-08 09:40:00,158.99,159.03,158.77,158.9,86836.0,153.9426,153.9813,153.7296,153.8555,86836.0
2021-09-08 09:45:00,158.88,159.1,158.86,158.87,107482.0,153.8361,154.0491,153.8167,153.8264,107482.0
2021-09-08 09:50:00,158.83,158.92,158.65,158.75,64135.0,153.7877,153.8748,153.6134,153.7102,64135.0
2021-09-08 09:55:00,158.74,158.9,158.67,158.89,93138.0,153.7005,153.8555,153.6328,153.8458,93138.0
2021-09-08 10:00:00,158.9,158.95,158.66,158.66,69460.0,153.8555,153.9039,153.6231,153.6231,69460.0
2021-09-08 10:05:00,158.65,158.85,158.65,158.82,54567.0,153.6134,153.807,153.6134,153.778,54567.0
2021-09-08 10:10:00,158.83,158.94,158.81,158.85,57598.0,153.7877,153.8942,153.7683,153.807,57598.0
2021-09-08 10:15:00,158.86,158.89,158.78,158.88,71489.0,153.8167,153.8458,153.7393,153.8361,71489.0
2021-09-08 10:20:00,158.88,158.98,158.75,158.75,41765.0,153.8361,153.9329,153.7102,153.7102,41765.0
2021-09-08 10:25:00,158.75,158.83,158.61,158.67,38691.0,153.7102,153.7877,153.5747,153.6328,38691.0
2021-09-08 10:30:00,158.67,158.7,158.28,158.3,93894.0,153.6328,153.6618,153.2551,153.2745,93894.0
2021-09-08 10:35:00,158.28,158.34,158.03,158.16,128633.0,153.2551,153.3132,153.0131,153.1389,128633.0
2021-09-08 10:40:00,158.15,158.16,157.91,157.93,113215.0,153.1293,153.1389,152.8969,152.9162,113215.0
2021-09-08 10:45:00,157.93,158.15,157.88,158.11,97134.0,152.9162,153.1293,152.8678,153.0905,97134.0
2021-09-08 10:50:00,158.11,158.14,157.74,157.8,76881.0,153.0905,153.1196,152.7323,152.7904,76881.0
2021-09-08 10:55:00,157.79,157.9,157.66,157.82,73669.0,152.7807,152.8872,152.6548,152.8097,73669.0
2021-09-08 11:00:00,157.81,158.19,157.81,158.14,122633.0,152.8001,153.168,152.8001,153.1196,122633.0
2021-09-08 11:05:00,158.14,158.28,158.04,158.25,148924.0,153.1196,153.2551,153.0228,153.2261,148924.0
2021-09-08 11:10:00,158.24,158.35,158.21,158.35,44464.0,153.2164,153.3229,153.1874,153.3229,44464.0
2021-09-08 11:15:00,158.35,158.4,158.2,158.23,92880.0,153.3229,153.3713,153.1777,153.2067,92880.0
2021-09-08 11:20:00,158.24,158.51,158.22,158.49,56778.0,153.2164,153.4778,153.197,153.4585,56778.0
2021-09-08 11:25:00,158.49,158.5,158.41,158.43,43107.0,153.4585,153.4682,153.381,153.4004,43107.0
2021-09-08 11:30:00,158.44,158.47,158.19,158.21,42979.0,153.4101,153.4391,153.168,153.1874,42979.0
2021-09-08 11:35:00,158.22,158.34,158.19,158.2,34664.0,153.197,153.3132,153.168,153.1777,34664.0
2021-09-08 11:40:00,158.2,158.22,158.1,158.11,35991.0,153.1777,153.197,153.0809,153.0905,35991.0
2021-09-08 11:45:00,158.12,158.27,157.97,157.97,28517.0,153.1002,153.2455,152.955,152.955,28517.0
2021-09-08 11:50:00,157.97,157.97,157.83,157.85,45946.0,152.955,152.955,152.8194,152.8388,45946.0
2021-09-08 11:55:00,157.84,158.0,157.83,157.98,33346.0,152.8291,152.984,152.8194,152.9647,33346.0
2021-09-08 12:00:00,157.98,158.34,157.84,158.02,113558.0,152.9647,153.3132,152.8291,153.0034,113558.0
2021-09-08 12:05:00,158.03,158.28,158.02,158.21,33559.0,153.0131,153.2551,153.0034,153.1874,33559.0
2021-09-08 12:10:00,158.22,158.45,158.18,158.39,29963.0,153.197,153.4197,153.1583,153.3616,29963.0
2021-09-08 12:15:00,158.4,158.53,158.39,158.53,25021.0,153.3713,153.4972,153.3616,153.4972,25021.0
2021-09-08 12:20:00,158.53,158.57,158.46,158.53,25043.0,153.4972,153.5359,153.4294,153.4972,25043.0
2021-09-08 12:25:00,158.54,158.66,158.53,158.59,50038.0,153.5069,153.6231,153.4972,153.5553,50038.0
2021-09-08 12:30:00,158.6,158.61,158.53,158.58,47808.0,153.565,153.5747,153.4972,153.5456,47808.0
2021-09-08 12:35:00,158.59,158.61,158.41,158.41,37306.0,153.5553,153.5747,153.381,153.381,37306.0
2021-09-08 12:40:00,158.42,158.54,158.41,158.46,22346.0,153.3907,153.5069,153.381,153.4294,22346.0
2021-09-08 12:45:00,158.45,158.45,158.37,158.42,23747.0,153.4197,153.4197,153.3423,153.3907,23747.0
2021-09-08 12:50:00,158.42,158.47,158.36,158.43,17568.0,153.3907,153.4391,153.3326,153.4004,17568.0
2021-09-08 12:55:00,158.43,158.47,158.37,158.38,19492.0,153.4004,153.4391,153.3423,153.352,19492.0
2021-09-08 13:00:00,158.37,158.48,158.36,158.46,46025.0,153.3423,153.4488,153.3326,153.4294,46025.0
2021-09-08 13:05:00,158.47,158.57,158.35,158.36,42786.0,153.4391,153.5359,153.3229,153.3326,42786.0
2021-09-08 13:10:00,158.36,158.44,158.34,158.35,20868.0,153.3326,153.4101,153.3132,153.3229,20868.0
2021-09-08 13:15:00,158.37,158.41,158.29,158.41,32883.0,153.3423,153.381,153.2648,153.381,32883.0
2021-09-08 13:20:00,158.41,158.47,158.33,158.39,26652.0,153.381,153.4391,153.3035,153.3616,26652.0
2021-09-08 13:25:00,158.38,158.54,158.37,158.54,21747.0,153.352,153.5069,153.3423,153.5069,21747.0
2021-09-08 13:30:00,158.55,158.63,158.51,158.54,27162.0,153.5166,153.594,153.4778,153.5069,27162.0
2021-09-08 13:35:00,158.55,158.56,158.51,158.53,21563.0,153.5166,153.5262,153.4778,153.4972,21563.0
2021-09-08 13:40:00,158.54,158.71,158.54,158.69,29078.0,153.5069,153.6715,153.5069,153.6521,29078.0
2021-09-08 13:45:00,158.7,158.71,158.61,158.64,23566.0,153.6618,153.6715,153.5747,153.6037,23566.0
2021-09-08 13:50:00,158.65,158.71,158.58,158.6,56028.0,153.6134,153.6715,153.5456,153.565,56028.0
2021-09-08 13:55:00,158.6,158.6,158.46,158.47,33320.0,153.565,153.565,153.4294,153.4391,33320.0
2021-09-08 14:00:00,158.47,158.78,158.46,158.68,92360.0,153.4391,153.7393,153.4294,153.6424,92360.0
2021-09-08 14:05:00,158.7,158.74,158.59,158.63,56859.0,153.6618,153.7005,153.5553,153.594,56859.0
2021-09-08 14:10:00,158.64,158.7,158.63,158.7,36190.0,153.6037,153.6618,153.594,153.6618,36190.0
2021-09-08 14:15:00,158.7,158.71,158.52,158.54,88152.0,153.6618,153.6715,153.4875,153.5069,88152.0
2021-09-08 14:20:00,158.55,158.63,158.55,158.55,25356.0,153.5166,153.594,153.5166,153.5166,25356.0
2021-09-08 14:25:00,158.57,158.63,158.54,158.63,22141.0,153.5359,153.594,153.5069,153.594,22141.0
2021-09-08 14:30:00,158.62,158.63,158.54,158.61,38450.0,153.5843,153.594,153.5069,153.5747,38450.0
2021-09-08 14:35:00,158.61,158.62,158.51,158.56,36779.0,153.5747,153.5843,153.4778,153.5262,36779.0
2021-09-08 14:40:00,158.56,158.6,158.48,158.59,28915.0,153.5262,153.565,153.4488,153.5553,28915.0
2021-09-08 14:45:00,158.6,158.6,158.47,158.49,21556.0,153.565,153.565,153.4391,153.4585,21556.0
2021-09-08 14:50:00,158.49,158.52,158.46,158.49,27314.0,153.4585,153.4875,153.4294,153.4585,27314.0
2021-09-08 14:55:00,158.49,158.57,158.49,158.57,26318.0,153.4585,153.5359,153.4585,153.5359,26318.0
2021-09-08 15:00:00,158.57,158.6,158.56,158.56,28248.0,153.5359,153.565,153.5262,153.5262,28248.0
2021-09-08 15:05:00,158.56,158.6,158.49,158.58,38057.0,153.5262,153.565,153.4585,153.5456,38057.0
2021-09-08 15:10:00,158.58,158.64,158.55,158.62,46095.0,153.5456,153.6037,153.5166,153.5843,46095.0
2021-09-08 15:15:00,158.62,158.66,158.58,158.59,49353.0,153.5843,153.6231,153.5456,153.5553,49353.0
2021-09-08 15:20:00,158.59,158.66,158.58,158.62,55589.0,153.5553,153.6231,153.5456,153.5843,55589.0
2021-09-08 15:25:00,158.63,158.63,158.56,158.56,40677.0,153.594,153.594,153.5262,153.5262,40677.0
2021-09-08 15:30:00,158.56,158.58,158.49,158.5,100268.0,153.5262,153.5456,153.4585,153.4682,100268.0
2021-09-08 15:35:00,158.5,158.52,158.45,158.48,54609.0,153.4682,153.4875,153.4197,153.4488,54609.0
2021-09-08 15:40:00,158.48,158.56,158.41,158.52,87105.0,153.4488,153.5262,153.381,153.4875,87105.0
2021-09-08 15:45:00,158.52,158.57,158.47,158.48,120193.0,153.4875,153.5359,153.4391,153.4488,120193.0
2021-09-08 15:50:00,158.48,158.68,158.48,158.68,212646.0,153.4488,153.6424,153.4488,153.6424,212646.0
2021-09-08 15:55:00,158.68,158.81,158.65,158.8,311802.0,153.6424,153.7683,153.6134,153.7586,311802.0
2021-09-09 09:30:00,158.99,159.15,158.87,159.08,153898.0,153.9426,154.0975,153.8264,154.0297,153898.0
2021-09-09 09:35:00,159.12,159.39,159.1,159.35,106327.0,154.0685,154.3299,154.0491,154.2912,106327.0
2021-09-09 09:40:00,159.35,159.38,159.18,159.31,86724.0,154.2912,154.3202,154.1266,154.2524,86724.0
2021-09-09 09:45:00,159.3,159.39,159.08,159.18,111455.0,154.2428,154.3299,154.0297,154.1266,111455.0
2021-09-09 09:50:00,159.2,159.33,159.14,159.24,59797.0,154.1459,154.2718,154.0878,154.1847,59797.0
2021-09-09 09:55:00,159.24,159.26,159.12,159.21,45598.0,154.1847,154.204,154.0685,154.1556,45598.0
2021-09-09 10:00:00,159.21,159.38,159.14,159.34,52721.0,154.1556,154.3202,154.0878,154.2815,52721.0
2021-09-09 10:05:00,159.32,159.45,159.25,159.32,57964.0,154.2621,154.388,154.1943,154.2621,57964.0
2021-09-09 10:10:00,159.31,159.35,159.23,159.29,68030.0,154.2524,154.2912,154.175,154.2331,68030.0
2021-09-09 10:15:00,159.29,159.34,159.1,159.18,51013.0,154.2331,154.2815,154.0491,154.1266,51013.0
2021-09-09 10:20:00,159.18,159.24,159.1,159.18,42541.0,154.1266,154.1847,154.0491,154.1266,42541.0
2021-09-09 10:25:00,159.17,159.34,159.14,159.34,37228.0,154.1169,154.2815,154.0878,154.2815,37228.0
2021-09-09 10:30:00,159.36,159.42,159.28,159.3,79560.0,154.3008,154.3589,154.2234,154.2428,79560.0
2021-09-09 10:35:00,159.29,159.31,159.16,159.29,36363.0,154.2331,154.2524,154.1072,154.2331,36363.0
2021-09-09 10:40:00,159.29,159.29,159.13,159.17,28984.0,154.2331,154.2331,154.0782,154.1169,28984.0
2021-09-09 10:45:00,159.18,159.29,159.17,159.18,35755.0,154.1266,154.2331,154.1169,154.1266,35755.0
2021-09-09 10:50:00,159.17,159.29,159.13,159.28,35898.0,154.1169,154.2331,154.0782,154.2234,35898.0
2021-09-09 10:55:00,159.27,159.33,159.15,159.15,33340.0,154.2137,154.2718,154.0975,154.0975,33340.0
2021-09-09 11:00:00,159.16,159.19,159.08,159.1,30673.0,154.1072,154.1362,154.0297,154.0491,30673.0
2021-09-09 11:05:00,159.1,159.24,159.1,159.24,23666.0,154.0491,154.1847,154.0491,154.1847,23666.0
2021-09-09 11:10:00,159.25,159.26,159.17,159.23,15194.0,154.1943,154.204,154.1169,154.175,15194.0
2021-09-09 11:15:00,159.23,159.24,159.05,159.06,38492.0,154.175,154.1847,154.0007,154.0104,38492.0
2021-09-09 11:20:00,159.07,159.1,158.91,158.95,43566.0,154.0201,154.0491,153.8651,153.9039,43566.0
2021-09-09 11:25:00,158.94,158.96,158.78,158.78,60909.0,153.8942,153.9135,153.7393,153.7393,60909.0
2021-09-09 11:30:00,158.78,158.86,158.75,158.83,38152.0,153.7393,153.8167,153.7102,153.7877,38152.0
2021-09-09 11:35:00,158.82,158.91,158.81,158.9,44118.0,153.778,153.8651,153.7683,153.8555,44118.0
2021-09-09 11:40:00,158.91,158.95,158.89,158.91,56486.0,153.8651,153.9039,153.8458,153.8651,56486.0
2021-09-09 11:45:00,158.9,158.92,158.87,158.91,15946.0,153.8555,153.8748,153.8264,153.8651,15946.0
2021-09-09 11:50:00,158.91,158.95,158.77,158.8,25770.0,153.8651,153.9039,153.7296,153.7586,25770.0
2021-09-09 11:55:00,158.78,158.95,158.75,158.95,43277.0,153.7393,153.9039,153.7102,153.9039,43277.0
2021-09-09 12:00:00,158.96,158.96,158.81,158.82,37427.0,153.9135,153.9135,153.7683,153.778,37427.0
2021-09-09 12:05:00,158.81,159.01,158.81,159.0,27399.0,153.7683,153.962,153.7683,153.9523,27399.0
2021-09-09 12:10:00,159.01,159.02,158.89,159.01,15923.0,153.962,153.9716,153.8458,153.962,15923.0
2021-09-09 12:15:00,159.01,159.01,158.86,159.01,31970.0,153.962,153.962,153.8167,153.962,31970.0
2021-09-09 12:20:00,159.03,159.09,159.01,159.01,41965.0,153.9813,154.0394,153.962,153.962,41965.0
2021-09-09 12:25:00,159.01,159.05,158.96,159.0,18173.0,153.962,154.0007,153.9135,153.9523,18173.0
2021-09-09 12:30:00,158.99,158.99,158.9,158.95,51161.0,153.9426,153.9426,153.8555,153.9039,51161.0
2021-09-09 12:35:00,158.96,159.05,158.95,159.05,20593.0,153.9135,154.0007,153.9039,154.0007,20593.0
2021-09-09 12:40:00,159.06,159.07,158.99,159.01,14252.0,154.0104,154.0201,153.9426,153.962,14252.0
2021-09-09 12:45:00,159.03,159.03,158.99,159.01,16651.0,153.9813,153.9813,153.9426,153.962,16651.0
2021-09-09 12:50:00,159.01,159.01,158.93,158.94,17802.0,153.962,153.962,153.8845,153.8942,17802.0
2021-09-09 12:55:00,158.94,158.94,158.79,158.8,20984.0,153.8942,153.8942,153.7489,153.7586,20984.0
2021-09-09 13:00:00,158.82,158.93,158.79,158.84,123597.0,153.778,153.8845,153.7489,153.7974,123597.0
2021-09-09 13:05:00,158.86,158.9,158.83,158.86,18473.0,153.8167,153.8555,153.7877,153.8167,18473.0
2021-09-09 13:10:00,158.86,158.94,158.84,158.94,70238.0,153.8167,153.8942,153.7974,153.8942,70238.0
2021-09-09 13:15:00,158.94,158.96,158.82,158.82,25948.0,153.8942,153.9135,153.778,153.778,25948.0
2021-09-09 13:20:00,158.82,158.82,158.3,158.41,116574.0,153.778,153.778,153.2745,153.381,116574.0
2021-09-09 13:25:00,158.4,158.44,158.24,158.43,46193.0,153.3713,153.4101,153.2164,153.4004,46193.0
2021-09-09 13:30:00,158.42,158.43,158.22,158.39,48438.0,153.3907,153.4004,153.197,153.3616,48438.0
2021-09-09 13:35:00,158.37,158.43,158.16,158.19,68915.0,153.3423,153.4004,153.1389,153.168,68915.0
2021-09-09 13:40:00,158.2,158.38,158.14,158.31,57501.0,153.1777,153.352,153.1196,153.2842,57501.0
2021-09-09 13:45:00,158.27,158.36,158.24,158.34,41467.0,153.2455,153.3326,153.2164,153.3132,41467.0
2021-09-09 13:50:00,158.35,158.35,158.25,158.3,30133.0,153.3229,153.3229,153.2261,153.2745,30133.0
2021-09-09 13:55:00,158.3,158.39,158.26,158.28,38075.0,153.2745,153.3616,153.2358,153.2551,38075.0
2021-09-09 14:00:00,158.29,158.36,158.11,158.13,61704.0,153.2648,153.3326,153.0905,153.1099,61704.0
2021-09-09 14:05:00,158.12,158.42,158.12,158.42,132724.0,153.1002,153.3907,153.1002,153.3907,132724.0
2021-09-09 14:10:00,158.41,158.41,158.34,158.4,84700.0,153.381,153.381,153.3132,153.3713,84700.0
2021-09-09 14:15:00,158.41,158.41,158.35,158.35,36218.0,153.381,153.381,153.3229,153.3229,36218.0
2021-09-09 14:20:00,158.35,158.48,158.32,158.41,43351.0,153.3229,153.4488,153.2939,153.381,43351.0
2021-09-09 14:25:00,158.42,158.46,158.39,158.4,19716.0,153.3907,153.4294,153.3616,153.3713,19716.0
2021-09-09 14:30:00,158.4,158.42,158.29,158.31,31716.0,153.3713,153.3907,153.2648,153.2842,31716.0
2021-09-09 14:35:00,158.31,158.35,158.2,158.21,18632.0,153.2842,153.3229,153.1777,153.1874,18632.0
2021-09-09 14:40:00,158.21,158.27,158.15,158.23,41568.0,153.1874,153.2455,153.1293,153.2067,41568.0
2021-09-09 14:45:00,158.22,158.4,158.2,158.4,41354.0,153.197,153.3713,153.1777,153.3713,41354.0
2021-09-09 14:50:00,158.41,158.53,158.4,158.48,71486.0,153.381,153.4972,153.3713,153.4488,71486.0
2021-09-09 14:55:00,158.49,158.57,158.45,158.54,33406.0,153.4585,153.5359,153.4197,153.5069,33406.0
2021-09-09 15:00:00,158.54,158.61,158.54,158.54,39896.0,153.5069,153.5747,153.5069,153.5069,39896.0
2021-09-09 15:05:00,158.53,158.58,158.43,158.46,37166.0,153.4972,153.5456,153.4004,153.4294,37166.0
2021-09-09 15:10:00,158.46,158.54,158.42,158.43,37658.0,153.4294,153.5069,153.3907,153.4004,37658.0
2021-09-09 15:15:00,158.42,158.46,158.37,158.37,49657.0,153.3907,153.4294,153.3423,153.3423,49657.0
2021-09-09 15:20:00,158.37,158.45,158.37,158.42,52909.0,153.3423,153.4197,153.3423,153.3907,52909.0
2021-09-09 15:25:00,158.42,158.45,158.37,158.4,52440.0,153.3907,153.4197,153.3423,153.3713,52440.0
2021-09-09 15:30:00,158.37,158.46,158.33,158.38,76308.0,153.3423,153.4294,153.3035,153.352,76308.0
2021-09-09 15:35:00,158.38,158.47,158.33,158.43,94891.0,153.352,153.4391,153.3035,153.4004,94891.0
2021-09-09 15:40:00,158.43,158.57,158.4,158.5,88522.0,153.4004,153.5359,153.3713,153.4682,88522.0
2021-09-09 15:45:00,158.5,158.51,158.25,158.25,105545.0,153.4682,153.4778,153.2261,153.2261,105545.0
2021-09-09 15:50:00,158.25,158.27,158.1,158.11,191577.0,153.2261,153.2455,153.0809,153.0905,191577.0
2021-09-09 15:55:00,158.12,158.22,158.06,158.16,491804.0,153.1002,153.197,153.0421,153.1389,491804.0
2021-09-10 09:30:00,159.04,159.46,159.0,159.37,183305.0,153.991,154.3977,153.9523,154.3105,183305.0
2021-09-10 09:35:00,159.38,159.38,159.16,159.36,128981.0,154.3202,154.3202,154.1072,154.3008,128981.0
2021-09-10 09:40:00,159.36,159.41,159.27,159.27,81827.0,154.3008,154.3493,154.2137,154.2137,81827.0
2021-09-10 09:45:00,159.27,159.35,159.19,159.25,82693.0,154.2137,154.2912,154.1362,154.1943,82693.0
2021-09-10 09:50:00,159.24,159.25,159.05,159.06,85873.0,154.1847,154.1943,154.0007,154.0104,85873.0
2021-09-10 09:55:00,159.05,159.17,159.01,159.12,29783.0,154.0007,154.1169,153.962,154.0685,29783.0
2021-09-10 10:00:00,159.12,159.13,158.75,158.78,100731.0,154.0685,154.0782,153.7102,153.7393,100731.0
2021-09-10 10:05:00,158.76,158.82,158.54,158.65,54354.0,153.7199,153.778,153.5069,153.6134,54354.0
2021-09-10 10:10:00,158.63,158.7,158.53,158.7,59288.0,153.594,153.6618,153.4972,153.6618,59288.0
2021-09-10 10:15:00,158.69,158.78,158.59,158.59,44017.0,153.6521,153.7393,153.5553,153.5553,44017.0
2021-09-10 10:20:00,158.58,158.65,158.42,158.57,52168.0,153.5456,153.6134,153.3907,153.5359,52168.0
2021-09-10 10:25:00,158.57,158.65,158.52,158.53,43934.0,153.5359,153.6134,153.4875,153.4972,43934.0
2021-09-10 10:30:00,158.53,158.53,158.1,158.33,134864.0,153.4972,153.4972,153.0809,153.3035,134864.0
2021-09-10 10:35:00,158.33,158.33,158.14,158.29,73317.0,153.3035,153.3035,153.1196,153.2648,73317.0
2021-09-10 10:40:00,158.29,158.3,158.16,158.18,62614.0,153.2648,153.2745,153.1389,153.1583,62614.0
2021-09-10 10:45:00,158.18,158.35,158.1,158.25,71290.0,153.1583,153.3229,153.0809,153.2261,71290.0
2021-09-10 10:50:00,158.25,158.45,158.2,158.21,162050.0,153.2261,153.4197,153.1777,153.1874,162050.0
2021-09-10 10:55:00,158.18,158.47,158.0,158.35,234677.0,153.1583,153.4391,152.984,153.3229,234677.0
2021-09-10 11:00:00,158.35,158.39,158.15,158.17,32869.0,153.3229,153.3616,153.1293,153.1486,32869.0
2021-09-10 11:05:00,158.17,158.19,157.97,158.14,56009.0,153.1486,153.168,152.955,153.1196,56009.0
2021-09-10 11:10:00,158.15,158.26,158.13,158.19,34900.0,153.1293,153.2358,153.1099,153.168,34900.0
2021-09-10 11:15:00,158.21,158.26,157.81,157.88,140227.0,153.1874,153.2358,152.8001,152.8678,140227.0
2021-09-10 11:20:00,157.89,158.02,157.65,157.79,332043.0,152.8775,153.0034,152.6451,152.7807,332043.0
2021-09-10 11:25:00,157.8,157.91,157.37,157.38,157976.0,152.7904,152.8969,152.374,152.3837,157976.0
2021-09-10 11:30:00,157.37,157.72,157.32,157.66,141732.0,152.374,152.7129,152.3256,152.6548,141732.0
2021-09-10 11:35:00,157.67,157.77,157.53,157.54,59856.0,152.6645,152.7613,152.5289,152.5386,59856.0
2021-09-10 11:40:00,157.52,157.75,157.51,157.65,60711.0,152.5193,152.742,152.5096,152.6451,60711.0
2021-09-10 11:45:00,157.64,157.66,157.28,157.29,122415.0,152.6355,152.6548,152.2869,152.2966,122415.0
2021-09-10 11:50:00,157.32,157.45,157.15,157.15,156369.0,152.3256,152.4515,152.161,152.161,156369.0
2021-09-10 11:55:00,157.16,157.44,157.14,157.38,88921.0,152.1707,152.4418,152.1513,152.3837,88921.0
2021-09-10 12:00:00,157.36,157.52,157.27,157.52,45407.0,152.3643,152.5193,152.2772,152.5193,45407.0
2021-09-10 12:05:00,157.51,157.87,157.5,157.87,49481.0,152.5096,152.8582,152.4999,152.8582,49481.0
2021-09-10 12:10:00,157.86,157.89,157.69,157.72,62232.0,152.8485,152.8775,152.6839,152.7129,62232.0
2021-09-10 12:15:00,157.73,157.84,157.73,157.74,27851.0,152.7226,152.8291,152.7226,152.7323,27851.0
2021-09-10 12:20:00,157.74,157.79,157.7,157.74,51714.0,152.7323,152.7807,152.6935,152.7323,51714.0
2021-09-10 12:25:00,157.75,157.79,157.71,157.79,18179.0,152.742,152.7807,152.7032,152.7807,18179.0
2021-09-10 12:30:00,157.82,157.91,157.81,157.91,44281.0,152.8097,152.8969,152.8001,152.8969,44281.0
2021-09-10 12:35:00,157.93,158.13,157.92,158.1,28516.0,152.9162,153.1099,152.9066,153.0809,28516.0
2021-09-10 12:40:00,158.1,158.14,158.02,158.14,23972.0,153.0809,153.1196,153.0034,153.1196,23972.0
2021-09-10 12:45:00,158.15,158.16,158.09,158.13,34322.0,153.1293,153.1389,153.0712,153.1099,34322.0
2021-09-10 12:50:00,158.15,158.16,157.97,158.03,35419.0,153.1293,153.1389,152.955,153.0131,35419.0
2021-09-10 12:55:00,158.02,158.11,158.02,158.09,24368.0,153.0034,153.0905,153.0034,153.0712,24368.0
2021-09-10 13:00:00,158.1,158.18,158.09,158.16,50550.0,153.0809,153.1583,153.0712,153.1389,50550.0
2021-09-10 13:05:00,158.17,158.17,158.03,158.07,51353.0,153.1486,153.1486,153.0131,153.0518,51353.0
2021-09-10 13:10:00,158.09,158.31,158.08,158.3,42558.0,153.0712,153.2842,153.0615,153.2745,42558.0
2021-09-10 13:15:00,158.3,158.31,158.19,158.24,42492.0,153.2745,153.2842,153.168,153.2164,42492.0
2021-09-10 13:20:00,158.23,158.27,158.08,158.15,52952.0,153.2067,153.2455,153.0615,153.1293,52952.0
2021-09-10 13:25:00,158.14,158.16,158.05,158.07,26363.0,153.1196,153.1389,153.0324,153.0518,26363.0
2021-09-10 13:30:00,158.08,158.17,158.04,158.14,20873.0,153.0615,153.1486,153.0228,153.1196,20873.0
2021-09-10 13:35:00,158.14,158.22,158.12,158.22,16587.0,153.1196,153.197,153.1002,153.197,16587.0
2021-09-10 13:40:00,158.22,158.23,158.05,158.12,22756.0,153.197,153.2067,153.0324,153.1002,22756.0
2021-09-10 13:45:00,158.11,158.11,157.94,157.94,24603.0,153.0905,153.0905,152.9259,152.9259,24603.0
2021-09-10 13:50:00,157.94,157.96,157.87,157.87,33597.0,152.9259,152.9453,152.8582,152.8582,33597.0
2021-09-10 13:55:00,157.87,157.9,157.84,157.9,20348.0,152.8582,152.8872,152.8291,152.8872,20348.0
2021-09-10 14:00:00,157.89,157.98,157.88,157.9,27410.0,152.8775,152.9647,152.8678,152.8872,27410.0
2021-09-10 14:05:00,157.91,157.96,157.88,157.93,19861.0,152.8969,152.9453,152.8678,152.9162,19861.0
2021-09-10 14:10:00,157.94,157.97,157.85,157.86,54022.0,152.9259,152.955,152.8388,152.8485,54022.0
2021-09-10 14:15:00,157.87,157.9,157.74,157.74,63831.0,152.8582,152.8872,152.7323,152.7323,63831.0
2021-09-10 14:20:00,157.73,157.83,157.72,157.83,23859.0,152.7226,152.8194,152.7129,152.8194,23859.0
2021-09-10 14:25:00,157.82,157.83,157.66,157.66,15847.0,152.8097,152.8194,152.6548,152.6548,15847.0
2021-09-10 14:30:00,157.67,157.68,157.53,157.53,49969.0,152.6645,152.6742,152.5289,152.5289,49969.0
2021-09-10 14:35:00,157.54,157.57,157.51,157.55,37960.0,152.5386,152.5677,152.5096,152.5483,37960.0
2021-09-10 14:40:00,157.55,157.67,157.52,157.67,45507.0,152.5483,152.6645,152.5193,152.6645,45507.0
2021-09-10 14:45:00,157.67,157.67,157.6,157.61,29030.0,152.6645,152.6645,152.5967,152.6064,29030.0
2021-09-10 14:50:00,157.61,157.67,157.59,157.64,20736.0,152.6064,152.6645,152.587,152.6355,20736.0
2021-09-10 14:55:00,157.63,157.67,157.55,157.56,46675.0,152.6258,152.6645,152.5483,152.558,46675.0
2021-09-10 15:00:00,157.56,157.57,157.41,157.43,63364.0,152.558,152.5677,152.4128,152.4321,63364.0
2021-09-10 15:05:00,157.44,157.52,157.29,157.3,69195.0,152.4418,152.5193,152.2966,152.3062,69195.0
2021-09-10 15:10:00,157.31,157.34,157.07,157.18,97450.0,152.3159,152.345,152.0835,152.1901,97450.0
2021-09-10 15:15:00,157.18,157.24,157.05,157.13,181275.0,152.1901,152.2482,152.0642,152.1416,181275.0
2021-09-10 15:20:00,157.14,157.15,156.94,156.95,123842.0,152.1513,152.161,151.9577,151.9674,123842.0
2021-09-10 15:25:00,156.96,157.06,156.95,156.97,95661.0,151.977,152.0739,151.9674,151.9867,95661.0
2021-09-10 15:30:00,156.96,157.06,156.92,156.94,88300.0,151.977,152.0739,151.9383,151.9577,88300.0
2021-09-10 15:35:00,156.93,156.97,156.81,156.86,148086.0,151.948,151.9867,151.8318,151.8802,148086.0
2021-09-10 15:40:00,156.86,156.88,156.74,156.86,118472.0,151.8802,151.8996,151.764,151.8802,118472.0
2021-09-10 15:45:00,156.86,156.86,156.69,156.72,149594.0,151.8802,151.8802,151.7156,151.7447,149594.0
2021-09-10 15:50:00,156.72,156.79,156.55,156.55,535054.0,151.7447,151.8124,151.5801,151.5801,535054.0
2021-09-10 15:55:00,156.56,156.64,156.47,156.62,368633.0,151.5897,151.6672,151.5026,151.6478,368633.0
2021-09-13 09:30:00,157.82,158.23,157.65,157.92,215935.0,152.8097,153.2067,152.6451,152.9066,215935.0
2021-09-13 09:35:00,157.93,158.02,157.29,157.3,225589.0,152.9162,153.0034,152.2966,152.3062,225589.0
2021-09-13 09:40:00,157.3,157.43,157.0,157.05,208992.0,152.3062,152.4321,152.0158,152.0642,208992.0
2021-09-13 09:45:00,157.05,157.09,156.85,157.02,171601.0,152.0642,152.1029,151.8705,152.0351,171601.0
2021-09-13 09:50:00,157.01,157.31,157.01,157.19,137341.0,152.0255,152.3159,152.0255,152.1997,137341.0
2021-09-13 09:55:00,157.2,157.2,156.92,156.99,156145.0,152.2094,152.2094,151.9383,152.0061,156145.0
2021-09-13 10:00:00,156.99,157.06,156.43,156.58,373292.0,152.0061,152.0739,151.4639,151.6091,373292.0
2021-09-13 10:05:00,156.58,156.6,156.39,156.5,140348.0,151.6091,151.6285,151.4251,151.5316,140348.0
2021-09-13 10:10:00,156.5,156.5,156.17,156.27,156741.0,151.5316,151.5316,151.2121,151.3089,156741.0
2021-09-13 10:15:00,156.23,156.34,155.98,156.18,131508.0,151.2702,151.3767,151.0282,151.2218,131508.0
2021-09-13 10:20:00,156.19,156.34,155.97,156.01,140780.0,151.2315,151.3767,151.0185,151.0572,140780.0
2021-09-13 10:25:00,156.01,156.22,155.98,156.22,102513.0,151.0572,151.2605,151.0282,151.2605,102513.0
2021-09-13 10:30:00,156.23,156.32,155.96,156.13,91874.0,151.2702,151.3574,151.0088,151.1734,91874.0
2021-09-13 10:35:00,156.12,156.38,155.97,156.29,104186.0,151.1637,151.4155,151.0185,151.3283,104186.0
2021-09-13 10:40:00,156.29,156.37,156.24,156.3,123040.0,151.3283,151.4058,151.2799,151.338,123040.0
2021-09-13 10:45:00,156.31,156.79,156.28,156.63,160270.0,151.3477,151.8124,151.3186,151.6575,160270.0
2021-09-13 10:50:00,156.64,156.72,156.52,156.53,51649.0,151.6672,151.7447,151.551,151.5607,51649.0
2021-09-13 10:55:00,156.52,156.63,156.51,156.56,67968.0,151.551,151.6575,151.5413,151.5897,67968.0
2021-09-13 11:00:00,156.56,156.71,156.47,156.49,89360.0,151.5897,151.735,151.5026,151.522,89360.0
2021-09-13 11:05:00,156.49,156.63,156.42,156.45,65920.0,151.522,151.6575,151.4542,151.4832,65920.0
2021-09-13 11:10:00,156.44,156.45,155.96,156.02,144132.0,151.4736,151.4832,151.0088,151.0669,144132.0
2021-09-13 11:15:00,155.98,155.99,155.73,155.94,124071.0,151.0282,151.0378,150.7861,150.9894,124071.0
2021-09-13 11:20:00,155.94,156.05,155.84,156.04,82698.0,150.9894,151.0959,150.8926,151.0862,82698.0
2021-09-13 11:25:00,156.02,156.18,155.94,156.12,109682.0,151.0669,151.2218,150.9894,151.1637,109682.0
2021-09-13 11:30:00,156.11,156.32,156.1,156.27,85065.0,151.154,151.3574,151.1443,151.3089,85065.0
2021-09-13 11:35:00,156.28,156.32,156.11,156.22,73682.0,151.3186,151.3574,151.154,151.2605,73682.0
2021-09-13 11:40:00,156.21,156.25,156.05,156.06,43566.0,151.2509,151.2896,151.0959,151.1056,43566.0
2021-09-13 11:45:00,156.06,156.4,156.04,156.06,60528.0,151.1056,151.4348,151.0862,151.1056,60528.0
2021-09-13 11:50:00,156.06,156.12,155.96,155.98,47489.0,151.1056,151.1637,151.0088,151.0282,47489.0
2021-09-13 11:55:00,155.99,156.11,155.89,155.94,63721.0,151.0378,151.154,150.941,150.9894,63721.0
2021-09-13 12:00:00,155.94,155.98,155.83,155.9,79616.0,150.9894,151.0282,150.8829,150.9507,79616.0
2021-09-13 12:05:00,155.92,156.01,155.86,155.93,36243.0,150.9701,151.0572,150.912,150.9797,36243.0
2021-09-13 12:10:00,155.93,156.3,155.92,156.19,124842.0,150.9797,151.338,150.9701,151.2315,124842.0
2021-09-13 12:15:00,156.19,156.26,156.06,156.13,60800.0,151.2315,151.2993,151.1056,151.1734,60800.0
2021-09-13 12:20:00,156.14,156.4,156.12,156.36,80592.0,151.1831,151.4348,151.1637,151.3961,80592.0
2021-09-13 12:25:00,156.36,156.39,156.27,156.27,41017.0,151.3961,151.4251,151.3089,151.3089,41017.0
2021-09-13 12:30:00,156.27,156.37,156.24,156.26,62342.0,151.3089,151.4058,151.2799,151.2993,62342.0
2021-09-13 12:35:00,156.27,156.35,156.23,156.25,58170.0,151.3089,151.3864,151.2702,151.2896,58170.0
2021-09-13 12:40:00,156.25,156.27,156.1,156.2,64870.0,151.2896,151.3089,151.1443,151.2412,64870.0
2021-09-13 12:45:00,156.2,156.29,156.14,156.23,47978.0,151.2412,151.3283,151.1831,151.2702,47978.0
2021-09-13 12:50:00,156.22,156.42,156.22,156.42,86385.0,151.2605,151.4542,151.2605,151.4542,86385.0
2021-09-13 12:55:00,156.43,156.62,156.42,156.58,102995.0,151.4639,151.6478,151.4542,151.6091,102995.0
2021-09-13 13:00:00,156.58,156.63,156.46,156.47,77383.0,151.6091,151.6575,151.4929,151.5026,77383.0
2021-09-13 13:05:00,156.47,156.7,156.46,156.57,70987.0,151.5026,151.7253,151.4929,151.5994,70987.0
2021-09-13 13:10:00,156.6,156.6,156.51,156.51,63878.0,151.6285,151.6285,151.5413,151.5413,63878.0
2021-09-13 13:15:00,156.51,156.53,156.38,156.42,52850.0,151.5413,151.5607,151.4155,151.4542,52850.0
2021-09-13 13:20:00,156.41,156.45,156.31,156.37,44742.0,151.4445,151.4832,151.3477,151.4058,44742.0
2021-09-13 13:25:00,156.37,156.37,156.13,156.19,78432.0,151.4058,151.4058,151.1734,151.2315,78432.0
2021-09-13 13:30:00,156.19,156.22,156.08,156.1,86617.0,151.2315,151.2605,151.125,151.1443,86617.0
2021-09-13 13:35:00,156.1,156.19,156.09,156.1,56078.0,151.1443,151.2315,151.1347,151.1443,56078.0
2021-09-13 13:40:00,156.1,156.17,155.99,155.99,122791.0,151.1443,151.2121,151.0378,151.0378,122791.0
2021-09-13 13:45:00,156.0,156.1,155.96,156.05,81520.0,151.0475,151.1443,151.0088,151.0959,81520.0
2021-09-13 13:50:00,156.05,156.1,155.94,155.99,99517.0,151.0959,151.1443,150.9894,151.0378,99517.0
2021-09-13 13:55:00,155.99,156.02,155.9,155.98,82807.0,151.0378,151.0669,150.9507,151.0282,82807.0
2021-09-13 14:00:00,155.99,156.13,155.95,156.1,83523.0,151.0378,151.1734,150.9991,151.1443,83523.0
2021-09-13 14:05:00,156.09,156.18,156.04,156.12,57215.0,151.1347,151.2218,151.0862,151.1637,57215.0
2021-09-13 14:10:00,156.11,156.11,155.89,155.96,134573.0,151.154,151.154,150.941,151.0088,134573.0
2021-09-13 14:15:00,155.97,156.01,155.83,156.01,108492.0,151.0185,151.0572,150.8829,151.0572,108492.0
2021-09-13 14:20:00,156.0,156.02,155.88,155.9,67336.0,151.0475,151.0669,150.9313,150.9507,67336.0
2021-09-13 14:25:00,155.91,155.91,155.78,155.82,89014.0,150.9604,150.9604,150.8345,150.8732,89014.0
2021-09-13 14:30:00,155.84,155.9,155.78,155.83,59549.0,150.8926,150.9507,150.8345,150.8829,59549.0
2021-09-13 14:35:00,155.83,155.84,155.71,155.71,93484.0,150.8829,150.8926,150.7667,150.7667,93484.0
2021-09-13 14:40:00,155.71,155.94,155.69,155.92,103203.0,150.7667,150.9894,150.7474,150.9701,103203.0
2021-09-13 14:45:00,155.92,156.03,155.84,155.98,95579.0,150.9701,151.0766,150.8926,151.0282,95579.0
2021-09-13 14:50:00,155.98,155.99,155.84,155.86,43575.0,151.0282,151.0378,150.8926,150.912,43575.0
2021-09-13 14:55:00,155.83,155.99,155.81,155.98,63467.0,150.8829,151.0378,150.8636,151.0282,63467.0
2021-09-13 15:00:00,155.98,155.98,155.67,155.68,88762.0,151.0282,151.0282,150.728,150.7377,88762.0
2021-09-13 15:05:00,155.68,156.1,155.65,156.04,154331.0,150.7377,151.1443,150.7086,151.0862,154331.0
2021-09-13 15:10:00,156.05,156.25,156.05,156.16,168401.0,151.0959,151.2896,151.0959,151.2024,168401.0
2021-09-13 15:15:00,156.15,156.26,156.03,156.15,241504.0,151.1928,151.2993,151.0766,151.1928,241504.0
2021-09-13 15:20:00,156.16,156.34,156.1,156.33,120271.0,151.2024,151.3767,151.1443,151.367,120271.0
2021-09-13 15:25:00,156.33,156.48,156.24,156.45,109359.0,151.367,151.5123,151.2799,151.4832,109359.0
2021-09-13 15:30:00,156.45,156.52,156.37,156.47,123092.0,151.4832,151.551,151.4058,151.5026,123092.0
2021-09-13 15:35:00,156.48,156.48,156.34,156.36,108034.0,151.5123,151.5123,151.3767,151.3961,108034.0
2021-09-13 15:40:00,156.36,156.38,156.25,156.27,146969.0,151.3961,151.4155,151.2896,151.3089,146969.0
2021-09-13 15:45:00,156.27,156.36,156.18,156.28,260239.0,151.3089,151.3961,151.2218,151.3186,260239.0
2021-09-13 15:50:00,156.27,156.52,156.22,156.44,467011.0,151.3089,151.551,151.2605,151.4736,467011.0
2021-09-13 15:55:00,156.43,156.68,156.43,156.68,485118.0,151.4639,151.7059,151.4639,151.7059,485118.0
2021-09-14 09:30:00,157.37,157.67,157.02,157.08,136060.0,152.374,152.6645,152.0351,152.0932,136060.0
2021-09-14 09:35:00,157.09,157.4,157.01,157.04,129062.0,152.1029,152.4031,152.0255,152.0545,129062.0
2021-09-14 09:40:00,157.04,157.17,156.95,157.05,104557.0,152.0545,152.1804,151.9674,152.0642,104557.0
2021-09-14 09:45:00,157.09,157.2,156.95,157.05,96359.0,152.1029,152.2094,151.9674,152.0642,96359.0
2021-09-14 09:50:00,157.04,157.14,156.75,156.77,120463.0,152.0545,152.1513,151.7737,151.7931,120463.0
2021-09-14 09:55:00,156.79,156.88,156.65,156.76,113154.0,151.8124,151.8996,151.6769,151.7834,113154.0
2021-09-14 10:00:00,156.75,156.75,156.43,156.68,141186.0,151.7737,151.7737,151.4639,151.7059,141186.0
2021-09-14 10:05:00,156.68,156.86,156.65,156.76,93103.0,151.7059,151.8802,151.6769,151.7834,93103.0
2021-09-14 10:10:00,156.76,156.76,156.51,156.53,77592.0,151.7834,151.7834,151.5413,151.5607,77592.0
2021-09-14 10:15:00,156.52,156.86,156.47,156.84,110061.0,151.551,151.8802,151.5026,151.8609,110061.0
2021-09-14 10:20:00,156.84,157.0,156.8,156.8,113499.0,151.8609,152.0158,151.8221,151.8221,113499.0
2021-09-14 10:25:00,156.81,156.98,156.77,156.98,51276.0,151.8318,151.9964,151.7931,151.9964,51276.0
2021-09-14 10:30:00,156.97,157.0,156.83,156.93,63545.0,151.9867,152.0158,151.8512,151.948,63545.0
2021-09-14 10:35:00,156.94,156.99,156.5,156.52,61897.0,151.9577,152.0061,151.5316,151.551,61897.0
2021-09-14 10:40:00,156.51,156.75,156.46,156.7,68597.0,151.5413,151.7737,151.4929,151.7253,68597.0
2021-09-14 10:45:00,156.69,156.82,156.59,156.63,53008.0,151.7156,151.8415,151.6188,151.6575,53008.0
2021-09-14 10:50:00,156.63,156.74,156.55,156.71,58007.0,151.6575,151.764,151.5801,151.735,58007.0
2021-09-14 10:55:00,156.71,156.77,156.51,156.76,66226.0,151.735,151.7931,151.5413,151.7834,66226.0
2021-09-14 11:00:00,156.77,156.93,156.77,156.88,43553.0,151.7931,151.948,151.7931,151.8996,43553.0
2021-09-14 11:05:00,156.89,157.01,156.88,156.99,51698.0,151.9093,152.0255,151.8996,152.0061,51698.0
2021-09-14 11:10:00,156.98,157.08,156.95,157.03,42827.0,151.9964,152.0932,151.9674,152.0448,42827.0
2021-09-14 11:15:00,157.03,157.07,156.87,156.89,50588.0,152.0448,152.0835,151.8899,151.9093,50588.0
2021-09-14 11:20:00,156.9,157.11,156.9,157.09,61317.0,151.9189,152.1223,151.9189,152.1029,61317.0
2021-09-14 11:25:00,157.09,157.13,157.03,157.11,55274.0,152.1029,152.1416,152.0448,152.1223,55274.0
2021-09-14 11:30:00,157.11,157.17,157.07,157.13,109712.0,152.1223,152.1804,152.0835,152.1416,109712.0
2021-09-14 11:35:00,157.14,157.42,157.1,157.4,89499.0,152.1513,152.4224,152.1126,152.4031,89499.0
2021-09-14 11:40:00,157.4,157.47,157.38,157.42,72729.0,152.4031,152.4709,152.3837,152.4224,72729.0
2021-09-14 11:45:00,157.41,157.46,157.35,157.4,108147.0,152.4128,152.4612,152.3547,152.4031,108147.0
2021-09-14 11:50:00,157.4,157.42,157.27,157.3,76584.0,152.4031,152.4224,152.2772,152.3062,76584.0
2021-09-14 11:55:00,157.29,157.5,157.29,157.49,35278.0,152.2966,152.4999,152.2966,152.4902,35278.0
2021-09-14 12:00:00,157.49,157.65,157.46,157.54,133262.0,152.4902,152.6451,152.4612,152.5386,133262.0
2021-09-14 12:05:00,157.54,157.56,157.42,157.42,52586.0,152.5386,152.558,152.4224,152.4224,52586.0
2021-09-14 12:10:00,157.42,157.42,157.31,157.36,50071.0,152.4224,152.4224,152.3159,152.3643,50071.0
2021-09-14 12:15:00,157.36,157.36,157.25,157.26,40857.0,152.3643,152.3643,152.2578,152.2675,40857.0
2021-09-14 12:20:00,157.25,157.35,157.25,157.34,59854.0,152.2578,152.3547,152.2578,152.345,59854.0
2021-09-14 12:25:00,157.33,157.36,157.25,157.29,51773.0,152.3353,152.3643,152.2578,152.2966,51773.0
2021-09-14 12:30:00,157.28,157.28,157.17,157.24,79194.0,152.2869,152.2869,152.1804,152.2482,79194.0
2021-09-14 12:35:00,157.25,157.32,157.15,157.15,41294.0,152.2578,152.3256,152.161,152.161,41294.0
2021-09-14 12:40:00,157.15,157.16,156.95,156.98,170858.0,152.161,152.1707,151.9674,151.9964,170858.0
2021-09-14 12:45:00,156.99,157.05,156.95,156.96,66691.0,152.0061,152.0642,151.9674,151.977,66691.0
2021-09-14 12:50:00,156.95,156.99,156.91,156.98,42606.0,151.9674,152.0061,151.9286,151.9964,42606.0
2021-09-14 12:55:00,156.98,157.0,156.83,156.97,112990.0,151.9964,152.0158,151.8512,151.9867,112990.0
2021-09-14 13:00:00,156.96,157.11,156.91,156.94,38203.0,151.977,152.1223,151.9286,151.9577,38203.0
2021-09-14 13:05:00,156.93,156.93,156.63,156.63,97504.0,151.948,151.948,151.6575,151.6575,97504.0
2021-09-14 13:10:00,156.63,156.82,156.58,156.74,68109.0,151.6575,151.8415,151.6091,151.764,68109.0
2021-09-14 13:15:00,156.75,156.87,156.73,156.87,39039.0,151.7737,151.8899,151.7543,151.8899,39039.0
2021-09-14 13:20:00,156.87,156.93,156.84,156.87,64786.0,151.8899,151.948,151.8609,151.8899,64786.0
2021-09-14 13:25:00,156.88,156.98,156.88,156.93,29774.0,151.8996,151.9964,151.8996,151.948,29774.0
2021-09-14 13:30:00,156.92,156.93,156.7,156.72,62433.0,151.9383,151.948,151.7253,151.7447,62433.0
2021-09-14 13:35:00,156.71,156.91,156.66,156.84,55344.0,151.735,151.9286,151.6866,151.8609,55344.0
2021-09-14 13:40:00,156.85,157.01,156.84,157.01,33018.0,151.8705,152.0255,151.8609,152.0255,33018.0
2021-09-14 13:45:00,157.01,157.03,156.97,156.98,52248.0,152.0255,152.0448,151.9867,151.9964,52248.0
2021-09-14 13:50:00,156.98,157.14,156.96,157.06,60669.0,151.9964,152.1513,151.977,152.0739,60669.0
2021-09-14 13:55:00,157.06,157.13,156.96,156.99,69653.0,152.0739,152.1416,151.977,152.0061,69653.0
2021-09-14 14:00:00,156.99,157.0,156.85,156.9,77957.0,152.0061,152.0158,151.8705,151.9189,77957.0
2021-09-14 14:05:00,156.9,157.05,156.81,156.81,51361.0,151.9189,152.0642,151.8318,151.8318,51361.0
2021-09-14 14:10:00,156.81,156.87,156.76,156.81,84275.0,151.8318,151.8899,151.7834,151.8318,84275.0
2021-09-14 14:15:00,156.81,156.81,156.48,156.48,79940.0,151.8318,151.8318,151.5123,151.5123,79940.0
2021-09-14 14:20:00,156.48,156.51,156.28,156.48,105245.0,151.5123,151.5413,151.3186,151.5123,105245.0
2021-09-14 14:25:00,156.48,156.51,156.32,156.44,117149.0,151.5123,151.5413,151.3574,151.4736,117149.0
2021-09-14 14:30:00,156.43,156.48,156.31,156.31,106045.0,151.4639,151.5123,151.3477,151.3477,106045.0
2021-09-14 14:35:00,156.31,156.4,156.22,156.34,89270.0,151.3477,151.4348,151.2605,151.3767,89270.0
2021-09-14 14:40:00,156.35,156.47,156.34,156.43,79284.0,151.3864,151.5026,151.3767,151.4639,79284.0
2021-09-14 14:45:00,156.42,156.42,156.14,156.14,95273.0,151.4542,151.4542,151.1831,151.1831,95273.0
2021-09-14 14:50:00,156.15,156.32,156.07,156.32,104894.0,151.1928,151.3574,151.1153,151.3574,104894.0
2021-09-14 14:55:00,156.33,156.49,156.31,156.46,102730.0,151.367,151.522,151.3477,151.4929,102730.0
2021-09-14 15:00:00,156.46,156.48,156.38,156.44,78889.0,151.4929,151.5123,151.4155,151.4736,78889.0
2021-09-14 15:05:00,156.43,156.55,156.37,156.39,79175.0,151.4639,151.5801,151.4058,151.4251,79175.0
2021-09-14 15:10:00,156.38,156.45,156.29,156.31,75904.0,151.4155,151.4832,151.3283,151.3477,75904.0
2021-09-14 15:15:00,156.31,156.35,156.19,156.19,96267.0,151.3477,151.3864,151.2315,151.2315,96267.0
2021-09-14 15:20:00,156.19,156.34,156.14,156.2,92044.0,151.2315,151.3767,151.1831,151.2412,92044.0
2021-09-14 15:25:00,156.2,156.28,156.1,156.16,113878.0,151.2412,151.3186,151.1443,151.2024,113878.0
2021-09-14 15:30:00,156.16,156.27,156.11,156.24,367625.0,151.2024,151.3089,151.154,151.2799,367625.0
2021-09-14 15:35:00,156.24,156.26,156.13,156.26,162511.0,151.2799,151.2993,151.1734,151.2993,162511.0
2021-09-14 15:40:00,156.25,156.29,156.17,156.21,277356.0,151.2896,151.3283,151.2121,151.2509,277356.0
2021-09-14 15:45:00,156.22,156.37,156.07,156.12,280615.0,151.2605,151.4058,151.1153,151.1637,280615.0
2021-09-14 15:50:00,156.12,156.49,156.06,156.36,400433.0,151.1637,151.522,151.1056,151.3961,400433.0
2021-09-14 15:55:00,156.37,156.51,156.34,156.47,468930.0,151.4058,151.5413,151.3767,151.5026,468930.0
2021-09-15 09:30:00,157.03,157.32,156.78,156.91,244277.0,152.0448,152.3256,151.8028,151.9286,244277.0
2021-09-15 09:35:00,156.92,156.92,156.45,156.57,234425.0,151.9383,151.9383,151.4832,151.5994,234425.0
2021-09-15 09:40:00,156.56,156.62,156.3,156.36,219446.0,151.5897,151.6478,151.338,151.3961,219446.0
2021-09-15 09:45:00,156.36,156.87,156.34,156.85,465397.0,151.3961,151.8899,151.3767,151.8705,465397.0
2021-09-15 09:50:00,156.85,156.89,156.4,156.45,613307.0,151.8705,151.9093,151.4348,151.4832,613307.0
2021-09-15 09:55:00,156.45,156.75,156.44,156.63,156850.0,151.4832,151.7737,151.4736,151.6575,156850.0
2021-09-15 10:00:00,156.64,156.89,156.53,156.8,110120.0,151.6672,151.9093,151.5607,151.8221,110120.0
2021-09-15 10:05:00,156.79,156.84,156.61,156.69,76008.0,151.8124,151.8609,151.6382,151.7156,76008.0
2021-09-15 10:10:00,156.66,156.72,156.14,156.24,116189.0,151.6866,151.7447,151.1831,151.2799,116189.0
2021-09-15 10:15:00,156.24,156.36,156.13,156.35,77277.0,151.2799,151.3961,151.1734,151.3864,77277.0
2021-09-15 10:20:00,156.36,156.46,156.28,156.33,50688.0,151.3961,151.4929,151.3186,151.367,50688.0
2021-09-15 10:25:00,156.34,156.45,156.27,156.32,56203.0,151.3767,151.4832,151.3089,151.3574,56203.0
2021-09-15 10:30:00,156.31,156.56,156.22,156.55,57232.0,151.3477,151.5897,151.2605,151.5801,57232.0
2021-09-15 10:35:00,156.53,156.74,156.53,156.7,44253.0,151.5607,151.764,151.5607,151.7253,44253.0
2021-09-15 10:40:00,156.67,156.69,156.39,156.49,87716.0,151.6962,151.7156,151.4251,151.522,87716.0
2021-09-15 10:45:00,156.5,156.67,156.47,156.65,66334.0,151.5316,151.6962,151.5026,151.6769,66334.0
2021-09-15 10:50:00,156.63,156.69,156.47,156.47,69928.0,151.6575,151.7156,151.5026,151.5026,69928.0
2021-09-15 10:55:00,156.48,156.73,156.45,156.7,67221.0,151.5123,151.7543,151.4832,151.7253,67221.0
2021-09-15 11:00:00,156.7,156.81,156.6,156.79,73348.0,151.7253,151.8318,151.6285,151.8124,73348.0
2021-09-15 11:05:00,156.8,156.84,156.7,156.74,61321.0,151.8221,151.8609,151.7253,151.764,61321.0
2021-09-15 11:10:00,156.73,156.77,156.62,156.63,68717.0,151.7543,151.7931,151.6478,151.6575,68717.0
2021-09-15 11:15:00,156.61,156.68,156.49,156.54,59743.0,151.6382,151.7059,151.522,151.5704,59743.0
2021-09-15 11:20:00,156.54,156.7,156.51,156.65,68595.0,151.5704,151.7253,151.5413,151.6769,68595.0
2021-09-15 11:25:00,156.63,156.76,156.54,156.56,61669.0,151.6575,151.7834,151.5704,151.5897,61669.0
2021-09-15 11:30:00,156.56,156.57,156.33,156.52,99798.0,151.5897,151.5994,151.367,151.551,99798.0
2021-09-15 11:35:00,156.5,156.6,156.45,156.56,50965.0,151.5316,151.6285,151.4832,151.5897,50965.0
2021-09-15 11:40:00,156.56,156.65,156.49,156.56,58947.0,151.5897,151.6769,151.522,151.5897,58947.0
2021-09-15 11:45:00,156.53,156.53,156.37,156.42,52320.0,151.5607,151.5607,151.4058,151.4542,52320.0
2021-09-15 11:50:00,156.41,156.42,156.35,156.39,46008.0,151.4445,151.4542,151.3864,151.4251,46008.0
2021-09-15 11:55:00,156.38,156.65,156.37,156.65,72756.0,151.4155,151.6769,151.4058,151.6769,72756.0
2021-09-15 12:00:00,156.64,156.64,156.51,156.58,52307.0,151.6672,151.6672,151.5413,151.6091,52307.0
2021-09-15 12:05:00,156.58,156.58,156.48,156.51,61087.0,151.6091,151.6091,151.5123,151.5413,61087.0
2021-09-15 12:10:00,156.51,156.56,156.42,156.42,96437.0,151.5413,151.5897,151.4542,151.4542,96437.0
2021-09-15 12:15:00,156.43,156.53,156.43,156.49,66067.0,151.4639,151.5607,151.4639,151.522,66067.0
2021-09-15 12:20:00,156.5,156.64,156.46,156.64,88741.0,151.5316,151.6672,151.4929,151.6672,88741.0
2021-09-15 12:25:00,156.64,156.83,156.63,156.79,94304.0,151.6672,151.8512,151.6575,151.8124,94304.0
2021-09-15 12:30:00,156.8,156.97,156.8,156.95,53633.0,151.8221,151.9867,151.8221,151.9674,53633.0
2021-09-15 12:35:00,156.95,157.04,156.93,157.04,40724.0,151.9674,152.0545,151.948,152.0545,40724.0
2021-09-15 12:40:00,157.06,157.27,157.05,157.19,169785.0,152.0739,152.2772,152.0642,152.1997,169785.0
2021-09-15 12:45:00,157.19,157.24,157.11,157.2,121633.0,152.1997,152.2482,152.1223,152.2094,121633.0
2021-09-15 12:50:00,157.21,157.22,157.15,157.19,31659.0,152.2191,152.2288,152.161,152.1997,31659.0
2021-09-15 12:55:00,157.2,157.34,157.19,157.26,82596.0,152.2094,152.345,152.1997,152.2675,82596.0
2021-09-15 13:00:00,157.27,157.34,157.21,157.33,29394.0,152.2772,152.345,152.2191,152.3353,29394.0
2021-09-15 13:05:00,157.33,157.36,157.17,157.18,36548.0,152.3353,152.3643,152.1804,152.1901,36548.0
2021-09-15 13:10:00,157.18,157.25,157.18,157.19,31848.0,152.1901,152.2578,152.1901,152.1997,31848.0
2021-09-15 13:15:00,157.2,157.28,157.18,157.26,33114.0,152.2094,152.2869,152.1901,152.2675,33114.0
2021-09-15 13:20:00,157.26,157.33,157.25,157.32,31941.0,152.2675,152.3353,152.2578,152.3256,31941.0
2021-09-15 13:25:00,157.32,157.42,157.29,157.34,36840.0,152.3256,152.4224,152.2966,152.345,36840.0
2021-09-15 13:30:00,157.35,157.46,157.32,157.45,40520.0,152.3547,152.4612,152.3256,152.4515,40520.0
2021-09-15 13:35:00,157.45,157.45,157.35,157.38,49120.0,152.4515,152.4515,152.3547,152.3837,49120.0
2021-09-15 13:40:00,157.38,157.43,157.34,157.43,19499.0,152.3837,152.4321,152.345,152.4321,19499.0
2021-09-15 13:45:00,157.43,157.56,157.4,157.49,66363.0,152.4321,152.558,152.4031,152.4902,66363.0
2021-09-15 13:50:00,157.48,157.57,157.46,157.54,35559.0,152.4805,152.5677,152.4612,152.5386,35559.0
2021-09-15 13:55:00,157.53,157.53,157.37,157.37,22528.0,152.5289,152.5289,152.374,152.374,22528.0
2021-09-15 14:00:00,157.36,157.43,157.33,157.38,50116.0,152.3643,152.4321,152.3353,152.3837,50116.0
2021-09-15 14:05:00,157.39,157.56,157.36,157.56,54676.0,152.3934,152.558,152.3643,152.558,54676.0
2021-09-15 14:10:00,157.55,157.57,157.48,157.49,37112.0,152.5483,152.5677,152.4805,152.4902,37112.0
2021-09-15 14:15:00,157.5,157.58,157.43,157.43,38459.0,152.4999,152.5774,152.4321,152.4321,38459.0
2021-09-15 14:20:00,157.44,157.49,157.4,157.42,39551.0,152.4418,152.4902,152.4031,152.4224,39551.0
2021-09-15 14:25:00,157.43,157.52,157.43,157.45,40379.0,152.4321,152.5193,152.4321,152.4515,40379.0
2021-09-15 14:30:00,157.45,157.49,157.41,157.48,30395.0,152.4515,152.4902,152.4128,152.4805,30395.0
2021-09-15 14:35:00,157.48,157.63,157.47,157.56,39576.0,152.4805,152.6258,152.4709,152.558,39576.0
2021-09-15 14:40:00,157.57,157.64,157.41,157.43,60184.0,152.5677,152.6355,152.4128,152.4321,60184.0
2021-09-15 14:45:00,157.43,157.58,157.42,157.57,29517.0,152.4321,152.5774,152.4224,152.5677,29517.0
2021-09-15 14:50:00,157.58,157.59,157.48,157.55,28781.0,152.5774,152.587,152.4805,152.5483,28781.0
2021-09-15 14:55:00,157.55,157.58,157.51,157.53,33894.0,152.5483,152.5774,152.5096,152.5289,33894.0
2021-09-15 15:00:00,157.53,157.68,157.49,157.66,52802.0,152.5289,152.6742,152.4902,152.6548,52802.0
2021-09-15 15:05:00,157.67,157.68,157.6,157.68,49089.0,152.6645,152.6742,152.5967,152.6742,49089.0
2021-09-15 15:10:00,157.68,157.76,157.64,157.75,60155.0,152.6742,152.7516,152.6355,152.742,60155.0
2021-09-15 15:15:00,157.75,157.83,157.73,157.83,74570.0,152.742,152.8194,152.7226,152.8194,74570.0
2021-09-15 15:20:00,157.84,157.84,157.7,157.76,59198.0,152.8291,152.8291,152.6935,152.7516,59198.0
2021-09-15 15:25:00,157.76,157.8,157.71,157.75,69701.0,152.7516,152.7904,152.7032,152.742,69701.0
2021-09-15 15:30:00,157.75,157.81,157.72,157.76,67587.0,152.742,152.8001,152.7129,152.7516,67587.0
2021-09-15 15:35:00,157.76,157.95,157.75,157.93,117639.0,152.7516,152.9356,152.742,152.9162,117639.0
2021-09-15 15:40:00,157.93,157.94,157.84,157.93,95511.0,152.9162,152.9259,152.8291,152.9162,95511.0
2021-09-15 15:45:00,157.94,157.98,157.85,157.87,87436.0,152.9259,152.9647,152.8388,152.8582,87436.0
2021-09-15 15:50:00,157.88,157.96,157.77,157.83,313933.0,152.8678,152.9453,152.7613,152.8194,313933.0
2021-09-15 15:55:00,157.83,157.87,157.71,157.86,331017.0,152.8194,152.8582,152.7032,152.8485,331017.0
2021-09-16 09:30:00,157.29,157.61,157.07,157.49,245838.0,152.2966,152.6064,152.0835,152.4902,245838.0
2021-09-16 09:35:00,157.49,157.57,157.17,157.2,122797.0,152.4902,152.5677,152.1804,152.2094,122797.0
2021-09-16 09:40:00,157.2,157.23,157.0,157.15,119019.0,152.2094,152.2385,152.0158,152.161,119019.0
2021-09-16 09:45:00,157.16,157.27,157.0,157.0,120520.0,152.1707,152.2772,152.0158,152.0158,120520.0
2021-09-16 09:50:00,156.99,157.12,156.8,156.87,119196.0,152.0061,152.132,151.8221,151.8899,119196.0
2021-09-16 09:55:00,156.88,157.08,156.82,157.06,87403.0,151.8996,152.0932,151.8415,152.0739,87403.0
2021-09-16 10:00:00,157.04,157.04,156.59,156.67,172361.0,152.0545,152.0545,151.6188,151.6962,172361.0
2021-09-16 10:05:00,156.66,157.03,156.66,156.99,107934.0,151.6866,152.0448,151.6866,152.0061,107934.0
2021-09-16 10:10:00,156.98,156.98,156.6,156.61,57740.0,151.9964,151.9964,151.6285,151.6382,57740.0
2021-09-16 10:15:00,156.59,156.64,156.39,156.53,90530.0,151.6188,151.6672,151.4251,151.5607,90530.0
2021-09-16 10:20:00,156.51,156.77,156.42,156.71,73488.0,151.5413,151.7931,151.4542,151.735,73488.0
2021-09-16 10:25:00,156.69,156.86,156.63,156.82,109146.0,151.7156,151.8802,151.6575,151.8415,109146.0
2021-09-16 10:30:00,156.81,156.96,156.73,156.95,83242.0,151.8318,151.977,151.7543,151.9674,83242.0
2021-09-16 10:35:00,156.94,156.97,156.79,156.9,82105.0,151.9577,151.9867,151.8124,151.9189,82105.0
2021-09-16 10:40:00,156.9,156.92,156.69,156.82,362591.0,151.9189,151.9383,151.7156,151.8415,362591.0
2021-09-16 10:45:00,156.81,156.91,156.71,156.81,118218.0,151.8318,151.9286,151.735,151.8318,118218.0
2021-09-16 10:50:00,156.8,156.8,156.49,156.5,99827.0,151.8221,151.8221,151.522,151.5316,99827.0
2021-09-16 10:55:00,156.5,156.64,156.39,156.63,181010.0,151.5316,151.6672,151.4251,151.6575,181010.0
2021-09-16 11:00:00,156.62,156.75,156.59,156.61,73983.0,151.6478,151.7737,151.6188,151.6382,73983.0
2021-09-16 11:05:00,156.61,156.75,156.5,156.72,75694.0,151.6382,151.7737,151.5316,151.7447,75694.0
2021-09-16 11:10:00,156.71,156.81,156.66,156.68,63001.0,151.735,151.8318,151.6866,151.7059,63001.0
2021-09-16 11:15:00,156.67,156.67,156.4,156.45,153248.0,151.6962,151.6962,151.4348,151.4832,153248.0
2021-09-16 11:20:00,156.45,156.55,156.31,156.5,88076.0,151.4832,151.5801,151.3477,151.5316,88076.0
2021-09-16 11:25:00,156.5,156.66,156.48,156.59,105928.0,151.5316,151.6866,151.5123,151.6188,105928.0
2021-09-16 11:30:00,156.59,156.65,156.54,156.58,53796.0,151.6188,151.6769,151.5704,151.6091,53796.0
2021-09-16 11:35:00,156.59,156.74,156.49,156.72,41605.0,151.6188,151.764,151.522,151.7447,41605.0
2021-09-16 11:40:00,156.74,156.84,156.67,156.67,41760.0,151.764,151.8609,151.6962,151.6962,41760.0
2021-09-16 11:45:00,156.66,156.69,156.56,156.65,67846.0,151.6866,151.7156,151.5897,151.6769,67846.0
2021-09-16 11:50:00,156.63,156.72,156.62,156.66,33670.0,151.6575,151.7447,151.6478,151.6866,33670.0
2021-09-16 11:55:00,156.64,156.77,156.57,156.75,31983.0,151.6672,151.7931,151.5994,151.7737,31983.0
2021-09-16 12:00:00,156.75,156.82,156.67,156.68,41221.0,151.7737,151.8415,151.6962,151.7059,41221.0
2021-09-16 12:05:00,156.69,156.84,156.68,156.84,105936.0,151.7156,151.8609,151.7059,151.8609,105936.0
2021-09-16 12:10:00,156.83,156.84,156.76,156.83,91241.0,151.8512,151.8609,151.7834,151.8512,91241.0
2021-09-16 12:15:00,156.82,157.0,156.82,157.0,35577.0,151.8415,152.0158,151.8415,152.0158,35577.0
2021-09-16 12:20:00,157.0,157.02,156.89,156.93,26087.0,152.0158,152.0351,151.9093,151.948,26087.0
2021-09-16 12:25:00,156.92,156.93,156.83,156.85,30157.0,151.9383,151.948,151.8512,151.8705,30157.0
2021-09-16 12:30:00,156.85,156.96,156.85,156.94,19859.0,151.8705,151.977,151.8705,151.9577,19859.0
2021-09-16 12:35:00,156.94,156.96,156.9,156.9,18171.0,151.9577,151.977,151.9189,151.9189,18171.0
2021-09-16 12:40:00,156.9,157.07,156.9,157.07,37560.0,151.9189,152.0835,151.9189,152.0835,37560.0
2021-09-16 12:45:00,157.08,157.1,157.03,157.03,24880.0,152.0932,152.1126,152.0448,152.0448,24880.0
2021-09-16 12:50:00,157.03,157.08,156.95,156.95,30243.0,152.0448,152.0932,151.9674,151.9674,30243.0
2021-09-16 12:55:00,156.96,157.08,156.96,157.05,31197.0,151.977,152.0932,151.977,152.0642,31197.0
2021-09-16 13:00:00,157.05,157.05,156.92,156.92,28722.0,152.0642,152.0642,151.9383,151.9383,28722.0
2021-09-16 13:05:00,156.93,156.99,156.91,156.98,28339.0,151.948,152.0061,151.9286,151.9964,28339.0
2021-09-16 13:10:00,156.98,157.05,156.95,157.05,28297.0,151.9964,152.0642,151.9674,152.0642,28297.0
2021-09-16 13:15:00,157.06,157.1,156.99,157.09,17787.0,152.0739,152.1126,152.0061,152.1029,17787.0
2021-09-16 13:20:00,157.09,157.14,157.04,157.08,19678.0,152.1029,152.1513,152.0545,152.0932,19678.0
2021-09-16 13:25:00,157.08,157.09,157.04,157.05,20609.0,152.0932,152.1029,152.0545,152.0642,20609.0
2021-09-16 13:30:00,157.05,157.06,156.92,156.96,28110.0,152.0642,152.0739,151.9383,151.977,28110.0
2021-09-16 13:35:00,156.96,156.96,156.86,156.9,24951.0,151.977,151.977,151.8802,151.9189,24951.0
2021-09-16 13:40:00,156.91,156.98,156.9,156.91,28913.0,151.9286,151.9964,151.9189,151.9286,28913.0
2021-09-16 13:45:00,156.91,157.03,156.88,157.02,25393.0,151.9286,152.0448,151.8996,152.0351,25393.0
2021-09-16 13:50:00,157.03,157.38,157.02,157.38,79308.0,152.0448,152.3837,152.0351,152.3837,79308.0
2021-09-16 13:55:00,157.39,157.49,157.35,157.44,39601.0,152.3934,152.4902,152.3547,152.4418,39601.0
2021-09-16 14:00:00,157.46,157.48,157.38,157.39,75963.0,152.4612,152.4805,152.3837,152.3934,75963.0
2021-09-16 14:05:00,157.39,157.43,157.34,157.41,49985.0,152.3934,152.4321,152.345,152.4128,49985.0
2021-09-16 14:10:00,157.42,157.65,157.42,157.53,77440.0,152.4224,152.6451,152.4224,152.5289,77440.0
2021-09-16 14:15:00,157.53,157.59,157.44,157.45,53330.0,152.5289,152.587,152.4418,152.4515,53330.0
2021-09-16 14:20:00,157.44,157.48,157.43,157.45,27543.0,152.4418,152.4805,152.4321,152.4515,27543.0
2021-09-16 14:25:00,157.47,157.53,157.39,157.46,51648.0,152.4709,152.5289,152.3934,152.4612,51648.0
2021-09-16 14:30:00,157.46,157.51,157.43,157.48,21380.0,152.4612,152.5096,152.4321,152.4805,21380.0
2021-09-16 14:35:00,157.48,157.57,157.47,157.48,27145.0,152.4805,152.5677,152.4709,152.4805,27145.0
2021-09-16 14:40:00,157.48,157.49,157.42,157.43,26115.0,152.4805,152.4902,152.4224,152.4321,26115.0
2021-09-16 14:45:00,157.44,157.51,157.43,157.51,30358.0,152.4418,152.5096,152.4321,152.5096,30358.0
2021-09-16 14:50:00,157.51,157.65,157.47,157.62,49729.0,152.5096,152.6451,152.4709,152.6161,49729.0
2021-09-16 14:55:00,157.63,157.73,157.62,157.69,39687.0,152.6258,152.7226,152.6161,152.6839,39687.0
2021-09-16 15:00:00,157.7,157.77,157.65,157.74,75498.0,152.6935,152.7613,152.6451,152.7323,75498.0
2021-09-16 15:05:00,157.75,158.01,157.73,157.96,134003.0,152.742,152.9937,152.7226,152.9453,134003.0
2021-09-16 15:10:00,157.97,158.07,157.96,158.06,142153.0,152.955,153.0518,152.9453,153.0421,142153.0
2021-09-16 15:15:00,158.07,158.1,157.81,157.87,96139.0,153.0518,153.0809,152.8001,152.8582,96139.0
2021-09-16 15:20:00,157.88,157.92,157.82,157.83,108929.0,152.8678,152.9066,152.8097,152.8194,108929.0
2021-09-16 15:25:00,157.83,157.87,157.76,157.77,115782.0,152.8194,152.8582,152.7516,152.7613,115782.0
2021-09-16 15:30:00,157.77,157.91,157.76,157.88,120341.0,152.7613,152.8969,152.7516,152.8678,120341.0
2021-09-16 15:35:00,157.89,158.02,157.86,158.01,141486.0,152.8775,153.0034,152.8485,152.9937,141486.0
2021-09-16 15:40:00,158.01,158.01,157.91,157.95,158463.0,152.9937,152.9937,152.8969,152.9356,158463.0
2021-09-16 15:45:00,157.95,158.05,157.92,157.93,228338.0,152.9356,153.0324,152.9066,152.9162,228338.0
2021-09-16 15:50:00,157.94,158.03,157.87,157.9,361701.0,152.9259,153.0131,152.8582,152.8872,361701.0
2021-09-16 15:55:00,157.9,157.95,157.82,157.95,459695.0,152.8872,152.9356,152.8097,152.9356,459695.0
2021-09-17 09:30:00,157.68,157.68,156.94,156.96,244181.0,152.6742,152.6742,151.9577,151.977,244181.0
2021-09-17 09:35:00,156.95,156.95,156.6,156.66,131633.0,151.9674,151.9674,151.6285,151.6866,131633.0
2021-09-17 09:40:00,156.63,156.94,156.58,156.79,102273.0,151.6575,151.9577,151.6091,151.8124,102273.0
2021-09-17 09:45:00,156.78,156.94,156.56,156.63,86917.0,151.8028,151.9577,151.5897,151.6575,86917.0
2021-09-17 09:50:00,156.62,156.69,156.37,156.39,79417.0,151.6478,151.7156,151.4058,151.4251,79417.0
2021-09-17 09:55:00,156.38,156.5,156.24,156.5,97724.0,151.4155,151.5316,151.2799,151.5316,97724.0
2021-09-17 10:00:00,156.49,156.5,156.29,156.33,112349.0,151.522,151.5316,151.3283,151.367,112349.0
2021-09-17 10:05:00,156.32,156.45,156.15,156.37,81818.0,151.3574,151.4832,151.1928,151.4058,81818.0
2021-09-17 10:10:00,156.35,156.36,156.01,156.05,76822.0,151.3864,151.3961,151.0572,151.0959,76822.0
2021-09-17 10:15:00,156.04,156.15,155.93,156.09,202944.0,151.0862,151.1928,150.9797,151.1347,202944.0
2021-09-17 10:20:00,156.09,156.23,156.03,156.1,141828.0,151.1347,151.2702,151.0766,151.1443,141828.0
2021-09-17 10:25:00,156.08,156.17,156.0,156.16,71716.0,151.125,151.2121,151.0475,151.2024,71716.0
2021-09-17 10:30:00,156.16,156.23,155.95,156.19,80839.0,151.2024,151.2702,150.9991,151.2315,80839.0
2021-09-17 10:35:00,156.18,156.2,155.89,155.9,80473.0,151.2218,151.2412,150.941,150.9507,80473.0
2021-09-17 10:40:00,155.89,155.96,155.81,155.88,82923.0,150.941,151.0088,150.8636,150.9313,82923.0
2021-09-17 10:45:00,155.87,155.87,155.68,155.84,112866.0,150.9216,150.9216,150.7377,150.8926,112866.0
2021-09-17 10:50:00,155.83,156.0,155.71,155.98,99590.0,150.8829,151.0475,150.7667,151.0282,99590.0
2021-09-17 10:55:00,155.98,155.98,155.78,155.86,253375.0,151.0282,151.0282,150.8345,150.912,253375.0
2021-09-17 11:00:00,155.86,155.87,155.65,155.72,103161.0,150.912,150.9216,150.7086,150.7764,103161.0
2021-09-17 11:05:00,155.72,155.8,155.61,155.77,120394.0,150.7764,150.8539,150.6699,150.8248,120394.0
2021-09-17 11:10:00,155.75,155.97,155.56,155.95,176942.0,150.8055,151.0185,150.6215,150.9991,176942.0
2021-09-17 11:15:00,155.97,156.04,155.88,156.02,95191.0,151.0185,151.0862,150.9313,151.0669,95191.0
2021-09-17 11:20:00,156.01,156.07,155.96,155.99,79976.0,151.0572,151.1153,151.0088,151.0378,79976.0
2021-09-17 11:25:00,155.98,155.99,155.7,155.72,120757.0,151.0282,151.0378,150.757,150.7764,120757.0
2021-09-17 11:30:00,155.72,155.72,155.38,155.54,173559.0,150.7764,150.7764,150.4472,150.6021,173559.0
2021-09-17 11:35:00,155.54,155.61,155.43,155.51,72814.0,150.6021,150.6699,150.4956,150.5731,72814.0
2021-09-17 11:40:00,155.53,155.62,155.51,155.57,44815.0,150.5924,150.6796,150.5731,150.6312,44815.0
2021-09-17 11:45:00,155.58,155.77,155.56,155.7,47790.0,150.6409,150.8248,150.6215,150.757,47790.0
2021-09-17 11:50:00,155.68,155.68,155.36,155.38,65106.0,150.7377,150.7377,150.4278,150.4472,65106.0
2021-09-17 11:55:00,155.37,155.71,155.37,155.64,74045.0,150.4375,150.7667,150.4375,150.6989,74045.0
2021-09-17 12:00:00,155.61,155.83,155.6,155.82,54712.0,150.6699,150.8829,150.6602,150.8732,54712.0
2021-09-17 12:05:00,155.83,155.88,155.76,155.8,60743.0,150.8829,150.9313,150.8151,150.8539,60743.0
2021-09-17 12:10:00,155.8,155.88,155.71,155.71,101686.0,150.8539,150.9313,150.7667,150.7667,101686.0
2021-09-17 12:15:00,155.71,155.76,155.66,155.67,68683.0,150.7667,150.8151,150.7183,150.728,68683.0
2021-09-17 12:20:00,155.66,155.92,155.64,155.92,98543.0,150.7183,150.9701,150.6989,150.9701,98543.0
2021-09-17 12:25:00,155.92,155.93,155.8,155.8,124945.0,150.9701,150.9797,150.8539,150.8539,124945.0
2021-09-17 12:30:00,155.81,155.97,155.8,155.94,44287.0,150.8636,151.0185,150.8539,150.9894,44287.0
2021-09-17 12:35:00,155.95,156.03,155.91,156.03,56820.0,150.9991,151.0766,150.9604,151.0766,56820.0
2021-09-17 12:40:00,156.03,156.06,155.89,155.92,44091.0,151.0766,151.1056,150.941,150.9701,44091.0
2021-09-17 12:45:00,155.93,155.98,155.91,155.94,48320.0,150.9797,151.0282,150.9604,150.9894,48320.0
2021-09-17 12:50:00,155.94,156.06,155.94,156.02,89051.0,150.9894,151.1056,150.9894,151.0669,89051.0
2021-09-17 12:55:00,156.03,156.1,155.91,155.92,86231.0,151.0766,151.1443,150.9604,150.9701,86231.0
2021-09-17 13:00:00,155.92,155.92,155.71,155.76,74128.0,150.9701,150.9701,150.7667,150.8151,74128.0
2021-09-17 13:05:00,155.76,155.85,155.7,155.7,124966.0,150.8151,150.9023,150.757,150.757,124966.0
2021-09-17 13:10:00,155.71,155.81,155.71,155.74,41792.0,150.7667,150.8636,150.7667,150.7958,41792.0
2021-09-17 13:15:00,155.73,155.78,155.58,155.6,138982.0,150.7861,150.8345,150.6409,150.6602,138982.0
2021-09-17 13:20:00,155.6,155.67,155.55,155.56,40644.0,150.6602,150.728,150.6118,150.6215,40644.0
2021-09-17 13:25:00,155.56,155.64,155.49,155.64,60384.0,150.6215,150.6989,150.5537,150.6989,60384.0
2021-09-17 13:30:00,155.64,155.64,155.47,155.59,47473.0,150.6989,150.6989,150.5343,150.6505,47473.0
2021-09-17 13:35:00,155.58,155.66,155.56,155.65,57799.0,150.6409,150.7183,150.6215,150.7086,57799.0
2021-09-17 13:40:00,155.65,155.68,155.55,155.56,45640.0,150.7086,150.7377,150.6118,150.6215,45640.0
2021-09-17 13:45:00,155.57,155.57,155.26,155.28,121942.0,150.6312,150.6312,150.331,150.3504,121942.0
2021-09-17 13:50:00,155.27,155.41,155.25,155.4,85713.0,150.3407,150.4762,150.3213,150.4666,85713.0
2021-09-17 13:55:00,155.39,155.47,155.36,155.47,53404.0,150.4569,150.5343,150.4278,150.5343,53404.0
2021-09-17 14:00:00,155.44,155.52,155.42,155.49,57039.0,150.5053,150.5828,150.4859,150.5537,57039.0
2021-09-17 14:05:00,155.49,155.63,155.47,155.6,214862.0,150.5537,150.6893,150.5343,150.6602,214862.0
2021-09-17 14:10:00,155.61,155.66,155.48,155.48,53985.0,150.6699,150.7183,150.544,150.544,53985.0
2021-09-17 14:15:00,155.49,155.56,155.37,155.42,105054.0,150.5537,150.6215,150.4375,150.4859,105054.0
2021-09-17 14:20:00,155.41,155.57,155.41,155.56,78166.0,150.4762,150.6312,150.4762,150.6215,78166.0
2021-09-17 14:25:00,155.56,155.58,155.4,155.42,110940.0,150.6215,150.6409,150.4666,150.4859,110940.0
2021-09-17 14:30:00,155.41,155.48,155.36,155.36,122105.0,150.4762,150.544,150.4278,150.4278,122105.0
2021-09-17 14:35:00,155.37,155.47,155.28,155.45,118650.0,150.4375,150.5343,150.3504,150.515,118650.0
2021-09-17 14:40:00,155.45,155.62,155.44,155.59,134062.0,150.515,150.6796,150.5053,150.6505,134062.0
2021-09-17 14:45:00,155.6,155.67,155.55,155.59,110849.0,150.6602,150.728,150.6118,150.6505,110849.0
2021-09-17 14:50:00,155.59,155.61,155.49,155.49,72970.0,150.6505,150.6699,150.5537,150.5537,72970.0
2021-09-17 14:55:00,155.49,155.65,155.48,155.56,129252.0,150.5537,150.7086,150.544,150.6215,129252.0
2021-09-17 15:00:00,155.56,155.73,155.56,155.69,172684.0,150.6215,150.7861,150.6215,150.7474,172684.0
2021-09-17 15:05:00,155.69,155.69,155.52,155.53,126144.0,150.7474,150.7474,150.5828,150.5924,126144.0
2021-09-17 15:10:00,155.53,155.59,155.45,155.5,133573.0,150.5924,150.6505,150.515,150.5634,133573.0
2021-09-17 15:15:00,155.5,155.63,155.47,155.62,143679.0,150.5634,150.6893,150.5343,150.6796,143679.0
2021-09-17 15:20:00,155.63,155.74,155.62,155.73,229745.0,150.6893,150.7958,150.6796,150.7861,229745.0
2021-09-17 15:25:00,155.73,155.73,155.45,155.49,112824.0,150.7861,150.7861,150.515,150.5537,112824.0
2021-09-17 15:30:00,155.49,155.62,155.48,155.59,162750.0,150.5537,150.6796,150.544,150.6505,162750.0
2021-09-17 15:35:00,155.59,155.63,155.48,155.53,149352.0,150.6505,150.6893,150.544,150.5924,149352.0
2021-09-17 15:40:00,155.53,155.8,155.52,155.8,152882.0,150.5924,150.8539,150.5828,150.8539,152882.0
2021-09-17 15:45:00,155.8,155.81,155.39,155.45,210395.0,150.8539,150.8636,150.4569,150.515,210395.0
2021-09-17 15:50:00,155.46,155.57,155.35,155.52,582835.0,150.5247,150.6312,150.4182,150.5828,582835.0
2021-09-17 15:55:00,155.51,155.74,155.41,155.48,1017341.0,150.5731,150.7958,150.4762,150.544,1017341.0
2021-09-20 09:30:00,152.88,153.52,152.28,152.95,506724.0,148.2916,148.9124,147.7096,148.3595,506724.0
2021-09-20 09:35:00,152.95,153.44,152.94,153.42,251332.0,148.3595,148.8348,148.3498,148.8154,251332.0
2021-09-20 09:40:00,153.46,153.62,153.32,153.59,264131.0,148.8542,149.0094,148.7184,148.9803,264131.0
2021-09-20 09:45:00,153.61,153.71,153.24,153.32,388475.0,148.9997,149.0967,148.6408,148.7184,388475.0
2021-09-20 09:50:00,153.32,153.43,153.03,153.25,360628.0,148.7184,148.8251,148.4371,148.6505,360628.0
2021-09-20 09:55:00,153.24,153.34,152.87,153.25,259234.0,148.6408,148.7378,148.2819,148.6505,259234.0
2021-09-20 10:00:00,153.25,153.32,152.79,152.9,273876.0,148.6505,148.7184,148.2043,148.311,273876.0
2021-09-20 10:05:00,152.89,153.05,152.64,152.67,300763.0,148.3013,148.4565,148.0588,148.0879,300763.0
2021-09-20 10:10:00,152.67,152.86,152.65,152.77,199277.0,148.0879,148.2722,148.0685,148.1849,199277.0
2021-09-20 10:15:00,152.77,152.79,152.46,152.56,185109.0,148.1849,148.2043,147.8842,147.9812,185109.0
2021-09-20 10:20:00,152.55,152.59,152.26,152.26,140055.0,147.9715,148.0103,147.6902,147.6902,140055.0
2021-09-20 10:25:00,152.26,152.58,152.14,152.52,203180.0,147.6902,148.0006,147.5738,147.9424,203180.0
2021-09-20 10:30:00,152.53,152.65,152.33,152.47,120352.0,147.9521,148.0685,147.7581,147.8939,120352.0
2021-09-20 10:35:00,152.46,152.71,152.38,152.58,155773.0,147.8842,148.1267,147.8066,148.0006,155773.0
2021-09-20 10:40:00,152.57,152.58,152.21,152.23,141563.0,147.9909,148.0006,147.6417,147.6611,141563.0
2021-09-20 10:45:00,152.21,152.36,152.1,152.29,228627.0,147.6417,147.7872,147.535,147.7193,228627.0
2021-09-20 10:50:00,152.25,152.4,152.11,152.39,101064.0,147.6805,147.826,147.5447,147.8163,101064.0
2021-09-20 10:55:00,152.34,152.35,152.03,152.16,91506.0,147.7678,147.7775,147.4671,147.5932,91506.0
2021-09-20 11:00:00,152.14,152.27,151.95,152.23,161623.0,147.5738,147.6999,147.3895,147.6611,161623.0
2021-09-20 11:05:00,152.24,152.45,152.2,152.33,91086.0,147.6708,147.8745,147.632,147.7581,91086.0
2021-09-20 11:10:00,152.32,152.63,152.27,152.55,131254.0,147.7484,148.0491,147.6999,147.9715,131254.0
2021-09-20 11:15:00,152.52,152.57,152.41,152.55,86397.0,147.9424,147.9909,147.8357,147.9715,86397.0
2021-09-20 11:20:00,152.54,152.62,152.37,152.43,115091.0,147.9618,148.0394,147.7969,147.8551,115091.0
2021-09-20 11:25:00,152.43,152.62,152.36,152.61,97020.0,147.8551,148.0394,147.7872,148.0297,97020.0
2021-09-20 11:30:00,152.61,152.67,152.32,152.37,113533.0,148.0297,148.0879,147.7484,147.7969,113533.0
2021-09-20 11:35:00,152.39,152.42,152.22,152.24,83599.0,147.8163,147.8454,147.6514,147.6708,83599.0
2021-09-20 11:40:00,152.24,152.29,152.1,152.15,123956.0,147.6708,147.7193,147.535,147.5835,123956.0
2021-09-20 11:45:00,152.16,152.22,152.08,152.09,101376.0,147.5932,147.6514,147.5156,147.5253,101376.0
2021-09-20 11:50:00,152.1,152.11,151.82,151.93,176405.0,147.535,147.5447,147.2634,147.3701,176405.0
2021-09-20 11:55:00,151.92,151.94,151.77,151.77,91774.0,147.3604,147.3798,147.2149,147.2149,91774.0
2021-09-20 12:00:00,151.75,151.8,151.64,151.66,99674.0,147.1955,147.244,147.0889,147.1083,99674.0
2021-09-20 12:05:00,151.66,151.67,151.46,151.46,118414.0,147.1083,147.118,146.9143,146.9143,118414.0
2021-09-20 12:10:00,151.46,151.66,151.41,151.58,127323.0,146.9143,147.1083,146.8658,147.0307,127323.0
2021-09-20 12:15:00,151.56,151.67,151.48,151.49,78198.0,147.0113,147.118,146.9337,146.9434,78198.0
2021-09-20 12:20:00,151.49,151.53,151.27,151.34,123767.0,146.9434,146.9822,146.73,146.7979,123767.0
2021-09-20 12:25:00,151.33,151.6,151.33,151.54,111478.0,146.7882,147.0501,146.7882,146.9919,111478.0
2021-09-20 12:30:00,151.53,151.58,151.4,151.43,133831.0,146.9822,147.0307,146.8561,146.8852,133831.0
2021-09-20 12:35:00,151.44,151.53,151.37,151.48,80431.0,146.8949,146.9822,146.827,146.9337,80431.0
2021-09-20 12:40:00,151.45,151.48,151.29,151.37,96867.0,146.9046,146.9337,146.7494,146.827,96867.0
2021-09-20 12:45:00,151.36,151.57,151.26,151.47,115720.0,146.8173,147.021,146.7203,146.924,115720.0
2021-09-20 12:50:00,151.46,151.57,151.44,151.51,92317.0,146.9143,147.021,146.8949,146.9628,92317.0
2021-09-20 12:55:00,151.51,151.59,151.31,151.34,76564.0,146.9628,147.0404,146.7688,146.7979,76564.0
2021-09-20 13:00:00,151.33,151.49,151.24,151.27,103971.0,146.7882,146.9434,146.7009,146.73,103971.0
2021-09-20 13:05:00,151.25,151.29,150.94,150.96,141670.0,146.7106,146.7494,146.4099,146.4293,141670.0
2021-09-20 13:10:00,150.95,151.15,150.94,151.11,69336.0,146.4196,146.6136,146.4099,146.5748,69336.0
2021-09-20 13:15:00,151.1,151.33,151.09,151.33,68466.0,146.5651,146.7882,146.5554,146.7882,68466.0
2021-09-20 13:20:00,151.34,151.34,151.23,151.31,41338.0,146.7979,146.7979,146.6912,146.7688,41338.0
2021-09-20 13:25:00,151.33,151.55,151.3,151.53,46698.0,146.7882,147.0016,146.7591,146.9822,46698.0
2021-09-20 13:30:00,151.52,151.54,151.4,151.4,41861.0,146.9725,146.9919,146.8561,146.8561,41861.0
2021-09-20 13:35:00,151.4,151.67,151.4,151.67,48378.0,146.8561,147.118,146.8561,147.118,48378.0
2021-09-20 13:40:00,151.66,151.67,151.44,151.45,122456.0,147.1083,147.118,146.8949,146.9046,122456.0
2021-09-20 13:45:00,151.45,151.6,151.41,151.53,196728.0,146.9046,147.0501,146.8658,146.9822,196728.0
2021-09-20 13:50:00,151.51,151.6,151.51,151.52,56057.0,146.9628,147.0501,146.9628,146.9725,56057.0
2021-09-20 13:55:00,151.53,151.57,151.42,151.47,94524.0,146.9822,147.021,146.8755,146.924,94524.0
2021-09-20 14:00:00,151.48,151.6,151.39,151.45,121945.0,146.9337,147.0501,146.8464,146.9046,121945.0
2021-09-20 14:05:00,151.44,151.44,151.11,151.12,156284.0,146.8949,146.8949,146.5748,146.5845,156284.0
2021-09-20 14:10:00,151.13,151.18,151.0,151.01,94478.0,146.5942,146.6427,146.4681,146.4778,94478.0
2021-09-20 14:15:00,151.01,151.11,151.0,151.06,111956.0,146.4778,146.5748,146.4681,146.5263,111956.0
2021-09-20 14:20:00,151.05,151.12,150.76,150.76,126104.0,146.5166,146.5845,146.2353,146.2353,126104.0
2021-09-20 14:25:00,150.77,150.88,150.72,150.75,90900.0,146.245,146.3517,146.1965,146.2256,90900.0
2021-09-20 14:30:00,150.74,150.85,150.66,150.72,106184.0,146.2159,146.3226,146.1383,146.1965,106184.0
2021-09-20 14:35:00,150.73,150.73,150.5,150.59,132784.0,146.2062,146.2062,145.9831,146.0704,132784.0
2021-09-20 14:40:00,150.59,150.82,150.59,150.64,202335.0,146.0704,146.2935,146.0704,146.1189,202335.0
2021-09-20 14:45:00,150.63,150.93,150.63,150.67,143131.0,146.1092,146.4002,146.1092,146.148,143131.0
2021-09-20 14:50:00,150.67,150.8,150.53,150.53,121900.0,146.148,146.2741,146.0122,146.0122,121900.0
2021-09-20 14:55:00,150.53,150.86,150.41,150.66,255092.0,146.0122,146.3323,145.8958,146.1383,255092.0
2021-09-20 15:00:00,150.63,150.89,150.63,150.86,111133.0,146.1092,146.3614,146.1092,146.3323,111133.0
2021-09-20 15:05:00,150.86,150.87,150.49,150.56,362144.0,146.3323,146.342,145.9734,146.0413,362144.0
2021-09-20 15:10:00,150.55,150.74,150.5,150.52,169760.0,146.0316,146.2159,145.9831,146.0025,169760.0
2021-09-20 15:15:00,150.52,150.68,150.34,150.4,335879.0,146.0025,146.1577,145.8279,145.8861,335879.0
2021-09-20 15:20:00,150.41,150.84,150.41,150.84,236147.0,145.8958,146.3129,145.8958,146.3129,236147.0
2021-09-20 15:25:00,150.84,151.09,150.74,151.09,242082.0,146.3129,146.5554,146.2159,146.5554,242082.0
2021-09-20 15:30:00,151.09,151.42,151.04,151.31,271669.0,146.5554,146.8755,146.5069,146.7688,271669.0
2021-09-20 15:35:00,151.32,151.53,151.28,151.3,233586.0,146.7785,146.9822,146.7397,146.7591,233586.0
2021-09-20 15:40:00,151.3,151.6,151.29,151.58,303998.0,146.7591,147.0501,146.7494,147.0307,303998.0
2021-09-20 15:45:00,151.58,151.72,151.44,151.58,314137.0,147.0307,147.1664,146.8949,147.0307,314137.0
2021-09-20 15:50:00,151.58,152.18,151.58,152.03,906635.0,147.0307,147.6126,147.0307,147.4671,906635.0
2021-09-20 15:55:00,152.04,152.51,152.03,152.39,1192965.0,147.4768,147.9327,147.4671,147.8163,1192965.0
2021-09-21 09:30:00,153.31,153.41,152.59,152.82,310902.0,148.7087,148.8057,148.0103,148.2334,310902.0
2021-09-21 09:35:00,152.82,153.16,152.77,153.07,167657.0,148.2334,148.5632,148.1849,148.4759,167657.0
2021-09-21 09:40:00,153.06,153.15,152.85,153.09,212549.0,148.4662,148.5535,148.2625,148.4953,212549.0
2021-09-21 09:45:00,153.1,153.65,153.1,153.61,204679.0,148.505,149.0385,148.505,148.9997,204679.0
2021-09-21 09:50:00,153.62,153.69,153.4,153.46,175714.0,149.0094,149.0773,148.796,148.8542,175714.0
2021-09-21 09:55:00,153.5,153.61,153.05,153.13,181411.0,148.893,148.9997,148.4565,148.5341,181411.0
2021-09-21 10:00:00,153.13,153.26,152.91,153.08,154790.0,148.5341,148.6602,148.3207,148.4856,154790.0
2021-09-21 10:05:00,153.08,153.18,152.45,152.47,137029.0,148.4856,148.5826,147.8745,147.8939,137029.0
2021-09-21 10:10:00,152.47,152.67,152.31,152.64,149256.0,147.8939,148.0879,147.7387,148.0588,149256.0
2021-09-21 10:15:00,152.65,152.84,152.53,152.84,133557.0,148.0685,148.2528,147.9521,148.2528,133557.0
2021-09-21 10:20:00,152.85,152.91,152.48,152.55,90821.0,148.2625,148.3207,147.9036,147.9715,90821.0
2021-09-21 10:25:00,152.56,152.73,152.38,152.73,101901.0,147.9812,148.1461,147.8066,148.1461,101901.0
2021-09-21 10:30:00,152.74,152.79,152.51,152.52,121996.0,148.1558,148.2043,147.9327,147.9424,121996.0
2021-09-21 10:35:00,152.5,152.64,152.32,152.56,66467.0,147.923,148.0588,147.7484,147.9812,66467.0
2021-09-21 10:40:00,152.6,152.68,152.48,152.61,47290.0,148.02,148.0976,147.9036,148.0297,47290.0
2021-09-21 10:45:00,152.61,152.69,152.03,152.06,94269.0,148.0297,148.1073,147.4671,147.4962,94269.0
2021-09-21 10:50:00,152.07,152.09,151.85,151.96,96186.0,147.5059,147.5253,147.2925,147.3992,96186.0
2021-09-21 10:55:00,151.98,152.19,151.95,152.09,71598.0,147.4186,147.6223,147.3895,147.5253,71598.0
2021-09-21 11:00:00,152.08,152.16,151.9,152.14,84342.0,147.5156,147.5932,147.341,147.5738,84342.0
2021-09-21 11:05:00,152.13,152.71,152.12,152.68,101639.0,147.5641,148.1267,147.5544,148.0976,101639.0
2021-09-21 11:10:00,152.68,152.9,152.57,152.9,60290.0,148.0976,148.311,147.9909,148.311,60290.0
2021-09-21 11:15:00,152.91,152.95,152.73,152.79,45747.0,148.3207,148.3595,148.1461,148.2043,45747.0
2021-09-21 11:20:00,152.79,152.85,152.69,152.71,42009.0,148.2043,148.2625,148.1073,148.1267,42009.0
2021-09-21 11:25:00,152.7,152.81,152.6,152.72,46294.0,148.117,148.2237,148.02,148.1364,46294.0
2021-09-21 11:30:00,152.74,153.3,152.73,153.28,118552.0,148.1558,148.699,148.1461,148.6796,118552.0
2021-09-21 11:35:00,153.28,153.33,153.17,153.18,63144.0,148.6796,148.7281,148.5729,148.5826,63144.0
2021-09-21 11:40:00,153.2,153.32,153.13,153.29,51144.0,148.602,148.7184,148.5341,148.6893,51144.0
2021-09-21 11:45:00,153.3,153.39,153.26,153.29,39809.0,148.699,148.7863,148.6602,148.6893,39809.0
2021-09-21 11:50:00,153.28,153.33,153.17,153.22,25123.0,148.6796,148.7281,148.5729,148.6214,25123.0
2021-09-21 11:55:00,153.21,153.27,153.17,153.2,33678.0,148.6117,148.6699,148.5729,148.602,33678.0
2021-09-21 12:00:00,153.21,153.46,153.15,153.37,44581.0,148.6117,148.8542,148.5535,148.7669,44581.0
2021-09-21 12:05:00,153.36,153.49,153.27,153.43,38597.0,148.7572,148.8833,148.6699,148.8251,38597.0
2021-09-21 12:10:00,153.43,153.51,153.34,153.47,45869.0,148.8251,148.9027,148.7378,148.8639,45869.0
2021-09-21 12:15:00,153.46,153.5,153.26,153.27,62210.0,148.8542,148.893,148.6602,148.6699,62210.0
2021-09-21 12:20:00,153.29,153.4,153.28,153.28,31804.0,148.6893,148.796,148.6796,148.6796,31804.0
2021-09-21 12:25:00,153.29,153.37,153.16,153.16,46942.0,148.6893,148.7669,148.5632,148.5632,46942.0
2021-09-21 12:30:00,153.18,153.22,153.05,153.22,46773.0,148.5826,148.6214,148.4565,148.6214,46773.0
2021-09-21 12:35:00,153.21,153.28,153.16,153.21,18885.0,148.6117,148.6796,148.5632,148.6117,18885.0
2021-09-21 12:40:00,153.22,153.27,153.15,153.21,15941.0,148.6214,148.6699,148.5535,148.6117,15941.0
2021-09-21 12:45:00,153.2,153.27,153.15,153.21,36521.0,148.602,148.6699,148.5535,148.6117,36521.0
2021-09-21 12:50:00,153.19,153.19,152.75,152.85,89923.0,148.5923,148.5923,148.1655,148.2625,89923.0
2021-09-21 12:55:00,152.85,153.03,152.84,152.92,64705.0,148.2625,148.4371,148.2528,148.3304,64705.0
2021-09-21 13:00:00,152.91,153.01,152.75,152.87,63606.0,148.3207,148.4177,148.1655,148.2819,63606.0
2021-09-21 13:05:00,152.86,152.99,152.81,152.86,56254.0,148.2722,148.3983,148.2237,148.2722,56254.0
2021-09-21 13:10:00,152.86,152.91,152.79,152.82,33258.0,148.2722,148.3207,148.2043,148.2334,33258.0
2021-09-21 13:15:00,152.81,152.9,152.74,152.9,44516.0,148.2237,148.311,148.1558,148.311,44516.0
2021-09-21 13:20:00,152.9,152.97,152.61,152.62,75488.0,148.311,148.3789,148.0297,148.0394,75488.0
2021-09-21 13:25:00,152.64,152.67,152.5,152.52,87604.0,148.0588,148.0879,147.923,147.9424,87604.0
2021-09-21 13:30:00,152.53,152.6,152.45,152.51,45217.0,147.9521,148.02,147.8745,147.9327,45217.0
2021-09-21 13:35:00,152.53,152.64,152.44,152.6,35325.0,147.9521,148.0588,147.8648,148.02,35325.0
2021-09-21 13:40:00,152.6,152.61,152.45,152.47,42577.0,148.02,148.0297,147.8745,147.8939,42577.0
2021-09-21 13:45:00,152.48,152.71,152.46,152.69,62279.0,147.9036,148.1267,147.8842,148.1073,62279.0
2021-09-21 13:50:00,152.68,152.82,152.36,152.4,75377.0,148.0976,148.2334,147.7872,147.826,75377.0
2021-09-21 13:55:00,152.4,152.54,152.38,152.52,51307.0,147.826,147.9618,147.8066,147.9424,51307.0
2021-09-21 14:00:00,152.53,152.78,152.51,152.74,92050.0,147.9521,148.1946,147.9327,148.1558,92050.0
2021-09-21 14:05:00,152.73,152.84,152.72,152.8,85156.0,148.1461,148.2528,148.1364,148.214,85156.0
2021-09-21 14:10:00,152.79,152.83,152.68,152.73,91411.0,148.2043,148.2431,148.0976,148.1461,91411.0
2021-09-21 14:15:00,152.73,152.79,152.6,152.63,100753.0,148.1461,148.2043,148.02,148.0491,100753.0
2021-09-21 14:20:00,152.62,152.69,152.51,152.52,175920.0,148.0394,148.1073,147.9327,147.9424,175920.0
2021-09-21 14:25:00,152.55,152.56,152.39,152.43,65868.0,147.9715,147.9812,147.8163,147.8551,65868.0
2021-09-21 14:30:00,152.44,152.72,152.42,152.69,59250.0,147.8648,148.1364,147.8454,148.1073,59250.0
2021-09-21 14:35:00,152.68,152.74,152.62,152.69,57044.0,148.0976,148.1558,148.0394,148.1073,57044.0
2021-09-21 14:40:00,152.7,152.8,152.68,152.76,42419.0,148.117,148.214,148.0976,148.1752,42419.0
2021-09-21 14:45:00,152.76,152.87,152.67,152.86,100696.0,148.1752,148.2819,148.0879,148.2722,100696.0
2021-09-21 14:50:00,152.87,153.33,152.86,153.15,146748.0,148.2819,148.7281,148.2722,148.5535,146748.0
2021-09-21 14:55:00,153.14,153.18,152.95,153.02,61508.0,148.5438,148.5826,148.3595,148.4274,61508.0
2021-09-21 15:00:00,153.02,153.28,153.01,153.11,83223.0,148.4274,148.6796,148.4177,148.5147,83223.0
2021-09-21 15:05:00,153.12,153.21,153.04,153.08,76163.0,148.5244,148.6117,148.4468,148.4856,76163.0
2021-09-21 15:10:00,153.09,153.23,152.99,153.21,55890.0,148.4953,148.6311,148.3983,148.6117,55890.0
2021-09-21 15:15:00,153.22,153.38,152.96,152.96,212913.0,148.6214,148.7766,148.3692,148.3692,212913.0
2021-09-21 15:20:00,152.97,153.18,152.97,153.09,88844.0,148.3789,148.5826,148.3789,148.4953,88844.0
2021-09-21 15:25:00,153.09,153.25,153.07,153.2,95980.0,148.4953,148.6505,148.4759,148.602,95980.0
2021-09-21 15:30:00,153.19,153.3,153.17,153.24,96310.0,148.5923,148.699,148.5729,148.6408,96310.0
2021-09-21 15:35:00,153.23,153.28,153.02,153.03,183517.0,148.6311,148.6796,148.4274,148.4371,183517.0
2021-09-21 15:40:00,153.02,153.19,152.96,153.07,134917.0,148.4274,148.5923,148.3692,148.4759,134917.0
2021-09-21 15:45:00,153.07,153.07,152.69,152.73,187703.0,148.4759,148.4759,148.1073,148.1461,187703.0
2021-09-21 15:50:00,152.73,152.92,152.67,152.69,249541.0,148.1461,148.3304,148.0879,148.1073,249541.0
2021-09-21 15:55:00,152.7,152.73,152.4,152.42,383946.0,148.117,148.1461,147.826,147.8454,383946.0
2021-09-22 09:30:00,153.27,153.31,152.74,152.75,293286.0,148.6699,148.7087,148.1558,148.1655,293286.0
2021-09-22 09:35:00,152.75,152.94,152.6,152.7,174564.0,148.1655,148.3498,148.02,148.117,174564.0
2021-09-22 09:40:00,152.69,152.86,152.59,152.68,104815.0,148.1073,148.2722,148.0103,148.0976,104815.0
2021-09-22 09:45:00,152.68,153.01,152.65,152.9,108379.0,148.0976,148.4177,148.0685,148.311,108379.0
2021-09-22 09:50:00,152.89,153.18,152.84,153.14,110846.0,148.3013,148.5826,148.2528,148.5438,110846.0
2021-09-22 09:55:00,153.15,153.39,153.15,153.39,98549.0,148.5535,148.7863,148.5535,148.7863,98549.0
2021-09-22 10:00:00,153.4,153.7,153.35,153.6,204175.0,148.796,149.087,148.7475,148.99,204175.0
2021-09-22 10:05:00,153.6,153.86,153.57,153.83,123214.0,148.99,149.2422,148.9609,149.2131,123214.0
2021-09-22 10:10:00,153.84,153.87,153.63,153.79,233669.0,149.2228,149.2519,149.0191,149.1743,233669.0
2021-09-22 10:15:00,153.79,153.93,153.79,153.92,117093.0,149.1743,149.3101,149.1743,149.3004,117093.0
2021-09-22 10:20:00,153.93,153.95,153.84,153.9,92734.0,149.3101,149.3295,149.2228,149.281,92734.0
2021-09-22 10:25:00,153.9,154.11,153.84,153.96,99031.0,149.281,149.4847,149.2228,149.3392,99031.0
2021-09-22 10:30:00,153.95,154.15,153.95,154.09,140379.0,149.3295,149.5235,149.3295,149.4653,140379.0
2021-09-22 10:35:00,154.08,154.16,154.01,154.14,79114.0,149.4556,149.5332,149.3877,149.5138,79114.0
2021-09-22 10:40:00,154.14,154.22,154.03,154.08,102231.0,149.5138,149.5914,149.4071,149.4556,102231.0
2021-09-22 10:45:00,154.08,154.1,153.97,154.08,114103.0,149.4556,149.475,149.3489,149.4556,114103.0
2021-09-22 10:50:00,154.08,154.16,153.91,153.98,102119.0,149.4556,149.5332,149.2907,149.3586,102119.0
2021-09-22 10:55:00,153.98,154.16,153.97,154.08,87517.0,149.3586,149.5332,149.3489,149.4556,87517.0
2021-09-22 11:00:00,154.08,154.25,154.08,154.15,45948.0,149.4556,149.6205,149.4556,149.5235,45948.0
2021-09-22 11:05:00,154.16,154.26,154.14,154.21,43989.0,149.5332,149.6302,149.5138,149.5817,43989.0
2021-09-22 11:10:00,154.2,154.2,154.1,154.14,63707.0,149.572,149.572,149.475,149.5138,63707.0
2021-09-22 11:15:00,154.15,154.24,154.11,154.21,50217.0,149.5235,149.6108,149.4847,149.5817,50217.0
2021-09-22 11:20:00,154.22,154.28,154.12,154.16,72379.0,149.5914,149.6496,149.4944,149.5332,72379.0
2021-09-22 11:25:00,154.17,154.2,154.13,154.17,60197.0,149.5429,149.572,149.5041,149.5429,60197.0
2021-09-22 11:30:00,154.16,154.36,154.16,154.33,64599.0,149.5332,149.7272,149.5332,149.6981,64599.0
2021-09-22 11:35:00,154.33,154.42,154.31,154.41,51241.0,149.6981,149.7854,149.6787,149.7757,51241.0
2021-09-22 11:40:00,154.41,154.51,154.41,154.5,67778.0,149.7757,149.8727,149.7757,149.863,67778.0
2021-09-22 11:45:00,154.5,154.59,154.46,154.51,96588.0,149.863,149.9503,149.8242,149.8727,96588.0
2021-09-22 11:50:00,154.51,154.84,154.31,154.48,373738.0,149.8727,150.1928,149.6787,149.8436,373738.0
2021-09-22 11:55:00,154.5,154.61,154.5,154.55,61954.0,149.863,149.9697,149.863,149.9115,61954.0
2021-09-22 12:00:00,154.54,154.56,154.41,154.47,79679.0,149.9018,149.9212,149.7757,149.8339,79679.0
2021-09-22 12:05:00,154.48,154.57,154.39,154.42,86113.0,149.8436,149.9309,149.7563,149.7854,86113.0
2021-09-22 12:10:00,154.42,154.51,154.42,154.5,61640.0,149.7854,149.8727,149.7854,149.863,61640.0
2021-09-22 12:15:00,154.49,154.53,154.43,154.43,54050.0,149.8533,149.8921,149.7951,149.7951,54050.0
2021-09-22 12:20:00,154.43,154.58,154.42,154.52,59571.0,149.7951,149.9406,149.7854,149.8824,59571.0
2021-09-22 12:25:00,154.51,154.57,154.5,154.54,53309.0,149.8727,149.9309,149.863,149.9018,53309.0
2021-09-22 12:30:00,154.55,154.64,154.55,154.6,47879.0,149.9115,149.9988,149.9115,149.96,47879.0
2021-09-22 12:35:00,154.59,154.61,154.54,154.55,90329.0,149.9503,149.9697,149.9018,149.9115,90329.0
2021-09-22 12:40:00,154.55,154.58,154.41,154.41,44213.0,149.9115,149.9406,149.7757,149.7757,44213.0
2021-09-22 12:45:00,154.42,154.48,154.37,154.38,27746.0,149.7854,149.8436,149.7369,149.7466,27746.0
2021-09-22 12:50:00,154.38,154.46,154.28,154.29,52671.0,149.7466,149.8242,149.6496,149.6593,52671.0
2021-09-22 12:55:00,154.28,154.33,154.25,154.3,28475.0,149.6496,149.6981,149.6205,149.669,28475.0
2021-09-22 13:00:00,154.3,154.31,154.17,154.19,30067.0,149.669,149.6787,149.5429,149.5623,30067.0
2021-09-22 13:05:00,154.18,154.25,154.13,154.14,31780.0,149.5526,149.6205,149.5041,149.5138,31780.0
2021-09-22 13:10:00,154.14,154.15,154.07,154.12,53264.0,149.5138,149.5235,149.4459,149.4944,53264.0
2021-09-22 13:15:00,154.12,154.19,154.05,154.11,70365.0,149.4944,149.5623,149.4265,149.4847,70365.0
2021-09-22 13:20:00,154.11,154.22,154.11,154.19,39264.0,149.4847,149.5914,149.4847,149.5623,39264.0
2021-09-22 13:25:00,154.19,154.34,154.18,154.31,52998.0,149.5623,149.7078,149.5526,149.6787,52998.0
2021-09-22 13:30:00,154.3,154.37,154.27,154.31,45247.0,149.669,149.7369,149.6399,149.6787,45247.0
2021-09-22 13:35:00,154.31,154.31,154.11,154.18,80011.0,149.6787,149.6787,149.4847,149.5526,80011.0
2021-09-22 13:40:00,154.17,154.2,154.11,154.14,47496.0,149.5429,149.572,149.4847,149.5138,47496.0
2021-09-22 13:45:00,154.13,154.17,154.06,154.07,57755.0,149.5041,149.5429,149.4362,149.4459,57755.0
2021-09-22 13:50:00,154.06,154.07,153.91,153.98,78365.0,149.4362,149.4459,149.2907,149.3586,78365.0
2021-09-22 13:55:00,153.96,154.14,153.94,154.14,102311.0,149.3392,149.5138,149.3198,149.5138,102311.0
2021-09-22 14:00:00,154.13,154.66,153.6,154.61,750152.0,149.5041,150.0182,148.99,149.9697,750152.0
2021-09-22 14:05:00,154.61,154.7,154.24,154.43,205155.0,149.9697,150.057,149.6108,149.7951,205155.0
2021-09-22 14:10:00,154.44,154.84,154.44,154.82,117621.0,149.8048,150.1928,149.8048,150.1734,117621.0
2021-09-22 14:15:00,154.81,155.05,154.78,154.82,222574.0,150.1637,150.3965,150.1346,150.1734,222574.0
2021-09-22 14:20:00,154.84,154.91,154.56,154.68,125383.0,150.1928,150.2607,149.9212,150.0376,125383.0
2021-09-22 14:25:00,154.67,154.8,154.57,154.77,134108.0,150.0279,150.154,149.9309,150.1249,134108.0
2021-09-22 14:30:00,154.75,154.87,154.52,154.69,191590.0,150.1055,150.2219,149.8824,150.0473,191590.0
2021-09-22 14:35:00,154.67,154.77,154.32,154.42,447464.0,150.0279,150.1249,149.6884,149.7854,447464.0
2021-09-22 14:40:00,154.41,154.51,154.13,154.33,452934.0,149.7757,149.8727,149.5041,149.6981,452934.0
2021-09-22 14:45:00,154.33,154.4,153.98,154.03,418869.0,149.6981,149.766,149.3586,149.4071,418869.0
2021-09-22 14:50:00,154.02,154.25,153.72,154.15,394281.0,149.3974,149.6205,149.1064,149.5235,394281.0
2021-09-22 14:55:00,154.15,154.17,153.91,154.08,251839.0,149.5235,149.5429,149.2907,149.4556,251839.0
2021-09-22 15:00:00,154.1,154.21,153.91,154.08,178758.0,149.475,149.5817,149.2907,149.4556,178758.0
2021-09-22 15:05:00,154.07,154.25,153.92,154.24,138813.0,149.4459,149.6205,149.3004,149.6108,138813.0
2021-09-22 15:10:00,154.25,154.68,154.17,154.64,146527.0,149.6205,150.0376,149.5429,149.9988,146527.0
2021-09-22 15:15:00,154.65,154.94,154.59,154.93,114921.0,150.0085,150.2898,149.9503,150.2801,114921.0
2021-09-22 15:20:00,154.93,155.13,154.87,154.98,145212.0,150.2801,150.4741,150.2219,150.3286,145212.0
2021-09-22 15:25:00,154.99,155.0,154.77,154.87,111363.0,150.3383,150.348,150.1249,150.2219,111363.0
2021-09-22 15:30:00,154.86,154.89,154.58,154.7,127605.0,150.2122,150.2413,149.9406,150.057,127605.0
2021-09-22 15:35:00,154.69,154.96,154.65,154.95,116015.0,150.0473,150.3092,150.0085,150.2995,116015.0
2021-09-22 15:40:00,154.94,154.96,154.59,154.66,140779.0,150.2898,150.3092,149.9503,150.0182,140779.0
2021-09-22 15:45:00,154.66,154.76,154.6,154.62,179640.0,150.0182,150.1152,149.96,149.9794,179640.0
2021-09-22 15:50:00,154.62,154.79,154.41,154.72,532692.0,149.9794,150.1443,149.7757,150.0764,532692.0
2021-09-22 15:55:00,154.72,154.73,154.43,154.54,463269.0,150.0764,150.0861,149.7951,149.9018,463269.0
2021-09-23 09:30:00,155.29,155.49,154.99,155.01,263892.0,150.6293,150.8233,150.3383,150.3577,263892.0
2021-09-23 09:35:00,154.99,155.55,154.85,155.55,134397.0,150.3383,150.8815,150.2025,150.8815,134397.0
2021-09-23 09:40:00,155.56,155.84,155.51,155.71,147918.0,150.8912,151.1628,150.8427,151.0367,147918.0
2021-09-23 09:45:00,155.72,155.96,155.7,155.96,178302.0,151.0464,151.2792,151.027,151.2792,178302.0
2021-09-23 09:50:00,155.96,156.01,155.87,155.94,137016.0,151.2792,151.3277,151.1919,151.2598,137016.0
2021-09-23 09:55:00,155.95,156.11,155.87,155.88,154856.0,151.2695,151.4247,151.1919,151.2016,154856.0
2021-09-23 10:00:00,155.89,156.4,155.88,156.3,203149.0,151.2113,151.706,151.2016,151.609,203149.0
2021-09-23 10:05:00,156.32,156.44,156.24,156.28,174792.0,151.6284,151.7448,151.5508,151.5896,174792.0
2021-09-23 10:10:00,156.28,156.36,156.21,156.33,122838.0,151.5896,151.6672,151.5217,151.6381,122838.0
2021-09-23 10:15:00,156.34,156.46,156.24,156.31,187341.0,151.6478,151.7642,151.5508,151.6187,187341.0
2021-09-23 10:20:00,156.31,156.49,156.25,156.44,125593.0,151.6187,151.7933,151.5605,151.7448,125593.0
2021-09-23 10:25:00,156.44,156.55,156.38,156.38,54980.0,151.7448,151.8515,151.6866,151.6866,54980.0
2021-09-23 10:30:00,156.37,156.43,156.24,156.35,60591.0,151.6769,151.7351,151.5508,151.6575,60591.0
2021-09-23 10:35:00,156.35,156.43,156.22,156.31,105152.0,151.6575,151.7351,151.5314,151.6187,105152.0
2021-09-23 10:40:00,156.34,156.41,156.3,156.31,72819.0,151.6478,151.7157,151.609,151.6187,72819.0
2021-09-23 10:45:00,156.31,156.58,156.29,156.56,192960.0,151.6187,151.8806,151.5993,151.8612,192960.0
2021-09-23 10:50:00,156.57,156.67,156.5,156.66,96504.0,151.8709,151.9679,151.803,151.9582,96504.0
2021-09-23 10:55:00,156.65,156.67,156.52,156.6,79043.0,151.9485,151.9679,151.8224,151.9,79043.0
2021-09-23 11:00:00,156.59,156.61,156.39,156.42,68699.0,151.8903,151.9097,151.6963,151.7254,68699.0
2021-09-23 11:05:00,156.42,156.51,156.21,156.23,75134.0,151.7254,151.8127,151.5217,151.5411,75134.0
2021-09-23 11:10:00,156.22,156.4,156.19,156.38,48687.0,151.5314,151.706,151.5023,151.6866,48687.0
2021-09-23 11:15:00,156.38,156.4,156.22,156.22,99552.0,151.6866,151.706,151.5314,151.5314,99552.0
2021-09-23 11:20:00,156.22,156.23,156.05,156.15,138285.0,151.5314,151.5411,151.3665,151.4635,138285.0
2021-09-23 11:25:00,156.13,156.34,156.12,156.3,81067.0,151.4441,151.6478,151.4344,151.609,81067.0
2021-09-23 11:30:00,156.31,156.42,156.25,156.36,88244.0,151.6187,151.7254,151.5605,151.6672,88244.0
2021-09-23 11:35:00,156.35,156.46,156.3,156.43,61243.0,151.6575,151.7642,151.609,151.7351,61243.0
2021-09-23 11:40:00,156.43,156.43,156.19,156.2,70334.0,151.7351,151.7351,151.5023,151.512,70334.0
2021-09-23 11:45:00,156.21,156.36,156.17,156.28,60995.0,151.5217,151.6672,151.4829,151.5896,60995.0
2021-09-23 11:50:00,156.28,156.41,156.22,156.41,62820.0,151.5896,151.7157,151.5314,151.7157,62820.0
2021-09-23 11:55:00,156.42,156.56,156.42,156.54,43554.0,151.7254,151.8612,151.7254,151.8418,43554.0
2021-09-23 12:00:00,156.56,156.56,156.28,156.33,63006.0,151.8612,151.8612,151.5896,151.6381,63006.0
2021-09-23 12:05:00,156.34,156.41,156.29,156.33,75867.0,151.6478,151.7157,151.5993,151.6381,75867.0
2021-09-23 12:10:00,156.33,156.46,156.27,156.39,43674.0,151.6381,151.7642,151.5799,151.6963,43674.0
2021-09-23 12:15:00,156.4,156.45,156.34,156.41,59758.0,151.706,151.7545,151.6478,151.7157,59758.0
2021-09-23 12:20:00,156.41,156.47,156.38,156.38,30761.0,151.7157,151.7739,151.6866,151.6866,30761.0
2021-09-23 12:25:00,156.38,156.43,156.3,156.41,73359.0,151.6866,151.7351,151.609,151.7157,73359.0
2021-09-23 12:30:00,156.41,156.53,156.41,156.5,60961.0,151.7157,151.8321,151.7157,151.803,60961.0
2021-09-23 12:35:00,156.51,156.58,156.48,156.51,67292.0,151.8127,151.8806,151.7836,151.8127,67292.0
2021-09-23 12:40:00,156.52,156.55,156.45,156.51,31822.0,151.8224,151.8515,151.7545,151.8127,31822.0
2021-09-23 12:45:00,156.52,156.58,156.49,156.53,44040.0,151.8224,151.8806,151.7933,151.8321,44040.0
2021-09-23 12:50:00,156.53,156.58,156.52,156.54,50435.0,151.8321,151.8806,151.8224,151.8418,50435.0
2021-09-23 12:55:00,156.55,156.62,156.45,156.5,64386.0,151.8515,151.9194,151.7545,151.803,64386.0
2021-09-23 13:00:00,156.5,156.59,156.46,156.59,68380.0,151.803,151.8903,151.7642,151.8903,68380.0
2021-09-23 13:05:00,156.59,156.75,156.58,156.74,138691.0,151.8903,152.0455,151.8806,152.0358,138691.0
2021-09-23 13:10:00,156.74,156.74,156.61,156.64,58729.0,152.0358,152.0358,151.9097,151.9388,58729.0
2021-09-23 13:15:00,156.65,156.7,156.64,156.67,52505.0,151.9485,151.997,151.9388,151.9679,52505.0
2021-09-23 13:20:00,156.68,156.74,156.67,156.71,36569.0,151.9776,152.0358,151.9679,152.0067,36569.0
2021-09-23 13:25:00,156.71,156.81,156.68,156.81,51522.0,152.0067,152.1037,151.9776,152.1037,51522.0
2021-09-23 13:30:00,156.81,156.87,156.79,156.86,47411.0,152.1037,152.1619,152.0843,152.1522,47411.0
2021-09-23 13:35:00,156.87,156.88,156.82,156.86,79700.0,152.1619,152.1716,152.1134,152.1522,79700.0
2021-09-23 13:40:00,156.86,156.88,156.79,156.86,55079.0,152.1522,152.1716,152.0843,152.1522,55079.0
2021-09-23 13:45:00,156.86,156.88,156.84,156.87,19355.0,152.1522,152.1716,152.1328,152.1619,19355.0
2021-09-23 13:50:00,156.87,156.92,156.86,156.92,49659.0,152.1619,152.2104,152.1522,152.2104,49659.0
2021-09-23 13:55:00,156.93,156.97,156.9,156.95,73841.0,152.2201,152.2589,152.191,152.2395,73841.0
2021-09-23 14:00:00,156.96,156.97,156.86,156.86,74117.0,152.2492,152.2589,152.1522,152.1522,74117.0
2021-09-23 14:05:00,156.87,156.89,156.79,156.81,64082.0,152.1619,152.1813,152.0843,152.1037,64082.0
2021-09-23 14:10:00,156.8,156.84,156.76,156.8,77856.0,152.094,152.1328,152.0552,152.094,77856.0
2021-09-23 14:15:00,156.8,156.81,156.75,156.79,64452.0,152.094,152.1037,152.0455,152.0843,64452.0
2021-09-23 14:20:00,156.78,156.83,156.77,156.79,51331.0,152.0746,152.1231,152.0649,152.0843,51331.0
2021-09-23 14:25:00,156.79,156.82,156.75,156.8,39538.0,152.0843,152.1134,152.0455,152.094,39538.0
2021-09-23 14:30:00,156.81,156.91,156.79,156.8,57413.0,152.1037,152.2007,152.0843,152.094,57413.0
2021-09-23 14:35:00,156.8,156.81,156.7,156.75,48489.0,152.094,152.1037,151.997,152.0455,48489.0
2021-09-23 14:40:00,156.76,156.78,156.7,156.72,52057.0,152.0552,152.0746,151.997,152.0164,52057.0
2021-09-23 14:45:00,156.71,156.76,156.7,156.73,43403.0,152.0067,152.0552,151.997,152.0261,43403.0
2021-09-23 14:50:00,156.73,156.84,156.73,156.8,45064.0,152.0261,152.1328,152.0261,152.094,45064.0
2021-09-23 14:55:00,156.8,156.91,156.8,156.9,42082.0,152.094,152.2007,152.094,152.191,42082.0
2021-09-23 15:00:00,156.91,156.93,156.77,156.89,49296.0,152.2007,152.2201,152.0649,152.1813,49296.0
2021-09-23 15:05:00,156.88,156.88,156.8,156.8,515391.0,152.1716,152.1716,152.094,152.094,515391.0
2021-09-23 15:10:00,156.8,156.81,156.72,156.73,87250.0,152.094,152.1037,152.0164,152.0261,87250.0
2021-09-23 15:15:00,156.74,156.82,156.72,156.79,127670.0,152.0358,152.1134,152.0164,152.0843,127670.0
2021-09-23 15:20:00,156.79,156.86,156.77,156.83,106162.0,152.0843,152.1522,152.0649,152.1231,106162.0
2021-09-23 15:25:00,156.84,156.85,156.72,156.73,118202.0,152.1328,152.1425,152.0164,152.0261,118202.0
2021-09-23 15:30:00,156.74,156.79,156.65,156.79,131776.0,152.0358,152.0843,151.9485,152.0843,131776.0
2021-09-23 15:35:00,156.79,156.85,156.74,156.77,150177.0,152.0843,152.1425,152.0358,152.0649,150177.0
2021-09-23 15:40:00,156.77,156.82,156.69,156.8,170390.0,152.0649,152.1134,151.9873,152.094,170390.0
2021-09-23 15:45:00,156.79,156.79,156.66,156.77,239708.0,152.0843,152.0843,151.9582,152.0649,239708.0
2021-09-23 15:50:00,156.77,156.82,156.6,156.78,527182.0,152.0649,152.1134,151.9,152.0746,527182.0
2021-09-23 15:55:00,156.78,156.78,156.56,156.59,580907.0,152.0746,152.0746,151.8612,151.8903,580907.0
2021-09-24 09:30:00,155.65,155.97,155.58,155.93,228272.0,150.9785,151.2889,150.9106,151.2501,228272.0
2021-09-24 09:35:00,155.96,156.21,155.81,156.04,126904.0,151.2792,151.5217,151.1337,151.3568,126904.0
2021-09-24 09:40:00,156.04,156.31,156.02,156.25,87295.0,151.3568,151.6187,151.3374,151.5605,87295.0
2021-09-24 09:45:00,156.25,156.26,155.82,155.88,141561.0,151.5605,151.5702,151.1434,151.2016,141561.0
2021-09-24 09:50:00,155.89,156.09,155.89,155.98,103242.0,151.2113,151.4053,151.2113,151.2986,103242.0
2021-09-24 09:55:00,155.99,156.39,155.91,156.33,94362.0,151.3083,151.6963,151.2307,151.6381,94362.0
2021-09-24 10:00:00,156.34,156.49,156.23,156.24,94387.0,151.6478,151.7933,151.5411,151.5508,94387.0
2021-09-24 10:05:00,156.23,156.28,156.02,156.09,63925.0,151.5411,151.5896,151.3374,151.4053,63925.0
2021-09-24 10:10:00,156.1,156.11,155.89,155.9,98823.0,151.415,151.4247,151.2113,151.221,98823.0
2021-09-24 10:15:00,155.91,156.09,155.82,156.0,78572.0,151.2307,151.4053,151.1434,151.318,78572.0
2021-09-24 10:20:00,156.03,156.32,155.98,156.27,53335.0,151.3471,151.6284,151.2986,151.5799,53335.0
2021-09-24 10:25:00,156.28,156.31,156.06,156.08,35271.0,151.5896,151.6187,151.3762,151.3956,35271.0
2021-09-24 10:30:00,156.08,156.17,155.91,155.95,58350.0,151.3956,151.4829,151.2307,151.2695,58350.0
2021-09-24 10:35:00,155.92,156.12,155.92,156.04,42871.0,151.2404,151.4344,151.2404,151.3568,42871.0
2021-09-24 10:40:00,156.05,156.18,155.95,155.95,70512.0,151.3665,151.4926,151.2695,151.2695,70512.0
2021-09-24 10:45:00,155.95,156.02,155.73,155.92,156929.0,151.2695,151.3374,151.0561,151.2404,156929.0
2021-09-24 10:50:00,155.92,155.92,155.69,155.75,61033.0,151.2404,151.2404,151.0173,151.0755,61033.0
2021-09-24 10:55:00,155.77,155.87,155.76,155.84,60923.0,151.0949,151.1919,151.0852,151.1628,60923.0
2021-09-24 11:00:00,155.84,156.16,155.81,156.15,159845.0,151.1628,151.4732,151.1337,151.4635,159845.0
2021-09-24 11:05:00,156.15,156.2,156.06,156.19,32800.0,151.4635,151.512,151.3762,151.5023,32800.0
2021-09-24 11:10:00,156.19,156.21,156.08,156.12,36074.0,151.5023,151.5217,151.3956,151.4344,36074.0
2021-09-24 11:15:00,156.12,156.16,156.02,156.11,50290.0,151.4344,151.4732,151.3374,151.4247,50290.0
2021-09-24 11:20:00,156.11,156.15,156.0,156.01,45516.0,151.4247,151.4635,151.318,151.3277,45516.0
2021-09-24 11:25:00,156.01,156.01,155.78,155.82,49076.0,151.3277,151.3277,151.1046,151.1434,49076.0
2021-09-24 11:30:00,155.82,155.93,155.82,155.89,33327.0,151.1434,151.2501,151.1434,151.2113,33327.0
2021-09-24 11:35:00,155.88,155.96,155.75,155.91,77223.0,151.2016,151.2792,151.0755,151.2307,77223.0
2021-09-24 11:40:00,155.91,155.99,155.85,155.86,64199.0,151.2307,151.3083,151.1725,151.1822,64199.0
2021-09-24 11:45:00,155.86,155.97,155.83,155.96,26613.0,151.1822,151.2889,151.1531,151.2792,26613.0
2021-09-24 11:50:00,155.96,156.2,155.94,156.2,51031.0,151.2792,151.512,151.2598,151.512,51031.0
2021-09-24 11:55:00,156.2,156.2,156.13,156.18,31678.0,151.512,151.512,151.4441,151.4926,31678.0
2021-09-24 12:00:00,156.18,156.18,156.07,156.09,19488.0,151.4926,151.4926,151.3859,151.4053,19488.0
2021-09-24 12:05:00,156.1,156.18,156.08,156.17,27943.0,151.415,151.4926,151.3956,151.4829,27943.0
2021-09-24 12:10:00,156.18,156.35,156.17,156.31,40999.0,151.4926,151.6575,151.4829,151.6187,40999.0
2021-09-24 12:15:00,156.31,156.41,156.26,156.41,54851.0,151.6187,151.7157,151.5702,151.7157,54851.0
2021-09-24 12:20:00,156.41,156.44,156.35,156.39,38892.0,151.7157,151.7448,151.6575,151.6963,38892.0
2021-09-24 12:25:00,156.42,156.48,156.38,156.41,25898.0,151.7254,151.7836,151.6866,151.7157,25898.0
2021-09-24 12:30:00,156.41,156.48,156.35,156.36,42892.0,151.7157,151.7836,151.6575,151.6672,42892.0
2021-09-24 12:35:00,156.36,156.45,156.35,156.41,33992.0,151.6672,151.7545,151.6575,151.7157,33992.0
2021-09-24 12:40:00,156.42,156.53,156.42,156.53,23886.0,151.7254,151.8321,151.7254,151.8321,23886.0
2021-09-24 12:45:00,156.53,156.56,156.5,156.56,19355.0,151.8321,151.8612,151.803,151.8612,19355.0
2021-09-24 12:50:00,156.56,156.57,156.42,156.43,33804.0,151.8612,151.8709,151.7254,151.7351,33804.0
2021-09-24 12:55:00,156.44,156.47,156.4,156.46,20284.0,151.7448,151.7739,151.706,151.7642,20284.0
2021-09-24 13:00:00,156.46,156.51,156.39,156.44,20321.0,151.7642,151.8127,151.6963,151.7448,20321.0
2021-09-24 13:05:00,156.43,156.5,156.4,156.45,21404.0,151.7351,151.803,151.706,151.7545,21404.0
2021-09-24 13:10:00,156.48,156.57,156.41,156.54,29707.0,151.7836,151.8709,151.7157,151.8418,29707.0
2021-09-24 13:15:00,156.54,156.56,156.45,156.48,39327.0,151.8418,151.8612,151.7545,151.7836,39327.0
2021-09-24 13:20:00,156.49,156.55,156.45,156.51,21947.0,151.7933,151.8515,151.7545,151.8127,21947.0
2021-09-24 13:25:00,156.52,156.6,156.51,156.6,69731.0,151.8224,151.9,151.8127,151.9,69731.0
2021-09-24 13:30:00,156.6,156.61,156.42,156.43,35327.0,151.9,151.9097,151.7254,151.7351,35327.0
2021-09-24 13:35:00,156.43,156.48,156.39,156.47,38485.0,151.7351,151.7836,151.6963,151.7739,38485.0
2021-09-24 13:40:00,156.47,156.53,156.43,156.53,18946.0,151.7739,151.8321,151.7351,151.8321,18946.0
2021-09-24 13:45:00,156.53,156.53,156.46,156.47,27189.0,151.8321,151.8321,151.7642,151.7739,27189.0
2021-09-24 13:50:00,156.47,156.48,156.38,156.39,21159.0,151.7739,151.7836,151.6866,151.6963,21159.0
2021-09-24 13:55:00,156.4,156.4,156.31,156.31,34156.0,151.706,151.706,151.6187,151.6187,34156.0
2021-09-24 14:00:00,156.31,156.41,156.3,156.4,29339.0,151.6187,151.7157,151.609,151.706,29339.0
2021-09-24 14:05:00,156.42,156.45,156.31,156.31,22774.0,151.7254,151.7545,151.6187,151.6187,22774.0
2021-09-24 14:10:00,156.33,156.36,156.27,156.29,29759.0,151.6381,151.6672,151.5799,151.5993,29759.0
2021-09-24 14:15:00,156.29,156.37,156.29,156.33,25402.0,151.5993,151.6769,151.5993,151.6381,25402.0
2021-09-24 14:20:00,156.34,156.34,156.28,156.32,18191.0,151.6478,151.6478,151.5896,151.6284,18191.0
2021-09-24 14:25:00,156.32,156.36,156.29,156.34,19253.0,151.6284,151.6672,151.5993,151.6478,19253.0
2021-09-24 14:30:00,156.33,156.39,156.31,156.36,25118.0,151.6381,151.6963,151.6187,151.6672,25118.0
2021-09-24 14:35:00,156.37,156.42,156.37,156.4,19889.0,151.6769,151.7254,151.6769,151.706,19889.0
2021-09-24 14:40:00,156.4,156.41,156.36,156.39,43459.0,151.706,151.7157,151.6672,151.6963,43459.0
2021-09-24 14:45:00,156.39,156.45,156.37,156.43,41716.0,151.6963,151.7545,151.6769,151.7351,41716.0
2021-09-24 14:50:00,156.44,156.52,156.44,156.52,38833.0,151.7448,151.8224,151.7448,151.8224,38833.0
2021-09-24 14:55:00,156.53,156.64,156.5,156.63,44341.0,151.8321,151.9388,151.803,151.9291,44341.0
2021-09-24 15:00:00,156.62,156.63,156.47,156.48,65233.0,151.9194,151.9291,151.7739,151.7836,65233.0
2021-09-24 15:05:00,156.48,156.48,156.4,156.43,25517.0,151.7836,151.7836,151.706,151.7351,25517.0
2021-09-24 15:10:00,156.43,156.49,156.4,156.49,36091.0,151.7351,151.7933,151.706,151.7933,36091.0
2021-09-24 15:15:00,156.49,156.6,156.47,156.56,57819.0,151.7933,151.9,151.7739,151.8612,57819.0
2021-09-24 15:20:00,156.56,156.78,156.54,156.75,96152.0,151.8612,152.0746,151.8418,152.0455,96152.0
2021-09-24 15:25:00,156.75,156.79,156.7,156.72,52059.0,152.0455,152.0843,151.997,152.0164,52059.0
2021-09-24 15:30:00,156.73,156.86,156.73,156.77,83661.0,152.0261,152.1522,152.0261,152.0649,83661.0
2021-09-24 15:35:00,156.77,156.86,156.73,156.85,91175.0,152.0649,152.1522,152.0261,152.1425,91175.0
2021-09-24 15:40:00,156.86,156.89,156.84,156.88,69011.0,152.1522,152.1813,152.1328,152.1716,69011.0
2021-09-24 15:45:00,156.87,156.97,156.85,156.9,119728.0,152.1619,152.2589,152.1425,152.191,119728.0
2021-09-24 15:50:00,156.89,156.95,156.81,156.86,301099.0,152.1813,152.2395,152.1037,152.1522,301099.0
2021-09-24 15:55:00,156.86,156.86,156.71,156.72,346630.0,152.1522,152.1522,152.0067,152.0164,346630.0
2021-09-27 09:30:00,155.35,155.67,154.89,154.95,370039.0,150.6875,150.9979,150.2413,150.2995,370039.0
2021-09-27 09:35:00,154.94,154.94,154.37,154.49,317561.0,150.2898,150.2898,149.7369,149.8533,317561.0
2021-09-27 09:40:00,154.51,154.52,154.2,154.44,225766.0,149.8727,149.8824,149.572,149.8048,225766.0
2021-09-27 09:45:00,154.44,154.84,154.32,154.74,276375.0,149.8048,150.1928,149.6884,150.0958,276375.0
2021-09-27 09:50:00,154.73,154.75,154.51,154.56,227132.0,150.0861,150.1055,149.8727,149.9212,227132.0
2021-09-27 09:55:00,154.57,154.84,154.38,154.74,150727.0,149.9309,150.1928,149.7466,150.0958,150727.0
2021-09-27 10:00:00,154.74,154.79,154.52,154.7,148872.0,150.0958,150.1443,149.8824,150.057,148872.0
2021-09-27 10:05:00,154.7,155.13,154.64,155.04,140533.0,150.057,150.4741,149.9988,150.3868,140533.0
2021-09-27 10:10:00,155.04,155.16,154.99,155.14,105706.0,150.3868,150.5032,150.3383,150.4838,105706.0
2021-09-27 10:15:00,155.14,155.35,155.09,155.35,90016.0,150.4838,150.6875,150.4353,150.6875,90016.0
2021-09-27 10:20:00,155.35,155.57,155.3,155.49,152702.0,150.6875,150.9009,150.639,150.8233,152702.0
2021-09-27 10:25:00,155.49,155.65,155.42,155.65,59608.0,150.8233,150.9785,150.7554,150.9785,59608.0
2021-09-27 10:30:00,155.65,155.75,155.58,155.61,81011.0,150.9785,151.0755,150.9106,150.9397,81011.0
2021-09-27 10:35:00,155.61,155.65,155.51,155.58,66579.0,150.9397,150.9785,150.8427,150.9106,66579.0
2021-09-27 10:40:00,155.58,155.64,155.51,155.59,45229.0,150.9106,150.9688,150.8427,150.9203,45229.0
2021-09-27 10:45:00,155.6,155.75,155.6,155.69,67654.0,150.93,151.0755,150.93,151.0173,67654.0
2021-09-27 10:50:00,155.7,155.7,155.51,155.53,65359.0,151.027,151.027,150.8427,150.8621,65359.0
2021-09-27 10:55:00,155.53,155.55,155.38,155.38,93435.0,150.8621,150.8815,150.7166,150.7166,93435.0
2021-09-27 11:00:00,155.37,155.71,155.36,155.71,63055.0,150.7069,151.0367,150.6972,151.0367,63055.0
2021-09-27 11:05:00,155.71,155.72,155.34,155.34,61599.0,151.0367,151.0464,150.6778,150.6778,61599.0
2021-09-27 11:10:00,155.34,155.41,155.25,155.31,64137.0,150.6778,150.7457,150.5905,150.6487,64137.0
2021-09-27 11:15:00,155.32,155.41,155.25,155.29,55752.0,150.6584,150.7457,150.5905,150.6293,55752.0
2021-09-27 11:20:00,155.28,155.31,155.2,155.25,57955.0,150.6196,150.6487,150.542,150.5905,57955.0
2021-09-27 11:25:00,155.25,155.25,154.99,155.03,101987.0,150.5905,150.5905,150.3383,150.3771,101987.0
2021-09-27 11:30:00,155.03,155.07,154.91,154.99,57348.0,150.3771,150.4159,150.2607,150.3383,57348.0
2021-09-27 11:35:00,154.99,155.06,154.83,154.9,88478.0,150.3383,150.4062,150.1831,150.251,88478.0
2021-09-27 11:40:00,154.91,154.91,154.67,154.74,68845.0,150.2607,150.2607,150.0279,150.0958,68845.0
2021-09-27 11:45:00,154.73,154.73,154.55,154.65,78026.0,150.0861,150.0861,149.9115,150.0085,78026.0
2021-09-27 11:50:00,154.65,154.66,154.56,154.58,52466.0,150.0085,150.0182,149.9212,149.9406,52466.0
2021-09-27 11:55:00,154.58,154.76,154.58,154.74,58572.0,149.9406,150.1152,149.9406,150.0958,58572.0
2021-09-27 12:00:00,154.72,154.8,154.59,154.77,60974.0,150.0764,150.154,149.9503,150.1249,60974.0
2021-09-27 12:05:00,154.76,154.9,154.76,154.86,51736.0,150.1152,150.251,150.1152,150.2122,51736.0
2021-09-27 12:10:00,154.88,154.92,154.86,154.91,43409.0,150.2316,150.2704,150.2122,150.2607,43409.0
2021-09-27 12:15:00,154.92,155.0,154.86,154.94,56833.0,150.2704,150.348,150.2122,150.2898,56833.0
2021-09-27 12:20:00,154.95,155.0,154.9,154.95,38823.0,150.2995,150.348,150.251,150.2995,38823.0
2021-09-27 12:25:00,154.96,154.99,154.9,154.96,27039.0,150.3092,150.3383,150.251,150.3092,27039.0
2021-09-27 12:30:00,154.94,154.98,154.87,154.87,84616.0,150.2898,150.3286,150.2219,150.2219,84616.0
2021-09-27 12:35:00,154.86,154.87,154.81,154.85,22744.0,150.2122,150.2219,150.1637,150.2025,22744.0
2021-09-27 12:40:00,154.85,154.95,154.81,154.94,29198.0,150.2025,150.2995,150.1637,150.2898,29198.0
2021-09-27 12:45:00,154.94,154.94,154.64,154.64,45922.0,150.2898,150.2898,149.9988,149.9988,45922.0
2021-09-27 12:50:00,154.64,154.7,154.57,154.66,38642.0,149.9988,150.057,149.9309,150.0182,38642.0
2021-09-27 12:55:00,154.65,154.78,154.64,154.78,33855.0,150.0085,150.1346,149.9988,150.1346,33855.0
2021-09-27 13:00:00,154.78,154.88,154.73,154.83,49394.0,150.1346,150.2316,150.0861,150.1831,49394.0
2021-09-27 13:05:00,154.84,155.1,154.83,155.08,39740.0,150.1928,150.445,150.1831,150.4256,39740.0
2021-09-27 13:10:00,155.08,155.1,155.01,155.06,57474.0,150.4256,150.445,150.3577,150.4062,57474.0
2021-09-27 13:15:00,155.06,155.26,155.05,155.25,62948.0,150.4062,150.6002,150.3965,150.5905,62948.0
2021-09-27 13:20:00,155.24,155.28,155.2,155.23,20217.0,150.5808,150.6196,150.542,150.5711,20217.0
2021-09-27 13:25:00,155.22,155.25,155.2,155.24,27366.0,150.5614,150.5905,150.542,150.5808,27366.0
2021-09-27 13:30:00,155.24,155.25,155.09,155.12,35486.0,150.5808,150.5905,150.4353,150.4644,35486.0
2021-09-27 13:35:00,155.13,155.21,155.05,155.12,35486.0,150.4741,150.5517,150.3965,150.4644,35486.0
2021-09-27 13:40:00,155.12,155.19,155.05,155.05,20591.0,150.4644,150.5323,150.3965,150.3965,20591.0
2021-09-27 13:45:00,155.04,155.15,155.03,155.14,32282.0,150.3868,150.4935,150.3771,150.4838,32282.0
2021-09-27 13:50:00,155.13,155.18,155.06,155.17,16298.0,150.4741,150.5226,150.4062,150.5129,16298.0
2021-09-27 13:55:00,155.17,155.27,155.16,155.27,28128.0,150.5129,150.6099,150.5032,150.6099,28128.0
2021-09-27 14:00:00,155.28,155.34,155.26,155.29,52254.0,150.6196,150.6778,150.6002,150.6293,52254.0
2021-09-27 14:05:00,155.3,155.4,155.29,155.39,28316.0,150.639,150.736,150.6293,150.7263,28316.0
2021-09-27 14:10:00,155.39,155.39,155.28,155.37,52457.0,150.7263,150.7263,150.6196,150.7069,52457.0
2021-09-27 14:15:00,155.38,155.49,155.36,155.49,40029.0,150.7166,150.8233,150.6972,150.8233,40029.0
2021-09-27 14:20:00,155.49,155.5,155.36,155.36,40956.0,150.8233,150.833,150.6972,150.6972,40956.0
2021-09-27 14:25:00,155.36,155.42,155.33,155.42,34830.0,150.6972,150.7554,150.6681,150.7554,34830.0
2021-09-27 14:30:00,155.43,155.44,155.29,155.32,34133.0,150.7651,150.7748,150.6293,150.6584,34133.0
2021-09-27 14:35:00,155.32,155.32,155.19,155.21,69790.0,150.6584,150.6584,150.5323,150.5517,69790.0
2021-09-27 14:40:00,155.22,155.31,155.22,155.28,32698.0,150.5614,150.6487,150.5614,150.6196,32698.0
2021-09-27 14:45:00,155.28,155.33,155.19,155.24,24303.0,150.6196,150.6681,150.5323,150.5808,24303.0
2021-09-27 14:50:00,155.24,155.29,155.23,155.27,47261.0,150.5808,150.6293,150.5711,150.6099,47261.0
2021-09-27 14:55:00,155.26,155.33,155.21,155.24,49522.0,150.6002,150.6681,150.5517,150.5808,49522.0
2021-09-27 15:00:00,155.23,155.29,155.16,155.17,51262.0,150.5711,150.6293,150.5032,150.5129,51262.0
2021-09-27 15:05:00,155.17,155.33,155.16,155.33,41896.0,150.5129,150.6681,150.5032,150.6681,41896.0
2021-09-27 15:10:00,155.33,155.52,155.31,155.52,67743.0,150.6681,150.8524,150.6487,150.8524,67743.0
2021-09-27 15:15:00,155.51,155.52,155.43,155.46,84238.0,150.8427,150.8524,150.7651,150.7942,84238.0
2021-09-27 15:20:00,155.47,155.48,155.38,155.39,75493.0,150.8039,150.8136,150.7166,150.7263,75493.0
2021-09-27 15:25:00,155.38,155.39,155.33,155.36,53938.0,150.7166,150.7263,150.6681,150.6972,53938.0
2021-09-27 15:30:00,155.37,155.47,155.34,155.41,55468.0,150.7069,150.8039,150.6778,150.7457,55468.0
2021-09-27 15:35:00,155.4,155.48,155.37,155.42,57505.0,150.736,150.8136,150.7069,150.7554,57505.0
2021-09-27 15:40:00,155.43,155.5,155.39,155.47,64139.0,150.7651,150.833,150.7263,150.8039,64139.0
2021-09-27 15:45:00,155.47,155.48,155.27,155.29,125536.0,150.8039,150.8136,150.6099,150.6293,125536.0
2021-09-27 15:50:00,155.3,155.32,155.05,155.08,245706.0,150.639,150.6584,150.3965,150.4256,245706.0
2021-09-27 15:55:00,155.07,155.19,155.04,155.19,238863.0,150.4159,150.5323,150.3868,150.5323,238863.0
2021-09-28 09:30:00,153.16,153.55,152.96,153.0,456661.0,148.5632,148.9415,148.3692,148.408,456661.0
2021-09-28 09:35:00,152.99,153.08,152.7,152.91,248331.0,148.3983,148.4856,148.117,148.3207,248331.0
2021-09-28 09:40:00,152.89,152.96,152.51,152.51,183438.0,148.3013,148.3692,147.9327,147.9327,183438.0
2021-09-28 09:45:00,152.5,152.64,152.37,152.39,244972.0,147.923,148.0588,147.7969,147.8163,244972.0
2021-09-28 09:50:00,152.39,152.8,152.36,152.79,422075.0,147.8163,148.214,147.7872,148.2043,422075.0
2021-09-28 09:55:00,152.78,153.08,152.55,153.02,230314.0,148.1946,148.4856,147.9715,148.4274,230314.0
2021-09-28 10:00:00,153.01,153.01,152.4,152.59,350166.0,148.4177,148.4177,147.826,148.0103,350166.0
2021-09-28 10:05:00,152.57,152.62,152.19,152.28,210482.0,147.9909,148.0394,147.6223,147.7096,210482.0
2021-09-28 10:10:00,152.27,152.42,152.19,152.21,179835.0,147.6999,147.8454,147.6223,147.6417,179835.0
2021-09-28 10:15:00,152.19,152.36,151.77,151.78,154927.0,147.6223,147.7872,147.2149,147.2246,154927.0
2021-09-28 10:20:00,151.77,151.95,151.6,151.95,217117.0,147.2149,147.3895,147.0501,147.3895,217117.0
2021-09-28 10:25:00,151.9,152.07,151.56,152.03,229311.0,147.341,147.5059,147.0113,147.4671,229311.0
2021-09-28 10:30:00,152.03,152.03,151.66,151.83,165780.0,147.4671,147.4671,147.1083,147.2731,165780.0
2021-09-28 10:35:00,151.84,152.14,151.54,152.08,177322.0,147.2828,147.5738,146.9919,147.5156,177322.0
2021-09-28 10:40:00,152.03,152.04,151.75,151.86,128378.0,147.4671,147.4768,147.1955,147.3022,128378.0
2021-09-28 10:45:00,151.85,152.0,151.67,151.74,139720.0,147.2925,147.438,147.118,147.1858,139720.0
2021-09-28 10:50:00,151.72,151.84,151.53,151.6,160859.0,147.1664,147.2828,146.9822,147.0501,160859.0
2021-09-28 10:55:00,151.59,151.72,151.46,151.62,246307.0,147.0404,147.1664,146.9143,147.0695,246307.0
2021-09-28 11:00:00,151.6,151.77,151.41,151.42,217903.0,147.0501,147.2149,146.8658,146.8755,217903.0
2021-09-28 11:05:00,151.41,151.53,151.18,151.18,247032.0,146.8658,146.9822,146.6427,146.6427,247032.0
2021-09-28 11:10:00,151.19,151.35,151.16,151.16,286241.0,146.6524,146.8076,146.6233,146.6233,286241.0
2021-09-28 11:15:00,151.16,151.25,150.99,151.2,315238.0,146.6233,146.7106,146.4584,146.6621,315238.0
2021-09-28 11:20:00,151.2,151.4,151.13,151.3,121258.0,146.6621,146.8561,146.5942,146.7591,121258.0
2021-09-28 11:25:00,151.29,151.42,151.12,151.22,133972.0,146.7494,146.8755,146.5845,146.6815,133972.0
2021-09-28 11:30:00,151.22,151.44,151.02,151.35,276585.0,146.6815,146.8949,146.4875,146.8076,276585.0
2021-09-28 11:35:00,151.36,151.51,151.24,151.45,215838.0,146.8173,146.9628,146.7009,146.9046,215838.0
2021-09-28 11:40:00,151.46,151.51,151.18,151.25,105556.0,146.9143,146.9628,146.6427,146.7106,105556.0
2021-09-28 11:45:00,151.28,151.35,151.06,151.23,102047.0,146.7397,146.8076,146.5263,146.6912,102047.0
2021-09-28 11:50:00,151.22,151.36,151.03,151.36,104484.0,146.6815,146.8173,146.4972,146.8173,104484.0
2021-09-28 11:55:00,151.36,151.51,151.3,151.46,94258.0,146.8173,146.9628,146.7591,146.9143,94258.0
2021-09-28 12:00:00,151.45,151.48,151.13,151.22,91131.0,146.9046,146.9337,146.5942,146.6815,91131.0
2021-09-28 12:05:00,151.21,151.49,151.1,151.41,168408.0,146.6718,146.9434,146.5651,146.8658,168408.0
2021-09-28 12:10:00,151.4,151.66,151.3,151.6,100573.0,146.8561,147.1083,146.7591,147.0501,100573.0
2021-09-28 12:15:00,151.6,151.75,151.54,151.62,107719.0,147.0501,147.1955,146.9919,147.0695,107719.0
2021-09-28 12:20:00,151.61,151.67,151.47,151.57,76550.0,147.0598,147.118,146.924,147.021,76550.0
2021-09-28 12:25:00,151.57,151.67,151.52,151.52,78478.0,147.021,147.118,146.9725,146.9725,78478.0
2021-09-28 12:30:00,151.51,151.51,151.25,151.33,90412.0,146.9628,146.9628,146.7106,146.7882,90412.0
2021-09-28 12:35:00,151.33,151.33,151.19,151.25,74534.0,146.7882,146.7882,146.6524,146.7106,74534.0
2021-09-28 12:40:00,151.24,151.24,150.96,150.97,104676.0,146.7009,146.7009,146.4293,146.439,104676.0
2021-09-28 12:45:00,150.96,151.03,150.82,150.86,191925.0,146.4293,146.4972,146.2935,146.3323,191925.0
2021-09-28 12:50:00,150.86,151.03,150.78,150.94,197178.0,146.3323,146.4972,146.2547,146.4099,197178.0
2021-09-28 12:55:00,150.93,151.01,150.75,150.85,151209.0,146.4002,146.4778,146.2256,146.3226,151209.0
2021-09-28 13:00:00,150.84,150.91,150.67,150.85,178530.0,146.3129,146.3808,146.148,146.3226,178530.0
2021-09-28 13:05:00,150.83,150.99,150.68,150.84,137841.0,146.3032,146.4584,146.1577,146.3129,137841.0
2021-09-28 13:10:00,150.83,150.92,150.67,150.83,92358.0,146.3032,146.3905,146.148,146.3032,92358.0
2021-09-28 13:15:00,150.81,150.96,150.73,150.9,111693.0,146.2838,146.4293,146.2062,146.3711,111693.0
2021-09-28 13:20:00,150.89,151.08,150.83,151.08,104299.0,146.3614,146.5457,146.3032,146.5457,104299.0
2021-09-28 13:25:00,151.08,151.34,151.08,151.25,147152.0,146.5457,146.7979,146.5457,146.7106,147152.0
2021-09-28 13:30:00,151.26,151.26,151.03,151.06,82323.0,146.7203,146.7203,146.4972,146.5263,82323.0
2021-09-28 13:35:00,151.06,151.17,151.01,151.15,69108.0,146.5263,146.633,146.4778,146.6136,69108.0
2021-09-28 13:40:00,151.16,151.39,151.1,151.11,100304.0,146.6233,146.8464,146.5651,146.5748,100304.0
2021-09-28 13:45:00,151.09,151.22,150.97,151.02,63497.0,146.5554,146.6815,146.439,146.4875,63497.0
2021-09-28 13:50:00,151.03,151.08,150.9,150.93,71562.0,146.4972,146.5457,146.3711,146.4002,71562.0
2021-09-28 13:55:00,150.93,150.96,150.8,150.82,83173.0,146.4002,146.4293,146.2741,146.2935,83173.0
2021-09-28 14:00:00,150.83,150.91,150.76,150.86,198563.0,146.3032,146.3808,146.2353,146.3323,198563.0
2021-09-28 14:05:00,150.87,150.99,150.77,150.79,130600.0,146.342,146.4584,146.245,146.2644,130600.0
2021-09-28 14:10:00,150.79,150.79,150.59,150.66,140724.0,146.2644,146.2644,146.0704,146.1383,140724.0
2021-09-28 14:15:00,150.67,151.13,150.67,151.13,153099.0,146.148,146.5942,146.148,146.5942,153099.0
2021-09-28 14:20:00,151.13,151.37,151.09,151.33,153402.0,146.5942,146.827,146.5554,146.7882,153402.0
2021-09-28 14:25:00,151.34,151.47,151.25,151.46,111565.0,146.7979,146.924,146.7106,146.9143,111565.0
2021-09-28 14:30:00,151.46,151.47,151.22,151.25,123097.0,146.9143,146.924,146.6815,146.7106,123097.0
2021-09-28 14:35:00,151.25,151.34,151.08,151.26,206173.0,146.7106,146.7979,146.5457,146.7203,206173.0
2021-09-28 14:40:00,151.25,151.53,151.25,151.52,220908.0,146.7106,146.9822,146.7106,146.9725,220908.0
2021-09-28 14:45:00,151.52,151.8,151.47,151.65,195373.0,146.9725,147.244,146.924,147.0986,195373.0
2021-09-28 14:50:00,151.65,151.75,151.5,151.51,178065.0,147.0986,147.1955,146.9531,146.9628,178065.0
2021-09-28 14:55:00,151.51,151.71,151.5,151.6,188294.0,146.9628,147.1567,146.9531,147.0501,188294.0
2021-09-28 15:00:00,151.57,151.76,151.44,151.6,267447.0,147.021,147.2052,146.8949,147.0501,267447.0
2021-09-28 15:05:00,151.6,151.82,151.53,151.63,244333.0,147.0501,147.2634,146.9822,147.0792,244333.0
2021-09-28 15:10:00,151.64,151.75,151.6,151.6,172423.0,147.0889,147.1955,147.0501,147.0501,172423.0
2021-09-28 15:15:00,151.61,151.73,151.54,151.56,209048.0,147.0598,147.1761,146.9919,147.0113,209048.0
2021-09-28 15:20:00,151.57,151.73,151.26,151.28,311280.0,147.021,147.1761,146.7203,146.7397,311280.0
2021-09-28 15:25:00,151.28,151.34,151.13,151.13,270116.0,146.7397,146.7979,146.5942,146.5942,270116.0
2021-09-28 15:30:00,151.13,151.3,151.08,151.14,209147.0,146.5942,146.7591,146.5457,146.6039,209147.0
2021-09-28 15:35:00,151.13,151.36,151.03,151.06,407367.0,146.5942,146.8173,146.4972,146.5263,407367.0
2021-09-28 15:40:00,151.05,151.35,151.03,151.07,374070.0,146.5166,146.8076,146.4972,146.536,374070.0
2021-09-28 15:45:00,151.08,151.14,150.67,150.68,433953.0,146.5457,146.6039,146.148,146.1577,433953.0
2021-09-28 15:50:00,150.68,150.88,150.51,150.61,905041.0,146.1577,146.3517,145.9928,146.0898,905041.0
2021-09-28 15:55:00,150.6,150.75,150.47,150.6,1005597.0,146.0801,146.2256,145.954,146.0801,1005597.0
2021-09-29 09:30:00,151.17,151.45,150.92,151.19,305976.0,146.633,146.9046,146.3905,146.6524,305976.0
2021-09-29 09:35:00,151.17,151.42,150.78,150.93,193762.0,146.633,146.8755,146.2547,146.4002,193762.0
2021-09-29 09:40:00,150.94,151.05,150.62,150.68,202532.0,146.4099,146.5166,146.0995,146.1577,202532.0
2021-09-29 09:45:00,150.69,151.46,150.62,151.46,245134.0,146.1674,146.9143,146.0995,146.9143,245134.0
2021-09-29 09:50:00,151.47,151.85,151.33,151.85,219882.0,146.924,147.2925,146.7882,147.2925,219882.0
2021-09-29 09:55:00,151.86,151.9,151.66,151.73,165665.0,147.3022,147.341,147.1083,147.1761,165665.0
2021-09-29 10:00:00,151.78,152.0,151.53,151.61,262220.0,147.2246,147.438,146.9822,147.0598,262220.0
2021-09-29 10:05:00,151.6,151.77,151.54,151.77,192342.0,147.0501,147.2149,146.9919,147.2149,192342.0
2021-09-29 10:10:00,151.77,151.79,151.41,151.44,200926.0,147.2149,147.2343,146.8658,146.8949,200926.0
2021-09-29 10:15:00,151.45,151.59,151.37,151.51,121616.0,146.9046,147.0404,146.827,146.9628,121616.0
2021-09-29 10:20:00,151.51,151.84,151.5,151.69,140446.0,146.9628,147.2828,146.9531,147.1374,140446.0
2021-09-29 10:25:00,151.69,151.8,151.41,151.44,129580.0,147.1374,147.244,146.8658,146.8949,129580.0
2021-09-29 10:30:00,151.44,151.48,150.98,151.1,369260.0,146.8949,146.9337,146.4487,146.5651,369260.0
2021-09-29 10:35:00,151.1,151.24,150.98,151.0,188662.0,146.5651,146.7009,146.4487,146.4681,188662.0
2021-09-29 10:40:00,151.01,151.34,150.99,151.32,143469.0,146.4778,146.7979,146.4584,146.7785,143469.0
2021-09-29 10:45:00,151.31,151.6,151.09,151.5,292857.0,146.7688,147.0501,146.5554,146.9531,292857.0
2021-09-29 10:50:00,151.51,151.6,151.35,151.46,183793.0,146.9628,147.0501,146.8076,146.9143,183793.0
2021-09-29 10:55:00,151.47,151.53,151.35,151.53,68474.0,146.924,146.9822,146.8076,146.9822,68474.0
2021-09-29 11:00:00,151.53,151.55,151.21,151.36,173147.0,146.9822,147.0016,146.6718,146.8173,173147.0
2021-09-29 11:05:00,151.36,151.49,151.29,151.33,83767.0,146.8173,146.9434,146.7494,146.7882,83767.0
2021-09-29 11:10:00,151.31,151.42,151.21,151.3,73513.0,146.7688,146.8755,146.6718,146.7591,73513.0
2021-09-29 11:15:00,151.29,151.31,151.08,151.11,90928.0,146.7494,146.7688,146.5457,146.5748,90928.0
2021-09-29 11:20:00,151.11,151.12,150.97,151.09,72936.0,146.5748,146.5845,146.439,146.5554,72936.0
2021-09-29 11:25:00,151.08,151.09,150.86,150.89,102390.0,146.5457,146.5554,146.3323,146.3614,102390.0
2021-09-29 11:30:00,150.89,150.95,150.8,150.81,69768.0,146.3614,146.4196,146.2741,146.2838,69768.0
2021-09-29 11:35:00,150.79,150.79,150.43,150.49,154237.0,146.2644,146.2644,145.9152,145.9734,154237.0
2021-09-29 11:40:00,150.48,150.63,150.44,150.57,122078.0,145.9637,146.1092,145.9249,146.051,122078.0
2021-09-29 11:45:00,150.56,150.82,150.49,150.81,83712.0,146.0413,146.2935,145.9734,146.2838,83712.0
2021-09-29 11:50:00,150.8,150.93,150.67,150.68,60877.0,146.2741,146.4002,146.148,146.1577,60877.0
2021-09-29 11:55:00,150.69,150.82,150.62,150.79,85621.0,146.1674,146.2935,146.0995,146.2644,85621.0
2021-09-29 12:00:00,150.8,150.92,150.7,150.91,80649.0,146.2741,146.3905,146.1771,146.3808,80649.0
2021-09-29 12:05:00,150.91,150.94,150.68,150.69,76222.0,146.3808,146.4099,146.1577,146.1674,76222.0
2021-09-29 12:10:00,150.68,150.68,150.43,150.52,102540.0,146.1577,146.1577,145.9152,146.0025,102540.0
2021-09-29 12:15:00,150.51,150.63,150.37,150.62,68039.0,145.9928,146.1092,145.857,146.0995,68039.0
2021-09-29 12:20:00,150.63,150.64,150.3,150.33,68197.0,146.1092,146.1189,145.7891,145.8182,68197.0
2021-09-29 12:25:00,150.32,150.39,150.18,150.29,137242.0,145.8085,145.8764,145.6727,145.7794,137242.0
2021-09-29 12:30:00,150.29,150.56,150.28,150.46,94352.0,145.7794,146.0413,145.7697,145.9443,94352.0
2021-09-29 12:35:00,150.45,150.53,150.32,150.49,65285.0,145.9346,146.0122,145.8085,145.9734,65285.0
2021-09-29 12:40:00,150.47,150.58,150.34,150.41,59931.0,145.954,146.0607,145.8279,145.8958,59931.0
2021-09-29 12:45:00,150.42,150.59,150.32,150.56,57917.0,145.9055,146.0704,145.8085,146.0413,57917.0
2021-09-29 12:50:00,150.57,150.85,150.53,150.76,64527.0,146.051,146.3226,146.0122,146.2353,64527.0
2021-09-29 12:55:00,150.77,150.85,150.69,150.7,42778.0,146.245,146.3226,146.1674,146.1771,42778.0
2021-09-29 13:00:00,150.71,150.77,150.54,150.54,78141.0,146.1868,146.245,146.0219,146.0219,78141.0
2021-09-29 13:05:00,150.57,150.78,150.52,150.76,74880.0,146.051,146.2547,146.0025,146.2353,74880.0
2021-09-29 13:10:00,150.76,150.88,150.64,150.67,72844.0,146.2353,146.3517,146.1189,146.148,72844.0
2021-09-29 13:15:00,150.69,150.9,150.6,150.85,74479.0,146.1674,146.3711,146.0801,146.3226,74479.0
2021-09-29 13:20:00,150.84,150.97,150.82,150.89,100759.0,146.3129,146.439,146.2935,146.3614,100759.0
2021-09-29 13:25:00,150.92,150.94,150.53,150.59,122971.0,146.3905,146.4099,146.0122,146.0704,122971.0
2021-09-29 13:30:00,150.59,150.59,150.34,150.43,145018.0,146.0704,146.0704,145.8279,145.9152,145018.0
2021-09-29 13:35:00,150.43,150.44,150.32,150.34,75908.0,145.9152,145.9249,145.8085,145.8279,75908.0
2021-09-29 13:40:00,150.34,150.56,150.2,150.47,102865.0,145.8279,146.0413,145.6921,145.954,102865.0
2021-09-29 13:45:00,150.47,150.58,150.42,150.46,59169.0,145.954,146.0607,145.9055,145.9443,59169.0
2021-09-29 13:50:00,150.46,150.68,150.44,150.62,78813.0,145.9443,146.1577,145.9249,146.0995,78813.0
2021-09-29 13:55:00,150.61,150.79,150.6,150.77,124626.0,146.0898,146.2644,146.0801,146.245,124626.0
2021-09-29 14:00:00,150.77,150.87,150.72,150.81,109000.0,146.245,146.342,146.1965,146.2838,109000.0
2021-09-29 14:05:00,150.82,151.2,150.79,151.15,131530.0,146.2935,146.6621,146.2644,146.6136,131530.0
2021-09-29 14:10:00,151.16,151.55,151.15,151.54,142467.0,146.6233,147.0016,146.6136,146.9919,142467.0
2021-09-29 14:15:00,151.55,151.55,151.43,151.44,99450.0,147.0016,147.0016,146.8852,146.8949,99450.0
2021-09-29 14:20:00,151.45,151.5,151.34,151.38,113395.0,146.9046,146.9531,146.7979,146.8367,113395.0
2021-09-29 14:25:00,151.39,151.43,151.34,151.35,35304.0,146.8464,146.8852,146.7979,146.8076,35304.0
2021-09-29 14:30:00,151.36,151.53,151.35,151.51,91527.0,146.8173,146.9822,146.8076,146.9628,91527.0
2021-09-29 14:35:00,151.51,151.51,151.36,151.41,52878.0,146.9628,146.9628,146.8173,146.8658,52878.0
2021-09-29 14:40:00,151.41,151.6,151.34,151.53,58341.0,146.8658,147.0501,146.7979,146.9822,58341.0
2021-09-29 14:45:00,151.54,151.64,151.36,151.4,96566.0,146.9919,147.0889,146.8173,146.8561,96566.0
2021-09-29 14:50:00,151.4,151.56,151.4,151.55,70699.0,146.8561,147.0113,146.8561,147.0016,70699.0
2021-09-29 14:55:00,151.56,151.58,151.43,151.57,86319.0,147.0113,147.0307,146.8852,147.021,86319.0
2021-09-29 15:00:00,151.57,151.65,151.34,151.34,89109.0,147.021,147.0986,146.7979,146.7979,89109.0
2021-09-29 15:05:00,151.35,151.55,151.31,151.45,61424.0,146.8076,147.0016,146.7688,146.9046,61424.0
2021-09-29 15:10:00,151.43,151.5,151.38,151.5,71519.0,146.8852,146.9531,146.8367,146.9531,71519.0
2021-09-29 15:15:00,151.49,151.49,151.31,151.34,76980.0,146.9434,146.9434,146.7688,146.7979,76980.0
2021-09-29 15:20:00,151.34,151.37,151.16,151.18,95643.0,146.7979,146.827,146.6233,146.6427,95643.0
2021-09-29 15:25:00,151.17,151.3,151.17,151.18,76758.0,146.633,146.7591,146.633,146.6427,76758.0
2021-09-29 15:30:00,151.16,151.18,151.04,151.1,122492.0,146.6233,146.6427,146.5069,146.5651,122492.0
2021-09-29 15:35:00,151.12,151.12,150.95,150.97,143469.0,146.5845,146.5845,146.4196,146.439,143469.0
2021-09-29 15:40:00,150.97,150.98,150.67,150.7,237360.0,146.439,146.4487,146.148,146.1771,237360.0
2021-09-29 15:45:00,150.7,150.83,150.68,150.77,280570.0,146.1771,146.3032,146.1577,146.245,280570.0
2021-09-29 15:50:00,150.76,150.76,150.39,150.39,511991.0,146.2353,146.2353,145.8764,145.8764,511991.0
2021-09-29 15:55:00,150.39,150.41,150.14,150.4,571873.0,145.8764,145.8958,145.6339,145.8861,571873.0
2021-09-30 09:30:00,151.28,151.89,151.24,151.62,244492.0,146.7397,147.3313,146.7009,147.0695,244492.0
2021-09-30 09:35:00,151.63,151.93,151.43,151.56,199114.0,147.0792,147.3701,146.8852,147.0113,199114.0
2021-09-30 09:40:00,151.57,151.67,151.4,151.54,137292.0,147.021,147.118,146.8561,146.9919,137292.0
2021-09-30 09:45:00,151.56,151.75,151.32,151.75,151279.0,147.0113,147.1955,146.7785,147.1955,151279.0
2021-09-30 09:50:00,151.75,151.88,151.56,151.72,135115.0,147.1955,147.3216,147.0113,147.1664,135115.0
2021-09-30 09:55:00,151.71,151.74,151.37,151.41,186028.0,147.1567,147.1858,146.827,146.8658,186028.0
2021-09-30 10:00:00,151.41,151.56,151.33,151.5,112478.0,146.8658,147.0113,146.7882,146.9531,112478.0
2021-09-30 10:05:00,151.51,151.55,151.05,151.36,183167.0,146.9628,147.0016,146.5166,146.8173,183167.0
2021-09-30 10:10:00,151.37,151.49,151.17,151.2,178730.0,146.827,146.9434,146.633,146.6621,178730.0
2021-09-30 10:15:00,151.19,151.67,151.19,151.62,232880.0,146.6524,147.118,146.6524,147.0695,232880.0
2021-09-30 10:20:00,151.62,151.69,151.14,151.14,135898.0,147.0695,147.1374,146.6039,146.6039,135898.0
2021-09-30 10:25:00,151.13,151.44,151.12,151.33,117184.0,146.5942,146.8949,146.5845,146.7882,117184.0
2021-09-30 10:30:00,151.34,151.42,150.91,151.16,162197.0,146.7979,146.8755,146.3808,146.6233,162197.0
2021-09-30 10:35:00,151.17,151.23,151.06,151.16,90070.0,146.633,146.6912,146.5263,146.6233,90070.0
2021-09-30 10:40:00,151.16,151.29,150.84,151.14,220786.0,146.6233,146.7494,146.3129,146.6039,220786.0
2021-09-30 10:45:00,151.12,151.23,151.0,151.08,78042.0,146.5845,146.6912,146.4681,146.5457,78042.0
2021-09-30 10:50:00,151.08,151.16,150.87,151.0,127517.0,146.5457,146.6233,146.342,146.4681,127517.0
2021-09-30 10:55:00,150.99,151.0,150.7,150.79,206690.0,146.4584,146.4681,146.1771,146.2644,206690.0
2021-09-30 11:00:00,150.78,150.87,150.68,150.8,106051.0,146.2547,146.342,146.1577,146.2741,106051.0
2021-09-30 11:05:00,150.8,151.04,150.76,151.01,99877.0,146.2741,146.5069,146.2353,146.4778,99877.0
2021-09-30 11:10:00,151.0,151.06,150.88,150.95,82123.0,146.4681,146.5263,146.3517,146.4196,82123.0
2021-09-30 11:15:00,150.95,151.32,150.95,151.24,85632.0,146.4196,146.7785,146.4196,146.7009,85632.0
2021-09-30 11:20:00,151.24,151.25,151.04,151.05,68767.0,146.7009,146.7106,146.5069,146.5166,68767.0
2021-09-30 11:25:00,151.05,151.16,151.02,151.15,86482.0,146.5166,146.6233,146.4875,146.6136,86482.0
2021-09-30 11:30:00,151.17,151.18,150.73,150.73,103918.0,146.633,146.6427,146.2062,146.2062,103918.0
2021-09-30 11:35:00,150.74,150.74,150.41,150.42,159894.0,146.2159,146.2159,145.8958,145.9055,159894.0
2021-09-30 11:40:00,150.42,150.42,150.13,150.27,252060.0,145.9055,145.9055,145.6242,145.76,252060.0
2021-09-30 11:45:00,150.26,150.31,149.98,150.05,166350.0,145.7503,145.7988,145.4787,145.5466,166350.0
2021-09-30 11:50:00,150.05,150.14,149.9,150.13,197384.0,145.5466,145.6339,145.4011,145.6242,197384.0
2021-09-30 11:55:00,150.12,150.22,149.98,150.16,83389.0,145.6145,145.7115,145.4787,145.6533,83389.0
2021-09-30 12:00:00,150.15,150.19,149.87,149.88,100479.0,145.6436,145.6824,145.372,145.3817,100479.0
2021-09-30 12:05:00,149.89,149.91,149.55,149.56,175266.0,145.3914,145.4108,145.0616,145.0713,175266.0
2021-09-30 12:10:00,149.56,149.75,149.39,149.62,178217.0,145.0713,145.2556,144.9064,145.1295,178217.0
2021-09-30 12:15:00,149.6,149.72,149.52,149.6,141624.0,145.1101,145.2265,145.0325,145.1101,141624.0
2021-09-30 12:20:00,149.62,149.8,149.47,149.53,164002.0,145.1295,145.3041,144.984,145.0422,164002.0
2021-09-30 12:25:00,149.53,149.78,149.53,149.56,166077.0,145.0422,145.2847,145.0422,145.0713,166077.0
2021-09-30 12:30:00,149.54,149.79,149.37,149.79,298401.0,145.0519,145.2944,144.887,145.2944,298401.0
2021-09-30 12:35:00,149.77,149.96,149.66,149.78,212767.0,145.275,145.4593,145.1683,145.2847,212767.0
2021-09-30 12:40:00,149.78,149.84,149.61,149.68,153924.0,145.2847,145.3429,145.1198,145.1877,153924.0
2021-09-30 12:45:00,149.66,149.88,149.57,149.88,94532.0,145.1683,145.3817,145.081,145.3817,94532.0
2021-09-30 12:50:00,149.87,149.94,149.72,149.84,241806.0,145.372,145.4399,145.2265,145.3429,241806.0
2021-09-30 12:55:00,149.85,149.86,149.63,149.7,143059.0,145.3526,145.3623,145.1392,145.2071,143059.0
2021-09-30 13:00:00,149.7,149.94,149.6,149.93,116818.0,145.2071,145.4399,145.1101,145.4302,116818.0
2021-09-30 13:05:00,149.92,150.11,149.83,150.09,120535.0,145.4205,145.6048,145.3332,145.5854,120535.0
2021-09-30 13:10:00,150.09,150.18,150.02,150.07,107978.0,145.5854,145.6727,145.5175,145.566,107978.0
2021-09-30 13:15:00,150.07,150.28,150.01,150.16,230882.0,145.566,145.7697,145.5078,145.6533,230882.0
2021-09-30 13:20:00,150.17,150.18,149.87,149.9,103750.0,145.663,145.6727,145.372,145.4011,103750.0
2021-09-30 13:25:00,149.91,149.97,149.8,149.8,115089.0,145.4108,145.469,145.3041,145.3041,115089.0
2021-09-30 13:30:00,149.79,149.82,149.71,149.8,178396.0,145.2944,145.3235,145.2168,145.3041,178396.0
2021-09-30 13:35:00,149.79,150.09,149.69,150.01,113997.0,145.2944,145.5854,145.1974,145.5078,113997.0
2021-09-30 13:40:00,150.02,150.1,149.9,149.95,91040.0,145.5175,145.5951,145.4011,145.4496,91040.0
2021-09-30 13:45:00,149.95,150.08,149.78,149.88,93221.0,145.4496,145.5757,145.2847,145.3817,93221.0
2021-09-30 13:50:00,149.89,150.19,149.87,150.18,121685.0,145.3914,145.6824,145.372,145.6727,121685.0
2021-09-30 13:55:00,150.17,150.19,150.09,150.18,67443.0,145.663,145.6824,145.5854,145.6727,67443.0
2021-09-30 14:00:00,150.18,150.46,150.15,150.39,154596.0,145.6727,145.9443,145.6436,145.8764,154596.0
2021-09-30 14:05:00,150.38,150.74,150.37,150.72,197764.0,145.8667,146.2159,145.857,146.1965,197764.0
2021-09-30 14:10:00,150.72,150.72,150.58,150.63,80089.0,146.1965,146.1965,146.0607,146.1092,80089.0
2021-09-30 14:15:00,150.63,150.64,150.37,150.37,81567.0,146.1092,146.1189,145.857,145.857,81567.0
2021-09-30 14:20:00,150.39,150.45,150.34,150.41,137718.0,145.8764,145.9346,145.8279,145.8958,137718.0
2021-09-30 14:25:00,150.4,150.58,150.32,150.58,71011.0,145.8861,146.0607,145.8085,146.0607,71011.0
2021-09-30 14:30:00,150.57,150.71,150.48,150.71,94727.0,146.051,146.1868,145.9637,146.1868,94727.0
2021-09-30 14:35:00,150.7,150.72,150.42,150.42,109263.0,146.1771,146.1965,145.9055,145.9055,109263.0
2021-09-30 14:40:00,150.41,150.75,150.41,150.71,122496.0,145.8958,146.2256,145.8958,146.1868,122496.0
2021-09-30 14:45:00,150.72,150.77,150.56,150.69,99392.0,146.1965,146.245,146.0413,146.1674,99392.0
2021-09-30 14:50:00,150.69,150.88,150.49,150.5,200836.0,146.1674,146.3517,145.9734,145.9831,200836.0
2021-09-30 14:55:00,150.49,150.51,150.32,150.32,125179.0,145.9734,145.9928,145.8085,145.8085,125179.0
2021-09-30 15:00:00,150.32,150.45,150.16,150.25,191114.0,145.8085,145.9346,145.6533,145.7406,191114.0
2021-09-30 15:05:00,150.26,150.55,150.26,150.47,104935.0,145.7503,146.0316,145.7503,145.954,104935.0
2021-09-30 15:10:00,150.48,150.71,150.48,150.62,186225.0,145.9637,146.1868,145.9637,146.0995,186225.0
2021-09-30 15:15:00,150.63,150.85,150.62,150.71,217917.0,146.1092,146.3226,146.0995,146.1868,217917.0
2021-09-30 15:20:00,150.7,150.7,150.52,150.54,160227.0,146.1771,146.1771,146.0025,146.0219,160227.0
2021-09-30 15:25:00,150.54,150.62,150.42,150.43,192265.0,146.0219,146.0995,145.9055,145.9152,192265.0
2021-09-30 15:30:00,150.43,150.74,150.38,150.66,320594.0,145.9152,146.2159,145.8667,146.1383,320594.0
2021-09-30 15:35:00,150.66,150.68,150.3,150.31,239193.0,146.1383,146.1577,145.7891,145.7988,239193.0
2021-09-30 15:40:00,150.31,150.37,150.02,150.06,280668.0,145.7988,145.857,145.5175,145.5563,280668.0
2021-09-30 15:45:00,150.06,150.08,149.85,149.88,497242.0,145.5563,145.5757,145.3526,145.3817,497242.0
2021-09-30 15:50:00,149.87,149.99,149.63,149.69,1103126.0,145.372,145.4884,145.1392,145.1974,1103126.0
2021-09-30 15:55:00,149.69,149.72,149.25,149.3,1027671.0,145.1974,145.2265,144.7706,144.8191,1027671.0
2021-10-01 09:30:00,149.88,150.16,149.18,149.37,414152.0,145.3817,145.6533,144.7027,144.887,414152.0
2021-10-01 09:35:00,149.35,149.7,149.28,149.3,289427.0,144.8676,145.2071,144.7997,144.8191,289427.0
2021-10-01 09:40:00,149.31,149.39,149.04,149.04,268638.0,144.8288,144.9064,144.5669,144.5669,268638.0
2021-10-01 09:45:00,149.03,149.34,148.97,149.17,354918.0,144.5572,144.8579,144.499,144.693,354918.0
2021-10-01 09:50:00,149.16,149.32,148.98,149.06,298489.0,144.6833,144.8385,144.5087,144.5863,298489.0
2021-10-01 09:55:00,149.05,149.25,148.87,149.21,368307.0,144.5766,144.7706,144.402,144.7318,368307.0
2021-10-01 10:00:00,149.21,149.41,148.99,149.06,541813.0,144.7318,144.9258,144.5184,144.5863,541813.0
2021-10-01 10:05:00,149.05,149.28,149.0,149.14,255995.0,144.5766,144.7997,144.5281,144.6639,255995.0
2021-10-01 10:10:00,149.12,149.42,149.05,149.14,295896.0,144.6445,144.9355,144.5766,144.6639,295896.0
2021-10-01 10:15:00,149.13,149.15,148.56,148.62,470077.0,144.6542,144.6736,144.1013,144.1595,470077.0
2021-10-01 10:20:00,148.62,148.7,148.39,148.48,383919.0,144.1595,144.2371,143.9364,144.0237,383919.0
2021-10-01 10:25:00,148.48,148.65,148.42,148.46,274593.0,144.0237,144.1886,143.9655,144.0043,274593.0
2021-10-01 10:30:00,148.46,148.54,148.36,148.5,268548.0,144.0043,144.0819,143.9073,144.0431,268548.0
2021-10-01 10:35:00,148.5,148.71,148.36,148.36,225065.0,144.0431,144.2468,143.9073,143.9073,225065.0
2021-10-01 10:40:00,148.36,148.8,148.34,148.46,180005.0,143.9073,144.3341,143.8879,144.0043,180005.0
2021-10-01 10:45:00,148.46,148.93,148.41,148.93,261676.0,144.0043,144.4602,143.9558,144.4602,261676.0
2021-10-01 10:50:00,148.91,148.97,148.83,148.87,125676.0,144.4408,144.499,144.3632,144.402,125676.0
2021-10-01 10:55:00,148.86,149.3,148.84,149.29,97711.0,144.3923,144.8191,144.3729,144.8094,97711.0
2021-10-01 11:00:00,149.29,149.43,149.22,149.25,303298.0,144.8094,144.9452,144.7415,144.7706,303298.0
2021-10-01 11:05:00,149.26,149.34,148.9,148.9,139177.0,144.7803,144.8579,144.4311,144.4311,139177.0
2021-10-01 11:10:00,148.92,149.72,148.91,149.64,213876.0,144.4505,145.2265,144.4408,145.1489,213876.0
2021-10-01 11:15:00,149.66,149.78,149.54,149.77,223078.0,145.1683,145.2847,145.0519,145.275,223078.0
2021-10-01 11:20:00,149.79,149.9,149.65,149.85,151186.0,145.2944,145.4011,145.1586,145.3526,151186.0
2021-10-01 11:25:00,149.84,149.86,149.62,149.63,163565.0,145.3429,145.3623,145.1295,145.1392,163565.0
2021-10-01 11:30:00,149.63,149.84,149.58,149.8,158859.0,145.1392,145.3429,145.0907,145.3041,158859.0
2021-10-01 11:35:00,149.81,149.93,149.69,149.84,157338.0,145.3138,145.4302,145.1974,145.3429,157338.0
2021-10-01 11:40:00,149.85,150.04,149.78,149.99,165556.0,145.3526,145.5369,145.2847,145.4884,165556.0
2021-10-01 11:45:00,149.98,150.07,149.91,149.93,207847.0,145.4787,145.566,145.4108,145.4302,207847.0
2021-10-01 11:50:00,149.94,150.02,149.8,149.96,138064.0,145.4399,145.5175,145.3041,145.4593,138064.0
2021-10-01 11:55:00,149.96,149.97,149.8,149.95,149083.0,145.4593,145.469,145.3041,145.4496,149083.0
2021-10-01 12:00:00,149.96,150.06,149.72,149.81,137178.0,145.4593,145.5563,145.2265,145.3138,137178.0
2021-10-01 12:05:00,149.82,150.08,149.78,150.08,152119.0,145.3235,145.5757,145.2847,145.5757,152119.0
2021-10-01 12:10:00,150.07,150.07,149.77,149.78,116339.0,145.566,145.566,145.275,145.2847,116339.0
2021-10-01 12:15:00,149.78,149.86,149.65,149.82,128782.0,145.2847,145.3623,145.1586,145.3235,128782.0
2021-10-01 12:20:00,149.82,150.09,149.81,149.98,147715.0,145.3235,145.5854,145.3138,145.4787,147715.0
2021-10-01 12:25:00,149.98,150.03,149.89,149.98,103319.0,145.4787,145.5272,145.3914,145.4787,103319.0
2021-10-01 12:30:00,149.99,150.16,149.94,150.09,128847.0,145.4884,145.6533,145.4399,145.5854,128847.0
2021-10-01 12:35:00,150.09,150.17,149.87,149.93,137903.0,145.5854,145.663,145.372,145.4302,137903.0
2021-10-01 12:40:00,149.94,150.06,149.9,150.05,123417.0,145.4399,145.5563,145.4011,145.5466,123417.0
2021-10-01 12:45:00,150.06,150.18,150.01,150.04,126077.0,145.5563,145.6727,145.5078,145.5369,126077.0
2021-10-01 12:50:00,150.04,150.07,149.75,149.98,134592.0,145.5369,145.566,145.2556,145.4787,134592.0
2021-10-01 12:55:00,149.98,150.03,149.84,149.9,99096.0,145.4787,145.5272,145.3429,145.4011,99096.0
2021-10-01 13:00:00,149.93,150.08,149.75,149.97,123424.0,145.4302,145.5757,145.2556,145.469,123424.0
2021-10-01 13:05:00,149.97,150.29,149.96,150.29,92179.0,145.469,145.7794,145.4593,145.7794,92179.0
2021-10-01 13:10:00,150.28,150.32,150.21,150.28,87966.0,145.7697,145.8085,145.7018,145.7697,87966.0
2021-10-01 13:15:00,150.28,150.37,150.24,150.28,57834.0,145.7697,145.857,145.7309,145.7697,57834.0
2021-10-01 13:20:00,150.28,150.46,150.27,150.39,67451.0,145.7697,145.9443,145.76,145.8764,67451.0
2021-10-01 13:25:00,150.39,150.43,150.28,150.29,55282.0,145.8764,145.9152,145.7697,145.7794,55282.0
2021-10-01 13:30:00,150.29,150.54,150.29,150.53,83565.0,145.7794,146.0219,145.7794,146.0122,83565.0
2021-10-01 13:35:00,150.53,150.59,150.49,150.54,81856.0,146.0122,146.0704,145.9734,146.0219,81856.0
2021-10-01 13:40:00,150.55,150.59,150.51,150.56,80435.0,146.0316,146.0704,145.9928,146.0413,80435.0
2021-10-01 13:45:00,150.58,150.84,150.52,150.84,152785.0,146.0607,146.3129,146.0025,146.3129,152785.0
2021-10-01 13:50:00,150.83,150.84,150.7,150.81,100081.0,146.3032,146.3129,146.1771,146.2838,100081.0
2021-10-01 13:55:00,150.82,150.82,150.58,150.63,114572.0,146.2935,146.2935,146.0607,146.1092,114572.0
2021-10-01 14:00:00,150.66,150.78,150.63,150.75,113289.0,146.1383,146.2547,146.1092,146.2256,113289.0
2021-10-01 14:05:00,150.75,150.94,150.75,150.81,147164.0,146.2256,146.4099,146.2256,146.2838,147164.0
2021-10-01 14:10:00,150.83,150.86,150.66,150.71,78229.0,146.3032,146.3323,146.1383,146.1868,78229.0
2021-10-01 14:15:00,150.72,150.87,150.71,150.84,111458.0,146.1965,146.342,146.1868,146.3129,111458.0
2021-10-01 14:20:00,150.84,150.97,150.83,150.92,90045.0,146.3129,146.439,146.3032,146.3905,90045.0
2021-10-01 14:25:00,150.93,151.03,150.88,150.9,67149.0,146.4002,146.4972,146.3517,146.3711,67149.0
2021-10-01 14:30:00,150.9,151.01,150.87,150.99,55118.0,146.3711,146.4778,146.342,146.4584,55118.0
2021-10-01 14:35:00,150.98,151.08,150.96,151.06,60897.0,146.4487,146.5457,146.4293,146.5263,60897.0
2021-10-01 14:40:00,151.05,151.15,151.0,151.01,78818.0,146.5166,146.6136,146.4681,146.4778,78818.0
2021-10-01 14:45:00,151.01,151.17,151.01,151.17,64287.0,146.4778,146.633,146.4778,146.633,64287.0
2021-10-01 14:50:00,151.17,151.37,151.06,151.37,285479.0,146.633,146.827,146.5263,146.827,285479.0
2021-10-01 14:55:00,151.36,151.44,151.29,151.35,194402.0,146.8173,146.8949,146.7494,146.8076,194402.0
2021-10-01 15:00:00,151.37,151.6,151.37,151.58,217135.0,146.827,147.0501,146.827,147.0307,217135.0
2021-10-01 15:05:00,151.6,151.61,151.54,151.61,112916.0,147.0501,147.0598,146.9919,147.0598,112916.0
2021-10-01 15:10:00,151.62,151.75,151.61,151.75,247573.0,147.0695,147.1955,147.0598,147.1955,247573.0
2021-10-01 15:15:00,151.76,151.83,151.57,151.62,238032.0,147.2052,147.2731,147.021,147.0695,238032.0
2021-10-01 15:20:00,151.63,151.69,151.57,151.58,175988.0,147.0792,147.1374,147.021,147.0307,175988.0
2021-10-01 15:25:00,151.58,151.6,151.44,151.45,190976.0,147.0307,147.0501,146.8949,146.9046,190976.0
2021-10-01 15:30:00,151.44,151.58,151.33,151.57,185154.0,146.8949,147.0307,146.7882,147.021,185154.0
2021-10-01 15:35:00,151.56,151.57,151.4,151.44,170340.0,147.0113,147.021,146.8561,146.8949,170340.0
2021-10-01 15:40:00,151.44,151.53,151.4,151.53,238759.0,146.8949,146.9822,146.8561,146.9822,238759.0
2021-10-01 15:45:00,151.52,151.61,151.3,151.39,1026628.0,146.9725,147.0598,146.7591,146.8464,1026628.0
2021-10-01 15:50:00,151.39,151.9,151.39,151.8,949060.0,146.8464,147.341,146.8464,147.244,949060.0
2021-10-01 15:55:00,151.81,151.82,151.2,151.52,1635078.0,147.2537,147.2634,146.6621,146.9725,1635078.0
2021-10-04 09:30:00,150.7,150.88,150.17,150.17,371020.0,146.1771,146.3517,145.663,145.663,371020.0
2021-10-04 09:35:00,150.16,150.23,149.98,150.11,268749.0,145.6533,145.7212,145.4787,145.6048,268749.0
2021-10-04 09:40:00,150.1,150.12,149.48,149.5,282918.0,145.5951,145.6145,144.9937,145.0131,282918.0
2021-10-04 09:45:00,149.5,149.55,149.09,149.09,236794.0,145.0131,145.0616,144.6154,144.6154,236794.0
2021-10-04 09:50:00,149.09,149.27,148.97,149.13,232987.0,144.6154,144.79,144.499,144.6542,232987.0
2021-10-04 09:55:00,149.13,149.41,149.07,149.26,202755.0,144.6542,144.9258,144.596,144.7803,202755.0
2021-10-04 10:00:00,149.25,149.37,148.71,148.71,250147.0,144.7706,144.887,144.2468,144.2468,250147.0
2021-10-04 10:05:00,148.72,148.91,148.65,148.73,173482.0,144.2565,144.4408,144.1886,144.2662,173482.0
2021-10-04 10:10:00,148.73,148.97,148.66,148.89,207699.0,144.2662,144.499,144.1983,144.4214,207699.0
2021-10-04 10:15:00,148.88,148.94,148.53,148.55,238600.0,144.4117,144.4699,144.0722,144.0916,238600.0
2021-10-04 10:20:00,148.56,148.67,148.47,148.47,251653.0,144.1013,144.208,144.014,144.014,251653.0
2021-10-04 10:25:00,148.48,148.57,148.38,148.38,184975.0,144.0237,144.111,143.9267,143.9267,184975.0
2021-10-04 10:30:00,148.37,148.37,147.9,147.9,292361.0,143.917,143.917,143.4611,143.4611,292361.0
2021-10-04 10:35:00,147.91,147.91,147.53,147.71,356087.0,143.4708,143.4708,143.1022,143.2768,356087.0
2021-10-04 10:40:00,147.71,147.99,147.67,147.97,201636.0,143.2768,143.5484,143.238,143.529,201636.0
2021-10-04 10:45:00,147.97,147.97,147.71,147.71,181142.0,143.529,143.529,143.2768,143.2768,181142.0
2021-10-04 10:50:00,147.72,147.75,147.21,147.22,210162.0,143.2865,143.3156,142.7918,142.8015,210162.0
2021-10-04 10:55:00,147.21,147.65,147.2,147.61,287396.0,142.7918,143.2186,142.7821,143.1798,287396.0
2021-10-04 11:00:00,147.61,147.67,147.3,147.5,232223.0,143.1798,143.238,142.8791,143.0731,232223.0
2021-10-04 11:05:00,147.49,147.82,147.35,147.8,192062.0,143.0634,143.3835,142.9276,143.3641,192062.0
2021-10-04 11:10:00,147.78,147.88,147.71,147.84,147294.0,143.3447,143.4417,143.2768,143.4029,147294.0
2021-10-04 11:15:00,147.83,148.02,147.66,147.9,138615.0,143.3932,143.5775,143.2283,143.4611,138615.0
2021-10-04 11:20:00,147.9,147.95,147.56,147.61,304714.0,143.4611,143.5096,143.1313,143.1798,304714.0
2021-10-04 11:25:00,147.64,147.84,147.45,147.78,189190.0,143.2089,143.4029,143.0246,143.3447,189190.0
2021-10-04 11:30:00,147.76,147.81,147.4,147.4,195599.0,143.3253,143.3738,142.9761,142.9761,195599.0
2021-10-04 11:35:00,147.4,147.49,147.17,147.19,168234.0,142.9761,143.0634,142.753,142.7724,168234.0
2021-10-04 11:40:00,147.18,147.36,147.11,147.28,178491.0,142.7627,142.9373,142.6948,142.8597,178491.0
2021-10-04 11:45:00,147.29,147.44,147.24,147.29,184402.0,142.8694,143.0149,142.8209,142.8694,184402.0
2021-10-04 11:50:00,147.29,147.61,147.23,147.61,188956.0,142.8694,143.1798,142.8112,143.1798,188956.0
2021-10-04 11:55:00,147.62,147.85,147.44,147.74,373787.0,143.1895,143.4126,143.0149,143.3059,373787.0
2021-10-04 12:00:00,147.73,147.76,147.54,147.55,116858.0,143.2962,143.3253,143.1119,143.1216,116858.0
2021-10-04 12:05:00,147.56,147.85,147.56,147.78,228761.0,143.1313,143.4126,143.1313,143.3447,228761.0
2021-10-04 12:10:00,147.78,147.79,147.59,147.74,332114.0,143.3447,143.3544,143.1604,143.3059,332114.0
2021-10-04 12:15:00,147.74,147.83,147.64,147.75,93774.0,143.3059,143.3932,143.2089,143.3156,93774.0
2021-10-04 12:20:00,147.73,147.76,147.45,147.45,132722.0,143.2962,143.3253,143.0246,143.0246,132722.0
2021-10-04 12:25:00,147.45,147.49,147.31,147.39,144721.0,143.0246,143.0634,142.8888,142.9664,144721.0
2021-10-04 12:30:00,147.39,147.53,147.32,147.53,148985.0,142.9664,143.1022,142.8985,143.1022,148985.0
2021-10-04 12:35:00,147.52,147.53,147.22,147.28,92876.0,143.0925,143.1022,142.8015,142.8597,92876.0
2021-10-04 12:40:00,147.28,147.29,147.02,147.05,167501.0,142.8597,142.8694,142.6075,142.6366,167501.0
2021-10-04 12:45:00,147.05,147.17,147.0,147.15,149970.0,142.6366,142.753,142.5881,142.7336,149970.0
2021-10-04 12:50:00,147.15,147.24,146.95,147.23,174626.0,142.7336,142.8209,142.5396,142.8112,174626.0
2021-10-04 12:55:00,147.22,147.33,147.17,147.17,116782.0,142.8015,142.9082,142.753,142.753,116782.0
2021-10-04 13:00:00,147.17,147.23,146.89,146.89,163973.0,142.753,142.8112,142.4814,142.4814,163973.0
2021-10-04 13:05:00,146.89,147.4,146.88,147.36,181643.0,142.4814,142.9761,142.4717,142.9373,181643.0
2021-10-04 13:10:00,147.35,147.66,147.3,147.57,109921.0,142.9276,143.2283,142.8791,143.141,109921.0
2021-10-04 13:15:00,147.57,147.58,147.3,147.33,135693.0,143.141,143.1507,142.8791,142.9082,135693.0
2021-10-04 13:20:00,147.33,147.4,147.18,147.37,491594.0,142.9082,142.9761,142.7627,142.947,491594.0
2021-10-04 13:25:00,147.36,147.37,147.1,147.16,161495.0,142.9373,142.947,142.6851,142.7433,161495.0
2021-10-04 13:30:00,147.14,147.4,147.14,147.35,150858.0,142.7239,142.9761,142.7239,142.9276,150858.0
2021-10-04 13:35:00,147.33,147.46,147.26,147.44,131718.0,142.9082,143.0343,142.8403,143.0149,131718.0
2021-10-04 13:40:00,147.43,147.43,147.22,147.36,145549.0,143.0052,143.0052,142.8015,142.9373,145549.0
2021-10-04 13:45:00,147.35,147.5,147.28,147.47,154466.0,142.9276,143.0731,142.8597,143.044,154466.0
2021-10-04 13:50:00,147.47,147.55,147.28,147.34,120268.0,143.044,143.1216,142.8597,142.9179,120268.0
2021-10-04 13:55:00,147.35,147.37,147.22,147.22,96637.0,142.9276,142.947,142.8015,142.8015,96637.0
2021-10-04 14:00:00,147.23,147.52,147.21,147.49,199768.0,142.8112,143.0925,142.7918,143.0634,199768.0
2021-10-04 14:05:00,147.5,147.68,147.4,147.59,154600.0,143.0731,143.2477,142.9761,143.1604,154600.0
2021-10-04 14:10:00,147.59,147.65,147.32,147.41,228832.0,143.1604,143.2186,142.8985,142.9858,228832.0
2021-10-04 14:15:00,147.4,147.71,147.4,147.7,127425.0,142.9761,143.2768,142.9761,143.2671,127425.0
2021-10-04 14:20:00,147.7,147.93,147.64,147.75,190506.0,143.2671,143.4902,143.2089,143.3156,190506.0
2021-10-04 14:25:00,147.74,147.74,147.52,147.55,191792.0,143.3059,143.3059,143.0925,143.1216,191792.0
2021-10-04 14:30:00,147.53,147.62,147.43,147.5,210263.0,143.1022,143.1895,143.0052,143.0731,210263.0
2021-10-04 14:35:00,147.49,147.64,147.38,147.59,165235.0,143.0634,143.2089,142.9567,143.1604,165235.0
2021-10-04 14:40:00,147.59,147.72,147.5,147.7,164005.0,143.1604,143.2865,143.0731,143.2671,164005.0
2021-10-04 14:45:00,147.71,147.93,147.67,147.91,130568.0,143.2768,143.4902,143.238,143.4708,130568.0
2021-10-04 14:50:00,147.91,147.92,147.72,147.83,152938.0,143.4708,143.4805,143.2865,143.3932,152938.0
2021-10-04 14:55:00,147.84,147.9,147.75,147.83,158851.0,143.4029,143.4611,143.3156,143.3932,158851.0
2021-10-04 15:00:00,147.83,148.2,147.78,148.14,336675.0,143.3932,143.7521,143.3447,143.6939,336675.0
2021-10-04 15:05:00,148.14,148.25,148.0,148.07,343562.0,143.6939,143.8006,143.5581,143.626,343562.0
2021-10-04 15:10:00,148.07,148.08,147.81,147.83,305212.0,143.626,143.6357,143.3738,143.3932,305212.0
2021-10-04 15:15:00,147.85,147.96,147.59,147.62,446049.0,143.4126,143.5193,143.1604,143.1895,446049.0
2021-10-04 15:20:00,147.61,147.66,147.41,147.47,343659.0,143.1798,143.2283,142.9858,143.044,343659.0
2021-10-04 15:25:00,147.47,147.56,147.32,147.45,346374.0,143.044,143.1313,142.8985,143.0246,346374.0
2021-10-04 15:30:00,147.44,147.66,147.42,147.57,439657.0,143.0149,143.2283,142.9955,143.141,439657.0
2021-10-04 15:35:00,147.56,147.58,147.31,147.32,451508.0,143.1313,143.1507,142.8888,142.8985,451508.0
2021-10-04 15:40:00,147.33,147.94,147.33,147.87,561595.0,142.9082,143.4999,142.9082,143.432,561595.0
2021-10-04 15:45:00,147.87,147.97,147.7,147.74,516112.0,143.432,143.529,143.2671,143.3059,516112.0
2021-10-04 15:50:00,147.73,147.73,147.37,147.46,1092553.0,143.2962,143.2962,142.947,143.0343,1092553.0
2021-10-04 15:55:00,147.46,148.08,147.46,148.02,1485135.0,143.0343,143.6357,143.0343,143.5775,1485135.0
2021-10-05 09:30:00,148.33,149.1,148.33,148.55,375342.0,143.8782,144.6251,143.8782,144.0916,375342.0
2021-10-05 09:35:00,148.56,149.01,148.22,148.55,225431.0,144.1013,144.5378,143.7715,144.0916,225431.0
2021-10-05 09:40:00,148.57,148.76,148.52,148.65,233053.0,144.111,144.2953,144.0625,144.1886,233053.0
2021-10-05 09:45:00,148.66,148.9,148.59,148.89,303381.0,144.1983,144.4311,144.1304,144.4214,303381.0
2021-10-05 09:50:00,148.9,149.05,148.79,148.98,179611.0,144.4311,144.5766,144.3244,144.5087,179611.0
2021-10-05 09:55:00,148.99,149.1,148.6,148.87,188130.0,144.5184,144.6251,144.1401,144.402,188130.0
2021-10-05 10:00:00,148.86,149.15,148.81,149.07,202320.0,144.3923,144.6736,144.3438,144.596,202320.0
2021-10-05 10:05:00,149.07,149.21,148.94,149.21,70484.0,144.596,144.7318,144.4699,144.7318,70484.0
2021-10-05 10:10:00,149.22,149.42,149.16,149.41,103675.0,144.7415,144.9355,144.6833,144.9258,103675.0
2021-10-05 10:15:00,149.41,149.43,149.24,149.27,91599.0,144.9258,144.9452,144.7609,144.79,91599.0
2021-10-05 10:20:00,149.28,149.5,149.2,149.3,109914.0,144.7997,145.0131,144.7221,144.8191,109914.0
2021-10-05 10:25:00,149.29,149.58,149.28,149.53,109832.0,144.8094,145.0907,144.7997,145.0422,109832.0
2021-10-05 10:30:00,149.56,149.66,149.46,149.55,110218.0,145.0713,145.1683,144.9743,145.0616,110218.0
2021-10-05 10:35:00,149.54,149.63,149.4,149.42,100240.0,145.0519,145.1392,144.9161,144.9355,100240.0
2021-10-05 10:40:00,149.43,149.78,149.42,149.73,109298.0,144.9452,145.2847,144.9355,145.2362,109298.0
2021-10-05 10:45:00,149.72,149.94,149.72,149.9,114037.0,145.2265,145.4399,145.2265,145.4011,114037.0
2021-10-05 10:50:00,149.89,150.04,149.87,150.02,123143.0,145.3914,145.5369,145.372,145.5175,123143.0
2021-10-05 10:55:00,150.03,150.12,149.98,150.1,109623.0,145.5272,145.6145,145.4787,145.5951,109623.0
2021-10-05 11:00:00,150.1,150.33,150.02,150.29,123983.0,145.5951,145.8182,145.5175,145.7794,123983.0
2021-10-05 11:05:00,150.3,150.46,150.24,150.43,75494.0,145.7891,145.9443,145.7309,145.9152,75494.0
2021-10-05 11:10:00,150.4,150.51,150.37,150.48,129957.0,145.8861,145.9928,145.857,145.9637,129957.0
2021-10-05 11:15:00,150.48,150.5,150.35,150.38,69183.0,145.9637,145.9831,145.8376,145.8667,69183.0
2021-10-05 11:20:00,150.38,150.49,150.32,150.34,83278.0,145.8667,145.9734,145.8085,145.8279,83278.0
2021-10-05 11:25:00,150.32,150.35,150.24,150.29,75401.0,145.8085,145.8376,145.7309,145.7794,75401.0
2021-10-05 11:30:00,150.29,150.39,150.23,150.37,128520.0,145.7794,145.8764,145.7212,145.857,128520.0
2021-10-05 11:35:00,150.38,150.53,150.23,150.25,75086.0,145.8667,146.0122,145.7212,145.7406,75086.0
2021-10-05 11:40:00,150.25,150.29,150.13,150.18,68384.0,145.7406,145.7794,145.6242,145.6727,68384.0
2021-10-05 11:45:00,150.19,150.28,150.13,150.13,88604.0,145.6824,145.7697,145.6242,145.6242,88604.0
2021-10-05 11:50:00,150.13,150.39,150.12,150.32,80585.0,145.6242,145.8764,145.6145,145.8085,80585.0
2021-10-05 11:55:00,150.32,150.51,150.23,150.51,103440.0,145.8085,145.9928,145.7212,145.9928,103440.0
2021-10-05 12:00:00,150.51,150.58,150.36,150.57,95192.0,145.9928,146.0607,145.8473,146.051,95192.0
2021-10-05 12:05:00,150.58,150.73,150.57,150.73,121930.0,146.0607,146.2062,146.051,146.2062,121930.0
2021-10-05 12:10:00,150.74,150.85,150.73,150.74,116051.0,146.2159,146.3226,146.2062,146.2159,116051.0
2021-10-05 12:15:00,150.74,150.79,150.67,150.72,83781.0,146.2159,146.2644,146.148,146.1965,83781.0
2021-10-05 12:20:00,150.73,150.78,150.56,150.56,117514.0,146.2062,146.2547,146.0413,146.0413,117514.0
2021-10-05 12:25:00,150.57,150.68,150.55,150.63,90171.0,146.051,146.1577,146.0316,146.1092,90171.0
2021-10-05 12:30:00,150.64,150.74,150.57,150.74,136993.0,146.1189,146.2159,146.051,146.2159,136993.0
2021-10-05 12:35:00,150.73,150.76,150.58,150.62,91176.0,146.2062,146.2353,146.0607,146.0995,91176.0
2021-10-05 12:40:00,150.64,150.71,150.55,150.61,81960.0,146.1189,146.1868,146.0316,146.0898,81960.0
2021-10-05 12:45:00,150.61,150.83,150.61,150.79,87524.0,146.0898,146.3032,146.0898,146.2644,87524.0
2021-10-05 12:50:00,150.8,150.82,150.7,150.74,57942.0,146.2741,146.2935,146.1771,146.2159,57942.0
2021-10-05 12:55:00,150.76,150.85,150.74,150.82,61134.0,146.2353,146.3226,146.2159,146.2935,61134.0
2021-10-05 13:00:00,150.83,150.85,150.64,150.66,116695.0,146.3032,146.3226,146.1189,146.1383,116695.0
2021-10-05 13:05:00,150.65,150.77,150.64,150.73,111051.0,146.1286,146.245,146.1189,146.2062,111051.0
2021-10-05 13:10:00,150.73,150.81,150.64,150.68,100539.0,146.2062,146.2838,146.1189,146.1577,100539.0
2021-10-05 13:15:00,150.69,150.8,150.62,150.78,82692.0,146.1674,146.2741,146.0995,146.2547,82692.0
2021-10-05 13:20:00,150.78,150.83,150.69,150.79,78420.0,146.2547,146.3032,146.1674,146.2644,78420.0
2021-10-05 13:25:00,150.78,150.81,150.71,150.75,86041.0,146.2547,146.2838,146.1868,146.2256,86041.0
2021-10-05 13:30:00,150.75,150.89,150.72,150.77,102588.0,146.2256,146.3614,146.1965,146.245,102588.0
2021-10-05 13:35:00,150.77,150.85,150.71,150.85,96595.0,146.245,146.3226,146.1868,146.3226,96595.0
2021-10-05 13:40:00,150.85,150.97,150.85,150.96,143945.0,146.3226,146.439,146.3226,146.4293,143945.0
2021-10-05 13:45:00,150.96,150.98,150.87,150.92,101800.0,146.4293,146.4487,146.342,146.3905,101800.0
2021-10-05 13:50:00,150.92,150.98,150.81,150.81,117658.0,146.3905,146.4487,146.2838,146.2838,117658.0
2021-10-05 13:55:00,150.82,150.88,150.79,150.88,93462.0,146.2935,146.3517,146.2644,146.3517,93462.0
2021-10-05 14:00:00,150.88,151.02,150.85,150.93,149796.0,146.3517,146.4875,146.3226,146.4002,149796.0
2021-10-05 14:05:00,150.93,150.95,150.78,150.81,71470.0,146.4002,146.4196,146.2547,146.2838,71470.0
2021-10-05 14:10:00,150.81,150.87,150.74,150.75,67668.0,146.2838,146.342,146.2159,146.2256,67668.0
2021-10-05 14:15:00,150.75,150.8,150.71,150.73,122590.0,146.2256,146.2741,146.1868,146.2062,122590.0
2021-10-05 14:20:00,150.73,150.73,150.66,150.7,146746.0,146.2062,146.2062,146.1383,146.1771,146746.0
2021-10-05 14:25:00,150.7,150.85,150.7,150.84,176855.0,146.1771,146.3226,146.1771,146.3129,176855.0
2021-10-05 14:30:00,150.83,150.95,150.82,150.91,117815.0,146.3032,146.4196,146.2935,146.3808,117815.0
2021-10-05 14:35:00,150.92,150.95,150.84,150.91,170134.0,146.3905,146.4196,146.3129,146.3808,170134.0
2021-10-05 14:40:00,150.92,151.0,150.89,150.94,101237.0,146.3905,146.4681,146.3614,146.4099,101237.0
2021-10-05 14:45:00,150.95,151.03,150.9,150.95,132836.0,146.4196,146.4972,146.3711,146.4196,132836.0
2021-10-05 14:50:00,150.94,150.99,150.88,150.9,112568.0,146.4099,146.4584,146.3517,146.3711,112568.0
2021-10-05 14:55:00,150.9,150.92,150.82,150.83,89881.0,146.3711,146.3905,146.2935,146.3032,89881.0
2021-10-05 15:00:00,150.83,150.87,150.78,150.86,84826.0,146.3032,146.342,146.2547,146.3323,84826.0
2021-10-05 15:05:00,150.87,150.93,150.82,150.89,124867.0,146.342,146.4002,146.2935,146.3614,124867.0
2021-10-05 15:10:00,150.9,150.94,150.81,150.91,201595.0,146.3711,146.4099,146.2838,146.3808,201595.0
2021-10-05 15:15:00,150.91,150.93,150.74,150.77,153282.0,146.3808,146.4002,146.2159,146.245,153282.0
2021-10-05 15:20:00,150.76,150.77,150.52,150.53,182025.0,146.2353,146.245,146.0025,146.0122,182025.0
2021-10-05 15:25:00,150.53,150.61,150.48,150.53,202264.0,146.0122,146.0898,145.9637,146.0122,202264.0
2021-10-05 15:30:00,150.53,150.6,150.46,150.6,261176.0,146.0122,146.0801,145.9443,146.0801,261176.0
2021-10-05 15:35:00,150.59,150.65,150.45,150.47,291592.0,146.0704,146.1286,145.9346,145.954,291592.0
2021-10-05 15:40:00,150.47,150.61,150.44,150.5,262188.0,145.954,146.0898,145.9249,145.9831,262188.0
2021-10-05 15:45:00,150.49,150.58,150.44,150.53,353774.0,145.9734,146.0607,145.9249,146.0122,353774.0
2021-10-05 15:50:00,150.53,150.56,150.17,150.25,781517.0,146.0122,146.0413,145.663,145.7406,781517.0
2021-10-05 15:55:00,150.26,150.26,150.0,150.09,1621077.0,145.7503,145.7503,145.4981,145.5854,1621077.0
2021-10-06 09:30:00,148.42,148.97,148.35,148.91,283482.0,143.9655,144.499,143.8976,144.4408,283482.0
2021-10-06 09:35:00,148.9,149.41,148.9,149.4,292704.0,144.4311,144.9258,144.4311,144.9161,292704.0
2021-10-06 09:40:00,149.41,149.7,149.27,149.63,301939.0,144.9258,145.2071,144.79,145.1392,301939.0
2021-10-06 09:45:00,149.63,149.66,149.08,149.17,255808.0,145.1392,145.1683,144.6057,144.693,255808.0
2021-10-06 09:50:00,149.16,149.26,148.86,148.86,230048.0,144.6833,144.7803,144.3923,144.3923,230048.0
2021-10-06 09:55:00,148.87,148.9,148.57,148.6,219045.0,144.402,144.4311,144.111,144.1401,219045.0
2021-10-06 10:00:00,148.6,148.6,147.94,148.11,300681.0,144.1401,144.1401,143.4999,143.6648,300681.0
2021-10-06 10:05:00,148.1,148.44,147.99,148.37,186511.0,143.6551,143.9849,143.5484,143.917,186511.0
2021-10-06 10:10:00,148.37,148.94,148.15,148.92,267240.0,143.917,144.4699,143.7036,144.4505,267240.0
2021-10-06 10:15:00,148.88,148.92,148.54,148.69,211937.0,144.4117,144.4505,144.0819,144.2274,211937.0
2021-10-06 10:20:00,148.69,149.71,148.66,149.64,351804.0,144.2274,145.2168,144.1983,145.1489,351804.0
2021-10-06 10:25:00,149.64,149.74,149.48,149.58,182739.0,145.1489,145.2459,144.9937,145.0907,182739.0
2021-10-06 10:30:00,149.57,149.98,149.57,149.72,176775.0,145.081,145.4787,145.081,145.2265,176775.0
2021-10-06 10:35:00,149.72,149.98,149.64,149.97,165983.0,145.2265,145.4787,145.1489,145.469,165983.0
2021-10-06 10:40:00,149.98,149.99,149.76,149.8,88029.0,145.4787,145.4884,145.2653,145.3041,88029.0
2021-10-06 10:45:00,149.81,150.23,149.55,150.22,154401.0,145.3138,145.7212,145.0616,145.7115,154401.0
2021-10-06 10:50:00,150.22,150.26,149.85,150.08,171758.0,145.7115,145.7503,145.3526,145.5757,171758.0
2021-10-06 10:55:00,150.08,150.08,149.67,149.82,136036.0,145.5757,145.5757,145.178,145.3235,136036.0
2021-10-06 11:00:00,149.82,149.96,149.57,149.8,169281.0,145.3235,145.4593,145.081,145.3041,169281.0
2021-10-06 11:05:00,149.79,149.79,149.49,149.69,125775.0,145.2944,145.2944,145.0034,145.1974,125775.0
2021-10-06 11:10:00,149.7,149.7,149.37,149.65,126923.0,145.2071,145.2071,144.887,145.1586,126923.0
2021-10-06 11:15:00,149.66,149.66,149.34,149.4,97358.0,145.1683,145.1683,144.8579,144.9161,97358.0
2021-10-06 11:20:00,149.4,149.43,148.97,149.02,165683.0,144.9161,144.9452,144.499,144.5475,165683.0
2021-10-06 11:25:00,149.0,149.24,149.0,149.08,154120.0,144.5281,144.7609,144.5281,144.6057,154120.0
2021-10-06 11:30:00,149.08,149.37,148.97,149.16,179391.0,144.6057,144.887,144.499,144.6833,179391.0
2021-10-06 11:35:00,149.17,149.31,149.06,149.31,152055.0,144.693,144.8288,144.5863,144.8288,152055.0
2021-10-06 11:40:00,149.31,149.37,149.14,149.25,106342.0,144.8288,144.887,144.6639,144.7706,106342.0
2021-10-06 11:45:00,149.25,149.37,149.18,149.28,217449.0,144.7706,144.887,144.7027,144.7997,217449.0
2021-10-06 11:50:00,149.27,149.68,149.26,149.67,171280.0,144.79,145.1877,144.7803,145.178,171280.0
2021-10-06 11:55:00,149.67,149.83,149.63,149.8,154093.0,145.178,145.3332,145.1392,145.3041,154093.0
2021-10-06 12:00:00,149.8,149.82,149.54,149.58,101892.0,145.3041,145.3235,145.0519,145.0907,101892.0
2021-10-06 12:05:00,149.56,149.58,149.2,149.27,127016.0,145.0713,145.0907,144.7221,144.79,127016.0
2021-10-06 12:10:00,149.29,149.36,149.24,149.28,97851.0,144.8094,144.8773,144.7609,144.7997,97851.0
2021-10-06 12:15:00,149.26,149.51,149.18,149.44,92184.0,144.7803,145.0228,144.7027,144.9549,92184.0
2021-10-06 12:20:00,149.44,149.48,149.29,149.4,124841.0,144.9549,144.9937,144.8094,144.9161,124841.0
2021-10-06 12:25:00,149.4,149.6,149.11,149.24,159729.0,144.9161,145.1101,144.6348,144.7609,159729.0
2021-10-06 12:30:00,149.22,149.25,149.11,149.24,96611.0,144.7415,144.7706,144.6348,144.7609,96611.0
2021-10-06 12:35:00,149.27,149.28,149.07,149.25,107969.0,144.79,144.7997,144.596,144.7706,107969.0
2021-10-06 12:40:00,149.25,149.5,149.24,149.5,107160.0,144.7706,145.0131,144.7609,145.0131,107160.0
2021-10-06 12:45:00,149.48,149.55,149.23,149.31,79901.0,144.9937,145.0616,144.7512,144.8288,79901.0
2021-10-06 12:50:00,149.32,149.38,149.23,149.29,62094.0,144.8385,144.8967,144.7512,144.8094,62094.0
2021-10-06 12:55:00,149.3,149.51,149.24,149.27,64236.0,144.8191,145.0228,144.7609,144.79,64236.0
2021-10-06 13:00:00,149.28,149.38,149.14,149.21,64762.0,144.7997,144.8967,144.6639,144.7318,64762.0
2021-10-06 13:05:00,149.21,149.21,148.93,149.15,147757.0,144.7318,144.7318,144.4602,144.6736,147757.0
2021-10-06 13:10:00,149.15,149.29,149.01,149.28,142307.0,144.6736,144.8094,144.5378,144.7997,142307.0
2021-10-06 13:15:00,149.27,149.33,149.26,149.33,60817.0,144.79,144.8482,144.7803,144.8482,60817.0
2021-10-06 13:20:00,149.33,149.58,149.27,149.53,140393.0,144.8482,145.0907,144.79,145.0422,140393.0
2021-10-06 13:25:00,149.53,149.81,149.47,149.81,139264.0,145.0422,145.3138,144.984,145.3138,139264.0
2021-10-06 13:30:00,149.81,150.17,149.79,150.17,140528.0,145.3138,145.663,145.2944,145.663,140528.0
2021-10-06 13:35:00,150.14,150.35,150.04,150.34,135971.0,145.6339,145.8376,145.5369,145.8279,135971.0
2021-10-06 13:40:00,150.34,150.34,150.22,150.3,169764.0,145.8279,145.8279,145.7115,145.7891,169764.0
2021-10-06 13:45:00,150.3,150.41,150.26,150.31,113339.0,145.7891,145.8958,145.7503,145.7988,113339.0
2021-10-06 13:50:00,150.31,150.31,149.95,149.96,142732.0,145.7988,145.7988,145.4496,145.4593,142732.0
2021-10-06 13:55:00,149.97,150.33,149.97,150.33,95233.0,145.469,145.8182,145.469,145.8182,95233.0
2021-10-06 14:00:00,150.34,150.52,150.14,150.5,293190.0,145.8279,146.0025,145.6339,145.9831,293190.0
2021-10-06 14:05:00,150.49,150.63,150.36,150.63,111688.0,145.9734,146.1092,145.8473,146.1092,111688.0
2021-10-06 14:10:00,150.64,150.81,150.56,150.8,156979.0,146.1189,146.2838,146.0413,146.2741,156979.0
2021-10-06 14:15:00,150.8,150.85,150.71,150.84,140177.0,146.2741,146.3226,146.1868,146.3129,140177.0
2021-10-06 14:20:00,150.85,150.85,150.61,150.64,128427.0,146.3226,146.3226,146.0898,146.1189,128427.0
2021-10-06 14:25:00,150.66,150.84,150.65,150.84,62090.0,146.1383,146.3129,146.1286,146.3129,62090.0
2021-10-06 14:30:00,150.83,150.85,150.7,150.76,104350.0,146.3032,146.3226,146.1771,146.2353,104350.0
2021-10-06 14:35:00,150.77,150.86,150.7,150.81,111547.0,146.245,146.3323,146.1771,146.2838,111547.0
2021-10-06 14:40:00,150.8,150.97,150.8,150.93,96525.0,146.2741,146.439,146.2741,146.4002,96525.0
2021-10-06 14:45:00,150.94,150.99,150.77,150.8,92063.0,146.4099,146.4584,146.245,146.2741,92063.0
2021-10-06 14:50:00,150.8,150.87,150.55,150.76,214133.0,146.2741,146.342,146.0316,146.2353,214133.0
2021-10-06 14:55:00,150.76,150.85,150.49,150.5,208849.0,146.2353,146.3226,145.9734,145.9831,208849.0
2021-10-06 15:00:00,150.48,150.63,150.47,150.49,110905.0,145.9637,146.1092,145.954,145.9734,110905.0
2021-10-06 15:05:00,150.47,150.67,150.46,150.52,175713.0,145.954,146.148,145.9443,146.0025,175713.0
2021-10-06 15:10:00,150.52,150.73,150.42,150.56,218603.0,146.0025,146.2062,145.9055,146.0413,218603.0
2021-10-06 15:15:00,150.56,150.72,150.54,150.58,139381.0,146.0413,146.1965,146.0219,146.0607,139381.0
2021-10-06 15:20:00,150.58,150.59,150.41,150.57,114560.0,146.0607,146.0704,145.8958,146.051,114560.0
2021-10-06 15:25:00,150.58,150.69,150.53,150.66,112331.0,146.0607,146.1674,146.0122,146.1383,112331.0
2021-10-06 15:30:00,150.66,150.68,150.44,150.51,245661.0,146.1383,146.1577,145.9249,145.9928,245661.0
2021-10-06 15:35:00,150.51,150.54,150.28,150.39,438903.0,145.9928,146.0219,145.7697,145.8764,438903.0
2021-10-06 15:40:00,150.42,150.58,150.37,150.56,295539.0,145.9055,146.0607,145.857,146.0413,295539.0
2021-10-06 15:45:00,150.56,150.83,150.44,150.71,443467.0,146.0413,146.3032,145.9249,146.1868,443467.0
2021-10-06 15:50:00,150.71,151.03,150.7,150.98,978149.0,146.1868,146.4972,146.1771,146.4487,978149.0
2021-10-06 15:55:00,150.98,151.26,150.95,151.13,1260588.0,146.4487,146.7203,146.4196,146.5942,1260588.0
2021-10-07 09:30:00,152.4,153.11,152.25,153.04,301987.0,147.826,148.5147,147.6805,148.4468,301987.0
2021-10-07 09:35:00,153.05,153.21,152.7,152.71,195251.0,148.4565,148.6117,148.117,148.1267,195251.0
2021-10-07 09:40:00,152.73,153.02,152.58,152.87,200955.0,148.1461,148.4274,148.0006,148.2819,200955.0
2021-10-07 09:45:00,152.88,152.93,152.51,152.57,177973.0,148.2916,148.3401,147.9327,147.9909,177973.0
2021-10-07 09:50:00,152.58,152.9,152.46,152.8,142748.0,148.0006,148.311,147.8842,148.214,142748.0
2021-10-07 09:55:00,152.81,153.13,152.73,153.13,98073.0,148.2237,148.5341,148.1461,148.5341,98073.0
2021-10-07 10:00:00,153.14,153.37,153.04,153.32,101084.0,148.5438,148.7669,148.4468,148.7184,101084.0
2021-10-07 10:05:00,153.32,153.34,153.14,153.29,59423.0,148.7184,148.7378,148.5438,148.6893,59423.0
2021-10-07 10:10:00,153.29,153.44,153.25,153.42,55798.0,148.6893,148.8348,148.6505,148.8154,55798.0
2021-10-07 10:15:00,153.42,153.53,153.35,153.46,91981.0,148.8154,148.9221,148.7475,148.8542,91981.0
2021-10-07 10:20:00,153.48,153.58,153.39,153.41,73456.0,148.8736,148.9706,148.7863,148.8057,73456.0
2021-10-07 10:25:00,153.42,153.5,153.38,153.47,59825.0,148.8154,148.893,148.7766,148.8639,59825.0
2021-10-07 10:30:00,153.48,153.65,153.39,153.65,78213.0,148.8736,149.0385,148.7863,149.0385,78213.0
2021-10-07 10:35:00,153.64,153.66,153.37,153.43,105561.0,149.0288,149.0482,148.7669,148.8251,105561.0
2021-10-07 10:40:00,153.44,153.56,153.43,153.49,56699.0,148.8348,148.9512,148.8251,148.8833,56699.0
2021-10-07 10:45:00,153.49,153.53,153.42,153.51,80014.0,148.8833,148.9221,148.8154,148.9027,80014.0
2021-10-07 10:50:00,153.52,153.57,153.48,153.5,50683.0,148.9124,148.9609,148.8736,148.893,50683.0
2021-10-07 10:55:00,153.51,153.58,153.48,153.51,64435.0,148.9027,148.9706,148.8736,148.9027,64435.0
2021-10-07 11:00:00,153.52,153.55,153.44,153.55,98824.0,148.9124,148.9415,148.8348,148.9415,98824.0
2021-10-07 11:05:00,153.55,153.57,153.34,153.36,47600.0,148.9415,148.9609,148.7378,148.7572,47600.0
2021-10-07 11:10:00,153.36,153.41,153.23,153.38,53426.0,148.7572,148.8057,148.6311,148.7766,53426.0
2021-10-07 11:15:00,153.38,153.43,153.18,153.24,55635.0,148.7766,148.8251,148.5826,148.6408,55635.0
2021-10-07 11:20:00,153.24,153.35,153.22,153.28,65203.0,148.6408,148.7475,148.6214,148.6796,65203.0
2021-10-07 11:25:00,153.27,153.33,153.22,153.27,47026.0,148.6699,148.7281,148.6214,148.6699,47026.0
2021-10-07 11:30:00,153.28,153.43,153.25,153.43,63753.0,148.6796,148.8251,148.6505,148.8251,63753.0
2021-10-07 11:35:00,153.42,153.48,153.4,153.44,41737.0,148.8154,148.8736,148.796,148.8348,41737.0
2021-10-07 11:40:00,153.45,153.52,153.43,153.52,26383.0,148.8445,148.9124,148.8251,148.9124,26383.0
2021-10-07 11:45:00,153.53,153.56,153.48,153.54,24275.0,148.9221,148.9512,148.8736,148.9318,24275.0
2021-10-07 11:50:00,153.55,153.6,153.49,153.6,48179.0,148.9415,148.99,148.8833,148.99,48179.0
2021-10-07 11:55:00,153.61,153.71,153.61,153.68,62712.0,148.9997,149.0967,148.9997,149.0676,62712.0
2021-10-07 12:00:00,153.68,153.69,153.59,153.61,90252.0,149.0676,149.0773,148.9803,148.9997,90252.0
2021-10-07 12:05:00,153.61,153.66,153.53,153.59,89245.0,148.9997,149.0482,148.9221,148.9803,89245.0
2021-10-07 12:10:00,153.58,153.6,153.4,153.44,85064.0,148.9706,148.99,148.796,148.8348,85064.0
2021-10-07 12:15:00,153.44,153.45,153.34,153.44,70414.0,148.8348,148.8445,148.7378,148.8348,70414.0
2021-10-07 12:20:00,153.43,153.45,153.39,153.44,54086.0,148.8251,148.8445,148.7863,148.8348,54086.0
2021-10-07 12:25:00,153.44,153.46,153.37,153.4,76993.0,148.8348,148.8542,148.7669,148.796,76993.0
2021-10-07 12:30:00,153.4,153.52,153.4,153.45,61061.0,148.796,148.9124,148.796,148.8445,61061.0
2021-10-07 12:35:00,153.45,153.51,153.43,153.51,19875.0,148.8445,148.9027,148.8251,148.9027,19875.0
2021-10-07 12:40:00,153.53,153.53,153.38,153.39,108045.0,148.9221,148.9221,148.7766,148.7863,108045.0
2021-10-07 12:45:00,153.42,153.46,153.35,153.4,192289.0,148.8154,148.8542,148.7475,148.796,192289.0
2021-10-07 12:50:00,153.41,153.47,153.34,153.47,44014.0,148.8057,148.8639,148.7378,148.8639,44014.0
2021-10-07 12:55:00,153.47,153.58,153.47,153.56,50072.0,148.8639,148.9706,148.8639,148.9512,50072.0
2021-10-07 13:00:00,153.56,153.57,153.46,153.49,39207.0,148.9512,148.9609,148.8542,148.8833,39207.0
2021-10-07 13:05:00,153.49,153.51,153.36,153.41,51331.0,148.8833,148.9027,148.7572,148.8057,51331.0
2021-10-07 13:10:00,153.4,153.5,153.4,153.47,32940.0,148.796,148.893,148.796,148.8639,32940.0
2021-10-07 13:15:00,153.46,153.48,153.43,153.46,29575.0,148.8542,148.8736,148.8251,148.8542,29575.0
2021-10-07 13:20:00,153.46,153.49,153.4,153.49,58658.0,148.8542,148.8833,148.796,148.8833,58658.0
2021-10-07 13:25:00,153.48,153.51,153.37,153.51,95971.0,148.8736,148.9027,148.7669,148.9027,95971.0
2021-10-07 13:30:00,153.51,153.52,153.39,153.43,116670.0,148.9027,148.9124,148.7863,148.8251,116670.0
2021-10-07 13:35:00,153.43,153.5,153.37,153.39,122685.0,148.8251,148.893,148.7669,148.7863,122685.0
2021-10-07 13:40:00,153.38,153.47,153.37,153.45,68066.0,148.7766,148.8639,148.7669,148.8445,68066.0
2021-10-07 13:45:00,153.45,153.46,153.31,153.31,69108.0,148.8445,148.8542,148.7087,148.7087,69108.0
2021-10-07 13:50:00,153.31,153.36,153.26,153.31,50434.0,148.7087,148.7572,148.6602,148.7087,50434.0
2021-10-07 13:55:00,153.32,153.36,153.23,153.28,52351.0,148.7184,148.7572,148.6311,148.6796,52351.0
2021-10-07 14:00:00,153.27,153.33,153.0,153.08,107888.0,148.6699,148.7281,148.408,148.4856,107888.0
2021-10-07 14:05:00,153.07,153.16,153.03,153.08,59449.0,148.4759,148.5632,148.4371,148.4856,59449.0
2021-10-07 14:10:00,153.07,153.16,153.04,153.13,34217.0,148.4759,148.5632,148.4468,148.5341,34217.0
2021-10-07 14:15:00,153.13,153.17,153.11,153.12,35546.0,148.5341,148.5729,148.5147,148.5244,35546.0
2021-10-07 14:20:00,153.12,153.17,153.04,153.05,58622.0,148.5244,148.5729,148.4468,148.4565,58622.0
2021-10-07 14:25:00,153.05,153.06,152.95,153.01,59915.0,148.4565,148.4662,148.3595,148.4177,59915.0
2021-10-07 14:30:00,153.03,153.09,152.92,153.0,54749.0,148.4371,148.4953,148.3304,148.408,54749.0
2021-10-07 14:35:00,153.01,153.04,152.93,152.97,79652.0,148.4177,148.4468,148.3401,148.3789,79652.0
2021-10-07 14:40:00,152.98,152.98,152.78,152.81,63394.0,148.3886,148.3886,148.1946,148.2237,63394.0
2021-10-07 14:45:00,152.81,152.88,152.77,152.88,37395.0,148.2237,148.2916,148.1849,148.2916,37395.0
2021-10-07 14:50:00,152.88,152.89,152.69,152.79,71470.0,148.2916,148.3013,148.1073,148.2043,71470.0
2021-10-07 14:55:00,152.78,152.89,152.76,152.78,66551.0,148.1946,148.3013,148.1752,148.1946,66551.0
2021-10-07 15:00:00,152.77,152.87,152.69,152.85,64683.0,148.1849,148.2819,148.1073,148.2625,64683.0
2021-10-07 15:05:00,152.86,152.99,152.86,152.98,59785.0,148.2722,148.3983,148.2722,148.3886,59785.0
2021-10-07 15:10:00,152.97,153.06,152.9,153.04,67308.0,148.3789,148.4662,148.311,148.4468,67308.0
2021-10-07 15:15:00,153.04,153.11,152.98,153.08,83531.0,148.4468,148.5147,148.3886,148.4856,83531.0
2021-10-07 15:20:00,153.08,153.13,153.02,153.04,58896.0,148.4856,148.5341,148.4274,148.4468,58896.0
2021-10-07 15:25:00,153.04,153.08,152.94,153.02,96742.0,148.4468,148.4856,148.3498,148.4274,96742.0
2021-10-07 15:30:00,153.02,153.06,152.96,152.97,108308.0,148.4274,148.4662,148.3692,148.3789,108308.0
2021-10-07 15:35:00,152.97,152.99,152.84,152.85,139941.0,148.3789,148.3983,148.2528,148.2625,139941.0
2021-10-07 15:40:00,152.85,152.93,152.63,152.63,169760.0,148.2625,148.3401,148.0491,148.0491,169760.0
2021-10-07 15:45:00,152.63,152.71,152.59,152.71,270332.0,148.0491,148.1267,148.0103,148.1267,270332.0
2021-10-07 15:50:00,152.71,152.71,152.45,152.63,496839.0,148.1267,148.1267,147.8745,148.0491,496839.0
2021-10-07 15:55:00,152.64,152.64,152.32,152.53,610490.0,148.0588,148.0588,147.7484,147.9521,610490.0
2021-10-08 09:30:00,153.12,153.23,152.5,152.5,263193.0,148.5244,148.6311,147.923,147.923,263193.0
2021-10-08 09:35:00,152.5,152.65,152.3,152.61,205317.0,147.923,148.0685,147.729,148.0297,205317.0
2021-10-08 09:40:00,152.65,153.14,152.57,152.8,168969.0,148.0685,148.5438,147.9909,148.214,168969.0
2021-10-08 09:45:00,152.82,152.97,152.39,152.87,265614.0,148.2334,148.3789,147.8163,148.2819,265614.0
2021-10-08 09:50:00,152.89,152.89,152.46,152.6,182990.0,148.3013,148.3013,147.8842,148.02,182990.0
2021-10-08 09:55:00,152.6,152.84,152.41,152.42,94425.0,148.02,148.2528,147.8357,147.8454,94425.0
2021-10-08 10:00:00,152.43,152.88,152.42,152.85,127866.0,147.8551,148.2916,147.8454,148.2625,127866.0
2021-10-08 10:05:00,152.85,152.92,152.64,152.78,89062.0,148.2625,148.3304,148.0588,148.1946,89062.0
2021-10-08 10:10:00,152.78,152.87,152.61,152.8,82194.0,148.1946,148.2819,148.0297,148.214,82194.0
2021-10-08 10:15:00,152.78,153.11,152.78,152.94,93655.0,148.1946,148.5147,148.1946,148.3498,93655.0
2021-10-08 10:20:00,152.92,153.06,152.85,152.92,62286.0,148.3304,148.4662,148.2625,148.3304,62286.0
2021-10-08 10:25:00,152.87,152.99,152.8,152.91,161864.0,148.2819,148.3983,148.214,148.3207,161864.0
2021-10-08 10:30:00,152.92,153.02,152.72,152.73,695086.0,148.3304,148.4274,148.1364,148.1461,695086.0
2021-10-08 10:35:00,152.74,152.87,152.64,152.66,105397.0,148.1558,148.2819,148.0588,148.0782,105397.0
2021-10-08 10:40:00,152.67,152.7,152.22,152.35,141805.0,148.0879,148.117,147.6514,147.7775,141805.0
2021-10-08 10:45:00,152.36,152.56,152.28,152.49,119723.0,147.7872,147.9812,147.7096,147.9133,119723.0
2021-10-08 10:50:00,152.49,152.79,152.43,152.76,226516.0,147.9133,148.2043,147.8551,148.1752,226516.0
2021-10-08 10:55:00,152.75,152.78,152.6,152.61,247823.0,148.1655,148.1946,148.02,148.0297,247823.0
2021-10-08 11:00:00,152.61,152.68,152.48,152.49,78393.0,148.0297,148.0976,147.9036,147.9133,78393.0
2021-10-08 11:05:00,152.48,152.67,152.4,152.66,78974.0,147.9036,148.0879,147.826,148.0782,78974.0
2021-10-08 11:10:00,152.66,152.78,152.58,152.75,50775.0,148.0782,148.1946,148.0006,148.1655,50775.0
2021-10-08 11:15:00,152.75,152.81,152.68,152.77,56770.0,148.1655,148.2237,148.0976,148.1849,56770.0
2021-10-08 11:20:00,152.77,152.78,152.53,152.58,123131.0,148.1849,148.1946,147.9521,148.0006,123131.0
2021-10-08 11:25:00,152.58,152.62,152.47,152.53,90141.0,148.0006,148.0394,147.8939,147.9521,90141.0
2021-10-08 11:30:00,152.53,152.57,152.38,152.39,45508.0,147.9521,147.9909,147.8066,147.8163,45508.0
2021-10-08 11:35:00,152.39,152.41,152.32,152.39,52581.0,147.8163,147.8357,147.7484,147.8163,52581.0
2021-10-08 11:40:00,152.38,152.38,152.2,152.26,47999.0,147.8066,147.8066,147.632,147.6902,47999.0
2021-10-08 11:45:00,152.25,152.32,152.19,152.23,47269.0,147.6805,147.7484,147.6223,147.6611,47269.0
2021-10-08 11:50:00,152.23,152.27,152.09,152.18,53526.0,147.6611,147.6999,147.5253,147.6126,53526.0
2021-10-08 11:55:00,152.19,152.24,152.14,152.21,56701.0,147.6223,147.6708,147.5738,147.6417,56701.0
2021-10-08 12:00:00,152.22,152.32,152.1,152.31,62485.0,147.6514,147.7484,147.535,147.7387,62485.0
2021-10-08 12:05:00,152.31,152.38,152.3,152.34,38829.0,147.7387,147.8066,147.729,147.7678,38829.0
2021-10-08 12:10:00,152.33,152.34,152.18,152.33,45913.0,147.7581,147.7678,147.6126,147.7581,45913.0
2021-10-08 12:15:00,152.32,152.32,152.2,152.22,47083.0,147.7484,147.7484,147.632,147.6514,47083.0
2021-10-08 12:20:00,152.23,152.25,152.15,152.18,27901.0,147.6611,147.6805,147.5835,147.6126,27901.0
2021-10-08 12:25:00,152.17,152.19,152.05,152.06,58470.0,147.6029,147.6223,147.4865,147.4962,58470.0
2021-10-08 12:30:00,152.06,152.19,152.03,152.16,39978.0,147.4962,147.6223,147.4671,147.5932,39978.0
2021-10-08 12:35:00,152.17,152.36,152.16,152.35,39341.0,147.6029,147.7872,147.5932,147.7775,39341.0
2021-10-08 12:40:00,152.33,152.44,152.32,152.38,88146.0,147.7581,147.8648,147.7484,147.8066,88146.0
2021-10-08 12:45:00,152.38,152.38,152.25,152.3,36036.0,147.8066,147.8066,147.6805,147.729,36036.0
2021-10-08 12:50:00,152.3,152.33,152.26,152.32,37315.0,147.729,147.7581,147.6902,147.7484,37315.0
2021-10-08 12:55:00,152.32,152.34,152.17,152.18,49782.0,147.7484,147.7678,147.6029,147.6126,49782.0
2021-10-08 13:00:00,152.18,152.26,152.1,152.1,78861.0,147.6126,147.6902,147.535,147.535,78861.0
2021-10-08 13:05:00,152.1,152.13,152.06,152.06,42692.0,147.535,147.5641,147.4962,147.4962,42692.0
2021-10-08 13:10:00,152.05,152.18,152.04,152.12,44516.0,147.4865,147.6126,147.4768,147.5544,44516.0
2021-10-08 13:15:00,152.1,152.1,151.71,151.74,183538.0,147.535,147.535,147.1567,147.1858,183538.0
2021-10-08 13:20:00,151.73,151.83,151.71,151.74,83318.0,147.1761,147.2731,147.1567,147.1858,83318.0
2021-10-08 13:25:00,151.73,151.84,151.71,151.8,84332.0,147.1761,147.2828,147.1567,147.244,84332.0
2021-10-08 13:30:00,151.78,151.9,151.74,151.88,52157.0,147.2246,147.341,147.1858,147.3216,52157.0
2021-10-08 13:35:00,151.88,151.89,151.73,151.76,52268.0,147.3216,147.3313,147.1761,147.2052,52268.0
2021-10-08 13:40:00,151.78,151.85,151.75,151.78,73374.0,147.2246,147.2925,147.1955,147.2246,73374.0
2021-10-08 13:45:00,151.8,151.95,151.77,151.92,95929.0,147.244,147.3895,147.2149,147.3604,95929.0
2021-10-08 13:50:00,151.92,151.94,151.88,151.91,26294.0,147.3604,147.3798,147.3216,147.3507,26294.0
2021-10-08 13:55:00,151.9,152.1,151.9,152.06,71936.0,147.341,147.535,147.341,147.4962,71936.0
2021-10-08 14:00:00,152.06,152.17,152.03,152.13,63917.0,147.4962,147.6029,147.4671,147.5641,63917.0
2021-10-08 14:05:00,152.13,152.19,152.1,152.13,30116.0,147.5641,147.6223,147.535,147.5641,30116.0
2021-10-08 14:10:00,152.12,152.16,152.06,152.12,30489.0,147.5544,147.5932,147.4962,147.5544,30489.0
2021-10-08 14:15:00,152.12,152.33,152.08,152.25,46939.0,147.5544,147.7581,147.5156,147.6805,46939.0
2021-10-08 14:20:00,152.26,152.35,152.23,152.33,48503.0,147.6902,147.7775,147.6611,147.7581,48503.0
2021-10-08 14:25:00,152.32,152.51,152.32,152.49,65804.0,147.7484,147.9327,147.7484,147.9133,65804.0
2021-10-08 14:30:00,152.5,152.54,152.44,152.46,63792.0,147.923,147.9618,147.8648,147.8842,63792.0
2021-10-08 14:35:00,152.46,152.46,152.35,152.41,59368.0,147.8842,147.8842,147.7775,147.8357,59368.0
2021-10-08 14:40:00,152.42,152.42,152.34,152.34,36744.0,147.8454,147.8454,147.7678,147.7678,36744.0
2021-10-08 14:45:00,152.35,152.41,152.28,152.35,45709.0,147.7775,147.8357,147.7096,147.7775,45709.0
2021-10-08 14:50:00,152.36,152.36,152.25,152.25,29759.0,147.7872,147.7872,147.6805,147.6805,29759.0
2021-10-08 14:55:00,152.25,152.33,152.24,152.29,30808.0,147.6805,147.7581,147.6708,147.7193,30808.0
2021-10-08 15:00:00,152.29,152.37,152.23,152.33,39978.0,147.7193,147.7969,147.6611,147.7581,39978.0
2021-10-08 15:05:00,152.33,152.42,152.28,152.39,56160.0,147.7581,147.8454,147.7096,147.8163,56160.0
2021-10-08 15:10:00,152.37,152.45,152.32,152.37,76845.0,147.7969,147.8745,147.7484,147.7969,76845.0
2021-10-08 15:15:00,152.38,152.4,152.23,152.29,55133.0,147.8066,147.826,147.6611,147.7193,55133.0
2021-10-08 15:20:00,152.29,152.36,152.22,152.26,38779.0,147.7193,147.7872,147.6514,147.6902,38779.0
2021-10-08 15:25:00,152.28,152.36,152.24,152.32,44995.0,147.7096,147.7872,147.6708,147.7484,44995.0
2021-10-08 15:30:00,152.31,152.32,152.21,152.23,91517.0,147.7387,147.7484,147.6417,147.6611,91517.0
2021-10-08 15:35:00,152.23,152.24,151.97,152.09,120797.0,147.6611,147.6708,147.4089,147.5253,120797.0
2021-10-08 15:40:00,152.08,152.13,151.99,152.05,82777.0,147.5156,147.5641,147.4283,147.4865,82777.0
2021-10-08 15:45:00,152.03,152.1,151.96,151.96,145470.0,147.4671,147.535,147.3992,147.3992,145470.0
2021-10-08 15:50:00,151.95,152.04,151.81,151.97,371807.0,147.3895,147.4768,147.2537,147.4089,371807.0
2021-10-08 15:55:00,151.97,152.07,151.9,151.96,345237.0,147.4089,147.5059,147.341,147.3992,345237.0
2021-10-11 09:30:00,151.28,151.78,151.01,151.66,251736.0,146.7397,147.2246,146.4778,147.1083,251736.0
2021-10-11 09:35:00,151.68,151.87,151.51,151.84,175710.0,147.1277,147.3119,146.9628,147.2828,175710.0
2021-10-11 09:40:00,151.85,152.13,151.83,152.13,155530.0,147.2925,147.5641,147.2731,147.5641,155530.0
2021-10-11 09:45:00,152.15,152.52,152.11,152.52,151116.0,147.5835,147.9424,147.5447,147.9424,151116.0
2021-10-11 09:50:00,152.53,152.67,152.45,152.58,122030.0,147.9521,148.0879,147.8745,148.0006,122030.0
2021-10-11 09:55:00,152.58,152.67,152.53,152.62,87582.0,148.0006,148.0879,147.9521,148.0394,87582.0
2021-10-11 10:00:00,152.66,152.84,152.66,152.73,102594.0,148.0782,148.2528,148.0782,148.1461,102594.0
2021-10-11 10:05:00,152.74,152.81,152.7,152.77,69330.0,148.1558,148.2237,148.117,148.1849,69330.0
2021-10-11 10:10:00,152.77,152.98,152.77,152.9,96804.0,148.1849,148.3886,148.1849,148.311,96804.0
2021-10-11 10:15:00,152.91,153.03,152.87,153.03,69085.0,148.3207,148.4371,148.2819,148.4371,69085.0
2021-10-11 10:20:00,153.03,153.15,153.0,153.09,75634.0,148.4371,148.5535,148.408,148.4953,75634.0
2021-10-11 10:25:00,153.1,153.11,152.94,153.09,45351.0,148.505,148.5147,148.3498,148.4953,45351.0
2021-10-11 10:30:00,153.1,153.13,152.94,152.96,70073.0,148.505,148.5341,148.3498,148.3692,70073.0
2021-10-11 10:35:00,152.96,153.04,152.92,153.02,43699.0,148.3692,148.4468,148.3304,148.4274,43699.0
2021-10-11 10:40:00,153.02,153.02,152.78,152.8,88858.0,148.4274,148.4274,148.1946,148.214,88858.0
2021-10-11 10:45:00,152.8,152.83,152.7,152.76,66963.0,148.214,148.2431,148.117,148.1752,66963.0
2021-10-11 10:50:00,152.77,152.94,152.77,152.86,81128.0,148.1849,148.3498,148.1849,148.2722,81128.0
2021-10-11 10:55:00,152.86,152.9,152.81,152.83,39062.0,148.2722,148.311,148.2237,148.2431,39062.0
2021-10-11 11:00:00,152.83,153.0,152.83,153.0,30932.0,148.2431,148.408,148.2431,148.408,30932.0
2021-10-11 11:05:00,153.0,153.07,152.95,153.04,37464.0,148.408,148.4759,148.3595,148.4468,37464.0
2021-10-11 11:10:00,153.05,153.14,153.01,153.04,47553.0,148.4565,148.5438,148.4177,148.4468,47553.0
2021-10-11 11:15:00,153.05,153.07,152.81,152.82,80490.0,148.4565,148.4759,148.2237,148.2334,80490.0
2021-10-11 11:20:00,152.83,152.99,152.82,152.9,50949.0,148.2431,148.3983,148.2334,148.311,50949.0
2021-10-11 11:25:00,152.89,152.92,152.81,152.86,76348.0,148.3013,148.3304,148.2237,148.2722,76348.0
2021-10-11 11:30:00,152.86,152.99,152.84,152.92,44805.0,148.2722,148.3983,148.2528,148.3304,44805.0
2021-10-11 11:35:00,152.95,153.01,152.9,152.98,65682.0,148.3595,148.4177,148.311,148.3886,65682.0
2021-10-11 11:40:00,152.98,153.07,152.98,153.0,39504.0,148.3886,148.4759,148.3886,148.408,39504.0
2021-10-11 11:45:00,153.0,153.01,152.83,152.89,35374.0,148.408,148.4177,148.2431,148.3013,35374.0
2021-10-11 11:50:00,152.9,152.93,152.78,152.85,48132.0,148.311,148.3401,148.1946,148.2625,48132.0
2021-10-11 11:55:00,152.86,152.88,152.82,152.82,29889.0,148.2722,148.2916,148.2334,148.2334,29889.0
2021-10-11 12:00:00,152.82,152.86,152.57,152.59,49157.0,148.2334,148.2722,147.9909,148.0103,49157.0
2021-10-11 12:05:00,152.6,152.61,152.42,152.59,110327.0,148.02,148.0297,147.8454,148.0103,110327.0
2021-10-11 12:10:00,152.59,152.64,152.39,152.43,59163.0,148.0103,148.0588,147.8163,147.8551,59163.0
2021-10-11 12:15:00,152.43,152.53,152.39,152.51,37104.0,147.8551,147.9521,147.8163,147.9327,37104.0
2021-10-11 12:20:00,152.51,152.61,152.49,152.61,29530.0,147.9327,148.0297,147.9133,148.0297,29530.0
2021-10-11 12:25:00,152.59,152.61,152.51,152.6,27101.0,148.0103,148.0297,147.9327,148.02,27101.0
2021-10-11 12:30:00,152.59,152.59,152.46,152.49,33667.0,148.0103,148.0103,147.8842,147.9133,33667.0
2021-10-11 12:35:00,152.49,152.57,152.44,152.52,44121.0,147.9133,147.9909,147.8648,147.9424,44121.0
2021-10-11 12:40:00,152.51,152.55,152.46,152.48,24169.0,147.9327,147.9715,147.8842,147.9036,24169.0
2021-10-11 12:45:00,152.47,152.58,152.46,152.54,26763.0,147.8939,148.0006,147.8842,147.9618,26763.0
2021-10-11 12:50:00,152.53,152.54,152.34,152.52,63835.0,147.9521,147.9618,147.7678,147.9424,63835.0
2021-10-11 12:55:00,152.51,152.61,152.48,152.6,42574.0,147.9327,148.0297,147.9036,148.02,42574.0
2021-10-11 13:00:00,152.6,152.6,152.27,152.34,59250.0,148.02,148.02,147.6999,147.7678,59250.0
2021-10-11 13:05:00,152.35,152.36,152.2,152.33,145111.0,147.7775,147.7872,147.632,147.7581,145111.0
2021-10-11 13:10:00,152.34,152.48,152.33,152.38,57493.0,147.7678,147.9036,147.7581,147.8066,57493.0
2021-10-11 13:15:00,152.37,152.41,152.3,152.31,28939.0,147.7969,147.8357,147.729,147.7387,28939.0
2021-10-11 13:20:00,152.33,152.33,151.98,152.01,93136.0,147.7581,147.7581,147.4186,147.4477,93136.0
2021-10-11 13:25:00,152.0,152.02,151.88,151.93,67870.0,147.438,147.4574,147.3216,147.3701,67870.0
2021-10-11 13:30:00,151.93,151.94,151.81,151.9,41232.0,147.3701,147.3798,147.2537,147.341,41232.0
2021-10-11 13:35:00,151.91,152.01,151.87,151.98,184231.0,147.3507,147.4477,147.3119,147.4186,184231.0
2021-10-11 13:40:00,151.97,152.07,151.95,152.02,81972.0,147.4089,147.5059,147.3895,147.4574,81972.0
2021-10-11 13:45:00,152.0,152.01,151.77,151.9,81322.0,147.438,147.4477,147.2149,147.341,81322.0
2021-10-11 13:50:00,151.9,152.03,151.83,152.0,75727.0,147.341,147.4671,147.2731,147.438,75727.0
2021-10-11 13:55:00,152.0,152.04,151.94,152.0,51388.0,147.438,147.4768,147.3798,147.438,51388.0
2021-10-11 14:00:00,152.0,152.03,151.93,152.02,35492.0,147.438,147.4671,147.3701,147.4574,35492.0
2021-10-11 14:05:00,152.03,152.16,151.99,152.14,55695.0,147.4671,147.5932,147.4283,147.5738,55695.0
2021-10-11 14:10:00,152.14,152.23,152.12,152.22,28562.0,147.5738,147.6611,147.5544,147.6514,28562.0
2021-10-11 14:15:00,152.22,152.29,152.13,152.15,47157.0,147.6514,147.7193,147.5641,147.5835,47157.0
2021-10-11 14:20:00,152.15,152.15,152.0,152.02,41945.0,147.5835,147.5835,147.438,147.4574,41945.0
2021-10-11 14:25:00,152.0,152.09,151.98,152.09,47326.0,147.438,147.5253,147.4186,147.5253,47326.0
2021-10-11 14:30:00,152.08,152.13,151.96,152.08,54981.0,147.5156,147.5641,147.3992,147.5156,54981.0
2021-10-11 14:35:00,152.04,152.05,151.92,151.94,36603.0,147.4768,147.4865,147.3604,147.3798,36603.0
2021-10-11 14:40:00,151.93,152.1,151.93,152.04,32911.0,147.3701,147.535,147.3701,147.4768,32911.0
2021-10-11 14:45:00,152.04,152.11,152.0,152.07,42140.0,147.4768,147.5447,147.438,147.5059,42140.0
2021-10-11 14:50:00,152.05,152.07,151.82,151.98,62434.0,147.4865,147.5059,147.2634,147.4186,62434.0
2021-10-11 14:55:00,151.97,152.16,151.95,152.07,60476.0,147.4089,147.5932,147.3895,147.5059,60476.0
2021-10-11 15:00:00,152.07,152.13,152.02,152.12,27187.0,147.5059,147.5641,147.4574,147.5544,27187.0
2021-10-11 15:05:00,152.12,152.12,151.92,151.99,83481.0,147.5544,147.5544,147.3604,147.4283,83481.0
2021-10-11 15:10:00,151.99,152.12,151.93,152.05,109615.0,147.4283,147.5544,147.3701,147.4865,109615.0
2021-10-11 15:15:00,152.04,152.04,151.88,151.91,90823.0,147.4768,147.4768,147.3216,147.3507,90823.0
2021-10-11 15:20:00,151.91,151.94,151.72,151.77,71627.0,147.3507,147.3798,147.1664,147.2149,71627.0
2021-10-11 15:25:00,151.77,151.83,151.64,151.66,100106.0,147.2149,147.2731,147.0889,147.1083,100106.0
2021-10-11 15:30:00,151.66,151.71,151.57,151.59,175882.0,147.1083,147.1567,147.021,147.0404,175882.0
2021-10-11 15:35:00,151.58,151.63,151.52,151.56,109728.0,147.0307,147.0792,146.9725,147.0113,109728.0
2021-10-11 15:40:00,151.56,151.61,151.5,151.57,157118.0,147.0113,147.0598,146.9531,147.021,157118.0
2021-10-11 15:45:00,151.58,151.6,151.46,151.5,214735.0,147.0307,147.0501,146.9143,146.9531,214735.0
2021-10-11 15:50:00,151.5,151.5,151.2,151.35,360338.0,146.9531,146.9531,146.6621,146.8076,360338.0
2021-10-11 15:55:00,151.35,151.37,151.08,151.1,381855.0,146.8076,146.827,146.5457,146.5651,381855.0
2021-10-12 09:30:00,151.69,151.9,151.12,151.76,228349.0,147.1374,147.341,146.5845,147.2052,228349.0
2021-10-12 09:35:00,151.74,151.78,151.26,151.38,168937.0,147.1858,147.2246,146.7203,146.8367,168937.0
2021-10-12 09:40:00,151.38,151.58,150.99,151.01,157067.0,146.8367,147.0307,146.4584,146.4778,157067.0
2021-10-12 09:45:00,150.99,151.0,150.63,150.94,168378.0,146.4584,146.4681,146.1092,146.4099,168378.0
2021-10-12 09:50:00,150.91,151.37,150.82,151.15,155488.0,146.3808,146.827,146.2935,146.6136,155488.0
2021-10-12 09:55:00,151.16,151.3,150.69,150.69,100397.0,146.6233,146.7591,146.1674,146.1674,100397.0
2021-10-12 10:00:00,150.69,151.21,150.68,151.08,172587.0,146.1674,146.6718,146.1577,146.5457,172587.0
2021-10-12 10:05:00,151.11,151.17,150.73,150.77,100024.0,146.5748,146.633,146.2062,146.245,100024.0
2021-10-12 10:10:00,150.75,151.0,150.72,150.96,87715.0,146.2256,146.4681,146.1965,146.4293,87715.0
2021-10-12 10:15:00,150.92,151.21,150.5,150.89,144562.0,146.3905,146.6718,145.9831,146.3614,144562.0
2021-10-12 10:20:00,150.86,150.94,150.74,150.8,64562.0,146.3323,146.4099,146.2159,146.2741,64562.0
2021-10-12 10:25:00,150.81,151.05,150.63,150.94,77749.0,146.2838,146.5166,146.1092,146.4099,77749.0
2021-10-12 10:30:00,150.96,150.96,150.69,150.79,119769.0,146.4293,146.4293,146.1674,146.2644,119769.0
2021-10-12 10:35:00,150.81,150.84,150.57,150.71,136335.0,146.2838,146.3129,146.051,146.1868,136335.0
2021-10-12 10:40:00,150.71,150.95,150.65,150.65,94222.0,146.1868,146.4196,146.1286,146.1286,94222.0
2021-10-12 10:45:00,150.65,150.85,150.63,150.76,77243.0,146.1286,146.3226,146.1092,146.2353,77243.0
2021-10-12 10:50:00,150.74,150.77,150.42,150.55,144689.0,146.2159,146.245,145.9055,146.0316,144689.0
2021-10-12 10:55:00,150.56,150.62,150.41,150.45,99766.0,146.0413,146.0995,145.8958,145.9346,99766.0
2021-10-12 11:00:00,150.46,150.91,150.46,150.76,138506.0,145.9443,146.3808,145.9443,146.2353,138506.0
2021-10-12 11:05:00,150.76,151.12,150.72,151.02,83714.0,146.2353,146.5845,146.1965,146.4875,83714.0
2021-10-12 11:10:00,151.03,151.06,150.86,150.9,39797.0,146.4972,146.5263,146.3323,146.3711,39797.0
2021-10-12 11:15:00,150.92,150.92,150.68,150.73,52087.0,146.3905,146.3905,146.1577,146.2062,52087.0
2021-10-12 11:20:00,150.74,150.92,150.68,150.92,38676.0,146.2159,146.3905,146.1577,146.3905,38676.0
2021-10-12 11:25:00,150.9,150.95,150.72,150.78,39468.0,146.3711,146.4196,146.1965,146.2547,39468.0
2021-10-12 11:30:00,150.78,150.86,150.64,150.66,70649.0,146.2547,146.3323,146.1189,146.1383,70649.0
2021-10-12 11:35:00,150.67,150.77,150.61,150.72,63291.0,146.148,146.245,146.0898,146.1965,63291.0
2021-10-12 11:40:00,150.71,150.77,150.59,150.68,61237.0,146.1868,146.245,146.0704,146.1577,61237.0
2021-10-12 11:45:00,150.69,150.84,150.6,150.83,70233.0,146.1674,146.3129,146.0801,146.3032,70233.0
2021-10-12 11:50:00,150.83,151.04,150.82,151.03,93201.0,146.3032,146.5069,146.2935,146.4972,93201.0
2021-10-12 11:55:00,151.02,151.13,150.94,151.12,85982.0,146.4875,146.5942,146.4099,146.5845,85982.0
2021-10-12 12:00:00,151.14,151.39,151.12,151.35,88718.0,146.6039,146.8464,146.5845,146.8076,88718.0
2021-10-12 12:05:00,151.36,151.5,151.29,151.31,90618.0,146.8173,146.9531,146.7494,146.7688,90618.0
2021-10-12 12:10:00,151.31,151.38,151.21,151.25,34816.0,146.7688,146.8367,146.6718,146.7106,34816.0
2021-10-12 12:15:00,151.25,151.34,151.24,151.25,30656.0,146.7106,146.7979,146.7009,146.7106,30656.0
2021-10-12 12:20:00,151.25,151.25,151.14,151.21,24200.0,146.7106,146.7106,146.6039,146.6718,24200.0
2021-10-12 12:25:00,151.2,151.21,151.09,151.15,26287.0,146.6621,146.6718,146.5554,146.6136,26287.0
2021-10-12 12:30:00,151.14,151.16,150.76,150.81,174911.0,146.6039,146.6233,146.2353,146.2838,174911.0
2021-10-12 12:35:00,150.82,150.82,150.74,150.81,28891.0,146.2935,146.2935,146.2159,146.2838,28891.0
2021-10-12 12:40:00,150.82,150.86,150.78,150.85,48072.0,146.2935,146.3323,146.2547,146.3226,48072.0
2021-10-12 12:45:00,150.85,150.85,150.71,150.75,33168.0,146.3226,146.3226,146.1868,146.2256,33168.0
2021-10-12 12:50:00,150.74,150.8,150.64,150.64,35235.0,146.2159,146.2741,146.1189,146.1189,35235.0
2021-10-12 12:55:00,150.65,150.68,150.6,150.63,54579.0,146.1286,146.1577,146.0801,146.1092,54579.0
2021-10-12 13:00:00,150.62,150.63,150.46,150.53,43695.0,146.0995,146.1092,145.9443,146.0122,43695.0
2021-10-12 13:05:00,150.51,150.53,150.39,150.39,55164.0,145.9928,146.0122,145.8764,145.8764,55164.0
2021-10-12 13:10:00,150.38,150.58,150.38,150.56,48093.0,145.8667,146.0607,145.8667,146.0413,48093.0
2021-10-12 13:15:00,150.56,150.6,150.48,150.55,125902.0,146.0413,146.0801,145.9637,146.0316,125902.0
2021-10-12 13:20:00,150.56,150.59,150.38,150.38,184448.0,146.0413,146.0704,145.8667,145.8667,184448.0
2021-10-12 13:25:00,150.37,150.65,150.37,150.59,100214.0,145.857,146.1286,145.857,146.0704,100214.0
2021-10-12 13:30:00,150.58,150.68,150.49,150.68,31506.0,146.0607,146.1577,145.9734,146.1577,31506.0
2021-10-12 13:35:00,150.66,150.67,150.61,150.65,31638.0,146.1383,146.148,146.0898,146.1286,31638.0
2021-10-12 13:40:00,150.67,150.75,150.65,150.72,44889.0,146.148,146.2256,146.1286,146.1965,44889.0
2021-10-12 13:45:00,150.73,150.77,150.61,150.68,107344.0,146.2062,146.245,146.0898,146.1577,107344.0
2021-10-12 13:50:00,150.69,150.77,150.52,150.52,128298.0,146.1674,146.245,146.0025,146.0025,128298.0
2021-10-12 13:55:00,150.53,150.61,150.51,150.52,96132.0,146.0122,146.0898,145.9928,146.0025,96132.0
2021-10-12 14:00:00,150.51,150.73,150.46,150.71,129585.0,145.9928,146.2062,145.9443,146.1868,129585.0
2021-10-12 14:05:00,150.71,150.78,150.62,150.72,58412.0,146.1868,146.2547,146.0995,146.1965,58412.0
2021-10-12 14:10:00,150.72,150.96,150.69,150.96,82460.0,146.1965,146.4293,146.1674,146.4293,82460.0
2021-10-12 14:15:00,150.97,151.23,150.94,151.09,107007.0,146.439,146.6912,146.4099,146.5554,107007.0
2021-10-12 14:20:00,151.1,151.13,151.01,151.02,44956.0,146.5651,146.5942,146.4778,146.4875,44956.0
2021-10-12 14:25:00,151.02,151.07,150.99,151.0,30774.0,146.4875,146.536,146.4584,146.4681,30774.0
2021-10-12 14:30:00,151.01,151.04,150.87,150.9,59619.0,146.4778,146.5069,146.342,146.3711,59619.0
2021-10-12 14:35:00,150.9,150.93,150.72,150.76,59566.0,146.3711,146.4002,146.1965,146.2353,59566.0
2021-10-12 14:40:00,150.75,150.82,150.72,150.81,44372.0,146.2256,146.2935,146.1965,146.2838,44372.0
2021-10-12 14:45:00,150.81,150.83,150.76,150.77,74657.0,146.2838,146.3032,146.2353,146.245,74657.0
2021-10-12 14:50:00,150.77,150.91,150.73,150.91,46877.0,146.245,146.3808,146.2062,146.3808,46877.0
2021-10-12 14:55:00,150.9,150.91,150.67,150.72,135248.0,146.3711,146.3808,146.148,146.1965,135248.0
2021-10-12 15:00:00,150.73,150.75,150.54,150.63,48337.0,146.2062,146.2256,146.0219,146.1092,48337.0
2021-10-12 15:05:00,150.62,150.7,150.53,150.55,40172.0,146.0995,146.1771,146.0122,146.0316,40172.0
2021-10-12 15:10:00,150.56,150.7,150.56,150.67,49483.0,146.0413,146.1771,146.0413,146.148,49483.0
2021-10-12 15:15:00,150.66,150.69,150.46,150.6,68091.0,146.1383,146.1674,145.9443,146.0801,68091.0
2021-10-12 15:20:00,150.6,150.72,150.49,150.65,74501.0,146.0801,146.1965,145.9734,146.1286,74501.0
2021-10-12 15:25:00,150.65,150.73,150.58,150.65,67659.0,146.1286,146.2062,146.0607,146.1286,67659.0
2021-10-12 15:30:00,150.65,150.73,150.55,150.69,100324.0,146.1286,146.2062,146.0316,146.1674,100324.0
2021-10-12 15:35:00,150.69,150.76,150.56,150.59,102986.0,146.1674,146.2353,146.0413,146.0704,102986.0
2021-10-12 15:40:00,150.59,150.6,150.23,150.26,192882.0,146.0704,146.0801,145.7212,145.7503,192882.0
2021-10-12 15:45:00,150.24,150.32,150.14,150.24,192984.0,145.7309,145.8085,145.6339,145.7309,192984.0
2021-10-12 15:50:00,150.25,150.28,150.09,150.2,399193.0,145.7406,145.7697,145.5854,145.6921,399193.0
2021-10-12 15:55:00,150.19,150.59,150.19,150.35,501892.0,145.6824,146.0704,145.6824,145.8376,501892.0
2021-10-13 09:30:00,150.98,151.29,150.82,151.21,255296.0,146.4487,146.7494,146.2935,146.6718,255296.0
2021-10-13 09:35:00,151.21,151.59,151.2,151.56,213328.0,146.6718,147.0404,146.6621,147.0113,213328.0
2021-10-13 09:40:00,151.57,151.57,150.99,151.25,169352.0,147.021,147.021,146.4584,146.7106,169352.0
2021-10-13 09:45:00,151.22,151.35,150.9,150.9,190278.0,146.6815,146.8076,146.3711,146.3711,190278.0
2021-10-13 09:50:00,150.9,150.95,150.53,150.61,137232.0,146.3711,146.4196,146.0122,146.0898,137232.0
2021-10-13 09:55:00,150.6,150.92,150.54,150.77,149759.0,146.0801,146.3905,146.0219,146.245,149759.0
2021-10-13 10:00:00,150.77,151.03,150.72,150.99,124661.0,146.245,146.4972,146.1965,146.4584,124661.0
2021-10-13 10:05:00,150.99,151.09,150.82,150.93,85145.0,146.4584,146.5554,146.2935,146.4002,85145.0
2021-10-13 10:10:00,150.94,150.98,150.26,150.38,172217.0,146.4099,146.4487,145.7503,145.8667,172217.0
2021-10-13 10:15:00,150.38,150.69,150.27,150.69,101582.0,145.8667,146.1674,145.76,146.1674,101582.0
2021-10-13 10:20:00,150.68,150.8,150.47,150.52,147397.0,146.1577,146.2741,145.954,146.0025,147397.0
2021-10-13 10:25:00,150.53,150.63,150.33,150.38,125016.0,146.0122,146.1092,145.8182,145.8667,125016.0
2021-10-13 10:30:00,150.35,150.65,150.21,150.65,91556.0,145.8376,146.1286,145.7018,146.1286,91556.0
2021-10-13 10:35:00,150.64,150.75,150.51,150.56,88390.0,146.1189,146.2256,145.9928,146.0413,88390.0
2021-10-13 10:40:00,150.57,150.85,150.53,150.84,63950.0,146.051,146.3226,146.0122,146.3129,63950.0
2021-10-13 10:45:00,150.84,150.91,150.69,150.72,87323.0,146.3129,146.3808,146.1674,146.1965,87323.0
2021-10-13 10:50:00,150.72,150.78,150.53,150.56,66264.0,146.1965,146.2547,146.0122,146.0413,66264.0
2021-10-13 10:55:00,150.56,150.62,150.44,150.5,48334.0,146.0413,146.0995,145.9249,145.9831,48334.0
2021-10-13 11:00:00,150.51,150.7,150.5,150.66,42245.0,145.9928,146.1771,145.9831,146.1383,42245.0
2021-10-13 11:05:00,150.67,150.77,150.57,150.63,47942.0,146.148,146.245,146.051,146.1092,47942.0
2021-10-13 11:10:00,150.64,150.65,150.5,150.56,47968.0,146.1189,146.1286,145.9831,146.0413,47968.0
2021-10-13 11:15:00,150.58,150.67,150.56,150.61,59356.0,146.0607,146.148,146.0413,146.0898,59356.0
2021-10-13 11:20:00,150.6,150.61,150.42,150.44,50088.0,146.0801,146.0898,145.9055,145.9249,50088.0
2021-10-13 11:25:00,150.44,150.46,150.3,150.41,56576.0,145.9249,145.9443,145.7891,145.8958,56576.0
2021-10-13 11:30:00,150.39,150.4,150.17,150.19,74490.0,145.8764,145.8861,145.663,145.6824,74490.0
2021-10-13 11:35:00,150.2,150.21,150.01,150.2,85179.0,145.6921,145.7018,145.5078,145.6921,85179.0
2021-10-13 11:40:00,150.24,150.42,150.21,150.38,85247.0,145.7309,145.9055,145.7018,145.8667,85247.0
2021-10-13 11:45:00,150.38,150.79,150.34,150.72,191284.0,145.8667,146.2644,145.8279,146.1965,191284.0
2021-10-13 11:50:00,150.71,150.81,150.56,150.58,58546.0,146.1868,146.2838,146.0413,146.0607,58546.0
2021-10-13 11:55:00,150.58,150.69,150.54,150.65,47115.0,146.0607,146.1674,146.0219,146.1286,47115.0
2021-10-13 12:00:00,150.66,150.67,150.5,150.5,38820.0,146.1383,146.148,145.9831,145.9831,38820.0
2021-10-13 12:05:00,150.5,150.56,150.45,150.55,32761.0,145.9831,146.0413,145.9346,146.0316,32761.0
2021-10-13 12:10:00,150.53,150.6,150.52,150.53,16808.0,146.0122,146.0801,146.0025,146.0122,16808.0
2021-10-13 12:15:00,150.53,150.55,150.35,150.38,34329.0,146.0122,146.0316,145.8376,145.8667,34329.0
2021-10-13 12:20:00,150.38,150.41,150.28,150.41,29503.0,145.8667,145.8958,145.7697,145.8958,29503.0
2021-10-13 12:25:00,150.39,150.55,150.39,150.55,31620.0,145.8764,146.0316,145.8764,146.0316,31620.0
2021-10-13 12:30:00,150.53,150.54,150.39,150.4,24249.0,146.0122,146.0219,145.8764,145.8861,24249.0
2021-10-13 12:35:00,150.41,150.43,150.35,150.4,16284.0,145.8958,145.9152,145.8376,145.8861,16284.0
2021-10-13 12:40:00,150.39,150.53,150.39,150.5,36425.0,145.8764,146.0122,145.8764,145.9831,36425.0
2021-10-13 12:45:00,150.48,150.49,150.21,150.28,78734.0,145.9637,145.9734,145.7018,145.7697,78734.0
2021-10-13 12:50:00,150.27,150.3,150.23,150.29,39165.0,145.76,145.7891,145.7212,145.7794,39165.0
2021-10-13 12:55:00,150.29,150.41,150.26,150.37,32935.0,145.7794,145.8958,145.7503,145.857,32935.0
2021-10-13 13:00:00,150.36,150.5,150.35,150.47,66661.0,145.8473,145.9831,145.8376,145.954,66661.0
2021-10-13 13:05:00,150.47,150.6,150.46,150.6,119468.0,145.954,146.0801,145.9443,146.0801,119468.0
2021-10-13 13:10:00,150.6,150.7,150.58,150.63,63082.0,146.0801,146.1771,146.0607,146.1092,63082.0
2021-10-13 13:15:00,150.64,150.65,150.57,150.63,52748.0,146.1189,146.1286,146.051,146.1092,52748.0
2021-10-13 13:20:00,150.63,150.69,150.59,150.68,57889.0,146.1092,146.1674,146.0704,146.1577,57889.0
2021-10-13 13:25:00,150.67,150.85,150.66,150.85,72607.0,146.148,146.3226,146.1383,146.3226,72607.0
2021-10-13 13:30:00,150.84,151.06,150.83,150.93,77895.0,146.3129,146.5263,146.3032,146.4002,77895.0
2021-10-13 13:35:00,150.92,151.09,150.9,151.07,59785.0,146.3905,146.5554,146.3711,146.536,59785.0
2021-10-13 13:40:00,151.06,151.08,150.95,151.0,52518.0,146.5263,146.5457,146.4196,146.4681,52518.0
2021-10-13 13:45:00,151.01,151.03,150.92,150.92,69829.0,146.4778,146.4972,146.3905,146.3905,69829.0
2021-10-13 13:50:00,150.93,151.01,150.92,150.99,52619.0,146.4002,146.4778,146.3905,146.4584,52619.0
2021-10-13 13:55:00,150.99,151.01,150.88,150.88,100557.0,146.4584,146.4778,146.3517,146.3517,100557.0
2021-10-13 14:00:00,150.89,151.37,150.78,150.9,447041.0,146.3614,146.827,146.2547,146.3711,447041.0
2021-10-13 14:05:00,150.89,151.07,150.64,150.97,213552.0,146.3614,146.536,146.1189,146.439,213552.0
2021-10-13 14:10:00,150.97,151.2,150.8,151.17,135520.0,146.439,146.6621,146.2741,146.633,135520.0
2021-10-13 14:15:00,151.17,151.18,150.94,151.02,141096.0,146.633,146.6427,146.4099,146.4875,141096.0
2021-10-13 14:20:00,151.02,151.17,151.01,151.05,67243.0,146.4875,146.633,146.4778,146.5166,67243.0
2021-10-13 14:25:00,151.04,151.06,150.86,150.86,93031.0,146.5069,146.5263,146.3323,146.3323,93031.0
2021-10-13 14:30:00,150.86,150.95,150.82,150.87,86550.0,146.3323,146.4196,146.2935,146.342,86550.0
2021-10-13 14:35:00,150.88,150.98,150.83,150.92,65753.0,146.3517,146.4487,146.3032,146.3905,65753.0
2021-10-13 14:40:00,150.92,150.92,150.68,150.76,82510.0,146.3905,146.3905,146.1577,146.2353,82510.0
2021-10-13 14:45:00,150.77,150.82,150.7,150.8,100578.0,146.245,146.2935,146.1771,146.2741,100578.0
2021-10-13 14:50:00,150.79,150.92,150.76,150.85,79799.0,146.2644,146.3905,146.2353,146.3226,79799.0
2021-10-13 14:55:00,150.85,150.96,150.85,150.88,34221.0,146.3226,146.4293,146.3226,146.3517,34221.0
2021-10-13 15:00:00,150.89,150.95,150.78,150.79,70592.0,146.3614,146.4196,146.2547,146.2644,70592.0
2021-10-13 15:05:00,150.8,151.1,150.75,151.09,120386.0,146.2741,146.5651,146.2256,146.5554,120386.0
2021-10-13 15:10:00,151.08,151.11,150.89,150.91,163369.0,146.5457,146.5748,146.3614,146.3808,163369.0
2021-10-13 15:15:00,150.9,150.97,150.85,150.86,105397.0,146.3711,146.439,146.3226,146.3323,105397.0
2021-10-13 15:20:00,150.87,150.94,150.81,150.81,61301.0,146.342,146.4099,146.2838,146.2838,61301.0
2021-10-13 15:25:00,150.8,150.87,150.79,150.82,67824.0,146.2741,146.342,146.2644,146.2935,67824.0
2021-10-13 15:30:00,150.81,151.06,150.81,151.02,99459.0,146.2838,146.5263,146.2838,146.4875,99459.0
2021-10-13 15:35:00,151.01,151.08,150.98,151.05,70926.0,146.4778,146.5457,146.4487,146.5166,70926.0
2021-10-13 15:40:00,151.05,151.08,150.93,150.94,212735.0,146.5166,146.5457,146.4002,146.4099,212735.0
2021-10-13 15:45:00,150.95,151.23,150.91,151.19,390744.0,146.4196,146.6912,146.3808,146.6524,390744.0
2021-10-13 15:50:00,151.18,151.3,151.15,151.18,539745.0,146.6427,146.7591,146.6136,146.6427,539745.0
2021-10-13 15:55:00,151.18,151.28,151.08,151.26,617238.0,146.6427,146.7397,146.5457,146.7203,617238.0
2021-10-14 09:30:00,152.8,152.97,152.59,152.78,245960.0,148.214,148.3789,148.0103,148.1946,245960.0
2021-10-14 09:35:00,152.77,152.93,152.58,152.8,177521.0,148.1849,148.3401,148.0006,148.214,177521.0
2021-10-14 09:40:00,152.82,153.28,152.8,153.02,255413.0,148.2334,148.6796,148.214,148.4274,255413.0
2021-10-14 09:45:00,153.02,153.36,153.02,153.28,122970.0,148.4274,148.7572,148.4274,148.6796,122970.0
2021-10-14 09:50:00,153.29,153.49,153.23,153.38,127760.0,148.6893,148.8833,148.6311,148.7766,127760.0
2021-10-14 09:55:00,153.39,153.45,153.23,153.37,103102.0,148.7863,148.8445,148.6311,148.7669,103102.0
2021-10-14 10:00:00,153.37,153.75,153.28,153.71,115829.0,148.7669,149.1355,148.6796,149.0967,115829.0
2021-10-14 10:05:00,153.7,153.83,153.66,153.69,80648.0,149.087,149.2131,149.0482,149.0773,80648.0
2021-10-14 10:10:00,153.7,153.85,153.69,153.83,90454.0,149.087,149.2325,149.0773,149.2131,90454.0
2021-10-14 10:15:00,153.83,153.99,153.83,153.84,94706.0,149.2131,149.3683,149.2131,149.2228,94706.0
2021-10-14 10:20:00,153.84,153.91,153.75,153.8,128562.0,149.2228,149.2907,149.1355,149.184,128562.0
2021-10-14 10:25:00,153.81,153.83,153.67,153.68,60600.0,149.1937,149.2131,149.0579,149.0676,60600.0
2021-10-14 10:30:00,153.69,153.75,153.59,153.61,64616.0,149.0773,149.1355,148.9803,148.9997,64616.0
2021-10-14 10:35:00,153.6,153.74,153.55,153.7,62478.0,148.99,149.1258,148.9415,149.087,62478.0
2021-10-14 10:40:00,153.69,153.71,153.58,153.64,74565.0,149.0773,149.0967,148.9706,149.0288,74565.0
2021-10-14 10:45:00,153.66,153.82,153.63,153.79,46044.0,149.0482,149.2034,149.0191,149.1743,46044.0
2021-10-14 10:50:00,153.79,153.86,153.74,153.8,43640.0,149.1743,149.2422,149.1258,149.184,43640.0
2021-10-14 10:55:00,153.79,153.8,153.61,153.68,33933.0,149.1743,149.184,148.9997,149.0676,33933.0
2021-10-14 11:00:00,153.68,153.74,153.56,153.58,50885.0,149.0676,149.1258,148.9512,148.9706,50885.0
2021-10-14 11:05:00,153.59,153.7,153.53,153.64,49678.0,148.9803,149.087,148.9221,149.0288,49678.0
2021-10-14 11:10:00,153.64,153.7,153.57,153.67,42825.0,149.0288,149.087,148.9609,149.0579,42825.0
2021-10-14 11:15:00,153.66,153.78,153.61,153.73,37637.0,149.0482,149.1646,148.9997,149.1161,37637.0
2021-10-14 11:20:00,153.72,153.83,153.71,153.76,32158.0,149.1064,149.2131,149.0967,149.1452,32158.0
2021-10-14 11:25:00,153.75,153.85,153.71,153.83,25256.0,149.1355,149.2325,149.0967,149.2131,25256.0
2021-10-14 11:30:00,153.83,153.88,153.76,153.81,20894.0,149.2131,149.2616,149.1452,149.1937,20894.0
2021-10-14 11:35:00,153.8,153.88,153.76,153.88,63375.0,149.184,149.2616,149.1452,149.2616,63375.0
2021-10-14 11:40:00,153.88,153.97,153.86,153.94,32526.0,149.2616,149.3489,149.2422,149.3198,32526.0
2021-10-14 11:45:00,153.95,154.1,153.94,154.09,49199.0,149.3295,149.475,149.3198,149.4653,49199.0
2021-10-14 11:50:00,154.09,154.09,154.02,154.06,33836.0,149.4653,149.4653,149.3974,149.4362,33836.0
2021-10-14 11:55:00,154.06,154.18,154.05,154.18,42954.0,149.4362,149.5526,149.4265,149.5526,42954.0
2021-10-14 12:00:00,154.17,154.23,154.14,154.22,56229.0,149.5429,149.6011,149.5138,149.5914,56229.0
2021-10-14 12:05:00,154.22,154.29,154.19,154.25,51852.0,149.5914,149.6593,149.5623,149.6205,51852.0
2021-10-14 12:10:00,154.26,154.34,154.26,154.34,39380.0,149.6302,149.7078,149.6302,149.7078,39380.0
2021-10-14 12:15:00,154.34,154.43,154.27,154.29,143574.0,149.7078,149.7951,149.6399,149.6593,143574.0
2021-10-14 12:20:00,154.29,154.31,154.24,154.27,57163.0,149.6593,149.6787,149.6108,149.6399,57163.0
2021-10-14 12:25:00,154.27,154.33,154.25,154.25,42020.0,149.6399,149.6981,149.6205,149.6205,42020.0
2021-10-14 12:30:00,154.26,154.3,154.21,154.25,49793.0,149.6302,149.669,149.5817,149.6205,49793.0
2021-10-14 12:35:00,154.25,154.34,154.25,154.31,43406.0,149.6205,149.7078,149.6205,149.6787,43406.0
2021-10-14 12:40:00,154.31,154.32,154.27,154.32,24641.0,149.6787,149.6884,149.6399,149.6884,24641.0
2021-10-14 12:45:00,154.32,154.41,154.28,154.39,46655.0,149.6884,149.7757,149.6496,149.7563,46655.0
2021-10-14 12:50:00,154.38,154.38,154.3,154.33,33329.0,149.7466,149.7466,149.669,149.6981,33329.0
2021-10-14 12:55:00,154.33,154.39,154.3,154.38,41953.0,149.6981,149.7563,149.669,149.7466,41953.0
2021-10-14 13:00:00,154.38,154.42,154.2,154.22,66778.0,149.7466,149.7854,149.572,149.5914,66778.0
2021-10-14 13:05:00,154.22,154.28,154.17,154.19,30538.0,149.5914,149.6496,149.5429,149.5623,30538.0
2021-10-14 13:10:00,154.19,154.28,154.19,154.25,40143.0,149.5623,149.6496,149.5623,149.6205,40143.0
2021-10-14 13:15:00,154.25,154.26,154.19,154.2,31672.0,149.6205,149.6302,149.5623,149.572,31672.0
2021-10-14 13:20:00,154.21,154.26,154.17,154.2,57351.0,149.5817,149.6302,149.5429,149.572,57351.0
2021-10-14 13:25:00,154.21,154.23,154.16,154.19,36751.0,149.5817,149.6011,149.5332,149.5623,36751.0
2021-10-14 13:30:00,154.21,154.32,154.21,154.3,46160.0,149.5817,149.6884,149.5817,149.669,46160.0
2021-10-14 13:35:00,154.29,154.32,154.27,154.3,26695.0,149.6593,149.6884,149.6399,149.669,26695.0
2021-10-14 13:40:00,154.3,154.35,154.27,154.33,21945.0,149.669,149.7175,149.6399,149.6981,21945.0
2021-10-14 13:45:00,154.34,154.38,154.3,154.38,36994.0,149.7078,149.7466,149.669,149.7466,36994.0
2021-10-14 13:50:00,154.38,154.38,154.29,154.34,30971.0,149.7466,149.7466,149.6593,149.7078,30971.0
2021-10-14 13:55:00,154.34,154.41,154.33,154.35,37705.0,149.7078,149.7757,149.6981,149.7175,37705.0
2021-10-14 14:00:00,154.34,154.35,154.26,154.26,68407.0,149.7078,149.7175,149.6302,149.6302,68407.0
2021-10-14 14:05:00,154.26,154.31,154.22,154.25,23534.0,149.6302,149.6787,149.5914,149.6205,23534.0
2021-10-14 14:10:00,154.25,154.33,154.23,154.32,38124.0,149.6205,149.6981,149.6011,149.6884,38124.0
2021-10-14 14:15:00,154.32,154.4,154.3,154.38,29963.0,149.6884,149.766,149.669,149.7466,29963.0
2021-10-14 14:20:00,154.39,154.49,154.37,154.46,79470.0,149.7563,149.8533,149.7369,149.8242,79470.0
2021-10-14 14:25:00,154.46,154.54,154.45,154.53,39544.0,149.8242,149.9018,149.8145,149.8921,39544.0
2021-10-14 14:30:00,154.52,154.53,154.42,154.43,26387.0,149.8824,149.8921,149.7854,149.7951,26387.0
2021-10-14 14:35:00,154.44,154.54,154.42,154.54,68872.0,149.8048,149.9018,149.7854,149.9018,68872.0
2021-10-14 14:40:00,154.53,154.53,154.43,154.46,53364.0,149.8921,149.8921,149.7951,149.8242,53364.0
2021-10-14 14:45:00,154.46,154.52,154.44,154.52,44189.0,149.8242,149.8824,149.8048,149.8824,44189.0
2021-10-14 14:50:00,154.52,154.58,154.51,154.55,49930.0,149.8824,149.9406,149.8727,149.9115,49930.0
2021-10-14 14:55:00,154.56,154.6,154.53,154.59,23516.0,149.9212,149.96,149.8921,149.9503,23516.0
2021-10-14 15:00:00,154.59,154.6,154.5,154.55,50176.0,149.9503,149.96,149.863,149.9115,50176.0
2021-10-14 15:05:00,154.56,154.61,154.47,154.49,145840.0,149.9212,149.9697,149.8339,149.8533,145840.0
2021-10-14 15:10:00,154.48,154.51,154.44,154.51,54896.0,149.8436,149.8727,149.8048,149.8727,54896.0
2021-10-14 15:15:00,154.5,154.58,154.49,154.56,51668.0,149.863,149.9406,149.8533,149.9212,51668.0
2021-10-14 15:20:00,154.56,154.63,154.46,154.46,90209.0,149.9212,149.9891,149.8242,149.8242,90209.0
2021-10-14 15:25:00,154.46,154.58,154.46,154.53,118635.0,149.8242,149.9406,149.8242,149.8921,118635.0
2021-10-14 15:30:00,154.53,154.58,154.5,154.54,102367.0,149.8921,149.9406,149.863,149.9018,102367.0
2021-10-14 15:35:00,154.54,154.55,154.36,154.42,224675.0,149.9018,149.9115,149.7272,149.7854,224675.0
2021-10-14 15:40:00,154.42,154.48,154.31,154.48,237218.0,149.7854,149.8436,149.6787,149.8436,237218.0
2021-10-14 15:45:00,154.47,154.57,154.4,154.55,178228.0,149.8339,149.9309,149.766,149.9115,178228.0
2021-10-14 15:50:00,154.55,154.74,154.41,154.7,602987.0,149.9115,150.0958,149.7757,150.057,602987.0
2021-10-14 15:55:00,154.7,154.7,154.53,154.66,458310.0,150.057,150.057,149.8921,150.0182,458310.0
2021-10-15 09:30:00,155.21,155.28,154.74,154.88,267338.0,150.5517,150.6196,150.0958,150.2316,267338.0
2021-10-15 09:35:00,154.88,155.39,154.88,155.27,149038.0,150.2316,150.7263,150.2316,150.6099,149038.0
2021-10-15 09:40:00,155.27,155.35,155.03,155.11,76465.0,150.6099,150.6875,150.3771,150.4547,76465.0
2021-10-15 09:45:00,155.11,155.41,155.04,155.33,99491.0,150.4547,150.7457,150.3868,150.6681,99491.0
2021-10-15 09:50:00,155.33,155.45,155.27,155.37,110845.0,150.6681,150.7845,150.6099,150.7069,110845.0
2021-10-15 09:55:00,155.37,155.52,155.25,155.36,103200.0,150.7069,150.8524,150.5905,150.6972,103200.0
2021-10-15 10:00:00,155.36,155.37,155.01,155.11,101148.0,150.6972,150.7069,150.3577,150.4547,101148.0
2021-10-15 10:05:00,155.13,155.43,155.07,155.35,54950.0,150.4741,150.7651,150.4159,150.6875,54950.0
2021-10-15 10:10:00,155.33,155.34,155.19,155.21,59950.0,150.6681,150.6778,150.5323,150.5517,59950.0
2021-10-15 10:15:00,155.19,155.26,155.08,155.16,78266.0,150.5323,150.6002,150.4256,150.5032,78266.0
2021-10-15 10:20:00,155.15,155.27,155.12,155.26,46151.0,150.4935,150.6099,150.4644,150.6002,46151.0
2021-10-15 10:25:00,155.26,155.27,154.93,154.98,97635.0,150.6002,150.6099,150.2801,150.3286,97635.0
2021-10-15 10:30:00,154.97,155.14,154.97,155.13,121808.0,150.3189,150.4838,150.3189,150.4741,121808.0
2021-10-15 10:35:00,155.12,155.23,155.07,155.21,91699.0,150.4644,150.5711,150.4159,150.5517,91699.0
2021-10-15 10:40:00,155.21,155.24,155.16,155.21,63336.0,150.5517,150.5808,150.5032,150.5517,63336.0
2021-10-15 10:45:00,155.2,155.31,155.19,155.24,46854.0,150.542,150.6487,150.5323,150.5808,46854.0
2021-10-15 10:50:00,155.25,155.33,155.22,155.25,38380.0,150.5905,150.6681,150.5614,150.5905,38380.0
2021-10-15 10:55:00,155.24,155.46,155.24,155.46,44391.0,150.5808,150.7942,150.5808,150.7942,44391.0
2021-10-15 11:00:00,155.45,155.49,155.33,155.34,51491.0,150.7845,150.8233,150.6681,150.6778,51491.0
2021-10-15 11:05:00,155.34,155.37,155.28,155.35,41660.0,150.6778,150.7069,150.6196,150.6875,41660.0
2021-10-15 11:10:00,155.35,155.41,155.31,155.35,55010.0,150.6875,150.7457,150.6487,150.6875,55010.0
2021-10-15 11:15:00,155.37,155.42,155.28,155.42,235025.0,150.7069,150.7554,150.6196,150.7554,235025.0
2021-10-15 11:20:00,155.41,155.41,155.23,155.38,53245.0,150.7457,150.7457,150.5711,150.7166,53245.0
2021-10-15 11:25:00,155.4,155.43,155.33,155.37,43980.0,150.736,150.7651,150.6681,150.7069,43980.0
2021-10-15 11:30:00,155.36,155.44,155.34,155.36,43578.0,150.6972,150.7748,150.6778,150.6972,43578.0
2021-10-15 11:35:00,155.36,155.36,155.12,155.14,63368.0,150.6972,150.6972,150.4644,150.4838,63368.0
2021-10-15 11:40:00,155.15,155.17,155.02,155.05,66901.0,150.4935,150.5129,150.3674,150.3965,66901.0
2021-10-15 11:45:00,155.05,155.14,155.0,155.04,52399.0,150.3965,150.4838,150.348,150.3868,52399.0
2021-10-15 11:50:00,155.04,155.04,154.9,154.97,47964.0,150.3868,150.3868,150.251,150.3189,47964.0
2021-10-15 11:55:00,154.97,155.05,154.95,154.98,56744.0,150.3189,150.3965,150.2995,150.3286,56744.0
2021-10-15 12:00:00,154.99,155.14,154.98,155.14,34131.0,150.3383,150.4838,150.3286,150.4838,34131.0
2021-10-15 12:05:00,155.13,155.2,155.07,155.18,32886.0,150.4741,150.542,150.4159,150.5226,32886.0
2021-10-15 12:10:00,155.18,155.29,155.16,155.29,18041.0,150.5226,150.6293,150.5032,150.6293,18041.0
2021-10-15 12:15:00,155.29,155.34,155.26,155.28,38707.0,150.6293,150.6778,150.6002,150.6196,38707.0
2021-10-15 12:20:00,155.27,155.27,155.17,155.21,33044.0,150.6099,150.6099,150.5129,150.5517,33044.0
2021-10-15 12:25:00,155.21,155.31,155.13,155.3,24987.0,150.5517,150.6487,150.4741,150.639,24987.0
2021-10-15 12:30:00,155.31,155.38,155.27,155.3,24815.0,150.6487,150.7166,150.6099,150.639,24815.0
2021-10-15 12:35:00,155.3,155.4,155.25,155.37,46275.0,150.639,150.736,150.5905,150.7069,46275.0
2021-10-15 12:40:00,155.38,155.49,155.36,155.48,39988.0,150.7166,150.8233,150.6972,150.8136,39988.0
2021-10-15 12:45:00,155.48,155.54,155.44,155.48,30112.0,150.8136,150.8718,150.7748,150.8136,30112.0
2021-10-15 12:50:00,155.48,155.5,155.45,155.45,28380.0,150.8136,150.833,150.7845,150.7845,28380.0
2021-10-15 12:55:00,155.46,155.52,155.45,155.47,24171.0,150.7942,150.8524,150.7845,150.8039,24171.0
2021-10-15 13:00:00,155.46,155.48,155.3,155.37,41815.0,150.7942,150.8136,150.639,150.7069,41815.0
2021-10-15 13:05:00,155.37,155.49,155.36,155.43,34434.0,150.7069,150.8233,150.6972,150.7651,34434.0
2021-10-15 13:10:00,155.43,155.47,155.37,155.37,25521.0,150.7651,150.8039,150.7069,150.7069,25521.0
2021-10-15 13:15:00,155.38,155.41,155.3,155.4,17515.0,150.7166,150.7457,150.639,150.736,17515.0
2021-10-15 13:20:00,155.4,155.47,155.37,155.47,19576.0,150.736,150.8039,150.7069,150.8039,19576.0
2021-10-15 13:25:00,155.48,155.51,155.45,155.46,19128.0,150.8136,150.8427,150.7845,150.7942,19128.0
2021-10-15 13:30:00,155.48,155.62,155.47,155.59,101201.0,150.8136,150.9494,150.8039,150.9203,101201.0
2021-10-15 13:35:00,155.59,155.65,155.57,155.62,25351.0,150.9203,150.9785,150.9009,150.9494,25351.0
2021-10-15 13:40:00,155.62,155.65,155.59,155.65,34969.0,150.9494,150.9785,150.9203,150.9785,34969.0
2021-10-15 13:45:00,155.65,155.72,155.63,155.71,45460.0,150.9785,151.0464,150.9591,151.0367,45460.0
2021-10-15 13:50:00,155.71,155.76,155.68,155.68,55046.0,151.0367,151.0852,151.0076,151.0076,55046.0
2021-10-15 13:55:00,155.68,155.7,155.64,155.69,67523.0,151.0076,151.027,150.9688,151.0173,67523.0
2021-10-15 14:00:00,155.7,155.79,155.68,155.78,66439.0,151.027,151.1143,151.0076,151.1046,66439.0
2021-10-15 14:05:00,155.77,155.78,155.68,155.77,102810.0,151.0949,151.1046,151.0076,151.0949,102810.0
2021-10-15 14:10:00,155.78,155.81,155.74,155.79,27313.0,151.1046,151.1337,151.0658,151.1143,27313.0
2021-10-15 14:15:00,155.8,155.81,155.77,155.81,21398.0,151.124,151.1337,151.0949,151.1337,21398.0
2021-10-15 14:20:00,155.8,155.83,155.78,155.83,39063.0,151.124,151.1531,151.1046,151.1531,39063.0
2021-10-15 14:25:00,155.82,155.88,155.8,155.81,33166.0,151.1434,151.2016,151.124,151.1337,33166.0
2021-10-15 14:30:00,155.82,155.84,155.74,155.76,37486.0,151.1434,151.1628,151.0658,151.0852,37486.0
2021-10-15 14:35:00,155.76,155.78,155.7,155.77,44333.0,151.0852,151.1046,151.027,151.0949,44333.0
2021-10-15 14:40:00,155.77,155.77,155.7,155.74,35924.0,151.0949,151.0949,151.027,151.0658,35924.0
2021-10-15 14:45:00,155.74,155.74,155.65,155.71,142083.0,151.0658,151.0658,150.9785,151.0367,142083.0
2021-10-15 14:50:00,155.71,155.74,155.68,155.74,31966.0,151.0367,151.0658,151.0076,151.0658,31966.0
2021-10-15 14:55:00,155.75,155.86,155.75,155.83,35480.0,151.0755,151.1822,151.0755,151.1531,35480.0
2021-10-15 15:00:00,155.83,155.84,155.59,155.59,41804.0,151.1531,151.1628,150.9203,150.9203,41804.0
2021-10-15 15:05:00,155.59,155.63,155.51,155.56,68422.0,150.9203,150.9591,150.8427,150.8912,68422.0
2021-10-15 15:10:00,155.55,155.63,155.55,155.62,57017.0,150.8815,150.9591,150.8815,150.9494,57017.0
2021-10-15 15:15:00,155.62,155.74,155.6,155.66,63696.0,150.9494,151.0658,150.93,150.9882,63696.0
2021-10-15 15:20:00,155.66,155.68,155.58,155.68,80535.0,150.9882,151.0076,150.9106,151.0076,80535.0
2021-10-15 15:25:00,155.68,155.8,155.65,155.77,98327.0,151.0076,151.124,150.9785,151.0949,98327.0
2021-10-15 15:30:00,155.78,155.78,155.65,155.73,59485.0,151.1046,151.1046,150.9785,151.0561,59485.0
2021-10-15 15:35:00,155.73,155.76,155.66,155.74,58271.0,151.0561,151.0852,150.9882,151.0658,58271.0
2021-10-15 15:40:00,155.75,155.77,155.68,155.7,124639.0,151.0755,151.0949,151.0076,151.027,124639.0
2021-10-15 15:45:00,155.69,155.71,155.54,155.55,144286.0,151.0173,151.0367,150.8718,150.8815,144286.0
2021-10-15 15:50:00,155.56,155.82,155.56,155.78,218939.0,150.8912,151.1434,150.8912,151.1046,218939.0
2021-10-15 15:55:00,155.78,155.94,155.76,155.9,369446.0,151.1046,151.2598,151.0852,151.221,369446.0
2021-10-18 09:30:00,155.04,155.15,154.66,154.67,199274.0,150.3868,150.4935,150.0182,150.0279,199274.0
2021-10-18 09:35:00,154.66,155.07,154.61,155.06,125014.0,150.0182,150.4159,149.9697,150.4062,125014.0
2021-10-18 09:40:00,155.06,155.48,154.96,155.43,128140.0,150.4062,150.8136,150.3092,150.7651,128140.0
2021-10-18 09:45:00,155.44,155.66,155.37,155.65,166463.0,150.7748,150.9882,150.7069,150.9785,166463.0
2021-10-18 09:50:00,155.67,155.76,155.55,155.56,87747.0,150.9979,151.0852,150.8815,150.8912,87747.0
2021-10-18 09:55:00,155.53,155.78,155.51,155.74,76941.0,150.8621,151.1046,150.8427,151.0658,76941.0
2021-10-18 10:00:00,155.77,155.84,155.68,155.83,82022.0,151.0949,151.1628,151.0076,151.1531,82022.0
2021-10-18 10:05:00,155.85,155.97,155.81,155.89,51528.0,151.1725,151.2889,151.1337,151.2113,51528.0
2021-10-18 10:10:00,155.9,156.03,155.8,156.02,77599.0,151.221,151.3471,151.124,151.3374,77599.0
2021-10-18 10:15:00,156.02,156.03,155.84,155.91,56834.0,151.3374,151.3471,151.1628,151.2307,56834.0
2021-10-18 10:20:00,155.92,155.92,155.76,155.79,39938.0,151.2404,151.2404,151.0852,151.1143,39938.0
2021-10-18 10:25:00,155.8,155.94,155.78,155.82,69016.0,151.124,151.2598,151.1046,151.1434,69016.0
2021-10-18 10:30:00,155.86,155.89,155.62,155.69,89466.0,151.1822,151.2113,150.9494,151.0173,89466.0
2021-10-18 10:35:00,155.68,155.72,155.58,155.68,41199.0,151.0076,151.0464,150.9106,151.0076,41199.0
2021-10-18 10:40:00,155.69,155.88,155.68,155.81,92953.0,151.0173,151.2016,151.0076,151.1337,92953.0
2021-10-18 10:45:00,155.82,155.9,155.79,155.9,33210.0,151.1434,151.221,151.1143,151.221,33210.0
2021-10-18 10:50:00,155.91,156.02,155.87,156.02,72218.0,151.2307,151.3374,151.1919,151.3374,72218.0
2021-10-18 10:55:00,156.03,156.06,155.97,156.03,24828.0,151.3471,151.3762,151.2889,151.3471,24828.0
2021-10-18 11:00:00,156.02,156.19,156.02,156.17,36619.0,151.3374,151.5023,151.3374,151.4829,36619.0
2021-10-18 11:05:00,156.18,156.35,156.15,156.32,34428.0,151.4926,151.6575,151.4635,151.6284,34428.0
2021-10-18 11:10:00,156.31,156.39,156.26,156.28,37464.0,151.6187,151.6963,151.5702,151.5896,37464.0
2021-10-18 11:15:00,156.27,156.35,156.18,156.33,86666.0,151.5799,151.6575,151.4926,151.6381,86666.0
2021-10-18 11:20:00,156.34,156.44,156.3,156.42,34613.0,151.6478,151.7448,151.609,151.7254,34613.0
2021-10-18 11:25:00,156.42,156.46,156.35,156.35,63732.0,151.7254,151.7642,151.6575,151.6575,63732.0
2021-10-18 11:30:00,156.36,156.43,156.31,156.42,21483.0,151.6672,151.7351,151.6187,151.7254,21483.0
2021-10-18 11:35:00,156.44,156.48,156.38,156.38,18506.0,151.7448,151.7836,151.6866,151.6866,18506.0
2021-10-18 11:40:00,156.38,156.43,156.36,156.38,18195.0,151.6866,151.7351,151.6672,151.6866,18195.0
2021-10-18 11:45:00,156.37,156.48,156.35,156.47,21980.0,151.6769,151.7836,151.6575,151.7739,21980.0
2021-10-18 11:50:00,156.47,156.57,156.46,156.56,135022.0,151.7739,151.8709,151.7642,151.8612,135022.0
2021-10-18 11:55:00,156.56,156.57,156.49,156.5,27484.0,151.8612,151.8709,151.7933,151.803,27484.0
2021-10-18 12:00:00,156.5,156.53,156.45,156.47,26626.0,151.803,151.8321,151.7545,151.7739,26626.0
2021-10-18 12:05:00,156.47,156.58,156.45,156.57,24673.0,151.7739,151.8806,151.7545,151.8709,24673.0
2021-10-18 12:10:00,156.57,156.59,156.48,156.53,24123.0,151.8709,151.8903,151.7836,151.8321,24123.0
2021-10-18 12:15:00,156.52,156.55,156.47,156.51,27301.0,151.8224,151.8515,151.7739,151.8127,27301.0
2021-10-18 12:20:00,156.5,156.51,156.42,156.42,34198.0,151.803,151.8127,151.7254,151.7254,34198.0
2021-10-18 12:25:00,156.43,156.5,156.38,156.49,41552.0,151.7351,151.803,151.6866,151.7933,41552.0
2021-10-18 12:30:00,156.49,156.63,156.48,156.63,20340.0,151.7933,151.9291,151.7836,151.9291,20340.0
2021-10-18 12:35:00,156.63,156.7,156.61,156.66,56417.0,151.9291,151.997,151.9097,151.9582,56417.0
2021-10-18 12:40:00,156.67,156.68,156.57,156.58,19812.0,151.9679,151.9776,151.8709,151.8806,19812.0
2021-10-18 12:45:00,156.58,156.62,156.5,156.55,15364.0,151.8806,151.9194,151.803,151.8515,15364.0
2021-10-18 12:50:00,156.54,156.56,156.5,156.54,20369.0,151.8418,151.8612,151.803,151.8418,20369.0
2021-10-18 12:55:00,156.54,156.64,156.51,156.63,20286.0,151.8418,151.9388,151.8127,151.9291,20286.0
2021-10-18 13:00:00,156.64,156.68,156.63,156.67,21395.0,151.9388,151.9776,151.9291,151.9679,21395.0
2021-10-18 13:05:00,156.66,156.67,156.59,156.63,23126.0,151.9582,151.9679,151.8903,151.9291,23126.0
2021-10-18 13:10:00,156.62,156.78,156.62,156.75,23464.0,151.9194,152.0746,151.9194,152.0455,23464.0
2021-10-18 13:15:00,156.75,156.97,156.75,156.9,28808.0,152.0455,152.2589,152.0455,152.191,28808.0
2021-10-18 13:20:00,156.89,156.93,156.83,156.92,18713.0,152.1813,152.2201,152.1231,152.2104,18713.0
2021-10-18 13:25:00,156.92,156.96,156.89,156.91,30293.0,152.2104,152.2492,152.1813,152.2007,30293.0
2021-10-18 13:30:00,156.91,157.0,156.9,156.98,73305.0,152.2007,152.288,152.191,152.2686,73305.0
2021-10-18 13:35:00,156.98,156.98,156.93,156.94,20260.0,152.2686,152.2686,152.2201,152.2298,20260.0
2021-10-18 13:40:00,156.94,156.94,156.8,156.87,29363.0,152.2298,152.2298,152.094,152.1619,29363.0
2021-10-18 13:45:00,156.89,156.9,156.84,156.87,11813.0,152.1813,152.191,152.1328,152.1619,11813.0
2021-10-18 13:50:00,156.87,156.95,156.87,156.91,18091.0,152.1619,152.2395,152.1619,152.2007,18091.0
2021-10-18 13:55:00,156.92,156.97,156.88,156.95,164490.0,152.2104,152.2589,152.1716,152.2395,164490.0
2021-10-18 14:00:00,156.94,157.01,156.89,157.01,42167.0,152.2298,152.2977,152.1813,152.2977,42167.0
2021-10-18 14:05:00,157.0,157.01,156.93,156.93,16779.0,152.288,152.2977,152.2201,152.2201,16779.0
2021-10-18 14:10:00,156.93,156.95,156.88,156.88,41807.0,152.2201,152.2395,152.1716,152.1716,41807.0
2021-10-18 14:15:00,156.88,156.95,156.85,156.93,31090.0,152.1716,152.2395,152.1425,152.2201,31090.0
2021-10-18 14:20:00,156.93,156.96,156.92,156.93,20824.0,152.2201,152.2492,152.2104,152.2201,20824.0
2021-10-18 14:25:00,156.92,156.92,156.84,156.92,30964.0,152.2104,152.2104,152.1328,152.2104,30964.0
2021-10-18 14:30:00,156.93,156.99,156.88,156.93,20865.0,152.2201,152.2783,152.1716,152.2201,20865.0
2021-10-18 14:35:00,156.93,156.96,156.89,156.92,42707.0,152.2201,152.2492,152.1813,152.2104,42707.0
2021-10-18 14:40:00,156.91,156.97,156.91,156.96,26977.0,152.2007,152.2589,152.2007,152.2492,26977.0
2021-10-18 14:45:00,156.96,157.01,156.92,157.01,50097.0,152.2492,152.2977,152.2104,152.2977,50097.0
2021-10-18 14:50:00,157.0,157.11,157.0,157.09,87686.0,152.288,152.3947,152.288,152.3753,87686.0
2021-10-18 14:55:00,157.09,157.12,157.03,157.04,53737.0,152.3753,152.4044,152.3171,152.3268,53737.0
2021-10-18 15:00:00,157.04,157.06,156.97,157.02,49304.0,152.3268,152.3462,152.2589,152.3074,49304.0
2021-10-18 15:05:00,157.02,157.04,156.97,157.02,28221.0,152.3074,152.3268,152.2589,152.3074,28221.0
2021-10-18 15:10:00,157.03,157.15,157.02,157.09,50625.0,152.3171,152.4335,152.3074,152.3753,50625.0
2021-10-18 15:15:00,157.1,157.18,157.08,157.16,81135.0,152.385,152.4626,152.3656,152.4432,81135.0
2021-10-18 15:20:00,157.16,157.25,157.14,157.16,67030.0,152.4432,152.5305,152.4238,152.4432,67030.0
2021-10-18 15:25:00,157.16,157.16,157.05,157.13,46055.0,152.4432,152.4432,152.3365,152.4141,46055.0
2021-10-18 15:30:00,157.12,157.14,157.03,157.03,58337.0,152.4044,152.4238,152.3171,152.3171,58337.0
2021-10-18 15:35:00,157.02,157.1,157.02,157.07,78249.0,152.3074,152.385,152.3074,152.3559,78249.0
2021-10-18 15:40:00,157.08,157.1,156.98,157.0,75879.0,152.3656,152.385,152.2686,152.288,75879.0
2021-10-18 15:45:00,157.0,157.15,156.97,157.09,216988.0,152.288,152.4335,152.2589,152.3753,216988.0
2021-10-18 15:50:00,157.09,157.25,157.01,157.2,383891.0,152.3753,152.5305,152.2977,152.482,383891.0
2021-10-18 15:55:00,157.2,157.31,157.17,157.21,344381.0,152.482,152.5887,152.4529,152.4917,344381.0
2021-10-19 09:30:00,157.66,157.74,157.34,157.47,202504.0,152.9282,153.0058,152.6178,152.7439,202504.0
2021-10-19 09:35:00,157.47,157.91,157.33,157.91,114934.0,152.7439,153.1707,152.6081,153.1707,114934.0
2021-10-19 09:40:00,157.92,158.03,157.59,157.61,122000.0,153.1804,153.2871,152.8603,152.8797,122000.0
2021-10-19 09:45:00,157.62,158.03,157.59,157.89,152374.0,152.8894,153.2871,152.8603,153.1513,152374.0
2021-10-19 09:50:00,157.9,158.13,157.9,158.13,103465.0,153.161,153.3841,153.161,153.3841,103465.0
2021-10-19 09:55:00,158.14,158.14,157.7,157.85,101947.0,153.3938,153.3938,152.967,153.1125,101947.0
2021-10-19 10:00:00,157.85,158.07,157.74,158.06,63089.0,153.1125,153.3259,153.0058,153.3162,63089.0
2021-10-19 10:05:00,158.1,158.29,158.1,158.24,41019.0,153.355,153.5393,153.355,153.4908,41019.0
2021-10-19 10:10:00,158.25,158.36,158.18,158.34,67256.0,153.5005,153.6072,153.4326,153.5878,67256.0
2021-10-19 10:15:00,158.35,158.43,158.15,158.28,78480.0,153.5975,153.6751,153.4035,153.5296,78480.0
2021-10-19 10:20:00,158.28,158.37,158.24,158.35,46934.0,153.5296,153.6169,153.4908,153.5975,46934.0
2021-10-19 10:25:00,158.34,158.49,158.3,158.47,60197.0,153.5878,153.7333,153.549,153.7139,60197.0
2021-10-19 10:30:00,158.48,158.49,158.21,158.25,80742.0,153.7236,153.7333,153.4617,153.5005,80742.0
2021-10-19 10:35:00,158.25,158.28,158.05,158.15,67660.0,153.5005,153.5296,153.3065,153.4035,67660.0
2021-10-19 10:40:00,158.16,158.28,158.14,158.16,52821.0,153.4132,153.5296,153.3938,153.4132,52821.0
2021-10-19 10:45:00,158.17,158.3,158.15,158.24,45609.0,153.4229,153.549,153.4035,153.4908,45609.0
2021-10-19 10:50:00,158.23,158.33,158.22,158.31,46717.0,153.4811,153.5781,153.4714,153.5587,46717.0
2021-10-19 10:55:00,158.34,158.54,158.34,158.51,113544.0,153.5878,153.7818,153.5878,153.7527,113544.0
2021-10-19 11:00:00,158.52,158.65,158.51,158.57,52979.0,153.7624,153.8885,153.7527,153.8109,52979.0
2021-10-19 11:05:00,158.57,158.58,158.46,158.49,42152.0,153.8109,153.8206,153.7042,153.7333,42152.0
2021-10-19 11:10:00,158.48,158.55,158.46,158.54,42347.0,153.7236,153.7915,153.7042,153.7818,42347.0
2021-10-19 11:15:00,158.55,158.62,158.42,158.46,482647.0,153.7915,153.8594,153.6654,153.7042,482647.0
2021-10-19 11:20:00,158.46,158.53,158.41,158.41,38939.0,153.7042,153.7721,153.6557,153.6557,38939.0
2021-10-19 11:25:00,158.41,158.53,158.41,158.53,31077.0,153.6557,153.7721,153.6557,153.7721,31077.0
2021-10-19 11:30:00,158.53,158.6,158.5,158.53,44207.0,153.7721,153.84,153.743,153.7721,44207.0
2021-10-19 11:35:00,158.52,158.57,158.48,158.52,38673.0,153.7624,153.8109,153.7236,153.7624,38673.0
2021-10-19 11:40:00,158.52,158.64,158.5,158.63,44839.0,153.7624,153.8788,153.743,153.8691,44839.0
2021-10-19 11:45:00,158.64,158.71,158.58,158.63,63153.0,153.8788,153.9467,153.8206,153.8691,63153.0
2021-10-19 11:50:00,158.64,158.66,158.56,158.64,63606.0,153.8788,153.8982,153.8012,153.8788,63606.0
2021-10-19 11:55:00,158.64,158.65,158.57,158.62,42829.0,153.8788,153.8885,153.8109,153.8594,42829.0
2021-10-19 12:00:00,158.62,158.62,158.51,158.56,37049.0,153.8594,153.8594,153.7527,153.8012,37049.0
2021-10-19 12:05:00,158.56,158.61,158.53,158.58,26285.0,153.8012,153.8497,153.7721,153.8206,26285.0
2021-10-19 12:10:00,158.58,158.6,158.54,158.59,60283.0,153.8206,153.84,153.7818,153.8303,60283.0
2021-10-19 12:15:00,158.59,158.6,158.52,158.55,45334.0,153.8303,153.84,153.7624,153.7915,45334.0
2021-10-19 12:20:00,158.55,158.58,158.52,158.57,31515.0,153.7915,153.8206,153.7624,153.8109,31515.0
2021-10-19 12:25:00,158.58,158.65,158.54,158.64,53492.0,153.8206,153.8885,153.7818,153.8788,53492.0
2021-10-19 12:30:00,158.64,158.68,158.64,158.65,41083.0,153.8788,153.9176,153.8788,153.8885,41083.0
2021-10-19 12:35:00,158.64,158.68,158.59,158.62,78185.0,153.8788,153.9176,153.8303,153.8594,78185.0
2021-10-19 12:40:00,158.62,158.66,158.61,158.65,33571.0,153.8594,153.8982,153.8497,153.8885,33571.0
2021-10-19 12:45:00,158.65,158.68,158.64,158.65,27312.0,153.8885,153.9176,153.8788,153.8885,27312.0
2021-10-19 12:50:00,158.65,158.65,158.58,158.61,52445.0,153.8885,153.8885,153.8206,153.8497,52445.0
2021-10-19 12:55:00,158.61,158.76,158.61,158.74,27522.0,153.8497,153.9952,153.8497,153.9758,27522.0
2021-10-19 13:00:00,158.74,158.75,158.64,158.72,46993.0,153.9758,153.9855,153.8788,153.9564,46993.0
2021-10-19 13:05:00,158.71,158.72,158.65,158.69,40649.0,153.9467,153.9564,153.8885,153.9273,40649.0
2021-10-19 13:10:00,158.68,158.75,158.64,158.74,26857.0,153.9176,153.9855,153.8788,153.9758,26857.0
2021-10-19 13:15:00,158.73,158.75,158.69,158.72,15849.0,153.9661,153.9855,153.9273,153.9564,15849.0
2021-10-19 13:20:00,158.72,158.79,158.71,158.78,20854.0,153.9564,154.0243,153.9467,154.0146,20854.0
2021-10-19 13:25:00,158.78,158.78,158.68,158.68,24753.0,154.0146,154.0146,153.9176,153.9176,24753.0
2021-10-19 13:30:00,158.69,158.73,158.67,158.71,38018.0,153.9273,153.9661,153.9079,153.9467,38018.0
2021-10-19 13:35:00,158.7,158.73,158.64,158.72,17925.0,153.937,153.9661,153.8788,153.9564,17925.0
2021-10-19 13:40:00,158.73,158.73,158.68,158.72,32748.0,153.9661,153.9661,153.9176,153.9564,32748.0
2021-10-19 13:45:00,158.72,158.77,158.67,158.68,21969.0,153.9564,154.0049,153.9079,153.9176,21969.0
2021-10-19 13:50:00,158.68,158.69,158.65,158.66,18585.0,153.9176,153.9273,153.8885,153.8982,18585.0
2021-10-19 13:55:00,158.67,158.74,158.66,158.73,35350.0,153.9079,153.9758,153.8982,153.9661,35350.0
2021-10-19 14:00:00,158.73,158.74,158.7,158.72,36109.0,153.9661,153.9758,153.937,153.9564,36109.0
2021-10-19 14:05:00,158.73,158.74,158.67,158.68,28257.0,153.9661,153.9758,153.9079,153.9176,28257.0
2021-10-19 14:10:00,158.67,158.73,158.66,158.66,22723.0,153.9079,153.9661,153.8982,153.8982,22723.0
2021-10-19 14:15:00,158.67,158.67,158.63,158.66,20520.0,153.9079,153.9079,153.8691,153.8982,20520.0
2021-10-19 14:20:00,158.65,158.65,158.54,158.56,35234.0,153.8885,153.8885,153.7818,153.8012,35234.0
2021-10-19 14:25:00,158.56,158.57,158.48,158.49,31733.0,153.8012,153.8109,153.7236,153.7333,31733.0
2021-10-19 14:30:00,158.5,158.54,158.32,158.4,90791.0,153.743,153.7818,153.5684,153.646,90791.0
2021-10-19 14:35:00,158.39,158.43,158.34,158.41,56866.0,153.6363,153.6751,153.5878,153.6557,56866.0
2021-10-19 14:40:00,158.41,158.49,158.37,158.47,28584.0,153.6557,153.7333,153.6169,153.7139,28584.0
2021-10-19 14:45:00,158.48,158.49,158.43,158.46,34115.0,153.7236,153.7333,153.6751,153.7042,34115.0
2021-10-19 14:50:00,158.47,158.48,158.39,158.42,36444.0,153.7139,153.7236,153.6363,153.6654,36444.0
2021-10-19 14:55:00,158.41,158.48,158.38,158.47,23599.0,153.6557,153.7236,153.6266,153.7139,23599.0
2021-10-19 15:00:00,158.46,158.59,158.43,158.56,25292.0,153.7042,153.8303,153.6751,153.8012,25292.0
2021-10-19 15:05:00,158.57,158.65,158.56,158.63,18423.0,153.8109,153.8885,153.8012,153.8691,18423.0
2021-10-19 15:10:00,158.64,158.74,158.62,158.72,27634.0,153.8788,153.9758,153.8594,153.9564,27634.0
2021-10-19 15:15:00,158.72,158.78,158.68,158.76,44819.0,153.9564,154.0146,153.9176,153.9952,44819.0
2021-10-19 15:20:00,158.77,158.78,158.6,158.6,65240.0,154.0049,154.0146,153.84,153.84,65240.0
2021-10-19 15:25:00,158.61,158.67,158.6,158.67,73925.0,153.8497,153.9079,153.84,153.9079,73925.0
2021-10-19 15:30:00,158.67,158.67,158.5,158.52,71424.0,153.9079,153.9079,153.743,153.7624,71424.0
2021-10-19 15:35:00,158.52,158.62,158.52,158.56,48952.0,153.7624,153.8594,153.7624,153.8012,48952.0
2021-10-19 15:40:00,158.56,158.63,158.55,158.56,55808.0,153.8012,153.8691,153.7915,153.8012,55808.0
2021-10-19 15:45:00,158.56,158.7,158.53,158.64,89004.0,153.8012,153.937,153.7721,153.8788,89004.0
2021-10-19 15:50:00,158.64,158.67,158.49,158.61,250576.0,153.8788,153.9079,153.7333,153.8497,250576.0
2021-10-19 15:55:00,158.61,158.79,158.59,158.79,223964.0,153.8497,154.0243,153.8303,154.0243,223964.0
2021-10-20 09:30:00,158.94,159.08,158.84,158.88,126631.0,154.1698,154.3056,154.0728,154.1116,126631.0
2021-10-20 09:35:00,158.87,159.11,158.73,159.08,84526.0,154.1019,154.3347,153.9661,154.3056,84526.0
2021-10-20 09:40:00,159.06,159.12,158.87,158.91,79525.0,154.2862,154.3444,154.1019,154.1407,79525.0
2021-10-20 09:45:00,158.93,159.12,158.88,159.12,44979.0,154.1601,154.3444,154.1116,154.3444,44979.0
2021-10-20 09:50:00,159.14,159.17,158.73,158.75,83385.0,154.3638,154.3929,153.9661,153.9855,83385.0
2021-10-20 09:55:00,158.76,158.85,158.62,158.74,45761.0,153.9952,154.0825,153.8594,153.9758,45761.0
2021-10-20 10:00:00,158.73,158.73,158.4,158.48,58271.0,153.9661,153.9661,153.646,153.7236,58271.0
2021-10-20 10:05:00,158.49,158.66,158.42,158.62,45977.0,153.7333,153.8982,153.6654,153.8594,45977.0
2021-10-20 10:10:00,158.61,158.81,158.56,158.77,41925.0,153.8497,154.0437,153.8012,154.0049,41925.0
2021-10-20 10:15:00,158.79,158.83,158.7,158.78,55997.0,154.0243,154.0631,153.937,154.0146,55997.0
2021-10-20 10:20:00,158.79,158.93,158.75,158.9,48435.0,154.0243,154.1601,153.9855,154.131,48435.0
2021-10-20 10:25:00,158.91,158.98,158.81,158.97,30290.0,154.1407,154.2086,154.0437,154.1989,30290.0
2021-10-20 10:30:00,158.98,159.02,158.9,159.01,57576.0,154.2086,154.2474,154.131,154.2377,57576.0
2021-10-20 10:35:00,158.97,158.98,158.79,158.79,26635.0,154.1989,154.2086,154.0243,154.0243,26635.0
2021-10-20 10:40:00,158.79,158.84,158.72,158.75,42790.0,154.0243,154.0728,153.9564,153.9855,42790.0
2021-10-20 10:45:00,158.73,158.76,158.64,158.71,45110.0,153.9661,153.9952,153.8788,153.9467,45110.0
2021-10-20 10:50:00,158.71,158.79,158.67,158.7,155893.0,153.9467,154.0243,153.9079,153.937,155893.0
2021-10-20 10:55:00,158.7,158.76,158.53,158.55,53364.0,153.937,153.9952,153.7721,153.7915,53364.0
2021-10-20 11:00:00,158.55,158.64,158.4,158.41,62670.0,153.7915,153.8788,153.646,153.6557,62670.0
2021-10-20 11:05:00,158.42,158.55,158.41,158.55,54715.0,153.6654,153.7915,153.6557,153.7915,54715.0
2021-10-20 11:10:00,158.54,158.56,158.45,158.47,36686.0,153.7818,153.8012,153.6945,153.7139,36686.0
2021-10-20 11:15:00,158.47,158.64,158.44,158.64,36966.0,153.7139,153.8788,153.6848,153.8788,36966.0
2021-10-20 11:20:00,158.64,158.7,158.61,158.64,37099.0,153.8788,153.937,153.8497,153.8788,37099.0
2021-10-20 11:25:00,158.63,158.66,158.4,158.46,58115.0,153.8691,153.8982,153.646,153.7042,58115.0
2021-10-20 11:30:00,158.45,158.56,158.33,158.49,66054.0,153.6945,153.8012,153.5781,153.7333,66054.0
2021-10-20 11:35:00,158.5,158.53,158.37,158.38,37682.0,153.743,153.7721,153.6169,153.6266,37682.0
2021-10-20 11:40:00,158.38,158.49,158.33,158.46,29551.0,153.6266,153.7333,153.5781,153.7042,29551.0
2021-10-20 11:45:00,158.47,158.59,158.46,158.48,47677.0,153.7139,153.8303,153.7042,153.7236,47677.0
2021-10-20 11:50:00,158.51,158.6,158.47,158.58,36754.0,153.7527,153.84,153.7139,153.8206,36754.0
2021-10-20 11:55:00,158.6,158.65,158.57,158.64,48602.0,153.84,153.8885,153.8109,153.8788,48602.0
2021-10-20 12:00:00,158.63,158.64,158.53,158.56,61922.0,153.8691,153.8788,153.7721,153.8012,61922.0
2021-10-20 12:05:00,158.55,158.56,158.45,158.51,144694.0,153.7915,153.8012,153.6945,153.7527,144694.0
2021-10-20 12:10:00,158.51,158.51,158.45,158.49,92351.0,153.7527,153.7527,153.6945,153.7333,92351.0
2021-10-20 12:15:00,158.49,158.5,158.39,158.45,36986.0,153.7333,153.743,153.6363,153.6945,36986.0
2021-10-20 12:20:00,158.44,158.46,158.39,158.44,21366.0,153.6848,153.7042,153.6363,153.6848,21366.0
2021-10-20 12:25:00,158.45,158.48,158.39,158.4,24418.0,153.6945,153.7236,153.6363,153.646,24418.0
2021-10-20 12:30:00,158.4,158.53,158.37,158.5,27875.0,153.646,153.7721,153.6169,153.743,27875.0
2021-10-20 12:35:00,158.5,158.5,158.42,158.42,15367.0,153.743,153.743,153.6654,153.6654,15367.0
2021-10-20 12:40:00,158.44,158.46,158.29,158.33,30325.0,153.6848,153.7042,153.5393,153.5781,30325.0
2021-10-20 12:45:00,158.34,158.46,158.31,158.46,30352.0,153.5878,153.7042,153.5587,153.7042,30352.0
2021-10-20 12:50:00,158.47,158.48,158.37,158.4,30314.0,153.7139,153.7236,153.6169,153.646,30314.0
2021-10-20 12:55:00,158.4,158.43,158.36,158.43,20972.0,153.646,153.6751,153.6072,153.6751,20972.0
2021-10-20 13:00:00,158.43,158.46,158.31,158.35,51602.0,153.6751,153.7042,153.5587,153.5975,51602.0
2021-10-20 13:05:00,158.34,158.36,158.12,158.13,36016.0,153.5878,153.6072,153.3744,153.3841,36016.0
2021-10-20 13:10:00,158.13,158.2,158.11,158.12,30653.0,153.3841,153.452,153.3647,153.3744,30653.0
2021-10-20 13:15:00,158.11,158.15,157.86,157.88,67614.0,153.3647,153.4035,153.1222,153.1416,67614.0
2021-10-20 13:20:00,157.88,157.89,157.66,157.88,54053.0,153.1416,153.1513,152.9282,153.1416,54053.0
2021-10-20 13:25:00,157.87,157.93,157.83,157.92,34540.0,153.1319,153.1901,153.0931,153.1804,34540.0
2021-10-20 13:30:00,157.92,157.92,157.8,157.89,59008.0,153.1804,153.1804,153.064,153.1513,59008.0
2021-10-20 13:35:00,157.9,157.97,157.89,157.95,42738.0,153.161,153.2289,153.1513,153.2095,42738.0
2021-10-20 13:40:00,157.95,157.96,157.85,157.91,58860.0,153.2095,153.2192,153.1125,153.1707,58860.0
2021-10-20 13:45:00,157.91,157.95,157.86,157.93,36287.0,153.1707,153.2095,153.1222,153.1901,36287.0
2021-10-20 13:50:00,157.93,158.04,157.91,158.03,27934.0,153.1901,153.2968,153.1707,153.2871,27934.0
2021-10-20 13:55:00,158.03,158.04,157.95,158.02,30630.0,153.2871,153.2968,153.2095,153.2774,30630.0
2021-10-20 14:00:00,158.02,158.12,157.98,158.12,51802.0,153.2774,153.3744,153.2386,153.3744,51802.0
2021-10-20 14:05:00,158.11,158.15,158.08,158.14,66329.0,153.3647,153.4035,153.3356,153.3938,66329.0
2021-10-20 14:10:00,158.13,158.2,158.1,158.18,47771.0,153.3841,153.452,153.355,153.4326,47771.0
2021-10-20 14:15:00,158.18,158.23,158.14,158.14,48024.0,153.4326,153.4811,153.3938,153.3938,48024.0
2021-10-20 14:20:00,158.14,158.17,158.09,158.1,32284.0,153.3938,153.4229,153.3453,153.355,32284.0
2021-10-20 14:25:00,158.1,158.17,158.1,158.16,30181.0,153.355,153.4229,153.355,153.4132,30181.0
2021-10-20 14:30:00,158.16,158.22,158.14,158.21,35565.0,153.4132,153.4714,153.3938,153.4617,35565.0
2021-10-20 14:35:00,158.21,158.24,158.18,158.22,34179.0,153.4617,153.4908,153.4326,153.4714,34179.0
2021-10-20 14:40:00,158.22,158.29,158.17,158.17,42650.0,153.4714,153.5393,153.4229,153.4229,42650.0
2021-10-20 14:45:00,158.17,158.23,158.17,158.21,32183.0,153.4229,153.4811,153.4229,153.4617,32183.0
2021-10-20 14:50:00,158.21,158.29,158.19,158.26,36406.0,153.4617,153.5393,153.4423,153.5102,36406.0
2021-10-20 14:55:00,158.26,158.32,158.22,158.25,32720.0,153.5102,153.5684,153.4714,153.5005,32720.0
2021-10-20 15:00:00,158.25,158.31,158.24,158.25,39061.0,153.5005,153.5587,153.4908,153.5005,39061.0
2021-10-20 15:05:00,158.25,158.36,158.24,158.35,93227.0,153.5005,153.6072,153.4908,153.5975,93227.0
2021-10-20 15:10:00,158.34,158.37,158.26,158.29,50043.0,153.5878,153.6169,153.5102,153.5393,50043.0
2021-10-20 15:15:00,158.28,158.29,158.21,158.29,60726.0,153.5296,153.5393,153.4617,153.5393,60726.0
2021-10-20 15:20:00,158.29,158.29,158.21,158.24,56157.0,153.5393,153.5393,153.4617,153.4908,56157.0
2021-10-20 15:25:00,158.23,158.26,158.21,158.21,59409.0,153.4811,153.5102,153.4617,153.4617,59409.0
2021-10-20 15:30:00,158.19,158.2,158.13,158.2,97522.0,153.4423,153.452,153.3841,153.452,97522.0
2021-10-20 15:35:00,158.19,158.19,158.08,158.08,88807.0,153.4423,153.4423,153.3356,153.3356,88807.0
2021-10-20 15:40:00,158.08,158.24,158.08,158.22,102460.0,153.3356,153.4908,153.3356,153.4714,102460.0
2021-10-20 15:45:00,158.22,158.31,158.17,158.18,172137.0,153.4714,153.5587,153.4229,153.4326,172137.0
2021-10-20 15:50:00,158.18,158.23,158.12,158.15,220218.0,153.4326,153.4811,153.3744,153.4035,220218.0
2021-10-20 15:55:00,158.15,158.36,158.13,158.35,313454.0,153.4035,153.6072,153.3841,153.5975,313454.0
2021-10-21 09:30:00,157.87,157.94,157.54,157.72,128812.0,153.1319,153.1998,152.8118,152.9864,128812.0
2021-10-21 09:35:00,157.72,157.87,157.67,157.81,79633.0,152.9864,153.1319,152.9379,153.0737,79633.0
2021-10-21 09:40:00,157.8,157.86,157.76,157.82,54788.0,153.064,153.1222,153.0252,153.0834,54788.0
2021-10-21 09:45:00,157.83,157.9,157.8,157.8,105379.0,153.0931,153.161,153.064,153.064,105379.0
2021-10-21 09:50:00,157.81,158.06,157.81,158.02,68257.0,153.0737,153.3162,153.0737,153.2774,68257.0
2021-10-21 09:55:00,158.01,158.13,157.98,157.99,103029.0,153.2677,153.3841,153.2386,153.2483,103029.0
2021-10-21 10:00:00,157.99,158.1,157.92,158.09,79171.0,153.2483,153.355,153.1804,153.3453,79171.0
2021-10-21 10:05:00,158.09,158.15,157.99,158.14,134536.0,153.3453,153.4035,153.2483,153.3938,134536.0
2021-10-21 10:10:00,158.15,158.15,158.01,158.14,50728.0,153.4035,153.4035,153.2677,153.3938,50728.0
2021-10-21 10:15:00,158.15,158.2,158.12,158.14,39438.0,153.4035,153.452,153.3744,153.3938,39438.0
2021-10-21 10:20:00,158.16,158.19,158.07,158.13,41341.0,153.4132,153.4423,153.3259,153.3841,41341.0
2021-10-21 10:25:00,158.13,158.34,158.12,158.33,42032.0,153.3841,153.5878,153.3744,153.5781,42032.0
2021-10-21 10:30:00,158.33,158.35,158.24,158.24,38765.0,153.5781,153.5975,153.4908,153.4908,38765.0
2021-10-21 10:35:00,158.24,158.26,158.19,158.23,26195.0,153.4908,153.5102,153.4423,153.4811,26195.0
2021-10-21 10:40:00,158.23,158.3,158.19,158.3,25379.0,153.4811,153.549,153.4423,153.549,25379.0
2021-10-21 10:45:00,158.3,158.36,158.27,158.33,30354.0,153.549,153.6072,153.5199,153.5781,30354.0
2021-10-21 10:50:00,158.34,158.37,158.32,158.33,26677.0,153.5878,153.6169,153.5684,153.5781,26677.0
2021-10-21 10:55:00,158.34,158.39,158.32,158.32,28943.0,153.5878,153.6363,153.5684,153.5684,28943.0
2021-10-21 11:00:00,158.33,158.49,158.33,158.37,68760.0,153.5781,153.7333,153.5781,153.6169,68760.0
2021-10-21 11:05:00,158.37,158.38,158.26,158.33,53839.0,153.6169,153.6266,153.5102,153.5781,53839.0
2021-10-21 11:10:00,158.33,158.44,158.31,158.43,51840.0,153.5781,153.6848,153.5587,153.6751,51840.0
2021-10-21 11:15:00,158.43,158.43,158.27,158.29,31032.0,153.6751,153.6751,153.5199,153.5393,31032.0
2021-10-21 11:20:00,158.3,158.3,158.15,158.27,48077.0,153.549,153.549,153.4035,153.5199,48077.0
2021-10-21 11:25:00,158.28,158.35,158.08,158.09,50029.0,153.5296,153.5975,153.3356,153.3453,50029.0
2021-10-21 11:30:00,158.09,158.15,158.03,158.06,42345.0,153.3453,153.4035,153.2871,153.3162,42345.0
2021-10-21 11:35:00,158.06,158.2,158.05,158.19,33576.0,153.3162,153.452,153.3065,153.4423,33576.0
2021-10-21 11:40:00,158.19,158.24,158.13,158.21,31381.0,153.4423,153.4908,153.3841,153.4617,31381.0
2021-10-21 11:45:00,158.21,158.28,158.19,158.25,30477.0,153.4617,153.5296,153.4423,153.5005,30477.0
2021-10-21 11:50:00,158.25,158.27,158.16,158.18,24860.0,153.5005,153.5199,153.4132,153.4326,24860.0
2021-10-21 11:55:00,158.18,158.27,158.18,158.24,27488.0,153.4326,153.5199,153.4326,153.4908,27488.0
2021-10-21 12:00:00,158.25,158.38,158.23,158.23,53420.0,153.5005,153.6266,153.4811,153.4811,53420.0
2021-10-21 12:05:00,158.23,158.24,157.98,158.08,42187.0,153.4811,153.4908,153.2386,153.3356,42187.0
2021-10-21 12:10:00,158.07,158.19,157.99,158.19,43197.0,153.3259,153.4423,153.2483,153.4423,43197.0
2021-10-21 12:15:00,158.19,158.24,158.13,158.22,19547.0,153.4423,153.4908,153.3841,153.4714,19547.0
2021-10-21 12:20:00,158.22,158.31,158.2,158.26,26870.0,153.4714,153.5587,153.452,153.5102,26870.0
2021-10-21 12:25:00,158.25,158.29,158.24,158.25,40682.0,153.5005,153.5393,153.4908,153.5005,40682.0
2021-10-21 12:30:00,158.24,158.27,158.14,158.15,42357.0,153.4908,153.5199,153.3938,153.4035,42357.0
2021-10-21 12:35:00,158.15,158.18,158.09,158.13,42274.0,153.4035,153.4326,153.3453,153.3841,42274.0
2021-10-21 12:40:00,158.13,158.16,158.08,158.12,41293.0,153.3841,153.4132,153.3356,153.3744,41293.0
2021-10-21 12:45:00,158.12,158.19,158.1,158.12,51306.0,153.3744,153.4423,153.355,153.3744,51306.0
2021-10-21 12:50:00,158.12,158.23,158.1,158.23,33004.0,153.3744,153.4811,153.355,153.4811,33004.0
2021-10-21 12:55:00,158.23,158.31,158.21,158.29,31014.0,153.4811,153.5587,153.4617,153.5393,31014.0
2021-10-21 13:00:00,158.28,158.3,158.25,158.28,22563.0,153.5296,153.549,153.5005,153.5296,22563.0
2021-10-21 13:05:00,158.28,158.32,158.24,158.28,29778.0,153.5296,153.5684,153.4908,153.5296,29778.0
2021-10-21 13:10:00,158.28,158.28,158.16,158.19,26284.0,153.5296,153.5296,153.4132,153.4423,26284.0
2021-10-21 13:15:00,158.19,158.22,158.16,158.18,21280.0,153.4423,153.4714,153.4132,153.4326,21280.0
2021-10-21 13:20:00,158.18,158.25,158.16,158.25,15104.0,153.4326,153.5005,153.4132,153.5005,15104.0
2021-10-21 13:25:00,158.25,158.27,158.22,158.25,19924.0,153.5005,153.5199,153.4714,153.5005,19924.0
2021-10-21 13:30:00,158.26,158.29,158.24,158.28,18960.0,153.5102,153.5393,153.4908,153.5296,18960.0
2021-10-21 13:35:00,158.28,158.33,158.27,158.33,47680.0,153.5296,153.5781,153.5199,153.5781,47680.0
2021-10-21 13:40:00,158.32,158.36,158.3,158.3,42086.0,153.5684,153.6072,153.549,153.549,42086.0
2021-10-21 13:45:00,158.3,158.31,158.24,158.28,32261.0,153.549,153.5587,153.4908,153.5296,32261.0
2021-10-21 13:50:00,158.28,158.28,158.14,158.15,34841.0,153.5296,153.5296,153.3938,153.4035,34841.0
2021-10-21 13:55:00,158.18,158.24,158.14,158.19,33780.0,153.4326,153.4908,153.3938,153.4423,33780.0
2021-10-21 14:00:00,158.2,158.27,158.17,158.24,25401.0,153.452,153.5199,153.4229,153.4908,25401.0
2021-10-21 14:05:00,158.24,158.28,158.19,158.2,19003.0,153.4908,153.5296,153.4423,153.452,19003.0
2021-10-21 14:10:00,158.2,158.21,158.15,158.19,23264.0,153.452,153.4617,153.4035,153.4423,23264.0
2021-10-21 14:15:00,158.2,158.35,158.2,158.33,31008.0,153.452,153.5975,153.452,153.5781,31008.0
2021-10-21 14:20:00,158.32,158.32,158.22,158.27,27159.0,153.5684,153.5684,153.4714,153.5199,27159.0
2021-10-21 14:25:00,158.28,158.34,158.27,158.31,20419.0,153.5296,153.5878,153.5199,153.5587,20419.0
2021-10-21 14:30:00,158.3,158.37,158.3,158.37,19858.0,153.549,153.6169,153.549,153.6169,19858.0
2021-10-21 14:35:00,158.36,158.37,158.31,158.34,25791.0,153.6072,153.6169,153.5587,153.5878,25791.0
2021-10-21 14:40:00,158.34,158.35,158.29,158.33,19890.0,153.5878,153.5975,153.5393,153.5781,19890.0
2021-10-21 14:45:00,158.33,158.36,158.29,158.35,30271.0,153.5781,153.6072,153.5393,153.5975,30271.0
2021-10-21 14:50:00,158.34,158.37,158.32,158.37,27573.0,153.5878,153.6169,153.5684,153.6169,27573.0
2021-10-21 14:55:00,158.36,158.41,158.34,158.41,31974.0,153.6072,153.6557,153.5878,153.6557,31974.0
2021-10-21 15:00:00,158.42,158.56,158.41,158.55,67569.0,153.6654,153.8012,153.6557,153.7915,67569.0
2021-10-21 15:05:00,158.56,158.61,158.54,158.58,54723.0,153.8012,153.8497,153.7818,153.8206,54723.0
2021-10-21 15:10:00,158.58,158.62,158.57,158.61,56997.0,153.8206,153.8594,153.8109,153.8497,56997.0
2021-10-21 15:15:00,158.61,158.74,158.59,158.7,65728.0,153.8497,153.9758,153.8303,153.937,65728.0
2021-10-21 15:20:00,158.7,158.81,158.69,158.78,81962.0,153.937,154.0437,153.9273,154.0146,81962.0
2021-10-21 15:25:00,158.79,158.83,158.72,158.8,78899.0,154.0243,154.0631,153.9564,154.034,78899.0
2021-10-21 15:30:00,158.8,158.82,158.71,158.74,109787.0,154.034,154.0534,153.9467,153.9758,109787.0
2021-10-21 15:35:00,158.73,158.77,158.68,158.7,58699.0,153.9661,154.0049,153.9176,153.937,58699.0
2021-10-21 15:40:00,158.69,158.7,158.64,158.69,72354.0,153.9273,153.937,153.8788,153.9273,72354.0
2021-10-21 15:45:00,158.69,158.73,158.64,158.72,64887.0,153.9273,153.9661,153.8788,153.9564,64887.0
2021-10-21 15:50:00,158.73,158.81,158.66,158.81,165784.0,153.9661,154.0437,153.8982,154.0437,165784.0
2021-10-21 15:55:00,158.82,159.05,158.78,158.91,286484.0,154.0534,154.2765,154.0146,154.1407,286484.0
2021-10-22 09:30:00,158.9,159.01,158.59,159.0,143220.0,154.131,154.2377,153.8303,154.228,143220.0
2021-10-22 09:35:00,159.0,159.37,159.0,159.3,76173.0,154.228,154.5869,154.228,154.519,76173.0
2021-10-22 09:40:00,159.31,159.5,159.3,159.41,60915.0,154.5287,154.7129,154.519,154.6257,60915.0
2021-10-22 09:45:00,159.4,159.44,158.86,158.96,161971.0,154.616,154.6548,154.0922,154.1892,161971.0
2021-10-22 09:50:00,158.95,159.19,158.8,159.17,84443.0,154.1795,154.4123,154.034,154.3929,84443.0
2021-10-22 09:55:00,159.17,159.36,159.15,159.3,63673.0,154.3929,154.5772,154.3735,154.519,63673.0
2021-10-22 10:00:00,159.31,159.41,159.23,159.41,70331.0,154.5287,154.6257,154.4511,154.6257,70331.0
2021-10-22 10:05:00,159.41,159.52,159.32,159.48,48687.0,154.6257,154.7323,154.5384,154.6935,48687.0
2021-10-22 10:10:00,159.49,159.49,159.17,159.3,55903.0,154.7032,154.7032,154.3929,154.519,55903.0
2021-10-22 10:15:00,159.31,159.43,159.26,159.32,39389.0,154.5287,154.6451,154.4802,154.5384,39389.0
2021-10-22 10:20:00,159.31,159.42,159.26,159.4,37849.0,154.5287,154.6354,154.4802,154.616,37849.0
2021-10-22 10:25:00,159.39,159.56,159.36,159.56,38184.0,154.6063,154.7711,154.5772,154.7711,38184.0
2021-10-22 10:30:00,159.56,159.56,159.24,159.33,41396.0,154.7711,154.7711,154.4608,154.5481,41396.0
2021-10-22 10:35:00,159.35,159.38,159.15,159.17,26935.0,154.5675,154.5966,154.3735,154.3929,26935.0
2021-10-22 10:40:00,159.17,159.18,159.01,159.1,41745.0,154.3929,154.4026,154.2377,154.325,41745.0
2021-10-22 10:45:00,159.09,159.22,159.01,159.02,24892.0,154.3153,154.4414,154.2377,154.2474,24892.0
2021-10-22 10:50:00,159.02,159.03,158.91,158.92,33809.0,154.2474,154.2571,154.1407,154.1504,33809.0
2021-10-22 10:55:00,158.94,159.1,158.94,159.05,18594.0,154.1698,154.325,154.1698,154.2765,18594.0
2021-10-22 11:00:00,159.05,159.16,158.98,159.05,33609.0,154.2765,154.3832,154.2086,154.2765,33609.0
2021-10-22 11:05:00,159.06,159.15,159.0,159.03,29815.0,154.2862,154.3735,154.228,154.2571,29815.0
2021-10-22 11:10:00,159.04,159.04,158.89,158.92,35456.0,154.2668,154.2668,154.1213,154.1504,35456.0
2021-10-22 11:15:00,158.9,158.91,158.48,158.59,64924.0,154.131,154.1407,153.7236,153.8303,64924.0
2021-10-22 11:20:00,158.6,158.62,158.23,158.26,80920.0,153.84,153.8594,153.4811,153.5102,80920.0
2021-10-22 11:25:00,158.27,158.42,158.18,158.4,51580.0,153.5199,153.6654,153.4326,153.646,51580.0
2021-10-22 11:30:00,158.4,158.47,158.24,158.29,54905.0,153.646,153.7139,153.4908,153.5393,54905.0
2021-10-22 11:35:00,158.29,158.32,157.88,158.03,102135.0,153.5393,153.5684,153.1416,153.2871,102135.0
2021-10-22 11:40:00,158.02,158.12,157.87,158.02,100326.0,153.2774,153.3744,153.1319,153.2774,100326.0
2021-10-22 11:45:00,158.0,158.02,157.75,157.83,54692.0,153.258,153.2774,153.0155,153.0931,54692.0
2021-10-22 11:50:00,157.84,158.12,157.82,158.11,68401.0,153.1028,153.3744,153.0834,153.3647,68401.0
2021-10-22 11:55:00,158.07,158.25,158.07,158.17,32880.0,153.3259,153.5005,153.3259,153.4229,32880.0
2021-10-22 12:00:00,158.16,158.26,158.0,158.22,50713.0,153.4132,153.5102,153.258,153.4714,50713.0
2021-10-22 12:05:00,158.23,158.32,158.21,158.25,32876.0,153.4811,153.5684,153.4617,153.5005,32876.0
2021-10-22 12:10:00,158.24,158.33,158.08,158.31,22438.0,153.4908,153.5781,153.3356,153.5587,22438.0
2021-10-22 12:15:00,158.31,158.38,158.24,158.32,30349.0,153.5587,153.6266,153.4908,153.5684,30349.0
2021-10-22 12:20:00,158.29,158.3,158.15,158.16,22856.0,153.5393,153.549,153.4035,153.4132,22856.0
2021-10-22 12:25:00,158.15,158.37,158.14,158.36,18706.0,153.4035,153.6169,153.3938,153.6072,18706.0
2021-10-22 12:30:00,158.34,158.4,158.32,158.36,23606.0,153.5878,153.646,153.5684,153.6072,23606.0
2021-10-22 12:35:00,158.36,158.49,158.36,158.48,34707.0,153.6072,153.7333,153.6072,153.7236,34707.0
2021-10-22 12:40:00,158.47,158.64,158.42,158.59,24992.0,153.7139,153.8788,153.6654,153.8303,24992.0
2021-10-22 12:45:00,158.6,158.79,158.57,158.75,26241.0,153.84,154.0243,153.8109,153.9855,26241.0
2021-10-22 12:50:00,158.77,158.77,158.57,158.62,28869.0,154.0049,154.0049,153.8109,153.8594,28869.0
2021-10-22 12:55:00,158.65,158.68,158.47,158.47,26679.0,153.8885,153.9176,153.7139,153.7139,26679.0
2021-10-22 13:00:00,158.49,158.57,158.42,158.45,29149.0,153.7333,153.8109,153.6654,153.6945,29149.0
2021-10-22 13:05:00,158.47,158.61,158.45,158.57,31637.0,153.7139,153.8497,153.6945,153.8109,31637.0
2021-10-22 13:10:00,158.58,158.6,158.49,158.5,26759.0,153.8206,153.84,153.7333,153.743,26759.0
2021-10-22 13:15:00,158.51,158.64,158.47,158.55,22015.0,153.7527,153.8788,153.7139,153.7915,22015.0
2021-10-22 13:20:00,158.56,158.66,158.55,158.57,27255.0,153.8012,153.8982,153.7915,153.8109,27255.0
2021-10-22 13:25:00,158.6,158.66,158.52,158.55,17599.0,153.84,153.8982,153.7624,153.7915,17599.0
2021-10-22 13:30:00,158.55,158.62,158.45,158.58,32441.0,153.7915,153.8594,153.6945,153.8206,32441.0
2021-10-22 13:35:00,158.57,158.68,158.56,158.63,27293.0,153.8109,153.9176,153.8012,153.8691,27293.0
2021-10-22 13:40:00,158.63,158.67,158.48,158.51,39522.0,153.8691,153.9079,153.7236,153.7527,39522.0
2021-10-22 13:45:00,158.51,158.53,158.4,158.4,30127.0,153.7527,153.7721,153.646,153.646,30127.0
2021-10-22 13:50:00,158.39,158.58,158.39,158.47,19703.0,153.6363,153.8206,153.6363,153.7139,19703.0
2021-10-22 13:55:00,158.49,158.51,158.26,158.28,54686.0,153.7333,153.7527,153.5102,153.5296,54686.0
2021-10-22 14:00:00,158.28,158.48,158.28,158.47,29535.0,153.5296,153.7236,153.5296,153.7139,29535.0
2021-10-22 14:05:00,158.48,158.61,158.47,158.56,33631.0,153.7236,153.8497,153.7139,153.8012,33631.0
2021-10-22 14:10:00,158.55,158.59,158.53,158.55,17263.0,153.7915,153.8303,153.7721,153.7915,17263.0
2021-10-22 14:15:00,158.56,158.67,158.52,158.65,34703.0,153.8012,153.9079,153.7624,153.8885,34703.0
2021-10-22 14:20:00,158.66,158.71,158.63,158.68,12427.0,153.8982,153.9467,153.8691,153.9176,12427.0
2021-10-22 14:25:00,158.68,158.81,158.67,158.81,26467.0,153.9176,154.0437,153.9079,154.0437,26467.0
2021-10-22 14:30:00,158.81,159.02,158.8,159.0,42693.0,154.0437,154.2474,154.034,154.228,42693.0
2021-10-22 14:35:00,159.02,159.09,158.91,158.91,34603.0,154.2474,154.3153,154.1407,154.1407,34603.0
2021-10-22 14:40:00,158.91,158.94,158.84,158.85,24749.0,154.1407,154.1698,154.0728,154.0825,24749.0
2021-10-22 14:45:00,158.85,158.86,158.81,158.84,28472.0,154.0825,154.0922,154.0437,154.0728,28472.0
2021-10-22 14:50:00,158.83,158.85,158.7,158.74,31116.0,154.0631,154.0825,153.937,153.9758,31116.0
2021-10-22 14:55:00,158.75,158.76,158.65,158.66,37421.0,153.9855,153.9952,153.8885,153.8982,37421.0
2021-10-22 15:00:00,158.64,158.69,158.53,158.54,33675.0,153.8788,153.9273,153.7721,153.7818,33675.0
2021-10-22 15:05:00,158.56,158.65,158.56,158.6,30655.0,153.8012,153.8885,153.8012,153.84,30655.0
2021-10-22 15:10:00,158.61,158.62,158.49,158.53,52147.0,153.8497,153.8594,153.7333,153.7721,52147.0
2021-10-22 15:15:00,158.53,158.62,158.38,158.39,142573.0,153.7721,153.8594,153.6266,153.6363,142573.0
2021-10-22 15:20:00,158.39,158.49,158.38,158.44,81323.0,153.6363,153.7333,153.6266,153.6848,81323.0
2021-10-22 15:25:00,158.43,158.46,158.35,158.43,116223.0,153.6751,153.7042,153.5975,153.6751,116223.0
2021-10-22 15:30:00,158.43,158.7,158.42,158.65,230602.0,153.6751,153.937,153.6654,153.8885,230602.0
2021-10-22 15:35:00,158.66,158.67,158.44,158.5,168469.0,153.8982,153.9079,153.6848,153.743,168469.0
2021-10-22 15:40:00,158.5,158.54,158.44,158.45,158697.0,153.743,153.7818,153.6848,153.6945,158697.0
2021-10-22 15:45:00,158.45,158.48,158.38,158.47,204230.0,153.6945,153.7236,153.6266,153.7139,204230.0
2021-10-22 15:50:00,158.47,158.52,158.38,158.48,375514.0,153.7139,153.7624,153.6266,153.7236,375514.0
2021-10-22 15:55:00,158.47,158.55,158.35,158.4,449100.0,153.7139,153.7915,153.5975,153.646,449100.0
2021-10-25 09:30:00,159.01,159.38,158.89,159.28,156575.0,154.2377,154.5966,154.1213,154.4996,156575.0
2021-10-25 09:35:00,159.29,159.34,158.65,158.7,160397.0,154.5093,154.5578,153.8885,153.937,160397.0
2021-10-25 09:40:00,158.68,158.68,158.36,158.48,135176.0,153.9176,153.9176,153.6072,153.7236,135176.0
2021-10-25 09:45:00,158.48,158.67,158.31,158.59,144543.0,153.7236,153.9079,153.5587,153.8303,144543.0
2021-10-25 09:50:00,158.57,158.67,158.41,158.56,112155.0,153.8109,153.9079,153.6557,153.8012,112155.0
2021-10-25 09:55:00,158.57,158.79,158.55,158.7,66446.0,153.8109,154.0243,153.7915,153.937,66446.0
2021-10-25 10:00:00,158.72,158.82,158.64,158.68,56905.0,153.9564,154.0534,153.8788,153.9176,56905.0
2021-10-25 10:05:00,158.68,158.68,158.41,158.56,61339.0,153.9176,153.9176,153.6557,153.8012,61339.0
2021-10-25 10:10:00,158.56,158.63,158.4,158.45,47739.0,153.8012,153.8691,153.646,153.6945,47739.0
2021-10-25 10:15:00,158.45,158.64,158.42,158.56,69405.0,153.6945,153.8788,153.6654,153.8012,69405.0
2021-10-25 10:20:00,158.57,158.75,158.49,158.51,70160.0,153.8109,153.9855,153.7333,153.7527,70160.0
2021-10-25 10:25:00,158.5,158.64,158.34,158.63,60715.0,153.743,153.8788,153.5878,153.8691,60715.0
2021-10-25 10:30:00,158.63,158.69,158.58,158.67,50646.0,153.8691,153.9273,153.8206,153.9079,50646.0
2021-10-25 10:35:00,158.66,158.72,158.54,158.63,43198.0,153.8982,153.9564,153.7818,153.8691,43198.0
2021-10-25 10:40:00,158.63,158.69,158.57,158.65,48803.0,153.8691,153.9273,153.8109,153.8885,48803.0
2021-10-25 10:45:00,158.67,158.67,158.58,158.64,34074.0,153.9079,153.9079,153.8206,153.8788,34074.0
2021-10-25 10:50:00,158.63,158.69,158.58,158.68,36576.0,153.8691,153.9273,153.8206,153.9176,36576.0
2021-10-25 10:55:00,158.67,158.7,158.6,158.62,40430.0,153.9079,153.937,153.84,153.8594,40430.0
2021-10-25 11:00:00,158.61,158.68,158.52,158.63,43311.0,153.8497,153.9176,153.7624,153.8691,43311.0
2021-10-25 11:05:00,158.64,158.89,158.64,158.89,46632.0,153.8788,154.1213,153.8788,154.1213,46632.0
2021-10-25 11:10:00,158.9,159.0,158.82,159.0,93250.0,154.131,154.228,154.0534,154.228,93250.0
2021-10-25 11:15:00,159.0,159.02,158.86,158.87,35907.0,154.228,154.2474,154.0922,154.1019,35907.0
2021-10-25 11:20:00,158.87,158.94,158.84,158.89,24871.0,154.1019,154.1698,154.0728,154.1213,24871.0
2021-10-25 11:25:00,158.9,159.02,158.87,159.02,22357.0,154.131,154.2474,154.1019,154.2474,22357.0
2021-10-25 11:30:00,159.01,159.03,158.89,158.9,20699.0,154.2377,154.2571,154.1213,154.131,20699.0
2021-10-25 11:35:00,158.9,158.95,158.86,158.88,24705.0,154.131,154.1795,154.0922,154.1116,24705.0
2021-10-25 11:40:00,158.88,158.96,158.88,158.91,16038.0,154.1116,154.1892,154.1116,154.1407,16038.0
2021-10-25 11:45:00,158.9,158.97,158.85,158.86,15711.0,154.131,154.1989,154.0825,154.0922,15711.0
2021-10-25 11:50:00,158.87,159.04,158.85,158.99,25178.0,154.1019,154.2668,154.0825,154.2183,25178.0
2021-10-25 11:55:00,158.98,159.07,158.95,159.02,26033.0,154.2086,154.2959,154.1795,154.2474,26033.0
2021-10-25 12:00:00,159.04,159.27,159.0,159.25,20308.0,154.2668,154.4899,154.228,154.4705,20308.0
2021-10-25 12:05:00,159.25,159.32,159.24,159.28,28162.0,154.4705,154.5384,154.4608,154.4996,28162.0
2021-10-25 12:10:00,159.29,159.3,159.2,159.23,18704.0,154.5093,154.519,154.422,154.4511,18704.0
2021-10-25 12:15:00,159.22,159.23,159.16,159.19,22258.0,154.4414,154.4511,154.3832,154.4123,22258.0
2021-10-25 12:20:00,159.21,159.26,159.14,159.26,22347.0,154.4317,154.4802,154.3638,154.4802,22347.0
2021-10-25 12:25:00,159.27,159.27,159.21,159.25,26990.0,154.4899,154.4899,154.4317,154.4705,26990.0
2021-10-25 12:30:00,159.26,159.27,159.21,159.25,24363.0,154.4802,154.4899,154.4317,154.4705,24363.0
2021-10-25 12:35:00,159.25,159.39,159.24,159.38,50015.0,154.4705,154.6063,154.4608,154.5966,50015.0
2021-10-25 12:40:00,159.38,159.39,159.32,159.35,26141.0,154.5966,154.6063,154.5384,154.5675,26141.0
2021-10-25 12:45:00,159.34,159.44,159.34,159.4,22910.0,154.5578,154.6548,154.5578,154.616,22910.0
2021-10-25 12:50:00,159.4,159.43,159.38,159.4,18342.0,154.616,154.6451,154.5966,154.616,18342.0
2021-10-25 12:55:00,159.38,159.41,159.36,159.39,19887.0,154.5966,154.6257,154.5772,154.6063,19887.0
2021-10-25 13:00:00,159.4,159.44,159.38,159.39,29794.0,154.616,154.6548,154.5966,154.6063,29794.0
2021-10-25 13:05:00,159.39,159.41,159.37,159.39,21197.0,154.6063,154.6257,154.5869,154.6063,21197.0
2021-10-25 13:10:00,159.38,159.51,159.38,159.47,33835.0,154.5966,154.7226,154.5966,154.6839,33835.0
2021-10-25 13:15:00,159.48,159.48,159.39,159.41,15574.0,154.6935,154.6935,154.6063,154.6257,15574.0
2021-10-25 13:20:00,159.4,159.42,159.32,159.35,36346.0,154.616,154.6354,154.5384,154.5675,36346.0
2021-10-25 13:25:00,159.36,159.38,159.34,159.36,14348.0,154.5772,154.5966,154.5578,154.5772,14348.0
2021-10-25 13:30:00,159.36,159.41,159.36,159.37,14891.0,154.5772,154.6257,154.5772,154.5869,14891.0
2021-10-25 13:35:00,159.39,159.44,159.36,159.39,18158.0,154.6063,154.6548,154.5772,154.6063,18158.0
2021-10-25 13:40:00,159.39,159.42,159.31,159.42,26206.0,154.6063,154.6354,154.5287,154.6354,26206.0
2021-10-25 13:45:00,159.41,159.42,159.36,159.36,15574.0,154.6257,154.6354,154.5772,154.5772,15574.0
2021-10-25 13:50:00,159.37,159.39,159.34,159.38,12024.0,154.5869,154.6063,154.5578,154.5966,12024.0
2021-10-25 13:55:00,159.39,159.41,159.35,159.35,15381.0,154.6063,154.6257,154.5675,154.5675,15381.0
2021-10-25 14:00:00,159.35,159.39,159.3,159.34,33693.0,154.5675,154.6063,154.519,154.5578,33693.0
2021-10-25 14:05:00,159.35,159.39,159.32,159.37,32772.0,154.5675,154.6063,154.5384,154.5869,32772.0
2021-10-25 14:10:00,159.37,159.4,159.32,159.32,24985.0,154.5869,154.616,154.5384,154.5384,24985.0
2021-10-25 14:15:00,159.32,159.35,159.28,159.31,29822.0,154.5384,154.5675,154.4996,154.5287,29822.0
2021-10-25 14:20:00,159.31,159.32,159.27,159.27,36504.0,154.5287,154.5384,154.4899,154.4899,36504.0
2021-10-25 14:25:00,159.28,159.37,159.27,159.36,50216.0,154.4996,154.5869,154.4899,154.5772,50216.0
2021-10-25 14:30:00,159.37,159.41,159.36,159.37,68438.0,154.5869,154.6257,154.5772,154.5869,68438.0
2021-10-25 14:35:00,159.37,159.39,159.34,159.34,89672.0,154.5869,154.6063,154.5578,154.5578,89672.0
2021-10-25 14:40:00,159.35,159.38,159.28,159.29,51904.0,154.5675,154.5966,154.4996,154.5093,51904.0
2021-10-25 14:45:00,159.29,159.31,159.22,159.3,37319.0,154.5093,154.5287,154.4414,154.519,37319.0
2021-10-25 14:50:00,159.3,159.37,159.3,159.34,31439.0,154.519,154.5869,154.519,154.5578,31439.0
2021-10-25 14:55:00,159.35,159.37,159.27,159.28,26336.0,154.5675,154.5869,154.4899,154.4996,26336.0
2021-10-25 15:00:00,159.28,159.31,159.24,159.26,28594.0,154.4996,154.5287,154.4608,154.4802,28594.0
2021-10-25 15:05:00,159.27,159.31,159.26,159.29,31527.0,154.4899,154.5287,154.4802,154.5093,31527.0
2021-10-25 15:10:00,159.28,159.3,159.23,159.24,42415.0,154.4996,154.519,154.4511,154.4608,42415.0
2021-10-25 15:15:00,159.23,159.24,159.15,159.16,37687.0,154.4511,154.4608,154.3735,154.3832,37687.0
2021-10-25 15:20:00,159.16,159.2,159.05,159.08,60401.0,154.3832,154.422,154.2765,154.3056,60401.0
2021-10-25 15:25:00,159.08,159.15,159.06,159.14,42365.0,154.3056,154.3735,154.2862,154.3638,42365.0
2021-10-25 15:30:00,159.14,159.15,159.06,159.08,66912.0,154.3638,154.3735,154.2862,154.3056,66912.0
2021-10-25 15:35:00,159.09,159.1,159.02,159.04,64768.0,154.3153,154.325,154.2474,154.2668,64768.0
2021-10-25 15:40:00,159.04,159.08,158.99,159.02,82705.0,154.2668,154.3056,154.2183,154.2474,82705.0
2021-10-25 15:45:00,159.01,159.03,158.92,158.96,111667.0,154.2377,154.2571,154.1504,154.1892,111667.0
2021-10-25 15:50:00,158.97,159.0,158.83,158.86,224481.0,154.1989,154.228,154.0631,154.0922,224481.0
2021-10-25 15:55:00,158.86,158.98,158.7,158.94,295276.0,154.0922,154.2086,153.937,154.1698,295276.0
2021-10-26 09:30:00,160.0,160.25,159.91,160.19,242458.0,155.1979,155.4404,155.1106,155.3822,242458.0
2021-10-26 09:35:00,160.2,160.55,160.1,160.53,159172.0,155.3919,155.7314,155.2949,155.712,159172.0
2021-10-26 09:40:00,160.52,160.64,160.33,160.45,159933.0,155.7023,155.8187,155.518,155.6344,159933.0
2021-10-26 09:45:00,160.43,160.45,160.03,160.06,119899.0,155.615,155.6344,155.227,155.2561,119899.0
2021-10-26 09:50:00,160.06,160.08,159.84,159.88,101326.0,155.2561,155.2755,155.0427,155.0815,101326.0
2021-10-26 09:55:00,159.92,159.97,159.75,159.84,86496.0,155.1203,155.1688,154.9554,155.0427,86496.0
2021-10-26 10:00:00,159.84,160.08,159.78,159.88,78676.0,155.0427,155.2755,154.9845,155.0815,78676.0
2021-10-26 10:05:00,159.89,160.03,159.85,159.85,61600.0,155.0912,155.227,155.0524,155.0524,61600.0
2021-10-26 10:10:00,159.85,160.07,159.85,160.05,68836.0,155.0524,155.2658,155.0524,155.2464,68836.0
2021-10-26 10:15:00,160.06,160.34,160.06,160.24,101597.0,155.2561,155.5277,155.2561,155.4307,101597.0
2021-10-26 10:20:00,160.24,160.33,160.21,160.24,80485.0,155.4307,155.518,155.4016,155.4307,80485.0
2021-10-26 10:25:00,160.24,160.24,160.12,160.17,37114.0,155.4307,155.4307,155.3143,155.3628,37114.0
2021-10-26 10:30:00,160.17,160.27,160.12,160.24,39372.0,155.3628,155.4598,155.3143,155.4307,39372.0
2021-10-26 10:35:00,160.24,160.34,160.2,160.3,35001.0,155.4307,155.5277,155.3919,155.4889,35001.0
2021-10-26 10:40:00,160.3,160.35,160.11,160.14,33157.0,155.4889,155.5374,155.3046,155.3337,33157.0
2021-10-26 10:45:00,160.13,160.25,160.06,160.18,54435.0,155.324,155.4404,155.2561,155.3725,54435.0
2021-10-26 10:50:00,160.18,160.29,160.17,160.26,74070.0,155.3725,155.4792,155.3628,155.4501,74070.0
2021-10-26 10:55:00,160.25,160.3,160.13,160.13,38903.0,155.4404,155.4889,155.324,155.324,38903.0
2021-10-26 11:00:00,160.15,160.29,160.15,160.16,52032.0,155.3434,155.4792,155.3434,155.3531,52032.0
2021-10-26 11:05:00,160.17,160.31,160.13,160.31,54666.0,155.3628,155.4986,155.324,155.4986,54666.0
2021-10-26 11:10:00,160.32,160.47,160.32,160.41,39714.0,155.5083,155.6538,155.5083,155.5956,39714.0
2021-10-26 11:15:00,160.42,160.57,160.41,160.51,58732.0,155.6053,155.7508,155.5956,155.6926,58732.0
2021-10-26 11:20:00,160.52,160.56,160.44,160.54,34565.0,155.7023,155.7411,155.6247,155.7217,34565.0
2021-10-26 11:25:00,160.55,160.67,160.51,160.59,56290.0,155.7314,155.8478,155.6926,155.7702,56290.0
2021-10-26 11:30:00,160.61,160.63,160.09,160.11,86585.0,155.7896,155.809,155.2852,155.3046,86585.0
2021-10-26 11:35:00,160.11,160.3,160.01,160.28,81305.0,155.3046,155.4889,155.2076,155.4695,81305.0
2021-10-26 11:40:00,160.27,160.35,160.24,160.32,47228.0,155.4598,155.5374,155.4307,155.5083,47228.0
2021-10-26 11:45:00,160.32,160.34,160.18,160.22,35011.0,155.5083,155.5277,155.3725,155.4113,35011.0
2021-10-26 11:50:00,160.22,160.23,160.09,160.14,83166.0,155.4113,155.421,155.2852,155.3337,83166.0
2021-10-26 11:55:00,160.14,160.15,159.92,160.01,106201.0,155.3337,155.3434,155.1203,155.2076,106201.0
2021-10-26 12:00:00,160.02,160.1,159.8,159.8,66080.0,155.2173,155.2949,155.0039,155.0039,66080.0
2021-10-26 12:05:00,159.8,159.83,159.66,159.71,81698.0,155.0039,155.033,154.8681,154.9166,81698.0
2021-10-26 12:10:00,159.71,159.98,159.67,159.97,75181.0,154.9166,155.1785,154.8778,155.1688,75181.0
2021-10-26 12:15:00,159.98,160.01,159.9,159.99,61344.0,155.1785,155.2076,155.1009,155.1882,61344.0
2021-10-26 12:20:00,159.98,160.03,159.9,160.03,53079.0,155.1785,155.227,155.1009,155.227,53079.0
2021-10-26 12:25:00,160.02,160.04,159.85,159.85,52521.0,155.2173,155.2367,155.0524,155.0524,52521.0
2021-10-26 12:30:00,159.86,160.01,159.79,159.96,28990.0,155.0621,155.2076,154.9942,155.1591,28990.0
2021-10-26 12:35:00,159.98,160.02,159.8,159.83,43002.0,155.1785,155.2173,155.0039,155.033,43002.0
2021-10-26 12:40:00,159.83,159.83,159.54,159.64,56282.0,155.033,155.033,154.7517,154.8487,56282.0
2021-10-26 12:45:00,159.63,159.63,159.32,159.43,84439.0,154.839,154.839,154.5384,154.6451,84439.0
2021-10-26 12:50:00,159.43,159.5,159.3,159.3,56565.0,154.6451,154.7129,154.519,154.519,56565.0
2021-10-26 12:55:00,159.31,159.63,159.31,159.6,58338.0,154.5287,154.839,154.5287,154.8099,58338.0
2021-10-26 13:00:00,159.58,159.66,159.51,159.65,63424.0,154.7905,154.8681,154.7226,154.8584,63424.0
2021-10-26 13:05:00,159.65,159.73,159.61,159.69,66381.0,154.8584,154.936,154.8196,154.8972,66381.0
2021-10-26 13:10:00,159.69,159.69,159.49,159.67,30464.0,154.8972,154.8972,154.7032,154.8778,30464.0
2021-10-26 13:15:00,159.67,159.74,159.59,159.62,41232.0,154.8778,154.9457,154.8002,154.8293,41232.0
2021-10-26 13:20:00,159.62,159.68,159.41,159.49,40198.0,154.8293,154.8875,154.6257,154.7032,40198.0
2021-10-26 13:25:00,159.5,159.68,159.39,159.6,51206.0,154.7129,154.8875,154.6063,154.8099,51206.0
2021-10-26 13:30:00,159.58,159.91,159.58,159.91,37157.0,154.7905,155.1106,154.7905,155.1106,37157.0
2021-10-26 13:35:00,159.91,159.99,159.89,159.92,31637.0,155.1106,155.1882,155.0912,155.1203,31637.0
2021-10-26 13:40:00,159.93,159.94,159.71,159.75,33242.0,155.13,155.1397,154.9166,154.9554,33242.0
2021-10-26 13:45:00,159.76,159.83,159.7,159.74,19315.0,154.9651,155.033,154.9069,154.9457,19315.0
2021-10-26 13:50:00,159.74,159.82,159.72,159.77,25764.0,154.9457,155.0233,154.9263,154.9748,25764.0
2021-10-26 13:55:00,159.78,159.86,159.65,159.8,28068.0,154.9845,155.0621,154.8584,155.0039,28068.0
2021-10-26 14:00:00,159.8,159.93,159.77,159.88,48657.0,155.0039,155.13,154.9748,155.0815,48657.0
2021-10-26 14:05:00,159.89,159.93,159.72,159.75,28768.0,155.0912,155.13,154.9263,154.9554,28768.0
2021-10-26 14:10:00,159.74,159.75,159.63,159.75,21789.0,154.9457,154.9554,154.839,154.9554,21789.0
2021-10-26 14:15:00,159.75,159.87,159.74,159.86,29201.0,154.9554,155.0718,154.9457,155.0621,29201.0
2021-10-26 14:20:00,159.85,159.87,159.77,159.78,27374.0,155.0524,155.0718,154.9748,154.9845,27374.0
2021-10-26 14:25:00,159.78,159.78,159.54,159.58,28695.0,154.9845,154.9845,154.7517,154.7905,28695.0
2021-10-26 14:30:00,159.57,159.75,159.57,159.69,48227.0,154.7808,154.9554,154.7808,154.8972,48227.0
2021-10-26 14:35:00,159.68,159.72,159.59,159.59,27652.0,154.8875,154.9263,154.8002,154.8002,27652.0
2021-10-26 14:40:00,159.58,159.58,159.4,159.4,35367.0,154.7905,154.7905,154.616,154.616,35367.0
2021-10-26 14:45:00,159.41,159.55,159.41,159.55,58460.0,154.6257,154.7614,154.6257,154.7614,58460.0
2021-10-26 14:50:00,159.54,159.6,159.47,159.48,54339.0,154.7517,154.8099,154.6839,154.6935,54339.0
2021-10-26 14:55:00,159.48,159.61,159.48,159.61,41868.0,154.6935,154.8196,154.6935,154.8196,41868.0
2021-10-26 15:00:00,159.6,159.73,159.55,159.73,33309.0,154.8099,154.936,154.7614,154.936,33309.0
2021-10-26 15:05:00,159.73,159.76,159.61,159.62,20870.0,154.936,154.9651,154.8196,154.8293,20870.0
2021-10-26 15:10:00,159.61,159.65,159.52,159.59,57739.0,154.8196,154.8584,154.7323,154.8002,57739.0
2021-10-26 15:15:00,159.59,159.7,159.53,159.62,78500.0,154.8002,154.9069,154.742,154.8293,78500.0
2021-10-26 15:20:00,159.61,159.7,159.57,159.66,67957.0,154.8196,154.9069,154.7808,154.8681,67957.0
2021-10-26 15:25:00,159.66,159.75,159.5,159.51,50841.0,154.8681,154.9554,154.7129,154.7226,50841.0
2021-10-26 15:30:00,159.52,159.67,159.51,159.64,67302.0,154.7323,154.8778,154.7226,154.8487,67302.0
2021-10-26 15:35:00,159.65,159.72,159.58,159.7,62007.0,154.8584,154.9263,154.7905,154.9069,62007.0
2021-10-26 15:40:00,159.69,159.81,159.63,159.81,76346.0,154.8972,155.0136,154.839,155.0136,76346.0
2021-10-26 15:45:00,159.81,159.96,159.8,159.8,116046.0,155.0136,155.1591,155.0039,155.0039,116046.0
2021-10-26 15:50:00,159.8,159.8,159.54,159.63,210517.0,155.0039,155.0039,154.7517,154.839,210517.0
2021-10-26 15:55:00,159.65,159.68,159.34,159.37,315301.0,154.8584,154.8875,154.5578,154.5869,315301.0
2021-10-27 09:30:00,159.61,159.83,159.38,159.52,213261.0,154.8196,155.033,154.5966,154.7323,213261.0
2021-10-27 09:35:00,159.5,159.67,159.08,159.52,108593.0,154.7129,154.8778,154.3056,154.7323,108593.0
2021-10-27 09:40:00,159.54,159.97,159.48,159.96,109497.0,154.7517,155.1688,154.6935,155.1591,109497.0
2021-10-27 09:45:00,159.97,160.09,159.82,160.0,168864.0,155.1688,155.2852,155.0233,155.1979,168864.0
2021-10-27 09:50:00,159.99,160.01,159.78,159.94,86003.0,155.1882,155.2076,154.9845,155.1397,86003.0
2021-10-27 09:55:00,159.93,160.07,159.84,159.97,74546.0,155.13,155.2658,155.0427,155.1688,74546.0
2021-10-27 10:00:00,159.99,160.02,159.42,159.5,182525.0,155.1882,155.2173,154.6354,154.7129,182525.0
2021-10-27 10:05:00,159.49,159.59,159.3,159.51,158893.0,154.7032,154.8002,154.519,154.7226,158893.0
2021-10-27 10:10:00,159.51,159.62,159.35,159.38,92216.0,154.7226,154.8293,154.5675,154.5966,92216.0
2021-10-27 10:15:00,159.35,159.46,159.23,159.41,88337.0,154.5675,154.6742,154.4511,154.6257,88337.0
2021-10-27 10:20:00,159.4,159.82,159.39,159.76,54127.0,154.616,155.0233,154.6063,154.9651,54127.0
2021-10-27 10:25:00,159.77,159.87,159.6,159.66,65213.0,154.9748,155.0718,154.8099,154.8681,65213.0
2021-10-27 10:30:00,159.68,159.92,159.59,159.83,115022.0,154.8875,155.1203,154.8002,155.033,115022.0
2021-10-27 10:35:00,159.83,159.84,159.62,159.79,131877.0,155.033,155.0427,154.8293,154.9942,131877.0
2021-10-27 10:40:00,159.79,159.9,159.65,159.78,109664.0,154.9942,155.1009,154.8584,154.9845,109664.0
2021-10-27 10:45:00,159.79,159.84,159.67,159.77,140288.0,154.9942,155.0427,154.8778,154.9748,140288.0
2021-10-27 10:50:00,159.74,159.98,159.72,159.92,74737.0,154.9457,155.1785,154.9263,155.1203,74737.0
2021-10-27 10:55:00,159.92,160.03,159.6,159.62,150114.0,155.1203,155.227,154.8099,154.8293,150114.0
2021-10-27 11:00:00,159.62,159.79,159.52,159.61,54197.0,154.8293,154.9942,154.7323,154.8196,54197.0
2021-10-27 11:05:00,159.62,159.91,159.6,159.87,43327.0,154.8293,155.1106,154.8099,155.0718,43327.0
2021-10-27 11:10:00,159.86,160.01,159.83,159.88,44310.0,155.0621,155.2076,155.033,155.0815,44310.0
2021-10-27 11:15:00,159.87,159.95,159.71,159.95,66910.0,155.0718,155.1494,154.9166,155.1494,66910.0
2021-10-27 11:20:00,159.96,160.06,159.86,159.89,52909.0,155.1591,155.2561,155.0621,155.0912,52909.0
2021-10-27 11:25:00,159.89,159.91,159.69,159.84,41069.0,155.0912,155.1106,154.8972,155.0427,41069.0
2021-10-27 11:30:00,159.84,159.89,159.72,159.78,38065.0,155.0427,155.0912,154.9263,154.9845,38065.0
2021-10-27 11:35:00,159.79,159.82,159.64,159.81,61439.0,154.9942,155.0233,154.8487,155.0136,61439.0
2021-10-27 11:40:00,159.79,159.91,159.68,159.82,21861.0,154.9942,155.1106,154.8875,155.0233,21861.0
2021-10-27 11:45:00,159.81,159.88,159.78,159.81,25988.0,155.0136,155.0815,154.9845,155.0136,25988.0
2021-10-27 11:50:00,159.81,159.85,159.69,159.72,33910.0,155.0136,155.0524,154.8972,154.9263,33910.0
2021-10-27 11:55:00,159.69,159.82,159.59,159.75,24329.0,154.8972,155.0233,154.8002,154.9554,24329.0
2021-10-27 12:00:00,159.78,159.99,159.75,159.78,32449.0,154.9845,155.1882,154.9554,154.9845,32449.0
2021-10-27 12:05:00,159.78,159.87,159.71,159.8,31101.0,154.9845,155.0718,154.9166,155.0039,31101.0
2021-10-27 12:10:00,159.82,159.92,159.81,159.91,18389.0,155.0233,155.1203,155.0136,155.1106,18389.0
2021-10-27 12:15:00,159.91,159.97,159.82,159.89,27583.0,155.1106,155.1688,155.0233,155.0912,27583.0
2021-10-27 12:20:00,159.89,159.93,159.83,159.87,21176.0,155.0912,155.13,155.033,155.0718,21176.0
2021-10-27 12:25:00,159.87,159.98,159.86,159.98,20494.0,155.0718,155.1785,155.0621,155.1785,20494.0
2021-10-27 12:30:00,159.99,160.0,159.89,159.95,28046.0,155.1882,155.1979,155.0912,155.1494,28046.0
2021-10-27 12:35:00,159.97,160.02,159.91,159.95,28152.0,155.1688,155.2173,155.1106,155.1494,28152.0
2021-10-27 12:40:00,159.95,160.1,159.91,160.05,34986.0,155.1494,155.2949,155.1106,155.2464,34986.0
2021-10-27 12:45:00,160.05,160.11,159.99,160.03,23172.0,155.2464,155.3046,155.1882,155.227,23172.0
2021-10-27 12:50:00,160.02,160.07,159.95,159.98,21070.0,155.2173,155.2658,155.1494,155.1785,21070.0
2021-10-27 12:55:00,159.97,160.04,159.95,160.0,22571.0,155.1688,155.2367,155.1494,155.1979,22571.0
2021-10-27 13:00:00,160.0,160.15,159.98,160.08,45015.0,155.1979,155.3434,155.1785,155.2755,45015.0
2021-10-27 13:05:00,160.06,160.19,160.06,160.15,25358.0,155.2561,155.3822,155.2561,155.3434,25358.0
2021-10-27 13:10:00,160.15,160.24,160.09,160.23,22472.0,155.3434,155.4307,155.2852,155.421,22472.0
2021-10-27 13:15:00,160.24,160.26,160.19,160.25,29507.0,155.4307,155.4501,155.3822,155.4404,29507.0
2021-10-27 13:20:00,160.26,160.37,160.22,160.36,32410.0,155.4501,155.5568,155.4113,155.5471,32410.0
2021-10-27 13:25:00,160.36,160.42,160.35,160.37,37877.0,155.5471,155.6053,155.5374,155.5568,37877.0
2021-10-27 13:30:00,160.38,160.41,160.35,160.39,20467.0,155.5665,155.5956,155.5374,155.5762,20467.0
2021-10-27 13:35:00,160.38,160.44,160.37,160.44,22506.0,155.5665,155.6247,155.5568,155.6247,22506.0
2021-10-27 13:40:00,160.44,160.45,160.37,160.4,31376.0,155.6247,155.6344,155.5568,155.5859,31376.0
2021-10-27 13:45:00,160.41,160.44,160.32,160.33,55378.0,155.5956,155.6247,155.5083,155.518,55378.0
2021-10-27 13:50:00,160.33,160.36,160.28,160.33,36834.0,155.518,155.5471,155.4695,155.518,36834.0
2021-10-27 13:55:00,160.33,160.42,160.32,160.42,34323.0,155.518,155.6053,155.5083,155.6053,34323.0
2021-10-27 14:00:00,160.41,160.43,160.32,160.38,38383.0,155.5956,155.615,155.5083,155.5665,38383.0
2021-10-27 14:05:00,160.39,160.43,160.34,160.41,35129.0,155.5762,155.615,155.5277,155.5956,35129.0
2021-10-27 14:10:00,160.41,160.46,160.36,160.42,24374.0,155.5956,155.6441,155.5471,155.6053,24374.0
2021-10-27 14:15:00,160.41,160.42,160.35,160.41,33308.0,155.5956,155.6053,155.5374,155.5956,33308.0
2021-10-27 14:20:00,160.41,160.41,160.25,160.34,60296.0,155.5956,155.5956,155.4404,155.5277,60296.0
2021-10-27 14:25:00,160.33,160.36,160.21,160.22,32571.0,155.518,155.5471,155.4016,155.4113,32571.0
2021-10-27 14:30:00,160.22,160.31,160.17,160.29,43405.0,155.4113,155.4986,155.3628,155.4792,43405.0
2021-10-27 14:35:00,160.3,160.35,160.24,160.33,34487.0,155.4889,155.5374,155.4307,155.518,34487.0
2021-10-27 14:40:00,160.33,160.42,160.31,160.34,33168.0,155.518,155.6053,155.4986,155.5277,33168.0
2021-10-27 14:45:00,160.34,160.38,160.28,160.31,34144.0,155.5277,155.5665,155.4695,155.4986,34144.0
2021-10-27 14:50:00,160.31,160.35,160.26,160.28,48672.0,155.4986,155.5374,155.4501,155.4695,48672.0
2021-10-27 14:55:00,160.27,160.28,160.11,160.12,53079.0,155.4598,155.4695,155.3046,155.3143,53079.0
2021-10-27 15:00:00,160.11,160.17,160.06,160.07,38531.0,155.3046,155.3628,155.2561,155.2658,38531.0
2021-10-27 15:05:00,160.07,160.1,159.96,159.96,38940.0,155.2658,155.2949,155.1591,155.1591,38940.0
2021-10-27 15:10:00,159.96,159.96,159.52,159.53,126419.0,155.1591,155.1591,154.7323,154.742,126419.0
2021-10-27 15:15:00,159.53,159.68,159.49,159.49,106575.0,154.742,154.8875,154.7032,154.7032,106575.0
2021-10-27 15:20:00,159.49,159.68,159.44,159.67,105051.0,154.7032,154.8875,154.6548,154.8778,105051.0
2021-10-27 15:25:00,159.66,159.78,159.64,159.76,90935.0,154.8681,154.9845,154.8487,154.9651,90935.0
2021-10-27 15:30:00,159.75,159.75,159.56,159.68,127091.0,154.9554,154.9554,154.7711,154.8875,127091.0
2021-10-27 15:35:00,159.67,159.69,159.57,159.65,104150.0,154.8778,154.8972,154.7808,154.8584,104150.0
2021-10-27 15:40:00,159.64,159.71,159.54,159.65,120138.0,154.8487,154.9166,154.7517,154.8584,120138.0
2021-10-27 15:45:00,159.64,159.71,159.44,159.45,239834.0,154.8487,154.9166,154.6548,154.6645,239834.0
2021-10-27 15:50:00,159.45,159.56,159.33,159.39,427454.0,154.6645,154.7711,154.5481,154.6063,427454.0
2021-10-27 15:55:00,159.38,159.41,159.15,159.17,755560.0,154.5966,154.6257,154.3735,154.3929,755560.0
2021-10-28 09:30:00,160.22,160.58,160.07,160.38,215341.0,155.4113,155.7605,155.2658,155.5665,215341.0
2021-10-28 09:35:00,160.39,160.44,159.91,159.95,173028.0,155.5762,155.6247,155.1106,155.1494,173028.0
2021-10-28 09:40:00,159.95,160.34,159.94,160.32,101399.0,155.1494,155.5277,155.1397,155.5083,101399.0
2021-10-28 09:45:00,160.32,160.59,160.32,160.38,167367.0,155.5083,155.7702,155.5083,155.5665,167367.0
2021-10-28 09:50:00,160.39,160.44,160.21,160.4,141548.0,155.5762,155.6247,155.4016,155.5859,141548.0
2021-10-28 09:55:00,160.39,160.55,160.25,160.45,55782.0,155.5762,155.7314,155.4404,155.6344,55782.0
2021-10-28 10:00:00,160.45,160.59,160.33,160.46,106830.0,155.6344,155.7702,155.518,155.6441,106830.0
2021-10-28 10:05:00,160.46,160.64,160.27,160.62,55033.0,155.6441,155.8187,155.4598,155.7993,55033.0
2021-10-28 10:10:00,160.63,160.65,160.3,160.44,89427.0,155.809,155.8284,155.4889,155.6247,89427.0
2021-10-28 10:15:00,160.43,160.54,160.31,160.5,51807.0,155.615,155.7217,155.4986,155.6829,51807.0
2021-10-28 10:20:00,160.49,160.55,160.35,160.45,34992.0,155.6732,155.7314,155.5374,155.6344,34992.0
2021-10-28 10:25:00,160.45,160.7,160.45,160.55,79885.0,155.6344,155.8769,155.6344,155.7314,79885.0
2021-10-28 10:30:00,160.56,160.74,160.55,160.67,42589.0,155.7411,155.9157,155.7314,155.8478,42589.0
2021-10-28 10:35:00,160.68,160.73,160.52,160.67,49983.0,155.8575,155.906,155.7023,155.8478,49983.0
2021-10-28 10:40:00,160.67,160.72,160.61,160.67,35983.0,155.8478,155.8963,155.7896,155.8478,35983.0
2021-10-28 10:45:00,160.69,160.96,160.69,160.85,102300.0,155.8672,156.1291,155.8672,156.0224,102300.0
2021-10-28 10:50:00,160.84,160.85,160.72,160.75,41767.0,156.0127,156.0224,155.8963,155.9254,41767.0
2021-10-28 10:55:00,160.76,160.78,160.53,160.55,44891.0,155.9351,155.9545,155.712,155.7314,44891.0
2021-10-28 11:00:00,160.56,160.59,160.47,160.53,44289.0,155.7411,155.7702,155.6538,155.712,44289.0
2021-10-28 11:05:00,160.53,160.65,160.52,160.64,71641.0,155.712,155.8284,155.7023,155.8187,71641.0
2021-10-28 11:10:00,160.64,160.7,160.6,160.64,34330.0,155.8187,155.8769,155.7799,155.8187,34330.0
2021-10-28 11:15:00,160.63,160.85,160.6,160.83,43138.0,155.809,156.0224,155.7799,156.003,43138.0
2021-10-28 11:20:00,160.84,160.85,160.7,160.78,23581.0,156.0127,156.0224,155.8769,155.9545,23581.0
2021-10-28 11:25:00,160.78,160.85,160.76,160.8,55869.0,155.9545,156.0224,155.9351,155.9739,55869.0
2021-10-28 11:30:00,160.82,160.82,160.65,160.66,37360.0,155.9933,155.9933,155.8284,155.8381,37360.0
2021-10-28 11:35:00,160.67,160.74,160.64,160.67,42788.0,155.8478,155.9157,155.8187,155.8478,42788.0
2021-10-28 11:40:00,160.66,160.73,160.59,160.73,59375.0,155.8381,155.906,155.7702,155.906,59375.0
2021-10-28 11:45:00,160.72,160.73,160.42,160.43,70158.0,155.8963,155.906,155.6053,155.615,70158.0
2021-10-28 11:50:00,160.45,160.54,160.31,160.52,43769.0,155.6344,155.7217,155.4986,155.7023,43769.0
2021-10-28 11:55:00,160.52,160.53,160.42,160.47,16586.0,155.7023,155.712,155.6053,155.6538,16586.0
2021-10-28 12:00:00,160.48,160.53,160.46,160.53,18360.0,155.6635,155.712,155.6441,155.712,18360.0
2021-10-28 12:05:00,160.52,160.56,160.46,160.55,44364.0,155.7023,155.7411,155.6441,155.7314,44364.0
2021-10-28 12:10:00,160.55,160.68,160.53,160.67,19084.0,155.7314,155.8575,155.712,155.8478,19084.0
2021-10-28 12:15:00,160.68,160.68,160.59,160.62,50851.0,155.8575,155.8575,155.7702,155.7993,50851.0
2021-10-28 12:20:00,160.62,160.67,160.56,160.59,17095.0,155.7993,155.8478,155.7411,155.7702,17095.0
2021-10-28 12:25:00,160.6,160.63,160.51,160.51,19382.0,155.7799,155.809,155.6926,155.6926,19382.0
2021-10-28 12:30:00,160.54,160.6,160.47,160.56,20566.0,155.7217,155.7799,155.6538,155.7411,20566.0
2021-10-28 12:35:00,160.56,160.56,160.42,160.45,13808.0,155.7411,155.7411,155.6053,155.6344,13808.0
2021-10-28 12:40:00,160.47,160.56,160.42,160.53,15280.0,155.6538,155.7411,155.6053,155.712,15280.0
2021-10-28 12:45:00,160.54,160.54,160.39,160.39,23622.0,155.7217,155.7217,155.5762,155.5762,23622.0
2021-10-28 12:50:00,160.4,160.41,160.24,160.27,26337.0,155.5859,155.5956,155.4307,155.4598,26337.0
2021-10-28 12:55:00,160.26,160.3,159.96,160.08,44839.0,155.4501,155.4889,155.1591,155.2755,44839.0
2021-10-28 13:00:00,160.08,160.23,160.05,160.21,33362.0,155.2755,155.421,155.2464,155.4016,33362.0
2021-10-28 13:05:00,160.22,160.25,160.17,160.2,22845.0,155.4113,155.4404,155.3628,155.3919,22845.0
2021-10-28 13:10:00,160.18,160.2,160.11,160.15,24113.0,155.3725,155.3919,155.3046,155.3434,24113.0
2021-10-28 13:15:00,160.16,160.22,160.12,160.12,13861.0,155.3531,155.4113,155.3143,155.3143,13861.0
2021-10-28 13:20:00,160.12,160.19,160.1,160.11,19504.0,155.3143,155.3822,155.2949,155.3046,19504.0
2021-10-28 13:25:00,160.13,160.23,160.11,160.23,18752.0,155.324,155.421,155.3046,155.421,18752.0
2021-10-28 13:30:00,160.23,160.34,160.21,160.34,18388.0,155.421,155.5277,155.4016,155.5277,18388.0
2021-10-28 13:35:00,160.34,160.42,160.32,160.41,18974.0,155.5277,155.6053,155.5083,155.5956,18974.0
2021-10-28 13:40:00,160.41,160.43,160.35,160.39,12727.0,155.5956,155.615,155.5374,155.5762,12727.0
2021-10-28 13:45:00,160.4,160.45,160.4,160.43,19206.0,155.5859,155.6344,155.5859,155.615,19206.0
2021-10-28 13:50:00,160.43,160.46,160.41,160.42,12387.0,155.615,155.6441,155.5956,155.6053,12387.0
2021-10-28 13:55:00,160.41,160.42,160.36,160.38,17935.0,155.5956,155.6053,155.5471,155.5665,17935.0
2021-10-28 14:00:00,160.38,160.49,160.36,160.48,29015.0,155.5665,155.6732,155.5471,155.6635,29015.0
2021-10-28 14:05:00,160.47,160.49,160.44,160.47,18081.0,155.6538,155.6732,155.6247,155.6538,18081.0
2021-10-28 14:10:00,160.47,160.47,160.42,160.45,12954.0,155.6538,155.6538,155.6053,155.6344,12954.0
2021-10-28 14:15:00,160.47,160.56,160.46,160.54,38672.0,155.6538,155.7411,155.6441,155.7217,38672.0
2021-10-28 14:20:00,160.54,160.59,160.52,160.56,20909.0,155.7217,155.7702,155.7023,155.7411,20909.0
2021-10-28 14:25:00,160.57,160.61,160.54,160.59,19565.0,155.7508,155.7896,155.7217,155.7702,19565.0
2021-10-28 14:30:00,160.59,160.62,160.56,160.58,30056.0,155.7702,155.7993,155.7411,155.7605,30056.0
2021-10-28 14:35:00,160.58,160.65,160.56,160.56,66876.0,155.7605,155.8284,155.7411,155.7411,66876.0
2021-10-28 14:40:00,160.56,160.56,160.49,160.52,24823.0,155.7411,155.7411,155.6732,155.7023,24823.0
2021-10-28 14:45:00,160.52,160.55,160.47,160.52,36454.0,155.7023,155.7314,155.6538,155.7023,36454.0
2021-10-28 14:50:00,160.52,160.54,160.44,160.46,97879.0,155.7023,155.7217,155.6247,155.6441,97879.0
2021-10-28 14:55:00,160.47,160.51,160.42,160.44,38701.0,155.6538,155.6926,155.6053,155.6247,38701.0
2021-10-28 15:00:00,160.43,160.45,160.27,160.33,39919.0,155.615,155.6344,155.4598,155.518,39919.0
2021-10-28 15:05:00,160.33,160.41,160.3,160.41,38639.0,155.518,155.5956,155.4889,155.5956,38639.0
2021-10-28 15:10:00,160.42,160.43,160.33,160.35,43594.0,155.6053,155.615,155.518,155.5374,43594.0
2021-10-28 15:15:00,160.36,160.53,160.33,160.51,32325.0,155.5471,155.712,155.518,155.6926,32325.0
2021-10-28 15:20:00,160.51,160.56,160.42,160.45,35710.0,155.6926,155.7411,155.6053,155.6344,35710.0
2021-10-28 15:25:00,160.45,160.47,160.39,160.45,41540.0,155.6344,155.6538,155.5762,155.6344,41540.0
2021-10-28 15:30:00,160.44,160.63,160.42,160.51,117916.0,155.6247,155.809,155.6053,155.6926,117916.0
2021-10-28 15:35:00,160.52,160.58,160.51,160.52,61863.0,155.7023,155.7605,155.6926,155.7023,61863.0
2021-10-28 15:40:00,160.52,160.57,160.37,160.38,79021.0,155.7023,155.7508,155.5568,155.5665,79021.0
2021-10-28 15:45:00,160.37,160.57,160.36,160.5,270049.0,155.5568,155.7508,155.5471,155.6829,270049.0
2021-10-28 15:50:00,160.49,160.72,160.48,160.71,377654.0,155.6732,155.8963,155.6635,155.8866,377654.0
2021-10-28 15:55:00,160.71,160.92,160.69,160.79,374910.0,155.8866,156.0903,155.8672,155.9642,374910.0
2021-10-29 09:30:00,159.22,160.09,159.07,159.95,321670.0,154.4414,155.2852,154.2959,155.1494,321670.0
2021-10-29 09:35:00,159.97,160.32,159.88,160.14,129142.0,155.1688,155.5083,155.0815,155.3337,129142.0
2021-10-29 09:40:00,160.15,160.25,159.88,159.93,202240.0,155.3434,155.4404,155.0815,155.13,202240.0
2021-10-29 09:45:00,159.95,160.05,159.78,159.83,137154.0,155.1494,155.2464,154.9845,155.033,137154.0
2021-10-29 09:50:00,159.81,160.03,159.69,159.91,152168.0,155.0136,155.227,154.8972,155.1106,152168.0
2021-10-29 09:55:00,159.92,160.03,159.86,159.94,181007.0,155.1203,155.227,155.0621,155.1397,181007.0
2021-10-29 10:00:00,159.95,160.04,159.86,160.0,252508.0,155.1494,155.2367,155.0621,155.1979,252508.0
2021-10-29 10:05:00,160.0,160.33,160.0,160.25,96128.0,155.1979,155.518,155.1979,155.4404,96128.0
2021-10-29 10:10:00,160.26,160.26,160.14,160.24,64346.0,155.4501,155.4501,155.3337,155.4307,64346.0
2021-10-29 10:15:00,160.24,160.33,159.93,160.01,126514.0,155.4307,155.518,155.13,155.2076,126514.0
2021-10-29 10:20:00,160.02,160.22,160.02,160.04,250994.0,155.2173,155.4113,155.2173,155.2367,250994.0
2021-10-29 10:25:00,160.05,160.12,159.89,159.93,92048.0,155.2464,155.3143,155.0912,155.13,92048.0
2021-10-29 10:30:00,159.94,160.02,159.85,160.02,79474.0,155.1397,155.2173,155.0524,155.2173,79474.0
2021-10-29 10:35:00,160.01,160.16,160.01,160.06,62710.0,155.2076,155.3531,155.2076,155.2561,62710.0
2021-10-29 10:40:00,160.07,160.24,160.02,160.24,72107.0,155.2658,155.4307,155.2173,155.4307,72107.0
2021-10-29 10:45:00,160.25,160.37,160.17,160.36,61024.0,155.4404,155.5568,155.3628,155.5471,61024.0
2021-10-29 10:50:00,160.36,160.48,160.15,160.17,106511.0,155.5471,155.6635,155.3434,155.3628,106511.0
2021-10-29 10:55:00,160.17,160.27,160.15,160.21,62013.0,155.3628,155.4598,155.3434,155.4016,62013.0
2021-10-29 11:00:00,160.23,160.31,160.19,160.24,61202.0,155.421,155.4986,155.3822,155.4307,61202.0
2021-10-29 11:05:00,160.25,160.39,160.17,160.35,78116.0,155.4404,155.5762,155.3628,155.5374,78116.0
2021-10-29 11:10:00,160.36,160.41,160.33,160.36,56682.0,155.5471,155.5956,155.518,155.5471,56682.0
2021-10-29 11:15:00,160.37,160.51,160.32,160.47,70268.0,155.5568,155.6926,155.5083,155.6538,70268.0
2021-10-29 11:20:00,160.48,160.63,160.48,160.61,43217.0,155.6635,155.809,155.6635,155.7896,43217.0
2021-10-29 11:25:00,160.6,160.61,160.47,160.5,75475.0,155.7799,155.7896,155.6538,155.6829,75475.0
2021-10-29 11:30:00,160.5,160.6,160.48,160.54,70449.0,155.6829,155.7799,155.6635,155.7217,70449.0
2021-10-29 11:35:00,160.54,160.54,160.41,160.45,85494.0,155.7217,155.7217,155.5956,155.6344,85494.0
2021-10-29 11:40:00,160.45,160.49,160.37,160.42,49244.0,155.6344,155.6732,155.5568,155.6053,49244.0
2021-10-29 11:45:00,160.43,160.49,160.34,160.46,78896.0,155.615,155.6732,155.5277,155.6441,78896.0
2021-10-29 11:50:00,160.46,160.55,160.42,160.53,97711.0,155.6441,155.7314,155.6053,155.712,97711.0
2021-10-29 11:55:00,160.54,160.71,160.53,160.59,41457.0,155.7217,155.8866,155.712,155.7702,41457.0
2021-10-29 12:00:00,160.59,160.7,160.55,160.68,106060.0,155.7702,155.8769,155.7314,155.8575,106060.0
2021-10-29 12:05:00,160.67,160.8,160.61,160.79,68840.0,155.8478,155.9739,155.7896,155.9642,68840.0
2021-10-29 12:10:00,160.79,160.92,160.77,160.85,98692.0,155.9642,156.0903,155.9448,156.0224,98692.0
2021-10-29 12:15:00,160.85,160.92,160.82,160.92,33842.0,156.0224,156.0903,155.9933,156.0903,33842.0
2021-10-29 12:20:00,160.93,161.16,160.91,161.12,77926.0,156.1,156.3231,156.0806,156.2843,77926.0
2021-10-29 12:25:00,161.12,161.23,161.06,161.21,51566.0,156.2843,156.391,156.2261,156.3716,51566.0
2021-10-29 12:30:00,161.22,161.22,161.15,161.2,46401.0,156.3813,156.3813,156.3134,156.3619,46401.0
2021-10-29 12:35:00,161.2,161.22,161.13,161.21,51549.0,156.3619,156.3813,156.294,156.3716,51549.0
2021-10-29 12:40:00,161.21,161.24,161.19,161.2,104487.0,156.3716,156.4007,156.3522,156.3619,104487.0
2021-10-29 12:45:00,161.2,161.22,161.07,161.08,70261.0,156.3619,156.3813,156.2358,156.2455,70261.0
2021-10-29 12:50:00,161.09,161.14,161.06,161.13,43130.0,156.2552,156.3037,156.2261,156.294,43130.0
2021-10-29 12:55:00,161.13,161.18,161.1,161.13,62351.0,156.294,156.3425,156.2649,156.294,62351.0
2021-10-29 13:00:00,161.14,161.2,161.12,161.19,59787.0,156.3037,156.3619,156.2843,156.3522,59787.0
2021-10-29 13:05:00,161.18,161.18,161.11,161.12,48991.0,156.3425,156.3425,156.2746,156.2843,48991.0
2021-10-29 13:10:00,161.12,161.21,161.09,161.2,49011.0,156.2843,156.3716,156.2552,156.3619,49011.0
2021-10-29 13:15:00,161.2,161.3,161.17,161.3,48140.0,156.3619,156.4589,156.3328,156.4589,48140.0
2021-10-29 13:20:00,161.28,161.29,161.12,161.14,126017.0,156.4395,156.4492,156.2843,156.3037,126017.0
2021-10-29 13:25:00,161.15,161.16,161.1,161.15,68684.0,156.3134,156.3231,156.2649,156.3134,68684.0
2021-10-29 13:30:00,161.16,161.19,161.11,161.12,65287.0,156.3231,156.3522,156.2746,156.2843,65287.0
2021-10-29 13:35:00,161.12,161.14,161.07,161.12,49604.0,156.2843,156.3037,156.2358,156.2843,49604.0
2021-10-29 13:40:00,161.11,161.16,161.07,161.12,50544.0,156.2746,156.3231,156.2358,156.2843,50544.0
2021-10-29 13:45:00,161.13,161.14,161.02,161.07,58157.0,156.294,156.3037,156.1873,156.2358,58157.0
2021-10-29 13:50:00,161.07,161.12,161.04,161.06,26701.0,156.2358,156.2843,156.2067,156.2261,26701.0
2021-10-29 13:55:00,161.06,161.16,161.06,161.15,36377.0,156.2261,156.3231,156.2261,156.3134,36377.0
2021-10-29 14:00:00,161.14,161.19,161.06,161.19,47740.0,156.3037,156.3522,156.2261,156.3522,47740.0
2021-10-29 14:05:00,161.2,161.35,161.19,161.34,45099.0,156.3619,156.5074,156.3522,156.4977,45099.0
2021-10-29 14:10:00,161.34,161.37,161.26,161.31,26338.0,156.4977,156.5268,156.4201,156.4686,26338.0
2021-10-29 14:15:00,161.3,161.32,161.16,161.18,90087.0,156.4589,156.4783,156.3231,156.3425,90087.0
2021-10-29 14:20:00,161.18,161.25,161.1,161.11,85991.0,156.3425,156.4104,156.2649,156.2746,85991.0
2021-10-29 14:25:00,161.11,161.13,161.02,161.05,74519.0,156.2746,156.294,156.1873,156.2164,74519.0
2021-10-29 14:30:00,161.05,161.14,160.99,161.12,102963.0,156.2164,156.3037,156.1582,156.2843,102963.0
2021-10-29 14:35:00,161.11,161.21,161.1,161.1,60651.0,156.2746,156.3716,156.2649,156.2649,60651.0
2021-10-29 14:40:00,161.09,161.2,161.09,161.17,92730.0,156.2552,156.3619,156.2552,156.3328,92730.0
2021-10-29 14:45:00,161.18,161.19,161.09,161.15,91374.0,156.3425,156.3522,156.2552,156.3134,91374.0
2021-10-29 14:50:00,161.15,161.2,161.13,161.15,79070.0,156.3134,156.3619,156.294,156.3134,79070.0
2021-10-29 14:55:00,161.15,161.19,161.08,161.14,83348.0,156.3134,156.3522,156.2455,156.3037,83348.0
2021-10-29 15:00:00,161.14,161.19,161.04,161.13,81623.0,156.3037,156.3522,156.2067,156.294,81623.0
2021-10-29 15:05:00,161.13,161.19,161.05,161.14,89108.0,156.294,156.3522,156.2164,156.3037,89108.0
2021-10-29 15:10:00,161.13,161.15,161.04,161.12,94150.0,156.294,156.3134,156.2067,156.2843,94150.0
2021-10-29 15:15:00,161.12,161.15,160.96,161.07,135966.0,156.2843,156.3134,156.1291,156.2358,135966.0
2021-10-29 15:20:00,161.07,161.14,160.98,161.0,159747.0,156.2358,156.3037,156.1485,156.1679,159747.0
2021-10-29 15:25:00,160.99,161.14,160.98,161.09,107375.0,156.1582,156.3037,156.1485,156.2552,107375.0
2021-10-29 15:30:00,161.09,161.19,161.03,161.19,150980.0,156.2552,156.3522,156.197,156.3522,150980.0
2021-10-29 15:35:00,161.18,161.27,161.15,161.16,150346.0,156.3425,156.4298,156.3134,156.3231,150346.0
2021-10-29 15:40:00,161.16,161.29,161.14,161.21,187246.0,156.3231,156.4492,156.3037,156.3716,187246.0
2021-10-29 15:45:00,161.2,161.27,161.17,161.19,318630.0,156.3619,156.4298,156.3328,156.3522,318630.0
2021-10-29 15:50:00,161.19,161.57,161.17,161.53,457850.0,156.3522,156.7208,156.3328,156.682,457850.0
2021-10-29 15:55:00,161.53,161.63,161.44,161.53,505176.0,156.682,156.779,156.5947,156.682,505176.0
2021-11-01 09:30:00,161.36,161.61,161.23,161.34,319499.0,156.5171,156.7596,156.391,156.4977,319499.0
2021-11-01 09:35:00,161.34,161.45,161.14,161.4,214795.0,156.4977,156.6044,156.3037,156.5559,214795.0
2021-11-01 09:40:00,161.36,161.36,161.05,161.08,191783.0,156.5171,156.5171,156.2164,156.2455,191783.0
2021-11-01 09:45:00,161.05,161.22,160.88,160.88,277873.0,156.2164,156.3813,156.0515,156.0515,277873.0
2021-11-01 09:50:00,160.88,161.11,160.8,161.09,220661.0,156.0515,156.2746,155.9739,156.2552,220661.0
2021-11-01 09:55:00,161.08,161.1,160.81,160.85,184779.0,156.2455,156.2649,155.9836,156.0224,184779.0
2021-11-01 10:00:00,160.85,160.85,160.47,160.6,292026.0,156.0224,156.0224,155.6538,155.7799,292026.0
2021-11-01 10:05:00,160.6,160.87,160.6,160.81,100954.0,155.7799,156.0418,155.7799,155.9836,100954.0
2021-11-01 10:10:00,160.82,160.97,160.73,160.87,99586.0,155.9933,156.1388,155.906,156.0418,99586.0
2021-11-01 10:15:00,160.89,160.98,160.83,160.87,71812.0,156.0612,156.1485,156.003,156.0418,71812.0
2021-11-01 10:20:00,160.87,161.02,160.85,160.87,78878.0,156.0418,156.1873,156.0224,156.0418,78878.0
2021-11-01 10:25:00,160.86,161.08,160.85,161.05,98955.0,156.0321,156.2455,156.0224,156.2164,98955.0
2021-11-01 10:30:00,161.04,161.07,160.94,160.98,208458.0,156.2067,156.2358,156.1097,156.1485,208458.0
2021-11-01 10:35:00,160.98,161.01,160.84,160.86,155425.0,156.1485,156.1776,156.0127,156.0321,155425.0
2021-11-01 10:40:00,160.83,160.91,160.66,160.73,73918.0,156.003,156.0806,155.8381,155.906,73918.0
2021-11-01 10:45:00,160.73,160.9,160.73,160.83,61071.0,155.906,156.0709,155.906,156.003,61071.0
2021-11-01 10:50:00,160.83,160.87,160.66,160.66,119027.0,156.003,156.0418,155.8381,155.8381,119027.0
2021-11-01 10:55:00,160.66,160.72,160.56,160.61,84999.0,155.8381,155.8963,155.7411,155.7896,84999.0
2021-11-01 11:00:00,160.6,160.82,160.57,160.81,71927.0,155.7799,155.9933,155.7508,155.9836,71927.0
2021-11-01 11:05:00,160.81,160.87,160.77,160.78,42059.0,155.9836,156.0418,155.9448,155.9545,42059.0
2021-11-01 11:10:00,160.79,160.86,160.76,160.81,36820.0,155.9642,156.0321,155.9351,155.9836,36820.0
2021-11-01 11:15:00,160.8,160.95,160.78,160.95,32138.0,155.9739,156.1194,155.9545,156.1194,32138.0
2021-11-01 11:20:00,160.94,161.08,160.93,161.01,39607.0,156.1097,156.2455,156.1,156.1776,39607.0
2021-11-01 11:25:00,161.01,161.06,160.99,161.02,42918.0,156.1776,156.2261,156.1582,156.1873,42918.0
2021-11-01 11:30:00,161.02,161.12,161.02,161.03,44234.0,156.1873,156.2843,156.1873,156.197,44234.0
2021-11-01 11:35:00,161.04,161.04,160.96,160.98,88713.0,156.2067,156.2067,156.1291,156.1485,88713.0
2021-11-01 11:40:00,160.97,160.97,160.9,160.94,27461.0,156.1388,156.1388,156.0709,156.1097,27461.0
2021-11-01 11:45:00,160.93,161.06,160.88,161.02,37138.0,156.1,156.2261,156.0515,156.1873,37138.0
2021-11-01 11:50:00,161.03,161.03,160.96,161.0,30562.0,156.197,156.197,156.1291,156.1679,30562.0
2021-11-01 11:55:00,161.0,161.15,160.97,161.13,41706.0,156.1679,156.3134,156.1388,156.294,41706.0
2021-11-01 12:00:00,161.13,161.14,161.08,161.09,38844.0,156.294,156.3037,156.2455,156.2552,38844.0
2021-11-01 12:05:00,161.09,161.14,161.04,161.11,31792.0,156.2552,156.3037,156.2067,156.2746,31792.0
2021-11-01 12:10:00,161.11,161.12,161.05,161.06,31723.0,156.2746,156.2843,156.2164,156.2261,31723.0
2021-11-01 12:15:00,161.06,161.09,160.99,161.05,43117.0,156.2261,156.2552,156.1582,156.2164,43117.0
2021-11-01 12:20:00,161.07,161.13,161.04,161.12,20107.0,156.2358,156.294,156.2067,156.2843,20107.0
2021-11-01 12:25:00,161.12,161.12,161.03,161.08,37398.0,156.2843,156.2843,156.197,156.2455,37398.0
2021-11-01 12:30:00,161.08,161.16,161.07,161.08,37794.0,156.2455,156.3231,156.2358,156.2455,37794.0
2021-11-01 12:35:00,161.08,161.13,161.06,161.12,25367.0,156.2455,156.294,156.2261,156.2843,25367.0
2021-11-01 12:40:00,161.12,161.19,161.1,161.11,53362.0,156.2843,156.3522,156.2649,156.2746,53362.0
2021-11-01 12:45:00,161.12,161.12,161.04,161.11,58807.0,156.2843,156.2843,156.2067,156.2746,58807.0
2021-11-01 12:50:00,161.11,161.15,161.11,161.14,48763.0,156.2746,156.3134,156.2746,156.3037,48763.0
2021-11-01 12:55:00,161.14,161.14,161.09,161.13,74527.0,156.3037,156.3037,156.2552,156.294,74527.0
2021-11-01 13:00:00,161.1,161.14,161.07,161.07,28826.0,156.2649,156.3037,156.2358,156.2358,28826.0
2021-11-01 13:05:00,161.08,161.1,161.01,161.01,30461.0,156.2455,156.2649,156.1776,156.1776,30461.0
2021-11-01 13:10:00,161.02,161.03,160.96,161.02,114157.0,156.1873,156.197,156.1291,156.1873,114157.0
2021-11-01 13:15:00,161.03,161.09,160.99,161.0,83586.0,156.197,156.2552,156.1582,156.1679,83586.0
2021-11-01 13:20:00,161.0,161.01,160.78,160.81,134131.0,156.1679,156.1776,155.9545,155.9836,134131.0
2021-11-01 13:25:00,160.81,160.92,160.77,160.85,32841.0,155.9836,156.0903,155.9448,156.0224,32841.0
2021-11-01 13:30:00,160.84,160.86,160.76,160.86,31438.0,156.0127,156.0321,155.9351,156.0321,31438.0
2021-11-01 13:35:00,160.86,160.95,160.84,160.89,68671.0,156.0321,156.1194,156.0127,156.0612,68671.0
2021-11-01 13:40:00,160.89,160.9,160.76,160.79,54710.0,156.0612,156.0709,155.9351,155.9642,54710.0
2021-11-01 13:45:00,160.79,160.92,160.78,160.88,47166.0,155.9642,156.0903,155.9545,156.0515,47166.0
2021-11-01 13:50:00,160.87,160.89,160.73,160.74,33296.0,156.0418,156.0612,155.906,155.9157,33296.0
2021-11-01 13:55:00,160.75,160.86,160.75,160.86,36918.0,155.9254,156.0321,155.9254,156.0321,36918.0
2021-11-01 14:00:00,160.85,160.89,160.78,160.8,42517.0,156.0224,156.0612,155.9545,155.9739,42517.0
2021-11-01 14:05:00,160.8,160.88,160.78,160.88,71667.0,155.9739,156.0515,155.9545,156.0515,71667.0
2021-11-01 14:10:00,160.88,160.89,160.77,160.77,42032.0,156.0515,156.0612,155.9448,155.9448,42032.0
2021-11-01 14:15:00,160.76,160.79,160.72,160.78,61738.0,155.9351,155.9642,155.8963,155.9545,61738.0
2021-11-01 14:20:00,160.78,160.94,160.76,160.92,42383.0,155.9545,156.1097,155.9351,156.0903,42383.0
2021-11-01 14:25:00,160.92,160.94,160.83,160.84,33055.0,156.0903,156.1097,156.003,156.0127,33055.0
2021-11-01 14:30:00,160.84,160.92,160.82,160.9,48110.0,156.0127,156.0903,155.9933,156.0709,48110.0
2021-11-01 14:35:00,160.89,160.92,160.81,160.81,117036.0,156.0612,156.0903,155.9836,155.9836,117036.0
2021-11-01 14:40:00,160.81,160.91,160.81,160.91,28569.0,155.9836,156.0806,155.9836,156.0806,28569.0
2021-11-01 14:45:00,160.91,160.92,160.84,160.84,25749.0,156.0806,156.0903,156.0127,156.0127,25749.0
2021-11-01 14:50:00,160.83,160.87,160.76,160.77,25732.0,156.003,156.0418,155.9351,155.9448,25732.0
2021-11-01 14:55:00,160.77,160.9,160.77,160.86,41760.0,155.9448,156.0709,155.9448,156.0321,41760.0
2021-11-01 15:00:00,160.86,160.92,160.82,160.92,45891.0,156.0321,156.0903,155.9933,156.0903,45891.0
2021-11-01 15:05:00,160.92,160.92,160.81,160.89,163964.0,156.0903,156.0903,155.9836,156.0612,163964.0
2021-11-01 15:10:00,160.88,160.94,160.88,160.91,43853.0,156.0515,156.1097,156.0515,156.0806,43853.0
2021-11-01 15:15:00,160.91,160.98,160.87,160.98,43408.0,156.0806,156.1485,156.0418,156.1485,43408.0
2021-11-01 15:20:00,160.99,161.14,160.93,161.14,89343.0,156.1582,156.3037,156.1,156.3037,89343.0
2021-11-01 15:25:00,161.14,161.15,161.08,161.09,85727.0,156.3037,156.3134,156.2455,156.2552,85727.0
2021-11-01 15:30:00,161.09,161.2,161.09,161.18,152278.0,156.2552,156.3619,156.2552,156.3425,152278.0
2021-11-01 15:35:00,161.17,161.19,161.02,161.07,259166.0,156.3328,156.3522,156.1873,156.2358,259166.0
2021-11-01 15:40:00,161.06,161.17,161.03,161.15,209735.0,156.2261,156.3328,156.197,156.3134,209735.0
2021-11-01 15:45:00,161.15,161.18,161.11,161.13,272416.0,156.3134,156.3425,156.2746,156.294,272416.0
2021-11-01 15:50:00,161.13,161.2,161.05,161.11,568927.0,156.294,156.3619,156.2164,156.2746,568927.0
2021-11-01 15:55:00,161.12,161.51,161.1,161.41,836662.0,156.2843,156.6626,156.2649,156.5656,836662.0
2021-11-02 09:30:00,161.51,162.11,161.51,161.98,206336.0,156.6626,157.2446,156.6626,157.1185,206336.0
2021-11-02 09:35:00,161.98,162.55,161.98,162.55,178400.0,157.1185,157.6714,157.1185,157.6714,178400.0
2021-11-02 09:40:00,162.56,162.63,162.41,162.48,134562.0,157.6811,157.749,157.5356,157.6035,134562.0
2021-11-02 09:45:00,162.49,162.67,162.43,162.63,125997.0,157.6132,157.7878,157.555,157.749,125997.0
2021-11-02 09:50:00,162.63,162.64,162.37,162.47,199164.0,157.749,157.7587,157.4968,157.5938,199164.0
2021-11-02 09:55:00,162.48,162.48,162.33,162.44,85697.0,157.6035,157.6035,157.458,157.5647,85697.0
2021-11-02 10:00:00,162.45,162.47,162.3,162.33,123413.0,157.5744,157.5938,157.4289,157.458,123413.0
2021-11-02 10:05:00,162.33,162.4,162.13,162.15,102836.0,157.458,157.5259,157.264,157.2834,102836.0
2021-11-02 10:10:00,162.13,162.15,161.79,161.89,81217.0,157.264,157.2834,156.9342,157.0312,81217.0
2021-11-02 10:15:00,161.9,162.06,161.89,161.99,60425.0,157.0409,157.1961,157.0312,157.1282,60425.0
2021-11-02 10:20:00,162.0,162.14,161.98,162.12,39562.0,157.1379,157.2737,157.1185,157.2543,39562.0
2021-11-02 10:25:00,162.13,162.23,162.11,162.19,88864.0,157.264,157.361,157.2446,157.3222,88864.0
2021-11-02 10:30:00,162.2,162.42,162.2,162.4,39679.0,157.3319,157.5453,157.3319,157.5259,39679.0
2021-11-02 10:35:00,162.4,162.43,162.28,162.42,122798.0,157.5259,157.555,157.4095,157.5453,122798.0
2021-11-02 10:40:00,162.43,162.46,162.32,162.38,91446.0,157.555,157.5841,157.4483,157.5065,91446.0
2021-11-02 10:45:00,162.39,162.44,162.33,162.44,70612.0,157.5162,157.5647,157.458,157.5647,70612.0
2021-11-02 10:50:00,162.43,162.56,162.43,162.49,51995.0,157.555,157.6811,157.555,157.6132,51995.0
2021-11-02 10:55:00,162.48,162.63,162.47,162.58,66298.0,157.6035,157.749,157.5938,157.7005,66298.0
2021-11-02 11:00:00,162.58,162.73,162.57,162.63,90133.0,157.7005,157.846,157.6908,157.749,90133.0
2021-11-02 11:05:00,162.63,162.65,162.46,162.46,63314.0,157.749,157.7684,157.5841,157.5841,63314.0
2021-11-02 11:10:00,162.48,162.54,162.45,162.48,42169.0,157.6035,157.6617,157.5744,157.6035,42169.0
2021-11-02 11:15:00,162.46,162.51,162.45,162.51,81161.0,157.5841,157.6326,157.5744,157.6326,81161.0
2021-11-02 11:20:00,162.5,162.58,162.48,162.57,81733.0,157.6229,157.7005,157.6035,157.6908,81733.0
2021-11-02 11:25:00,162.58,162.67,162.53,162.64,94407.0,157.7005,157.7878,157.652,157.7587,94407.0
2021-11-02 11:30:00,162.64,162.82,162.61,162.75,120969.0,157.7587,157.9333,157.7296,157.8654,120969.0
2021-11-02 11:35:00,162.75,162.87,162.71,162.86,62097.0,157.8654,157.9818,157.8266,157.9721,62097.0
2021-11-02 11:40:00,162.85,163.06,162.81,163.06,50715.0,157.9624,158.1661,157.9236,158.1661,50715.0
2021-11-02 11:45:00,163.06,163.11,162.9,162.92,152563.0,158.1661,158.2146,158.0109,158.0303,152563.0
2021-11-02 11:50:00,162.92,162.92,162.71,162.74,63082.0,158.0303,158.0303,157.8266,157.8557,63082.0
2021-11-02 11:55:00,162.73,162.75,162.67,162.71,43960.0,157.846,157.8654,157.7878,157.8266,43960.0
2021-11-02 12:00:00,162.71,162.77,162.57,162.6,45443.0,157.8266,157.8848,157.6908,157.7199,45443.0
2021-11-02 12:05:00,162.59,162.63,162.52,162.56,73689.0,157.7102,157.749,157.6423,157.6811,73689.0
2021-11-02 12:10:00,162.57,162.71,162.53,162.71,137466.0,157.6908,157.8266,157.652,157.8266,137466.0
2021-11-02 12:15:00,162.7,162.71,162.6,162.69,59343.0,157.8169,157.8266,157.7199,157.8072,59343.0
2021-11-02 12:20:00,162.69,162.84,162.69,162.82,57190.0,157.8072,157.9527,157.8072,157.9333,57190.0
2021-11-02 12:25:00,162.82,162.86,162.8,162.85,41249.0,157.9333,157.9721,157.9139,157.9624,41249.0
2021-11-02 12:30:00,162.85,162.91,162.76,162.89,48546.0,157.9624,158.0206,157.8751,158.0012,48546.0
2021-11-02 12:35:00,162.89,162.97,162.88,162.92,62316.0,158.0012,158.0788,157.9915,158.0303,62316.0
2021-11-02 12:40:00,162.93,162.94,162.85,162.91,67353.0,158.04,158.0497,157.9624,158.0206,67353.0
2021-11-02 12:45:00,162.91,163.02,162.9,162.99,48479.0,158.0206,158.1273,158.0109,158.0982,48479.0
2021-11-02 12:50:00,163.0,163.02,162.97,162.98,59437.0,158.1079,158.1273,158.0788,158.0885,59437.0
2021-11-02 12:55:00,162.97,163.02,162.96,162.97,92328.0,158.0788,158.1273,158.0691,158.0788,92328.0
2021-11-02 13:00:00,162.97,163.0,162.86,162.91,103527.0,158.0788,158.1079,157.9721,158.0206,103527.0
2021-11-02 13:05:00,162.91,162.94,162.83,162.86,143771.0,158.0206,158.0497,157.943,157.9721,143771.0
2021-11-02 13:10:00,162.86,162.94,162.85,162.91,213246.0,157.9721,158.0497,157.9624,158.0206,213246.0
2021-11-02 13:15:00,162.9,162.92,162.81,162.83,60053.0,158.0109,158.0303,157.9236,157.943,60053.0
2021-11-02 13:20:00,162.83,162.89,162.79,162.86,53976.0,157.943,158.0012,157.9042,157.9721,53976.0
2021-11-02 13:25:00,162.86,162.87,162.66,162.69,52779.0,157.9721,157.9818,157.7781,157.8072,52779.0
2021-11-02 13:30:00,162.69,162.71,162.62,162.63,58163.0,157.8072,157.8266,157.7393,157.749,58163.0
2021-11-02 13:35:00,162.62,162.72,162.57,162.69,42058.0,157.7393,157.8363,157.6908,157.8072,42058.0
2021-11-02 13:40:00,162.69,162.77,162.67,162.77,47936.0,157.8072,157.8848,157.7878,157.8848,47936.0
2021-11-02 13:45:00,162.78,162.78,162.68,162.77,48947.0,157.8945,157.8945,157.7975,157.8848,48947.0
2021-11-02 13:50:00,162.77,162.85,162.71,162.73,56802.0,157.8848,157.9624,157.8266,157.846,56802.0
2021-11-02 13:55:00,162.74,162.76,162.7,162.74,55816.0,157.8557,157.8751,157.8169,157.8557,55816.0
2021-11-02 14:00:00,162.74,162.75,162.61,162.65,67745.0,157.8557,157.8654,157.7296,157.7684,67745.0
2021-11-02 14:05:00,162.64,162.64,162.47,162.49,75821.0,157.7587,157.7587,157.5938,157.6132,75821.0
2021-11-02 14:10:00,162.5,162.53,162.42,162.45,88294.0,157.6229,157.652,157.5453,157.5744,88294.0
2021-11-02 14:15:00,162.46,162.5,162.35,162.5,76008.0,157.5841,157.6229,157.4774,157.6229,76008.0
2021-11-02 14:20:00,162.49,162.51,162.38,162.4,59944.0,157.6132,157.6326,157.5065,157.5259,59944.0
2021-11-02 14:25:00,162.41,162.5,162.37,162.47,43434.0,157.5356,157.6229,157.4968,157.5938,43434.0
2021-11-02 14:30:00,162.47,162.49,162.37,162.37,80096.0,157.5938,157.6132,157.4968,157.4968,80096.0
2021-11-02 14:35:00,162.38,162.48,162.35,162.48,59375.0,157.5065,157.6035,157.4774,157.6035,59375.0
2021-11-02 14:40:00,162.47,162.56,162.47,162.48,303085.0,157.5938,157.6811,157.5938,157.6035,303085.0
2021-11-02 14:45:00,162.48,162.56,162.44,162.48,78070.0,157.6035,157.6811,157.5647,157.6035,78070.0
2021-11-02 14:50:00,162.48,162.54,162.42,162.51,73618.0,157.6035,157.6617,157.5453,157.6326,73618.0
2021-11-02 14:55:00,162.52,162.64,162.5,162.64,72037.0,157.6423,157.7587,157.6229,157.7587,72037.0
2021-11-02 15:00:00,162.63,162.66,162.61,162.63,51239.0,157.749,157.7781,157.7296,157.749,51239.0
2021-11-02 15:05:00,162.63,162.69,162.62,162.66,48586.0,157.749,157.8072,157.7393,157.7781,48586.0
2021-11-02 15:10:00,162.66,162.66,162.59,162.6,73059.0,157.7781,157.7781,157.7102,157.7199,73059.0
2021-11-02 15:15:00,162.61,162.62,162.54,162.55,87814.0,157.7296,157.7393,157.6617,157.6714,87814.0
2021-11-02 15:20:00,162.56,162.62,162.52,162.6,78715.0,157.6811,157.7393,157.6423,157.7199,78715.0
2021-11-02 15:25:00,162.6,162.74,162.56,162.74,111940.0,157.7199,157.8557,157.6811,157.8557,111940.0
2021-11-02 15:30:00,162.73,162.76,162.6,162.65,179544.0,157.846,157.8751,157.7199,157.7684,179544.0
2021-11-02 15:35:00,162.66,162.7,162.64,162.67,170140.0,157.7781,157.8169,157.7587,157.7878,170140.0
2021-11-02 15:40:00,162.67,162.9,162.66,162.89,219276.0,157.7878,158.0109,157.7781,158.0012,219276.0
2021-11-02 15:45:00,162.89,162.9,162.75,162.81,312637.0,158.0012,158.0109,157.8654,157.9236,312637.0
2021-11-02 15:50:00,162.8,162.82,162.6,162.67,783344.0,157.9139,157.9333,157.7199,157.7878,783344.0
2021-11-02 15:55:00,162.67,162.78,162.57,162.77,1254641.0,157.7878,157.8945,157.6908,157.8848,1254641.0
2021-11-03 09:30:00,163.04,163.04,162.27,162.42,190515.0,158.1467,158.1467,157.3998,157.5453,190515.0
2021-11-03 09:35:00,162.42,162.45,162.17,162.39,104351.0,157.5453,157.5744,157.3028,157.5162,104351.0
2021-11-03 09:40:00,162.38,162.74,162.35,162.62,90767.0,157.5065,157.8557,157.4774,157.7393,90767.0
2021-11-03 09:45:00,162.64,162.73,162.57,162.7,138057.0,157.7587,157.846,157.6908,157.8169,138057.0
2021-11-03 09:50:00,162.69,162.71,162.43,162.53,62809.0,157.8072,157.8266,157.555,157.652,62809.0
2021-11-03 09:55:00,162.53,162.61,162.4,162.52,47739.0,157.652,157.7296,157.5259,157.6423,47739.0
2021-11-03 10:00:00,162.53,162.58,162.08,162.12,66860.0,157.652,157.7005,157.2155,157.2543,66860.0
2021-11-03 10:05:00,162.12,162.33,162.12,162.2,74821.0,157.2543,157.458,157.2543,157.3319,74821.0
2021-11-03 10:10:00,162.2,162.36,162.16,162.32,74116.0,157.3319,157.4871,157.2931,157.4483,74116.0
2021-11-03 10:15:00,162.32,162.36,162.17,162.19,63402.0,157.4483,157.4871,157.3028,157.3222,63402.0
2021-11-03 10:20:00,162.19,162.4,162.17,162.3,44237.0,157.3222,157.5259,157.3028,157.4289,44237.0
2021-11-03 10:25:00,162.32,162.34,162.17,162.23,66417.0,157.4483,157.4677,157.3028,157.361,66417.0
2021-11-03 10:30:00,162.23,162.31,162.17,162.22,59015.0,157.361,157.4386,157.3028,157.3513,59015.0
2021-11-03 10:35:00,162.2,162.25,162.04,162.22,52276.0,157.3319,157.3804,157.1767,157.3513,52276.0
2021-11-03 10:40:00,162.22,162.26,162.14,162.22,41727.0,157.3513,157.3901,157.2737,157.3513,41727.0
2021-11-03 10:45:00,162.22,162.27,162.12,162.18,43955.0,157.3513,157.3998,157.2543,157.3125,43955.0
2021-11-03 10:50:00,162.19,162.26,162.15,162.25,29274.0,157.3222,157.3901,157.2834,157.3804,29274.0
2021-11-03 10:55:00,162.26,162.33,162.18,162.31,46500.0,157.3901,157.458,157.3125,157.4386,46500.0
2021-11-03 11:00:00,162.31,162.36,162.22,162.27,32281.0,157.4386,157.4871,157.3513,157.3998,32281.0
2021-11-03 11:05:00,162.29,162.3,162.14,162.22,39537.0,157.4192,157.4289,157.2737,157.3513,39537.0
2021-11-03 11:10:00,162.21,162.31,162.18,162.28,40023.0,157.3416,157.4386,157.3125,157.4095,40023.0
2021-11-03 11:15:00,162.28,162.34,162.22,162.29,42633.0,157.4095,157.4677,157.3513,157.4192,42633.0
2021-11-03 11:20:00,162.3,162.37,162.29,162.33,32972.0,157.4289,157.4968,157.4192,157.458,32972.0
2021-11-03 11:25:00,162.33,162.43,162.3,162.39,28463.0,157.458,157.555,157.4289,157.5162,28463.0
2021-11-03 11:30:00,162.39,162.44,162.28,162.32,32196.0,157.5162,157.5647,157.4095,157.4483,32196.0
2021-11-03 11:35:00,162.31,162.36,162.28,162.34,82286.0,157.4386,157.4871,157.4095,157.4677,82286.0
2021-11-03 11:40:00,162.33,162.47,162.32,162.47,26225.0,157.458,157.5938,157.4483,157.5938,26225.0
2021-11-03 11:45:00,162.47,162.54,162.45,162.47,43195.0,157.5938,157.6617,157.5744,157.5938,43195.0
2021-11-03 11:50:00,162.49,162.58,162.48,162.56,47040.0,157.6132,157.7005,157.6035,157.6811,47040.0
2021-11-03 11:55:00,162.56,162.67,162.53,162.65,40135.0,157.6811,157.7878,157.652,157.7684,40135.0
2021-11-03 12:00:00,162.64,162.66,162.55,162.58,70470.0,157.7587,157.7781,157.6714,157.7005,70470.0
2021-11-03 12:05:00,162.58,162.64,162.57,162.6,26022.0,157.7005,157.7587,157.6908,157.7199,26022.0
2021-11-03 12:10:00,162.6,162.7,162.56,162.67,45915.0,157.7199,157.8169,157.6811,157.7878,45915.0
2021-11-03 12:15:00,162.68,162.72,162.65,162.66,30473.0,157.7975,157.8363,157.7684,157.7781,30473.0
2021-11-03 12:20:00,162.67,162.7,162.63,162.65,58242.0,157.7878,157.8169,157.749,157.7684,58242.0
2021-11-03 12:25:00,162.66,162.71,162.63,162.63,36260.0,157.7781,157.8266,157.749,157.749,36260.0
2021-11-03 12:30:00,162.63,162.68,162.58,162.59,64442.0,157.749,157.7975,157.7005,157.7102,64442.0
2021-11-03 12:35:00,162.6,162.63,162.53,162.56,38415.0,157.7199,157.749,157.652,157.6811,38415.0
2021-11-03 12:40:00,162.56,162.61,162.53,162.56,34314.0,157.6811,157.7296,157.652,157.6811,34314.0
2021-11-03 12:45:00,162.56,162.57,162.51,162.52,40434.0,157.6811,157.6908,157.6326,157.6423,40434.0
2021-11-03 12:50:00,162.51,162.53,162.46,162.49,21167.0,157.6326,157.652,157.5841,157.6132,21167.0
2021-11-03 12:55:00,162.47,162.54,162.47,162.52,28164.0,157.5938,157.6617,157.5938,157.6423,28164.0
2021-11-03 13:00:00,162.54,162.54,162.47,162.5,34403.0,157.6617,157.6617,157.5938,157.6229,34403.0
2021-11-03 13:05:00,162.5,162.53,162.47,162.48,29770.0,157.6229,157.652,157.5938,157.6035,29770.0
2021-11-03 13:10:00,162.49,162.59,162.48,162.58,23512.0,157.6132,157.7102,157.6035,157.7005,23512.0
2021-11-03 13:15:00,162.58,162.59,162.49,162.54,21257.0,157.7005,157.7102,157.6132,157.6617,21257.0
2021-11-03 13:20:00,162.54,162.58,162.5,162.55,91282.0,157.6617,157.7005,157.6229,157.6714,91282.0
2021-11-03 13:25:00,162.54,162.56,162.51,162.55,15108.0,157.6617,157.6811,157.6326,157.6714,15108.0
2021-11-03 13:30:00,162.56,162.62,162.55,162.59,22409.0,157.6811,157.7393,157.6714,157.7102,22409.0
2021-11-03 13:35:00,162.59,162.6,162.55,162.57,30011.0,157.7102,157.7199,157.6714,157.6908,30011.0
2021-11-03 13:40:00,162.57,162.62,162.57,162.59,34984.0,157.6908,157.7393,157.6908,157.7102,34984.0
2021-11-03 13:45:00,162.59,162.6,162.42,162.5,38952.0,157.7102,157.7199,157.5453,157.6229,38952.0
2021-11-03 13:50:00,162.49,162.53,162.47,162.5,29216.0,157.6132,157.652,157.5938,157.6229,29216.0
2021-11-03 13:55:00,162.49,162.52,162.45,162.5,62592.0,157.6132,157.6423,157.5744,157.6229,62592.0
2021-11-03 14:00:00,162.48,163.19,162.38,163.08,455022.0,157.6035,158.2922,157.5065,158.1855,455022.0
2021-11-03 14:05:00,163.1,163.19,162.75,162.84,197391.0,158.2049,158.2922,157.8654,157.9527,197391.0
2021-11-03 14:10:00,162.83,162.84,162.58,162.7,163543.0,157.943,157.9527,157.7005,157.8169,163543.0
2021-11-03 14:15:00,162.71,162.88,162.62,162.88,44343.0,157.8266,157.9915,157.7393,157.9915,44343.0
2021-11-03 14:20:00,162.88,163.05,162.81,163.03,72608.0,157.9915,158.1564,157.9236,158.137,72608.0
2021-11-03 14:25:00,163.02,163.06,162.95,162.99,60764.0,158.1273,158.1661,158.0594,158.0982,60764.0
2021-11-03 14:30:00,162.99,163.09,162.81,162.99,97386.0,158.0982,158.1952,157.9236,158.0982,97386.0
2021-11-03 14:35:00,163.0,163.11,162.9,163.09,110848.0,158.1079,158.2146,158.0109,158.1952,110848.0
2021-11-03 14:40:00,163.11,163.27,163.0,163.21,190067.0,158.2146,158.3698,158.1079,158.3116,190067.0
2021-11-03 14:45:00,163.21,163.64,163.21,163.6,252593.0,158.3116,158.7287,158.3116,158.6899,252593.0
2021-11-03 14:50:00,163.6,163.77,163.52,163.67,232764.0,158.6899,158.8548,158.6123,158.7578,232764.0
2021-11-03 14:55:00,163.67,163.76,163.49,163.51,145709.0,158.7578,158.8451,158.5832,158.6026,145709.0
2021-11-03 15:00:00,163.51,163.6,163.42,163.52,145013.0,158.6026,158.6899,158.5153,158.6123,145013.0
2021-11-03 15:05:00,163.53,163.64,163.49,163.62,174382.0,158.622,158.7287,158.5832,158.7093,174382.0
2021-11-03 15:10:00,163.61,163.67,163.53,163.6,220999.0,158.6996,158.7578,158.622,158.6899,220999.0
2021-11-03 15:15:00,163.61,163.65,163.54,163.58,153296.0,158.6996,158.7384,158.6317,158.6705,153296.0
2021-11-03 15:20:00,163.59,163.7,163.53,163.66,155990.0,158.6802,158.7869,158.622,158.7481,155990.0
2021-11-03 15:25:00,163.66,163.69,163.58,163.63,148485.0,158.7481,158.7772,158.6705,158.719,148485.0
2021-11-03 15:30:00,163.64,163.75,163.6,163.69,230626.0,158.7287,158.8354,158.6899,158.7772,230626.0
2021-11-03 15:35:00,163.69,163.73,163.62,163.72,174449.0,158.7772,158.816,158.7093,158.8063,174449.0
2021-11-03 15:40:00,163.72,163.85,163.72,163.84,197434.0,158.8063,158.9324,158.8063,158.9227,197434.0
2021-11-03 15:45:00,163.84,163.99,163.83,163.98,187857.0,158.9227,159.0682,158.913,159.0585,187857.0
2021-11-03 15:50:00,163.99,164.0,163.77,163.83,623233.0,159.0682,159.0779,158.8548,158.913,623233.0
2021-11-03 15:55:00,163.82,163.87,163.64,163.7,1402157.0,158.9033,158.9518,158.7287,158.7869,1402157.0
2021-11-04 09:30:00,164.28,164.4,163.99,164.29,216244.0,159.3495,159.4659,159.0682,159.3592,216244.0
2021-11-04 09:35:00,164.3,164.44,164.2,164.39,165742.0,159.3689,159.5047,159.2719,159.4562,165742.0
2021-11-04 09:40:00,164.39,164.73,164.31,164.73,198238.0,159.4562,159.786,159.3786,159.786,198238.0
2021-11-04 09:45:00,164.71,165.15,164.69,165.13,190611.0,159.7666,160.1934,159.7472,160.174,190611.0
2021-11-04 09:50:00,165.12,165.25,164.99,165.22,187947.0,160.1643,160.2904,160.0382,160.2613,187947.0
2021-11-04 09:55:00,165.22,165.3,165.14,165.25,192736.0,160.2613,160.3389,160.1837,160.2904,192736.0
2021-11-04 10:00:00,165.25,165.46,165.21,165.46,127929.0,160.2904,160.4941,160.2516,160.4941,127929.0
2021-11-04 10:05:00,165.46,165.51,165.16,165.19,168520.0,160.4941,160.5426,160.2031,160.2322,168520.0
2021-11-04 10:10:00,165.2,165.59,165.19,165.59,113006.0,160.2419,160.6202,160.2322,160.6202,113006.0
2021-11-04 10:15:00,165.59,165.68,165.55,165.58,100095.0,160.6202,160.7075,160.5814,160.6105,100095.0
2021-11-04 10:20:00,165.57,165.64,165.51,165.59,67718.0,160.6008,160.6687,160.5426,160.6202,67718.0
2021-11-04 10:25:00,165.59,165.68,165.5,165.65,71227.0,160.6202,160.7075,160.5329,160.6784,71227.0
2021-11-04 10:30:00,165.66,165.8,165.61,165.73,81935.0,160.6881,160.8239,160.6396,160.756,81935.0
2021-11-04 10:35:00,165.73,165.77,165.63,165.67,59584.0,160.756,160.7948,160.659,160.6978,59584.0
2021-11-04 10:40:00,165.66,165.69,165.55,165.64,48640.0,160.6881,160.7172,160.5814,160.6687,48640.0
2021-11-04 10:45:00,165.67,165.86,165.63,165.85,62468.0,160.6978,160.8821,160.659,160.8724,62468.0
2021-11-04 10:50:00,165.85,165.93,165.66,165.68,57198.0,160.8724,160.95,160.6881,160.7075,57198.0
2021-11-04 10:55:00,165.68,165.71,165.57,165.6,60063.0,160.7075,160.7366,160.6008,160.6299,60063.0
2021-11-04 11:00:00,165.61,165.65,165.37,165.42,67146.0,160.6396,160.6784,160.4068,160.4553,67146.0
2021-11-04 11:05:00,165.42,165.52,165.41,165.47,50200.0,160.4553,160.5523,160.4456,160.5038,50200.0
2021-11-04 11:10:00,165.47,165.74,165.45,165.56,59389.0,160.5038,160.7657,160.4844,160.5911,59389.0
2021-11-04 11:15:00,165.57,165.58,165.41,165.54,80665.0,160.6008,160.6105,160.4456,160.5717,80665.0
2021-11-04 11:20:00,165.54,165.55,165.14,165.17,136519.0,160.5717,160.5814,160.1837,160.2128,136519.0
2021-11-04 11:25:00,165.18,165.27,165.12,165.15,79893.0,160.2225,160.3098,160.1643,160.1934,79893.0
2021-11-04 11:30:00,165.14,165.37,165.09,165.34,79602.0,160.1837,160.4068,160.1352,160.3777,79602.0
2021-11-04 11:35:00,165.35,165.47,165.27,165.31,84668.0,160.3874,160.5038,160.3098,160.3486,84668.0
2021-11-04 11:40:00,165.31,165.36,165.17,165.34,65359.0,160.3486,160.3971,160.2128,160.3777,65359.0
2021-11-04 11:45:00,165.34,165.42,165.26,165.26,108351.0,160.3777,160.4553,160.3001,160.3001,108351.0
2021-11-04 11:50:00,165.27,165.53,165.16,165.53,81354.0,160.3098,160.562,160.2031,160.562,81354.0
2021-11-04 11:55:00,165.53,165.72,165.5,165.69,139119.0,160.562,160.7463,160.5329,160.7172,139119.0
2021-11-04 12:00:00,165.68,165.83,165.67,165.78,45670.0,160.7075,160.853,160.6978,160.8045,45670.0
2021-11-04 12:05:00,165.8,165.89,165.76,165.89,136465.0,160.8239,160.9112,160.7851,160.9112,136465.0
2021-11-04 12:10:00,165.88,166.04,165.88,165.95,73060.0,160.9015,161.0567,160.9015,160.9694,73060.0
2021-11-04 12:15:00,165.95,166.02,165.81,165.92,71498.0,160.9694,161.0373,160.8336,160.9403,71498.0
2021-11-04 12:20:00,165.91,165.98,165.72,165.77,70392.0,160.9306,160.9985,160.7463,160.7948,70392.0
2021-11-04 12:25:00,165.77,165.78,165.63,165.72,59225.0,160.7948,160.8045,160.659,160.7463,59225.0
2021-11-04 12:30:00,165.72,165.72,165.55,165.58,58644.0,160.7463,160.7463,160.5814,160.6105,58644.0
2021-11-04 12:35:00,165.57,165.78,165.57,165.76,44210.0,160.6008,160.8045,160.6008,160.7851,44210.0
2021-11-04 12:40:00,165.76,165.76,165.65,165.71,58184.0,160.7851,160.7851,160.6784,160.7366,58184.0
2021-11-04 12:45:00,165.71,165.81,165.63,165.78,98285.0,160.7366,160.8336,160.659,160.8045,98285.0
2021-11-04 12:50:00,165.78,165.8,165.62,165.7,60223.0,160.8045,160.8239,160.6493,160.7269,60223.0
2021-11-04 12:55:00,165.7,165.77,165.66,165.76,73159.0,160.7269,160.7948,160.6881,160.7851,73159.0
2021-11-04 13:00:00,165.76,165.76,165.57,165.59,80423.0,160.7851,160.7851,160.6008,160.6202,80423.0
2021-11-04 13:05:00,165.59,165.77,165.59,165.77,70321.0,160.6202,160.7948,160.6202,160.7948,70321.0
2021-11-04 13:10:00,165.77,165.94,165.75,165.93,49519.0,160.7948,160.9597,160.7754,160.95,49519.0
2021-11-04 13:15:00,165.93,165.93,165.77,165.85,71090.0,160.95,160.95,160.7948,160.8724,71090.0
2021-11-04 13:20:00,165.85,165.91,165.8,165.88,47666.0,160.8724,160.9306,160.8239,160.9015,47666.0
2021-11-04 13:25:00,165.88,165.89,165.82,165.87,39611.0,160.9015,160.9112,160.8433,160.8918,39611.0
2021-11-04 13:30:00,165.87,165.99,165.86,165.92,44662.0,160.8918,161.0082,160.8821,160.9403,44662.0
2021-11-04 13:35:00,165.93,166.07,165.88,166.03,47839.0,160.95,161.0858,160.9015,161.047,47839.0
2021-11-04 13:40:00,166.03,166.15,166.01,166.15,47505.0,161.047,161.1634,161.0276,161.1634,47505.0
2021-11-04 13:45:00,166.15,166.21,166.09,166.1,46015.0,161.1634,161.2216,161.1052,161.1149,46015.0
2021-11-04 13:50:00,166.09,166.15,166.05,166.14,45135.0,161.1052,161.1634,161.0664,161.1537,45135.0
2021-11-04 13:55:00,166.14,166.34,166.12,166.31,79002.0,161.1537,161.3477,161.1343,161.3186,79002.0
2021-11-04 14:00:00,166.3,166.33,166.03,166.03,89703.0,161.3089,161.338,161.047,161.047,89703.0
2021-11-04 14:05:00,166.03,166.24,165.97,166.22,143254.0,161.047,161.2507,160.9888,161.2313,143254.0
2021-11-04 14:10:00,166.23,166.32,166.22,166.29,82037.0,161.241,161.3283,161.2313,161.2992,82037.0
2021-11-04 14:15:00,166.29,166.3,166.14,166.28,103094.0,161.2992,161.3089,161.1537,161.2895,103094.0
2021-11-04 14:20:00,166.28,166.41,166.23,166.41,98593.0,161.2895,161.4156,161.241,161.4156,98593.0
2021-11-04 14:25:00,166.4,166.45,166.33,166.38,90061.0,161.4059,161.4544,161.338,161.3865,90061.0
2021-11-04 14:30:00,166.38,166.41,166.26,166.31,113014.0,161.3865,161.4156,161.2701,161.3186,113014.0
2021-11-04 14:35:00,166.32,166.44,166.3,166.39,115135.0,161.3283,161.4447,161.3089,161.3962,115135.0
2021-11-04 14:40:00,166.37,166.47,166.37,166.45,62168.0,161.3768,161.4738,161.3768,161.4544,62168.0
2021-11-04 14:45:00,166.46,166.58,166.43,166.5,113681.0,161.4641,161.5805,161.435,161.5029,113681.0
2021-11-04 14:50:00,166.49,166.62,166.43,166.45,126876.0,161.4932,161.6193,161.435,161.4544,126876.0
2021-11-04 14:55:00,166.45,166.51,166.11,166.12,126749.0,161.4544,161.5126,161.1246,161.1343,126749.0
2021-11-04 15:00:00,166.11,166.24,165.98,166.16,166298.0,161.1246,161.2507,160.9985,161.1731,166298.0
2021-11-04 15:05:00,166.16,166.25,165.98,166.04,135356.0,161.1731,161.2604,160.9985,161.0567,135356.0
2021-11-04 15:10:00,166.05,166.22,166.04,166.22,143288.0,161.0664,161.2313,161.0567,161.2313,143288.0
2021-11-04 15:15:00,166.23,166.29,166.17,166.25,140303.0,161.241,161.2992,161.1828,161.2604,140303.0
2021-11-04 15:20:00,166.24,166.35,166.18,166.26,186609.0,161.2507,161.3574,161.1925,161.2701,186609.0
2021-11-04 15:25:00,166.26,166.33,166.1,166.14,138745.0,161.2701,161.338,161.1149,161.1537,138745.0
2021-11-04 15:30:00,166.15,166.23,166.08,166.13,187202.0,161.1634,161.241,161.0955,161.144,187202.0
2021-11-04 15:35:00,166.12,166.13,165.89,165.9,322948.0,161.1343,161.144,160.9112,160.9209,322948.0
2021-11-04 15:40:00,165.91,165.92,165.68,165.78,359831.0,160.9306,160.9403,160.7075,160.8045,359831.0
2021-11-04 15:45:00,165.78,166.25,165.74,166.22,421242.0,160.8045,161.2604,160.7657,161.2313,421242.0
2021-11-04 15:50:00,166.23,166.24,165.96,166.19,678547.0,161.241,161.2507,160.9791,161.2022,678547.0
2021-11-04 15:55:00,166.18,166.27,165.98,166.26,1203176.0,161.1925,161.2798,160.9985,161.2701,1203176.0
2021-11-05 09:30:00,167.44,167.67,167.34,167.57,209381.0,162.4146,162.6377,162.3176,162.5407,209381.0
2021-11-05 09:35:00,167.58,168.02,167.57,167.97,159937.0,162.5504,162.9772,162.5407,162.9287,159937.0
2021-11-05 09:40:00,167.98,168.01,167.28,167.44,210077.0,162.9384,162.9675,162.2594,162.4146,210077.0
2021-11-05 09:45:00,167.43,167.61,167.2,167.26,168760.0,162.4049,162.5795,162.1819,162.24,168760.0
2021-11-05 09:50:00,167.29,167.34,167.05,167.12,85783.0,162.2691,162.3176,162.0364,162.1043,85783.0
2021-11-05 09:55:00,167.12,167.52,166.98,167.52,105030.0,162.1043,162.4922,161.9685,162.4922,105030.0
2021-11-05 10:00:00,167.53,167.73,167.46,167.63,71518.0,162.5019,162.6959,162.434,162.5989,71518.0
2021-11-05 10:05:00,167.61,167.7,167.29,167.36,82341.0,162.5795,162.6668,162.2691,162.337,82341.0
2021-11-05 10:10:00,167.37,167.54,167.3,167.54,45109.0,162.3467,162.5116,162.2788,162.5116,45109.0
2021-11-05 10:15:00,167.56,167.78,167.56,167.61,70257.0,162.531,162.7444,162.531,162.5795,70257.0
2021-11-05 10:20:00,167.61,167.62,167.47,167.55,51929.0,162.5795,162.5892,162.4437,162.5213,51929.0
2021-11-05 10:25:00,167.55,167.6,167.37,167.54,50711.0,162.5213,162.5698,162.3467,162.5116,50711.0
2021-11-05 10:30:00,167.53,167.6,167.49,167.52,81570.0,162.5019,162.5698,162.4631,162.4922,81570.0
2021-11-05 10:35:00,167.53,167.61,167.48,167.56,86329.0,162.5019,162.5795,162.4534,162.531,86329.0
2021-11-05 10:40:00,167.57,167.63,167.46,167.53,62335.0,162.5407,162.5989,162.434,162.5019,62335.0
2021-11-05 10:45:00,167.54,167.68,167.5,167.5,41932.0,162.5116,162.6474,162.4728,162.4728,41932.0
2021-11-05 10:50:00,167.53,167.61,167.51,167.56,46630.0,162.5019,162.5795,162.4825,162.531,46630.0
2021-11-05 10:55:00,167.56,167.65,167.51,167.58,64171.0,162.531,162.6183,162.4825,162.5504,64171.0
2021-11-05 11:00:00,167.59,167.63,167.49,167.5,40660.0,162.5601,162.5989,162.4631,162.4728,40660.0
2021-11-05 11:05:00,167.5,167.68,167.5,167.68,71369.0,162.4728,162.6474,162.4728,162.6474,71369.0
2021-11-05 11:10:00,167.68,167.74,167.64,167.7,57048.0,162.6474,162.7056,162.6086,162.6668,57048.0
2021-11-05 11:15:00,167.7,167.76,167.59,167.73,50646.0,162.6668,162.725,162.5601,162.6959,50646.0
2021-11-05 11:20:00,167.72,167.72,167.55,167.6,41190.0,162.6862,162.6862,162.5213,162.5698,41190.0
2021-11-05 11:25:00,167.6,167.65,167.42,167.46,71351.0,162.5698,162.6183,162.3952,162.434,71351.0
2021-11-05 11:30:00,167.45,167.68,167.44,167.65,76720.0,162.4243,162.6474,162.4146,162.6183,76720.0
2021-11-05 11:35:00,167.65,167.81,167.63,167.75,42862.0,162.6183,162.7735,162.5989,162.7153,42862.0
2021-11-05 11:40:00,167.75,167.79,167.69,167.77,42987.0,162.7153,162.7541,162.6571,162.7347,42987.0
2021-11-05 11:45:00,167.76,167.89,167.69,167.87,36537.0,162.725,162.8511,162.6571,162.8317,36537.0
2021-11-05 11:50:00,167.87,167.87,167.74,167.79,63876.0,162.8317,162.8317,162.7056,162.7541,63876.0
2021-11-05 11:55:00,167.8,167.82,167.68,167.72,54623.0,162.7638,162.7832,162.6474,162.6862,54623.0
2021-11-05 12:00:00,167.72,167.79,167.68,167.75,125929.0,162.6862,162.7541,162.6474,162.7153,125929.0
2021-11-05 12:05:00,167.75,167.77,167.62,167.65,28873.0,162.7153,162.7347,162.5892,162.6183,28873.0
2021-11-05 12:10:00,167.65,167.7,167.56,167.61,48652.0,162.6183,162.6668,162.531,162.5795,48652.0
2021-11-05 12:15:00,167.6,167.6,167.38,167.44,56837.0,162.5698,162.5698,162.3564,162.4146,56837.0
2021-11-05 12:20:00,167.45,167.48,167.39,167.39,27253.0,162.4243,162.4534,162.3661,162.3661,27253.0
2021-11-05 12:25:00,167.4,167.41,167.28,167.33,42340.0,162.3758,162.3855,162.2594,162.3079,42340.0
2021-11-05 12:30:00,167.33,167.38,167.19,167.27,48125.0,162.3079,162.3564,162.1722,162.2497,48125.0
2021-11-05 12:35:00,167.27,167.33,167.07,167.16,57757.0,162.2497,162.3079,162.0558,162.1431,57757.0
2021-11-05 12:40:00,167.17,167.17,167.0,167.0,32715.0,162.1528,162.1528,161.9879,161.9879,32715.0
2021-11-05 12:45:00,167.0,167.01,166.9,166.95,36670.0,161.9879,161.9976,161.8909,161.9394,36670.0
2021-11-05 12:50:00,166.95,167.06,166.83,167.04,61326.0,161.9394,162.0461,161.823,162.0267,61326.0
2021-11-05 12:55:00,167.04,167.08,166.91,167.06,52144.0,162.0267,162.0655,161.9006,162.0461,52144.0
2021-11-05 13:00:00,167.04,167.12,166.91,167.06,41987.0,162.0267,162.1043,161.9006,162.0461,41987.0
2021-11-05 13:05:00,167.06,167.08,166.75,166.75,54925.0,162.0461,162.0655,161.7454,161.7454,54925.0
2021-11-05 13:10:00,166.76,166.82,166.63,166.73,62527.0,161.7551,161.8133,161.629,161.726,62527.0
2021-11-05 13:15:00,166.73,166.82,166.63,166.81,59998.0,161.726,161.8133,161.629,161.8036,59998.0
2021-11-05 13:20:00,166.81,166.82,166.55,166.56,51870.0,161.8036,161.8133,161.5514,161.5611,51870.0
2021-11-05 13:25:00,166.55,166.56,166.04,166.04,69974.0,161.5514,161.5611,161.0567,161.0567,69974.0
2021-11-05 13:30:00,166.05,166.52,166.05,166.51,66305.0,161.0664,161.5223,161.0664,161.5126,66305.0
2021-11-05 13:35:00,166.5,166.54,166.34,166.43,46135.0,161.5029,161.5417,161.3477,161.435,46135.0
2021-11-05 13:40:00,166.44,166.51,166.4,166.44,37412.0,161.4447,161.5126,161.4059,161.4447,37412.0
2021-11-05 13:45:00,166.45,166.48,166.25,166.46,49913.0,161.4544,161.4835,161.2604,161.4641,49913.0
2021-11-05 13:50:00,166.43,166.6,166.43,166.59,58171.0,161.435,161.5999,161.435,161.5902,58171.0
2021-11-05 13:55:00,166.58,166.68,166.47,166.67,55010.0,161.5805,161.6775,161.4738,161.6678,55010.0
2021-11-05 14:00:00,166.65,166.78,166.58,166.74,34042.0,161.6484,161.7745,161.5805,161.7357,34042.0
2021-11-05 14:05:00,166.74,166.89,166.73,166.77,40604.0,161.7357,161.8812,161.726,161.7648,40604.0
2021-11-05 14:10:00,166.77,166.85,166.74,166.81,23392.0,161.7648,161.8424,161.7357,161.8036,23392.0
2021-11-05 14:15:00,166.81,166.89,166.8,166.83,26194.0,161.8036,161.8812,161.7939,161.823,26194.0
2021-11-05 14:20:00,166.82,166.84,166.56,166.57,43188.0,161.8133,161.8327,161.5611,161.5708,43188.0
2021-11-05 14:25:00,166.58,166.83,166.55,166.83,37349.0,161.5805,161.823,161.5514,161.823,37349.0
2021-11-05 14:30:00,166.82,166.82,166.72,166.77,29149.0,161.8133,161.8133,161.7163,161.7648,29149.0
2021-11-05 14:35:00,166.77,166.86,166.67,166.81,47113.0,161.7648,161.8521,161.6678,161.8036,47113.0
2021-11-05 14:40:00,166.81,166.89,166.78,166.89,23305.0,161.8036,161.8812,161.7745,161.8812,23305.0
2021-11-05 14:45:00,166.88,167.04,166.87,166.97,49100.0,161.8715,162.0267,161.8618,161.9588,49100.0
2021-11-05 14:50:00,166.97,167.0,166.85,167.0,46897.0,161.9588,161.9879,161.8424,161.9879,46897.0
2021-11-05 14:55:00,167.01,167.04,166.92,166.98,31945.0,161.9976,162.0267,161.9103,161.9685,31945.0
2021-11-05 15:00:00,166.98,167.01,166.66,166.71,78407.0,161.9685,161.9976,161.6581,161.7066,78407.0
2021-11-05 15:05:00,166.72,166.93,166.67,166.91,56185.0,161.7163,161.92,161.6678,161.9006,56185.0
2021-11-05 15:10:00,166.92,167.03,166.9,167.03,141261.0,161.9103,162.017,161.8909,162.017,141261.0
2021-11-05 15:15:00,167.02,167.09,166.93,167.06,74309.0,162.0073,162.0752,161.92,162.0461,74309.0
2021-11-05 15:20:00,167.05,167.1,166.85,166.96,81877.0,162.0364,162.0849,161.8424,161.9491,81877.0
2021-11-05 15:25:00,166.96,167.0,166.86,166.95,59843.0,161.9491,161.9879,161.8521,161.9394,59843.0
2021-11-05 15:30:00,166.95,167.14,166.9,167.14,157102.0,161.9394,162.1237,161.8909,162.1237,157102.0
2021-11-05 15:35:00,167.15,167.3,167.12,167.24,226221.0,162.1334,162.2788,162.1043,162.2207,226221.0
2021-11-05 15:40:00,167.24,167.24,166.95,167.02,152479.0,162.2207,162.2207,161.9394,162.0073,152479.0
2021-11-05 15:45:00,167.02,167.14,166.94,166.99,187479.0,162.0073,162.1237,161.9297,161.9782,187479.0
2021-11-05 15:50:00,167.0,167.1,166.74,166.76,526219.0,161.9879,162.0849,161.7357,161.7551,526219.0
2021-11-05 15:55:00,166.77,167.07,166.75,167.01,852872.0,161.7648,162.0558,161.7454,161.9976,852872.0
2021-11-08 09:30:00,167.66,167.93,167.58,167.81,190321.0,162.628,162.8899,162.5504,162.7735,190321.0
2021-11-08 09:35:00,167.81,167.97,167.45,167.47,150968.0,162.7735,162.9287,162.4243,162.4437,150968.0
2021-11-08 09:40:00,167.48,167.71,167.38,167.45,97499.0,162.4534,162.6765,162.3564,162.4243,97499.0
2021-11-08 09:45:00,167.45,167.64,167.35,167.49,131597.0,162.4243,162.6086,162.3273,162.4631,131597.0
2021-11-08 09:50:00,167.49,167.55,167.23,167.36,106833.0,162.4631,162.5213,162.211,162.337,106833.0
2021-11-08 09:55:00,167.37,167.45,167.23,167.41,60002.0,162.3467,162.4243,162.211,162.3855,60002.0
2021-11-08 10:00:00,167.4,167.43,167.23,167.36,86475.0,162.3758,162.4049,162.211,162.337,86475.0
2021-11-08 10:05:00,167.36,167.68,167.35,167.42,54497.0,162.337,162.6474,162.3273,162.3952,54497.0
2021-11-08 10:10:00,167.43,167.62,167.42,167.52,64302.0,162.4049,162.5892,162.3952,162.4922,64302.0
2021-11-08 10:15:00,167.53,167.66,167.49,167.53,50439.0,162.5019,162.628,162.4631,162.5019,50439.0
2021-11-08 10:20:00,167.54,167.67,167.53,167.62,48948.0,162.5116,162.6377,162.5019,162.5892,48948.0
2021-11-08 10:25:00,167.6,167.69,167.48,167.56,50519.0,162.5698,162.6571,162.4534,162.531,50519.0
2021-11-08 10:30:00,167.54,167.74,167.54,167.58,70026.0,162.5116,162.7056,162.5116,162.5504,70026.0
2021-11-08 10:35:00,167.59,167.69,167.4,167.44,82791.0,162.5601,162.6571,162.3758,162.4146,82791.0
2021-11-08 10:40:00,167.43,167.51,167.27,167.38,76666.0,162.4049,162.4825,162.2497,162.3564,76666.0
2021-11-08 10:45:00,167.38,167.64,167.36,167.62,55328.0,162.3564,162.6086,162.337,162.5892,55328.0
2021-11-08 10:50:00,167.6,167.61,167.48,167.57,29001.0,162.5698,162.5795,162.4534,162.5407,29001.0
2021-11-08 10:55:00,167.57,167.69,167.5,167.62,43340.0,162.5407,162.6571,162.4728,162.5892,43340.0
2021-11-08 11:00:00,167.62,167.7,167.55,167.63,44103.0,162.5892,162.6668,162.5213,162.5989,44103.0
2021-11-08 11:05:00,167.63,167.72,167.52,167.64,65317.0,162.5989,162.6862,162.4922,162.6086,65317.0
2021-11-08 11:10:00,167.63,167.66,167.43,167.46,68718.0,162.5989,162.628,162.4049,162.434,68718.0
2021-11-08 11:15:00,167.47,167.59,167.37,167.58,41522.0,162.4437,162.5601,162.3467,162.5504,41522.0
2021-11-08 11:20:00,167.58,167.78,167.57,167.68,45357.0,162.5504,162.7444,162.5407,162.6474,45357.0
2021-11-08 11:25:00,167.68,167.88,167.68,167.81,57660.0,162.6474,162.8414,162.6474,162.7735,57660.0
2021-11-08 11:30:00,167.82,167.89,167.78,167.85,42384.0,162.7832,162.8511,162.7444,162.8123,42384.0
2021-11-08 11:35:00,167.86,167.94,167.82,167.88,48786.0,162.822,162.8996,162.7832,162.8414,48786.0
2021-11-08 11:40:00,167.88,167.88,167.73,167.8,50247.0,162.8414,162.8414,162.6959,162.7638,50247.0
2021-11-08 11:45:00,167.81,167.84,167.64,167.66,53380.0,162.7735,162.8026,162.6086,162.628,53380.0
2021-11-08 11:50:00,167.67,167.67,167.51,167.58,44364.0,162.6377,162.6377,162.4825,162.5504,44364.0
2021-11-08 11:55:00,167.59,167.66,167.51,167.61,41507.0,162.5601,162.628,162.4825,162.5795,41507.0
2021-11-08 12:00:00,167.62,167.68,167.46,167.46,58723.0,162.5892,162.6474,162.434,162.434,58723.0
2021-11-08 12:05:00,167.47,167.59,167.41,167.55,35566.0,162.4437,162.5601,162.3855,162.5213,35566.0
2021-11-08 12:10:00,167.54,167.62,167.48,167.5,33159.0,162.5116,162.5892,162.4534,162.4728,33159.0
2021-11-08 12:15:00,167.5,167.66,167.39,167.64,37943.0,162.4728,162.628,162.3661,162.6086,37943.0
2021-11-08 12:20:00,167.64,167.66,167.54,167.58,47589.0,162.6086,162.628,162.5116,162.5504,47589.0
2021-11-08 12:25:00,167.59,167.61,167.54,167.57,34300.0,162.5601,162.5795,162.5116,162.5407,34300.0
2021-11-08 12:30:00,167.58,167.63,167.47,167.61,36854.0,162.5504,162.5989,162.4437,162.5795,36854.0
2021-11-08 12:35:00,167.61,167.63,167.49,167.51,30551.0,162.5795,162.5989,162.4631,162.4825,30551.0
2021-11-08 12:40:00,167.52,167.71,167.49,167.69,33504.0,162.4922,162.6765,162.4631,162.6571,33504.0
2021-11-08 12:45:00,167.69,167.75,167.65,167.67,20118.0,162.6571,162.7153,162.6183,162.6377,20118.0
2021-11-08 12:50:00,167.65,167.72,167.57,167.69,26311.0,162.6183,162.6862,162.5407,162.6571,26311.0
2021-11-08 12:55:00,167.7,167.78,167.6,167.76,26600.0,162.6668,162.7444,162.5698,162.725,26600.0
2021-11-08 13:00:00,167.77,167.86,167.72,167.79,40470.0,162.7347,162.822,162.6862,162.7541,40470.0
2021-11-08 13:05:00,167.81,167.87,167.81,167.83,35739.0,162.7735,162.8317,162.7735,162.7929,35739.0
2021-11-08 13:10:00,167.85,168.05,167.81,167.98,54357.0,162.8123,163.0063,162.7735,162.9384,54357.0
2021-11-08 13:15:00,167.98,168.02,167.91,168.01,40273.0,162.9384,162.9772,162.8705,162.9675,40273.0
2021-11-08 13:20:00,168.03,168.07,167.96,168.0,45408.0,162.9869,163.0257,162.919,162.9578,45408.0
2021-11-08 13:25:00,168.0,168.05,167.95,167.98,39819.0,162.9578,163.0063,162.9093,162.9384,39819.0
2021-11-08 13:30:00,167.98,168.05,167.94,167.96,42938.0,162.9384,163.0063,162.8996,162.919,42938.0
2021-11-08 13:35:00,167.96,168.03,167.9,167.98,43452.0,162.919,162.9869,162.8608,162.9384,43452.0
2021-11-08 13:40:00,167.97,167.99,167.91,167.97,33418.0,162.9287,162.9481,162.8705,162.9287,33418.0
2021-11-08 13:45:00,167.97,168.1,167.89,168.04,20277.0,162.9287,163.0548,162.8511,162.9966,20277.0
2021-11-08 13:50:00,168.05,168.12,168.05,168.09,32640.0,163.0063,163.0742,163.0063,163.0451,32640.0
2021-11-08 13:55:00,168.09,168.13,168.01,168.02,37058.0,163.0451,163.0839,162.9675,162.9772,37058.0
2021-11-08 14:00:00,168.01,168.09,168.0,168.04,65449.0,162.9675,163.0451,162.9578,162.9966,65449.0
2021-11-08 14:05:00,168.04,168.1,167.97,168.08,50420.0,162.9966,163.0548,162.9287,163.0354,50420.0
2021-11-08 14:10:00,168.09,168.13,168.04,168.12,28902.0,163.0451,163.0839,162.9966,163.0742,28902.0
2021-11-08 14:15:00,168.12,168.27,168.09,168.21,59006.0,163.0742,163.2197,163.0451,163.1615,59006.0
2021-11-08 14:20:00,168.21,168.21,168.01,168.03,37859.0,163.1615,163.1615,162.9675,162.9869,37859.0
2021-11-08 14:25:00,168.01,168.01,167.88,167.88,24664.0,162.9675,162.9675,162.8414,162.8414,24664.0
2021-11-08 14:30:00,167.89,168.04,167.88,167.99,54899.0,162.8511,162.9966,162.8414,162.9481,54899.0
2021-11-08 14:35:00,168.0,168.08,167.98,168.06,21648.0,162.9578,163.0354,162.9384,163.016,21648.0
2021-11-08 14:40:00,168.06,168.15,168.05,168.14,30191.0,163.016,163.1033,163.0063,163.0936,30191.0
2021-11-08 14:45:00,168.13,168.18,168.1,168.15,56798.0,163.0839,163.1324,163.0548,163.1033,56798.0
2021-11-08 14:50:00,168.15,168.18,168.07,168.08,41049.0,163.1033,163.1324,163.0257,163.0354,41049.0
2021-11-08 14:55:00,168.09,168.24,168.08,168.24,50240.0,163.0451,163.1906,163.0354,163.1906,50240.0
2021-11-08 15:00:00,168.23,168.23,168.11,168.18,46792.0,163.1809,163.1809,163.0645,163.1324,46792.0
2021-11-08 15:05:00,168.18,168.18,168.0,168.07,59365.0,163.1324,163.1324,162.9578,163.0257,59365.0
2021-11-08 15:10:00,168.07,168.13,168.0,168.11,38149.0,163.0257,163.0839,162.9578,163.0645,38149.0
2021-11-08 15:15:00,168.11,168.16,168.07,168.11,26754.0,163.0645,163.113,163.0257,163.0645,26754.0
2021-11-08 15:20:00,168.11,168.17,168.07,168.08,43721.0,163.0645,163.1227,163.0257,163.0354,43721.0
2021-11-08 15:25:00,168.08,168.1,167.92,167.98,48264.0,163.0354,163.0548,162.8802,162.9384,48264.0
2021-11-08 15:30:00,167.98,168.03,167.91,167.96,111496.0,162.9384,162.9869,162.8705,162.919,111496.0
2021-11-08 15:35:00,167.96,168.04,167.94,167.98,48006.0,162.919,162.9966,162.8996,162.9384,48006.0
2021-11-08 15:40:00,167.98,167.98,167.75,167.78,122243.0,162.9384,162.9384,162.7153,162.7444,122243.0
2021-11-08 15:45:00,167.77,167.78,167.63,167.7,182372.0,162.7347,162.7444,162.5989,162.6668,182372.0
2021-11-08 15:50:00,167.71,168.01,167.71,167.97,268380.0,162.6765,162.9675,162.6765,162.9287,268380.0
2021-11-08 15:55:00,167.98,168.02,167.92,167.99,373236.0,162.9384,162.9772,162.8802,162.9481,373236.0
2021-11-09 09:30:00,168.28,168.37,168.05,168.05,153332.0,163.2294,163.3167,163.0063,163.0063,153332.0
2021-11-09 09:35:00,168.07,168.3,167.98,168.3,56273.0,163.0257,163.2488,162.9384,163.2488,56273.0
2021-11-09 09:40:00,168.31,168.41,168.15,168.24,66803.0,163.2585,163.3555,163.1033,163.1906,66803.0
2021-11-09 09:45:00,168.24,168.36,167.84,167.97,115246.0,163.1906,163.307,162.8026,162.9287,115246.0
2021-11-09 09:50:00,167.95,168.03,167.54,167.6,128777.0,162.9093,162.9869,162.5116,162.5698,128777.0
2021-11-09 09:55:00,167.57,167.72,167.03,167.15,247423.0,162.5407,162.6862,162.017,162.1334,247423.0
2021-11-09 10:00:00,167.13,167.19,166.9,166.99,250982.0,162.114,162.1722,161.8909,161.9782,250982.0
2021-11-09 10:05:00,166.97,167.15,166.71,166.71,116886.0,161.9588,162.1334,161.7066,161.7066,116886.0
2021-11-09 10:10:00,166.7,167.19,166.64,167.12,79345.0,161.6969,162.1722,161.6387,162.1043,79345.0
2021-11-09 10:15:00,167.11,167.45,167.05,167.44,112940.0,162.0946,162.4243,162.0364,162.4146,112940.0
2021-11-09 10:20:00,167.45,167.51,167.13,167.2,44050.0,162.4243,162.4825,162.114,162.1819,44050.0
2021-11-09 10:25:00,167.22,167.38,167.13,167.17,45996.0,162.2013,162.3564,162.114,162.1528,45996.0
2021-11-09 10:30:00,167.17,167.57,167.16,167.55,50278.0,162.1528,162.5407,162.1431,162.5213,50278.0
2021-11-09 10:35:00,167.55,167.55,167.36,167.48,64004.0,162.5213,162.5213,162.337,162.4534,64004.0
2021-11-09 10:40:00,167.48,167.66,167.47,167.6,131272.0,162.4534,162.628,162.4437,162.5698,131272.0
2021-11-09 10:45:00,167.59,167.6,167.47,167.51,50059.0,162.5601,162.5698,162.4437,162.4825,50059.0
2021-11-09 10:50:00,167.51,167.57,167.38,167.47,57858.0,162.4825,162.5407,162.3564,162.4437,57858.0
2021-11-09 10:55:00,167.46,167.53,167.31,167.38,70945.0,162.434,162.5019,162.2885,162.3564,70945.0
2021-11-09 11:00:00,167.38,167.56,167.38,167.55,42210.0,162.3564,162.531,162.3564,162.5213,42210.0
2021-11-09 11:05:00,167.57,167.59,167.42,167.48,41069.0,162.5407,162.5601,162.3952,162.4534,41069.0
2021-11-09 11:10:00,167.47,167.48,167.06,167.23,52922.0,162.4437,162.4534,162.0461,162.211,52922.0
2021-11-09 11:15:00,167.23,167.4,167.17,167.4,22907.0,162.211,162.3758,162.1528,162.3758,22907.0
2021-11-09 11:20:00,167.4,167.56,167.39,167.4,22748.0,162.3758,162.531,162.3661,162.3758,22748.0
2021-11-09 11:25:00,167.4,167.51,167.3,167.37,46082.0,162.3758,162.4825,162.2788,162.3467,46082.0
2021-11-09 11:30:00,167.36,167.6,167.35,167.45,62061.0,162.337,162.5698,162.3273,162.4243,62061.0
2021-11-09 11:35:00,167.45,167.56,167.34,167.36,45911.0,162.4243,162.531,162.3176,162.337,45911.0
2021-11-09 11:40:00,167.38,167.77,167.31,167.76,206586.0,162.3564,162.7347,162.2885,162.725,206586.0
2021-11-09 11:45:00,167.75,167.75,167.6,167.64,38825.0,162.7153,162.7153,162.5698,162.6086,38825.0
2021-11-09 11:50:00,167.65,167.67,167.36,167.38,57608.0,162.6183,162.6377,162.337,162.3564,57608.0
2021-11-09 11:55:00,167.37,167.4,167.28,167.38,40510.0,162.3467,162.3758,162.2594,162.3564,40510.0
2021-11-09 12:00:00,167.35,167.37,167.03,167.08,78930.0,162.3273,162.3467,162.017,162.0655,78930.0
2021-11-09 12:05:00,167.08,167.2,166.96,167.13,92309.0,162.0655,162.1819,161.9491,162.114,92309.0
2021-11-09 12:10:00,167.14,167.35,167.14,167.29,70765.0,162.1237,162.3273,162.1237,162.2691,70765.0
2021-11-09 12:15:00,167.29,167.37,167.15,167.16,41499.0,162.2691,162.3467,162.1334,162.1431,41499.0
2021-11-09 12:20:00,167.17,167.26,167.06,167.21,41878.0,162.1528,162.24,162.0461,162.1916,41878.0
2021-11-09 12:25:00,167.21,167.25,166.89,166.96,55769.0,162.1916,162.2304,161.8812,161.9491,55769.0
2021-11-09 12:30:00,166.96,167.07,166.82,167.03,53814.0,161.9491,162.0558,161.8133,162.017,53814.0
2021-11-09 12:35:00,167.03,167.07,166.84,166.96,59767.0,162.017,162.0558,161.8327,161.9491,59767.0
2021-11-09 12:40:00,166.96,167.04,166.82,167.01,76879.0,161.9491,162.0267,161.8133,161.9976,76879.0
2021-11-09 12:45:00,167.02,167.18,167.0,167.14,37945.0,162.0073,162.1625,161.9879,162.1237,37945.0
2021-11-09 12:50:00,167.14,167.31,167.09,167.09,55271.0,162.1237,162.2885,162.0752,162.0752,55271.0
2021-11-09 12:55:00,167.11,167.12,166.98,167.02,52000.0,162.0946,162.1043,161.9685,162.0073,52000.0
2021-11-09 13:00:00,167.03,167.16,166.99,167.14,49989.0,162.017,162.1431,161.9782,162.1237,49989.0
2021-11-09 13:05:00,167.13,167.17,167.04,167.13,60697.0,162.114,162.1528,162.0267,162.114,60697.0
2021-11-09 13:10:00,167.11,167.11,166.99,167.0,35754.0,162.0946,162.0946,161.9782,161.9879,35754.0
2021-11-09 13:15:00,167.01,167.17,166.96,167.13,43470.0,161.9976,162.1528,161.9491,162.114,43470.0
2021-11-09 13:20:00,167.13,167.15,166.97,167.01,26213.0,162.114,162.1334,161.9588,161.9976,26213.0
2021-11-09 13:25:00,166.99,167.01,166.68,166.69,42954.0,161.9782,161.9976,161.6775,161.6872,42954.0
2021-11-09 13:30:00,166.68,166.88,166.68,166.84,32650.0,161.6775,161.8715,161.6775,161.8327,32650.0
2021-11-09 13:35:00,166.85,166.89,166.7,166.7,42216.0,161.8424,161.8812,161.6969,161.6969,42216.0
2021-11-09 13:40:00,166.71,166.79,166.64,166.67,92072.0,161.7066,161.7842,161.6387,161.6678,92072.0
2021-11-09 13:45:00,166.67,166.79,166.48,166.53,50747.0,161.6678,161.7842,161.4835,161.532,50747.0
2021-11-09 13:50:00,166.53,166.64,166.5,166.5,53121.0,161.532,161.6387,161.5029,161.5029,53121.0
2021-11-09 13:55:00,166.49,166.57,166.43,166.52,48749.0,161.4932,161.5708,161.435,161.5223,48749.0
2021-11-09 14:00:00,166.52,166.71,166.47,166.7,54189.0,161.5223,161.7066,161.4738,161.6969,54189.0
2021-11-09 14:05:00,166.69,166.84,166.67,166.78,40903.0,161.6872,161.8327,161.6678,161.7745,40903.0
2021-11-09 14:10:00,166.78,166.8,166.69,166.78,38083.0,161.7745,161.7939,161.6872,161.7745,38083.0
2021-11-09 14:15:00,166.78,166.89,166.78,166.84,25574.0,161.7745,161.8812,161.7745,161.8327,25574.0
2021-11-09 14:20:00,166.85,167.0,166.79,166.88,52590.0,161.8424,161.9879,161.7842,161.8715,52590.0
2021-11-09 14:25:00,166.87,166.94,166.81,166.88,23415.0,161.8618,161.9297,161.8036,161.8715,23415.0
2021-11-09 14:30:00,166.88,166.93,166.84,166.9,28590.0,161.8715,161.92,161.8327,161.8909,28590.0
2021-11-09 14:35:00,166.89,167.03,166.87,167.02,36349.0,161.8812,162.017,161.8618,162.0073,36349.0
2021-11-09 14:40:00,167.02,167.08,166.95,167.0,45135.0,162.0073,162.0655,161.9394,161.9879,45135.0
2021-11-09 14:45:00,166.99,167.06,166.96,166.98,44163.0,161.9782,162.0461,161.9491,161.9685,44163.0
2021-11-09 14:50:00,166.97,167.03,166.85,167.03,95363.0,161.9588,162.017,161.8424,162.017,95363.0
2021-11-09 14:55:00,167.03,167.09,166.99,167.08,50450.0,162.017,162.0752,161.9782,162.0655,50450.0
2021-11-09 15:00:00,167.08,167.08,166.96,167.0,41823.0,162.0655,162.0655,161.9491,161.9879,41823.0
2021-11-09 15:05:00,167.0,167.04,166.89,167.03,54835.0,161.9879,162.0267,161.8812,162.017,54835.0
2021-11-09 15:10:00,167.05,167.05,166.88,166.89,42364.0,162.0364,162.0364,161.8715,161.8812,42364.0
2021-11-09 15:15:00,166.91,166.99,166.87,166.94,70356.0,161.9006,161.9782,161.8618,161.9297,70356.0
2021-11-09 15:20:00,166.95,167.18,166.95,167.18,123057.0,161.9394,162.1625,161.9394,162.1625,123057.0
2021-11-09 15:25:00,167.18,167.2,167.06,167.06,66218.0,162.1625,162.1819,162.0461,162.0461,66218.0
2021-11-09 15:30:00,167.07,167.14,167.02,167.11,136356.0,162.0558,162.1237,162.0073,162.0946,136356.0
2021-11-09 15:35:00,167.1,167.25,167.07,167.23,222455.0,162.0849,162.2304,162.0558,162.211,222455.0
2021-11-09 15:40:00,167.23,167.36,167.16,167.29,229366.0,162.211,162.337,162.1431,162.2691,229366.0
2021-11-09 15:45:00,167.29,167.3,167.1,167.15,138343.0,162.2691,162.2788,162.0849,162.1334,138343.0
2021-11-09 15:50:00,167.15,167.26,167.14,167.22,308104.0,162.1334,162.24,162.1237,162.2013,308104.0
2021-11-09 15:55:00,167.23,167.43,167.2,167.29,390711.0,162.211,162.4049,162.1819,162.2691,390711.0
2021-11-10 09:30:00,166.0,166.08,165.2,165.46,284026.0,161.0179,161.0955,160.2419,160.4941,284026.0
2021-11-10 09:35:00,165.43,165.89,165.39,165.67,115854.0,160.465,160.9112,160.4262,160.6978,115854.0
2021-11-10 09:40:00,165.68,166.0,165.66,165.84,146405.0,160.7075,161.0179,160.6881,160.8627,146405.0
2021-11-10 09:45:00,165.84,166.19,165.76,166.06,245890.0,160.8627,161.2022,160.7851,161.0761,245890.0
2021-11-10 09:50:00,166.06,166.26,165.86,166.25,171637.0,161.0761,161.2701,160.8821,161.2604,171637.0
2021-11-10 09:55:00,166.27,166.53,166.14,166.45,170287.0,161.2798,161.532,161.1537,161.4544,170287.0
2021-11-10 10:00:00,166.47,166.53,166.21,166.43,110928.0,161.4738,161.532,161.2216,161.435,110928.0
2021-11-10 10:05:00,166.43,166.56,166.37,166.51,88825.0,161.435,161.5611,161.3768,161.5126,88825.0
2021-11-10 10:10:00,166.51,166.69,166.41,166.66,105011.0,161.5126,161.6872,161.4156,161.6581,105011.0
2021-11-10 10:15:00,166.66,166.83,166.61,166.68,84672.0,161.6581,161.823,161.6096,161.6775,84672.0
2021-11-10 10:20:00,166.69,166.82,166.31,166.32,76372.0,161.6872,161.8133,161.3186,161.3283,76372.0
2021-11-10 10:25:00,166.32,166.51,166.21,166.26,59355.0,161.3283,161.5126,161.2216,161.2701,59355.0
2021-11-10 10:30:00,166.24,166.45,166.13,166.16,65466.0,161.2507,161.4544,161.144,161.1731,65466.0
2021-11-10 10:35:00,166.17,166.26,166.11,166.26,67276.0,161.1828,161.2701,161.1246,161.2701,67276.0
2021-11-10 10:40:00,166.27,166.33,166.0,166.04,71585.0,161.2798,161.338,161.0179,161.0567,71585.0
2021-11-10 10:45:00,166.04,166.2,166.03,166.12,58887.0,161.0567,161.2119,161.047,161.1343,58887.0
2021-11-10 10:50:00,166.12,166.31,166.07,166.22,55536.0,161.1343,161.3186,161.0858,161.2313,55536.0
2021-11-10 10:55:00,166.22,166.27,166.07,166.07,99096.0,161.2313,161.2798,161.0858,161.0858,99096.0
2021-11-10 11:00:00,166.08,166.26,166.08,166.13,105748.0,161.0955,161.2701,161.0955,161.144,105748.0
2021-11-10 11:05:00,166.13,166.22,166.06,166.18,65346.0,161.144,161.2313,161.0761,161.1925,65346.0
2021-11-10 11:10:00,166.18,166.25,166.08,166.08,80251.0,161.1925,161.2604,161.0955,161.0955,80251.0
2021-11-10 11:15:00,166.08,166.15,166.06,166.08,46416.0,161.0955,161.1634,161.0761,161.0955,46416.0
2021-11-10 11:20:00,166.09,166.12,165.98,166.07,108582.0,161.1052,161.1343,160.9985,161.0858,108582.0
2021-11-10 11:25:00,166.06,166.1,165.77,165.8,85818.0,161.0761,161.1149,160.7948,160.8239,85818.0
2021-11-10 11:30:00,165.8,165.86,165.61,165.77,67733.0,160.8239,160.8821,160.6396,160.7948,67733.0
2021-11-10 11:35:00,165.77,165.81,165.69,165.69,47073.0,160.7948,160.8336,160.7172,160.7172,47073.0
2021-11-10 11:40:00,165.69,165.73,165.43,165.5,129043.0,160.7172,160.756,160.465,160.5329,129043.0
2021-11-10 11:45:00,165.49,165.77,165.48,165.74,40630.0,160.5232,160.7948,160.5135,160.7657,40630.0
2021-11-10 11:50:00,165.75,165.87,165.69,165.84,28410.0,160.7754,160.8918,160.7172,160.8627,28410.0
2021-11-10 11:55:00,165.83,165.95,165.8,165.86,34878.0,160.853,160.9694,160.8239,160.8821,34878.0
2021-11-10 12:00:00,165.87,165.93,165.81,165.82,30968.0,160.8918,160.95,160.8336,160.8433,30968.0
2021-11-10 12:05:00,165.84,165.87,165.77,165.87,22046.0,160.8627,160.8918,160.7948,160.8918,22046.0
2021-11-10 12:10:00,165.88,165.95,165.77,165.84,35914.0,160.9015,160.9694,160.7948,160.8627,35914.0
2021-11-10 12:15:00,165.84,165.86,165.77,165.83,22216.0,160.8627,160.8821,160.7948,160.853,22216.0
2021-11-10 12:20:00,165.82,165.86,165.75,165.82,36455.0,160.8433,160.8821,160.7754,160.8433,36455.0
2021-11-10 12:25:00,165.82,165.87,165.73,165.77,37457.0,160.8433,160.8918,160.756,160.7948,37457.0
2021-11-10 12:30:00,165.77,165.86,165.74,165.8,25764.0,160.7948,160.8821,160.7657,160.8239,25764.0
2021-11-10 12:35:00,165.8,165.83,165.72,165.73,26077.0,160.8239,160.853,160.7463,160.756,26077.0
2021-11-10 12:40:00,165.73,165.74,165.52,165.55,29807.0,160.756,160.7657,160.5523,160.5814,29807.0
2021-11-10 12:45:00,165.58,165.63,165.51,165.62,43667.0,160.6105,160.659,160.5426,160.6493,43667.0
2021-11-10 12:50:00,165.62,165.69,165.62,165.67,34101.0,160.6493,160.7172,160.6493,160.6978,34101.0
2021-11-10 12:55:00,165.67,165.82,165.67,165.81,38315.0,160.6978,160.8433,160.6978,160.8336,38315.0
2021-11-10 13:00:00,165.81,165.83,165.36,165.38,106193.0,160.8336,160.853,160.3971,160.4165,106193.0
2021-11-10 13:05:00,165.36,165.36,165.08,165.17,129660.0,160.3971,160.3971,160.1255,160.2128,129660.0
2021-11-10 13:10:00,165.15,165.29,164.93,164.96,108803.0,160.1934,160.3292,159.98,160.0091,108803.0
2021-11-10 13:15:00,164.96,165.05,164.86,164.95,78290.0,160.0091,160.0964,159.9121,159.9994,78290.0
2021-11-10 13:20:00,164.95,164.99,164.82,164.93,56546.0,159.9994,160.0382,159.8733,159.98,56546.0
2021-11-10 13:25:00,164.92,165.17,164.89,165.1,59706.0,159.9703,160.2128,159.9412,160.1449,59706.0
2021-11-10 13:30:00,165.08,165.24,165.03,165.2,53873.0,160.1255,160.2807,160.077,160.2419,53873.0
2021-11-10 13:35:00,165.2,165.2,164.97,164.98,43283.0,160.2419,160.2419,160.0188,160.0285,43283.0
2021-11-10 13:40:00,164.99,165.06,164.93,164.99,64584.0,160.0382,160.1061,159.98,160.0382,64584.0
2021-11-10 13:45:00,165.01,165.05,164.77,164.84,116795.0,160.0576,160.0964,159.8248,159.8927,116795.0
2021-11-10 13:50:00,164.84,164.86,164.59,164.67,67441.0,159.8927,159.9121,159.6502,159.7278,67441.0
2021-11-10 13:55:00,164.65,164.85,164.61,164.72,111919.0,159.7084,159.9024,159.6696,159.7763,111919.0
2021-11-10 14:00:00,164.71,164.75,164.49,164.56,93744.0,159.7666,159.8054,159.5532,159.6211,93744.0
2021-11-10 14:05:00,164.56,164.84,164.5,164.82,67300.0,159.6211,159.8927,159.5629,159.8733,67300.0
2021-11-10 14:10:00,164.81,164.81,164.62,164.64,40681.0,159.8636,159.8636,159.6793,159.6987,40681.0
2021-11-10 14:15:00,164.64,164.81,164.58,164.61,101624.0,159.6987,159.8636,159.6405,159.6696,101624.0
2021-11-10 14:20:00,164.6,164.76,164.38,164.41,108177.0,159.6599,159.8151,159.4465,159.4756,108177.0
2021-11-10 14:25:00,164.42,164.52,164.22,164.22,137761.0,159.4853,159.5823,159.2913,159.2913,137761.0
2021-11-10 14:30:00,164.22,164.41,164.22,164.3,111366.0,159.2913,159.4756,159.2913,159.3689,111366.0
2021-11-10 14:35:00,164.29,164.44,164.14,164.16,117058.0,159.3592,159.5047,159.2137,159.2331,117058.0
2021-11-10 14:40:00,164.16,164.29,164.03,164.06,145474.0,159.2331,159.3592,159.107,159.1361,145474.0
2021-11-10 14:45:00,164.07,164.48,164.04,164.44,165585.0,159.1458,159.5435,159.1167,159.5047,165585.0
2021-11-10 14:50:00,164.44,164.6,164.32,164.41,119718.0,159.5047,159.6599,159.3883,159.4756,119718.0
2021-11-10 14:55:00,164.4,164.48,164.29,164.31,80551.0,159.4659,159.5435,159.3592,159.3786,80551.0
2021-11-10 15:00:00,164.3,164.43,164.26,164.28,99665.0,159.3689,159.495,159.3301,159.3495,99665.0
2021-11-10 15:05:00,164.28,164.61,164.2,164.56,131612.0,159.3495,159.6696,159.2719,159.6211,131612.0
2021-11-10 15:10:00,164.55,164.68,164.51,164.59,124676.0,159.6114,159.7375,159.5726,159.6502,124676.0
2021-11-10 15:15:00,164.59,164.72,164.56,164.7,150498.0,159.6502,159.7763,159.6211,159.7569,150498.0
2021-11-10 15:20:00,164.71,164.81,164.55,164.55,212497.0,159.7666,159.8636,159.6114,159.6114,212497.0
2021-11-10 15:25:00,164.55,164.71,164.55,164.61,169994.0,159.6114,159.7666,159.6114,159.6696,169994.0
2021-11-10 15:30:00,164.61,164.72,164.58,164.59,215381.0,159.6696,159.7763,159.6405,159.6502,215381.0
2021-11-10 15:35:00,164.59,164.63,164.43,164.51,213688.0,159.6502,159.689,159.495,159.5726,213688.0
2021-11-10 15:40:00,164.51,164.64,164.34,164.34,186915.0,159.5726,159.6987,159.4077,159.4077,186915.0
2021-11-10 15:45:00,164.35,164.63,164.35,164.49,238006.0,159.4174,159.689,159.4174,159.5532,238006.0
2021-11-10 15:50:00,164.5,164.86,164.49,164.63,459750.0,159.5629,159.9121,159.5532,159.689,459750.0
2021-11-10 15:55:00,164.64,164.69,164.43,164.48,872661.0,159.6987,159.7472,159.495,159.5435,872661.0
2021-11-11 09:30:00,165.65,165.71,165.24,165.39,172221.0,160.6784,160.7366,160.2807,160.4262,172221.0
2021-11-11 09:35:00,165.38,165.58,165.18,165.25,91461.0,160.4165,160.6105,160.2225,160.2904,91461.0
2021-11-11 09:40:00,165.24,165.37,165.03,165.13,61746.0,160.2807,160.4068,160.077,160.174,61746.0
2021-11-11 09:45:00,165.1,165.34,165.06,165.24,74971.0,160.1449,160.3777,160.1061,160.2807,74971.0
2021-11-11 09:50:00,165.23,165.52,165.17,165.52,61085.0,160.271,160.5523,160.2128,160.5523,61085.0
2021-11-11 09:55:00,165.52,165.57,165.38,165.54,63030.0,160.5523,160.6008,160.4165,160.5717,63030.0
2021-11-11 10:00:00,165.54,165.54,165.18,165.29,91741.0,160.5717,160.5717,160.2225,160.3292,91741.0
2021-11-11 10:05:00,165.28,165.4,165.15,165.23,57276.0,160.3195,160.4359,160.1934,160.271,57276.0
2021-11-11 10:10:00,165.26,165.27,165.15,165.25,52415.0,160.3001,160.3098,160.1934,160.2904,52415.0
2021-11-11 10:15:00,165.23,165.32,165.09,165.31,52399.0,160.271,160.3583,160.1352,160.3486,52399.0
2021-11-11 10:20:00,165.3,165.34,165.22,165.29,49268.0,160.3389,160.3777,160.2613,160.3292,49268.0
2021-11-11 10:25:00,165.29,165.34,165.21,165.24,62408.0,160.3292,160.3777,160.2516,160.2807,62408.0
2021-11-11 10:30:00,165.23,165.3,165.12,165.28,98922.0,160.271,160.3389,160.1643,160.3195,98922.0
2021-11-11 10:35:00,165.27,165.33,165.21,165.3,70541.0,160.3098,160.368,160.2516,160.3389,70541.0
2021-11-11 10:40:00,165.3,165.59,165.29,165.58,84892.0,160.3389,160.6202,160.3292,160.6105,84892.0
2021-11-11 10:45:00,165.56,165.63,165.47,165.61,42943.0,160.5911,160.659,160.5038,160.6396,42943.0
2021-11-11 10:50:00,165.61,165.65,165.55,165.59,70113.0,160.6396,160.6784,160.5814,160.6202,70113.0
2021-11-11 10:55:00,165.58,165.62,165.41,165.43,25464.0,160.6105,160.6493,160.4456,160.465,25464.0
2021-11-11 11:00:00,165.41,165.5,165.34,165.42,33655.0,160.4456,160.5329,160.3777,160.4553,33655.0
2021-11-11 11:05:00,165.4,165.44,165.28,165.31,19784.0,160.4359,160.4747,160.3195,160.3486,19784.0
2021-11-11 11:10:00,165.31,165.34,165.24,165.34,34598.0,160.3486,160.3777,160.2807,160.3777,34598.0
2021-11-11 11:15:00,165.34,165.42,165.32,165.38,24329.0,160.3777,160.4553,160.3583,160.4165,24329.0
2021-11-11 11:20:00,165.39,165.46,165.35,165.46,28925.0,160.4262,160.4941,160.3874,160.4941,28925.0
2021-11-11 11:25:00,165.46,165.49,165.4,165.43,21367.0,160.4941,160.5232,160.4359,160.465,21367.0
2021-11-11 11:30:00,165.43,165.52,165.39,165.48,19167.0,160.465,160.5523,160.4262,160.5135,19167.0
2021-11-11 11:35:00,165.48,165.68,165.48,165.67,41060.0,160.5135,160.7075,160.5135,160.6978,41060.0
2021-11-11 11:40:00,165.67,165.69,165.6,165.61,32128.0,160.6978,160.7172,160.6299,160.6396,32128.0
2021-11-11 11:45:00,165.61,165.62,165.48,165.56,37980.0,160.6396,160.6493,160.5135,160.5911,37980.0
2021-11-11 11:50:00,165.57,165.58,165.5,165.51,28562.0,160.6008,160.6105,160.5329,160.5426,28562.0
2021-11-11 11:55:00,165.51,165.54,165.46,165.47,22322.0,160.5426,160.5717,160.4941,160.5038,22322.0
2021-11-11 12:00:00,165.48,165.52,165.24,165.27,43272.0,160.5135,160.5523,160.2807,160.3098,43272.0
2021-11-11 12:05:00,165.29,165.34,165.21,165.24,29609.0,160.3292,160.3777,160.2516,160.2807,29609.0
2021-11-11 12:10:00,165.24,165.28,165.18,165.23,21272.0,160.2807,160.3195,160.2225,160.271,21272.0
2021-11-11 12:15:00,165.25,165.28,165.09,165.19,33702.0,160.2904,160.3195,160.1352,160.2322,33702.0
2021-11-11 12:20:00,165.2,165.29,165.15,165.25,26534.0,160.2419,160.3292,160.1934,160.2904,26534.0
2021-11-11 12:25:00,165.23,165.28,165.2,165.27,11564.0,160.271,160.3195,160.2419,160.3098,11564.0
2021-11-11 12:30:00,165.27,165.38,165.23,165.38,26286.0,160.3098,160.4165,160.271,160.4165,26286.0
2021-11-11 12:35:00,165.38,165.49,165.37,165.46,22613.0,160.4165,160.5232,160.4068,160.4941,22613.0
2021-11-11 12:40:00,165.46,165.49,165.41,165.46,24052.0,160.4941,160.5232,160.4456,160.4941,24052.0
2021-11-11 12:45:00,165.47,165.47,165.38,165.41,21929.0,160.5038,160.5038,160.4165,160.4456,21929.0
2021-11-11 12:50:00,165.42,165.43,165.37,165.43,13826.0,160.4553,160.465,160.4068,160.465,13826.0
2021-11-11 12:55:00,165.45,165.5,165.42,165.42,23495.0,160.4844,160.5329,160.4553,160.4553,23495.0
2021-11-11 13:00:00,165.42,165.43,165.36,165.4,26943.0,160.4553,160.465,160.3971,160.4359,26943.0
2021-11-11 13:05:00,165.4,165.41,165.28,165.29,18384.0,160.4359,160.4456,160.3195,160.3292,18384.0
2021-11-11 13:10:00,165.28,165.4,165.28,165.38,18751.0,160.3195,160.4359,160.3195,160.4165,18751.0
2021-11-11 13:15:00,165.38,165.42,165.36,165.39,109261.0,160.4165,160.4553,160.3971,160.4262,109261.0
2021-11-11 13:20:00,165.39,165.47,165.36,165.36,21983.0,160.4262,160.5038,160.3971,160.3971,21983.0
2021-11-11 13:25:00,165.37,165.46,165.28,165.44,34001.0,160.4068,160.4941,160.3195,160.4747,34001.0
2021-11-11 13:30:00,165.44,165.48,165.42,165.46,17814.0,160.4747,160.5135,160.4553,160.4941,17814.0
2021-11-11 13:35:00,165.46,165.49,165.43,165.47,21224.0,160.4941,160.5232,160.465,160.5038,21224.0
2021-11-11 13:40:00,165.46,165.47,165.35,165.45,18347.0,160.4941,160.5038,160.3874,160.4844,18347.0
2021-11-11 13:45:00,165.46,165.53,165.46,165.51,17130.0,160.4941,160.562,160.4941,160.5426,17130.0
2021-11-11 13:50:00,165.5,165.54,165.49,165.53,22742.0,160.5329,160.5717,160.5232,160.562,22742.0
2021-11-11 13:55:00,165.55,165.58,165.52,165.56,25159.0,160.5814,160.6105,160.5523,160.5911,25159.0
2021-11-11 14:00:00,165.57,165.67,165.53,165.67,22833.0,160.6008,160.6978,160.562,160.6978,22833.0
2021-11-11 14:05:00,165.66,165.69,165.58,165.69,33537.0,160.6881,160.7172,160.6105,160.7172,33537.0
2021-11-11 14:10:00,165.69,165.73,165.67,165.71,17080.0,160.7172,160.756,160.6978,160.7366,17080.0
2021-11-11 14:15:00,165.73,165.73,165.68,165.7,26245.0,160.756,160.756,160.7075,160.7269,26245.0
2021-11-11 14:20:00,165.7,165.7,165.64,165.65,34786.0,160.7269,160.7269,160.6687,160.6784,34786.0
2021-11-11 14:25:00,165.65,165.7,165.64,165.64,22393.0,160.6784,160.7269,160.6687,160.6687,22393.0
2021-11-11 14:30:00,165.65,165.7,165.59,165.66,28708.0,160.6784,160.7269,160.6202,160.6881,28708.0
2021-11-11 14:35:00,165.66,165.75,165.65,165.72,23655.0,160.6881,160.7754,160.6784,160.7463,23655.0
2021-11-11 14:40:00,165.73,165.78,165.64,165.66,31806.0,160.756,160.8045,160.6687,160.6881,31806.0
2021-11-11 14:45:00,165.67,165.68,165.62,165.63,35249.0,160.6978,160.7075,160.6493,160.659,35249.0
2021-11-11 14:50:00,165.63,165.64,165.42,165.44,47124.0,160.659,160.6687,160.4553,160.4747,47124.0
2021-11-11 14:55:00,165.45,165.48,165.38,165.39,55449.0,160.4844,160.5135,160.4165,160.4262,55449.0
2021-11-11 15:00:00,165.39,165.47,165.32,165.37,39582.0,160.4262,160.5038,160.3583,160.4068,39582.0
2021-11-11 15:05:00,165.36,165.4,165.29,165.3,68603.0,160.3971,160.4359,160.3292,160.3389,68603.0
2021-11-11 15:10:00,165.32,165.32,165.14,165.21,71286.0,160.3583,160.3583,160.1837,160.2516,71286.0
2021-11-11 15:15:00,165.21,165.33,165.2,165.28,35682.0,160.2516,160.368,160.2419,160.3195,35682.0
2021-11-11 15:20:00,165.28,165.31,165.2,165.29,53043.0,160.3195,160.3486,160.2419,160.3292,53043.0
2021-11-11 15:25:00,165.27,165.38,165.24,165.33,55619.0,160.3098,160.4165,160.2807,160.368,55619.0
2021-11-11 15:30:00,165.33,165.36,165.21,165.27,78362.0,160.368,160.3971,160.2516,160.3098,78362.0
2021-11-11 15:35:00,165.28,165.38,165.23,165.36,58315.0,160.3195,160.4165,160.271,160.3971,58315.0
2021-11-11 15:40:00,165.36,165.46,165.35,165.43,63063.0,160.3971,160.4941,160.3874,160.465,63063.0
2021-11-11 15:45:00,165.44,165.58,165.39,165.4,129324.0,160.4747,160.6105,160.4262,160.4359,129324.0
2021-11-11 15:50:00,165.42,165.49,165.29,165.32,164189.0,160.4553,160.5232,160.3292,160.3583,164189.0
2021-11-11 15:55:00,165.33,165.4,165.27,165.33,311096.0,160.368,160.4359,160.3098,160.368,311096.0
2021-11-12 09:30:00,165.85,166.08,165.81,165.82,91080.0,160.8724,161.0955,160.8336,160.8433,91080.0
2021-11-12 09:35:00,165.82,165.82,165.61,165.7,250732.0,160.8433,160.8433,160.6396,160.7269,250732.0
2021-11-12 09:40:00,165.71,165.86,165.62,165.77,67916.0,160.7366,160.8821,160.6493,160.7948,67916.0
2021-11-12 09:45:00,165.77,165.85,165.57,165.66,89167.0,160.7948,160.8724,160.6008,160.6881,89167.0
2021-11-12 09:50:00,165.65,165.77,165.58,165.71,71702.0,160.6784,160.7948,160.6105,160.7366,71702.0
2021-11-12 09:55:00,165.72,165.86,165.62,165.62,55635.0,160.7463,160.8821,160.6493,160.6493,55635.0
2021-11-12 10:00:00,165.61,165.86,165.6,165.79,110547.0,160.6396,160.8821,160.6299,160.8142,110547.0
2021-11-12 10:05:00,165.78,165.83,165.67,165.76,54580.0,160.8045,160.853,160.6978,160.7851,54580.0
2021-11-12 10:10:00,165.77,165.8,165.65,165.69,45005.0,160.7948,160.8239,160.6784,160.7172,45005.0
2021-11-12 10:15:00,165.71,165.9,165.66,165.9,36393.0,160.7366,160.9209,160.6881,160.9209,36393.0
2021-11-12 10:20:00,165.91,166.02,165.9,166.0,56543.0,160.9306,161.0373,160.9209,161.0179,56543.0
2021-11-12 10:25:00,166.01,166.05,165.88,165.91,32754.0,161.0276,161.0664,160.9015,160.9306,32754.0
2021-11-12 10:30:00,165.96,165.98,165.79,165.8,51195.0,160.9791,160.9985,160.8142,160.8239,51195.0
2021-11-12 10:35:00,165.81,166.07,165.8,165.98,128402.0,160.8336,161.0858,160.8239,160.9985,128402.0
2021-11-12 10:40:00,165.99,166.13,165.97,166.11,32342.0,161.0082,161.144,160.9888,161.1246,32342.0
2021-11-12 10:45:00,166.11,166.32,166.1,166.29,48407.0,161.1246,161.3283,161.1149,161.2992,48407.0
2021-11-12 10:50:00,166.28,166.37,166.26,166.31,32261.0,161.2895,161.3768,161.2701,161.3186,32261.0
2021-11-12 10:55:00,166.31,166.44,166.26,166.42,40596.0,161.3186,161.4447,161.2701,161.4253,40596.0
2021-11-12 11:00:00,166.42,166.68,166.38,166.6,83701.0,161.4253,161.6775,161.3865,161.5999,83701.0
2021-11-12 11:05:00,166.6,166.76,166.56,166.76,68631.0,161.5999,161.7551,161.5611,161.7551,68631.0
2021-11-12 11:10:00,166.77,166.83,166.66,166.8,54639.0,161.7648,161.823,161.6581,161.7939,54639.0
2021-11-12 11:15:00,166.81,167.25,166.81,167.24,94912.0,161.8036,162.2304,161.8036,162.2207,94912.0
2021-11-12 11:20:00,167.25,167.32,167.19,167.31,165710.0,162.2304,162.2982,162.1722,162.2885,165710.0
2021-11-12 11:25:00,167.3,167.35,167.17,167.25,112778.0,162.2788,162.3273,162.1528,162.2304,112778.0
2021-11-12 11:30:00,167.25,167.34,167.22,167.32,47434.0,162.2304,162.3176,162.2013,162.2982,47434.0
2021-11-12 11:35:00,167.32,167.37,167.19,167.21,65709.0,162.2982,162.3467,162.1722,162.1916,65709.0
2021-11-12 11:40:00,167.26,167.33,167.25,167.26,32720.0,162.24,162.3079,162.2304,162.24,32720.0
2021-11-12 11:45:00,167.25,167.25,167.11,167.19,39197.0,162.2304,162.2304,162.0946,162.1722,39197.0
2021-11-12 11:50:00,167.19,167.42,167.15,167.41,51552.0,162.1722,162.3952,162.1334,162.3855,51552.0
2021-11-12 11:55:00,167.4,167.45,167.35,167.35,53711.0,162.3758,162.4243,162.3273,162.3273,53711.0
2021-11-12 12:00:00,167.33,167.42,167.24,167.27,64941.0,162.3079,162.3952,162.2207,162.2497,64941.0
2021-11-12 12:05:00,167.27,167.35,167.16,167.18,39410.0,162.2497,162.3273,162.1431,162.1625,39410.0
2021-11-12 12:10:00,167.18,167.24,167.16,167.23,24413.0,162.1625,162.2207,162.1431,162.211,24413.0
2021-11-12 12:15:00,167.23,167.26,167.17,167.26,33318.0,162.211,162.24,162.1528,162.24,33318.0
2021-11-12 12:20:00,167.25,167.31,167.23,167.24,28819.0,162.2304,162.2885,162.211,162.2207,28819.0
2021-11-12 12:25:00,167.24,167.27,167.16,167.16,24451.0,162.2207,162.2497,162.1431,162.1431,24451.0
2021-11-12 12:30:00,167.14,167.2,167.11,167.16,23149.0,162.1237,162.1819,162.0946,162.1431,23149.0
2021-11-12 12:35:00,167.15,167.18,167.13,167.15,20676.0,162.1334,162.1625,162.114,162.1334,20676.0
2021-11-12 12:40:00,167.15,167.17,167.1,167.1,39601.0,162.1334,162.1528,162.0849,162.0849,39601.0
2021-11-12 12:45:00,167.1,167.19,167.05,167.06,31082.0,162.0849,162.1722,162.0364,162.0461,31082.0
2021-11-12 12:50:00,167.07,167.09,166.99,167.08,33724.0,162.0558,162.0752,161.9782,162.0655,33724.0
2021-11-12 12:55:00,167.09,167.12,167.04,167.08,34278.0,162.0752,162.1043,162.0267,162.0655,34278.0
2021-11-12 13:00:00,167.08,167.11,166.92,166.97,98994.0,162.0655,162.0946,161.9103,161.9588,98994.0
2021-11-12 13:05:00,166.98,166.99,166.92,166.98,48615.0,161.9685,161.9782,161.9103,161.9685,48615.0
2021-11-12 13:10:00,166.98,167.12,166.97,167.09,23483.0,161.9685,162.1043,161.9588,162.0752,23483.0
2021-11-12 13:15:00,167.09,167.13,167.04,167.13,49924.0,162.0752,162.114,162.0267,162.114,49924.0
2021-11-12 13:20:00,167.13,167.22,167.13,167.22,32332.0,162.114,162.2013,162.114,162.2013,32332.0
2021-11-12 13:25:00,167.22,167.26,167.17,167.19,45902.0,162.2013,162.24,162.1528,162.1722,45902.0
2021-11-12 13:30:00,167.2,167.36,167.2,167.35,31725.0,162.1819,162.337,162.1819,162.3273,31725.0
2021-11-12 13:35:00,167.36,167.36,167.32,167.34,20440.0,162.337,162.337,162.2982,162.3176,20440.0
2021-11-12 13:40:00,167.34,167.34,167.28,167.29,29685.0,162.3176,162.3176,162.2594,162.2691,29685.0
2021-11-12 13:45:00,167.3,167.3,167.17,167.19,43007.0,162.2788,162.2788,162.1528,162.1722,43007.0
2021-11-12 13:50:00,167.19,167.23,167.16,167.23,45696.0,162.1722,162.211,162.1431,162.211,45696.0
2021-11-12 13:55:00,167.23,167.27,167.22,167.25,32840.0,162.211,162.2497,162.2013,162.2304,32840.0
2021-11-12 14:00:00,167.26,167.26,167.15,167.16,33742.0,162.24,162.24,162.1334,162.1431,33742.0
2021-11-12 14:05:00,167.16,167.18,167.13,167.16,14199.0,162.1431,162.1625,162.114,162.1431,14199.0
2021-11-12 14:10:00,167.16,167.24,167.16,167.22,25636.0,162.1431,162.2207,162.1431,162.2013,25636.0
2021-11-12 14:15:00,167.22,167.27,167.21,167.21,24283.0,162.2013,162.2497,162.1916,162.1916,24283.0
2021-11-12 14:20:00,167.21,167.22,167.18,167.21,26081.0,162.1916,162.2013,162.1625,162.1916,26081.0
2021-11-12 14:25:00,167.22,167.24,167.11,167.17,32371.0,162.2013,162.2207,162.0946,162.1528,32371.0
2021-11-12 14:30:00,167.17,167.21,167.14,167.16,19323.0,162.1528,162.1916,162.1237,162.1431,19323.0
2021-11-12 14:35:00,167.15,167.21,167.08,167.21,29400.0,162.1334,162.1916,162.0655,162.1916,29400.0
2021-11-12 14:40:00,167.21,167.22,167.17,167.21,24565.0,162.1916,162.2013,162.1528,162.1916,24565.0
2021-11-12 14:45:00,167.21,167.29,167.2,167.28,28359.0,162.1916,162.2691,162.1819,162.2594,28359.0
2021-11-12 14:50:00,167.28,167.32,167.2,167.21,34995.0,162.2594,162.2982,162.1819,162.1916,34995.0
2021-11-12 14:55:00,167.22,167.26,167.19,167.2,24446.0,162.2013,162.24,162.1722,162.1819,24446.0
2021-11-12 15:00:00,167.2,167.23,167.14,167.19,30051.0,162.1819,162.211,162.1237,162.1722,30051.0
2021-11-12 15:05:00,167.2,167.25,167.15,167.24,30923.0,162.1819,162.2304,162.1334,162.2207,30923.0
2021-11-12 15:10:00,167.23,167.32,167.2,167.31,37086.0,162.211,162.2982,162.1819,162.2885,37086.0
2021-11-12 15:15:00,167.31,167.31,167.24,167.26,31145.0,162.2885,162.2885,162.2207,162.24,31145.0
2021-11-12 15:20:00,167.26,167.36,167.26,167.35,34092.0,162.24,162.337,162.24,162.3273,34092.0
2021-11-12 15:25:00,167.34,167.43,167.33,167.43,64268.0,162.3176,162.4049,162.3079,162.4049,64268.0
2021-11-12 15:30:00,167.43,167.54,167.42,167.54,118956.0,162.4049,162.5116,162.3952,162.5116,118956.0
2021-11-12 15:35:00,167.53,167.59,167.46,167.47,100755.0,162.5019,162.5601,162.434,162.4437,100755.0
2021-11-12 15:40:00,167.47,167.51,167.34,167.34,107639.0,162.4437,162.4825,162.3176,162.3176,107639.0
2021-11-12 15:45:00,167.34,167.35,167.22,167.22,116548.0,162.3176,162.3273,162.2013,162.2013,116548.0
2021-11-12 15:50:00,167.23,167.38,167.23,167.25,208220.0,162.211,162.3564,162.211,162.2304,208220.0
2021-11-12 15:55:00,167.26,167.37,167.21,167.32,385373.0,162.24,162.3467,162.1916,162.2982,385373.0
2021-11-15 09:30:00,167.93,168.18,167.73,168.15,223695.0,162.8899,163.1324,162.6959,163.1033,223695.0
2021-11-15 09:35:00,168.14,168.19,167.87,168.15,111856.0,163.0936,163.1421,162.8317,163.1033,111856.0
2021-11-15 09:40:00,168.16,168.22,167.78,167.82,103282.0,163.113,163.1712,162.7444,162.7832,103282.0
2021-11-15 09:45:00,167.83,167.99,167.74,167.75,111107.0,162.7929,162.9481,162.7056,162.7153,111107.0
2021-11-15 09:50:00,167.76,167.76,167.42,167.67,98580.0,162.725,162.725,162.3952,162.6377,98580.0
2021-11-15 09:55:00,167.68,167.87,167.66,167.79,95277.0,162.6474,162.8317,162.628,162.7541,95277.0
2021-11-15 10:00:00,167.78,167.81,167.55,167.59,71601.0,162.7444,162.7735,162.5213,162.5601,71601.0
2021-11-15 10:05:00,167.59,167.68,167.53,167.53,59288.0,162.5601,162.6474,162.5019,162.5019,59288.0
2021-11-15 10:10:00,167.53,167.56,167.36,167.38,68593.0,162.5019,162.531,162.337,162.3564,68593.0
2021-11-15 10:15:00,167.37,167.38,167.14,167.16,47395.0,162.3467,162.3564,162.1237,162.1431,47395.0
2021-11-15 10:20:00,167.17,167.25,167.14,167.18,46388.0,162.1528,162.2304,162.1237,162.1625,46388.0
2021-11-15 10:25:00,167.19,167.3,167.19,167.24,79325.0,162.1722,162.2788,162.1722,162.2207,79325.0
2021-11-15 10:30:00,167.23,167.34,167.15,167.34,74464.0,162.211,162.3176,162.1334,162.3176,74464.0
2021-11-15 10:35:00,167.34,167.45,167.21,167.21,68439.0,162.3176,162.4243,162.1916,162.1916,68439.0
2021-11-15 10:40:00,167.21,167.28,167.1,167.24,60976.0,162.1916,162.2594,162.0849,162.2207,60976.0
2021-11-15 10:45:00,167.22,167.38,167.21,167.36,49006.0,162.2013,162.3564,162.1916,162.337,49006.0
2021-11-15 10:50:00,167.37,167.39,167.31,167.33,46243.0,162.3467,162.3661,162.2885,162.3079,46243.0
2021-11-15 10:55:00,167.33,167.34,167.23,167.23,46880.0,162.3079,162.3176,162.211,162.211,46880.0
2021-11-15 11:00:00,167.23,167.37,167.23,167.27,45491.0,162.211,162.3467,162.211,162.2497,45491.0
2021-11-15 11:05:00,167.27,167.33,167.23,167.31,53266.0,162.2497,162.3079,162.211,162.2885,53266.0
2021-11-15 11:10:00,167.32,167.34,167.26,167.32,33614.0,162.2982,162.3176,162.24,162.2982,33614.0
2021-11-15 11:15:00,167.33,167.37,167.21,167.26,74405.0,162.3079,162.3467,162.1916,162.24,74405.0
2021-11-15 11:20:00,167.26,167.27,167.18,167.21,37688.0,162.24,162.2497,162.1625,162.1916,37688.0
2021-11-15 11:25:00,167.2,167.2,167.12,167.14,37982.0,162.1819,162.1819,162.1043,162.1237,37982.0
2021-11-15 11:30:00,167.14,167.26,167.11,167.23,49717.0,162.1237,162.24,162.0946,162.211,49717.0
2021-11-15 11:35:00,167.24,167.39,167.24,167.24,52283.0,162.2207,162.3661,162.2207,162.2207,52283.0
2021-11-15 11:40:00,167.25,167.27,166.48,166.51,139707.0,162.2304,162.2497,161.4835,161.5126,139707.0
2021-11-15 11:45:00,166.5,166.71,166.42,166.6,107549.0,161.5029,161.7066,161.4253,161.5999,107549.0
2021-11-15 11:50:00,166.6,166.61,166.42,166.53,58565.0,161.5999,161.6096,161.4253,161.532,58565.0
2021-11-15 11:55:00,166.54,166.73,166.54,166.71,70833.0,161.5417,161.726,161.5417,161.7066,70833.0
2021-11-15 12:00:00,166.71,166.84,166.67,166.81,37941.0,161.7066,161.8327,161.6678,161.8036,37941.0
2021-11-15 12:05:00,166.81,166.82,166.68,166.68,28930.0,161.8036,161.8133,161.6775,161.6775,28930.0
2021-11-15 12:10:00,166.69,166.74,166.56,166.62,35457.0,161.6872,161.7357,161.5611,161.6193,35457.0
2021-11-15 12:15:00,166.6,166.65,166.45,166.48,38119.0,161.5999,161.6484,161.4544,161.4835,38119.0
2021-11-15 12:20:00,166.49,166.5,166.19,166.31,78228.0,161.4932,161.5029,161.2022,161.3186,78228.0
2021-11-15 12:25:00,166.31,166.37,166.25,166.34,32752.0,161.3186,161.3768,161.2604,161.3477,32752.0
2021-11-15 12:30:00,166.34,166.56,166.34,166.54,43415.0,161.3477,161.5611,161.3477,161.5417,43415.0
2021-11-15 12:35:00,166.53,166.66,166.52,166.66,37678.0,161.532,161.6581,161.5223,161.6581,37678.0
2021-11-15 12:40:00,166.67,166.85,166.59,166.81,50364.0,161.6678,161.8424,161.5902,161.8036,50364.0
2021-11-15 12:45:00,166.79,166.81,166.72,166.76,19921.0,161.7842,161.8036,161.7163,161.7551,19921.0
2021-11-15 12:50:00,166.76,166.83,166.72,166.74,34194.0,161.7551,161.823,161.7163,161.7357,34194.0
2021-11-15 12:55:00,166.74,166.75,166.68,166.72,31747.0,161.7357,161.7454,161.6775,161.7163,31747.0
2021-11-15 13:00:00,166.72,166.9,166.64,166.89,25465.0,161.7163,161.8909,161.6387,161.8812,25465.0
2021-11-15 13:05:00,166.88,166.91,166.79,166.9,23426.0,161.8715,161.9006,161.7842,161.8909,23426.0
2021-11-15 13:10:00,166.91,166.92,166.84,166.88,32021.0,161.9006,161.9103,161.8327,161.8715,32021.0
2021-11-15 13:15:00,166.87,167.02,166.86,166.95,37226.0,161.8618,162.0073,161.8521,161.9394,37226.0
2021-11-15 13:20:00,166.96,166.99,166.78,166.94,162930.0,161.9491,161.9782,161.7745,161.9297,162930.0
2021-11-15 13:25:00,166.93,166.95,166.81,166.88,36768.0,161.92,161.9394,161.8036,161.8715,36768.0
2021-11-15 13:30:00,166.88,166.91,166.81,166.81,28684.0,161.8715,161.9006,161.8036,161.8036,28684.0
2021-11-15 13:35:00,166.82,166.85,166.77,166.8,20259.0,161.8133,161.8424,161.7648,161.7939,20259.0
2021-11-15 13:40:00,166.8,166.82,166.71,166.78,28389.0,161.7939,161.8133,161.7066,161.7745,28389.0
2021-11-15 13:45:00,166.79,166.9,166.78,166.87,18969.0,161.7842,161.8909,161.7745,161.8618,18969.0
2021-11-15 13:50:00,166.87,166.9,166.78,166.79,16241.0,161.8618,161.8909,161.7745,161.7842,16241.0
2021-11-15 13:55:00,166.79,166.8,166.7,166.71,22611.0,161.7842,161.7939,161.6969,161.7066,22611.0
2021-11-15 14:00:00,166.71,166.72,166.62,166.64,36902.0,161.7066,161.7163,161.6193,161.6387,36902.0
2021-11-15 14:05:00,166.64,166.66,166.55,166.64,38026.0,161.6387,161.6581,161.5514,161.6387,38026.0
2021-11-15 14:10:00,166.63,166.7,166.6,166.61,21388.0,161.629,161.6969,161.5999,161.6096,21388.0
2021-11-15 14:15:00,166.64,166.64,166.55,166.56,22630.0,161.6387,161.6387,161.5514,161.5611,22630.0
2021-11-15 14:20:00,166.55,166.59,166.51,166.58,24639.0,161.5514,161.5902,161.5126,161.5805,24639.0
2021-11-15 14:25:00,166.58,166.64,166.51,166.62,34453.0,161.5805,161.6387,161.5126,161.6193,34453.0
2021-11-15 14:30:00,166.62,166.73,166.58,166.73,28521.0,161.6193,161.726,161.5805,161.726,28521.0
2021-11-15 14:35:00,166.73,166.8,166.72,166.8,22022.0,161.726,161.7939,161.7163,161.7939,22022.0
2021-11-15 14:40:00,166.8,167.01,166.8,166.98,58610.0,161.7939,161.9976,161.7939,161.9685,58610.0
2021-11-15 14:45:00,166.98,167.06,166.96,167.0,66238.0,161.9685,162.0461,161.9491,161.9879,66238.0
2021-11-15 14:50:00,167.0,167.04,166.9,166.91,39871.0,161.9879,162.0267,161.8909,161.9006,39871.0
2021-11-15 14:55:00,166.91,166.98,166.9,166.93,44035.0,161.9006,161.9685,161.8909,161.92,44035.0
2021-11-15 15:00:00,166.92,167.0,166.89,166.92,65286.0,161.9103,161.9879,161.8812,161.9103,65286.0
2021-11-15 15:05:00,166.92,166.96,166.87,166.91,50285.0,161.9103,161.9491,161.8618,161.9006,50285.0
2021-11-15 15:10:00,166.9,166.97,166.87,166.97,41300.0,161.8909,161.9588,161.8618,161.9588,41300.0
2021-11-15 15:15:00,166.97,167.11,166.96,167.02,34213.0,161.9588,162.0946,161.9491,162.0073,34213.0
2021-11-15 15:20:00,167.04,167.08,167.03,167.05,40886.0,162.0267,162.0655,162.017,162.0364,40886.0
2021-11-15 15:25:00,167.05,167.14,167.02,167.12,67374.0,162.0364,162.1237,162.0073,162.1043,67374.0
2021-11-15 15:30:00,167.14,167.14,167.01,167.06,77270.0,162.1237,162.1237,161.9976,162.0461,77270.0
2021-11-15 15:35:00,167.05,167.06,166.98,167.03,78759.0,162.0364,162.0461,161.9685,162.017,78759.0
2021-11-15 15:40:00,167.02,167.08,166.96,167.04,62889.0,162.0073,162.0655,161.9491,162.0267,62889.0
2021-11-15 15:45:00,167.04,167.04,166.89,166.97,84270.0,162.0267,162.0267,161.8812,161.9588,84270.0
2021-11-15 15:50:00,166.97,166.99,166.88,166.93,187084.0,161.9588,161.9782,161.8715,161.92,187084.0
2021-11-15 15:55:00,166.94,167.16,166.91,167.15,250224.0,161.9297,162.1431,161.9006,162.1334,250224.0
2021-11-16 09:30:00,166.92,167.35,166.84,167.31,186120.0,161.9103,162.3273,161.8327,162.2885,186120.0
2021-11-16 09:35:00,167.32,167.88,167.32,167.74,85410.0,162.2982,162.8414,162.2982,162.7056,85410.0
2021-11-16 09:40:00,167.75,167.89,167.65,167.81,71991.0,162.7153,162.8511,162.6183,162.7735,71991.0
2021-11-16 09:45:00,167.84,167.85,167.5,167.58,140225.0,162.8026,162.8123,162.4728,162.5504,140225.0
2021-11-16 09:50:00,167.6,167.66,167.33,167.52,107890.0,162.5698,162.628,162.3079,162.4922,107890.0
2021-11-16 09:55:00,167.54,167.67,167.47,167.65,80976.0,162.5116,162.6377,162.4437,162.6183,80976.0
2021-11-16 10:00:00,167.66,167.83,167.64,167.81,60381.0,162.628,162.7929,162.6086,162.7735,60381.0
2021-11-16 10:05:00,167.81,167.82,167.58,167.63,72475.0,162.7735,162.7832,162.5504,162.5989,72475.0
2021-11-16 10:10:00,167.64,167.7,167.57,167.7,63509.0,162.6086,162.6668,162.5407,162.6668,63509.0
2021-11-16 10:15:00,167.71,167.82,167.57,167.57,73681.0,162.6765,162.7832,162.5407,162.5407,73681.0
2021-11-16 10:20:00,167.57,167.58,167.35,167.4,50693.0,162.5407,162.5504,162.3273,162.3758,50693.0
2021-11-16 10:25:00,167.36,167.44,167.26,167.26,52882.0,162.337,162.4146,162.24,162.24,52882.0
2021-11-16 10:30:00,167.27,167.5,167.21,167.45,53793.0,162.2497,162.4728,162.1916,162.4243,53793.0
2021-11-16 10:35:00,167.46,167.52,167.39,167.44,65169.0,162.434,162.4922,162.3661,162.4146,65169.0
2021-11-16 10:40:00,167.44,167.55,167.37,167.46,56028.0,162.4146,162.5213,162.3467,162.434,56028.0
2021-11-16 10:45:00,167.44,167.5,167.35,167.49,50584.0,162.4146,162.4728,162.3273,162.4631,50584.0
2021-11-16 10:50:00,167.48,167.72,167.47,167.66,56185.0,162.4534,162.6862,162.4437,162.628,56185.0
2021-11-16 10:55:00,167.67,167.7,167.58,167.68,51949.0,162.6377,162.6668,162.5504,162.6474,51949.0
2021-11-16 11:00:00,167.67,167.98,167.67,167.97,76622.0,162.6377,162.9384,162.6377,162.9287,76622.0
2021-11-16 11:05:00,167.96,168.05,167.9,168.04,50648.0,162.919,163.0063,162.8608,162.9966,50648.0
2021-11-16 11:10:00,168.05,168.35,168.04,168.34,69321.0,163.0063,163.2973,162.9966,163.2876,69321.0
2021-11-16 11:15:00,168.34,168.5,168.34,168.47,93329.0,163.2876,163.4428,163.2876,163.4137,93329.0
2021-11-16 11:20:00,168.48,168.6,168.47,168.52,89476.0,163.4234,163.5398,163.4137,163.4622,89476.0
2021-11-16 11:25:00,168.51,168.59,168.49,168.54,60750.0,163.4525,163.5301,163.4331,163.4816,60750.0
2021-11-16 11:30:00,168.54,168.63,168.51,168.63,93362.0,163.4816,163.5689,163.4525,163.5689,93362.0
2021-11-16 11:35:00,168.64,168.75,168.63,168.63,63246.0,163.5786,163.6853,163.5689,163.5689,63246.0
2021-11-16 11:40:00,168.64,168.67,168.55,168.56,39760.0,163.5786,163.6077,163.4913,163.501,39760.0
2021-11-16 11:45:00,168.57,168.59,168.47,168.53,47213.0,163.5107,163.5301,163.4137,163.4719,47213.0
2021-11-16 11:50:00,168.53,168.63,168.5,168.62,30150.0,163.4719,163.5689,163.4428,163.5592,30150.0
2021-11-16 11:55:00,168.6,168.66,168.58,168.59,28102.0,163.5398,163.598,163.5204,163.5301,28102.0
2021-11-16 12:00:00,168.6,168.62,168.51,168.53,42935.0,163.5398,163.5592,163.4525,163.4719,42935.0
2021-11-16 12:05:00,168.53,168.62,168.51,168.52,33255.0,163.4719,163.5592,163.4525,163.4622,33255.0
2021-11-16 12:10:00,168.52,168.6,168.52,168.56,39027.0,163.4622,163.5398,163.4622,163.501,39027.0
2021-11-16 12:15:00,168.57,168.67,168.55,168.62,58938.0,163.5107,163.6077,163.4913,163.5592,58938.0
2021-11-16 12:20:00,168.62,168.72,168.56,168.72,29834.0,163.5592,163.6562,163.501,163.6562,29834.0
2021-11-16 12:25:00,168.71,168.71,168.58,168.58,31798.0,163.6465,163.6465,163.5204,163.5204,31798.0
2021-11-16 12:30:00,168.58,168.71,168.53,168.71,29871.0,163.5204,163.6465,163.4719,163.6465,29871.0
2021-11-16 12:35:00,168.7,168.7,168.6,168.6,31996.0,163.6368,163.6368,163.5398,163.5398,31996.0
2021-11-16 12:40:00,168.6,168.7,168.56,168.7,65926.0,163.5398,163.6368,163.501,163.6368,65926.0
2021-11-16 12:45:00,168.69,168.78,168.66,168.7,55811.0,163.6271,163.7144,163.598,163.6368,55811.0
2021-11-16 12:50:00,168.7,168.71,168.65,168.7,35244.0,163.6368,163.6465,163.5883,163.6368,35244.0
2021-11-16 12:55:00,168.7,168.71,168.64,168.68,25335.0,163.6368,163.6465,163.5786,163.6174,25335.0
2021-11-16 13:00:00,168.67,168.74,168.61,168.74,70168.0,163.6077,163.6756,163.5495,163.6756,70168.0
2021-11-16 13:05:00,168.75,168.77,168.69,168.72,28400.0,163.6853,163.7047,163.6271,163.6562,28400.0
2021-11-16 13:10:00,168.72,168.76,168.61,168.64,40680.0,163.6562,163.695,163.5495,163.5786,40680.0
2021-11-16 13:15:00,168.64,168.74,168.6,168.61,57491.0,163.5786,163.6756,163.5398,163.5495,57491.0
2021-11-16 13:20:00,168.61,168.68,168.6,168.68,34454.0,163.5495,163.6174,163.5398,163.6174,34454.0
2021-11-16 13:25:00,168.67,168.67,168.61,168.62,28650.0,163.6077,163.6077,163.5495,163.5592,28650.0
2021-11-16 13:30:00,168.61,168.7,168.6,168.69,56507.0,163.5495,163.6368,163.5398,163.6271,56507.0
2021-11-16 13:35:00,168.69,168.81,168.69,168.78,38900.0,163.6271,163.7435,163.6271,163.7144,38900.0
2021-11-16 13:40:00,168.78,168.87,168.77,168.86,30319.0,163.7144,163.8017,163.7047,163.792,30319.0
2021-11-16 13:45:00,168.87,168.91,168.84,168.9,34325.0,163.8017,163.8405,163.7726,163.8308,34325.0
2021-11-16 13:50:00,168.9,168.95,168.86,168.92,53911.0,163.8308,163.8793,163.792,163.8502,53911.0
2021-11-16 13:55:00,168.92,168.99,168.91,168.98,61065.0,163.8502,163.9181,163.8405,163.9084,61065.0
2021-11-16 14:00:00,168.98,169.08,168.95,169.05,88298.0,163.9084,164.0054,163.8793,163.9763,88298.0
2021-11-16 14:05:00,169.05,169.08,169.0,169.04,54102.0,163.9763,164.0054,163.9278,163.9666,54102.0
2021-11-16 14:10:00,169.04,169.09,169.01,169.02,55562.0,163.9666,164.0151,163.9375,163.9472,55562.0
2021-11-16 14:15:00,169.02,169.02,168.92,169.0,50280.0,163.9472,163.9472,163.8502,163.9278,50280.0
2021-11-16 14:20:00,169.0,169.0,168.89,168.91,66552.0,163.9278,163.9278,163.8211,163.8405,66552.0
2021-11-16 14:25:00,168.92,169.07,168.92,169.06,58714.0,163.8502,163.9957,163.8502,163.986,58714.0
2021-11-16 14:30:00,169.06,169.07,169.02,169.02,57122.0,163.986,163.9957,163.9472,163.9472,57122.0
2021-11-16 14:35:00,169.03,169.05,168.95,168.96,60651.0,163.9569,163.9763,163.8793,163.889,60651.0
2021-11-16 14:40:00,168.96,168.97,168.89,168.91,47798.0,163.889,163.8987,163.8211,163.8405,47798.0
2021-11-16 14:45:00,168.91,168.93,168.89,168.92,51676.0,163.8405,163.8599,163.8211,163.8502,51676.0
2021-11-16 14:50:00,168.92,169.0,168.92,168.98,42254.0,163.8502,163.9278,163.8502,163.9084,42254.0
2021-11-16 14:55:00,168.99,169.04,168.92,168.94,32696.0,163.9181,163.9666,163.8502,163.8696,32696.0
2021-11-16 15:00:00,168.93,168.94,168.87,168.88,64462.0,163.8599,163.8696,163.8017,163.8114,64462.0
2021-11-16 15:05:00,168.88,168.91,168.79,168.82,40553.0,163.8114,163.8405,163.7241,163.7532,40553.0
2021-11-16 15:10:00,168.83,168.83,168.71,168.83,61770.0,163.7629,163.7629,163.6465,163.7629,61770.0
2021-11-16 15:15:00,168.83,168.87,168.77,168.84,71613.0,163.7629,163.8017,163.7047,163.7726,71613.0
2021-11-16 15:20:00,168.84,168.92,168.84,168.91,40007.0,163.7726,163.8502,163.7726,163.8405,40007.0
2021-11-16 15:25:00,168.91,168.93,168.84,168.89,53402.0,163.8405,163.8599,163.7726,163.8211,53402.0
2021-11-16 15:30:00,168.89,169.11,168.88,169.06,102895.0,163.8211,164.0345,163.8114,163.986,102895.0
2021-11-16 15:35:00,169.06,169.13,168.99,169.0,106747.0,163.986,164.0539,163.9181,163.9278,106747.0
2021-11-16 15:40:00,169.01,169.08,169.0,169.02,93033.0,163.9375,164.0054,163.9278,163.9472,93033.0
2021-11-16 15:45:00,169.01,169.07,168.88,168.9,180617.0,163.9375,163.9957,163.8114,163.8308,180617.0
2021-11-16 15:50:00,168.91,169.09,168.9,168.98,286634.0,163.8405,164.0151,163.8308,163.9084,286634.0
2021-11-16 15:55:00,168.98,169.02,168.83,168.92,371011.0,163.9084,163.9472,163.7629,163.8502,371011.0
2021-11-17 09:30:00,168.57,168.62,168.18,168.28,165617.0,163.5107,163.5592,163.1324,163.2294,165617.0
2021-11-17 09:35:00,168.28,168.38,168.1,168.15,99981.0,163.2294,163.3264,163.0548,163.1033,99981.0
2021-11-17 09:40:00,168.13,168.49,168.13,168.46,61779.0,163.0839,163.4331,163.0839,163.404,61779.0
2021-11-17 09:45:00,168.46,168.55,168.31,168.32,132041.0,163.404,163.4913,163.2585,163.2682,132041.0
2021-11-17 09:50:00,168.32,168.32,167.86,168.04,131201.0,163.2682,163.2682,162.822,162.9966,131201.0
2021-11-17 09:55:00,168.02,168.17,167.92,168.02,89745.0,162.9772,163.1227,162.8802,162.9772,89745.0
2021-11-17 10:00:00,168.02,168.22,168.01,168.15,60833.0,162.9772,163.1712,162.9675,163.1033,60833.0
2021-11-17 10:05:00,168.14,168.26,168.11,168.21,48090.0,163.0936,163.21,163.0645,163.1615,48090.0
2021-11-17 10:10:00,168.22,168.34,168.18,168.26,53275.0,163.1712,163.2876,163.1324,163.21,53275.0
2021-11-17 10:15:00,168.27,168.34,168.23,168.25,58030.0,163.2197,163.2876,163.1809,163.2003,58030.0
2021-11-17 10:20:00,168.26,168.42,168.18,168.37,55048.0,163.21,163.3652,163.1324,163.3167,55048.0
2021-11-17 10:25:00,168.37,168.5,168.3,168.35,52771.0,163.3167,163.4428,163.2488,163.2973,52771.0
2021-11-17 10:30:00,168.36,168.45,168.32,168.38,44662.0,163.307,163.3943,163.2682,163.3264,44662.0
2021-11-17 10:35:00,168.39,168.6,168.33,168.57,49239.0,163.3361,163.5398,163.2779,163.5107,49239.0
2021-11-17 10:40:00,168.58,168.66,168.54,168.56,75878.0,163.5204,163.598,163.4816,163.501,75878.0
2021-11-17 10:45:00,168.57,168.59,168.41,168.44,66727.0,163.5107,163.5301,163.3555,163.3846,66727.0
2021-11-17 10:50:00,168.44,168.48,168.26,168.37,65492.0,163.3846,163.4234,163.21,163.3167,65492.0
2021-11-17 10:55:00,168.37,168.45,168.31,168.45,51922.0,163.3167,163.3943,163.2585,163.3943,51922.0
2021-11-17 11:00:00,168.45,168.56,168.43,168.55,57767.0,163.3943,163.501,163.3749,163.4913,57767.0
2021-11-17 11:05:00,168.55,168.74,168.55,168.71,46411.0,163.4913,163.6756,163.4913,163.6465,46411.0
2021-11-17 11:10:00,168.72,168.77,168.65,168.75,75800.0,163.6562,163.7047,163.5883,163.6853,75800.0
2021-11-17 11:15:00,168.75,168.94,168.74,168.9,56818.0,163.6853,163.8696,163.6756,163.8308,56818.0
2021-11-17 11:20:00,168.9,169.04,168.76,168.78,60674.0,163.8308,163.9666,163.695,163.7144,60674.0
2021-11-17 11:25:00,168.79,169.02,168.75,169.01,59944.0,163.7241,163.9472,163.6853,163.9375,59944.0
2021-11-17 11:30:00,169.0,169.02,168.93,168.99,42929.0,163.9278,163.9472,163.8599,163.9181,42929.0
2021-11-17 11:35:00,168.98,169.13,168.96,169.12,54025.0,163.9084,164.0539,163.889,164.0442,54025.0
2021-11-17 11:40:00,169.11,169.16,169.08,169.11,39198.0,164.0345,164.083,164.0054,164.0345,39198.0
2021-11-17 11:45:00,169.11,169.14,169.05,169.11,43436.0,164.0345,164.0636,163.9763,164.0345,43436.0
2021-11-17 11:50:00,169.11,169.27,169.09,169.26,39300.0,164.0345,164.1897,164.0151,164.18,39300.0
2021-11-17 11:55:00,169.25,169.41,169.23,169.41,41470.0,164.1703,164.3255,164.1509,164.3255,41470.0
2021-11-17 12:00:00,169.41,169.45,169.27,169.3,67258.0,164.3255,164.3643,164.1897,164.2188,67258.0
2021-11-17 12:05:00,169.31,169.31,168.93,169.02,44943.0,164.2285,164.2285,163.8599,163.9472,44943.0
2021-11-17 12:10:00,169.01,169.05,168.95,168.97,36279.0,163.9375,163.9763,163.8793,163.8987,36279.0
2021-11-17 12:15:00,168.98,168.98,168.68,168.71,71639.0,163.9084,163.9084,163.6174,163.6465,71639.0
2021-11-17 12:20:00,168.71,168.71,168.55,168.55,57623.0,163.6465,163.6465,163.4913,163.4913,57623.0
2021-11-17 12:25:00,168.56,168.67,168.37,168.39,62353.0,163.501,163.6077,163.3167,163.3361,62353.0
2021-11-17 12:30:00,168.4,168.5,168.33,168.47,61867.0,163.3458,163.4428,163.2779,163.4137,61867.0
2021-11-17 12:35:00,168.47,168.72,168.47,168.72,57997.0,163.4137,163.6562,163.4137,163.6562,57997.0
2021-11-17 12:40:00,168.71,168.71,168.47,168.63,71116.0,163.6465,163.6465,163.4137,163.5689,71116.0
2021-11-17 12:45:00,168.63,168.63,168.42,168.47,66043.0,163.5689,163.5689,163.3652,163.4137,66043.0
2021-11-17 12:50:00,168.47,168.47,168.19,168.26,59513.0,163.4137,163.4137,163.1421,163.21,59513.0
2021-11-17 12:55:00,168.25,168.26,168.15,168.25,73749.0,163.2003,163.21,163.1033,163.2003,73749.0
2021-11-17 13:00:00,168.27,168.42,168.22,168.39,89033.0,163.2197,163.3652,163.1712,163.3361,89033.0
2021-11-17 13:05:00,168.41,168.54,168.38,168.42,52211.0,163.3555,163.4816,163.3264,163.3652,52211.0
2021-11-17 13:10:00,168.41,168.42,168.23,168.36,65738.0,163.3555,163.3652,163.1809,163.307,65738.0
2021-11-17 13:15:00,168.36,168.4,168.27,168.39,52727.0,163.307,163.3458,163.2197,163.3361,52727.0
2021-11-17 13:20:00,168.39,168.5,168.33,168.42,49748.0,163.3361,163.4428,163.2779,163.3652,49748.0
2021-11-17 13:25:00,168.44,168.56,168.42,168.51,32413.0,163.3846,163.501,163.3652,163.4525,32413.0
2021-11-17 13:30:00,168.52,168.55,168.45,168.47,42694.0,163.4622,163.4913,163.3943,163.4137,42694.0
2021-11-17 13:35:00,168.48,168.52,168.43,168.5,59902.0,163.4234,163.4622,163.3749,163.4428,59902.0
2021-11-17 13:40:00,168.51,168.64,168.47,168.62,60688.0,163.4525,163.5786,163.4137,163.5592,60688.0
2021-11-17 13:45:00,168.62,168.66,168.52,168.53,38427.0,163.5592,163.598,163.4622,163.4719,38427.0
2021-11-17 13:50:00,168.53,168.65,168.51,168.61,53014.0,163.4719,163.5883,163.4525,163.5495,53014.0
2021-11-17 13:55:00,168.61,168.64,168.55,168.58,47764.0,163.5495,163.5786,163.4913,163.5204,47764.0
2021-11-17 14:00:00,168.58,168.61,168.51,168.6,76622.0,163.5204,163.5495,163.4525,163.5398,76622.0
2021-11-17 14:05:00,168.58,168.61,168.53,168.57,45387.0,163.5204,163.5495,163.4719,163.5107,45387.0
2021-11-17 14:10:00,168.58,168.59,168.49,168.52,44888.0,163.5204,163.5301,163.4331,163.4622,44888.0
2021-11-17 14:15:00,168.52,168.69,168.38,168.46,258950.0,163.4622,163.6271,163.3264,163.404,258950.0
2021-11-17 14:20:00,168.46,168.46,168.32,168.35,60171.0,163.404,163.404,163.2682,163.2973,60171.0
2021-11-17 14:25:00,168.35,168.4,168.31,168.36,44059.0,163.2973,163.3458,163.2585,163.307,44059.0
2021-11-17 14:30:00,168.36,168.41,168.27,168.27,69275.0,163.307,163.3555,163.2197,163.2197,69275.0
2021-11-17 14:35:00,168.26,168.42,168.26,168.28,68754.0,163.21,163.3652,163.21,163.2294,68754.0
2021-11-17 14:40:00,168.29,168.34,168.27,168.34,79944.0,163.2391,163.2876,163.2197,163.2876,79944.0
2021-11-17 14:45:00,168.34,168.44,168.32,168.44,52887.0,163.2876,163.3846,163.2682,163.3846,52887.0
2021-11-17 14:50:00,168.44,168.48,168.35,168.4,50397.0,163.3846,163.4234,163.2973,163.3458,50397.0
2021-11-17 14:55:00,168.4,168.54,168.38,168.54,61812.0,163.3458,163.4816,163.3264,163.4816,61812.0
2021-11-17 15:00:00,168.54,168.55,168.36,168.36,69744.0,163.4816,163.4913,163.307,163.307,69744.0
2021-11-17 15:05:00,168.35,168.38,168.25,168.33,67817.0,163.2973,163.3264,163.2003,163.2779,67817.0
2021-11-17 15:10:00,168.32,168.45,168.31,168.45,50930.0,163.2682,163.3943,163.2585,163.3943,50930.0
2021-11-17 15:15:00,168.45,168.54,168.36,168.39,80259.0,163.3943,163.4816,163.307,163.3361,80259.0
2021-11-17 15:20:00,168.39,168.52,168.39,168.5,68059.0,163.3361,163.4622,163.3361,163.4428,68059.0
2021-11-17 15:25:00,168.51,168.53,168.38,168.4,60624.0,163.4525,163.4719,163.3264,163.3458,60624.0
2021-11-17 15:30:00,168.4,168.47,168.39,168.45,89924.0,163.3458,163.4137,163.3361,163.3943,89924.0
2021-11-17 15:35:00,168.45,168.51,168.43,168.43,82411.0,163.3943,163.4525,163.3749,163.3749,82411.0
2021-11-17 15:40:00,168.43,168.5,168.31,168.42,159402.0,163.3749,163.4428,163.2585,163.3652,159402.0
2021-11-17 15:45:00,168.42,168.64,168.42,168.58,152806.0,163.3652,163.5786,163.3652,163.5204,152806.0
2021-11-17 15:50:00,168.59,168.64,168.39,168.39,359526.0,163.5301,163.5786,163.3361,163.3361,359526.0
2021-11-17 15:55:00,168.4,168.48,168.28,168.37,513297.0,163.3458,163.4234,163.2294,163.3167,513297.0
2021-11-18 09:30:00,169.36,169.47,168.64,168.75,214500.0,164.277,164.3837,163.5786,163.6853,214500.0
2021-11-18 09:35:00,168.74,169.08,168.67,169.06,124688.0,163.6756,164.0054,163.6077,163.986,124688.0
2021-11-18 09:40:00,169.04,169.36,169.01,169.2,112481.0,163.9666,164.277,163.9375,164.1218,112481.0
2021-11-18 09:45:00,169.2,169.71,169.15,169.62,116210.0,164.1218,164.6165,164.0733,164.5292,116210.0
2021-11-18 09:50:00,169.59,169.67,169.23,169.24,187915.0,164.5001,164.5777,164.1509,164.1606,187915.0
2021-11-18 09:55:00,169.25,169.43,169.24,169.37,69321.0,164.1703,164.3449,164.1606,164.2867,69321.0
2021-11-18 10:00:00,169.38,169.41,169.12,169.28,87433.0,164.2964,164.3255,164.0442,164.1994,87433.0
2021-11-18 10:05:00,169.28,169.37,168.87,168.91,94508.0,164.1994,164.2867,163.8017,163.8405,94508.0
2021-11-18 10:10:00,168.9,168.9,168.37,168.48,132861.0,163.8308,163.8308,163.3167,163.4234,132861.0
2021-11-18 10:15:00,168.47,168.64,168.32,168.33,103290.0,163.4137,163.5786,163.2682,163.2779,103290.0
2021-11-18 10:20:00,168.31,168.54,168.14,168.49,169020.0,163.2585,163.4816,163.0936,163.4331,169020.0
2021-11-18 10:25:00,168.48,168.65,168.38,168.46,75494.0,163.4234,163.5883,163.3264,163.404,75494.0
2021-11-18 10:30:00,168.44,168.77,168.42,168.66,105485.0,163.3846,163.7047,163.3652,163.598,105485.0
2021-11-18 10:35:00,168.66,168.83,168.64,168.7,82530.0,163.598,163.7629,163.5786,163.6368,82530.0
2021-11-18 10:40:00,168.71,168.79,168.36,168.43,89464.0,163.6465,163.7241,163.307,163.3749,89464.0
2021-11-18 10:45:00,168.44,168.66,168.43,168.62,86309.0,163.3846,163.598,163.3749,163.5592,86309.0
2021-11-18 10:50:00,168.63,168.72,168.52,168.56,62720.0,163.5689,163.6562,163.4622,163.501,62720.0
2021-11-18 10:55:00,168.56,168.64,168.48,168.51,56661.0,163.501,163.5786,163.4234,163.4525,56661.0
2021-11-18 11:00:00,168.49,168.59,168.29,168.29,91291.0,163.4331,163.5301,163.2391,163.2391,91291.0
2021-11-18 11:05:00,168.3,168.53,168.28,168.44,60954.0,163.2488,163.4719,163.2294,163.3846,60954.0
2021-11-18 11:10:00,168.44,168.81,168.42,168.7,65780.0,163.3846,163.7435,163.3652,163.6368,65780.0
2021-11-18 11:15:00,168.72,168.85,168.7,168.8,68642.0,163.6562,163.7823,163.6368,163.7338,68642.0
2021-11-18 11:20:00,168.8,168.84,168.7,168.75,64505.0,163.7338,163.7726,163.6368,163.6853,64505.0
2021-11-18 11:25:00,168.74,168.78,168.69,168.72,52619.0,163.6756,163.7144,163.6271,163.6562,52619.0
2021-11-18 11:30:00,168.72,169.31,168.7,169.27,110448.0,163.6562,164.2285,163.6368,164.1897,110448.0
2021-11-18 11:35:00,169.26,169.36,169.13,169.27,78665.0,164.18,164.277,164.0539,164.1897,78665.0
2021-11-18 11:40:00,169.29,169.48,169.21,169.39,51400.0,164.2091,164.3934,164.1315,164.3061,51400.0
2021-11-18 11:45:00,169.39,169.55,169.34,169.45,56588.0,164.3061,164.4613,164.2576,164.3643,56588.0
2021-11-18 11:50:00,169.47,169.53,169.39,169.41,67113.0,164.3837,164.4419,164.3061,164.3255,67113.0
2021-11-18 11:55:00,169.4,169.43,169.28,169.31,42418.0,164.3158,164.3449,164.1994,164.2285,42418.0
2021-11-18 12:00:00,169.31,169.5,169.29,169.49,79554.0,164.2285,164.4128,164.2091,164.4031,79554.0
2021-11-18 12:05:00,169.48,169.53,169.42,169.47,49687.0,164.3934,164.4419,164.3352,164.3837,49687.0
2021-11-18 12:10:00,169.47,169.57,169.46,169.57,30298.0,164.3837,164.4807,164.374,164.4807,30298.0
2021-11-18 12:15:00,169.57,169.64,169.51,169.56,46099.0,164.4807,164.5486,164.4225,164.471,46099.0
2021-11-18 12:20:00,169.58,169.62,169.53,169.62,31944.0,164.4904,164.5292,164.4419,164.5292,31944.0
2021-11-18 12:25:00,169.63,169.99,169.61,169.97,97561.0,164.5389,164.8881,164.5195,164.8687,97561.0
2021-11-18 12:30:00,169.98,170.08,169.78,169.96,199431.0,164.8784,164.9754,164.6844,164.859,199431.0
2021-11-18 12:35:00,169.97,170.07,169.89,170.0,59027.0,164.8687,164.9657,164.7911,164.8978,59027.0
2021-11-18 12:40:00,170.01,170.01,169.81,169.94,57433.0,164.9075,164.9075,164.7135,164.8396,57433.0
2021-11-18 12:45:00,169.95,170.0,169.79,169.83,120360.0,164.8493,164.8978,164.6941,164.7329,120360.0
2021-11-18 12:50:00,169.84,169.91,169.64,169.79,51781.0,164.7426,164.8105,164.5486,164.6941,51781.0
2021-11-18 12:55:00,169.79,169.79,169.49,169.64,59836.0,164.6941,164.6941,164.4031,164.5486,59836.0
2021-11-18 13:00:00,169.63,169.75,169.5,169.75,35851.0,164.5389,164.6553,164.4128,164.6553,35851.0
2021-11-18 13:05:00,169.75,169.83,169.71,169.8,33579.0,164.6553,164.7329,164.6165,164.7038,33579.0
2021-11-18 13:10:00,169.8,169.9,169.8,169.89,32001.0,164.7038,164.8008,164.7038,164.7911,32001.0
2021-11-18 13:15:00,169.89,169.89,169.53,169.58,59384.0,164.7911,164.7911,164.4419,164.4904,59384.0
2021-11-18 13:20:00,169.58,169.69,169.56,169.66,60151.0,164.4904,164.5971,164.471,164.568,60151.0
2021-11-18 13:25:00,169.68,169.81,169.67,169.73,37812.0,164.5874,164.7135,164.5777,164.6359,37812.0
2021-11-18 13:30:00,169.73,169.78,169.64,169.71,40970.0,164.6359,164.6844,164.5486,164.6165,40970.0
2021-11-18 13:35:00,169.7,169.76,169.66,169.67,28760.0,164.6068,164.665,164.568,164.5777,28760.0
2021-11-18 13:40:00,169.66,169.76,169.61,169.68,32253.0,164.568,164.665,164.5195,164.5874,32253.0
2021-11-18 13:45:00,169.68,169.78,169.67,169.72,33346.0,164.5874,164.6844,164.5777,164.6262,33346.0
2021-11-18 13:50:00,169.71,169.76,169.6,169.64,46073.0,164.6165,164.665,164.5098,164.5486,46073.0
2021-11-18 13:55:00,169.65,169.75,169.62,169.73,19596.0,164.5583,164.6553,164.5292,164.6359,19596.0
2021-11-18 14:00:00,169.72,169.79,169.54,169.74,50401.0,164.6262,164.6941,164.4516,164.6456,50401.0
2021-11-18 14:05:00,169.77,169.97,169.75,169.93,51286.0,164.6747,164.8687,164.6553,164.8299,51286.0
2021-11-18 14:10:00,169.93,169.97,169.86,169.93,28392.0,164.8299,164.8687,164.762,164.8299,28392.0
2021-11-18 14:15:00,169.92,169.93,169.8,169.84,50177.0,164.8202,164.8299,164.7038,164.7426,50177.0
2021-11-18 14:20:00,169.85,169.87,169.74,169.74,34364.0,164.7523,164.7717,164.6456,164.6456,34364.0
2021-11-18 14:25:00,169.74,169.77,169.61,169.71,56002.0,164.6456,164.6747,164.5195,164.6165,56002.0
2021-11-18 14:30:00,169.71,169.74,169.5,169.68,85860.0,164.6165,164.6456,164.4128,164.5874,85860.0
2021-11-18 14:35:00,169.68,169.8,169.65,169.78,36082.0,164.5874,164.7038,164.5583,164.6844,36082.0
2021-11-18 14:40:00,169.78,169.88,169.77,169.82,32381.0,164.6844,164.7814,164.6747,164.7232,32381.0
2021-11-18 14:45:00,169.82,169.93,169.82,169.88,53924.0,164.7232,164.8299,164.7232,164.7814,53924.0
2021-11-18 14:50:00,169.88,170.01,169.85,169.95,102851.0,164.7814,164.9075,164.7523,164.8493,102851.0
2021-11-18 14:55:00,169.93,169.94,169.85,169.89,51354.0,164.8299,164.8396,164.7523,164.7911,51354.0
2021-11-18 15:00:00,169.89,169.96,169.81,169.93,51754.0,164.7911,164.859,164.7135,164.8299,51754.0
2021-11-18 15:05:00,169.94,170.11,169.92,170.09,65035.0,164.8396,165.0045,164.8202,164.9851,65035.0
2021-11-18 15:10:00,170.08,170.09,169.98,170.01,69634.0,164.9754,164.9851,164.8784,164.9075,69634.0
2021-11-18 15:15:00,170.02,170.05,169.96,169.98,50882.0,164.9172,164.9463,164.859,164.8784,50882.0
2021-11-18 15:20:00,169.99,170.06,169.96,170.04,59074.0,164.8881,164.956,164.859,164.9366,59074.0
2021-11-18 15:25:00,170.05,170.1,169.96,170.03,68268.0,164.9463,164.9948,164.859,164.9269,68268.0
2021-11-18 15:30:00,170.03,170.09,169.94,170.02,134197.0,164.9269,164.9851,164.8396,164.9172,134197.0
2021-11-18 15:35:00,170.02,170.17,170.0,170.1,115196.0,164.9172,165.0627,164.8978,164.9948,115196.0
2021-11-18 15:40:00,170.1,170.23,170.08,170.17,124432.0,164.9948,165.1209,164.9754,165.0627,124432.0
2021-11-18 15:45:00,170.17,170.31,170.17,170.18,272942.0,165.0627,165.1985,165.0627,165.0724,272942.0
2021-11-18 15:50:00,170.18,170.25,170.1,170.14,352495.0,165.0724,165.1403,164.9948,165.0336,352495.0
2021-11-18 15:55:00,170.14,170.18,169.93,170.05,515570.0,165.0336,165.0724,164.8299,164.9463,515570.0
2021-11-19 09:30:00,170.68,170.76,170.11,170.41,223338.0,165.5574,165.635,165.0045,165.2955,223338.0
2021-11-19 09:35:00,170.42,170.9,170.37,170.87,126246.0,165.3052,165.7708,165.2567,165.7417,126246.0
2021-11-19 09:40:00,170.89,170.93,170.59,170.77,92230.0,165.7611,165.7999,165.4701,165.6447,92230.0
2021-11-19 09:45:00,170.8,171.08,170.7,171.08,108656.0,165.6738,165.9454,165.5768,165.9454,108656.0
2021-11-19 09:50:00,171.08,171.27,171.01,171.23,113784.0,165.9454,166.1297,165.8775,166.0909,113784.0
2021-11-19 09:55:00,171.24,171.64,171.15,171.6,125447.0,166.1006,166.4886,166.0133,166.4498,125447.0
2021-11-19 10:00:00,171.62,171.65,171.36,171.38,132711.0,166.4692,166.4983,166.217,166.2364,132711.0
2021-11-19 10:05:00,171.38,171.5,171.24,171.36,156209.0,166.2364,166.3528,166.1006,166.217,156209.0
2021-11-19 10:10:00,171.36,171.39,171.19,171.34,81800.0,166.217,166.2461,166.0521,166.1976,81800.0
2021-11-19 10:15:00,171.35,171.49,171.24,171.39,62743.0,166.2073,166.3431,166.1006,166.2461,62743.0
2021-11-19 10:20:00,171.41,171.44,171.24,171.34,106944.0,166.2655,166.2946,166.1006,166.1976,106944.0
2021-11-19 10:25:00,171.33,171.36,170.87,170.88,100551.0,166.1879,166.217,165.7417,165.7514,100551.0
2021-11-19 10:30:00,170.88,171.19,170.88,171.17,79175.0,165.7514,166.0521,165.7514,166.0327,79175.0
2021-11-19 10:35:00,171.17,171.27,171.05,171.25,70881.0,166.0327,166.1297,165.9163,166.1103,70881.0
2021-11-19 10:40:00,171.25,171.4,171.21,171.34,55291.0,166.1103,166.2558,166.0715,166.1976,55291.0
2021-11-19 10:45:00,171.33,171.35,170.99,171.12,76017.0,166.1879,166.2073,165.8581,165.9842,76017.0
2021-11-19 10:50:00,171.13,171.24,171.02,171.15,53876.0,165.9939,166.1006,165.8872,166.0133,53876.0
2021-11-19 10:55:00,171.15,171.21,171.02,171.02,58360.0,166.0133,166.0715,165.8872,165.8872,58360.0
2021-11-19 11:00:00,171.03,171.23,170.99,171.23,40853.0,165.8969,166.0909,165.8581,166.0909,40853.0
2021-11-19 11:05:00,171.23,171.26,171.08,171.13,64616.0,166.0909,166.12,165.9454,165.9939,64616.0
2021-11-19 11:10:00,171.14,171.28,171.1,171.22,42232.0,166.0036,166.1394,165.9648,166.0812,42232.0
2021-11-19 11:15:00,171.22,171.43,171.21,171.36,58123.0,166.0812,166.2849,166.0715,166.217,58123.0
2021-11-19 11:20:00,171.37,171.4,171.23,171.33,60583.0,166.2267,166.2558,166.0909,166.1879,60583.0
2021-11-19 11:25:00,171.34,171.5,171.31,171.49,69605.0,166.1976,166.3528,166.1685,166.3431,69605.0
2021-11-19 11:30:00,171.5,171.59,171.43,171.49,59349.0,166.3528,166.4401,166.2849,166.3431,59349.0
2021-11-19 11:35:00,171.5,171.72,171.5,171.6,95563.0,166.3528,166.5662,166.3528,166.4498,95563.0
2021-11-19 11:40:00,171.61,171.64,171.46,171.58,63064.0,166.4595,166.4886,166.314,166.4304,63064.0
2021-11-19 11:45:00,171.6,171.65,171.55,171.56,59166.0,166.4498,166.4983,166.4013,166.411,59166.0
2021-11-19 11:50:00,171.55,171.67,171.5,171.57,60608.0,166.4013,166.5177,166.3528,166.4207,60608.0
2021-11-19 11:55:00,171.57,171.64,171.46,171.62,77337.0,166.4207,166.4886,166.314,166.4692,77337.0
2021-11-19 12:00:00,171.63,171.67,171.61,171.65,48056.0,166.4789,166.5177,166.4595,166.4983,48056.0
2021-11-19 12:05:00,171.65,171.77,171.61,171.63,69397.0,166.4983,166.6147,166.4595,166.4789,69397.0
2021-11-19 12:10:00,171.63,171.85,171.6,171.83,93143.0,166.4789,166.6923,166.4498,166.6729,93143.0
2021-11-19 12:15:00,171.83,171.84,171.58,171.64,53601.0,166.6729,166.6826,166.4304,166.4886,53601.0
2021-11-19 12:20:00,171.64,171.69,171.59,171.67,37881.0,166.4886,166.5371,166.4401,166.5177,37881.0
2021-11-19 12:25:00,171.67,171.71,171.64,171.68,52460.0,166.5177,166.5565,166.4886,166.5274,52460.0
2021-11-19 12:30:00,171.68,171.76,171.67,171.71,40955.0,166.5274,166.605,166.5177,166.5565,40955.0
2021-11-19 12:35:00,171.71,171.83,171.69,171.74,62589.0,166.5565,166.6729,166.5371,166.5856,62589.0
2021-11-19 12:40:00,171.74,171.79,171.52,171.63,405240.0,166.5856,166.6341,166.3722,166.4789,405240.0
2021-11-19 12:45:00,171.64,171.68,171.59,171.65,39436.0,166.4886,166.5274,166.4401,166.4983,39436.0
2021-11-19 12:50:00,171.66,171.75,171.63,171.75,43244.0,166.508,166.5953,166.4789,166.5953,43244.0
2021-11-19 12:55:00,171.75,171.78,171.69,171.69,36983.0,166.5953,166.6244,166.5371,166.5371,36983.0
2021-11-19 13:00:00,171.7,171.79,171.64,171.78,41107.0,166.5468,166.6341,166.4886,166.6244,41107.0
2021-11-19 13:05:00,171.78,171.96,171.78,171.8,74616.0,166.6244,166.799,166.6244,166.6438,74616.0
2021-11-19 13:10:00,171.81,171.83,171.6,171.71,136281.0,166.6535,166.6729,166.4498,166.5565,136281.0
2021-11-19 13:15:00,171.7,171.76,171.51,171.63,45343.0,166.5468,166.605,166.3625,166.4789,45343.0
2021-11-19 13:20:00,171.62,171.65,171.56,171.61,40136.0,166.4692,166.4983,166.411,166.4595,40136.0
2021-11-19 13:25:00,171.61,171.62,171.33,171.34,119324.0,166.4595,166.4692,166.1879,166.1976,119324.0
2021-11-19 13:30:00,171.34,171.48,171.32,171.37,50471.0,166.1976,166.3334,166.1782,166.2267,50471.0
2021-11-19 13:35:00,171.38,171.38,171.08,171.17,61201.0,166.2364,166.2364,165.9454,166.0327,61201.0
2021-11-19 13:40:00,171.16,171.24,171.03,171.23,55311.0,166.023,166.1006,165.8969,166.0909,55311.0
2021-11-19 13:45:00,171.23,171.27,171.13,171.27,52210.0,166.0909,166.1297,165.9939,166.1297,52210.0
2021-11-19 13:50:00,171.26,171.45,171.26,171.44,49485.0,166.12,166.3043,166.12,166.2946,49485.0
2021-11-19 13:55:00,171.44,171.52,171.38,171.51,34855.0,166.2946,166.3722,166.2364,166.3625,34855.0
2021-11-19 14:00:00,171.52,171.55,171.41,171.44,33580.0,166.3722,166.4013,166.2655,166.2946,33580.0
2021-11-19 14:05:00,171.44,171.49,171.4,171.45,38024.0,166.2946,166.3431,166.2558,166.3043,38024.0
2021-11-19 14:10:00,171.45,171.52,171.43,171.43,42018.0,166.3043,166.3722,166.2849,166.2849,42018.0
2021-11-19 14:15:00,171.43,171.49,171.4,171.43,36930.0,166.2849,166.3431,166.2558,166.2849,36930.0
2021-11-19 14:20:00,171.44,171.5,171.44,171.48,51607.0,166.2946,166.3528,166.2946,166.3334,51607.0
2021-11-19 14:25:00,171.49,171.51,171.33,171.34,43458.0,166.3431,166.3625,166.1879,166.1976,43458.0
2021-11-19 14:30:00,171.35,171.46,171.24,171.3,65696.0,166.2073,166.314,166.1006,166.1588,65696.0
2021-11-19 14:35:00,171.3,171.37,171.26,171.3,51720.0,166.1588,166.2267,166.12,166.1588,51720.0
2021-11-19 14:40:00,171.3,171.39,171.27,171.37,44743.0,166.1588,166.2461,166.1297,166.2267,44743.0
2021-11-19 14:45:00,171.37,171.38,171.26,171.27,38242.0,166.2267,166.2364,166.12,166.1297,38242.0
2021-11-19 14:50:00,171.28,171.37,171.26,171.35,43286.0,166.1394,166.2267,166.12,166.2073,43286.0
2021-11-19 14:55:00,171.34,171.37,171.27,171.33,48188.0,166.1976,166.2267,166.1297,166.1879,48188.0
2021-11-19 15:00:00,171.34,171.39,171.27,171.29,52184.0,166.1976,166.2461,166.1297,166.1491,52184.0
2021-11-19 15:05:00,171.29,171.37,171.25,171.33,52835.0,166.1491,166.2267,166.1103,166.1879,52835.0
2021-11-19 15:10:00,171.33,171.33,171.22,171.24,69135.0,166.1879,166.1879,166.0812,166.1006,69135.0
2021-11-19 15:15:00,171.24,171.25,171.14,171.23,79772.0,166.1006,166.1103,166.0036,166.0909,79772.0
2021-11-19 15:20:00,171.23,171.31,171.19,171.31,58825.0,166.0909,166.1685,166.0521,166.1685,58825.0
2021-11-19 15:25:00,171.31,171.36,171.27,171.34,68642.0,166.1685,166.217,166.1297,166.1976,68642.0
2021-11-19 15:30:00,171.34,171.41,171.33,171.41,98282.0,166.1976,166.2655,166.1879,166.2655,98282.0
2021-11-19 15:35:00,171.4,171.47,171.38,171.44,161720.0,166.2558,166.3237,166.2364,166.2946,161720.0
2021-11-19 15:40:00,171.44,171.48,171.36,171.37,131731.0,166.2946,166.3334,166.217,166.2267,131731.0
2021-11-19 15:45:00,171.37,171.41,171.27,171.36,239503.0,166.2267,166.2655,166.1297,166.217,239503.0
2021-11-19 15:50:00,171.36,171.42,171.16,171.24,240751.0,166.217,166.2752,166.023,166.1006,240751.0
2021-11-19 15:55:00,171.24,171.42,171.18,171.32,324338.0,166.1006,166.2752,166.0424,166.1782,324338.0
2021-11-22 09:30:00,171.98,172.57,171.98,172.44,261536.0,166.8184,167.3907,166.8184,167.2646,261536.0
2021-11-22 09:35:00,172.46,172.95,172.46,172.9,195376.0,167.284,167.7593,167.284,167.7108,195376.0
2021-11-22 09:40:00,172.9,173.3,172.89,173.3,163303.0,167.7108,168.0988,167.7011,168.0988,163303.0
2021-11-22 09:45:00,173.3,173.33,173.04,173.3,238477.0,168.0988,168.1279,167.8466,168.0988,238477.0
2021-11-22 09:50:00,173.29,173.45,173.14,173.43,171712.0,168.0891,168.2443,167.9436,168.2249,171712.0
2021-11-22 09:55:00,173.44,173.66,173.44,173.62,145983.0,168.2346,168.448,168.2346,168.4092,145983.0
2021-11-22 10:00:00,173.62,174.03,173.62,173.86,183242.0,168.4092,168.8069,168.4092,168.642,183242.0
2021-11-22 10:05:00,173.87,173.97,173.69,173.92,119419.0,168.6517,168.7487,168.4771,168.7002,119419.0
2021-11-22 10:10:00,173.94,174.0,173.83,173.98,131465.0,168.7196,168.7778,168.6129,168.7584,131465.0
2021-11-22 10:15:00,173.99,174.2,173.95,174.11,110517.0,168.7681,168.9718,168.7293,168.8845,110517.0
2021-11-22 10:20:00,174.1,174.25,174.08,174.16,74454.0,168.8748,169.0203,168.8554,168.933,74454.0
2021-11-22 10:25:00,174.16,174.18,174.02,174.08,106934.0,168.933,168.9524,168.7972,168.8554,106934.0
2021-11-22 10:30:00,174.08,174.15,173.93,173.94,113097.0,168.8554,168.9233,168.7099,168.7196,113097.0
2021-11-22 10:35:00,173.93,173.95,173.74,173.86,69758.0,168.7099,168.7293,168.5256,168.642,69758.0
2021-11-22 10:40:00,173.85,173.86,173.69,173.72,84599.0,168.6323,168.642,168.4771,168.5062,84599.0
2021-11-22 10:45:00,173.72,173.78,173.67,173.68,80423.0,168.5062,168.5644,168.4577,168.4674,80423.0
2021-11-22 10:50:00,173.68,173.74,173.59,173.64,91365.0,168.4674,168.5256,168.3801,168.4286,91365.0
2021-11-22 10:55:00,173.65,173.68,173.3,173.39,96802.0,168.4383,168.4674,168.0988,168.1861,96802.0
2021-11-22 11:00:00,173.4,173.46,173.01,173.01,69658.0,168.1958,168.254,167.8175,167.8175,69658.0
2021-11-22 11:05:00,173.0,173.03,172.77,172.79,116194.0,167.8078,167.8369,167.5847,167.6041,116194.0
2021-11-22 11:10:00,172.79,172.85,172.62,172.72,120114.0,167.6041,167.6623,167.4392,167.5362,120114.0
2021-11-22 11:15:00,172.72,172.76,172.54,172.56,102302.0,167.5362,167.575,167.3616,167.381,102302.0
2021-11-22 11:20:00,172.54,172.68,172.43,172.56,112569.0,167.3616,167.4974,167.2549,167.381,112569.0
2021-11-22 11:25:00,172.56,172.56,172.18,172.28,104983.0,167.381,167.381,167.0124,167.1094,104983.0
2021-11-22 11:30:00,172.28,172.49,172.12,172.38,154471.0,167.1094,167.3131,166.9542,167.2064,154471.0
2021-11-22 11:35:00,172.39,172.49,172.31,172.36,102132.0,167.2161,167.3131,167.1385,167.187,102132.0
2021-11-22 11:40:00,172.35,172.44,171.89,171.9,193792.0,167.1773,167.2646,166.7311,166.7408,193792.0
2021-11-22 11:45:00,171.9,172.11,171.75,171.8,233374.0,166.7408,166.9445,166.5953,166.6438,233374.0
2021-11-22 11:50:00,171.8,171.88,171.26,171.26,217332.0,166.6438,166.7214,166.12,166.12,217332.0
2021-11-22 11:55:00,171.25,171.32,170.64,171.14,276184.0,166.1103,166.1782,165.5186,166.0036,276184.0
2021-11-22 12:00:00,171.12,171.36,170.62,170.94,308509.0,165.9842,166.217,165.4992,165.8096,308509.0
2021-11-22 12:05:00,170.94,171.13,170.77,170.9,247430.0,165.8096,165.9939,165.6447,165.7708,247430.0
2021-11-22 12:10:00,170.89,171.1,170.86,170.94,165640.0,165.7611,165.9648,165.732,165.8096,165640.0
2021-11-22 12:15:00,170.98,171.23,170.72,170.9,127751.0,165.8484,166.0909,165.5962,165.7708,127751.0
2021-11-22 12:20:00,170.91,170.97,170.65,170.66,124122.0,165.7805,165.8387,165.5283,165.538,124122.0
2021-11-22 12:25:00,170.67,171.08,170.67,170.97,142482.0,165.5477,165.9454,165.5477,165.8387,142482.0
2021-11-22 12:30:00,170.97,171.29,170.93,171.27,106228.0,165.8387,166.1491,165.7999,166.1297,106228.0
2021-11-22 12:35:00,171.26,171.37,171.16,171.33,92570.0,166.12,166.2267,166.023,166.1879,92570.0
2021-11-22 12:40:00,171.34,171.48,171.32,171.45,87929.0,166.1976,166.3334,166.1782,166.3043,87929.0
2021-11-22 12:45:00,171.46,171.53,171.37,171.46,118741.0,166.314,166.3819,166.2267,166.314,118741.0
2021-11-22 12:50:00,171.47,171.48,171.01,171.03,108627.0,166.3237,166.3334,165.8775,165.8969,108627.0
2021-11-22 12:55:00,171.04,171.28,171.0,171.15,121937.0,165.9066,166.1394,165.8678,166.0133,121937.0
2021-11-22 13:00:00,171.16,171.16,170.84,170.85,107326.0,166.023,166.023,165.7126,165.7223,107326.0
2021-11-22 13:05:00,170.85,171.02,170.84,170.84,75536.0,165.7223,165.8872,165.7126,165.7126,75536.0
2021-11-22 13:10:00,170.85,171.02,170.83,171.02,98574.0,165.7223,165.8872,165.7029,165.8872,98574.0
2021-11-22 13:15:00,171.01,171.31,171.01,171.31,47337.0,165.8775,166.1685,165.8775,166.1685,47337.0
2021-11-22 13:20:00,171.29,171.36,171.27,171.31,52152.0,166.1491,166.217,166.1297,166.1685,52152.0
2021-11-22 13:25:00,171.3,171.34,171.15,171.21,49378.0,166.1588,166.1976,166.0133,166.0715,49378.0
2021-11-22 13:30:00,171.22,171.36,171.15,171.26,49070.0,166.0812,166.217,166.0133,166.12,49070.0
2021-11-22 13:35:00,171.26,171.34,171.18,171.19,33334.0,166.12,166.1976,166.0424,166.0521,33334.0
2021-11-22 13:40:00,171.19,171.3,171.06,171.25,59794.0,166.0521,166.1588,165.926,166.1103,59794.0
2021-11-22 13:45:00,171.24,171.28,171.16,171.17,44686.0,166.1006,166.1394,166.023,166.0327,44686.0
2021-11-22 13:50:00,171.17,171.25,171.14,171.18,47168.0,166.0327,166.1103,166.0036,166.0424,47168.0
2021-11-22 13:55:00,171.19,171.3,171.05,171.07,62096.0,166.0521,166.1588,165.9163,165.9357,62096.0
2021-11-22 14:00:00,171.08,171.42,171.03,171.41,54248.0,165.9454,166.2752,165.8969,166.2655,54248.0
2021-11-22 14:05:00,171.41,171.45,171.28,171.3,71989.0,166.2655,166.3043,166.1394,166.1588,71989.0
2021-11-22 14:10:00,171.3,171.4,171.25,171.39,54302.0,166.1588,166.2558,166.1103,166.2461,54302.0
2021-11-22 14:15:00,171.39,171.43,171.33,171.36,47421.0,166.2461,166.2849,166.1879,166.217,47421.0
2021-11-22 14:20:00,171.35,171.48,171.26,171.45,63168.0,166.2073,166.3334,166.12,166.3043,63168.0
2021-11-22 14:25:00,171.44,171.44,171.24,171.32,51248.0,166.2946,166.2946,166.1006,166.1782,51248.0
2021-11-22 14:30:00,171.32,171.52,171.3,171.38,56385.0,166.1782,166.3722,166.1588,166.2364,56385.0
2021-11-22 14:35:00,171.38,171.48,171.37,171.46,34540.0,166.2364,166.3334,166.2267,166.314,34540.0
2021-11-22 14:40:00,171.45,171.55,171.42,171.54,62332.0,166.3043,166.4013,166.2752,166.3916,62332.0
2021-11-22 14:45:00,171.55,171.69,171.47,171.62,87623.0,166.4013,166.5371,166.3237,166.4692,87623.0
2021-11-22 14:50:00,171.61,171.72,171.61,171.64,59727.0,166.4595,166.5662,166.4595,166.4886,59727.0
2021-11-22 14:55:00,171.65,171.68,171.44,171.5,54788.0,166.4983,166.5274,166.2946,166.3528,54788.0
2021-11-22 15:00:00,171.51,171.8,171.41,171.74,89979.0,166.3625,166.6438,166.2655,166.5856,89979.0
2021-11-22 15:05:00,171.75,171.77,171.64,171.75,69690.0,166.5953,166.6147,166.4886,166.5953,69690.0
2021-11-22 15:10:00,171.74,171.82,171.64,171.64,164052.0,166.5856,166.6632,166.4886,166.4886,164052.0
2021-11-22 15:15:00,171.64,171.7,171.58,171.59,155759.0,166.4886,166.5468,166.4304,166.4401,155759.0
2021-11-22 15:20:00,171.6,171.68,171.52,171.55,96115.0,166.4498,166.5274,166.3722,166.4013,96115.0
2021-11-22 15:25:00,171.56,171.59,171.33,171.35,99611.0,166.411,166.4401,166.1879,166.2073,99611.0
2021-11-22 15:30:00,171.35,171.38,171.25,171.28,139850.0,166.2073,166.2364,166.1103,166.1394,139850.0
2021-11-22 15:35:00,171.27,171.34,171.06,171.09,246383.0,166.1297,166.1976,165.926,165.9551,246383.0
2021-11-22 15:40:00,171.09,171.14,170.76,170.78,353960.0,165.9551,166.0036,165.635,165.6544,353960.0
2021-11-22 15:45:00,170.77,171.34,170.53,170.6,679757.0,165.6447,166.1976,165.4119,165.4798,679757.0
2021-11-22 15:50:00,170.59,170.59,169.72,169.75,769375.0,165.4701,165.4701,164.6262,164.6553,769375.0
2021-11-22 15:55:00,169.75,169.84,169.3,169.4,662279.0,164.6553,164.7426,164.2188,164.3158,662279.0
2021-11-23 09:30:00,168.75,168.87,167.94,167.97,356592.0,163.6853,163.8017,162.8996,162.9287,356592.0
2021-11-23 09:35:00,167.97,168.72,167.92,168.62,256592.0,162.9287,163.6562,162.8802,163.5592,256592.0
2021-11-23 09:40:00,168.6,168.88,168.46,168.59,191627.0,163.5398,163.8114,163.404,163.5301,191627.0
2021-11-23 09:45:00,168.58,169.13,168.54,169.07,118768.0,163.5204,164.0539,163.4816,163.9957,118768.0
2021-11-23 09:50:00,169.05,169.43,168.91,169.36,149253.0,163.9763,164.3449,163.8405,164.277,149253.0
2021-11-23 09:55:00,169.34,169.55,169.24,169.35,113232.0,164.2576,164.4613,164.1606,164.2673,113232.0
2021-11-23 10:00:00,169.35,169.41,168.92,169.04,147876.0,164.2673,164.3255,163.8502,163.9666,147876.0
2021-11-23 10:05:00,169.02,169.08,168.13,168.25,227905.0,163.9472,164.0054,163.0839,163.2003,227905.0
2021-11-23 10:10:00,168.25,168.51,167.95,168.09,315726.0,163.2003,163.4525,162.9093,163.0451,315726.0
2021-11-23 10:15:00,168.1,168.36,168.01,168.07,270032.0,163.0548,163.307,162.9675,163.0257,270032.0
2021-11-23 10:20:00,168.08,168.36,167.93,168.22,131077.0,163.0354,163.307,162.8899,163.1712,131077.0
2021-11-23 10:25:00,168.21,168.31,167.7,167.77,210779.0,163.1615,163.2585,162.6668,162.7347,210779.0
2021-11-23 10:30:00,167.77,167.99,167.66,167.81,154611.0,162.7347,162.9481,162.628,162.7735,154611.0
2021-11-23 10:35:00,167.81,167.89,167.65,167.84,191959.0,162.7735,162.8511,162.6183,162.8026,191959.0
2021-11-23 10:40:00,167.83,167.83,167.47,167.5,170970.0,162.7929,162.7929,162.4437,162.4728,170970.0
2021-11-23 10:45:00,167.5,167.8,167.49,167.68,146214.0,162.4728,162.7638,162.4631,162.6474,146214.0
2021-11-23 10:50:00,167.69,167.78,167.35,167.37,192578.0,162.6571,162.7444,162.3273,162.3467,192578.0
2021-11-23 10:55:00,167.37,167.41,167.05,167.12,222447.0,162.3467,162.3855,162.0364,162.1043,222447.0
2021-11-23 11:00:00,167.12,167.3,166.87,167.25,264383.0,162.1043,162.2788,161.8618,162.2304,264383.0
2021-11-23 11:05:00,167.24,167.48,167.12,167.47,257086.0,162.2207,162.4534,162.1043,162.4437,257086.0
2021-11-23 11:10:00,167.47,167.86,167.45,167.77,159423.0,162.4437,162.822,162.4243,162.7347,159423.0
2021-11-23 11:15:00,167.76,168.02,167.74,167.8,132679.0,162.725,162.9772,162.7056,162.7638,132679.0
2021-11-23 11:20:00,167.81,167.93,167.75,167.9,103691.0,162.7735,162.8899,162.7153,162.8608,103691.0
2021-11-23 11:25:00,167.89,168.34,167.89,168.07,124582.0,162.8511,163.2876,162.8511,163.0257,124582.0
2021-11-23 11:30:00,168.07,168.22,167.68,167.71,110110.0,163.0257,163.1712,162.6474,162.6765,110110.0
2021-11-23 11:35:00,167.7,167.84,167.45,167.76,111849.0,162.6668,162.8026,162.4243,162.725,111849.0
2021-11-23 11:40:00,167.74,167.82,167.41,167.42,116143.0,162.7056,162.7832,162.3855,162.3952,116143.0
2021-11-23 11:45:00,167.43,168.01,167.32,167.86,134911.0,162.4049,162.9675,162.2982,162.822,134911.0
2021-11-23 11:50:00,167.88,167.99,167.56,167.6,97487.0,162.8414,162.9481,162.531,162.5698,97487.0
2021-11-23 11:55:00,167.59,167.77,167.5,167.56,94937.0,162.5601,162.7347,162.4728,162.531,94937.0
2021-11-23 12:00:00,167.56,167.63,167.14,167.19,103911.0,162.531,162.5989,162.1237,162.1722,103911.0
2021-11-23 12:05:00,167.19,167.41,167.14,167.27,114960.0,162.1722,162.3855,162.1237,162.2497,114960.0
2021-11-23 12:10:00,167.27,167.46,167.11,167.12,233544.0,162.2497,162.434,162.0946,162.1043,233544.0
2021-11-23 12:15:00,167.13,167.51,167.13,167.46,153162.0,162.114,162.4825,162.114,162.434,153162.0
2021-11-23 12:20:00,167.44,167.77,167.42,167.75,124793.0,162.4146,162.7347,162.3952,162.7153,124793.0
2021-11-23 12:25:00,167.75,167.89,167.66,167.77,75664.0,162.7153,162.8511,162.628,162.7347,75664.0
2021-11-23 12:30:00,167.76,167.99,167.69,167.73,77482.0,162.725,162.9481,162.6571,162.6959,77482.0
2021-11-23 12:35:00,167.73,167.91,167.71,167.75,79159.0,162.6959,162.8705,162.6765,162.7153,79159.0
2021-11-23 12:40:00,167.74,167.85,167.42,167.48,102044.0,162.7056,162.8123,162.3952,162.4534,102044.0
2021-11-23 12:45:00,167.49,167.7,167.39,167.61,77425.0,162.4631,162.6668,162.3661,162.5795,77425.0
2021-11-23 12:50:00,167.59,167.77,167.53,167.53,56398.0,162.5601,162.7347,162.5019,162.5019,56398.0
2021-11-23 12:55:00,167.54,167.6,167.32,167.42,103677.0,162.5116,162.5698,162.2982,162.3952,103677.0
2021-11-23 13:00:00,167.41,167.67,167.26,167.5,138938.0,162.3855,162.6377,162.24,162.4728,138938.0
2021-11-23 13:05:00,167.5,167.56,167.34,167.41,63072.0,162.4728,162.531,162.3176,162.3855,63072.0
2021-11-23 13:10:00,167.4,167.45,167.26,167.42,60820.0,162.3758,162.4243,162.24,162.3952,60820.0
2021-11-23 13:15:00,167.44,167.51,167.12,167.15,73845.0,162.4146,162.4825,162.1043,162.1334,73845.0
2021-11-23 13:20:00,167.17,167.54,167.17,167.43,91313.0,162.1528,162.5116,162.1528,162.4049,91313.0
2021-11-23 13:25:00,167.42,167.58,167.28,167.34,62240.0,162.3952,162.5504,162.2594,162.3176,62240.0
2021-11-23 13:30:00,167.34,167.34,167.09,167.12,76605.0,162.3176,162.3176,162.0752,162.1043,76605.0
2021-11-23 13:35:00,167.12,167.29,167.01,167.22,66539.0,162.1043,162.2691,161.9976,162.2013,66539.0
2021-11-23 13:40:00,167.21,167.29,167.15,167.18,66493.0,162.1916,162.2691,162.1334,162.1625,66493.0
2021-11-23 13:45:00,167.18,167.7,167.16,167.59,107838.0,162.1625,162.6668,162.1431,162.5601,107838.0
2021-11-23 13:50:00,167.59,167.99,167.58,167.98,84293.0,162.5601,162.9481,162.5504,162.9384,84293.0
2021-11-23 13:55:00,168.0,168.02,167.68,167.78,157732.0,162.9578,162.9772,162.6474,162.7444,157732.0
2021-11-23 14:00:00,167.79,167.98,167.66,167.69,98257.0,162.7541,162.9384,162.628,162.6571,98257.0
2021-11-23 14:05:00,167.71,167.86,167.62,167.67,58692.0,162.6765,162.822,162.5892,162.6377,58692.0
2021-11-23 14:10:00,167.68,167.78,167.54,167.66,71396.0,162.6474,162.7444,162.5116,162.628,71396.0
2021-11-23 14:15:00,167.65,167.68,167.31,167.33,96781.0,162.6183,162.6474,162.2885,162.3079,96781.0
2021-11-23 14:20:00,167.35,167.74,167.35,167.57,62737.0,162.3273,162.7056,162.3273,162.5407,62737.0
2021-11-23 14:25:00,167.57,167.76,167.54,167.62,251115.0,162.5407,162.725,162.5116,162.5892,251115.0
2021-11-23 14:30:00,167.61,167.78,167.47,167.54,49354.0,162.5795,162.7444,162.4437,162.5116,49354.0
2021-11-23 14:35:00,167.52,167.83,167.51,167.66,53972.0,162.4922,162.7929,162.4825,162.628,53972.0
2021-11-23 14:40:00,167.66,167.85,167.62,167.84,78735.0,162.628,162.8123,162.5892,162.8026,78735.0
2021-11-23 14:45:00,167.84,168.33,167.8,168.31,176623.0,162.8026,163.2779,162.7638,163.2585,176623.0
2021-11-23 14:50:00,168.3,168.54,168.1,168.44,167872.0,163.2488,163.4816,163.0548,163.3846,167872.0
2021-11-23 14:55:00,168.43,168.53,168.21,168.41,77071.0,163.3749,163.4719,163.1615,163.3555,77071.0
2021-11-23 15:00:00,168.4,168.43,168.16,168.3,72225.0,163.3458,163.3749,163.113,163.2488,72225.0
2021-11-23 15:05:00,168.33,168.62,168.33,168.56,79454.0,163.2779,163.5592,163.2779,163.501,79454.0
2021-11-23 15:10:00,168.54,168.64,168.42,168.64,90696.0,163.4816,163.5786,163.3652,163.5786,90696.0
2021-11-23 15:15:00,168.65,168.73,168.38,168.42,138549.0,163.5883,163.6659,163.3264,163.3652,138549.0
2021-11-23 15:20:00,168.41,168.52,168.33,168.44,117987.0,163.3555,163.4622,163.2779,163.3846,117987.0
2021-11-23 15:25:00,168.45,168.71,168.35,168.36,106220.0,163.3943,163.6465,163.2973,163.307,106220.0
2021-11-23 15:30:00,168.37,168.61,168.37,168.42,121600.0,163.3167,163.5495,163.3167,163.3652,121600.0
2021-11-23 15:35:00,168.44,168.75,168.36,168.64,312318.0,163.3846,163.6853,163.307,163.5786,312318.0
2021-11-23 15:40:00,168.65,168.81,168.61,168.72,202252.0,163.5883,163.7435,163.5495,163.6562,202252.0
2021-11-23 15:45:00,168.72,168.76,168.47,168.58,174854.0,163.6562,163.695,163.4137,163.5204,174854.0
2021-11-23 15:50:00,168.58,169.08,168.58,168.96,532600.0,163.5204,164.0054,163.5204,163.889,532600.0
2021-11-23 15:55:00,168.96,169.15,168.83,169.02,357067.0,163.889,164.0733,163.7629,163.9472,357067.0
2021-11-24 09:30:00,167.99,168.07,167.31,167.5,249372.0,162.9481,163.0257,162.2885,162.4728,249372.0
2021-11-24 09:35:00,167.49,168.16,167.49,167.53,278535.0,162.4631,163.113,162.4631,162.5019,278535.0
2021-11-24 09:40:00,167.55,167.72,167.25,167.43,164801.0,162.5213,162.6862,162.2304,162.4049,164801.0
2021-11-24 09:45:00,167.42,167.72,167.18,167.3,240064.0,162.3952,162.6862,162.1625,162.2788,240064.0
2021-11-24 09:50:00,167.32,167.83,167.26,167.6,165448.0,162.2982,162.7929,162.24,162.5698,165448.0
2021-11-24 09:55:00,167.61,167.89,167.55,167.84,138107.0,162.5795,162.8511,162.5213,162.8026,138107.0
2021-11-24 10:00:00,167.84,168.45,167.55,168.27,210972.0,162.8026,163.3943,162.5213,163.2197,210972.0
2021-11-24 10:05:00,168.3,168.44,167.98,168.0,105043.0,163.2488,163.3846,162.9384,162.9578,105043.0
2021-11-24 10:10:00,167.98,168.17,167.64,168.02,133285.0,162.9384,163.1227,162.6086,162.9772,133285.0
2021-11-24 10:15:00,168.02,168.09,167.85,167.9,85479.0,162.9772,163.0451,162.8123,162.8608,85479.0
2021-11-24 10:20:00,167.92,168.39,167.78,168.38,131572.0,162.8802,163.3361,162.7444,163.3264,131572.0
2021-11-24 10:25:00,168.37,168.59,168.32,168.53,82388.0,163.3167,163.5301,163.2682,163.4719,82388.0
2021-11-24 10:30:00,168.54,168.68,168.36,168.39,135795.0,163.4816,163.6174,163.307,163.3361,135795.0
2021-11-24 10:35:00,168.39,168.79,168.38,168.76,94099.0,163.3361,163.7241,163.3264,163.695,94099.0
2021-11-24 10:40:00,168.75,168.8,168.36,168.36,96850.0,163.6853,163.7338,163.307,163.307,96850.0
2021-11-24 10:45:00,168.37,168.45,168.24,168.4,71965.0,163.3167,163.3943,163.1906,163.3458,71965.0
2021-11-24 10:50:00,168.41,168.68,168.41,168.67,77212.0,163.3555,163.6174,163.3555,163.6077,77212.0
2021-11-24 10:55:00,168.68,168.77,168.56,168.63,59546.0,163.6174,163.7047,163.501,163.5689,59546.0
2021-11-24 11:00:00,168.61,168.62,168.29,168.4,102900.0,163.5495,163.5592,163.2391,163.3458,102900.0
2021-11-24 11:05:00,168.41,168.6,168.39,168.55,49047.0,163.3555,163.5398,163.3361,163.4913,49047.0
2021-11-24 11:10:00,168.55,168.83,168.55,168.81,61173.0,163.4913,163.7629,163.4913,163.7435,61173.0
2021-11-24 11:15:00,168.82,168.99,168.75,168.99,62168.0,163.7532,163.9181,163.6853,163.9181,62168.0
2021-11-24 11:20:00,168.99,169.24,168.97,169.24,59514.0,163.9181,164.1606,163.8987,164.1606,59514.0
2021-11-24 11:25:00,169.25,169.28,169.13,169.2,76307.0,164.1703,164.1994,164.0539,164.1218,76307.0
2021-11-24 11:30:00,169.21,169.38,169.09,169.11,72596.0,164.1315,164.2964,164.0151,164.0345,72596.0
2021-11-24 11:35:00,169.12,169.22,169.02,169.14,77916.0,164.0442,164.1412,163.9472,164.0636,77916.0
2021-11-24 11:40:00,169.11,169.27,169.03,169.26,51939.0,164.0345,164.1897,163.9569,164.18,51939.0
2021-11-24 11:45:00,169.25,169.4,169.21,169.34,47790.0,164.1703,164.3158,164.1315,164.2576,47790.0
2021-11-24 11:50:00,169.35,169.41,169.24,169.25,47986.0,164.2673,164.3255,164.1606,164.1703,47986.0
2021-11-24 11:55:00,169.25,169.27,169.05,169.1,42422.0,164.1703,164.1897,163.9763,164.0248,42422.0
2021-11-24 12:00:00,169.09,169.26,169.04,169.24,43152.0,164.0151,164.18,163.9666,164.1606,43152.0
2021-11-24 12:05:00,169.24,169.26,169.03,169.14,67511.0,164.1606,164.18,163.9569,164.0636,67511.0
2021-11-24 12:10:00,169.14,169.41,169.14,169.36,43699.0,164.0636,164.3255,164.0636,164.277,43699.0
2021-11-24 12:15:00,169.34,169.34,169.12,169.23,56484.0,164.2576,164.2576,164.0442,164.1509,56484.0
2021-11-24 12:20:00,169.22,169.23,168.89,168.97,57828.0,164.1412,164.1509,163.8211,163.8987,57828.0
2021-11-24 12:25:00,168.97,169.04,168.88,169.0,39060.0,163.8987,163.9666,163.8114,163.9278,39060.0
2021-11-24 12:30:00,168.99,169.09,168.98,168.98,32694.0,163.9181,164.0151,163.9084,163.9084,32694.0
2021-11-24 12:35:00,168.98,169.27,168.98,169.22,31886.0,163.9084,164.1897,163.9084,164.1412,31886.0
2021-11-24 12:40:00,169.24,169.25,169.11,169.17,45405.0,164.1606,164.1703,164.0345,164.0927,45405.0
2021-11-24 12:45:00,169.17,169.33,169.17,169.33,60256.0,164.0927,164.2479,164.0927,164.2479,60256.0
2021-11-24 12:50:00,169.34,169.4,169.27,169.35,64443.0,164.2576,164.3158,164.1897,164.2673,64443.0
2021-11-24 12:55:00,169.35,169.37,169.25,169.33,46353.0,164.2673,164.2867,164.1703,164.2479,46353.0
2021-11-24 13:00:00,169.33,169.53,169.19,169.23,64359.0,164.2479,164.4419,164.1121,164.1509,64359.0
2021-11-24 13:05:00,169.23,169.37,169.21,169.34,37407.0,164.1509,164.2867,164.1315,164.2576,37407.0
2021-11-24 13:10:00,169.34,169.41,169.31,169.37,27671.0,164.2576,164.3255,164.2285,164.2867,27671.0
2021-11-24 13:15:00,169.37,169.43,169.31,169.38,24599.0,164.2867,164.3449,164.2285,164.2964,24599.0
2021-11-24 13:20:00,169.37,169.51,169.34,169.5,32700.0,164.2867,164.4225,164.2576,164.4128,32700.0
2021-11-24 13:25:00,169.48,169.51,169.31,169.38,36999.0,164.3934,164.4225,164.2285,164.2964,36999.0
2021-11-24 13:30:00,169.39,169.46,169.38,169.38,35662.0,164.3061,164.374,164.2964,164.2964,35662.0
2021-11-24 13:35:00,169.39,169.45,169.23,169.35,50720.0,164.3061,164.3643,164.1509,164.2673,50720.0
2021-11-24 13:40:00,169.36,169.44,169.3,169.35,32995.0,164.277,164.3546,164.2188,164.2673,32995.0
2021-11-24 13:45:00,169.36,169.38,169.28,169.31,32847.0,164.277,164.2964,164.1994,164.2285,32847.0
2021-11-24 13:50:00,169.31,169.34,169.26,169.27,62905.0,164.2285,164.2576,164.18,164.1897,62905.0
2021-11-24 13:55:00,169.27,169.3,169.2,169.25,29892.0,164.1897,164.2188,164.1218,164.1703,29892.0
2021-11-24 14:00:00,169.24,169.58,169.08,169.24,174708.0,164.1606,164.4904,164.0054,164.1606,174708.0
2021-11-24 14:05:00,169.25,169.39,168.96,169.01,176163.0,164.1703,164.3061,163.889,163.9375,176163.0
2021-11-24 14:10:00,169.02,169.05,168.72,168.99,91236.0,163.9472,163.9763,163.6562,163.9181,91236.0
2021-11-24 14:15:00,169.0,169.29,168.94,169.22,143341.0,163.9278,164.2091,163.8696,164.1412,143341.0
2021-11-24 14:20:00,169.21,169.23,169.11,169.16,50966.0,164.1315,164.1509,164.0345,164.083,50966.0
2021-11-24 14:25:00,169.16,169.19,168.93,168.99,57320.0,164.083,164.1121,163.8599,163.9181,57320.0
2021-11-24 14:30:00,169.0,169.21,169.0,169.08,62965.0,163.9278,164.1315,163.9278,164.0054,62965.0
2021-11-24 14:35:00,169.1,169.15,169.04,169.13,43579.0,164.0248,164.0733,163.9666,164.0539,43579.0
2021-11-24 14:40:00,169.14,169.38,169.05,169.37,69084.0,164.0636,164.2964,163.9763,164.2867,69084.0
2021-11-24 14:45:00,169.36,169.47,169.3,169.32,58718.0,164.277,164.3837,164.2188,164.2382,58718.0
2021-11-24 14:50:00,169.33,169.54,169.32,169.48,46425.0,164.2479,164.4516,164.2382,164.3934,46425.0
2021-11-24 14:55:00,169.49,169.57,169.43,169.48,55729.0,164.4031,164.4807,164.3449,164.3934,55729.0
2021-11-24 15:00:00,169.48,169.55,169.37,169.53,62744.0,164.3934,164.4613,164.2867,164.4419,62744.0
2021-11-24 15:05:00,169.53,169.73,169.49,169.71,64788.0,164.4419,164.6359,164.4031,164.6165,64788.0
2021-11-24 15:10:00,169.7,169.8,169.65,169.8,60992.0,164.6068,164.7038,164.5583,164.7038,60992.0
2021-11-24 15:15:00,169.8,169.88,169.73,169.86,87948.0,164.7038,164.7814,164.6359,164.762,87948.0
2021-11-24 15:20:00,169.86,169.91,169.8,169.81,57092.0,164.762,164.8105,164.7038,164.7135,57092.0
2021-11-24 15:25:00,169.82,169.88,169.81,169.82,72854.0,164.7232,164.7814,164.7135,164.7232,72854.0
2021-11-24 15:30:00,169.82,169.86,169.63,169.81,286675.0,164.7232,164.762,164.5389,164.7135,286675.0
2021-11-24 15:35:00,169.81,170.04,169.79,169.97,123376.0,164.7135,164.9366,164.6941,164.8687,123376.0
2021-11-24 15:40:00,169.98,170.0,169.79,169.89,174625.0,164.8784,164.8978,164.6941,164.7911,174625.0
2021-11-24 15:45:00,169.88,169.98,169.77,169.96,211132.0,164.7814,164.8784,164.6747,164.859,211132.0
2021-11-24 15:50:00,169.96,170.22,169.95,170.17,280503.0,164.859,165.1112,164.8493,165.0627,280503.0
2021-11-24 15:55:00,170.17,170.28,170.06,170.23,320235.0,165.0627,165.1694,164.956,165.1209,320235.0
2021-11-26 09:30:00,167.81,169.0,167.72,169.0,281186.0,162.7735,163.9278,162.6862,163.9278,281186.0
2021-11-26 09:35:00,168.97,169.11,168.36,168.58,306153.0,163.8987,164.0345,163.307,163.5204,306153.0
2021-11-26 09:40:00,168.57,168.75,168.12,168.15,265688.0,163.5107,163.6853,163.0742,163.1033,265688.0
2021-11-26 09:45:00,168.15,168.15,167.66,167.72,355210.0,163.1033,163.1033,162.628,162.6862,355210.0
2021-11-26 09:50:00,167.72,168.21,167.63,168.09,288985.0,162.6862,163.1615,162.5989,163.0451,288985.0
2021-11-26 09:55:00,168.09,168.46,167.92,168.14,337229.0,163.0451,163.404,162.8802,163.0936,337229.0
2021-11-26 10:00:00,168.13,168.22,167.45,167.47,315469.0,163.0839,163.1712,162.4243,162.4437,315469.0
2021-11-26 10:05:00,167.48,167.94,167.48,167.65,222469.0,162.4534,162.8996,162.4534,162.6183,222469.0
2021-11-26 10:10:00,167.64,167.67,167.32,167.44,155944.0,162.6086,162.6377,162.2982,162.4146,155944.0
2021-11-26 10:15:00,167.41,167.46,167.05,167.28,279576.0,162.3855,162.434,162.0364,162.2594,279576.0
2021-11-26 10:20:00,167.28,167.56,167.28,167.32,207969.0,162.2594,162.531,162.2594,162.2982,207969.0
2021-11-26 10:25:00,167.32,167.59,167.15,167.55,163759.0,162.2982,162.5601,162.1334,162.5213,163759.0
2021-11-26 10:30:00,167.55,167.65,167.28,167.49,203809.0,162.5213,162.6183,162.2594,162.4631,203809.0
2021-11-26 10:35:00,167.51,167.75,167.42,167.43,135278.0,162.4825,162.7153,162.3952,162.4049,135278.0
2021-11-26 10:40:00,167.44,167.55,167.07,167.08,176148.0,162.4146,162.5213,162.0558,162.0655,176148.0
2021-11-26 10:45:00,167.08,167.14,166.93,167.11,157398.0,162.0655,162.1237,161.92,162.0946,157398.0
2021-11-26 10:50:00,167.09,167.16,166.84,166.87,152523.0,162.0752,162.1431,161.8327,161.8618,152523.0
2021-11-26 10:55:00,166.87,166.99,166.68,166.96,150500.0,161.8618,161.9782,161.6775,161.9491,150500.0
2021-11-26 11:00:00,166.95,166.95,166.51,166.56,187518.0,161.9394,161.9394,161.5126,161.5611,187518.0
2021-11-26 11:05:00,166.56,166.82,166.54,166.78,170336.0,161.5611,161.8133,161.5417,161.7745,170336.0
2021-11-26 11:10:00,166.77,166.81,166.17,166.21,167471.0,161.7648,161.8036,161.1828,161.2216,167471.0
2021-11-26 11:15:00,166.2,166.3,165.88,165.94,197220.0,161.2119,161.3089,160.9015,160.9597,197220.0
2021-11-26 11:20:00,165.95,166.04,165.8,165.92,126792.0,160.9694,161.0567,160.8239,160.9403,126792.0
2021-11-26 11:25:00,165.93,166.19,165.92,166.16,227265.0,160.95,161.2022,160.9403,161.1731,227265.0
2021-11-26 11:30:00,166.17,166.3,165.97,166.12,128882.0,161.1828,161.3089,160.9888,161.1343,128882.0
2021-11-26 11:35:00,166.12,166.6,166.11,166.59,215564.0,161.1343,161.5999,161.1246,161.5902,215564.0
2021-11-26 11:40:00,166.58,166.58,166.4,166.48,168707.0,161.5805,161.5805,161.4059,161.4835,168707.0
2021-11-26 11:45:00,166.5,166.57,166.33,166.42,151910.0,161.5029,161.5708,161.338,161.4253,151910.0
2021-11-26 11:50:00,166.42,166.57,166.15,166.15,122345.0,161.4253,161.5708,161.1634,161.1634,122345.0
2021-11-26 11:55:00,166.16,166.42,166.12,166.33,127079.0,161.1731,161.4253,161.1343,161.338,127079.0
2021-11-26 12:00:00,166.33,166.5,166.11,166.32,128853.0,161.338,161.5029,161.1246,161.3283,128853.0
2021-11-26 12:05:00,166.32,166.51,166.25,166.44,105915.0,161.3283,161.5126,161.2604,161.4447,105915.0
2021-11-26 12:10:00,166.43,166.59,166.19,166.29,137639.0,161.435,161.5902,161.2022,161.2992,137639.0
2021-11-26 12:15:00,166.3,166.43,166.28,166.29,121051.0,161.3089,161.435,161.2895,161.2992,121051.0
2021-11-26 12:20:00,166.31,166.56,166.24,166.51,134535.0,161.3186,161.5611,161.2507,161.5126,134535.0
2021-11-26 12:25:00,166.5,166.84,166.47,166.81,143753.0,161.5029,161.8327,161.4738,161.8036,143753.0
2021-11-26 12:30:00,166.8,166.94,166.75,166.86,193508.0,161.7939,161.9297,161.7454,161.8521,193508.0
2021-11-26 12:35:00,166.85,167.0,166.79,166.9,155479.0,161.8424,161.9879,161.7842,161.8909,155479.0
2021-11-26 12:40:00,166.91,166.95,166.65,166.69,188383.0,161.9006,161.9394,161.6484,161.6872,188383.0
2021-11-26 12:45:00,166.69,166.79,166.22,166.25,314729.0,161.6872,161.7842,161.2313,161.2604,314729.0
2021-11-26 12:50:00,166.24,166.25,165.43,165.43,679904.0,161.2507,161.2604,160.465,160.465,679904.0
2021-11-26 12:55:00,165.42,166.41,165.33,165.92,1140047.0,160.4553,161.4156,160.368,160.9403,1140047.0
2021-11-29 09:30:00,168.47,169.17,168.37,168.49,357073.0,163.4137,164.0927,163.3167,163.4331,357073.0
2021-11-29 09:35:00,168.48,168.71,168.17,168.64,341235.0,163.4234,163.6465,163.1227,163.5786,341235.0
2021-11-29 09:40:00,168.63,168.76,168.43,168.57,306159.0,163.5689,163.695,163.3749,163.5107,306159.0
2021-11-29 09:45:00,168.58,168.74,167.93,168.42,399374.0,163.5204,163.6756,162.8899,163.3652,399374.0
2021-11-29 09:50:00,168.4,168.92,168.34,168.77,186804.0,163.3458,163.8502,163.2876,163.7047,186804.0
2021-11-29 09:55:00,168.77,168.96,168.7,168.88,223268.0,163.7047,163.889,163.6368,163.8114,223268.0
2021-11-29 10:00:00,168.88,169.08,168.72,168.75,187466.0,163.8114,164.0054,163.6562,163.6853,187466.0
2021-11-29 10:05:00,168.76,168.9,168.53,168.76,154507.0,163.695,163.8308,163.4719,163.695,154507.0
2021-11-29 10:10:00,168.77,169.04,168.74,168.87,102531.0,163.7047,163.9666,163.6756,163.8017,102531.0
2021-11-29 10:15:00,168.88,169.09,168.78,168.95,130941.0,163.8114,164.0151,163.7144,163.8793,130941.0
2021-11-29 10:20:00,168.97,168.98,168.67,168.88,90760.0,163.8987,163.9084,163.6077,163.8114,90760.0
2021-11-29 10:25:00,168.9,168.97,168.54,168.54,91600.0,163.8308,163.8987,163.4816,163.4816,91600.0
2021-11-29 10:30:00,168.56,168.66,168.17,168.48,113067.0,163.501,163.598,163.1227,163.4234,113067.0
2021-11-29 10:35:00,168.47,168.63,168.13,168.33,102996.0,163.4137,163.5689,163.0839,163.2779,102996.0
2021-11-29 10:40:00,168.31,168.58,168.16,168.55,75550.0,163.2585,163.5204,163.113,163.4913,75550.0
2021-11-29 10:45:00,168.57,168.73,168.45,168.52,68278.0,163.5107,163.6659,163.3943,163.4622,68278.0
2021-11-29 10:50:00,168.51,168.65,168.34,168.51,47733.0,163.4525,163.5883,163.2876,163.4525,47733.0
2021-11-29 10:55:00,168.54,168.78,168.54,168.74,74199.0,163.4816,163.7144,163.4816,163.6756,74199.0
2021-11-29 11:00:00,168.75,168.82,168.58,168.71,53626.0,163.6853,163.7532,163.5204,163.6465,53626.0
2021-11-29 11:05:00,168.72,168.92,168.69,168.86,113489.0,163.6562,163.8502,163.6271,163.792,113489.0
2021-11-29 11:10:00,168.87,168.93,168.8,168.83,51320.0,163.8017,163.8599,163.7338,163.7629,51320.0
2021-11-29 11:15:00,168.85,168.95,168.77,168.84,81679.0,163.7823,163.8793,163.7047,163.7726,81679.0
2021-11-29 11:20:00,168.84,168.94,168.78,168.9,87863.0,163.7726,163.8696,163.7144,163.8308,87863.0
2021-11-29 11:25:00,168.89,169.13,168.79,168.86,84623.0,163.8211,164.0539,163.7241,163.792,84623.0
2021-11-29 11:30:00,168.85,169.32,168.85,169.18,73838.0,163.7823,164.2382,163.7823,164.1024,73838.0
2021-11-29 11:35:00,169.17,169.51,169.15,169.45,81363.0,164.0927,164.4225,164.0733,164.3643,81363.0
2021-11-29 11:40:00,169.46,169.56,169.43,169.53,71460.0,164.374,164.471,164.3449,164.4419,71460.0
2021-11-29 11:45:00,169.54,169.65,169.44,169.53,55018.0,164.4516,164.5583,164.3546,164.4419,55018.0
2021-11-29 11:50:00,169.52,169.74,169.52,169.68,40326.0,164.4322,164.6456,164.4322,164.5874,40326.0
2021-11-29 11:55:00,169.66,169.8,169.66,169.79,56570.0,164.568,164.7038,164.568,164.6941,56570.0
2021-11-29 12:00:00,169.8,169.93,169.71,169.9,85984.0,164.7038,164.8299,164.6165,164.8008,85984.0
2021-11-29 12:05:00,169.91,170.06,169.9,169.96,128910.0,164.8105,164.956,164.8008,164.859,128910.0
2021-11-29 12:10:00,169.96,170.04,169.9,169.92,70776.0,164.859,164.9366,164.8008,164.8202,70776.0
2021-11-29 12:15:00,169.92,170.03,169.86,170.0,49819.0,164.8202,164.9269,164.762,164.8978,49819.0
2021-11-29 12:20:00,170.0,170.05,169.97,170.0,58296.0,164.8978,164.9463,164.8687,164.8978,58296.0
2021-11-29 12:25:00,170.0,170.04,169.91,169.99,43872.0,164.8978,164.9366,164.8105,164.8881,43872.0
2021-11-29 12:30:00,170.0,170.2,169.92,170.17,91288.0,164.8978,165.0918,164.8202,165.0627,91288.0
2021-11-29 12:35:00,170.18,170.27,170.16,170.18,68856.0,165.0724,165.1597,165.053,165.0724,68856.0
2021-11-29 12:40:00,170.18,170.25,170.14,170.17,53739.0,165.0724,165.1403,165.0336,165.0627,53739.0
2021-11-29 12:45:00,170.17,170.22,170.15,170.15,48638.0,165.0627,165.1112,165.0433,165.0433,48638.0
2021-11-29 12:50:00,170.14,170.2,170.02,170.03,56957.0,165.0336,165.0918,164.9172,164.9269,56957.0
2021-11-29 12:55:00,170.04,170.14,170.03,170.11,23612.0,164.9366,165.0336,164.9269,165.0045,23612.0
2021-11-29 13:00:00,170.13,170.26,170.12,170.21,29196.0,165.0239,165.15,165.0142,165.1015,29196.0
2021-11-29 13:05:00,170.21,170.33,170.18,170.31,48136.0,165.1015,165.2179,165.0724,165.1985,48136.0
2021-11-29 13:10:00,170.31,170.34,170.16,170.19,50377.0,165.1985,165.2276,165.053,165.0821,50377.0
2021-11-29 13:15:00,170.19,170.3,170.07,170.14,72790.0,165.0821,165.1888,164.9657,165.0336,72790.0
2021-11-29 13:20:00,170.15,170.19,170.05,170.12,44069.0,165.0433,165.0821,164.9463,165.0142,44069.0
2021-11-29 13:25:00,170.12,170.17,170.03,170.15,82434.0,165.0142,165.0627,164.9269,165.0433,82434.0
2021-11-29 13:30:00,170.15,170.29,170.14,170.22,73206.0,165.0433,165.1791,165.0336,165.1112,73206.0
2021-11-29 13:35:00,170.22,170.22,169.99,170.01,60956.0,165.1112,165.1112,164.8881,164.9075,60956.0
2021-11-29 13:40:00,170.02,170.23,170.02,170.19,60042.0,164.9172,165.1209,164.9172,165.0821,60042.0
2021-11-29 13:45:00,170.19,170.34,170.14,170.33,63433.0,165.0821,165.2276,165.0336,165.2179,63433.0
2021-11-29 13:50:00,170.33,170.33,170.23,170.28,55160.0,165.2179,165.2179,165.1209,165.1694,55160.0
2021-11-29 13:55:00,170.28,170.41,170.27,170.39,56954.0,165.1694,165.2955,165.1597,165.2761,56954.0
2021-11-29 14:00:00,170.4,170.43,170.2,170.3,55842.0,165.2858,165.3149,165.0918,165.1888,55842.0
2021-11-29 14:05:00,170.3,170.38,170.28,170.38,39561.0,165.1888,165.2664,165.1694,165.2664,39561.0
2021-11-29 14:10:00,170.38,170.42,170.34,170.38,31480.0,165.2664,165.3052,165.2276,165.2664,31480.0
2021-11-29 14:15:00,170.39,170.43,170.28,170.28,46900.0,165.2761,165.3149,165.1694,165.1694,46900.0
2021-11-29 14:20:00,170.28,170.36,170.22,170.26,37953.0,165.1694,165.247,165.1112,165.15,37953.0
2021-11-29 14:25:00,170.26,170.3,170.16,170.21,43547.0,165.15,165.1888,165.053,165.1015,43547.0
2021-11-29 14:30:00,170.22,170.27,170.12,170.25,50242.0,165.1112,165.1597,165.0142,165.1403,50242.0
2021-11-29 14:35:00,170.25,170.25,170.08,170.24,80906.0,165.1403,165.1403,164.9754,165.1306,80906.0
2021-11-29 14:40:00,170.24,170.32,170.23,170.3,127321.0,165.1306,165.2082,165.1209,165.1888,127321.0
2021-11-29 14:45:00,170.31,170.43,170.27,170.36,129265.0,165.1985,165.3149,165.1597,165.247,129265.0
2021-11-29 14:50:00,170.35,170.47,170.24,170.27,221312.0,165.2373,165.3537,165.1306,165.1597,221312.0
2021-11-29 14:55:00,170.27,170.32,170.23,170.31,125296.0,165.1597,165.2082,165.1209,165.1985,125296.0
2021-11-29 15:00:00,170.31,170.38,170.2,170.21,122285.0,165.1985,165.2664,165.0918,165.1015,122285.0
2021-11-29 15:05:00,170.21,170.38,170.09,170.34,148873.0,165.1015,165.2664,164.9851,165.2276,148873.0
2021-11-29 15:10:00,170.34,170.48,170.31,170.47,174956.0,165.2276,165.3634,165.1985,165.3537,174956.0
2021-11-29 15:15:00,170.46,170.6,170.41,170.47,201636.0,165.344,165.4798,165.2955,165.3537,201636.0
2021-11-29 15:20:00,170.48,170.5,170.23,170.27,212787.0,165.3634,165.3828,165.1209,165.1597,212787.0
2021-11-29 15:25:00,170.27,170.36,170.22,170.31,183569.0,165.1597,165.247,165.1112,165.1985,183569.0
2021-11-29 15:30:00,170.3,170.44,170.24,170.43,298501.0,165.1888,165.3246,165.1306,165.3149,298501.0
2021-11-29 15:35:00,170.43,170.45,170.26,170.31,189038.0,165.3149,165.3343,165.15,165.1985,189038.0
2021-11-29 15:40:00,170.3,170.31,170.14,170.25,142902.0,165.1888,165.1985,165.0336,165.1403,142902.0
2021-11-29 15:45:00,170.25,170.29,170.11,170.28,246985.0,165.1403,165.1791,165.0045,165.1694,246985.0
2021-11-29 15:50:00,170.27,170.41,170.11,170.38,578173.0,165.1597,165.2955,165.0045,165.2664,578173.0
2021-11-29 15:55:00,170.38,170.41,170.04,170.11,463014.0,165.2664,165.2955,164.9366,165.0045,463014.0
2021-11-30 09:30:00,169.53,169.77,169.12,169.63,311138.0,164.4419,164.6747,164.0442,164.5389,311138.0
2021-11-30 09:35:00,169.64,169.69,169.16,169.69,390937.0,164.5486,164.5971,164.083,164.5971,390937.0
2021-11-30 09:40:00,169.7,169.88,169.39,169.63,383107.0,164.6068,164.7814,164.3061,164.5389,383107.0
2021-11-30 09:45:00,169.66,169.95,169.59,169.77,417753.0,164.568,164.8493,164.5001,164.6747,417753.0
2021-11-30 09:50:00,169.77,170.13,169.7,170.11,308683.0,164.6747,165.0239,164.6068,165.0045,308683.0
2021-11-30 09:55:00,170.11,170.49,170.06,170.3,638269.0,165.0045,165.3731,164.956,165.1888,638269.0
2021-11-30 10:00:00,170.3,170.65,170.23,170.48,274272.0,165.1888,165.5283,165.1209,165.3634,274272.0
2021-11-30 10:05:00,170.48,170.88,170.44,170.85,180136.0,165.3634,165.7514,165.3246,165.7223,180136.0
2021-11-30 10:10:00,170.84,170.95,170.36,170.5,223035.0,165.7126,165.8193,165.247,165.3828,223035.0
2021-11-30 10:15:00,170.5,170.79,170.44,170.48,177622.0,165.3828,165.6641,165.3246,165.3634,177622.0
2021-11-30 10:20:00,170.48,170.51,170.13,170.31,150789.0,165.3634,165.3925,165.0239,165.1985,150789.0
2021-11-30 10:25:00,170.32,170.66,170.29,170.66,133268.0,165.2082,165.538,165.1791,165.538,133268.0
2021-11-30 10:30:00,170.66,170.92,170.65,170.88,195969.0,165.538,165.7902,165.5283,165.7514,195969.0
2021-11-30 10:35:00,170.88,171.05,169.8,170.16,463446.0,165.7514,165.9163,164.7038,165.053,463446.0
2021-11-30 10:40:00,170.17,170.35,170.01,170.11,222254.0,165.0627,165.2373,164.9075,165.0045,222254.0
2021-11-30 10:45:00,170.11,170.15,169.17,169.26,316268.0,165.0045,165.0433,164.0927,164.18,316268.0
2021-11-30 10:50:00,169.27,169.42,168.6,168.66,637473.0,164.1897,164.3352,163.5398,163.598,637473.0
2021-11-30 10:55:00,168.66,168.77,168.01,168.01,602926.0,163.598,163.7047,162.9675,162.9675,602926.0
2021-11-30 11:00:00,168.03,168.28,167.57,168.05,508035.0,162.9869,163.2294,162.5407,163.0063,508035.0
2021-11-30 11:05:00,168.08,168.31,167.86,168.22,390248.0,163.0354,163.2585,162.822,163.1712,390248.0
2021-11-30 11:10:00,168.21,168.56,167.95,168.55,330272.0,163.1615,163.501,162.9093,163.4913,330272.0
2021-11-30 11:15:00,168.53,168.76,168.16,168.25,272062.0,163.4719,163.695,163.113,163.2003,272062.0
2021-11-30 11:20:00,168.24,168.45,168.02,168.06,285757.0,163.1906,163.3943,162.9772,163.016,285757.0
2021-11-30 11:25:00,168.06,168.37,168.05,168.26,173706.0,163.016,163.3167,163.0063,163.21,173706.0
2021-11-30 11:30:00,168.26,168.46,167.81,167.82,228766.0,163.21,163.404,162.7735,162.7832,228766.0
2021-11-30 11:35:00,167.82,168.15,167.81,168.0,216078.0,162.7832,163.1033,162.7735,162.9578,216078.0
2021-11-30 11:40:00,167.99,167.99,167.6,167.82,225453.0,162.9481,162.9481,162.5698,162.7832,225453.0
2021-11-30 11:45:00,167.81,167.92,167.41,167.67,225126.0,162.7735,162.8802,162.3855,162.6377,225126.0
2021-11-30 11:50:00,167.67,167.71,167.3,167.4,198880.0,162.6377,162.6765,162.2788,162.3758,198880.0
2021-11-30 11:55:00,167.4,167.81,167.35,167.79,228778.0,162.3758,162.7735,162.3273,162.7541,228778.0
2021-11-30 12:00:00,167.78,167.78,167.28,167.45,230441.0,162.7444,162.7444,162.2594,162.4243,230441.0
2021-11-30 12:05:00,167.45,167.63,167.3,167.44,199648.0,162.4243,162.5989,162.2788,162.4146,199648.0
2021-11-30 12:10:00,167.44,167.93,167.35,167.61,393103.0,162.4146,162.8899,162.3273,162.5795,393103.0
2021-11-30 12:15:00,167.61,167.93,167.61,167.91,341174.0,162.5795,162.8899,162.5795,162.8705,341174.0
2021-11-30 12:20:00,167.92,168.01,167.72,168.0,129846.0,162.8802,162.9675,162.6862,162.9578,129846.0
2021-11-30 12:25:00,167.99,168.13,167.91,168.02,242808.0,162.9481,163.0839,162.8705,162.9772,242808.0
2021-11-30 12:30:00,168.03,168.18,167.83,168.09,148222.0,162.9869,163.1324,162.7929,163.0451,148222.0
2021-11-30 12:35:00,168.09,168.19,167.96,168.16,150944.0,163.0451,163.1421,162.919,163.113,150944.0
2021-11-30 12:40:00,168.18,168.34,167.99,168.29,234418.0,163.1324,163.2876,162.9481,163.2391,234418.0
2021-11-30 12:45:00,168.29,168.39,168.07,168.11,161750.0,163.2391,163.3361,163.0257,163.0645,161750.0
2021-11-30 12:50:00,168.12,168.29,168.02,168.2,143024.0,163.0742,163.2391,162.9772,163.1518,143024.0
2021-11-30 12:55:00,168.19,168.35,167.86,168.02,173882.0,163.1421,163.2973,162.822,162.9772,173882.0
2021-11-30 13:00:00,168.02,168.15,167.81,167.84,136302.0,162.9772,163.1033,162.7735,162.8026,136302.0
2021-11-30 13:05:00,167.84,168.08,167.84,167.95,126407.0,162.8026,163.0354,162.8026,162.9093,126407.0
2021-11-30 13:10:00,167.95,168.02,167.85,167.9,170078.0,162.9093,162.9772,162.8123,162.8608,170078.0
2021-11-30 13:15:00,167.91,168.1,167.88,167.93,180860.0,162.8705,163.0548,162.8414,162.8899,180860.0
2021-11-30 13:20:00,167.94,168.17,167.83,168.11,174612.0,162.8996,163.1227,162.7929,163.0645,174612.0
2021-11-30 13:25:00,168.1,168.32,168.01,168.24,111234.0,163.0548,163.2682,162.9675,163.1906,111234.0
2021-11-30 13:30:00,168.24,168.42,168.19,168.37,199950.0,163.1906,163.3652,163.1421,163.3167,199950.0
2021-11-30 13:35:00,168.36,168.72,168.33,168.7,127183.0,163.307,163.6562,163.2779,163.6368,127183.0
2021-11-30 13:40:00,168.71,168.71,168.46,168.49,87582.0,163.6465,163.6465,163.404,163.4331,87582.0
2021-11-30 13:45:00,168.48,168.57,168.44,168.49,88377.0,163.4234,163.5107,163.3846,163.4331,88377.0
2021-11-30 13:50:00,168.51,168.86,168.46,168.85,107946.0,163.4525,163.792,163.404,163.7823,107946.0
2021-11-30 13:55:00,168.85,169.06,168.78,169.05,117712.0,163.7823,163.986,163.7144,163.9763,117712.0
2021-11-30 14:00:00,169.03,169.07,168.89,169.0,220877.0,163.9569,163.9957,163.8211,163.9278,220877.0
2021-11-30 14:05:00,169.01,169.09,168.76,169.02,185828.0,163.9375,164.0151,163.695,163.9472,185828.0
2021-11-30 14:10:00,169.03,169.13,168.99,169.06,181805.0,163.9569,164.0539,163.9181,163.986,181805.0
2021-11-30 14:15:00,169.08,169.16,168.89,169.11,185581.0,164.0054,164.083,163.8211,164.0345,185581.0
2021-11-30 14:20:00,169.13,169.14,168.98,169.1,141191.0,164.0539,164.0636,163.9084,164.0248,141191.0
2021-11-30 14:25:00,169.1,169.29,168.93,168.95,250807.0,164.0248,164.2091,163.8599,163.8793,250807.0
2021-11-30 14:30:00,168.95,169.17,168.87,169.09,172158.0,163.8793,164.0927,163.8017,164.0151,172158.0
2021-11-30 14:35:00,169.09,169.18,168.95,168.98,139895.0,164.0151,164.1024,163.8793,163.9084,139895.0
2021-11-30 14:40:00,168.99,169.14,168.71,168.81,203636.0,163.9181,164.0636,163.6465,163.7435,203636.0
2021-11-30 14:45:00,168.82,168.86,168.53,168.54,165570.0,163.7532,163.792,163.4719,163.4816,165570.0
2021-11-30 14:50:00,168.55,168.64,168.3,168.44,286806.0,163.4913,163.5786,163.2488,163.3846,286806.0
2021-11-30 14:55:00,168.44,168.6,168.36,168.55,142355.0,163.3846,163.5398,163.307,163.4913,142355.0
2021-11-30 15:00:00,168.54,168.69,168.45,168.62,144220.0,163.4816,163.6271,163.3943,163.5592,144220.0
2021-11-30 15:05:00,168.63,168.67,168.35,168.37,196432.0,163.5689,163.6077,163.2973,163.3167,196432.0
2021-11-30 15:10:00,168.37,168.56,168.32,168.38,242671.0,163.3167,163.501,163.2682,163.3264,242671.0
2021-11-30 15:15:00,168.37,168.51,168.33,168.5,260499.0,163.3167,163.4525,163.2779,163.4428,260499.0
2021-11-30 15:20:00,168.49,168.58,168.27,168.3,227528.0,163.4331,163.5204,163.2197,163.2488,227528.0
2021-11-30 15:25:00,168.3,168.31,168.05,168.1,241317.0,163.2488,163.2585,163.0063,163.0548,241317.0
2021-11-30 15:30:00,168.09,168.36,168.02,168.28,332039.0,163.0451,163.307,162.9772,163.2294,332039.0
2021-11-30 15:35:00,168.28,168.34,168.05,168.21,324642.0,163.2294,163.2876,163.0063,163.1615,324642.0
2021-11-30 15:40:00,168.21,168.63,168.17,168.59,316691.0,163.1615,163.5689,163.1227,163.5301,316691.0
2021-11-30 15:45:00,168.58,168.78,168.37,168.39,568366.0,163.5204,163.7144,163.3167,163.3361,568366.0
2021-11-30 15:50:00,168.39,168.51,168.17,168.33,1007910.0,163.3361,163.4525,163.1227,163.2779,1007910.0
2021-11-30 15:55:00,168.33,168.92,168.33,168.69,1466645.0,163.2779,163.8502,163.2779,163.6271,1466645.0
2021-12-01 09:30:00,170.5,170.88,169.8,169.86,406013.0,165.3828,165.7514,164.7038,164.762,406013.0
2021-12-01 09:35:00,169.84,170.19,169.66,169.88,418237.0,164.7426,165.0821,164.568,164.7814,418237.0
2021-12-01 09:40:00,169.87,170.32,169.73,170.28,194159.0,164.7717,165.2082,164.6359,165.1694,194159.0
2021-12-01 09:45:00,170.25,170.52,170.0,170.0,246368.0,165.1403,165.4022,164.8978,164.8978,246368.0
2021-12-01 09:50:00,169.98,170.23,169.85,170.14,178559.0,164.8784,165.1209,164.7523,165.0336,178559.0
2021-12-01 09:55:00,170.13,170.81,170.12,170.79,190368.0,165.0239,165.6835,165.0142,165.6641,190368.0
2021-12-01 10:00:00,170.8,171.07,170.7,170.72,239475.0,165.6738,165.9357,165.5768,165.5962,239475.0
2021-12-01 10:05:00,170.78,170.88,170.63,170.83,189171.0,165.6544,165.7514,165.5089,165.7029,189171.0
2021-12-01 10:10:00,170.84,170.9,170.46,170.55,131278.0,165.7126,165.7708,165.344,165.4313,131278.0
2021-12-01 10:15:00,170.55,170.81,170.55,170.67,142663.0,165.4313,165.6835,165.4313,165.5477,142663.0
2021-12-01 10:20:00,170.67,170.72,170.18,170.38,103133.0,165.5477,165.5962,165.0724,165.2664,103133.0
2021-12-01 10:25:00,170.37,170.58,170.24,170.26,95734.0,165.2567,165.4604,165.1306,165.15,95734.0
2021-12-01 10:30:00,170.27,170.59,170.27,170.49,212976.0,165.1597,165.4701,165.1597,165.3731,212976.0
2021-12-01 10:35:00,170.51,170.64,170.21,170.23,175721.0,165.3925,165.5186,165.1015,165.1209,175721.0
2021-12-01 10:40:00,170.24,170.67,169.93,170.55,331984.0,165.1306,165.5477,164.8299,165.4313,331984.0
2021-12-01 10:45:00,170.57,170.98,170.54,170.95,151657.0,165.4507,165.8484,165.4216,165.8193,151657.0
2021-12-01 10:50:00,170.94,171.08,170.89,171.02,120423.0,165.8096,165.9454,165.7611,165.8872,120423.0
2021-12-01 10:55:00,171.02,171.15,170.85,171.15,81559.0,165.8872,166.0133,165.7223,166.0133,81559.0
2021-12-01 11:00:00,171.16,171.21,170.89,170.97,114945.0,166.023,166.0715,165.7611,165.8387,114945.0
2021-12-01 11:05:00,170.95,171.2,170.88,171.14,59371.0,165.8193,166.0618,165.7514,166.0036,59371.0
2021-12-01 11:10:00,171.14,171.62,171.13,171.61,134389.0,166.0036,166.4692,165.9939,166.4595,134389.0
2021-12-01 11:15:00,171.62,171.78,171.53,171.72,86599.0,166.4692,166.6244,166.3819,166.5662,86599.0
2021-12-01 11:20:00,171.73,171.73,171.56,171.66,111199.0,166.5759,166.5759,166.411,166.508,111199.0
2021-12-01 11:25:00,171.66,171.76,171.56,171.57,76032.0,166.508,166.605,166.411,166.4207,76032.0
2021-12-01 11:30:00,171.59,171.72,171.38,171.53,137576.0,166.4401,166.5662,166.2364,166.3819,137576.0
2021-12-01 11:35:00,171.53,171.67,171.39,171.54,97407.0,166.3819,166.5177,166.2461,166.3916,97407.0
2021-12-01 11:40:00,171.55,171.71,171.51,171.6,86097.0,166.4013,166.5565,166.3625,166.4498,86097.0
2021-12-01 11:45:00,171.6,171.79,171.38,171.71,108688.0,166.4498,166.6341,166.2364,166.5565,108688.0
2021-12-01 11:50:00,171.69,171.69,171.4,171.4,60398.0,166.5371,166.5371,166.2558,166.2558,60398.0
2021-12-01 11:55:00,171.42,171.42,170.88,171.05,139098.0,166.2752,166.2752,165.7514,165.9163,139098.0
2021-12-01 12:00:00,171.06,171.37,170.99,171.37,123877.0,165.926,166.2267,165.8581,166.2267,123877.0
2021-12-01 12:05:00,171.37,171.48,171.15,171.25,75621.0,166.2267,166.3334,166.0133,166.1103,75621.0
2021-12-01 12:10:00,171.23,171.34,171.11,171.22,92317.0,166.0909,166.1976,165.9745,166.0812,92317.0
2021-12-01 12:15:00,171.22,171.56,171.18,171.46,65611.0,166.0812,166.411,166.0424,166.314,65611.0
2021-12-01 12:20:00,171.48,171.58,171.3,171.35,74516.0,166.3334,166.4304,166.1588,166.2073,74516.0
2021-12-01 12:25:00,171.37,171.49,171.15,171.21,84350.0,166.2267,166.3431,166.0133,166.0715,84350.0
2021-12-01 12:30:00,171.22,171.37,171.04,171.3,131206.0,166.0812,166.2267,165.9066,166.1588,131206.0
2021-12-01 12:35:00,171.32,171.34,171.15,171.34,156733.0,166.1782,166.1976,166.0133,166.1976,156733.0
2021-12-01 12:40:00,171.33,171.43,171.23,171.37,87591.0,166.1879,166.2849,166.0909,166.2267,87591.0
2021-12-01 12:45:00,171.36,171.51,171.24,171.26,57952.0,166.217,166.3625,166.1006,166.12,57952.0
2021-12-01 12:50:00,171.26,171.26,170.77,170.77,83016.0,166.12,166.12,165.6447,165.6447,83016.0
2021-12-01 12:55:00,170.77,170.78,170.12,170.2,128055.0,165.6447,165.6544,165.0142,165.0918,128055.0
2021-12-01 13:00:00,170.2,170.62,170.13,170.39,120681.0,165.0918,165.4992,165.0239,165.2761,120681.0
2021-12-01 13:05:00,170.41,170.5,169.82,169.98,226274.0,165.2955,165.3828,164.7232,164.8784,226274.0
2021-12-01 13:10:00,169.96,169.97,169.52,169.84,184841.0,164.859,164.8687,164.4322,164.7426,184841.0
2021-12-01 13:15:00,169.83,170.07,169.58,169.6,242228.0,164.7329,164.9657,164.4904,164.5098,242228.0
2021-12-01 13:20:00,169.6,170.05,169.6,170.02,153290.0,164.5098,164.9463,164.5098,164.9172,153290.0
2021-12-01 13:25:00,170.0,170.34,169.96,170.29,123547.0,164.8978,165.2276,164.859,165.1791,123547.0
2021-12-01 13:30:00,170.29,170.32,169.96,170.14,174862.0,165.1791,165.2082,164.859,165.0336,174862.0
2021-12-01 13:35:00,170.1,170.27,170.02,170.16,146097.0,164.9948,165.1597,164.9172,165.053,146097.0
2021-12-01 13:40:00,170.17,170.24,169.55,169.78,280440.0,165.0627,165.1306,164.4613,164.6844,280440.0
2021-12-01 13:45:00,169.77,169.81,168.98,169.05,282548.0,164.6747,164.7135,163.9084,163.9763,282548.0
2021-12-01 13:50:00,169.05,169.66,169.05,169.56,378328.0,163.9763,164.568,163.9763,164.471,378328.0
2021-12-01 13:55:00,169.55,169.93,169.53,169.89,126447.0,164.4613,164.8299,164.4419,164.7911,126447.0
2021-12-01 14:00:00,169.85,169.96,169.42,169.46,238765.0,164.7523,164.859,164.3352,164.374,238765.0
2021-12-01 14:05:00,169.48,169.64,169.29,169.34,237924.0,164.3934,164.5486,164.2091,164.2576,237924.0
2021-12-01 14:10:00,169.35,169.47,168.85,169.13,225265.0,164.2673,164.3837,163.7823,164.0539,225265.0
2021-12-01 14:15:00,169.15,169.3,168.78,168.87,208776.0,164.0733,164.2188,163.7144,163.8017,208776.0
2021-12-01 14:20:00,168.88,169.3,168.83,169.29,151546.0,163.8114,164.2188,163.7629,164.2091,151546.0
2021-12-01 14:25:00,169.27,169.71,169.25,169.59,163960.0,164.1897,164.6165,164.1703,164.5001,163960.0
2021-12-01 14:30:00,169.58,169.86,169.51,169.61,221413.0,164.4904,164.762,164.4225,164.5195,221413.0
2021-12-01 14:35:00,169.56,169.7,169.32,169.62,173127.0,164.471,164.6068,164.2382,164.5292,173127.0
2021-12-01 14:40:00,169.63,169.64,169.23,169.33,187564.0,164.5389,164.5486,164.1509,164.2479,187564.0
2021-12-01 14:45:00,169.33,169.68,169.21,169.62,97044.0,164.2479,164.5874,164.1315,164.5292,97044.0
2021-12-01 14:50:00,169.61,169.81,169.12,169.14,156170.0,164.5195,164.7135,164.0442,164.0636,156170.0
2021-12-01 14:55:00,169.15,169.4,169.04,169.08,98728.0,164.0733,164.3158,163.9666,164.0054,98728.0
2021-12-01 15:00:00,169.12,169.22,168.6,168.61,191659.0,164.0442,164.1412,163.5398,163.5495,191659.0
2021-12-01 15:05:00,168.64,168.79,168.28,168.32,203866.0,163.5786,163.7241,163.2294,163.2682,203866.0
2021-12-01 15:10:00,168.34,168.47,168.17,168.41,187243.0,163.2876,163.4137,163.1227,163.3555,187243.0
2021-12-01 15:15:00,168.4,168.4,167.8,167.86,260522.0,163.3458,163.3458,162.7638,162.822,260522.0
2021-12-01 15:20:00,167.86,167.95,167.35,167.44,239962.0,162.822,162.9093,162.3273,162.4146,239962.0
2021-12-01 15:25:00,167.46,167.85,167.15,167.55,315982.0,162.434,162.8123,162.1334,162.5213,315982.0
2021-12-01 15:30:00,167.52,167.78,167.3,167.71,379526.0,162.4922,162.7444,162.2788,162.6765,379526.0
2021-12-01 15:35:00,167.69,168.02,167.48,167.94,340889.0,162.6571,162.9772,162.4534,162.8996,340889.0
2021-12-01 15:40:00,167.95,168.34,167.87,168.33,257789.0,162.9093,163.2876,162.8317,163.2779,257789.0
2021-12-01 15:45:00,168.32,168.39,167.7,167.8,441474.0,163.2682,163.3361,162.6668,162.7638,441474.0
2021-12-01 15:50:00,167.8,167.82,167.31,167.4,870890.0,162.7638,162.7832,162.2885,162.3758,870890.0
2021-12-01 15:55:00,167.39,167.42,166.26,166.41,728354.0,162.3661,162.3952,161.2701,161.4156,728354.0
2021-12-02 09:30:00,164.91,166.1,164.51,165.55,425773.0,159.9606,161.1149,159.5726,160.5814,425773.0
2021-12-02 09:35:00,165.55,166.66,165.21,166.57,441024.0,160.5814,161.6581,160.2516,161.5708,441024.0
2021-12-02 09:40:00,166.58,167.0,166.16,166.6,271909.0,161.5805,161.9879,161.1731,161.5999,271909.0
2021-12-02 09:45:00,166.6,167.12,166.33,166.8,377970.0,161.5999,162.1043,161.338,161.7939,377970.0
2021-12-02 09:50:00,166.8,167.62,166.69,167.56,263988.0,161.7939,162.5892,161.6872,162.531,263988.0
2021-12-02 09:55:00,167.56,167.56,167.11,167.4,290720.0,162.531,162.531,162.0946,162.3758,290720.0
2021-12-02 10:00:00,167.4,167.63,166.95,167.45,312439.0,162.3758,162.5989,161.9394,162.4243,312439.0
2021-12-02 10:05:00,167.45,167.46,166.45,166.52,289655.0,162.4243,162.434,161.4544,161.5223,289655.0
2021-12-02 10:10:00,166.52,166.65,166.04,166.24,247718.0,161.5223,161.6484,161.0567,161.2507,247718.0
2021-12-02 10:15:00,166.26,166.33,165.76,165.88,1078401.0,161.2701,161.338,160.7851,160.9015,1078401.0
2021-12-02 10:20:00,165.88,166.39,165.63,166.32,199103.0,160.9015,161.3962,160.659,161.3283,199103.0
2021-12-02 10:25:00,166.33,166.73,166.02,166.49,190840.0,161.338,161.726,161.0373,161.4932,190840.0
2021-12-02 10:30:00,166.46,166.73,165.85,165.9,208831.0,161.4641,161.726,160.8724,160.9209,208831.0
2021-12-02 10:35:00,165.88,165.95,165.32,165.51,197729.0,160.9015,160.9694,160.3583,160.5426,197729.0
2021-12-02 10:40:00,165.52,165.91,165.17,165.19,267662.0,160.5523,160.9306,160.2128,160.2322,267662.0
2021-12-02 10:45:00,165.18,166.1,165.11,165.88,277154.0,160.2225,161.1149,160.1546,160.9015,277154.0
2021-12-02 10:50:00,165.89,166.13,165.45,165.47,201523.0,160.9112,161.144,160.4844,160.5038,201523.0
2021-12-02 10:55:00,165.47,166.55,165.45,166.39,205384.0,160.5038,161.5514,160.4844,161.3962,205384.0
2021-12-02 11:00:00,166.39,166.59,166.0,166.33,168010.0,161.3962,161.5902,161.0179,161.338,168010.0
2021-12-02 11:05:00,166.32,167.03,166.27,166.94,336799.0,161.3283,162.017,161.2798,161.9297,336799.0
2021-12-02 11:10:00,166.94,167.16,166.67,166.99,284176.0,161.9297,162.1431,161.6678,161.9782,284176.0
2021-12-02 11:15:00,166.99,167.39,166.98,167.2,223903.0,161.9782,162.3661,161.9685,162.1819,223903.0
2021-12-02 11:20:00,167.19,167.43,166.92,166.95,157040.0,162.1722,162.4049,161.9103,161.9394,157040.0
2021-12-02 11:25:00,166.96,167.3,166.94,167.12,165060.0,161.9491,162.2788,161.9297,162.1043,165060.0
2021-12-02 11:30:00,167.12,167.2,166.27,166.51,329857.0,162.1043,162.1819,161.2798,161.5126,329857.0
2021-12-02 11:35:00,166.51,166.98,166.41,166.74,235518.0,161.5126,161.9685,161.4156,161.7357,235518.0
2021-12-02 11:40:00,166.74,167.13,166.4,166.54,183648.0,161.7357,162.114,161.4059,161.5417,183648.0
2021-12-02 11:45:00,166.53,166.93,166.34,166.9,172104.0,161.532,161.92,161.3477,161.8909,172104.0
2021-12-02 11:50:00,166.9,167.04,166.72,166.89,113911.0,161.8909,162.0267,161.7163,161.8812,113911.0
2021-12-02 11:55:00,166.87,167.46,166.58,167.29,192255.0,161.8618,162.434,161.5805,162.2691,192255.0
2021-12-02 12:00:00,167.29,167.61,167.11,167.53,161841.0,162.2691,162.5795,162.0946,162.5019,161841.0
2021-12-02 12:05:00,167.56,167.89,167.37,167.87,142825.0,162.531,162.8511,162.3467,162.8317,142825.0
2021-12-02 12:10:00,167.86,167.89,167.64,167.88,215747.0,162.822,162.8511,162.6086,162.8414,215747.0
2021-12-02 12:15:00,167.88,167.95,167.71,167.87,121020.0,162.8414,162.9093,162.6765,162.8317,121020.0
2021-12-02 12:20:00,167.88,168.29,167.88,168.24,145768.0,162.8414,163.2391,162.8414,163.1906,145768.0
2021-12-02 12:25:00,168.24,168.44,168.17,168.33,94666.0,163.1906,163.3846,163.1227,163.2779,94666.0
2021-12-02 12:30:00,168.32,168.4,167.95,167.98,224737.0,163.2682,163.3458,162.9093,162.9384,224737.0
2021-12-02 12:35:00,167.97,168.13,167.67,167.99,141854.0,162.9287,163.0839,162.6377,162.9481,141854.0
2021-12-02 12:40:00,168.0,168.22,167.93,167.99,105365.0,162.9578,163.1712,162.8899,162.9481,105365.0
2021-12-02 12:45:00,168.02,168.33,168.02,168.3,70278.0,162.9772,163.2779,162.9772,163.2488,70278.0
2021-12-02 12:50:00,168.3,168.33,167.82,167.85,112178.0,163.2488,163.2779,162.7832,162.8123,112178.0
2021-12-02 12:55:00,167.87,167.95,167.68,167.86,108015.0,162.8317,162.9093,162.6474,162.822,108015.0
2021-12-02 13:00:00,167.85,167.95,167.42,167.91,309963.0,162.8123,162.9093,162.3952,162.8705,309963.0
2021-12-02 13:05:00,167.94,168.05,167.55,167.69,124242.0,162.8996,163.0063,162.5213,162.6571,124242.0
2021-12-02 13:10:00,167.7,168.04,167.55,168.04,167849.0,162.6668,162.9966,162.5213,162.9966,167849.0
2021-12-02 13:15:00,168.06,168.09,167.82,167.87,106054.0,163.016,163.0451,162.7832,162.8317,106054.0
2021-12-02 13:20:00,167.89,167.92,167.35,167.48,165614.0,162.8511,162.8802,162.3273,162.4534,165614.0
2021-12-02 13:25:00,167.5,167.63,167.35,167.44,105361.0,162.4728,162.5989,162.3273,162.4146,105361.0
2021-12-02 13:30:00,167.45,167.79,167.24,167.72,146854.0,162.4243,162.7541,162.2207,162.6862,146854.0
2021-12-02 13:35:00,167.72,167.84,167.54,167.8,126170.0,162.6862,162.8026,162.5116,162.7638,126170.0
2021-12-02 13:40:00,167.79,167.84,167.55,167.62,119350.0,162.7541,162.8026,162.5213,162.5892,119350.0
2021-12-02 13:45:00,167.63,167.63,167.29,167.42,127233.0,162.5989,162.5989,162.2691,162.3952,127233.0
2021-12-02 13:50:00,167.44,167.99,167.25,167.91,283333.0,162.4146,162.9481,162.2304,162.8705,283333.0
2021-12-02 13:55:00,167.9,168.05,167.86,168.01,92909.0,162.8608,163.0063,162.822,162.9675,92909.0
2021-12-02 14:00:00,168.01,168.11,167.84,167.94,160561.0,162.9675,163.0645,162.8026,162.8996,160561.0
2021-12-02 14:05:00,167.97,168.1,167.81,168.02,134350.0,162.9287,163.0548,162.7735,162.9772,134350.0
2021-12-02 14:10:00,168.03,168.06,167.71,167.86,133957.0,162.9869,163.016,162.6765,162.822,133957.0
2021-12-02 14:15:00,167.85,168.25,167.85,168.13,220395.0,162.8123,163.2003,162.8123,163.0839,220395.0
2021-12-02 14:20:00,168.12,168.15,167.91,167.92,121075.0,163.0742,163.1033,162.8705,162.8802,121075.0
2021-12-02 14:25:00,167.95,168.19,167.81,168.16,113112.0,162.9093,163.1421,162.7735,163.113,113112.0
2021-12-02 14:30:00,168.17,168.25,168.06,168.16,142739.0,163.1227,163.2003,163.016,163.113,142739.0
2021-12-02 14:35:00,168.17,168.3,168.01,168.17,136241.0,163.1227,163.2488,162.9675,163.1227,136241.0
2021-12-02 14:40:00,168.18,168.25,167.99,168.08,117566.0,163.1324,163.2003,162.9481,163.0354,117566.0
2021-12-02 14:45:00,168.09,168.14,167.76,167.77,174497.0,163.0451,163.0936,162.725,162.7347,174497.0
2021-12-02 14:50:00,167.78,167.99,167.54,167.72,429066.0,162.7444,162.9481,162.5116,162.6862,429066.0
2021-12-02 14:55:00,167.71,168.06,167.7,167.88,214812.0,162.6765,163.016,162.6668,162.8414,214812.0
2021-12-02 15:00:00,167.9,168.12,167.9,168.09,169030.0,162.8608,163.0742,162.8608,163.0451,169030.0
2021-12-02 15:05:00,168.09,168.31,168.0,168.21,188792.0,163.0451,163.2585,162.9578,163.1615,188792.0
2021-12-02 15:10:00,168.22,168.22,167.62,167.96,351742.0,163.1712,163.1712,162.5892,162.919,351742.0
2021-12-02 15:15:00,167.96,168.09,167.85,167.95,225267.0,162.919,163.0451,162.8123,162.9093,225267.0
2021-12-02 15:20:00,167.95,168.07,167.8,167.89,371757.0,162.9093,163.0257,162.7638,162.8511,371757.0
2021-12-02 15:25:00,167.9,168.16,167.83,167.92,355389.0,162.8608,163.113,162.7929,162.8802,355389.0
2021-12-02 15:30:00,167.91,168.47,167.89,168.4,332042.0,162.8705,163.4137,162.8511,163.3458,332042.0
2021-12-02 15:35:00,168.38,168.52,168.24,168.5,170422.0,163.3264,163.4622,163.1906,163.4428,170422.0
2021-12-02 15:40:00,168.49,168.71,168.4,168.42,215249.0,163.4331,163.6465,163.3458,163.3652,215249.0
2021-12-02 15:45:00,168.44,168.5,168.08,168.35,571802.0,163.3846,163.4428,163.0354,163.2973,571802.0
2021-12-02 15:50:00,168.34,168.34,167.56,167.7,882887.0,163.2876,163.2876,162.531,162.6668,882887.0
2021-12-02 15:55:00,167.72,168.0,167.38,167.97,553896.0,162.6862,162.9578,162.3564,162.9287,553896.0
2021-12-03 09:30:00,168.39,168.94,167.99,168.57,378133.0,163.3361,163.8696,162.9481,163.5107,378133.0
2021-12-03 09:35:00,168.56,168.56,167.81,167.82,331987.0,163.501,163.501,162.7735,162.7832,331987.0
2021-12-03 09:40:00,167.85,168.15,167.29,167.46,326935.0,162.8123,163.1033,162.2691,162.434,326935.0
2021-12-03 09:45:00,167.46,167.8,167.15,167.16,436419.0,162.434,162.7638,162.1334,162.1431,436419.0
2021-12-03 09:50:00,167.18,167.49,166.2,166.21,438399.0,162.1625,162.4631,161.2119,161.2216,438399.0
2021-12-03 09:55:00,166.21,166.85,166.21,166.47,383202.0,161.2216,161.8424,161.2216,161.4738,383202.0
2021-12-03 10:00:00,166.47,166.77,165.74,165.94,358515.0,161.4738,161.7648,160.7657,160.9597,358515.0
2021-12-03 10:05:00,165.95,166.18,165.32,165.36,265951.0,160.9694,161.1925,160.3583,160.3971,265951.0
2021-12-03 10:10:00,165.3,165.95,165.26,165.76,311723.0,160.3389,160.9694,160.3001,160.7851,311723.0
2021-12-03 10:15:00,165.76,166.3,165.76,165.87,279815.0,160.7851,161.3089,160.7851,160.8918,279815.0
2021-12-03 10:20:00,165.87,165.98,165.46,165.89,256732.0,160.8918,160.9985,160.4941,160.9112,256732.0
2021-12-03 10:25:00,165.87,166.26,165.38,166.11,263099.0,160.8918,161.2701,160.4165,161.1246,263099.0
2021-12-03 10:30:00,166.08,166.13,165.34,165.36,300998.0,161.0955,161.144,160.3777,160.3971,300998.0
2021-12-03 10:35:00,165.37,165.86,165.21,165.57,247702.0,160.4068,160.8821,160.2516,160.6008,247702.0
2021-12-03 10:40:00,165.59,165.72,164.88,164.89,173998.0,160.6202,160.7463,159.9315,159.9412,173998.0
2021-12-03 10:45:00,164.89,165.03,164.47,164.65,317206.0,159.9412,160.077,159.5338,159.7084,317206.0
2021-12-03 10:50:00,164.64,165.11,164.53,164.88,173644.0,159.6987,160.1546,159.592,159.9315,173644.0
2021-12-03 10:55:00,164.84,165.3,164.6,164.85,209705.0,159.8927,160.3389,159.6599,159.9024,209705.0
2021-12-03 11:00:00,164.86,165.24,164.78,165.05,179883.0,159.9121,160.2807,159.8345,160.0964,179883.0
2021-12-03 11:05:00,164.98,164.98,164.3,164.73,228358.0,160.0285,160.0285,159.3689,159.786,228358.0
2021-12-03 11:10:00,164.74,164.96,164.53,164.81,189258.0,159.7957,160.0091,159.592,159.8636,189258.0
2021-12-03 11:15:00,164.8,164.94,164.23,164.35,215823.0,159.8539,159.9897,159.301,159.4174,215823.0
2021-12-03 11:20:00,164.37,165.04,164.2,164.91,272826.0,159.4368,160.0867,159.2719,159.9606,272826.0
2021-12-03 11:25:00,164.93,165.22,164.86,165.09,157654.0,159.98,160.2613,159.9121,160.1352,157654.0
2021-12-03 11:30:00,165.1,165.2,164.64,165.11,209110.0,160.1449,160.2419,159.6987,160.1546,209110.0
2021-12-03 11:35:00,165.12,165.18,164.57,164.62,194678.0,160.1643,160.2225,159.6308,159.6793,194678.0
2021-12-03 11:40:00,164.6,164.72,163.98,164.11,214189.0,159.6599,159.7763,159.0585,159.1846,214189.0
2021-12-03 11:45:00,164.1,164.32,163.89,164.01,220561.0,159.1749,159.3883,158.9712,159.0876,220561.0
2021-12-03 11:50:00,164.02,164.23,163.77,164.03,271224.0,159.0973,159.301,158.8548,159.107,271224.0
2021-12-03 11:55:00,164.03,164.1,163.62,163.73,275685.0,159.107,159.1749,158.7093,158.816,275685.0
2021-12-03 12:00:00,163.73,163.81,163.45,163.49,162726.0,158.816,158.8936,158.5444,158.5832,162726.0
2021-12-03 12:05:00,163.51,163.92,163.48,163.89,166950.0,158.6026,159.0003,158.5735,158.9712,166950.0
2021-12-03 12:10:00,163.87,163.91,163.54,163.7,133675.0,158.9518,158.9906,158.6317,158.7869,133675.0
2021-12-03 12:15:00,163.68,164.17,163.67,164.06,159728.0,158.7675,159.2428,158.7578,159.1361,159728.0
2021-12-03 12:20:00,164.05,164.37,163.9,164.32,135123.0,159.1264,159.4368,158.9809,159.3883,135123.0
2021-12-03 12:25:00,164.34,164.42,164.16,164.31,160119.0,159.4077,159.4853,159.2331,159.3786,160119.0
2021-12-03 12:30:00,164.32,164.32,163.76,164.0,139647.0,159.3883,159.3883,158.8451,159.0779,139647.0
2021-12-03 12:35:00,163.99,164.7,163.88,164.62,157634.0,159.0682,159.7569,158.9615,159.6793,157634.0
2021-12-03 12:40:00,164.64,164.81,164.53,164.56,175255.0,159.6987,159.8636,159.592,159.6211,175255.0
2021-12-03 12:45:00,164.57,164.68,164.32,164.5,126818.0,159.6308,159.7375,159.3883,159.5629,126818.0
2021-12-03 12:50:00,164.45,164.71,164.21,164.28,128586.0,159.5144,159.7666,159.2816,159.3495,128586.0
2021-12-03 12:55:00,164.28,164.3,163.97,164.17,112358.0,159.3495,159.3689,159.0488,159.2428,112358.0
2021-12-03 13:00:00,164.13,164.15,163.87,163.99,145371.0,159.204,159.2234,158.9518,159.0682,145371.0
2021-12-03 13:05:00,163.96,164.34,163.94,164.24,116220.0,159.0391,159.4077,159.0197,159.3107,116220.0
2021-12-03 13:10:00,164.23,164.34,163.92,164.07,98617.0,159.301,159.4077,159.0003,159.1458,98617.0
2021-12-03 13:15:00,164.09,164.43,164.01,164.34,205691.0,159.1652,159.495,159.0876,159.4077,205691.0
2021-12-03 13:20:00,164.33,164.46,164.23,164.42,174968.0,159.398,159.5241,159.301,159.4853,174968.0
2021-12-03 13:25:00,164.42,164.48,163.98,163.99,185466.0,159.4853,159.5435,159.0585,159.0682,185466.0
2021-12-03 13:30:00,163.99,164.0,163.55,163.55,134148.0,159.0682,159.0779,158.6414,158.6414,134148.0
2021-12-03 13:35:00,163.55,163.62,163.34,163.56,244509.0,158.6414,158.7093,158.4377,158.6511,244509.0
2021-12-03 13:40:00,163.56,163.76,163.45,163.52,165989.0,158.6511,158.8451,158.5444,158.6123,165989.0
2021-12-03 13:45:00,163.51,163.67,163.15,163.37,154730.0,158.6026,158.7578,158.2534,158.4668,154730.0
2021-12-03 13:50:00,163.35,163.6,163.28,163.36,118495.0,158.4474,158.6899,158.3795,158.4571,118495.0
2021-12-03 13:55:00,163.36,163.58,163.27,163.33,228836.0,158.4571,158.6705,158.3698,158.428,228836.0
2021-12-03 14:00:00,163.31,163.75,163.15,163.65,242793.0,158.4086,158.8354,158.2534,158.7384,242793.0
2021-12-03 14:05:00,163.65,163.78,163.43,163.48,149265.0,158.7384,158.8645,158.525,158.5735,149265.0
2021-12-03 14:10:00,163.48,163.67,163.33,163.58,198700.0,158.5735,158.7578,158.428,158.6705,198700.0
2021-12-03 14:15:00,163.57,163.58,163.22,163.22,224236.0,158.6608,158.6705,158.3213,158.3213,224236.0
2021-12-03 14:20:00,163.27,164.01,163.05,163.95,269875.0,158.3698,159.0876,158.1564,159.0294,269875.0
2021-12-03 14:25:00,163.96,164.05,163.72,163.81,205685.0,159.0391,159.1264,158.8063,158.8936,205685.0
2021-12-03 14:30:00,163.82,163.92,163.52,163.58,448591.0,158.9033,159.0003,158.6123,158.6705,448591.0
2021-12-03 14:35:00,163.59,163.69,163.25,163.35,196336.0,158.6802,158.7772,158.3504,158.4474,196336.0
2021-12-03 14:40:00,163.34,163.86,163.34,163.77,225599.0,158.4377,158.9421,158.4377,158.8548,225599.0
2021-12-03 14:45:00,163.8,163.91,163.63,163.64,167588.0,158.8839,158.9906,158.719,158.7287,167588.0
2021-12-03 14:50:00,163.66,163.8,163.41,163.41,223658.0,158.7481,158.8839,158.5056,158.5056,223658.0
2021-12-03 14:55:00,163.41,163.73,163.4,163.41,191359.0,158.5056,158.816,158.4959,158.5056,191359.0
2021-12-03 15:00:00,163.4,163.66,163.11,163.61,272652.0,158.4959,158.7481,158.2146,158.6996,272652.0
2021-12-03 15:05:00,163.6,163.81,163.19,163.24,457556.0,158.6899,158.8936,158.2922,158.3407,457556.0
2021-12-03 15:10:00,163.24,163.57,163.24,163.49,187222.0,158.3407,158.6608,158.3407,158.5832,187222.0
2021-12-03 15:15:00,163.47,163.62,163.33,163.43,373628.0,158.5638,158.7093,158.428,158.525,373628.0
2021-12-03 15:20:00,163.44,164.06,163.44,163.91,379942.0,158.5347,159.1361,158.5347,158.9906,379942.0
2021-12-03 15:25:00,163.93,164.19,163.88,163.89,323656.0,159.01,159.2622,158.9615,158.9712,323656.0
2021-12-03 15:30:00,163.89,164.4,163.88,164.31,357787.0,158.9712,159.4659,158.9615,159.3786,357787.0
2021-12-03 15:35:00,164.31,164.41,163.87,163.95,267834.0,159.3786,159.4756,158.9518,159.0294,267834.0
2021-12-03 15:40:00,163.94,164.1,163.71,163.77,344190.0,159.0197,159.1749,158.7966,158.8548,344190.0
2021-12-03 15:45:00,163.76,163.82,163.51,163.79,566426.0,158.8451,158.9033,158.6026,158.8742,566426.0
2021-12-03 15:50:00,163.8,164.54,163.75,164.41,973106.0,158.8839,159.6017,158.8354,159.4756,973106.0
2021-12-03 15:55:00,164.4,165.24,164.39,165.11,603968.0,159.4659,160.2807,159.4562,160.1546,603968.0
2021-12-06 09:30:00,165.56,165.97,164.43,164.52,522360.0,160.5911,160.9888,159.495,159.5823,522360.0
2021-12-06 09:35:00,164.52,164.52,163.89,164.1,333878.0,159.5823,159.5823,158.9712,159.1749,333878.0
2021-12-06 09:40:00,164.11,165.25,164.01,165.17,322492.0,159.1846,160.2904,159.0876,160.2128,322492.0
2021-12-06 09:45:00,165.14,165.21,164.77,164.99,450441.0,160.1837,160.2516,159.8248,160.0382,450441.0
2021-12-06 09:50:00,164.98,165.42,164.78,164.85,384712.0,160.0285,160.4553,159.8345,159.9024,384712.0
2021-12-06 09:55:00,164.85,165.33,164.7,165.11,311196.0,159.9024,160.368,159.7569,160.1546,311196.0
2021-12-06 10:00:00,165.09,165.21,164.38,164.56,472237.0,160.1352,160.2516,159.4465,159.6211,472237.0
2021-12-06 10:05:00,164.57,164.88,164.13,164.71,435751.0,159.6308,159.9315,159.204,159.7666,435751.0
2021-12-06 10:10:00,164.7,165.72,164.63,165.64,264877.0,159.7569,160.7463,159.689,160.6687,264877.0
2021-12-06 10:15:00,165.66,166.16,165.62,165.91,265238.0,160.6881,161.1731,160.6493,160.9306,265238.0
2021-12-06 10:20:00,165.88,166.07,165.62,165.78,201392.0,160.9015,161.0858,160.6493,160.8045,201392.0
2021-12-06 10:25:00,165.76,165.87,165.56,165.76,200432.0,160.7851,160.8918,160.5911,160.7851,200432.0
2021-12-06 10:30:00,165.77,165.98,165.51,165.61,162848.0,160.7948,160.9985,160.5426,160.6396,162848.0
2021-12-06 10:35:00,165.59,165.76,165.33,165.7,164400.0,160.6202,160.7851,160.368,160.7269,164400.0
2021-12-06 10:40:00,165.72,165.98,165.13,165.19,171291.0,160.7463,160.9985,160.174,160.2322,171291.0
2021-12-06 10:45:00,165.19,165.37,164.94,165.13,160243.0,160.2322,160.4068,159.9897,160.174,160243.0
2021-12-06 10:50:00,165.14,165.26,164.82,165.08,183079.0,160.1837,160.3001,159.8733,160.1255,183079.0
2021-12-06 10:55:00,165.09,165.69,165.09,165.65,114174.0,160.1352,160.7172,160.1352,160.6784,114174.0
2021-12-06 11:00:00,165.68,165.74,165.43,165.51,126212.0,160.7075,160.7657,160.465,160.5426,126212.0
2021-12-06 11:05:00,165.53,165.72,165.43,165.56,120382.0,160.562,160.7463,160.465,160.5911,120382.0
2021-12-06 11:10:00,165.59,165.73,164.96,164.96,196718.0,160.6202,160.756,160.0091,160.0091,196718.0
2021-12-06 11:15:00,164.95,165.36,164.84,165.28,141810.0,159.9994,160.3971,159.8927,160.3195,141810.0
2021-12-06 11:20:00,165.25,165.28,165.02,165.22,141994.0,160.2904,160.3195,160.0673,160.2613,141994.0
2021-12-06 11:25:00,165.22,165.52,165.22,165.3,114353.0,160.2613,160.5523,160.2613,160.3389,114353.0
2021-12-06 11:30:00,165.32,165.76,165.14,165.67,139422.0,160.3583,160.7851,160.1837,160.6978,139422.0
2021-12-06 11:35:00,165.67,165.81,165.48,165.71,107047.0,160.6978,160.8336,160.5135,160.7366,107047.0
2021-12-06 11:40:00,165.71,166.01,165.58,166.0,92226.0,160.7366,161.0276,160.6105,161.0179,92226.0
2021-12-06 11:45:00,166.02,166.02,165.48,165.55,106858.0,161.0373,161.0373,160.5135,160.5814,106858.0
2021-12-06 11:50:00,165.55,165.71,165.39,165.61,86666.0,160.5814,160.7366,160.4262,160.6396,86666.0
2021-12-06 11:55:00,165.62,165.73,165.42,165.57,83143.0,160.6493,160.756,160.4553,160.6008,83143.0
2021-12-06 12:00:00,165.6,165.76,165.55,165.64,104705.0,160.6299,160.7851,160.5814,160.6687,104705.0
2021-12-06 12:05:00,165.65,165.69,165.37,165.57,84136.0,160.6784,160.7172,160.4068,160.6008,84136.0
2021-12-06 12:10:00,165.56,165.88,165.49,165.8,132280.0,160.5911,160.9015,160.5232,160.8239,132280.0
2021-12-06 12:15:00,165.78,166.09,165.68,166.03,119760.0,160.8045,161.1052,160.7075,161.047,119760.0
2021-12-06 12:20:00,166.02,166.1,165.85,165.96,69757.0,161.0373,161.1149,160.8724,160.9791,69757.0
2021-12-06 12:25:00,165.98,166.17,165.97,166.05,71782.0,160.9985,161.1828,160.9888,161.0664,71782.0
2021-12-06 12:30:00,166.05,166.17,165.99,166.13,90460.0,161.0664,161.1828,161.0082,161.144,90460.0
2021-12-06 12:35:00,166.13,166.24,166.01,166.03,66316.0,161.144,161.2507,161.0276,161.047,66316.0
2021-12-06 12:40:00,166.02,166.05,165.74,165.85,64104.0,161.0373,161.0664,160.7657,160.8724,64104.0
2021-12-06 12:45:00,165.84,166.16,165.84,166.09,64991.0,160.8627,161.1731,160.8627,161.1052,64991.0
2021-12-06 12:50:00,166.09,166.15,166.0,166.15,63131.0,161.1052,161.1634,161.0179,161.1634,63131.0
2021-12-06 12:55:00,166.16,166.38,166.03,166.36,78260.0,161.1731,161.3865,161.047,161.3671,78260.0
2021-12-06 13:00:00,166.39,166.49,166.21,166.46,68561.0,161.3962,161.4932,161.2216,161.4641,68561.0
2021-12-06 13:05:00,166.46,166.49,166.31,166.39,101091.0,161.4641,161.4932,161.3186,161.3962,101091.0
2021-12-06 13:10:00,166.39,166.51,166.31,166.31,60916.0,161.3962,161.5126,161.3186,161.3186,60916.0
2021-12-06 13:15:00,166.33,166.46,166.33,166.42,65895.0,161.338,161.4641,161.338,161.4253,65895.0
2021-12-06 13:20:00,166.42,166.48,166.25,166.47,79801.0,161.4253,161.4835,161.2604,161.4738,79801.0
2021-12-06 13:25:00,166.48,166.97,166.47,166.9,112620.0,161.4835,161.9588,161.4738,161.8909,112620.0
2021-12-06 13:30:00,166.91,166.96,166.81,166.92,111164.0,161.9006,161.9491,161.8036,161.9103,111164.0
2021-12-06 13:35:00,166.95,166.96,166.81,166.89,97057.0,161.9394,161.9491,161.8036,161.8812,97057.0
2021-12-06 13:40:00,166.88,167.03,166.72,166.76,83646.0,161.8715,162.017,161.7163,161.7551,83646.0
2021-12-06 13:45:00,166.74,166.95,166.7,166.91,49193.0,161.7357,161.9394,161.6969,161.9006,49193.0
2021-12-06 13:50:00,166.9,166.94,166.8,166.91,76848.0,161.8909,161.9297,161.7939,161.9006,76848.0
2021-12-06 13:55:00,166.9,167.0,166.79,166.91,72908.0,161.8909,161.9879,161.7842,161.9006,72908.0
2021-12-06 14:00:00,166.91,167.13,166.88,167.06,90903.0,161.9006,162.114,161.8715,162.0461,90903.0
2021-12-06 14:05:00,167.07,167.08,166.77,166.98,121051.0,162.0558,162.0655,161.7648,161.9685,121051.0
2021-12-06 14:10:00,166.99,167.2,166.94,167.02,115513.0,161.9782,162.1819,161.9297,162.0073,115513.0
2021-12-06 14:15:00,167.01,167.15,166.92,167.03,65449.0,161.9976,162.1334,161.9103,162.017,65449.0
2021-12-06 14:20:00,167.02,167.09,166.89,166.91,74345.0,162.0073,162.0752,161.8812,161.9006,74345.0
2021-12-06 14:25:00,166.92,167.04,166.84,166.96,47078.0,161.9103,162.0267,161.8327,161.9491,47078.0
2021-12-06 14:30:00,166.96,167.11,166.95,167.04,56962.0,161.9491,162.0946,161.9394,162.0267,56962.0
2021-12-06 14:35:00,167.06,167.07,166.88,166.89,74399.0,162.0461,162.0558,161.8715,161.8812,74399.0
2021-12-06 14:40:00,166.9,166.96,166.49,166.53,104106.0,161.8909,161.9491,161.4932,161.532,104106.0
2021-12-06 14:45:00,166.54,166.72,166.53,166.64,124874.0,161.5417,161.7163,161.532,161.6387,124874.0
2021-12-06 14:50:00,166.64,166.76,166.52,166.7,129377.0,161.6387,161.7551,161.5223,161.6969,129377.0
2021-12-06 14:55:00,166.71,166.8,166.61,166.65,74877.0,161.7066,161.7939,161.6096,161.6484,74877.0
2021-12-06 15:00:00,166.64,166.92,166.58,166.6,162429.0,161.6387,161.9103,161.5805,161.5999,162429.0
2021-12-06 15:05:00,166.61,166.77,166.56,166.71,108463.0,161.6096,161.7648,161.5611,161.7066,108463.0
2021-12-06 15:10:00,166.7,166.85,166.61,166.83,157337.0,161.6969,161.8424,161.6096,161.823,157337.0
2021-12-06 15:15:00,166.83,167.02,166.83,167.02,164298.0,161.823,162.0073,161.823,162.0073,164298.0
2021-12-06 15:20:00,167.01,167.09,166.81,166.83,203642.0,161.9976,162.0752,161.8036,161.823,203642.0
2021-12-06 15:25:00,166.83,166.84,166.6,166.78,146870.0,161.823,161.8327,161.5999,161.7745,146870.0
2021-12-06 15:30:00,166.79,166.93,166.71,166.9,310445.0,161.7842,161.92,161.7066,161.8909,310445.0
2021-12-06 15:35:00,166.89,166.9,166.7,166.81,200194.0,161.8812,161.8909,161.6969,161.8036,200194.0
2021-12-06 15:40:00,166.82,167.0,166.71,166.92,247838.0,161.8133,161.9879,161.7066,161.9103,247838.0
2021-12-06 15:45:00,166.91,166.92,166.49,166.74,366479.0,161.9006,161.9103,161.4932,161.7357,366479.0
2021-12-06 15:50:00,166.73,167.08,166.62,166.97,570618.0,161.726,162.0655,161.6193,161.9588,570618.0
2021-12-06 15:55:00,166.97,166.99,166.59,166.75,762087.0,161.9588,161.9782,161.5902,161.7454,762087.0
2021-12-07 09:30:00,170.04,170.46,170.0,170.38,540928.0,164.9366,165.344,164.8978,165.2664,540928.0
2021-12-07 09:35:00,170.4,170.68,169.99,170.33,482445.0,165.2858,165.5574,164.8881,165.2179,482445.0
2021-12-07 09:40:00,170.35,170.67,170.16,170.66,247637.0,165.2373,165.5477,165.053,165.538,247637.0
2021-12-07 09:45:00,170.68,170.96,170.66,170.92,276854.0,165.5574,165.829,165.538,165.7902,276854.0
2021-12-07 09:50:00,170.93,171.17,170.82,171.05,331181.0,165.7999,166.0327,165.6932,165.9163,331181.0
2021-12-07 09:55:00,171.06,171.26,170.93,171.25,182494.0,165.926,166.12,165.7999,166.1103,182494.0
2021-12-07 10:00:00,171.26,171.41,171.16,171.21,134675.0,166.12,166.2655,166.023,166.0715,134675.0
2021-12-07 10:05:00,171.21,171.55,171.1,171.54,153599.0,166.0715,166.4013,165.9648,166.3916,153599.0
2021-12-07 10:10:00,171.55,171.79,171.49,171.75,184600.0,166.4013,166.6341,166.3431,166.5953,184600.0
2021-12-07 10:15:00,171.75,171.8,171.57,171.75,149326.0,166.5953,166.6438,166.4207,166.5953,149326.0
2021-12-07 10:20:00,171.76,172.02,171.64,171.64,234903.0,166.605,166.8572,166.4886,166.4886,234903.0
2021-12-07 10:25:00,171.66,171.86,171.6,171.61,82929.0,166.508,166.702,166.4498,166.4595,82929.0
2021-12-07 10:30:00,171.65,171.94,171.65,171.92,107094.0,166.4983,166.7796,166.4983,166.7602,107094.0
2021-12-07 10:35:00,171.91,172.15,171.89,172.01,113467.0,166.7505,166.9833,166.7311,166.8475,113467.0
2021-12-07 10:40:00,171.99,172.22,171.92,172.18,116845.0,166.8281,167.0512,166.7602,167.0124,116845.0
2021-12-07 10:45:00,172.18,172.35,172.16,172.28,96640.0,167.0124,167.1773,166.993,167.1094,96640.0
2021-12-07 10:50:00,172.28,172.35,172.12,172.21,88466.0,167.1094,167.1773,166.9542,167.0415,88466.0
2021-12-07 10:55:00,172.22,172.33,172.1,172.15,78496.0,167.0512,167.1579,166.9348,166.9833,78496.0
2021-12-07 11:00:00,172.15,172.42,172.15,172.39,116655.0,166.9833,167.2452,166.9833,167.2161,116655.0
2021-12-07 11:05:00,172.37,172.44,172.3,172.37,60054.0,167.1967,167.2646,167.1288,167.1967,60054.0
2021-12-07 11:10:00,172.39,172.4,172.19,172.24,125866.0,167.2161,167.2258,167.0221,167.0706,125866.0
2021-12-07 11:15:00,172.24,172.33,172.12,172.27,199055.0,167.0706,167.1579,166.9542,167.0997,199055.0
2021-12-07 11:20:00,172.27,172.34,172.01,172.03,109160.0,167.0997,167.1676,166.8475,166.8669,109160.0
2021-12-07 11:25:00,172.03,172.13,171.97,172.08,117362.0,166.8669,166.9639,166.8087,166.9154,117362.0
2021-12-07 11:30:00,172.09,172.28,172.0,172.23,108466.0,166.9251,167.1094,166.8378,167.0609,108466.0
2021-12-07 11:35:00,172.22,172.47,172.19,172.37,63076.0,167.0512,167.2937,167.0221,167.1967,63076.0
2021-12-07 11:40:00,172.36,172.44,172.32,172.39,84742.0,167.187,167.2646,167.1482,167.2161,84742.0
2021-12-07 11:45:00,172.4,172.4,172.22,172.22,85353.0,167.2258,167.2258,167.0512,167.0512,85353.0
2021-12-07 11:50:00,172.23,172.34,172.2,172.23,79282.0,167.0609,167.1676,167.0318,167.0609,79282.0
2021-12-07 11:55:00,172.23,172.29,172.19,172.26,105203.0,167.0609,167.1191,167.0221,167.09,105203.0
2021-12-07 12:00:00,172.26,172.29,172.2,172.27,99409.0,167.09,167.1191,167.0318,167.0997,99409.0
2021-12-07 12:05:00,172.28,172.38,172.21,172.3,112080.0,167.1094,167.2064,167.0415,167.1288,112080.0
2021-12-07 12:10:00,172.31,172.42,172.3,172.41,50248.0,167.1385,167.2452,167.1288,167.2355,50248.0
2021-12-07 12:15:00,172.42,172.52,172.29,172.34,136525.0,167.2452,167.3422,167.1191,167.1676,136525.0
2021-12-07 12:20:00,172.34,172.45,172.33,172.42,94946.0,167.1676,167.2743,167.1579,167.2452,94946.0
2021-12-07 12:25:00,172.43,172.55,172.42,172.48,80541.0,167.2549,167.3713,167.2452,167.3034,80541.0
2021-12-07 12:30:00,172.49,172.58,172.47,172.57,41425.0,167.3131,167.4004,167.2937,167.3907,41425.0
2021-12-07 12:35:00,172.56,172.64,172.55,172.64,86527.0,167.381,167.4586,167.3713,167.4586,86527.0
2021-12-07 12:40:00,172.62,172.63,172.51,172.51,94323.0,167.4392,167.4489,167.3325,167.3325,94323.0
2021-12-07 12:45:00,172.52,172.61,172.51,172.61,89329.0,167.3422,167.4295,167.3325,167.4295,89329.0
2021-12-07 12:50:00,172.59,172.7,172.59,172.61,53625.0,167.4101,167.5168,167.4101,167.4295,53625.0
2021-12-07 12:55:00,172.61,172.73,172.59,172.68,55268.0,167.4295,167.5459,167.4101,167.4974,55268.0
2021-12-07 13:00:00,172.67,172.68,172.6,172.62,57512.0,167.4877,167.4974,167.4198,167.4392,57512.0
2021-12-07 13:05:00,172.62,172.65,172.45,172.47,70727.0,167.4392,167.4683,167.2743,167.2937,70727.0
2021-12-07 13:10:00,172.46,172.49,172.28,172.34,63311.0,167.284,167.3131,167.1094,167.1676,63311.0
2021-12-07 13:15:00,172.35,172.53,172.35,172.51,37724.0,167.1773,167.3519,167.1773,167.3325,37724.0
2021-12-07 13:20:00,172.5,172.59,172.48,172.51,26334.0,167.3228,167.4101,167.3034,167.3325,26334.0
2021-12-07 13:25:00,172.51,172.52,172.37,172.44,67701.0,167.3325,167.3422,167.1967,167.2646,67701.0
2021-12-07 13:30:00,172.44,172.5,172.37,172.49,69578.0,167.2646,167.3228,167.1967,167.3131,69578.0
2021-12-07 13:35:00,172.49,172.49,172.39,172.41,29306.0,167.3131,167.3131,167.2161,167.2355,29306.0
2021-12-07 13:40:00,172.4,172.51,172.38,172.46,48372.0,167.2258,167.3325,167.2064,167.284,48372.0
2021-12-07 13:45:00,172.45,172.53,172.44,172.5,32067.0,167.2743,167.3519,167.2646,167.3228,32067.0
2021-12-07 13:50:00,172.51,172.62,172.48,172.52,80123.0,167.3325,167.4392,167.3034,167.3422,80123.0
2021-12-07 13:55:00,172.5,172.52,172.43,172.5,33005.0,167.3228,167.3422,167.2549,167.3228,33005.0
2021-12-07 14:00:00,172.5,172.5,172.34,172.37,60676.0,167.3228,167.3228,167.1676,167.1967,60676.0
2021-12-07 14:05:00,172.37,172.41,172.26,172.3,41671.0,167.1967,167.2355,167.09,167.1288,41671.0
2021-12-07 14:10:00,172.3,172.34,172.14,172.16,40885.0,167.1288,167.1676,166.9736,166.993,40885.0
2021-12-07 14:15:00,172.15,172.22,172.14,172.18,33346.0,166.9833,167.0512,166.9736,167.0124,33346.0
2021-12-07 14:20:00,172.16,172.16,172.06,172.08,47408.0,166.993,166.993,166.896,166.9154,47408.0
2021-12-07 14:25:00,172.1,172.21,172.06,172.16,58544.0,166.9348,167.0415,166.896,166.993,58544.0
2021-12-07 14:30:00,172.17,172.17,172.02,172.06,34034.0,167.0027,167.0027,166.8572,166.896,34034.0
2021-12-07 14:35:00,172.06,172.08,171.83,171.9,67947.0,166.896,166.9154,166.6729,166.7408,67947.0
2021-12-07 14:40:00,171.91,171.99,171.84,171.98,41401.0,166.7505,166.8281,166.6826,166.8184,41401.0
2021-12-07 14:45:00,171.98,172.08,171.92,172.03,68944.0,166.8184,166.9154,166.7602,166.8669,68944.0
2021-12-07 14:50:00,172.03,172.15,172.02,172.13,59491.0,166.8669,166.9833,166.8572,166.9639,59491.0
2021-12-07 14:55:00,172.12,172.17,171.88,171.97,67144.0,166.9542,167.0027,166.7214,166.8087,67144.0
2021-12-07 15:00:00,171.95,172.07,171.85,172.05,51172.0,166.7893,166.9057,166.6923,166.8863,51172.0
2021-12-07 15:05:00,172.04,172.14,171.96,172.01,69078.0,166.8766,166.9736,166.799,166.8475,69078.0
2021-12-07 15:10:00,172.02,172.07,171.82,171.86,168479.0,166.8572,166.9057,166.6632,166.702,168479.0
2021-12-07 15:15:00,171.86,172.0,171.86,171.87,132269.0,166.702,166.8378,166.702,166.7117,132269.0
2021-12-07 15:20:00,171.87,171.96,171.73,171.73,201479.0,166.7117,166.799,166.5759,166.5759,201479.0
2021-12-07 15:25:00,171.73,171.83,171.71,171.71,126040.0,166.5759,166.6729,166.5565,166.5565,126040.0
2021-12-07 15:30:00,171.71,171.89,171.71,171.81,219707.0,166.5565,166.7311,166.5565,166.6535,219707.0
2021-12-07 15:35:00,171.82,171.86,171.67,171.7,222575.0,166.6632,166.702,166.5177,166.5468,222575.0
2021-12-07 15:40:00,171.7,171.88,171.61,171.87,177783.0,166.5468,166.7214,166.4595,166.7117,177783.0
2021-12-07 15:45:00,171.86,171.89,171.66,171.72,376349.0,166.702,166.7311,166.508,166.5662,376349.0
2021-12-07 15:50:00,171.72,172.07,171.48,172.04,745944.0,166.5662,166.9057,166.3334,166.8766,745944.0
2021-12-07 15:55:00,172.03,172.6,171.93,172.6,720366.0,166.8669,167.4198,166.7699,167.4198,720366.0
2021-12-08 09:30:00,172.58,172.6,171.39,172.09,342130.0,167.4004,167.4198,166.2461,166.9251,342130.0
2021-12-08 09:35:00,172.1,172.43,171.62,171.69,228621.0,166.9348,167.2549,166.4692,166.5371,228621.0
2021-12-08 09:40:00,171.68,172.57,171.68,172.48,261749.0,166.5274,167.3907,166.5274,167.3034,261749.0
2021-12-08 09:45:00,172.44,172.82,172.25,172.81,212245.0,167.2646,167.6332,167.0803,167.6235,212245.0
2021-12-08 09:50:00,172.77,172.98,172.13,172.21,221640.0,167.5847,167.7884,166.9639,167.0415,221640.0
2021-12-08 09:55:00,172.23,172.24,171.95,172.07,173658.0,167.0609,167.0706,166.7893,166.9057,173658.0
2021-12-08 10:00:00,172.04,172.39,172.02,172.25,196058.0,166.8766,167.2161,166.8572,167.0803,196058.0
2021-12-08 10:05:00,172.26,172.64,172.06,172.16,181457.0,167.09,167.4586,166.896,166.993,181457.0
2021-12-08 10:10:00,172.13,172.6,172.13,172.47,170221.0,166.9639,167.4198,166.9639,167.2937,170221.0
2021-12-08 10:15:00,172.46,172.57,172.24,172.29,114183.0,167.284,167.3907,167.0706,167.1191,114183.0
2021-12-08 10:20:00,172.31,172.81,172.31,172.75,113104.0,167.1385,167.6235,167.1385,167.5653,113104.0
2021-12-08 10:25:00,172.76,172.82,172.21,172.25,104127.0,167.575,167.6332,167.0415,167.0803,104127.0
2021-12-08 10:30:00,172.26,172.59,172.26,172.41,87702.0,167.09,167.4101,167.09,167.2355,87702.0
2021-12-08 10:35:00,172.39,172.52,172.23,172.38,110017.0,167.2161,167.3422,167.0609,167.2064,110017.0
2021-12-08 10:40:00,172.39,172.52,172.3,172.41,96858.0,167.2161,167.3422,167.1288,167.2355,96858.0
2021-12-08 10:45:00,172.38,172.45,172.07,172.38,104370.0,167.2064,167.2743,166.9057,167.2064,104370.0
2021-12-08 10:50:00,172.39,172.5,172.33,172.38,81185.0,167.2161,167.3228,167.1579,167.2064,81185.0
2021-12-08 10:55:00,172.39,172.51,172.25,172.39,151344.0,167.2161,167.3325,167.0803,167.2161,151344.0
2021-12-08 11:00:00,172.39,172.39,172.11,172.21,67785.0,167.2161,167.2161,166.9445,167.0415,67785.0
2021-12-08 11:05:00,172.22,172.29,172.0,172.27,81599.0,167.0512,167.1191,166.8378,167.0997,81599.0
2021-12-08 11:10:00,172.24,172.58,172.21,172.52,54052.0,167.0706,167.4004,167.0415,167.3422,54052.0
2021-12-08 11:15:00,172.51,172.68,172.5,172.6,61053.0,167.3325,167.4974,167.3228,167.4198,61053.0
2021-12-08 11:20:00,172.62,172.62,172.43,172.44,51089.0,167.4392,167.4392,167.2549,167.2646,51089.0
2021-12-08 11:25:00,172.46,172.68,172.43,172.66,48914.0,167.284,167.4974,167.2549,167.478,48914.0
2021-12-08 11:30:00,172.66,172.89,172.5,172.61,81358.0,167.478,167.7011,167.3228,167.4295,81358.0
2021-12-08 11:35:00,172.61,172.63,172.46,172.53,55442.0,167.4295,167.4489,167.284,167.3519,55442.0
2021-12-08 11:40:00,172.53,172.66,172.49,172.53,78425.0,167.3519,167.478,167.3131,167.3519,78425.0
2021-12-08 11:45:00,172.52,172.71,172.47,172.68,53936.0,167.3422,167.5265,167.2937,167.4974,53936.0
2021-12-08 11:50:00,172.68,172.86,172.65,172.74,49783.0,167.4974,167.672,167.4683,167.5556,49783.0
2021-12-08 11:55:00,172.74,172.8,172.67,172.79,48298.0,167.5556,167.6138,167.4877,167.6041,48298.0
2021-12-08 12:00:00,172.77,172.8,172.56,172.62,73917.0,167.5847,167.6138,167.381,167.4392,73917.0
2021-12-08 12:05:00,172.61,172.66,172.51,172.52,40695.0,167.4295,167.478,167.3325,167.3422,40695.0
2021-12-08 12:10:00,172.52,172.62,172.49,172.61,57718.0,167.3422,167.4392,167.3131,167.4295,57718.0
2021-12-08 12:15:00,172.6,172.63,172.48,172.58,43357.0,167.4198,167.4489,167.3034,167.4004,43357.0
2021-12-08 12:20:00,172.57,172.57,172.33,172.37,48735.0,167.3907,167.3907,167.1579,167.1967,48735.0
2021-12-08 12:25:00,172.37,172.45,172.35,172.41,25347.0,167.1967,167.2743,167.1773,167.2355,25347.0
2021-12-08 12:30:00,172.4,172.46,172.35,172.43,31296.0,167.2258,167.284,167.1773,167.2549,31296.0
2021-12-08 12:35:00,172.43,172.6,172.37,172.6,52241.0,167.2549,167.4198,167.1967,167.4198,52241.0
2021-12-08 12:40:00,172.59,172.69,172.56,172.68,35747.0,167.4101,167.5071,167.381,167.4974,35747.0
2021-12-08 12:45:00,172.67,172.69,172.56,172.61,29108.0,167.4877,167.5071,167.381,167.4295,29108.0
2021-12-08 12:50:00,172.61,172.62,172.53,172.54,31469.0,167.4295,167.4392,167.3519,167.3616,31469.0
2021-12-08 12:55:00,172.53,172.53,172.42,172.44,33830.0,167.3519,167.3519,167.2452,167.2646,33830.0
2021-12-08 13:00:00,172.45,172.5,172.35,172.47,54139.0,167.2743,167.3228,167.1773,167.2937,54139.0
2021-12-08 13:05:00,172.47,172.49,172.36,172.44,49314.0,167.2937,167.3131,167.187,167.2646,49314.0
2021-12-08 13:10:00,172.45,172.51,172.42,172.48,38559.0,167.2743,167.3325,167.2452,167.3034,38559.0
2021-12-08 13:15:00,172.49,172.66,172.49,172.66,45457.0,167.3131,167.478,167.3131,167.478,45457.0
2021-12-08 13:20:00,172.66,172.66,172.52,172.53,29203.0,167.478,167.478,167.3422,167.3519,29203.0
2021-12-08 13:25:00,172.53,172.58,172.51,172.58,22452.0,167.3519,167.4004,167.3325,167.4004,22452.0
2021-12-08 13:30:00,172.58,172.6,172.51,172.58,40719.0,167.4004,167.4198,167.3325,167.4004,40719.0
2021-12-08 13:35:00,172.58,172.68,172.54,172.67,47003.0,167.4004,167.4974,167.3616,167.4877,47003.0
2021-12-08 13:40:00,172.67,172.83,172.64,172.82,44047.0,167.4877,167.6429,167.4586,167.6332,44047.0
2021-12-08 13:45:00,172.81,172.9,172.78,172.87,47988.0,167.6235,167.7108,167.5944,167.6817,47988.0
2021-12-08 13:50:00,172.87,172.88,172.78,172.84,29425.0,167.6817,167.6914,167.5944,167.6526,29425.0
2021-12-08 13:55:00,172.84,172.85,172.71,172.75,71075.0,167.6526,167.6623,167.5265,167.5653,71075.0
2021-12-08 14:00:00,172.75,172.84,172.67,172.79,80645.0,167.5653,167.6526,167.4877,167.6041,80645.0
2021-12-08 14:05:00,172.79,172.8,172.63,172.7,40923.0,167.6041,167.6138,167.4489,167.5168,40923.0
2021-12-08 14:10:00,172.69,172.72,172.51,172.54,48994.0,167.5071,167.5362,167.3325,167.3616,48994.0
2021-12-08 14:15:00,172.52,172.58,172.39,172.51,42537.0,167.3422,167.4004,167.2161,167.3325,42537.0
2021-12-08 14:20:00,172.51,172.78,172.43,172.76,202154.0,167.3325,167.5944,167.2549,167.575,202154.0
2021-12-08 14:25:00,172.77,172.91,172.67,172.84,97995.0,167.5847,167.7205,167.4877,167.6526,97995.0
2021-12-08 14:30:00,172.85,172.9,172.7,172.7,66771.0,167.6623,167.7108,167.5168,167.5168,66771.0
2021-12-08 14:35:00,172.7,172.77,172.48,172.55,75415.0,167.5168,167.5847,167.3034,167.3713,75415.0
2021-12-08 14:40:00,172.55,172.69,172.49,172.69,146164.0,167.3713,167.5071,167.3131,167.5071,146164.0
2021-12-08 14:45:00,172.69,172.78,172.64,172.68,35935.0,167.5071,167.5944,167.4586,167.4974,35935.0
2021-12-08 14:50:00,172.68,172.81,172.63,172.73,46781.0,167.4974,167.6235,167.4489,167.5459,46781.0
2021-12-08 14:55:00,172.74,172.93,172.74,172.91,47371.0,167.5556,167.7399,167.5556,167.7205,47371.0
2021-12-08 15:00:00,172.93,172.96,172.74,172.77,75793.0,167.7399,167.769,167.5556,167.5847,75793.0
2021-12-08 15:05:00,172.77,172.81,172.67,172.71,54437.0,167.5847,167.6235,167.4877,167.5265,54437.0
2021-12-08 15:10:00,172.71,172.85,172.69,172.73,116203.0,167.5265,167.6623,167.5071,167.5459,116203.0
2021-12-08 15:15:00,172.74,172.8,172.68,172.7,117155.0,167.5556,167.6138,167.4974,167.5168,117155.0
2021-12-08 15:20:00,172.7,172.87,172.66,172.87,89944.0,167.5168,167.6817,167.478,167.6817,89944.0
2021-12-08 15:25:00,172.87,172.88,172.77,172.84,106293.0,167.6817,167.6914,167.5847,167.6526,106293.0
2021-12-08 15:30:00,172.83,172.89,172.78,172.83,103132.0,167.6429,167.7011,167.5944,167.6429,103132.0
2021-12-08 15:35:00,172.83,172.89,172.78,172.85,105896.0,167.6429,167.7011,167.5944,167.6623,105896.0
2021-12-08 15:40:00,172.85,172.89,172.63,172.64,143172.0,167.6623,167.7011,167.4489,167.4586,143172.0
2021-12-08 15:45:00,172.64,172.85,172.63,172.84,286701.0,167.4586,167.6623,167.4489,167.6526,286701.0
2021-12-08 15:50:00,172.85,173.34,172.85,173.33,484877.0,167.6623,168.1376,167.6623,168.1279,484877.0
2021-12-08 15:55:00,173.34,173.43,173.18,173.27,836896.0,168.1376,168.2249,167.9824,168.0697,836896.0
2021-12-09 09:30:00,172.9,173.73,172.75,173.7,248461.0,167.7108,168.5159,167.5653,168.4868,248461.0
2021-12-09 09:35:00,173.71,173.95,173.54,173.79,352925.0,168.4965,168.7293,168.3316,168.5741,352925.0
2021-12-09 09:40:00,173.81,173.9,173.57,173.68,219830.0,168.5935,168.6808,168.3607,168.4674,219830.0
2021-12-09 09:45:00,173.68,174.01,173.53,173.54,178706.0,168.4674,168.7875,168.3219,168.3316,178706.0
2021-12-09 09:50:00,173.55,173.74,173.24,173.42,216265.0,168.3413,168.5256,168.0406,168.2152,216265.0
2021-12-09 09:55:00,173.41,173.41,173.01,173.29,121447.0,168.2055,168.2055,167.8175,168.0891,121447.0
2021-12-09 10:00:00,173.29,173.43,173.11,173.32,111898.0,168.0891,168.2249,167.9145,168.1182,111898.0
2021-12-09 10:05:00,173.3,173.31,172.77,173.03,144374.0,168.0988,168.1085,167.5847,167.8369,144374.0
2021-12-09 10:10:00,173.02,173.1,172.84,172.94,202065.0,167.8272,167.9048,167.6526,167.7496,202065.0
2021-12-09 10:15:00,172.96,173.11,172.78,173.08,114006.0,167.769,167.9145,167.5944,167.8854,114006.0
2021-12-09 10:20:00,173.09,173.21,172.66,172.69,87397.0,167.8951,168.0115,167.478,167.5071,87397.0
2021-12-09 10:25:00,172.73,172.77,172.35,172.37,143348.0,167.5459,167.5847,167.1773,167.1967,143348.0
2021-12-09 10:30:00,172.38,172.66,172.34,172.44,164840.0,167.2064,167.478,167.1676,167.2646,164840.0
2021-12-09 10:35:00,172.45,172.6,172.24,172.43,77803.0,167.2743,167.4198,167.0706,167.2549,77803.0
2021-12-09 10:40:00,172.45,172.68,172.39,172.66,161263.0,167.2743,167.4974,167.2161,167.478,161263.0
2021-12-09 10:45:00,172.65,172.92,172.65,172.85,48610.0,167.4683,167.7302,167.4683,167.6623,48610.0
2021-12-09 10:50:00,172.86,172.94,172.67,172.85,55424.0,167.672,167.7496,167.4877,167.6623,55424.0
2021-12-09 10:55:00,172.83,172.91,172.75,172.86,52754.0,167.6429,167.7205,167.5653,167.672,52754.0
2021-12-09 11:00:00,172.85,172.86,172.54,172.6,54900.0,167.6623,167.672,167.3616,167.4198,54900.0
2021-12-09 11:05:00,172.61,172.84,172.57,172.82,38133.0,167.4295,167.6526,167.3907,167.6332,38133.0
2021-12-09 11:10:00,172.82,172.92,172.73,172.79,63786.0,167.6332,167.7302,167.5459,167.6041,63786.0
2021-12-09 11:15:00,172.8,172.8,172.5,172.7,42352.0,167.6138,167.6138,167.3228,167.5168,42352.0
2021-12-09 11:20:00,172.7,173.01,172.56,173.0,45988.0,167.5168,167.8175,167.381,167.8078,45988.0
2021-12-09 11:25:00,173.01,173.16,172.99,173.12,39689.0,167.8175,167.963,167.7981,167.9242,39689.0
2021-12-09 11:30:00,173.13,173.22,173.0,173.01,33105.0,167.9339,168.0212,167.8078,167.8175,33105.0
2021-12-09 11:35:00,172.99,173.05,172.89,172.95,106689.0,167.7981,167.8563,167.7011,167.7593,106689.0
2021-12-09 11:40:00,172.95,172.96,172.77,172.81,54632.0,167.7593,167.769,167.5847,167.6235,54632.0
2021-12-09 11:45:00,172.81,172.81,172.53,172.56,46275.0,167.6235,167.6235,167.3519,167.381,46275.0
2021-12-09 11:50:00,172.55,172.66,172.54,172.58,28953.0,167.3713,167.478,167.3616,167.4004,28953.0
2021-12-09 11:55:00,172.59,172.64,172.44,172.49,25835.0,167.4101,167.4586,167.2646,167.3131,25835.0
2021-12-09 12:00:00,172.49,172.62,172.26,172.3,58898.0,167.3131,167.4392,167.09,167.1288,58898.0
2021-12-09 12:05:00,172.29,172.52,172.2,172.52,40611.0,167.1191,167.3422,167.0318,167.3422,40611.0
2021-12-09 12:10:00,172.5,172.54,172.42,172.49,38123.0,167.3228,167.3616,167.2452,167.3131,38123.0
2021-12-09 12:15:00,172.49,172.52,172.36,172.36,36472.0,167.3131,167.3422,167.187,167.187,36472.0
2021-12-09 12:20:00,172.36,172.57,172.35,172.56,44656.0,167.187,167.3907,167.1773,167.381,44656.0
2021-12-09 12:25:00,172.57,172.58,172.38,172.38,36416.0,167.3907,167.4004,167.2064,167.2064,36416.0
2021-12-09 12:30:00,172.37,172.4,172.28,172.35,38515.0,167.1967,167.2258,167.1094,167.1773,38515.0
2021-12-09 12:35:00,172.34,172.55,172.34,172.5,23969.0,167.1676,167.3713,167.1676,167.3228,23969.0
2021-12-09 12:40:00,172.51,172.65,172.43,172.53,44992.0,167.3325,167.4683,167.2549,167.3519,44992.0
2021-12-09 12:45:00,172.55,172.74,172.52,172.73,24492.0,167.3713,167.5556,167.3422,167.5459,24492.0
2021-12-09 12:50:00,172.72,172.77,172.67,172.74,40587.0,167.5362,167.5847,167.4877,167.5556,40587.0
2021-12-09 12:55:00,172.75,172.77,172.57,172.72,57343.0,167.5653,167.5847,167.3907,167.5362,57343.0
2021-12-09 13:00:00,172.72,172.79,172.54,172.69,161034.0,167.5362,167.6041,167.3616,167.5071,161034.0
2021-12-09 13:05:00,172.67,172.79,172.57,172.57,53284.0,167.4877,167.6041,167.3907,167.3907,53284.0
2021-12-09 13:10:00,172.58,172.64,172.48,172.6,39383.0,167.4004,167.4586,167.3034,167.4198,39383.0
2021-12-09 13:15:00,172.6,172.79,172.6,172.74,39855.0,167.4198,167.6041,167.4198,167.5556,39855.0
2021-12-09 13:20:00,172.75,172.75,172.49,172.5,36927.0,167.5653,167.5653,167.3131,167.3228,36927.0
2021-12-09 13:25:00,172.51,172.59,172.44,172.51,34436.0,167.3325,167.4101,167.2646,167.3325,34436.0
2021-12-09 13:30:00,172.49,172.65,172.49,172.55,31006.0,167.3131,167.4683,167.3131,167.3713,31006.0
2021-12-09 13:35:00,172.53,172.79,172.52,172.78,31303.0,167.3519,167.6041,167.3422,167.5944,31303.0
2021-12-09 13:40:00,172.77,172.77,172.29,172.3,46821.0,167.5847,167.5847,167.1191,167.1288,46821.0
2021-12-09 13:45:00,172.3,172.43,172.03,172.08,67369.0,167.1288,167.2549,166.8669,166.9154,67369.0
2021-12-09 13:50:00,172.06,172.15,171.93,172.15,44513.0,166.896,166.9833,166.7699,166.9833,44513.0
2021-12-09 13:55:00,172.17,172.43,172.17,172.36,32048.0,167.0027,167.2549,167.0027,167.187,32048.0
2021-12-09 14:00:00,172.36,172.42,172.28,172.28,43678.0,167.187,167.2452,167.1094,167.1094,43678.0
2021-12-09 14:05:00,172.28,172.37,172.25,172.26,35893.0,167.1094,167.1967,167.0803,167.09,35893.0
2021-12-09 14:10:00,172.26,172.33,171.95,172.03,40224.0,167.09,167.1579,166.7893,166.8669,40224.0
2021-12-09 14:15:00,172.05,172.28,171.94,172.23,38788.0,166.8863,167.1094,166.7796,167.0609,38788.0
2021-12-09 14:20:00,172.23,172.47,172.23,172.45,47928.0,167.0609,167.2937,167.0609,167.2743,47928.0
2021-12-09 14:25:00,172.42,172.45,172.16,172.23,64423.0,167.2452,167.2743,166.993,167.0609,64423.0
2021-12-09 14:30:00,172.21,172.27,172.12,172.25,39205.0,167.0415,167.0997,166.9542,167.0803,39205.0
2021-12-09 14:35:00,172.22,172.3,172.09,172.22,58631.0,167.0512,167.1288,166.9251,167.0512,58631.0
2021-12-09 14:40:00,172.21,172.25,172.03,172.16,45880.0,167.0415,167.0803,166.8669,166.993,45880.0
2021-12-09 14:45:00,172.16,172.23,172.06,172.07,66080.0,166.993,167.0609,166.896,166.9057,66080.0
2021-12-09 14:50:00,172.07,172.11,171.87,171.93,71150.0,166.9057,166.9445,166.7117,166.7699,71150.0
2021-12-09 14:55:00,171.94,172.04,171.86,172.0,57593.0,166.7796,166.8766,166.702,166.8378,57593.0
2021-12-09 15:00:00,171.99,172.32,171.96,172.1,81207.0,166.8281,167.1482,166.799,166.9348,81207.0
2021-12-09 15:05:00,172.12,172.14,171.52,171.52,187783.0,166.9542,166.9736,166.3722,166.3722,187783.0
2021-12-09 15:10:00,171.52,171.71,171.38,171.5,102798.0,166.3722,166.5565,166.2364,166.3528,102798.0
2021-12-09 15:15:00,171.49,171.64,171.44,171.63,75943.0,166.3431,166.4886,166.2946,166.4789,75943.0
2021-12-09 15:20:00,171.64,171.66,171.36,171.36,78079.0,166.4886,166.508,166.217,166.217,78079.0
2021-12-09 15:25:00,171.37,171.73,171.32,171.66,89583.0,166.2267,166.5759,166.1782,166.508,89583.0
2021-12-09 15:30:00,171.65,171.94,171.65,171.76,202396.0,166.4983,166.7796,166.4983,166.605,202396.0
2021-12-09 15:35:00,171.77,171.81,171.54,171.74,88719.0,166.6147,166.6535,166.3916,166.5856,88719.0
2021-12-09 15:40:00,171.75,172.05,171.69,171.98,98766.0,166.5953,166.8863,166.5371,166.8184,98766.0
2021-12-09 15:45:00,172.0,172.14,171.88,172.03,117688.0,166.8378,166.9736,166.7214,166.8669,117688.0
2021-12-09 15:50:00,172.02,172.02,171.64,171.66,402724.0,166.8572,166.8572,166.4886,166.508,402724.0
2021-12-09 15:55:00,171.66,171.69,171.3,171.44,501196.0,166.508,166.5371,166.1588,166.2946,501196.0
2021-12-10 09:30:00,173.27,174.23,173.22,174.19,350960.0,168.0697,169.0009,168.0212,168.9621,350960.0
2021-12-10 09:35:00,174.2,174.3,173.66,174.0,279831.0,168.9718,169.0688,168.448,168.7778,279831.0
2021-12-10 09:40:00,174.03,174.11,173.18,173.31,128932.0,168.8069,168.8845,167.9824,168.1085,128932.0
2021-12-10 09:45:00,173.32,173.54,172.84,173.03,143649.0,168.1182,168.3316,167.6526,167.8369,143649.0
2021-12-10 09:50:00,173.05,173.42,172.93,173.19,141713.0,167.8563,168.2152,167.7399,167.9921,141713.0
2021-12-10 09:55:00,173.2,173.25,172.86,173.08,135108.0,168.0018,168.0503,167.672,167.8854,135108.0
2021-12-10 10:00:00,173.07,173.6,173.01,173.35,137118.0,167.8757,168.3898,167.8175,168.1473,137118.0
2021-12-10 10:05:00,173.33,173.98,173.22,173.94,98857.0,168.1279,168.7584,168.0212,168.7196,98857.0
2021-12-10 10:10:00,173.94,174.02,173.61,173.98,151203.0,168.7196,168.7972,168.3995,168.7584,151203.0
2021-12-10 10:15:00,174.0,174.45,173.83,174.38,123681.0,168.7778,169.2143,168.6129,169.1464,123681.0
2021-12-10 10:20:00,174.39,174.47,174.17,174.19,87596.0,169.1561,169.2337,168.9427,168.9621,87596.0
2021-12-10 10:25:00,174.2,174.46,174.11,174.44,267671.0,168.9718,169.224,168.8845,169.2046,267671.0
2021-12-10 10:30:00,174.46,174.49,173.75,173.84,225848.0,169.224,169.2531,168.5353,168.6226,225848.0
2021-12-10 10:35:00,173.83,173.87,173.48,173.72,232886.0,168.6129,168.6517,168.2734,168.5062,232886.0
2021-12-10 10:40:00,173.72,173.92,173.64,173.68,224913.0,168.5062,168.7002,168.4286,168.4674,224913.0
2021-12-10 10:45:00,173.67,173.71,173.11,173.12,119248.0,168.4577,168.4965,167.9145,167.9242,119248.0
2021-12-10 10:50:00,173.13,173.49,173.09,173.45,103918.0,167.9339,168.2831,167.8951,168.2443,103918.0
2021-12-10 10:55:00,173.43,173.66,173.41,173.54,91300.0,168.2249,168.448,168.2055,168.3316,91300.0
2021-12-10 11:00:00,173.53,173.58,173.06,173.06,110713.0,168.3219,168.3704,167.866,167.866,110713.0
2021-12-10 11:05:00,173.08,173.11,172.73,172.83,111539.0,167.8854,167.9145,167.5459,167.6429,111539.0
2021-12-10 11:10:00,172.84,173.06,172.77,173.04,115276.0,167.6526,167.866,167.5847,167.8466,115276.0
2021-12-10 11:15:00,173.03,173.24,172.91,173.14,95467.0,167.8369,168.0406,167.7205,167.9436,95467.0
2021-12-10 11:20:00,173.13,173.15,172.96,173.07,126959.0,167.9339,167.9533,167.769,167.8757,126959.0
2021-12-10 11:25:00,173.03,173.38,173.0,173.35,61287.0,167.8369,168.1764,167.8078,168.1473,61287.0
2021-12-10 11:30:00,173.36,173.39,173.01,173.06,67101.0,168.157,168.1861,167.8175,167.866,67101.0
2021-12-10 11:35:00,173.07,173.35,172.9,173.27,71721.0,167.8757,168.1473,167.7108,168.0697,71721.0
2021-12-10 11:40:00,173.25,173.66,173.12,173.66,48938.0,168.0503,168.448,167.9242,168.448,48938.0
2021-12-10 11:45:00,173.66,173.87,173.66,173.78,71017.0,168.448,168.6517,168.448,168.5644,71017.0
2021-12-10 11:50:00,173.75,173.9,173.61,173.67,46498.0,168.5353,168.6808,168.3995,168.4577,46498.0
2021-12-10 11:55:00,173.69,173.78,173.6,173.75,41508.0,168.4771,168.5644,168.3898,168.5353,41508.0
2021-12-10 12:00:00,173.76,173.8,173.49,173.56,40801.0,168.545,168.5838,168.2831,168.351,40801.0
2021-12-10 12:05:00,173.56,173.82,173.56,173.73,113937.0,168.351,168.6032,168.351,168.5159,113937.0
2021-12-10 12:10:00,173.74,173.92,173.69,173.81,64157.0,168.5256,168.7002,168.4771,168.5935,64157.0
2021-12-10 12:15:00,173.8,173.86,173.6,173.62,39903.0,168.5838,168.642,168.3898,168.4092,39903.0
2021-12-10 12:20:00,173.64,173.82,173.55,173.8,39973.0,168.4286,168.6032,168.3413,168.5838,39973.0
2021-12-10 12:25:00,173.79,173.9,173.71,173.72,39487.0,168.5741,168.6808,168.4965,168.5062,39487.0
2021-12-10 12:30:00,173.75,173.77,173.46,173.49,32618.0,168.5353,168.5547,168.254,168.2831,32618.0
2021-12-10 12:35:00,173.51,173.6,173.41,173.43,42697.0,168.3025,168.3898,168.2055,168.2249,42697.0
2021-12-10 12:40:00,173.44,173.62,173.43,173.5,44621.0,168.2346,168.4092,168.2249,168.2928,44621.0
2021-12-10 12:45:00,173.5,173.82,173.45,173.82,50235.0,168.2928,168.6032,168.2443,168.6032,50235.0
2021-12-10 12:50:00,173.8,173.9,173.8,173.86,27518.0,168.5838,168.6808,168.5838,168.642,27518.0
2021-12-10 12:55:00,173.84,173.98,173.79,173.97,32393.0,168.6226,168.7584,168.5741,168.7487,32393.0
2021-12-10 13:00:00,173.96,174.1,173.8,174.01,66211.0,168.739,168.8748,168.5838,168.7875,66211.0
2021-12-10 13:05:00,174.02,174.16,173.94,174.1,164436.0,168.7972,168.933,168.7196,168.8748,164436.0
2021-12-10 13:10:00,174.11,174.14,173.99,174.0,35886.0,168.8845,168.9136,168.7681,168.7778,35886.0
2021-12-10 13:15:00,174.0,174.06,173.89,173.99,83230.0,168.7778,168.836,168.6711,168.7681,83230.0
2021-12-10 13:20:00,173.96,174.0,173.86,173.86,42488.0,168.739,168.7778,168.642,168.642,42488.0
2021-12-10 13:25:00,173.84,174.06,173.83,174.02,50182.0,168.6226,168.836,168.6129,168.7972,50182.0
2021-12-10 13:30:00,174.02,174.04,173.9,173.98,78376.0,168.7972,168.8166,168.6808,168.7584,78376.0
2021-12-10 13:35:00,173.98,174.0,173.73,173.84,84939.0,168.7584,168.7778,168.5159,168.6226,84939.0
2021-12-10 13:40:00,173.84,173.93,173.82,173.89,40434.0,168.6226,168.7099,168.6032,168.6711,40434.0
2021-12-10 13:45:00,173.9,174.0,173.79,173.83,43408.0,168.6808,168.7778,168.5741,168.6129,43408.0
2021-12-10 13:50:00,173.85,173.98,173.81,173.96,55367.0,168.6323,168.7584,168.5935,168.739,55367.0
2021-12-10 13:55:00,173.96,174.0,173.89,173.96,58878.0,168.739,168.7778,168.6711,168.739,58878.0
2021-12-10 14:00:00,173.95,174.06,173.89,173.97,50398.0,168.7293,168.836,168.6711,168.7487,50398.0
2021-12-10 14:05:00,173.98,174.04,173.89,173.93,46795.0,168.7584,168.8166,168.6711,168.7099,46795.0
2021-12-10 14:10:00,173.94,174.0,173.91,173.96,35630.0,168.7196,168.7778,168.6905,168.739,35630.0
2021-12-10 14:15:00,173.97,174.08,173.93,174.07,45482.0,168.7487,168.8554,168.7099,168.8457,45482.0
2021-12-10 14:20:00,174.06,174.12,174.03,174.05,47579.0,168.836,168.8942,168.8069,168.8263,47579.0
2021-12-10 14:25:00,174.05,174.11,173.95,174.07,44703.0,168.8263,168.8845,168.7293,168.8457,44703.0
2021-12-10 14:30:00,174.08,174.14,173.85,173.89,89218.0,168.8554,168.9136,168.6323,168.6711,89218.0
2021-12-10 14:35:00,173.89,173.99,173.88,173.91,64800.0,168.6711,168.7681,168.6614,168.6905,64800.0
2021-12-10 14:40:00,173.92,173.98,173.88,173.9,36911.0,168.7002,168.7584,168.6614,168.6808,36911.0
2021-12-10 14:45:00,173.9,173.97,173.86,173.94,38135.0,168.6808,168.7487,168.642,168.7196,38135.0
2021-12-10 14:50:00,173.93,173.95,173.81,173.84,46261.0,168.7099,168.7293,168.5935,168.6226,46261.0
2021-12-10 14:55:00,173.85,173.89,173.74,173.85,94085.0,168.6323,168.6711,168.5256,168.6323,94085.0
2021-12-10 15:00:00,173.83,173.97,173.72,173.73,111755.0,168.6129,168.7487,168.5062,168.5159,111755.0
2021-12-10 15:05:00,173.74,174.0,173.72,173.95,110933.0,168.5256,168.7778,168.5062,168.7293,110933.0
2021-12-10 15:10:00,173.94,174.05,173.92,174.0,104661.0,168.7196,168.8263,168.7002,168.7778,104661.0
2021-12-10 15:15:00,174.01,174.14,173.98,174.11,111447.0,168.7875,168.9136,168.7584,168.8845,111447.0
2021-12-10 15:20:00,174.1,174.31,174.1,174.28,130800.0,168.8748,169.0785,168.8748,169.0494,130800.0
2021-12-10 15:25:00,174.28,174.28,174.18,174.22,141524.0,169.0494,169.0494,168.9524,168.9912,141524.0
2021-12-10 15:30:00,174.22,174.42,174.22,174.41,121509.0,168.9912,169.1852,168.9912,169.1755,121509.0
2021-12-10 15:35:00,174.41,174.47,174.31,174.38,121799.0,169.1755,169.2337,169.0785,169.1464,121799.0
2021-12-10 15:40:00,174.38,174.47,174.37,174.4,107126.0,169.1464,169.2337,169.1367,169.1658,107126.0
2021-12-10 15:45:00,174.4,174.48,174.29,174.36,355334.0,169.1658,169.2434,169.0591,169.127,355334.0
2021-12-10 15:50:00,174.36,174.7,174.36,174.7,335478.0,169.127,169.4568,169.127,169.4568,335478.0
2021-12-10 15:55:00,174.7,175.1,174.67,174.96,859702.0,169.4568,169.8447,169.4277,169.709,859702.0
2021-12-13 09:30:00,175.25,175.41,174.78,174.97,385635.0,169.9902,170.1454,169.5344,169.7187,385635.0
2021-12-13 09:35:00,174.96,175.39,174.65,174.77,218636.0,169.709,170.126,169.4083,169.5247,218636.0
2021-12-13 09:40:00,174.75,175.27,174.66,175.04,172971.0,169.5053,170.0096,169.418,169.7865,172971.0
2021-12-13 09:45:00,175.03,175.29,174.82,175.04,198272.0,169.7769,170.029,169.5732,169.7865,198272.0
2021-12-13 09:50:00,175.01,175.09,174.69,174.78,198656.0,169.7575,169.835,169.4471,169.5344,198656.0
2021-12-13 09:55:00,174.78,175.31,174.78,175.08,158835.0,169.5344,170.0484,169.5344,169.8253,158835.0
2021-12-13 10:00:00,175.11,175.15,174.81,174.97,174992.0,169.8544,169.8932,169.5635,169.7187,174992.0
2021-12-13 10:05:00,174.98,175.21,174.95,175.05,133806.0,169.7284,169.9514,169.6993,169.7962,133806.0
2021-12-13 10:10:00,175.06,175.58,174.93,175.33,134043.0,169.8059,170.3103,169.6799,170.0678,134043.0
2021-12-13 10:15:00,175.33,175.49,175.08,175.09,119726.0,170.0678,170.223,169.8253,169.835,119726.0
2021-12-13 10:20:00,175.1,175.11,174.31,174.35,116563.0,169.8447,169.8544,169.0785,169.1173,116563.0
2021-12-13 10:25:00,174.34,174.44,174.03,174.37,116605.0,169.1076,169.2046,168.8069,169.1367,116605.0
2021-12-13 10:30:00,174.38,174.38,174.0,174.19,135555.0,169.1464,169.1464,168.7778,168.9621,135555.0
2021-12-13 10:35:00,174.21,174.48,174.09,174.09,88814.0,168.9815,169.2434,168.8651,168.8651,88814.0
2021-12-13 10:40:00,174.1,174.34,174.0,174.19,101321.0,168.8748,169.1076,168.7778,168.9621,101321.0
2021-12-13 10:45:00,174.2,174.55,174.2,174.5,92676.0,168.9718,169.3113,168.9718,169.2628,92676.0
2021-12-13 10:50:00,174.53,174.64,174.35,174.41,100185.0,169.2919,169.3986,169.1173,169.1755,100185.0
2021-12-13 10:55:00,174.44,174.44,174.2,174.32,82571.0,169.2046,169.2046,168.9718,169.0882,82571.0
2021-12-13 11:00:00,174.3,174.44,173.85,173.94,113345.0,169.0688,169.2046,168.6323,168.7196,113345.0
2021-12-13 11:05:00,173.93,174.25,173.93,173.98,105585.0,168.7099,169.0203,168.7099,168.7584,105585.0
2021-12-13 11:10:00,173.99,174.13,173.74,173.78,86588.0,168.7681,168.9039,168.5256,168.5644,86588.0
2021-12-13 11:15:00,173.8,173.91,173.48,173.53,125709.0,168.5838,168.6905,168.2734,168.3219,125709.0
2021-12-13 11:20:00,173.54,173.68,173.42,173.42,90455.0,168.3316,168.4674,168.2152,168.2152,90455.0
2021-12-13 11:25:00,173.42,173.54,173.34,173.48,94456.0,168.2152,168.3316,168.1376,168.2734,94456.0
2021-12-13 11:30:00,173.48,173.55,173.28,173.39,110578.0,168.2734,168.3413,168.0794,168.1861,110578.0
2021-12-13 11:35:00,173.37,173.52,173.05,173.12,146316.0,168.1667,168.3122,167.8563,167.9242,146316.0
2021-12-13 11:40:00,173.14,173.37,173.13,173.21,77908.0,167.9436,168.1667,167.9339,168.0115,77908.0
2021-12-13 11:45:00,173.22,173.33,173.06,173.06,80900.0,168.0212,168.1279,167.866,167.866,80900.0
2021-12-13 11:50:00,173.07,173.14,172.89,172.93,82728.0,167.8757,167.9436,167.7011,167.7399,82728.0
2021-12-13 11:55:00,172.94,173.2,172.89,173.15,138391.0,167.7496,168.0018,167.7011,167.9533,138391.0
2021-12-13 12:00:00,173.14,173.27,172.92,173.26,72200.0,167.9436,168.0697,167.7302,168.06,72200.0
2021-12-13 12:05:00,173.23,173.47,173.12,173.44,101917.0,168.0309,168.2637,167.9242,168.2346,101917.0
2021-12-13 12:10:00,173.43,173.6,173.32,173.55,65178.0,168.2249,168.3898,168.1182,168.3413,65178.0
2021-12-13 12:15:00,173.56,173.57,173.37,173.39,47768.0,168.351,168.3607,168.1667,168.1861,47768.0
2021-12-13 12:20:00,173.38,173.65,173.38,173.62,46582.0,168.1764,168.4383,168.1764,168.4092,46582.0
2021-12-13 12:25:00,173.64,173.82,173.64,173.81,59491.0,168.4286,168.6032,168.4286,168.5935,59491.0
2021-12-13 12:30:00,173.8,173.98,173.76,173.83,42534.0,168.5838,168.7584,168.545,168.6129,42534.0
2021-12-13 12:35:00,173.85,174.05,173.83,173.98,65550.0,168.6323,168.8263,168.6129,168.7584,65550.0
2021-12-13 12:40:00,173.97,174.0,173.85,173.99,42060.0,168.7487,168.7778,168.6323,168.7681,42060.0
2021-12-13 12:45:00,174.0,174.0,173.7,173.7,50393.0,168.7778,168.7778,168.4868,168.4868,50393.0
2021-12-13 12:50:00,173.7,173.74,173.55,173.61,37109.0,168.4868,168.5256,168.3413,168.3995,37109.0
2021-12-13 12:55:00,173.61,173.65,173.51,173.6,43043.0,168.3995,168.4383,168.3025,168.3898,43043.0
2021-12-13 13:00:00,173.6,173.85,173.51,173.71,51921.0,168.3898,168.6323,168.3025,168.4965,51921.0
2021-12-13 13:05:00,173.71,173.75,173.59,173.6,39284.0,168.4965,168.5353,168.3801,168.3898,39284.0
2021-12-13 13:10:00,173.6,173.62,173.46,173.53,54956.0,168.3898,168.4092,168.254,168.3219,54956.0
2021-12-13 13:15:00,173.52,173.62,173.39,173.54,31674.0,168.3122,168.4092,168.1861,168.3316,31674.0
2021-12-13 13:20:00,173.55,173.57,173.36,173.45,57295.0,168.3413,168.3607,168.157,168.2443,57295.0
2021-12-13 13:25:00,173.45,173.5,173.32,173.33,48666.0,168.2443,168.2928,168.1182,168.1279,48666.0
2021-12-13 13:30:00,173.34,173.39,173.05,173.13,50253.0,168.1376,168.1861,167.8563,167.9339,50253.0
2021-12-13 13:35:00,173.13,173.26,173.1,173.18,39590.0,167.9339,168.06,167.9048,167.9824,39590.0
2021-12-13 13:40:00,173.19,173.62,173.18,173.56,52532.0,167.9921,168.4092,167.9824,168.351,52532.0
2021-12-13 13:45:00,173.54,173.54,173.34,173.36,44311.0,168.3316,168.3316,168.1376,168.157,44311.0
2021-12-13 13:50:00,173.38,173.64,173.38,173.61,28855.0,168.1764,168.4286,168.1764,168.3995,28855.0
2021-12-13 13:55:00,173.59,173.62,173.44,173.48,25899.0,168.3801,168.4092,168.2346,168.2734,25899.0
2021-12-13 14:00:00,173.46,173.51,173.28,173.46,46305.0,168.254,168.3025,168.0794,168.254,46305.0
2021-12-13 14:05:00,173.48,173.56,173.41,173.53,32239.0,168.2734,168.351,168.2055,168.3219,32239.0
2021-12-13 14:10:00,173.51,173.57,173.44,173.46,28109.0,168.3025,168.3607,168.2346,168.254,28109.0
2021-12-13 14:15:00,173.44,173.46,173.35,173.38,27310.0,168.2346,168.254,168.1473,168.1764,27310.0
2021-12-13 14:20:00,173.39,173.65,173.37,173.57,47273.0,168.1861,168.4383,168.1667,168.3607,47273.0
2021-12-13 14:25:00,173.56,173.58,173.38,173.44,38285.0,168.351,168.3704,168.1764,168.2346,38285.0
2021-12-13 14:30:00,173.43,173.53,173.34,173.52,38745.0,168.2249,168.3219,168.1376,168.3122,38745.0
2021-12-13 14:35:00,173.53,173.56,173.44,173.5,42975.0,168.3219,168.351,168.2346,168.2928,42975.0
2021-12-13 14:40:00,173.5,173.55,173.41,173.44,47278.0,168.2928,168.3413,168.2055,168.2346,47278.0
2021-12-13 14:45:00,173.45,173.49,173.35,173.36,39381.0,168.2443,168.2831,168.1473,168.157,39381.0
2021-12-13 14:50:00,173.36,173.48,173.36,173.47,41656.0,168.157,168.2734,168.157,168.2637,41656.0
2021-12-13 14:55:00,173.49,173.63,173.48,173.63,56765.0,168.2831,168.4189,168.2734,168.4189,56765.0
2021-12-13 15:00:00,173.62,173.75,173.58,173.7,73547.0,168.4092,168.5353,168.3704,168.4868,73547.0
2021-12-13 15:05:00,173.7,173.72,173.39,173.42,81389.0,168.4868,168.5062,168.1861,168.2152,81389.0
2021-12-13 15:10:00,173.41,173.53,173.39,173.49,52830.0,168.2055,168.3219,168.1861,168.2831,52830.0
2021-12-13 15:15:00,173.5,173.58,173.25,173.33,130394.0,168.2928,168.3704,168.0503,168.1279,130394.0
2021-12-13 15:20:00,173.34,173.4,173.08,173.17,84365.0,168.1376,168.1958,167.8854,167.9727,84365.0
2021-12-13 15:25:00,173.19,173.23,173.03,173.05,79880.0,167.9921,168.0309,167.8369,167.8563,79880.0
2021-12-13 15:30:00,173.04,173.27,173.03,173.21,160007.0,167.8466,168.0697,167.8369,168.0115,160007.0
2021-12-13 15:35:00,173.2,173.52,173.19,173.25,189858.0,168.0018,168.3122,167.9921,168.0503,189858.0
2021-12-13 15:40:00,173.25,173.28,173.09,173.1,152441.0,168.0503,168.0794,167.8951,167.9048,152441.0
2021-12-13 15:45:00,173.11,173.17,172.77,172.8,272565.0,167.9145,167.9727,167.5847,167.6138,272565.0
2021-12-13 15:50:00,172.81,172.81,172.26,172.26,790905.0,167.6235,167.6235,167.09,167.09,790905.0
2021-12-13 15:55:00,172.26,172.45,172.03,172.25,613668.0,167.09,167.2743,166.8669,167.0803,613668.0
2021-12-14 09:30:00,170.25,170.67,169.74,170.4,355760.0,165.1403,165.5477,164.6456,165.2858,355760.0
2021-12-14 09:35:00,170.4,171.22,170.4,170.96,222334.0,165.2858,166.0812,165.2858,165.829,222334.0
2021-12-14 09:40:00,170.98,171.29,170.85,171.12,184041.0,165.8484,166.1491,165.7223,165.9842,184041.0
2021-12-14 09:45:00,171.15,171.22,170.45,170.76,212196.0,166.0133,166.0812,165.3343,165.635,212196.0
2021-12-14 09:50:00,170.79,170.85,170.31,170.47,203109.0,165.6641,165.7223,165.1985,165.3537,203109.0
2021-12-14 09:55:00,170.46,170.71,170.2,170.36,179413.0,165.344,165.5865,165.0918,165.247,179413.0
2021-12-14 10:00:00,170.35,170.45,169.75,169.77,148111.0,165.2373,165.3343,164.6553,164.6747,148111.0
2021-12-14 10:05:00,169.76,170.12,169.68,170.0,125990.0,164.665,165.0142,164.5874,164.8978,125990.0
2021-12-14 10:10:00,170.0,170.06,169.59,169.67,260537.0,164.8978,164.956,164.5001,164.5777,260537.0
2021-12-14 10:15:00,169.67,169.75,169.46,169.73,135994.0,164.5777,164.6553,164.374,164.6359,135994.0
2021-12-14 10:20:00,169.72,170.35,169.64,170.29,160256.0,164.6262,165.2373,164.5486,165.1791,160256.0
2021-12-14 10:25:00,170.3,170.42,170.05,170.08,129976.0,165.1888,165.3052,164.9463,164.9754,129976.0
2021-12-14 10:30:00,170.05,170.22,169.79,169.98,108680.0,164.9463,165.1112,164.6941,164.8784,108680.0
2021-12-14 10:35:00,169.97,170.11,169.61,169.65,108866.0,164.8687,165.0045,164.5195,164.5583,108866.0
2021-12-14 10:40:00,169.66,169.73,169.17,169.29,126695.0,164.568,164.6359,164.0927,164.2091,126695.0
2021-12-14 10:45:00,169.3,169.41,168.84,168.97,160908.0,164.2188,164.3255,163.7726,163.8987,160908.0
2021-12-14 10:50:00,168.96,168.98,168.53,168.53,192746.0,163.889,163.9084,163.4719,163.4719,192746.0
2021-12-14 10:55:00,168.54,168.61,168.29,168.49,322157.0,163.4816,163.5495,163.2391,163.4331,322157.0
2021-12-14 11:00:00,168.48,168.48,167.95,168.25,153518.0,163.4234,163.4234,162.9093,163.2003,153518.0
2021-12-14 11:05:00,168.25,168.44,168.17,168.35,130681.0,163.2003,163.3846,163.1227,163.2973,130681.0
2021-12-14 11:10:00,168.34,168.51,168.0,168.05,106894.0,163.2876,163.4525,162.9578,163.0063,106894.0
2021-12-14 11:15:00,168.04,168.4,167.97,168.22,155781.0,162.9966,163.3458,162.9287,163.1712,155781.0
2021-12-14 11:20:00,168.21,168.44,168.16,168.32,279908.0,163.1615,163.3846,163.113,163.2682,279908.0
2021-12-14 11:25:00,168.31,168.67,168.3,168.64,176960.0,163.2585,163.6077,163.2488,163.5786,176960.0
2021-12-14 11:30:00,168.65,168.71,168.26,168.35,107584.0,163.5883,163.6465,163.21,163.2973,107584.0
2021-12-14 11:35:00,168.33,168.48,168.05,168.14,154629.0,163.2779,163.4234,163.0063,163.0936,154629.0
2021-12-14 11:40:00,168.1,168.41,168.03,168.12,95560.0,163.0548,163.3555,162.9869,163.0742,95560.0
2021-12-14 11:45:00,168.12,168.34,168.07,168.21,130790.0,163.0742,163.2876,163.0257,163.1615,130790.0
2021-12-14 11:50:00,168.19,168.36,168.06,168.13,89154.0,163.1421,163.307,163.016,163.0839,89154.0
2021-12-14 11:55:00,168.12,168.27,167.91,168.2,121651.0,163.0742,163.2197,162.8705,163.1518,121651.0
2021-12-14 12:00:00,168.19,168.22,167.84,167.87,98446.0,163.1421,163.1712,162.8026,162.8317,98446.0
2021-12-14 12:05:00,167.87,168.2,167.77,168.02,117077.0,162.8317,163.1518,162.7347,162.9772,117077.0
2021-12-14 12:10:00,168.03,168.11,167.74,167.74,62244.0,162.9869,163.0645,162.7056,162.7056,62244.0
2021-12-14 12:15:00,167.75,167.75,167.49,167.55,113410.0,162.7153,162.7153,162.4631,162.5213,113410.0
2021-12-14 12:20:00,167.56,167.69,167.48,167.6,71298.0,162.531,162.6571,162.4534,162.5698,71298.0
2021-12-14 12:25:00,167.61,167.82,167.53,167.78,90839.0,162.5795,162.7832,162.5019,162.7444,90839.0
2021-12-14 12:30:00,167.77,167.83,167.6,167.77,71094.0,162.7347,162.7929,162.5698,162.7347,71094.0
2021-12-14 12:35:00,167.78,167.82,167.6,167.6,60404.0,162.7444,162.7832,162.5698,162.5698,60404.0
2021-12-14 12:40:00,167.62,167.71,167.48,167.48,75588.0,162.5892,162.6765,162.4534,162.4534,75588.0
2021-12-14 12:45:00,167.47,167.6,167.41,167.49,66008.0,162.4437,162.5698,162.3855,162.4631,66008.0
2021-12-14 12:50:00,167.48,167.76,167.47,167.74,87138.0,162.4534,162.725,162.4437,162.7056,87138.0
2021-12-14 12:55:00,167.73,167.82,167.61,167.79,75229.0,162.6959,162.7832,162.5795,162.7541,75229.0
2021-12-14 13:00:00,167.79,168.16,167.7,168.1,59410.0,162.7541,163.113,162.6668,163.0548,59410.0
2021-12-14 13:05:00,168.1,168.26,168.06,168.21,48221.0,163.0548,163.21,163.016,163.1615,48221.0
2021-12-14 13:10:00,168.2,168.24,168.03,168.11,100144.0,163.1518,163.1906,162.9869,163.0645,100144.0
2021-12-14 13:15:00,168.13,168.16,167.93,167.98,56438.0,163.0839,163.113,162.8899,162.9384,56438.0
2021-12-14 13:20:00,167.97,168.04,167.87,167.97,36273.0,162.9287,162.9966,162.8317,162.9287,36273.0
2021-12-14 13:25:00,167.96,168.27,167.95,168.21,69608.0,162.919,163.2197,162.9093,163.1615,69608.0
2021-12-14 13:30:00,168.2,168.22,168.03,168.08,64450.0,163.1518,163.1712,162.9869,163.0354,64450.0
2021-12-14 13:35:00,168.07,168.17,167.99,168.04,54966.0,163.0257,163.1227,162.9481,162.9966,54966.0
2021-12-14 13:40:00,168.04,168.07,167.85,167.85,62525.0,162.9966,163.0257,162.8123,162.8123,62525.0
2021-12-14 13:45:00,167.85,167.94,167.79,167.82,56887.0,162.8123,162.8996,162.7541,162.7832,56887.0
2021-12-14 13:50:00,167.83,167.96,167.79,167.87,61566.0,162.7929,162.919,162.7541,162.8317,61566.0
2021-12-14 13:55:00,167.86,167.9,167.75,167.86,76287.0,162.822,162.8608,162.7153,162.822,76287.0
2021-12-14 14:00:00,167.86,168.2,167.77,168.11,88329.0,162.822,163.1518,162.7347,163.0645,88329.0
2021-12-14 14:05:00,168.1,168.59,168.08,168.59,98719.0,163.0548,163.5301,163.0354,163.5301,98719.0
2021-12-14 14:10:00,168.59,168.76,168.49,168.53,100423.0,163.5301,163.695,163.4331,163.4719,100423.0
2021-12-14 14:15:00,168.53,168.65,168.49,168.58,93362.0,163.4719,163.5883,163.4331,163.5204,93362.0
2021-12-14 14:20:00,168.58,168.79,168.41,168.78,100358.0,163.5204,163.7241,163.3555,163.7144,100358.0
2021-12-14 14:25:00,168.78,168.79,168.51,168.56,91242.0,163.7144,163.7241,163.4525,163.501,91242.0
2021-12-14 14:30:00,168.57,168.8,168.52,168.74,91727.0,163.5107,163.7338,163.4622,163.6756,91727.0
2021-12-14 14:35:00,168.73,168.78,168.56,168.7,71047.0,163.6659,163.7144,163.501,163.6368,71047.0
2021-12-14 14:40:00,168.71,168.98,168.68,168.96,81698.0,163.6465,163.9084,163.6174,163.889,81698.0
2021-12-14 14:45:00,168.96,169.09,168.87,168.87,69644.0,163.889,164.0151,163.8017,163.8017,69644.0
2021-12-14 14:50:00,168.86,168.91,168.69,168.86,66431.0,163.792,163.8405,163.6271,163.792,66431.0
2021-12-14 14:55:00,168.86,168.94,168.76,168.91,71258.0,163.792,163.8696,163.695,163.8405,71258.0
2021-12-14 15:00:00,168.9,169.27,168.85,169.24,85992.0,163.8308,164.1897,163.7823,164.1606,85992.0
2021-12-14 15:05:00,169.24,169.4,169.17,169.38,228330.0,164.1606,164.3158,164.0927,164.2964,228330.0
2021-12-14 15:10:00,169.37,169.46,169.19,169.26,156663.0,164.2867,164.374,164.1121,164.18,156663.0
2021-12-14 15:15:00,169.26,169.5,169.15,169.49,172511.0,164.18,164.4128,164.0733,164.4031,172511.0
2021-12-14 15:20:00,169.49,169.51,169.33,169.46,150258.0,164.4031,164.4225,164.2479,164.374,150258.0
2021-12-14 15:25:00,169.46,169.67,169.35,169.65,115587.0,164.374,164.5777,164.2673,164.5583,115587.0
2021-12-14 15:30:00,169.64,169.94,169.61,169.84,200132.0,164.5486,164.8396,164.5195,164.7426,200132.0
2021-12-14 15:35:00,169.83,170.0,169.6,169.65,227943.0,164.7329,164.8978,164.5098,164.5583,227943.0
2021-12-14 15:40:00,169.65,169.72,169.31,169.32,206471.0,164.5583,164.6262,164.2285,164.2382,206471.0
2021-12-14 15:45:00,169.32,169.45,169.18,169.24,261422.0,164.2382,164.3643,164.1024,164.1606,261422.0
2021-12-14 15:50:00,169.24,169.43,168.91,168.97,638302.0,164.1606,164.3449,163.8405,163.8987,638302.0
2021-12-14 15:55:00,168.98,169.46,168.96,169.46,729956.0,163.9084,164.374,163.889,164.374,729956.0
2021-12-15 09:30:00,169.59,169.94,169.15,169.47,155869.0,164.5001,164.8396,164.0733,164.3837,155869.0
2021-12-15 09:35:00,169.44,170.04,169.31,169.83,120628.0,164.3546,164.9366,164.2285,164.7329,120628.0
2021-12-15 09:40:00,169.84,169.85,169.35,169.52,192504.0,164.7426,164.7523,164.2673,164.4322,192504.0
2021-12-15 09:45:00,169.49,169.69,168.82,168.85,153601.0,164.4031,164.5971,163.7532,163.7823,153601.0
2021-12-15 09:50:00,168.81,169.11,168.72,168.96,135480.0,163.7435,164.0345,163.6562,163.889,135480.0
2021-12-15 09:55:00,168.95,169.31,168.94,169.16,117540.0,163.8793,164.2285,163.8696,164.083,117540.0
2021-12-15 10:00:00,169.17,169.56,168.83,169.4,138700.0,164.0927,164.471,163.7629,164.3158,138700.0
2021-12-15 10:05:00,169.38,169.49,169.18,169.2,52539.0,164.2964,164.4031,164.1024,164.1218,52539.0
2021-12-15 10:10:00,169.21,169.44,169.01,169.19,68855.0,164.1315,164.3546,163.9375,164.1121,68855.0
2021-12-15 10:15:00,169.2,169.42,169.08,169.17,54473.0,164.1218,164.3352,164.0054,164.0927,54473.0
2021-12-15 10:20:00,169.17,169.66,169.17,169.52,56909.0,164.0927,164.568,164.0927,164.4322,56909.0
2021-12-15 10:25:00,169.53,169.6,169.33,169.44,52007.0,164.4419,164.5098,164.2479,164.3546,52007.0
2021-12-15 10:30:00,169.44,169.57,169.31,169.56,30236.0,164.3546,164.4807,164.2285,164.471,30236.0
2021-12-15 10:35:00,169.55,169.99,169.54,169.98,52000.0,164.4613,164.8881,164.4516,164.8784,52000.0
2021-12-15 10:40:00,169.97,170.14,169.85,169.85,75578.0,164.8687,165.0336,164.7523,164.7523,75578.0
2021-12-15 10:45:00,169.85,170.01,169.62,169.65,63762.0,164.7523,164.9075,164.5292,164.5583,63762.0
2021-12-15 10:50:00,169.67,169.69,169.51,169.53,62007.0,164.5777,164.5971,164.4225,164.4419,62007.0
2021-12-15 10:55:00,169.53,169.55,169.42,169.5,57963.0,164.4419,164.4613,164.3352,164.4128,57963.0
2021-12-15 11:00:00,169.5,169.63,169.36,169.55,59949.0,164.4128,164.5389,164.277,164.4613,59949.0
2021-12-15 11:05:00,169.54,169.61,169.3,169.31,42841.0,164.4516,164.5195,164.2188,164.2285,42841.0
2021-12-15 11:10:00,169.3,169.36,169.11,169.16,60430.0,164.2188,164.277,164.0345,164.083,60430.0
2021-12-15 11:15:00,169.17,169.19,168.91,168.95,63624.0,164.0927,164.1121,163.8405,163.8793,63624.0
2021-12-15 11:20:00,168.94,169.12,168.87,169.07,62372.0,163.8696,164.0442,163.8017,163.9957,62372.0
2021-12-15 11:25:00,169.07,169.17,168.9,168.94,55953.0,163.9957,164.0927,163.8308,163.8696,55953.0
2021-12-15 11:30:00,168.94,168.95,168.57,168.58,86544.0,163.8696,163.8793,163.5107,163.5204,86544.0
2021-12-15 11:35:00,168.59,168.71,168.55,168.59,101878.0,163.5301,163.6465,163.4913,163.5301,101878.0
2021-12-15 11:40:00,168.61,168.61,168.39,168.52,141935.0,163.5495,163.5495,163.3361,163.4622,141935.0
2021-12-15 11:45:00,168.52,168.52,168.3,168.47,68432.0,163.4622,163.4622,163.2488,163.4137,68432.0
2021-12-15 11:50:00,168.46,168.59,168.33,168.57,63778.0,163.404,163.5301,163.2779,163.5107,63778.0
2021-12-15 11:55:00,168.57,168.61,168.34,168.41,125441.0,163.5107,163.5495,163.2876,163.3555,125441.0
2021-12-15 12:00:00,168.4,168.68,168.36,168.61,94618.0,163.3458,163.6174,163.307,163.5495,94618.0
2021-12-15 12:05:00,168.62,168.63,168.24,168.31,124387.0,163.5592,163.5689,163.1906,163.2585,124387.0
2021-12-15 12:10:00,168.32,168.45,168.25,168.27,65367.0,163.2682,163.3943,163.2003,163.2197,65367.0
2021-12-15 12:15:00,168.29,168.29,168.11,168.11,49157.0,163.2391,163.2391,163.0645,163.0645,49157.0
2021-12-15 12:20:00,168.13,168.26,168.09,168.21,70319.0,163.0839,163.21,163.0451,163.1615,70319.0
2021-12-15 12:25:00,168.21,168.67,168.19,168.63,93468.0,163.1615,163.6077,163.1421,163.5689,93468.0
2021-12-15 12:30:00,168.62,168.69,168.54,168.68,40620.0,163.5592,163.6271,163.4816,163.6174,40620.0
2021-12-15 12:35:00,168.67,168.71,168.48,168.5,35126.0,163.6077,163.6465,163.4234,163.4428,35126.0
2021-12-15 12:40:00,168.5,168.51,168.3,168.33,23356.0,163.4428,163.4525,163.2488,163.2779,23356.0
2021-12-15 12:45:00,168.32,168.41,168.28,168.33,43467.0,163.2682,163.3555,163.2294,163.2779,43467.0
2021-12-15 12:50:00,168.32,168.52,168.3,168.52,24809.0,163.2682,163.4622,163.2488,163.4622,24809.0
2021-12-15 12:55:00,168.51,168.57,168.45,168.56,43973.0,163.4525,163.5107,163.3943,163.501,43973.0
2021-12-15 13:00:00,168.57,168.59,168.47,168.48,39959.0,163.5107,163.5301,163.4137,163.4234,39959.0
2021-12-15 13:05:00,168.49,168.74,168.49,168.71,39681.0,163.4331,163.6756,163.4331,163.6465,39681.0
2021-12-15 13:10:00,168.71,168.72,168.54,168.67,44386.0,163.6465,163.6562,163.4816,163.6077,44386.0
2021-12-15 13:15:00,168.67,168.74,168.57,168.74,41820.0,163.6077,163.6756,163.5107,163.6756,41820.0
2021-12-15 13:20:00,168.71,168.76,168.64,168.68,29324.0,163.6465,163.695,163.5786,163.6174,29324.0
2021-12-15 13:25:00,168.7,168.84,168.67,168.7,42531.0,163.6368,163.7726,163.6077,163.6368,42531.0
2021-12-15 13:30:00,168.69,168.86,168.64,168.8,36238.0,163.6271,163.792,163.5786,163.7338,36238.0
2021-12-15 13:35:00,168.8,168.86,168.71,168.78,32732.0,163.7338,163.792,163.6465,163.7144,32732.0
2021-12-15 13:40:00,168.77,168.83,168.68,168.83,48140.0,163.7047,163.7629,163.6174,163.7629,48140.0
2021-12-15 13:45:00,168.82,168.86,168.71,168.72,35782.0,163.7532,163.792,163.6465,163.6562,35782.0
2021-12-15 13:50:00,168.72,168.72,168.55,168.57,63200.0,163.6562,163.6562,163.4913,163.5107,63200.0
2021-12-15 13:55:00,168.62,169.05,168.61,169.02,87725.0,163.5592,163.9763,163.5495,163.9472,87725.0
2021-12-15 14:00:00,169.0,169.75,167.98,169.75,391295.0,163.9278,164.6553,162.9384,164.6553,391295.0
2021-12-15 14:05:00,169.77,170.24,169.6,169.99,238269.0,164.6747,165.1306,164.5098,164.8881,238269.0
2021-12-15 14:10:00,169.99,170.66,169.79,170.63,188233.0,164.8881,165.538,164.6941,165.5089,188233.0
2021-12-15 14:15:00,170.66,171.07,170.36,171.05,154533.0,165.538,165.9357,165.247,165.9163,154533.0
2021-12-15 14:20:00,171.07,171.09,170.49,170.5,171453.0,165.9357,165.9551,165.3731,165.3828,171453.0
2021-12-15 14:25:00,170.55,170.56,169.7,170.08,158945.0,165.4313,165.441,164.6068,164.9754,158945.0
2021-12-15 14:30:00,170.09,170.39,169.77,169.88,132685.0,164.9851,165.2761,164.6747,164.7814,132685.0
2021-12-15 14:35:00,169.88,170.77,169.82,170.75,246425.0,164.7814,165.6447,164.7232,165.6253,246425.0
2021-12-15 14:40:00,170.74,171.1,170.38,170.57,180162.0,165.6156,165.9648,165.2664,165.4507,180162.0
2021-12-15 14:45:00,170.57,171.12,170.45,170.83,168167.0,165.4507,165.9842,165.3343,165.7029,168167.0
2021-12-15 14:50:00,170.81,171.3,170.54,171.28,263913.0,165.6835,166.1588,165.4216,166.1394,263913.0
2021-12-15 14:55:00,171.25,171.43,170.83,170.99,322884.0,166.1103,166.2849,165.7029,165.8581,322884.0
2021-12-15 15:00:00,170.98,171.48,170.94,171.37,179924.0,165.8484,166.3334,165.8096,166.2267,179924.0
2021-12-15 15:05:00,171.39,172.13,171.28,172.12,341000.0,166.2461,166.9639,166.1394,166.9542,341000.0
2021-12-15 15:10:00,172.11,172.41,171.94,172.39,300153.0,166.9445,167.2355,166.7796,167.2161,300153.0
2021-12-15 15:15:00,172.39,173.14,172.32,173.04,365586.0,167.2161,167.9436,167.1482,167.8466,365586.0
2021-12-15 15:20:00,173.04,173.37,172.93,172.97,268247.0,167.8466,168.1667,167.7399,167.7787,268247.0
2021-12-15 15:25:00,172.98,173.03,172.67,173.0,390161.0,167.7884,167.8369,167.4877,167.8078,390161.0
2021-12-15 15:30:00,172.99,173.24,172.83,173.18,392815.0,167.7981,168.0406,167.6429,167.9824,392815.0
2021-12-15 15:35:00,173.16,173.5,173.16,173.49,401930.0,167.963,168.2928,167.963,168.2831,401930.0
2021-12-15 15:40:00,173.47,173.5,172.75,172.82,594143.0,168.2637,168.2928,167.5653,167.6332,594143.0
2021-12-15 15:45:00,172.82,173.02,172.58,172.85,644020.0,167.6332,167.8272,167.4004,167.6623,644020.0
2021-12-15 15:50:00,172.84,173.69,172.82,173.62,614403.0,167.6526,168.4771,167.6332,168.4092,614403.0
2021-12-15 15:55:00,173.62,174.11,173.58,173.95,569245.0,168.4092,168.8845,168.3704,168.7293,569245.0
2021-12-16 09:30:00,174.61,174.87,174.02,174.33,281080.0,169.3695,169.6217,168.7972,169.0979,281080.0
2021-12-16 09:35:00,174.38,174.83,173.82,173.85,215483.0,169.1464,169.5829,168.6032,168.6323,215483.0
2021-12-16 09:40:00,173.91,173.97,173.19,173.48,207585.0,168.6905,168.7487,167.9921,168.2734,207585.0
2021-12-16 09:45:00,173.51,174.03,173.38,173.99,220946.0,168.3025,168.8069,168.1764,168.7681,220946.0
2021-12-16 09:50:00,174.0,174.03,173.18,173.42,536106.0,168.7778,168.8069,167.9824,168.2152,536106.0
2021-12-16 09:55:00,173.44,173.46,172.69,172.72,159991.0,168.2346,168.254,167.5071,167.5362,159991.0
2021-12-16 10:00:00,172.73,172.77,172.05,172.17,214701.0,167.5459,167.5847,166.8863,167.0027,214701.0
2021-12-16 10:05:00,172.17,172.36,171.61,171.65,208336.0,167.0027,167.187,166.4595,166.4983,208336.0
2021-12-16 10:10:00,171.62,172.13,171.62,172.08,198392.0,166.4692,166.9639,166.4692,166.9154,198392.0
2021-12-16 10:15:00,172.03,172.26,171.47,172.0,155454.0,166.8669,167.09,166.3237,166.8378,155454.0
2021-12-16 10:20:00,172.01,172.18,171.83,172.11,117592.0,166.8475,167.0124,166.6729,166.9445,117592.0
2021-12-16 10:25:00,172.11,172.61,172.08,172.54,123298.0,166.9445,167.4295,166.9154,167.3616,123298.0
2021-12-16 10:30:00,172.54,172.8,172.22,172.45,121631.0,167.3616,167.6138,167.0512,167.2743,121631.0
2021-12-16 10:35:00,172.46,172.59,172.19,172.19,130064.0,167.284,167.4101,167.0221,167.0221,130064.0
2021-12-16 10:40:00,172.18,172.43,171.94,172.03,119168.0,167.0124,167.2549,166.7796,166.8669,119168.0
2021-12-16 10:45:00,172.06,172.56,172.03,172.43,122064.0,166.896,167.381,166.8669,167.2549,122064.0
2021-12-16 10:50:00,172.42,172.48,172.07,172.15,136671.0,167.2452,167.3034,166.9057,166.9833,136671.0
2021-12-16 10:55:00,172.17,172.24,171.92,172.1,136699.0,167.0027,167.0706,166.7602,166.9348,136699.0
2021-12-16 11:00:00,172.07,172.17,171.21,171.33,225260.0,166.9057,167.0027,166.0715,166.1879,225260.0
2021-12-16 11:05:00,171.34,171.5,171.03,171.22,277035.0,166.1976,166.3528,165.8969,166.0812,277035.0
2021-12-16 11:10:00,171.23,171.26,170.82,170.93,84022.0,166.0909,166.12,165.6932,165.7999,84022.0
2021-12-16 11:15:00,170.95,171.34,170.95,171.29,102406.0,165.8193,166.1976,165.8193,166.1491,102406.0
2021-12-16 11:20:00,171.27,171.44,171.1,171.25,143290.0,166.1297,166.2946,165.9648,166.1103,143290.0
2021-12-16 11:25:00,171.24,171.38,171.08,171.31,112370.0,166.1006,166.2364,165.9454,166.1685,112370.0
2021-12-16 11:30:00,171.27,171.35,170.67,170.81,94406.0,166.1297,166.2073,165.5477,165.6835,94406.0
2021-12-16 11:35:00,170.8,170.95,170.67,170.8,82730.0,165.6738,165.8193,165.5477,165.6738,82730.0
2021-12-16 11:40:00,170.8,171.05,170.76,170.96,90615.0,165.6738,165.9163,165.635,165.829,90615.0
2021-12-16 11:45:00,170.97,171.1,170.72,170.93,85862.0,165.8387,165.9648,165.5962,165.7999,85862.0
2021-12-16 11:50:00,170.93,171.03,170.76,170.8,71411.0,165.7999,165.8969,165.635,165.6738,71411.0
2021-12-16 11:55:00,170.82,170.84,170.44,170.53,94468.0,165.6932,165.7126,165.3246,165.4119,94468.0
2021-12-16 12:00:00,170.54,170.79,170.48,170.6,73776.0,165.4216,165.6641,165.3634,165.4798,73776.0
2021-12-16 12:05:00,170.58,170.58,170.17,170.23,85184.0,165.4604,165.4604,165.0627,165.1209,85184.0
2021-12-16 12:10:00,170.24,170.38,170.17,170.23,66507.0,165.1306,165.2664,165.0627,165.1209,66507.0
2021-12-16 12:15:00,170.21,170.34,170.02,170.21,80031.0,165.1015,165.2276,164.9172,165.1015,80031.0
2021-12-16 12:20:00,170.22,170.42,169.96,169.96,130824.0,165.1112,165.3052,164.859,164.859,130824.0
2021-12-16 12:25:00,169.97,170.04,169.76,169.83,88671.0,164.8687,164.9366,164.665,164.7329,88671.0
2021-12-16 12:30:00,169.84,170.02,169.81,169.95,65883.0,164.7426,164.9172,164.7135,164.8493,65883.0
2021-12-16 12:35:00,169.95,170.16,169.9,169.97,80049.0,164.8493,165.053,164.8008,164.8687,80049.0
2021-12-16 12:40:00,169.96,170.03,169.75,169.81,78817.0,164.859,164.9269,164.6553,164.7135,78817.0
2021-12-16 12:45:00,169.82,170.01,169.62,169.7,125945.0,164.7232,164.9075,164.5292,164.6068,125945.0
2021-12-16 12:50:00,169.71,169.92,169.51,169.58,145401.0,164.6165,164.8202,164.4225,164.4904,145401.0
2021-12-16 12:55:00,169.59,169.61,169.39,169.41,92877.0,164.5001,164.5195,164.3061,164.3255,92877.0
2021-12-16 13:00:00,169.41,169.68,169.41,169.63,108562.0,164.3255,164.5874,164.3255,164.5389,108562.0
2021-12-16 13:05:00,169.64,169.92,169.51,169.92,94815.0,164.5486,164.8202,164.4225,164.8202,94815.0
2021-12-16 13:10:00,169.91,170.05,169.8,170.04,101657.0,164.8105,164.9463,164.7038,164.9366,101657.0
2021-12-16 13:15:00,170.04,170.11,169.97,170.08,101468.0,164.9366,165.0045,164.8687,164.9754,101468.0
2021-12-16 13:20:00,170.08,170.18,169.87,170.03,61670.0,164.9754,165.0724,164.7717,164.9269,61670.0
2021-12-16 13:25:00,170.04,170.17,169.99,170.06,43403.0,164.9366,165.0627,164.8881,164.956,43403.0
2021-12-16 13:30:00,170.01,170.08,169.77,169.79,82809.0,164.9075,164.9754,164.6747,164.6941,82809.0
2021-12-16 13:35:00,169.8,170.02,169.77,170.01,93024.0,164.7038,164.9172,164.6747,164.9075,93024.0
2021-12-16 13:40:00,170.0,170.09,169.86,170.09,106697.0,164.8978,164.9851,164.762,164.9851,106697.0
2021-12-16 13:45:00,170.09,170.31,169.99,170.28,152726.0,164.9851,165.1985,164.8881,165.1694,152726.0
2021-12-16 13:50:00,170.24,170.36,169.89,169.91,133638.0,165.1306,165.247,164.7911,164.8105,133638.0
2021-12-16 13:55:00,169.93,169.98,169.73,169.73,123264.0,164.8299,164.8784,164.6359,164.6359,123264.0
2021-12-16 14:00:00,169.74,169.92,169.7,169.84,119479.0,164.6456,164.8202,164.6068,164.7426,119479.0
2021-12-16 14:05:00,169.83,169.87,169.4,169.43,74850.0,164.7329,164.7717,164.3158,164.3449,74850.0
2021-12-16 14:10:00,169.44,169.45,169.15,169.19,59496.0,164.3546,164.3643,164.0733,164.1121,59496.0
2021-12-16 14:15:00,169.19,169.2,168.77,168.81,86755.0,164.1121,164.1218,163.7047,163.7435,86755.0
2021-12-16 14:20:00,168.82,168.84,168.57,168.58,77870.0,163.7532,163.7726,163.5107,163.5204,77870.0
2021-12-16 14:25:00,168.59,168.9,168.59,168.76,69753.0,163.5301,163.8308,163.5301,163.695,69753.0
2021-12-16 14:30:00,168.77,168.96,168.61,168.64,100709.0,163.7047,163.889,163.5495,163.5786,100709.0
2021-12-16 14:35:00,168.63,169.16,168.57,169.04,147444.0,163.5689,164.083,163.5107,163.9666,147444.0
2021-12-16 14:40:00,169.02,169.17,168.7,168.81,107326.0,163.9472,164.0927,163.6368,163.7435,107326.0
2021-12-16 14:45:00,168.81,168.82,168.08,168.12,189864.0,163.7435,163.7532,163.0354,163.0742,189864.0
2021-12-16 14:50:00,168.13,168.29,168.01,168.06,203702.0,163.0839,163.2391,162.9675,163.016,203702.0
2021-12-16 14:55:00,168.07,168.66,168.07,168.62,165160.0,163.0257,163.598,163.0257,163.5592,165160.0
2021-12-16 15:00:00,168.62,168.79,168.33,168.77,154354.0,163.5592,163.7241,163.2779,163.7047,154354.0
2021-12-16 15:05:00,168.77,168.95,168.39,168.4,181559.0,163.7047,163.8793,163.3361,163.3458,181559.0
2021-12-16 15:10:00,168.38,168.57,168.29,168.43,148728.0,163.3264,163.5107,163.2391,163.3749,148728.0
2021-12-16 15:15:00,168.42,168.81,168.26,168.81,192202.0,163.3652,163.7435,163.21,163.7435,192202.0
2021-12-16 15:20:00,168.82,169.07,168.72,169.0,160706.0,163.7532,163.9957,163.6562,163.9278,160706.0
2021-12-16 15:25:00,169.02,169.33,168.84,169.14,236629.0,163.9472,164.2479,163.7726,164.0636,236629.0
2021-12-16 15:30:00,169.13,169.53,168.97,169.46,243192.0,164.0539,164.4419,163.8987,164.374,243192.0
2021-12-16 15:35:00,169.44,169.77,169.3,169.75,202241.0,164.3546,164.6747,164.2188,164.6553,202241.0
2021-12-16 15:40:00,169.74,169.91,169.29,169.36,255070.0,164.6456,164.8105,164.2091,164.277,255070.0
2021-12-16 15:45:00,169.37,169.51,168.94,168.99,478133.0,164.2867,164.4225,163.8696,163.9181,478133.0
2021-12-16 15:50:00,168.99,169.59,168.89,168.93,763434.0,163.9181,164.5001,163.8211,163.8599,763434.0
2021-12-16 15:55:00,168.93,169.35,168.92,168.99,898349.0,163.8599,164.2673,163.8502,163.9181,898349.0
2021-12-17 09:30:00,167.03,168.01,166.83,167.64,411482.0,162.017,162.9675,161.823,162.6086,411482.0
2021-12-17 09:35:00,167.65,167.73,166.45,166.82,375153.0,162.6183,162.6959,161.4544,161.8133,375153.0
2021-12-17 09:40:00,166.86,167.16,166.46,166.77,380649.0,161.8521,162.1431,161.4641,161.7648,380649.0
2021-12-17 09:45:00,166.75,168.09,166.54,168.09,398248.0,161.7454,163.0451,161.5417,163.0451,398248.0
2021-12-17 09:50:00,168.1,168.58,167.62,167.64,345416.0,163.0548,163.5204,162.5892,162.6086,345416.0
2021-12-17 09:55:00,167.64,167.79,167.41,167.71,231697.0,162.6086,162.7541,162.3855,162.6765,231697.0
2021-12-17 10:00:00,167.72,167.72,167.16,167.44,235648.0,162.6862,162.6862,162.1431,162.4146,235648.0
2021-12-17 10:05:00,167.42,167.49,166.94,167.35,209473.0,162.3952,162.4631,161.9297,162.3273,209473.0
2021-12-17 10:10:00,167.35,167.35,166.55,166.59,209704.0,162.3273,162.3273,161.5514,161.5902,209704.0
2021-12-17 10:15:00,166.59,166.74,166.28,166.72,347317.0,161.5902,161.7357,161.2895,161.7163,347317.0
2021-12-17 10:20:00,166.69,166.79,166.31,166.41,369249.0,161.6872,161.7842,161.3186,161.4156,369249.0
2021-12-17 10:25:00,166.4,167.18,166.4,167.16,310662.0,161.4059,162.1625,161.4059,162.1431,310662.0
2021-12-17 10:30:00,167.13,167.79,166.91,167.73,284519.0,162.114,162.7541,161.9006,162.6959,284519.0
2021-12-17 10:35:00,167.74,168.06,167.56,168.04,262543.0,162.7056,163.016,162.531,162.9966,262543.0
2021-12-17 10:40:00,168.04,168.23,167.77,167.89,257751.0,162.9966,163.1809,162.7347,162.8511,257751.0
2021-12-17 10:45:00,167.92,168.63,167.86,168.63,277868.0,162.8802,163.5689,162.822,163.5689,277868.0
2021-12-17 10:50:00,168.65,169.0,168.4,168.89,224157.0,163.5883,163.9278,163.3458,163.8211,224157.0
2021-12-17 10:55:00,168.9,168.96,168.48,168.79,339379.0,163.8308,163.889,163.4234,163.7241,339379.0
2021-12-17 11:00:00,168.79,168.9,168.4,168.42,157366.0,163.7241,163.8308,163.3458,163.3652,157366.0
2021-12-17 11:05:00,168.43,168.7,168.4,168.6,120366.0,163.3749,163.6368,163.3458,163.5398,120366.0
2021-12-17 11:10:00,168.56,169.52,168.56,169.47,479945.0,163.501,164.4322,163.501,164.3837,479945.0
2021-12-17 11:15:00,169.48,169.49,169.03,169.21,140135.0,164.3934,164.4031,163.9569,164.1315,140135.0
2021-12-17 11:20:00,169.21,169.26,169.02,169.1,156303.0,164.1315,164.18,163.9472,164.0248,156303.0
2021-12-17 11:25:00,169.09,169.22,168.93,169.13,355374.0,164.0151,164.1412,163.8599,164.0539,355374.0
2021-12-17 11:30:00,169.12,169.23,168.19,168.25,205380.0,164.0442,164.1509,163.1421,163.2003,205380.0
2021-12-17 11:35:00,168.31,168.34,167.9,168.1,155598.0,163.2585,163.2876,162.8608,163.0548,155598.0
2021-12-17 11:40:00,168.09,168.11,167.58,167.69,198585.0,163.0451,163.0645,162.5504,162.6571,198585.0
2021-12-17 11:45:00,167.72,167.82,167.26,167.35,178509.0,162.6862,162.7832,162.24,162.3273,178509.0
2021-12-17 11:50:00,167.34,167.64,167.33,167.47,185714.0,162.3176,162.6086,162.3079,162.4437,185714.0
2021-12-17 11:55:00,167.46,167.83,167.31,167.79,150786.0,162.434,162.7929,162.2885,162.7541,150786.0
2021-12-17 12:00:00,167.78,167.78,167.36,167.51,120941.0,162.7444,162.7444,162.337,162.4825,120941.0
2021-12-17 12:05:00,167.51,167.54,166.98,167.26,161792.0,162.4825,162.5116,161.9685,162.24,161792.0
2021-12-17 12:10:00,167.26,167.78,167.25,167.73,130903.0,162.24,162.7444,162.2304,162.6959,130903.0
2021-12-17 12:15:00,167.73,168.06,167.58,167.66,130691.0,162.6959,163.016,162.5504,162.628,130691.0
2021-12-17 12:20:00,167.66,167.89,167.62,167.66,113555.0,162.628,162.8511,162.5892,162.628,113555.0
2021-12-17 12:25:00,167.66,167.77,167.35,167.77,89452.0,162.628,162.7347,162.3273,162.7347,89452.0
2021-12-17 12:30:00,167.77,168.34,167.63,168.02,127309.0,162.7347,163.2876,162.5989,162.9772,127309.0
2021-12-17 12:35:00,168.06,168.17,167.78,167.83,118756.0,163.016,163.1227,162.7444,162.7929,118756.0
2021-12-17 12:40:00,167.82,167.91,167.66,167.7,96910.0,162.7832,162.8705,162.628,162.6668,96910.0
2021-12-17 12:45:00,167.71,167.84,167.54,167.69,87219.0,162.6765,162.8026,162.5116,162.6571,87219.0
2021-12-17 12:50:00,167.67,167.96,167.39,167.53,155668.0,162.6377,162.919,162.3661,162.5019,155668.0
2021-12-17 12:55:00,167.54,167.82,167.52,167.73,99908.0,162.5116,162.7832,162.4922,162.6959,99908.0
2021-12-17 13:00:00,167.68,167.91,167.52,167.79,109413.0,162.6474,162.8705,162.4922,162.7541,109413.0
2021-12-17 13:05:00,167.78,167.78,167.42,167.47,89118.0,162.7444,162.7444,162.3952,162.4437,89118.0
2021-12-17 13:10:00,167.48,167.83,167.43,167.73,76563.0,162.4534,162.7929,162.4049,162.6959,76563.0
2021-12-17 13:15:00,167.72,168.03,167.65,167.96,93522.0,162.6862,162.9869,162.6183,162.919,93522.0
2021-12-17 13:20:00,167.95,168.12,167.9,168.04,106317.0,162.9093,163.0742,162.8608,162.9966,106317.0
2021-12-17 13:25:00,168.04,168.53,167.98,168.49,184114.0,162.9966,163.4719,162.9384,163.4331,184114.0
2021-12-17 13:30:00,168.49,168.65,168.36,168.49,123751.0,163.4331,163.5883,163.307,163.4331,123751.0
2021-12-17 13:35:00,168.47,168.58,168.2,168.26,173890.0,163.4137,163.5204,163.1518,163.21,173890.0
2021-12-17 13:40:00,168.26,168.33,168.01,168.15,107988.0,163.21,163.2779,162.9675,163.1033,107988.0
2021-12-17 13:45:00,168.16,168.6,168.16,168.57,92513.0,163.113,163.5398,163.113,163.5107,92513.0
2021-12-17 13:50:00,168.55,168.67,168.49,168.58,100520.0,163.4913,163.6077,163.4331,163.5204,100520.0
2021-12-17 13:55:00,168.59,168.88,168.47,168.82,154339.0,163.5301,163.8114,163.4137,163.7532,154339.0
2021-12-17 14:00:00,168.85,168.88,168.45,168.5,130720.0,163.7823,163.8114,163.3943,163.4428,130720.0
2021-12-17 14:05:00,168.51,168.7,168.42,168.67,87809.0,163.4525,163.6368,163.3652,163.6077,87809.0
2021-12-17 14:10:00,168.67,168.89,168.57,168.58,116008.0,163.6077,163.8211,163.5107,163.5204,116008.0
2021-12-17 14:15:00,168.59,168.86,168.58,168.73,85824.0,163.5301,163.792,163.5204,163.6659,85824.0
2021-12-17 14:20:00,168.73,168.81,168.58,168.69,97590.0,163.6659,163.7435,163.5204,163.6271,97590.0
2021-12-17 14:25:00,168.69,168.69,168.05,168.18,155904.0,163.6271,163.6271,163.0063,163.1324,155904.0
2021-12-17 14:30:00,168.18,168.42,168.17,168.32,140736.0,163.1324,163.3652,163.1227,163.2682,140736.0
2021-12-17 14:35:00,168.31,168.41,168.17,168.37,268205.0,163.2585,163.3555,163.1227,163.3167,268205.0
2021-12-17 14:40:00,168.37,168.68,168.32,168.67,147180.0,163.3167,163.6174,163.2682,163.6077,147180.0
2021-12-17 14:45:00,168.66,168.99,168.63,168.74,190371.0,163.598,163.9181,163.5689,163.6756,190371.0
2021-12-17 14:50:00,168.74,168.81,168.33,168.34,381260.0,163.6756,163.7435,163.2779,163.2876,381260.0
2021-12-17 14:55:00,168.34,168.6,168.22,168.56,434223.0,163.2876,163.5398,163.1712,163.501,434223.0
2021-12-17 15:00:00,168.55,169.03,168.52,168.56,524463.0,163.4913,163.9569,163.4622,163.501,524463.0
2021-12-17 15:05:00,168.56,168.83,168.56,168.76,332632.0,163.501,163.7629,163.501,163.695,332632.0
2021-12-17 15:10:00,168.78,168.78,168.4,168.43,194011.0,163.7144,163.7144,163.3458,163.3749,194011.0
2021-12-17 15:15:00,168.44,168.63,168.14,168.4,201697.0,163.3846,163.5689,163.0936,163.3458,201697.0
2021-12-17 15:20:00,168.41,168.72,168.36,168.6,132830.0,163.3555,163.6562,163.307,163.5398,132830.0
2021-12-17 15:25:00,168.6,168.61,168.19,168.29,125436.0,163.5398,163.5495,163.1421,163.2391,125436.0
2021-12-17 15:30:00,168.29,168.34,167.67,167.86,349920.0,163.2391,163.2876,162.6377,162.822,349920.0
2021-12-17 15:35:00,167.86,168.05,167.7,167.99,202497.0,162.822,163.0063,162.6668,162.9481,202497.0
2021-12-17 15:40:00,168.0,168.35,167.88,168.12,312948.0,162.9578,163.2973,162.8414,163.0742,312948.0
2021-12-17 15:45:00,168.12,168.17,167.56,167.57,356633.0,163.0742,163.1227,162.531,162.5407,356633.0
2021-12-17 15:50:00,167.57,167.92,167.51,167.77,795889.0,162.5407,162.8802,162.4825,162.7347,795889.0
2021-12-17 15:55:00,167.79,168.29,167.76,167.84,970929.0,162.7541,163.2391,162.725,162.8026,970929.0
2021-12-20 09:30:00,165.0,165.69,164.77,165.54,459900.0,160.3539,161.0244,160.1303,160.8787,459900.0
2021-12-20 09:35:00,165.52,165.95,165.38,165.91,297381.0,160.8592,161.2771,160.7232,161.2382,297381.0
2021-12-20 09:40:00,165.88,166.02,165.0,165.82,339636.0,161.2091,161.3451,160.3539,161.1508,339636.0
2021-12-20 09:45:00,165.81,165.81,165.11,165.17,192897.0,161.1411,161.1411,160.4608,160.5191,192897.0
2021-12-20 09:50:00,165.14,165.75,165.1,165.74,258196.0,160.4899,161.0827,160.451,161.073,258196.0
2021-12-20 09:55:00,165.74,166.09,165.61,165.85,213903.0,161.073,161.4132,160.9467,161.1799,213903.0
2021-12-20 10:00:00,165.83,165.92,165.19,165.27,224108.0,161.1605,161.248,160.5385,160.6163,224108.0
2021-12-20 10:05:00,165.25,165.48,164.89,165.07,187447.0,160.5968,160.8203,160.247,160.4219,187447.0
2021-12-20 10:10:00,165.04,165.16,164.81,165.03,151409.0,160.3927,160.5094,160.1692,160.383,151409.0
2021-12-20 10:15:00,165.02,165.57,164.92,165.38,91931.0,160.3733,160.9078,160.2761,160.7232,91931.0
2021-12-20 10:20:00,165.37,165.58,165.01,165.05,117738.0,160.7134,160.9175,160.3636,160.4025,117738.0
2021-12-20 10:25:00,165.04,165.35,164.92,164.98,143447.0,160.3927,160.694,160.2761,160.3344,143447.0
2021-12-20 10:30:00,164.97,165.13,164.71,165.09,199158.0,160.3247,160.4802,160.072,160.4413,199158.0
2021-12-20 10:35:00,165.09,165.74,165.01,165.54,170116.0,160.4413,161.073,160.3636,160.8787,170116.0
2021-12-20 10:40:00,165.52,165.73,165.37,165.72,127944.0,160.8592,161.0633,160.7134,161.0536,127944.0
2021-12-20 10:45:00,165.73,165.77,165.32,165.35,142536.0,161.0633,161.1022,160.6649,160.694,142536.0
2021-12-20 10:50:00,165.38,165.47,165.1,165.19,103749.0,160.7232,160.8106,160.451,160.5385,103749.0
2021-12-20 10:55:00,165.2,165.36,164.83,164.97,109321.0,160.5482,160.7037,160.1887,160.3247,109321.0
2021-12-20 11:00:00,164.97,165.1,164.59,164.61,108126.0,160.3247,160.451,159.9554,159.9748,108126.0
2021-12-20 11:05:00,164.6,164.77,164.48,164.72,130770.0,159.9651,160.1303,159.8485,160.0817,130770.0
2021-12-20 11:10:00,164.71,164.88,164.57,164.65,99987.0,160.072,160.2372,159.936,160.0137,99987.0
2021-12-20 11:15:00,164.63,164.86,164.49,164.84,128504.0,159.9943,160.2178,159.8582,160.1984,128504.0
2021-12-20 11:20:00,164.83,165.0,164.69,164.96,215476.0,160.1887,160.3539,160.0526,160.315,215476.0
2021-12-20 11:25:00,164.96,164.99,164.59,164.68,143711.0,160.315,160.3441,159.9554,160.0429,143711.0
2021-12-20 11:30:00,164.68,164.91,164.36,164.55,203968.0,160.0429,160.2664,159.7319,159.9165,203968.0
2021-12-20 11:35:00,164.54,164.65,164.36,164.55,82906.0,159.9068,160.0137,159.7319,159.9165,82906.0
2021-12-20 11:40:00,164.55,164.7,164.39,164.65,84007.0,159.9165,160.0623,159.761,160.0137,84007.0
2021-12-20 11:45:00,164.64,164.66,164.4,164.62,73177.0,160.004,160.0234,159.7708,159.9846,73177.0
2021-12-20 11:50:00,164.63,165.18,164.63,165.12,164638.0,159.9943,160.5288,159.9943,160.4705,164638.0
2021-12-20 11:55:00,165.13,165.23,164.97,165.21,91535.0,160.4802,160.5774,160.3247,160.558,91535.0
2021-12-20 12:00:00,165.22,165.32,165.02,165.28,132595.0,160.5677,160.6649,160.3733,160.626,132595.0
2021-12-20 12:05:00,165.26,165.26,165.03,165.1,87509.0,160.6065,160.6065,160.383,160.451,87509.0
2021-12-20 12:10:00,165.1,165.22,164.88,164.94,65200.0,160.451,160.5677,160.2372,160.2956,65200.0
2021-12-20 12:15:00,164.95,165.57,164.92,165.53,91548.0,160.3053,160.9078,160.2761,160.8689,91548.0
2021-12-20 12:20:00,165.52,165.54,165.1,165.19,63383.0,160.8592,160.8787,160.451,160.5385,63383.0
2021-12-20 12:25:00,165.17,165.33,165.09,165.18,71288.0,160.5191,160.6746,160.4413,160.5288,71288.0
2021-12-20 12:30:00,165.17,165.18,164.75,164.78,87864.0,160.5191,160.5288,160.1109,160.1401,87864.0
2021-12-20 12:35:00,164.78,165.01,164.72,164.81,76194.0,160.1401,160.3636,160.0817,160.1692,76194.0
2021-12-20 12:40:00,164.82,164.91,164.76,164.76,79525.0,160.1789,160.2664,160.1206,160.1206,79525.0
2021-12-20 12:45:00,164.76,164.8,164.59,164.73,130249.0,160.1206,160.1595,159.9554,160.0915,130249.0
2021-12-20 12:50:00,164.72,164.9,164.59,164.85,79374.0,160.0817,160.2567,159.9554,160.2081,79374.0
2021-12-20 12:55:00,164.82,164.82,164.52,164.55,50514.0,160.1789,160.1789,159.8874,159.9165,50514.0
2021-12-20 13:00:00,164.55,164.6,164.4,164.43,82569.0,159.9165,159.9651,159.7708,159.7999,82569.0
2021-12-20 13:05:00,164.44,164.67,164.44,164.67,51296.0,159.8096,160.0332,159.8096,160.0332,51296.0
2021-12-20 13:10:00,164.67,164.86,164.55,164.82,74441.0,160.0332,160.2178,159.9165,160.1789,74441.0
2021-12-20 13:15:00,164.8,164.91,164.66,164.7,59421.0,160.1595,160.2664,160.0234,160.0623,59421.0
2021-12-20 13:20:00,164.67,164.8,164.59,164.7,111263.0,160.0332,160.1595,159.9554,160.0623,111263.0
2021-12-20 13:25:00,164.72,164.81,164.66,164.73,79530.0,160.0817,160.1692,160.0234,160.0915,79530.0
2021-12-20 13:30:00,164.73,164.9,164.53,164.55,141531.0,160.0915,160.2567,159.8971,159.9165,141531.0
2021-12-20 13:35:00,164.57,165.09,164.54,165.09,132359.0,159.936,160.4413,159.9068,160.4413,132359.0
2021-12-20 13:40:00,165.09,165.36,165.02,165.11,222801.0,160.4413,160.7037,160.3733,160.4608,222801.0
2021-12-20 13:45:00,165.09,165.18,165.01,165.09,96426.0,160.4413,160.5288,160.3636,160.4413,96426.0
2021-12-20 13:50:00,165.08,165.25,164.93,165.24,131665.0,160.4316,160.5968,160.2858,160.5871,131665.0
2021-12-20 13:55:00,165.24,165.41,165.06,165.14,137336.0,160.5871,160.7523,160.4122,160.4899,137336.0
2021-12-20 14:00:00,165.12,165.33,165.1,165.21,143530.0,160.4705,160.6746,160.451,160.558,143530.0
2021-12-20 14:05:00,165.22,165.55,165.22,165.51,112133.0,160.5677,160.8884,160.5677,160.8495,112133.0
2021-12-20 14:10:00,165.51,165.52,165.32,165.36,111249.0,160.8495,160.8592,160.6649,160.7037,111249.0
2021-12-20 14:15:00,165.37,165.63,165.37,165.6,118353.0,160.7134,160.9661,160.7134,160.937,118353.0
2021-12-20 14:20:00,165.59,165.62,165.29,165.31,122894.0,160.9273,160.9564,160.6357,160.6551,122894.0
2021-12-20 14:25:00,165.29,165.34,165.05,165.12,240354.0,160.6357,160.6843,160.4025,160.4705,240354.0
2021-12-20 14:30:00,165.11,165.14,164.92,164.99,262777.0,160.4608,160.4899,160.2761,160.3441,262777.0
2021-12-20 14:35:00,164.98,165.12,164.93,165.07,143129.0,160.3344,160.4705,160.2858,160.4219,143129.0
2021-12-20 14:40:00,165.07,165.18,164.96,165.14,169822.0,160.4219,160.5288,160.315,160.4899,169822.0
2021-12-20 14:45:00,165.13,165.2,165.01,165.14,128560.0,160.4802,160.5482,160.3636,160.4899,128560.0
2021-12-20 14:50:00,165.15,165.5,165.14,165.44,172107.0,160.4996,160.8398,160.4899,160.7815,172107.0
2021-12-20 14:55:00,165.44,165.58,165.2,165.25,245297.0,160.7815,160.9175,160.5482,160.5968,245297.0
2021-12-20 15:00:00,165.26,165.62,165.26,165.46,111767.0,160.6065,160.9564,160.6065,160.8009,111767.0
2021-12-20 15:05:00,165.47,165.58,165.32,165.45,136692.0,160.8106,160.9175,160.6649,160.7912,136692.0
2021-12-20 15:10:00,165.44,165.58,165.28,165.28,207266.0,160.7815,160.9175,160.626,160.626,207266.0
2021-12-20 15:15:00,165.28,165.71,165.26,165.54,263086.0,160.626,161.0439,160.6065,160.8787,263086.0
2021-12-20 15:20:00,165.53,165.8,165.38,165.44,234155.0,160.8689,161.1313,160.7232,160.7815,234155.0
2021-12-20 15:25:00,165.44,165.57,165.36,165.5,145164.0,160.7815,160.9078,160.7037,160.8398,145164.0
2021-12-20 15:30:00,165.49,165.49,165.01,165.07,258898.0,160.8301,160.8301,160.3636,160.4219,258898.0
2021-12-20 15:35:00,165.08,165.22,165.0,165.19,203970.0,160.4316,160.5677,160.3539,160.5385,203970.0
2021-12-20 15:40:00,165.2,165.45,165.16,165.16,248461.0,160.5482,160.7912,160.5094,160.5094,248461.0
2021-12-20 15:45:00,165.15,165.45,165.07,165.25,396604.0,160.4996,160.7912,160.4219,160.5968,396604.0
2021-12-20 15:50:00,165.25,165.75,165.25,165.34,827778.0,160.5968,161.0827,160.5968,160.6843,827778.0
2021-12-20 15:55:00,165.35,165.66,165.34,165.57,582000.0,160.694,160.9953,160.6843,160.9078,582000.0
2021-12-21 09:30:00,167.38,167.84,167.19,167.2,231706.0,162.6668,163.1139,162.4822,162.4919,231706.0
2021-12-21 09:35:00,167.22,167.57,166.91,167.39,117432.0,162.5114,162.8515,162.2101,162.6766,117432.0
2021-12-21 09:40:00,167.39,167.45,166.89,167.08,141276.0,162.6766,162.7349,162.1906,162.3753,141276.0
2021-12-21 09:45:00,167.06,167.06,166.64,166.67,106180.0,162.3559,162.3559,161.9477,161.9768,106180.0
2021-12-21 09:50:00,166.68,166.89,166.49,166.5,96918.0,161.9866,162.1906,161.8019,161.8116,96918.0
2021-12-21 09:55:00,166.5,166.79,166.48,166.55,86005.0,161.8116,162.0935,161.7922,161.8602,86005.0
2021-12-21 10:00:00,166.55,166.82,166.43,166.56,97627.0,161.8602,162.1226,161.7436,161.8699,97627.0
2021-12-21 10:05:00,166.57,166.83,166.38,166.39,79471.0,161.8797,162.1323,161.695,161.7047,79471.0
2021-12-21 10:10:00,166.42,166.56,166.29,166.48,73875.0,161.7339,161.8699,161.6075,161.7922,73875.0
2021-12-21 10:15:00,166.45,166.79,166.45,166.76,45504.0,161.763,162.0935,161.763,162.0643,45504.0
2021-12-21 10:20:00,166.78,166.84,166.18,166.19,68473.0,162.0837,162.1421,161.5006,161.5104,68473.0
2021-12-21 10:25:00,166.19,166.22,165.82,165.96,86674.0,161.5104,161.5395,161.1508,161.2868,86674.0
2021-12-21 10:30:00,165.99,166.17,165.87,165.87,88146.0,161.316,161.4909,161.1994,161.1994,88146.0
2021-12-21 10:35:00,165.88,166.13,165.79,166.0,73807.0,161.2091,161.452,161.1216,161.3257,73807.0
2021-12-21 10:40:00,165.99,166.16,165.94,166.11,66557.0,161.316,161.4812,161.2674,161.4326,66557.0
2021-12-21 10:45:00,166.1,166.28,165.84,166.09,59320.0,161.4229,161.5978,161.1702,161.4132,59320.0
2021-12-21 10:50:00,166.09,166.31,166.02,166.29,109504.0,161.4132,161.627,161.3451,161.6075,109504.0
2021-12-21 10:55:00,166.28,166.56,166.27,166.47,110669.0,161.5978,161.8699,161.5881,161.7825,110669.0
2021-12-21 11:00:00,166.48,166.75,166.4,166.74,79845.0,161.7922,162.0546,161.7144,162.0449,79845.0
2021-12-21 11:05:00,166.76,167.15,166.76,167.12,62841.0,162.0643,162.4433,162.0643,162.4142,62841.0
2021-12-21 11:10:00,167.13,167.16,167.0,167.16,143214.0,162.4239,162.453,162.2975,162.453,143214.0
2021-12-21 11:15:00,167.18,167.18,166.85,166.89,94043.0,162.4725,162.4725,162.1518,162.1906,94043.0
2021-12-21 11:20:00,166.9,167.02,166.79,166.82,87679.0,162.2004,162.317,162.0935,162.1226,87679.0
2021-12-21 11:25:00,166.84,166.95,166.78,166.91,77123.0,162.1421,162.249,162.0837,162.2101,77123.0
2021-12-21 11:30:00,166.92,167.1,166.9,167.01,52383.0,162.2198,162.3947,162.2004,162.3073,52383.0
2021-12-21 11:35:00,167.01,167.43,166.92,167.4,97739.0,162.3073,162.7154,162.2198,162.6863,97739.0
2021-12-21 11:40:00,167.42,167.76,167.38,167.7,74097.0,162.7057,163.0361,162.6668,162.9778,74097.0
2021-12-21 11:45:00,167.71,167.73,167.55,167.57,33780.0,162.9876,163.007,162.8321,162.8515,33780.0
2021-12-21 11:50:00,167.58,167.66,167.52,167.65,30786.0,162.8612,162.939,162.8029,162.9292,30786.0
2021-12-21 11:55:00,167.65,167.71,167.35,167.44,75747.0,162.9292,162.9876,162.6377,162.7252,75747.0
2021-12-21 12:00:00,167.46,167.62,167.35,167.42,67380.0,162.7446,162.9001,162.6377,162.7057,67380.0
2021-12-21 12:05:00,167.41,167.54,167.27,167.53,35078.0,162.696,162.8223,162.5599,162.8126,35078.0
2021-12-21 12:10:00,167.51,167.74,167.44,167.68,59305.0,162.7932,163.0167,162.7252,162.9584,59305.0
2021-12-21 12:15:00,167.68,167.82,167.61,167.82,57933.0,162.9584,163.0945,162.8904,163.0945,57933.0
2021-12-21 12:20:00,167.82,167.88,167.67,167.87,65337.0,163.0945,163.1528,162.9487,163.1431,65337.0
2021-12-21 12:25:00,167.85,168.13,167.81,168.11,96440.0,163.1236,163.3957,163.0847,163.3763,96440.0
2021-12-21 12:30:00,168.14,168.32,168.06,168.22,80300.0,163.4054,163.5804,163.3277,163.4832,80300.0
2021-12-21 12:35:00,168.23,168.32,168.05,168.13,103135.0,163.4929,163.5804,163.318,163.3957,103135.0
2021-12-21 12:40:00,168.13,168.16,168.06,168.1,71617.0,163.3957,163.4249,163.3277,163.3666,71617.0
2021-12-21 12:45:00,168.1,168.24,168.1,168.12,77209.0,163.3666,163.5026,163.3666,163.386,77209.0
2021-12-21 12:50:00,168.13,168.31,168.08,168.2,82375.0,163.3957,163.5707,163.3471,163.4638,82375.0
2021-12-21 12:55:00,168.17,168.38,168.14,168.35,54276.0,163.4346,163.6387,163.4054,163.6095,54276.0
2021-12-21 13:00:00,168.35,168.37,168.22,168.32,37369.0,163.6095,163.629,163.4832,163.5804,37369.0
2021-12-21 13:05:00,168.32,168.37,168.2,168.32,34867.0,163.5804,163.629,163.4638,163.5804,34867.0
2021-12-21 13:10:00,168.32,168.32,168.15,168.19,40614.0,163.5804,163.5804,163.4152,163.454,40614.0
2021-12-21 13:15:00,168.2,168.35,168.17,168.3,26851.0,163.4638,163.6095,163.4346,163.5609,26851.0
2021-12-21 13:20:00,168.29,168.53,168.28,168.53,46894.0,163.5512,163.7845,163.5415,163.7845,46894.0
2021-12-21 13:25:00,168.53,168.54,168.4,168.5,42120.0,163.7845,163.7942,163.6581,163.7553,42120.0
2021-12-21 13:30:00,168.51,168.64,168.51,168.64,50111.0,163.765,163.8914,163.765,163.8914,50111.0
2021-12-21 13:35:00,168.64,168.79,168.62,168.74,85452.0,163.8914,164.0371,163.8719,163.9886,85452.0
2021-12-21 13:40:00,168.74,168.93,168.71,168.87,66870.0,163.9886,164.1732,163.9594,164.1149,66870.0
2021-12-21 13:45:00,168.88,168.94,168.84,168.9,78218.0,164.1246,164.1829,164.0857,164.144,78218.0
2021-12-21 13:50:00,168.89,168.93,168.81,168.83,82353.0,164.1343,164.1732,164.0566,164.076,82353.0
2021-12-21 13:55:00,168.84,168.94,168.8,168.89,73170.0,164.0857,164.1829,164.0469,164.1343,73170.0
2021-12-21 14:00:00,168.9,169.14,168.86,169.09,164579.0,164.144,164.3773,164.1052,164.3287,164579.0
2021-12-21 14:05:00,169.09,169.13,169.03,169.09,77716.0,164.3287,164.3676,164.2704,164.3287,77716.0
2021-12-21 14:10:00,169.09,169.16,169.06,169.12,93618.0,164.3287,164.3967,164.2995,164.3579,93618.0
2021-12-21 14:15:00,169.12,169.21,169.06,169.21,112927.0,164.3579,164.4453,164.2995,164.4453,112927.0
2021-12-21 14:20:00,169.21,169.22,169.04,169.07,124121.0,164.4453,164.455,164.2801,164.3093,124121.0
2021-12-21 14:25:00,169.08,169.26,169.07,169.25,113385.0,164.319,164.4939,164.3093,164.4842,113385.0
2021-12-21 14:30:00,169.26,169.37,169.23,169.26,74760.0,164.4939,164.6008,164.4648,164.4939,74760.0
2021-12-21 14:35:00,169.26,169.28,169.08,169.09,60828.0,164.4939,164.5133,164.319,164.3287,60828.0
2021-12-21 14:40:00,169.11,169.3,169.11,169.11,76226.0,164.3481,164.5328,164.3481,164.3481,76226.0
2021-12-21 14:45:00,169.11,169.47,169.11,169.37,84169.0,164.3481,164.698,164.3481,164.6008,84169.0
2021-12-21 14:50:00,169.38,169.56,169.37,169.53,68873.0,164.6105,164.7855,164.6008,164.7563,68873.0
2021-12-21 14:55:00,169.52,169.73,169.51,169.72,115726.0,164.7466,164.9507,164.7369,164.941,115726.0
2021-12-21 15:00:00,169.72,169.76,169.65,169.7,85148.0,164.941,164.9798,164.8729,164.9215,85148.0
2021-12-21 15:05:00,169.69,169.7,169.47,169.47,81879.0,164.9118,164.9215,164.698,164.698,81879.0
2021-12-21 15:10:00,169.47,169.6,169.44,169.5,54871.0,164.698,164.8243,164.6688,164.7272,54871.0
2021-12-21 15:15:00,169.5,169.56,169.35,169.38,73478.0,164.7272,164.7855,164.5814,164.6105,73478.0
2021-12-21 15:20:00,169.38,169.39,169.16,169.18,85475.0,164.6105,164.6203,164.3967,164.4162,85475.0
2021-12-21 15:25:00,169.18,169.37,169.18,169.35,77849.0,164.4162,164.6008,164.4162,164.5814,77849.0
2021-12-21 15:30:00,169.34,169.5,169.3,169.38,99110.0,164.5717,164.7272,164.5328,164.6105,99110.0
2021-12-21 15:35:00,169.38,169.46,169.15,169.27,101070.0,164.6105,164.6883,164.387,164.5036,101070.0
2021-12-21 15:40:00,169.27,169.27,169.0,169.06,155284.0,164.5036,164.5036,164.2412,164.2995,155284.0
2021-12-21 15:45:00,169.06,169.12,168.94,169.08,154975.0,164.2995,164.3579,164.1829,164.319,154975.0
2021-12-21 15:50:00,169.09,169.78,169.07,169.71,274545.0,164.3287,164.9993,164.3093,164.9312,274545.0
2021-12-21 15:55:00,169.72,169.9,169.53,169.74,320278.0,164.941,165.1159,164.7563,164.9604,320278.0
2021-12-22 09:30:00,169.59,169.81,169.11,169.27,178263.0,164.8146,165.0284,164.3481,164.5036,178263.0
2021-12-22 09:35:00,169.29,169.64,169.25,169.41,208300.0,164.5231,164.8632,164.4842,164.6397,208300.0
2021-12-22 09:40:00,169.41,169.85,169.08,169.8,98356.0,164.6397,165.0673,164.319,165.0187,98356.0
2021-12-22 09:45:00,169.81,170.19,169.73,170.07,112432.0,165.0284,165.3977,164.9507,165.2811,112432.0
2021-12-22 09:50:00,170.11,170.17,169.81,170.13,81957.0,165.32,165.3783,165.0284,165.3394,81957.0
2021-12-22 09:55:00,170.11,170.29,169.67,169.79,106589.0,165.32,165.4949,164.8924,165.009,106589.0
2021-12-22 10:00:00,169.78,170.01,169.34,169.39,128265.0,164.9993,165.2228,164.5717,164.6203,128265.0
2021-12-22 10:05:00,169.39,169.62,169.19,169.61,64255.0,164.6203,164.8438,164.4259,164.8341,64255.0
2021-12-22 10:10:00,169.63,169.84,169.59,169.72,54406.0,164.8535,165.0576,164.8146,164.941,54406.0
2021-12-22 10:15:00,169.72,170.19,169.63,170.14,76649.0,164.941,165.3977,164.8535,165.3491,76649.0
2021-12-22 10:20:00,170.13,170.23,169.99,170.23,44150.0,165.3394,165.4366,165.2034,165.4366,44150.0
2021-12-22 10:25:00,170.22,170.28,169.89,169.92,74423.0,165.4269,165.4852,165.1062,165.1353,74423.0
2021-12-22 10:30:00,169.93,170.21,169.93,170.15,79880.0,165.145,165.4172,165.145,165.3588,79880.0
2021-12-22 10:35:00,170.15,170.63,170.0,170.57,139335.0,165.3588,165.8253,165.2131,165.767,139335.0
2021-12-22 10:40:00,170.6,170.72,170.52,170.56,54168.0,165.7962,165.9128,165.7184,165.7573,54168.0
2021-12-22 10:45:00,170.55,170.69,170.54,170.63,72081.0,165.7476,165.8836,165.7379,165.8253,72081.0
2021-12-22 10:50:00,170.64,170.88,170.62,170.8,141022.0,165.8351,166.0683,165.8156,165.9905,141022.0
2021-12-22 10:55:00,170.78,170.95,170.73,170.91,70477.0,165.9711,166.1363,165.9225,166.0974,70477.0
2021-12-22 11:00:00,170.92,170.93,170.77,170.78,50858.0,166.1072,166.1169,165.9614,165.9711,50858.0
2021-12-22 11:05:00,170.79,170.81,170.55,170.78,72569.0,165.9808,166.0003,165.7476,165.9711,72569.0
2021-12-22 11:10:00,170.77,170.99,170.75,170.99,41409.0,165.9614,166.1752,165.942,166.1752,41409.0
2021-12-22 11:15:00,170.98,171.09,170.96,171.01,66195.0,166.1655,166.2724,166.146,166.1946,66195.0
2021-12-22 11:20:00,171.03,171.13,170.92,170.97,55726.0,166.2141,166.3113,166.1072,166.1558,55726.0
2021-12-22 11:25:00,170.97,170.98,170.84,170.98,71219.0,166.1558,166.1655,166.0294,166.1655,71219.0
2021-12-22 11:30:00,170.99,171.11,170.89,171.09,57849.0,166.1752,166.2918,166.078,166.2724,57849.0
2021-12-22 11:35:00,171.08,171.12,170.97,171.09,62111.0,166.2627,166.3015,166.1558,166.2724,62111.0
2021-12-22 11:40:00,171.1,171.2,171.04,171.15,29468.0,166.2821,166.3793,166.2238,166.3307,29468.0
2021-12-22 11:45:00,171.16,171.17,170.89,170.97,53138.0,166.3404,166.3501,166.078,166.1558,53138.0
2021-12-22 11:50:00,170.98,171.1,170.97,171.1,40280.0,166.1655,166.2821,166.1558,166.2821,40280.0
2021-12-22 11:55:00,171.13,171.22,171.04,171.2,30980.0,166.3113,166.3987,166.2238,166.3793,30980.0
2021-12-22 12:00:00,171.21,171.32,171.08,171.28,33869.0,166.389,166.4959,166.2627,166.457,33869.0
2021-12-22 12:05:00,171.28,171.33,171.24,171.26,30136.0,166.457,166.5056,166.4182,166.4376,30136.0
2021-12-22 12:10:00,171.25,171.26,171.02,171.18,38646.0,166.4279,166.4376,166.2044,166.3598,38646.0
2021-12-22 12:15:00,171.19,171.19,171.01,171.14,39220.0,166.3696,166.3696,166.1946,166.321,39220.0
2021-12-22 12:20:00,171.12,171.16,170.91,170.91,33355.0,166.3015,166.3404,166.0974,166.0974,33355.0
2021-12-22 12:25:00,170.91,171.2,170.9,171.15,57098.0,166.0974,166.3793,166.0877,166.3307,57098.0
2021-12-22 12:30:00,171.15,171.21,171.13,171.21,20134.0,166.3307,166.389,166.3113,166.389,20134.0
2021-12-22 12:35:00,171.2,171.2,170.97,171.04,38776.0,166.3793,166.3793,166.1558,166.2238,38776.0
2021-12-22 12:40:00,171.06,171.11,170.96,171.06,20212.0,166.2432,166.2918,166.146,166.2432,20212.0
2021-12-22 12:45:00,171.06,171.12,171.02,171.12,13623.0,166.2432,166.3015,166.2044,166.3015,13623.0
2021-12-22 12:50:00,171.12,171.26,171.11,171.22,24933.0,166.3015,166.4376,166.2918,166.3987,24933.0
2021-12-22 12:55:00,171.22,171.33,171.2,171.31,44696.0,166.3987,166.5056,166.3793,166.4862,44696.0
2021-12-22 13:00:00,171.31,171.4,171.14,171.38,26022.0,166.4862,166.5737,166.321,166.5542,26022.0
2021-12-22 13:05:00,171.37,171.4,171.24,171.33,28718.0,166.5445,166.5737,166.4182,166.5056,28718.0
2021-12-22 13:10:00,171.34,171.35,171.18,171.25,30812.0,166.5153,166.5251,166.3598,166.4279,30812.0
2021-12-22 13:15:00,171.26,171.33,171.2,171.26,39031.0,166.4376,166.5056,166.3793,166.4376,39031.0
2021-12-22 13:20:00,171.26,171.27,171.07,171.08,46653.0,166.4376,166.4473,166.2529,166.2627,46653.0
2021-12-22 13:25:00,171.08,171.13,170.93,170.95,36702.0,166.2627,166.3113,166.1169,166.1363,36702.0
2021-12-22 13:30:00,170.95,171.16,170.95,171.16,37312.0,166.1363,166.3404,166.1363,166.3404,37312.0
2021-12-22 13:35:00,171.16,171.16,170.73,170.76,79436.0,166.3404,166.3404,165.9225,165.9517,79436.0
2021-12-22 13:40:00,170.77,170.81,170.62,170.76,60356.0,165.9614,166.0003,165.8156,165.9517,60356.0
2021-12-22 13:45:00,170.74,170.9,170.73,170.79,50369.0,165.9322,166.0877,165.9225,165.9808,50369.0
2021-12-22 13:50:00,170.8,170.89,170.76,170.88,38333.0,165.9905,166.078,165.9517,166.0683,38333.0
2021-12-22 13:55:00,170.86,170.94,170.79,170.82,41698.0,166.0489,166.1266,165.9808,166.01,41698.0
2021-12-22 14:00:00,170.81,170.82,170.64,170.81,72349.0,166.0003,166.01,165.8351,166.0003,72349.0
2021-12-22 14:05:00,170.82,170.85,170.66,170.7,42704.0,166.01,166.0391,165.8545,165.8934,42704.0
2021-12-22 14:10:00,170.7,170.79,170.64,170.78,49992.0,165.8934,165.9808,165.8351,165.9711,49992.0
2021-12-22 14:15:00,170.79,170.86,170.76,170.8,48033.0,165.9808,166.0489,165.9517,165.9905,48033.0
2021-12-22 14:20:00,170.79,170.9,170.77,170.8,48204.0,165.9808,166.0877,165.9614,165.9905,48204.0
2021-12-22 14:25:00,170.81,170.86,170.48,170.56,100048.0,166.0003,166.0489,165.6796,165.7573,100048.0
2021-12-22 14:30:00,170.58,170.86,170.58,170.78,100807.0,165.7767,166.0489,165.7767,165.9711,100807.0
2021-12-22 14:35:00,170.78,171.03,170.72,171.02,54449.0,165.9711,166.2141,165.9128,166.2044,54449.0
2021-12-22 14:40:00,171.01,171.04,170.95,171.02,67409.0,166.1946,166.2238,166.1363,166.2044,67409.0
2021-12-22 14:45:00,171.03,171.06,170.97,171.04,31130.0,166.2141,166.2432,166.1558,166.2238,31130.0
2021-12-22 14:50:00,171.03,171.13,171.02,171.13,61184.0,166.2141,166.3113,166.2044,166.3113,61184.0
2021-12-22 14:55:00,171.13,171.26,171.12,171.24,58521.0,166.3113,166.4376,166.3015,166.4182,58521.0
2021-12-22 15:00:00,171.26,171.28,171.19,171.23,56584.0,166.4376,166.457,166.3696,166.4084,56584.0
2021-12-22 15:05:00,171.24,171.35,171.18,171.32,44905.0,166.4182,166.5251,166.3598,166.4959,44905.0
2021-12-22 15:10:00,171.32,171.41,171.3,171.39,64662.0,166.4959,166.5834,166.4765,166.5639,64662.0
2021-12-22 15:15:00,171.4,171.44,171.18,171.22,45397.0,166.5737,166.6125,166.3598,166.3987,45397.0
2021-12-22 15:20:00,171.22,171.39,171.13,171.37,61150.0,166.3987,166.5639,166.3113,166.5445,61150.0
2021-12-22 15:25:00,171.38,171.42,171.34,171.37,46658.0,166.5542,166.5931,166.5153,166.5445,46658.0
2021-12-22 15:30:00,171.37,171.4,171.18,171.25,94282.0,166.5445,166.5737,166.3598,166.4279,94282.0
2021-12-22 15:35:00,171.24,171.46,171.24,171.46,86610.0,166.4182,166.632,166.4182,166.632,86610.0
2021-12-22 15:40:00,171.44,171.46,171.37,171.46,51842.0,166.6125,166.632,166.5445,166.632,51842.0
2021-12-22 15:45:00,171.45,171.54,171.3,171.41,261845.0,166.6222,166.7097,166.4765,166.5834,261845.0
2021-12-22 15:50:00,171.43,171.83,171.36,171.8,294224.0,166.6028,166.9915,166.5348,166.9624,294224.0
2021-12-22 15:55:00,171.8,172.1,171.79,171.98,273649.0,166.9624,167.2539,166.9527,167.1373,273649.0
2021-12-23 09:30:00,172.26,172.69,172.19,172.61,145376.0,167.4094,167.8273,167.3414,167.7496,145376.0
2021-12-23 09:35:00,172.62,172.98,172.49,172.82,119266.0,167.7593,168.1092,167.633,167.9537,119266.0
2021-12-23 09:40:00,172.82,172.83,172.47,172.66,75770.0,167.9537,167.9634,167.6135,167.7982,75770.0
2021-12-23 09:45:00,172.67,172.77,172.4,172.6,66582.0,167.8079,167.9051,167.5455,167.7399,66582.0
2021-12-23 09:50:00,172.6,172.86,172.57,172.61,81265.0,167.7399,167.9925,167.7107,167.7496,81265.0
2021-12-23 09:55:00,172.61,172.95,172.47,172.89,85978.0,167.7496,168.08,167.6135,168.0217,85978.0
2021-12-23 10:00:00,172.9,173.1,172.84,172.87,128340.0,168.0314,168.2258,167.9731,168.0023,128340.0
2021-12-23 10:05:00,172.88,173.07,172.79,172.98,89573.0,168.012,168.1966,167.9245,168.1092,89573.0
2021-12-23 10:10:00,173.01,173.33,172.99,173.27,115345.0,168.1383,168.4493,168.1189,168.391,115345.0
2021-12-23 10:15:00,173.27,173.32,173.08,173.22,81740.0,168.391,168.4396,168.2063,168.3424,81740.0
2021-12-23 10:20:00,173.23,173.27,173.13,173.26,41182.0,168.3521,168.391,168.2549,168.3813,41182.0
2021-12-23 10:25:00,173.28,173.31,173.06,173.21,51199.0,168.4007,168.4299,168.1869,168.3327,51199.0
2021-12-23 10:30:00,173.22,173.32,172.99,173.13,61837.0,168.3424,168.4396,168.1189,168.2549,61837.0
2021-12-23 10:35:00,173.13,173.2,173.03,173.07,35818.0,168.2549,168.323,168.1578,168.1966,35818.0
2021-12-23 10:40:00,173.07,173.23,173.05,173.07,31604.0,168.1966,168.3521,168.1772,168.1966,31604.0
2021-12-23 10:45:00,173.06,173.13,173.02,173.11,29984.0,168.1869,168.2549,168.148,168.2355,29984.0
2021-12-23 10:50:00,173.1,173.15,173.04,173.13,44831.0,168.2258,168.2744,168.1675,168.2549,44831.0
2021-12-23 10:55:00,173.13,173.28,173.13,173.26,56427.0,168.2549,168.4007,168.2549,168.3813,56427.0
2021-12-23 11:00:00,173.27,173.31,173.15,173.2,47720.0,168.391,168.4299,168.2744,168.323,47720.0
2021-12-23 11:05:00,173.2,173.29,173.18,173.25,42147.0,168.323,168.4104,168.3035,168.3716,42147.0
2021-12-23 11:10:00,173.25,173.36,173.18,173.19,65947.0,168.3716,168.4785,168.3035,168.3132,65947.0
2021-12-23 11:15:00,173.2,173.32,173.19,173.32,49875.0,168.323,168.4396,168.3132,168.4396,49875.0
2021-12-23 11:20:00,173.31,173.31,173.17,173.2,41985.0,168.4299,168.4299,168.2938,168.323,41985.0
2021-12-23 11:25:00,173.21,173.24,173.05,173.09,37387.0,168.3327,168.3618,168.1772,168.2161,37387.0
2021-12-23 11:30:00,173.1,173.29,173.1,173.27,27816.0,168.2258,168.4104,168.2258,168.391,27816.0
2021-12-23 11:35:00,173.3,173.33,173.28,173.31,22678.0,168.4202,168.4493,168.4007,168.4299,22678.0
2021-12-23 11:40:00,173.3,173.3,173.18,173.27,25766.0,168.4202,168.4202,168.3035,168.391,25766.0
2021-12-23 11:45:00,173.27,173.32,173.2,173.22,32239.0,168.391,168.4396,168.323,168.3424,32239.0
2021-12-23 11:50:00,173.21,173.3,173.18,173.24,22351.0,168.3327,168.4202,168.3035,168.3618,22351.0
2021-12-23 11:55:00,173.24,173.29,173.15,173.29,23835.0,168.3618,168.4104,168.2744,168.4104,23835.0
2021-12-23 12:00:00,173.28,173.28,173.15,173.16,36510.0,168.4007,168.4007,168.2744,168.2841,36510.0
2021-12-23 12:05:00,173.17,173.2,173.12,173.14,27157.0,168.2938,168.323,168.2452,168.2647,27157.0
2021-12-23 12:10:00,173.14,173.2,173.11,173.14,35180.0,168.2647,168.323,168.2355,168.2647,35180.0
2021-12-23 12:15:00,173.13,173.16,172.99,173.06,50629.0,168.2549,168.2841,168.1189,168.1869,50629.0
2021-12-23 12:20:00,173.06,173.08,173.0,173.03,30186.0,168.1869,168.2063,168.1286,168.1578,30186.0
2021-12-23 12:25:00,173.03,173.08,172.99,172.99,41622.0,168.1578,168.2063,168.1189,168.1189,41622.0
2021-12-23 12:30:00,173.0,173.06,172.96,173.01,24302.0,168.1286,168.1869,168.0897,168.1383,24302.0
2021-12-23 12:35:00,173.01,173.06,172.99,173.04,29305.0,168.1383,168.1869,168.1189,168.1675,29305.0
2021-12-23 12:40:00,173.03,173.17,173.03,173.13,40661.0,168.1578,168.2938,168.1578,168.2549,40661.0
2021-12-23 12:45:00,173.14,173.18,173.09,173.14,15340.0,168.2647,168.3035,168.2161,168.2647,15340.0
2021-12-23 12:50:00,173.13,173.19,173.06,173.11,17012.0,168.2549,168.3132,168.1869,168.2355,17012.0
2021-12-23 12:55:00,173.1,173.19,173.1,173.18,20769.0,168.2258,168.3132,168.2258,168.3035,20769.0
2021-12-23 13:00:00,173.2,173.24,173.14,173.15,34382.0,168.323,168.3618,168.2647,168.2744,34382.0
2021-12-23 13:05:00,173.14,173.21,173.14,173.15,16503.0,168.2647,168.3327,168.2647,168.2744,16503.0
2021-12-23 13:10:00,173.15,173.16,172.93,173.0,31413.0,168.2744,168.2841,168.0606,168.1286,31413.0
2021-12-23 13:15:00,173.01,173.06,172.97,173.01,17322.0,168.1383,168.1869,168.0994,168.1383,17322.0
2021-12-23 13:20:00,173.0,173.04,173.0,173.02,13350.0,168.1286,168.1675,168.1286,168.148,13350.0
2021-12-23 13:25:00,173.02,173.21,172.99,173.19,31041.0,168.148,168.3327,168.1189,168.3132,31041.0
2021-12-23 13:30:00,173.19,173.22,173.14,173.16,16471.0,168.3132,168.3424,168.2647,168.2841,16471.0
2021-12-23 13:35:00,173.17,173.18,173.09,173.11,15450.0,168.2938,168.3035,168.2161,168.2355,15450.0
2021-12-23 13:40:00,173.11,173.16,173.07,173.13,13285.0,168.2355,168.2841,168.1966,168.2549,13285.0
2021-12-23 13:45:00,173.12,173.17,173.12,173.17,24371.0,168.2452,168.2938,168.2452,168.2938,24371.0
2021-12-23 13:50:00,173.18,173.23,173.18,173.23,19648.0,168.3035,168.3521,168.3035,168.3521,19648.0
2021-12-23 13:55:00,173.24,173.26,173.19,173.2,17998.0,168.3618,168.3813,168.3132,168.323,17998.0
2021-12-23 14:00:00,173.21,173.3,173.21,173.26,21379.0,168.3327,168.4202,168.3327,168.3813,21379.0
2021-12-23 14:05:00,173.27,173.28,173.17,173.18,23093.0,168.391,168.4007,168.2938,168.3035,23093.0
2021-12-23 14:10:00,173.19,173.24,173.15,173.22,19930.0,168.3132,168.3618,168.2744,168.3424,19930.0
2021-12-23 14:15:00,173.22,173.28,173.09,173.23,27732.0,168.3424,168.4007,168.2161,168.3521,27732.0
2021-12-23 14:20:00,173.23,173.31,173.23,173.31,22725.0,168.3521,168.4299,168.3521,168.4299,22725.0
2021-12-23 14:25:00,173.32,173.34,173.24,173.26,33280.0,168.4396,168.459,168.3618,168.3813,33280.0
2021-12-23 14:30:00,173.26,173.3,173.19,173.25,29670.0,168.3813,168.4202,168.3132,168.3716,29670.0
2021-12-23 14:35:00,173.23,173.26,173.21,173.22,17516.0,168.3521,168.3813,168.3327,168.3424,17516.0
2021-12-23 14:40:00,173.21,173.34,173.21,173.34,17441.0,168.3327,168.459,168.3327,168.459,17441.0
2021-12-23 14:45:00,173.34,173.38,173.31,173.36,23883.0,168.459,168.4979,168.4299,168.4785,23883.0
2021-12-23 14:50:00,173.38,173.47,173.36,173.46,36793.0,168.4979,168.5854,168.4785,168.5756,36793.0
2021-12-23 14:55:00,173.44,173.47,173.39,173.39,30077.0,168.5562,168.5854,168.5076,168.5076,30077.0
2021-12-23 15:00:00,173.39,173.4,173.09,173.14,49619.0,168.5076,168.5173,168.2161,168.2647,49619.0
2021-12-23 15:05:00,173.15,173.29,173.14,173.26,48252.0,168.2744,168.4104,168.2647,168.3813,48252.0
2021-12-23 15:10:00,173.25,173.32,173.22,173.32,60085.0,168.3716,168.4396,168.3424,168.4396,60085.0
2021-12-23 15:15:00,173.32,173.42,173.32,173.37,84877.0,168.4396,168.5368,168.4396,168.4882,84877.0
2021-12-23 15:20:00,173.37,173.44,173.3,173.3,52366.0,168.4882,168.5562,168.4202,168.4202,52366.0
2021-12-23 15:25:00,173.29,173.33,173.24,173.25,80336.0,168.4104,168.4493,168.3618,168.3716,80336.0
2021-12-23 15:30:00,173.24,173.28,173.04,173.08,72901.0,168.3618,168.4007,168.1675,168.2063,72901.0
2021-12-23 15:35:00,173.08,173.26,173.06,173.25,79753.0,168.2063,168.3813,168.1869,168.3716,79753.0
2021-12-23 15:40:00,173.23,173.41,173.23,173.4,60327.0,168.3521,168.5271,168.3521,168.5173,60327.0
2021-12-23 15:45:00,173.4,173.56,173.39,173.5,285382.0,168.5173,168.6728,168.5076,168.6145,285382.0
2021-12-23 15:50:00,173.51,173.63,173.46,173.48,227115.0,168.6242,168.7409,168.5756,168.5951,227115.0
2021-12-23 15:55:00,173.48,173.48,172.87,172.93,227385.0,168.5951,168.5951,168.0023,168.0606,227385.0
2021-12-27 09:30:00,173.6,174.3,173.59,174.26,154319.0,168.7117,169.392,168.702,169.3531,154319.0
2021-12-27 09:35:00,174.28,174.58,174.2,174.4,144922.0,169.3726,169.6641,169.2948,169.4892,144922.0
2021-12-27 09:40:00,174.46,174.54,174.29,174.42,89857.0,169.5475,169.6252,169.3823,169.5086,89857.0
2021-12-27 09:45:00,174.42,174.53,174.22,174.35,88339.0,169.5086,169.6155,169.3142,169.4406,88339.0
2021-12-27 09:50:00,174.35,174.52,174.22,174.35,66405.0,169.4406,169.6058,169.3142,169.4406,66405.0
2021-12-27 09:55:00,174.35,174.57,174.33,174.56,77129.0,169.4406,169.6544,169.4211,169.6447,77129.0
2021-12-27 10:00:00,174.57,174.93,174.5,174.9,67869.0,169.6544,170.0043,169.5864,169.9751,67869.0
2021-12-27 10:05:00,174.9,175.02,174.84,174.99,58791.0,169.9751,170.0917,169.9168,170.0626,58791.0
2021-12-27 10:10:00,175.0,175.04,174.84,174.96,53625.0,170.0723,170.1112,169.9168,170.0334,53625.0
2021-12-27 10:15:00,174.96,175.03,174.85,174.97,49688.0,170.0334,170.1014,169.9265,170.0431,49688.0
2021-12-27 10:20:00,174.99,175.05,174.88,174.99,52702.0,170.0626,170.1209,169.9557,170.0626,52702.0
2021-12-27 10:25:00,174.99,175.19,174.91,175.19,65774.0,170.0626,170.2569,169.9848,170.2569,65774.0
2021-12-27 10:30:00,175.21,175.29,175.05,175.28,82741.0,170.2764,170.3541,170.1209,170.3444,82741.0
2021-12-27 10:35:00,175.29,175.37,175.19,175.37,48760.0,170.3541,170.4319,170.2569,170.4319,48760.0
2021-12-27 10:40:00,175.38,175.38,175.23,175.32,37909.0,170.4416,170.4416,170.2958,170.3833,37909.0
2021-12-27 10:45:00,175.33,175.4,175.23,175.34,87335.0,170.393,170.461,170.2958,170.4027,87335.0
2021-12-27 10:50:00,175.34,175.38,175.27,175.31,93620.0,170.4027,170.4416,170.3347,170.3736,93620.0
2021-12-27 10:55:00,175.31,175.42,175.29,175.41,139920.0,170.3736,170.4805,170.3541,170.4707,139920.0
2021-12-27 11:00:00,175.41,175.48,175.31,175.47,57994.0,170.4707,170.5388,170.3736,170.529,57994.0
2021-12-27 11:05:00,175.46,175.46,175.3,175.39,33006.0,170.5193,170.5193,170.3638,170.4513,33006.0
2021-12-27 11:10:00,175.41,175.66,175.4,175.59,98620.0,170.4707,170.7137,170.461,170.6457,98620.0
2021-12-27 11:15:00,175.58,175.62,175.26,175.3,65655.0,170.6359,170.6748,170.325,170.3638,65655.0
2021-12-27 11:20:00,175.3,175.36,175.15,175.32,58260.0,170.3638,170.4221,170.2181,170.3833,58260.0
2021-12-27 11:25:00,175.33,175.5,175.3,175.46,56741.0,170.393,170.5582,170.3638,170.5193,56741.0
2021-12-27 11:30:00,175.45,175.45,175.33,175.37,56222.0,170.5096,170.5096,170.393,170.4319,56222.0
2021-12-27 11:35:00,175.37,175.56,175.29,175.5,71268.0,170.4319,170.6165,170.3541,170.5582,71268.0
2021-12-27 11:40:00,175.49,175.53,175.44,175.5,43352.0,170.5485,170.5874,170.4999,170.5582,43352.0
2021-12-27 11:45:00,175.5,175.51,175.35,175.35,46828.0,170.5582,170.5679,170.4124,170.4124,46828.0
2021-12-27 11:50:00,175.35,175.43,175.32,175.4,35110.0,170.4124,170.4902,170.3833,170.461,35110.0
2021-12-27 11:55:00,175.39,175.5,175.38,175.5,41504.0,170.4513,170.5582,170.4416,170.5582,41504.0
2021-12-27 12:00:00,175.49,175.64,175.47,175.57,59072.0,170.5485,170.6943,170.529,170.6262,59072.0
2021-12-27 12:05:00,175.58,175.66,175.56,175.66,42074.0,170.6359,170.7137,170.6165,170.7137,42074.0
2021-12-27 12:10:00,175.66,175.68,175.6,175.67,28900.0,170.7137,170.7331,170.6554,170.7234,28900.0
2021-12-27 12:15:00,175.68,175.7,175.65,175.67,41611.0,170.7331,170.7526,170.704,170.7234,41611.0
2021-12-27 12:20:00,175.67,175.78,175.65,175.77,29102.0,170.7234,170.8303,170.704,170.8206,29102.0
2021-12-27 12:25:00,175.77,175.84,175.76,175.83,23729.0,170.8206,170.8886,170.8109,170.8789,23729.0
2021-12-27 12:30:00,175.83,175.89,175.71,175.79,36547.0,170.8789,170.9372,170.7623,170.84,36547.0
2021-12-27 12:35:00,175.78,175.79,175.73,175.79,22337.0,170.8303,170.84,170.7817,170.84,22337.0
2021-12-27 12:40:00,175.79,175.79,175.67,175.73,32999.0,170.84,170.84,170.7234,170.7817,32999.0
2021-12-27 12:45:00,175.73,175.77,175.68,175.75,28990.0,170.7817,170.8206,170.7331,170.8012,28990.0
2021-12-27 12:50:00,175.74,175.81,175.74,175.77,47995.0,170.7914,170.8595,170.7914,170.8206,47995.0
2021-12-27 12:55:00,175.77,175.83,175.75,175.82,29153.0,170.8206,170.8789,170.8012,170.8692,29153.0
2021-12-27 13:00:00,175.81,175.81,175.73,175.79,22839.0,170.8595,170.8595,170.7817,170.84,22839.0
2021-12-27 13:05:00,175.8,175.83,175.76,175.81,24328.0,170.8498,170.8789,170.8109,170.8595,24328.0
2021-12-27 13:10:00,175.82,175.9,175.77,175.89,23916.0,170.8692,170.9469,170.8206,170.9372,23916.0
2021-12-27 13:15:00,175.91,175.92,175.84,175.85,34794.0,170.9567,170.9664,170.8886,170.8983,34794.0
2021-12-27 13:20:00,175.86,175.96,175.84,175.94,24650.0,170.9081,171.0052,170.8886,170.9858,24650.0
2021-12-27 13:25:00,175.93,176.03,175.92,175.96,35954.0,170.9761,171.0733,170.9664,171.0052,35954.0
2021-12-27 13:30:00,175.96,175.99,175.91,175.95,54571.0,171.0052,171.0344,170.9567,170.9955,54571.0
2021-12-27 13:35:00,175.97,176.1,175.97,176.08,19808.0,171.015,171.1413,171.015,171.1219,19808.0
2021-12-27 13:40:00,176.09,176.09,175.98,176.02,41021.0,171.1316,171.1316,171.0247,171.0636,41021.0
2021-12-27 13:45:00,176.01,176.04,175.99,176.02,22801.0,171.0538,171.083,171.0344,171.0636,22801.0
2021-12-27 13:50:00,176.02,176.06,176.0,176.03,24244.0,171.0636,171.1024,171.0441,171.0733,24244.0
2021-12-27 13:55:00,176.03,176.15,176.01,176.15,39508.0,171.0733,171.1899,171.0538,171.1899,39508.0
2021-12-27 14:00:00,176.14,176.14,176.03,176.13,45706.0,171.1802,171.1802,171.0733,171.1705,45706.0
2021-12-27 14:05:00,176.14,176.17,176.09,176.17,31796.0,171.1802,171.2093,171.1316,171.2093,31796.0
2021-12-27 14:10:00,176.17,176.23,176.16,176.23,26030.0,171.2093,171.2676,171.1996,171.2676,26030.0
2021-12-27 14:15:00,176.23,176.28,176.21,176.25,30292.0,171.2676,171.3162,171.2482,171.2871,30292.0
2021-12-27 14:20:00,176.24,176.34,176.2,176.31,51689.0,171.2774,171.3745,171.2385,171.3454,51689.0
2021-12-27 14:25:00,176.31,176.37,176.3,176.37,33040.0,171.3454,171.4037,171.3357,171.4037,33040.0
2021-12-27 14:30:00,176.36,176.36,176.3,176.34,58142.0,171.394,171.394,171.3357,171.3745,58142.0
2021-12-27 14:35:00,176.34,176.38,176.28,176.28,47765.0,171.3745,171.4134,171.3162,171.3162,47765.0
2021-12-27 14:40:00,176.29,176.34,176.16,176.17,41237.0,171.326,171.3745,171.1996,171.2093,41237.0
2021-12-27 14:45:00,176.17,176.21,176.08,176.15,67435.0,171.2093,171.2482,171.1219,171.1899,67435.0
2021-12-27 14:50:00,176.15,176.16,176.04,176.07,29609.0,171.1899,171.1996,171.083,171.1122,29609.0
2021-12-27 14:55:00,176.07,176.14,176.04,176.13,28934.0,171.1122,171.1802,171.083,171.1705,28934.0
2021-12-27 15:00:00,176.12,176.13,176.01,176.07,35432.0,171.1607,171.1705,171.0538,171.1122,35432.0
2021-12-27 15:05:00,176.06,176.1,175.99,176.09,304045.0,171.1024,171.1413,171.0344,171.1316,304045.0
2021-12-27 15:10:00,176.08,176.1,176.01,176.1,54701.0,171.1219,171.1413,171.0538,171.1413,54701.0
2021-12-27 15:15:00,176.1,176.1,175.97,176.03,63909.0,171.1413,171.1413,171.015,171.0733,63909.0
2021-12-27 15:20:00,176.03,176.07,175.95,176.05,105299.0,171.0733,171.1122,170.9955,171.0927,105299.0
2021-12-27 15:25:00,176.06,176.26,176.06,176.25,80912.0,171.1024,171.2968,171.1024,171.2871,80912.0
2021-12-27 15:30:00,176.25,176.31,176.22,176.25,161956.0,171.2871,171.3454,171.2579,171.2871,161956.0
2021-12-27 15:35:00,176.26,176.29,176.19,176.22,120147.0,171.2968,171.326,171.2288,171.2579,120147.0
2021-12-27 15:40:00,176.22,176.41,176.16,176.41,128311.0,171.2579,171.4426,171.1996,171.4426,128311.0
2021-12-27 15:45:00,176.41,176.47,176.36,176.41,174972.0,171.4426,171.5009,171.394,171.4426,174972.0
2021-12-27 15:50:00,176.41,176.57,176.36,176.55,330367.0,171.4426,171.5981,171.394,171.5786,330367.0
2021-12-27 15:55:00,176.56,176.69,176.49,176.68,330719.0,171.5884,171.7147,171.5203,171.705,330719.0
2021-12-28 09:30:00,176.98,177.04,176.24,176.35,251625.0,171.9965,172.0548,171.2774,171.3843,251625.0
2021-12-28 09:35:00,176.36,176.4,175.8,175.88,148072.0,171.394,171.4329,170.8498,170.9275,148072.0
2021-12-28 09:40:00,175.87,176.32,175.87,176.24,88553.0,170.9178,171.3551,170.9178,171.2774,88553.0
2021-12-28 09:45:00,176.19,176.39,176.08,176.27,143557.0,171.2288,171.4231,171.1219,171.3065,143557.0
2021-12-28 09:50:00,176.26,176.6,176.18,176.55,75707.0,171.2968,171.6272,171.2191,171.5786,75707.0
2021-12-28 09:55:00,176.53,176.84,176.48,176.6,67272.0,171.5592,171.8605,171.5106,171.6272,67272.0
2021-12-28 10:00:00,176.59,176.68,176.43,176.6,64063.0,171.6175,171.705,171.462,171.6272,64063.0
2021-12-28 10:05:00,176.6,176.62,175.92,175.93,115020.0,171.6272,171.6467,170.9664,170.9761,115020.0
2021-12-28 10:10:00,175.89,176.08,175.74,175.8,70295.0,170.9372,171.1219,170.7914,170.8498,70295.0
2021-12-28 10:15:00,175.79,175.98,175.49,175.49,75060.0,170.84,171.0247,170.5485,170.5485,75060.0
2021-12-28 10:20:00,175.51,176.01,175.51,175.97,42458.0,170.5679,171.0538,170.5679,171.015,42458.0
2021-12-28 10:25:00,175.96,176.15,175.88,176.1,57821.0,171.0052,171.1899,170.9275,171.1413,57821.0
2021-12-28 10:30:00,176.1,176.29,175.97,176.29,41486.0,171.1413,171.326,171.015,171.326,41486.0
2021-12-28 10:35:00,176.29,176.47,176.27,176.31,61240.0,171.326,171.5009,171.3065,171.3454,61240.0
2021-12-28 10:40:00,176.32,176.42,176.06,176.16,77447.0,171.3551,171.4523,171.1024,171.1996,77447.0
2021-12-28 10:45:00,176.15,176.3,176.06,176.19,85644.0,171.1899,171.3357,171.1024,171.2288,85644.0
2021-12-28 10:50:00,176.19,176.32,176.07,176.13,45809.0,171.2288,171.3551,171.1122,171.1705,45809.0
2021-12-28 10:55:00,176.11,176.26,176.11,176.19,28114.0,171.151,171.2968,171.151,171.2288,28114.0
2021-12-28 11:00:00,176.21,176.52,176.18,176.5,62633.0,171.2482,171.5495,171.2191,171.53,62633.0
2021-12-28 11:05:00,176.52,176.56,176.26,176.27,39464.0,171.5495,171.5884,171.2968,171.3065,39464.0
2021-12-28 11:10:00,176.28,176.33,176.21,176.22,40928.0,171.3162,171.3648,171.2482,171.2579,40928.0
2021-12-28 11:15:00,176.23,176.24,175.98,175.99,49650.0,171.2676,171.2774,171.0247,171.0344,49650.0
2021-12-28 11:20:00,175.98,176.11,175.84,175.92,59540.0,171.0247,171.151,170.8886,170.9664,59540.0
2021-12-28 11:25:00,175.91,176.05,175.76,175.95,34361.0,170.9567,171.0927,170.8109,170.9955,34361.0
2021-12-28 11:30:00,175.97,176.04,175.81,175.94,55519.0,171.015,171.083,170.8595,170.9858,55519.0
2021-12-28 11:35:00,175.91,175.91,175.76,175.9,58138.0,170.9567,170.9567,170.8109,170.9469,58138.0
2021-12-28 11:40:00,175.9,175.99,175.86,175.9,27625.0,170.9469,171.0344,170.9081,170.9469,27625.0
2021-12-28 11:45:00,175.89,176.1,175.83,176.1,39178.0,170.9372,171.1413,170.8789,171.1413,39178.0
2021-12-28 11:50:00,176.07,176.38,176.07,176.38,80338.0,171.1122,171.4134,171.1122,171.4134,80338.0
2021-12-28 11:55:00,176.37,176.46,176.35,176.4,62670.0,171.4037,171.4912,171.3843,171.4329,62670.0
2021-12-28 12:00:00,176.4,176.46,176.28,176.4,39843.0,171.4329,171.4912,171.3162,171.4329,39843.0
2021-12-28 12:05:00,176.4,176.42,176.24,176.29,46537.0,171.4329,171.4523,171.2774,171.326,46537.0
2021-12-28 12:10:00,176.29,176.32,176.17,176.23,25534.0,171.326,171.3551,171.2093,171.2676,25534.0
2021-12-28 12:15:00,176.24,176.26,176.11,176.17,38341.0,171.2774,171.2968,171.151,171.2093,38341.0
2021-12-28 12:20:00,176.17,176.18,176.08,176.16,28183.0,171.2093,171.2191,171.1219,171.1996,28183.0
2021-12-28 12:25:00,176.17,176.27,175.8,175.81,109606.0,171.2093,171.3065,170.8498,170.8595,109606.0
2021-12-28 12:30:00,175.8,175.92,175.42,175.42,65547.0,170.8498,170.9664,170.4805,170.4805,65547.0
2021-12-28 12:35:00,175.4,175.6,175.4,175.58,29977.0,170.461,170.6554,170.461,170.6359,29977.0
2021-12-28 12:40:00,175.57,175.66,175.53,175.58,30399.0,170.6262,170.7137,170.5874,170.6359,30399.0
2021-12-28 12:45:00,175.6,175.62,175.52,175.56,24104.0,170.6554,170.6748,170.5776,170.6165,24104.0
2021-12-28 12:50:00,175.55,175.77,175.51,175.68,32547.0,170.6068,170.8206,170.5679,170.7331,32547.0
2021-12-28 12:55:00,175.69,175.77,175.67,175.74,72396.0,170.7429,170.8206,170.7234,170.7914,72396.0
2021-12-28 13:00:00,175.73,175.86,175.58,175.86,49276.0,170.7817,170.9081,170.6359,170.9081,49276.0
2021-12-28 13:05:00,175.85,175.85,175.7,175.8,32399.0,170.8983,170.8983,170.7526,170.8498,32399.0
2021-12-28 13:10:00,175.79,175.82,175.69,175.7,29516.0,170.84,170.8692,170.7429,170.7526,29516.0
2021-12-28 13:15:00,175.7,175.78,175.63,175.64,22222.0,170.7526,170.8303,170.6845,170.6943,22222.0
2021-12-28 13:20:00,175.64,175.72,175.53,175.64,20527.0,170.6943,170.772,170.5874,170.6943,20527.0
2021-12-28 13:25:00,175.64,175.82,175.56,175.81,29613.0,170.6943,170.8692,170.6165,170.8595,29613.0
2021-12-28 13:30:00,175.81,175.85,175.68,175.68,30306.0,170.8595,170.8983,170.7331,170.7331,30306.0
2021-12-28 13:35:00,175.67,175.71,175.57,175.61,23948.0,170.7234,170.7623,170.6262,170.6651,23948.0
2021-12-28 13:40:00,175.6,175.7,175.54,175.55,22986.0,170.6554,170.7526,170.5971,170.6068,22986.0
2021-12-28 13:45:00,175.54,175.66,175.5,175.64,25936.0,170.5971,170.7137,170.5582,170.6943,25936.0
2021-12-28 13:50:00,175.66,175.72,175.62,175.64,27479.0,170.7137,170.772,170.6748,170.6943,27479.0
2021-12-28 13:55:00,175.65,175.78,175.6,175.75,52725.0,170.704,170.8303,170.6554,170.8012,52725.0
2021-12-28 14:00:00,175.73,175.76,175.29,175.3,60381.0,170.7817,170.8109,170.3541,170.3638,60381.0
2021-12-28 14:05:00,175.3,175.42,175.29,175.32,50529.0,170.3638,170.4805,170.3541,170.3833,50529.0
2021-12-28 14:10:00,175.32,175.45,175.32,175.43,24322.0,170.3833,170.5096,170.3833,170.4902,24322.0
2021-12-28 14:15:00,175.46,175.59,175.46,175.49,30255.0,170.5193,170.6457,170.5193,170.5485,30255.0
2021-12-28 14:20:00,175.5,175.65,175.48,175.65,64619.0,170.5582,170.704,170.5388,170.704,64619.0
2021-12-28 14:25:00,175.64,175.73,175.57,175.68,50616.0,170.6943,170.7817,170.6262,170.7331,50616.0
2021-12-28 14:30:00,175.68,175.8,175.65,175.72,26318.0,170.7331,170.8498,170.704,170.772,26318.0
2021-12-28 14:35:00,175.72,175.77,175.68,175.76,20025.0,170.772,170.8206,170.7331,170.8109,20025.0
2021-12-28 14:40:00,175.76,175.81,175.72,175.75,29689.0,170.8109,170.8595,170.772,170.8012,29689.0
2021-12-28 14:45:00,175.74,175.79,175.56,175.77,55551.0,170.7914,170.84,170.6165,170.8206,55551.0
2021-12-28 14:50:00,175.76,175.91,175.67,175.85,60768.0,170.8109,170.9567,170.7234,170.8983,60768.0
2021-12-28 14:55:00,175.86,175.87,175.73,175.83,42928.0,170.9081,170.9178,170.7817,170.8789,42928.0
2021-12-28 15:00:00,175.83,175.83,175.69,175.75,44136.0,170.8789,170.8789,170.7429,170.8012,44136.0
2021-12-28 15:05:00,175.74,175.93,175.68,175.92,41794.0,170.7914,170.9761,170.7331,170.9664,41794.0
2021-12-28 15:10:00,175.91,175.99,175.86,175.96,42414.0,170.9567,171.0344,170.9081,171.0052,42414.0
2021-12-28 15:15:00,175.95,175.96,175.82,175.92,34184.0,170.9955,171.0052,170.8692,170.9664,34184.0
2021-12-28 15:20:00,175.92,175.98,175.89,175.92,50067.0,170.9664,171.0247,170.9372,170.9664,50067.0
2021-12-28 15:25:00,175.92,175.97,175.81,175.83,83110.0,170.9664,171.015,170.8595,170.8789,83110.0
2021-12-28 15:30:00,175.82,175.92,175.71,175.81,161322.0,170.8692,170.9664,170.7623,170.8595,161322.0
2021-12-28 15:35:00,175.81,176.03,175.81,175.99,63854.0,170.8595,171.0733,170.8595,171.0344,63854.0
2021-12-28 15:40:00,175.99,176.18,175.95,176.11,64277.0,171.0344,171.2191,170.9955,171.151,64277.0
2021-12-28 15:45:00,176.1,176.2,175.98,176.05,92219.0,171.1413,171.2385,171.0247,171.0927,92219.0
2021-12-28 15:50:00,176.05,176.05,175.63,175.7,227311.0,171.0927,171.0927,170.6845,170.7526,227311.0
2021-12-28 15:55:00,175.7,175.77,175.55,175.75,203962.0,170.7526,170.8206,170.6068,170.8012,203962.0
2021-12-29 09:30:00,175.79,176.47,175.78,176.22,110037.0,170.84,171.5009,170.8303,171.2579,110037.0
2021-12-29 09:35:00,176.22,176.39,176.01,176.17,72109.0,171.2579,171.4231,171.0538,171.2093,72109.0
2021-12-29 09:40:00,176.19,176.5,176.04,176.08,125742.0,171.2288,171.53,171.083,171.1219,125742.0
2021-12-29 09:45:00,176.08,176.3,175.88,176.28,117057.0,171.1219,171.3357,170.9275,171.3162,117057.0
2021-12-29 09:50:00,176.28,176.59,176.19,176.46,43226.0,171.3162,171.6175,171.2288,171.4912,43226.0
2021-12-29 09:55:00,176.46,176.55,176.2,176.41,63037.0,171.4912,171.5786,171.2385,171.4426,63037.0
2021-12-29 10:00:00,176.45,176.49,176.24,176.33,60358.0,171.4815,171.5203,171.2774,171.3648,60358.0
2021-12-29 10:05:00,176.32,176.36,176.16,176.24,58598.0,171.3551,171.394,171.1996,171.2774,58598.0
2021-12-29 10:10:00,176.25,176.32,175.39,175.39,141895.0,171.2871,171.3551,170.4513,170.4513,141895.0
2021-12-29 10:15:00,175.42,175.45,174.97,175.27,148385.0,170.4805,170.5096,170.0431,170.3347,148385.0
2021-12-29 10:20:00,175.27,175.52,175.24,175.52,74751.0,170.3347,170.5776,170.3055,170.5776,74751.0
2021-12-29 10:25:00,175.51,175.62,175.42,175.56,46465.0,170.5679,170.6748,170.4805,170.6165,46465.0
2021-12-29 10:30:00,175.51,175.64,175.37,175.55,63536.0,170.5679,170.6943,170.4319,170.6068,63536.0
2021-12-29 10:35:00,175.53,175.56,175.39,175.5,155984.0,170.5874,170.6165,170.4513,170.5582,155984.0
2021-12-29 10:40:00,175.52,175.91,175.48,175.78,75376.0,170.5776,170.9567,170.5388,170.8303,75376.0
2021-12-29 10:45:00,175.77,175.87,175.67,175.78,30914.0,170.8206,170.9178,170.7234,170.8303,30914.0
2021-12-29 10:50:00,175.77,175.95,175.66,175.94,24583.0,170.8206,170.9955,170.7137,170.9858,24583.0
2021-12-29 10:55:00,175.93,175.93,175.76,175.85,40989.0,170.9761,170.9761,170.8109,170.8983,40989.0
2021-12-29 11:00:00,175.83,176.01,175.77,175.99,47360.0,170.8789,171.0538,170.8206,171.0344,47360.0
2021-12-29 11:05:00,175.98,176.06,175.88,175.91,84244.0,171.0247,171.1024,170.9275,170.9567,84244.0
2021-12-29 11:10:00,175.9,175.97,175.76,175.78,37484.0,170.9469,171.015,170.8109,170.8303,37484.0
2021-12-29 11:15:00,175.78,175.9,175.77,175.9,31130.0,170.8303,170.9469,170.8206,170.9469,31130.0
2021-12-29 11:20:00,175.89,175.97,175.78,175.78,18732.0,170.9372,171.015,170.8303,170.8303,18732.0
2021-12-29 11:25:00,175.79,175.79,175.52,175.56,33738.0,170.84,170.84,170.5776,170.6165,33738.0
2021-12-29 11:30:00,175.57,175.63,175.45,175.63,36649.0,170.6262,170.6845,170.5096,170.6845,36649.0
2021-12-29 11:35:00,175.64,175.65,175.48,175.56,21829.0,170.6943,170.704,170.5388,170.6165,21829.0
2021-12-29 11:40:00,175.58,175.67,175.54,175.63,32745.0,170.6359,170.7234,170.5971,170.6845,32745.0
2021-12-29 11:45:00,175.62,175.69,175.53,175.66,21975.0,170.6748,170.7429,170.5874,170.7137,21975.0
2021-12-29 11:50:00,175.64,175.67,175.45,175.45,28558.0,170.6943,170.7234,170.5096,170.5096,28558.0
2021-12-29 11:55:00,175.45,175.55,175.35,175.46,23394.0,170.5096,170.6068,170.4124,170.5193,23394.0
2021-12-29 12:00:00,175.48,175.49,175.33,175.44,32105.0,170.5388,170.5485,170.393,170.4999,32105.0
2021-12-29 12:05:00,175.44,175.51,175.34,175.36,25793.0,170.4999,170.5679,170.4027,170.4221,25793.0
2021-12-29 12:10:00,175.37,175.42,175.27,175.33,16959.0,170.4319,170.4805,170.3347,170.393,16959.0
2021-12-29 12:15:00,175.3,175.42,175.27,175.35,25692.0,170.3638,170.4805,170.3347,170.4124,25692.0
2021-12-29 12:20:00,175.36,175.42,175.33,175.34,11857.0,170.4221,170.4805,170.393,170.4027,11857.0
2021-12-29 12:25:00,175.34,175.37,175.24,175.26,19210.0,170.4027,170.4319,170.3055,170.325,19210.0
2021-12-29 12:30:00,175.26,175.26,175.17,175.26,16072.0,170.325,170.325,170.2375,170.325,16072.0
2021-12-29 12:35:00,175.28,175.47,175.27,175.46,38987.0,170.3444,170.529,170.3347,170.5193,38987.0
2021-12-29 12:40:00,175.46,175.47,175.41,175.44,28529.0,170.5193,170.529,170.4707,170.4999,28529.0
2021-12-29 12:45:00,175.43,175.45,175.32,175.4,29591.0,170.4902,170.5096,170.3833,170.461,29591.0
2021-12-29 12:50:00,175.42,175.5,175.4,175.46,25372.0,170.4805,170.5582,170.461,170.5193,25372.0
2021-12-29 12:55:00,175.45,175.55,175.45,175.55,23125.0,170.5096,170.6068,170.5096,170.6068,23125.0
2021-12-29 13:00:00,175.55,175.65,175.52,175.64,31609.0,170.6068,170.704,170.5776,170.6943,31609.0
2021-12-29 13:05:00,175.63,175.68,175.61,175.65,18773.0,170.6845,170.7331,170.6651,170.704,18773.0
2021-12-29 13:10:00,175.64,175.64,175.54,175.59,25345.0,170.6943,170.6943,170.5971,170.6457,25345.0
2021-12-29 13:15:00,175.59,175.6,175.53,175.59,21693.0,170.6457,170.6554,170.5874,170.6457,21693.0
2021-12-29 13:20:00,175.58,175.58,175.48,175.51,30601.0,170.6359,170.6359,170.5388,170.5679,30601.0
2021-12-29 13:25:00,175.52,175.54,175.45,175.49,12464.0,170.5776,170.5971,170.5096,170.5485,12464.0
2021-12-29 13:30:00,175.49,175.6,175.48,175.55,18058.0,170.5485,170.6554,170.5388,170.6068,18058.0
2021-12-29 13:35:00,175.54,175.57,175.43,175.48,23040.0,170.5971,170.6262,170.4902,170.5388,23040.0
2021-12-29 13:40:00,175.48,175.54,175.47,175.51,14057.0,170.5388,170.5971,170.529,170.5679,14057.0
2021-12-29 13:45:00,175.53,175.57,175.5,175.53,11880.0,170.5874,170.6262,170.5582,170.5874,11880.0
2021-12-29 13:50:00,175.52,175.63,175.48,175.63,18711.0,170.5776,170.6845,170.5388,170.6845,18711.0
2021-12-29 13:55:00,175.62,175.73,175.58,175.65,28831.0,170.6748,170.7817,170.6359,170.704,28831.0
2021-12-29 14:00:00,175.64,175.65,175.57,175.59,19899.0,170.6943,170.704,170.6262,170.6457,19899.0
2021-12-29 14:05:00,175.58,175.6,175.55,175.58,21123.0,170.6359,170.6554,170.6068,170.6359,21123.0
2021-12-29 14:10:00,175.59,175.77,175.59,175.76,30431.0,170.6457,170.8206,170.6457,170.8109,30431.0
2021-12-29 14:15:00,175.75,175.75,175.68,175.71,16146.0,170.8012,170.8012,170.7331,170.7623,16146.0
2021-12-29 14:20:00,175.7,175.76,175.68,175.68,20334.0,170.7526,170.8109,170.7331,170.7331,20334.0
2021-12-29 14:25:00,175.67,175.78,175.67,175.74,21391.0,170.7234,170.8303,170.7234,170.7914,21391.0
2021-12-29 14:30:00,175.74,175.86,175.74,175.86,16731.0,170.7914,170.9081,170.7914,170.9081,16731.0
2021-12-29 14:35:00,175.86,175.93,175.85,175.87,16700.0,170.9081,170.9761,170.8983,170.9178,16700.0
2021-12-29 14:40:00,175.87,175.87,175.78,175.83,19851.0,170.9178,170.9178,170.8303,170.8789,19851.0
2021-12-29 14:45:00,175.83,175.83,175.77,175.82,15259.0,170.8789,170.8789,170.8206,170.8692,15259.0
2021-12-29 14:50:00,175.83,175.96,175.81,175.93,41464.0,170.8789,171.0052,170.8595,170.9761,41464.0
2021-12-29 14:55:00,175.92,175.98,175.9,175.95,33753.0,170.9664,171.0247,170.9469,170.9955,33753.0
2021-12-29 15:00:00,175.94,175.94,175.76,175.83,32078.0,170.9858,170.9858,170.8109,170.8789,32078.0
2021-12-29 15:05:00,175.83,175.91,175.8,175.89,26348.0,170.8789,170.9567,170.8498,170.9372,26348.0
2021-12-29 15:10:00,175.9,175.92,175.83,175.88,37830.0,170.9469,170.9664,170.8789,170.9275,37830.0
2021-12-29 15:15:00,175.88,176.04,175.84,176.0,50367.0,170.9275,171.083,170.8886,171.0441,50367.0
2021-12-29 15:20:00,175.99,175.99,175.89,175.89,35873.0,171.0344,171.0344,170.9372,170.9372,35873.0
2021-12-29 15:25:00,175.89,175.99,175.88,175.92,47208.0,170.9372,171.0344,170.9275,170.9664,47208.0
2021-12-29 15:30:00,175.93,176.2,175.93,176.16,90969.0,170.9761,171.2385,170.9761,171.1996,90969.0
2021-12-29 15:35:00,176.17,176.2,176.05,176.12,57082.0,171.2093,171.2385,171.0927,171.1607,57082.0
2021-12-29 15:40:00,176.12,176.2,176.09,176.1,101628.0,171.1607,171.2385,171.1316,171.1413,101628.0
2021-12-29 15:45:00,176.1,176.22,176.08,176.18,146578.0,171.1413,171.2579,171.1219,171.2191,146578.0
2021-12-29 15:50:00,176.18,176.3,176.05,176.12,290106.0,171.2191,171.3357,171.0927,171.1607,290106.0
2021-12-29 15:55:00,176.12,176.12,175.85,175.86,278643.0,171.1607,171.1607,170.8983,170.9081,278643.0
2021-12-30 09:30:00,175.95,176.08,175.59,175.89,219633.0,170.9955,171.1219,170.6457,170.9372,219633.0
2021-12-30 09:35:00,175.87,175.96,175.73,175.86,163822.0,170.9178,171.0052,170.7817,170.9081,163822.0
2021-12-30 09:40:00,175.85,175.87,175.38,175.56,117530.0,170.8983,170.9178,170.4416,170.6165,117530.0
2021-12-30 09:45:00,175.55,175.72,175.41,175.44,50447.0,170.6068,170.772,170.4707,170.4999,50447.0
2021-12-30 09:50:00,175.44,175.68,175.37,175.6,66801.0,170.4999,170.7331,170.4319,170.6554,66801.0
2021-12-30 09:55:00,175.59,175.8,175.55,175.76,52948.0,170.6457,170.8498,170.6068,170.8109,52948.0
2021-12-30 10:00:00,175.77,175.9,175.73,175.88,85248.0,170.8206,170.9469,170.7817,170.9275,85248.0
2021-12-30 10:05:00,175.87,176.16,175.83,176.14,55672.0,170.9178,171.1996,170.8789,171.1802,55672.0
2021-12-30 10:10:00,176.14,176.24,176.0,176.23,46082.0,171.1802,171.2774,171.0441,171.2676,46082.0
2021-12-30 10:15:00,176.22,176.43,176.1,176.42,57932.0,171.2579,171.462,171.1413,171.4523,57932.0
2021-12-30 10:20:00,176.42,176.47,176.27,176.45,57538.0,171.4523,171.5009,171.3065,171.4815,57538.0
2021-12-30 10:25:00,176.45,176.54,176.4,176.43,61987.0,171.4815,171.5689,171.4329,171.462,61987.0
2021-12-30 10:30:00,176.42,176.47,176.21,176.3,45093.0,171.4523,171.5009,171.2482,171.3357,45093.0
2021-12-30 10:35:00,176.32,176.37,176.24,176.25,44840.0,171.3551,171.4037,171.2774,171.2871,44840.0
2021-12-30 10:40:00,176.25,176.35,176.25,176.32,30532.0,171.2871,171.3843,171.2871,171.3551,30532.0
2021-12-30 10:45:00,176.31,176.38,176.27,176.33,42139.0,171.3454,171.4134,171.3065,171.3648,42139.0
2021-12-30 10:50:00,176.32,176.41,176.3,176.33,20453.0,171.3551,171.4426,171.3357,171.3648,20453.0
2021-12-30 10:55:00,176.32,176.33,176.07,176.1,62485.0,171.3551,171.3648,171.1122,171.1413,62485.0
2021-12-30 11:00:00,176.09,176.11,175.96,176.02,40007.0,171.1316,171.151,171.0052,171.0636,40007.0
2021-12-30 11:05:00,176.03,176.08,175.96,175.99,17797.0,171.0733,171.1219,171.0052,171.0344,17797.0
2021-12-30 11:10:00,175.97,176.2,175.95,176.15,22608.0,171.015,171.2385,170.9955,171.1899,22608.0
2021-12-30 11:15:00,176.15,176.23,176.13,176.14,42254.0,171.1899,171.2676,171.1705,171.1802,42254.0
2021-12-30 11:20:00,176.12,176.24,176.08,176.22,19786.0,171.1607,171.2774,171.1219,171.2579,19786.0
2021-12-30 11:25:00,176.21,176.34,176.19,176.26,23231.0,171.2482,171.3745,171.2288,171.2968,23231.0
2021-12-30 11:30:00,176.25,176.26,176.04,176.09,22323.0,171.2871,171.2968,171.083,171.1316,22323.0
2021-12-30 11:35:00,176.1,176.19,176.06,176.18,27880.0,171.1413,171.2288,171.1024,171.2191,27880.0
2021-12-30 11:40:00,176.17,176.19,175.97,176.0,29408.0,171.2093,171.2288,171.015,171.0441,29408.0
2021-12-30 11:45:00,176.0,176.05,175.96,176.04,28547.0,171.0441,171.0927,171.0052,171.083,28547.0
2021-12-30 11:50:00,176.04,176.15,176.03,176.12,20913.0,171.083,171.1899,171.0733,171.1607,20913.0
2021-12-30 11:55:00,176.11,176.15,176.06,176.14,17862.0,171.151,171.1899,171.1024,171.1802,17862.0
2021-12-30 12:00:00,176.14,176.26,176.13,176.24,23224.0,171.1802,171.2968,171.1705,171.2774,23224.0
2021-12-30 12:05:00,176.22,176.28,176.16,176.16,14400.0,171.2579,171.3162,171.1996,171.1996,14400.0
2021-12-30 12:10:00,176.18,176.18,176.08,176.11,25723.0,171.2191,171.2191,171.1219,171.151,25723.0
2021-12-30 12:15:00,176.11,176.11,175.94,175.95,29753.0,171.151,171.151,170.9858,170.9955,29753.0
2021-12-30 12:20:00,175.96,175.99,175.92,175.94,117629.0,171.0052,171.0344,170.9664,170.9858,117629.0
2021-12-30 12:25:00,175.95,176.07,175.95,176.06,48641.0,170.9955,171.1122,170.9955,171.1024,48641.0
2021-12-30 12:30:00,176.06,176.06,175.97,175.99,30609.0,171.1024,171.1024,171.015,171.0344,30609.0
2021-12-30 12:35:00,176.0,176.08,175.98,176.07,48964.0,171.0441,171.1219,171.0247,171.1122,48964.0
2021-12-30 12:40:00,176.08,176.12,176.04,176.1,50053.0,171.1219,171.1607,171.083,171.1413,50053.0
2021-12-30 12:45:00,176.09,176.11,176.05,176.09,49212.0,171.1316,171.151,171.0927,171.1316,49212.0
2021-12-30 12:50:00,176.09,176.12,176.06,176.06,43607.0,171.1316,171.1607,171.1024,171.1024,43607.0
2021-12-30 12:55:00,176.07,176.15,176.07,176.12,39422.0,171.1122,171.1899,171.1122,171.1607,39422.0
2021-12-30 13:00:00,176.12,176.12,176.0,176.0,22999.0,171.1607,171.1607,171.0441,171.0441,22999.0
2021-12-30 13:05:00,176.01,176.06,176.0,176.03,24626.0,171.0538,171.1024,171.0441,171.0733,24626.0
2021-12-30 13:10:00,176.02,176.02,175.89,175.9,17031.0,171.0636,171.0636,170.9372,170.9469,17031.0
2021-12-30 13:15:00,175.89,175.95,175.78,175.79,19317.0,170.9372,170.9955,170.8303,170.84,19317.0
2021-12-30 13:20:00,175.8,175.92,175.78,175.89,31502.0,170.8498,170.9664,170.8303,170.9372,31502.0
2021-12-30 13:25:00,175.89,175.9,175.84,175.86,23541.0,170.9372,170.9469,170.8886,170.9081,23541.0
2021-12-30 13:30:00,175.87,175.95,175.86,175.92,17708.0,170.9178,170.9955,170.9081,170.9664,17708.0
2021-12-30 13:35:00,175.92,175.93,175.88,175.92,23638.0,170.9664,170.9761,170.9275,170.9664,23638.0
2021-12-30 13:40:00,175.91,175.95,175.88,175.93,26963.0,170.9567,170.9955,170.9275,170.9761,26963.0
2021-12-30 13:45:00,175.95,175.98,175.86,175.87,23092.0,170.9955,171.0247,170.9081,170.9178,23092.0
2021-12-30 13:50:00,175.88,175.92,175.86,175.9,20250.0,170.9275,170.9664,170.9081,170.9469,20250.0
2021-12-30 13:55:00,175.89,175.89,175.77,175.82,16770.0,170.9372,170.9372,170.8206,170.8692,16770.0
2021-12-30 14:00:00,175.82,175.82,175.47,175.55,118292.0,170.8692,170.8692,170.529,170.6068,118292.0
2021-12-30 14:05:00,175.54,175.68,175.47,175.65,60353.0,170.5971,170.7331,170.529,170.704,60353.0
2021-12-30 14:10:00,175.66,175.68,175.59,175.66,35868.0,170.7137,170.7331,170.6457,170.7137,35868.0
2021-12-30 14:15:00,175.66,175.74,175.64,175.68,37500.0,170.7137,170.7914,170.6943,170.7331,37500.0
2021-12-30 14:20:00,175.69,175.73,175.61,175.61,30344.0,170.7429,170.7817,170.6651,170.6651,30344.0
2021-12-30 14:25:00,175.62,175.71,175.62,175.71,32681.0,170.6748,170.7623,170.6748,170.7623,32681.0
2021-12-30 14:30:00,175.69,175.71,175.65,175.69,24588.0,170.7429,170.7623,170.704,170.7429,24588.0
2021-12-30 14:35:00,175.69,175.78,175.69,175.77,26663.0,170.7429,170.8303,170.7429,170.8206,26663.0
2021-12-30 14:40:00,175.77,175.88,175.77,175.87,27359.0,170.8206,170.9275,170.8206,170.9178,27359.0
2021-12-30 14:45:00,175.86,175.86,175.79,175.81,24874.0,170.9081,170.9081,170.84,170.8595,24874.0
2021-12-30 14:50:00,175.81,175.85,175.76,175.79,38182.0,170.8595,170.8983,170.8109,170.84,38182.0
2021-12-30 14:55:00,175.79,175.79,175.75,175.79,43177.0,170.84,170.84,170.8012,170.84,43177.0
2021-12-30 15:00:00,175.79,175.79,175.61,175.69,62049.0,170.84,170.84,170.6651,170.7429,62049.0
2021-12-30 15:05:00,175.7,175.73,175.56,175.57,21208.0,170.7526,170.7817,170.6165,170.6262,21208.0
2021-12-30 15:10:00,175.57,175.57,175.42,175.49,41339.0,170.6262,170.6262,170.4805,170.5485,41339.0
2021-12-30 15:15:00,175.49,175.57,175.44,175.51,46916.0,170.5485,170.6262,170.4999,170.5679,46916.0
2021-12-30 15:20:00,175.51,175.57,175.46,175.5,47474.0,170.5679,170.6262,170.5193,170.5582,47474.0
2021-12-30 15:25:00,175.49,175.55,175.4,175.41,49159.0,170.5485,170.6068,170.461,170.4707,49159.0
2021-12-30 15:30:00,175.43,175.49,175.35,175.36,82415.0,170.4902,170.5485,170.4124,170.4221,82415.0
2021-12-30 15:35:00,175.36,175.39,175.24,175.27,84906.0,170.4221,170.4513,170.3055,170.3347,84906.0
2021-12-30 15:40:00,175.26,175.27,175.11,175.17,82219.0,170.325,170.3347,170.1792,170.2375,82219.0
2021-12-30 15:45:00,175.16,175.18,174.95,175.06,119168.0,170.2278,170.2472,170.0237,170.1306,119168.0
2021-12-30 15:50:00,175.05,175.05,174.71,174.84,310050.0,170.1209,170.1209,169.7904,169.9168,310050.0
2021-12-30 15:55:00,174.84,174.86,174.51,174.7,579872.0,169.9168,169.9362,169.5961,169.7807,579872.0
2021-12-31 09:30:00,174.51,174.96,174.42,174.75,109675.0,169.5961,170.0334,169.5086,169.8293,109675.0
2021-12-31 09:35:00,174.74,174.92,174.66,174.77,96592.0,169.8196,169.9945,169.7419,169.8488,96592.0
2021-12-31 09:40:00,174.8,174.97,174.65,174.69,59857.0,169.8779,170.0431,169.7321,169.771,59857.0
2021-12-31 09:45:00,174.71,174.86,174.27,174.47,81067.0,169.7904,169.9362,169.3628,169.5572,81067.0
2021-12-31 09:50:00,174.45,174.66,174.41,174.63,38685.0,169.5378,169.7419,169.4989,169.7127,38685.0
2021-12-31 09:55:00,174.65,174.78,174.33,174.43,42081.0,169.7321,169.8585,169.4211,169.5183,42081.0
2021-12-31 10:00:00,174.44,174.51,174.02,174.08,71878.0,169.5281,169.5961,169.1199,169.1782,71878.0
2021-12-31 10:05:00,174.08,174.62,174.08,174.47,51534.0,169.1782,169.703,169.1782,169.5572,51534.0
2021-12-31 10:10:00,174.49,174.59,174.39,174.45,36772.0,169.5766,169.6738,169.4795,169.5378,36772.0
2021-12-31 10:15:00,174.46,174.82,174.43,174.75,39924.0,169.5475,169.8974,169.5183,169.8293,39924.0
2021-12-31 10:20:00,174.74,174.75,174.5,174.52,23951.0,169.8196,169.8293,169.5864,169.6058,23951.0
2021-12-31 10:25:00,174.52,174.71,174.51,174.6,126090.0,169.6058,169.7904,169.5961,169.6835,126090.0
2021-12-31 10:30:00,174.62,174.65,174.32,174.32,83871.0,169.703,169.7321,169.4114,169.4114,83871.0
2021-12-31 10:35:00,174.31,174.41,174.19,174.3,41938.0,169.4017,169.4989,169.2851,169.392,41938.0
2021-12-31 10:40:00,174.29,174.42,174.18,174.38,17840.0,169.3823,169.5086,169.2754,169.4697,17840.0
2021-12-31 10:45:00,174.39,174.43,174.23,174.33,22725.0,169.4795,169.5183,169.324,169.4211,22725.0
2021-12-31 10:50:00,174.35,174.38,174.1,174.36,39375.0,169.4406,169.4697,169.1976,169.4503,39375.0
2021-12-31 10:55:00,174.37,174.49,174.35,174.42,47621.0,169.46,169.5766,169.4406,169.5086,47621.0
2021-12-31 11:00:00,174.42,174.44,174.22,174.32,48538.0,169.5086,169.5281,169.3142,169.4114,48538.0
2021-12-31 11:05:00,174.32,174.33,174.14,174.24,67981.0,169.4114,169.4211,169.2365,169.3337,67981.0
2021-12-31 11:10:00,174.24,174.3,174.11,174.17,43481.0,169.3337,169.392,169.2073,169.2657,43481.0
2021-12-31 11:15:00,174.17,174.26,174.08,174.19,46024.0,169.2657,169.3531,169.1782,169.2851,46024.0
2021-12-31 11:20:00,174.2,174.29,174.19,174.24,46954.0,169.2948,169.3823,169.2851,169.3337,46954.0
2021-12-31 11:25:00,174.24,174.48,174.23,174.42,49763.0,169.3337,169.5669,169.324,169.5086,49763.0
2021-12-31 11:30:00,174.4,174.45,174.25,174.28,32467.0,169.4892,169.5378,169.3434,169.3726,32467.0
2021-12-31 11:35:00,174.27,174.3,174.16,174.29,20814.0,169.3628,169.392,169.2559,169.3823,20814.0
2021-12-31 11:40:00,174.29,174.42,174.27,174.42,29089.0,169.3823,169.5086,169.3628,169.5086,29089.0
2021-12-31 11:45:00,174.41,174.51,174.37,174.39,63750.0,169.4989,169.5961,169.46,169.4795,63750.0
2021-12-31 11:50:00,174.4,174.4,174.11,174.22,35259.0,169.4892,169.4892,169.2073,169.3142,35259.0
2021-12-31 11:55:00,174.22,174.28,174.12,174.17,45924.0,169.3142,169.3726,169.2171,169.2657,45924.0
2021-12-31 12:00:00,174.19,174.31,174.07,174.27,54722.0,169.2851,169.4017,169.1685,169.3628,54722.0
2021-12-31 12:05:00,174.26,174.28,174.2,174.21,19184.0,169.3531,169.3726,169.2948,169.3045,19184.0
2021-12-31 12:10:00,174.21,174.28,174.05,174.09,39911.0,169.3045,169.3726,169.149,169.1879,39911.0
2021-12-31 12:15:00,174.07,174.1,173.91,173.96,49937.0,169.1685,169.1976,169.013,169.0616,49937.0
2021-12-31 12:20:00,173.97,174.13,173.95,174.11,28788.0,169.0713,169.2268,169.0518,169.2073,28788.0
2021-12-31 12:25:00,174.1,174.18,174.06,174.08,26712.0,169.1976,169.2754,169.1588,169.1782,26712.0
2021-12-31 12:30:00,174.09,174.1,174.04,174.08,17638.0,169.1879,169.1976,169.1393,169.1782,17638.0
2021-12-31 12:35:00,174.07,174.3,174.06,174.29,28497.0,169.1685,169.392,169.1588,169.3823,28497.0
2021-12-31 12:40:00,174.28,174.3,174.22,174.23,28491.0,169.3726,169.392,169.3142,169.324,28491.0
2021-12-31 12:45:00,174.23,174.23,174.04,174.06,19251.0,169.324,169.324,169.1393,169.1588,19251.0
2021-12-31 12:50:00,174.06,174.18,174.06,174.12,22954.0,169.1588,169.2754,169.1588,169.2171,22954.0
2021-12-31 12:55:00,174.12,174.34,174.12,174.31,33563.0,169.2171,169.4309,169.2171,169.4017,33563.0
2021-12-31 13:00:00,174.3,174.45,174.26,174.39,33235.0,169.392,169.5378,169.3531,169.4795,33235.0
2021-12-31 13:05:00,174.4,174.43,174.32,174.35,15952.0,169.4892,169.5183,169.4114,169.4406,15952.0
2021-12-31 13:10:00,174.34,174.37,174.32,174.33,13938.0,169.4309,169.46,169.4114,169.4211,13938.0
2021-12-31 13:15:00,174.32,174.4,174.25,174.36,19868.0,169.4114,169.4892,169.3434,169.4503,19868.0
2021-12-31 13:20:00,174.36,174.43,174.33,174.36,26734.0,169.4503,169.5183,169.4211,169.4503,26734.0
2021-12-31 13:25:00,174.35,174.43,174.33,174.43,18868.0,169.4406,169.5183,169.4211,169.5183,18868.0
2021-12-31 13:30:00,174.39,174.51,174.25,174.45,21552.0,169.4795,169.5961,169.3434,169.5378,21552.0
2021-12-31 13:35:00,174.44,174.47,174.29,174.31,20325.0,169.5281,169.5572,169.3823,169.4017,20325.0
2021-12-31 13:40:00,174.31,174.31,174.18,174.19,23125.0,169.4017,169.4017,169.2754,169.2851,23125.0
2021-12-31 13:45:00,174.19,174.24,174.15,174.22,20591.0,169.2851,169.3337,169.2462,169.3142,20591.0
2021-12-31 13:50:00,174.22,174.25,174.17,174.25,57391.0,169.3142,169.3434,169.2657,169.3434,57391.0
2021-12-31 13:55:00,174.25,174.36,174.25,174.35,38321.0,169.3434,169.4503,169.3434,169.4406,38321.0
2021-12-31 14:00:00,174.35,174.44,174.3,174.37,22441.0,169.4406,169.5281,169.392,169.46,22441.0
2021-12-31 14:05:00,174.39,174.46,174.3,174.31,28043.0,169.4795,169.5475,169.392,169.4017,28043.0
2021-12-31 14:10:00,174.31,174.37,174.3,174.36,17510.0,169.4017,169.46,169.392,169.4503,17510.0
2021-12-31 14:15:00,174.36,174.39,174.17,174.22,19903.0,169.4503,169.4795,169.2657,169.3142,19903.0
2021-12-31 14:20:00,174.18,174.23,174.13,174.13,16462.0,169.2754,169.324,169.2268,169.2268,16462.0
2021-12-31 14:25:00,174.14,174.24,174.11,174.23,36781.0,169.2365,169.3337,169.2073,169.324,36781.0
2021-12-31 14:30:00,174.22,174.36,174.22,174.32,68579.0,169.3142,169.4503,169.3142,169.4114,68579.0
2021-12-31 14:35:00,174.32,174.36,174.24,174.35,33902.0,169.4114,169.4503,169.3337,169.4406,33902.0
2021-12-31 14:40:00,174.35,174.43,174.31,174.41,21780.0,169.4406,169.5183,169.4017,169.4989,21780.0
2021-12-31 14:45:00,174.41,174.42,174.32,174.37,17541.0,169.4989,169.5086,169.4114,169.46,17541.0
2021-12-31 14:50:00,174.37,174.38,174.3,174.31,27488.0,169.46,169.4697,169.392,169.4017,27488.0
2021-12-31 14:55:00,174.31,174.35,174.18,174.26,67759.0,169.4017,169.4406,169.2754,169.3531,67759.0
2021-12-31 15:00:00,174.27,174.52,174.25,174.4,42636.0,169.3628,169.6058,169.3434,169.4892,42636.0
2021-12-31 15:05:00,174.4,174.43,174.32,174.38,29629.0,169.4892,169.5183,169.4114,169.4697,29629.0
2021-12-31 15:10:00,174.38,174.41,174.28,174.3,26271.0,169.4697,169.4989,169.3726,169.392,26271.0
2021-12-31 15:15:00,174.29,174.38,174.27,174.37,55454.0,169.3823,169.4697,169.3628,169.46,55454.0
2021-12-31 15:20:00,174.37,174.37,174.25,174.35,114171.0,169.46,169.46,169.3434,169.4406,114171.0
2021-12-31 15:25:00,174.34,174.53,174.32,174.48,273636.0,169.4309,169.6155,169.4114,169.5669,273636.0
2021-12-31 15:30:00,174.49,174.57,174.29,174.3,60459.0,169.5766,169.6544,169.3823,169.392,60459.0
2021-12-31 15:35:00,174.3,174.31,174.16,174.3,53667.0,169.392,169.4017,169.2559,169.392,53667.0
2021-12-31 15:40:00,174.31,174.49,174.28,174.45,76374.0,169.4017,169.5766,169.3726,169.5378,76374.0
2021-12-31 15:45:00,174.44,174.55,174.34,174.34,132894.0,169.5281,169.635,169.4309,169.4309,132894.0
2021-12-31 15:50:00,174.33,174.33,173.85,173.89,332573.0,169.4211,169.4211,168.9547,168.9935,332573.0
2021-12-31 15:55:00,173.9,174.0,173.79,173.88,332211.0,169.0033,169.1004,168.8964,168.9838,332211.0
2022-01-03 09:30:00,174.1,175.26,174.07,175.19,245470.0,169.1976,170.325,169.1685,170.2569,245470.0
2022-01-03 09:35:00,175.14,175.68,175.0,175.3,161876.0,170.2083,170.7331,170.0723,170.3638,161876.0
2022-01-03 09:40:00,175.32,175.39,174.89,175.0,135592.0,170.3833,170.4513,169.9654,170.0723,135592.0
2022-01-03 09:45:00,175.03,175.1,173.72,173.92,208919.0,170.1014,170.1695,168.8283,169.0227,208919.0
2022-01-03 09:50:00,173.92,173.98,173.34,173.55,236222.0,169.0227,169.081,168.459,168.6631,236222.0
2022-01-03 09:55:00,173.53,174.0,173.36,173.77,169153.0,168.6437,169.1004,168.4785,168.8769,169153.0
2022-01-03 10:00:00,173.79,174.43,173.67,174.29,162564.0,168.8964,169.5183,168.7797,169.3823,162564.0
2022-01-03 10:05:00,174.3,174.49,174.03,174.27,124796.0,169.392,169.5766,169.1296,169.3628,124796.0
2022-01-03 10:10:00,174.3,174.72,174.12,174.67,123789.0,169.392,169.8002,169.2171,169.7516,123789.0
2022-01-03 10:15:00,174.68,174.85,174.57,174.71,96645.0,169.7613,169.9265,169.6544,169.7904,96645.0
2022-01-03 10:20:00,174.7,174.7,174.23,174.63,68742.0,169.7807,169.7807,169.324,169.7127,68742.0
2022-01-03 10:25:00,174.63,174.96,174.53,174.9,255073.0,169.7127,170.0334,169.6155,169.9751,255073.0
2022-01-03 10:30:00,174.89,174.9,174.57,174.77,149124.0,169.9654,169.9751,169.6544,169.8488,149124.0
2022-01-03 10:35:00,174.79,174.87,174.59,174.65,54354.0,169.8682,169.9459,169.6738,169.7321,54354.0
2022-01-03 10:40:00,174.63,174.93,174.51,174.71,52719.0,169.7127,170.0043,169.5961,169.7904,52719.0
2022-01-03 10:45:00,174.69,174.99,174.64,174.81,64287.0,169.771,170.0626,169.7224,169.8876,64287.0
2022-01-03 10:50:00,174.79,174.85,174.69,174.81,213473.0,169.8682,169.9265,169.771,169.8876,213473.0
2022-01-03 10:55:00,174.82,174.86,174.64,174.81,177100.0,169.8974,169.9362,169.7224,169.8876,177100.0
2022-01-03 11:00:00,174.81,174.89,174.57,174.65,70786.0,169.8876,169.9654,169.6544,169.7321,70786.0
2022-01-03 11:05:00,174.64,174.86,174.5,174.6,62312.0,169.7224,169.9362,169.5864,169.6835,62312.0
2022-01-03 11:10:00,174.59,174.6,174.4,174.44,101528.0,169.6738,169.6835,169.4892,169.5281,101528.0
2022-01-03 11:15:00,174.45,174.54,174.39,174.5,111039.0,169.5378,169.6252,169.4795,169.5864,111039.0
2022-01-03 11:20:00,174.48,174.67,174.39,174.59,101337.0,169.5669,169.7516,169.4795,169.6738,101337.0
2022-01-03 11:25:00,174.59,174.8,174.51,174.77,96482.0,169.6738,169.8779,169.5961,169.8488,96482.0
2022-01-03 11:30:00,174.78,174.78,174.63,174.72,72849.0,169.8585,169.8585,169.7127,169.8002,72849.0
2022-01-03 11:35:00,174.7,174.75,174.3,174.33,122103.0,169.7807,169.8293,169.392,169.4211,122103.0
2022-01-03 11:40:00,174.34,174.73,174.31,174.68,78175.0,169.4309,169.8099,169.4017,169.7613,78175.0
2022-01-03 11:45:00,174.66,174.91,174.59,174.8,67648.0,169.7419,169.9848,169.6738,169.8779,67648.0
2022-01-03 11:50:00,174.8,174.8,174.54,174.66,71239.0,169.8779,169.8779,169.6252,169.7419,71239.0
2022-01-03 11:55:00,174.66,174.72,174.45,174.52,77718.0,169.7419,169.8002,169.5378,169.6058,77718.0
2022-01-03 12:00:00,174.51,174.61,174.34,174.58,103607.0,169.5961,169.6933,169.4309,169.6641,103607.0
2022-01-03 12:05:00,174.59,174.62,174.47,174.58,63994.0,169.6738,169.703,169.5572,169.6641,63994.0
2022-01-03 12:10:00,174.58,174.7,174.45,174.7,60412.0,169.6641,169.7807,169.5378,169.7807,60412.0
2022-01-03 12:15:00,174.7,174.78,174.63,174.77,60002.0,169.7807,169.8585,169.7127,169.8488,60002.0
2022-01-03 12:20:00,174.78,174.95,174.73,174.92,64137.0,169.8585,170.0237,169.8099,169.9945,64137.0
2022-01-03 12:25:00,174.91,174.91,174.78,174.85,96165.0,169.9848,169.9848,169.8585,169.9265,96165.0
2022-01-03 12:30:00,174.85,174.86,174.74,174.79,57410.0,169.9265,169.9362,169.8196,169.8682,57410.0
2022-01-03 12:35:00,174.79,174.82,174.73,174.79,46052.0,169.8682,169.8974,169.8099,169.8682,46052.0
2022-01-03 12:40:00,174.8,174.88,174.72,174.86,69560.0,169.8779,169.9557,169.8002,169.9362,69560.0
2022-01-03 12:45:00,174.87,174.97,174.87,174.93,55781.0,169.9459,170.0431,169.9459,170.0043,55781.0
2022-01-03 12:50:00,174.93,174.99,174.78,174.84,48835.0,170.0043,170.0626,169.8585,169.9168,48835.0
2022-01-03 12:55:00,174.83,174.87,174.79,174.82,51385.0,169.9071,169.9459,169.8682,169.8974,51385.0
2022-01-03 13:00:00,174.83,174.87,174.75,174.82,54864.0,169.9071,169.9459,169.8293,169.8974,54864.0
2022-01-03 13:05:00,174.84,174.86,174.74,174.76,55838.0,169.9168,169.9362,169.8196,169.839,55838.0
2022-01-03 13:10:00,174.77,175.06,174.7,174.96,63507.0,169.8488,170.1306,169.7807,170.0334,63507.0
2022-01-03 13:15:00,174.96,175.05,174.94,175.0,62548.0,170.0334,170.1209,170.014,170.0723,62548.0
2022-01-03 13:20:00,175.0,175.1,174.99,175.01,67292.0,170.0723,170.1695,170.0626,170.082,67292.0
2022-01-03 13:25:00,175.03,175.06,174.97,175.01,49833.0,170.1014,170.1306,170.0431,170.082,49833.0
2022-01-03 13:30:00,175.0,175.06,174.93,174.96,58755.0,170.0723,170.1306,170.0043,170.0334,58755.0
2022-01-03 13:35:00,174.96,175.07,174.95,175.05,69781.0,170.0334,170.1403,170.0237,170.1209,69781.0
2022-01-03 13:40:00,175.04,175.35,175.03,175.32,56604.0,170.1112,170.4124,170.1014,170.3833,56604.0
2022-01-03 13:45:00,175.33,175.36,175.22,175.28,52371.0,170.393,170.4221,170.2861,170.3444,52371.0
2022-01-03 13:50:00,175.29,175.36,175.26,175.34,45694.0,170.3541,170.4221,170.325,170.4027,45694.0
2022-01-03 13:55:00,175.34,175.4,175.24,175.27,70749.0,170.4027,170.461,170.3055,170.3347,70749.0
2022-01-03 14:00:00,175.27,175.34,175.19,175.21,41498.0,170.3347,170.4027,170.2569,170.2764,41498.0
2022-01-03 14:05:00,175.21,175.36,175.16,175.3,276174.0,170.2764,170.4221,170.2278,170.3638,276174.0
2022-01-03 14:10:00,175.29,175.31,175.23,175.28,60009.0,170.3541,170.3736,170.2958,170.3444,60009.0
2022-01-03 14:15:00,175.27,175.38,175.22,175.3,36439.0,170.3347,170.4416,170.2861,170.3638,36439.0
2022-01-03 14:20:00,175.3,175.31,175.18,175.21,34737.0,170.3638,170.3736,170.2472,170.2764,34737.0
2022-01-03 14:25:00,175.21,175.31,175.2,175.28,52736.0,170.2764,170.3736,170.2666,170.3444,52736.0
2022-01-03 14:30:00,175.29,175.32,175.18,175.21,44832.0,170.3541,170.3833,170.2472,170.2764,44832.0
2022-01-03 14:35:00,175.21,175.35,175.16,175.35,81213.0,170.2764,170.4124,170.2278,170.4124,81213.0
2022-01-03 14:40:00,175.34,175.59,175.33,175.54,84784.0,170.4027,170.6457,170.393,170.5971,84784.0
2022-01-03 14:45:00,175.54,175.6,175.45,175.5,89072.0,170.5971,170.6554,170.5096,170.5582,89072.0
2022-01-03 14:50:00,175.5,175.53,175.3,175.46,84936.0,170.5582,170.5874,170.3638,170.5193,84936.0
2022-01-03 14:55:00,175.45,175.45,175.26,175.28,74756.0,170.5096,170.5096,170.325,170.3444,74756.0
2022-01-03 15:00:00,175.26,175.36,175.21,175.36,73033.0,170.325,170.4221,170.2764,170.4221,73033.0
2022-01-03 15:05:00,175.36,175.43,175.29,175.39,76856.0,170.4221,170.4902,170.3541,170.4513,76856.0
2022-01-03 15:10:00,175.39,175.56,175.38,175.54,70381.0,170.4513,170.6165,170.4416,170.5971,70381.0
2022-01-03 15:15:00,175.54,175.58,175.45,175.53,78816.0,170.5971,170.6359,170.5096,170.5874,78816.0
2022-01-03 15:20:00,175.53,175.54,175.38,175.41,82051.0,170.5874,170.5971,170.4416,170.4707,82051.0
2022-01-03 15:25:00,175.4,175.5,175.39,175.43,103732.0,170.461,170.5582,170.4513,170.4902,103732.0
2022-01-03 15:30:00,175.42,175.51,175.34,175.51,142212.0,170.4805,170.5679,170.4027,170.5679,142212.0
2022-01-03 15:35:00,175.5,175.53,175.36,175.42,195560.0,170.5582,170.5874,170.4221,170.4805,195560.0
2022-01-03 15:40:00,175.43,175.43,175.04,175.2,164773.0,170.4902,170.4902,170.1112,170.2666,164773.0
2022-01-03 15:45:00,175.2,175.42,175.11,175.39,178286.0,170.2666,170.4805,170.1792,170.4513,178286.0
2022-01-03 15:50:00,175.39,175.44,175.16,175.42,455715.0,170.4513,170.4999,170.2278,170.4805,455715.0
2022-01-03 15:55:00,175.42,175.55,175.3,175.55,311703.0,170.4805,170.6068,170.3638,170.6068,311703.0
2022-01-04 09:30:00,175.87,176.0,175.35,175.49,207165.0,170.9178,171.0441,170.4124,170.5485,207165.0
2022-01-04 09:35:00,175.48,175.8,175.38,175.75,160906.0,170.5388,170.8498,170.4416,170.8012,160906.0
2022-01-04 09:40:00,175.73,175.84,175.43,175.68,107199.0,170.7817,170.8886,170.4902,170.7331,107199.0
2022-01-04 09:45:00,175.65,176.0,175.6,175.88,96107.0,170.704,171.0441,170.6554,170.9275,96107.0
2022-01-04 09:50:00,175.86,175.88,175.55,175.71,100289.0,170.9081,170.9275,170.6068,170.7623,100289.0
2022-01-04 09:55:00,175.72,175.85,175.54,175.7,71148.0,170.772,170.8983,170.5971,170.7526,71148.0
2022-01-04 10:00:00,175.69,175.72,175.09,175.26,103567.0,170.7429,170.772,170.1597,170.325,103567.0
2022-01-04 10:05:00,175.26,175.36,175.18,175.33,71108.0,170.325,170.4221,170.2472,170.393,71108.0
2022-01-04 10:10:00,175.34,175.38,175.01,175.08,86364.0,170.4027,170.4416,170.082,170.15,86364.0
2022-01-04 10:15:00,175.06,175.18,174.87,174.9,63571.0,170.1306,170.2472,169.9459,169.9751,63571.0
2022-01-04 10:20:00,174.9,175.09,174.88,175.02,141026.0,169.9751,170.1597,169.9557,170.0917,141026.0
2022-01-04 10:25:00,175.01,175.25,174.81,175.23,82650.0,170.082,170.3152,169.8876,170.2958,82650.0
2022-01-04 10:30:00,175.23,175.3,174.79,174.9,157482.0,170.2958,170.3638,169.8682,169.9751,157482.0
2022-01-04 10:35:00,174.9,174.93,174.33,174.34,117139.0,169.9751,170.0043,169.4211,169.4309,117139.0
2022-01-04 10:40:00,174.35,174.51,174.08,174.18,75395.0,169.4406,169.5961,169.1782,169.2754,75395.0
2022-01-04 10:45:00,174.17,174.31,174.05,174.18,71976.0,169.2657,169.4017,169.149,169.2754,71976.0
2022-01-04 10:50:00,174.16,174.19,173.78,173.82,141238.0,169.2559,169.2851,168.8866,168.9255,141238.0
2022-01-04 10:55:00,173.81,173.82,173.37,173.39,123281.0,168.9158,168.9255,168.4882,168.5076,123281.0
2022-01-04 11:00:00,173.4,173.42,172.56,172.84,128797.0,168.5173,168.5368,167.701,167.9731,128797.0
2022-01-04 11:05:00,172.8,172.95,172.74,172.86,77004.0,167.9342,168.08,167.8759,167.9925,77004.0
2022-01-04 11:10:00,172.86,173.06,172.72,173.01,68125.0,167.9925,168.1869,167.8565,168.1383,68125.0
2022-01-04 11:15:00,173.0,173.05,172.7,172.98,41932.0,168.1286,168.1772,167.837,168.1092,41932.0
2022-01-04 11:20:00,172.98,173.04,172.58,172.81,71771.0,168.1092,168.1675,167.7204,167.9439,71771.0
2022-01-04 11:25:00,172.8,172.86,172.54,172.85,99830.0,167.9342,167.9925,167.6816,167.9828,99830.0
2022-01-04 11:30:00,172.83,173.06,172.79,173.02,97100.0,167.9634,168.1869,167.9245,168.148,97100.0
2022-01-04 11:35:00,173.02,173.24,172.98,173.2,73104.0,168.148,168.3618,168.1092,168.323,73104.0
2022-01-04 11:40:00,173.21,173.21,172.97,173.16,57100.0,168.3327,168.3327,168.0994,168.2841,57100.0
2022-01-04 11:45:00,173.14,173.31,173.13,173.23,41779.0,168.2647,168.4299,168.2549,168.3521,41779.0
2022-01-04 11:50:00,173.21,173.21,173.0,173.1,36772.0,168.3327,168.3327,168.1286,168.2258,36772.0
2022-01-04 11:55:00,173.12,173.18,172.89,172.96,41895.0,168.2452,168.3035,168.0217,168.0897,41895.0
2022-01-04 12:00:00,172.95,173.06,172.62,172.65,46308.0,168.08,168.1869,167.7593,167.7885,46308.0
2022-01-04 12:05:00,172.67,172.77,172.5,172.68,35985.0,167.8079,167.9051,167.6427,167.8176,35985.0
2022-01-04 12:10:00,172.66,172.96,172.64,172.94,140864.0,167.7982,168.0897,167.7787,168.0703,140864.0
2022-01-04 12:15:00,172.95,173.15,172.93,173.07,146135.0,168.08,168.2744,168.0606,168.1966,146135.0
2022-01-04 12:20:00,173.04,173.21,173.01,173.05,49697.0,168.1675,168.3327,168.1383,168.1772,49697.0
2022-01-04 12:25:00,173.05,173.11,172.97,172.98,24368.0,168.1772,168.2355,168.0994,168.1092,24368.0
2022-01-04 12:30:00,172.98,173.0,172.84,172.93,30222.0,168.1092,168.1286,167.9731,168.0606,30222.0
2022-01-04 12:35:00,172.95,173.03,172.87,172.9,28740.0,168.08,168.1578,168.0023,168.0314,28740.0
2022-01-04 12:40:00,172.87,172.9,172.78,172.82,17303.0,168.0023,168.0314,167.9148,167.9537,17303.0
2022-01-04 12:45:00,172.83,173.01,172.76,172.82,26380.0,167.9634,168.1383,167.8954,167.9537,26380.0
2022-01-04 12:50:00,172.84,172.92,172.65,172.7,29366.0,167.9731,168.0509,167.7885,167.837,29366.0
2022-01-04 12:55:00,172.72,172.77,172.59,172.64,28632.0,167.8565,167.9051,167.7301,167.7787,28632.0
2022-01-04 13:00:00,172.65,172.85,172.57,172.75,32965.0,167.7885,167.9828,167.7107,167.8856,32965.0
2022-01-04 13:05:00,172.75,173.08,172.74,172.95,33725.0,167.8856,168.2063,167.8759,168.08,33725.0
2022-01-04 13:10:00,172.94,172.99,172.83,172.85,24909.0,168.0703,168.1189,167.9634,167.9828,24909.0
2022-01-04 13:15:00,172.87,172.91,172.72,172.72,21764.0,168.0023,168.0411,167.8565,167.8565,21764.0
2022-01-04 13:20:00,172.73,172.9,172.73,172.89,32261.0,167.8662,168.0314,167.8662,168.0217,32261.0
2022-01-04 13:25:00,172.88,173.1,172.84,172.86,41043.0,168.012,168.2258,167.9731,167.9925,41043.0
2022-01-04 13:30:00,172.87,172.89,172.49,172.62,65854.0,168.0023,168.0217,167.633,167.7593,65854.0
2022-01-04 13:35:00,172.62,172.84,172.56,172.76,69483.0,167.7593,167.9731,167.701,167.8954,69483.0
2022-01-04 13:40:00,172.74,172.81,172.66,172.75,27778.0,167.8759,167.9439,167.7982,167.8856,27778.0
2022-01-04 13:45:00,172.77,172.83,172.68,172.71,45634.0,167.9051,167.9634,167.8176,167.8468,45634.0
2022-01-04 13:50:00,172.71,172.71,172.49,172.56,45223.0,167.8468,167.8468,167.633,167.701,45223.0
2022-01-04 13:55:00,172.57,172.57,172.35,172.42,52410.0,167.7107,167.7107,167.4969,167.5649,52410.0
2022-01-04 14:00:00,172.41,172.63,172.39,172.61,52033.0,167.5552,167.769,167.5358,167.7496,52033.0
2022-01-04 14:05:00,172.62,172.71,172.44,172.46,48758.0,167.7593,167.8468,167.5844,167.6038,48758.0
2022-01-04 14:10:00,172.45,172.68,172.42,172.68,41139.0,167.5941,167.8176,167.5649,167.8176,41139.0
2022-01-04 14:15:00,172.68,172.75,172.61,172.71,29613.0,167.8176,167.8856,167.7496,167.8468,29613.0
2022-01-04 14:20:00,172.69,172.76,172.58,172.63,28953.0,167.8273,167.8954,167.7204,167.769,28953.0
2022-01-04 14:25:00,172.62,172.78,172.61,172.66,44834.0,167.7593,167.9148,167.7496,167.7982,44834.0
2022-01-04 14:30:00,172.67,173.06,172.66,172.95,69866.0,167.8079,168.1869,167.7982,168.08,69866.0
2022-01-04 14:35:00,172.95,172.96,172.82,172.88,26626.0,168.08,168.0897,167.9537,168.012,26626.0
2022-01-04 14:40:00,172.88,173.12,172.88,173.1,39466.0,168.012,168.2452,168.012,168.2258,39466.0
2022-01-04 14:45:00,173.1,173.22,173.01,173.13,54684.0,168.2258,168.3424,168.1383,168.2549,54684.0
2022-01-04 14:50:00,173.16,173.26,173.12,173.24,49953.0,168.2841,168.3813,168.2452,168.3618,49953.0
2022-01-04 14:55:00,173.26,173.28,173.21,173.24,44178.0,168.3813,168.4007,168.3327,168.3618,44178.0
2022-01-04 15:00:00,173.24,173.38,173.23,173.36,67558.0,168.3618,168.4979,168.3521,168.4785,67558.0
2022-01-04 15:05:00,173.37,173.46,173.31,173.41,50547.0,168.4882,168.5756,168.4299,168.5271,50547.0
2022-01-04 15:10:00,173.42,173.62,173.41,173.6,78207.0,168.5368,168.7311,168.5271,168.7117,78207.0
2022-01-04 15:15:00,173.6,173.69,173.49,173.64,133286.0,168.7117,168.7992,168.6048,168.7506,133286.0
2022-01-04 15:20:00,173.64,173.84,173.63,173.71,209043.0,168.7506,168.9449,168.7409,168.8186,209043.0
2022-01-04 15:25:00,173.73,173.84,173.64,173.83,82593.0,168.838,168.9449,168.7506,168.9352,82593.0
2022-01-04 15:30:00,173.83,173.87,173.63,173.75,225561.0,168.9352,168.9741,168.7409,168.8575,225561.0
2022-01-04 15:35:00,173.75,173.86,173.63,173.79,445354.0,168.8575,168.9644,168.7409,168.8964,445354.0
2022-01-04 15:40:00,173.79,173.92,173.7,173.87,111510.0,168.8964,169.0227,168.8089,168.9741,111510.0
2022-01-04 15:45:00,173.88,174.13,173.82,174.11,145961.0,168.9838,169.2268,168.9255,169.2073,145961.0
2022-01-04 15:50:00,174.1,174.19,173.84,173.87,279605.0,169.1976,169.2851,168.9449,168.9741,279605.0
2022-01-04 15:55:00,173.86,173.93,173.61,173.65,270343.0,168.9644,169.0324,168.7214,168.7603,270343.0
2022-01-05 09:30:00,172.65,172.78,171.5,171.72,223314.0,167.7885,167.9148,166.6708,166.8846,223314.0
2022-01-05 09:35:00,171.58,172.14,171.44,172.03,270680.0,166.7486,167.2928,166.6125,167.1859,270680.0
2022-01-05 09:40:00,172.04,172.53,171.84,172.02,111212.0,167.1956,167.6718,167.0013,167.1762,111212.0
2022-01-05 09:45:00,172.02,172.07,171.66,171.99,141696.0,167.1762,167.2248,166.8263,167.147,141696.0
2022-01-05 09:50:00,171.98,172.55,171.82,172.38,118938.0,167.1373,167.6913,166.9818,167.5261,118938.0
2022-01-05 09:55:00,172.34,172.54,172.13,172.51,101825.0,167.4872,167.6816,167.2831,167.6524,101825.0
2022-01-05 10:00:00,172.5,172.78,172.27,172.41,140602.0,167.6427,167.9148,167.4192,167.5552,140602.0
2022-01-05 10:05:00,172.45,172.66,172.36,172.42,53682.0,167.5941,167.7982,167.5066,167.5649,53682.0
2022-01-05 10:10:00,172.42,172.54,172.23,172.32,72803.0,167.5649,167.6816,167.3803,167.4677,72803.0
2022-01-05 10:15:00,172.32,172.39,172.0,172.16,52553.0,167.4677,167.5358,167.1568,167.3123,52553.0
2022-01-05 10:20:00,172.17,172.47,172.16,172.34,83982.0,167.322,167.6135,167.3123,167.4872,83982.0
2022-01-05 10:25:00,172.34,172.74,172.34,172.52,60234.0,167.4872,167.8759,167.4872,167.6621,60234.0
2022-01-05 10:30:00,172.52,172.52,172.08,172.1,71045.0,167.6621,167.6621,167.2345,167.2539,71045.0
2022-01-05 10:35:00,172.1,172.24,171.85,172.0,69173.0,167.2539,167.39,167.011,167.1568,69173.0
2022-01-05 10:40:00,171.99,172.21,171.94,172.11,58084.0,167.147,167.3608,167.0984,167.2637,58084.0
2022-01-05 10:45:00,172.11,172.21,171.95,172.14,74837.0,167.2637,167.3608,167.1082,167.2928,74837.0
2022-01-05 10:50:00,172.12,172.22,171.99,172.17,107784.0,167.2734,167.3706,167.147,167.322,107784.0
2022-01-05 10:55:00,172.18,172.42,172.13,172.4,59960.0,167.3317,167.5649,167.2831,167.5455,59960.0
2022-01-05 11:00:00,172.4,172.55,172.15,172.15,48781.0,167.5455,167.6913,167.3025,167.3025,48781.0
2022-01-05 11:05:00,172.17,172.25,172.02,172.09,40457.0,167.322,167.3997,167.1762,167.2442,40457.0
2022-01-05 11:10:00,172.09,172.14,171.9,172.14,73622.0,167.2442,167.2928,167.0596,167.2928,73622.0
2022-01-05 11:15:00,172.14,172.39,172.14,172.22,41321.0,167.2928,167.5358,167.2928,167.3706,41321.0
2022-01-05 11:20:00,172.2,172.31,172.16,172.26,36005.0,167.3511,167.458,167.3123,167.4094,36005.0
2022-01-05 11:25:00,172.26,172.47,172.26,172.46,52333.0,167.4094,167.6135,167.4094,167.6038,52333.0
2022-01-05 11:30:00,172.45,172.53,172.12,172.14,48041.0,167.5941,167.6718,167.2734,167.2928,48041.0
2022-01-05 11:35:00,172.17,172.27,172.07,172.25,53966.0,167.322,167.4192,167.2248,167.3997,53966.0
2022-01-05 11:40:00,172.24,172.29,171.95,171.99,64917.0,167.39,167.4386,167.1082,167.147,64917.0
2022-01-05 11:45:00,172.01,172.09,171.92,172.01,73472.0,167.1665,167.2442,167.079,167.1665,73472.0
2022-01-05 11:50:00,172.02,172.13,171.98,172.04,51575.0,167.1762,167.2831,167.1373,167.1956,51575.0
2022-01-05 11:55:00,172.04,172.15,172.02,172.06,52499.0,167.1956,167.3025,167.1762,167.2151,52499.0
2022-01-05 12:00:00,172.04,172.23,171.91,172.22,45102.0,167.1956,167.3803,167.0693,167.3706,45102.0
2022-01-05 12:05:00,172.22,172.28,171.93,172.0,30160.0,167.3706,167.4289,167.0887,167.1568,30160.0
2022-01-05 12:10:00,171.98,172.07,171.93,172.04,27533.0,167.1373,167.2248,167.0887,167.1956,27533.0
2022-01-05 12:15:00,172.05,172.23,171.99,172.14,27072.0,167.2053,167.3803,167.147,167.2928,27072.0
2022-01-05 12:20:00,172.12,172.23,172.04,172.16,30623.0,167.2734,167.3803,167.1956,167.3123,30623.0
2022-01-05 12:25:00,172.14,172.21,172.07,172.08,40531.0,167.2928,167.3608,167.2248,167.2345,40531.0
2022-01-05 12:30:00,172.08,172.09,171.73,171.84,50204.0,167.2345,167.2442,166.8944,167.0013,50204.0
2022-01-05 12:35:00,171.83,171.86,171.44,171.5,144192.0,166.9915,167.0207,166.6125,166.6708,144192.0
2022-01-05 12:40:00,171.5,171.62,171.4,171.5,74706.0,166.6708,166.7875,166.5737,166.6708,74706.0
2022-01-05 12:45:00,171.48,171.54,171.4,171.49,44470.0,166.6514,166.7097,166.5737,166.6611,44470.0
2022-01-05 12:50:00,171.51,171.56,171.4,171.55,41318.0,166.6806,166.7291,166.5737,166.7194,41318.0
2022-01-05 12:55:00,171.54,171.54,171.28,171.34,41515.0,166.7097,166.7097,166.457,166.5153,41515.0
2022-01-05 13:00:00,171.31,171.4,171.23,171.28,33079.0,166.4862,166.5737,166.4084,166.457,33079.0
2022-01-05 13:05:00,171.31,171.33,171.05,171.12,62363.0,166.4862,166.5056,166.2335,166.3015,62363.0
2022-01-05 13:10:00,171.11,171.27,170.98,171.25,76141.0,166.2918,166.4473,166.1655,166.4279,76141.0
2022-01-05 13:15:00,171.25,171.39,171.24,171.27,45715.0,166.4279,166.5639,166.4182,166.4473,45715.0
2022-01-05 13:20:00,171.29,171.49,171.27,171.4,82888.0,166.4667,166.6611,166.4473,166.5737,82888.0
2022-01-05 13:25:00,171.42,171.51,171.36,171.42,41578.0,166.5931,166.6806,166.5348,166.5931,41578.0
2022-01-05 13:30:00,171.42,171.59,171.4,171.47,42926.0,166.5931,166.7583,166.5737,166.6417,42926.0
2022-01-05 13:35:00,171.47,171.53,171.34,171.44,41582.0,166.6417,166.7,166.5153,166.6125,41582.0
2022-01-05 13:40:00,171.45,171.52,171.4,171.43,43585.0,166.6222,166.6903,166.5737,166.6028,43585.0
2022-01-05 13:45:00,171.43,171.51,171.23,171.25,31866.0,166.6028,166.6806,166.4084,166.4279,31866.0
2022-01-05 13:50:00,171.25,171.42,171.25,171.37,27903.0,166.4279,166.5931,166.4279,166.5445,27903.0
2022-01-05 13:55:00,171.37,171.45,171.32,171.4,69041.0,166.5445,166.6222,166.4959,166.5737,69041.0
2022-01-05 14:00:00,171.39,172.01,171.05,171.09,377859.0,166.5639,167.1665,166.2335,166.2724,377859.0
2022-01-05 14:05:00,171.09,171.35,170.74,170.99,353658.0,166.2724,166.5251,165.9322,166.1752,353658.0
2022-01-05 14:10:00,170.99,170.99,170.38,170.55,157267.0,166.1752,166.1752,165.5824,165.7476,157267.0
2022-01-05 14:15:00,170.53,170.77,170.44,170.52,122726.0,165.7281,165.9614,165.6407,165.7184,122726.0
2022-01-05 14:20:00,170.51,170.67,170.29,170.44,122859.0,165.7087,165.8642,165.4949,165.6407,122859.0
2022-01-05 14:25:00,170.44,170.67,170.31,170.44,223902.0,165.6407,165.8642,165.5143,165.6407,223902.0
2022-01-05 14:30:00,170.45,170.69,170.12,170.16,139654.0,165.6504,165.8836,165.3297,165.3686,139654.0
2022-01-05 14:35:00,170.16,170.32,169.89,169.99,166015.0,165.3686,165.5241,165.1062,165.2034,166015.0
2022-01-05 14:40:00,170.0,170.0,169.53,169.57,124661.0,165.2131,165.2131,164.7563,164.7952,124661.0
2022-01-05 14:45:00,169.56,169.84,169.4,169.83,230363.0,164.7855,165.0576,164.63,165.0479,230363.0
2022-01-05 14:50:00,169.84,170.04,169.76,169.96,508804.0,165.0576,165.2519,164.9798,165.1742,508804.0
2022-01-05 14:55:00,169.94,169.94,169.7,169.76,107683.0,165.1548,165.1548,164.9215,164.9798,107683.0
2022-01-05 15:00:00,169.76,169.78,169.23,169.23,175346.0,164.9798,164.9993,164.4648,164.4648,175346.0
2022-01-05 15:05:00,169.23,169.35,168.78,169.07,183256.0,164.4648,164.5814,164.0274,164.3093,183256.0
2022-01-05 15:10:00,169.07,169.56,168.99,169.51,245038.0,164.3093,164.7855,164.2315,164.7369,245038.0
2022-01-05 15:15:00,169.52,169.55,169.22,169.31,218329.0,164.7466,164.7757,164.455,164.5425,218329.0
2022-01-05 15:20:00,169.3,169.45,169.03,169.34,178351.0,164.5328,164.6786,164.2704,164.5717,178351.0
2022-01-05 15:25:00,169.34,169.46,169.07,169.12,226542.0,164.5717,164.6883,164.3093,164.3579,226542.0
2022-01-05 15:30:00,169.12,169.35,169.0,169.3,231614.0,164.3579,164.5814,164.2412,164.5328,231614.0
2022-01-05 15:35:00,169.3,169.68,169.14,169.46,168022.0,164.5328,164.9021,164.3773,164.6883,168022.0
2022-01-05 15:40:00,169.45,169.64,169.27,169.29,170297.0,164.6786,164.8632,164.5036,164.5231,170297.0
2022-01-05 15:45:00,169.3,169.3,168.98,168.99,320253.0,164.5328,164.5328,164.2218,164.2315,320253.0
2022-01-05 15:50:00,168.98,169.27,168.85,168.89,484135.0,164.2218,164.5036,164.0955,164.1343,484135.0
2022-01-05 15:55:00,168.89,168.96,168.26,168.28,638965.0,164.1343,164.2024,163.5221,163.5415,638965.0
2022-01-06 09:30:00,167.06,168.32,166.7,168.3,279280.0,162.3559,163.5804,162.006,163.5609,279280.0
2022-01-06 09:35:00,168.28,169.12,168.25,168.8,188171.0,163.5415,164.3579,163.5124,164.0469,188171.0
2022-01-06 09:40:00,168.82,169.2,168.63,169.09,155670.0,164.0663,164.4356,163.8817,164.3287,155670.0
2022-01-06 09:45:00,169.1,169.19,168.27,168.38,163125.0,164.3384,164.4259,163.5318,163.6387,163125.0
2022-01-06 09:50:00,168.4,168.65,167.91,167.95,142782.0,163.6581,163.9011,163.1819,163.2208,142782.0
2022-01-06 09:55:00,167.95,168.26,167.55,167.76,162454.0,163.2208,163.5221,162.8321,163.0361,162454.0
2022-01-06 10:00:00,167.74,168.05,166.86,166.89,240936.0,163.0167,163.318,162.1615,162.1906,240936.0
2022-01-06 10:05:00,166.88,167.19,166.74,166.81,164229.0,162.1809,162.4822,162.0449,162.1129,164229.0
2022-01-06 10:10:00,166.81,167.14,166.47,167.08,207253.0,162.1129,162.4336,161.7825,162.3753,207253.0
2022-01-06 10:15:00,167.09,167.99,167.08,167.42,227949.0,162.385,163.2597,162.3753,162.7057,227949.0
2022-01-06 10:20:00,167.41,167.84,167.21,167.8,162547.0,162.696,163.1139,162.5016,163.075,162547.0
2022-01-06 10:25:00,167.78,168.51,167.77,168.06,226989.0,163.0556,163.765,163.0459,163.3277,226989.0
2022-01-06 10:30:00,168.01,168.74,168.01,168.47,255987.0,163.2791,163.9886,163.2791,163.7262,255987.0
2022-01-06 10:35:00,168.46,168.61,168.26,168.48,257182.0,163.7164,163.8622,163.5221,163.7359,257182.0
2022-01-06 10:40:00,168.51,168.55,167.92,168.03,126959.0,163.765,163.8039,163.1916,163.2985,126959.0
2022-01-06 10:45:00,168.03,168.55,167.86,168.52,142581.0,163.2985,163.8039,163.1333,163.7747,142581.0
2022-01-06 10:50:00,168.5,168.5,168.05,168.15,134487.0,163.7553,163.7553,163.318,163.4152,134487.0
2022-01-06 10:55:00,168.17,168.81,168.16,168.47,228527.0,163.4346,164.0566,163.4249,163.7262,228527.0
2022-01-06 11:00:00,168.48,168.71,168.21,168.29,172363.0,163.7359,163.9594,163.4735,163.5512,172363.0
2022-01-06 11:05:00,168.31,168.5,168.1,168.38,105347.0,163.5707,163.7553,163.3666,163.6387,105347.0
2022-01-06 11:10:00,168.38,168.72,168.32,168.55,79268.0,163.6387,163.9691,163.5804,163.8039,79268.0
2022-01-06 11:15:00,168.54,168.87,168.4,168.43,139316.0,163.7942,164.1149,163.6581,163.6873,139316.0
2022-01-06 11:20:00,168.42,168.43,168.11,168.37,70962.0,163.6776,163.6873,163.3763,163.629,70962.0
2022-01-06 11:25:00,168.35,168.35,167.83,168.04,83543.0,163.6095,163.6095,163.1042,163.3083,83543.0
2022-01-06 11:30:00,168.06,168.2,167.56,167.71,87027.0,163.3277,163.4638,162.8418,162.9876,87027.0
2022-01-06 11:35:00,167.72,168.08,167.64,167.88,81018.0,162.9973,163.3471,162.9195,163.1528,81018.0
2022-01-06 11:40:00,167.87,168.02,167.63,167.86,95519.0,163.1431,163.2888,162.9098,163.1333,95519.0
2022-01-06 11:45:00,167.87,168.06,167.64,167.99,121049.0,163.1431,163.3277,162.9195,163.2597,121049.0
2022-01-06 11:50:00,167.97,168.29,167.87,168.26,89798.0,163.2402,163.5512,163.1431,163.5221,89798.0
2022-01-06 11:55:00,168.27,168.37,168.13,168.17,89899.0,163.5318,163.629,163.3957,163.4346,89899.0
2022-01-06 12:00:00,168.18,168.23,168.0,168.01,51034.0,163.4443,163.4929,163.2694,163.2791,51034.0
2022-01-06 12:05:00,168.01,168.43,167.89,168.38,70894.0,163.2791,163.6873,163.1625,163.6387,70894.0
2022-01-06 12:10:00,168.37,168.37,168.12,168.18,53013.0,163.629,163.629,163.386,163.4443,53013.0
2022-01-06 12:15:00,168.2,168.26,167.87,167.95,72875.0,163.4638,163.5221,163.1431,163.2208,72875.0
2022-01-06 12:20:00,167.93,168.2,167.81,167.97,75613.0,163.2014,163.4638,163.0847,163.2402,75613.0
2022-01-06 12:25:00,167.96,168.28,167.91,168.16,51710.0,163.2305,163.5415,163.1819,163.4249,51710.0
2022-01-06 12:30:00,168.16,168.28,167.96,168.14,42666.0,163.4249,163.5415,163.2305,163.4054,42666.0
2022-01-06 12:35:00,168.12,168.36,168.01,168.19,123123.0,163.386,163.6193,163.2791,163.454,123123.0
2022-01-06 12:40:00,168.21,168.63,168.14,168.63,69985.0,163.4735,163.8817,163.4054,163.8817,69985.0
2022-01-06 12:45:00,168.63,168.73,168.41,168.41,75746.0,163.8817,163.9788,163.6678,163.6678,75746.0
2022-01-06 12:50:00,168.42,168.42,168.09,168.11,72187.0,163.6776,163.6776,163.3569,163.3763,72187.0
2022-01-06 12:55:00,168.12,168.19,167.98,168.01,47094.0,163.386,163.454,163.25,163.2791,47094.0
2022-01-06 13:00:00,168.01,168.17,167.89,168.09,81596.0,163.2791,163.4346,163.1625,163.3569,81596.0
2022-01-06 13:05:00,168.11,168.17,167.96,168.14,34317.0,163.3763,163.4346,163.2305,163.4054,34317.0
2022-01-06 13:10:00,168.11,168.24,168.06,168.17,40995.0,163.3763,163.5026,163.3277,163.4346,40995.0
2022-01-06 13:15:00,168.17,168.17,167.86,168.05,93482.0,163.4346,163.4346,163.1333,163.318,93482.0
2022-01-06 13:20:00,168.08,168.08,167.68,167.72,50937.0,163.3471,163.3471,162.9584,162.9973,50937.0
2022-01-06 13:25:00,167.72,167.78,167.61,167.65,87196.0,162.9973,163.0556,162.8904,162.9292,87196.0
2022-01-06 13:30:00,167.66,167.75,167.55,167.68,71992.0,162.939,163.0264,162.8321,162.9584,71992.0
2022-01-06 13:35:00,167.66,167.87,167.62,167.78,78290.0,162.939,163.1431,162.9001,163.0556,78290.0
2022-01-06 13:40:00,167.79,167.94,167.65,167.9,45597.0,163.0653,163.2111,162.9292,163.1722,45597.0
2022-01-06 13:45:00,167.9,168.14,167.8,168.01,34327.0,163.1722,163.4054,163.075,163.2791,34327.0
2022-01-06 13:50:00,167.97,168.17,167.9,168.09,28812.0,163.2402,163.4346,163.1722,163.3569,28812.0
2022-01-06 13:55:00,168.09,168.16,167.97,168.13,31754.0,163.3569,163.4249,163.2402,163.3957,31754.0
2022-01-06 14:00:00,168.12,168.18,167.87,167.9,77498.0,163.386,163.4443,163.1431,163.1722,77498.0
2022-01-06 14:05:00,167.89,168.19,167.77,168.18,56990.0,163.1625,163.454,163.0459,163.4443,56990.0
2022-01-06 14:10:00,168.15,168.51,167.93,167.93,109840.0,163.4152,163.765,163.2014,163.2014,109840.0
2022-01-06 14:15:00,167.91,168.14,167.9,167.96,45103.0,163.1819,163.4054,163.1722,163.2305,45103.0
2022-01-06 14:20:00,167.97,168.07,167.8,167.95,41751.0,163.2402,163.3374,163.075,163.2208,41751.0
2022-01-06 14:25:00,167.96,168.05,167.9,167.98,122949.0,163.2305,163.318,163.1722,163.25,122949.0
2022-01-06 14:30:00,167.98,168.13,167.87,168.0,56575.0,163.25,163.3957,163.1431,163.2694,56575.0
2022-01-06 14:35:00,168.0,168.15,167.89,168.06,56365.0,163.2694,163.4152,163.1625,163.3277,56365.0
2022-01-06 14:40:00,168.05,168.14,167.91,167.99,48184.0,163.318,163.4054,163.1819,163.2597,48184.0
2022-01-06 14:45:00,168.0,168.29,167.98,168.19,83595.0,163.2694,163.5512,163.25,163.454,83595.0
2022-01-06 14:50:00,168.18,168.23,168.04,168.17,54155.0,163.4443,163.4929,163.3083,163.4346,54155.0
2022-01-06 14:55:00,168.18,168.23,168.06,168.1,55152.0,163.4443,163.4929,163.3277,163.3666,55152.0
2022-01-06 15:00:00,168.09,168.51,168.09,168.49,83412.0,163.3569,163.765,163.3569,163.7456,83412.0
2022-01-06 15:05:00,168.48,168.55,168.3,168.33,92879.0,163.7359,163.8039,163.5609,163.5901,92879.0
2022-01-06 15:10:00,168.32,168.43,168.21,168.22,93658.0,163.5804,163.6873,163.4735,163.4832,93658.0
2022-01-06 15:15:00,168.23,168.29,167.92,168.0,225995.0,163.4929,163.5512,163.1916,163.2694,225995.0
2022-01-06 15:20:00,168.04,168.11,167.71,167.76,92498.0,163.3083,163.3763,162.9876,163.0361,92498.0
2022-01-06 15:25:00,167.77,167.97,167.72,167.94,107560.0,163.0459,163.2402,162.9973,163.2111,107560.0
2022-01-06 15:30:00,167.94,168.05,167.6,167.66,168621.0,163.2111,163.318,162.8807,162.939,168621.0
2022-01-06 15:35:00,167.65,167.71,167.38,167.47,202410.0,162.9292,162.9876,162.6668,162.7543,202410.0
2022-01-06 15:40:00,167.48,167.55,167.26,167.46,188255.0,162.764,162.8321,162.5502,162.7446,188255.0
2022-01-06 15:45:00,167.45,167.53,167.26,167.36,210000.0,162.7349,162.8126,162.5502,162.6474,210000.0
2022-01-06 15:50:00,167.35,167.58,167.26,167.35,379530.0,162.6377,162.8612,162.5502,162.6377,379530.0
2022-01-06 15:55:00,167.36,167.59,167.06,167.45,447666.0,162.6474,162.8709,162.3559,162.7349,447666.0
2022-01-07 09:30:00,167.31,167.77,166.96,167.02,220363.0,162.5988,163.0459,162.2587,162.317,220363.0
2022-01-07 09:35:00,166.99,167.13,166.53,167.09,141608.0,162.2878,162.4239,161.8408,162.385,141608.0
2022-01-07 09:40:00,167.09,167.99,166.92,167.94,162686.0,162.385,163.2597,162.2198,163.2111,162686.0
2022-01-07 09:45:00,167.85,168.14,167.62,167.62,209198.0,163.1236,163.4054,162.9001,162.9001,209198.0
2022-01-07 09:50:00,167.61,167.87,167.51,167.76,197763.0,162.8904,163.1431,162.7932,163.0361,197763.0
2022-01-07 09:55:00,167.73,168.16,167.73,167.81,151521.0,163.007,163.4249,163.007,163.0847,151521.0
2022-01-07 10:00:00,167.83,167.86,167.39,167.4,97862.0,163.1042,163.1333,162.6766,162.6863,97862.0
2022-01-07 10:05:00,167.41,167.41,166.85,166.85,136224.0,162.696,162.696,162.1518,162.1518,136224.0
2022-01-07 10:10:00,166.85,167.2,166.76,167.04,135904.0,162.1518,162.4919,162.0643,162.3364,135904.0
2022-01-07 10:15:00,167.03,167.03,166.54,166.58,130131.0,162.3267,162.3267,161.8505,161.8894,130131.0
2022-01-07 10:20:00,166.58,166.62,166.2,166.23,103963.0,161.8894,161.9282,161.5201,161.5492,103963.0
2022-01-07 10:25:00,166.24,166.52,166.12,166.21,98966.0,161.5589,161.8311,161.4423,161.5298,98966.0
2022-01-07 10:30:00,166.2,166.46,166.08,166.24,147663.0,161.5201,161.7728,161.4035,161.5589,147663.0
2022-01-07 10:35:00,166.24,166.3,165.85,165.87,341952.0,161.5589,161.6173,161.1799,161.1994,341952.0
2022-01-07 10:40:00,165.86,166.1,165.58,165.61,266846.0,161.1896,161.4229,160.9175,160.9467,266846.0
2022-01-07 10:45:00,165.62,165.66,165.25,165.25,150189.0,160.9564,160.9953,160.5968,160.5968,150189.0
2022-01-07 10:50:00,165.24,165.34,164.84,165.1,195945.0,160.5871,160.6843,160.1984,160.451,195945.0
2022-01-07 10:55:00,165.12,165.5,164.95,165.3,275872.0,160.4705,160.8398,160.3053,160.6454,275872.0
2022-01-07 11:00:00,165.3,165.63,165.15,165.31,128627.0,160.6454,160.9661,160.4996,160.6551,128627.0
2022-01-07 11:05:00,165.34,165.72,165.29,165.54,80027.0,160.6843,161.0536,160.6357,160.8787,80027.0
2022-01-07 11:10:00,165.52,165.71,165.38,165.56,70367.0,160.8592,161.0439,160.7232,160.8981,70367.0
2022-01-07 11:15:00,165.56,165.71,165.19,165.24,349687.0,160.8981,161.0439,160.5385,160.5871,349687.0
2022-01-07 11:20:00,165.25,165.68,165.22,165.59,153452.0,160.5968,161.0147,160.5677,160.9273,153452.0
2022-01-07 11:25:00,165.58,165.98,165.5,165.94,93089.0,160.9175,161.3063,160.8398,161.2674,93089.0
2022-01-07 11:30:00,165.93,166.02,165.74,165.93,77667.0,161.2577,161.3451,161.073,161.2577,77667.0
2022-01-07 11:35:00,165.96,166.17,165.82,165.98,118073.0,161.2868,161.4909,161.1508,161.3063,118073.0
2022-01-07 11:40:00,166.0,166.15,165.84,165.97,92040.0,161.3257,161.4715,161.1702,161.2966,92040.0
2022-01-07 11:45:00,166.0,166.43,165.93,166.43,117084.0,161.3257,161.7436,161.2577,161.7436,117084.0
2022-01-07 11:50:00,166.42,166.73,166.33,166.72,230877.0,161.7339,162.0352,161.6464,162.0254,230877.0
2022-01-07 11:55:00,166.72,166.72,166.37,166.39,105415.0,162.0254,162.0254,161.6853,161.7047,105415.0
2022-01-07 12:00:00,166.4,166.47,166.22,166.24,116655.0,161.7144,161.7825,161.5395,161.5589,116655.0
2022-01-07 12:05:00,166.26,166.43,166.13,166.31,56191.0,161.5784,161.7436,161.452,161.627,56191.0
2022-01-07 12:10:00,166.33,166.51,166.26,166.43,35769.0,161.6464,161.8213,161.5784,161.7436,35769.0
2022-01-07 12:15:00,166.41,166.56,166.21,166.22,81077.0,161.7242,161.8699,161.5298,161.5395,81077.0
2022-01-07 12:20:00,166.21,166.21,165.97,166.14,70390.0,161.5298,161.5298,161.2966,161.4618,70390.0
2022-01-07 12:25:00,166.14,166.28,166.09,166.21,60944.0,161.4618,161.5978,161.4132,161.5298,60944.0
2022-01-07 12:30:00,166.19,166.22,166.0,166.06,53224.0,161.5104,161.5395,161.3257,161.384,53224.0
2022-01-07 12:35:00,166.08,166.09,165.8,165.98,57357.0,161.4035,161.4132,161.1313,161.3063,57357.0
2022-01-07 12:40:00,165.96,166.15,165.92,166.04,55585.0,161.2868,161.4715,161.248,161.3646,55585.0
2022-01-07 12:45:00,166.05,166.41,165.97,166.11,53770.0,161.3743,161.7242,161.2966,161.4326,53770.0
2022-01-07 12:50:00,166.1,166.32,166.08,166.27,62884.0,161.4229,161.6367,161.4035,161.5881,62884.0
2022-01-07 12:55:00,166.27,166.35,166.17,166.32,105932.0,161.5881,161.6659,161.4909,161.6367,105932.0
2022-01-07 13:00:00,166.33,166.45,166.13,166.34,83644.0,161.6464,161.763,161.452,161.6561,83644.0
2022-01-07 13:05:00,166.33,166.46,166.27,166.37,47227.0,161.6464,161.7728,161.5881,161.6853,47227.0
2022-01-07 13:10:00,166.37,166.45,166.31,166.42,81280.0,161.6853,161.763,161.627,161.7339,81280.0
2022-01-07 13:15:00,166.43,166.54,166.29,166.39,32874.0,161.7436,161.8505,161.6075,161.7047,32874.0
2022-01-07 13:20:00,166.41,166.47,166.2,166.24,53448.0,161.7242,161.7825,161.5201,161.5589,53448.0
2022-01-07 13:25:00,166.24,166.28,166.11,166.14,51526.0,161.5589,161.5978,161.4326,161.4618,51526.0
2022-01-07 13:30:00,166.13,166.34,166.09,166.33,59726.0,161.452,161.6561,161.4132,161.6464,59726.0
2022-01-07 13:35:00,166.35,166.43,166.22,166.25,69825.0,161.6659,161.7436,161.5395,161.5687,69825.0
2022-01-07 13:40:00,166.24,166.4,166.2,166.34,37642.0,161.5589,161.7144,161.5201,161.6561,37642.0
2022-01-07 13:45:00,166.33,166.34,166.19,166.19,55975.0,161.6464,161.6561,161.5104,161.5104,55975.0
2022-01-07 13:50:00,166.2,166.24,165.99,166.17,62578.0,161.5201,161.5589,161.316,161.4909,62578.0
2022-01-07 13:55:00,166.18,166.33,166.13,166.22,236593.0,161.5006,161.6464,161.452,161.5395,236593.0
2022-01-07 14:00:00,166.23,166.28,166.08,166.13,54815.0,161.5492,161.5978,161.4035,161.452,54815.0
2022-01-07 14:05:00,166.13,166.17,165.91,166.13,52590.0,161.452,161.4909,161.2382,161.452,52590.0
2022-01-07 14:10:00,166.12,166.22,166.07,166.1,32032.0,161.4423,161.5395,161.3937,161.4229,32032.0
2022-01-07 14:15:00,166.11,166.18,166.03,166.1,33647.0,161.4326,161.5006,161.3549,161.4229,33647.0
2022-01-07 14:20:00,166.11,166.11,165.86,165.88,70671.0,161.4326,161.4326,161.1896,161.2091,70671.0
2022-01-07 14:25:00,165.87,166.01,165.75,165.99,61387.0,161.1994,161.3354,161.0827,161.316,61387.0
2022-01-07 14:30:00,165.99,166.04,165.9,166.01,61459.0,161.316,161.3646,161.2285,161.3354,61459.0
2022-01-07 14:35:00,166.01,166.34,165.96,166.33,64220.0,161.3354,161.6561,161.2868,161.6464,64220.0
2022-01-07 14:40:00,166.3,166.43,166.21,166.35,48981.0,161.6173,161.7436,161.5298,161.6659,48981.0
2022-01-07 14:45:00,166.35,166.52,166.24,166.45,72403.0,161.6659,161.8311,161.5589,161.763,72403.0
2022-01-07 14:50:00,166.46,166.68,166.37,166.63,48809.0,161.7728,161.9866,161.6853,161.938,48809.0
2022-01-07 14:55:00,166.62,166.64,166.52,166.57,43503.0,161.9282,161.9477,161.8311,161.8797,43503.0
2022-01-07 15:00:00,166.57,166.74,166.54,166.72,59364.0,161.8797,162.0449,161.8505,162.0254,59364.0
2022-01-07 15:05:00,166.71,166.88,166.61,166.68,88730.0,162.0157,162.1809,161.9185,161.9866,88730.0
2022-01-07 15:10:00,166.69,166.7,166.46,166.5,67664.0,161.9963,162.006,161.7728,161.8116,67664.0
2022-01-07 15:15:00,166.5,166.7,166.49,166.66,251221.0,161.8116,162.006,161.8019,161.9671,251221.0
2022-01-07 15:20:00,166.68,166.75,166.5,166.52,76682.0,161.9866,162.0546,161.8116,161.8311,76682.0
2022-01-07 15:25:00,166.51,166.51,166.27,166.41,106104.0,161.8213,161.8213,161.5881,161.7242,106104.0
2022-01-07 15:30:00,166.4,166.64,166.3,166.38,163076.0,161.7144,161.9477,161.6173,161.695,163076.0
2022-01-07 15:35:00,166.37,166.5,166.28,166.43,118291.0,161.6853,161.8116,161.5978,161.7436,118291.0
2022-01-07 15:40:00,166.44,166.46,166.21,166.24,144793.0,161.7533,161.7728,161.5298,161.5589,144793.0
2022-01-07 15:45:00,166.22,166.47,166.13,166.4,128861.0,161.5395,161.7825,161.452,161.7144,128861.0
2022-01-07 15:50:00,166.39,166.51,165.99,166.02,229367.0,161.7047,161.8213,161.316,161.3451,229367.0
2022-01-07 15:55:00,166.02,166.14,165.71,165.84,676554.0,161.3451,161.4618,161.0439,161.1702,676554.0
2022-01-10 09:30:00,163.41,164.12,163.16,163.29,286239.0,158.8086,159.4986,158.5657,158.692,286239.0
2022-01-10 09:35:00,163.28,163.44,162.84,163.26,252764.0,158.6823,158.8378,158.2547,158.6629,252764.0
2022-01-10 09:40:00,163.27,163.46,162.97,163.23,218166.0,158.6726,158.8572,158.381,158.6337,218166.0
2022-01-10 09:45:00,163.25,163.26,162.78,163.11,223185.0,158.6531,158.6629,158.1964,158.5171,223185.0
2022-01-10 09:50:00,163.08,163.35,162.61,162.67,132882.0,158.4879,158.7503,158.0312,158.0895,132882.0
2022-01-10 09:55:00,162.67,162.73,162.03,162.21,167070.0,158.0895,158.1478,157.4675,157.6424,167070.0
2022-01-10 10:00:00,162.15,162.3,161.76,161.76,171260.0,157.5841,157.7299,157.2051,157.2051,171260.0
2022-01-10 10:05:00,161.77,162.26,161.76,162.13,191106.0,157.2148,157.691,157.2051,157.5647,191106.0
2022-01-10 10:10:00,162.13,162.13,161.51,161.54,292980.0,157.5647,157.5647,156.9621,156.9913,292980.0
2022-01-10 10:15:00,161.53,161.96,161.51,161.66,232261.0,156.9816,157.3995,156.9621,157.1079,232261.0
2022-01-10 10:20:00,161.64,161.89,161.49,161.78,128192.0,157.0885,157.3314,156.9427,157.2245,128192.0
2022-01-10 10:25:00,161.77,162.1,161.76,161.88,120253.0,157.2148,157.5355,157.2051,157.3217,120253.0
2022-01-10 10:30:00,161.88,162.07,161.64,161.71,157338.0,157.3217,157.5064,157.0885,157.1565,157338.0
2022-01-10 10:35:00,161.66,161.79,161.39,161.47,133477.0,157.1079,157.2343,156.8455,156.9233,133477.0
2022-01-10 10:40:00,161.5,161.78,161.29,161.35,108291.0,156.9524,157.2245,156.7483,156.8066,108291.0
2022-01-10 10:45:00,161.33,161.71,161.29,161.44,101902.0,156.7872,157.1565,156.7483,156.8941,101902.0
2022-01-10 10:50:00,161.42,161.79,161.3,161.64,135638.0,156.8747,157.2343,156.7581,157.0885,135638.0
2022-01-10 10:55:00,161.62,161.78,161.39,161.66,2493000.0,157.069,157.2245,156.8455,157.1079,2493000.0
2022-01-10 11:00:00,161.66,161.83,161.46,161.76,121143.0,157.1079,157.2731,156.9135,157.2051,121143.0
2022-01-10 11:05:00,161.75,162.18,161.69,162.18,103259.0,157.1954,157.6133,157.1371,157.6133,103259.0
2022-01-10 11:10:00,162.14,162.57,162.07,162.44,115454.0,157.5744,157.9923,157.5064,157.866,115454.0
2022-01-10 11:15:00,162.43,162.84,162.29,162.77,133916.0,157.8562,158.2547,157.7202,158.1867,133916.0
2022-01-10 11:20:00,162.77,163.02,162.59,162.96,100943.0,158.1867,158.4296,158.0117,158.3713,100943.0
2022-01-10 11:25:00,162.95,163.08,162.84,162.98,94950.0,158.3616,158.4879,158.2547,158.3907,94950.0
2022-01-10 11:30:00,162.97,162.97,162.6,162.62,68822.0,158.381,158.381,158.0214,158.0409,68822.0
2022-01-10 11:35:00,162.63,162.7,162.32,162.37,68400.0,158.0506,158.1186,157.7493,157.7979,68400.0
2022-01-10 11:40:00,162.37,162.37,162.11,162.29,56363.0,157.7979,157.7979,157.5452,157.7202,56363.0
2022-01-10 11:45:00,162.31,162.45,162.13,162.26,195395.0,157.7396,157.8757,157.5647,157.691,195395.0
2022-01-10 11:50:00,162.21,162.44,162.06,162.2,125429.0,157.6424,157.866,157.4967,157.6327,125429.0
2022-01-10 11:55:00,162.22,162.64,162.15,162.62,79252.0,157.6521,158.0603,157.5841,158.0409,79252.0
2022-01-10 12:00:00,162.58,162.62,162.15,162.15,96806.0,158.002,158.0409,157.5841,157.5841,96806.0
2022-01-10 12:05:00,162.15,162.26,161.96,161.98,71107.0,157.5841,157.691,157.3995,157.4189,71107.0
2022-01-10 12:10:00,161.98,162.35,161.98,162.22,51584.0,157.4189,157.7785,157.4189,157.6521,51584.0
2022-01-10 12:15:00,162.21,162.22,161.86,161.88,45313.0,157.6424,157.6521,157.3023,157.3217,45313.0
2022-01-10 12:20:00,161.88,161.98,161.84,161.87,47091.0,157.3217,157.4189,157.2828,157.312,47091.0
2022-01-10 12:25:00,161.86,162.04,161.81,161.89,51853.0,157.3023,157.4772,157.2537,157.3314,51853.0
2022-01-10 12:30:00,161.88,162.0,161.79,161.93,47794.0,157.3217,157.4383,157.2343,157.3703,47794.0
2022-01-10 12:35:00,161.93,162.12,161.89,161.95,44114.0,157.3703,157.555,157.3314,157.3897,44114.0
2022-01-10 12:40:00,161.96,162.38,161.87,162.1,73129.0,157.3995,157.8076,157.312,157.5355,73129.0
2022-01-10 12:45:00,162.11,162.4,162.09,162.23,87610.0,157.5452,157.8271,157.5258,157.6619,87610.0
2022-01-10 12:50:00,162.26,163.03,162.15,162.82,225819.0,157.691,158.4393,157.5841,158.2353,225819.0
2022-01-10 12:55:00,162.82,162.83,162.5,162.56,38785.0,158.2353,158.245,157.9243,157.9826,38785.0
2022-01-10 13:00:00,162.55,162.84,162.46,162.67,194898.0,157.9729,158.2547,157.8854,158.0895,194898.0
2022-01-10 13:05:00,162.67,162.91,162.62,162.76,85586.0,158.0895,158.3227,158.0409,158.1769,85586.0
2022-01-10 13:10:00,162.75,163.05,162.69,163.01,68805.0,158.1672,158.4588,158.1089,158.4199,68805.0
2022-01-10 13:15:00,163.01,163.31,162.9,163.29,93739.0,158.4199,158.7115,158.313,158.692,93739.0
2022-01-10 13:20:00,163.29,163.52,163.15,163.51,310206.0,158.692,158.9155,158.556,158.9058,310206.0
2022-01-10 13:25:00,163.5,163.66,163.43,163.57,73502.0,158.8961,159.0516,158.8281,158.9641,73502.0
2022-01-10 13:30:00,163.55,163.83,163.45,163.54,160813.0,158.9447,159.2168,158.8475,158.935,160813.0
2022-01-10 13:35:00,163.55,163.68,163.43,163.51,85955.0,158.9447,159.071,158.8281,158.9058,85955.0
2022-01-10 13:40:00,163.52,163.95,163.46,163.92,89495.0,158.9155,159.3334,158.8572,159.3043,89495.0
2022-01-10 13:45:00,163.91,164.04,163.74,163.99,116836.0,159.2946,159.4209,159.1293,159.3723,116836.0
2022-01-10 13:50:00,163.98,164.31,163.95,164.21,125724.0,159.3626,159.6833,159.3334,159.5861,125724.0
2022-01-10 13:55:00,164.2,164.34,163.97,164.1,150622.0,159.5764,159.7125,159.3529,159.4792,150622.0
2022-01-10 14:00:00,164.11,164.48,164.03,164.47,175832.0,159.4889,159.8485,159.4112,159.8388,175832.0
2022-01-10 14:05:00,164.48,164.67,164.33,164.62,215270.0,159.8485,160.0332,159.7027,159.9846,215270.0
2022-01-10 14:10:00,164.62,164.63,164.3,164.38,81400.0,159.9846,159.9943,159.6736,159.7513,81400.0
2022-01-10 14:15:00,164.37,164.69,164.33,164.54,81379.0,159.7416,160.0526,159.7027,159.9068,81379.0
2022-01-10 14:20:00,164.53,164.66,164.44,164.47,73171.0,159.8971,160.0234,159.8096,159.8388,73171.0
2022-01-10 14:25:00,164.47,164.65,164.4,164.58,86965.0,159.8388,160.0137,159.7708,159.9457,86965.0
2022-01-10 14:30:00,164.59,164.84,164.51,164.84,107758.0,159.9554,160.1984,159.8777,160.1984,107758.0
2022-01-10 14:35:00,164.83,164.97,164.69,164.75,139181.0,160.1887,160.3247,160.0526,160.1109,139181.0
2022-01-10 14:40:00,164.75,164.97,164.5,164.52,131332.0,160.1109,160.3247,159.8679,159.8874,131332.0
2022-01-10 14:45:00,164.53,164.64,164.5,164.59,54082.0,159.8971,160.004,159.8679,159.9554,54082.0
2022-01-10 14:50:00,164.59,164.6,164.15,164.21,125488.0,159.9554,159.9651,159.5278,159.5861,125488.0
2022-01-10 14:55:00,164.2,164.55,164.15,164.5,89994.0,159.5764,159.9165,159.5278,159.8679,89994.0
2022-01-10 15:00:00,164.52,164.72,164.29,164.32,88434.0,159.8874,160.0817,159.6639,159.693,88434.0
2022-01-10 15:05:00,164.33,164.37,163.78,163.99,137879.0,159.7027,159.7416,159.1682,159.3723,137879.0
2022-01-10 15:10:00,164.0,164.3,163.91,163.94,118379.0,159.382,159.6736,159.2946,159.3237,118379.0
2022-01-10 15:15:00,163.94,164.44,163.84,164.31,179397.0,159.3237,159.8096,159.2265,159.6833,179397.0
2022-01-10 15:20:00,164.29,164.44,164.14,164.42,152879.0,159.6639,159.8096,159.5181,159.7902,152879.0
2022-01-10 15:25:00,164.43,164.59,164.36,164.47,198615.0,159.7999,159.9554,159.7319,159.8388,198615.0
2022-01-10 15:30:00,164.47,164.82,164.22,164.81,148539.0,159.8388,160.1789,159.5958,160.1692,148539.0
2022-01-10 15:35:00,164.83,165.04,164.75,164.87,151347.0,160.1887,160.3927,160.1109,160.2275,151347.0
2022-01-10 15:40:00,164.88,165.25,164.8,164.99,307749.0,160.2372,160.5968,160.1595,160.3441,307749.0
2022-01-10 15:45:00,164.98,165.37,164.94,165.25,404234.0,160.3344,160.7134,160.2956,160.5968,404234.0
2022-01-10 15:50:00,165.26,165.54,165.09,165.44,429745.0,160.6065,160.8787,160.4413,160.7815,429745.0
2022-01-10 15:55:00,165.45,166.17,165.43,165.97,349357.0,160.7912,161.4909,160.7718,161.2966,349357.0
2022-01-11 09:30:00,165.51,165.69,164.75,164.82,220221.0,160.8495,161.0244,160.1109,160.1789,220221.0
2022-01-11 09:35:00,164.77,165.6,164.75,165.3,190442.0,160.1303,160.937,160.1109,160.6454,190442.0
2022-01-11 09:40:00,165.33,165.35,164.3,164.52,183262.0,160.6746,160.694,159.6736,159.8874,183262.0
2022-01-11 09:45:00,164.51,165.04,164.43,164.71,128276.0,159.8777,160.3927,159.7999,160.072,128276.0
2022-01-11 09:50:00,164.72,165.29,164.57,164.72,204510.0,160.0817,160.6357,159.936,160.0817,204510.0
2022-01-11 09:55:00,164.71,165.1,164.42,164.98,144907.0,160.072,160.451,159.7902,160.3344,144907.0
2022-01-11 10:00:00,165.01,165.73,164.79,165.72,153100.0,160.3636,161.0633,160.1498,161.0536,153100.0
2022-01-11 10:05:00,165.72,165.94,165.51,165.55,154709.0,161.0536,161.2674,160.8495,160.8884,154709.0
2022-01-11 10:10:00,165.54,166.0,165.52,165.71,198392.0,160.8787,161.3257,160.8592,161.0439,198392.0
2022-01-11 10:15:00,165.76,165.87,165.4,165.7,147669.0,161.0925,161.1994,160.7426,161.0342,147669.0
2022-01-11 10:20:00,165.68,165.84,165.59,165.61,132350.0,161.0147,161.1702,160.9273,160.9467,132350.0
2022-01-11 10:25:00,165.64,165.74,165.36,165.63,113572.0,160.9758,161.073,160.7037,160.9661,113572.0
2022-01-11 10:30:00,165.64,166.06,165.11,165.12,253957.0,160.9758,161.384,160.4608,160.4705,253957.0
2022-01-11 10:35:00,165.13,165.3,165.04,165.2,81971.0,160.4802,160.6454,160.3927,160.5482,81971.0
2022-01-11 10:40:00,165.19,165.19,164.59,164.66,112711.0,160.5385,160.5385,159.9554,160.0234,112711.0
2022-01-11 10:45:00,164.65,165.07,164.59,164.75,158284.0,160.0137,160.4219,159.9554,160.1109,158284.0
2022-01-11 10:50:00,164.77,164.93,164.62,164.93,134265.0,160.1303,160.2858,159.9846,160.2858,134265.0
2022-01-11 10:55:00,164.91,165.18,164.78,165.1,93740.0,160.2664,160.5288,160.1401,160.451,93740.0
2022-01-11 11:00:00,165.11,165.89,165.09,165.71,168507.0,160.4608,161.2188,160.4413,161.0439,168507.0
2022-01-11 11:05:00,165.73,166.0,165.69,165.77,133734.0,161.0633,161.3257,161.0244,161.1022,133734.0
2022-01-11 11:10:00,165.82,166.66,165.81,166.64,270876.0,161.1508,161.9671,161.1411,161.9477,270876.0
2022-01-11 11:15:00,166.63,167.22,166.53,167.09,188150.0,161.938,162.5114,161.8408,162.385,188150.0
2022-01-11 11:20:00,167.1,167.14,166.73,166.89,139434.0,162.3947,162.4336,162.0352,162.1906,139434.0
2022-01-11 11:25:00,166.88,167.24,166.83,167.21,82323.0,162.1809,162.5308,162.1323,162.5016,82323.0
2022-01-11 11:30:00,167.2,167.24,166.97,167.05,51116.0,162.4919,162.5308,162.2684,162.3461,51116.0
2022-01-11 11:35:00,167.08,167.58,167.07,167.53,72813.0,162.3753,162.8612,162.3656,162.8126,72813.0
2022-01-11 11:40:00,167.53,167.97,167.49,167.75,107479.0,162.8126,163.2402,162.7738,163.0264,107479.0
2022-01-11 11:45:00,167.76,167.81,167.47,167.51,85290.0,163.0361,163.0847,162.7543,162.7932,85290.0
2022-01-11 11:50:00,167.52,167.81,167.52,167.76,75502.0,162.8029,163.0847,162.8029,163.0361,75502.0
2022-01-11 11:55:00,167.75,167.89,167.64,167.89,50548.0,163.0264,163.1625,162.9195,163.1625,50548.0
2022-01-11 12:00:00,167.9,167.95,167.7,167.82,52156.0,163.1722,163.2208,162.9778,163.0945,52156.0
2022-01-11 12:05:00,167.84,167.87,167.66,167.8,27270.0,163.1139,163.1431,162.939,163.075,27270.0
2022-01-11 12:10:00,167.8,167.81,167.64,167.74,37786.0,163.075,163.0847,162.9195,163.0167,37786.0
2022-01-11 12:15:00,167.74,167.85,167.56,167.71,47471.0,163.0167,163.1236,162.8418,162.9876,47471.0
2022-01-11 12:20:00,167.72,167.79,167.57,167.58,34125.0,162.9973,163.0653,162.8515,162.8612,34125.0
2022-01-11 12:25:00,167.61,167.61,167.1,167.15,71768.0,162.8904,162.8904,162.3947,162.4433,71768.0
2022-01-11 12:30:00,167.16,167.39,167.11,167.21,43545.0,162.453,162.6766,162.4045,162.5016,43545.0
2022-01-11 12:35:00,167.2,167.42,167.15,167.24,54939.0,162.4919,162.7057,162.4433,162.5308,54939.0
2022-01-11 12:40:00,167.22,167.4,167.15,167.39,79608.0,162.5114,162.6863,162.4433,162.6766,79608.0
2022-01-11 12:45:00,167.38,167.4,167.24,167.25,52016.0,162.6668,162.6863,162.5308,162.5405,52016.0
2022-01-11 12:50:00,167.29,167.46,167.25,167.44,33962.0,162.5794,162.7446,162.5405,162.7252,33962.0
2022-01-11 12:55:00,167.44,167.47,167.28,167.36,35422.0,162.7252,162.7543,162.5697,162.6474,35422.0
2022-01-11 13:00:00,167.37,167.38,167.08,167.22,85813.0,162.6571,162.6668,162.3753,162.5114,85813.0
2022-01-11 13:05:00,167.22,167.23,166.94,167.1,45983.0,162.5114,162.5211,162.2392,162.3947,45983.0
2022-01-11 13:10:00,167.11,167.47,167.11,167.41,42083.0,162.4045,162.7543,162.4045,162.696,42083.0
2022-01-11 13:15:00,167.39,167.53,167.38,167.53,20416.0,162.6766,162.8126,162.6668,162.8126,20416.0
2022-01-11 13:20:00,167.55,167.73,167.52,167.72,36302.0,162.8321,163.007,162.8029,162.9973,36302.0
2022-01-11 13:25:00,167.72,167.73,167.54,167.56,46113.0,162.9973,163.007,162.8223,162.8418,46113.0
2022-01-11 13:30:00,167.57,167.63,167.5,167.61,80046.0,162.8515,162.9098,162.7835,162.8904,80046.0
2022-01-11 13:35:00,167.63,167.65,167.52,167.55,208839.0,162.9098,162.9292,162.8029,162.8321,208839.0
2022-01-11 13:40:00,167.56,167.66,167.48,167.6,34800.0,162.8418,162.939,162.764,162.8807,34800.0
2022-01-11 13:45:00,167.63,167.79,167.51,167.57,83572.0,162.9098,163.0653,162.7932,162.8515,83572.0
2022-01-11 13:50:00,167.58,167.61,167.53,167.56,40794.0,162.8612,162.8904,162.8126,162.8418,40794.0
2022-01-11 13:55:00,167.57,167.72,167.55,167.72,56696.0,162.8515,162.9973,162.8321,162.9973,56696.0
2022-01-11 14:00:00,167.7,167.77,167.56,167.61,62558.0,162.9778,163.0459,162.8418,162.8904,62558.0
2022-01-11 14:05:00,167.62,167.66,167.32,167.44,126494.0,162.9001,162.939,162.6085,162.7252,126494.0
2022-01-11 14:10:00,167.45,167.56,167.37,167.51,42238.0,162.7349,162.8418,162.6571,162.7932,42238.0
2022-01-11 14:15:00,167.5,167.62,167.48,167.56,23459.0,162.7835,162.9001,162.764,162.8418,23459.0
2022-01-11 14:20:00,167.56,167.63,167.44,167.6,53764.0,162.8418,162.9098,162.7252,162.8807,53764.0
2022-01-11 14:25:00,167.61,167.65,167.55,167.64,27543.0,162.8904,162.9292,162.8321,162.9195,27543.0
2022-01-11 14:30:00,167.63,167.64,167.4,167.52,86593.0,162.9098,162.9195,162.6863,162.8029,86593.0
2022-01-11 14:35:00,167.52,167.76,167.44,167.73,40078.0,162.8029,163.0361,162.7252,163.007,40078.0
2022-01-11 14:40:00,167.72,167.86,167.7,167.84,37051.0,162.9973,163.1333,162.9778,163.1139,37051.0
2022-01-11 14:45:00,167.86,168.04,167.81,168.01,51135.0,163.1333,163.3083,163.0847,163.2791,51135.0
2022-01-11 14:50:00,168.01,168.02,167.87,167.98,74460.0,163.2791,163.2888,163.1431,163.25,74460.0
2022-01-11 14:55:00,167.98,168.15,167.87,167.87,53987.0,163.25,163.4152,163.1431,163.1431,53987.0
2022-01-11 15:00:00,167.88,168.02,167.85,167.97,83967.0,163.1528,163.2888,163.1236,163.2402,83967.0
2022-01-11 15:05:00,167.97,168.19,167.95,168.09,93505.0,163.2402,163.454,163.2208,163.3569,93505.0
2022-01-11 15:10:00,168.11,168.11,167.94,168.1,60795.0,163.3763,163.3763,163.2111,163.3666,60795.0
2022-01-11 15:15:00,168.1,168.19,167.98,168.02,73865.0,163.3666,163.454,163.25,163.2888,73865.0
2022-01-11 15:20:00,168.03,168.12,167.93,167.94,76782.0,163.2985,163.386,163.2014,163.2111,76782.0
2022-01-11 15:25:00,167.94,168.04,167.88,167.99,83970.0,163.2111,163.3083,163.1528,163.2597,83970.0
2022-01-11 15:30:00,167.99,168.11,167.9,167.93,143311.0,163.2597,163.3763,163.1722,163.2014,143311.0
2022-01-11 15:35:00,167.93,168.05,167.82,167.84,94737.0,163.2014,163.318,163.0945,163.1139,94737.0
2022-01-11 15:40:00,167.83,167.87,167.7,167.84,108755.0,163.1042,163.1431,162.9778,163.1139,108755.0
2022-01-11 15:45:00,167.85,167.9,167.76,167.8,87330.0,163.1236,163.1722,163.0361,163.075,87330.0
2022-01-11 15:50:00,167.81,167.87,167.36,167.53,248531.0,163.0847,163.1431,162.6474,162.8126,248531.0
2022-01-11 15:55:00,167.53,168.03,167.52,168.0,301867.0,162.8126,163.2985,162.8029,163.2694,301867.0
2022-01-12 09:30:00,169.28,170.18,169.11,170.08,269959.0,164.5133,165.388,164.3481,165.2908,269959.0
2022-01-12 09:35:00,170.08,170.12,169.43,169.67,172663.0,165.2908,165.3297,164.6591,164.8924,172663.0
2022-01-12 09:40:00,169.68,169.77,168.93,169.06,141308.0,164.9021,164.9895,164.1732,164.2995,141308.0
2022-01-12 09:45:00,169.12,169.23,168.82,169.09,215065.0,164.3579,164.4648,164.0663,164.3287,215065.0
2022-01-12 09:50:00,169.11,169.77,168.97,169.56,200164.0,164.3481,164.9895,164.2121,164.7855,200164.0
2022-01-12 09:55:00,169.55,169.9,169.33,169.88,131627.0,164.7757,165.1159,164.5619,165.0965,131627.0
2022-01-12 10:00:00,169.89,169.98,169.66,169.75,137177.0,165.1062,165.1936,164.8826,164.9701,137177.0
2022-01-12 10:05:00,169.77,170.16,169.52,170.12,139886.0,164.9895,165.3686,164.7466,165.3297,139886.0
2022-01-12 10:10:00,170.13,170.36,170.08,170.31,98895.0,165.3394,165.5629,165.2908,165.5143,98895.0
2022-01-12 10:15:00,170.31,170.31,169.93,170.11,115651.0,165.5143,165.5143,165.145,165.32,115651.0
2022-01-12 10:20:00,170.08,170.17,169.85,170.05,70361.0,165.2908,165.3783,165.0673,165.2617,70361.0
2022-01-12 10:25:00,170.05,170.23,169.89,170.0,77060.0,165.2617,165.4366,165.1062,165.2131,77060.0
2022-01-12 10:30:00,170.0,170.06,169.43,169.58,123559.0,165.2131,165.2714,164.6591,164.8049,123559.0
2022-01-12 10:35:00,169.6,169.74,169.09,169.09,100492.0,164.8243,164.9604,164.3287,164.3287,100492.0
2022-01-12 10:40:00,169.11,169.28,168.73,168.98,145663.0,164.3481,164.5133,163.9788,164.2218,145663.0
2022-01-12 10:45:00,168.98,169.18,168.75,168.76,74777.0,164.2218,164.4162,163.9983,164.008,74777.0
2022-01-12 10:50:00,168.76,168.82,168.41,168.52,72821.0,164.008,164.0663,163.6678,163.7747,72821.0
2022-01-12 10:55:00,168.51,168.79,168.36,168.64,80045.0,163.765,164.0371,163.6193,163.8914,80045.0
2022-01-12 11:00:00,168.64,168.89,168.47,168.5,81146.0,163.8914,164.1343,163.7262,163.7553,81146.0
2022-01-12 11:05:00,168.47,168.6,167.9,168.28,104429.0,163.7262,163.8525,163.1722,163.5415,104429.0
2022-01-12 11:10:00,168.27,168.46,168.24,168.29,69043.0,163.5318,163.7164,163.5026,163.5512,69043.0
2022-01-12 11:15:00,168.25,168.47,167.99,168.36,127701.0,163.5124,163.7262,163.2597,163.6193,127701.0
2022-01-12 11:20:00,168.36,168.49,168.19,168.45,88242.0,163.6193,163.7456,163.454,163.7067,88242.0
2022-01-12 11:25:00,168.45,168.68,168.36,168.55,117005.0,163.7067,163.9302,163.6193,163.8039,117005.0
2022-01-12 11:30:00,168.55,168.92,168.55,168.78,68670.0,163.8039,164.1635,163.8039,164.0274,68670.0
2022-01-12 11:35:00,168.79,168.98,168.73,168.88,78705.0,164.0371,164.2218,163.9788,164.1246,78705.0
2022-01-12 11:40:00,168.9,169.17,168.79,168.87,106775.0,164.144,164.4064,164.0371,164.1149,106775.0
2022-01-12 11:45:00,168.87,169.01,168.78,168.8,57968.0,164.1149,164.251,164.0274,164.0469,57968.0
2022-01-12 11:50:00,168.8,169.09,168.78,169.05,42893.0,164.0469,164.3287,164.0274,164.2898,42893.0
2022-01-12 11:55:00,169.07,169.09,168.78,168.93,54712.0,164.3093,164.3287,164.0274,164.1732,54712.0
2022-01-12 12:00:00,168.93,169.07,168.86,168.97,39253.0,164.1732,164.3093,164.1052,164.2121,39253.0
2022-01-12 12:05:00,168.97,168.97,168.59,168.69,63156.0,164.2121,164.2121,163.8428,163.94,63156.0
2022-01-12 12:10:00,168.71,168.76,168.53,168.63,43712.0,163.9594,164.008,163.7845,163.8817,43712.0
2022-01-12 12:15:00,168.64,168.93,168.56,168.81,51567.0,163.8914,164.1732,163.8136,164.0566,51567.0
2022-01-12 12:20:00,168.84,168.92,168.77,168.92,66283.0,164.0857,164.1635,164.0177,164.1635,66283.0
2022-01-12 12:25:00,168.91,169.07,168.9,169.01,48831.0,164.1538,164.3093,164.144,164.251,48831.0
2022-01-12 12:30:00,169.01,169.2,168.98,169.19,34826.0,164.251,164.4356,164.2218,164.4259,34826.0
2022-01-12 12:35:00,169.19,169.39,169.19,169.22,72599.0,164.4259,164.6203,164.4259,164.455,72599.0
2022-01-12 12:40:00,169.23,169.32,169.18,169.2,25345.0,164.4648,164.5522,164.4162,164.4356,25345.0
2022-01-12 12:45:00,169.22,169.26,169.04,169.23,52512.0,164.455,164.4939,164.2801,164.4648,52512.0
2022-01-12 12:50:00,169.24,169.42,169.2,169.42,52319.0,164.4745,164.6494,164.4356,164.6494,52319.0
2022-01-12 12:55:00,169.41,169.48,169.35,169.38,50601.0,164.6397,164.7077,164.5814,164.6105,50601.0
2022-01-12 13:00:00,169.4,169.41,169.12,169.25,62558.0,164.63,164.6397,164.3579,164.4842,62558.0
2022-01-12 13:05:00,169.24,169.27,169.15,169.24,26241.0,164.4745,164.5036,164.387,164.4745,26241.0
2022-01-12 13:10:00,169.25,169.34,168.91,168.99,41759.0,164.4842,164.5717,164.1538,164.2315,41759.0
2022-01-12 13:15:00,169.01,169.02,168.86,169.01,55686.0,164.251,164.2607,164.1052,164.251,55686.0
2022-01-12 13:20:00,169.02,169.03,168.89,168.96,152244.0,164.2607,164.2704,164.1343,164.2024,152244.0
2022-01-12 13:25:00,168.96,169.09,168.81,168.9,63633.0,164.2024,164.3287,164.0566,164.144,63633.0
2022-01-12 13:30:00,168.89,169.04,168.77,169.01,57880.0,164.1343,164.2801,164.0177,164.251,57880.0
2022-01-12 13:35:00,169.01,169.02,168.79,168.93,39951.0,164.251,164.2607,164.0371,164.1732,39951.0
2022-01-12 13:40:00,168.95,169.04,168.9,168.95,44768.0,164.1926,164.2801,164.144,164.1926,44768.0
2022-01-12 13:45:00,168.94,169.11,168.85,169.02,44599.0,164.1829,164.3481,164.0955,164.2607,44599.0
2022-01-12 13:50:00,168.98,169.01,168.65,168.76,78034.0,164.2218,164.251,163.9011,164.008,78034.0
2022-01-12 13:55:00,168.76,168.86,168.71,168.76,50829.0,164.008,164.1052,163.9594,164.008,50829.0
2022-01-12 14:00:00,168.75,168.76,168.46,168.53,157773.0,163.9983,164.008,163.7164,163.7845,157773.0
2022-01-12 14:05:00,168.54,168.69,168.5,168.59,135384.0,163.7942,163.94,163.7553,163.8428,135384.0
2022-01-12 14:10:00,168.55,168.82,168.5,168.76,78064.0,163.8039,164.0663,163.7553,164.008,78064.0
2022-01-12 14:15:00,168.78,168.82,168.7,168.76,35843.0,164.0274,164.0663,163.9497,164.008,35843.0
2022-01-12 14:20:00,168.76,168.96,168.76,168.94,57105.0,164.008,164.2024,164.008,164.1829,57105.0
2022-01-12 14:25:00,168.94,169.01,168.92,168.99,41745.0,164.1829,164.251,164.1635,164.2315,41745.0
2022-01-12 14:30:00,168.97,169.0,168.57,168.67,61420.0,164.2121,164.2412,163.8233,163.9205,61420.0
2022-01-12 14:35:00,168.68,168.85,168.61,168.82,24943.0,163.9302,164.0955,163.8622,164.0663,24943.0
2022-01-12 14:40:00,168.83,168.83,168.56,168.6,66615.0,164.076,164.076,163.8136,163.8525,66615.0
2022-01-12 14:45:00,168.61,168.73,168.55,168.7,31760.0,163.8622,163.9788,163.8039,163.9497,31760.0
2022-01-12 14:50:00,168.71,168.81,168.69,168.75,49805.0,163.9594,164.0566,163.94,163.9983,49805.0
2022-01-12 14:55:00,168.77,168.85,168.7,168.72,48805.0,164.0177,164.0955,163.9497,163.9691,48805.0
2022-01-12 15:00:00,168.72,168.81,168.32,168.49,150106.0,163.9691,164.0566,163.5804,163.7456,150106.0
2022-01-12 15:05:00,168.5,168.53,168.33,168.37,117253.0,163.7553,163.7845,163.5901,163.629,117253.0
2022-01-12 15:10:00,168.38,168.62,168.38,168.62,60164.0,163.6387,163.8719,163.6387,163.8719,60164.0
2022-01-12 15:15:00,168.63,168.69,168.49,168.51,79640.0,163.8817,163.94,163.7456,163.765,79640.0
2022-01-12 15:20:00,168.51,168.64,168.45,168.53,47005.0,163.765,163.8914,163.7067,163.7845,47005.0
2022-01-12 15:25:00,168.53,168.56,168.34,168.55,81546.0,163.7845,163.8136,163.5998,163.8039,81546.0
2022-01-12 15:30:00,168.54,168.65,168.45,168.48,137884.0,163.7942,163.9011,163.7067,163.7359,137884.0
2022-01-12 15:35:00,168.48,168.57,168.37,168.43,115008.0,163.7359,163.8233,163.629,163.6873,115008.0
2022-01-12 15:40:00,168.43,168.75,168.38,168.74,116589.0,163.6873,163.9983,163.6387,163.9886,116589.0
2022-01-12 15:45:00,168.75,168.98,168.68,168.74,190360.0,163.9983,164.2218,163.9302,163.9886,190360.0
2022-01-12 15:50:00,168.74,168.89,168.65,168.74,270226.0,163.9886,164.1343,163.9011,163.9886,270226.0
2022-01-12 15:55:00,168.75,168.81,168.52,168.73,284818.0,163.9983,164.0566,163.7747,163.9788,284818.0
2022-01-13 09:30:00,169.59,169.95,169.42,169.74,181928.0,164.8146,165.1645,164.6494,164.9604,181928.0
2022-01-13 09:35:00,169.71,170.09,169.41,169.92,144820.0,164.9312,165.3005,164.6397,165.1353,144820.0
2022-01-13 09:40:00,169.93,170.1,169.5,169.73,110822.0,165.145,165.3103,164.7272,164.9507,110822.0
2022-01-13 09:45:00,169.75,169.94,169.5,169.74,141239.0,164.9701,165.1548,164.7272,164.9604,141239.0
2022-01-13 09:50:00,169.73,169.83,169.41,169.54,185611.0,164.9507,165.0479,164.6397,164.766,185611.0
2022-01-13 09:55:00,169.55,169.87,169.54,169.6,113645.0,164.7757,165.0867,164.766,164.8243,113645.0
2022-01-13 10:00:00,169.62,169.72,169.26,169.27,141570.0,164.8438,164.941,164.4939,164.5036,141570.0
2022-01-13 10:05:00,169.27,169.36,169.15,169.21,111820.0,164.5036,164.5911,164.387,164.4453,111820.0
2022-01-13 10:10:00,169.2,169.2,168.81,168.9,83333.0,164.4356,164.4356,164.0566,164.144,83333.0
2022-01-13 10:15:00,168.89,168.96,168.5,168.65,157509.0,164.1343,164.2024,163.7553,163.9011,157509.0
2022-01-13 10:20:00,168.65,168.77,168.55,168.71,100801.0,163.9011,164.0177,163.8039,163.9594,100801.0
2022-01-13 10:25:00,168.7,168.88,168.51,168.82,83372.0,163.9497,164.1246,163.765,164.0663,83372.0
2022-01-13 10:30:00,168.8,168.91,168.3,168.34,107393.0,164.0469,164.1538,163.5609,163.5998,107393.0
2022-01-13 10:35:00,168.34,168.45,168.11,168.26,144965.0,163.5998,163.7067,163.3763,163.5221,144965.0
2022-01-13 10:40:00,168.25,168.35,168.05,168.14,178058.0,163.5124,163.6095,163.318,163.4054,178058.0
2022-01-13 10:45:00,168.13,168.26,167.98,168.0,102214.0,163.3957,163.5221,163.25,163.2694,102214.0
2022-01-13 10:50:00,167.96,167.97,167.36,167.52,163352.0,163.2305,163.2402,162.6474,162.8029,163352.0
2022-01-13 10:55:00,167.53,167.79,167.53,167.73,77972.0,162.8126,163.0653,162.8126,163.007,77972.0
2022-01-13 11:00:00,167.71,167.87,167.28,167.56,115356.0,162.9876,163.1431,162.5697,162.8418,115356.0
2022-01-13 11:05:00,167.55,167.84,167.48,167.63,84415.0,162.8321,163.1139,162.764,162.9098,84415.0
2022-01-13 11:10:00,167.64,167.64,167.2,167.27,86158.0,162.9195,162.9195,162.4919,162.5599,86158.0
2022-01-13 11:15:00,167.29,167.57,167.24,167.39,65936.0,162.5794,162.8515,162.5308,162.6766,65936.0
2022-01-13 11:20:00,167.4,167.84,167.3,167.84,90254.0,162.6863,163.1139,162.5891,163.1139,90254.0
2022-01-13 11:25:00,167.82,168.07,167.78,168.02,89271.0,163.0945,163.3374,163.0556,163.2888,89271.0
2022-01-13 11:30:00,168.01,168.11,167.86,168.06,38194.0,163.2791,163.3763,163.1333,163.3277,38194.0
2022-01-13 11:35:00,168.05,168.22,168.0,168.19,52604.0,163.318,163.4832,163.2694,163.454,52604.0
2022-01-13 11:40:00,168.17,168.24,168.04,168.11,28451.0,163.4346,163.5026,163.3083,163.3763,28451.0
2022-01-13 11:45:00,168.13,168.14,167.89,167.92,42707.0,163.3957,163.4054,163.1625,163.1916,42707.0
2022-01-13 11:50:00,167.91,168.09,167.76,168.07,39267.0,163.1819,163.3569,163.0361,163.3374,39267.0
2022-01-13 11:55:00,168.08,168.1,167.9,167.94,27399.0,163.3471,163.3666,163.1722,163.2111,27399.0
2022-01-13 12:00:00,167.93,167.93,167.48,167.53,43562.0,163.2014,163.2014,162.764,162.8126,43562.0
2022-01-13 12:05:00,167.47,167.67,167.42,167.59,40274.0,162.7543,162.9487,162.7057,162.8709,40274.0
2022-01-13 12:10:00,167.56,167.59,167.29,167.3,43376.0,162.8418,162.8709,162.5794,162.5891,43376.0
2022-01-13 12:15:00,167.27,167.28,166.33,166.45,189872.0,162.5599,162.5697,161.6464,161.763,189872.0
2022-01-13 12:20:00,166.43,166.43,166.05,166.34,111413.0,161.7436,161.7436,161.3743,161.6561,111413.0
2022-01-13 12:25:00,166.32,166.53,166.14,166.22,107261.0,161.6367,161.8408,161.4618,161.5395,107261.0
2022-01-13 12:30:00,166.16,166.48,165.94,166.44,147505.0,161.4812,161.7922,161.2674,161.7533,147505.0
2022-01-13 12:35:00,166.45,166.59,166.23,166.43,76441.0,161.763,161.8991,161.5492,161.7436,76441.0
2022-01-13 12:40:00,166.46,166.46,166.14,166.17,50496.0,161.7728,161.7728,161.4618,161.4909,50496.0
2022-01-13 12:45:00,166.16,166.35,165.74,165.88,84311.0,161.4812,161.6659,161.073,161.2091,84311.0
2022-01-13 12:50:00,165.8,166.09,165.77,165.99,94913.0,161.1313,161.4132,161.1022,161.316,94913.0
2022-01-13 12:55:00,165.98,166.2,165.92,166.13,79948.0,161.3063,161.5201,161.248,161.452,79948.0
2022-01-13 13:00:00,166.14,166.37,165.79,166.33,244100.0,161.4618,161.6853,161.1216,161.6464,244100.0
2022-01-13 13:05:00,166.32,166.64,166.26,166.44,102098.0,161.6367,161.9477,161.5784,161.7533,102098.0
2022-01-13 13:10:00,166.42,166.52,166.19,166.35,38298.0,161.7339,161.8311,161.5104,161.6659,38298.0
2022-01-13 13:15:00,166.35,166.57,166.21,166.28,67990.0,161.6659,161.8797,161.5298,161.5978,67990.0
2022-01-13 13:20:00,166.27,166.64,166.2,166.5,112713.0,161.5881,161.9477,161.5201,161.8116,112713.0
2022-01-13 13:25:00,166.5,166.63,166.15,166.38,94127.0,161.8116,161.938,161.4715,161.695,94127.0
2022-01-13 13:30:00,166.33,166.38,166.2,166.24,38265.0,161.6464,161.695,161.5201,161.5589,38265.0
2022-01-13 13:35:00,166.24,166.4,166.07,166.37,110165.0,161.5589,161.7144,161.3937,161.6853,110165.0
2022-01-13 13:40:00,166.35,166.36,166.18,166.23,43016.0,161.6659,161.6756,161.5006,161.5492,43016.0
2022-01-13 13:45:00,166.26,166.44,166.21,166.37,59229.0,161.5784,161.7533,161.5298,161.6853,59229.0
2022-01-13 13:50:00,166.34,166.39,166.18,166.38,56247.0,161.6561,161.7047,161.5006,161.695,56247.0
2022-01-13 13:55:00,166.38,166.56,166.3,166.51,57705.0,161.695,161.8699,161.6173,161.8213,57705.0
2022-01-13 14:00:00,166.52,166.83,166.43,166.7,69831.0,161.8311,162.1323,161.7436,162.006,69831.0
2022-01-13 14:05:00,166.72,166.73,166.51,166.61,55782.0,162.0254,162.0352,161.8213,161.9185,55782.0
2022-01-13 14:10:00,166.62,166.62,166.38,166.4,64404.0,161.9282,161.9282,161.695,161.7144,64404.0
2022-01-13 14:15:00,166.42,166.46,165.97,166.12,94623.0,161.7339,161.7728,161.2966,161.4423,94623.0
2022-01-13 14:20:00,166.12,166.22,166.0,166.17,66067.0,161.4423,161.5395,161.3257,161.4909,66067.0
2022-01-13 14:25:00,166.15,166.15,165.96,165.99,45174.0,161.4715,161.4715,161.2868,161.316,45174.0
2022-01-13 14:30:00,165.97,166.03,165.71,165.96,134035.0,161.2966,161.3549,161.0439,161.2868,134035.0
2022-01-13 14:35:00,165.98,166.01,165.63,165.64,93307.0,161.3063,161.3354,160.9661,160.9758,93307.0
2022-01-13 14:40:00,165.64,165.83,165.6,165.74,99508.0,160.9758,161.1605,160.937,161.073,99508.0
2022-01-13 14:45:00,165.75,165.82,165.5,165.54,118832.0,161.0827,161.1508,160.8398,160.8787,118832.0
2022-01-13 14:50:00,165.55,165.79,165.5,165.7,112716.0,160.8884,161.1216,160.8398,161.0342,112716.0
2022-01-13 14:55:00,165.7,165.88,165.69,165.78,75464.0,161.0342,161.2091,161.0244,161.1119,75464.0
2022-01-13 15:00:00,165.79,165.79,165.15,165.26,187090.0,161.1216,161.1216,160.4996,160.6065,187090.0
2022-01-13 15:05:00,165.32,165.45,165.13,165.16,73479.0,160.6649,160.7912,160.4802,160.5094,73479.0
2022-01-13 15:10:00,165.16,165.17,164.93,165.06,120001.0,160.5094,160.5191,160.2858,160.4122,120001.0
2022-01-13 15:15:00,165.03,165.38,164.92,165.29,157837.0,160.383,160.7232,160.2761,160.6357,157837.0
2022-01-13 15:20:00,165.3,165.36,164.94,165.06,81509.0,160.6454,160.7037,160.2956,160.4122,81509.0
2022-01-13 15:25:00,165.06,165.41,165.01,165.39,154335.0,160.4122,160.7523,160.3636,160.7329,154335.0
2022-01-13 15:30:00,165.38,165.57,165.27,165.31,152291.0,160.7232,160.9078,160.6163,160.6551,152291.0
2022-01-13 15:35:00,165.29,165.37,164.84,164.91,150047.0,160.6357,160.7134,160.1984,160.2664,150047.0
2022-01-13 15:40:00,164.91,165.12,164.86,164.94,160394.0,160.2664,160.4705,160.2178,160.2956,160394.0
2022-01-13 15:45:00,164.95,165.02,164.62,164.68,266243.0,160.3053,160.3733,159.9846,160.0429,266243.0
2022-01-13 15:50:00,164.68,164.68,164.02,164.06,519471.0,160.0429,160.0429,159.4015,159.4403,519471.0
2022-01-13 15:55:00,164.06,164.48,163.95,164.41,679674.0,159.4403,159.8485,159.3334,159.7805,679674.0
2022-01-14 09:30:00,163.4,164.32,163.25,163.94,297093.0,158.7989,159.693,158.6531,159.3237,297093.0
2022-01-14 09:35:00,163.91,164.9,163.88,164.79,224330.0,159.2946,160.2567,159.2654,160.1498,224330.0
2022-01-14 09:40:00,164.82,165.11,164.56,164.88,154535.0,160.1789,160.4608,159.9263,160.2372,154535.0
2022-01-14 09:45:00,164.9,165.26,164.78,164.85,148138.0,160.2567,160.6065,160.1401,160.2081,148138.0
2022-01-14 09:50:00,164.85,165.36,164.79,165.35,154993.0,160.2081,160.7037,160.1498,160.694,154993.0
2022-01-14 09:55:00,165.34,165.86,165.29,165.73,123495.0,160.6843,161.1896,160.6357,161.0633,123495.0
2022-01-14 10:00:00,165.7,165.82,164.81,165.0,226630.0,161.0342,161.1508,160.1692,160.3539,226630.0
2022-01-14 10:05:00,165.09,165.6,165.06,165.39,118839.0,160.4413,160.937,160.4122,160.7329,118839.0
2022-01-14 10:10:00,165.38,165.69,165.01,165.01,136222.0,160.7232,161.0244,160.3636,160.3636,136222.0
2022-01-14 10:15:00,165.12,165.82,165.09,165.71,81502.0,160.4705,161.1508,160.4413,161.0439,81502.0
2022-01-14 10:20:00,165.71,165.71,164.97,165.0,98402.0,161.0439,161.0439,160.3247,160.3539,98402.0
2022-01-14 10:25:00,165.01,165.2,164.77,164.84,111279.0,160.3636,160.5482,160.1303,160.1984,111279.0
2022-01-14 10:30:00,164.85,164.85,164.53,164.82,115690.0,160.2081,160.2081,159.8971,160.1789,115690.0
2022-01-14 10:35:00,164.78,164.85,164.43,164.73,162042.0,160.1401,160.2081,159.7999,160.0915,162042.0
2022-01-14 10:40:00,164.73,164.77,164.38,164.47,167811.0,160.0915,160.1303,159.7513,159.8388,167811.0
2022-01-14 10:45:00,164.45,164.94,164.37,164.91,150533.0,159.8194,160.2956,159.7416,160.2664,150533.0
2022-01-14 10:50:00,164.93,164.95,164.44,164.74,107565.0,160.2858,160.3053,159.8096,160.1012,107565.0
2022-01-14 10:55:00,164.73,164.96,164.58,164.84,92492.0,160.0915,160.315,159.9457,160.1984,92492.0
2022-01-14 11:00:00,164.83,165.28,164.54,164.74,132780.0,160.1887,160.626,159.9068,160.1012,132780.0
2022-01-14 11:05:00,164.69,164.69,164.23,164.28,128470.0,160.0526,160.0526,159.6055,159.6541,128470.0
2022-01-14 11:10:00,164.26,164.41,164.11,164.19,94230.0,159.6347,159.7805,159.4889,159.5667,94230.0
2022-01-14 11:15:00,164.16,164.29,163.93,164.09,109137.0,159.5375,159.6639,159.314,159.4695,109137.0
2022-01-14 11:20:00,164.08,164.53,164.07,164.41,160865.0,159.4598,159.8971,159.4501,159.7805,160865.0
2022-01-14 11:25:00,164.41,164.78,164.34,164.42,105264.0,159.7805,160.1401,159.7125,159.7902,105264.0
2022-01-14 11:30:00,164.4,164.82,164.28,164.73,98953.0,159.7708,160.1789,159.6541,160.0915,98953.0
2022-01-14 11:35:00,164.75,165.04,164.72,164.93,79916.0,160.1109,160.3927,160.0817,160.2858,79916.0
2022-01-14 11:40:00,164.94,165.2,164.83,165.06,92456.0,160.2956,160.5482,160.1887,160.4122,92456.0
2022-01-14 11:45:00,165.06,165.37,165.0,165.19,99283.0,160.4122,160.7134,160.3539,160.5385,99283.0
2022-01-14 11:50:00,165.2,165.29,165.05,165.14,58351.0,160.5482,160.6357,160.4025,160.4899,58351.0
2022-01-14 11:55:00,165.14,165.3,165.04,165.17,75533.0,160.4899,160.6454,160.3927,160.5191,75533.0
2022-01-14 12:00:00,165.13,165.22,164.87,164.89,78396.0,160.4802,160.5677,160.2275,160.247,78396.0
2022-01-14 12:05:00,164.9,165.19,164.86,165.18,49447.0,160.2567,160.5385,160.2178,160.5288,49447.0
2022-01-14 12:10:00,165.2,165.31,164.79,164.86,43402.0,160.5482,160.6551,160.1498,160.2178,43402.0
2022-01-14 12:15:00,164.87,165.02,164.79,164.9,38679.0,160.2275,160.3733,160.1498,160.2567,38679.0
2022-01-14 12:20:00,164.89,164.93,164.59,164.63,83947.0,160.247,160.2858,159.9554,159.9943,83947.0
2022-01-14 12:25:00,164.63,164.93,164.59,164.88,72905.0,159.9943,160.2858,159.9554,160.2372,72905.0
2022-01-14 12:30:00,164.84,164.98,164.78,164.9,42676.0,160.1984,160.3344,160.1401,160.2567,42676.0
2022-01-14 12:35:00,164.92,165.09,164.89,164.93,81488.0,160.2761,160.4413,160.247,160.2858,81488.0
2022-01-14 12:40:00,164.9,164.92,164.71,164.76,90236.0,160.2567,160.2761,160.072,160.1206,90236.0
2022-01-14 12:45:00,164.78,164.8,164.33,164.44,124710.0,160.1401,160.1595,159.7027,159.8096,124710.0
2022-01-14 12:50:00,164.46,164.55,164.24,164.32,108390.0,159.8291,159.9165,159.6153,159.693,108390.0
2022-01-14 12:55:00,164.31,164.32,164.04,164.12,147553.0,159.6833,159.693,159.4209,159.4986,147553.0
2022-01-14 13:00:00,164.11,164.44,164.01,164.34,133144.0,159.4889,159.8096,159.3917,159.7125,133144.0
2022-01-14 13:05:00,164.34,164.37,164.12,164.18,77087.0,159.7125,159.7416,159.4986,159.557,77087.0
2022-01-14 13:10:00,164.13,164.32,164.01,164.23,96826.0,159.5084,159.693,159.3917,159.6055,96826.0
2022-01-14 13:15:00,164.23,164.32,164.12,164.21,79388.0,159.6055,159.693,159.4986,159.5861,79388.0
2022-01-14 13:20:00,164.21,164.21,163.78,163.83,102876.0,159.5861,159.5861,159.1682,159.2168,102876.0
2022-01-14 13:25:00,163.84,164.04,163.78,164.01,54560.0,159.2265,159.4209,159.1682,159.3917,54560.0
2022-01-14 13:30:00,163.99,164.14,163.77,163.83,80010.0,159.3723,159.5181,159.1585,159.2168,80010.0
2022-01-14 13:35:00,163.82,164.0,163.74,163.89,129950.0,159.2071,159.382,159.1293,159.2751,129950.0
2022-01-14 13:40:00,163.9,164.24,163.86,164.17,97123.0,159.2848,159.6153,159.246,159.5472,97123.0
2022-01-14 13:45:00,164.16,164.2,164.01,164.2,42452.0,159.5375,159.5764,159.3917,159.5764,42452.0
2022-01-14 13:50:00,164.19,164.55,164.17,164.48,94153.0,159.5667,159.9165,159.5472,159.8485,94153.0
2022-01-14 13:55:00,164.49,164.86,164.42,164.77,68813.0,159.8582,160.2178,159.7902,160.1303,68813.0
2022-01-14 14:00:00,164.74,165.04,164.74,164.77,114426.0,160.1012,160.3927,160.1012,160.1303,114426.0
2022-01-14 14:05:00,164.79,164.83,164.62,164.76,190891.0,160.1498,160.1887,159.9846,160.1206,190891.0
2022-01-14 14:10:00,164.75,164.81,164.55,164.79,97614.0,160.1109,160.1692,159.9165,160.1498,97614.0
2022-01-14 14:15:00,164.81,164.89,164.66,164.72,108966.0,160.1692,160.247,160.0234,160.0817,108966.0
2022-01-14 14:20:00,164.72,164.85,164.63,164.83,121355.0,160.0817,160.2081,159.9943,160.1887,121355.0
2022-01-14 14:25:00,164.81,164.92,164.43,164.48,97244.0,160.1692,160.2761,159.7999,159.8485,97244.0
2022-01-14 14:30:00,164.47,164.95,164.46,164.92,113447.0,159.8388,160.3053,159.8291,160.2761,113447.0
2022-01-14 14:35:00,164.91,165.18,164.9,164.96,92478.0,160.2664,160.5288,160.2567,160.315,92478.0
2022-01-14 14:40:00,164.95,164.99,164.68,164.69,68708.0,160.3053,160.3441,160.0429,160.0526,68708.0
2022-01-14 14:45:00,164.7,164.97,164.64,164.83,85098.0,160.0623,160.3247,160.004,160.1887,85098.0
2022-01-14 14:50:00,164.82,165.02,164.7,164.77,84267.0,160.1789,160.3733,160.0623,160.1303,84267.0
2022-01-14 14:55:00,164.78,164.88,164.63,164.63,53942.0,160.1401,160.2372,159.9943,159.9943,53942.0
2022-01-14 15:00:00,164.65,165.1,164.63,165.03,82781.0,160.0137,160.451,159.9943,160.383,82781.0
2022-01-14 15:05:00,165.04,165.11,164.67,164.73,117427.0,160.3927,160.4608,160.0332,160.0915,117427.0
2022-01-14 15:10:00,164.75,164.94,164.65,164.86,82800.0,160.1109,160.2956,160.0137,160.2178,82800.0
2022-01-14 15:15:00,164.87,165.31,164.77,165.22,152256.0,160.2275,160.6551,160.1303,160.5677,152256.0
2022-01-14 15:20:00,165.2,165.46,165.17,165.41,153234.0,160.5482,160.8009,160.5191,160.7523,153234.0
2022-01-14 15:25:00,165.4,165.46,165.25,165.31,118072.0,160.7426,160.8009,160.5968,160.6551,118072.0
2022-01-14 15:30:00,165.32,165.7,165.32,165.66,174545.0,160.6649,161.0342,160.6649,160.9953,174545.0
2022-01-14 15:35:00,165.65,165.76,165.54,165.59,156440.0,160.9856,161.0925,160.8787,160.9273,156440.0
2022-01-14 15:40:00,165.59,165.71,165.47,165.68,188121.0,160.9273,161.0439,160.8106,161.0147,188121.0
2022-01-14 15:45:00,165.68,165.8,165.39,165.53,208346.0,161.0147,161.1313,160.7329,160.8689,208346.0
2022-01-14 15:50:00,165.53,165.86,165.5,165.73,331923.0,160.8689,161.1896,160.8398,161.0633,331923.0
2022-01-14 15:55:00,165.72,165.86,165.5,165.77,345001.0,161.0536,161.1896,160.8398,161.1022,345001.0
2022-01-18 09:30:00,163.5,163.75,162.83,163.15,368371.0,158.8961,159.1391,158.245,158.556,368371.0
2022-01-18 09:35:00,163.13,163.45,162.96,163.29,235361.0,158.5365,158.8475,158.3713,158.692,235361.0
2022-01-18 09:40:00,163.3,164.16,163.04,163.81,227539.0,158.7017,159.5375,158.4491,159.1974,227539.0
2022-01-18 09:45:00,163.81,163.87,163.0,163.08,200727.0,159.1974,159.2557,158.4102,158.4879,200727.0
2022-01-18 09:50:00,163.03,163.2,162.77,163.0,148246.0,158.4393,158.6046,158.1867,158.4102,148246.0
2022-01-18 09:55:00,163.0,163.42,162.73,163.33,214447.0,158.4102,158.8184,158.1478,158.7309,214447.0
2022-01-18 10:00:00,163.31,163.43,162.99,163.39,181062.0,158.7115,158.8281,158.4005,158.7892,181062.0
2022-01-18 10:05:00,163.39,164.2,163.39,164.14,139478.0,158.7892,159.5764,158.7892,159.5181,139478.0
2022-01-18 10:10:00,164.12,164.32,163.93,163.98,157432.0,159.4986,159.693,159.314,159.3626,157432.0
2022-01-18 10:15:00,163.95,164.23,163.81,163.93,198933.0,159.3334,159.6055,159.1974,159.314,198933.0
2022-01-18 10:20:00,163.92,164.19,163.7,164.11,148000.0,159.3043,159.5667,159.0905,159.4889,148000.0
2022-01-18 10:25:00,164.1,164.26,163.92,164.21,148876.0,159.4792,159.6347,159.3043,159.5861,148876.0
2022-01-18 10:30:00,164.2,164.21,163.5,163.63,174867.0,159.5764,159.5861,158.8961,159.0224,174867.0
2022-01-18 10:35:00,163.63,163.73,163.33,163.38,87423.0,159.0224,159.1196,158.7309,158.7795,87423.0
2022-01-18 10:40:00,163.36,163.86,163.31,163.79,80890.0,158.76,159.246,158.7115,159.1779,80890.0
2022-01-18 10:45:00,163.8,163.91,163.46,163.61,98885.0,159.1877,159.2946,158.8572,159.003,98885.0
2022-01-18 10:50:00,163.62,163.64,163.16,163.17,150696.0,159.0127,159.0322,158.5657,158.5754,150696.0
2022-01-18 10:55:00,163.15,163.29,162.97,163.12,91502.0,158.556,158.692,158.381,158.5268,91502.0
2022-01-18 11:00:00,163.13,163.23,162.96,163.13,84838.0,158.5365,158.6337,158.3713,158.5365,84838.0
2022-01-18 11:05:00,163.15,163.23,162.71,162.86,101585.0,158.556,158.6337,158.1283,158.2741,101585.0
2022-01-18 11:10:00,162.85,162.95,162.74,162.92,114439.0,158.2644,158.3616,158.1575,158.3324,114439.0
2022-01-18 11:15:00,162.92,163.13,162.86,162.99,77859.0,158.3324,158.5365,158.2741,158.4005,77859.0
2022-01-18 11:20:00,162.99,163.0,162.83,162.91,70850.0,158.4005,158.4102,158.245,158.3227,70850.0
2022-01-18 11:25:00,162.91,162.98,162.81,162.91,86414.0,158.3227,158.3907,158.2255,158.3227,86414.0
2022-01-18 11:30:00,162.89,162.9,162.49,162.58,94431.0,158.3033,158.313,157.9145,158.002,94431.0
2022-01-18 11:35:00,162.6,163.12,162.56,163.08,98045.0,158.0214,158.5268,157.9826,158.4879,98045.0
2022-01-18 11:40:00,163.08,163.23,163.0,163.09,59039.0,158.4879,158.6337,158.4102,158.4976,59039.0
2022-01-18 11:45:00,163.11,163.39,163.11,163.38,63293.0,158.5171,158.7892,158.5171,158.7795,63293.0
2022-01-18 11:50:00,163.36,163.63,163.34,163.46,61121.0,158.76,159.0224,158.7406,158.8572,61121.0
2022-01-18 11:55:00,163.45,163.51,163.35,163.43,61603.0,158.8475,158.9058,158.7503,158.8281,61603.0
2022-01-18 12:00:00,163.44,163.54,162.96,162.97,79692.0,158.8378,158.935,158.3713,158.381,79692.0
2022-01-18 12:05:00,162.95,162.97,162.82,162.93,51201.0,158.3616,158.381,158.2353,158.3422,51201.0
2022-01-18 12:10:00,162.93,163.03,162.81,162.98,75115.0,158.3422,158.4393,158.2255,158.3907,75115.0
2022-01-18 12:15:00,162.98,163.18,162.85,163.06,68246.0,158.3907,158.5851,158.2644,158.4685,68246.0
2022-01-18 12:20:00,163.05,163.15,162.73,162.81,85221.0,158.4588,158.556,158.1478,158.2255,85221.0
2022-01-18 12:25:00,162.82,162.85,162.65,162.76,78960.0,158.2353,158.2644,158.07,158.1769,78960.0
2022-01-18 12:30:00,162.75,162.78,162.52,162.74,104436.0,158.1672,158.1964,157.9437,158.1575,104436.0
2022-01-18 12:35:00,162.74,162.75,162.51,162.58,66256.0,158.1575,158.1672,157.934,158.002,66256.0
2022-01-18 12:40:00,162.59,162.77,162.59,162.62,49069.0,158.0117,158.1867,158.0117,158.0409,49069.0
2022-01-18 12:45:00,162.6,162.72,162.38,162.51,125463.0,158.0214,158.1381,157.8076,157.934,125463.0
2022-01-18 12:50:00,162.53,162.64,162.37,162.38,75331.0,157.9534,158.0603,157.7979,157.8076,75331.0
2022-01-18 12:55:00,162.4,162.47,162.28,162.32,96297.0,157.8271,157.8951,157.7105,157.7493,96297.0
2022-01-18 13:00:00,162.32,162.36,162.16,162.25,99214.0,157.7493,157.7882,157.5938,157.6813,99214.0
2022-01-18 13:05:00,162.23,162.3,162.09,162.28,78847.0,157.6619,157.7299,157.5258,157.7105,78847.0
2022-01-18 13:10:00,162.28,162.49,162.21,162.43,110725.0,157.7105,157.9145,157.6424,157.8562,110725.0
2022-01-18 13:15:00,162.43,162.46,162.32,162.36,68189.0,157.8562,157.8854,157.7493,157.7882,68189.0
2022-01-18 13:20:00,162.36,162.37,162.01,162.1,58076.0,157.7882,157.7979,157.4481,157.5355,58076.0
2022-01-18 13:25:00,162.09,162.21,162.01,162.18,50894.0,157.5258,157.6424,157.4481,157.6133,50894.0
2022-01-18 13:30:00,162.16,162.23,162.03,162.19,47396.0,157.5938,157.6619,157.4675,157.623,47396.0
2022-01-18 13:35:00,162.18,162.36,162.11,162.32,99687.0,157.6133,157.7882,157.5452,157.7493,99687.0
2022-01-18 13:40:00,162.33,162.56,162.3,162.45,77354.0,157.759,157.9826,157.7299,157.8757,77354.0
2022-01-18 13:45:00,162.43,162.52,162.13,162.21,146127.0,157.8562,157.9437,157.5647,157.6424,146127.0
2022-01-18 13:50:00,162.2,162.34,162.08,162.14,78963.0,157.6327,157.7688,157.5161,157.5744,78963.0
2022-01-18 13:55:00,162.15,162.45,162.12,162.39,55054.0,157.5841,157.8757,157.555,157.8174,55054.0
2022-01-18 14:00:00,162.36,162.58,162.36,162.4,115866.0,157.7882,158.002,157.7882,157.8271,115866.0
2022-01-18 14:05:00,162.42,162.55,162.37,162.46,121562.0,157.8465,157.9729,157.7979,157.8854,121562.0
2022-01-18 14:10:00,162.46,162.57,162.33,162.36,39927.0,157.8854,157.9923,157.759,157.7882,39927.0
2022-01-18 14:15:00,162.36,162.66,162.35,162.62,63093.0,157.7882,158.0798,157.7785,158.0409,63093.0
2022-01-18 14:20:00,162.62,162.62,162.26,162.27,103575.0,158.0409,158.0409,157.691,157.7007,103575.0
2022-01-18 14:25:00,162.27,162.35,162.13,162.32,92312.0,157.7007,157.7785,157.5647,157.7493,92312.0
2022-01-18 14:30:00,162.3,162.71,162.29,162.5,96700.0,157.7299,158.1283,157.7202,157.9243,96700.0
2022-01-18 14:35:00,162.5,162.68,162.47,162.62,64331.0,157.9243,158.0992,157.8951,158.0409,64331.0
2022-01-18 14:40:00,162.61,162.64,162.45,162.46,64647.0,158.0312,158.0603,157.8757,157.8854,64647.0
2022-01-18 14:45:00,162.46,162.75,162.42,162.72,83218.0,157.8854,158.1672,157.8465,158.1381,83218.0
2022-01-18 14:50:00,162.73,162.93,162.72,162.85,93054.0,158.1478,158.3422,158.1381,158.2644,93054.0
2022-01-18 14:55:00,162.86,162.94,162.71,162.72,138609.0,158.2741,158.3519,158.1283,158.1381,138609.0
2022-01-18 15:00:00,162.72,162.81,162.43,162.5,136817.0,158.1381,158.2255,157.8562,157.9243,136817.0
2022-01-18 15:05:00,162.52,162.64,162.39,162.48,111267.0,157.9437,158.0603,157.8174,157.9048,111267.0
2022-01-18 15:10:00,162.45,162.63,162.4,162.44,112375.0,157.8757,158.0506,157.8271,157.866,112375.0
2022-01-18 15:15:00,162.43,162.43,161.85,162.0,246796.0,157.8562,157.8562,157.2926,157.4383,246796.0
2022-01-18 15:20:00,161.99,162.23,161.95,162.18,125722.0,157.4286,157.6619,157.3897,157.6133,125722.0
2022-01-18 15:25:00,162.18,162.25,162.02,162.18,207513.0,157.6133,157.6813,157.4578,157.6133,207513.0
2022-01-18 15:30:00,162.18,162.22,162.0,162.03,217517.0,157.6133,157.6521,157.4383,157.4675,217517.0
2022-01-18 15:35:00,162.04,162.09,161.84,161.88,326203.0,157.4772,157.5258,157.2828,157.3217,326203.0
2022-01-18 15:40:00,161.87,161.94,161.55,161.57,293358.0,157.312,157.38,157.001,157.0204,293358.0
2022-01-18 15:45:00,161.57,161.89,161.56,161.88,453333.0,157.0204,157.3314,157.0107,157.3217,453333.0
2022-01-18 15:50:00,161.89,162.11,161.37,161.4,586441.0,157.3314,157.5452,156.8261,156.8552,586441.0
2022-01-18 15:55:00,161.41,161.86,161.33,161.78,577120.0,156.865,157.3023,156.7872,157.2245,577120.0
2022-01-19 09:30:00,162.34,162.96,162.17,162.26,179727.0,157.7688,158.3713,157.6036,157.691,179727.0
2022-01-19 09:35:00,162.29,163.45,162.14,163.28,150922.0,157.7202,158.8475,157.5744,158.6823,150922.0
2022-01-19 09:40:00,163.29,163.34,162.74,163.15,261518.0,158.692,158.7406,158.1575,158.556,261518.0
2022-01-19 09:45:00,163.15,163.77,163.08,163.57,273739.0,158.556,159.1585,158.4879,158.9641,273739.0
2022-01-19 09:50:00,163.55,163.98,163.37,163.86,141598.0,158.9447,159.3626,158.7698,159.246,141598.0
2022-01-19 09:55:00,163.86,164.29,163.79,164.24,187641.0,159.246,159.6639,159.1779,159.6153,187641.0
2022-01-19 10:00:00,164.23,164.28,163.75,164.1,186132.0,159.6055,159.6541,159.1391,159.4792,186132.0
2022-01-19 10:05:00,164.12,164.14,163.51,163.69,143617.0,159.4986,159.5181,158.9058,159.0808,143617.0
2022-01-19 10:10:00,163.72,163.99,163.55,163.9,108623.0,159.1099,159.3723,158.9447,159.2848,108623.0
2022-01-19 10:15:00,163.91,163.91,163.32,163.48,134970.0,159.2946,159.2946,158.7212,158.8767,134970.0
2022-01-19 10:20:00,163.51,163.56,163.14,163.19,203499.0,158.9058,158.9544,158.5462,158.5948,203499.0
2022-01-19 10:25:00,163.21,163.26,162.89,162.91,151379.0,158.6143,158.6629,158.3033,158.3227,151379.0
2022-01-19 10:30:00,162.92,163.04,162.68,162.8,135794.0,158.3324,158.4491,158.0992,158.2158,135794.0
2022-01-19 10:35:00,162.79,162.79,162.23,162.31,334131.0,158.2061,158.2061,157.6619,157.7396,334131.0
2022-01-19 10:40:00,162.3,162.3,161.96,162.2,102207.0,157.7299,157.7299,157.3995,157.6327,102207.0
2022-01-19 10:45:00,162.18,162.29,161.64,161.72,132041.0,157.6133,157.7202,157.0885,157.1662,132041.0
2022-01-19 10:50:00,161.73,162.07,161.71,161.86,166036.0,157.1759,157.5064,157.1565,157.3023,166036.0
2022-01-19 10:55:00,161.83,162.05,161.55,161.89,141861.0,157.2731,157.4869,157.001,157.3314,141861.0
2022-01-19 11:00:00,161.87,162.2,161.84,161.92,229089.0,157.312,157.6327,157.2828,157.3606,229089.0
2022-01-19 11:05:00,161.91,161.93,161.69,161.85,85318.0,157.3509,157.3703,157.1371,157.2926,85318.0
2022-01-19 11:10:00,161.83,161.84,161.17,161.19,180009.0,157.2731,157.2828,156.6317,156.6511,180009.0
2022-01-19 11:15:00,161.2,161.4,161.1,161.18,88135.0,156.6609,156.8552,156.5637,156.6414,88135.0
2022-01-19 11:20:00,161.17,161.23,160.73,160.78,148371.0,156.6317,156.69,156.2041,156.2527,148371.0
2022-01-19 11:25:00,160.75,161.19,160.66,160.97,158518.0,156.2235,156.6511,156.1361,156.4373,158518.0
2022-01-19 11:30:00,161.05,161.34,160.76,160.84,267209.0,156.5151,156.7969,156.2333,156.311,267209.0
2022-01-19 11:35:00,160.83,161.01,160.69,160.95,96624.0,156.3013,156.4762,156.1652,156.4179,96624.0
2022-01-19 11:40:00,160.95,161.01,160.71,160.74,107277.0,156.4179,156.4762,156.1847,156.2138,107277.0
2022-01-19 11:45:00,160.74,161.24,160.7,161.16,102069.0,156.2138,156.6997,156.1749,156.622,102069.0
2022-01-19 11:50:00,161.13,161.56,161.06,161.53,75527.0,156.5928,157.0107,156.5248,156.9816,75527.0
2022-01-19 11:55:00,161.52,161.64,161.39,161.54,58961.0,156.9719,157.0885,156.8455,156.9913,58961.0
2022-01-19 12:00:00,161.57,161.88,161.53,161.75,85400.0,157.0204,157.3217,156.9816,157.1954,85400.0
2022-01-19 12:05:00,161.75,162.13,161.71,162.09,49293.0,157.1954,157.5647,157.1565,157.5258,49293.0
2022-01-19 12:10:00,162.09,162.53,162.05,162.35,89366.0,157.5258,157.9534,157.4869,157.7785,89366.0
2022-01-19 12:15:00,162.34,162.35,162.1,162.22,88746.0,157.7688,157.7785,157.5355,157.6521,88746.0
2022-01-19 12:20:00,162.21,162.45,162.18,162.4,67789.0,157.6424,157.8757,157.6133,157.8271,67789.0
2022-01-19 12:25:00,162.39,162.59,162.28,162.57,56658.0,157.8174,158.0117,157.7105,157.9923,56658.0
2022-01-19 12:30:00,162.59,162.66,162.51,162.52,58502.0,158.0117,158.0798,157.934,157.9437,58502.0
2022-01-19 12:35:00,162.52,162.69,162.42,162.45,96655.0,157.9437,158.1089,157.8465,157.8757,96655.0
2022-01-19 12:40:00,162.45,162.54,162.31,162.38,67108.0,157.8757,157.9631,157.7396,157.8076,67108.0
2022-01-19 12:45:00,162.38,162.75,162.28,162.57,74005.0,157.8076,158.1672,157.7105,157.9923,74005.0
2022-01-19 12:50:00,162.54,162.65,162.34,162.35,83792.0,157.9631,158.07,157.7688,157.7785,83792.0
2022-01-19 12:55:00,162.36,162.79,162.35,162.74,128348.0,157.7882,158.2061,157.7785,158.1575,128348.0
2022-01-19 13:00:00,162.75,162.78,162.35,162.71,154418.0,158.1672,158.1964,157.7785,158.1283,154418.0
2022-01-19 13:05:00,162.68,162.73,162.45,162.52,80014.0,158.0992,158.1478,157.8757,157.9437,80014.0
2022-01-19 13:10:00,162.54,162.73,162.53,162.69,61139.0,157.9631,158.1478,157.9534,158.1089,61139.0
2022-01-19 13:15:00,162.68,162.78,162.58,162.62,63706.0,158.0992,158.1964,158.002,158.0409,63706.0
2022-01-19 13:20:00,162.62,162.63,162.42,162.49,58154.0,158.0409,158.0506,157.8465,157.9145,58154.0
2022-01-19 13:25:00,162.49,162.58,162.16,162.19,51370.0,157.9145,158.002,157.5938,157.623,51370.0
2022-01-19 13:30:00,162.2,162.37,162.09,162.21,82736.0,157.6327,157.7979,157.5258,157.6424,82736.0
2022-01-19 13:35:00,162.2,162.21,161.96,162.07,87494.0,157.6327,157.6424,157.3995,157.5064,87494.0
2022-01-19 13:40:00,162.06,162.11,161.94,162.07,65428.0,157.4967,157.5452,157.38,157.5064,65428.0
2022-01-19 13:45:00,162.09,162.13,161.95,161.97,46874.0,157.5258,157.5647,157.3897,157.4092,46874.0
2022-01-19 13:50:00,161.96,162.11,161.83,162.07,67382.0,157.3995,157.5452,157.2731,157.5064,67382.0
2022-01-19 13:55:00,162.06,162.25,161.97,162.01,82577.0,157.4967,157.6813,157.4092,157.4481,82577.0
2022-01-19 14:00:00,162.0,162.13,161.85,161.89,85255.0,157.4383,157.5647,157.2926,157.3314,85255.0
2022-01-19 14:05:00,161.88,161.89,161.33,161.42,119476.0,157.3217,157.3314,156.7872,156.8747,119476.0
2022-01-19 14:10:00,161.42,161.57,161.22,161.28,102964.0,156.8747,157.0204,156.6803,156.7386,102964.0
2022-01-19 14:15:00,161.3,161.4,161.19,161.34,94545.0,156.7581,156.8552,156.6511,156.7969,94545.0
2022-01-19 14:20:00,161.34,161.35,161.04,161.18,103412.0,156.7969,156.8066,156.5054,156.6414,103412.0
2022-01-19 14:25:00,161.17,161.17,160.93,160.96,58903.0,156.6317,156.6317,156.3985,156.4276,58903.0
2022-01-19 14:30:00,160.93,161.1,160.85,161.05,91976.0,156.3985,156.5637,156.3207,156.5151,91976.0
2022-01-19 14:35:00,161.05,161.25,160.96,161.0,94885.0,156.5151,156.7095,156.4276,156.4665,94885.0
2022-01-19 14:40:00,161.01,161.44,160.96,161.42,86753.0,156.4762,156.8941,156.4276,156.8747,86753.0
2022-01-19 14:45:00,161.41,161.44,161.05,161.11,57786.0,156.865,156.8941,156.5151,156.5734,57786.0
2022-01-19 14:50:00,161.11,161.32,161.09,161.29,76288.0,156.5734,156.7775,156.554,156.7483,76288.0
2022-01-19 14:55:00,161.3,161.57,161.2,161.29,90510.0,156.7581,157.0204,156.6609,156.7483,90510.0
2022-01-19 15:00:00,161.21,161.35,161.0,161.08,59933.0,156.6706,156.8066,156.4665,156.5442,59933.0
2022-01-19 15:05:00,161.07,161.3,161.03,161.11,115551.0,156.5345,156.7581,156.4957,156.5734,115551.0
2022-01-19 15:10:00,161.13,161.6,161.09,161.52,84277.0,156.5928,157.0496,156.554,156.9719,84277.0
2022-01-19 15:15:00,161.53,161.59,161.12,161.22,113750.0,156.9816,157.0399,156.5831,156.6803,113750.0
2022-01-19 15:20:00,161.21,161.37,161.09,161.11,89061.0,156.6706,156.8261,156.554,156.5734,89061.0
2022-01-19 15:25:00,161.13,161.23,160.71,160.74,175491.0,156.5928,156.69,156.1847,156.2138,175491.0
2022-01-19 15:30:00,160.74,160.85,160.41,160.48,222286.0,156.2138,156.3207,155.8931,155.9611,222286.0
2022-01-19 15:35:00,160.48,160.59,160.38,160.4,152471.0,155.9611,156.068,155.864,155.8834,152471.0
2022-01-19 15:40:00,160.4,160.68,160.36,160.61,210635.0,155.8834,156.1555,155.8445,156.0875,210635.0
2022-01-19 15:45:00,160.61,160.67,160.41,160.43,323167.0,156.0875,156.1458,155.8931,155.9125,323167.0
2022-01-19 15:50:00,160.42,160.42,159.8,159.84,498789.0,155.9028,155.9028,155.3003,155.3392,498789.0
2022-01-19 15:55:00,159.84,159.93,159.36,159.53,743402.0,155.3392,155.4266,154.8727,155.0379,743402.0
2022-01-20 09:30:00,160.87,161.4,160.76,161.08,579888.0,156.3402,156.8552,156.2333,156.5442,579888.0
2022-01-20 09:35:00,161.06,161.16,160.7,160.99,108550.0,156.5248,156.622,156.1749,156.4568,108550.0
2022-01-20 09:40:00,161.03,161.72,160.88,161.72,189914.0,156.4957,157.1662,156.3499,157.1662,189914.0
2022-01-20 09:45:00,161.73,161.92,161.56,161.71,340285.0,157.1759,157.3606,157.0107,157.1565,340285.0
2022-01-20 09:50:00,161.72,161.98,161.49,161.84,168413.0,157.1662,157.4189,156.9427,157.2828,168413.0
2022-01-20 09:55:00,161.85,162.19,161.71,162.11,447897.0,157.2926,157.623,157.1565,157.5452,447897.0
2022-01-20 10:00:00,162.14,162.27,161.9,162.03,357277.0,157.5744,157.7007,157.3412,157.4675,357277.0
2022-01-20 10:05:00,162.03,162.22,161.81,162.03,598349.0,157.4675,157.6521,157.2537,157.4675,598349.0
2022-01-20 10:10:00,162.03,162.21,161.73,161.85,274739.0,157.4675,157.6424,157.1759,157.2926,274739.0
2022-01-20 10:15:00,161.86,162.01,161.38,161.42,205470.0,157.3023,157.4481,156.8358,156.8747,205470.0
2022-01-20 10:20:00,161.42,161.8,161.42,161.78,214268.0,156.8747,157.244,156.8747,157.2245,214268.0
2022-01-20 10:25:00,161.78,162.07,161.6,162.02,229688.0,157.2245,157.5064,157.0496,157.4578,229688.0
2022-01-20 10:30:00,162.01,162.5,162.01,162.3,334339.0,157.4481,157.9243,157.4481,157.7299,334339.0
2022-01-20 10:35:00,162.32,162.4,162.12,162.18,209238.0,157.7493,157.8271,157.555,157.6133,209238.0
2022-01-20 10:40:00,162.18,162.34,162.14,162.17,175961.0,157.6133,157.7688,157.5744,157.6036,175961.0
2022-01-20 10:45:00,162.18,162.38,162.13,162.3,250695.0,157.6133,157.8076,157.5647,157.7299,250695.0
2022-01-20 10:50:00,162.3,162.54,162.18,162.47,195346.0,157.7299,157.9631,157.6133,157.8951,195346.0
2022-01-20 10:55:00,162.46,162.46,162.19,162.37,161938.0,157.8854,157.8854,157.623,157.7979,161938.0
2022-01-20 11:00:00,162.38,162.73,162.37,162.67,167677.0,157.8076,158.1478,157.7979,158.0895,167677.0
2022-01-20 11:05:00,162.66,162.75,162.54,162.54,143088.0,158.0798,158.1672,157.9631,157.9631,143088.0
2022-01-20 11:10:00,162.55,162.56,162.24,162.38,128350.0,157.9729,157.9826,157.6716,157.8076,128350.0
2022-01-20 11:15:00,162.38,162.48,162.23,162.4,137846.0,157.8076,157.9048,157.6619,157.8271,137846.0
2022-01-20 11:20:00,162.4,162.4,162.12,162.22,157935.0,157.8271,157.8271,157.555,157.6521,157935.0
2022-01-20 11:25:00,162.22,162.54,162.16,162.48,155003.0,157.6521,157.9631,157.5938,157.9048,155003.0
2022-01-20 11:30:00,162.48,162.64,162.42,162.51,139755.0,157.9048,158.0603,157.8465,157.934,139755.0
2022-01-20 11:35:00,162.51,162.56,162.27,162.42,141566.0,157.934,157.9826,157.7007,157.8465,141566.0
2022-01-20 11:40:00,162.43,162.44,161.9,161.9,202838.0,157.8562,157.866,157.3412,157.3412,202838.0
2022-01-20 11:45:00,161.9,162.16,161.88,162.12,196424.0,157.3412,157.5938,157.3217,157.555,196424.0
2022-01-20 11:50:00,162.11,162.4,162.11,162.25,145803.0,157.5452,157.8271,157.5452,157.6813,145803.0
2022-01-20 11:55:00,162.26,162.5,162.2,162.25,61748.0,157.691,157.9243,157.6327,157.6813,61748.0
2022-01-20 12:00:00,162.26,162.38,162.2,162.26,134477.0,157.691,157.8076,157.6327,157.691,134477.0
2022-01-20 12:05:00,162.26,162.27,162.02,162.07,144099.0,157.691,157.7007,157.4578,157.5064,144099.0
2022-01-20 12:10:00,162.05,162.26,162.0,162.17,152052.0,157.4869,157.691,157.4383,157.6036,152052.0
2022-01-20 12:15:00,162.17,162.2,161.96,161.97,114644.0,157.6036,157.6327,157.3995,157.4092,114644.0
2022-01-20 12:20:00,161.96,162.15,161.9,162.12,91998.0,157.3995,157.5841,157.3412,157.555,91998.0
2022-01-20 12:25:00,162.1,162.27,161.92,162.26,81317.0,157.5355,157.7007,157.3606,157.691,81317.0
2022-01-20 12:30:00,162.26,162.33,162.19,162.3,48941.0,157.691,157.759,157.623,157.7299,48941.0
2022-01-20 12:35:00,162.3,162.36,162.11,162.21,42578.0,157.7299,157.7882,157.5452,157.6424,42578.0
2022-01-20 12:40:00,162.22,162.36,162.17,162.3,37594.0,157.6521,157.7882,157.6036,157.7299,37594.0
2022-01-20 12:45:00,162.31,162.31,162.07,162.15,45416.0,157.7396,157.7396,157.5064,157.5841,45416.0
2022-01-20 12:50:00,162.15,162.16,161.77,161.81,82507.0,157.5841,157.5938,157.2148,157.2537,82507.0
2022-01-20 12:55:00,161.79,161.88,161.68,161.83,97675.0,157.2343,157.3217,157.1274,157.2731,97675.0
2022-01-20 13:00:00,161.82,161.82,161.35,161.38,428979.0,157.2634,157.2634,156.8066,156.8358,428979.0
2022-01-20 13:05:00,161.38,161.39,161.09,161.23,146368.0,156.8358,156.8455,156.554,156.69,146368.0
2022-01-20 13:10:00,161.24,161.44,161.14,161.37,363140.0,156.6997,156.8941,156.6026,156.8261,363140.0
2022-01-20 13:15:00,161.36,161.37,161.06,161.29,176334.0,156.8164,156.8261,156.5248,156.7483,176334.0
2022-01-20 13:20:00,161.27,161.42,161.22,161.24,99460.0,156.7289,156.8747,156.6803,156.6997,99460.0
2022-01-20 13:25:00,161.24,161.46,161.2,161.23,98661.0,156.6997,156.9135,156.6609,156.69,98661.0
2022-01-20 13:30:00,161.24,161.28,160.9,160.99,150970.0,156.6997,156.7386,156.3693,156.4568,150970.0
2022-01-20 13:35:00,161.0,161.27,160.92,161.23,118792.0,156.4665,156.7289,156.3888,156.69,118792.0
2022-01-20 13:40:00,161.24,161.37,161.16,161.22,134779.0,156.6997,156.8261,156.622,156.6803,134779.0
2022-01-20 13:45:00,161.24,161.38,161.01,161.19,122388.0,156.6997,156.8358,156.4762,156.6511,122388.0
2022-01-20 13:50:00,161.17,161.33,161.13,161.3,316872.0,156.6317,156.7872,156.5928,156.7581,316872.0
2022-01-20 13:55:00,161.29,161.33,160.95,161.01,164286.0,156.7483,156.7872,156.4179,156.4762,164286.0
2022-01-20 14:00:00,161.01,161.6,160.98,161.57,152362.0,156.4762,157.0496,156.4471,157.0204,152362.0
2022-01-20 14:05:00,161.57,161.59,161.4,161.46,62086.0,157.0204,157.0399,156.8552,156.9135,62086.0
2022-01-20 14:10:00,161.48,161.54,160.6,160.66,185626.0,156.933,156.9913,156.0778,156.1361,185626.0
2022-01-20 14:15:00,160.67,160.88,160.46,160.75,134120.0,156.1458,156.3499,155.9417,156.2235,134120.0
2022-01-20 14:20:00,160.73,160.82,160.58,160.74,128967.0,156.2041,156.2916,156.0583,156.2138,128967.0
2022-01-20 14:25:00,160.75,160.83,160.47,160.49,133723.0,156.2235,156.3013,155.9514,155.9709,133723.0
2022-01-20 14:30:00,160.48,160.53,160.24,160.48,145847.0,155.9611,156.0097,155.7279,155.9611,145847.0
2022-01-20 14:35:00,160.49,160.56,160.27,160.44,138839.0,155.9709,156.0389,155.7571,155.9223,138839.0
2022-01-20 14:40:00,160.43,160.44,160.2,160.24,165842.0,155.9125,155.9223,155.689,155.7279,165842.0
2022-01-20 14:45:00,160.25,160.41,159.96,160.24,142804.0,155.7376,155.8931,155.4558,155.7279,142804.0
2022-01-20 14:50:00,160.22,160.39,160.15,160.33,129438.0,155.7085,155.8737,155.6404,155.8154,129438.0
2022-01-20 14:55:00,160.32,160.43,160.12,160.16,126403.0,155.8056,155.9125,155.6113,155.6502,126403.0
2022-01-20 15:00:00,160.14,160.45,159.87,159.95,241402.0,155.6307,155.932,155.3683,155.4461,241402.0
2022-01-20 15:05:00,159.97,160.05,159.54,159.6,132505.0,155.4655,155.5432,155.0476,155.1059,132505.0
2022-01-20 15:10:00,159.6,159.81,159.48,159.51,226886.0,155.1059,155.31,154.9893,155.0185,226886.0
2022-01-20 15:15:00,159.51,159.71,159.37,159.62,224720.0,155.0185,155.2128,154.8824,155.1254,224720.0
2022-01-20 15:20:00,159.63,159.63,159.12,159.13,278323.0,155.1351,155.1351,154.6394,154.6492,278323.0
2022-01-20 15:25:00,159.14,159.22,158.78,158.99,315828.0,154.6589,154.7366,154.309,154.5131,315828.0
2022-01-20 15:30:00,158.97,159.08,158.72,158.91,299919.0,154.4937,154.6006,154.2507,154.4354,299919.0
2022-01-20 15:35:00,158.91,158.91,158.21,158.44,392202.0,154.4354,154.4354,153.7551,153.9786,392202.0
2022-01-20 15:40:00,158.45,158.69,158.29,158.32,463038.0,153.9883,154.2215,153.8328,153.862,463038.0
2022-01-20 15:45:00,158.31,158.4,157.87,157.88,445957.0,153.8522,153.9397,153.4246,153.4344,445957.0
2022-01-20 15:50:00,157.89,158.14,157.37,157.43,621449.0,153.4441,153.687,152.9387,152.997,621449.0
2022-01-20 15:55:00,157.43,157.81,157.25,157.45,918383.0,152.997,153.3663,152.8221,153.0165,918383.0
2022-01-21 09:30:00,157.12,158.11,156.76,157.99,692218.0,152.6958,153.6579,152.3459,153.5413,692218.0
2022-01-21 09:35:00,157.97,158.1,157.43,157.5,293496.0,153.5218,153.6482,152.997,153.0651,293496.0
2022-01-21 09:40:00,157.49,157.54,156.39,156.41,296019.0,153.0553,153.1039,151.9863,152.0057,296019.0
2022-01-21 09:45:00,156.42,157.41,156.38,157.07,270385.0,152.0155,152.9776,151.9766,152.6472,270385.0
2022-01-21 09:50:00,157.07,157.24,156.12,156.18,286216.0,152.6472,152.8124,151.7239,151.7822,286216.0
2022-01-21 09:55:00,156.16,156.5,155.97,156.4,387088.0,151.7628,152.0932,151.5781,151.996,387088.0
2022-01-21 10:00:00,156.39,156.73,155.99,156.27,333431.0,151.9863,152.3167,151.5976,151.8697,333431.0
2022-01-21 10:05:00,156.26,156.83,156.24,156.5,373726.0,151.86,152.4139,151.8405,152.0932,373726.0
2022-01-21 10:10:00,156.48,156.51,155.86,156.04,464364.0,152.0738,152.1029,151.4712,151.6462,464364.0
2022-01-21 10:15:00,156.03,156.4,155.76,155.81,185230.0,151.6364,151.996,151.374,151.4226,185230.0
2022-01-21 10:20:00,155.83,156.14,155.36,156.01,383320.0,151.4421,151.7433,150.9853,151.617,383320.0
2022-01-21 10:25:00,156.01,156.73,155.94,156.39,181209.0,151.617,152.3167,151.549,151.9863,181209.0
2022-01-21 10:30:00,156.36,157.64,156.24,157.56,278555.0,151.9572,153.2011,151.8405,153.1234,278555.0
2022-01-21 10:35:00,157.56,158.07,157.2,157.21,258318.0,153.1234,153.619,152.7735,152.7832,258318.0
2022-01-21 10:40:00,157.21,157.36,156.84,157.22,482365.0,152.7832,152.929,152.4236,152.7929,482365.0
2022-01-21 10:45:00,157.2,157.58,156.81,157.53,278104.0,152.7735,153.1428,152.3945,153.0942,278104.0
2022-01-21 10:50:00,157.53,158.23,157.53,158.07,444281.0,153.0942,153.7745,153.0942,153.619,444281.0
2022-01-21 10:55:00,158.05,158.24,157.43,157.71,196494.0,153.5996,153.7842,152.997,153.2691,196494.0
2022-01-21 11:00:00,157.74,157.9,157.49,157.79,147993.0,153.2983,153.4538,153.0553,153.3469,147993.0
2022-01-21 11:05:00,157.81,158.37,157.7,158.28,297733.0,153.3663,153.9106,153.2594,153.8231,297733.0
2022-01-21 11:10:00,158.29,158.34,157.73,157.75,218790.0,153.8328,153.8814,153.2886,153.308,218790.0
2022-01-21 11:15:00,157.76,158.35,157.76,158.19,180514.0,153.3177,153.8911,153.3177,153.7356,180514.0
2022-01-21 11:20:00,158.19,158.89,158.01,158.72,132971.0,153.7356,154.4159,153.5607,154.2507,132971.0
2022-01-21 11:25:00,158.71,158.79,158.42,158.65,106653.0,154.241,154.3187,153.9591,154.1827,106653.0
2022-01-21 11:30:00,158.64,158.64,157.98,158.44,397654.0,154.173,154.173,153.5315,153.9786,397654.0
2022-01-21 11:35:00,158.45,158.57,157.49,157.62,198809.0,153.9883,154.1049,153.0553,153.1817,198809.0
2022-01-21 11:40:00,157.63,157.76,157.49,157.69,181464.0,153.1914,153.3177,153.0553,153.2497,181464.0
2022-01-21 11:45:00,157.7,157.75,157.09,157.29,293999.0,153.2594,153.308,152.6666,152.861,293999.0
2022-01-21 11:50:00,157.29,157.41,156.84,156.93,217151.0,152.861,152.9776,152.4236,152.5111,217151.0
2022-01-21 11:55:00,156.93,157.41,156.92,157.33,199011.0,152.5111,152.9776,152.5014,152.8998,199011.0
2022-01-21 12:00:00,157.32,157.71,157.12,157.42,202094.0,152.8901,153.2691,152.6958,152.9873,202094.0
2022-01-21 12:05:00,157.42,157.71,157.16,157.22,189015.0,152.9873,153.2691,152.7346,152.7929,189015.0
2022-01-21 12:10:00,157.18,157.26,156.78,156.93,241865.0,152.7541,152.8318,152.3653,152.5111,241865.0
2022-01-21 12:15:00,156.89,157.08,156.59,156.71,187697.0,152.4722,152.6569,152.1807,152.2973,187697.0
2022-01-21 12:20:00,156.65,156.94,156.47,156.92,168613.0,152.239,152.5208,152.0641,152.5014,168613.0
2022-01-21 12:25:00,156.91,157.21,156.77,156.84,147810.0,152.4917,152.7832,152.3556,152.4236,147810.0
2022-01-21 12:30:00,156.83,157.01,156.69,156.91,207704.0,152.4139,152.5889,152.2779,152.4917,207704.0
2022-01-21 12:35:00,156.95,157.24,156.49,156.77,174041.0,152.5305,152.8124,152.0835,152.3556,174041.0
2022-01-21 12:40:00,156.76,157.03,156.62,156.67,152531.0,152.3459,152.6083,152.2098,152.2584,152531.0
2022-01-21 12:45:00,156.64,156.99,156.31,156.41,149424.0,152.2293,152.5694,151.9086,152.0057,149424.0
2022-01-21 12:50:00,156.42,156.61,156.27,156.51,216911.0,152.0155,152.2001,151.8697,152.1029,216911.0
2022-01-21 12:55:00,156.51,156.88,156.36,156.77,186504.0,152.1029,152.4625,151.9572,152.3556,186504.0
2022-01-21 13:00:00,156.73,157.02,156.58,156.67,115070.0,152.3167,152.5986,152.171,152.2584,115070.0
2022-01-21 13:05:00,156.67,156.87,156.58,156.72,144856.0,152.2584,152.4528,152.171,152.307,144856.0
2022-01-21 13:10:00,156.72,157.35,156.71,157.17,194531.0,152.307,152.9193,152.2973,152.7443,194531.0
2022-01-21 13:15:00,157.15,157.17,156.53,156.66,232256.0,152.7249,152.7443,152.1224,152.2487,232256.0
2022-01-21 13:20:00,156.65,156.65,155.99,156.06,327112.0,152.239,152.239,151.5976,151.6656,327112.0
2022-01-21 13:25:00,156.04,156.38,155.95,156.21,193265.0,151.6462,151.9766,151.5587,151.8114,193265.0
2022-01-21 13:30:00,156.2,156.51,156.1,156.34,200051.0,151.8017,152.1029,151.7045,151.9377,200051.0
2022-01-21 13:35:00,156.35,156.83,156.19,156.64,206258.0,151.9474,152.4139,151.7919,152.2293,206258.0
2022-01-21 13:40:00,156.64,156.97,156.5,156.73,177765.0,152.2293,152.55,152.0932,152.3167,177765.0
2022-01-21 13:45:00,156.75,156.82,156.42,156.76,142921.0,152.3362,152.4042,152.0155,152.3459,142921.0
2022-01-21 13:50:00,156.72,157.08,156.59,156.84,151761.0,152.307,152.6569,152.1807,152.4236,151761.0
2022-01-21 13:55:00,156.83,156.9,156.19,156.34,181753.0,152.4139,152.4819,151.7919,151.9377,181753.0
2022-01-21 14:00:00,156.36,156.61,156.3,156.56,152224.0,151.9572,152.2001,151.8988,152.1515,152224.0
2022-01-21 14:05:00,156.54,156.89,156.43,156.5,162009.0,152.1321,152.4722,152.0252,152.0932,162009.0
2022-01-21 14:10:00,156.52,156.73,156.42,156.49,230083.0,152.1126,152.3167,152.0155,152.0835,230083.0
2022-01-21 14:15:00,156.47,156.75,156.38,156.43,138812.0,152.0641,152.3362,151.9766,152.0252,138812.0
2022-01-21 14:20:00,156.43,156.7,156.22,156.67,121417.0,152.0252,152.2876,151.8211,152.2584,121417.0
2022-01-21 14:25:00,156.64,156.65,155.7,155.75,196222.0,152.2293,152.239,151.3157,151.3643,196222.0
2022-01-21 14:30:00,155.75,155.93,155.65,155.77,162016.0,151.3643,151.5393,151.2671,151.3838,162016.0
2022-01-21 14:35:00,155.77,156.19,155.57,156.12,182207.0,151.3838,151.7919,151.1894,151.7239,182207.0
2022-01-21 14:40:00,156.11,156.31,155.95,156.0,138865.0,151.7142,151.9086,151.5587,151.6073,138865.0
2022-01-21 14:45:00,156.0,156.25,156.0,156.19,145466.0,151.6073,151.8503,151.6073,151.7919,145466.0
2022-01-21 14:50:00,156.18,156.19,155.75,155.84,301044.0,151.7822,151.7919,151.3643,151.4518,301044.0
2022-01-21 14:55:00,155.85,155.92,155.29,155.34,258346.0,151.4615,151.5295,150.9173,150.9659,258346.0
2022-01-21 15:00:00,155.34,155.65,155.18,155.24,332870.0,150.9659,151.2671,150.8104,150.8687,332870.0
2022-01-21 15:05:00,155.25,155.25,154.85,155.02,554230.0,150.8784,150.8784,150.4897,150.6549,554230.0
2022-01-21 15:10:00,155.01,155.1,154.79,155.04,216219.0,150.6452,150.7326,150.4314,150.6743,216219.0
2022-01-21 15:15:00,155.02,155.68,154.9,155.36,304796.0,150.6549,151.2963,150.5383,150.9853,304796.0
2022-01-21 15:20:00,155.34,155.34,154.9,155.1,259847.0,150.9659,150.9659,150.5383,150.7326,259847.0
2022-01-21 15:25:00,155.1,155.17,154.64,154.88,344645.0,150.7326,150.8007,150.2856,150.5188,344645.0
2022-01-21 15:30:00,154.87,155.4,154.82,155.09,349624.0,150.5091,151.0242,150.4605,150.7229,349624.0
2022-01-21 15:35:00,155.09,155.45,155.03,155.42,363915.0,150.7229,151.0728,150.6646,151.0436,363915.0
2022-01-21 15:40:00,155.4,156.03,155.37,155.43,453013.0,151.0242,151.6364,150.995,151.0533,453013.0
2022-01-21 15:45:00,155.41,155.62,155.18,155.43,520936.0,151.0339,151.238,150.8104,151.0533,520936.0
2022-01-21 15:50:00,155.43,155.47,154.43,154.49,593854.0,151.0533,151.0922,150.0815,150.1398,593854.0
2022-01-21 15:55:00,154.51,155.11,154.31,154.31,822046.0,150.1592,150.7424,149.9649,149.9649,822046.0
2022-01-24 09:30:00,151.94,152.34,151.21,151.66,699851.0,147.6616,148.0504,146.9522,147.3895,699851.0
2022-01-24 09:35:00,151.64,152.47,151.52,152.32,432363.0,147.3701,148.1767,147.2534,148.0309,432363.0
2022-01-24 09:40:00,152.34,152.59,151.01,151.2,401826.0,148.0504,148.2933,146.7578,146.9425,401826.0
2022-01-24 09:45:00,151.22,151.84,150.91,151.43,484951.0,146.9619,147.5644,146.6606,147.166,484951.0
2022-01-24 09:50:00,151.42,151.55,150.58,151.16,546645.0,147.1563,147.2826,146.3399,146.9036,546645.0
2022-01-24 09:55:00,151.16,151.99,150.93,150.95,300700.0,146.9036,147.7102,146.6801,146.6995,300700.0
2022-01-24 10:00:00,150.97,151.72,150.89,150.92,485578.0,146.7189,147.4478,146.6412,146.6703,485578.0
2022-01-24 10:05:00,150.93,151.23,150.27,150.31,503286.0,146.6801,146.9716,146.0386,146.0775,503286.0
2022-01-24 10:10:00,150.32,150.76,149.8,150.58,625305.0,146.0872,146.5148,145.5819,146.3399,625305.0
2022-01-24 10:15:00,150.6,150.7,149.54,149.56,356863.0,146.3593,146.4565,145.3292,145.3486,356863.0
2022-01-24 10:20:00,149.56,150.71,149.54,150.7,325780.0,145.3486,146.4662,145.3292,146.4565,325780.0
2022-01-24 10:25:00,150.69,151.09,150.44,150.56,260120.0,146.4468,146.8355,146.2039,146.3205,260120.0
2022-01-24 10:30:00,150.52,151.2,150.5,150.89,283233.0,146.2816,146.9425,146.2622,146.6412,283233.0
2022-01-24 10:35:00,150.87,151.34,150.55,150.71,329245.0,146.6217,147.0785,146.3108,146.4662,329245.0
2022-01-24 10:40:00,150.68,151.16,150.38,151.12,389457.0,146.4371,146.9036,146.1455,146.8647,389457.0
2022-01-24 10:45:00,151.11,151.17,149.68,150.0,379545.0,146.855,146.9133,145.4653,145.7762,379545.0
2022-01-24 10:50:00,149.99,150.96,149.76,150.95,340615.0,145.7665,146.7092,145.543,146.6995,340615.0
2022-01-24 10:55:00,150.93,151.13,150.34,150.55,324947.0,146.6801,146.8744,146.1067,146.3108,324947.0
2022-01-24 11:00:00,150.53,150.53,149.95,150.14,288138.0,146.2913,146.2913,145.7276,145.9123,288138.0
2022-01-24 11:05:00,150.13,150.16,149.68,149.77,300452.0,145.9026,145.9317,145.4653,145.5527,300452.0
2022-01-24 11:10:00,149.75,149.98,149.37,149.72,375617.0,145.5333,145.7568,145.164,145.5041,375617.0
2022-01-24 11:15:00,149.68,150.06,149.44,149.65,339160.0,145.4653,145.8346,145.232,145.4361,339160.0
2022-01-24 11:20:00,149.65,150.1,149.41,149.53,294936.0,145.4361,145.8734,145.2029,145.3195,294936.0
2022-01-24 11:25:00,149.52,149.96,149.26,149.86,341101.0,145.3098,145.7374,145.0571,145.6402,341101.0
2022-01-24 11:30:00,149.88,149.97,149.45,149.59,270235.0,145.6596,145.7471,145.2417,145.3778,270235.0
2022-01-24 11:35:00,149.59,149.72,148.89,149.12,400627.0,145.3778,145.5041,144.6975,144.921,400627.0
2022-01-24 11:40:00,149.12,149.17,148.53,148.78,430027.0,144.921,144.9696,144.3476,144.5906,430027.0
2022-01-24 11:45:00,148.78,148.94,147.79,147.81,413020.0,144.5906,144.7461,143.6285,143.6479,413020.0
2022-01-24 11:50:00,147.79,148.64,147.76,148.55,328596.0,143.6285,144.4545,143.5993,144.3671,328596.0
2022-01-24 11:55:00,148.56,148.78,148.31,148.76,305131.0,144.3768,144.5906,144.1338,144.5712,305131.0
2022-01-24 12:00:00,148.76,148.76,148.03,148.12,338467.0,144.5712,144.5712,143.8617,143.9492,338467.0
2022-01-24 12:05:00,148.11,148.21,147.44,147.49,247653.0,143.9395,144.0366,143.2883,143.3369,247653.0
2022-01-24 12:10:00,147.53,147.73,146.81,147.05,317457.0,143.3758,143.5702,142.6761,142.9093,317457.0
2022-01-24 12:15:00,147.05,147.11,146.24,146.69,298616.0,142.9093,142.9676,142.1221,142.5594,298616.0
2022-01-24 12:20:00,146.68,147.36,146.47,146.99,384938.0,142.5497,143.2106,142.3456,142.851,384938.0
2022-01-24 12:25:00,147.01,147.66,146.47,147.36,305684.0,142.8704,143.5021,142.3456,143.2106,305684.0
2022-01-24 12:30:00,147.36,147.69,147.16,147.66,265463.0,143.2106,143.5313,143.0162,143.5021,265463.0
2022-01-24 12:35:00,147.64,147.66,147.08,147.53,246255.0,143.4827,143.5021,142.9385,143.3758,246255.0
2022-01-24 12:40:00,147.49,148.28,147.16,148.24,404080.0,143.3369,144.1047,143.0162,144.0658,404080.0
2022-01-24 12:45:00,148.24,148.72,148.18,148.6,216016.0,144.0658,144.5323,144.0075,144.4157,216016.0
2022-01-24 12:50:00,148.57,149.3,148.23,149.26,259803.0,144.3865,145.096,144.0561,145.0571,259803.0
2022-01-24 12:55:00,149.24,149.53,148.91,149.06,244438.0,145.0376,145.3195,144.7169,144.8627,244438.0
2022-01-24 13:00:00,149.03,149.43,148.8,149.4,277706.0,144.8336,145.2223,144.61,145.1931,277706.0
2022-01-24 13:05:00,149.41,150.3,149.2,149.89,317916.0,145.2029,146.0678,144.9988,145.6693,317916.0
2022-01-24 13:10:00,149.87,150.48,149.8,150.41,187187.0,145.6499,146.2427,145.5819,146.1747,187187.0
2022-01-24 13:15:00,150.41,150.94,150.2,150.78,268887.0,146.1747,146.6898,145.9706,146.5343,268887.0
2022-01-24 13:20:00,150.77,150.87,149.85,149.92,241700.0,146.5246,146.6217,145.6305,145.6985,241700.0
2022-01-24 13:25:00,149.91,150.28,149.58,149.59,241256.0,145.6888,146.0484,145.3681,145.3778,241256.0
2022-01-24 13:30:00,149.57,150.57,149.54,150.5,216264.0,145.3583,146.3302,145.3292,146.2622,216264.0
2022-01-24 13:35:00,150.49,150.67,149.73,150.63,298187.0,146.2524,146.4274,145.5138,146.3885,298187.0
2022-01-24 13:40:00,150.6,150.64,149.98,150.16,210324.0,146.3593,146.3982,145.7568,145.9317,210324.0
2022-01-24 13:45:00,150.12,151.18,150.12,151.17,251291.0,145.8929,146.923,145.8929,146.9133,251291.0
2022-01-24 13:50:00,151.17,151.6,151.07,151.51,250598.0,146.9133,147.3312,146.8161,147.2437,250598.0
2022-01-24 13:55:00,151.5,151.75,151.27,151.71,304464.0,147.234,147.477,147.0105,147.4381,304464.0
2022-01-24 14:00:00,151.71,152.49,151.65,151.84,495443.0,147.4381,148.1961,147.3798,147.5644,495443.0
2022-01-24 14:05:00,151.82,152.33,151.78,152.16,362539.0,147.545,148.0406,147.5061,147.8754,362539.0
2022-01-24 14:10:00,152.17,152.5,151.25,151.46,570211.0,147.8851,148.2058,146.991,147.1951,570211.0
2022-01-24 14:15:00,151.46,151.68,150.99,151.08,308589.0,147.1951,147.4089,146.7384,146.8258,308589.0
2022-01-24 14:20:00,151.09,151.58,150.29,150.32,358013.0,146.8355,147.3118,146.0581,146.0872,358013.0
2022-01-24 14:25:00,150.31,150.75,150.22,150.51,214518.0,146.0775,146.5051,145.99,146.2719,214518.0
2022-01-24 14:30:00,150.51,151.17,150.44,150.56,205512.0,146.2719,146.9133,146.2039,146.3205,205512.0
2022-01-24 14:35:00,150.57,150.63,149.61,149.97,296629.0,146.3302,146.3885,145.3972,145.7471,296629.0
2022-01-24 14:40:00,149.96,150.23,149.77,150.02,178036.0,145.7374,145.9998,145.5527,145.7957,178036.0
2022-01-24 14:45:00,150.01,150.75,149.5,150.66,304805.0,145.786,146.5051,145.2903,146.4177,304805.0
2022-01-24 14:50:00,150.65,151.13,150.31,151.1,273235.0,146.4079,146.8744,146.0775,146.8453,273235.0
2022-01-24 14:55:00,151.07,151.59,150.68,151.45,334433.0,146.8161,147.3215,146.4371,147.1854,334433.0
2022-01-24 15:00:00,151.47,152.0,151.37,151.49,292520.0,147.2048,147.7199,147.1077,147.2243,292520.0
2022-01-24 15:05:00,151.5,151.65,151.08,151.59,293313.0,147.234,147.3798,146.8258,147.3215,293313.0
2022-01-24 15:10:00,151.59,152.33,151.56,152.22,275010.0,147.3215,148.0406,147.2923,147.9337,275010.0
2022-01-24 15:15:00,152.23,152.81,151.62,151.75,365596.0,147.9434,148.5071,147.3506,147.477,365596.0
2022-01-24 15:20:00,151.77,152.66,151.77,152.3,239771.0,147.4964,148.3613,147.4964,148.0115,239771.0
2022-01-24 15:25:00,152.3,152.82,151.9,152.43,426122.0,148.0115,148.5168,147.6227,148.1378,426122.0
2022-01-24 15:30:00,152.42,153.72,151.98,153.62,528356.0,148.1281,149.3915,147.7005,149.2943,528356.0
2022-01-24 15:35:00,153.63,154.02,153.14,153.94,630907.0,149.304,149.683,148.8278,149.6053,630907.0
2022-01-24 15:40:00,153.94,154.03,152.77,153.11,657792.0,149.6053,149.6928,148.4682,148.7987,657792.0
2022-01-24 15:45:00,153.09,154.22,153.04,154.1,614080.0,148.7792,149.8774,148.7306,149.7608,614080.0
2022-01-24 15:50:00,154.12,154.92,154.08,154.56,1054055.0,149.7802,150.5577,149.7414,150.2078,1054055.0
2022-01-24 15:55:00,154.56,155.24,154.13,155.11,1235900.0,150.2078,150.8687,149.7899,150.7424,1235900.0
2022-01-25 09:30:00,152.05,152.61,151.7,151.88,440900.0,147.7685,148.3127,147.4284,147.6033,440900.0
2022-01-25 09:35:00,151.87,152.57,151.62,152.17,258208.0,147.5936,148.2739,147.3506,147.8851,258208.0
2022-01-25 09:40:00,152.16,152.64,151.46,151.69,289386.0,147.8754,148.3419,147.1951,147.4187,289386.0
2022-01-25 09:45:00,151.66,151.74,150.42,150.66,334537.0,147.3895,147.4672,146.1844,146.4177,334537.0
2022-01-25 09:50:00,150.65,151.03,150.07,150.11,202317.0,146.4079,146.7772,145.8443,145.8831,202317.0
2022-01-25 09:55:00,150.12,150.75,150.12,150.42,233946.0,145.8929,146.5051,145.8929,146.1844,233946.0
2022-01-25 10:00:00,150.41,150.81,149.84,150.04,400409.0,146.1747,146.5634,145.6207,145.8151,400409.0
2022-01-25 10:05:00,150.04,150.4,149.8,150.33,219163.0,145.8151,146.165,145.5819,146.0969,219163.0
2022-01-25 10:10:00,150.33,150.87,149.9,150.87,268483.0,146.0969,146.6217,145.6791,146.6217,268483.0
2022-01-25 10:15:00,150.87,151.0,150.57,150.79,279487.0,146.6217,146.7481,146.3302,146.544,279487.0
2022-01-25 10:20:00,150.79,150.82,150.35,150.56,233473.0,146.544,146.5732,146.1164,146.3205,233473.0
2022-01-25 10:25:00,150.56,151.84,150.43,151.84,173667.0,146.3205,147.5644,146.1941,147.5644,173667.0
2022-01-25 10:30:00,151.82,151.82,151.42,151.5,166749.0,147.545,147.545,147.1563,147.234,166749.0
2022-01-25 10:35:00,151.51,151.89,150.83,151.11,278363.0,147.2437,147.613,146.5829,146.855,278363.0
2022-01-25 10:40:00,151.11,151.83,150.88,151.77,291313.0,146.855,147.5547,146.6315,147.4964,291313.0
2022-01-25 10:45:00,151.79,152.2,151.47,152.02,310819.0,147.5158,147.9143,147.2048,147.7394,310819.0
2022-01-25 10:50:00,152.03,152.07,151.15,151.27,238054.0,147.7491,147.788,146.8939,147.0105,238054.0
2022-01-25 10:55:00,151.33,151.47,150.7,150.86,199378.0,147.0688,147.2048,146.4565,146.612,199378.0
2022-01-25 11:00:00,150.85,151.18,150.54,151.12,268550.0,146.6023,146.923,146.301,146.8647,268550.0
2022-01-25 11:05:00,151.13,151.42,150.55,150.82,235477.0,146.8744,147.1563,146.3108,146.5732,235477.0
2022-01-25 11:10:00,150.84,151.08,150.38,150.52,234189.0,146.5926,146.8258,146.1455,146.2816,234189.0
2022-01-25 11:15:00,150.51,151.18,150.3,151.14,212384.0,146.2719,146.923,146.0678,146.8841,212384.0
2022-01-25 11:20:00,151.12,151.48,150.95,151.16,227309.0,146.8647,147.2146,146.6995,146.9036,227309.0
2022-01-25 11:25:00,151.15,151.41,150.75,150.99,246645.0,146.8939,147.1465,146.5051,146.7384,246645.0
2022-01-25 11:30:00,150.99,151.08,150.61,150.69,196060.0,146.7384,146.8258,146.3691,146.4468,196060.0
2022-01-25 11:35:00,150.67,150.78,149.9,150.11,268059.0,146.4274,146.5343,145.6791,145.8831,268059.0
2022-01-25 11:40:00,150.11,150.41,149.98,150.31,165689.0,145.8831,146.1747,145.7568,146.0775,165689.0
2022-01-25 11:45:00,150.29,150.64,150.23,150.56,199660.0,146.0581,146.3982,145.9998,146.3205,199660.0
2022-01-25 11:50:00,150.55,150.82,150.39,150.74,213261.0,146.3108,146.5732,146.1553,146.4954,213261.0
2022-01-25 11:55:00,150.73,150.79,149.95,150.03,324941.0,146.4857,146.544,145.7276,145.8054,324941.0
2022-01-25 12:00:00,150.02,150.56,149.91,150.55,179365.0,145.7957,146.3205,145.6888,146.3108,179365.0
2022-01-25 12:05:00,150.57,151.06,150.57,150.78,178745.0,146.3302,146.8064,146.3302,146.5343,178745.0
2022-01-25 12:10:00,150.77,150.89,150.52,150.81,174308.0,146.5246,146.6412,146.2816,146.5634,174308.0
2022-01-25 12:15:00,150.8,151.12,150.19,150.67,268568.0,146.5537,146.8647,145.9609,146.4274,268568.0
2022-01-25 12:20:00,150.61,151.13,150.52,150.94,137347.0,146.3691,146.8744,146.2816,146.6898,137347.0
2022-01-25 12:25:00,150.97,151.26,150.84,151.04,156242.0,146.7189,147.0008,146.5926,146.787,156242.0
2022-01-25 12:30:00,151.03,151.03,150.41,150.51,242787.0,146.7772,146.7772,146.1747,146.2719,242787.0
2022-01-25 12:35:00,150.52,150.78,150.48,150.62,363135.0,146.2816,146.5343,146.2427,146.3788,363135.0
2022-01-25 12:40:00,150.61,150.78,150.25,150.75,168820.0,146.3691,146.5343,146.0192,146.5051,168820.0
2022-01-25 12:45:00,150.74,150.9,150.25,150.4,165611.0,146.4954,146.6509,146.0192,146.165,165611.0
2022-01-25 12:50:00,150.39,150.59,150.18,150.41,151748.0,146.1553,146.3496,145.9512,146.1747,151748.0
2022-01-25 12:55:00,150.38,150.83,150.18,150.79,199770.0,146.1455,146.5829,145.9512,146.544,199770.0
2022-01-25 13:00:00,150.8,150.81,150.31,150.54,225800.0,146.5537,146.5634,146.0775,146.301,225800.0
2022-01-25 13:05:00,150.54,150.79,150.32,150.65,264853.0,146.301,146.544,146.0872,146.4079,264853.0
2022-01-25 13:10:00,150.65,151.02,150.6,150.93,187051.0,146.4079,146.7675,146.3593,146.6801,187051.0
2022-01-25 13:15:00,150.91,151.24,150.82,151.13,149591.0,146.6606,146.9813,146.5732,146.8744,149591.0
2022-01-25 13:20:00,151.14,151.17,150.92,151.04,351413.0,146.8841,146.9133,146.6703,146.787,351413.0
2022-01-25 13:25:00,151.03,151.8,150.89,151.72,285943.0,146.7772,147.5256,146.6412,147.4478,285943.0
2022-01-25 13:30:00,151.71,152.07,151.56,152.01,158029.0,147.4381,147.788,147.2923,147.7296,158029.0
2022-01-25 13:35:00,152.03,152.15,151.67,152.09,145729.0,147.7491,147.8657,147.3992,147.8074,145729.0
2022-01-25 13:40:00,152.11,152.15,151.8,152.03,148575.0,147.8268,147.8657,147.5256,147.7491,148575.0
2022-01-25 13:45:00,152.02,152.5,151.89,152.41,383072.0,147.7394,148.2058,147.613,148.1184,383072.0
2022-01-25 13:50:00,152.39,152.75,152.33,152.71,135337.0,148.0989,148.4488,148.0406,148.4099,135337.0
2022-01-25 13:55:00,152.7,152.95,152.44,152.93,365314.0,148.4002,148.6432,148.1475,148.6237,365314.0
2022-01-25 14:00:00,152.93,152.95,152.4,152.54,236839.0,148.6237,148.6432,148.1087,148.2447,236839.0
2022-01-25 14:05:00,152.55,152.71,152.33,152.52,225273.0,148.2544,148.4099,148.0406,148.2253,225273.0
2022-01-25 14:10:00,152.53,153.31,152.5,153.24,233016.0,148.235,148.993,148.2058,148.925,233016.0
2022-01-25 14:15:00,153.25,153.44,153.1,153.38,215772.0,148.9347,149.1194,148.789,149.0611,215772.0
2022-01-25 14:20:00,153.38,153.63,153.29,153.45,249201.0,149.0611,149.304,148.9736,149.1291,249201.0
2022-01-25 14:25:00,153.45,153.6,153.22,153.52,369385.0,149.1291,149.2749,148.9056,149.1971,369385.0
2022-01-25 14:30:00,153.51,153.63,152.91,152.99,339003.0,149.1874,149.304,148.6043,148.682,339003.0
2022-01-25 14:35:00,152.99,153.39,152.99,153.39,148126.0,148.682,149.0708,148.682,149.0708,148126.0
2022-01-25 14:40:00,153.41,153.87,153.39,153.79,170204.0,149.0902,149.5373,149.0708,149.4595,170204.0
2022-01-25 14:45:00,153.8,154.05,153.72,153.84,249125.0,149.4692,149.7122,149.3915,149.5081,249125.0
2022-01-25 14:50:00,153.83,154.16,153.68,154.05,175512.0,149.4984,149.8191,149.3526,149.7122,175512.0
2022-01-25 14:55:00,154.07,154.42,153.97,154.27,197483.0,149.7316,150.0718,149.6345,149.926,197483.0
2022-01-25 15:00:00,154.27,154.32,153.67,153.87,246402.0,149.926,149.9746,149.3429,149.5373,246402.0
2022-01-25 15:05:00,153.87,153.91,153.23,153.32,245570.0,149.5373,149.5761,148.9153,149.0028,245570.0
2022-01-25 15:10:00,153.31,153.43,153.12,153.24,220425.0,148.993,149.1097,148.8084,148.925,220425.0
2022-01-25 15:15:00,153.24,153.75,153.22,153.69,236363.0,148.925,149.4206,148.9056,149.3623,236363.0
2022-01-25 15:20:00,153.67,153.69,152.93,152.96,307744.0,149.3429,149.3623,148.6237,148.6529,307744.0
2022-01-25 15:25:00,152.95,152.97,152.19,152.37,407769.0,148.6432,148.6626,147.9046,148.0795,407769.0
2022-01-25 15:30:00,152.38,152.59,152.12,152.28,456477.0,148.0892,148.2933,147.8365,147.992,456477.0
2022-01-25 15:35:00,152.27,152.64,151.8,152.53,352376.0,147.9823,148.3419,147.5256,148.235,352376.0
2022-01-25 15:40:00,152.54,152.94,152.32,152.42,263855.0,148.2447,148.6335,148.0309,148.1281,263855.0
2022-01-25 15:45:00,152.42,152.72,152.07,152.21,394579.0,148.1281,148.4197,147.788,147.924,394579.0
2022-01-25 15:50:00,152.2,152.21,151.14,151.34,681736.0,147.9143,147.924,146.8841,147.0785,681736.0
2022-01-25 15:55:00,151.34,151.65,151.15,151.61,994863.0,147.0785,147.3798,146.8939,147.3409,994863.0
2022-01-26 09:30:00,155.66,156.17,155.17,155.32,393090.0,151.2769,151.7725,150.8007,150.9464,393090.0
2022-01-26 09:35:00,155.31,155.56,154.96,155.16,354680.0,150.9367,151.1797,150.5966,150.7909,354680.0
2022-01-26 09:40:00,155.18,155.27,154.37,154.51,222054.0,150.8104,150.8978,150.0232,150.1592,222054.0
2022-01-26 09:45:00,154.55,155.15,154.51,155.04,162703.0,150.1981,150.7812,150.1592,150.6743,162703.0
2022-01-26 09:50:00,155.03,155.64,154.82,155.49,122461.0,150.6646,151.2574,150.4605,151.1117,122461.0
2022-01-26 09:55:00,155.49,155.54,155.16,155.39,92411.0,151.1117,151.1602,150.7909,151.0145,92411.0
2022-01-26 10:00:00,155.42,155.99,155.18,155.89,166493.0,151.0436,151.5976,150.8104,151.5004,166493.0
2022-01-26 10:05:00,155.9,156.03,155.61,155.85,133490.0,151.5101,151.6364,151.2283,151.4615,133490.0
2022-01-26 10:10:00,155.87,155.87,155.23,155.29,232573.0,151.481,151.481,150.859,150.9173,232573.0
2022-01-26 10:15:00,155.31,155.46,154.84,155.41,199453.0,150.9367,151.0825,150.48,151.0339,199453.0
2022-01-26 10:20:00,155.41,155.47,154.88,154.89,125070.0,151.0339,151.0922,150.5188,150.5285,125070.0
2022-01-26 10:25:00,154.87,155.07,154.54,154.8,145951.0,150.5091,150.7035,150.1884,150.4411,145951.0
2022-01-26 10:30:00,154.78,155.23,154.53,155.02,164171.0,150.4216,150.859,150.1787,150.6549,164171.0
2022-01-26 10:35:00,154.99,155.16,154.7,154.73,208434.0,150.6257,150.7909,150.3439,150.3731,208434.0
2022-01-26 10:40:00,154.8,155.03,154.31,154.39,230903.0,150.4411,150.6646,149.9649,150.0426,230903.0
2022-01-26 10:45:00,154.4,154.59,154.22,154.41,333873.0,150.0523,150.237,149.8774,150.0621,333873.0
2022-01-26 10:50:00,154.39,154.61,154.3,154.53,169804.0,150.0426,150.2564,149.9552,150.1787,169804.0
2022-01-26 10:55:00,154.52,155.15,154.33,155.03,152256.0,150.169,150.7812,149.9843,150.6646,152256.0
2022-01-26 11:00:00,155.03,155.06,154.46,154.7,99263.0,150.6646,150.6938,150.1107,150.3439,99263.0
2022-01-26 11:05:00,154.69,155.15,154.63,155.08,190619.0,150.3342,150.7812,150.2759,150.7132,190619.0
2022-01-26 11:10:00,155.05,155.41,155.0,155.33,134223.0,150.684,151.0339,150.6354,150.9562,134223.0
2022-01-26 11:15:00,155.34,155.58,155.2,155.32,199013.0,150.9659,151.1991,150.8298,150.9464,199013.0
2022-01-26 11:20:00,155.32,155.63,155.25,155.49,101389.0,150.9464,151.2477,150.8784,151.1117,101389.0
2022-01-26 11:25:00,155.49,155.58,155.32,155.39,115546.0,151.1117,151.1991,150.9464,151.0145,115546.0
2022-01-26 11:30:00,155.41,155.7,155.33,155.53,162305.0,151.0339,151.3157,150.9562,151.1505,162305.0
2022-01-26 11:35:00,155.5,155.65,155.31,155.53,135442.0,151.1214,151.2671,150.9367,151.1505,135442.0
2022-01-26 11:40:00,155.56,155.81,155.55,155.65,129343.0,151.1797,151.4226,151.17,151.2671,129343.0
2022-01-26 11:45:00,155.67,155.78,155.4,155.52,94285.0,151.2866,151.3935,151.0242,151.1408,94285.0
2022-01-26 11:50:00,155.52,155.59,155.12,155.52,146594.0,151.1408,151.2088,150.7521,151.1408,146594.0
2022-01-26 11:55:00,155.52,155.61,155.29,155.45,84496.0,151.1408,151.2283,150.9173,151.0728,84496.0
2022-01-26 12:00:00,155.47,155.74,155.41,155.56,127709.0,151.0922,151.3546,151.0339,151.1797,127709.0
2022-01-26 12:05:00,155.56,155.69,155.48,155.69,87222.0,151.1797,151.306,151.1019,151.306,87222.0
2022-01-26 12:10:00,155.68,155.98,155.52,155.87,136388.0,151.2963,151.5879,151.1408,151.481,136388.0
2022-01-26 12:15:00,155.88,156.04,155.78,155.8,129210.0,151.4907,151.6462,151.3935,151.4129,129210.0
2022-01-26 12:20:00,155.84,155.99,155.81,155.88,88341.0,151.4518,151.5976,151.4226,151.4907,88341.0
2022-01-26 12:25:00,155.9,156.14,155.84,156.11,97918.0,151.5101,151.7433,151.4518,151.7142,97918.0
2022-01-26 12:30:00,156.13,156.17,155.95,156.08,90788.0,151.7336,151.7725,151.5587,151.685,90788.0
2022-01-26 12:35:00,156.08,156.38,156.06,156.28,170960.0,151.685,151.9766,151.6656,151.8794,170960.0
2022-01-26 12:40:00,156.28,156.66,156.28,156.64,152492.0,151.8794,152.2487,151.8794,152.2293,152492.0
2022-01-26 12:45:00,156.65,156.66,156.41,156.53,81367.0,152.239,152.2487,152.0057,152.1224,81367.0
2022-01-26 12:50:00,156.53,156.53,156.33,156.42,67814.0,152.1224,152.1224,151.928,152.0155,67814.0
2022-01-26 12:55:00,156.47,156.52,156.38,156.44,87907.0,152.0641,152.1126,151.9766,152.0349,87907.0
2022-01-26 13:00:00,156.46,156.48,155.62,155.76,151523.0,152.0543,152.0738,151.238,151.374,151523.0
2022-01-26 13:05:00,155.75,156.02,155.64,156.01,104638.0,151.3643,151.6267,151.2574,151.617,104638.0
2022-01-26 13:10:00,155.99,156.19,155.88,156.14,152963.0,151.5976,151.7919,151.4907,151.7433,152963.0
2022-01-26 13:15:00,156.14,156.19,155.91,156.0,111563.0,151.7433,151.7919,151.5198,151.6073,111563.0
2022-01-26 13:20:00,156.0,156.01,155.65,155.82,94136.0,151.6073,151.617,151.2671,151.4324,94136.0
2022-01-26 13:25:00,155.8,156.08,155.77,155.98,68188.0,151.4129,151.685,151.3838,151.5879,68188.0
2022-01-26 13:30:00,155.97,156.12,155.81,155.92,87282.0,151.5781,151.7239,151.4226,151.5295,87282.0
2022-01-26 13:35:00,155.9,156.0,155.74,155.87,88022.0,151.5101,151.6073,151.3546,151.481,88022.0
2022-01-26 13:40:00,155.88,156.02,155.78,155.96,97548.0,151.4907,151.6267,151.3935,151.5684,97548.0
2022-01-26 13:45:00,155.92,155.93,155.74,155.83,112087.0,151.5295,151.5393,151.3546,151.4421,112087.0
2022-01-26 13:50:00,155.82,156.12,155.73,156.07,78078.0,151.4324,151.7239,151.3449,151.6753,78078.0
2022-01-26 13:55:00,156.05,156.06,155.75,155.77,40508.0,151.6559,151.6656,151.3643,151.3838,40508.0
2022-01-26 14:00:00,155.76,157.25,155.74,156.81,843900.0,151.374,152.8221,151.3546,152.3945,843900.0
2022-01-26 14:05:00,156.85,157.48,156.76,156.83,344413.0,152.4334,153.0456,152.3459,152.4139,344413.0
2022-01-26 14:10:00,156.9,157.18,155.03,155.25,449226.0,152.4819,152.7541,150.6646,150.8784,449226.0
2022-01-26 14:15:00,155.25,155.68,155.09,155.45,273509.0,150.8784,151.2963,150.7229,151.0728,273509.0
2022-01-26 14:20:00,155.44,155.6,154.96,155.46,165670.0,151.0631,151.2186,150.5966,151.0825,165670.0
2022-01-26 14:25:00,155.43,156.3,155.42,156.13,252620.0,151.0533,151.8988,151.0436,151.7336,252620.0
2022-01-26 14:30:00,156.13,156.17,154.74,154.95,400041.0,151.7336,151.7725,150.3828,150.5869,400041.0
2022-01-26 14:35:00,154.95,156.48,154.6,156.17,624058.0,150.5869,152.0738,150.2467,151.7725,624058.0
2022-01-26 14:40:00,156.17,156.21,154.3,154.31,616451.0,151.7725,151.8114,149.9552,149.9649,616451.0
2022-01-26 14:45:00,154.34,154.38,152.64,152.87,1311610.0,149.994,150.0329,148.3419,148.5654,1311610.0
2022-01-26 14:50:00,152.83,153.92,152.82,153.76,1076434.0,148.5266,149.5859,148.5168,149.4304,1076434.0
2022-01-26 14:55:00,153.76,153.79,153.19,153.63,1126933.0,149.4304,149.4595,148.8764,149.304,1126933.0
2022-01-26 15:00:00,153.62,153.62,151.59,151.83,841635.0,149.2943,149.2943,147.3215,147.5547,841635.0
2022-01-26 15:05:00,151.85,151.99,150.84,150.84,677602.0,147.5741,147.7102,146.5926,146.5926,677602.0
2022-01-26 15:10:00,150.85,152.07,150.85,151.63,864932.0,146.6023,147.788,146.6023,147.3603,864932.0
2022-01-26 15:15:00,151.63,152.0,151.1,151.25,809312.0,147.3603,147.7199,146.8453,146.991,809312.0
2022-01-26 15:20:00,151.28,151.53,150.62,151.14,528000.0,147.0202,147.2632,146.3788,146.8841,528000.0
2022-01-26 15:25:00,151.14,152.67,150.93,152.62,532089.0,146.8841,148.3711,146.6801,148.3225,532089.0
2022-01-26 15:30:00,152.61,152.81,151.68,151.77,565305.0,148.3127,148.5071,147.4089,147.4964,565305.0
2022-01-26 15:35:00,151.76,152.08,151.25,151.77,598312.0,147.4867,147.7977,146.991,147.4964,598312.0
2022-01-26 15:40:00,151.77,152.62,151.44,152.05,609364.0,147.4964,148.3225,147.1757,147.7685,609364.0
2022-01-26 15:45:00,152.07,152.5,151.44,151.87,707893.0,147.788,148.2058,147.1757,147.5936,707893.0
2022-01-26 15:50:00,151.9,152.61,151.44,152.45,836904.0,147.6227,148.3127,147.1757,148.1573,836904.0
2022-01-26 15:55:00,152.44,152.7,151.92,152.42,687704.0,148.1475,148.4002,147.6422,148.1281,687704.0
2022-01-27 09:30:00,154.9,155.24,154.41,154.52,203391.0,150.5383,150.8687,150.0621,150.169,203391.0
2022-01-27 09:35:00,154.51,154.59,153.77,154.15,169638.0,150.1592,150.237,149.4401,149.8094,169638.0
2022-01-27 09:40:00,154.17,155.33,154.17,155.23,147315.0,149.8288,150.9562,149.8288,150.859,147315.0
2022-01-27 09:45:00,155.23,155.38,154.81,155.15,217064.0,150.859,151.0047,150.4508,150.7812,217064.0
2022-01-27 09:50:00,155.14,155.72,155.03,155.54,162183.0,150.7715,151.3352,150.6646,151.1602,162183.0
2022-01-27 09:55:00,155.56,155.64,154.73,155.23,185350.0,151.1797,151.2574,150.3731,150.859,185350.0
2022-01-27 10:00:00,155.22,155.33,154.56,155.31,171406.0,150.8493,150.9562,150.2078,150.9367,171406.0
2022-01-27 10:05:00,155.31,155.61,155.11,155.41,114349.0,150.9367,151.2283,150.7424,151.0339,114349.0
2022-01-27 10:10:00,155.44,155.68,155.21,155.6,141882.0,151.0631,151.2963,150.8395,151.2186,141882.0
2022-01-27 10:15:00,155.59,155.64,155.0,155.05,161911.0,151.2088,151.2574,150.6354,150.684,161911.0
2022-01-27 10:20:00,155.07,155.22,154.58,154.67,200241.0,150.7035,150.8493,150.2273,150.3147,200241.0
2022-01-27 10:25:00,154.67,154.81,154.01,154.04,245831.0,150.3147,150.4508,149.6733,149.7025,245831.0
2022-01-27 10:30:00,154.03,154.15,153.51,153.78,201606.0,149.6928,149.8094,149.1874,149.4498,201606.0
2022-01-27 10:35:00,153.79,153.86,153.19,153.32,219213.0,149.4595,149.5275,148.8764,149.0028,219213.0
2022-01-27 10:40:00,153.33,153.94,153.22,153.88,178732.0,149.0125,149.6053,148.9056,149.547,178732.0
2022-01-27 10:45:00,153.88,154.0,153.35,153.61,160692.0,149.547,149.6636,149.0319,149.2846,160692.0
2022-01-27 10:50:00,153.58,153.96,153.52,153.79,218365.0,149.2554,149.6247,149.1971,149.4595,218365.0
2022-01-27 10:55:00,153.78,154.58,153.77,154.47,240458.0,149.4498,150.2273,149.4401,150.1204,240458.0
2022-01-27 11:00:00,154.49,155.06,154.49,154.79,146779.0,150.1398,150.6938,150.1398,150.4314,146779.0
2022-01-27 11:05:00,154.77,154.9,154.24,154.46,199252.0,150.4119,150.5383,149.8968,150.1107,199252.0
2022-01-27 11:10:00,154.47,154.98,154.44,154.89,162266.0,150.1204,150.616,150.0912,150.5285,162266.0
2022-01-27 11:15:00,154.9,154.9,154.16,154.45,236768.0,150.5383,150.5383,149.8191,150.1009,236768.0
2022-01-27 11:20:00,154.44,154.61,154.17,154.26,193424.0,150.0912,150.2564,149.8288,149.9163,193424.0
2022-01-27 11:25:00,154.27,154.3,153.77,154.0,235150.0,149.926,149.9552,149.4401,149.6636,235150.0
2022-01-27 11:30:00,153.99,154.73,153.94,154.73,205747.0,149.6539,150.3731,149.6053,150.3731,205747.0
2022-01-27 11:35:00,154.7,154.94,154.53,154.63,140252.0,150.3439,150.5771,150.1787,150.2759,140252.0
2022-01-27 11:40:00,154.61,155.04,154.56,154.78,161299.0,150.2564,150.6743,150.2078,150.4216,161299.0
2022-01-27 11:45:00,154.81,154.95,154.44,154.47,140300.0,150.4508,150.5869,150.0912,150.1204,140300.0
2022-01-27 11:50:00,154.47,154.69,154.28,154.62,151033.0,150.1204,150.3342,149.9357,150.2661,151033.0
2022-01-27 11:55:00,154.63,154.69,154.34,154.47,114055.0,150.2759,150.3342,149.994,150.1204,114055.0
2022-01-27 12:00:00,154.49,154.51,154.03,154.34,164801.0,150.1398,150.1592,149.6928,149.994,164801.0
2022-01-27 12:05:00,154.32,154.33,153.58,153.73,139819.0,149.9746,149.9843,149.2554,149.4012,139819.0
2022-01-27 12:10:00,153.74,153.8,153.28,153.53,153047.0,149.4109,149.4692,148.9639,149.2068,153047.0
2022-01-27 12:15:00,153.52,153.52,152.89,153.1,248476.0,149.1971,149.1971,148.5849,148.789,248476.0
2022-01-27 12:20:00,153.09,153.16,152.83,152.98,164631.0,148.7792,148.8473,148.5266,148.6723,164631.0
2022-01-27 12:25:00,152.98,153.26,152.84,153.01,225959.0,148.6723,148.9444,148.5363,148.7015,225959.0
2022-01-27 12:30:00,153.0,153.16,152.6,152.63,202405.0,148.6918,148.8473,148.303,148.3322,202405.0
2022-01-27 12:35:00,152.65,152.73,152.3,152.54,232624.0,148.3516,148.4294,148.0115,148.2447,232624.0
2022-01-27 12:40:00,152.52,152.72,152.37,152.52,192399.0,148.2253,148.4197,148.0795,148.2253,192399.0
2022-01-27 12:45:00,152.51,152.52,151.97,152.05,204744.0,148.2156,148.2253,147.6908,147.7685,204744.0
2022-01-27 12:50:00,152.05,152.57,152.05,152.54,176226.0,147.7685,148.2739,147.7685,148.2447,176226.0
2022-01-27 12:55:00,152.47,153.03,152.47,152.77,185693.0,148.1767,148.7209,148.1767,148.4682,185693.0
2022-01-27 13:00:00,152.73,153.04,152.26,152.33,231697.0,148.4294,148.7306,147.9726,148.0406,231697.0
2022-01-27 13:05:00,152.31,152.38,151.84,152.04,146154.0,148.0212,148.0892,147.5644,147.7588,146154.0
2022-01-27 13:10:00,152.07,152.09,151.66,151.89,187483.0,147.788,147.8074,147.3895,147.613,187483.0
2022-01-27 13:15:00,151.88,152.23,151.55,151.6,310192.0,147.6033,147.9434,147.2826,147.3312,310192.0
2022-01-27 13:20:00,151.64,151.71,151.01,151.08,166438.0,147.3701,147.4381,146.7578,146.8258,166438.0
2022-01-27 13:25:00,151.09,151.33,150.93,151.04,177525.0,146.8355,147.0688,146.6801,146.787,177525.0
2022-01-27 13:30:00,151.05,151.45,150.99,151.44,312448.0,146.7967,147.1854,146.7384,147.1757,312448.0
2022-01-27 13:35:00,151.44,151.8,151.11,151.16,293384.0,147.1757,147.5256,146.855,146.9036,293384.0
2022-01-27 13:40:00,151.15,151.47,150.96,151.37,330672.0,146.8939,147.2048,146.7092,147.1077,330672.0
2022-01-27 13:45:00,151.37,151.75,151.15,151.66,196035.0,147.1077,147.477,146.8939,147.3895,196035.0
2022-01-27 13:50:00,151.66,151.8,151.22,151.3,205947.0,147.3895,147.5256,146.9619,147.0396,205947.0
2022-01-27 13:55:00,151.3,152.13,151.21,151.9,308036.0,147.0396,147.8463,146.9522,147.6227,308036.0
2022-01-27 14:00:00,151.89,152.66,151.84,152.46,187145.0,147.613,148.3613,147.5644,148.167,187145.0
2022-01-27 14:05:00,152.47,152.81,152.14,152.29,163968.0,148.1767,148.5071,147.856,148.0018,163968.0
2022-01-27 14:10:00,152.28,152.5,152.11,152.14,151721.0,147.992,148.2058,147.8268,147.856,151721.0
2022-01-27 14:15:00,152.15,152.22,151.69,151.87,197970.0,147.8657,147.9337,147.4187,147.5936,197970.0
2022-01-27 14:20:00,151.86,151.89,151.17,151.22,230280.0,147.5839,147.613,146.9133,146.9619,230280.0
2022-01-27 14:25:00,151.22,151.41,151.14,151.32,190943.0,146.9619,147.1465,146.8841,147.0591,190943.0
2022-01-27 14:30:00,151.32,151.62,150.91,151.09,224107.0,147.0591,147.3506,146.6606,146.8355,224107.0
2022-01-27 14:35:00,151.1,151.54,151.04,151.49,253356.0,146.8453,147.2729,146.787,147.2243,253356.0
2022-01-27 14:40:00,151.48,152.04,151.4,151.93,215027.0,147.2146,147.7588,147.1368,147.6519,215027.0
2022-01-27 14:45:00,151.93,152.26,151.64,151.84,201900.0,147.6519,147.9726,147.3701,147.5644,201900.0
2022-01-27 14:50:00,151.84,151.85,151.26,151.32,192540.0,147.5644,147.5741,147.0008,147.0591,192540.0
2022-01-27 14:55:00,151.32,151.71,151.13,151.49,206499.0,147.0591,147.4381,146.8744,147.2243,206499.0
2022-01-27 15:00:00,151.46,152.03,151.45,151.6,263562.0,147.1951,147.7491,147.1854,147.3312,263562.0
2022-01-27 15:05:00,151.6,152.07,151.45,151.54,225360.0,147.3312,147.788,147.1854,147.2729,225360.0
2022-01-27 15:10:00,151.53,151.65,151.14,151.19,187731.0,147.2632,147.3798,146.8841,146.9327,187731.0
2022-01-27 15:15:00,151.2,151.41,150.83,151.4,256703.0,146.9425,147.1465,146.5829,147.1368,256703.0
2022-01-27 15:20:00,151.4,151.57,150.89,151.17,207406.0,147.1368,147.302,146.6412,146.9133,207406.0
2022-01-27 15:25:00,151.17,151.55,151.04,151.41,284932.0,146.9133,147.2826,146.787,147.1465,284932.0
2022-01-27 15:30:00,151.4,151.8,151.23,151.33,300203.0,147.1368,147.5256,146.9716,147.0688,300203.0
2022-01-27 15:35:00,151.34,151.51,151.07,151.26,328955.0,147.0785,147.2437,146.8161,147.0008,328955.0
2022-01-27 15:40:00,151.26,152.26,151.2,152.08,345291.0,147.0008,147.9726,146.9425,147.7977,345291.0
2022-01-27 15:45:00,152.1,152.57,151.71,151.86,406194.0,147.8171,148.2739,147.4381,147.5839,406194.0
2022-01-27 15:50:00,151.85,151.89,151.55,151.67,470801.0,147.5741,147.613,147.2826,147.3992,470801.0
2022-01-27 15:55:00,151.67,151.88,151.26,151.43,491719.0,147.3992,147.6033,147.0008,147.166,491719.0
2022-01-28 09:30:00,153.49,154.0,152.04,152.06,248897.0,149.168,149.6636,147.7588,147.7782,248897.0
2022-01-28 09:35:00,152.05,152.11,151.41,151.77,189826.0,147.7685,147.8268,147.1465,147.4964,189826.0
2022-01-28 09:40:00,151.81,152.02,151.3,151.35,281211.0,147.5353,147.7394,147.0396,147.0882,281211.0
2022-01-28 09:45:00,151.36,151.64,150.98,151.35,273176.0,147.0979,147.3701,146.7286,147.0882,273176.0
2022-01-28 09:50:00,151.36,151.71,151.06,151.41,255138.0,147.0979,147.4381,146.8064,147.1465,255138.0
2022-01-28 09:55:00,151.47,151.72,151.14,151.45,240566.0,147.2048,147.4478,146.8841,147.1854,240566.0
2022-01-28 10:00:00,151.46,151.7,151.03,151.42,344292.0,147.1951,147.4284,146.7772,147.1563,344292.0
2022-01-28 10:05:00,151.4,151.87,151.37,151.65,202776.0,147.1368,147.5936,147.1077,147.3798,202776.0
2022-01-28 10:10:00,151.65,152.34,151.65,152.17,297808.0,147.3798,148.0504,147.3798,147.8851,297808.0
2022-01-28 10:15:00,152.19,153.34,152.13,153.3,280772.0,147.9046,149.0222,147.8463,148.9833,280772.0
2022-01-28 10:20:00,153.3,153.31,152.76,152.87,178004.0,148.9833,148.993,148.4585,148.5654,178004.0
2022-01-28 10:25:00,152.89,153.12,152.36,152.62,161502.0,148.5849,148.8084,148.0698,148.3225,161502.0
2022-01-28 10:30:00,152.63,152.69,152.06,152.14,220208.0,148.3322,148.3905,147.7782,147.856,220208.0
2022-01-28 10:35:00,152.15,152.96,152.07,152.77,218235.0,147.8657,148.6529,147.788,148.4682,218235.0
2022-01-28 10:40:00,152.76,152.85,152.24,152.41,160659.0,148.4585,148.546,147.9532,148.1184,160659.0
2022-01-28 10:45:00,152.39,153.76,152.38,153.69,179090.0,148.0989,149.4304,148.0892,149.3623,179090.0
2022-01-28 10:50:00,153.73,154.03,153.5,153.97,310600.0,149.4012,149.6928,149.1777,149.6345,310600.0
2022-01-28 10:55:00,153.98,154.45,153.75,154.42,309884.0,149.6442,150.1009,149.4206,150.0718,309884.0
2022-01-28 11:00:00,154.43,154.51,153.88,153.95,211991.0,150.0815,150.1592,149.547,149.615,211991.0
2022-01-28 11:05:00,153.99,154.49,153.96,154.49,294649.0,149.6539,150.1398,149.6247,150.1398,294649.0
2022-01-28 11:10:00,154.45,155.03,154.37,154.94,330596.0,150.1009,150.6646,150.0232,150.5771,330596.0
2022-01-28 11:15:00,154.96,155.63,154.95,155.49,191146.0,150.5966,151.2477,150.5869,151.1117,191146.0
2022-01-28 11:20:00,155.49,155.56,155.08,155.3,183821.0,151.1117,151.1797,150.7132,150.927,183821.0
2022-01-28 11:25:00,155.31,155.63,155.17,155.22,195906.0,150.9367,151.2477,150.8007,150.8493,195906.0
2022-01-28 11:30:00,155.24,155.32,154.87,155.2,239413.0,150.8687,150.9464,150.5091,150.8298,239413.0
2022-01-28 11:35:00,155.22,155.74,155.11,155.46,213328.0,150.8493,151.3546,150.7424,151.0825,213328.0
2022-01-28 11:40:00,155.42,155.59,155.17,155.19,165444.0,151.0436,151.2088,150.8007,150.8201,165444.0
2022-01-28 11:45:00,155.19,155.36,155.07,155.25,178003.0,150.8201,150.9853,150.7035,150.8784,178003.0
2022-01-28 11:50:00,155.25,155.48,155.2,155.39,146475.0,150.8784,151.1019,150.8298,151.0145,146475.0
2022-01-28 11:55:00,155.41,156.12,155.39,156.05,265870.0,151.0339,151.7239,151.0145,151.6559,265870.0
2022-01-28 12:00:00,156.07,156.14,155.74,156.12,199938.0,151.6753,151.7433,151.3546,151.7239,199938.0
2022-01-28 12:05:00,156.09,156.25,156.0,156.18,186938.0,151.6948,151.8503,151.6073,151.7822,186938.0
2022-01-28 12:10:00,156.18,156.19,155.66,155.77,194790.0,151.7822,151.7919,151.2769,151.3838,194790.0
2022-01-28 12:15:00,155.77,156.16,155.67,156.08,227581.0,151.3838,151.7628,151.2866,151.685,227581.0
2022-01-28 12:20:00,156.09,156.09,155.29,155.47,240399.0,151.6948,151.6948,150.9173,151.0922,240399.0
2022-01-28 12:25:00,155.45,155.51,155.22,155.34,144461.0,151.0728,151.1311,150.8493,150.9659,144461.0
2022-01-28 12:30:00,155.35,155.46,155.21,155.35,193463.0,150.9756,151.0825,150.8395,150.9756,193463.0
2022-01-28 12:35:00,155.35,155.59,155.07,155.25,243595.0,150.9756,151.2088,150.7035,150.8784,243595.0
2022-01-28 12:40:00,155.27,155.75,155.25,155.74,186262.0,150.8978,151.3643,150.8784,151.3546,186262.0
2022-01-28 12:45:00,155.73,155.87,155.4,155.5,160225.0,151.3449,151.481,151.0242,151.1214,160225.0
2022-01-28 12:50:00,155.5,155.5,154.94,154.98,336110.0,151.1214,151.1214,150.5771,150.616,336110.0
2022-01-28 12:55:00,154.97,155.26,154.95,155.07,136845.0,150.6063,150.8881,150.5869,150.7035,136845.0
2022-01-28 13:00:00,155.06,155.59,155.03,155.33,154786.0,150.6938,151.2088,150.6646,150.9562,154786.0
2022-01-28 13:05:00,155.34,155.85,155.25,155.77,177257.0,150.9659,151.4615,150.8784,151.3838,177257.0
2022-01-28 13:10:00,155.76,155.91,155.66,155.74,201947.0,151.374,151.5198,151.2769,151.3546,201947.0
2022-01-28 13:15:00,155.75,155.84,155.51,155.6,184065.0,151.3643,151.4518,151.1311,151.2186,184065.0
2022-01-28 13:20:00,155.58,155.61,155.16,155.35,173333.0,151.1991,151.2283,150.7909,150.9756,173333.0
2022-01-28 13:25:00,155.4,155.48,154.95,155.41,190234.0,151.0242,151.1019,150.5869,151.0339,190234.0
2022-01-28 13:30:00,155.43,155.9,155.41,155.65,261050.0,151.0533,151.5101,151.0339,151.2671,261050.0
2022-01-28 13:35:00,155.65,155.89,155.45,155.61,212164.0,151.2671,151.5004,151.0728,151.2283,212164.0
2022-01-28 13:40:00,155.59,155.64,155.29,155.47,153201.0,151.2088,151.2574,150.9173,151.0922,153201.0
2022-01-28 13:45:00,155.47,155.8,155.37,155.5,197066.0,151.0922,151.4129,150.995,151.1214,197066.0
2022-01-28 13:50:00,155.48,155.76,155.4,155.6,157622.0,151.1019,151.374,151.0242,151.2186,157622.0
2022-01-28 13:55:00,155.58,155.84,155.49,155.55,218163.0,151.1991,151.4518,151.1117,151.17,218163.0
2022-01-28 14:00:00,155.54,155.94,155.27,155.28,322863.0,151.1602,151.549,150.8978,150.9076,322863.0
2022-01-28 14:05:00,155.28,155.29,154.64,154.77,272772.0,150.9076,150.9173,150.2856,150.4119,272772.0
2022-01-28 14:10:00,154.77,154.83,154.39,154.42,115789.0,150.4119,150.4702,150.0426,150.0718,115789.0
2022-01-28 14:15:00,154.41,154.47,154.22,154.28,185073.0,150.0621,150.1204,149.8774,149.9357,185073.0
2022-01-28 14:20:00,154.28,154.29,153.78,153.79,146949.0,149.9357,149.9454,149.4498,149.4595,146949.0
2022-01-28 14:25:00,153.81,154.17,153.78,153.95,183053.0,149.479,149.8288,149.4498,149.615,183053.0
2022-01-28 14:30:00,153.97,154.24,153.6,154.01,235283.0,149.6345,149.8968,149.2749,149.6733,235283.0
2022-01-28 14:35:00,154.02,154.29,153.91,154.22,187282.0,149.683,149.9454,149.5761,149.8774,187282.0
2022-01-28 14:40:00,154.21,154.82,154.21,154.7,203017.0,149.8677,150.4605,149.8677,150.3439,203017.0
2022-01-28 14:45:00,154.73,155.03,154.44,154.99,144734.0,150.3731,150.6646,150.0912,150.6257,144734.0
2022-01-28 14:50:00,155.02,155.11,154.66,154.91,240749.0,150.6549,150.7424,150.305,150.548,240749.0
2022-01-28 14:55:00,154.92,155.43,154.85,155.33,193988.0,150.5577,151.0533,150.4897,150.9562,193988.0
2022-01-28 15:00:00,155.32,155.59,155.25,155.4,221672.0,150.9464,151.2088,150.8784,151.0242,221672.0
2022-01-28 15:05:00,155.41,155.68,155.33,155.62,152356.0,151.0339,151.2963,150.9562,151.238,152356.0
2022-01-28 15:10:00,155.63,155.63,155.22,155.44,238779.0,151.2477,151.2477,150.8493,151.0631,238779.0
2022-01-28 15:15:00,155.46,155.83,155.46,155.74,210210.0,151.0825,151.4421,151.0825,151.3546,210210.0
2022-01-28 15:20:00,155.75,156.28,155.6,156.22,330745.0,151.3643,151.8794,151.2186,151.8211,330745.0
2022-01-28 15:25:00,156.24,156.35,155.87,156.02,334652.0,151.8405,151.9474,151.481,151.6267,334652.0
2022-01-28 15:30:00,156.04,156.55,155.5,156.44,443093.0,151.6462,152.1418,151.1214,152.0349,443093.0
2022-01-28 15:35:00,156.45,156.64,156.32,156.59,286698.0,152.0446,152.2293,151.9183,152.1807,286698.0
2022-01-28 15:40:00,156.56,156.89,156.51,156.84,295216.0,152.1515,152.4722,152.1029,152.4236,295216.0
2022-01-28 15:45:00,156.83,157.22,156.68,157.17,478517.0,152.4139,152.7929,152.2681,152.7443,478517.0
2022-01-28 15:50:00,157.17,157.65,157.16,157.58,814865.0,152.7443,153.2108,152.7346,153.1428,814865.0
2022-01-28 15:55:00,157.58,158.04,157.4,157.98,799856.0,153.1428,153.5898,152.9679,153.5315,799856.0
2022-01-31 09:30:00,158.04,158.5,157.27,158.5,386450.0,153.5898,154.0369,152.8415,154.0369,386450.0
2022-01-31 09:35:00,158.5,158.76,158.22,158.75,231711.0,154.0369,154.2896,153.7648,154.2799,231711.0
2022-01-31 09:40:00,158.78,159.05,158.73,158.77,280421.0,154.309,154.5714,154.2604,154.2993,280421.0
2022-01-31 09:45:00,158.8,158.96,158.52,158.57,181521.0,154.3284,154.4839,154.0563,154.1049,181521.0
2022-01-31 09:50:00,158.58,159.52,158.32,159.48,141253.0,154.1146,155.0282,153.862,154.9893,141253.0
2022-01-31 09:55:00,159.48,159.7,159.34,159.69,133967.0,154.9893,155.2031,154.8532,155.1934,133967.0
2022-01-31 10:00:00,159.72,160.19,159.72,160.03,167862.0,155.2225,155.6793,155.2225,155.5238,167862.0
2022-01-31 10:05:00,160.02,160.47,159.87,160.45,173564.0,155.5141,155.9514,155.3683,155.932,173564.0
2022-01-31 10:10:00,160.45,160.51,160.08,160.31,181203.0,155.932,155.9903,155.5724,155.7959,181203.0
2022-01-31 10:15:00,160.33,160.51,160.08,160.17,163665.0,155.8154,155.9903,155.5724,155.6599,163665.0
2022-01-31 10:20:00,160.19,160.68,160.05,160.43,121243.0,155.6793,156.1555,155.5432,155.9125,121243.0
2022-01-31 10:25:00,160.43,160.55,159.79,159.82,161241.0,155.9125,156.0292,155.2906,155.3197,161241.0
2022-01-31 10:30:00,159.87,160.12,159.71,160.04,134331.0,155.3683,155.6113,155.2128,155.5335,134331.0
2022-01-31 10:35:00,160.05,160.2,159.68,159.87,192978.0,155.5432,155.689,155.1837,155.3683,192978.0
2022-01-31 10:40:00,159.86,160.15,159.62,160.12,128136.0,155.3586,155.6404,155.1254,155.6113,128136.0
2022-01-31 10:45:00,160.11,160.11,159.67,159.92,135880.0,155.6016,155.6016,155.1739,155.4169,135880.0
2022-01-31 10:50:00,159.92,160.23,159.8,160.08,120470.0,155.4169,155.7182,155.3003,155.5724,120470.0
2022-01-31 10:55:00,160.12,160.17,159.85,160.17,169242.0,155.6113,155.6599,155.3489,155.6599,169242.0
2022-01-31 11:00:00,160.15,160.43,160.12,160.33,96461.0,155.6404,155.9125,155.6113,155.8154,96461.0
2022-01-31 11:05:00,160.36,160.38,160.02,160.02,81667.0,155.8445,155.864,155.5141,155.5141,81667.0
2022-01-31 11:10:00,160.02,160.05,159.62,159.91,80454.0,155.5141,155.5432,155.1254,155.4072,80454.0
2022-01-31 11:15:00,159.9,160.0,159.66,159.74,112375.0,155.3975,155.4947,155.1642,155.242,112375.0
2022-01-31 11:20:00,159.76,160.0,159.56,159.62,116425.0,155.2614,155.4947,155.067,155.1254,116425.0
2022-01-31 11:25:00,159.61,159.87,159.55,159.67,214981.0,155.1156,155.3683,155.0573,155.1739,214981.0
2022-01-31 11:30:00,159.67,160.14,159.58,160.1,163876.0,155.1739,155.6307,155.0865,155.5918,163876.0
2022-01-31 11:35:00,160.12,160.24,160.01,160.04,141093.0,155.6113,155.7279,155.5044,155.5335,141093.0
2022-01-31 11:40:00,160.06,160.23,159.97,160.18,129431.0,155.553,155.7182,155.4655,155.6696,129431.0
2022-01-31 11:45:00,160.18,160.43,160.12,160.42,108191.0,155.6696,155.9125,155.6113,155.9028,108191.0
2022-01-31 11:50:00,160.41,160.85,160.34,160.85,212864.0,155.8931,156.3207,155.8251,156.3207,212864.0
2022-01-31 11:55:00,160.85,160.91,160.71,160.77,112445.0,156.3207,156.379,156.1847,156.243,112445.0
2022-01-31 12:00:00,160.77,160.8,160.48,160.6,110880.0,156.243,156.2721,155.9611,156.0778,110880.0
2022-01-31 12:05:00,160.6,160.69,160.36,160.38,65826.0,156.0778,156.1652,155.8445,155.864,65826.0
2022-01-31 12:10:00,160.39,160.52,160.24,160.29,95622.0,155.8737,156.0,155.7279,155.7765,95622.0
2022-01-31 12:15:00,160.31,160.62,160.22,160.52,121371.0,155.7959,156.0972,155.7085,156.0,121371.0
2022-01-31 12:20:00,160.51,160.56,159.95,160.09,129450.0,155.9903,156.0389,155.4461,155.5821,129450.0
2022-01-31 12:25:00,160.1,160.29,159.92,160.25,68688.0,155.5918,155.7765,155.4169,155.7376,68688.0
2022-01-31 12:30:00,160.25,160.4,160.05,160.09,75789.0,155.7376,155.8834,155.5432,155.5821,75789.0
2022-01-31 12:35:00,160.12,160.35,160.05,160.34,63080.0,155.6113,155.8348,155.5432,155.8251,63080.0
2022-01-31 12:40:00,160.35,160.37,160.2,160.25,72452.0,155.8348,155.8542,155.689,155.7376,72452.0
2022-01-31 12:45:00,160.26,160.64,160.25,160.62,99096.0,155.7473,156.1166,155.7376,156.0972,99096.0
2022-01-31 12:50:00,160.6,160.6,160.46,160.56,75997.0,156.0778,156.0778,155.9417,156.0389,75997.0
2022-01-31 12:55:00,160.58,160.64,160.47,160.54,99563.0,156.0583,156.1166,155.9514,156.0195,99563.0
2022-01-31 13:00:00,160.55,160.55,160.29,160.35,131089.0,156.0292,156.0292,155.7765,155.8348,131089.0
2022-01-31 13:05:00,160.35,160.55,160.29,160.47,88080.0,155.8348,156.0292,155.7765,155.9514,88080.0
2022-01-31 13:10:00,160.48,160.49,160.25,160.42,110756.0,155.9611,155.9709,155.7376,155.9028,110756.0
2022-01-31 13:15:00,160.42,160.46,160.23,160.43,59369.0,155.9028,155.9417,155.7182,155.9125,59369.0
2022-01-31 13:20:00,160.44,160.47,160.27,160.39,74139.0,155.9223,155.9514,155.7571,155.8737,74139.0
2022-01-31 13:25:00,160.39,160.44,160.11,160.16,150623.0,155.8737,155.9223,155.6016,155.6502,150623.0
2022-01-31 13:30:00,160.18,160.28,160.03,160.06,67408.0,155.6696,155.7668,155.5238,155.553,67408.0
2022-01-31 13:35:00,160.1,160.45,159.97,160.35,93027.0,155.5918,155.932,155.4655,155.8348,93027.0
2022-01-31 13:40:00,160.36,160.61,160.19,160.2,113447.0,155.8445,156.0875,155.6793,155.689,113447.0
2022-01-31 13:45:00,160.18,160.43,160.18,160.4,97168.0,155.6696,155.9125,155.6696,155.8834,97168.0
2022-01-31 13:50:00,160.4,160.47,160.25,160.33,108839.0,155.8834,155.9514,155.7376,155.8154,108839.0
2022-01-31 13:55:00,160.35,160.41,160.24,160.4,86064.0,155.8348,155.8931,155.7279,155.8834,86064.0
2022-01-31 14:00:00,160.41,160.48,160.29,160.36,99937.0,155.8931,155.9611,155.7765,155.8445,99937.0
2022-01-31 14:05:00,160.35,160.75,160.33,160.64,139561.0,155.8348,156.2235,155.8154,156.1166,139561.0
2022-01-31 14:10:00,160.62,160.73,160.55,160.61,84707.0,156.0972,156.2041,156.0292,156.0875,84707.0
2022-01-31 14:15:00,160.62,160.7,160.58,160.67,61377.0,156.0972,156.1749,156.0583,156.1458,61377.0
2022-01-31 14:20:00,160.67,160.82,160.5,160.76,165209.0,156.1458,156.2916,155.9806,156.2333,165209.0
2022-01-31 14:25:00,160.75,160.88,160.68,160.88,76360.0,156.2235,156.3499,156.1555,156.3499,76360.0
2022-01-31 14:30:00,160.88,160.89,160.67,160.8,104775.0,156.3499,156.3596,156.1458,156.2721,104775.0
2022-01-31 14:35:00,160.8,160.84,160.69,160.79,91279.0,156.2721,156.311,156.1652,156.2624,91279.0
2022-01-31 14:40:00,160.8,160.9,160.74,160.89,94104.0,156.2721,156.3693,156.2138,156.3596,94104.0
2022-01-31 14:45:00,160.89,160.96,160.68,160.78,108211.0,156.3596,156.4276,156.1555,156.2527,108211.0
2022-01-31 14:50:00,160.8,160.88,160.76,160.82,76827.0,156.2721,156.3499,156.2333,156.2916,76827.0
2022-01-31 14:55:00,160.83,161.0,160.83,160.92,97885.0,156.3013,156.4665,156.3013,156.3888,97885.0
2022-01-31 15:00:00,160.91,160.98,160.78,160.92,88159.0,156.379,156.4471,156.2527,156.3888,88159.0
2022-01-31 15:05:00,160.92,160.94,160.52,160.54,115300.0,156.3888,156.4082,156.0,156.0195,115300.0
2022-01-31 15:10:00,160.55,160.6,160.03,160.11,184096.0,156.0292,156.0778,155.5238,155.6016,184096.0
2022-01-31 15:15:00,160.11,160.27,159.88,159.98,220224.0,155.6016,155.7571,155.378,155.4752,220224.0
2022-01-31 15:20:00,159.99,160.62,159.96,160.56,200784.0,155.4849,156.0972,155.4558,156.0389,200784.0
2022-01-31 15:25:00,160.55,160.69,160.37,160.49,137282.0,156.0292,156.1652,155.8542,155.9709,137282.0
2022-01-31 15:30:00,160.48,161.18,160.3,161.16,509998.0,155.9611,156.6414,155.7862,156.622,509998.0
2022-01-31 15:35:00,161.15,161.22,160.84,161.01,245817.0,156.6123,156.6803,156.311,156.4762,245817.0
2022-01-31 15:40:00,161.01,161.19,160.92,161.06,237080.0,156.4762,156.6511,156.3888,156.5248,237080.0
2022-01-31 15:45:00,161.07,161.45,161.01,161.43,295401.0,156.5345,156.9038,156.4762,156.8844,295401.0
2022-01-31 15:50:00,161.42,162.11,161.39,162.04,678576.0,156.8747,157.5452,156.8455,157.4772,678576.0
2022-01-31 15:55:00,162.01,162.18,161.8,161.97,1097483.0,157.4481,157.6133,157.244,157.4092,1097483.0
2022-02-01 09:30:00,162.04,162.36,161.36,161.76,480543.0,157.4772,157.7882,156.8164,157.2051,480543.0
2022-02-01 09:35:00,161.74,161.95,161.15,161.15,368173.0,157.1857,157.3897,156.6123,156.6123,368173.0
2022-02-01 09:40:00,161.18,161.52,160.56,160.76,241025.0,156.6414,156.9719,156.0389,156.2333,241025.0
2022-02-01 09:45:00,160.75,161.15,160.67,161.03,198684.0,156.2235,156.6123,156.1458,156.4957,198684.0
2022-02-01 09:50:00,161.03,161.32,160.73,160.78,196750.0,156.4957,156.7775,156.2041,156.2527,196750.0
2022-02-01 09:55:00,160.76,161.28,160.59,161.18,169075.0,156.2333,156.7386,156.068,156.6414,169075.0
2022-02-01 10:00:00,161.18,161.26,160.25,160.34,280734.0,156.6414,156.7192,155.7376,155.8251,280734.0
2022-02-01 10:05:00,160.36,160.55,160.04,160.45,109177.0,155.8445,156.0292,155.5335,155.932,109177.0
2022-02-01 10:10:00,160.44,160.83,160.24,160.8,150324.0,155.9223,156.3013,155.7279,156.2721,150324.0
2022-02-01 10:15:00,160.82,160.89,160.43,160.54,139447.0,156.2916,156.3596,155.9125,156.0195,139447.0
2022-02-01 10:20:00,160.52,161.21,160.51,161.16,119877.0,156.0,156.6706,155.9903,156.622,119877.0
2022-02-01 10:25:00,161.17,161.39,160.87,160.92,149783.0,156.6317,156.8455,156.3402,156.3888,149783.0
2022-02-01 10:30:00,160.93,161.29,160.68,160.81,167393.0,156.3985,156.7483,156.1555,156.2818,167393.0
2022-02-01 10:35:00,160.83,161.1,160.57,160.87,155518.0,156.3013,156.5637,156.0486,156.3402,155518.0
2022-02-01 10:40:00,160.85,161.16,160.37,160.46,156091.0,156.3207,156.622,155.8542,155.9417,156091.0
2022-02-01 10:45:00,160.44,160.62,160.24,160.52,135334.0,155.9223,156.0972,155.7279,156.0,135334.0
2022-02-01 10:50:00,160.53,160.87,160.46,160.83,96789.0,156.0097,156.3402,155.9417,156.3013,96789.0
2022-02-01 10:55:00,160.83,161.31,160.83,161.31,96908.0,156.3013,156.7678,156.3013,156.7678,96908.0
2022-02-01 11:00:00,161.28,161.48,161.1,161.18,165635.0,156.7386,156.933,156.5637,156.6414,165635.0
2022-02-01 11:05:00,161.21,161.55,161.12,161.46,64044.0,156.6706,157.001,156.5831,156.9135,64044.0
2022-02-01 11:10:00,161.43,161.69,161.26,161.66,77175.0,156.8844,157.1371,156.7192,157.1079,77175.0
2022-02-01 11:15:00,161.67,161.74,161.45,161.54,108323.0,157.1176,157.1857,156.9038,156.9913,108323.0
2022-02-01 11:20:00,161.57,161.64,161.17,161.27,116764.0,157.0204,157.0885,156.6317,156.7289,116764.0
2022-02-01 11:25:00,161.29,161.65,161.26,161.58,154642.0,156.7483,157.0982,156.7192,157.0302,154642.0
2022-02-01 11:30:00,161.58,161.84,161.25,161.78,99019.0,157.0302,157.2828,156.7095,157.2245,99019.0
2022-02-01 11:35:00,161.79,161.85,161.48,161.65,87787.0,157.2343,157.2926,156.933,157.0982,87787.0
2022-02-01 11:40:00,161.66,161.84,161.57,161.72,172456.0,157.1079,157.2828,157.0204,157.1662,172456.0
2022-02-01 11:45:00,161.75,162.08,161.74,161.9,179348.0,157.1954,157.5161,157.1857,157.3412,179348.0
2022-02-01 11:50:00,161.89,162.02,161.77,161.93,89819.0,157.3314,157.4578,157.2148,157.3703,89819.0
2022-02-01 11:55:00,161.98,162.18,161.87,162.03,82107.0,157.4189,157.6133,157.312,157.4675,82107.0
2022-02-01 12:00:00,162.06,162.07,161.73,161.75,68616.0,157.4967,157.5064,157.1759,157.1954,68616.0
2022-02-01 12:05:00,161.78,161.84,161.62,161.63,50955.0,157.2245,157.2828,157.069,157.0788,50955.0
2022-02-01 12:10:00,161.63,161.63,161.29,161.41,85913.0,157.0788,157.0788,156.7483,156.865,85913.0
2022-02-01 12:15:00,161.43,161.66,161.43,161.63,43671.0,156.8844,157.1079,156.8844,157.0788,43671.0
2022-02-01 12:20:00,161.63,161.74,161.45,161.66,42611.0,157.0788,157.1857,156.9038,157.1079,42611.0
2022-02-01 12:25:00,161.63,161.71,161.25,161.5,51879.0,157.0788,157.1565,156.7095,156.9524,51879.0
2022-02-01 12:30:00,161.5,161.53,161.01,161.11,90152.0,156.9524,156.9816,156.4762,156.5734,90152.0
2022-02-01 12:35:00,161.11,161.34,161.11,161.17,160871.0,156.5734,156.7969,156.5734,156.6317,160871.0
2022-02-01 12:40:00,161.19,161.32,161.05,161.15,47223.0,156.6511,156.7775,156.5151,156.6123,47223.0
2022-02-01 12:45:00,161.19,161.22,160.96,161.11,67633.0,156.6511,156.6803,156.4276,156.5734,67633.0
2022-02-01 12:50:00,161.09,161.26,161.08,161.22,70715.0,156.554,156.7192,156.5442,156.6803,70715.0
2022-02-01 12:55:00,161.24,161.54,161.22,161.52,49141.0,156.6997,156.9913,156.6803,156.9719,49141.0
2022-02-01 13:00:00,161.51,161.52,161.2,161.22,142551.0,156.9621,156.9719,156.6609,156.6803,142551.0
2022-02-01 13:05:00,161.23,161.31,161.09,161.15,32239.0,156.69,156.7678,156.554,156.6123,32239.0
2022-02-01 13:10:00,161.17,161.33,161.14,161.21,32818.0,156.6317,156.7872,156.6026,156.6706,32818.0
2022-02-01 13:15:00,161.15,161.34,161.12,161.24,32161.0,156.6123,156.7969,156.5831,156.6997,32161.0
2022-02-01 13:20:00,161.26,161.29,161.17,161.25,36272.0,156.7192,156.7483,156.6317,156.7095,36272.0
2022-02-01 13:25:00,161.26,161.46,161.21,161.4,51398.0,156.7192,156.9135,156.6706,156.8552,51398.0
2022-02-01 13:30:00,161.41,161.44,161.15,161.2,50967.0,156.865,156.8941,156.6123,156.6609,50967.0
2022-02-01 13:35:00,161.2,161.32,160.89,161.28,97422.0,156.6609,156.7775,156.3596,156.7386,97422.0
2022-02-01 13:40:00,161.27,161.38,161.23,161.31,47620.0,156.7289,156.8358,156.69,156.7678,47620.0
2022-02-01 13:45:00,161.32,161.37,161.19,161.26,51943.0,156.7775,156.8261,156.6511,156.7192,51943.0
2022-02-01 13:50:00,161.24,161.27,161.11,161.23,63076.0,156.6997,156.7289,156.5734,156.69,63076.0
2022-02-01 13:55:00,161.21,161.21,160.93,161.18,53920.0,156.6706,156.6706,156.3985,156.6414,53920.0
2022-02-01 14:00:00,161.19,161.35,161.09,161.25,76855.0,156.6511,156.8066,156.554,156.7095,76855.0
2022-02-01 14:05:00,161.26,161.28,161.12,161.2,57157.0,156.7192,156.7386,156.5831,156.6609,57157.0
2022-02-01 14:10:00,161.21,161.36,160.89,161.06,88236.0,156.6706,156.8164,156.3596,156.5248,88236.0
2022-02-01 14:15:00,161.08,161.2,160.91,160.96,58668.0,156.5442,156.6609,156.379,156.4276,58668.0
2022-02-01 14:20:00,160.96,160.96,160.57,160.82,89961.0,156.4276,156.4276,156.0486,156.2916,89961.0
2022-02-01 14:25:00,160.82,160.9,160.7,160.89,49510.0,156.2916,156.3693,156.1749,156.3596,49510.0
2022-02-01 14:30:00,160.9,161.08,160.9,161.01,73627.0,156.3693,156.5442,156.3693,156.4762,73627.0
2022-02-01 14:35:00,161.02,161.08,160.7,160.92,74001.0,156.4859,156.5442,156.1749,156.3888,74001.0
2022-02-01 14:40:00,160.93,161.05,160.8,161.03,58848.0,156.3985,156.5151,156.2721,156.4957,58848.0
2022-02-01 14:45:00,161.03,161.2,160.96,161.05,70706.0,156.4957,156.6609,156.4276,156.5151,70706.0
2022-02-01 14:50:00,161.03,161.08,160.84,161.01,81797.0,156.4957,156.5442,156.311,156.4762,81797.0
2022-02-01 14:55:00,161.03,161.1,160.82,161.01,124256.0,156.4957,156.5637,156.2916,156.4762,124256.0
2022-02-01 15:00:00,161.01,161.58,160.92,161.55,141781.0,156.4762,157.0302,156.3888,157.001,141781.0
2022-02-01 15:05:00,161.53,161.69,161.39,161.67,166730.0,156.9816,157.1371,156.8455,157.1176,166730.0
2022-02-01 15:10:00,161.68,161.68,161.48,161.61,73437.0,157.1274,157.1274,156.933,157.0593,73437.0
2022-02-01 15:15:00,161.61,161.69,161.45,161.6,113074.0,157.0593,157.1371,156.9038,157.0496,113074.0
2022-02-01 15:20:00,161.6,161.81,161.57,161.8,106853.0,157.0496,157.2537,157.0204,157.244,106853.0
2022-02-01 15:25:00,161.81,161.92,161.64,161.88,144025.0,157.2537,157.3606,157.0885,157.3217,144025.0
2022-02-01 15:30:00,161.89,162.18,161.89,162.09,136797.0,157.3314,157.6133,157.3314,157.5258,136797.0
2022-02-01 15:35:00,162.07,162.17,161.71,161.75,125628.0,157.5064,157.6036,157.1565,157.1954,125628.0
2022-02-01 15:40:00,161.76,162.16,161.72,162.1,157215.0,157.2051,157.5938,157.1662,157.5355,157215.0
2022-02-01 15:45:00,162.1,162.34,162.02,162.33,225274.0,157.5355,157.7688,157.4578,157.759,225274.0
2022-02-01 15:50:00,162.32,162.62,162.24,162.53,323717.0,157.7493,158.0409,157.6716,157.9534,323717.0
2022-02-01 15:55:00,162.52,162.67,162.37,162.37,591972.0,157.9437,158.0895,157.7979,157.7979,591972.0
2022-02-02 09:30:00,162.72,163.06,162.21,162.97,306294.0,158.1381,158.4685,157.6424,158.381,306294.0
2022-02-02 09:35:00,163.03,163.61,162.89,163.33,219289.0,158.4393,159.003,158.3033,158.7309,219289.0
2022-02-02 09:40:00,163.31,163.38,162.42,162.73,160582.0,158.7115,158.7795,157.8465,158.1478,160582.0
2022-02-02 09:45:00,162.72,162.9,162.21,162.26,155812.0,158.1381,158.313,157.6424,157.691,155812.0
2022-02-02 09:50:00,162.25,163.04,162.23,163.04,104795.0,157.6813,158.4491,157.6619,158.4491,104795.0
2022-02-02 09:55:00,163.05,163.16,162.62,163.08,129379.0,158.4588,158.5657,158.0409,158.4879,129379.0
2022-02-02 10:00:00,163.12,163.66,163.09,163.55,214740.0,158.5268,159.0516,158.4976,158.9447,214740.0
2022-02-02 10:05:00,163.53,163.81,163.38,163.67,208081.0,158.9253,159.1974,158.7795,159.0613,208081.0
2022-02-02 10:10:00,163.67,163.8,163.1,163.18,183936.0,159.0613,159.1877,158.5074,158.5851,183936.0
2022-02-02 10:15:00,163.2,163.35,162.89,163.24,162632.0,158.6046,158.7503,158.3033,158.6434,162632.0
2022-02-02 10:20:00,163.25,163.43,162.77,162.82,99843.0,158.6531,158.8281,158.1867,158.2353,99843.0
2022-02-02 10:25:00,162.82,163.02,162.55,162.89,110180.0,158.2353,158.4296,157.9729,158.3033,110180.0
2022-02-02 10:30:00,162.91,163.08,162.71,162.75,127855.0,158.3227,158.4879,158.1283,158.1672,127855.0
2022-02-02 10:35:00,162.74,163.13,162.43,163.09,158451.0,158.1575,158.5365,157.8562,158.4976,158451.0
2022-02-02 10:40:00,163.08,163.21,162.71,163.16,130297.0,158.4879,158.6143,158.1283,158.5657,130297.0
2022-02-02 10:45:00,163.15,163.42,162.89,163.23,99699.0,158.556,158.8184,158.3033,158.6337,99699.0
2022-02-02 10:50:00,163.22,163.35,162.65,162.84,119269.0,158.624,158.7503,158.07,158.2547,119269.0
2022-02-02 10:55:00,162.85,163.08,162.8,163.03,99158.0,158.2644,158.4879,158.2158,158.4393,99158.0
2022-02-02 11:00:00,163.03,163.17,162.39,162.54,117693.0,158.4393,158.5754,157.8174,157.9631,117693.0
2022-02-02 11:05:00,162.55,162.8,162.31,162.38,108275.0,157.9729,158.2158,157.7396,157.8076,108275.0
2022-02-02 11:10:00,162.35,162.5,161.92,161.96,186215.0,157.7785,157.9243,157.3606,157.3995,186215.0
2022-02-02 11:15:00,161.96,162.2,161.83,162.06,138589.0,157.3995,157.6327,157.2731,157.4967,138589.0
2022-02-02 11:20:00,162.07,162.42,162.06,162.26,128410.0,157.5064,157.8465,157.4967,157.691,128410.0
2022-02-02 11:25:00,162.26,162.52,162.17,162.25,120770.0,157.691,157.9437,157.6036,157.6813,120770.0
2022-02-02 11:30:00,162.23,162.25,161.95,162.09,94740.0,157.6619,157.6813,157.3897,157.5258,94740.0
2022-02-02 11:35:00,162.09,162.2,161.64,161.83,78500.0,157.5258,157.6327,157.0885,157.2731,78500.0
2022-02-02 11:40:00,161.84,162.08,161.76,162.03,86170.0,157.2828,157.5161,157.2051,157.4675,86170.0
2022-02-02 11:45:00,162.04,162.3,161.87,162.05,97360.0,157.4772,157.7299,157.312,157.4869,97360.0
2022-02-02 11:50:00,162.06,162.36,161.99,162.23,88898.0,157.4967,157.7882,157.4286,157.6619,88898.0
2022-02-02 11:55:00,162.24,162.45,162.14,162.43,55979.0,157.6716,157.8757,157.5744,157.8562,55979.0
2022-02-02 12:00:00,162.43,162.43,162.14,162.25,60267.0,157.8562,157.8562,157.5744,157.6813,60267.0
2022-02-02 12:05:00,162.25,162.85,162.25,162.82,95691.0,157.6813,158.2644,157.6813,158.2353,95691.0
2022-02-02 12:10:00,162.82,162.85,162.66,162.8,59514.0,158.2353,158.2644,158.0798,158.2158,59514.0
2022-02-02 12:15:00,162.78,162.85,162.33,162.45,81703.0,158.1964,158.2644,157.759,157.8757,81703.0
2022-02-02 12:20:00,162.45,162.64,162.44,162.45,45430.0,157.8757,158.0603,157.866,157.8757,45430.0
2022-02-02 12:25:00,162.46,162.54,162.3,162.34,53997.0,157.8854,157.9631,157.7299,157.7688,53997.0
2022-02-02 12:30:00,162.34,162.46,162.18,162.44,97356.0,157.7688,157.8854,157.6133,157.866,97356.0
2022-02-02 12:35:00,162.41,162.64,162.34,162.62,45490.0,157.8368,158.0603,157.7688,158.0409,45490.0
2022-02-02 12:40:00,162.6,162.77,162.55,162.77,41550.0,158.0214,158.1867,157.9729,158.1867,41550.0
2022-02-02 12:45:00,162.78,163.13,162.76,162.96,76903.0,158.1964,158.5365,158.1769,158.3713,76903.0
2022-02-02 12:50:00,162.97,163.05,162.87,163.04,30248.0,158.381,158.4588,158.2838,158.4491,30248.0
2022-02-02 12:55:00,163.02,163.25,162.94,163.24,45916.0,158.4296,158.6531,158.3519,158.6434,45916.0
2022-02-02 13:00:00,163.23,163.25,162.93,162.94,131275.0,158.6337,158.6531,158.3422,158.3519,131275.0
2022-02-02 13:05:00,162.94,163.04,162.82,162.84,56613.0,158.3519,158.4491,158.2353,158.2547,56613.0
2022-02-02 13:10:00,162.87,162.88,162.64,162.86,97446.0,158.2838,158.2936,158.0603,158.2741,97446.0
2022-02-02 13:15:00,162.87,163.03,162.77,162.84,51409.0,158.2838,158.4393,158.1867,158.2547,51409.0
2022-02-02 13:20:00,162.86,162.96,162.64,162.7,49820.0,158.2741,158.3713,158.0603,158.1186,49820.0
2022-02-02 13:25:00,162.69,162.78,162.54,162.72,57579.0,158.1089,158.1964,157.9631,158.1381,57579.0
2022-02-02 13:30:00,162.71,162.83,162.64,162.78,38858.0,158.1283,158.245,158.0603,158.1964,38858.0
2022-02-02 13:35:00,162.79,163.02,162.78,163.02,72237.0,158.2061,158.4296,158.1964,158.4296,72237.0
2022-02-02 13:40:00,163.0,163.17,162.87,162.99,75655.0,158.4102,158.5754,158.2838,158.4005,75655.0
2022-02-02 13:45:00,162.99,163.09,162.72,162.73,52880.0,158.4005,158.4976,158.1381,158.1478,52880.0
2022-02-02 13:50:00,162.74,162.87,162.65,162.82,38754.0,158.1575,158.2838,158.07,158.2353,38754.0
2022-02-02 13:55:00,162.87,162.96,162.74,162.89,33736.0,158.2838,158.3713,158.1575,158.3033,33736.0
2022-02-02 14:00:00,162.89,163.18,162.85,163.13,54834.0,158.3033,158.5851,158.2644,158.5365,54834.0
2022-02-02 14:05:00,163.1,163.16,162.88,162.99,49267.0,158.5074,158.5657,158.2936,158.4005,49267.0
2022-02-02 14:10:00,163.0,163.14,162.73,162.81,58302.0,158.4102,158.5462,158.1478,158.2255,58302.0
2022-02-02 14:15:00,162.83,163.05,162.6,162.98,102786.0,158.245,158.4588,158.0214,158.3907,102786.0
2022-02-02 14:20:00,162.99,163.0,162.66,162.7,136745.0,158.4005,158.4102,158.0798,158.1186,136745.0
2022-02-02 14:25:00,162.7,162.98,162.51,162.92,124632.0,158.1186,158.3907,157.934,158.3324,124632.0
2022-02-02 14:30:00,162.94,163.38,162.89,163.34,145699.0,158.3519,158.7795,158.3033,158.7406,145699.0
2022-02-02 14:35:00,163.33,163.38,163.1,163.18,70863.0,158.7309,158.7795,158.5074,158.5851,70863.0
2022-02-02 14:40:00,163.22,163.54,163.22,163.44,153223.0,158.624,158.935,158.624,158.8378,153223.0
2022-02-02 14:45:00,163.44,163.61,163.29,163.53,100447.0,158.8378,159.003,158.692,158.9253,100447.0
2022-02-02 14:50:00,163.56,163.64,163.41,163.52,74923.0,158.9544,159.0322,158.8086,158.9155,74923.0
2022-02-02 14:55:00,163.53,163.53,163.29,163.34,1826015.0,158.9253,158.9253,158.692,158.7406,1826015.0
2022-02-02 15:00:00,163.35,163.6,163.11,163.51,123325.0,158.7503,158.9933,158.5171,158.9058,123325.0
2022-02-02 15:05:00,163.5,163.54,163.33,163.39,134948.0,158.8961,158.935,158.7309,158.7892,134948.0
2022-02-02 15:10:00,163.36,163.52,163.27,163.37,73902.0,158.76,158.9155,158.6726,158.7698,73902.0
2022-02-02 15:15:00,163.38,163.72,163.29,163.7,158393.0,158.7795,159.1099,158.692,159.0905,158393.0
2022-02-02 15:20:00,163.7,163.84,163.53,163.6,127961.0,159.0905,159.2265,158.9253,158.9933,127961.0
2022-02-02 15:25:00,163.6,163.75,163.28,163.51,193966.0,158.9933,159.1391,158.6823,158.9058,193966.0
2022-02-02 15:30:00,163.51,163.69,163.4,163.68,168608.0,158.9058,159.0808,158.7989,159.071,168608.0
2022-02-02 15:35:00,163.68,163.73,163.39,163.49,180382.0,159.071,159.1196,158.7892,158.8864,180382.0
2022-02-02 15:40:00,163.5,163.64,163.39,163.64,219804.0,158.8961,159.0322,158.7892,159.0322,219804.0
2022-02-02 15:45:00,163.63,163.8,163.54,163.73,276409.0,159.0224,159.1877,158.935,159.1196,276409.0
2022-02-02 15:50:00,163.73,163.81,163.35,163.74,496345.0,159.1196,159.1974,158.7503,159.1293,496345.0
2022-02-02 15:55:00,163.74,163.98,163.63,163.72,463377.0,159.1293,159.3626,159.0224,159.1099,463377.0
2022-02-03 09:30:00,161.33,161.69,161.03,161.34,266204.0,156.7872,157.1371,156.4957,156.7969,266204.0
2022-02-03 09:35:00,161.34,162.21,161.28,162.18,236307.0,156.7969,157.6424,156.7386,157.6133,236307.0
2022-02-03 09:40:00,162.17,162.23,161.51,161.64,189798.0,157.6036,157.6619,156.9621,157.0885,189798.0
2022-02-03 09:45:00,161.66,161.67,161.05,161.2,219513.0,157.1079,157.1176,156.5151,156.6609,219513.0
2022-02-03 09:50:00,161.2,161.52,160.94,161.08,243036.0,156.6609,156.9719,156.4082,156.5442,243036.0
2022-02-03 09:55:00,161.08,161.47,161.0,161.31,155748.0,156.5442,156.9233,156.4665,156.7678,155748.0
2022-02-03 10:00:00,161.3,161.67,161.06,161.42,218024.0,156.7581,157.1176,156.5248,156.8747,218024.0
2022-02-03 10:05:00,161.43,161.81,161.15,161.58,205085.0,156.8844,157.2537,156.6123,157.0302,205085.0
2022-02-03 10:10:00,161.59,161.96,161.39,161.93,187438.0,157.0399,157.3995,156.8455,157.3703,187438.0
2022-02-03 10:15:00,161.94,162.12,161.77,162.05,144519.0,157.38,157.555,157.2148,157.4869,144519.0
2022-02-03 10:20:00,162.05,162.45,161.88,161.97,129563.0,157.4869,157.8757,157.3217,157.4092,129563.0
2022-02-03 10:25:00,161.96,162.31,161.87,162.31,110079.0,157.3995,157.7396,157.312,157.7396,110079.0
2022-02-03 10:30:00,162.32,162.49,161.83,161.96,146777.0,157.7493,157.9145,157.2731,157.3995,146777.0
2022-02-03 10:35:00,161.98,162.17,161.78,162.04,93035.0,157.4189,157.6036,157.2245,157.4772,93035.0
2022-02-03 10:40:00,162.05,162.28,161.75,161.81,114015.0,157.4869,157.7105,157.1954,157.2537,114015.0
2022-02-03 10:45:00,161.83,161.91,161.32,161.4,92310.0,157.2731,157.3509,156.7775,156.8552,92310.0
2022-02-03 10:50:00,161.42,161.69,161.38,161.62,99415.0,156.8747,157.1371,156.8358,157.069,99415.0
2022-02-03 10:55:00,161.63,161.82,161.47,161.6,102760.0,157.0788,157.2634,156.9233,157.0496,102760.0
2022-02-03 11:00:00,161.6,161.64,161.23,161.45,81082.0,157.0496,157.0885,156.69,156.9038,81082.0
2022-02-03 11:05:00,161.47,161.69,161.4,161.51,123419.0,156.9233,157.1371,156.8552,156.9621,123419.0
2022-02-03 11:10:00,161.5,162.02,161.4,161.98,99221.0,156.9524,157.4578,156.8552,157.4189,99221.0
2022-02-03 11:15:00,162.0,162.02,161.78,161.95,91655.0,157.4383,157.4578,157.2245,157.3897,91655.0
2022-02-03 11:20:00,161.96,161.96,161.23,161.29,93350.0,157.3995,157.3995,156.69,156.7483,93350.0
2022-02-03 11:25:00,161.27,161.46,161.04,161.2,86319.0,156.7289,156.9135,156.5054,156.6609,86319.0
2022-02-03 11:30:00,161.2,161.22,160.89,160.94,80378.0,156.6609,156.6803,156.3596,156.4082,80378.0
2022-02-03 11:35:00,160.95,161.13,160.87,160.95,61297.0,156.4179,156.5928,156.3402,156.4179,61297.0
2022-02-03 11:40:00,160.98,161.13,160.83,161.07,100268.0,156.4471,156.5928,156.3013,156.5345,100268.0
2022-02-03 11:45:00,161.06,161.19,160.9,160.95,74058.0,156.5248,156.6511,156.3693,156.4179,74058.0
2022-02-03 11:50:00,160.94,161.16,160.77,160.87,89884.0,156.4082,156.622,156.243,156.3402,89884.0
2022-02-03 11:55:00,160.89,161.04,160.55,160.55,94452.0,156.3596,156.5054,156.0292,156.0292,94452.0
2022-02-03 12:00:00,160.56,160.71,160.2,160.28,229790.0,156.0389,156.1847,155.689,155.7668,229790.0
2022-02-03 12:05:00,160.27,160.39,160.15,160.35,101241.0,155.7571,155.8737,155.6404,155.8348,101241.0
2022-02-03 12:10:00,160.31,160.6,160.21,160.57,91978.0,155.7959,156.0778,155.6987,156.0486,91978.0
2022-02-03 12:15:00,160.59,160.59,160.06,160.09,134530.0,156.068,156.068,155.553,155.5821,134530.0
2022-02-03 12:20:00,160.08,160.61,160.07,160.59,120714.0,155.5724,156.0875,155.5627,156.068,120714.0
2022-02-03 12:25:00,160.59,160.74,160.53,160.65,72242.0,156.068,156.2138,156.0097,156.1264,72242.0
2022-02-03 12:30:00,160.65,160.76,160.4,160.56,101013.0,156.1264,156.2333,155.8834,156.0389,101013.0
2022-02-03 12:35:00,160.59,160.96,160.57,160.81,86333.0,156.068,156.4276,156.0486,156.2818,86333.0
2022-02-03 12:40:00,160.8,160.93,160.55,160.57,64640.0,156.2721,156.3985,156.0292,156.0486,64640.0
2022-02-03 12:45:00,160.56,160.71,160.4,160.51,82634.0,156.0389,156.1847,155.8834,155.9903,82634.0
2022-02-03 12:50:00,160.51,160.68,160.48,160.59,65772.0,155.9903,156.1555,155.9611,156.068,65772.0
2022-02-03 12:55:00,160.58,160.79,160.51,160.71,130181.0,156.0583,156.2624,155.9903,156.1847,130181.0
2022-02-03 13:00:00,160.73,160.73,160.44,160.48,94334.0,156.2041,156.2041,155.9223,155.9611,94334.0
2022-02-03 13:05:00,160.49,160.72,160.45,160.49,185798.0,155.9709,156.1944,155.932,155.9709,185798.0
2022-02-03 13:10:00,160.47,160.66,160.34,160.65,149899.0,155.9514,156.1361,155.8251,156.1264,149899.0
2022-02-03 13:15:00,160.65,160.77,160.55,160.67,118283.0,156.1264,156.243,156.0292,156.1458,118283.0
2022-02-03 13:20:00,160.67,161.03,160.62,160.94,174795.0,156.1458,156.4957,156.0972,156.4082,174795.0
2022-02-03 13:25:00,160.94,160.98,160.82,160.91,70920.0,156.4082,156.4471,156.2916,156.379,70920.0
2022-02-03 13:30:00,160.91,161.19,160.84,161.01,124180.0,156.379,156.6511,156.311,156.4762,124180.0
2022-02-03 13:35:00,161.0,161.02,160.65,160.75,96260.0,156.4665,156.4859,156.1264,156.2235,96260.0
2022-02-03 13:40:00,160.77,160.88,160.69,160.78,51311.0,156.243,156.3499,156.1652,156.2527,51311.0
2022-02-03 13:45:00,160.8,160.99,160.77,160.87,63506.0,156.2721,156.4568,156.243,156.3402,63506.0
2022-02-03 13:50:00,160.87,160.87,160.63,160.7,72123.0,156.3402,156.3402,156.1069,156.1749,72123.0
2022-02-03 13:55:00,160.69,160.82,160.59,160.71,45396.0,156.1652,156.2916,156.068,156.1847,45396.0
2022-02-03 14:00:00,160.7,161.05,160.65,160.92,105998.0,156.1749,156.5151,156.1264,156.3888,105998.0
2022-02-03 14:05:00,160.92,161.05,160.8,160.8,48343.0,156.3888,156.5151,156.2721,156.2721,48343.0
2022-02-03 14:10:00,160.8,160.85,160.53,160.6,88426.0,156.2721,156.3207,156.0097,156.0778,88426.0
2022-02-03 14:15:00,160.58,160.73,160.58,160.65,73695.0,156.0583,156.2041,156.0583,156.1264,73695.0
2022-02-03 14:20:00,160.65,160.75,160.51,160.56,66549.0,156.1264,156.2235,155.9903,156.0389,66549.0
2022-02-03 14:25:00,160.55,160.6,160.34,160.47,113341.0,156.0292,156.0778,155.8251,155.9514,113341.0
2022-02-03 14:30:00,160.46,160.56,160.27,160.49,137430.0,155.9417,156.0389,155.7571,155.9709,137430.0
2022-02-03 14:35:00,160.49,160.58,160.08,160.13,194236.0,155.9709,156.0583,155.5724,155.621,194236.0
2022-02-03 14:40:00,160.11,160.13,159.8,159.81,177736.0,155.6016,155.621,155.3003,155.31,177736.0
2022-02-03 14:45:00,159.81,159.97,159.7,159.86,132239.0,155.31,155.4655,155.2031,155.3586,132239.0
2022-02-03 14:50:00,159.88,160.01,159.83,159.98,103693.0,155.378,155.5044,155.3294,155.4752,103693.0
2022-02-03 14:55:00,159.97,160.15,159.94,160.05,121099.0,155.4655,155.6404,155.4363,155.5432,121099.0
2022-02-03 15:00:00,160.05,160.23,159.88,160.0,192586.0,155.5432,155.7182,155.378,155.4947,192586.0
2022-02-03 15:05:00,160.01,160.22,159.93,159.98,128906.0,155.5044,155.7085,155.4266,155.4752,128906.0
2022-02-03 15:10:00,159.97,160.23,159.86,160.18,145756.0,155.4655,155.7182,155.3586,155.6696,145756.0
2022-02-03 15:15:00,160.18,160.41,160.17,160.36,209180.0,155.6696,155.8931,155.6599,155.8445,209180.0
2022-02-03 15:20:00,160.37,160.59,160.3,160.32,195262.0,155.8542,156.068,155.7862,155.8056,195262.0
2022-02-03 15:25:00,160.31,160.31,160.05,160.18,211402.0,155.7959,155.7959,155.5432,155.6696,211402.0
2022-02-03 15:30:00,160.18,160.19,159.58,159.58,204056.0,155.6696,155.6793,155.0865,155.0865,204056.0
2022-02-03 15:35:00,159.57,159.78,159.37,159.57,258896.0,155.0768,155.2809,154.8824,155.0768,258896.0
2022-02-03 15:40:00,159.56,159.74,159.46,159.55,274507.0,155.067,155.242,154.9699,155.0573,274507.0
2022-02-03 15:45:00,159.54,159.54,159.16,159.23,416948.0,155.0476,155.0476,154.6783,154.7463,416948.0
2022-02-03 15:50:00,159.22,159.22,158.37,158.63,663730.0,154.7366,154.7366,153.9106,154.1632,663730.0
2022-02-03 15:55:00,158.64,159.2,158.58,158.93,805204.0,154.173,154.7172,154.1146,154.4548,805204.0
2022-02-04 09:30:00,158.11,158.67,157.81,157.88,204966.0,153.6579,154.2021,153.3663,153.4344,204966.0
2022-02-04 09:35:00,157.85,158.0,157.48,157.63,205957.0,153.4052,153.551,153.0456,153.1914,205957.0
2022-02-04 09:40:00,157.64,158.77,157.62,158.51,195686.0,153.2011,154.2993,153.1817,154.0466,195686.0
2022-02-04 09:45:00,158.48,158.9,158.31,158.47,209920.0,154.0175,154.4256,153.8522,154.0077,209920.0
2022-02-04 09:50:00,158.43,158.54,157.85,158.05,179266.0,153.9689,154.0758,153.4052,153.5996,179266.0
2022-02-04 09:55:00,158.08,158.85,158.06,158.72,171603.0,153.6287,154.377,153.6093,154.2507,171603.0
2022-02-04 10:00:00,158.77,159.15,158.69,159.06,151932.0,154.2993,154.6686,154.2215,154.5811,151932.0
2022-02-04 10:05:00,159.09,159.3,158.82,158.88,196473.0,154.6103,154.8144,154.3479,154.4062,196473.0
2022-02-04 10:10:00,158.89,159.19,158.48,159.14,210850.0,154.4159,154.7075,154.0175,154.6589,210850.0
2022-02-04 10:15:00,159.13,159.64,159.11,159.44,213102.0,154.6492,155.1448,154.6297,154.9504,213102.0
2022-02-04 10:20:00,159.43,159.58,159.0,159.07,129491.0,154.9407,155.0865,154.5228,154.5908,129491.0
2022-02-04 10:25:00,159.07,159.47,158.43,158.46,181884.0,154.5908,154.9796,153.9689,153.998,181884.0
2022-02-04 10:30:00,158.46,158.82,158.46,158.63,190040.0,153.998,154.3479,153.998,154.1632,190040.0
2022-02-04 10:35:00,158.6,158.67,158.12,158.39,265793.0,154.1341,154.2021,153.6676,153.93,265793.0
2022-02-04 10:40:00,158.4,158.61,158.11,158.19,258808.0,153.9397,154.1438,153.6579,153.7356,258808.0
2022-02-04 10:45:00,158.14,158.14,157.71,157.91,274169.0,153.687,153.687,153.2691,153.4635,274169.0
2022-02-04 10:50:00,157.91,158.19,157.73,158.16,144927.0,153.4635,153.7356,153.2886,153.7065,144927.0
2022-02-04 10:55:00,158.15,158.35,157.89,157.94,203624.0,153.6968,153.8911,153.4441,153.4927,203624.0
2022-02-04 11:00:00,157.89,158.24,157.77,158.17,179608.0,153.4441,153.7842,153.3275,153.7162,179608.0
2022-02-04 11:05:00,158.15,158.25,157.91,157.94,103853.0,153.6968,153.7939,153.4635,153.4927,103853.0
2022-02-04 11:10:00,157.94,157.99,157.57,157.6,142426.0,153.4927,153.5413,153.1331,153.1622,142426.0
2022-02-04 11:15:00,157.6,157.93,157.44,157.88,203459.0,153.1622,153.4829,153.0067,153.4344,203459.0
2022-02-04 11:20:00,157.86,157.98,157.63,157.91,168849.0,153.4149,153.5315,153.1914,153.4635,168849.0
2022-02-04 11:25:00,157.91,158.55,157.91,158.4,166015.0,153.4635,154.0855,153.4635,153.9397,166015.0
2022-02-04 11:30:00,158.4,158.86,158.34,158.79,138734.0,153.9397,154.3868,153.8814,154.3187,138734.0
2022-02-04 11:35:00,158.8,159.07,158.73,158.83,159217.0,154.3284,154.5908,154.2604,154.3576,159217.0
2022-02-04 11:40:00,158.85,159.02,158.71,158.88,91923.0,154.377,154.5423,154.241,154.4062,91923.0
2022-02-04 11:45:00,158.89,159.19,158.83,158.9,157132.0,154.4159,154.7075,154.3576,154.4256,157132.0
2022-02-04 11:50:00,158.92,158.95,158.72,158.86,96474.0,154.4451,154.4742,154.2507,154.3868,96474.0
2022-02-04 11:55:00,158.9,159.25,158.8,158.82,111066.0,154.4256,154.7658,154.3284,154.3479,111066.0
2022-02-04 12:00:00,158.83,158.89,158.57,158.76,72148.0,154.3576,154.4159,154.1049,154.2896,72148.0
2022-02-04 12:05:00,158.77,158.92,158.57,158.86,57381.0,154.2993,154.4451,154.1049,154.3868,57381.0
2022-02-04 12:10:00,158.88,159.12,158.6,158.96,95182.0,154.4062,154.6394,154.1341,154.4839,95182.0
2022-02-04 12:15:00,158.97,159.16,158.84,158.97,116570.0,154.4937,154.6783,154.3673,154.4937,116570.0
2022-02-04 12:20:00,158.96,159.1,158.78,158.89,129580.0,154.4839,154.62,154.309,154.4159,129580.0
2022-02-04 12:25:00,158.89,159.11,158.79,158.92,87103.0,154.4159,154.6297,154.3187,154.4451,87103.0
2022-02-04 12:30:00,158.94,159.15,158.63,158.84,90431.0,154.4645,154.6686,154.1632,154.3673,90431.0
2022-02-04 12:35:00,158.83,159.1,158.74,159.09,57485.0,154.3576,154.62,154.2701,154.6103,57485.0
2022-02-04 12:40:00,159.11,159.31,159.0,159.21,73199.0,154.6297,154.8241,154.5228,154.7269,73199.0
2022-02-04 12:45:00,159.19,159.34,159.08,159.31,86696.0,154.7075,154.8532,154.6006,154.8241,86696.0
2022-02-04 12:50:00,159.32,159.39,159.18,159.21,103410.0,154.8338,154.9018,154.6977,154.7269,103410.0
2022-02-04 12:55:00,159.23,159.43,159.14,159.29,94438.0,154.7463,154.9407,154.6589,154.8046,94438.0
2022-02-04 13:00:00,159.32,159.84,159.32,159.8,257553.0,154.8338,155.3392,154.8338,155.3003,257553.0
2022-02-04 13:05:00,159.79,159.89,159.73,159.86,194606.0,155.2906,155.3878,155.2323,155.3586,194606.0
2022-02-04 13:10:00,159.86,159.97,159.74,159.86,183738.0,155.3586,155.4655,155.242,155.3586,183738.0
2022-02-04 13:15:00,159.86,159.92,159.72,159.84,131284.0,155.3586,155.4169,155.2225,155.3392,131284.0
2022-02-04 13:20:00,159.85,160.17,159.78,160.15,127055.0,155.3489,155.6599,155.2809,155.6404,127055.0
2022-02-04 13:25:00,160.13,160.14,159.74,159.87,118327.0,155.621,155.6307,155.242,155.3683,118327.0
2022-02-04 13:30:00,159.87,160.02,159.76,160.01,68343.0,155.3683,155.5141,155.2614,155.5044,68343.0
2022-02-04 13:35:00,160.0,160.01,159.75,159.86,91157.0,155.4947,155.5044,155.2517,155.3586,91157.0
2022-02-04 13:40:00,159.88,160.32,159.87,160.27,198514.0,155.378,155.8056,155.3683,155.7571,198514.0
2022-02-04 13:45:00,160.27,160.28,159.97,160.09,214859.0,155.7571,155.7668,155.4655,155.5821,214859.0
2022-02-04 13:50:00,160.09,160.26,160.07,160.19,111480.0,155.5821,155.7473,155.5627,155.6793,111480.0
2022-02-04 13:55:00,160.18,160.23,160.03,160.14,129353.0,155.6696,155.7182,155.5238,155.6307,129353.0
2022-02-04 14:00:00,160.14,160.23,159.98,159.99,134549.0,155.6307,155.7182,155.4752,155.4849,134549.0
2022-02-04 14:05:00,159.98,160.18,159.91,160.16,119457.0,155.4752,155.6696,155.4072,155.6502,119457.0
2022-02-04 14:10:00,160.17,160.18,159.71,159.87,155114.0,155.6599,155.6696,155.2128,155.3683,155114.0
2022-02-04 14:15:00,159.86,159.9,159.48,159.48,143366.0,155.3586,155.3975,154.9893,154.9893,143366.0
2022-02-04 14:20:00,159.49,159.85,159.48,159.77,122581.0,154.999,155.3489,154.9893,155.2711,122581.0
2022-02-04 14:25:00,159.77,159.95,159.72,159.82,116208.0,155.2711,155.4461,155.2225,155.3197,116208.0
2022-02-04 14:30:00,159.83,160.25,159.77,160.13,94322.0,155.3294,155.7376,155.2711,155.621,94322.0
2022-02-04 14:35:00,160.12,160.39,160.1,160.22,137365.0,155.6113,155.8737,155.5918,155.7085,137365.0
2022-02-04 14:40:00,160.22,160.33,159.94,160.02,161304.0,155.7085,155.8154,155.4363,155.5141,161304.0
2022-02-04 14:45:00,160.01,160.08,159.89,160.03,53487.0,155.5044,155.5724,155.3878,155.5238,53487.0
2022-02-04 14:50:00,160.03,160.22,159.97,160.21,76995.0,155.5238,155.7085,155.4655,155.6987,76995.0
2022-02-04 14:55:00,160.2,160.29,160.14,160.27,77406.0,155.689,155.7765,155.6307,155.7571,77406.0
2022-02-04 15:00:00,160.27,160.6,160.27,160.6,149160.0,155.7571,156.0778,155.7571,156.0778,149160.0
2022-02-04 15:05:00,160.59,160.71,160.5,160.65,117638.0,156.068,156.1847,155.9806,156.1264,117638.0
2022-02-04 15:10:00,160.64,161.0,160.61,160.89,207840.0,156.1166,156.4665,156.0875,156.3596,207840.0
2022-02-04 15:15:00,160.9,160.95,160.51,160.52,147025.0,156.3693,156.4179,155.9903,156.0,147025.0
2022-02-04 15:20:00,160.53,160.72,160.49,160.72,101292.0,156.0097,156.1944,155.9709,156.1944,101292.0
2022-02-04 15:25:00,160.71,160.85,160.5,160.59,110273.0,156.1847,156.3207,155.9806,156.068,110273.0
2022-02-04 15:30:00,160.6,160.96,160.57,160.83,235628.0,156.0778,156.4276,156.0486,156.3013,235628.0
2022-02-04 15:35:00,160.81,160.83,160.58,160.59,200156.0,156.2818,156.3013,156.0583,156.068,200156.0
2022-02-04 15:40:00,160.6,160.62,160.18,160.25,237633.0,156.0778,156.0972,155.6696,155.7376,237633.0
2022-02-04 15:45:00,160.25,160.35,159.89,160.06,378936.0,155.7376,155.8348,155.3878,155.553,378936.0
2022-02-04 15:50:00,160.06,160.26,159.75,160.05,447620.0,155.553,155.7473,155.2517,155.5432,447620.0
2022-02-04 15:55:00,160.03,160.03,159.53,159.61,529842.0,155.5238,155.5238,155.0379,155.1156,529842.0
2022-02-07 09:30:00,159.77,160.0,159.44,159.57,169763.0,155.2711,155.4947,154.9504,155.0768,169763.0
2022-02-07 09:35:00,159.63,160.18,159.6,160.03,119629.0,155.1351,155.6696,155.1059,155.5238,119629.0
2022-02-07 09:40:00,159.99,160.45,159.91,160.24,99329.0,155.4849,155.932,155.4072,155.7279,99329.0
2022-02-07 09:45:00,160.3,160.41,159.75,159.94,87335.0,155.7862,155.8931,155.2517,155.4363,87335.0
2022-02-07 09:50:00,159.95,160.67,159.94,160.63,88443.0,155.4461,156.1458,155.4363,156.1069,88443.0
2022-02-07 09:55:00,160.61,160.64,160.04,160.27,122606.0,156.0875,156.1166,155.5335,155.7571,122606.0
2022-02-07 10:00:00,160.28,160.36,159.88,160.05,85104.0,155.7668,155.8445,155.378,155.5432,85104.0
2022-02-07 10:05:00,160.07,160.4,159.98,160.3,97229.0,155.5627,155.8834,155.4752,155.7862,97229.0
2022-02-07 10:10:00,160.29,160.38,159.69,159.78,73184.0,155.7765,155.864,155.1934,155.2809,73184.0
2022-02-07 10:15:00,159.75,159.97,159.57,159.67,63070.0,155.2517,155.4655,155.0768,155.1739,63070.0
2022-02-07 10:20:00,159.68,160.08,159.57,160.02,71494.0,155.1837,155.5724,155.0768,155.5141,71494.0
2022-02-07 10:25:00,160.0,160.35,159.91,160.12,68545.0,155.4947,155.8348,155.4072,155.6113,68545.0
2022-02-07 10:30:00,160.16,160.56,159.98,160.5,76057.0,155.6502,156.0389,155.4752,155.9806,76057.0
2022-02-07 10:35:00,160.49,160.61,160.32,160.4,63366.0,155.9709,156.0875,155.8056,155.8834,63366.0
2022-02-07 10:40:00,160.42,160.42,159.85,160.01,94640.0,155.9028,155.9028,155.3489,155.5044,94640.0
2022-02-07 10:45:00,160.03,160.18,159.8,159.93,45992.0,155.5238,155.6696,155.3003,155.4266,45992.0
2022-02-07 10:50:00,159.88,160.22,159.81,160.02,50352.0,155.378,155.7085,155.31,155.5141,50352.0
2022-02-07 10:55:00,160.0,160.18,159.87,160.1,39941.0,155.4947,155.6696,155.3683,155.5918,39941.0
2022-02-07 11:00:00,160.1,160.31,159.88,160.03,34767.0,155.5918,155.7959,155.378,155.5238,34767.0
2022-02-07 11:05:00,160.03,160.14,159.55,159.64,42303.0,155.5238,155.6307,155.0573,155.1448,42303.0
2022-02-07 11:10:00,159.65,159.87,159.64,159.82,43476.0,155.1545,155.3683,155.1448,155.3197,43476.0
2022-02-07 11:15:00,159.83,159.83,159.51,159.75,65656.0,155.3294,155.3294,155.0185,155.2517,65656.0
2022-02-07 11:20:00,159.75,159.81,159.55,159.65,36308.0,155.2517,155.31,155.0573,155.1545,36308.0
2022-02-07 11:25:00,159.69,159.91,159.66,159.7,72983.0,155.1934,155.4072,155.1642,155.2031,72983.0
2022-02-07 11:30:00,159.67,159.75,159.43,159.52,36071.0,155.1739,155.2517,154.9407,155.0282,36071.0
2022-02-07 11:35:00,159.51,159.55,159.01,159.08,115422.0,155.0185,155.0573,154.5325,154.6006,115422.0
2022-02-07 11:40:00,159.08,159.11,158.7,158.73,50040.0,154.6006,154.6297,154.2313,154.2604,50040.0
2022-02-07 11:45:00,158.71,158.95,158.7,158.92,32666.0,154.241,154.4742,154.2313,154.4451,32666.0
2022-02-07 11:50:00,158.92,159.04,158.77,158.88,44709.0,154.4451,154.5617,154.2993,154.4062,44709.0
2022-02-07 11:55:00,158.88,159.19,158.81,159.12,49647.0,154.4062,154.7075,154.3382,154.6394,49647.0
2022-02-07 12:00:00,159.11,159.23,158.9,159.17,41869.0,154.6297,154.7463,154.4256,154.688,41869.0
2022-02-07 12:05:00,159.18,159.2,158.92,158.94,49301.0,154.6977,154.7172,154.4451,154.4645,49301.0
2022-02-07 12:10:00,158.97,159.14,158.92,159.02,45932.0,154.4937,154.6589,154.4451,154.5423,45932.0
2022-02-07 12:15:00,158.99,159.22,158.95,159.1,46185.0,154.5131,154.7366,154.4742,154.62,46185.0
2022-02-07 12:20:00,159.1,159.27,159.05,159.21,40415.0,154.62,154.7852,154.5714,154.7269,40415.0
2022-02-07 12:25:00,159.2,159.27,158.86,158.89,36326.0,154.7172,154.7852,154.3868,154.4159,36326.0
2022-02-07 12:30:00,158.87,159.02,158.69,158.93,42040.0,154.3965,154.5423,154.2215,154.4548,42040.0
2022-02-07 12:35:00,158.94,159.02,158.51,158.65,50364.0,154.4645,154.5423,154.0466,154.1827,50364.0
2022-02-07 12:40:00,158.68,158.95,158.68,158.84,37974.0,154.2118,154.4742,154.2118,154.3673,37974.0
2022-02-07 12:45:00,158.85,159.05,158.78,159.01,49698.0,154.377,154.5714,154.309,154.5325,49698.0
2022-02-07 12:50:00,158.98,159.1,158.91,158.92,51226.0,154.5034,154.62,154.4354,154.4451,51226.0
2022-02-07 12:55:00,158.94,159.08,158.83,158.91,33812.0,154.4645,154.6006,154.3576,154.4354,33812.0
2022-02-07 13:00:00,158.9,159.29,158.81,159.13,51664.0,154.4256,154.8046,154.3382,154.6492,51664.0
2022-02-07 13:05:00,159.13,159.35,159.06,159.3,29974.0,154.6492,154.863,154.5811,154.8144,29974.0
2022-02-07 13:10:00,159.31,159.6,159.2,159.5,55578.0,154.8241,155.1059,154.7172,155.0087,55578.0
2022-02-07 13:15:00,159.5,159.54,159.35,159.45,35576.0,155.0087,155.0476,154.863,154.9601,35576.0
2022-02-07 13:20:00,159.46,159.58,159.36,159.45,40517.0,154.9699,155.0865,154.8727,154.9601,40517.0
2022-02-07 13:25:00,159.46,159.78,159.46,159.71,33449.0,154.9699,155.2809,154.9699,155.2128,33449.0
2022-02-07 13:30:00,159.71,159.83,159.61,159.65,44022.0,155.2128,155.3294,155.1156,155.1545,44022.0
2022-02-07 13:35:00,159.66,159.79,159.61,159.73,54274.0,155.1642,155.2906,155.1156,155.2323,54274.0
2022-02-07 13:40:00,159.73,159.79,159.65,159.65,27155.0,155.2323,155.2906,155.1545,155.1545,27155.0
2022-02-07 13:45:00,159.69,159.73,159.34,159.41,43488.0,155.1934,155.2323,154.8532,154.9213,43488.0
2022-02-07 13:50:00,159.42,159.55,159.35,159.47,31908.0,154.931,155.0573,154.863,154.9796,31908.0
2022-02-07 13:55:00,159.48,159.82,159.48,159.72,57272.0,154.9893,155.3197,154.9893,155.2225,57272.0
2022-02-07 14:00:00,159.73,159.76,159.56,159.64,52789.0,155.2323,155.2614,155.067,155.1448,52789.0
2022-02-07 14:05:00,159.63,159.63,159.36,159.4,37479.0,155.1351,155.1351,154.8727,154.9116,37479.0
2022-02-07 14:10:00,159.43,159.5,159.34,159.34,15658.0,154.9407,155.0087,154.8532,154.8532,15658.0
2022-02-07 14:15:00,159.35,159.59,159.3,159.44,35730.0,154.863,155.0962,154.8144,154.9504,35730.0
2022-02-07 14:20:00,159.44,159.53,159.33,159.4,35565.0,154.9504,155.0379,154.8435,154.9116,35565.0
2022-02-07 14:25:00,159.41,159.85,159.38,159.85,67149.0,154.9213,155.3489,154.8921,155.3489,67149.0
2022-02-07 14:30:00,159.85,159.94,159.74,159.82,72372.0,155.3489,155.4363,155.242,155.3197,72372.0
2022-02-07 14:35:00,159.84,159.97,159.68,159.75,126185.0,155.3392,155.4655,155.1837,155.2517,126185.0
2022-02-07 14:40:00,159.74,159.98,159.69,159.94,51656.0,155.242,155.4752,155.1934,155.4363,51656.0
2022-02-07 14:45:00,159.95,159.98,159.76,159.79,41816.0,155.4461,155.4752,155.2614,155.2906,41816.0
2022-02-07 14:50:00,159.8,159.85,159.62,159.8,33332.0,155.3003,155.3489,155.1254,155.3003,33332.0
2022-02-07 14:55:00,159.8,159.88,159.72,159.72,50263.0,155.3003,155.378,155.2225,155.2225,50263.0
2022-02-07 15:00:00,159.69,159.91,159.54,159.91,59521.0,155.1934,155.4072,155.0476,155.4072,59521.0
2022-02-07 15:05:00,159.91,159.94,159.65,159.88,60606.0,155.4072,155.4363,155.1545,155.378,60606.0
2022-02-07 15:10:00,159.85,160.19,159.77,160.19,106172.0,155.3489,155.6793,155.2711,155.6793,106172.0
2022-02-07 15:15:00,160.18,160.2,159.9,159.91,65383.0,155.6696,155.689,155.3975,155.4072,65383.0
2022-02-07 15:20:00,159.9,159.95,159.63,159.7,97153.0,155.3975,155.4461,155.1351,155.2031,97153.0
2022-02-07 15:25:00,159.71,159.78,159.24,159.32,81720.0,155.2128,155.2809,154.7561,154.8338,81720.0
2022-02-07 15:30:00,159.34,159.51,159.25,159.35,129434.0,154.8532,155.0185,154.7658,154.863,129434.0
2022-02-07 15:35:00,159.37,159.48,158.8,158.82,146984.0,154.8824,154.9893,154.3284,154.3479,146984.0
2022-02-07 15:40:00,158.8,158.89,158.66,158.72,123373.0,154.3284,154.4159,154.1924,154.2507,123373.0
2022-02-07 15:45:00,158.7,158.74,158.44,158.5,205543.0,154.2313,154.2701,153.9786,154.0369,205543.0
2022-02-07 15:50:00,158.51,158.79,157.95,158.02,386285.0,154.0466,154.3187,153.5024,153.5704,386285.0
2022-02-07 15:55:00,158.01,158.62,157.93,158.57,394527.0,153.5607,154.1535,153.4829,154.1049,394527.0
2022-02-08 09:30:00,158.07,158.91,158.04,158.21,163270.0,153.619,154.4354,153.5898,153.7551,163270.0
2022-02-08 09:35:00,158.22,158.9,158.2,158.75,294817.0,153.7648,154.4256,153.7453,154.2799,294817.0
2022-02-08 09:40:00,158.74,158.94,158.26,158.39,174489.0,154.2701,154.4645,153.8037,153.93,174489.0
2022-02-08 09:45:00,158.4,158.71,158.23,158.31,200010.0,153.9397,154.241,153.7745,153.8522,200010.0
2022-02-08 09:50:00,158.29,158.52,158.07,158.29,235591.0,153.8328,154.0563,153.619,153.8328,235591.0
2022-02-08 09:55:00,158.26,158.54,158.1,158.15,133899.0,153.8037,154.0758,153.6482,153.6968,133899.0
2022-02-08 10:00:00,158.15,158.17,157.67,157.9,225755.0,153.6968,153.7162,153.2303,153.4538,225755.0
2022-02-08 10:05:00,157.89,158.23,157.79,158.02,158427.0,153.4441,153.7745,153.3469,153.5704,158427.0
2022-02-08 10:10:00,158.0,158.17,157.83,158.1,166022.0,153.551,153.7162,153.3858,153.6482,166022.0
2022-02-08 10:15:00,158.09,158.67,158.09,158.5,150447.0,153.6384,154.2021,153.6384,154.0369,150447.0
2022-02-08 10:20:00,158.48,158.54,158.3,158.38,87070.0,154.0175,154.0758,153.8425,153.9203,87070.0
2022-02-08 10:25:00,158.4,158.45,157.92,158.06,166641.0,153.9397,153.9883,153.4732,153.6093,166641.0
2022-02-08 10:30:00,158.08,158.18,157.92,157.93,79579.0,153.6287,153.7259,153.4732,153.4829,79579.0
2022-02-08 10:35:00,157.92,158.27,157.67,158.14,209763.0,153.4732,153.8134,153.2303,153.687,209763.0
2022-02-08 10:40:00,158.15,158.42,158.03,158.39,64334.0,153.6968,153.9591,153.5801,153.93,64334.0
2022-02-08 10:45:00,158.38,158.94,158.38,158.83,124811.0,153.9203,154.4645,153.9203,154.3576,124811.0
2022-02-08 10:50:00,158.86,159.1,158.74,158.96,93900.0,154.3868,154.62,154.2701,154.4839,93900.0
2022-02-08 10:55:00,158.94,159.0,158.81,158.85,91368.0,154.4645,154.5228,154.3382,154.377,91368.0
2022-02-08 11:00:00,158.86,159.37,158.85,159.37,101848.0,154.3868,154.8824,154.377,154.8824,101848.0
2022-02-08 11:05:00,159.37,159.52,159.25,159.5,79838.0,154.8824,155.0282,154.7658,155.0087,79838.0
2022-02-08 11:10:00,159.48,159.65,159.34,159.64,101691.0,154.9893,155.1545,154.8532,155.1448,101691.0
2022-02-08 11:15:00,159.63,159.87,159.6,159.78,100062.0,155.1351,155.3683,155.1059,155.2809,100062.0
2022-02-08 11:20:00,159.81,159.81,159.53,159.68,79185.0,155.31,155.31,155.0379,155.1837,79185.0
2022-02-08 11:25:00,159.69,159.75,159.52,159.72,77766.0,155.1934,155.2517,155.0282,155.2225,77766.0
2022-02-08 11:30:00,159.76,160.13,159.71,160.01,140471.0,155.2614,155.621,155.2128,155.5044,140471.0
2022-02-08 11:35:00,160.02,160.17,159.9,160.05,91787.0,155.5141,155.6599,155.3975,155.5432,91787.0
2022-02-08 11:40:00,160.04,160.14,159.93,160.04,136267.0,155.5335,155.6307,155.4266,155.5335,136267.0
2022-02-08 11:45:00,160.04,160.14,159.94,159.94,128127.0,155.5335,155.6307,155.4363,155.4363,128127.0
2022-02-08 11:50:00,159.96,160.13,159.82,159.97,105796.0,155.4558,155.621,155.3197,155.4655,105796.0
2022-02-08 11:55:00,159.99,160.07,159.9,159.97,129431.0,155.4849,155.5627,155.3975,155.4655,129431.0
2022-02-08 12:00:00,159.99,160.19,159.92,159.93,55127.0,155.4849,155.6793,155.4169,155.4266,55127.0
2022-02-08 12:05:00,159.93,159.95,159.68,159.74,43654.0,155.4266,155.4461,155.1837,155.242,43654.0
2022-02-08 12:10:00,159.75,159.92,159.71,159.76,65477.0,155.2517,155.4169,155.2128,155.2614,65477.0
2022-02-08 12:15:00,159.77,160.0,159.66,159.98,71196.0,155.2711,155.4947,155.1642,155.4752,71196.0
2022-02-08 12:20:00,159.99,160.09,159.91,159.99,45489.0,155.4849,155.5821,155.4072,155.4849,45489.0
2022-02-08 12:25:00,159.99,160.14,159.96,160.11,40169.0,155.4849,155.6307,155.4558,155.6016,40169.0
2022-02-08 12:30:00,160.13,160.37,160.12,160.34,131654.0,155.621,155.8542,155.6113,155.8251,131654.0
2022-02-08 12:35:00,160.33,160.61,160.29,160.56,86276.0,155.8154,156.0875,155.7765,156.0389,86276.0
2022-02-08 12:40:00,160.56,160.64,160.51,160.52,54817.0,156.0389,156.1166,155.9903,156.0,54817.0
2022-02-08 12:45:00,160.52,160.62,160.39,160.43,81368.0,156.0,156.0972,155.8737,155.9125,81368.0
2022-02-08 12:50:00,160.42,160.5,160.37,160.42,58755.0,155.9028,155.9806,155.8542,155.9028,58755.0
2022-02-08 12:55:00,160.42,160.43,160.25,160.28,100289.0,155.9028,155.9125,155.7376,155.7668,100289.0
2022-02-08 13:00:00,160.28,160.29,160.12,160.18,60725.0,155.7668,155.7765,155.6113,155.6696,60725.0
2022-02-08 13:05:00,160.19,160.19,160.05,160.12,61823.0,155.6793,155.6793,155.5432,155.6113,61823.0
2022-02-08 13:10:00,160.12,160.26,160.01,160.24,49723.0,155.6113,155.7473,155.5044,155.7279,49723.0
2022-02-08 13:15:00,160.23,160.23,159.77,159.94,143439.0,155.7182,155.7182,155.2711,155.4363,143439.0
2022-02-08 13:20:00,159.95,160.06,159.87,159.97,45754.0,155.4461,155.553,155.3683,155.4655,45754.0
2022-02-08 13:25:00,159.98,160.04,159.85,159.94,55366.0,155.4752,155.5335,155.3489,155.4363,55366.0
2022-02-08 13:30:00,159.99,160.17,159.95,160.08,70557.0,155.4849,155.6599,155.4461,155.5724,70557.0
2022-02-08 13:35:00,160.08,160.2,159.9,159.97,91168.0,155.5724,155.689,155.3975,155.4655,91168.0
2022-02-08 13:40:00,159.97,160.03,159.76,159.85,57102.0,155.4655,155.5238,155.2614,155.3489,57102.0
2022-02-08 13:45:00,159.88,160.0,159.76,159.99,52733.0,155.378,155.4947,155.2614,155.4849,52733.0
2022-02-08 13:50:00,159.98,159.98,159.72,159.86,69654.0,155.4752,155.4752,155.2225,155.3586,69654.0
2022-02-08 13:55:00,159.86,160.13,159.86,160.12,66389.0,155.3586,155.621,155.3586,155.6113,66389.0
2022-02-08 14:00:00,160.12,160.28,160.06,160.28,75319.0,155.6113,155.7668,155.553,155.7668,75319.0
2022-02-08 14:05:00,160.28,160.38,160.19,160.21,67795.0,155.7668,155.864,155.6793,155.6987,67795.0
2022-02-08 14:10:00,160.2,160.21,160.11,160.18,43130.0,155.689,155.6987,155.6016,155.6696,43130.0
2022-02-08 14:15:00,160.17,160.2,159.93,160.03,54528.0,155.6599,155.689,155.4266,155.5238,54528.0
2022-02-08 14:20:00,160.02,160.03,159.64,159.77,145204.0,155.5141,155.5238,155.1448,155.2711,145204.0
2022-02-08 14:25:00,159.76,159.78,159.54,159.59,153195.0,155.2614,155.2809,155.0476,155.0962,153195.0
2022-02-08 14:30:00,159.58,159.83,159.52,159.81,117379.0,155.0865,155.3294,155.0282,155.31,117379.0
2022-02-08 14:35:00,159.78,159.86,159.35,159.42,258529.0,155.2809,155.3586,154.863,154.931,258529.0
2022-02-08 14:40:00,159.44,159.65,159.44,159.61,97606.0,154.9504,155.1545,154.9504,155.1156,97606.0
2022-02-08 14:45:00,159.6,159.7,159.46,159.65,119212.0,155.1059,155.2031,154.9699,155.1545,119212.0
2022-02-08 14:50:00,159.65,159.84,159.62,159.8,77340.0,155.1545,155.3392,155.1254,155.3003,77340.0
2022-02-08 14:55:00,159.79,159.81,159.55,159.62,86354.0,155.2906,155.31,155.0573,155.1254,86354.0
2022-02-08 15:00:00,159.62,159.76,159.29,159.66,102428.0,155.1254,155.2614,154.8046,155.1642,102428.0
2022-02-08 15:05:00,159.64,159.88,159.53,159.81,105370.0,155.1448,155.378,155.0379,155.31,105370.0
2022-02-08 15:10:00,159.81,160.35,159.78,160.32,122932.0,155.31,155.8348,155.2809,155.8056,122932.0
2022-02-08 15:15:00,160.33,160.49,160.21,160.33,145555.0,155.8154,155.9709,155.6987,155.8154,145555.0
2022-02-08 15:20:00,160.31,160.39,160.11,160.19,95696.0,155.7959,155.8737,155.6016,155.6793,95696.0
2022-02-08 15:25:00,160.22,160.25,159.89,160.06,100953.0,155.7085,155.7376,155.3878,155.553,100953.0
2022-02-08 15:30:00,160.09,160.44,159.99,160.31,128782.0,155.5821,155.9223,155.4849,155.7959,128782.0
2022-02-08 15:35:00,160.31,160.33,160.09,160.24,174206.0,155.7959,155.8154,155.5821,155.7279,174206.0
2022-02-08 15:40:00,160.25,160.52,160.23,160.26,203331.0,155.7376,156.0,155.7182,155.7473,203331.0
2022-02-08 15:45:00,160.27,160.47,160.11,160.35,185708.0,155.7571,155.9514,155.6016,155.8348,185708.0
2022-02-08 15:50:00,160.36,160.8,160.12,160.75,412751.0,155.8445,156.2721,155.6113,156.2235,412751.0
2022-02-08 15:55:00,160.74,160.93,160.4,160.5,394064.0,156.2138,156.3985,155.8834,155.9806,394064.0
2022-02-09 09:30:00,162.58,162.92,162.49,162.66,189754.0,158.002,158.3324,157.9145,158.0798,189754.0
2022-02-09 09:35:00,162.66,163.06,162.46,162.84,208537.0,158.0798,158.4685,157.8854,158.2547,208537.0
2022-02-09 09:40:00,162.85,163.01,162.61,162.67,193719.0,158.2644,158.4199,158.0312,158.0895,193719.0
2022-02-09 09:45:00,162.69,162.84,162.22,162.38,170369.0,158.1089,158.2547,157.6521,157.8076,170369.0
2022-02-09 09:50:00,162.37,162.46,162.14,162.25,117348.0,157.7979,157.8854,157.5744,157.6813,117348.0
2022-02-09 09:55:00,162.25,162.41,162.09,162.23,109371.0,157.6813,157.8368,157.5258,157.6619,109371.0
2022-02-09 10:00:00,162.23,162.64,162.23,162.53,155510.0,157.6619,158.0603,157.6619,157.9534,155510.0
2022-02-09 10:05:00,162.51,162.75,162.33,162.64,152096.0,157.934,158.1672,157.759,158.0603,152096.0
2022-02-09 10:10:00,162.64,162.71,162.11,162.28,125536.0,158.0603,158.1283,157.5452,157.7105,125536.0
2022-02-09 10:15:00,162.31,162.44,161.9,161.96,155297.0,157.7396,157.866,157.3412,157.3995,155297.0
2022-02-09 10:20:00,161.98,162.37,161.95,162.16,169553.0,157.4189,157.7979,157.3897,157.5938,169553.0
2022-02-09 10:25:00,162.15,162.61,162.13,162.44,238145.0,157.5841,158.0312,157.5647,157.866,238145.0
2022-02-09 10:30:00,162.48,162.79,162.38,162.72,72594.0,157.9048,158.2061,157.8076,158.1381,72594.0
2022-02-09 10:35:00,162.72,162.84,162.64,162.66,70336.0,158.1381,158.2547,158.0603,158.0798,70336.0
2022-02-09 10:40:00,162.68,162.81,162.56,162.56,59177.0,158.0992,158.2255,157.9826,157.9826,59177.0
2022-02-09 10:45:00,162.58,162.7,162.46,162.63,49085.0,158.002,158.1186,157.8854,158.0506,49085.0
2022-02-09 10:50:00,162.6,162.73,162.5,162.56,51385.0,158.0214,158.1478,157.9243,157.9826,51385.0
2022-02-09 10:55:00,162.56,162.93,162.55,162.93,59907.0,157.9826,158.3422,157.9729,158.3422,59907.0
2022-02-09 11:00:00,162.96,163.14,162.96,163.13,60590.0,158.3713,158.5462,158.3713,158.5365,60590.0
2022-02-09 11:05:00,163.13,163.14,162.8,162.83,72871.0,158.5365,158.5462,158.2158,158.245,72871.0
2022-02-09 11:10:00,162.83,162.97,162.65,162.75,190850.0,158.245,158.381,158.07,158.1672,190850.0
2022-02-09 11:15:00,162.75,163.0,162.72,162.95,67910.0,158.1672,158.4102,158.1381,158.3616,67910.0
2022-02-09 11:20:00,162.93,163.04,162.83,162.99,118200.0,158.3422,158.4491,158.245,158.4005,118200.0
2022-02-09 11:25:00,162.99,163.07,162.89,162.9,48917.0,158.4005,158.4782,158.3033,158.313,48917.0
2022-02-09 11:30:00,162.9,163.02,162.78,162.99,72370.0,158.313,158.4296,158.1964,158.4005,72370.0
2022-02-09 11:35:00,162.98,163.14,162.89,162.98,47535.0,158.3907,158.5462,158.3033,158.3907,47535.0
2022-02-09 11:40:00,162.99,163.08,162.76,162.81,35356.0,158.4005,158.4879,158.1769,158.2255,35356.0
2022-02-09 11:45:00,162.8,163.01,162.8,162.94,26081.0,158.2158,158.4199,158.2158,158.3519,26081.0
2022-02-09 11:50:00,162.93,163.04,162.67,162.68,44572.0,158.3422,158.4491,158.0895,158.0992,44572.0
2022-02-09 11:55:00,162.68,162.8,162.61,162.71,39649.0,158.0992,158.2158,158.0312,158.1283,39649.0
2022-02-09 12:00:00,162.72,162.91,162.63,162.84,33135.0,158.1381,158.3227,158.0506,158.2547,33135.0
2022-02-09 12:05:00,162.83,162.84,162.66,162.81,62523.0,158.245,158.2547,158.0798,158.2255,62523.0
2022-02-09 12:10:00,162.82,162.94,162.7,162.94,62316.0,158.2353,158.3519,158.1186,158.3519,62316.0
2022-02-09 12:15:00,162.93,163.01,162.88,162.99,33601.0,158.3422,158.4199,158.2936,158.4005,33601.0
2022-02-09 12:20:00,162.98,163.11,162.91,163.07,59019.0,158.3907,158.5171,158.3227,158.4782,59019.0
2022-02-09 12:25:00,163.1,163.16,163.01,163.05,58671.0,158.5074,158.5657,158.4199,158.4588,58671.0
2022-02-09 12:30:00,163.05,163.17,162.89,162.98,100291.0,158.4588,158.5754,158.3033,158.3907,100291.0
2022-02-09 12:35:00,162.97,163.3,162.94,163.28,67251.0,158.381,158.7017,158.3519,158.6823,67251.0
2022-02-09 12:40:00,163.28,163.34,163.19,163.26,40816.0,158.6823,158.7406,158.5948,158.6629,40816.0
2022-02-09 12:45:00,163.26,163.3,163.2,163.28,46903.0,158.6629,158.7017,158.6046,158.6823,46903.0
2022-02-09 12:50:00,163.27,163.29,163.18,163.24,45264.0,158.6726,158.692,158.5851,158.6434,45264.0
2022-02-09 12:55:00,163.24,163.32,163.19,163.31,46073.0,158.6434,158.7212,158.5948,158.7115,46073.0
2022-02-09 13:00:00,163.32,163.39,163.22,163.26,82692.0,158.7212,158.7892,158.624,158.6629,82692.0
2022-02-09 13:05:00,163.27,163.33,163.2,163.27,46538.0,158.6726,158.7309,158.6046,158.6726,46538.0
2022-02-09 13:10:00,163.31,163.32,163.13,163.14,42046.0,158.7115,158.7212,158.5365,158.5462,42046.0
2022-02-09 13:15:00,163.14,163.27,163.14,163.23,41118.0,158.5462,158.6726,158.5462,158.6337,41118.0
2022-02-09 13:20:00,163.22,163.33,163.19,163.22,36323.0,158.624,158.7309,158.5948,158.624,36323.0
2022-02-09 13:25:00,163.22,163.33,163.19,163.27,36179.0,158.624,158.7309,158.5948,158.6726,36179.0
2022-02-09 13:30:00,163.28,163.34,163.21,163.26,32748.0,158.6823,158.7406,158.6143,158.6629,32748.0
2022-02-09 13:35:00,163.26,163.26,163.11,163.12,45248.0,158.6629,158.6629,158.5171,158.5268,45248.0
2022-02-09 13:40:00,163.11,163.29,163.1,163.28,29263.0,158.5171,158.692,158.5074,158.6823,29263.0
2022-02-09 13:45:00,163.28,163.36,163.22,163.27,35364.0,158.6823,158.76,158.624,158.6726,35364.0
2022-02-09 13:50:00,163.27,163.3,163.18,163.22,37640.0,158.6726,158.7017,158.5851,158.624,37640.0
2022-02-09 13:55:00,163.23,163.33,163.15,163.32,62152.0,158.6337,158.7309,158.556,158.7212,62152.0
2022-02-09 14:00:00,163.31,163.53,163.3,163.47,78965.0,158.7115,158.9253,158.7017,158.8669,78965.0
2022-02-09 14:05:00,163.48,163.64,163.45,163.63,63481.0,158.8767,159.0322,158.8475,159.0224,63481.0
2022-02-09 14:10:00,163.64,163.66,163.55,163.61,69221.0,159.0322,159.0516,158.9447,159.003,69221.0
2022-02-09 14:15:00,163.6,163.64,163.52,163.53,51560.0,158.9933,159.0322,158.9155,158.9253,51560.0
2022-02-09 14:20:00,163.53,163.59,163.52,163.57,44882.0,158.9253,158.9836,158.9155,158.9641,44882.0
2022-02-09 14:25:00,163.58,163.66,163.55,163.64,34640.0,158.9739,159.0516,158.9447,159.0322,34640.0
2022-02-09 14:30:00,163.64,163.64,163.51,163.59,51775.0,159.0322,159.0322,158.9058,158.9836,51775.0
2022-02-09 14:35:00,163.59,163.72,163.58,163.7,47566.0,158.9836,159.1099,158.9739,159.0905,47566.0
2022-02-09 14:40:00,163.69,163.8,163.61,163.78,91443.0,159.0808,159.1877,159.003,159.1682,91443.0
2022-02-09 14:45:00,163.78,163.8,163.6,163.62,67006.0,159.1682,159.1877,158.9933,159.0127,67006.0
2022-02-09 14:50:00,163.63,163.73,163.55,163.67,137693.0,159.0224,159.1196,158.9447,159.0613,137693.0
2022-02-09 14:55:00,163.67,163.67,163.39,163.42,122413.0,159.0613,159.0613,158.7892,158.8184,122413.0
2022-02-09 15:00:00,163.43,163.43,163.16,163.42,171167.0,158.8281,158.8281,158.5657,158.8184,171167.0
2022-02-09 15:05:00,163.42,163.42,163.11,163.16,137792.0,158.8184,158.8184,158.5171,158.5657,137792.0
2022-02-09 15:10:00,163.18,163.34,163.13,163.13,113331.0,158.5851,158.7406,158.5365,158.5365,113331.0
2022-02-09 15:15:00,163.13,163.24,162.97,163.24,144763.0,158.5365,158.6434,158.381,158.6434,144763.0
2022-02-09 15:20:00,163.23,163.4,163.17,163.37,141801.0,158.6337,158.7989,158.5754,158.7698,141801.0
2022-02-09 15:25:00,163.36,163.62,163.21,163.6,116843.0,158.76,159.0127,158.6143,158.9933,116843.0
2022-02-09 15:30:00,163.59,163.91,163.55,163.9,191532.0,158.9836,159.2946,158.9447,159.2848,191532.0
2022-02-09 15:35:00,163.9,164.01,163.84,163.85,121746.0,159.2848,159.3917,159.2265,159.2362,121746.0
2022-02-09 15:40:00,163.84,163.85,163.48,163.7,246342.0,159.2265,159.2362,158.8767,159.0905,246342.0
2022-02-09 15:45:00,163.69,163.96,163.6,163.92,156622.0,159.0808,159.3432,158.9933,159.3043,156622.0
2022-02-09 15:50:00,163.92,164.11,163.78,163.93,441457.0,159.3043,159.4889,159.1682,159.314,441457.0
2022-02-09 15:55:00,163.93,164.11,163.79,164.08,436745.0,159.314,159.4889,159.1779,159.4598,436745.0
2022-02-10 09:30:00,160.8,161.33,160.77,161.21,205647.0,156.2721,156.7872,156.243,156.6706,205647.0
2022-02-10 09:35:00,161.24,161.68,161.14,161.59,172120.0,156.6997,157.1274,156.6026,157.0399,172120.0
2022-02-10 09:40:00,161.63,161.9,161.47,161.65,192610.0,157.0788,157.3412,156.9233,157.0982,192610.0
2022-02-10 09:45:00,161.66,161.85,161.43,161.67,164668.0,157.1079,157.2926,156.8844,157.1176,164668.0
2022-02-10 09:50:00,161.69,162.56,161.63,162.53,238273.0,157.1371,157.9826,157.0788,157.9534,238273.0
2022-02-10 09:55:00,162.54,162.75,162.44,162.52,133334.0,157.9631,158.1672,157.866,157.9437,133334.0
2022-02-10 10:00:00,162.52,163.13,162.36,163.09,185607.0,157.9437,158.5365,157.7882,158.4976,185607.0
2022-02-10 10:05:00,163.07,163.33,162.89,163.3,185444.0,158.4782,158.7309,158.3033,158.7017,185444.0
2022-02-10 10:10:00,163.31,163.38,162.89,162.93,164100.0,158.7115,158.7795,158.3033,158.3422,164100.0
2022-02-10 10:15:00,162.92,162.99,162.53,162.67,148132.0,158.3324,158.4005,157.9534,158.0895,148132.0
2022-02-10 10:20:00,162.66,162.84,162.49,162.66,122877.0,158.0798,158.2547,157.9145,158.0798,122877.0
2022-02-10 10:25:00,162.63,162.82,162.48,162.73,166648.0,158.0506,158.2353,157.9048,158.1478,166648.0
2022-02-10 10:30:00,162.73,163.04,162.62,162.83,173837.0,158.1478,158.4491,158.0409,158.245,173837.0
2022-02-10 10:35:00,162.84,163.37,162.74,163.37,132632.0,158.2547,158.7698,158.1575,158.7698,132632.0
2022-02-10 10:40:00,163.37,163.53,163.19,163.33,126752.0,158.7698,158.9253,158.5948,158.7309,126752.0
2022-02-10 10:45:00,163.31,163.48,163.09,163.42,87124.0,158.7115,158.8767,158.4976,158.8184,87124.0
2022-02-10 10:50:00,163.42,163.44,162.55,162.59,185955.0,158.8184,158.8378,157.9729,158.0117,185955.0
2022-02-10 10:55:00,162.58,162.69,162.31,162.43,210488.0,158.002,158.1089,157.7396,157.8562,210488.0
2022-02-10 11:00:00,162.46,162.58,162.09,162.42,218479.0,157.8854,158.002,157.5258,157.8465,218479.0
2022-02-10 11:05:00,162.37,162.69,162.26,162.46,81494.0,157.7979,158.1089,157.691,157.8854,81494.0
2022-02-10 11:10:00,162.47,162.48,162.06,162.11,113895.0,157.8951,157.9048,157.4967,157.5452,113895.0
2022-02-10 11:15:00,162.14,162.41,161.94,162.17,99058.0,157.5744,157.8368,157.38,157.6036,99058.0
2022-02-10 11:20:00,162.19,162.31,161.9,162.27,115423.0,157.623,157.7396,157.3412,157.7007,115423.0
2022-02-10 11:25:00,162.25,162.37,162.07,162.23,149815.0,157.6813,157.7979,157.5064,157.6619,149815.0
2022-02-10 11:30:00,162.21,162.27,161.69,161.73,95931.0,157.6424,157.7007,157.1371,157.1759,95931.0
2022-02-10 11:35:00,161.74,161.94,161.71,161.84,161904.0,157.1857,157.38,157.1565,157.2828,161904.0
2022-02-10 11:40:00,161.83,162.23,161.8,162.22,184770.0,157.2731,157.6619,157.244,157.6521,184770.0
2022-02-10 11:45:00,162.2,162.56,162.13,162.47,136729.0,157.6327,157.9826,157.5647,157.8951,136729.0
2022-02-10 11:50:00,162.47,162.6,162.36,162.46,205537.0,157.8951,158.0214,157.7882,157.8854,205537.0
2022-02-10 11:55:00,162.45,162.79,162.45,162.7,193189.0,157.8757,158.2061,157.8757,158.1186,193189.0
2022-02-10 12:00:00,162.71,162.73,162.39,162.48,101434.0,158.1283,158.1478,157.8174,157.9048,101434.0
2022-02-10 12:05:00,162.48,162.6,162.39,162.5,127534.0,157.9048,158.0214,157.8174,157.9243,127534.0
2022-02-10 12:10:00,162.5,162.64,162.45,162.57,83790.0,157.9243,158.0603,157.8757,157.9923,83790.0
2022-02-10 12:15:00,162.55,162.85,162.4,162.73,102954.0,157.9729,158.2644,157.8271,158.1478,102954.0
2022-02-10 12:20:00,162.73,162.91,162.73,162.82,57668.0,158.1478,158.3227,158.1478,158.2353,57668.0
2022-02-10 12:25:00,162.81,162.88,162.72,162.74,69231.0,158.2255,158.2936,158.1381,158.1575,69231.0
2022-02-10 12:30:00,162.75,162.93,162.48,162.53,74098.0,158.1672,158.3422,157.9048,157.9534,74098.0
2022-02-10 12:35:00,162.55,162.76,162.54,162.75,32039.0,157.9729,158.1769,157.9631,158.1672,32039.0
2022-02-10 12:40:00,162.72,162.83,162.62,162.71,47832.0,158.1381,158.245,158.0409,158.1283,47832.0
2022-02-10 12:45:00,162.74,162.77,161.11,161.55,552465.0,158.1575,158.1867,156.5734,157.001,552465.0
2022-02-10 12:50:00,161.54,161.79,161.1,161.66,208138.0,156.9913,157.2343,156.5637,157.1079,208138.0
2022-02-10 12:55:00,161.65,161.94,161.48,161.74,148925.0,157.0982,157.38,156.933,157.1857,148925.0
2022-02-10 13:00:00,161.72,162.03,161.5,161.95,204546.0,157.1662,157.4675,156.9524,157.3897,204546.0
2022-02-10 13:05:00,161.93,162.11,161.73,161.85,106572.0,157.3703,157.5452,157.1759,157.2926,106572.0
2022-02-10 13:10:00,161.86,161.95,161.62,161.72,104775.0,157.3023,157.3897,157.069,157.1662,104775.0
2022-02-10 13:15:00,161.73,161.74,161.02,161.03,180197.0,157.1759,157.1857,156.4859,156.4957,180197.0
2022-02-10 13:20:00,161.03,161.14,160.9,161.13,120864.0,156.4957,156.6026,156.3693,156.5928,120864.0
2022-02-10 13:25:00,161.1,161.15,160.67,160.69,164304.0,156.5637,156.6123,156.1458,156.1652,164304.0
2022-02-10 13:30:00,160.67,160.85,160.41,160.45,113391.0,156.1458,156.3207,155.8931,155.932,113391.0
2022-02-10 13:35:00,160.45,160.59,160.12,160.55,212387.0,155.932,156.068,155.6113,156.0292,212387.0
2022-02-10 13:40:00,160.56,160.84,160.52,160.74,172619.0,156.0389,156.311,156.0,156.2138,172619.0
2022-02-10 13:45:00,160.75,160.89,160.59,160.68,139212.0,156.2235,156.3596,156.068,156.1555,139212.0
2022-02-10 13:50:00,160.67,160.84,160.51,160.59,117377.0,156.1458,156.311,155.9903,156.068,117377.0
2022-02-10 13:55:00,160.61,161.0,160.44,160.99,77762.0,156.0875,156.4665,155.9223,156.4568,77762.0
2022-02-10 14:00:00,160.98,161.07,160.57,160.59,88787.0,156.4471,156.5345,156.0486,156.068,88787.0
2022-02-10 14:05:00,160.6,160.66,160.36,160.61,107178.0,156.0778,156.1361,155.8445,156.0875,107178.0
2022-02-10 14:10:00,160.61,160.64,160.24,160.33,100350.0,156.0875,156.1166,155.7279,155.8154,100350.0
2022-02-10 14:15:00,160.31,160.32,159.94,159.98,159120.0,155.7959,155.8056,155.4363,155.4752,159120.0
2022-02-10 14:20:00,160.0,160.28,159.86,160.28,180756.0,155.4947,155.7668,155.3586,155.7668,180756.0
2022-02-10 14:25:00,160.28,160.54,160.19,160.36,113182.0,155.7668,156.0195,155.6793,155.8445,113182.0
2022-02-10 14:30:00,160.35,160.55,160.33,160.46,118278.0,155.8348,156.0292,155.8154,155.9417,118278.0
2022-02-10 14:35:00,160.48,160.83,160.37,160.56,146502.0,155.9611,156.3013,155.8542,156.0389,146502.0
2022-02-10 14:40:00,160.56,160.83,160.4,160.45,134865.0,156.0389,156.3013,155.8834,155.932,134865.0
2022-02-10 14:45:00,160.46,160.71,160.21,160.24,175274.0,155.9417,156.1847,155.6987,155.7279,175274.0
2022-02-10 14:50:00,160.25,160.43,159.96,160.0,126279.0,155.7376,155.9125,155.4558,155.4947,126279.0
2022-02-10 14:55:00,160.01,160.15,159.83,160.03,91681.0,155.5044,155.6404,155.3294,155.5238,91681.0
2022-02-10 15:00:00,160.03,160.1,159.64,159.99,166961.0,155.5238,155.5918,155.1448,155.4849,166961.0
2022-02-10 15:05:00,160.0,160.25,159.92,160.23,150329.0,155.4947,155.7376,155.4169,155.7182,150329.0
2022-02-10 15:10:00,160.22,160.42,160.1,160.26,116037.0,155.7085,155.9028,155.5918,155.7473,116037.0
2022-02-10 15:15:00,160.23,160.49,160.04,160.12,140833.0,155.7182,155.9709,155.5335,155.6113,140833.0
2022-02-10 15:20:00,160.13,160.27,159.89,160.12,148935.0,155.621,155.7571,155.3878,155.6113,148935.0
2022-02-10 15:25:00,160.14,160.2,159.9,159.94,179973.0,155.6307,155.689,155.3975,155.4363,179973.0
2022-02-10 15:30:00,159.94,159.94,159.36,159.4,291894.0,155.4363,155.4363,154.8727,154.9116,291894.0
2022-02-10 15:35:00,159.39,159.71,159.27,159.66,182835.0,154.9018,155.2128,154.7852,155.1642,182835.0
2022-02-10 15:40:00,159.68,159.77,159.26,159.35,186838.0,155.1837,155.2711,154.7755,154.863,186838.0
2022-02-10 15:45:00,159.34,159.42,158.99,159.19,258616.0,154.8532,154.931,154.5131,154.7075,258616.0
2022-02-10 15:50:00,159.2,159.65,158.93,159.33,465213.0,154.7172,155.1545,154.4548,154.8435,465213.0
2022-02-10 15:55:00,159.37,160.0,159.37,159.73,648617.0,154.8824,155.4947,154.8824,155.2323,648617.0
2022-02-11 09:30:00,159.95,160.63,159.93,160.06,207821.0,155.4461,156.1069,155.4266,155.553,207821.0
2022-02-11 09:35:00,160.08,160.08,159.55,159.59,158096.0,155.5724,155.5724,155.0573,155.0962,158096.0
2022-02-11 09:40:00,159.6,159.67,159.31,159.45,147169.0,155.1059,155.1739,154.8241,154.9601,147169.0
2022-02-11 09:45:00,159.42,160.53,159.42,160.23,239324.0,154.931,156.0097,154.931,155.7182,239324.0
2022-02-11 09:50:00,160.22,160.37,159.92,159.99,133706.0,155.7085,155.8542,155.4169,155.4849,133706.0
2022-02-11 09:55:00,160.0,160.1,158.97,159.15,146666.0,155.4947,155.5918,154.4937,154.6686,146666.0
2022-02-11 10:00:00,159.15,159.69,159.08,159.59,143296.0,154.6686,155.1934,154.6006,155.0962,143296.0
2022-02-11 10:05:00,159.6,160.08,159.44,159.57,145542.0,155.1059,155.5724,154.9504,155.0768,145542.0
2022-02-11 10:10:00,159.56,159.68,158.79,158.97,175806.0,155.067,155.1837,154.3187,154.4937,175806.0
2022-02-11 10:15:00,158.96,159.05,158.47,158.74,103865.0,154.4839,154.5714,154.0077,154.2701,103865.0
2022-02-11 10:20:00,158.75,159.19,158.73,159.11,124584.0,154.2799,154.7075,154.2604,154.6297,124584.0
2022-02-11 10:25:00,159.06,159.36,158.85,159.14,129384.0,154.5811,154.8727,154.377,154.6589,129384.0
2022-02-11 10:30:00,159.14,159.53,159.02,159.15,115847.0,154.6589,155.0379,154.5423,154.6686,115847.0
2022-02-11 10:35:00,159.17,159.66,158.89,159.58,176235.0,154.688,155.1642,154.4159,155.0865,176235.0
2022-02-11 10:40:00,159.58,159.7,159.35,159.42,75198.0,155.0865,155.2031,154.863,154.931,75198.0
2022-02-11 10:45:00,159.36,159.59,159.17,159.26,149267.0,154.8727,155.0962,154.688,154.7755,149267.0
2022-02-11 10:50:00,159.23,159.37,158.93,159.13,90524.0,154.7463,154.8824,154.4548,154.6492,90524.0
2022-02-11 10:55:00,159.1,159.21,158.75,158.86,103261.0,154.62,154.7269,154.2799,154.3868,103261.0
2022-02-11 11:00:00,158.87,159.43,158.77,159.41,92308.0,154.3965,154.9407,154.2993,154.9213,92308.0
2022-02-11 11:05:00,159.35,159.37,158.6,158.65,96993.0,154.863,154.8824,154.1341,154.1827,96993.0
2022-02-11 11:10:00,158.66,158.82,158.46,158.47,138459.0,154.1924,154.3479,153.998,154.0077,138459.0
2022-02-11 11:15:00,158.46,158.56,158.13,158.49,156619.0,153.998,154.0952,153.6773,154.0272,156619.0
2022-02-11 11:20:00,158.51,158.66,158.36,158.55,93862.0,154.0466,154.1924,153.9008,154.0855,93862.0
2022-02-11 11:25:00,158.55,158.62,158.25,158.42,100827.0,154.0855,154.1535,153.7939,153.9591,100827.0
2022-02-11 11:30:00,158.42,158.64,158.17,158.19,134380.0,153.9591,154.173,153.7162,153.7356,134380.0
2022-02-11 11:35:00,158.19,158.27,157.89,158.02,132283.0,153.7356,153.8134,153.4441,153.5704,132283.0
2022-02-11 11:40:00,158.01,158.09,157.85,158.05,95692.0,153.5607,153.6384,153.4052,153.5996,95692.0
2022-02-11 11:45:00,158.03,158.31,157.89,158.18,96828.0,153.5801,153.8522,153.4441,153.7259,96828.0
2022-02-11 11:50:00,158.17,158.31,157.94,158.11,122106.0,153.7162,153.8522,153.4927,153.6579,122106.0
2022-02-11 11:55:00,158.11,158.5,158.11,158.3,123816.0,153.6579,154.0369,153.6579,153.8425,123816.0
2022-02-11 12:00:00,158.29,158.49,158.09,158.41,79562.0,153.8328,154.0272,153.6384,153.9494,79562.0
2022-02-11 12:05:00,158.41,158.45,158.2,158.37,70140.0,153.9494,153.9883,153.7453,153.9106,70140.0
2022-02-11 12:10:00,158.35,158.71,158.31,158.54,106407.0,153.8911,154.241,153.8522,154.0758,106407.0
2022-02-11 12:15:00,158.55,158.59,158.12,158.22,114898.0,154.0855,154.1244,153.6676,153.7648,114898.0
2022-02-11 12:20:00,158.21,158.24,158.06,158.15,63832.0,153.7551,153.7842,153.6093,153.6968,63832.0
2022-02-11 12:25:00,158.14,158.5,158.09,158.39,76934.0,153.687,154.0369,153.6384,153.93,76934.0
2022-02-11 12:30:00,158.39,158.61,158.32,158.44,78478.0,153.93,154.1438,153.862,153.9786,78478.0
2022-02-11 12:35:00,158.42,158.54,158.27,158.41,74232.0,153.9591,154.0758,153.8134,153.9494,74232.0
2022-02-11 12:40:00,158.41,158.5,158.25,158.25,88585.0,153.9494,154.0369,153.7939,153.7939,88585.0
2022-02-11 12:45:00,158.25,158.35,158.1,158.19,94381.0,153.7939,153.8911,153.6482,153.7356,94381.0
2022-02-11 12:50:00,158.19,158.23,157.74,157.78,103737.0,153.7356,153.7745,153.2983,153.3372,103737.0
2022-02-11 12:55:00,157.79,157.91,157.75,157.8,85461.0,153.3469,153.4635,153.308,153.3566,85461.0
2022-02-11 13:00:00,157.79,157.95,157.71,157.78,72764.0,153.3469,153.5024,153.2691,153.3372,72764.0
2022-02-11 13:05:00,157.8,158.23,157.72,158.16,170554.0,153.3566,153.7745,153.2789,153.7065,170554.0
2022-02-11 13:10:00,158.14,158.14,157.87,157.95,79652.0,153.687,153.687,153.4246,153.5024,79652.0
2022-02-11 13:15:00,157.96,158.09,157.78,158.06,94178.0,153.5121,153.6384,153.3372,153.6093,94178.0
2022-02-11 13:20:00,158.05,158.08,157.87,157.92,84388.0,153.5996,153.6287,153.4246,153.4732,84388.0
2022-02-11 13:25:00,157.93,157.96,157.51,157.51,175479.0,153.4829,153.5121,153.0748,153.0748,175479.0
2022-02-11 13:30:00,157.5,157.51,156.88,156.98,263222.0,153.0651,153.0748,152.4625,152.5597,263222.0
2022-02-11 13:35:00,156.96,157.04,156.22,156.24,350970.0,152.5403,152.618,151.8211,151.8405,350970.0
2022-02-11 13:40:00,156.26,156.66,156.14,156.3,338581.0,151.86,152.2487,151.7433,151.8988,338581.0
2022-02-11 13:45:00,156.29,156.29,155.54,156.13,499901.0,151.8891,151.8891,151.1602,151.7336,499901.0
2022-02-11 13:50:00,156.13,156.43,155.79,156.36,277317.0,151.7336,152.0252,151.4032,151.9572,277317.0
2022-02-11 13:55:00,156.35,156.35,155.74,155.75,296950.0,151.9474,151.9474,151.3546,151.3643,296950.0
2022-02-11 14:00:00,155.71,156.12,155.19,155.75,339885.0,151.3255,151.7239,150.8201,151.3643,339885.0
2022-02-11 14:05:00,155.74,156.14,155.35,155.64,456150.0,151.3546,151.7433,150.9756,151.2574,456150.0
2022-02-11 14:10:00,155.67,155.88,155.37,155.86,333592.0,151.2866,151.4907,150.995,151.4712,333592.0
2022-02-11 14:15:00,155.85,156.55,155.72,156.27,336891.0,151.4615,152.1418,151.3352,151.8697,336891.0
2022-02-11 14:20:00,156.25,156.43,155.86,155.86,114043.0,151.8503,152.0252,151.4712,151.4712,114043.0
2022-02-11 14:25:00,155.84,155.94,155.24,155.4,144298.0,151.4518,151.549,150.8687,151.0242,144298.0
2022-02-11 14:30:00,155.45,156.12,155.28,155.95,226443.0,151.0728,151.7239,150.9076,151.5587,226443.0
2022-02-11 14:35:00,155.94,155.94,155.57,155.63,191990.0,151.549,151.549,151.1894,151.2477,191990.0
2022-02-11 14:40:00,155.64,155.78,155.3,155.33,233296.0,151.2574,151.3935,150.927,150.9562,233296.0
2022-02-11 14:45:00,155.36,155.47,154.98,155.07,297095.0,150.9853,151.0922,150.616,150.7035,297095.0
2022-02-11 14:50:00,155.08,155.13,154.62,154.83,180447.0,150.7132,150.7618,150.2661,150.4702,180447.0
2022-02-11 14:55:00,154.86,155.24,154.85,155.19,148868.0,150.4994,150.8687,150.4897,150.8201,148868.0
2022-02-11 15:00:00,155.21,156.02,155.03,155.83,551009.0,150.8395,151.6267,150.6646,151.4421,551009.0
2022-02-11 15:05:00,155.83,155.91,155.3,155.35,222908.0,151.4421,151.5198,150.927,150.9756,222908.0
2022-02-11 15:10:00,155.37,155.47,155.08,155.23,233399.0,150.995,151.0922,150.7132,150.859,233399.0
2022-02-11 15:15:00,155.22,155.7,154.91,154.97,368758.0,150.8493,151.3157,150.548,150.6063,368758.0
2022-02-11 15:20:00,154.97,155.19,154.77,154.93,223729.0,150.6063,150.8201,150.4119,150.5674,223729.0
2022-02-11 15:25:00,154.94,155.3,154.85,155.15,286863.0,150.5771,150.927,150.4897,150.7812,286863.0
2022-02-11 15:30:00,155.15,155.24,154.68,155.12,388332.0,150.7812,150.8687,150.3245,150.7521,388332.0
2022-02-11 15:35:00,155.11,155.14,154.67,154.74,184681.0,150.7424,150.7715,150.3147,150.3828,184681.0
2022-02-11 15:40:00,154.74,154.87,154.3,154.73,242373.0,150.3828,150.5091,149.9552,150.3731,242373.0
2022-02-11 15:45:00,154.73,155.49,154.68,155.46,367359.0,150.3731,151.1117,150.3245,151.0825,367359.0
2022-02-11 15:50:00,155.47,155.6,155.02,155.18,424170.0,151.0922,151.2186,150.6549,150.8104,424170.0
2022-02-11 15:55:00,155.19,155.77,154.84,154.84,524683.0,150.8201,151.3838,150.48,150.48,524683.0
2022-02-14 09:30:00,154.48,154.95,154.09,154.74,220918.0,150.1301,150.5869,149.7511,150.3828,220918.0
2022-02-14 09:35:00,154.79,155.12,154.63,154.86,151831.0,150.4314,150.7521,150.2759,150.4994,151831.0
2022-02-14 09:40:00,154.82,155.29,154.73,154.89,173723.0,150.4605,150.9173,150.3731,150.5285,173723.0
2022-02-14 09:45:00,154.88,155.53,154.52,155.46,271138.0,150.5188,151.1505,150.169,151.0825,271138.0
2022-02-14 09:50:00,155.46,155.85,155.42,155.73,299988.0,151.0825,151.4615,151.0436,151.3449,299988.0
2022-02-14 09:55:00,155.75,155.76,155.18,155.32,194559.0,151.3643,151.374,150.8104,150.9464,194559.0
2022-02-14 10:00:00,155.32,155.33,154.41,154.52,240788.0,150.9464,150.9562,150.0621,150.169,240788.0
2022-02-14 10:05:00,154.62,154.81,154.49,154.74,208786.0,150.2661,150.4508,150.1398,150.3828,208786.0
2022-02-14 10:10:00,154.74,155.41,154.71,155.08,228850.0,150.3828,151.0339,150.3536,150.7132,228850.0
2022-02-14 10:15:00,155.09,155.22,154.5,154.91,184848.0,150.7229,150.8493,150.1495,150.548,184848.0
2022-02-14 10:20:00,154.92,155.23,154.56,155.07,240741.0,150.5577,150.859,150.2078,150.7035,240741.0
2022-02-14 10:25:00,155.03,155.15,154.66,154.93,165426.0,150.6646,150.7812,150.305,150.5674,165426.0
2022-02-14 10:30:00,154.92,155.13,154.32,154.47,178046.0,150.5577,150.7618,149.9746,150.1204,178046.0
2022-02-14 10:35:00,154.45,154.55,154.15,154.44,150362.0,150.1009,150.1981,149.8094,150.0912,150362.0
2022-02-14 10:40:00,154.44,154.96,154.37,154.78,145508.0,150.0912,150.5966,150.0232,150.4216,145508.0
2022-02-14 10:45:00,154.75,155.31,154.7,155.21,191173.0,150.3925,150.9367,150.3439,150.8395,191173.0
2022-02-14 10:50:00,155.2,155.35,154.71,154.96,155250.0,150.8298,150.9756,150.3536,150.5966,155250.0
2022-02-14 10:55:00,154.97,155.11,154.63,154.73,232222.0,150.6063,150.7424,150.2759,150.3731,232222.0
2022-02-14 11:00:00,154.73,155.19,154.6,155.11,172358.0,150.3731,150.8201,150.2467,150.7424,172358.0
2022-02-14 11:05:00,155.1,155.14,154.75,154.93,145090.0,150.7326,150.7715,150.3925,150.5674,145090.0
2022-02-14 11:10:00,154.92,155.04,154.67,154.73,183634.0,150.5577,150.6743,150.3147,150.3731,183634.0
2022-02-14 11:15:00,154.73,155.51,154.71,155.43,245483.0,150.3731,151.1311,150.3536,151.0533,245483.0
2022-02-14 11:20:00,155.43,155.56,155.27,155.48,215430.0,151.0533,151.1797,150.8978,151.1019,215430.0
2022-02-14 11:25:00,155.49,155.88,155.41,155.7,301701.0,151.1117,151.4907,151.0339,151.3157,301701.0
2022-02-14 11:30:00,155.71,155.88,155.31,155.65,513856.0,151.3255,151.4907,150.9367,151.2671,513856.0
2022-02-14 11:35:00,155.65,155.81,155.28,155.44,147419.0,151.2671,151.4226,150.9076,151.0631,147419.0
2022-02-14 11:40:00,155.43,155.64,155.32,155.44,125715.0,151.0533,151.2574,150.9464,151.0631,125715.0
2022-02-14 11:45:00,155.45,155.66,155.4,155.64,206490.0,151.0728,151.2769,151.0242,151.2574,206490.0
2022-02-14 11:50:00,155.65,155.73,155.18,155.27,112732.0,151.2671,151.3449,150.8104,150.8978,112732.0
2022-02-14 11:55:00,155.28,155.54,155.23,155.5,105375.0,150.9076,151.1602,150.859,151.1214,105375.0
2022-02-14 12:00:00,155.51,155.75,155.3,155.53,120340.0,151.1311,151.3643,150.927,151.1505,120340.0
2022-02-14 12:05:00,155.54,155.61,155.34,155.4,134919.0,151.1602,151.2283,150.9659,151.0242,134919.0
2022-02-14 12:10:00,155.42,155.7,155.38,155.62,102809.0,151.0436,151.3157,151.0047,151.238,102809.0
2022-02-14 12:15:00,155.62,155.79,155.42,155.51,118546.0,151.238,151.4032,151.0436,151.1311,118546.0
2022-02-14 12:20:00,155.51,155.69,155.49,155.61,119811.0,151.1311,151.306,151.1117,151.2283,119811.0
2022-02-14 12:25:00,155.62,155.86,155.53,155.86,154179.0,151.238,151.4712,151.1505,151.4712,154179.0
2022-02-14 12:30:00,155.84,156.09,155.8,155.94,198623.0,151.4518,151.6948,151.4129,151.549,198623.0
2022-02-14 12:35:00,155.94,155.98,155.68,155.75,98450.0,151.549,151.5879,151.2963,151.3643,98450.0
2022-02-14 12:40:00,155.75,155.93,155.68,155.84,130592.0,151.3643,151.5393,151.2963,151.4518,130592.0
2022-02-14 12:45:00,155.81,156.0,155.76,156.0,118976.0,151.4226,151.6073,151.374,151.6073,118976.0
2022-02-14 12:50:00,155.98,156.04,155.83,155.98,123274.0,151.5879,151.6462,151.4421,151.5879,123274.0
2022-02-14 12:55:00,155.98,155.98,155.59,155.72,126520.0,151.5879,151.5879,151.2088,151.3352,126520.0
2022-02-14 13:00:00,155.74,155.8,155.51,155.74,85190.0,151.3546,151.4129,151.1311,151.3546,85190.0
2022-02-14 13:05:00,155.76,155.98,155.74,155.76,122132.0,151.374,151.5879,151.3546,151.374,122132.0
2022-02-14 13:10:00,155.77,155.85,155.64,155.69,112021.0,151.3838,151.4615,151.2574,151.306,112021.0
2022-02-14 13:15:00,155.69,155.8,155.62,155.77,127080.0,151.306,151.4129,151.238,151.3838,127080.0
2022-02-14 13:20:00,155.8,155.81,155.15,155.21,130580.0,151.4129,151.4226,150.7812,150.8395,130580.0
2022-02-14 13:25:00,155.21,155.38,155.19,155.28,82764.0,150.8395,151.0047,150.8201,150.9076,82764.0
2022-02-14 13:30:00,155.27,155.31,154.86,155.07,188731.0,150.8978,150.9367,150.4994,150.7035,188731.0
2022-02-14 13:35:00,155.07,155.21,154.95,155.06,119914.0,150.7035,150.8395,150.5869,150.6938,119914.0
2022-02-14 13:40:00,155.06,155.15,154.85,155.02,100477.0,150.6938,150.7812,150.4897,150.6549,100477.0
2022-02-14 13:45:00,155.01,155.08,154.55,154.64,152312.0,150.6452,150.7132,150.1981,150.2856,152312.0
2022-02-14 13:50:00,154.65,154.7,153.69,153.76,515193.0,150.2953,150.3439,149.3623,149.4304,515193.0
2022-02-14 13:55:00,153.75,153.99,153.45,153.48,242322.0,149.4206,149.6539,149.1291,149.1583,242322.0
2022-02-14 14:00:00,153.47,153.73,153.28,153.3,359944.0,149.1485,149.4012,148.9639,148.9833,359944.0
2022-02-14 14:05:00,153.3,153.48,153.05,153.22,343477.0,148.9833,149.1583,148.7404,148.9056,343477.0
2022-02-14 14:10:00,153.21,153.6,153.04,153.47,157094.0,148.8959,149.2749,148.7306,149.1485,157094.0
2022-02-14 14:15:00,153.46,153.57,153.24,153.51,141960.0,149.1388,149.2457,148.925,149.1874,141960.0
2022-02-14 14:20:00,153.51,153.72,153.37,153.41,145288.0,149.1874,149.3915,149.0513,149.0902,145288.0
2022-02-14 14:25:00,153.41,154.61,153.21,154.09,544531.0,149.0902,150.2564,148.8959,149.7511,544531.0
2022-02-14 14:30:00,154.08,154.37,153.75,154.31,371984.0,149.7414,150.0232,149.4206,149.9649,371984.0
2022-02-14 14:35:00,154.31,154.46,154.03,154.25,185991.0,149.9649,150.1107,149.6928,149.9066,185991.0
2022-02-14 14:40:00,154.25,154.51,154.1,154.15,147478.0,149.9066,150.1592,149.7608,149.8094,147478.0
2022-02-14 14:45:00,154.15,154.41,153.96,154.14,153304.0,149.8094,150.0621,149.6247,149.7997,153304.0
2022-02-14 14:50:00,154.14,154.86,154.12,154.45,162502.0,149.7997,150.4994,149.7802,150.1009,162502.0
2022-02-14 14:55:00,154.46,154.63,154.3,154.49,141055.0,150.1107,150.2759,149.9552,150.1398,141055.0
2022-02-14 15:00:00,154.46,154.63,154.3,154.41,159301.0,150.1107,150.2759,149.9552,150.0621,159301.0
2022-02-14 15:05:00,154.41,154.55,153.94,154.42,272297.0,150.0621,150.1981,149.6053,150.0718,272297.0
2022-02-14 15:10:00,154.4,154.82,154.16,154.73,176771.0,150.0523,150.4605,149.8191,150.3731,176771.0
2022-02-14 15:15:00,154.72,154.76,154.28,154.39,222853.0,150.3633,150.4022,149.9357,150.0426,222853.0
2022-02-14 15:20:00,154.4,155.11,154.15,154.86,305778.0,150.0523,150.7424,149.8094,150.4994,305778.0
2022-02-14 15:25:00,154.83,154.95,154.64,154.68,223252.0,150.4702,150.5869,150.2856,150.3245,223252.0
2022-02-14 15:30:00,154.68,155.19,154.59,155.15,262987.0,150.3245,150.8201,150.237,150.7812,262987.0
2022-02-14 15:35:00,155.14,155.19,154.9,154.99,327819.0,150.7715,150.8201,150.5383,150.6257,327819.0
2022-02-14 15:40:00,155.0,155.12,154.73,155.04,268748.0,150.6354,150.7521,150.3731,150.6743,268748.0
2022-02-14 15:45:00,155.03,155.25,154.5,155.1,530976.0,150.6646,150.8784,150.1495,150.7326,530976.0
2022-02-14 15:50:00,155.09,155.09,154.39,154.74,687595.0,150.7229,150.7229,150.0426,150.3828,687595.0
2022-02-14 15:55:00,154.73,154.99,154.59,154.84,588336.0,150.3731,150.6257,150.237,150.48,588336.0
2022-02-15 09:30:00,157.02,157.32,156.62,157.25,275737.0,152.5986,152.8901,152.2098,152.8221,275737.0
2022-02-15 09:35:00,157.31,157.45,157.0,157.32,252719.0,152.8804,153.0165,152.5791,152.8901,252719.0
2022-02-15 09:40:00,157.29,157.42,157.06,157.16,198452.0,152.861,152.9873,152.6374,152.7346,198452.0
2022-02-15 09:45:00,157.19,157.39,156.93,156.94,248697.0,152.7638,152.9582,152.5111,152.5208,248697.0
2022-02-15 09:50:00,156.93,157.18,156.77,157.16,124660.0,152.5111,152.7541,152.3556,152.7346,124660.0
2022-02-15 09:55:00,157.19,157.35,156.98,157.14,139586.0,152.7638,152.9193,152.5597,152.7152,139586.0
2022-02-15 10:00:00,157.19,157.36,157.03,157.09,137938.0,152.7638,152.929,152.6083,152.6666,137938.0
2022-02-15 10:05:00,157.1,157.41,156.94,157.25,96948.0,152.6763,152.9776,152.5208,152.8221,96948.0
2022-02-15 10:10:00,157.23,157.25,156.93,157.06,87829.0,152.8027,152.8221,152.5111,152.6374,87829.0
2022-02-15 10:15:00,157.06,157.37,157.04,157.14,89304.0,152.6374,152.9387,152.618,152.7152,89304.0
2022-02-15 10:20:00,157.15,157.3,156.9,157.22,91850.0,152.7249,152.8707,152.4819,152.7929,91850.0
2022-02-15 10:25:00,157.22,157.47,157.01,157.47,140079.0,152.7929,153.0359,152.5889,153.0359,140079.0
2022-02-15 10:30:00,157.5,157.58,157.37,157.39,60884.0,153.0651,153.1428,152.9387,152.9582,60884.0
2022-02-15 10:35:00,157.4,157.59,157.25,157.53,79750.0,152.9679,153.1525,152.8221,153.0942,79750.0
2022-02-15 10:40:00,157.57,157.95,157.56,157.92,111120.0,153.1331,153.5024,153.1234,153.4732,111120.0
2022-02-15 10:45:00,157.95,158.1,157.83,158.08,120971.0,153.5024,153.6482,153.3858,153.6287,120971.0
2022-02-15 10:50:00,158.07,158.11,157.94,158.0,89962.0,153.619,153.6579,153.4927,153.551,89962.0
2022-02-15 10:55:00,158.0,158.07,157.75,157.84,113452.0,153.551,153.619,153.308,153.3955,113452.0
2022-02-15 11:00:00,157.85,158.0,157.8,158.0,85997.0,153.4052,153.551,153.3566,153.551,85997.0
2022-02-15 11:05:00,157.99,158.16,157.79,158.13,133171.0,153.5413,153.7065,153.3469,153.6773,133171.0
2022-02-15 11:10:00,158.13,158.13,157.92,157.94,87012.0,153.6773,153.6773,153.4732,153.4927,87012.0
2022-02-15 11:15:00,157.96,158.1,157.93,158.0,69577.0,153.5121,153.6482,153.4829,153.551,69577.0
2022-02-15 11:20:00,158.01,158.21,158.0,158.1,98545.0,153.5607,153.7551,153.551,153.6482,98545.0
2022-02-15 11:25:00,158.1,158.1,157.84,157.95,88866.0,153.6482,153.6482,153.3955,153.5024,88866.0
2022-02-15 11:30:00,157.95,158.09,157.94,158.07,65852.0,153.5024,153.6384,153.4927,153.619,65852.0
2022-02-15 11:35:00,158.08,158.3,158.05,158.22,88466.0,153.6287,153.8425,153.5996,153.7648,88466.0
2022-02-15 11:40:00,158.2,158.26,158.07,158.08,76228.0,153.7453,153.8037,153.619,153.6287,76228.0
2022-02-15 11:45:00,158.09,158.2,158.01,158.14,86453.0,153.6384,153.7453,153.5607,153.687,86453.0
2022-02-15 11:50:00,158.17,158.2,158.08,158.12,60884.0,153.7162,153.7453,153.6287,153.6676,60884.0
2022-02-15 11:55:00,158.12,158.3,158.08,158.17,71725.0,153.6676,153.8425,153.6287,153.7162,71725.0
2022-02-15 12:00:00,158.19,158.28,157.98,158.05,73233.0,153.7356,153.8231,153.5315,153.5996,73233.0
2022-02-15 12:05:00,158.05,158.09,157.87,157.92,91298.0,153.5996,153.6384,153.4246,153.4732,91298.0
2022-02-15 12:10:00,157.93,158.04,157.83,157.85,69781.0,153.4829,153.5898,153.3858,153.4052,69781.0
2022-02-15 12:15:00,157.84,157.89,157.49,157.59,74093.0,153.3955,153.4441,153.0553,153.1525,74093.0
2022-02-15 12:20:00,157.59,157.61,157.37,157.41,68444.0,153.1525,153.172,152.9387,152.9776,68444.0
2022-02-15 12:25:00,157.43,157.47,157.25,157.43,69027.0,152.997,153.0359,152.8221,152.997,69027.0
2022-02-15 12:30:00,157.42,157.52,157.23,157.28,155522.0,152.9873,153.0845,152.8027,152.8512,155522.0
2022-02-15 12:35:00,157.29,157.43,157.28,157.33,61174.0,152.861,152.997,152.8512,152.8998,61174.0
2022-02-15 12:40:00,157.34,157.4,157.23,157.33,70709.0,152.9096,152.9679,152.8027,152.8998,70709.0
2022-02-15 12:45:00,157.32,157.38,156.89,156.93,115395.0,152.8901,152.9484,152.4722,152.5111,115395.0
2022-02-15 12:50:00,156.93,157.18,156.92,157.17,80877.0,152.5111,152.7541,152.5014,152.7443,80877.0
2022-02-15 12:55:00,157.16,157.35,157.15,157.33,69892.0,152.7346,152.9193,152.7249,152.8998,69892.0
2022-02-15 13:00:00,157.33,157.54,157.27,157.51,110817.0,152.8998,153.1039,152.8415,153.0748,110817.0
2022-02-15 13:05:00,157.51,157.68,157.51,157.65,56934.0,153.0748,153.24,153.0748,153.2108,56934.0
2022-02-15 13:10:00,157.64,157.72,157.59,157.67,45845.0,153.2011,153.2789,153.1525,153.2303,45845.0
2022-02-15 13:15:00,157.67,157.71,157.58,157.62,46375.0,153.2303,153.2691,153.1428,153.1817,46375.0
2022-02-15 13:20:00,157.63,158.07,157.63,158.01,143306.0,153.1914,153.619,153.1914,153.5607,143306.0
2022-02-15 13:25:00,158.04,158.17,158.02,158.12,73198.0,153.5898,153.7162,153.5704,153.6676,73198.0
2022-02-15 13:30:00,158.12,158.24,158.03,158.05,57013.0,153.6676,153.7842,153.5801,153.5996,57013.0
2022-02-15 13:35:00,158.05,158.1,157.98,158.04,69428.0,153.5996,153.6482,153.5315,153.5898,69428.0
2022-02-15 13:40:00,158.03,158.13,157.96,158.04,52242.0,153.5801,153.6773,153.5121,153.5898,52242.0
2022-02-15 13:45:00,158.05,158.16,158.01,158.13,42006.0,153.5996,153.7065,153.5607,153.6773,42006.0
2022-02-15 13:50:00,158.13,158.17,158.07,158.13,60990.0,153.6773,153.7162,153.619,153.6773,60990.0
2022-02-15 13:55:00,158.13,158.22,158.11,158.17,58785.0,153.6773,153.7648,153.6579,153.7162,58785.0
2022-02-15 14:00:00,158.17,158.24,158.04,158.09,121480.0,153.7162,153.7842,153.5898,153.6384,121480.0
2022-02-15 14:05:00,158.09,158.11,157.73,157.92,105885.0,153.6384,153.6579,153.2886,153.4732,105885.0
2022-02-15 14:10:00,157.91,158.02,157.88,157.97,55319.0,153.4635,153.5704,153.4344,153.5218,55319.0
2022-02-15 14:15:00,157.98,158.15,157.83,158.09,93947.0,153.5315,153.6968,153.3858,153.6384,93947.0
2022-02-15 14:20:00,158.08,158.19,158.04,158.07,78386.0,153.6287,153.7356,153.5898,153.619,78386.0
2022-02-15 14:25:00,158.08,158.15,158.02,158.12,43005.0,153.6287,153.6968,153.5704,153.6676,43005.0
2022-02-15 14:30:00,158.12,158.17,157.99,158.03,66242.0,153.6676,153.7162,153.5413,153.5801,66242.0
2022-02-15 14:35:00,158.04,158.25,158.04,158.22,84831.0,153.5898,153.7939,153.5898,153.7648,84831.0
2022-02-15 14:40:00,158.23,158.41,157.96,158.4,113894.0,153.7745,153.9494,153.5121,153.9397,113894.0
2022-02-15 14:45:00,158.4,158.47,158.23,158.29,143325.0,153.9397,154.0077,153.7745,153.8328,143325.0
2022-02-15 14:50:00,158.29,158.36,158.15,158.29,105973.0,153.8328,153.9008,153.6968,153.8328,105973.0
2022-02-15 14:55:00,158.28,158.4,158.24,158.39,65930.0,153.8231,153.9397,153.7842,153.93,65930.0
2022-02-15 15:00:00,158.39,158.59,158.33,158.57,137958.0,153.93,154.1244,153.8717,154.1049,137958.0
2022-02-15 15:05:00,158.58,158.72,158.58,158.66,89863.0,154.1146,154.2507,154.1146,154.1924,89863.0
2022-02-15 15:10:00,158.67,158.73,158.58,158.67,85382.0,154.2021,154.2604,154.1146,154.2021,85382.0
2022-02-15 15:15:00,158.67,158.71,158.53,158.68,96895.0,154.2021,154.241,154.0661,154.2118,96895.0
2022-02-15 15:20:00,158.69,158.73,158.44,158.57,172771.0,154.2215,154.2604,153.9786,154.1049,172771.0
2022-02-15 15:25:00,158.58,158.68,158.51,158.67,94694.0,154.1146,154.2118,154.0466,154.2021,94694.0
2022-02-15 15:30:00,158.68,158.68,158.16,158.21,503643.0,154.2118,154.2118,153.7065,153.7551,503643.0
2022-02-15 15:35:00,158.21,158.4,158.1,158.22,436629.0,153.7551,153.9397,153.6482,153.7648,436629.0
2022-02-15 15:40:00,158.22,158.57,158.05,158.55,323342.0,153.7648,154.1049,153.5996,154.0855,323342.0
2022-02-15 15:45:00,158.55,158.63,158.3,158.46,334499.0,154.0855,154.1632,153.8425,153.998,334499.0
2022-02-15 15:50:00,158.46,158.96,158.46,158.71,781142.0,153.998,154.4839,153.998,154.241,781142.0
2022-02-15 15:55:00,158.71,159.02,158.52,158.92,520823.0,154.241,154.5423,154.0563,154.4451,520823.0
2022-02-16 09:30:00,157.86,157.92,157.36,157.68,136550.0,153.4149,153.4732,152.929,153.24,136550.0
2022-02-16 09:35:00,157.63,157.63,157.18,157.2,119076.0,153.1914,153.1914,152.7541,152.7735,119076.0
2022-02-16 09:40:00,157.19,157.33,156.81,156.83,116847.0,152.7638,152.8998,152.3945,152.4139,116847.0
2022-02-16 09:45:00,156.84,157.04,156.69,156.8,176728.0,152.4236,152.618,152.2779,152.3848,176728.0
2022-02-16 09:50:00,156.78,156.83,156.11,156.31,306064.0,152.3653,152.4139,151.7142,151.9086,306064.0
2022-02-16 09:55:00,156.28,156.58,156.28,156.48,112096.0,151.8794,152.171,151.8794,152.0738,112096.0
2022-02-16 10:00:00,156.45,156.7,156.24,156.58,93462.0,152.0446,152.2876,151.8405,152.171,93462.0
2022-02-16 10:05:00,156.58,156.71,156.51,156.65,54658.0,152.171,152.2973,152.1029,152.239,54658.0
2022-02-16 10:10:00,156.65,156.74,156.41,156.51,103631.0,152.239,152.3265,152.0057,152.1029,103631.0
2022-02-16 10:15:00,156.53,156.58,156.24,156.44,85631.0,152.1224,152.171,151.8405,152.0349,85631.0
2022-02-16 10:20:00,156.42,156.71,156.33,156.64,84654.0,152.0155,152.2973,151.928,152.2293,84654.0
2022-02-16 10:25:00,156.65,156.84,156.58,156.83,77412.0,152.239,152.4236,152.171,152.4139,77412.0
2022-02-16 10:30:00,156.8,156.92,156.69,156.91,76801.0,152.3848,152.5014,152.2779,152.4917,76801.0
2022-02-16 10:35:00,156.92,156.97,156.75,156.85,64520.0,152.5014,152.55,152.3362,152.4334,64520.0
2022-02-16 10:40:00,156.81,157.11,156.72,157.08,59322.0,152.3945,152.686,152.307,152.6569,59322.0
2022-02-16 10:45:00,157.07,157.16,156.94,157.02,83686.0,152.6472,152.7346,152.5208,152.5986,83686.0
2022-02-16 10:50:00,157.01,157.22,157.0,157.14,78174.0,152.5889,152.7929,152.5791,152.7152,78174.0
2022-02-16 10:55:00,157.13,157.19,156.9,157.01,83497.0,152.7055,152.7638,152.4819,152.5889,83497.0
2022-02-16 11:00:00,157.02,157.16,156.91,157.13,91069.0,152.5986,152.7346,152.4917,152.7055,91069.0
2022-02-16 11:05:00,157.13,157.36,156.95,157.19,87760.0,152.7055,152.929,152.5305,152.7638,87760.0
2022-02-16 11:10:00,157.21,157.26,156.93,156.96,55440.0,152.7832,152.8318,152.5111,152.5403,55440.0
2022-02-16 11:15:00,156.97,157.08,156.77,156.78,84935.0,152.55,152.6569,152.3556,152.3653,84935.0
2022-02-16 11:20:00,156.79,156.95,156.7,156.93,76904.0,152.375,152.5305,152.2876,152.5111,76904.0
2022-02-16 11:25:00,156.91,157.11,156.88,157.08,58560.0,152.4917,152.686,152.4625,152.6569,58560.0
2022-02-16 11:30:00,157.07,157.09,156.9,156.92,57530.0,152.6472,152.6666,152.4819,152.5014,57530.0
2022-02-16 11:35:00,156.93,157.07,156.85,156.97,69750.0,152.5111,152.6472,152.4334,152.55,69750.0
2022-02-16 11:40:00,156.97,157.05,156.82,156.89,63667.0,152.55,152.6277,152.4042,152.4722,63667.0
2022-02-16 11:45:00,156.91,156.97,156.85,156.95,52034.0,152.4917,152.55,152.4334,152.5305,52034.0
2022-02-16 11:50:00,156.96,157.11,156.96,157.05,62902.0,152.5403,152.686,152.5403,152.6277,62902.0
2022-02-16 11:55:00,157.05,157.21,157.01,157.17,69898.0,152.6277,152.7832,152.5889,152.7443,69898.0
2022-02-16 12:00:00,157.17,157.33,157.12,157.28,48410.0,152.7443,152.8998,152.6958,152.8512,48410.0
2022-02-16 12:05:00,157.27,157.32,157.09,157.09,63058.0,152.8415,152.8901,152.6666,152.6666,63058.0
2022-02-16 12:10:00,157.13,157.13,156.96,157.0,37807.0,152.7055,152.7055,152.5403,152.5791,37807.0
2022-02-16 12:15:00,157.03,157.03,156.86,156.91,40873.0,152.6083,152.6083,152.4431,152.4917,40873.0
2022-02-16 12:20:00,156.96,157.01,156.85,156.97,45557.0,152.5403,152.5889,152.4334,152.55,45557.0
2022-02-16 12:25:00,156.95,157.06,156.92,156.94,41576.0,152.5305,152.6374,152.5014,152.5208,41576.0
2022-02-16 12:30:00,156.92,156.94,156.36,156.43,137737.0,152.5014,152.5208,151.9572,152.0252,137737.0
2022-02-16 12:35:00,156.43,156.62,156.39,156.61,107104.0,152.0252,152.2098,151.9863,152.2001,107104.0
2022-02-16 12:40:00,156.62,156.8,156.6,156.72,58117.0,152.2098,152.3848,152.1904,152.307,58117.0
2022-02-16 12:45:00,156.73,156.84,156.69,156.79,35584.0,152.3167,152.4236,152.2779,152.375,35584.0
2022-02-16 12:50:00,156.83,156.89,156.74,156.79,43322.0,152.4139,152.4722,152.3265,152.375,43322.0
2022-02-16 12:55:00,156.79,156.81,156.67,156.7,47673.0,152.375,152.3945,152.2584,152.2876,47673.0
2022-02-16 13:00:00,156.7,156.78,156.5,156.56,71416.0,152.2876,152.3653,152.0932,152.1515,71416.0
2022-02-16 13:05:00,156.55,156.73,156.54,156.7,36045.0,152.1418,152.3167,152.1321,152.2876,36045.0
2022-02-16 13:10:00,156.7,156.78,156.61,156.76,43747.0,152.2876,152.3653,152.2001,152.3459,43747.0
2022-02-16 13:15:00,156.77,156.85,156.75,156.81,36151.0,152.3556,152.4334,152.3362,152.3945,36151.0
2022-02-16 13:20:00,156.82,156.97,156.76,156.87,62526.0,152.4042,152.55,152.3459,152.4528,62526.0
2022-02-16 13:25:00,156.87,156.92,156.78,156.91,61725.0,152.4528,152.5014,152.3653,152.4917,61725.0
2022-02-16 13:30:00,156.91,156.91,156.71,156.75,39502.0,152.4917,152.4917,152.2973,152.3362,39502.0
2022-02-16 13:35:00,156.77,156.87,156.75,156.81,159692.0,152.3556,152.4528,152.3362,152.3945,159692.0
2022-02-16 13:40:00,156.8,156.8,156.68,156.78,44394.0,152.3848,152.3848,152.2681,152.3653,44394.0
2022-02-16 13:45:00,156.77,156.91,156.74,156.85,49337.0,152.3556,152.4917,152.3265,152.4334,49337.0
2022-02-16 13:50:00,156.85,156.96,156.84,156.87,41490.0,152.4334,152.5403,152.4236,152.4528,41490.0
2022-02-16 13:55:00,156.87,156.92,156.67,156.86,53173.0,152.4528,152.5014,152.2584,152.4431,53173.0
2022-02-16 14:00:00,156.84,157.65,156.49,157.19,420487.0,152.4236,153.2108,152.0835,152.7638,420487.0
2022-02-16 14:05:00,157.2,157.77,157.1,157.52,169190.0,152.7735,153.3275,152.6763,153.0845,169190.0
2022-02-16 14:10:00,157.56,157.66,157.24,157.3,171736.0,153.1234,153.2205,152.8124,152.8707,171736.0
2022-02-16 14:15:00,157.33,157.69,157.33,157.59,158503.0,152.8998,153.2497,152.8998,153.1525,158503.0
2022-02-16 14:20:00,157.55,158.28,157.51,158.28,272094.0,153.1136,153.8231,153.0748,153.8231,272094.0
2022-02-16 14:25:00,158.27,158.4,158.12,158.33,100098.0,153.8134,153.9397,153.6676,153.8717,100098.0
2022-02-16 14:30:00,158.33,158.83,158.32,158.46,205307.0,153.8717,154.3576,153.862,153.998,205307.0
2022-02-16 14:35:00,158.48,158.55,158.19,158.34,164963.0,154.0175,154.0855,153.7356,153.8814,164963.0
2022-02-16 14:40:00,158.34,158.36,158.09,158.18,87340.0,153.8814,153.9008,153.6384,153.7259,87340.0
2022-02-16 14:45:00,158.2,158.36,157.94,158.05,76731.0,153.7453,153.9008,153.4927,153.5996,76731.0
2022-02-16 14:50:00,158.04,158.29,158.01,158.23,93915.0,153.5898,153.8328,153.5607,153.7745,93915.0
2022-02-16 14:55:00,158.23,158.61,158.21,158.61,125769.0,153.7745,154.1438,153.7551,154.1438,125769.0
2022-02-16 15:00:00,158.64,159.2,158.57,159.19,230491.0,154.173,154.7172,154.1049,154.7075,230491.0
2022-02-16 15:05:00,159.2,159.2,158.95,159.03,74055.0,154.7172,154.7172,154.4742,154.552,74055.0
2022-02-16 15:10:00,159.02,159.08,158.78,158.9,112764.0,154.5423,154.6006,154.309,154.4256,112764.0
2022-02-16 15:15:00,158.91,159.02,158.79,159.0,107155.0,154.4354,154.5423,154.3187,154.5228,107155.0
2022-02-16 15:20:00,158.98,159.01,158.75,158.88,107460.0,154.5034,154.5325,154.2799,154.4062,107460.0
2022-02-16 15:25:00,158.89,159.19,158.89,159.17,125277.0,154.4159,154.7075,154.4159,154.688,125277.0
2022-02-16 15:30:00,159.17,159.23,158.69,158.85,164154.0,154.688,154.7463,154.2215,154.377,164154.0
2022-02-16 15:35:00,158.85,159.13,158.74,159.12,123410.0,154.377,154.6492,154.2701,154.6394,123410.0
2022-02-16 15:40:00,159.1,159.15,158.88,158.94,110131.0,154.62,154.6686,154.4062,154.4645,110131.0
2022-02-16 15:45:00,158.94,159.13,158.79,159.11,223940.0,154.4645,154.6492,154.3187,154.6297,223940.0
2022-02-16 15:50:00,159.11,159.3,158.72,158.77,415073.0,154.6297,154.8144,154.2507,154.2993,415073.0
2022-02-16 15:55:00,158.78,158.84,158.59,158.79,327543.0,154.309,154.3673,154.1244,154.3187,327543.0
2022-02-17 09:30:00,157.18,157.43,156.78,156.97,178071.0,152.7541,152.997,152.3653,152.55,178071.0
2022-02-17 09:35:00,156.99,157.38,156.91,157.33,179544.0,152.5694,152.9484,152.4917,152.8998,179544.0
2022-02-17 09:40:00,157.33,157.41,157.05,157.19,224541.0,152.8998,152.9776,152.6277,152.7638,224541.0
2022-02-17 09:45:00,157.2,157.22,156.52,156.68,258591.0,152.7735,152.7929,152.1126,152.2681,258591.0
2022-02-17 09:50:00,156.68,156.68,156.0,156.12,161777.0,152.2681,152.2681,151.6073,151.7239,161777.0
2022-02-17 09:55:00,156.11,156.39,156.09,156.33,169753.0,151.7142,151.9863,151.6948,151.928,169753.0
2022-02-17 10:00:00,156.31,156.51,156.07,156.31,175491.0,151.9086,152.1029,151.6753,151.9086,175491.0
2022-02-17 10:05:00,156.32,156.51,156.23,156.34,249660.0,151.9183,152.1029,151.8308,151.9377,249660.0
2022-02-17 10:10:00,156.34,156.48,156.22,156.44,157717.0,151.9377,152.0738,151.8211,152.0349,157717.0
2022-02-17 10:15:00,156.42,156.53,155.93,155.94,158068.0,152.0155,152.1224,151.5393,151.549,158068.0
2022-02-17 10:20:00,155.93,155.98,155.7,155.88,142959.0,151.5393,151.5879,151.3157,151.4907,142959.0
2022-02-17 10:25:00,155.83,155.86,155.62,155.68,95415.0,151.4421,151.4712,151.238,151.2963,95415.0
2022-02-17 10:30:00,155.65,155.9,155.58,155.77,114083.0,151.2671,151.5101,151.1991,151.3838,114083.0
2022-02-17 10:35:00,155.73,155.97,155.67,155.91,95118.0,151.3449,151.5781,151.2866,151.5198,95118.0
2022-02-17 10:40:00,155.91,155.93,155.78,155.88,98933.0,151.5198,151.5393,151.3935,151.4907,98933.0
2022-02-17 10:45:00,155.88,156.08,155.56,155.79,300337.0,151.4907,151.685,151.1797,151.4032,300337.0
2022-02-17 10:50:00,155.81,155.88,155.61,155.85,65261.0,151.4226,151.4907,151.2283,151.4615,65261.0
2022-02-17 10:55:00,155.84,156.03,155.82,155.98,118183.0,151.4518,151.6364,151.4324,151.5879,118183.0
2022-02-17 11:00:00,156.03,156.19,155.91,155.99,78781.0,151.6364,151.7919,151.5198,151.5976,78781.0
2022-02-17 11:05:00,156.0,156.21,155.96,156.0,74847.0,151.6073,151.8114,151.5684,151.6073,74847.0
2022-02-17 11:10:00,156.0,156.34,155.99,156.26,159735.0,151.6073,151.9377,151.5976,151.86,159735.0
2022-02-17 11:15:00,156.25,156.5,156.18,156.34,124420.0,151.8503,152.0932,151.7822,151.9377,124420.0
2022-02-17 11:20:00,156.33,156.41,156.22,156.24,89582.0,151.928,152.0057,151.8211,151.8405,89582.0
2022-02-17 11:25:00,156.24,156.5,156.22,156.36,96105.0,151.8405,152.0932,151.8211,151.9572,96105.0
2022-02-17 11:30:00,156.37,156.43,156.21,156.24,61613.0,151.9669,152.0252,151.8114,151.8405,61613.0
2022-02-17 11:35:00,156.26,156.33,156.06,156.14,52940.0,151.86,151.928,151.6656,151.7433,52940.0
2022-02-17 11:40:00,156.15,156.24,156.1,156.15,27151.0,151.7531,151.8405,151.7045,151.7531,27151.0
2022-02-17 11:45:00,156.12,156.54,156.09,156.5,93243.0,151.7239,152.1321,151.6948,152.0932,93243.0
2022-02-17 11:50:00,156.5,156.5,156.27,156.29,79653.0,152.0932,152.0932,151.8697,151.8891,79653.0
2022-02-17 11:55:00,156.3,156.38,155.99,156.01,96709.0,151.8988,151.9766,151.5976,151.617,96709.0
2022-02-17 12:00:00,156.02,156.13,155.95,156.1,109458.0,151.6267,151.7336,151.5587,151.7045,109458.0
2022-02-17 12:05:00,156.09,156.16,155.71,155.74,82129.0,151.6948,151.7628,151.3255,151.3546,82129.0
2022-02-17 12:10:00,155.75,155.76,155.53,155.69,104848.0,151.3643,151.374,151.1505,151.306,104848.0
2022-02-17 12:15:00,155.69,155.74,155.6,155.65,71271.0,151.306,151.3546,151.2186,151.2671,71271.0
2022-02-17 12:20:00,155.64,155.94,155.64,155.87,29115.0,151.2574,151.549,151.2574,151.481,29115.0
2022-02-17 12:25:00,155.86,155.96,155.83,155.83,42860.0,151.4712,151.5684,151.4421,151.4421,42860.0
2022-02-17 12:30:00,155.82,156.1,155.76,155.94,58853.0,151.4324,151.7045,151.374,151.549,58853.0
2022-02-17 12:35:00,155.95,156.01,155.82,155.87,39266.0,151.5587,151.617,151.4324,151.481,39266.0
2022-02-17 12:40:00,155.86,155.96,155.75,155.94,41821.0,151.4712,151.5684,151.3643,151.549,41821.0
2022-02-17 12:45:00,155.97,156.0,155.73,155.84,54375.0,151.5781,151.6073,151.3449,151.4518,54375.0
2022-02-17 12:50:00,155.82,155.94,155.77,155.9,45845.0,151.4324,151.549,151.3838,151.5101,45845.0
2022-02-17 12:55:00,155.9,155.95,155.8,155.87,88422.0,151.5101,151.5587,151.4129,151.481,88422.0
2022-02-17 13:00:00,155.87,155.92,155.7,155.72,100274.0,151.481,151.5295,151.3157,151.3352,100274.0
2022-02-17 13:05:00,155.72,155.82,155.65,155.71,93436.0,151.3352,151.4324,151.2671,151.3255,93436.0
2022-02-17 13:10:00,155.7,155.7,155.45,155.51,173787.0,151.3157,151.3157,151.0728,151.1311,173787.0
2022-02-17 13:15:00,155.51,155.61,155.42,155.48,125793.0,151.1311,151.2283,151.0436,151.1019,125793.0
2022-02-17 13:20:00,155.48,155.54,155.26,155.33,118070.0,151.1019,151.1602,150.8881,150.9562,118070.0
2022-02-17 13:25:00,155.32,155.4,155.23,155.39,87557.0,150.9464,151.0242,150.859,151.0145,87557.0
2022-02-17 13:30:00,155.38,155.57,155.34,155.49,84259.0,151.0047,151.1894,150.9659,151.1117,84259.0
2022-02-17 13:35:00,155.49,155.57,155.34,155.37,46239.0,151.1117,151.1894,150.9659,150.995,46239.0
2022-02-17 13:40:00,155.36,155.38,155.25,155.36,56308.0,150.9853,151.0047,150.8784,150.9853,56308.0
2022-02-17 13:45:00,155.36,155.36,155.18,155.2,46238.0,150.9853,150.9853,150.8104,150.8298,46238.0
2022-02-17 13:50:00,155.19,155.41,155.16,155.37,44313.0,150.8201,151.0339,150.7909,150.995,44313.0
2022-02-17 13:55:00,155.35,155.45,155.3,155.39,66216.0,150.9756,151.0728,150.927,151.0145,66216.0
2022-02-17 14:00:00,155.38,155.38,155.2,155.26,85170.0,151.0047,151.0047,150.8298,150.8881,85170.0
2022-02-17 14:05:00,155.27,155.3,155.11,155.16,67730.0,150.8978,150.927,150.7424,150.7909,67730.0
2022-02-17 14:10:00,155.15,155.34,155.13,155.33,49188.0,150.7812,150.9659,150.7618,150.9562,49188.0
2022-02-17 14:15:00,155.32,155.34,155.22,155.25,53607.0,150.9464,150.9659,150.8493,150.8784,53607.0
2022-02-17 14:20:00,155.24,155.29,154.98,155.0,107006.0,150.8687,150.9173,150.616,150.6354,107006.0
2022-02-17 14:25:00,154.99,155.06,154.95,155.03,91744.0,150.6257,150.6938,150.5869,150.6646,91744.0
2022-02-17 14:30:00,155.02,155.09,154.84,154.9,125569.0,150.6549,150.7229,150.48,150.5383,125569.0
2022-02-17 14:35:00,154.91,154.92,154.73,154.78,136179.0,150.548,150.5577,150.3731,150.4216,136179.0
2022-02-17 14:40:00,154.78,154.85,154.7,154.72,130762.0,150.4216,150.4897,150.3439,150.3633,130762.0
2022-02-17 14:45:00,154.72,154.95,154.66,154.91,121089.0,150.3633,150.5869,150.305,150.548,121089.0
2022-02-17 14:50:00,154.88,154.89,154.66,154.77,53279.0,150.5188,150.5285,150.305,150.4119,53279.0
2022-02-17 14:55:00,154.77,154.88,154.66,154.68,98067.0,150.4119,150.5188,150.305,150.3245,98067.0
2022-02-17 15:00:00,154.69,154.77,154.46,154.53,116375.0,150.3342,150.4119,150.1107,150.1787,116375.0
2022-02-17 15:05:00,154.54,154.58,154.35,154.35,111705.0,150.1884,150.2273,150.0038,150.0038,111705.0
2022-02-17 15:10:00,154.35,154.45,154.19,154.28,208270.0,150.0038,150.1009,149.8483,149.9357,208270.0
2022-02-17 15:15:00,154.27,154.41,154.14,154.38,132652.0,149.926,150.0621,149.7997,150.0329,132652.0
2022-02-17 15:20:00,154.38,154.5,154.31,154.35,178300.0,150.0329,150.1495,149.9649,150.0038,178300.0
2022-02-17 15:25:00,154.36,154.47,154.24,154.34,126786.0,150.0135,150.1204,149.8968,149.994,126786.0
2022-02-17 15:30:00,154.33,154.55,154.05,154.15,301571.0,149.9843,150.1981,149.7122,149.8094,301571.0
2022-02-17 15:35:00,154.15,154.58,154.15,154.5,248952.0,149.8094,150.2273,149.8094,150.1495,248952.0
2022-02-17 15:40:00,154.49,154.5,154.27,154.44,183021.0,150.1398,150.1495,149.926,150.0912,183021.0
2022-02-17 15:45:00,154.46,154.63,154.34,154.36,248364.0,150.1107,150.2759,149.994,150.0135,248364.0
2022-02-17 15:50:00,154.36,154.42,153.7,153.89,856523.0,150.0135,150.0718,149.3721,149.5567,856523.0
2022-02-17 15:55:00,153.89,154.18,153.85,154.0,569769.0,149.5567,149.8385,149.5178,149.6636,569769.0
2022-02-18 09:30:00,154.53,154.75,153.9,153.95,207052.0,150.1787,150.3925,149.5664,149.615,207052.0
2022-02-18 09:35:00,153.93,154.18,153.7,153.7,181476.0,149.5956,149.8385,149.3721,149.3721,181476.0
2022-02-18 09:40:00,153.7,153.73,153.08,153.13,158556.0,149.3721,149.4012,148.7695,148.8181,158556.0
2022-02-18 09:45:00,153.14,153.66,153.02,153.57,120444.0,148.8278,149.3332,148.7112,149.2457,120444.0
2022-02-18 09:50:00,153.61,154.24,153.61,154.21,174605.0,149.2846,149.8968,149.2846,149.8677,174605.0
2022-02-18 09:55:00,154.21,154.33,153.91,153.98,156395.0,149.8677,149.9843,149.5761,149.6442,156395.0
2022-02-18 10:00:00,154.01,154.07,153.6,153.7,83316.0,149.6733,149.7316,149.2749,149.3721,83316.0
2022-02-18 10:05:00,153.72,153.89,153.4,153.51,71003.0,149.3915,149.5567,149.0805,149.1874,71003.0
2022-02-18 10:10:00,153.56,153.71,153.18,153.51,84683.0,149.236,149.3818,148.8667,149.1874,84683.0
2022-02-18 10:15:00,153.51,153.86,153.25,153.45,96448.0,149.1874,149.5275,148.9347,149.1291,96448.0
2022-02-18 10:20:00,153.42,153.54,153.06,153.16,101279.0,149.0999,149.2166,148.7501,148.8473,101279.0
2022-02-18 10:25:00,153.15,153.32,152.98,153.1,80206.0,148.8375,149.0028,148.6723,148.789,80206.0
2022-02-18 10:30:00,153.09,153.09,152.59,152.7,176514.0,148.7792,148.7792,148.2933,148.4002,176514.0
2022-02-18 10:35:00,152.69,152.77,152.48,152.62,107921.0,148.3905,148.4682,148.1864,148.3225,107921.0
2022-02-18 10:40:00,152.62,152.83,152.41,152.81,99934.0,148.3225,148.5266,148.1184,148.5071,99934.0
2022-02-18 10:45:00,152.81,152.88,152.41,152.58,76839.0,148.5071,148.5751,148.1184,148.2836,76839.0
2022-02-18 10:50:00,152.63,152.8,152.43,152.71,115157.0,148.3322,148.4974,148.1378,148.4099,115157.0
2022-02-18 10:55:00,152.67,152.81,152.57,152.7,72092.0,148.3711,148.5071,148.2739,148.4002,72092.0
2022-02-18 11:00:00,152.66,152.66,151.98,152.02,327788.0,148.3613,148.3613,147.7005,147.7394,327788.0
2022-02-18 11:05:00,152.03,152.4,151.98,152.13,79397.0,147.7491,148.1087,147.7005,147.8463,79397.0
2022-02-18 11:10:00,152.18,152.38,151.95,152.32,79388.0,147.8949,148.0892,147.6713,148.0309,79388.0
2022-02-18 11:15:00,152.29,152.57,152.14,152.55,80634.0,148.0018,148.2739,147.856,148.2544,80634.0
2022-02-18 11:20:00,152.54,152.83,152.53,152.67,98920.0,148.2447,148.5266,148.235,148.3711,98920.0
2022-02-18 11:25:00,152.71,152.87,152.62,152.65,127627.0,148.4099,148.5654,148.3225,148.3516,127627.0
2022-02-18 11:30:00,152.66,152.88,152.53,152.65,82606.0,148.3613,148.5751,148.235,148.3516,82606.0
2022-02-18 11:35:00,152.67,153.05,152.59,152.92,143556.0,148.3711,148.7404,148.2933,148.614,143556.0
2022-02-18 11:40:00,152.91,153.02,152.65,152.68,115609.0,148.6043,148.7112,148.3516,148.3808,115609.0
2022-02-18 11:45:00,152.67,152.89,152.5,152.53,92497.0,148.3711,148.5849,148.2058,148.235,92497.0
2022-02-18 11:50:00,152.54,152.6,152.34,152.41,93234.0,148.2447,148.303,148.0504,148.1184,93234.0
2022-02-18 11:55:00,152.42,152.51,152.08,152.21,116021.0,148.1281,148.2156,147.7977,147.924,116021.0
2022-02-18 12:00:00,152.21,152.31,152.11,152.18,65921.0,147.924,148.0212,147.8268,147.8949,65921.0
2022-02-18 12:05:00,152.17,152.6,152.17,152.6,97604.0,147.8851,148.303,147.8851,148.303,97604.0
2022-02-18 12:10:00,152.59,152.74,152.5,152.56,89522.0,148.2933,148.4391,148.2058,148.2642,89522.0
2022-02-18 12:15:00,152.58,153.05,152.47,152.8,122028.0,148.2836,148.7404,148.1767,148.4974,122028.0
2022-02-18 12:20:00,152.81,152.91,152.51,152.51,61490.0,148.5071,148.6043,148.2156,148.2156,61490.0
2022-02-18 12:25:00,152.51,152.75,152.5,152.54,49385.0,148.2156,148.4488,148.2058,148.2447,49385.0
2022-02-18 12:30:00,152.52,152.77,152.2,152.32,210305.0,148.2253,148.4682,147.9143,148.0309,210305.0
2022-02-18 12:35:00,152.34,152.42,151.79,151.9,144768.0,148.0504,148.1281,147.5158,147.6227,144768.0
2022-02-18 12:40:00,151.87,152.11,151.83,151.85,79510.0,147.5936,147.8268,147.5547,147.5741,79510.0
2022-02-18 12:45:00,151.83,151.94,151.74,151.87,85367.0,147.5547,147.6616,147.4672,147.5936,85367.0
2022-02-18 12:50:00,151.87,152.01,151.69,151.89,82815.0,147.5936,147.7296,147.4187,147.613,82815.0
2022-02-18 12:55:00,151.86,151.98,151.7,151.73,81503.0,147.5839,147.7005,147.4284,147.4575,81503.0
2022-02-18 13:00:00,151.73,151.85,151.59,151.68,107846.0,147.4575,147.5741,147.3215,147.4089,107846.0
2022-02-18 13:05:00,151.68,151.77,151.53,151.68,87454.0,147.4089,147.4964,147.2632,147.4089,87454.0
2022-02-18 13:10:00,151.69,151.7,151.38,151.44,114142.0,147.4187,147.4284,147.1174,147.1757,114142.0
2022-02-18 13:15:00,151.43,151.59,151.27,151.38,139296.0,147.166,147.3215,147.0105,147.1174,139296.0
2022-02-18 13:20:00,151.38,151.78,151.33,151.75,148686.0,147.1174,147.5061,147.0688,147.477,148686.0
2022-02-18 13:25:00,151.75,151.75,151.45,151.55,116094.0,147.477,147.477,147.1854,147.2826,116094.0
2022-02-18 13:30:00,151.53,151.71,151.47,151.63,139840.0,147.2632,147.4381,147.2048,147.3603,139840.0
2022-02-18 13:35:00,151.63,152.08,151.56,152.05,145692.0,147.3603,147.7977,147.2923,147.7685,145692.0
2022-02-18 13:40:00,152.06,152.08,151.85,151.93,89538.0,147.7782,147.7977,147.5741,147.6519,89538.0
2022-02-18 13:45:00,151.92,152.29,151.92,152.22,85443.0,147.6422,148.0018,147.6422,147.9337,85443.0
2022-02-18 13:50:00,152.2,152.43,152.15,152.4,81728.0,147.9143,148.1378,147.8657,148.1087,81728.0
2022-02-18 13:55:00,152.37,152.43,152.2,152.2,83036.0,148.0795,148.1378,147.9143,147.9143,83036.0
2022-02-18 14:00:00,152.2,152.5,152.19,152.37,91750.0,147.9143,148.2058,147.9046,148.0795,91750.0
2022-02-18 14:05:00,152.37,152.48,152.17,152.25,107458.0,148.0795,148.1864,147.8851,147.9629,107458.0
2022-02-18 14:10:00,152.24,152.34,152.2,152.25,61961.0,147.9532,148.0504,147.9143,147.9629,61961.0
2022-02-18 14:15:00,152.24,152.65,152.18,152.63,117515.0,147.9532,148.3516,147.8949,148.3322,117515.0
2022-02-18 14:20:00,152.63,153.0,152.57,153.0,95386.0,148.3322,148.6918,148.2739,148.6918,95386.0
2022-02-18 14:25:00,152.98,153.34,152.87,153.28,123329.0,148.6723,149.0222,148.5654,148.9639,123329.0
2022-02-18 14:30:00,153.28,153.78,153.23,153.48,176578.0,148.9639,149.4498,148.9153,149.1583,176578.0
2022-02-18 14:35:00,153.46,153.54,153.22,153.3,146058.0,149.1388,149.2166,148.9056,148.9833,146058.0
2022-02-18 14:40:00,153.28,153.3,153.06,153.07,86270.0,148.9639,148.9833,148.7501,148.7598,86270.0
2022-02-18 14:45:00,153.08,153.21,152.87,152.9,79457.0,148.7695,148.8959,148.5654,148.5946,79457.0
2022-02-18 14:50:00,152.91,153.48,152.82,153.47,172499.0,148.6043,149.1583,148.5168,149.1485,172499.0
2022-02-18 14:55:00,153.46,153.64,153.28,153.54,102705.0,149.1388,149.3137,148.9639,149.2166,102705.0
2022-02-18 15:00:00,153.51,153.91,153.45,153.54,144482.0,149.1874,149.5761,149.1291,149.2166,144482.0
2022-02-18 15:05:00,153.56,153.72,153.17,153.37,143460.0,149.236,149.3915,148.857,149.0513,143460.0
2022-02-18 15:10:00,153.37,153.61,153.11,153.24,175894.0,149.0513,149.2846,148.7987,148.925,175894.0
2022-02-18 15:15:00,153.23,153.34,152.64,152.7,124538.0,148.9153,149.0222,148.3419,148.4002,124538.0
2022-02-18 15:20:00,152.71,152.85,152.53,152.7,100004.0,148.4099,148.546,148.235,148.4002,100004.0
2022-02-18 15:25:00,152.66,152.84,152.54,152.58,146635.0,148.3613,148.5363,148.2447,148.2836,146635.0
2022-02-18 15:30:00,152.59,152.59,151.97,152.17,277929.0,148.2933,148.2933,147.6908,147.8851,277929.0
2022-02-18 15:35:00,152.16,152.42,152.04,152.25,165483.0,147.8754,148.1281,147.7588,147.9629,165483.0
2022-02-18 15:40:00,152.25,152.85,152.22,152.8,157108.0,147.9629,148.546,147.9337,148.4974,157108.0
2022-02-18 15:45:00,152.82,153.04,152.49,152.81,244275.0,148.5168,148.7306,148.1961,148.5071,244275.0
2022-02-18 15:50:00,152.81,152.88,152.26,152.4,445641.0,148.5071,148.5751,147.9726,148.1087,445641.0
2022-02-18 15:55:00,152.4,152.6,152.2,152.45,395987.0,148.1087,148.303,147.9143,148.1573,395987.0
2022-02-22 09:30:00,150.86,151.35,150.62,150.89,326775.0,146.612,147.0882,146.3788,146.6412,326775.0
2022-02-22 09:35:00,150.93,151.39,150.68,151.21,370524.0,146.6801,147.1271,146.4371,146.9522,370524.0
2022-02-22 09:40:00,151.22,152.05,151.05,151.92,246387.0,146.9619,147.7685,146.7967,147.6422,246387.0
2022-02-22 09:45:00,151.92,152.86,151.85,152.84,230590.0,147.6422,148.5557,147.5741,148.5363,230590.0
2022-02-22 09:50:00,152.84,153.45,152.65,153.29,313196.0,148.5363,149.1291,148.3516,148.9736,313196.0
2022-02-22 09:55:00,153.25,153.26,152.66,152.67,139344.0,148.9347,148.9444,148.3613,148.3711,139344.0
2022-02-22 10:00:00,152.67,152.75,152.41,152.64,135439.0,148.3711,148.4488,148.1184,148.3419,135439.0
2022-02-22 10:05:00,152.64,152.75,152.21,152.6,141577.0,148.3419,148.4488,147.924,148.303,141577.0
2022-02-22 10:10:00,152.61,153.01,152.34,152.94,167463.0,148.3127,148.7015,148.0504,148.6335,167463.0
2022-02-22 10:15:00,152.92,152.99,152.7,152.92,77247.0,148.614,148.682,148.4002,148.614,77247.0
2022-02-22 10:20:00,152.89,153.25,152.73,152.76,180888.0,148.5849,148.9347,148.4294,148.4585,180888.0
2022-02-22 10:25:00,152.76,153.42,152.76,153.39,154755.0,148.4585,149.0999,148.4585,149.0708,154755.0
2022-02-22 10:30:00,153.41,153.42,152.62,152.82,132012.0,149.0902,149.0999,148.3225,148.5168,132012.0
2022-02-22 10:35:00,152.79,152.9,152.46,152.46,80670.0,148.4877,148.5946,148.167,148.167,80670.0
2022-02-22 10:40:00,152.43,152.62,152.13,152.39,81781.0,148.1378,148.3225,147.8463,148.0989,81781.0
2022-02-22 10:45:00,152.37,152.46,152.11,152.35,69156.0,148.0795,148.167,147.8268,148.0601,69156.0
2022-02-22 10:50:00,152.32,152.33,151.81,151.96,104653.0,148.0309,148.0406,147.5353,147.6811,104653.0
2022-02-22 10:55:00,151.92,152.03,151.6,151.68,107299.0,147.6422,147.7491,147.3312,147.4089,107299.0
2022-02-22 11:00:00,151.68,151.87,151.56,151.7,65919.0,147.4089,147.5936,147.2923,147.4284,65919.0
2022-02-22 11:05:00,151.67,151.85,151.53,151.56,136129.0,147.3992,147.5741,147.2632,147.2923,136129.0
2022-02-22 11:10:00,151.53,151.77,151.49,151.55,79036.0,147.2632,147.4964,147.2243,147.2826,79036.0
2022-02-22 11:15:00,151.56,151.65,151.31,151.41,71679.0,147.2923,147.3798,147.0494,147.1465,71679.0
2022-02-22 11:20:00,151.4,151.45,151.21,151.43,64623.0,147.1368,147.1854,146.9522,147.166,64623.0
2022-02-22 11:25:00,151.43,151.8,151.28,151.4,343263.0,147.166,147.5256,147.0202,147.1368,343263.0
2022-02-22 11:30:00,151.4,151.66,151.31,151.56,169842.0,147.1368,147.3895,147.0494,147.2923,169842.0
2022-02-22 11:35:00,151.56,151.63,151.28,151.46,99072.0,147.2923,147.3603,147.0202,147.1951,99072.0
2022-02-22 11:40:00,151.48,151.64,151.36,151.46,129895.0,147.2146,147.3701,147.0979,147.1951,129895.0
2022-02-22 11:45:00,151.48,151.7,151.4,151.59,83328.0,147.2146,147.4284,147.1368,147.3215,83328.0
2022-02-22 11:50:00,151.59,151.81,150.99,151.05,122935.0,147.3215,147.5353,146.7384,146.7967,122935.0
2022-02-22 11:55:00,151.07,151.27,150.88,151.23,168614.0,146.8161,147.0105,146.6315,146.9716,168614.0
2022-02-22 12:00:00,151.22,151.54,151.17,151.38,65176.0,146.9619,147.2729,146.9133,147.1174,65176.0
2022-02-22 12:05:00,151.39,151.57,151.27,151.43,55605.0,147.1271,147.302,147.0105,147.166,55605.0
2022-02-22 12:10:00,151.42,151.43,151.11,151.16,63041.0,147.1563,147.166,146.855,146.9036,63041.0
2022-02-22 12:15:00,151.15,151.15,150.88,150.92,62570.0,146.8939,146.8939,146.6315,146.6703,62570.0
2022-02-22 12:20:00,150.89,151.16,150.88,150.88,41744.0,146.6412,146.9036,146.6315,146.6315,41744.0
2022-02-22 12:25:00,150.87,151.17,150.84,150.95,37867.0,146.6217,146.9133,146.5926,146.6995,37867.0
2022-02-22 12:30:00,150.95,151.1,150.74,150.75,182064.0,146.6995,146.8453,146.4954,146.5051,182064.0
2022-02-22 12:35:00,150.79,151.11,150.78,150.98,97798.0,146.544,146.855,146.5343,146.7286,97798.0
2022-02-22 12:40:00,150.97,151.05,150.83,150.94,49887.0,146.7189,146.7967,146.5829,146.6898,49887.0
2022-02-22 12:45:00,150.92,150.99,150.58,150.62,82836.0,146.6703,146.7384,146.3399,146.3788,82836.0
2022-02-22 12:50:00,150.65,150.83,150.65,150.73,92876.0,146.4079,146.5829,146.4079,146.4857,92876.0
2022-02-22 12:55:00,150.67,150.84,150.65,150.74,54427.0,146.4274,146.5926,146.4079,146.4954,54427.0
2022-02-22 13:00:00,150.76,150.82,150.46,150.59,91572.0,146.5148,146.5732,146.2233,146.3496,91572.0
2022-02-22 13:05:00,150.59,150.83,150.56,150.75,63313.0,146.3496,146.5829,146.3205,146.5051,63313.0
2022-02-22 13:10:00,150.76,150.98,150.76,150.82,116309.0,146.5148,146.7286,146.5148,146.5732,116309.0
2022-02-22 13:15:00,150.81,150.81,150.23,150.34,114569.0,146.5634,146.5634,145.9998,146.1067,114569.0
2022-02-22 13:20:00,150.34,150.51,150.32,150.45,75789.0,146.1067,146.2719,146.0872,146.2136,75789.0
2022-02-22 13:25:00,150.45,150.51,150.38,150.49,65798.0,146.2136,146.2719,146.1455,146.2524,65798.0
2022-02-22 13:30:00,150.48,150.75,150.38,150.62,78060.0,146.2427,146.5051,146.1455,146.3788,78060.0
2022-02-22 13:35:00,150.62,150.62,150.36,150.42,50146.0,146.3788,146.3788,146.1261,146.1844,50146.0
2022-02-22 13:40:00,150.46,150.59,150.16,150.24,75130.0,146.2233,146.3496,145.9317,146.0095,75130.0
2022-02-22 13:45:00,150.23,150.32,150.06,150.1,57011.0,145.9998,146.0872,145.8346,145.8734,57011.0
2022-02-22 13:50:00,150.12,150.12,149.9,149.9,108401.0,145.8929,145.8929,145.6791,145.6791,108401.0
2022-02-22 13:55:00,149.89,150.09,149.79,149.98,78810.0,145.6693,145.8637,145.5722,145.7568,78810.0
2022-02-22 14:00:00,149.98,150.01,149.77,149.79,58406.0,145.7568,145.786,145.5527,145.5722,58406.0
2022-02-22 14:05:00,149.79,149.85,149.49,149.49,113274.0,145.5722,145.6305,145.2806,145.2806,113274.0
2022-02-22 14:10:00,149.5,149.9,149.38,149.83,120004.0,145.2903,145.6791,145.1737,145.611,120004.0
2022-02-22 14:15:00,149.82,150.04,149.76,149.94,79045.0,145.6013,145.8151,145.543,145.7179,79045.0
2022-02-22 14:20:00,149.95,150.19,149.54,149.83,199735.0,145.7276,145.9609,145.3292,145.611,199735.0
2022-02-22 14:25:00,149.86,150.6,149.83,150.44,402725.0,145.6402,146.3593,145.611,146.2039,402725.0
2022-02-22 14:30:00,150.42,151.04,150.12,150.59,210914.0,146.1844,146.787,145.8929,146.3496,210914.0
2022-02-22 14:35:00,150.61,150.93,150.5,150.56,104630.0,146.3691,146.6801,146.2622,146.3205,104630.0
2022-02-22 14:40:00,150.58,150.71,150.12,150.18,93196.0,146.3399,146.4662,145.8929,145.9512,93196.0
2022-02-22 14:45:00,150.17,151.06,149.96,151.02,172577.0,145.9415,146.8064,145.7374,146.7675,172577.0
2022-02-22 14:50:00,151.04,151.72,151.04,151.49,144316.0,146.787,147.4478,146.787,147.2243,144316.0
2022-02-22 14:55:00,151.47,151.86,151.47,151.5,123569.0,147.2048,147.5839,147.2048,147.234,123569.0
2022-02-22 15:00:00,151.55,152.37,151.51,152.36,129792.0,147.2826,148.0795,147.2437,148.0698,129792.0
2022-02-22 15:05:00,152.34,152.41,151.94,151.98,94585.0,148.0504,148.1184,147.6616,147.7005,94585.0
2022-02-22 15:10:00,151.99,152.52,151.99,152.18,111610.0,147.7102,148.2253,147.7102,147.8949,111610.0
2022-02-22 15:15:00,152.22,152.55,151.92,152.04,138184.0,147.9337,148.2544,147.6422,147.7588,138184.0
2022-02-22 15:20:00,152.02,152.27,151.68,151.85,137289.0,147.7394,147.9823,147.4089,147.5741,137289.0
2022-02-22 15:25:00,151.88,152.38,151.78,152.05,207632.0,147.6033,148.0892,147.5061,147.7685,207632.0
2022-02-22 15:30:00,152.05,152.07,151.61,151.89,187363.0,147.7685,147.788,147.3409,147.613,187363.0
2022-02-22 15:35:00,151.87,152.05,151.65,151.95,214964.0,147.5936,147.7685,147.3798,147.6713,214964.0
2022-02-22 15:40:00,151.95,152.0,151.27,151.45,214984.0,147.6713,147.7199,147.0105,147.1854,214984.0
2022-02-22 15:45:00,151.44,151.44,151.06,151.11,261641.0,147.1757,147.1757,146.8064,146.855,261641.0
2022-02-22 15:50:00,151.11,151.11,150.35,150.56,394274.0,146.855,146.855,146.1164,146.3205,394274.0
2022-02-22 15:55:00,150.56,151.09,150.56,151.07,492188.0,146.3205,146.8355,146.3205,146.8161,492188.0
2022-02-23 09:30:00,152.33,153.01,152.33,152.68,229820.0,148.0406,148.7015,148.0406,148.3808,229820.0
2022-02-23 09:35:00,152.67,152.86,152.16,152.76,270044.0,148.3711,148.5557,147.8754,148.4585,270044.0
2022-02-23 09:40:00,152.77,152.92,152.01,152.11,245065.0,148.4682,148.614,147.7296,147.8268,245065.0
2022-02-23 09:45:00,152.12,152.43,152.06,152.24,204190.0,147.8365,148.1378,147.7782,147.9532,204190.0
2022-02-23 09:50:00,152.22,152.24,151.52,151.55,248813.0,147.9337,147.9532,147.2534,147.2826,248813.0
2022-02-23 09:55:00,151.59,151.93,151.53,151.63,153751.0,147.3215,147.6519,147.2632,147.3603,153751.0
2022-02-23 10:00:00,151.65,151.65,151.1,151.51,311581.0,147.3798,147.3798,146.8453,147.2437,311581.0
2022-02-23 10:05:00,151.52,151.53,151.04,151.2,167792.0,147.2534,147.2632,146.787,146.9425,167792.0
2022-02-23 10:10:00,151.21,151.69,151.16,151.62,196059.0,146.9522,147.4187,146.9036,147.3506,196059.0
2022-02-23 10:15:00,151.63,151.63,151.13,151.33,158567.0,147.3603,147.3603,146.8744,147.0688,158567.0
2022-02-23 10:20:00,151.32,151.62,151.07,151.13,131599.0,147.0591,147.3506,146.8161,146.8744,131599.0
2022-02-23 10:25:00,151.14,151.2,150.67,150.77,162848.0,146.8841,146.9425,146.4274,146.5246,162848.0
2022-02-23 10:30:00,150.74,150.99,150.58,150.84,86491.0,146.4954,146.7384,146.3399,146.5926,86491.0
2022-02-23 10:35:00,150.84,151.15,150.82,150.92,178625.0,146.5926,146.8939,146.5732,146.6703,178625.0
2022-02-23 10:40:00,150.91,150.96,150.51,150.61,140064.0,146.6606,146.7092,146.2719,146.3691,140064.0
2022-02-23 10:45:00,150.59,150.79,150.47,150.49,80415.0,146.3496,146.544,146.233,146.2524,80415.0
2022-02-23 10:50:00,150.46,150.7,150.44,150.49,101395.0,146.2233,146.4565,146.2039,146.2524,101395.0
2022-02-23 10:55:00,150.49,150.69,150.23,150.51,157316.0,146.2524,146.4468,145.9998,146.2719,157316.0
2022-02-23 11:00:00,150.48,150.65,150.14,150.31,169562.0,146.2427,146.4079,145.9123,146.0775,169562.0
2022-02-23 11:05:00,150.31,150.37,149.99,150.15,174257.0,146.0775,146.1358,145.7665,145.922,174257.0
2022-02-23 11:10:00,150.15,150.26,150.06,150.18,74347.0,145.922,146.0289,145.8346,145.9512,74347.0
2022-02-23 11:15:00,150.17,150.17,149.76,149.98,171648.0,145.9415,145.9415,145.543,145.7568,171648.0
2022-02-23 11:20:00,149.97,150.16,149.92,150.0,122580.0,145.7471,145.9317,145.6985,145.7762,122580.0
2022-02-23 11:25:00,149.98,150.18,149.94,150.04,107297.0,145.7568,145.9512,145.7179,145.8151,107297.0
2022-02-23 11:30:00,150.03,150.48,149.87,150.32,145048.0,145.8054,146.2427,145.6499,146.0872,145048.0
2022-02-23 11:35:00,150.31,150.66,150.2,150.45,165282.0,146.0775,146.4177,145.9706,146.2136,165282.0
2022-02-23 11:40:00,150.45,150.6,150.19,150.27,114922.0,146.2136,146.3593,145.9609,146.0386,114922.0
2022-02-23 11:45:00,150.26,150.47,150.12,150.46,131519.0,146.0289,146.233,145.8929,146.2233,131519.0
2022-02-23 11:50:00,150.47,150.81,150.32,150.8,168218.0,146.233,146.5634,146.0872,146.5537,168218.0
2022-02-23 11:55:00,150.81,151.05,150.75,150.79,148145.0,146.5634,146.7967,146.5051,146.544,148145.0
2022-02-23 12:00:00,150.78,150.85,150.59,150.73,141122.0,146.5343,146.6023,146.3496,146.4857,141122.0
2022-02-23 12:05:00,150.72,150.94,150.62,150.94,70339.0,146.476,146.6898,146.3788,146.6898,70339.0
2022-02-23 12:10:00,150.94,151.07,150.71,150.77,100191.0,146.6898,146.8161,146.4662,146.5246,100191.0
2022-02-23 12:15:00,150.77,151.25,150.77,151.22,104024.0,146.5246,146.991,146.5246,146.9619,104024.0
2022-02-23 12:20:00,151.21,151.35,151.11,151.25,139565.0,146.9522,147.0882,146.855,146.991,139565.0
2022-02-23 12:25:00,151.25,151.37,151.16,151.3,81336.0,146.991,147.1077,146.9036,147.0396,81336.0
2022-02-23 12:30:00,151.3,151.34,150.97,150.97,72335.0,147.0396,147.0785,146.7189,146.7189,72335.0
2022-02-23 12:35:00,150.97,150.99,150.73,150.81,74843.0,146.7189,146.7384,146.4857,146.5634,74843.0
2022-02-23 12:40:00,150.82,150.92,150.72,150.87,41071.0,146.5732,146.6703,146.476,146.6217,41071.0
2022-02-23 12:45:00,150.87,150.99,150.67,150.68,79084.0,146.6217,146.7384,146.4274,146.4371,79084.0
2022-02-23 12:50:00,150.7,150.73,150.28,150.3,99437.0,146.4565,146.4857,146.0484,146.0678,99437.0
2022-02-23 12:55:00,150.33,150.39,150.18,150.29,59031.0,146.0969,146.1553,145.9512,146.0581,59031.0
2022-02-23 13:00:00,150.31,150.31,150.07,150.13,73522.0,146.0775,146.0775,145.8443,145.9026,73522.0
2022-02-23 13:05:00,150.13,150.2,149.88,150.01,195257.0,145.9026,145.9706,145.6596,145.786,195257.0
2022-02-23 13:10:00,150.02,150.06,149.41,149.43,197036.0,145.7957,145.8346,145.2029,145.2223,197036.0
2022-02-23 13:15:00,149.42,149.6,149.29,149.51,108034.0,145.2126,145.3875,145.0862,145.3,108034.0
2022-02-23 13:20:00,149.5,149.64,149.33,149.45,110758.0,145.2903,145.4264,145.1251,145.2417,110758.0
2022-02-23 13:25:00,149.46,149.56,149.16,149.24,119061.0,145.2514,145.3486,144.9599,145.0376,119061.0
2022-02-23 13:30:00,149.23,149.34,148.98,149.01,146632.0,145.0279,145.1348,144.785,144.8141,146632.0
2022-02-23 13:35:00,149.03,149.48,148.97,149.43,99917.0,144.8336,145.2709,144.7752,145.2223,99917.0
2022-02-23 13:40:00,149.4,149.5,149.3,149.38,75568.0,145.1931,145.2903,145.096,145.1737,75568.0
2022-02-23 13:45:00,149.39,149.76,149.33,149.64,105310.0,145.1834,145.543,145.1251,145.4264,105310.0
2022-02-23 13:50:00,149.65,149.67,149.02,149.13,121624.0,145.4361,145.4555,144.8238,144.9307,121624.0
2022-02-23 13:55:00,149.14,149.34,149.03,149.27,94453.0,144.9405,145.1348,144.8336,145.0668,94453.0
2022-02-23 14:00:00,149.24,149.5,148.96,149.08,130254.0,145.0376,145.2903,144.7655,144.8821,130254.0
2022-02-23 14:05:00,149.09,149.4,149.0,149.29,86296.0,144.8919,145.1931,144.8044,145.0862,86296.0
2022-02-23 14:10:00,149.33,149.46,149.12,149.17,115930.0,145.1251,145.2514,144.921,144.9696,115930.0
2022-02-23 14:15:00,149.14,149.35,148.88,149.12,153692.0,144.9405,145.1445,144.6878,144.921,153692.0
2022-02-23 14:20:00,149.11,149.18,148.48,148.56,294321.0,144.9113,144.9793,144.299,144.3768,294321.0
2022-02-23 14:25:00,148.56,148.63,148.38,148.49,148134.0,144.3768,144.4448,144.2019,144.3088,148134.0
2022-02-23 14:30:00,148.51,148.65,148.3,148.35,153712.0,144.3282,144.4643,144.1241,144.1727,153712.0
2022-02-23 14:35:00,148.37,148.62,148.31,148.32,2476447.0,144.1921,144.4351,144.1338,144.1435,2476447.0
2022-02-23 14:40:00,148.33,148.33,147.87,147.96,207354.0,144.1533,144.1533,143.7062,143.7937,207354.0
2022-02-23 14:45:00,147.97,148.37,147.93,148.18,220801.0,143.8034,144.1921,143.7645,144.0075,220801.0
2022-02-23 14:50:00,148.17,148.32,148.05,148.06,163282.0,143.9978,144.1435,143.8812,143.8909,163282.0
2022-02-23 14:55:00,148.06,148.28,147.95,148.13,148915.0,143.8909,144.1047,143.784,143.9589,148915.0
2022-02-23 15:00:00,148.13,148.22,147.71,147.75,223669.0,143.9589,144.0464,143.5507,143.5896,223669.0
2022-02-23 15:05:00,147.75,147.92,147.58,147.68,121892.0,143.5896,143.7548,143.4244,143.5216,121892.0
2022-02-23 15:10:00,147.68,147.77,147.49,147.72,167972.0,143.5216,143.609,143.3369,143.5604,167972.0
2022-02-23 15:15:00,147.71,147.98,147.59,147.65,200024.0,143.5507,143.8131,143.4341,143.4924,200024.0
2022-02-23 15:20:00,147.66,147.75,147.46,147.66,184837.0,143.5021,143.5896,143.3078,143.5021,184837.0
2022-02-23 15:25:00,147.67,148.1,147.6,148.0,296320.0,143.5119,143.9297,143.4438,143.8326,296320.0
2022-02-23 15:30:00,147.98,148.14,147.71,147.91,372223.0,143.8131,143.9686,143.5507,143.7451,372223.0
2022-02-23 15:35:00,147.91,148.02,147.51,147.51,262773.0,143.7451,143.852,143.3564,143.3564,262773.0
2022-02-23 15:40:00,147.51,147.73,147.49,147.54,314732.0,143.3564,143.5702,143.3369,143.3855,314732.0
2022-02-23 15:45:00,147.53,147.71,147.25,147.28,585473.0,143.3758,143.5507,143.1037,143.1328,585473.0
2022-02-23 15:50:00,147.28,147.57,147.09,147.24,693398.0,143.1328,143.4147,142.9482,143.094,693398.0
2022-02-23 15:55:00,147.24,147.44,147.11,147.29,700366.0,143.094,143.2883,142.9676,143.1426,700366.0
2022-02-24 09:30:00,142.03,143.42,141.72,143.09,801843.0,138.0307,139.3815,137.7294,139.0608,801843.0
2022-02-24 09:35:00,143.11,144.51,142.65,144.45,604239.0,139.0803,140.4408,138.6332,140.3825,604239.0
2022-02-24 09:40:00,144.45,144.48,143.45,143.71,354666.0,140.3825,140.4117,139.4107,139.6634,354666.0
2022-02-24 09:45:00,143.69,144.96,143.59,144.94,484402.0,139.6439,140.8782,139.5467,140.8587,484402.0
2022-02-24 09:50:00,144.96,145.4,144.74,144.9,438590.0,140.8782,141.3058,140.6644,140.8198,438590.0
2022-02-24 09:55:00,144.89,145.11,144.5,145.02,592086.0,140.8101,141.0239,140.4311,140.9365,592086.0
2022-02-24 10:00:00,145.01,145.02,144.23,144.28,369111.0,140.9268,140.9365,140.1687,140.2173,369111.0
2022-02-24 10:05:00,144.31,144.98,144.12,144.9,375903.0,140.2465,140.8976,140.0618,140.8198,375903.0
2022-02-24 10:10:00,144.95,145.65,144.7,145.57,349014.0,140.8684,141.5487,140.6255,141.471,349014.0
2022-02-24 10:15:00,145.51,146.3,145.45,146.3,385538.0,141.4127,142.1804,141.3544,142.1804,385538.0
2022-02-24 10:20:00,146.28,146.67,145.75,145.93,274112.0,142.161,142.54,141.6459,141.8208,274112.0
2022-02-24 10:25:00,145.92,146.07,145.35,145.47,196462.0,141.8111,141.9569,141.2572,141.3738,196462.0
2022-02-24 10:30:00,145.44,146.02,145.15,145.78,226682.0,141.3446,141.9083,141.0628,141.6751,226682.0
2022-02-24 10:35:00,145.76,145.89,145.02,145.39,297321.0,141.6556,141.782,140.9365,141.2961,297321.0
2022-02-24 10:40:00,145.36,145.59,144.92,145.44,246271.0,141.2669,141.4904,140.8393,141.3446,246271.0
2022-02-24 10:45:00,145.42,146.33,145.38,146.13,2572297.0,141.3252,142.2096,141.2863,142.0152,2572297.0
2022-02-24 10:50:00,146.12,146.52,145.67,146.34,238953.0,142.0055,142.3942,141.5682,142.2193,238953.0
2022-02-24 10:55:00,146.36,146.87,146.36,146.45,163022.0,142.2387,142.7344,142.2387,142.3262,163022.0
2022-02-24 11:00:00,146.46,146.94,146.22,146.37,188020.0,142.3359,142.8024,142.1027,142.2485,188020.0
2022-02-24 11:05:00,146.3,147.1,146.24,147.0,235787.0,142.1804,142.9579,142.1221,142.8607,235787.0
2022-02-24 11:10:00,147.03,147.46,146.72,147.33,180030.0,142.8899,143.3078,142.5886,143.1814,180030.0
2022-02-24 11:15:00,147.34,147.92,147.16,147.92,239742.0,143.1911,143.7548,143.0162,143.7548,239742.0
2022-02-24 11:20:00,147.93,147.98,147.36,147.4,300264.0,143.7645,143.8131,143.2106,143.2495,300264.0
2022-02-24 11:25:00,147.38,147.64,147.16,147.29,259685.0,143.23,143.4827,143.0162,143.1426,259685.0
2022-02-24 11:30:00,147.29,147.64,147.02,147.21,183621.0,143.1426,143.4827,142.8802,143.0648,183621.0
2022-02-24 11:35:00,147.24,147.55,146.96,147.52,197084.0,143.094,143.3952,142.8218,143.3661,197084.0
2022-02-24 11:40:00,147.53,147.55,146.66,146.75,218160.0,143.3758,143.3952,142.5303,142.6178,218160.0
2022-02-24 11:45:00,146.76,146.9,146.49,146.88,184833.0,142.6275,142.7635,142.3651,142.7441,184833.0
2022-02-24 11:50:00,146.93,147.38,146.85,147.33,208102.0,142.7927,143.23,142.7149,143.1814,208102.0
2022-02-24 11:55:00,147.3,147.61,147.16,147.57,235057.0,143.1523,143.4535,143.0162,143.4147,235057.0
2022-02-24 12:00:00,147.59,147.72,147.43,147.64,118682.0,143.4341,143.5604,143.2786,143.4827,118682.0
2022-02-24 12:05:00,147.62,147.75,147.23,147.27,119991.0,143.4633,143.5896,143.0842,143.1231,119991.0
2022-02-24 12:10:00,147.3,147.38,146.49,146.55,223360.0,143.1523,143.23,142.3651,142.4234,223360.0
2022-02-24 12:15:00,146.53,146.72,146.37,146.52,140083.0,142.404,142.5886,142.2485,142.3942,140083.0
2022-02-24 12:20:00,146.53,146.59,145.96,146.06,126361.0,142.404,142.4623,141.85,141.9472,126361.0
2022-02-24 12:25:00,146.08,146.56,146.02,146.54,159489.0,141.9666,142.4331,141.9083,142.4137,159489.0
2022-02-24 12:30:00,146.54,146.81,146.13,146.48,142104.0,142.4137,142.6761,142.0152,142.3554,142104.0
2022-02-24 12:35:00,146.45,147.14,146.45,147.12,152240.0,142.3262,142.9968,142.3262,142.9773,152240.0
2022-02-24 12:40:00,147.1,147.41,147.1,147.15,240084.0,142.9579,143.2592,142.9579,143.0065,240084.0
2022-02-24 12:45:00,147.14,147.25,146.86,146.92,99368.0,142.9968,143.1037,142.7247,142.783,99368.0
2022-02-24 12:50:00,146.91,147.08,146.72,146.95,141507.0,142.7733,142.9385,142.5886,142.8121,141507.0
2022-02-24 12:55:00,146.95,147.23,146.52,146.61,165847.0,142.8121,143.0842,142.3942,142.4817,165847.0
2022-02-24 13:00:00,146.61,146.69,146.42,146.66,146902.0,142.4817,142.5594,142.297,142.5303,146902.0
2022-02-24 13:05:00,146.66,147.15,146.62,147.13,208981.0,142.5303,143.0065,142.4914,142.9871,208981.0
2022-02-24 13:10:00,147.13,147.51,146.96,147.5,218659.0,142.9871,143.3564,142.8218,143.3466,218659.0
2022-02-24 13:15:00,147.49,147.66,147.1,147.55,120627.0,143.3369,143.5021,142.9579,143.3952,120627.0
2022-02-24 13:20:00,147.52,147.69,147.18,147.2,101788.0,143.3661,143.5313,143.0356,143.0551,101788.0
2022-02-24 13:25:00,147.22,147.39,146.91,146.93,109210.0,143.0745,143.2397,142.7733,142.7927,109210.0
2022-02-24 13:30:00,146.96,147.4,146.9,147.29,160779.0,142.8218,143.2495,142.7635,143.1426,160779.0
2022-02-24 13:35:00,147.24,148.1,147.2,148.06,193244.0,143.094,143.9297,143.0551,143.8909,193244.0
2022-02-24 13:40:00,148.06,148.26,147.86,147.88,126059.0,143.8909,144.0852,143.6965,143.7159,126059.0
2022-02-24 13:45:00,147.88,149.03,147.6,149.0,285126.0,143.7159,144.8336,143.4438,144.8044,285126.0
2022-02-24 13:50:00,149.01,149.2,148.64,148.67,210597.0,144.8141,144.9988,144.4545,144.4837,210597.0
2022-02-24 13:55:00,148.7,148.77,147.99,148.12,131521.0,144.5128,144.5809,143.8228,143.9492,131521.0
2022-02-24 14:00:00,148.1,148.27,147.73,148.14,197413.0,143.9297,144.095,143.5702,143.9686,197413.0
2022-02-24 14:05:00,148.19,148.4,147.68,147.81,198255.0,144.0172,144.2213,143.5216,143.6479,198255.0
2022-02-24 14:10:00,147.86,148.64,147.8,148.54,136362.0,143.6965,144.4545,143.6382,144.3574,136362.0
2022-02-24 14:15:00,148.57,148.98,148.41,148.93,139264.0,144.3865,144.785,144.231,144.7364,139264.0
2022-02-24 14:20:00,148.96,149.06,148.66,148.82,115756.0,144.7655,144.8627,144.474,144.6295,115756.0
2022-02-24 14:25:00,148.85,149.02,148.64,148.95,94614.0,144.6586,144.8238,144.4545,144.7558,94614.0
2022-02-24 14:30:00,148.95,149.85,148.93,149.81,329780.0,144.7558,145.6305,144.7364,145.5916,329780.0
2022-02-24 14:35:00,149.82,150.25,149.75,150.23,196193.0,145.6013,146.0192,145.5333,145.9998,196193.0
2022-02-24 14:40:00,150.22,150.31,149.74,149.83,185868.0,145.99,146.0775,145.5236,145.611,185868.0
2022-02-24 14:45:00,149.86,150.26,149.76,150.25,172427.0,145.6402,146.0289,145.543,146.0192,172427.0
2022-02-24 14:50:00,150.21,150.36,149.93,150.32,126706.0,145.9803,146.1261,145.7082,146.0872,126706.0
2022-02-24 14:55:00,150.34,150.34,149.86,150.09,167172.0,146.1067,146.1067,145.6402,145.8637,167172.0
2022-02-24 15:00:00,150.09,150.57,149.84,150.51,209310.0,145.8637,146.3302,145.6207,146.2719,209310.0
2022-02-24 15:05:00,150.5,150.64,150.38,150.39,129327.0,146.2622,146.3982,146.1455,146.1553,129327.0
2022-02-24 15:10:00,150.37,150.59,150.3,150.56,181286.0,146.1358,146.3496,146.0678,146.3205,181286.0
2022-02-24 15:15:00,150.56,150.7,150.35,150.68,223820.0,146.3205,146.4565,146.1164,146.4371,223820.0
2022-02-24 15:20:00,150.68,150.76,150.34,150.67,155066.0,146.4371,146.5148,146.1067,146.4274,155066.0
2022-02-24 15:25:00,150.66,150.92,150.35,150.4,167294.0,146.4177,146.6703,146.1164,146.165,167294.0
2022-02-24 15:30:00,150.38,151.71,150.36,151.69,246582.0,146.1455,147.4381,146.1261,147.4187,246582.0
2022-02-24 15:35:00,151.69,151.85,151.54,151.76,213540.0,147.4187,147.5741,147.2729,147.4867,213540.0
2022-02-24 15:40:00,151.77,151.84,151.41,151.44,271899.0,147.4964,147.5644,147.1465,147.1757,271899.0
2022-02-24 15:45:00,151.43,151.7,151.22,151.32,330410.0,147.166,147.4284,146.9619,147.0591,330410.0
2022-02-24 15:50:00,151.35,152.38,151.35,152.29,556234.0,147.0882,148.0892,147.0882,148.0018,556234.0
2022-02-24 15:55:00,152.28,152.39,151.93,152.27,747271.0,147.992,148.0989,147.6519,147.9823,747271.0
2022-02-25 09:30:00,152.47,152.72,151.42,152.25,419039.0,148.1767,148.4197,147.1563,147.9629,419039.0
2022-02-25 09:35:00,152.26,152.59,151.66,151.85,284413.0,147.9726,148.2933,147.3895,147.5741,284413.0
2022-02-25 09:40:00,151.81,152.22,151.25,151.35,309285.0,147.5353,147.9337,146.991,147.0882,309285.0
2022-02-25 09:45:00,151.33,152.11,151.32,152.07,351804.0,147.0688,147.8268,147.0591,147.788,351804.0
2022-02-25 09:50:00,152.06,152.22,151.59,151.73,204279.0,147.7782,147.9337,147.3215,147.4575,204279.0
2022-02-25 09:55:00,151.78,151.9,150.95,151.02,160291.0,147.5061,147.6227,146.6995,146.7675,160291.0
2022-02-25 10:00:00,151.03,151.16,150.64,150.82,177289.0,146.7772,146.9036,146.3982,146.5732,177289.0
2022-02-25 10:05:00,150.82,151.74,150.82,151.68,226936.0,146.5732,147.4672,146.5732,147.4089,226936.0
2022-02-25 10:10:00,151.69,151.96,151.35,151.43,174750.0,147.4187,147.6811,147.0882,147.166,174750.0
2022-02-25 10:15:00,151.47,151.85,151.08,151.78,233520.0,147.2048,147.5741,146.8258,147.5061,233520.0
2022-02-25 10:20:00,151.79,152.29,151.67,152.18,350177.0,147.5158,148.0018,147.3992,147.8949,350177.0
2022-02-25 10:25:00,152.19,152.53,152.09,152.38,154581.0,147.9046,148.235,147.8074,148.0892,154581.0
2022-02-25 10:30:00,152.38,152.6,152.08,152.23,115524.0,148.0892,148.303,147.7977,147.9434,115524.0
2022-02-25 10:35:00,152.22,152.31,151.7,151.92,79394.0,147.9337,148.0212,147.4284,147.6422,79394.0
2022-02-25 10:40:00,151.93,152.71,151.93,152.71,127461.0,147.6519,148.4099,147.6519,148.4099,127461.0
2022-02-25 10:45:00,152.72,153.15,152.65,153.11,145161.0,148.4197,148.8375,148.3516,148.7987,145161.0
2022-02-25 10:50:00,153.09,153.2,152.86,152.96,267504.0,148.7792,148.8861,148.5557,148.6529,267504.0
2022-02-25 10:55:00,152.96,153.3,152.79,152.98,268145.0,148.6529,148.9833,148.4877,148.6723,268145.0
2022-02-25 11:00:00,152.97,153.18,152.56,153.13,194398.0,148.6626,148.8667,148.2642,148.8181,194398.0
2022-02-25 11:05:00,153.14,153.14,152.66,153.03,104627.0,148.8278,148.8278,148.3613,148.7209,104627.0
2022-02-25 11:10:00,153.07,153.59,152.93,153.4,136571.0,148.7598,149.2652,148.6237,149.0805,136571.0
2022-02-25 11:15:00,153.4,153.8,153.2,153.8,117090.0,149.0805,149.4692,148.8861,149.4692,117090.0
2022-02-25 11:20:00,153.81,153.88,153.63,153.74,110217.0,149.479,149.547,149.304,149.4109,110217.0
2022-02-25 11:25:00,153.72,153.76,153.43,153.59,91278.0,149.3915,149.4304,149.1097,149.2652,91278.0
2022-02-25 11:30:00,153.6,153.72,153.33,153.71,88074.0,149.2749,149.3915,149.0125,149.3818,88074.0
2022-02-25 11:35:00,153.71,153.78,153.24,153.5,110969.0,149.3818,149.4498,148.925,149.1777,110969.0
2022-02-25 11:40:00,153.53,153.66,153.3,153.46,61349.0,149.2068,149.3332,148.9833,149.1388,61349.0
2022-02-25 11:45:00,153.49,153.83,153.49,153.83,98721.0,149.168,149.4984,149.168,149.4984,98721.0
2022-02-25 11:50:00,153.84,153.97,153.58,153.9,110090.0,149.5081,149.6345,149.2554,149.5664,110090.0
2022-02-25 11:55:00,153.9,154.18,153.88,154.15,141753.0,149.5664,149.8385,149.547,149.8094,141753.0
2022-02-25 12:00:00,154.15,154.29,154.02,154.03,79639.0,149.8094,149.9454,149.683,149.6928,79639.0
2022-02-25 12:05:00,154.03,154.05,153.81,153.84,88885.0,149.6928,149.7122,149.479,149.5081,88885.0
2022-02-25 12:10:00,153.83,153.96,153.59,153.61,73321.0,149.4984,149.6247,149.2652,149.2846,73321.0
2022-02-25 12:15:00,153.58,153.87,153.5,153.83,41954.0,149.2554,149.5373,149.1777,149.4984,41954.0
2022-02-25 12:20:00,153.84,153.84,153.6,153.7,59110.0,149.5081,149.5081,149.2749,149.3721,59110.0
2022-02-25 12:25:00,153.67,154.02,153.6,153.99,64166.0,149.3429,149.683,149.2749,149.6539,64166.0
2022-02-25 12:30:00,154.03,154.27,153.99,154.26,113518.0,149.6928,149.926,149.6539,149.9163,113518.0
2022-02-25 12:35:00,154.27,154.34,154.03,154.1,121633.0,149.926,149.994,149.6928,149.7608,121633.0
2022-02-25 12:40:00,154.12,154.23,154.0,154.17,33718.0,149.7802,149.8871,149.6636,149.8288,33718.0
2022-02-25 12:45:00,154.18,154.19,153.82,153.83,73480.0,149.8385,149.8483,149.4887,149.4984,73480.0
2022-02-25 12:50:00,153.82,153.82,153.38,153.39,121286.0,149.4887,149.4887,149.0611,149.0708,121286.0
2022-02-25 12:55:00,153.37,153.55,153.18,153.44,127852.0,149.0513,149.2263,148.8667,149.1194,127852.0
2022-02-25 13:00:00,153.46,153.72,153.44,153.61,105723.0,149.1388,149.3915,149.1194,149.2846,105723.0
2022-02-25 13:05:00,153.59,153.6,153.29,153.36,65189.0,149.2652,149.2749,148.9736,149.0416,65189.0
2022-02-25 13:10:00,153.36,153.42,153.02,153.34,98011.0,149.0416,149.0999,148.7112,149.0222,98011.0
2022-02-25 13:15:00,153.31,153.63,153.16,153.6,116749.0,148.993,149.304,148.8473,149.2749,116749.0
2022-02-25 13:20:00,153.61,153.7,153.47,153.67,61677.0,149.2846,149.3721,149.1485,149.3429,61677.0
2022-02-25 13:25:00,153.68,153.87,153.65,153.74,106628.0,149.3526,149.5373,149.3235,149.4109,106628.0
2022-02-25 13:30:00,153.76,154.04,153.75,153.94,87810.0,149.4304,149.7025,149.4206,149.6053,87810.0
2022-02-25 13:35:00,153.94,154.0,153.62,153.88,79040.0,149.6053,149.6636,149.2943,149.547,79040.0
2022-02-25 13:40:00,153.91,154.18,153.88,154.11,50822.0,149.5761,149.8385,149.547,149.7705,50822.0
2022-02-25 13:45:00,154.12,154.12,153.86,154.03,100986.0,149.7802,149.7802,149.5275,149.6928,100986.0
2022-02-25 13:50:00,154.03,154.16,153.92,153.93,72511.0,149.6928,149.8191,149.5859,149.5956,72511.0
2022-02-25 13:55:00,153.93,153.95,153.43,153.73,158792.0,149.5956,149.615,149.1097,149.4012,158792.0
2022-02-25 14:00:00,153.75,154.11,153.44,153.98,145437.0,149.4206,149.7705,149.1194,149.6442,145437.0
2022-02-25 14:05:00,153.95,154.01,153.43,153.49,77586.0,149.615,149.6733,149.1097,149.168,77586.0
2022-02-25 14:10:00,153.5,153.55,153.19,153.4,125764.0,149.1777,149.2263,148.8764,149.0805,125764.0
2022-02-25 14:15:00,153.42,153.62,153.42,153.53,67808.0,149.0999,149.2943,149.0999,149.2068,67808.0
2022-02-25 14:20:00,153.51,153.94,153.47,153.93,83853.0,149.1874,149.6053,149.1485,149.5956,83853.0
2022-02-25 14:25:00,153.93,153.97,153.77,153.83,64215.0,149.5956,149.6345,149.4401,149.4984,64215.0
2022-02-25 14:30:00,153.85,154.08,153.41,153.49,199591.0,149.5178,149.7414,149.0902,149.168,199591.0
2022-02-25 14:35:00,153.5,153.77,153.5,153.64,140009.0,149.1777,149.4401,149.1777,149.3137,140009.0
2022-02-25 14:40:00,153.67,153.83,153.47,153.72,77542.0,149.3429,149.4984,149.1485,149.3915,77542.0
2022-02-25 14:45:00,153.7,153.79,153.53,153.54,71588.0,149.3721,149.4595,149.2068,149.2166,71588.0
2022-02-25 14:50:00,153.53,153.59,153.1,153.38,105331.0,149.2068,149.2652,148.789,149.0611,105331.0
2022-02-25 14:55:00,153.43,153.79,153.34,153.6,143358.0,149.1097,149.4595,149.0222,149.2749,143358.0
2022-02-25 15:00:00,153.58,153.58,153.21,153.35,122994.0,149.2554,149.2554,148.8959,149.0319,122994.0
2022-02-25 15:05:00,153.37,153.5,153.22,153.4,108523.0,149.0513,149.1777,148.9056,149.0805,108523.0
2022-02-25 15:10:00,153.42,153.55,153.23,153.54,109210.0,149.0999,149.2263,148.9153,149.2166,109210.0
2022-02-25 15:15:00,153.55,153.85,153.47,153.78,151377.0,149.2263,149.5178,149.1485,149.4498,151377.0
2022-02-25 15:20:00,153.77,154.23,153.68,154.12,122335.0,149.4401,149.8871,149.3526,149.7802,122335.0
2022-02-25 15:25:00,154.12,154.19,153.82,153.93,126240.0,149.7802,149.8483,149.4887,149.5956,126240.0
2022-02-25 15:30:00,153.97,154.17,153.86,153.86,152476.0,149.6345,149.8288,149.5275,149.5275,152476.0
2022-02-25 15:35:00,153.86,154.02,153.71,154.0,151635.0,149.5275,149.683,149.3818,149.6636,151635.0
2022-02-25 15:40:00,153.99,154.22,153.76,154.11,243169.0,149.6539,149.8774,149.4304,149.7705,243169.0
2022-02-25 15:45:00,154.1,154.23,153.92,153.96,264120.0,149.7608,149.8871,149.5859,149.6247,264120.0
2022-02-25 15:50:00,153.99,154.39,153.84,154.24,484567.0,149.6539,150.0426,149.5081,149.8968,484567.0
2022-02-25 15:55:00,154.25,154.4,154.07,154.35,673418.0,149.9066,150.0523,149.7316,150.0038,673418.0
2022-02-28 09:30:00,152.71,153.47,152.61,153.25,523628.0,148.4099,149.1485,148.3127,148.9347,523628.0
2022-02-28 09:35:00,153.31,153.5,152.85,152.98,413616.0,148.993,149.1777,148.546,148.6723,413616.0
2022-02-28 09:40:00,152.98,153.19,152.51,152.82,310056.0,148.6723,148.8764,148.2156,148.5168,310056.0
2022-02-28 09:45:00,152.82,153.35,152.8,153.15,163129.0,148.5168,149.0319,148.4974,148.8375,163129.0
2022-02-28 09:50:00,153.16,153.71,152.85,153.41,181023.0,148.8473,149.3818,148.546,149.0902,181023.0
2022-02-28 09:55:00,153.41,153.85,153.35,153.8,276918.0,149.0902,149.5178,149.0319,149.4692,276918.0
2022-02-28 10:00:00,153.79,153.9,153.11,153.15,234224.0,149.4595,149.5664,148.7987,148.8375,234224.0
2022-02-28 10:05:00,153.16,153.32,152.78,152.94,120064.0,148.8473,149.0028,148.478,148.6335,120064.0
2022-02-28 10:10:00,152.93,153.01,152.49,152.59,147009.0,148.6237,148.7015,148.1961,148.2933,147009.0
2022-02-28 10:15:00,152.58,152.68,152.35,152.52,143151.0,148.2836,148.3808,148.0601,148.2253,143151.0
2022-02-28 10:20:00,152.53,152.92,152.52,152.8,128326.0,148.235,148.614,148.2253,148.4974,128326.0
2022-02-28 10:25:00,152.76,153.09,152.6,152.86,128435.0,148.4585,148.7792,148.303,148.5557,128435.0
2022-02-28 10:30:00,152.87,153.38,152.85,153.09,156472.0,148.5654,149.0611,148.546,148.7792,156472.0
2022-02-28 10:35:00,153.1,153.7,153.07,153.64,271408.0,148.789,149.3721,148.7598,149.3137,271408.0
2022-02-28 10:40:00,153.66,154.12,153.55,153.99,277133.0,149.3332,149.7802,149.2263,149.6539,277133.0
2022-02-28 10:45:00,154.0,154.19,153.79,153.82,145190.0,149.6636,149.8483,149.4595,149.4887,145190.0
2022-02-28 10:50:00,153.84,154.09,153.67,153.83,201311.0,149.5081,149.7511,149.3429,149.4984,201311.0
2022-02-28 10:55:00,153.85,154.33,153.85,154.09,221426.0,149.5178,149.9843,149.5178,149.7511,221426.0
2022-02-28 11:00:00,154.09,154.3,153.94,154.19,104759.0,149.7511,149.9552,149.6053,149.8483,104759.0
2022-02-28 11:05:00,154.16,154.19,153.84,153.97,119476.0,149.8191,149.8483,149.5081,149.6345,119476.0
2022-02-28 11:10:00,154.0,154.1,153.76,153.85,116176.0,149.6636,149.7608,149.4304,149.5178,116176.0
2022-02-28 11:15:00,153.85,154.3,153.8,154.13,137218.0,149.5178,149.9552,149.4692,149.7899,137218.0
2022-02-28 11:20:00,154.12,154.42,154.11,154.39,119637.0,149.7802,150.0718,149.7705,150.0426,119637.0
2022-02-28 11:25:00,154.37,154.57,154.24,154.45,115397.0,150.0232,150.2176,149.8968,150.1009,115397.0
2022-02-28 11:30:00,154.47,154.72,154.42,154.47,131070.0,150.1204,150.3633,150.0718,150.1204,131070.0
2022-02-28 11:35:00,154.48,154.57,154.27,154.33,156761.0,150.1301,150.2176,149.926,149.9843,156761.0
2022-02-28 11:40:00,154.34,154.45,154.16,154.37,92934.0,149.994,150.1009,149.8191,150.0232,92934.0
2022-02-28 11:45:00,154.41,154.43,153.96,154.1,130721.0,150.0621,150.0815,149.6247,149.7608,130721.0
2022-02-28 11:50:00,154.1,154.24,154.0,154.18,76284.0,149.7608,149.8968,149.6636,149.8385,76284.0
2022-02-28 11:55:00,154.18,154.43,154.18,154.35,74300.0,149.8385,150.0815,149.8385,150.0038,74300.0
2022-02-28 12:00:00,154.34,154.49,154.24,154.28,79017.0,149.994,150.1398,149.8968,149.9357,79017.0
2022-02-28 12:05:00,154.26,154.3,153.51,153.57,107346.0,149.9163,149.9552,149.1874,149.2457,107346.0
2022-02-28 12:10:00,153.58,153.59,153.13,153.3,102488.0,149.2554,149.2652,148.8181,148.9833,102488.0
2022-02-28 12:15:00,153.3,153.31,153.07,153.26,112983.0,148.9833,148.993,148.7598,148.9444,112983.0
2022-02-28 12:20:00,153.23,153.4,152.9,153.0,97580.0,148.9153,149.0805,148.5946,148.6918,97580.0
2022-02-28 12:25:00,153.0,153.16,152.99,153.13,36033.0,148.6918,148.8473,148.682,148.8181,36033.0
2022-02-28 12:30:00,153.11,153.23,152.85,153.05,83723.0,148.7987,148.9153,148.546,148.7404,83723.0
2022-02-28 12:35:00,153.09,153.14,152.73,152.74,62369.0,148.7792,148.8278,148.4294,148.4391,62369.0
2022-02-28 12:40:00,152.75,152.87,152.55,152.59,144076.0,148.4488,148.5654,148.2544,148.2933,144076.0
2022-02-28 12:45:00,152.56,152.64,152.36,152.64,68831.0,148.2642,148.3419,148.0698,148.3419,68831.0
2022-02-28 12:50:00,152.64,152.67,152.32,152.47,114673.0,148.3419,148.3711,148.0309,148.1767,114673.0
2022-02-28 12:55:00,152.46,152.75,152.34,152.73,69417.0,148.167,148.4488,148.0504,148.4294,69417.0
2022-02-28 13:00:00,152.72,153.16,152.66,153.07,83979.0,148.4197,148.8473,148.3613,148.7598,83979.0
2022-02-28 13:05:00,153.11,153.41,153.05,153.4,78702.0,148.7987,149.0902,148.7404,149.0805,78702.0
2022-02-28 13:10:00,153.37,153.56,153.32,153.35,80929.0,149.0513,149.236,149.0028,149.0319,80929.0
2022-02-28 13:15:00,153.35,153.39,152.65,152.76,181602.0,149.0319,149.0708,148.3516,148.4585,181602.0
2022-02-28 13:20:00,152.75,152.77,152.48,152.59,97618.0,148.4488,148.4682,148.1864,148.2933,97618.0
2022-02-28 13:25:00,152.57,152.95,152.54,152.85,174309.0,148.2739,148.6432,148.2447,148.546,174309.0
2022-02-28 13:30:00,152.84,152.99,152.57,152.67,107624.0,148.5363,148.682,148.2739,148.3711,107624.0
2022-02-28 13:35:00,152.7,152.96,152.58,152.92,36782.0,148.4002,148.6529,148.2836,148.614,36782.0
2022-02-28 13:40:00,152.91,153.05,152.7,152.79,47828.0,148.6043,148.7404,148.4002,148.4877,47828.0
2022-02-28 13:45:00,152.79,152.87,152.54,152.86,70127.0,148.4877,148.5654,148.2447,148.5557,70127.0
2022-02-28 13:50:00,152.9,153.31,152.9,153.19,109174.0,148.5946,148.993,148.5946,148.8764,109174.0
2022-02-28 13:55:00,153.18,153.23,152.88,153.05,50890.0,148.8667,148.9153,148.5751,148.7404,50890.0
2022-02-28 14:00:00,153.03,153.03,152.08,152.13,152942.0,148.7209,148.7209,147.7977,147.8463,152942.0
2022-02-28 14:05:00,152.14,152.21,151.6,151.64,186639.0,147.856,147.924,147.3312,147.3701,186639.0
2022-02-28 14:10:00,151.66,151.88,151.54,151.84,105773.0,147.3895,147.6033,147.2729,147.5644,105773.0
2022-02-28 14:15:00,151.82,152.08,151.62,152.07,168222.0,147.545,147.7977,147.3506,147.788,168222.0
2022-02-28 14:20:00,152.07,152.1,151.44,151.48,153630.0,147.788,147.8171,147.1757,147.2146,153630.0
2022-02-28 14:25:00,151.49,151.8,151.46,151.69,92466.0,147.2243,147.5256,147.1951,147.4187,92466.0
2022-02-28 14:30:00,151.68,151.83,151.48,151.61,93808.0,147.4089,147.5547,147.2146,147.3409,93808.0
2022-02-28 14:35:00,151.61,151.93,151.43,151.51,114020.0,147.3409,147.6519,147.166,147.2437,114020.0
2022-02-28 14:40:00,151.5,152.28,151.47,152.18,115968.0,147.234,147.992,147.2048,147.8949,115968.0
2022-02-28 14:45:00,152.18,152.23,151.85,152.03,101382.0,147.8949,147.9434,147.5741,147.7491,101382.0
2022-02-28 14:50:00,152.05,152.1,151.87,152.08,98014.0,147.7685,147.8171,147.5936,147.7977,98014.0
2022-02-28 14:55:00,152.05,152.48,152.04,152.29,139360.0,147.7685,148.1864,147.7588,148.0018,139360.0
2022-02-28 15:00:00,152.3,152.35,152.14,152.19,97934.0,148.0115,148.0601,147.856,147.9046,97934.0
2022-02-28 15:05:00,152.19,152.22,151.71,152.15,125989.0,147.9046,147.9337,147.4381,147.8657,125989.0
2022-02-28 15:10:00,152.15,152.19,151.75,151.94,93743.0,147.8657,147.9046,147.477,147.6616,93743.0
2022-02-28 15:15:00,151.96,152.36,151.89,152.21,137567.0,147.6811,148.0698,147.613,147.924,137567.0
2022-02-28 15:20:00,152.21,152.81,152.21,152.69,165285.0,147.924,148.5071,147.924,148.3905,165285.0
2022-02-28 15:25:00,152.67,152.86,152.54,152.57,217761.0,148.3711,148.5557,148.2447,148.2739,217761.0
2022-02-28 15:30:00,152.52,152.54,152.05,152.06,320669.0,148.2253,148.2447,147.7685,147.7782,320669.0
2022-02-28 15:35:00,152.06,152.07,151.66,151.83,294859.0,147.7782,147.788,147.3895,147.5547,294859.0
2022-02-28 15:40:00,151.84,152.65,151.84,152.56,326721.0,147.5644,148.3516,147.5644,148.2642,326721.0
2022-02-28 15:45:00,152.56,153.14,152.56,152.98,406266.0,148.2642,148.8278,148.2642,148.6723,406266.0
2022-02-28 15:50:00,152.99,153.66,152.99,153.61,716807.0,148.682,149.3332,148.682,149.2846,716807.0
2022-02-28 15:55:00,153.61,154.17,153.5,154.01,1452416.0,149.2846,149.8288,149.1777,149.6733,1452416.0
2022-03-01 09:30:00,153.49,153.83,153.2,153.82,188029.0,149.168,149.4984,148.8861,149.4887,188029.0
2022-03-01 09:35:00,153.85,154.28,153.58,154.05,320324.0,149.5178,149.9357,149.2554,149.7122,320324.0
2022-03-01 09:40:00,154.03,154.12,153.42,153.54,257840.0,149.6928,149.7802,149.0999,149.2166,257840.0
2022-03-01 09:45:00,153.56,154.02,153.31,154.02,156861.0,149.236,149.683,148.993,149.683,156861.0
2022-03-01 09:50:00,154.0,154.09,153.2,153.63,293968.0,149.6636,149.7511,148.8861,149.304,293968.0
2022-03-01 09:55:00,153.66,153.8,153.33,153.57,151568.0,149.3332,149.4692,149.0125,149.2457,151568.0
2022-03-01 10:00:00,153.61,154.18,153.15,153.3,261520.0,149.2846,149.8385,148.8375,148.9833,261520.0
2022-03-01 10:05:00,153.28,153.61,153.18,153.34,98996.0,148.9639,149.2846,148.8667,149.0222,98996.0
2022-03-01 10:10:00,153.3,153.3,152.89,153.19,149182.0,148.9833,148.9833,148.5849,148.8764,149182.0
2022-03-01 10:15:00,153.23,153.87,153.17,153.75,179540.0,148.9153,149.5373,148.857,149.4206,179540.0
2022-03-01 10:20:00,153.76,154.16,153.71,153.85,168062.0,149.4304,149.8191,149.3818,149.5178,168062.0
2022-03-01 10:25:00,153.86,154.06,153.59,153.79,156239.0,149.5275,149.7219,149.2652,149.4595,156239.0
2022-03-01 10:30:00,153.82,154.02,153.5,153.61,210519.0,149.4887,149.683,149.1777,149.2846,210519.0
2022-03-01 10:35:00,153.62,153.75,153.4,153.51,86107.0,149.2943,149.4206,149.0805,149.1874,86107.0
2022-03-01 10:40:00,153.49,153.51,152.78,152.81,197049.0,149.168,149.1874,148.478,148.5071,197049.0
2022-03-01 10:45:00,152.78,153.04,152.77,152.98,163058.0,148.478,148.7306,148.4682,148.6723,163058.0
2022-03-01 10:50:00,153.0,153.18,152.77,153.02,166341.0,148.6918,148.8667,148.4682,148.7112,166341.0
2022-03-01 10:55:00,152.97,153.04,152.61,152.81,130927.0,148.6626,148.7306,148.3127,148.5071,130927.0
2022-03-01 11:00:00,152.81,153.23,152.72,153.07,69173.0,148.5071,148.9153,148.4197,148.7598,69173.0
2022-03-01 11:05:00,153.1,153.19,152.85,152.96,100209.0,148.789,148.8764,148.546,148.6529,100209.0
2022-03-01 11:10:00,152.99,153.34,152.89,153.3,142328.0,148.682,149.0222,148.5849,148.9833,142328.0
2022-03-01 11:15:00,153.3,153.39,152.92,152.96,62503.0,148.9833,149.0708,148.614,148.6529,62503.0
2022-03-01 11:20:00,152.93,153.24,152.85,153.06,56340.0,148.6237,148.925,148.546,148.7501,56340.0
2022-03-01 11:25:00,153.02,153.07,152.51,152.64,95090.0,148.7112,148.7598,148.2156,148.3419,95090.0
2022-03-01 11:30:00,152.65,152.67,151.96,151.99,240307.0,148.3516,148.3711,147.6811,147.7102,240307.0
2022-03-01 11:35:00,152.05,152.07,151.78,151.9,119955.0,147.7685,147.788,147.5061,147.6227,119955.0
2022-03-01 11:40:00,151.91,151.99,151.69,151.92,68724.0,147.6325,147.7102,147.4187,147.6422,68724.0
2022-03-01 11:45:00,151.98,151.98,151.45,151.68,182051.0,147.7005,147.7005,147.1854,147.4089,182051.0
2022-03-01 11:50:00,151.71,151.77,151.44,151.53,119289.0,147.4381,147.4964,147.1757,147.2632,119289.0
2022-03-01 11:55:00,151.56,151.56,151.21,151.47,153885.0,147.2923,147.2923,146.9522,147.2048,153885.0
2022-03-01 12:00:00,151.42,151.57,151.3,151.36,116141.0,147.1563,147.302,147.0396,147.0979,116141.0
2022-03-01 12:05:00,151.39,151.5,151.08,151.12,107096.0,147.1271,147.234,146.8258,146.8647,107096.0
2022-03-01 12:10:00,151.11,151.58,151.02,151.55,105079.0,146.855,147.3118,146.7675,147.2826,105079.0
2022-03-01 12:15:00,151.54,151.91,151.42,151.8,103508.0,147.2729,147.6325,147.1563,147.5256,103508.0
2022-03-01 12:20:00,151.83,151.87,151.57,151.7,120337.0,147.5547,147.5936,147.302,147.4284,120337.0
2022-03-01 12:25:00,151.68,151.89,151.54,151.79,58519.0,147.4089,147.613,147.2729,147.5158,58519.0
2022-03-01 12:30:00,151.72,152.0,151.59,151.78,64740.0,147.4478,147.7199,147.3215,147.5061,64740.0
2022-03-01 12:35:00,151.83,151.83,151.54,151.59,62108.0,147.5547,147.5547,147.2729,147.3215,62108.0
2022-03-01 12:40:00,151.6,151.95,151.6,151.95,78961.0,147.3312,147.6713,147.3312,147.6713,78961.0
2022-03-01 12:45:00,151.94,152.26,151.79,152.14,94249.0,147.6616,147.9726,147.5158,147.856,94249.0
2022-03-01 12:50:00,152.1,152.26,151.92,152.04,56129.0,147.8171,147.9726,147.6422,147.7588,56129.0
2022-03-01 12:55:00,152.02,152.15,151.85,152.04,68293.0,147.7394,147.8657,147.5741,147.7588,68293.0
2022-03-01 13:00:00,152.01,152.35,151.92,152.11,101894.0,147.7296,148.0601,147.6422,147.8268,101894.0
2022-03-01 13:05:00,152.11,152.15,151.65,151.78,169827.0,147.8268,147.8657,147.3798,147.5061,169827.0
2022-03-01 13:10:00,151.8,151.82,151.35,151.4,136789.0,147.5256,147.545,147.0882,147.1368,136789.0
2022-03-01 13:15:00,151.38,151.45,151.22,151.32,216025.0,147.1174,147.1854,146.9619,147.0591,216025.0
2022-03-01 13:20:00,151.28,151.49,151.12,151.15,120663.0,147.0202,147.2243,146.8647,146.8939,120663.0
2022-03-01 13:25:00,151.15,151.16,150.65,150.68,98642.0,146.8939,146.9036,146.4079,146.4371,98642.0
2022-03-01 13:30:00,150.67,151.05,150.66,150.86,115364.0,146.4274,146.7967,146.4177,146.612,115364.0
2022-03-01 13:35:00,150.8,151.16,150.72,151.14,109097.0,146.5537,146.9036,146.476,146.8841,109097.0
2022-03-01 13:40:00,151.13,151.2,150.88,151.0,89892.0,146.8744,146.9425,146.6315,146.7481,89892.0
2022-03-01 13:45:00,150.99,151.27,150.76,150.87,102838.0,146.7384,147.0105,146.5148,146.6217,102838.0
2022-03-01 13:50:00,150.87,151.13,150.83,151.07,72278.0,146.6217,146.8744,146.5829,146.8161,72278.0
2022-03-01 13:55:00,151.05,151.21,150.94,151.06,104927.0,146.7967,146.9522,146.6898,146.8064,104927.0
2022-03-01 14:00:00,151.1,151.12,150.72,151.01,169327.0,146.8453,146.8647,146.476,146.7578,169327.0
2022-03-01 14:05:00,151.0,151.14,150.88,150.95,123061.0,146.7481,146.8841,146.6315,146.6995,123061.0
2022-03-01 14:10:00,150.95,151.0,150.68,150.82,124517.0,146.6995,146.7481,146.4371,146.5732,124517.0
2022-03-01 14:15:00,150.82,151.22,150.57,151.12,256867.0,146.5732,146.9619,146.3302,146.8647,256867.0
2022-03-01 14:20:00,151.13,151.43,150.92,151.34,159009.0,146.8744,147.166,146.6703,147.0785,159009.0
2022-03-01 14:25:00,151.34,151.44,151.19,151.33,99900.0,147.0785,147.1757,146.9327,147.0688,99900.0
2022-03-01 14:30:00,151.32,151.4,151.06,151.19,125074.0,147.0591,147.1368,146.8064,146.9327,125074.0
2022-03-01 14:35:00,151.19,151.66,151.17,151.64,135799.0,146.9327,147.3895,146.9133,147.3701,135799.0
2022-03-01 14:40:00,151.63,151.69,151.44,151.54,123203.0,147.3603,147.4187,147.1757,147.2729,123203.0
2022-03-01 14:45:00,151.54,151.56,151.18,151.28,203943.0,147.2729,147.2923,146.923,147.0202,203943.0
2022-03-01 14:50:00,151.27,151.3,150.92,150.94,212374.0,147.0105,147.0396,146.6703,146.6898,212374.0
2022-03-01 14:55:00,150.96,151.05,150.79,150.88,141691.0,146.7092,146.7967,146.544,146.6315,141691.0
2022-03-01 15:00:00,150.91,151.69,150.8,151.68,167349.0,146.6606,147.4187,146.5537,147.4089,167349.0
2022-03-01 15:05:00,151.72,152.04,151.72,151.84,227464.0,147.4478,147.7588,147.4478,147.5644,227464.0
2022-03-01 15:10:00,151.93,151.94,151.41,151.55,231889.0,147.6519,147.6616,147.1465,147.2826,231889.0
2022-03-01 15:15:00,151.57,151.65,151.19,151.23,184361.0,147.302,147.3798,146.9327,146.9716,184361.0
2022-03-01 15:20:00,151.27,151.32,150.98,151.19,193281.0,147.0105,147.0591,146.7286,146.9327,193281.0
2022-03-01 15:25:00,151.18,151.18,150.7,150.71,149175.0,146.923,146.923,146.4565,146.4662,149175.0
2022-03-01 15:30:00,150.7,150.85,150.38,150.73,331418.0,146.4565,146.6023,146.1455,146.4857,331418.0
2022-03-01 15:35:00,150.72,150.87,150.5,150.7,170288.0,146.476,146.6217,146.2622,146.4565,170288.0
2022-03-01 15:40:00,150.7,150.88,150.32,150.34,261934.0,146.4565,146.6315,146.0872,146.1067,261934.0
2022-03-01 15:45:00,150.32,150.36,149.86,149.93,321717.0,146.0872,146.1261,145.6402,145.7082,321717.0
2022-03-01 15:50:00,149.91,150.87,149.81,150.76,461386.0,145.6888,146.6217,145.5916,146.5148,461386.0
2022-03-01 15:55:00,150.75,151.21,150.56,151.02,450458.0,146.5051,146.9522,146.3205,146.7675,450458.0
2022-03-02 09:30:00,151.96,152.17,151.34,151.38,248119.0,147.6811,147.8851,147.0785,147.1174,248119.0
2022-03-02 09:35:00,151.4,151.69,151.28,151.47,251669.0,147.1368,147.4187,147.0202,147.2048,251669.0
2022-03-02 09:40:00,151.47,152.54,151.36,152.42,216895.0,147.2048,148.2447,147.0979,148.1281,216895.0
2022-03-02 09:45:00,152.39,152.8,152.29,152.55,186458.0,148.0989,148.4974,148.0018,148.2544,186458.0
2022-03-02 09:50:00,152.54,152.71,152.33,152.47,80605.0,148.2447,148.4099,148.0406,148.1767,80605.0
2022-03-02 09:55:00,152.5,152.61,152.06,152.14,192526.0,148.2058,148.3127,147.7782,147.856,192526.0
2022-03-02 10:00:00,152.14,152.51,152.08,152.51,95799.0,147.856,148.2156,147.7977,148.2156,95799.0
2022-03-02 10:05:00,152.51,152.56,151.16,151.35,235108.0,148.2156,148.2642,146.9036,147.0882,235108.0
2022-03-02 10:10:00,151.39,151.48,151.05,151.16,92887.0,147.1271,147.2146,146.7967,146.9036,92887.0
2022-03-02 10:15:00,151.14,151.43,151.05,151.36,104679.0,146.8841,147.166,146.7967,147.0979,104679.0
2022-03-02 10:20:00,151.35,151.71,151.18,151.35,128917.0,147.0882,147.4381,146.923,147.0882,128917.0
2022-03-02 10:25:00,151.35,152.69,150.92,152.46,425322.0,147.0882,148.3905,146.6703,148.167,425322.0
2022-03-02 10:30:00,152.46,152.91,151.95,152.07,402471.0,148.167,148.6043,147.6713,147.788,402471.0
2022-03-02 10:35:00,152.07,152.86,152.01,152.72,185283.0,147.788,148.5557,147.7296,148.4197,185283.0
2022-03-02 10:40:00,152.71,152.83,152.37,152.5,81586.0,148.4099,148.5266,148.0795,148.2058,81586.0
2022-03-02 10:45:00,152.57,152.57,152.0,152.48,162415.0,148.2739,148.2739,147.7199,148.1864,162415.0
2022-03-02 10:50:00,152.48,152.63,151.81,151.89,188162.0,148.1864,148.3322,147.5353,147.613,188162.0
2022-03-02 10:55:00,151.88,152.32,151.8,152.13,78095.0,147.6033,148.0309,147.5256,147.8463,78095.0
2022-03-02 11:00:00,152.15,153.04,151.75,152.91,243680.0,147.8657,148.7306,147.477,148.6043,243680.0
2022-03-02 11:05:00,152.91,153.39,152.73,153.3,219361.0,148.6043,149.0708,148.4294,148.9833,219361.0
2022-03-02 11:10:00,153.32,153.66,153.23,153.62,89719.0,149.0028,149.3332,148.9153,149.2943,89719.0
2022-03-02 11:15:00,153.62,153.69,153.44,153.54,196388.0,149.2943,149.3623,149.1194,149.2166,196388.0
2022-03-02 11:20:00,153.54,153.64,153.15,153.34,99728.0,149.2166,149.3137,148.8375,149.0222,99728.0
2022-03-02 11:25:00,153.38,153.82,153.35,153.47,118824.0,149.0611,149.4887,149.0319,149.1485,118824.0
2022-03-02 11:30:00,153.47,154.15,153.47,153.95,159077.0,149.1485,149.8094,149.1485,149.615,159077.0
2022-03-02 11:35:00,153.95,154.03,153.59,153.79,133973.0,149.615,149.6928,149.2652,149.4595,133973.0
2022-03-02 11:40:00,153.76,153.93,153.33,153.36,155997.0,149.4304,149.5956,149.0125,149.0416,155997.0
2022-03-02 11:45:00,153.39,153.7,153.34,153.44,91447.0,149.0708,149.3721,149.0222,149.1194,91447.0
2022-03-02 11:50:00,153.41,153.67,153.37,153.5,68974.0,149.0902,149.3429,149.0513,149.1777,68974.0
2022-03-02 11:55:00,153.44,153.67,153.38,153.65,55290.0,149.1194,149.3429,149.0611,149.3235,55290.0
2022-03-02 12:00:00,153.62,153.84,153.49,153.7,81231.0,149.2943,149.5081,149.168,149.3721,81231.0
2022-03-02 12:05:00,153.66,153.88,153.43,153.84,129429.0,149.3332,149.547,149.1097,149.5081,129429.0
2022-03-02 12:10:00,153.84,154.19,153.84,154.17,214336.0,149.5081,149.8483,149.5081,149.8288,214336.0
2022-03-02 12:15:00,154.21,154.24,153.98,154.07,62748.0,149.8677,149.8968,149.6442,149.7316,62748.0
2022-03-02 12:20:00,154.04,154.17,153.87,153.89,59201.0,149.7025,149.8288,149.5373,149.5567,59201.0
2022-03-02 12:25:00,153.89,154.01,153.73,153.96,77047.0,149.5567,149.6733,149.4012,149.6247,77047.0
2022-03-02 12:30:00,153.98,154.13,153.89,154.04,52105.0,149.6442,149.7899,149.5567,149.7025,52105.0
2022-03-02 12:35:00,154.02,154.17,153.92,154.07,94726.0,149.683,149.8288,149.5859,149.7316,94726.0
2022-03-02 12:40:00,154.07,154.17,153.92,154.12,89218.0,149.7316,149.8288,149.5859,149.7802,89218.0
2022-03-02 12:45:00,154.12,154.21,154.02,154.05,235068.0,149.7802,149.8677,149.683,149.7122,235068.0
2022-03-02 12:50:00,154.06,154.07,153.74,153.97,125980.0,149.7219,149.7316,149.4109,149.6345,125980.0
2022-03-02 12:55:00,153.96,153.99,153.82,153.95,53340.0,149.6247,149.6539,149.4887,149.615,53340.0
2022-03-02 13:00:00,153.98,154.36,153.97,154.36,103510.0,149.6442,150.0135,149.6345,150.0135,103510.0
2022-03-02 13:05:00,154.36,154.52,154.34,154.44,73293.0,150.0135,150.169,149.994,150.0912,73293.0
2022-03-02 13:10:00,154.44,154.63,154.41,154.6,67540.0,150.0912,150.2759,150.0621,150.2467,67540.0
2022-03-02 13:15:00,154.6,154.66,154.43,154.51,85721.0,150.2467,150.305,150.0815,150.1592,85721.0
2022-03-02 13:20:00,154.55,154.6,154.37,154.37,63673.0,150.1981,150.2467,150.0232,150.0232,63673.0
2022-03-02 13:25:00,154.37,154.5,154.36,154.44,47773.0,150.0232,150.1495,150.0135,150.0912,47773.0
2022-03-02 13:30:00,154.46,154.71,154.45,154.59,60392.0,150.1107,150.3536,150.1009,150.237,60392.0
2022-03-02 13:35:00,154.61,154.64,154.49,154.61,61418.0,150.2564,150.2856,150.1398,150.2564,61418.0
2022-03-02 13:40:00,154.62,154.62,154.32,154.46,132431.0,150.2661,150.2661,149.9746,150.1107,132431.0
2022-03-02 13:45:00,154.48,154.51,154.05,154.11,89591.0,150.1301,150.1592,149.7122,149.7705,89591.0
2022-03-02 13:50:00,154.14,154.38,154.13,154.37,51017.0,149.7997,150.0329,149.7899,150.0232,51017.0
2022-03-02 13:55:00,154.34,154.45,154.22,154.33,77133.0,149.994,150.1009,149.8774,149.9843,77133.0
2022-03-02 14:00:00,154.35,154.6,154.25,154.58,53221.0,150.0038,150.2467,149.9066,150.2273,53221.0
2022-03-02 14:05:00,154.55,154.74,154.52,154.61,42206.0,150.1981,150.3828,150.169,150.2564,42206.0
2022-03-02 14:10:00,154.61,154.75,154.54,154.64,40484.0,150.2564,150.3925,150.1884,150.2856,40484.0
2022-03-02 14:15:00,154.65,154.76,154.53,154.75,37167.0,150.2953,150.4022,150.1787,150.3925,37167.0
2022-03-02 14:20:00,154.74,154.88,154.45,154.49,170770.0,150.3828,150.5188,150.1009,150.1398,170770.0
2022-03-02 14:25:00,154.5,154.53,154.23,154.44,48274.0,150.1495,150.1787,149.8871,150.0912,48274.0
2022-03-02 14:30:00,154.45,154.46,154.25,154.39,33993.0,150.1009,150.1107,149.9066,150.0426,33993.0
2022-03-02 14:35:00,154.4,154.57,154.4,154.52,55211.0,150.0523,150.2176,150.0523,150.169,55211.0
2022-03-02 14:40:00,154.54,154.8,154.54,154.79,67068.0,150.1884,150.4411,150.1884,150.4314,67068.0
2022-03-02 14:45:00,154.8,154.81,154.6,154.72,89663.0,150.4411,150.4508,150.2467,150.3633,89663.0
2022-03-02 14:50:00,154.72,154.9,154.46,154.51,132147.0,150.3633,150.5383,150.1107,150.1592,132147.0
2022-03-02 14:55:00,154.52,154.63,154.34,154.47,97132.0,150.169,150.2759,149.994,150.1204,97132.0
2022-03-02 15:00:00,154.46,154.9,154.43,154.84,122204.0,150.1107,150.5383,150.0815,150.48,122204.0
2022-03-02 15:05:00,154.82,154.9,154.66,154.71,136391.0,150.4605,150.5383,150.305,150.3536,136391.0
2022-03-02 15:10:00,154.71,154.78,154.42,154.5,131162.0,150.3536,150.4216,150.0718,150.1495,131162.0
2022-03-02 15:15:00,154.51,154.57,154.38,154.52,123395.0,150.1592,150.2176,150.0329,150.169,123395.0
2022-03-02 15:20:00,154.49,154.66,154.33,154.53,151128.0,150.1398,150.305,149.9843,150.1787,151128.0
2022-03-02 15:25:00,154.54,154.73,154.46,154.64,127936.0,150.1884,150.3731,150.1107,150.2856,127936.0
2022-03-02 15:30:00,154.65,154.84,154.59,154.77,148803.0,150.2953,150.48,150.237,150.4119,148803.0
2022-03-02 15:35:00,154.78,154.8,154.58,154.58,176473.0,150.4216,150.4411,150.2273,150.2273,176473.0
2022-03-02 15:40:00,154.57,154.71,154.45,154.58,214329.0,150.2176,150.3536,150.1009,150.2273,214329.0
2022-03-02 15:45:00,154.6,154.78,154.53,154.72,231004.0,150.2467,150.4216,150.1787,150.3633,231004.0
2022-03-02 15:50:00,154.73,154.89,154.47,154.69,472332.0,150.3731,150.5285,150.1204,150.3342,472332.0
2022-03-02 15:55:00,154.66,154.67,154.22,154.26,668289.0,150.305,150.3147,149.8774,149.9163,668289.0
2022-03-03 09:30:00,155.56,155.57,155.0,155.24,225374.0,151.1797,151.1894,150.6354,150.8687,225374.0
2022-03-03 09:35:00,155.23,155.25,154.76,155.05,126661.0,150.859,150.8784,150.4022,150.684,126661.0
2022-03-03 09:40:00,155.03,155.17,154.63,154.7,97372.0,150.6646,150.8007,150.2759,150.3439,97372.0
2022-03-03 09:45:00,154.68,155.06,154.23,154.3,186763.0,150.3245,150.6938,149.8871,149.9552,186763.0
2022-03-03 09:50:00,154.32,154.51,154.27,154.41,106245.0,149.9746,150.1592,149.926,150.0621,106245.0
2022-03-03 09:55:00,154.43,154.78,154.3,154.68,84839.0,150.0815,150.4216,149.9552,150.3245,84839.0
2022-03-03 10:00:00,154.73,155.0,154.59,154.76,79335.0,150.3731,150.6354,150.237,150.4022,79335.0
2022-03-03 10:05:00,154.78,154.78,154.13,154.27,74590.0,150.4216,150.4216,149.7899,149.926,74590.0
2022-03-03 10:10:00,154.25,154.34,154.0,154.2,110865.0,149.9066,149.994,149.6636,149.858,110865.0
2022-03-03 10:15:00,154.2,154.2,153.55,153.69,111209.0,149.858,149.858,149.2263,149.3623,111209.0
2022-03-03 10:20:00,153.7,153.74,153.12,153.3,99566.0,149.3721,149.4109,148.8084,148.9833,99566.0
2022-03-03 10:25:00,153.28,153.53,153.16,153.4,57772.0,148.9639,149.2068,148.8473,149.0805,57772.0
2022-03-03 10:30:00,153.41,153.59,153.25,153.4,70548.0,149.0902,149.2652,148.9347,149.0805,70548.0
2022-03-03 10:35:00,153.37,153.48,152.85,152.89,87304.0,149.0513,149.1583,148.546,148.5849,87304.0
2022-03-03 10:40:00,152.92,153.09,152.71,152.76,111934.0,148.614,148.7792,148.4099,148.4585,111934.0
2022-03-03 10:45:00,152.79,152.87,152.65,152.81,82085.0,148.4877,148.5654,148.3516,148.5071,82085.0
2022-03-03 10:50:00,152.82,152.86,152.51,152.57,120644.0,148.5168,148.5557,148.2156,148.2739,120644.0
2022-03-03 10:55:00,152.57,152.61,152.3,152.32,81449.0,148.2739,148.3127,148.0115,148.0309,81449.0
2022-03-03 11:00:00,152.32,152.63,152.29,152.58,100766.0,148.0309,148.3322,148.0018,148.2836,100766.0
2022-03-03 11:05:00,152.58,152.65,152.27,152.6,100294.0,148.2836,148.3516,147.9823,148.303,100294.0
2022-03-03 11:10:00,152.58,152.66,152.23,152.26,81710.0,148.2836,148.3613,147.9434,147.9726,81710.0
2022-03-03 11:15:00,152.22,152.51,152.06,152.49,124341.0,147.9337,148.2156,147.7782,148.1961,124341.0
2022-03-03 11:20:00,152.51,152.86,152.51,152.86,90125.0,148.2156,148.5557,148.2156,148.5557,90125.0
2022-03-03 11:25:00,152.86,153.07,152.77,152.88,112885.0,148.5557,148.7598,148.4682,148.5751,112885.0
2022-03-03 11:30:00,152.87,153.03,152.79,152.98,68084.0,148.5654,148.7209,148.4877,148.6723,68084.0
2022-03-03 11:35:00,152.96,153.0,152.58,152.86,79935.0,148.6529,148.6918,148.2836,148.5557,79935.0
2022-03-03 11:40:00,152.87,153.26,152.78,153.13,81692.0,148.5654,148.9444,148.478,148.8181,81692.0
2022-03-03 11:45:00,153.12,153.12,152.85,152.9,62406.0,148.8084,148.8084,148.546,148.5946,62406.0
2022-03-03 11:50:00,152.93,153.17,152.77,153.03,102056.0,148.6237,148.857,148.4682,148.7209,102056.0
2022-03-03 11:55:00,153.01,153.4,152.65,153.18,198501.0,148.7015,149.0805,148.3516,148.8667,198501.0
2022-03-03 12:00:00,153.18,153.27,153.02,153.25,56559.0,148.8667,148.9542,148.7112,148.9347,56559.0
2022-03-03 12:05:00,153.2,153.35,152.97,153.34,57099.0,148.8861,149.0319,148.6626,149.0222,57099.0
2022-03-03 12:10:00,153.27,153.5,153.2,153.34,61489.0,148.9542,149.1777,148.8861,149.0222,61489.0
2022-03-03 12:15:00,153.36,153.46,153.19,153.29,62537.0,149.0416,149.1388,148.8764,148.9736,62537.0
2022-03-03 12:20:00,153.32,153.36,152.94,152.98,103631.0,149.0028,149.0416,148.6335,148.6723,103631.0
2022-03-03 12:25:00,152.98,153.01,152.49,152.56,68160.0,148.6723,148.7015,148.1961,148.2642,68160.0
2022-03-03 12:30:00,152.6,154.06,152.47,153.87,538451.0,148.303,149.7219,148.1767,149.5373,538451.0
2022-03-03 12:35:00,153.86,154.28,153.47,153.56,127805.0,149.5275,149.9357,149.1485,149.236,127805.0
2022-03-03 12:40:00,153.53,153.59,153.22,153.55,42520.0,149.2068,149.2652,148.9056,149.2263,42520.0
2022-03-03 12:45:00,153.55,153.64,153.18,153.51,82160.0,149.2263,149.3137,148.8667,149.1874,82160.0
2022-03-03 12:50:00,153.48,153.53,153.28,153.44,54224.0,149.1583,149.2068,148.9639,149.1194,54224.0
2022-03-03 12:55:00,153.42,153.7,153.36,153.56,32381.0,149.0999,149.3721,149.0416,149.236,32381.0
2022-03-03 13:00:00,153.55,153.76,153.38,153.64,81895.0,149.2263,149.4304,149.0611,149.3137,81895.0
2022-03-03 13:05:00,153.64,153.91,153.53,153.63,65562.0,149.3137,149.5761,149.2068,149.304,65562.0
2022-03-03 13:10:00,153.6,153.77,153.51,153.72,60354.0,149.2749,149.4401,149.1874,149.3915,60354.0
2022-03-03 13:15:00,153.72,154.11,153.71,154.02,120004.0,149.3915,149.7705,149.3818,149.683,120004.0
2022-03-03 13:20:00,154.0,154.11,153.88,153.98,64568.0,149.6636,149.7705,149.547,149.6442,64568.0
2022-03-03 13:25:00,154.0,154.04,153.83,153.99,64969.0,149.6636,149.7025,149.4984,149.6539,64969.0
2022-03-03 13:30:00,153.99,153.99,153.37,153.48,127790.0,149.6539,149.6539,149.0513,149.1583,127790.0
2022-03-03 13:35:00,153.52,153.62,153.44,153.45,62221.0,149.1971,149.2943,149.1194,149.1291,62221.0
2022-03-03 13:40:00,153.46,153.53,153.23,153.4,81805.0,149.1388,149.2068,148.9153,149.0805,81805.0
2022-03-03 13:45:00,153.39,153.58,153.25,153.49,108695.0,149.0708,149.2554,148.9347,149.168,108695.0
2022-03-03 13:50:00,153.5,153.73,153.5,153.57,92668.0,149.1777,149.4012,149.1777,149.2457,92668.0
2022-03-03 13:55:00,153.57,153.69,153.45,153.53,74285.0,149.2457,149.3623,149.1291,149.2068,74285.0
2022-03-03 14:00:00,153.51,153.75,153.47,153.51,83124.0,149.1874,149.4206,149.1485,149.1874,83124.0
2022-03-03 14:05:00,153.48,153.59,153.36,153.41,73198.0,149.1583,149.2652,149.0416,149.0902,73198.0
2022-03-03 14:10:00,153.41,153.96,153.23,153.9,167108.0,149.0902,149.6247,148.9153,149.5664,167108.0
2022-03-03 14:15:00,153.89,153.94,153.75,153.79,98789.0,149.5567,149.6053,149.4206,149.4595,98789.0
2022-03-03 14:20:00,153.79,153.82,153.53,153.61,96800.0,149.4595,149.4887,149.2068,149.2846,96800.0
2022-03-03 14:25:00,153.61,153.76,153.6,153.73,90934.0,149.2846,149.4304,149.2749,149.4012,90934.0
2022-03-03 14:30:00,153.72,153.74,153.5,153.59,84681.0,149.3915,149.4109,149.1777,149.2652,84681.0
2022-03-03 14:35:00,153.58,153.64,153.41,153.44,82814.0,149.2554,149.3137,149.0902,149.1194,82814.0
2022-03-03 14:40:00,153.44,153.54,152.99,153.05,120419.0,149.1194,149.2166,148.682,148.7404,120419.0
2022-03-03 14:45:00,153.06,153.11,152.73,152.76,94540.0,148.7501,148.7987,148.4294,148.4585,94540.0
2022-03-03 14:50:00,152.76,152.82,152.57,152.69,108419.0,148.4585,148.5168,148.2739,148.3905,108419.0
2022-03-03 14:55:00,152.7,152.8,152.61,152.77,77303.0,148.4002,148.4974,148.3127,148.4682,77303.0
2022-03-03 15:00:00,152.76,152.76,152.28,152.31,145113.0,148.4585,148.4585,147.992,148.0212,145113.0
2022-03-03 15:05:00,152.31,152.53,152.18,152.27,152647.0,148.0212,148.235,147.8949,147.9823,152647.0
2022-03-03 15:10:00,152.27,152.4,152.13,152.24,143200.0,147.9823,148.1087,147.8463,147.9532,143200.0
2022-03-03 15:15:00,152.24,152.49,152.11,152.37,179747.0,147.9532,148.1961,147.8268,148.0795,179747.0
2022-03-03 15:20:00,152.36,152.5,152.18,152.3,119069.0,148.0698,148.2058,147.8949,148.0115,119069.0
2022-03-03 15:25:00,152.31,152.66,152.29,152.65,91761.0,148.0212,148.3613,148.0018,148.3516,91761.0
2022-03-03 15:30:00,152.63,152.64,152.02,152.06,164875.0,148.3322,148.3419,147.7394,147.7782,164875.0
2022-03-03 15:35:00,152.06,152.34,151.93,152.27,237577.0,147.7782,148.0504,147.6519,147.9823,237577.0
2022-03-03 15:40:00,152.25,152.26,151.84,151.85,329371.0,147.9629,147.9726,147.5644,147.5741,329371.0
2022-03-03 15:45:00,151.83,151.96,151.64,151.94,346890.0,147.5547,147.6811,147.3701,147.6616,346890.0
2022-03-03 15:50:00,151.93,152.36,151.65,152.29,461837.0,147.6519,148.0698,147.3798,148.0018,461837.0
2022-03-03 15:55:00,152.28,152.44,152.15,152.44,449796.0,147.992,148.1475,147.8657,148.1475,449796.0
2022-03-04 09:30:00,151.26,151.7,151.19,151.39,164946.0,147.0008,147.4284,146.9327,147.1271,164946.0
2022-03-04 09:35:00,151.42,151.86,151.29,151.33,196613.0,147.1563,147.5839,147.0299,147.0688,196613.0
2022-03-04 09:40:00,151.37,151.42,150.69,150.76,120201.0,147.1077,147.1563,146.4468,146.5148,120201.0
2022-03-04 09:45:00,150.84,150.88,150.09,150.15,150700.0,146.5926,146.6315,145.8637,145.922,150700.0
2022-03-04 09:50:00,150.14,150.43,150.03,150.34,145229.0,145.9123,146.1941,145.8054,146.1067,145229.0
2022-03-04 09:55:00,150.36,151.19,150.12,151.1,220568.0,146.1261,146.9327,145.8929,146.8453,220568.0
2022-03-04 10:00:00,151.04,151.4,150.94,151.05,119700.0,146.787,147.1368,146.6898,146.7967,119700.0
2022-03-04 10:05:00,151.05,151.09,150.28,150.4,110025.0,146.7967,146.8355,146.0484,146.165,110025.0
2022-03-04 10:10:00,150.42,150.48,149.81,149.84,174922.0,146.1844,146.2427,145.5916,145.6207,174922.0
2022-03-04 10:15:00,149.83,149.96,149.51,149.66,164831.0,145.611,145.7374,145.3,145.4458,164831.0
2022-03-04 10:20:00,149.66,150.09,149.53,149.92,98051.0,145.4458,145.8637,145.3195,145.6985,98051.0
2022-03-04 10:25:00,149.87,150.14,149.68,149.81,97646.0,145.6499,145.9123,145.4653,145.5916,97646.0
2022-03-04 10:30:00,149.82,149.83,149.41,149.6,226255.0,145.6013,145.611,145.2029,145.3875,226255.0
2022-03-04 10:35:00,149.58,150.32,149.58,149.86,168627.0,145.3681,146.0872,145.3681,145.6402,168627.0
2022-03-04 10:40:00,149.84,149.99,149.59,149.62,88501.0,145.6207,145.7665,145.3778,145.4069,88501.0
2022-03-04 10:45:00,149.59,149.63,149.27,149.37,139470.0,145.3778,145.4167,145.0668,145.164,139470.0
2022-03-04 10:50:00,149.34,149.51,149.23,149.36,83029.0,145.1348,145.3,145.0279,145.1543,83029.0
2022-03-04 10:55:00,149.37,149.37,149.11,149.15,185929.0,145.164,145.164,144.9113,144.9502,185929.0
2022-03-04 11:00:00,149.16,149.31,148.96,148.98,167617.0,144.9599,145.1057,144.7655,144.785,167617.0
2022-03-04 11:05:00,149.02,149.08,148.89,148.98,65764.0,144.8238,144.8821,144.6975,144.785,65764.0
2022-03-04 11:10:00,148.96,148.99,148.63,148.8,84857.0,144.7655,144.7947,144.4448,144.61,84857.0
2022-03-04 11:15:00,148.78,149.15,148.67,148.98,148709.0,144.5906,144.9502,144.4837,144.785,148709.0
2022-03-04 11:20:00,148.96,149.04,148.68,148.97,78686.0,144.7655,144.8433,144.4934,144.7752,78686.0
2022-03-04 11:25:00,148.92,149.19,148.76,149.0,106418.0,144.7267,144.989,144.5712,144.8044,106418.0
2022-03-04 11:30:00,149.01,149.1,148.68,148.87,85004.0,144.8141,144.9016,144.4934,144.6781,85004.0
2022-03-04 11:35:00,148.89,149.33,148.61,149.26,120567.0,144.6975,145.1251,144.4254,145.0571,120567.0
2022-03-04 11:40:00,149.26,149.42,149.08,149.28,140870.0,145.0571,145.2126,144.8821,145.0765,140870.0
2022-03-04 11:45:00,149.29,149.52,149.24,149.5,101485.0,145.0862,145.3098,145.0376,145.2903,101485.0
2022-03-04 11:50:00,149.5,149.53,149.21,149.27,72374.0,145.2903,145.3195,145.0085,145.0668,72374.0
2022-03-04 11:55:00,149.27,149.38,149.11,149.2,68318.0,145.0668,145.1737,144.9113,144.9988,68318.0
2022-03-04 12:00:00,149.19,149.28,149.0,149.14,61258.0,144.989,145.0765,144.8044,144.9405,61258.0
2022-03-04 12:05:00,149.11,149.48,148.98,149.35,78783.0,144.9113,145.2709,144.785,145.1445,78783.0
2022-03-04 12:10:00,149.35,150.13,149.34,150.04,134748.0,145.1445,145.9026,145.1348,145.8151,134748.0
2022-03-04 12:15:00,150.01,150.4,150.0,150.13,105992.0,145.786,146.165,145.7762,145.9026,105992.0
2022-03-04 12:20:00,150.12,150.16,149.8,149.84,122128.0,145.8929,145.9317,145.5819,145.6207,122128.0
2022-03-04 12:25:00,149.84,150.26,149.69,150.19,67375.0,145.6207,146.0289,145.475,145.9609,67375.0
2022-03-04 12:30:00,150.18,150.26,149.92,149.96,56402.0,145.9512,146.0289,145.6985,145.7374,56402.0
2022-03-04 12:35:00,149.94,150.12,149.8,149.93,110114.0,145.7179,145.8929,145.5819,145.7082,110114.0
2022-03-04 12:40:00,149.93,150.02,149.54,149.59,102197.0,145.7082,145.7957,145.3292,145.3778,102197.0
2022-03-04 12:45:00,149.55,149.82,149.51,149.8,75664.0,145.3389,145.6013,145.3,145.5819,75664.0
2022-03-04 12:50:00,149.79,150.17,149.71,149.93,76115.0,145.5722,145.9415,145.4944,145.7082,76115.0
2022-03-04 12:55:00,149.93,150.36,149.92,150.12,107993.0,145.7082,146.1261,145.6985,145.8929,107993.0
2022-03-04 13:00:00,150.14,150.68,150.14,150.68,147335.0,145.9123,146.4371,145.9123,146.4371,147335.0
2022-03-04 13:05:00,150.69,150.87,150.56,150.79,114984.0,146.4468,146.6217,146.3205,146.544,114984.0
2022-03-04 13:10:00,150.81,150.83,150.45,150.46,95153.0,146.5634,146.5829,146.2136,146.2233,95153.0
2022-03-04 13:15:00,150.47,150.58,150.02,150.17,135530.0,146.233,146.3399,145.7957,145.9415,135530.0
2022-03-04 13:20:00,150.19,150.37,150.01,150.04,140611.0,145.9609,146.1358,145.786,145.8151,140611.0
2022-03-04 13:25:00,150.04,150.18,149.9,149.93,62982.0,145.8151,145.9512,145.6791,145.7082,62982.0
2022-03-04 13:30:00,149.91,150.23,149.9,150.09,62417.0,145.6888,145.9998,145.6791,145.8637,62417.0
2022-03-04 13:35:00,150.1,150.52,150.09,150.51,61590.0,145.8734,146.2816,145.8637,146.2719,61590.0
2022-03-04 13:40:00,150.47,150.48,149.72,149.73,105792.0,146.233,146.2427,145.5041,145.5138,105792.0
2022-03-04 13:45:00,149.74,149.75,149.61,149.7,68217.0,145.5236,145.5333,145.3972,145.4847,68217.0
2022-03-04 13:50:00,149.72,149.87,149.69,149.8,82997.0,145.5041,145.6499,145.475,145.5819,82997.0
2022-03-04 13:55:00,149.82,149.9,149.25,149.31,103050.0,145.6013,145.6791,145.0474,145.1057,103050.0
2022-03-04 14:00:00,149.32,149.46,149.0,149.24,154305.0,145.1154,145.2514,144.8044,145.0376,154305.0
2022-03-04 14:05:00,149.23,149.4,149.1,149.26,201973.0,145.0279,145.1931,144.9016,145.0571,201973.0
2022-03-04 14:10:00,149.25,149.27,149.0,149.03,94265.0,145.0474,145.0668,144.8044,144.8336,94265.0
2022-03-04 14:15:00,149.04,149.12,148.88,149.06,107329.0,144.8433,144.921,144.6878,144.8627,107329.0
2022-03-04 14:20:00,149.08,149.59,149.0,149.48,219422.0,144.8821,145.3778,144.8044,145.2709,219422.0
2022-03-04 14:25:00,149.44,149.73,149.19,149.35,144183.0,145.232,145.5138,144.989,145.1445,144183.0
2022-03-04 14:30:00,149.32,149.57,149.2,149.49,157022.0,145.1154,145.3583,144.9988,145.2806,157022.0
2022-03-04 14:35:00,149.49,149.58,149.26,149.43,78797.0,145.2806,145.3681,145.0571,145.2223,78797.0
2022-03-04 14:40:00,149.43,149.44,149.01,149.09,94266.0,145.2223,145.232,144.8141,144.8919,94266.0
2022-03-04 14:45:00,149.09,149.15,148.91,148.96,109198.0,144.8919,144.9502,144.7169,144.7655,109198.0
2022-03-04 14:50:00,148.95,149.21,148.87,149.01,230413.0,144.7558,145.0085,144.6781,144.8141,230413.0
2022-03-04 14:55:00,149.01,149.06,148.56,148.62,162817.0,144.8141,144.8627,144.3768,144.4351,162817.0
2022-03-04 15:00:00,148.62,149.19,148.6,149.01,152253.0,144.4351,144.989,144.4157,144.8141,152253.0
2022-03-04 15:05:00,149.02,149.32,148.94,149.01,92959.0,144.8238,145.1154,144.7461,144.8141,92959.0
2022-03-04 15:10:00,149.01,149.28,148.83,148.83,124902.0,144.8141,145.0765,144.6392,144.6392,124902.0
2022-03-04 15:15:00,148.86,149.18,148.82,148.91,118683.0,144.6683,144.9793,144.6295,144.7169,118683.0
2022-03-04 15:20:00,148.92,148.97,148.71,148.91,123963.0,144.7267,144.7752,144.5226,144.7169,123963.0
2022-03-04 15:25:00,148.92,149.45,148.85,149.1,208394.0,144.7267,145.2417,144.6586,144.9016,208394.0
2022-03-04 15:30:00,149.06,149.23,148.87,148.99,194205.0,144.8627,145.0279,144.6781,144.7947,194205.0
2022-03-04 15:35:00,148.98,149.14,148.6,148.8,249313.0,144.785,144.9405,144.4157,144.61,249313.0
2022-03-04 15:40:00,148.82,149.19,148.76,149.02,240162.0,144.6295,144.989,144.5712,144.8238,240162.0
2022-03-04 15:45:00,149.01,149.26,148.78,148.87,348921.0,144.8141,145.0571,144.5906,144.6781,348921.0
2022-03-04 15:50:00,148.88,149.67,148.76,149.65,543897.0,144.6878,145.4555,144.5712,145.4361,543897.0
2022-03-04 15:55:00,149.64,149.93,149.59,149.75,537704.0,145.4264,145.7082,145.3778,145.5333,537704.0
2022-03-07 09:30:00,149.75,150.31,149.34,149.39,229391.0,145.5333,146.0775,145.1348,145.1834,229391.0
2022-03-07 09:35:00,149.36,150.02,149.1,149.62,222236.0,145.1543,145.7957,144.9016,145.4069,222236.0
2022-03-07 09:40:00,149.61,149.67,148.58,148.77,209033.0,145.3972,145.4555,144.3962,144.5809,209033.0
2022-03-07 09:45:00,148.81,149.03,148.38,148.61,247723.0,144.6197,144.8336,144.2019,144.4254,247723.0
2022-03-07 09:50:00,148.62,148.94,148.2,148.48,202840.0,144.4351,144.7461,144.0269,144.299,202840.0
2022-03-07 09:55:00,148.47,148.74,147.64,147.64,222003.0,144.2893,144.5517,143.4827,143.4827,222003.0
2022-03-07 10:00:00,147.64,147.77,147.33,147.65,193156.0,143.4827,143.609,143.1814,143.4924,193156.0
2022-03-07 10:05:00,147.65,147.85,147.49,147.56,154548.0,143.4924,143.6868,143.3369,143.4049,154548.0
2022-03-07 10:10:00,147.51,147.73,146.85,146.91,149685.0,143.3564,143.5702,142.7149,142.7733,149685.0
2022-03-07 10:15:00,146.91,147.12,146.77,146.84,126883.0,142.7733,142.9773,142.6372,142.7052,126883.0
2022-03-07 10:20:00,146.87,147.12,146.64,146.66,162605.0,142.7344,142.9773,142.5109,142.5303,162605.0
2022-03-07 10:25:00,146.66,146.76,146.45,146.46,134330.0,142.5303,142.6275,142.3262,142.3359,134330.0
2022-03-07 10:30:00,146.47,146.76,146.31,146.58,160538.0,142.3456,142.6275,142.1901,142.4525,160538.0
2022-03-07 10:35:00,146.59,146.78,146.39,146.55,147308.0,142.4623,142.6469,142.2679,142.4234,147308.0
2022-03-07 10:40:00,146.53,146.78,146.17,146.33,160124.0,142.404,142.6469,142.0541,142.2096,160124.0
2022-03-07 10:45:00,146.33,146.52,146.12,146.35,144836.0,142.2096,142.3942,142.0055,142.229,144836.0
2022-03-07 10:50:00,146.34,146.7,146.2,146.28,207336.0,142.2193,142.5692,142.0832,142.161,207336.0
2022-03-07 10:55:00,146.27,146.62,146.22,146.47,147426.0,142.1513,142.4914,142.1027,142.3456,147426.0
2022-03-07 11:00:00,146.47,146.79,146.37,146.68,124026.0,142.3456,142.6566,142.2485,142.5497,124026.0
2022-03-07 11:05:00,146.68,147.18,146.66,147.11,194948.0,142.5497,143.0356,142.5303,142.9676,194948.0
2022-03-07 11:10:00,147.1,147.28,146.83,146.9,132884.0,142.9579,143.1328,142.6955,142.7635,132884.0
2022-03-07 11:15:00,146.89,147.52,146.88,147.39,167035.0,142.7538,143.3661,142.7441,143.2397,167035.0
2022-03-07 11:20:00,147.39,147.54,147.25,147.39,116883.0,143.2397,143.3855,143.1037,143.2397,116883.0
2022-03-07 11:25:00,147.37,147.46,147.22,147.29,109373.0,143.2203,143.3078,143.0745,143.1426,109373.0
2022-03-07 11:30:00,147.28,147.34,146.95,147.02,136875.0,143.1328,143.1911,142.8121,142.8802,136875.0
2022-03-07 11:35:00,147.04,147.14,146.87,146.97,122966.0,142.8996,142.9968,142.7344,142.8316,122966.0
2022-03-07 11:40:00,146.95,147.25,146.75,147.21,203965.0,142.8121,143.1037,142.6178,143.0648,203965.0
2022-03-07 11:45:00,147.21,147.82,147.17,147.58,124453.0,143.0648,143.6576,143.0259,143.4244,124453.0
2022-03-07 11:50:00,147.57,147.78,147.47,147.49,108025.0,143.4147,143.6188,143.3175,143.3369,108025.0
2022-03-07 11:55:00,147.47,147.48,146.95,147.01,99168.0,143.3175,143.3272,142.8121,142.8704,99168.0
2022-03-07 12:00:00,146.95,147.06,146.56,146.66,106113.0,142.8121,142.919,142.4331,142.5303,106113.0
2022-03-07 12:05:00,146.65,146.85,146.57,146.72,86198.0,142.5206,142.7149,142.4428,142.5886,86198.0
2022-03-07 12:10:00,146.73,146.9,146.63,146.78,86644.0,142.5983,142.7635,142.5011,142.6469,86644.0
2022-03-07 12:15:00,146.77,147.04,146.4,146.55,91217.0,142.6372,142.8996,142.2776,142.4234,91217.0
2022-03-07 12:20:00,146.6,146.64,146.23,146.31,113176.0,142.472,142.5109,142.1124,142.1901,113176.0
2022-03-07 12:25:00,146.3,146.51,146.22,146.42,105810.0,142.1804,142.3845,142.1027,142.297,105810.0
2022-03-07 12:30:00,146.4,146.47,146.2,146.35,209238.0,142.2776,142.3456,142.0832,142.229,209238.0
2022-03-07 12:35:00,146.35,146.55,146.11,146.28,108078.0,142.229,142.4234,141.9958,142.161,108078.0
2022-03-07 12:40:00,146.29,146.56,146.25,146.33,76681.0,142.1707,142.4331,142.1318,142.2096,76681.0
2022-03-07 12:45:00,146.32,146.72,146.31,146.61,205208.0,142.1999,142.5886,142.1901,142.4817,205208.0
2022-03-07 12:50:00,146.6,147.01,146.34,146.43,266806.0,142.472,142.8704,142.2193,142.3068,266806.0
2022-03-07 12:55:00,146.43,146.5,146.21,146.31,112879.0,142.3068,142.3748,142.093,142.1901,112879.0
2022-03-07 13:00:00,146.28,146.82,146.26,146.57,152946.0,142.161,142.6858,142.1416,142.4428,152946.0
2022-03-07 13:05:00,146.56,146.79,146.43,146.44,74236.0,142.4331,142.6566,142.3068,142.3165,74236.0
2022-03-07 13:10:00,146.45,146.51,146.09,146.18,244764.0,142.3262,142.3845,141.9763,142.0638,244764.0
2022-03-07 13:15:00,146.18,146.2,145.91,145.96,212790.0,142.0638,142.0832,141.8014,141.85,212790.0
2022-03-07 13:20:00,145.95,146.16,145.86,146.02,264606.0,141.8403,142.0444,141.7528,141.9083,264606.0
2022-03-07 13:25:00,146.01,146.23,145.96,146.08,132537.0,141.8986,142.1124,141.85,141.9666,132537.0
2022-03-07 13:30:00,146.07,146.38,145.98,146.04,119940.0,141.9569,142.2582,141.8694,141.9277,119940.0
2022-03-07 13:35:00,146.04,146.55,146.04,146.45,188780.0,141.9277,142.4234,141.9277,142.3262,188780.0
2022-03-07 13:40:00,146.46,146.66,146.33,146.5,93129.0,142.3359,142.5303,142.2096,142.3748,93129.0
2022-03-07 13:45:00,146.51,146.77,146.39,146.46,73539.0,142.3845,142.6372,142.2679,142.3359,73539.0
2022-03-07 13:50:00,146.48,146.7,146.34,146.41,96709.0,142.3554,142.5692,142.2193,142.2873,96709.0
2022-03-07 13:55:00,146.36,146.45,146.18,146.2,58276.0,142.2387,142.3262,142.0638,142.0832,58276.0
2022-03-07 14:00:00,146.21,146.39,145.99,146.04,120478.0,142.093,142.2679,141.8792,141.9277,120478.0
2022-03-07 14:05:00,146.04,146.2,145.85,146.11,179485.0,141.9277,142.0832,141.7431,141.9958,179485.0
2022-03-07 14:10:00,146.11,146.49,146.09,146.37,80473.0,141.9958,142.3651,141.9763,142.2485,80473.0
2022-03-07 14:15:00,146.39,146.71,146.29,146.68,98758.0,142.2679,142.5789,142.1707,142.5497,98758.0
2022-03-07 14:20:00,146.66,146.7,146.19,146.26,68153.0,142.5303,142.5692,142.0735,142.1416,68153.0
2022-03-07 14:25:00,146.27,146.39,146.15,146.16,58611.0,142.1513,142.2679,142.0347,142.0444,58611.0
2022-03-07 14:30:00,146.16,146.26,145.91,145.96,69220.0,142.0444,142.1416,141.8014,141.85,69220.0
2022-03-07 14:35:00,145.97,146.1,145.9,146.1,49116.0,141.8597,141.9861,141.7917,141.9861,49116.0
2022-03-07 14:40:00,146.12,146.14,145.58,145.65,124412.0,142.0055,142.0249,141.4807,141.5487,124412.0
2022-03-07 14:45:00,145.64,145.76,145.52,145.76,67982.0,141.539,141.6556,141.4224,141.6556,67982.0
2022-03-07 14:50:00,145.75,145.78,145.36,145.37,89411.0,141.6459,141.6751,141.2669,141.2766,89411.0
2022-03-07 14:55:00,145.38,145.7,145.36,145.5,213339.0,141.2863,141.5973,141.2669,141.403,213339.0
2022-03-07 15:00:00,145.49,145.64,145.31,145.42,166904.0,141.3932,141.539,141.2183,141.3252,166904.0
2022-03-07 15:05:00,145.37,145.4,145.15,145.3,119412.0,141.2766,141.3058,141.0628,141.2086,119412.0
2022-03-07 15:10:00,145.29,145.37,144.97,145.0,256623.0,141.1989,141.2766,140.8879,140.917,256623.0
2022-03-07 15:15:00,145.0,145.16,144.86,145.05,301616.0,140.917,141.0725,140.781,140.9656,301616.0
2022-03-07 15:20:00,145.06,145.31,145.01,145.13,238798.0,140.9753,141.2183,140.9268,141.0434,238798.0
2022-03-07 15:25:00,145.13,145.52,145.12,145.44,458789.0,141.0434,141.4224,141.0337,141.3446,458789.0
2022-03-07 15:30:00,145.43,145.43,144.97,145.03,271055.0,141.3349,141.3349,140.8879,140.9462,271055.0
2022-03-07 15:35:00,145.03,145.08,144.81,144.84,234126.0,140.9462,140.9948,140.7324,140.7615,234126.0
2022-03-07 15:40:00,144.84,145.25,144.81,145.17,403731.0,140.7615,141.16,140.7324,141.0822,403731.0
2022-03-07 15:45:00,145.16,145.16,144.7,144.76,321192.0,141.0725,141.0725,140.6255,140.6838,321192.0
2022-03-07 15:50:00,144.75,144.9,144.25,144.29,552292.0,140.6741,140.8198,140.1882,140.227,552292.0
2022-03-07 15:55:00,144.31,144.71,144.19,144.32,734246.0,140.2465,140.6352,140.1298,140.2562,734246.0
2022-03-08 09:30:00,143.88,144.35,143.33,143.33,222740.0,139.8286,140.2853,139.2941,139.2941,222740.0
2022-03-08 09:35:00,143.41,144.65,143.32,143.52,431909.0,139.3718,140.5769,139.2843,139.4787,431909.0
2022-03-08 09:40:00,143.55,145.0,143.32,144.7,337654.0,139.5079,140.917,139.2843,140.6255,337654.0
2022-03-08 09:45:00,144.67,144.98,144.19,144.26,402885.0,140.5963,140.8976,140.1298,140.1979,402885.0
2022-03-08 09:50:00,144.23,144.32,143.37,143.47,202043.0,140.1687,140.2562,139.3329,139.4301,202043.0
2022-03-08 09:55:00,143.46,143.72,143.18,143.59,152740.0,139.4204,139.6731,139.1483,139.5467,152740.0
2022-03-08 10:00:00,143.55,143.55,142.72,142.77,176792.0,139.5079,139.5079,138.7012,138.7498,176792.0
2022-03-08 10:05:00,142.74,142.78,142.13,142.31,124390.0,138.7207,138.7595,138.1278,138.3028,124390.0
2022-03-08 10:10:00,142.36,142.78,142.25,142.49,149740.0,138.3514,138.7595,138.2445,138.4777,149740.0
2022-03-08 10:15:00,142.48,143.53,142.45,143.43,300275.0,138.468,139.4884,138.4388,139.3912,300275.0
2022-03-08 10:20:00,143.47,143.59,142.79,142.8,96457.0,139.4301,139.5467,138.7693,138.779,96457.0
2022-03-08 10:25:00,142.78,142.78,142.36,142.36,208652.0,138.7595,138.7595,138.3514,138.3514,208652.0
2022-03-08 10:30:00,142.35,142.78,141.72,141.83,159047.0,138.3417,138.7595,137.7294,137.8363,159047.0
2022-03-08 10:35:00,141.83,142.24,141.75,142.02,140394.0,137.8363,138.2348,137.7585,138.0209,140394.0
2022-03-08 10:40:00,142.02,142.44,141.93,142.35,159108.0,138.0209,138.4291,137.9335,138.3417,159108.0
2022-03-08 10:45:00,142.32,142.8,142.1,142.77,165154.0,138.3125,138.779,138.0987,138.7498,165154.0
2022-03-08 10:50:00,142.72,143.64,142.36,143.49,172558.0,138.7012,139.5953,138.3514,139.4496,172558.0
2022-03-08 10:55:00,143.45,143.91,143.29,143.76,190856.0,139.4107,139.8577,139.2552,139.7119,190856.0
2022-03-08 11:00:00,143.77,144.04,143.44,143.92,180048.0,139.7217,139.9841,139.401,139.8674,180048.0
2022-03-08 11:05:00,143.89,143.92,142.94,143.05,420673.0,139.8383,139.8674,138.915,139.0219,420673.0
2022-03-08 11:10:00,143.06,143.29,142.71,143.03,81975.0,139.0317,139.2552,138.6915,139.0025,81975.0
2022-03-08 11:15:00,143.02,143.09,142.56,142.95,150819.0,138.9928,139.0608,138.5457,138.9248,150819.0
2022-03-08 11:20:00,143.01,143.04,142.33,142.41,106340.0,138.9831,139.0122,138.3222,138.4,106340.0
2022-03-08 11:25:00,142.38,142.5,142.07,142.23,199576.0,138.3708,138.4874,138.0695,138.225,199576.0
2022-03-08 11:30:00,142.22,142.3,141.45,141.79,275682.0,138.2153,138.2931,137.467,137.7974,275682.0
2022-03-08 11:35:00,141.79,141.97,141.63,141.73,129322.0,137.7974,137.9724,137.6419,137.7391,129322.0
2022-03-08 11:40:00,141.74,142.12,141.56,141.8,102320.0,137.7488,138.1181,137.5739,137.8071,102320.0
2022-03-08 11:45:00,141.83,142.8,141.79,142.64,115488.0,137.8363,138.779,137.7974,138.6235,115488.0
2022-03-08 11:50:00,142.66,142.96,142.56,142.87,96540.0,138.6429,138.9345,138.5457,138.847,96540.0
2022-03-08 11:55:00,142.87,143.16,142.58,142.7,116881.0,138.847,139.1288,138.5652,138.6818,116881.0
2022-03-08 12:00:00,142.76,143.9,142.63,143.73,84774.0,138.7401,139.848,138.6138,139.6828,84774.0
2022-03-08 12:05:00,143.7,144.39,143.7,144.16,151780.0,139.6536,140.3242,139.6536,140.1007,151780.0
2022-03-08 12:10:00,144.15,145.39,144.15,145.39,270981.0,140.091,141.2961,140.091,141.2961,270981.0
2022-03-08 12:15:00,145.38,146.41,145.15,146.29,256954.0,141.2863,142.2873,141.0628,142.1707,256954.0
2022-03-08 12:20:00,146.29,146.45,145.5,145.6,175223.0,142.1707,142.3262,141.403,141.5001,175223.0
2022-03-08 12:25:00,145.61,146.21,145.18,146.12,207005.0,141.5099,142.093,141.092,142.0055,207005.0
2022-03-08 12:30:00,146.1,146.56,145.63,146.54,194127.0,141.9861,142.4331,141.5293,142.4137,194127.0
2022-03-08 12:35:00,146.56,147.06,146.19,147.03,161114.0,142.4331,142.919,142.0735,142.8899,161114.0
2022-03-08 12:40:00,147.04,147.05,146.49,147.02,194024.0,142.8996,142.9093,142.3651,142.8802,194024.0
2022-03-08 12:45:00,147.01,147.33,146.75,147.1,197373.0,142.8704,143.1814,142.6178,142.9579,197373.0
2022-03-08 12:50:00,147.04,147.32,146.4,147.32,145442.0,142.8996,143.1717,142.2776,143.1717,145442.0
2022-03-08 12:55:00,147.33,147.33,146.95,147.14,80141.0,143.1814,143.1814,142.8121,142.9968,80141.0
2022-03-08 13:00:00,147.19,147.8,147.17,147.78,212542.0,143.0454,143.6382,143.0259,143.6188,212542.0
2022-03-08 13:05:00,147.79,148.03,147.58,147.92,173346.0,143.6285,143.8617,143.4244,143.7548,173346.0
2022-03-08 13:10:00,147.94,148.03,147.51,147.54,198790.0,143.7742,143.8617,143.3564,143.3855,198790.0
2022-03-08 13:15:00,147.56,147.78,147.31,147.63,184050.0,143.4049,143.6188,143.162,143.473,184050.0
2022-03-08 13:20:00,147.63,147.65,146.84,146.85,202316.0,143.473,143.4924,142.7052,142.7149,202316.0
2022-03-08 13:25:00,146.84,146.89,146.25,146.36,181431.0,142.7052,142.7538,142.1318,142.2387,181431.0
2022-03-08 13:30:00,146.41,146.42,145.57,145.88,173835.0,142.2873,142.297,141.471,141.7723,173835.0
2022-03-08 13:35:00,145.94,146.09,145.72,145.88,129426.0,141.8306,141.9763,141.6168,141.7723,129426.0
2022-03-08 13:40:00,145.86,145.92,145.36,145.83,190859.0,141.7528,141.8111,141.2669,141.7237,190859.0
2022-03-08 13:45:00,145.86,146.05,145.31,145.48,180208.0,141.7528,141.9375,141.2183,141.3835,180208.0
2022-03-08 13:50:00,145.45,145.52,144.87,144.93,216750.0,141.3544,141.4224,140.7907,140.849,216750.0
2022-03-08 13:55:00,144.9,145.0,144.47,144.49,280551.0,140.8198,140.917,140.402,140.4214,280551.0
2022-03-08 14:00:00,144.5,144.57,143.77,144.13,261903.0,140.4311,140.4991,139.7217,140.0715,261903.0
2022-03-08 14:05:00,144.13,144.87,144.0,144.58,191489.0,140.0715,140.7907,139.9452,140.5089,191489.0
2022-03-08 14:10:00,144.59,144.69,144.03,144.53,180276.0,140.5186,140.6158,139.9743,140.4603,180276.0
2022-03-08 14:15:00,144.48,144.84,144.24,144.59,132974.0,140.4117,140.7615,140.1784,140.5186,132974.0
2022-03-08 14:20:00,144.62,144.9,144.04,144.77,189914.0,140.5477,140.8198,139.9841,140.6935,189914.0
2022-03-08 14:25:00,144.72,145.35,144.59,145.21,115134.0,140.6449,141.2572,140.5186,141.1211,115134.0
2022-03-08 14:30:00,145.18,145.45,144.62,144.78,163231.0,141.092,141.3544,140.5477,140.7032,163231.0
2022-03-08 14:35:00,144.79,145.55,144.79,145.41,166757.0,140.7129,141.4515,140.7129,141.3155,166757.0
2022-03-08 14:40:00,145.47,145.55,145.01,145.46,89375.0,141.3738,141.4515,140.9268,141.3641,89375.0
2022-03-08 14:45:00,145.45,146.01,145.45,145.93,168487.0,141.3544,141.8986,141.3544,141.8208,168487.0
2022-03-08 14:50:00,145.87,146.02,145.4,145.44,147200.0,141.7625,141.9083,141.3058,141.3446,147200.0
2022-03-08 14:55:00,145.46,145.74,145.12,145.41,118897.0,141.3641,141.6362,141.0337,141.3155,118897.0
2022-03-08 15:00:00,145.41,146.44,145.31,146.31,298775.0,141.3155,142.3165,141.2183,142.1901,298775.0
2022-03-08 15:05:00,146.29,146.37,145.97,146.08,114945.0,142.1707,142.2485,141.8597,141.9666,114945.0
2022-03-08 15:10:00,146.14,146.19,145.37,145.82,115629.0,142.0249,142.0735,141.2766,141.7139,115629.0
2022-03-08 15:15:00,145.83,146.04,145.44,145.62,142907.0,141.7237,141.9277,141.3446,141.5196,142907.0
2022-03-08 15:20:00,145.63,145.69,145.12,145.51,160763.0,141.5293,141.5876,141.0337,141.4127,160763.0
2022-03-08 15:25:00,145.51,145.53,144.57,144.6,207200.0,141.4127,141.4321,140.4991,140.5283,207200.0
2022-03-08 15:30:00,144.64,144.72,143.93,144.08,199745.0,140.5672,140.6449,139.8772,140.0229,199745.0
2022-03-08 15:35:00,144.04,144.57,143.99,144.54,211015.0,139.9841,140.4991,139.9355,140.47,211015.0
2022-03-08 15:40:00,144.52,144.73,143.92,143.97,334126.0,140.4505,140.6546,139.8674,139.916,334126.0
2022-03-08 15:45:00,143.99,144.35,143.82,143.92,459682.0,139.9355,140.2853,139.7703,139.8674,459682.0
2022-03-08 15:50:00,143.92,144.76,143.84,144.14,495999.0,139.8674,140.6838,139.7897,140.0812,495999.0
2022-03-08 15:55:00,144.17,144.17,143.5,143.55,401376.0,140.1104,140.1104,139.4593,139.5079,401376.0
2022-03-09 09:30:00,147.48,147.71,146.8,146.83,226617.0,143.3272,143.5507,142.6663,142.6955,226617.0
2022-03-09 09:35:00,146.82,147.14,146.37,147.08,309546.0,142.6858,142.9968,142.2485,142.9385,309546.0
2022-03-09 09:40:00,147.09,147.48,146.75,146.86,368230.0,142.9482,143.3272,142.6178,142.7247,368230.0
2022-03-09 09:45:00,146.86,147.28,146.65,146.9,254506.0,142.7247,143.1328,142.5206,142.7635,254506.0
2022-03-09 09:50:00,146.86,147.07,146.29,146.6,252799.0,142.7247,142.9287,142.1707,142.472,252799.0
2022-03-09 09:55:00,146.58,147.26,146.49,147.18,171456.0,142.4525,143.1134,142.3651,143.0356,171456.0
2022-03-09 10:00:00,147.21,147.86,147.07,147.63,251282.0,143.0648,143.6965,142.9287,143.473,251282.0
2022-03-09 10:05:00,147.65,147.73,147.35,147.61,166106.0,143.4924,143.5702,143.2009,143.4535,166106.0
2022-03-09 10:10:00,147.61,147.73,147.45,147.71,200122.0,143.4535,143.5702,143.298,143.5507,200122.0
2022-03-09 10:15:00,147.72,147.98,147.2,147.77,468734.0,143.5604,143.8131,143.0551,143.609,468734.0
2022-03-09 10:20:00,147.76,148.08,147.67,148.04,242234.0,143.5993,143.9103,143.5119,143.8714,242234.0
2022-03-09 10:25:00,148.02,148.08,147.61,147.94,199783.0,143.852,143.9103,143.4535,143.7742,199783.0
2022-03-09 10:30:00,147.96,148.1,147.74,148.09,268545.0,143.7937,143.9297,143.5799,143.92,268545.0
2022-03-09 10:35:00,148.11,148.31,147.92,148.14,192560.0,143.9395,144.1338,143.7548,143.9686,192560.0
2022-03-09 10:40:00,148.13,148.26,147.97,148.0,133790.0,143.9589,144.0852,143.8034,143.8326,133790.0
2022-03-09 10:45:00,148.0,148.33,147.93,148.27,143976.0,143.8326,144.1533,143.7645,144.095,143976.0
2022-03-09 10:50:00,148.29,148.45,147.99,148.15,162403.0,144.1144,144.2699,143.8228,143.9783,162403.0
2022-03-09 10:55:00,148.14,148.59,148.1,148.39,159335.0,143.9686,144.4059,143.9297,144.2116,159335.0
2022-03-09 11:00:00,148.4,148.46,147.92,147.95,127357.0,144.2213,144.2796,143.7548,143.784,127357.0
2022-03-09 11:05:00,147.96,148.14,147.88,147.94,149681.0,143.7937,143.9686,143.7159,143.7742,149681.0
2022-03-09 11:10:00,147.94,147.99,147.57,147.62,108628.0,143.7742,143.8228,143.4147,143.4633,108628.0
2022-03-09 11:15:00,147.6,147.88,147.4,147.87,105834.0,143.4438,143.7159,143.2495,143.7062,105834.0
2022-03-09 11:20:00,147.87,148.09,147.8,147.9,100970.0,143.7062,143.92,143.6382,143.7354,100970.0
2022-03-09 11:25:00,147.9,147.92,147.47,147.52,111758.0,143.7354,143.7548,143.3175,143.3661,111758.0
2022-03-09 11:30:00,147.53,148.02,147.51,148.02,113970.0,143.3758,143.852,143.3564,143.852,113970.0
2022-03-09 11:35:00,148.01,148.17,147.7,147.89,104534.0,143.8423,143.9978,143.541,143.7257,104534.0
2022-03-09 11:40:00,147.9,148.21,147.86,148.06,85900.0,143.7354,144.0366,143.6965,143.8909,85900.0
2022-03-09 11:45:00,148.07,148.23,147.97,148.22,67999.0,143.9006,144.0561,143.8034,144.0464,67999.0
2022-03-09 11:50:00,148.2,148.23,147.99,148.21,89655.0,144.0269,144.0561,143.8228,144.0366,89655.0
2022-03-09 11:55:00,148.21,148.36,148.12,148.33,110686.0,144.0366,144.1824,143.9492,144.1533,110686.0
2022-03-09 12:00:00,148.33,148.55,148.26,148.41,122332.0,144.1533,144.3671,144.0852,144.231,122332.0
2022-03-09 12:05:00,148.41,148.53,148.32,148.37,91945.0,144.231,144.3476,144.1435,144.1921,91945.0
2022-03-09 12:10:00,148.38,148.48,148.24,148.42,396814.0,144.2019,144.299,144.0658,144.2407,396814.0
2022-03-09 12:15:00,148.42,148.48,148.26,148.31,54752.0,144.2407,144.299,144.0852,144.1338,54752.0
2022-03-09 12:20:00,148.32,148.54,148.1,148.29,178757.0,144.1435,144.3574,143.9297,144.1144,178757.0
2022-03-09 12:25:00,148.29,148.6,148.08,148.5,68696.0,144.1144,144.4157,143.9103,144.3185,68696.0
2022-03-09 12:30:00,148.51,148.87,148.51,148.87,115172.0,144.3282,144.6781,144.3282,144.6781,115172.0
2022-03-09 12:35:00,148.88,149.34,148.88,149.27,185836.0,144.6878,145.1348,144.6878,145.0668,185836.0
2022-03-09 12:40:00,149.27,149.31,149.03,149.13,97795.0,145.0668,145.1057,144.8336,144.9307,97795.0
2022-03-09 12:45:00,149.13,149.33,148.98,149.27,126932.0,144.9307,145.1251,144.785,145.0668,126932.0
2022-03-09 12:50:00,149.26,149.26,149.08,149.11,70422.0,145.0571,145.0571,144.8821,144.9113,70422.0
2022-03-09 12:55:00,149.11,149.27,149.07,149.18,80230.0,144.9113,145.0668,144.8724,144.9793,80230.0
2022-03-09 13:00:00,149.19,149.19,148.58,148.62,119399.0,144.989,144.989,144.3962,144.4351,119399.0
2022-03-09 13:05:00,148.6,148.92,148.58,148.84,93206.0,144.4157,144.7267,144.3962,144.6489,93206.0
2022-03-09 13:10:00,148.85,149.2,148.82,149.12,103853.0,144.6586,144.9988,144.6295,144.921,103853.0
2022-03-09 13:15:00,149.12,149.25,148.98,148.99,106671.0,144.921,145.0474,144.785,144.7947,106671.0
2022-03-09 13:20:00,149.0,149.14,148.95,149.09,88432.0,144.8044,144.9405,144.7558,144.8919,88432.0
2022-03-09 13:25:00,149.09,149.22,149.0,149.18,71551.0,144.8919,145.0182,144.8044,144.9793,71551.0
2022-03-09 13:30:00,149.19,149.2,148.79,148.83,136216.0,144.989,144.9988,144.6003,144.6392,136216.0
2022-03-09 13:35:00,148.85,149.01,148.7,148.82,199485.0,144.6586,144.8141,144.5128,144.6295,199485.0
2022-03-09 13:40:00,148.84,148.94,148.61,148.62,157642.0,144.6489,144.7461,144.4254,144.4351,157642.0
2022-03-09 13:45:00,148.64,148.69,148.35,148.49,94921.0,144.4545,144.5031,144.1727,144.3088,94921.0
2022-03-09 13:50:00,148.5,148.97,148.43,148.83,77636.0,144.3185,144.7752,144.2505,144.6392,77636.0
2022-03-09 13:55:00,148.83,148.88,148.67,148.76,69037.0,144.6392,144.6878,144.4837,144.5712,69037.0
2022-03-09 14:00:00,148.77,149.19,148.7,149.17,109783.0,144.5809,144.989,144.5128,144.9696,109783.0
2022-03-09 14:05:00,149.15,149.21,149.0,149.06,151804.0,144.9502,145.0085,144.8044,144.8627,151804.0
2022-03-09 14:10:00,149.08,149.15,148.9,148.97,99490.0,144.8821,144.9502,144.7072,144.7752,99490.0
2022-03-09 14:15:00,148.98,149.06,148.66,148.85,66477.0,144.785,144.8627,144.474,144.6586,66477.0
2022-03-09 14:20:00,148.83,149.12,148.82,148.89,69685.0,144.6392,144.921,144.6295,144.6975,69685.0
2022-03-09 14:25:00,148.87,149.09,148.84,149.09,50871.0,144.6781,144.8919,144.6489,144.8919,50871.0
2022-03-09 14:30:00,149.12,149.33,149.07,149.28,84514.0,144.921,145.1251,144.8724,145.0765,84514.0
2022-03-09 14:35:00,149.27,149.42,149.2,149.29,59832.0,145.0668,145.2126,144.9988,145.0862,59832.0
2022-03-09 14:40:00,149.3,149.42,149.16,149.26,194154.0,145.096,145.2126,144.9599,145.0571,194154.0
2022-03-09 14:45:00,149.28,149.33,149.01,149.1,404430.0,145.0765,145.1251,144.8141,144.9016,404430.0
2022-03-09 14:50:00,149.09,149.41,148.97,149.0,127696.0,144.8919,145.2029,144.7752,144.8044,127696.0
2022-03-09 14:55:00,148.99,149.22,148.99,149.07,87294.0,144.7947,145.0182,144.7947,144.8724,87294.0
2022-03-09 15:00:00,149.08,149.26,149.03,149.25,215271.0,144.8821,145.0571,144.8336,145.0474,215271.0
2022-03-09 15:05:00,149.25,149.63,149.24,149.63,111391.0,145.0474,145.4167,145.0376,145.4167,111391.0
2022-03-09 15:10:00,149.62,149.77,149.46,149.65,200147.0,145.4069,145.5527,145.2514,145.4361,200147.0
2022-03-09 15:15:00,149.67,149.73,149.39,149.59,152373.0,145.4555,145.5138,145.1834,145.3778,152373.0
2022-03-09 15:20:00,149.58,149.77,149.56,149.67,393043.0,145.3681,145.5527,145.3486,145.4555,393043.0
2022-03-09 15:25:00,149.65,149.71,149.5,149.69,156887.0,145.4361,145.4944,145.2903,145.475,156887.0
2022-03-09 15:30:00,149.69,149.93,149.69,149.83,213455.0,145.475,145.7082,145.475,145.611,213455.0
2022-03-09 15:35:00,149.82,149.85,149.44,149.44,205843.0,145.6013,145.6305,145.232,145.232,205843.0
2022-03-09 15:40:00,149.45,149.61,149.39,149.57,300952.0,145.2417,145.3972,145.1834,145.3583,300952.0
2022-03-09 15:45:00,149.58,149.71,149.22,149.32,671752.0,145.3681,145.4944,145.0182,145.1154,671752.0
2022-03-09 15:50:00,149.34,149.52,148.82,149.14,795848.0,145.1348,145.3098,144.6295,144.9405,795848.0
2022-03-09 15:55:00,149.15,149.3,148.91,149.3,611895.0,144.9502,145.096,144.7169,145.096,611895.0
2022-03-10 09:30:00,146.56,146.96,146.23,146.42,234983.0,142.4331,142.8218,142.1124,142.297,234983.0
2022-03-10 09:35:00,146.41,146.43,145.77,145.8,359344.0,142.2873,142.3068,141.6654,141.6945,359344.0
2022-03-10 09:40:00,145.81,146.26,145.8,146.0,268944.0,141.7042,142.1416,141.6945,141.8889,268944.0
2022-03-10 09:45:00,146.0,146.17,145.63,145.69,272628.0,141.8889,142.0541,141.5293,141.5876,272628.0
2022-03-10 09:50:00,145.7,146.13,145.55,145.8,248623.0,141.5973,142.0152,141.4515,141.6945,248623.0
2022-03-10 09:55:00,145.8,146.74,145.77,146.53,237647.0,141.6945,142.608,141.6654,142.404,237647.0
2022-03-10 10:00:00,146.51,146.54,145.69,145.83,204968.0,142.3845,142.4137,141.5876,141.7237,204968.0
2022-03-10 10:05:00,145.85,146.02,145.66,145.95,192460.0,141.7431,141.9083,141.5584,141.8403,192460.0
2022-03-10 10:10:00,145.93,146.24,145.77,146.06,214105.0,141.8208,142.1221,141.6654,141.9472,214105.0
2022-03-10 10:15:00,146.02,146.86,146.0,146.81,198211.0,141.9083,142.7247,141.8889,142.6761,198211.0
2022-03-10 10:20:00,146.81,146.81,146.08,146.19,232372.0,142.6761,142.6761,141.9666,142.0735,232372.0
2022-03-10 10:25:00,146.2,146.38,145.83,145.84,113208.0,142.0832,142.2582,141.7237,141.7334,113208.0
2022-03-10 10:30:00,145.84,146.02,145.32,145.41,113059.0,141.7334,141.9083,141.228,141.3155,113059.0
2022-03-10 10:35:00,145.38,145.6,145.32,145.58,103320.0,141.2863,141.5001,141.228,141.4807,103320.0
2022-03-10 10:40:00,145.58,145.81,145.52,145.58,65561.0,141.4807,141.7042,141.4224,141.4807,65561.0
2022-03-10 10:45:00,145.58,145.97,145.47,145.79,88690.0,141.4807,141.8597,141.3738,141.6848,88690.0
2022-03-10 10:50:00,145.78,145.79,145.2,145.23,64078.0,141.6751,141.6848,141.1114,141.1406,64078.0
2022-03-10 10:55:00,145.21,145.32,145.03,145.18,106951.0,141.1211,141.228,140.9462,141.092,106951.0
2022-03-10 11:00:00,145.16,145.16,144.9,144.99,100332.0,141.0725,141.0725,140.8198,140.9073,100332.0
2022-03-10 11:05:00,144.98,145.04,144.63,144.79,90096.0,140.8976,140.9559,140.5575,140.7129,90096.0
2022-03-10 11:10:00,144.81,145.04,144.71,144.97,70176.0,140.7324,140.9559,140.6352,140.8879,70176.0
2022-03-10 11:15:00,144.95,144.95,144.71,144.73,62003.0,140.8684,140.8684,140.6352,140.6546,62003.0
2022-03-10 11:20:00,144.74,144.97,144.62,144.65,161892.0,140.6644,140.8879,140.5477,140.5769,161892.0
2022-03-10 11:25:00,144.63,144.69,144.42,144.64,177473.0,140.5575,140.6158,140.3534,140.5672,177473.0
2022-03-10 11:30:00,144.65,144.74,144.5,144.54,91424.0,140.5769,140.6644,140.4311,140.47,91424.0
2022-03-10 11:35:00,144.58,144.77,144.49,144.71,88717.0,140.5089,140.6935,140.4214,140.6352,88717.0
2022-03-10 11:40:00,144.71,144.97,144.69,144.96,69866.0,140.6352,140.8879,140.6158,140.8782,69866.0
2022-03-10 11:45:00,144.97,144.98,144.72,144.9,72350.0,140.8879,140.8976,140.6449,140.8198,72350.0
2022-03-10 11:50:00,144.89,145.21,144.82,145.12,98711.0,140.8101,141.1211,140.7421,141.0337,98711.0
2022-03-10 11:55:00,145.11,145.19,144.93,145.16,68083.0,141.0239,141.1017,140.849,141.0725,68083.0
2022-03-10 12:00:00,145.14,145.29,145.07,145.16,70167.0,141.0531,141.1989,140.9851,141.0725,70167.0
2022-03-10 12:05:00,145.17,145.29,144.94,144.98,97372.0,141.0822,141.1989,140.8587,140.8976,97372.0
2022-03-10 12:10:00,144.99,145.14,144.91,145.13,258595.0,140.9073,141.0531,140.8296,141.0434,258595.0
2022-03-10 12:15:00,145.16,145.27,145.05,145.27,71849.0,141.0725,141.1794,140.9656,141.1794,71849.0
2022-03-10 12:20:00,145.28,145.68,145.19,145.64,84953.0,141.1891,141.5779,141.1017,141.539,84953.0
2022-03-10 12:25:00,145.64,145.66,145.4,145.45,79541.0,141.539,141.5584,141.3058,141.3544,79541.0
2022-03-10 12:30:00,145.43,145.45,145.23,145.28,55761.0,141.3349,141.3544,141.1406,141.1891,55761.0
2022-03-10 12:35:00,145.26,145.27,144.95,144.95,68872.0,141.1697,141.1794,140.8684,140.8684,68872.0
2022-03-10 12:40:00,144.96,144.98,144.85,144.96,65227.0,140.8782,140.8976,140.7713,140.8782,65227.0
2022-03-10 12:45:00,144.95,145.12,144.88,145.08,61173.0,140.8684,141.0337,140.8004,140.9948,61173.0
2022-03-10 12:50:00,145.08,145.12,144.69,144.74,123071.0,140.9948,141.0337,140.6158,140.6644,123071.0
2022-03-10 12:55:00,144.75,144.86,144.7,144.75,93228.0,140.6741,140.781,140.6255,140.6741,93228.0
2022-03-10 13:00:00,144.73,145.07,144.67,144.69,98559.0,140.6546,140.9851,140.5963,140.6158,98559.0
2022-03-10 13:05:00,144.68,144.96,144.67,144.81,59405.0,140.606,140.8782,140.5963,140.7324,59405.0
2022-03-10 13:10:00,144.81,145.09,144.78,144.92,86678.0,140.7324,141.0045,140.7032,140.8393,86678.0
2022-03-10 13:15:00,144.92,145.3,144.82,145.25,93864.0,140.8393,141.2086,140.7421,141.16,93864.0
2022-03-10 13:20:00,145.24,145.33,145.03,145.19,60669.0,141.1503,141.2377,140.9462,141.1017,60669.0
2022-03-10 13:25:00,145.18,145.32,145.04,145.25,64121.0,141.092,141.228,140.9559,141.16,64121.0
2022-03-10 13:30:00,145.25,145.48,145.11,145.41,96967.0,141.16,141.3835,141.0239,141.3155,96967.0
2022-03-10 13:35:00,145.4,145.58,145.3,145.37,55095.0,141.3058,141.4807,141.2086,141.2766,55095.0
2022-03-10 13:40:00,145.37,145.46,145.16,145.2,47535.0,141.2766,141.3641,141.0725,141.1114,47535.0
2022-03-10 13:45:00,145.21,145.93,145.21,145.9,99365.0,141.1211,141.8208,141.1211,141.7917,99365.0
2022-03-10 13:50:00,145.91,146.02,145.8,145.86,54793.0,141.8014,141.9083,141.6945,141.7528,54793.0
2022-03-10 13:55:00,145.85,146.0,145.7,145.85,67362.0,141.7431,141.8889,141.5973,141.7431,67362.0
2022-03-10 14:00:00,145.85,146.6,145.76,146.58,205555.0,141.7431,142.472,141.6556,142.4525,205555.0
2022-03-10 14:05:00,146.6,146.8,146.26,146.29,134103.0,142.472,142.6663,142.1416,142.1707,134103.0
2022-03-10 14:10:00,146.27,146.34,146.07,146.17,91540.0,142.1513,142.2193,141.9569,142.0541,91540.0
2022-03-10 14:15:00,146.17,146.48,146.08,146.28,105598.0,142.0541,142.3554,141.9666,142.161,105598.0
2022-03-10 14:20:00,146.26,146.36,146.08,146.14,63986.0,142.1416,142.2387,141.9666,142.0249,63986.0
2022-03-10 14:25:00,146.16,146.58,146.16,146.46,85422.0,142.0444,142.4525,142.0444,142.3359,85422.0
2022-03-10 14:30:00,146.47,146.76,146.4,146.5,88374.0,142.3456,142.6275,142.2776,142.3748,88374.0
2022-03-10 14:35:00,146.52,146.72,146.41,146.54,88489.0,142.3942,142.5886,142.2873,142.4137,88489.0
2022-03-10 14:40:00,146.54,146.67,146.26,146.26,74020.0,142.4137,142.54,142.1416,142.1416,74020.0
2022-03-10 14:45:00,146.28,146.92,146.27,146.9,110997.0,142.161,142.783,142.1513,142.7635,110997.0
2022-03-10 14:50:00,146.91,147.03,146.79,146.82,70038.0,142.7733,142.8899,142.6566,142.6858,70038.0
2022-03-10 14:55:00,146.81,147.05,146.8,146.92,95698.0,142.6761,142.9093,142.6663,142.783,95698.0
2022-03-10 15:00:00,146.94,146.99,146.4,146.45,111239.0,142.8024,142.851,142.2776,142.3262,111239.0
2022-03-10 15:05:00,146.45,146.6,146.16,146.38,96904.0,142.3262,142.472,142.0444,142.2582,96904.0
2022-03-10 15:10:00,146.41,146.75,146.31,146.68,116415.0,142.2873,142.6178,142.1901,142.5497,116415.0
2022-03-10 15:15:00,146.68,146.84,146.5,146.6,196994.0,142.5497,142.7052,142.3748,142.472,196994.0
2022-03-10 15:20:00,146.6,146.71,146.18,146.28,286748.0,142.472,142.5789,142.0638,142.161,286748.0
2022-03-10 15:25:00,146.27,146.49,146.21,146.47,216108.0,142.1513,142.3651,142.093,142.3456,216108.0
2022-03-10 15:30:00,146.47,146.57,146.29,146.46,245508.0,142.3456,142.4428,142.1707,142.3359,245508.0
2022-03-10 15:35:00,146.46,146.51,146.02,146.23,284472.0,142.3359,142.3845,141.9083,142.1124,284472.0
2022-03-10 15:40:00,146.22,146.65,146.22,146.39,291108.0,142.1027,142.5206,142.1027,142.2679,291108.0
2022-03-10 15:45:00,146.38,146.47,146.12,146.3,310901.0,142.2582,142.3456,142.0055,142.1804,310901.0
2022-03-10 15:50:00,146.31,147.0,146.31,146.86,742666.0,142.1901,142.8607,142.1901,142.7247,742666.0
2022-03-10 15:55:00,146.86,146.91,146.48,146.65,500305.0,142.7247,142.7733,142.3554,142.5206,500305.0
2022-03-11 09:30:00,147.94,148.31,147.44,147.56,149662.0,143.7742,144.1338,143.2883,143.4049,149662.0
2022-03-11 09:35:00,147.6,147.91,147.09,147.1,169318.0,143.4438,143.7451,142.9482,142.9579,169318.0
2022-03-11 09:40:00,147.11,147.42,146.85,147.26,194529.0,142.9676,143.2689,142.7149,143.1134,194529.0
2022-03-11 09:45:00,147.23,147.61,147.21,147.4,180449.0,143.0842,143.4535,143.0648,143.2495,180449.0
2022-03-11 09:50:00,147.38,147.76,146.94,146.95,109248.0,143.23,143.5993,142.8024,142.8121,109248.0
2022-03-11 09:55:00,146.95,147.01,146.65,146.98,96572.0,142.8121,142.8704,142.5206,142.8413,96572.0
2022-03-11 10:00:00,146.97,146.97,146.2,146.32,134593.0,142.8316,142.8316,142.0832,142.1999,134593.0
2022-03-11 10:05:00,146.33,146.64,146.05,146.16,99189.0,142.2096,142.5109,141.9375,142.0444,99189.0
2022-03-11 10:10:00,146.18,146.62,146.18,146.4,78712.0,142.0638,142.4914,142.0638,142.2776,78712.0
2022-03-11 10:15:00,146.41,146.42,146.1,146.19,59774.0,142.2873,142.297,141.9861,142.0735,59774.0
2022-03-11 10:20:00,146.17,146.34,146.0,146.27,84061.0,142.0541,142.2193,141.8889,142.1513,84061.0
2022-03-11 10:25:00,146.29,146.74,146.27,146.43,109003.0,142.1707,142.608,142.1513,142.3068,109003.0
2022-03-11 10:30:00,146.42,146.54,146.15,146.18,111729.0,142.297,142.4137,142.0347,142.0638,111729.0
2022-03-11 10:35:00,146.19,146.59,146.18,146.55,95479.0,142.0735,142.4623,142.0638,142.4234,95479.0
2022-03-11 10:40:00,146.57,146.99,146.52,146.63,248007.0,142.4428,142.851,142.3942,142.5011,248007.0
2022-03-11 10:45:00,146.63,146.84,146.52,146.73,77374.0,142.5011,142.7052,142.3942,142.5983,77374.0
2022-03-11 10:50:00,146.73,147.07,146.7,146.89,183497.0,142.5983,142.9287,142.5692,142.7538,183497.0
2022-03-11 10:55:00,146.9,147.02,146.73,146.94,138923.0,142.7635,142.8802,142.5983,142.8024,138923.0
2022-03-11 11:00:00,146.93,146.96,146.55,146.59,98033.0,142.7927,142.8218,142.4234,142.4623,98033.0
2022-03-11 11:05:00,146.58,146.63,146.14,146.24,84854.0,142.4525,142.5011,142.0249,142.1221,84854.0
2022-03-11 11:10:00,146.28,146.43,146.03,146.07,111252.0,142.161,142.3068,141.918,141.9569,111252.0
2022-03-11 11:15:00,146.05,146.24,145.95,146.11,133618.0,141.9375,142.1221,141.8403,141.9958,133618.0
2022-03-11 11:20:00,146.15,146.39,146.07,146.16,100755.0,142.0347,142.2679,141.9569,142.0444,100755.0
2022-03-11 11:25:00,146.16,146.17,145.8,145.84,90355.0,142.0444,142.0541,141.6945,141.7334,90355.0
2022-03-11 11:30:00,145.83,145.86,145.3,145.38,130300.0,141.7237,141.7528,141.2086,141.2863,130300.0
2022-03-11 11:35:00,145.37,145.55,145.32,145.51,62782.0,141.2766,141.4515,141.228,141.4127,62782.0
2022-03-11 11:40:00,145.49,145.57,145.07,145.56,233913.0,141.3932,141.471,140.9851,141.4613,233913.0
2022-03-11 11:45:00,145.57,145.79,145.51,145.7,93381.0,141.471,141.6848,141.4127,141.5973,93381.0
2022-03-11 11:50:00,145.68,145.7,145.41,145.52,47010.0,141.5779,141.5973,141.3155,141.4224,47010.0
2022-03-11 11:55:00,145.52,145.64,145.4,145.59,74121.0,141.4224,141.539,141.3058,141.4904,74121.0
2022-03-11 12:00:00,145.57,145.61,145.27,145.55,124740.0,141.471,141.5099,141.1794,141.4515,124740.0
2022-03-11 12:05:00,145.59,145.73,145.3,145.37,88310.0,141.4904,141.6265,141.2086,141.2766,88310.0
2022-03-11 12:10:00,145.36,145.63,145.32,145.44,44396.0,141.2669,141.5293,141.228,141.3446,44396.0
2022-03-11 12:15:00,145.45,145.88,145.43,145.86,70784.0,141.3544,141.7723,141.3349,141.7528,70784.0
2022-03-11 12:20:00,145.84,145.91,145.5,145.55,63339.0,141.7334,141.8014,141.403,141.4515,63339.0
2022-03-11 12:25:00,145.55,145.56,145.24,145.25,56155.0,141.4515,141.4613,141.1503,141.16,56155.0
2022-03-11 12:30:00,145.26,145.34,145.18,145.27,36868.0,141.1697,141.2475,141.092,141.1794,36868.0
2022-03-11 12:35:00,145.25,145.26,145.03,145.08,68981.0,141.16,141.1697,140.9462,140.9948,68981.0
2022-03-11 12:40:00,145.1,145.36,145.08,145.36,43483.0,141.0142,141.2669,140.9948,141.2669,43483.0
2022-03-11 12:45:00,145.35,145.42,145.25,145.33,37029.0,141.2572,141.3252,141.16,141.2377,37029.0
2022-03-11 12:50:00,145.33,145.48,145.33,145.45,29890.0,141.2377,141.3835,141.2377,141.3544,29890.0
2022-03-11 12:55:00,145.44,145.66,145.42,145.57,50394.0,141.3446,141.5584,141.3252,141.471,50394.0
2022-03-11 13:00:00,145.55,145.81,145.44,145.78,45611.0,141.4515,141.7042,141.3446,141.6751,45611.0
2022-03-11 13:05:00,145.78,145.94,145.68,145.73,63397.0,141.6751,141.8306,141.5779,141.6265,63397.0
2022-03-11 13:10:00,145.77,145.84,145.59,145.66,38114.0,141.6654,141.7334,141.4904,141.5584,38114.0
2022-03-11 13:15:00,145.67,145.96,145.66,145.93,45983.0,141.5682,141.85,141.5584,141.8208,45983.0
2022-03-11 13:20:00,145.93,146.22,145.91,146.2,52143.0,141.8208,142.1027,141.8014,142.0832,52143.0
2022-03-11 13:25:00,146.19,146.3,146.09,146.17,35775.0,142.0735,142.1804,141.9763,142.0541,35775.0
2022-03-11 13:30:00,146.2,146.23,146.08,146.19,56183.0,142.0832,142.1124,141.9666,142.0735,56183.0
2022-03-11 13:35:00,146.2,146.3,146.0,146.04,42305.0,142.0832,142.1804,141.8889,141.9277,42305.0
2022-03-11 13:40:00,146.05,146.25,146.02,146.23,58682.0,141.9375,142.1318,141.9083,142.1124,58682.0
2022-03-11 13:45:00,146.22,146.45,146.2,146.44,102830.0,142.1027,142.3262,142.0832,142.3165,102830.0
2022-03-11 13:50:00,146.47,146.54,145.88,145.89,136433.0,142.3456,142.4137,141.7723,141.782,136433.0
2022-03-11 13:55:00,145.87,145.98,145.64,145.66,55138.0,141.7625,141.8694,141.539,141.5584,55138.0
2022-03-11 14:00:00,145.66,145.82,145.52,145.81,63356.0,141.5584,141.7139,141.4224,141.7042,63356.0
2022-03-11 14:05:00,145.85,145.85,145.72,145.73,37484.0,141.7431,141.7431,141.6168,141.6265,37484.0
2022-03-11 14:10:00,145.74,145.84,145.64,145.77,46246.0,141.6362,141.7334,141.539,141.6654,46246.0
2022-03-11 14:15:00,145.8,145.98,145.66,145.67,65929.0,141.6945,141.8694,141.5584,141.5682,65929.0
2022-03-11 14:20:00,145.66,145.81,145.63,145.78,47235.0,141.5584,141.7042,141.5293,141.6751,47235.0
2022-03-11 14:25:00,145.79,146.2,145.73,146.15,156250.0,141.6848,142.0832,141.6265,142.0347,156250.0
2022-03-11 14:30:00,146.13,146.15,145.91,145.93,45858.0,142.0152,142.0347,141.8014,141.8208,45858.0
2022-03-11 14:35:00,145.92,146.04,145.81,145.96,41219.0,141.8111,141.9277,141.7042,141.85,41219.0
2022-03-11 14:40:00,145.95,145.97,145.65,145.68,63217.0,141.8403,141.8597,141.5487,141.5779,63217.0
2022-03-11 14:45:00,145.66,145.74,145.5,145.7,72116.0,141.5584,141.6362,141.403,141.5973,72116.0
2022-03-11 14:50:00,145.71,145.71,145.28,145.47,129066.0,141.607,141.607,141.1891,141.3738,129066.0
2022-03-11 14:55:00,145.46,145.6,145.4,145.51,82898.0,141.3641,141.5001,141.3058,141.4127,82898.0
2022-03-11 15:00:00,145.5,145.6,145.35,145.43,113373.0,141.403,141.5001,141.2572,141.3349,113373.0
2022-03-11 15:05:00,145.42,145.52,145.17,145.25,80609.0,141.3252,141.4224,141.0822,141.16,80609.0
2022-03-11 15:10:00,145.23,145.35,145.06,145.12,102978.0,141.1406,141.2572,140.9753,141.0337,102978.0
2022-03-11 15:15:00,145.1,145.27,145.07,145.19,81084.0,141.0142,141.1794,140.9851,141.1017,81084.0
2022-03-11 15:20:00,145.18,145.3,145.12,145.13,86489.0,141.092,141.2086,141.0337,141.0434,86489.0
2022-03-11 15:25:00,145.11,145.2,144.85,144.85,125051.0,141.0239,141.1114,140.7713,140.7713,125051.0
2022-03-11 15:30:00,144.84,144.84,144.57,144.59,232955.0,140.7615,140.7615,140.4991,140.5186,232955.0
2022-03-11 15:35:00,144.59,144.92,144.59,144.7,99921.0,140.5186,140.8393,140.5186,140.6255,99921.0
2022-03-11 15:40:00,144.69,144.83,144.55,144.66,201783.0,140.6158,140.7518,140.4797,140.5866,201783.0
2022-03-11 15:45:00,144.65,144.72,144.45,144.53,344535.0,140.5769,140.6449,140.3825,140.4603,344535.0
2022-03-11 15:50:00,144.53,144.59,144.13,144.18,521890.0,140.4603,140.5186,140.0715,140.1201,521890.0
2022-03-11 15:55:00,144.2,144.44,143.84,144.1,498702.0,140.1396,140.3728,139.7897,140.0424,498702.0
2022-03-14 09:30:00,143.31,144.02,143.26,143.36,223600.0,139.2746,139.9646,139.226,139.3232,223600.0
2022-03-14 09:35:00,143.39,143.89,143.06,143.42,289487.0,139.3524,139.8383,139.0317,139.3815,289487.0
2022-03-14 09:40:00,143.42,144.38,143.16,144.26,230202.0,139.3815,140.3145,139.1288,140.1979,230202.0
2022-03-14 09:45:00,144.26,144.42,143.91,144.17,370729.0,140.1979,140.3534,139.8577,140.1104,370729.0
2022-03-14 09:50:00,144.17,144.34,143.88,143.97,169103.0,140.1104,140.2756,139.8286,139.916,169103.0
2022-03-14 09:55:00,143.96,144.24,143.52,143.81,210204.0,139.9063,140.1784,139.4787,139.7605,210204.0
2022-03-14 10:00:00,143.8,144.19,143.45,143.64,200706.0,139.7508,140.1298,139.4107,139.5953,200706.0
2022-03-14 10:05:00,143.65,144.41,143.59,144.4,104280.0,139.605,140.3436,139.5467,140.3339,104280.0
2022-03-14 10:10:00,144.38,144.94,144.29,144.87,110617.0,140.3145,140.8587,140.227,140.7907,110617.0
2022-03-14 10:15:00,144.87,144.95,144.62,144.66,173429.0,140.7907,140.8684,140.5477,140.5866,173429.0
2022-03-14 10:20:00,144.64,144.88,144.55,144.79,116965.0,140.5672,140.8004,140.4797,140.7129,116965.0
2022-03-14 10:25:00,144.88,144.99,144.47,144.5,102809.0,140.8004,140.9073,140.402,140.4311,102809.0
2022-03-14 10:30:00,144.5,144.51,143.93,144.2,130205.0,140.4311,140.4408,139.8772,140.1396,130205.0
2022-03-14 10:35:00,144.22,144.54,144.12,144.32,99127.0,140.159,140.47,140.0618,140.2562,99127.0
2022-03-14 10:40:00,144.33,144.55,144.17,144.18,90394.0,140.2659,140.4797,140.1104,140.1201,90394.0
2022-03-14 10:45:00,144.17,144.52,144.07,144.35,75991.0,140.1104,140.4505,140.0132,140.2853,75991.0
2022-03-14 10:50:00,144.37,144.95,144.24,144.83,104656.0,140.3048,140.8684,140.1784,140.7518,104656.0
2022-03-14 10:55:00,144.84,145.03,144.57,144.89,108232.0,140.7615,140.9462,140.4991,140.8101,108232.0
2022-03-14 11:00:00,144.89,144.97,144.58,144.79,73923.0,140.8101,140.8879,140.5089,140.7129,73923.0
2022-03-14 11:05:00,144.8,144.92,144.55,144.6,135932.0,140.7227,140.8393,140.4797,140.5283,135932.0
2022-03-14 11:10:00,144.61,144.64,144.07,144.13,63081.0,140.538,140.5672,140.0132,140.0715,63081.0
2022-03-14 11:15:00,144.14,144.29,144.12,144.23,76323.0,140.0812,140.227,140.0618,140.1687,76323.0
2022-03-14 11:20:00,144.22,144.23,143.78,143.83,85386.0,140.159,140.1687,139.7314,139.78,85386.0
2022-03-14 11:25:00,143.81,143.89,143.63,143.75,72766.0,139.7605,139.8383,139.5856,139.7022,72766.0
2022-03-14 11:30:00,143.76,143.82,143.6,143.79,67243.0,139.7119,139.7703,139.5565,139.7411,67243.0
2022-03-14 11:35:00,143.78,143.82,143.44,143.53,63241.0,139.7314,139.7703,139.401,139.4884,63241.0
2022-03-14 11:40:00,143.52,143.54,143.08,143.25,143797.0,139.4787,139.4981,139.0511,139.2163,143797.0
2022-03-14 11:45:00,143.25,143.25,142.97,142.99,101467.0,139.2163,139.2163,138.9442,138.9636,101467.0
2022-03-14 11:50:00,142.97,143.28,142.95,143.23,65724.0,138.9442,139.2455,138.9248,139.1969,65724.0
2022-03-14 11:55:00,143.23,143.28,143.06,143.22,63678.0,139.1969,139.2455,139.0317,139.1872,63678.0
2022-03-14 12:00:00,143.2,143.22,142.85,142.87,90160.0,139.1677,139.1872,138.8276,138.847,90160.0
2022-03-14 12:05:00,142.87,142.97,142.56,142.57,70356.0,138.847,138.9442,138.5457,138.5555,70356.0
2022-03-14 12:10:00,142.57,142.74,142.43,142.6,75259.0,138.5555,138.7207,138.4194,138.5846,75259.0
2022-03-14 12:15:00,142.58,142.91,142.57,142.86,56859.0,138.5652,138.8859,138.5555,138.8373,56859.0
2022-03-14 12:20:00,142.87,142.96,142.68,142.83,58374.0,138.847,138.9345,138.6624,138.8081,58374.0
2022-03-14 12:25:00,142.82,142.85,142.65,142.75,54398.0,138.7984,138.8276,138.6332,138.7304,54398.0
2022-03-14 12:30:00,142.75,142.84,142.42,142.52,92635.0,138.7304,138.8179,138.4097,138.5069,92635.0
2022-03-14 12:35:00,142.52,142.71,142.38,142.6,111781.0,138.5069,138.6915,138.3708,138.5846,111781.0
2022-03-14 12:40:00,142.58,142.86,142.54,142.62,56734.0,138.5652,138.8373,138.5263,138.6041,56734.0
2022-03-14 12:45:00,142.62,142.64,142.29,142.42,76762.0,138.6041,138.6235,138.2833,138.4097,76762.0
2022-03-14 12:50:00,142.41,142.51,141.97,141.99,97735.0,138.4,138.4971,137.9724,137.9918,97735.0
2022-03-14 12:55:00,141.99,142.2,141.97,141.97,52373.0,137.9918,138.1959,137.9724,137.9724,52373.0
2022-03-14 13:00:00,141.98,142.03,141.77,141.77,100691.0,137.9821,138.0307,137.778,137.778,100691.0
2022-03-14 13:05:00,141.77,141.93,141.62,141.63,118593.0,137.778,137.9335,137.6322,137.6419,118593.0
2022-03-14 13:10:00,141.63,141.85,141.63,141.75,73145.0,137.6419,137.8557,137.6419,137.7585,73145.0
2022-03-14 13:15:00,141.76,141.93,141.68,141.9,77318.0,137.7683,137.9335,137.6905,137.9043,77318.0
2022-03-14 13:20:00,141.89,141.95,141.69,141.92,71052.0,137.8946,137.9529,137.7002,137.9238,71052.0
2022-03-14 13:25:00,141.93,141.94,141.62,141.66,259051.0,137.9335,137.9432,137.6322,137.6711,259051.0
2022-03-14 13:30:00,141.65,141.78,141.3,141.57,371611.0,137.6614,137.7877,137.3212,137.5836,371611.0
2022-03-14 13:35:00,141.56,141.57,141.33,141.43,221181.0,137.5739,137.5836,137.3504,137.4476,221181.0
2022-03-14 13:40:00,141.44,141.58,141.35,141.5,62553.0,137.4573,137.5933,137.3698,137.5156,62553.0
2022-03-14 13:45:00,141.48,141.71,141.33,141.4,100193.0,137.4962,137.7197,137.3504,137.4184,100193.0
2022-03-14 13:50:00,141.41,142.05,141.41,141.88,122251.0,137.4281,138.0501,137.4281,137.8849,122251.0
2022-03-14 13:55:00,141.85,142.04,141.55,141.61,83103.0,137.8557,138.0404,137.5642,137.6225,83103.0
2022-03-14 14:00:00,141.62,141.7,141.53,141.6,98642.0,137.6322,137.71,137.5447,137.6128,98642.0
2022-03-14 14:05:00,141.6,141.86,141.6,141.73,104561.0,137.6128,137.8655,137.6128,137.7391,104561.0
2022-03-14 14:10:00,141.73,141.78,141.47,141.6,54322.0,137.7391,137.7877,137.4864,137.6128,54322.0
2022-03-14 14:15:00,141.58,141.59,141.26,141.31,86167.0,137.5933,137.6031,137.2823,137.3309,86167.0
2022-03-14 14:20:00,141.32,141.41,141.12,141.21,68445.0,137.3407,137.4281,137.1463,137.2338,68445.0
2022-03-14 14:25:00,141.2,141.36,141.11,141.22,59435.0,137.224,137.3795,137.1366,137.2435,59435.0
2022-03-14 14:30:00,141.24,141.58,141.17,141.57,55195.0,137.2629,137.5933,137.1949,137.5836,55195.0
2022-03-14 14:35:00,141.58,141.85,141.56,141.7,86611.0,137.5933,137.8557,137.5739,137.71,86611.0
2022-03-14 14:40:00,141.72,141.75,141.49,141.54,71697.0,137.7294,137.7585,137.5059,137.5545,71697.0
2022-03-14 14:45:00,141.55,141.58,141.38,141.42,82095.0,137.5642,137.5933,137.399,137.4378,82095.0
2022-03-14 14:50:00,141.42,141.78,141.32,141.78,97841.0,137.4378,137.7877,137.3407,137.7877,97841.0
2022-03-14 14:55:00,141.77,141.93,141.64,141.81,121648.0,137.778,137.9335,137.6516,137.8169,121648.0
2022-03-14 15:00:00,141.81,142.22,141.73,142.02,113198.0,137.8169,138.2153,137.7391,138.0209,113198.0
2022-03-14 15:05:00,142.01,142.01,141.61,141.68,107228.0,138.0112,138.0112,137.6225,137.6905,107228.0
2022-03-14 15:10:00,141.65,142.0,141.62,141.98,97544.0,137.6614,138.0015,137.6322,137.9821,97544.0
2022-03-14 15:15:00,141.98,142.25,141.84,141.86,219543.0,137.9821,138.2445,137.846,137.8655,219543.0
2022-03-14 15:20:00,141.85,142.1,141.77,142.06,108555.0,137.8557,138.0987,137.778,138.0598,108555.0
2022-03-14 15:25:00,142.05,142.05,141.77,141.8,150156.0,138.0501,138.0501,137.778,137.8071,150156.0
2022-03-14 15:30:00,141.79,141.81,141.31,141.42,206121.0,137.7974,137.8169,137.3309,137.4378,206121.0
2022-03-14 15:35:00,141.42,141.54,141.23,141.47,168559.0,137.4378,137.5545,137.2532,137.4864,168559.0
2022-03-14 15:40:00,141.48,141.73,141.36,141.71,314944.0,137.4962,137.7391,137.3795,137.7197,314944.0
2022-03-14 15:45:00,141.76,141.94,141.47,141.54,718075.0,137.7683,137.9432,137.4864,137.5545,718075.0
2022-03-14 15:50:00,141.56,141.62,140.98,141.18,684382.0,137.5739,137.6322,137.0102,137.2046,684382.0
2022-03-14 15:55:00,141.18,141.55,141.14,141.38,523633.0,137.2046,137.5642,137.1657,137.399,523633.0
2022-03-15 09:30:00,142.62,143.31,142.51,142.95,237161.0,138.6041,139.2746,138.4971,138.9248,237161.0
2022-03-15 09:35:00,142.93,143.23,142.41,142.53,208019.0,138.9053,139.1969,138.4,138.5166,208019.0
2022-03-15 09:40:00,142.54,142.78,142.14,142.32,250645.0,138.5263,138.7595,138.1376,138.3125,250645.0
2022-03-15 09:45:00,142.32,142.58,142.03,142.37,147713.0,138.3125,138.5652,138.0307,138.3611,147713.0
2022-03-15 09:50:00,142.37,142.67,142.25,142.55,128566.0,138.3611,138.6526,138.2445,138.536,128566.0
2022-03-15 09:55:00,142.55,143.18,142.55,143.04,130577.0,138.536,139.1483,138.536,139.0122,130577.0
2022-03-15 10:00:00,143.06,143.43,142.83,143.37,111517.0,139.0317,139.3912,138.8081,139.3329,111517.0
2022-03-15 10:05:00,143.35,143.49,142.95,143.06,120158.0,139.3135,139.4496,138.9248,139.0317,120158.0
2022-03-15 10:10:00,143.08,143.2,142.59,142.72,81218.0,139.0511,139.1677,138.5749,138.7012,81218.0
2022-03-15 10:15:00,142.72,143.03,142.6,142.99,131801.0,138.7012,139.0025,138.5846,138.9636,131801.0
2022-03-15 10:20:00,142.99,143.4,142.94,143.37,154780.0,138.9636,139.3621,138.915,139.3329,154780.0
2022-03-15 10:25:00,143.36,143.68,143.28,143.63,238500.0,139.3232,139.6342,139.2455,139.5856,238500.0
2022-03-15 10:30:00,143.66,144.07,143.61,143.86,145209.0,139.6148,140.0132,139.5662,139.8091,145209.0
2022-03-15 10:35:00,143.86,144.03,143.8,143.92,119294.0,139.8091,139.9743,139.7508,139.8674,119294.0
2022-03-15 10:40:00,143.93,144.1,143.78,144.04,102221.0,139.8772,140.0424,139.7314,139.9841,102221.0
2022-03-15 10:45:00,144.05,144.22,143.97,144.22,85771.0,139.9938,140.159,139.916,140.159,85771.0
2022-03-15 10:50:00,144.23,144.23,143.88,144.06,85738.0,140.1687,140.1687,139.8286,140.0035,85738.0
2022-03-15 10:55:00,144.03,144.03,143.7,143.87,71609.0,139.9743,139.9743,139.6536,139.8189,71609.0
2022-03-15 11:00:00,143.87,144.07,143.75,144.05,73967.0,139.8189,140.0132,139.7022,139.9938,73967.0
2022-03-15 11:05:00,144.05,144.24,144.0,144.24,52007.0,139.9938,140.1784,139.9452,140.1784,52007.0
2022-03-15 11:10:00,144.22,144.33,144.0,144.23,109891.0,140.159,140.2659,139.9452,140.1687,109891.0
2022-03-15 11:15:00,144.22,144.31,144.01,144.17,97588.0,140.159,140.2465,139.9549,140.1104,97588.0
2022-03-15 11:20:00,144.17,144.23,143.87,144.09,51153.0,140.1104,140.1687,139.8189,140.0327,51153.0
2022-03-15 11:25:00,144.07,144.63,144.06,144.62,119126.0,140.0132,140.5575,140.0035,140.5477,119126.0
2022-03-15 11:30:00,144.61,144.97,144.56,144.96,89441.0,140.538,140.8879,140.4894,140.8782,89441.0
2022-03-15 11:35:00,144.96,145.15,144.96,145.06,106064.0,140.8782,141.0628,140.8782,140.9753,106064.0
2022-03-15 11:40:00,145.04,145.08,144.91,144.95,84891.0,140.9559,140.9948,140.8296,140.8684,84891.0
2022-03-15 11:45:00,144.95,145.04,144.77,145.02,138475.0,140.8684,140.9559,140.6935,140.9365,138475.0
2022-03-15 11:50:00,145.04,145.11,144.59,144.75,273011.0,140.9559,141.0239,140.5186,140.6741,273011.0
2022-03-15 11:55:00,144.76,144.78,144.12,144.41,165714.0,140.6838,140.7032,140.0618,140.3436,165714.0
2022-03-15 12:00:00,144.38,144.43,144.0,144.23,68546.0,140.3145,140.3631,139.9452,140.1687,68546.0
2022-03-15 12:05:00,144.2,144.97,144.13,144.85,84462.0,140.1396,140.8879,140.0715,140.7713,84462.0
2022-03-15 12:10:00,144.83,144.94,144.67,144.86,92084.0,140.7518,140.8587,140.5963,140.781,92084.0
2022-03-15 12:15:00,144.85,145.0,144.75,144.92,65134.0,140.7713,140.917,140.6741,140.8393,65134.0
2022-03-15 12:20:00,144.9,145.1,144.71,145.1,86389.0,140.8198,141.0142,140.6352,141.0142,86389.0
2022-03-15 12:25:00,145.1,145.31,145.06,145.22,83392.0,141.0142,141.2183,140.9753,141.1308,83392.0
2022-03-15 12:30:00,145.22,145.31,145.05,145.09,58046.0,141.1308,141.2183,140.9656,141.0045,58046.0
2022-03-15 12:35:00,145.09,145.35,145.09,145.27,78169.0,141.0045,141.2572,141.0045,141.1794,78169.0
2022-03-15 12:40:00,145.29,145.3,144.95,144.98,91256.0,141.1989,141.2086,140.8684,140.8976,91256.0
2022-03-15 12:45:00,144.97,145.14,144.77,144.82,77688.0,140.8879,141.0531,140.6935,140.7421,77688.0
2022-03-15 12:50:00,144.81,144.87,144.5,144.75,89346.0,140.7324,140.7907,140.4311,140.6741,89346.0
2022-03-15 12:55:00,144.73,144.97,144.69,144.95,87856.0,140.6546,140.8879,140.6158,140.8684,87856.0
2022-03-15 13:00:00,144.94,145.15,144.91,145.04,87782.0,140.8587,141.0628,140.8296,140.9559,87782.0
2022-03-15 13:05:00,145.04,145.06,144.75,144.81,68339.0,140.9559,140.9753,140.6741,140.7324,68339.0
2022-03-15 13:10:00,144.77,144.83,144.5,144.51,60411.0,140.6935,140.7518,140.4311,140.4408,60411.0
2022-03-15 13:15:00,144.53,144.67,144.41,144.46,55907.0,140.4603,140.5963,140.3436,140.3922,55907.0
2022-03-15 13:20:00,144.47,144.74,144.46,144.66,56745.0,140.402,140.6644,140.3922,140.5866,56745.0
2022-03-15 13:25:00,144.67,144.81,144.29,144.29,76254.0,140.5963,140.7324,140.227,140.227,76254.0
2022-03-15 13:30:00,144.31,144.52,144.19,144.47,92129.0,140.2465,140.4505,140.1298,140.402,92129.0
2022-03-15 13:35:00,144.47,144.59,144.31,144.39,58768.0,140.402,140.5186,140.2465,140.3242,58768.0
2022-03-15 13:40:00,144.4,144.67,144.28,144.52,75238.0,140.3339,140.5963,140.2173,140.4505,75238.0
2022-03-15 13:45:00,144.49,144.55,144.33,144.4,43746.0,140.4214,140.4797,140.2659,140.3339,43746.0
2022-03-15 13:50:00,144.42,144.6,144.42,144.56,46417.0,140.3534,140.5283,140.3534,140.4894,46417.0
2022-03-15 13:55:00,144.56,144.87,144.52,144.79,100575.0,140.4894,140.7907,140.4505,140.7129,100575.0
2022-03-15 14:00:00,144.77,144.83,144.27,144.28,62418.0,140.6935,140.7518,140.2076,140.2173,62418.0
2022-03-15 14:05:00,144.31,144.58,144.23,144.55,87222.0,140.2465,140.5089,140.1687,140.4797,87222.0
2022-03-15 14:10:00,144.55,144.57,144.29,144.38,46901.0,140.4797,140.4991,140.227,140.3145,46901.0
2022-03-15 14:15:00,144.38,144.43,143.89,144.0,137311.0,140.3145,140.3631,139.8383,139.9452,137311.0
2022-03-15 14:20:00,144.01,144.2,143.91,144.18,121858.0,139.9549,140.1396,139.8577,140.1201,121858.0
2022-03-15 14:25:00,144.17,144.32,144.09,144.21,48248.0,140.1104,140.2562,140.0327,140.1493,48248.0
2022-03-15 14:30:00,144.2,144.48,144.0,144.36,70897.0,140.1396,140.4117,139.9452,140.2951,70897.0
2022-03-15 14:35:00,144.36,144.46,144.24,144.38,76071.0,140.2951,140.3922,140.1784,140.3145,76071.0
2022-03-15 14:40:00,144.4,144.6,144.36,144.55,74612.0,140.3339,140.5283,140.2951,140.4797,74612.0
2022-03-15 14:45:00,144.56,144.91,144.53,144.91,105115.0,140.4894,140.8296,140.4603,140.8296,105115.0
2022-03-15 14:50:00,144.91,145.07,144.88,144.96,91235.0,140.8296,140.9851,140.8004,140.8782,91235.0
2022-03-15 14:55:00,144.96,145.19,144.88,145.15,84521.0,140.8782,141.1017,140.8004,141.0628,84521.0
2022-03-15 15:00:00,145.13,145.32,145.03,145.17,108092.0,141.0434,141.228,140.9462,141.0822,108092.0
2022-03-15 15:05:00,145.16,145.36,145.13,145.27,56766.0,141.0725,141.2669,141.0434,141.1794,56766.0
2022-03-15 15:10:00,145.29,145.46,145.18,145.33,157281.0,141.1989,141.3641,141.092,141.2377,157281.0
2022-03-15 15:15:00,145.33,145.78,145.32,145.75,164819.0,141.2377,141.6751,141.228,141.6459,164819.0
2022-03-15 15:20:00,145.75,145.91,145.67,145.86,94251.0,141.6459,141.8014,141.5682,141.7528,94251.0
2022-03-15 15:25:00,145.87,145.94,145.75,145.82,118596.0,141.7625,141.8306,141.6459,141.7139,118596.0
2022-03-15 15:30:00,145.83,146.22,145.83,145.97,174581.0,141.7237,142.1027,141.7237,141.8597,174581.0
2022-03-15 15:35:00,145.97,146.03,145.84,146.0,127538.0,141.8597,141.918,141.7334,141.8889,127538.0
2022-03-15 15:40:00,146.02,146.08,145.8,145.93,224113.0,141.9083,141.9666,141.6945,141.8208,224113.0
2022-03-15 15:45:00,145.93,146.09,145.75,146.04,462936.0,141.8208,141.9763,141.6459,141.9277,462936.0
2022-03-15 15:50:00,146.03,146.43,146.01,146.23,623679.0,141.918,142.3068,141.8986,142.1124,623679.0
2022-03-15 15:55:00,146.23,146.31,145.93,146.15,380499.0,142.1124,142.1901,141.8208,142.0347,380499.0
2022-03-16 09:30:00,147.94,148.24,147.64,148.03,161778.0,143.7742,144.0658,143.4827,143.8617,161778.0
2022-03-16 09:35:00,148.02,148.71,147.98,148.59,219211.0,143.852,144.5226,143.8131,144.4059,219211.0
2022-03-16 09:40:00,148.58,148.95,148.47,148.7,226771.0,144.3962,144.7558,144.2893,144.5128,226771.0
2022-03-16 09:45:00,148.72,149.13,148.71,148.99,175276.0,144.5323,144.9307,144.5226,144.7947,175276.0
2022-03-16 09:50:00,149.0,149.1,148.75,148.85,208063.0,144.8044,144.9016,144.5614,144.6586,208063.0
2022-03-16 09:55:00,148.86,148.89,148.59,148.7,132487.0,144.6683,144.6975,144.4059,144.5128,132487.0
2022-03-16 10:00:00,148.72,149.04,148.52,148.67,123458.0,144.5323,144.8433,144.3379,144.4837,123458.0
2022-03-16 10:05:00,148.68,148.69,148.36,148.39,101398.0,144.4934,144.5031,144.1824,144.2116,101398.0
2022-03-16 10:10:00,148.37,149.05,148.32,148.96,180799.0,144.1921,144.853,144.1435,144.7655,180799.0
2022-03-16 10:15:00,148.96,149.95,148.96,149.71,220757.0,144.7655,145.7276,144.7655,145.4944,220757.0
2022-03-16 10:20:00,149.65,149.82,149.56,149.67,169267.0,145.4361,145.6013,145.3486,145.4555,169267.0
2022-03-16 10:25:00,149.69,149.88,149.59,149.73,82008.0,145.475,145.6596,145.3778,145.5138,82008.0
2022-03-16 10:30:00,149.76,150.29,149.73,150.16,94910.0,145.543,146.0581,145.5138,145.9317,94910.0
2022-03-16 10:35:00,150.16,150.2,149.75,150.1,107144.0,145.9317,145.9706,145.5333,145.8734,107144.0
2022-03-16 10:40:00,150.13,150.24,149.38,149.62,204909.0,145.9026,146.0095,145.1737,145.4069,204909.0
2022-03-16 10:45:00,149.61,149.82,149.44,149.77,139295.0,145.3972,145.6013,145.232,145.5527,139295.0
2022-03-16 10:50:00,149.75,149.97,149.52,149.65,54500.0,145.5333,145.7471,145.3098,145.4361,54500.0
2022-03-16 10:55:00,149.65,149.87,149.41,149.86,92738.0,145.4361,145.6499,145.2029,145.6402,92738.0
2022-03-16 11:00:00,149.85,149.93,149.42,149.84,213758.0,145.6305,145.7082,145.2126,145.6207,213758.0
2022-03-16 11:05:00,149.83,149.93,149.47,149.54,109451.0,145.611,145.7082,145.2612,145.3292,109451.0
2022-03-16 11:10:00,149.56,149.7,149.48,149.53,81616.0,145.3486,145.4847,145.2709,145.3195,81616.0
2022-03-16 11:15:00,149.52,149.71,149.46,149.67,87372.0,145.3098,145.4944,145.2514,145.4555,87372.0
2022-03-16 11:20:00,149.68,149.74,149.46,149.63,122796.0,145.4653,145.5236,145.2514,145.4167,122796.0
2022-03-16 11:25:00,149.64,149.68,149.49,149.57,46350.0,145.4264,145.4653,145.2806,145.3583,46350.0
2022-03-16 11:30:00,149.58,149.73,149.57,149.69,69402.0,145.3681,145.5138,145.3583,145.475,69402.0
2022-03-16 11:35:00,149.68,149.7,149.4,149.54,58072.0,145.4653,145.4847,145.1931,145.3292,58072.0
2022-03-16 11:40:00,149.54,149.55,149.29,149.45,44327.0,145.3292,145.3389,145.0862,145.2417,44327.0
2022-03-16 11:45:00,149.44,149.47,149.31,149.47,42571.0,145.232,145.2612,145.1057,145.2612,42571.0
2022-03-16 11:50:00,149.46,149.57,149.4,149.48,59000.0,145.2514,145.3583,145.1931,145.2709,59000.0
2022-03-16 11:55:00,149.45,149.51,149.27,149.47,44686.0,145.2417,145.3,145.0668,145.2612,44686.0
2022-03-16 12:00:00,149.49,149.66,149.39,149.66,39538.0,145.2806,145.4458,145.1834,145.4458,39538.0
2022-03-16 12:05:00,149.67,149.68,149.42,149.43,80929.0,145.4555,145.4653,145.2126,145.2223,80929.0
2022-03-16 12:10:00,149.43,149.49,149.29,149.31,41316.0,145.2223,145.2806,145.0862,145.1057,41316.0
2022-03-16 12:15:00,149.31,149.5,149.31,149.5,32987.0,145.1057,145.2903,145.1057,145.2903,32987.0
2022-03-16 12:20:00,149.48,149.57,149.41,149.43,33990.0,145.2709,145.3583,145.2029,145.2223,33990.0
2022-03-16 12:25:00,149.42,149.44,149.19,149.34,60040.0,145.2126,145.232,144.989,145.1348,60040.0
2022-03-16 12:30:00,149.35,149.38,149.19,149.32,53485.0,145.1445,145.1737,144.989,145.1154,53485.0
2022-03-16 12:35:00,149.33,149.36,149.02,149.05,65773.0,145.1251,145.1543,144.8238,144.853,65773.0
2022-03-16 12:40:00,149.04,149.3,148.94,149.26,38467.0,144.8433,145.096,144.7461,145.0571,38467.0
2022-03-16 12:45:00,149.26,149.27,148.56,148.63,128280.0,145.0571,145.0668,144.3768,144.4448,128280.0
2022-03-16 12:50:00,148.65,148.79,148.54,148.68,48257.0,144.4643,144.6003,144.3574,144.4934,48257.0
2022-03-16 12:55:00,148.66,148.71,148.56,148.67,40215.0,144.474,144.5226,144.3768,144.4837,40215.0
2022-03-16 13:00:00,148.68,148.77,148.46,148.48,64094.0,144.4934,144.5809,144.2796,144.299,64094.0
2022-03-16 13:05:00,148.47,148.58,148.06,148.09,115486.0,144.2893,144.3962,143.8909,143.92,115486.0
2022-03-16 13:10:00,148.06,148.12,147.91,148.06,60966.0,143.8909,143.9492,143.7451,143.8909,60966.0
2022-03-16 13:15:00,148.06,148.13,147.89,147.97,62687.0,143.8909,143.9589,143.7257,143.8034,62687.0
2022-03-16 13:20:00,148.0,148.09,147.79,148.04,82260.0,143.8326,143.92,143.6285,143.8714,82260.0
2022-03-16 13:25:00,148.05,148.11,147.93,148.05,120005.0,143.8812,143.9395,143.7645,143.8812,120005.0
2022-03-16 13:30:00,148.06,148.46,148.06,148.42,58169.0,143.8909,144.2796,143.8909,144.2407,58169.0
2022-03-16 13:35:00,148.41,148.61,148.34,148.41,56350.0,144.231,144.4254,144.163,144.231,56350.0
2022-03-16 13:40:00,148.42,148.43,148.17,148.31,75601.0,144.2407,144.2505,143.9978,144.1338,75601.0
2022-03-16 13:45:00,148.32,148.43,148.23,148.43,33050.0,144.1435,144.2505,144.0561,144.2505,33050.0
2022-03-16 13:50:00,148.43,148.5,148.28,148.46,67619.0,144.2505,144.3185,144.1047,144.2796,67619.0
2022-03-16 13:55:00,148.46,148.69,148.44,148.6,89862.0,144.2796,144.5031,144.2602,144.4157,89862.0
2022-03-16 14:00:00,148.59,148.59,147.35,147.52,362524.0,144.4059,144.4059,143.2009,143.3661,362524.0
2022-03-16 14:05:00,147.52,147.73,146.93,146.96,115400.0,143.3661,143.5702,142.7927,142.8218,115400.0
2022-03-16 14:10:00,146.96,147.15,146.4,146.41,159420.0,142.8218,143.0065,142.2776,142.2873,159420.0
2022-03-16 14:15:00,146.42,147.15,146.32,147.15,182663.0,142.297,143.0065,142.1999,143.0065,182663.0
2022-03-16 14:20:00,147.17,147.25,146.41,146.42,128564.0,143.0259,143.1037,142.2873,142.297,128564.0
2022-03-16 14:25:00,146.44,146.9,146.33,146.4,151695.0,142.3165,142.7635,142.2096,142.2776,151695.0
2022-03-16 14:30:00,146.37,146.37,145.68,145.97,205118.0,142.2485,142.2485,141.5779,141.8597,205118.0
2022-03-16 14:35:00,145.97,146.95,145.64,146.91,188919.0,141.8597,142.8121,141.539,142.7733,188919.0
2022-03-16 14:40:00,146.9,147.9,146.85,147.78,290364.0,142.7635,143.7354,142.7149,143.6188,290364.0
2022-03-16 14:45:00,147.76,148.25,147.5,147.83,219935.0,143.5993,144.0755,143.3466,143.6673,219935.0
2022-03-16 14:50:00,147.85,148.52,147.47,148.38,206300.0,143.6868,144.3379,143.3175,144.2019,206300.0
2022-03-16 14:55:00,148.33,148.92,148.3,148.46,216410.0,144.1533,144.7267,144.1241,144.2796,216410.0
2022-03-16 15:00:00,148.45,148.83,148.1,148.73,182488.0,144.2699,144.6392,143.9297,144.542,182488.0
2022-03-16 15:05:00,148.73,149.14,148.35,148.5,192586.0,144.542,144.9405,144.1727,144.3185,192586.0
2022-03-16 15:10:00,148.52,148.93,148.41,148.93,111739.0,144.3379,144.7364,144.231,144.7364,111739.0
2022-03-16 15:15:00,148.92,149.4,148.64,149.39,207466.0,144.7267,145.1931,144.4545,145.1834,207466.0
2022-03-16 15:20:00,149.4,149.75,149.27,149.62,277466.0,145.1931,145.5333,145.0668,145.4069,277466.0
2022-03-16 15:25:00,149.66,149.8,149.56,149.69,246130.0,145.4458,145.5819,145.3486,145.475,246130.0
2022-03-16 15:30:00,149.7,149.76,149.22,149.5,203289.0,145.4847,145.543,145.0182,145.2903,203289.0
2022-03-16 15:35:00,149.48,149.63,149.27,149.6,258049.0,145.2709,145.4167,145.0668,145.3875,258049.0
2022-03-16 15:40:00,149.59,149.68,149.44,149.59,313697.0,145.3778,145.4653,145.232,145.3778,313697.0
2022-03-16 15:45:00,149.6,150.14,149.5,150.11,421133.0,145.3875,145.9123,145.2903,145.8831,421133.0
2022-03-16 15:50:00,150.13,150.33,150.04,150.25,375247.0,145.9026,146.0969,145.8151,146.0192,375247.0
2022-03-16 15:55:00,150.26,150.95,150.1,150.9,465920.0,146.0289,146.6995,145.8734,146.6509,465920.0
2022-03-17 09:30:00,150.08,150.15,149.4,149.92,141791.0,145.854,145.922,145.1931,145.6985,141791.0
2022-03-17 09:35:00,149.88,150.05,149.38,150.03,244331.0,145.6596,145.8248,145.1737,145.8054,244331.0
2022-03-17 09:40:00,150.04,150.12,149.78,149.99,123672.0,145.8151,145.8929,145.5624,145.7665,123672.0
2022-03-17 09:45:00,150.0,150.51,150.0,150.12,294474.0,145.7762,146.2719,145.7762,145.8929,294474.0
2022-03-17 09:50:00,150.11,150.51,149.97,150.37,88052.0,145.8831,146.2719,145.7471,146.1358,88052.0
2022-03-17 09:55:00,150.37,151.01,150.35,150.98,152108.0,146.1358,146.7578,146.1164,146.7286,152108.0
2022-03-17 10:00:00,150.98,151.08,150.71,151.07,105059.0,146.7286,146.8258,146.4662,146.8161,105059.0
2022-03-17 10:05:00,151.09,151.26,150.98,151.1,101118.0,146.8355,147.0008,146.7286,146.8453,101118.0
2022-03-17 10:10:00,151.09,151.28,150.66,150.81,182156.0,146.8355,147.0202,146.4177,146.5634,182156.0
2022-03-17 10:15:00,150.82,150.88,150.4,150.43,90297.0,146.5732,146.6315,146.165,146.1941,90297.0
2022-03-17 10:20:00,150.43,150.78,150.42,150.69,84861.0,146.1941,146.5343,146.1844,146.4468,84861.0
2022-03-17 10:25:00,150.68,150.77,150.42,150.51,81027.0,146.4371,146.5246,146.1844,146.2719,81027.0
2022-03-17 10:30:00,150.52,150.58,150.12,150.38,131958.0,146.2816,146.3399,145.8929,146.1455,131958.0
2022-03-17 10:35:00,150.37,150.45,150.03,150.27,72620.0,146.1358,146.2136,145.8054,146.0386,72620.0
2022-03-17 10:40:00,150.29,150.37,149.86,149.96,96009.0,146.0581,146.1358,145.6402,145.7374,96009.0
2022-03-17 10:45:00,149.94,150.01,149.32,149.69,211975.0,145.7179,145.786,145.1154,145.475,211975.0
2022-03-17 10:50:00,149.71,149.74,149.27,149.29,77156.0,145.4944,145.5236,145.0668,145.0862,77156.0
2022-03-17 10:55:00,149.29,149.72,149.29,149.66,64114.0,145.0862,145.5041,145.0862,145.4458,64114.0
2022-03-17 11:00:00,149.65,149.65,149.27,149.4,78986.0,145.4361,145.4361,145.0668,145.1931,78986.0
2022-03-17 11:05:00,149.4,149.94,149.34,149.81,71689.0,145.1931,145.7179,145.1348,145.5916,71689.0
2022-03-17 11:10:00,149.81,149.9,149.48,149.49,62028.0,145.5916,145.6791,145.2709,145.2806,62028.0
2022-03-17 11:15:00,149.51,149.93,149.51,149.87,73936.0,145.3,145.7082,145.3,145.6499,73936.0
2022-03-17 11:20:00,149.82,150.15,149.79,150.14,56773.0,145.6013,145.922,145.5722,145.9123,56773.0
2022-03-17 11:25:00,150.14,150.17,149.87,149.95,74614.0,145.9123,145.9415,145.6499,145.7276,74614.0
2022-03-17 11:30:00,149.95,150.16,149.86,150.01,102184.0,145.7276,145.9317,145.6402,145.786,102184.0
2022-03-17 11:35:00,150.02,150.14,149.88,150.14,44767.0,145.7957,145.9123,145.6596,145.9123,44767.0
2022-03-17 11:40:00,150.15,150.31,150.03,150.05,45112.0,145.922,146.0775,145.8054,145.8248,45112.0
2022-03-17 11:45:00,150.05,150.05,149.41,149.43,66371.0,145.8248,145.8248,145.2029,145.2223,66371.0
2022-03-17 11:50:00,149.43,149.93,149.38,149.86,47133.0,145.2223,145.7082,145.1737,145.6402,47133.0
2022-03-17 11:55:00,149.87,149.99,149.84,149.89,47401.0,145.6499,145.7665,145.6207,145.6693,47401.0
2022-03-17 12:00:00,149.9,149.93,149.65,149.92,46863.0,145.6791,145.7082,145.4361,145.6985,46863.0
2022-03-17 12:05:00,149.92,150.14,149.9,150.12,46738.0,145.6985,145.9123,145.6791,145.8929,46738.0
2022-03-17 12:10:00,150.12,150.16,149.9,149.99,39580.0,145.8929,145.9317,145.6791,145.7665,39580.0
2022-03-17 12:15:00,150.02,150.09,149.78,150.08,45750.0,145.7957,145.8637,145.5624,145.854,45750.0
2022-03-17 12:20:00,150.08,150.38,150.08,150.33,81658.0,145.854,146.1455,145.854,146.0969,81658.0
2022-03-17 12:25:00,150.33,150.39,150.22,150.32,55033.0,146.0969,146.1553,145.99,146.0872,55033.0
2022-03-17 12:30:00,150.31,150.41,150.15,150.27,76737.0,146.0775,146.1747,145.922,146.0386,76737.0
2022-03-17 12:35:00,150.25,150.37,150.24,150.37,60612.0,146.0192,146.1358,146.0095,146.1358,60612.0
2022-03-17 12:40:00,150.35,150.4,150.18,150.36,52168.0,146.1164,146.165,145.9512,146.1261,52168.0
2022-03-17 12:45:00,150.36,150.46,150.2,150.26,65402.0,146.1261,146.2233,145.9706,146.0289,65402.0
2022-03-17 12:50:00,150.27,150.41,150.25,150.36,48254.0,146.0386,146.1747,146.0192,146.1261,48254.0
2022-03-17 12:55:00,150.36,150.51,150.3,150.41,84757.0,146.1261,146.2719,146.0678,146.1747,84757.0
2022-03-17 13:00:00,150.4,150.49,150.19,150.41,71878.0,146.165,146.2524,145.9609,146.1747,71878.0
2022-03-17 13:05:00,150.44,150.5,150.3,150.33,65504.0,146.2039,146.2622,146.0678,146.0969,65504.0
2022-03-17 13:10:00,150.33,150.43,150.07,150.11,92934.0,146.0969,146.1941,145.8443,145.8831,92934.0
2022-03-17 13:15:00,150.11,150.42,150.0,150.37,61261.0,145.8831,146.1844,145.7762,146.1358,61261.0
2022-03-17 13:20:00,150.38,150.62,150.32,150.56,93829.0,146.1455,146.3788,146.0872,146.3205,93829.0
2022-03-17 13:25:00,150.57,151.04,150.56,151.02,82210.0,146.3302,146.787,146.3205,146.7675,82210.0
2022-03-17 13:30:00,151.04,151.11,150.98,151.03,60506.0,146.787,146.855,146.7286,146.7772,60506.0
2022-03-17 13:35:00,151.03,151.05,150.9,150.99,47932.0,146.7772,146.7967,146.6509,146.7384,47932.0
2022-03-17 13:40:00,151.0,151.29,151.0,151.22,65729.0,146.7481,147.0299,146.7481,146.9619,65729.0
2022-03-17 13:45:00,151.25,151.32,151.17,151.29,63226.0,146.991,147.0591,146.9133,147.0299,63226.0
2022-03-17 13:50:00,151.29,151.49,151.27,151.41,68809.0,147.0299,147.2243,147.0105,147.1465,68809.0
2022-03-17 13:55:00,151.42,151.45,151.2,151.22,71186.0,147.1563,147.1854,146.9425,146.9619,71186.0
2022-03-17 14:00:00,151.25,151.26,151.04,151.17,51357.0,146.991,147.0008,146.787,146.9133,51357.0
2022-03-17 14:05:00,151.17,151.35,151.15,151.22,50557.0,146.9133,147.0882,146.8939,146.9619,50557.0
2022-03-17 14:10:00,151.23,151.27,150.94,151.01,72255.0,146.9716,147.0105,146.6898,146.7578,72255.0
2022-03-17 14:15:00,151.02,151.05,150.92,150.97,42872.0,146.7675,146.7967,146.6703,146.7189,42872.0
2022-03-17 14:20:00,150.98,151.06,150.73,150.78,72910.0,146.7286,146.8064,146.4857,146.5343,72910.0
2022-03-17 14:25:00,150.77,150.87,150.58,150.59,91716.0,146.5246,146.6217,146.3399,146.3496,91716.0
2022-03-17 14:30:00,150.63,150.96,150.63,150.93,51984.0,146.3885,146.7092,146.3885,146.6801,51984.0
2022-03-17 14:35:00,150.92,151.02,150.82,150.87,88208.0,146.6703,146.7675,146.5732,146.6217,88208.0
2022-03-17 14:40:00,150.88,151.1,150.82,151.07,74616.0,146.6315,146.8453,146.5732,146.8161,74616.0
2022-03-17 14:45:00,151.08,151.12,150.93,151.11,100257.0,146.8258,146.8647,146.6801,146.855,100257.0
2022-03-17 14:50:00,151.11,151.13,150.96,151.05,40944.0,146.855,146.8744,146.7092,146.7967,40944.0
2022-03-17 14:55:00,151.05,151.22,150.91,151.17,65750.0,146.7967,146.9619,146.6606,146.9133,65750.0
2022-03-17 15:00:00,151.17,151.37,151.11,151.33,46464.0,146.9133,147.1077,146.855,147.0688,46464.0
2022-03-17 15:05:00,151.32,151.36,151.0,151.07,63092.0,147.0591,147.0979,146.7481,146.8161,63092.0
2022-03-17 15:10:00,151.07,151.1,150.66,150.82,92288.0,146.8161,146.8453,146.4177,146.5732,92288.0
2022-03-17 15:15:00,150.83,151.07,150.72,151.05,114222.0,146.5829,146.8161,146.476,146.7967,114222.0
2022-03-17 15:20:00,151.05,151.08,150.85,150.9,91260.0,146.7967,146.8258,146.6023,146.6509,91260.0
2022-03-17 15:25:00,150.92,151.21,150.92,151.15,100797.0,146.6703,146.9522,146.6703,146.8939,100797.0
2022-03-17 15:30:00,151.16,151.27,151.06,151.16,166817.0,146.9036,147.0105,146.8064,146.9036,166817.0
2022-03-17 15:35:00,151.17,151.31,151.13,151.25,158690.0,146.9133,147.0494,146.8744,146.991,158690.0
2022-03-17 15:40:00,151.25,151.72,151.24,151.69,233106.0,146.991,147.4478,146.9813,147.4187,233106.0
2022-03-17 15:45:00,151.69,151.8,151.58,151.67,186390.0,147.4187,147.5256,147.3118,147.3992,186390.0
2022-03-17 15:50:00,151.67,151.67,151.2,151.54,416755.0,147.3992,147.3992,146.9425,147.2729,416755.0
2022-03-17 15:55:00,151.54,152.06,151.47,152.02,375814.0,147.2729,147.7782,147.2048,147.7394,375814.0
2022-03-18 09:30:00,151.42,151.47,150.68,150.94,206353.0,147.1563,147.2048,146.4371,146.6898,206353.0
2022-03-18 09:35:00,150.97,151.69,150.85,151.25,88134.0,146.7189,147.4187,146.6023,146.991,88134.0
2022-03-18 09:40:00,151.25,151.47,151.1,151.31,122388.0,146.991,147.2048,146.8453,147.0494,122388.0
2022-03-18 09:45:00,151.32,151.8,151.24,151.74,162184.0,147.0591,147.5256,146.9813,147.4672,162184.0
2022-03-18 09:50:00,151.74,151.93,151.58,151.63,142300.0,147.4672,147.6519,147.3118,147.3603,142300.0
2022-03-18 09:55:00,151.64,152.23,151.63,152.21,91836.0,147.3701,147.9434,147.3603,147.924,91836.0
2022-03-18 10:00:00,152.25,152.67,152.11,152.49,181254.0,147.9629,148.3711,147.8268,148.1961,181254.0
2022-03-18 10:05:00,152.47,152.7,152.45,152.7,92198.0,148.1767,148.4002,148.1573,148.4002,92198.0
2022-03-18 10:10:00,152.71,153.19,152.68,152.92,168686.0,148.4099,148.8764,148.3808,148.614,168686.0
2022-03-18 10:15:00,152.91,153.0,152.72,152.84,110571.0,148.6043,148.6918,148.4197,148.5363,110571.0
2022-03-18 10:20:00,152.85,152.92,152.6,152.77,99450.0,148.546,148.614,148.303,148.4682,99450.0
2022-03-18 10:25:00,152.78,152.99,152.7,152.82,87309.0,148.478,148.682,148.4002,148.5168,87309.0
2022-03-18 10:30:00,152.81,153.06,152.52,152.6,111860.0,148.5071,148.7501,148.2253,148.303,111860.0
2022-03-18 10:35:00,152.59,152.7,152.09,152.23,112806.0,148.2933,148.4002,147.8074,147.9434,112806.0
2022-03-18 10:40:00,152.24,152.53,152.09,152.39,66097.0,147.9532,148.235,147.8074,148.0989,66097.0
2022-03-18 10:45:00,152.38,152.72,152.35,152.35,69806.0,148.0892,148.4197,148.0601,148.0601,69806.0
2022-03-18 10:50:00,152.35,152.5,152.17,152.47,94313.0,148.0601,148.2058,147.8851,148.1767,94313.0
2022-03-18 10:55:00,152.47,152.74,152.35,152.72,75329.0,148.1767,148.4391,148.0601,148.4197,75329.0
2022-03-18 11:00:00,152.72,153.15,152.63,153.15,143623.0,148.4197,148.8375,148.3322,148.8375,143623.0
2022-03-18 11:05:00,153.16,153.37,153.07,153.27,65753.0,148.8473,149.0513,148.7598,148.9542,65753.0
2022-03-18 11:10:00,153.27,153.43,153.18,153.21,69645.0,148.9542,149.1097,148.8667,148.8959,69645.0
2022-03-18 11:15:00,153.19,153.25,153.02,153.23,97875.0,148.8764,148.9347,148.7112,148.9153,97875.0
2022-03-18 11:20:00,153.25,153.25,152.98,153.12,148170.0,148.9347,148.9347,148.6723,148.8084,148170.0
2022-03-18 11:25:00,153.14,153.2,152.89,153.09,103330.0,148.8278,148.8861,148.5849,148.7792,103330.0
2022-03-18 11:30:00,153.09,153.48,153.09,153.41,74495.0,148.7792,149.1583,148.7792,149.0902,74495.0
2022-03-18 11:35:00,153.41,153.65,153.28,153.43,275108.0,149.0902,149.3235,148.9639,149.1097,275108.0
2022-03-18 11:40:00,153.42,153.45,153.26,153.31,67905.0,149.0999,149.1291,148.9444,148.993,67905.0
2022-03-18 11:45:00,153.32,153.37,153.11,153.11,103996.0,149.0028,149.0513,148.7987,148.7987,103996.0
2022-03-18 11:50:00,153.13,153.39,152.86,152.88,147964.0,148.8181,149.0708,148.5557,148.5751,147964.0
2022-03-18 11:55:00,152.91,153.29,152.91,153.22,106884.0,148.6043,148.9736,148.6043,148.9056,106884.0
2022-03-18 12:00:00,153.22,153.24,153.03,153.24,36736.0,148.9056,148.925,148.7209,148.925,36736.0
2022-03-18 12:05:00,153.25,153.29,153.1,153.16,55831.0,148.9347,148.9736,148.789,148.8473,55831.0
2022-03-18 12:10:00,153.19,153.26,153.12,153.21,70818.0,148.8764,148.9444,148.8084,148.8959,70818.0
2022-03-18 12:15:00,153.23,153.44,153.23,153.31,45400.0,148.9153,149.1194,148.9153,148.993,45400.0
2022-03-18 12:20:00,153.28,153.48,153.15,153.45,63447.0,148.9639,149.1583,148.8375,149.1291,63447.0
2022-03-18 12:25:00,153.45,153.51,153.31,153.5,52990.0,149.1291,149.1874,148.993,149.1777,52990.0
2022-03-18 12:30:00,153.49,153.62,153.46,153.58,66473.0,149.168,149.2943,149.1388,149.2554,66473.0
2022-03-18 12:35:00,153.59,153.8,153.59,153.79,77042.0,149.2652,149.4692,149.2652,149.4595,77042.0
2022-03-18 12:40:00,153.8,153.93,153.79,153.91,95068.0,149.4692,149.5956,149.4595,149.5761,95068.0
2022-03-18 12:45:00,153.92,153.94,153.67,153.7,88903.0,149.5859,149.6053,149.3429,149.3721,88903.0
2022-03-18 12:50:00,153.72,153.88,153.72,153.85,58757.0,149.3915,149.547,149.3915,149.5178,58757.0
2022-03-18 12:55:00,153.86,154.0,153.78,153.85,62761.0,149.5275,149.6636,149.4498,149.5178,62761.0
2022-03-18 13:00:00,153.87,153.94,153.81,153.85,63475.0,149.5373,149.6053,149.479,149.5178,63475.0
2022-03-18 13:05:00,153.84,154.07,153.72,153.95,99082.0,149.5081,149.7316,149.3915,149.615,99082.0
2022-03-18 13:10:00,153.94,153.99,153.88,153.91,68527.0,149.6053,149.6539,149.547,149.5761,68527.0
2022-03-18 13:15:00,153.91,153.94,153.67,153.67,76860.0,149.5761,149.6053,149.3429,149.3429,76860.0
2022-03-18 13:20:00,153.68,153.88,153.67,153.83,54821.0,149.3526,149.547,149.3429,149.4984,54821.0
2022-03-18 13:25:00,153.82,154.03,153.81,154.02,60406.0,149.4887,149.6928,149.479,149.683,60406.0
2022-03-18 13:30:00,154.01,154.09,153.9,154.09,61222.0,149.6733,149.7511,149.5664,149.7511,61222.0
2022-03-18 13:35:00,154.09,154.1,153.96,153.99,72019.0,149.7511,149.7608,149.6247,149.6539,72019.0
2022-03-18 13:40:00,153.98,153.98,153.82,153.85,79627.0,149.6442,149.6442,149.4887,149.5178,79627.0
2022-03-18 13:45:00,153.84,153.92,153.78,153.89,87604.0,149.5081,149.5859,149.4498,149.5567,87604.0
2022-03-18 13:50:00,153.9,153.93,153.83,153.9,61149.0,149.5664,149.5956,149.4984,149.5664,61149.0
2022-03-18 13:55:00,153.91,154.08,153.77,153.88,130801.0,149.5761,149.7414,149.4401,149.547,130801.0
2022-03-18 14:00:00,153.89,154.0,153.84,153.94,60568.0,149.5567,149.6636,149.5081,149.6053,60568.0
2022-03-18 14:05:00,153.95,153.95,153.74,153.78,91529.0,149.615,149.615,149.4109,149.4498,91529.0
2022-03-18 14:10:00,153.77,153.98,153.72,153.98,86596.0,149.4401,149.6442,149.3915,149.6442,86596.0
2022-03-18 14:15:00,153.97,154.16,153.97,154.08,74577.0,149.6345,149.8191,149.6345,149.7414,74577.0
2022-03-18 14:20:00,154.08,154.15,154.02,154.14,64862.0,149.7414,149.8094,149.683,149.7997,64862.0
2022-03-18 14:25:00,154.14,154.15,153.98,154.08,72194.0,149.7997,149.8094,149.6442,149.7414,72194.0
2022-03-18 14:30:00,154.08,154.13,153.95,154.12,94134.0,149.7414,149.7899,149.615,149.7802,94134.0
2022-03-18 14:35:00,154.13,154.31,154.11,154.28,93930.0,149.7899,149.9649,149.7705,149.9357,93930.0
2022-03-18 14:40:00,154.28,154.33,153.98,154.08,151450.0,149.9357,149.9843,149.6442,149.7414,151450.0
2022-03-18 14:45:00,154.07,154.22,154.06,154.19,85188.0,149.7316,149.8774,149.7219,149.8483,85188.0
2022-03-18 14:50:00,154.19,154.3,154.18,154.26,89647.0,149.8483,149.9552,149.8385,149.9163,89647.0
2022-03-18 14:55:00,154.27,154.31,154.19,154.31,85860.0,149.926,149.9649,149.8483,149.9649,85860.0
2022-03-18 15:00:00,154.3,154.5,154.18,154.48,128358.0,149.9552,150.1495,149.8385,150.1301,128358.0
2022-03-18 15:05:00,154.47,154.65,154.43,154.64,119166.0,150.1204,150.2953,150.0815,150.2856,119166.0
2022-03-18 15:10:00,154.64,154.79,154.63,154.7,103247.0,150.2856,150.4314,150.2759,150.3439,103247.0
2022-03-18 15:15:00,154.71,154.91,154.68,154.9,96842.0,150.3536,150.548,150.3245,150.5383,96842.0
2022-03-18 15:20:00,154.9,154.98,154.84,154.97,153147.0,150.5383,150.616,150.48,150.6063,153147.0
2022-03-18 15:25:00,154.98,155.08,154.95,154.98,132338.0,150.616,150.7132,150.5869,150.616,132338.0
2022-03-18 15:30:00,154.98,155.29,154.92,155.29,207267.0,150.616,150.9173,150.5577,150.9173,207267.0
2022-03-18 15:35:00,155.3,155.35,154.75,154.79,291361.0,150.927,150.9756,150.3925,150.4314,291361.0
2022-03-18 15:40:00,154.79,155.16,154.75,155.14,265215.0,150.4314,150.7909,150.3925,150.7715,265215.0
2022-03-18 15:45:00,155.15,155.18,154.93,154.93,331728.0,150.7812,150.8104,150.5674,150.5674,331728.0
2022-03-18 15:50:00,154.93,155.13,154.74,154.95,616603.0,150.5674,150.7618,150.3828,150.5869,616603.0
2022-03-18 15:55:00,154.95,155.23,154.9,155.04,1416343.0,150.5869,150.859,150.5383,150.6743,1416343.0
2022-03-21 09:30:00,154.02,154.64,153.95,154.55,107306.0,149.9598,150.5634,149.8916,150.4758,107306.0
2022-03-21 09:35:00,154.57,154.86,154.43,154.74,169463.0,150.4953,150.7776,150.359,150.6608,169463.0
2022-03-21 09:40:00,154.73,155.19,154.73,154.96,125844.0,150.6511,151.0989,150.6511,150.875,125844.0
2022-03-21 09:45:00,154.97,155.01,154.17,154.21,135400.0,150.8847,150.9237,150.1058,150.1448,135400.0
2022-03-21 09:50:00,154.22,154.44,153.44,153.52,151793.0,150.1545,150.3687,149.3951,149.473,151793.0
2022-03-21 09:55:00,153.54,153.78,153.43,153.54,139591.0,149.4924,149.7261,149.3853,149.4924,139591.0
2022-03-21 10:00:00,153.55,153.7,153.23,153.23,150184.0,149.5022,149.6482,149.1906,149.1906,150184.0
2022-03-21 10:05:00,153.23,153.42,153.04,153.24,160731.0,149.1906,149.3756,149.0056,149.2003,160731.0
2022-03-21 10:10:00,153.23,153.34,152.9,153.04,85639.0,149.1906,149.2977,148.8693,149.0056,85639.0
2022-03-21 10:15:00,153.05,153.13,152.89,153.0,77447.0,149.0153,149.0932,148.8596,148.9667,77447.0
2022-03-21 10:20:00,152.99,153.0,152.67,152.84,118993.0,148.9569,148.9667,148.6454,148.8109,118993.0
2022-03-21 10:25:00,152.83,152.85,152.66,152.71,40492.0,148.8011,148.8206,148.6356,148.6843,40492.0
2022-03-21 10:30:00,152.72,152.97,152.71,152.83,53772.0,148.694,148.9375,148.6843,148.8011,53772.0
2022-03-21 10:35:00,152.85,153.36,152.75,153.36,90175.0,148.8206,149.3172,148.7233,149.3172,90175.0
2022-03-21 10:40:00,153.35,153.53,153.18,153.26,110306.0,149.3074,149.4827,149.1419,149.2198,110306.0
2022-03-21 10:45:00,153.28,153.58,153.2,153.57,64467.0,149.2393,149.5314,149.1614,149.5216,64467.0
2022-03-21 10:50:00,153.58,153.83,153.58,153.83,85751.0,149.5314,149.7748,149.5314,149.7748,85751.0
2022-03-21 10:55:00,153.84,154.2,153.73,154.06,99499.0,149.7845,150.135,149.6774,149.9987,99499.0
2022-03-21 11:00:00,154.06,154.34,154.03,154.12,111689.0,149.9987,150.2713,149.9695,150.0571,111689.0
2022-03-21 11:05:00,154.12,154.2,153.83,153.86,125240.0,150.0571,150.135,149.7748,149.804,125240.0
2022-03-21 11:10:00,153.86,154.19,153.86,154.14,126656.0,149.804,150.1253,149.804,150.0766,126656.0
2022-03-21 11:15:00,154.13,154.59,154.04,154.42,184385.0,150.0669,150.5148,149.9792,150.3492,184385.0
2022-03-21 11:20:00,154.43,154.83,154.33,154.8,106777.0,150.359,150.7484,150.2616,150.7192,106777.0
2022-03-21 11:25:00,154.8,155.1,154.78,154.98,114721.0,150.7192,151.0113,150.6997,150.8945,114721.0
2022-03-21 11:30:00,154.97,155.05,154.67,154.87,91297.0,150.8847,150.9626,150.5926,150.7874,91297.0
2022-03-21 11:35:00,154.88,155.11,154.63,154.9,133177.0,150.7971,151.021,150.5537,150.8166,133177.0
2022-03-21 11:40:00,154.94,155.14,154.79,154.82,122680.0,150.8555,151.0503,150.7095,150.7387,122680.0
2022-03-21 11:45:00,154.83,154.94,154.63,154.72,85637.0,150.7484,150.8555,150.5537,150.6413,85637.0
2022-03-21 11:50:00,154.73,155.15,154.66,155.0,79473.0,150.6511,151.06,150.5829,150.9139,79473.0
2022-03-21 11:55:00,154.99,155.31,154.84,155.19,91894.0,150.9042,151.2158,150.7582,151.0989,91894.0
2022-03-21 12:00:00,155.2,155.27,154.77,154.82,124841.0,151.1087,151.1768,150.69,150.7387,124841.0
2022-03-21 12:05:00,154.82,154.89,154.61,154.77,58079.0,150.7387,150.8068,150.5342,150.69,58079.0
2022-03-21 12:10:00,154.77,154.86,154.67,154.84,54520.0,150.69,150.7776,150.5926,150.7582,54520.0
2022-03-21 12:15:00,154.83,154.9,154.5,154.73,87578.0,150.7484,150.8166,150.4271,150.6511,87578.0
2022-03-21 12:20:00,154.74,154.96,154.68,154.89,82000.0,150.6608,150.875,150.6024,150.8068,82000.0
2022-03-21 12:25:00,154.91,155.01,154.66,154.73,57108.0,150.8263,150.9237,150.5829,150.6511,57108.0
2022-03-21 12:30:00,154.76,154.76,153.77,153.94,251633.0,150.6803,150.6803,149.7164,149.8819,251633.0
2022-03-21 12:35:00,153.93,153.93,153.35,153.72,73114.0,149.8721,149.8721,149.3074,149.6677,73114.0
2022-03-21 12:40:00,153.73,154.02,153.66,153.97,123683.0,149.6774,149.9598,149.6093,149.9111,123683.0
2022-03-21 12:45:00,153.97,154.16,153.81,154.08,101500.0,149.9111,150.0961,149.7553,150.0182,101500.0
2022-03-21 12:50:00,154.07,154.07,153.38,153.39,107026.0,150.0085,150.0085,149.3366,149.3464,107026.0
2022-03-21 12:55:00,153.4,153.64,153.13,153.22,97600.0,149.3561,149.5898,149.0932,149.1809,97600.0
2022-03-21 13:00:00,153.24,153.33,153.0,153.03,95159.0,149.2003,149.288,148.9667,148.9959,95159.0
2022-03-21 13:05:00,153.03,153.4,152.98,153.28,81332.0,148.9959,149.3561,148.9472,149.2393,81332.0
2022-03-21 13:10:00,153.28,153.3,152.92,153.05,117831.0,149.2393,149.2588,148.8888,149.0153,117831.0
2022-03-21 13:15:00,153.01,153.06,152.55,152.56,105119.0,148.9764,149.0251,148.5285,148.5383,105119.0
2022-03-21 13:20:00,152.57,152.73,152.46,152.66,74240.0,148.548,148.7038,148.4409,148.6356,74240.0
2022-03-21 13:25:00,152.67,152.84,152.61,152.78,428635.0,148.6454,148.8109,148.5869,148.7525,428635.0
2022-03-21 13:30:00,152.78,153.23,152.74,153.13,86400.0,148.7525,149.1906,148.7135,149.0932,86400.0
2022-03-21 13:35:00,153.12,153.28,152.94,153.15,85026.0,149.0835,149.2393,148.9082,149.1127,85026.0
2022-03-21 13:40:00,153.16,153.17,152.7,152.84,64300.0,149.1224,149.1322,148.6746,148.8109,64300.0
2022-03-21 13:45:00,152.85,153.15,152.74,153.1,57729.0,148.8206,149.1127,148.7135,149.064,57729.0
2022-03-21 13:50:00,153.12,153.22,153.01,153.08,52914.0,149.0835,149.1809,148.9764,149.0446,52914.0
2022-03-21 13:55:00,153.09,153.23,152.88,153.23,74410.0,149.0543,149.1906,148.8498,149.1906,74410.0
2022-03-21 14:00:00,153.22,153.39,152.96,153.08,119862.0,149.1809,149.3464,148.9277,149.0446,119862.0
2022-03-21 14:05:00,153.08,153.32,152.91,153.29,82467.0,149.0446,149.2782,148.879,149.249,82467.0
2022-03-21 14:10:00,153.28,153.3,153.1,153.14,66687.0,149.2393,149.2588,149.064,149.103,66687.0
2022-03-21 14:15:00,153.15,153.25,153.04,153.25,124750.0,149.1127,149.2101,149.0056,149.2101,124750.0
2022-03-21 14:20:00,153.25,153.81,153.25,153.78,152142.0,149.2101,149.7553,149.2101,149.7261,152142.0
2022-03-21 14:25:00,153.78,153.99,153.66,153.9,123454.0,149.7261,149.9306,149.6093,149.8429,123454.0
2022-03-21 14:30:00,153.89,153.95,153.64,153.71,103388.0,149.8332,149.8916,149.5898,149.6579,103388.0
2022-03-21 14:35:00,153.73,153.84,153.58,153.76,121767.0,149.6774,149.7845,149.5314,149.7066,121767.0
2022-03-21 14:40:00,153.74,153.95,153.56,153.8,102382.0,149.6872,149.8916,149.5119,149.7456,102382.0
2022-03-21 14:45:00,153.81,154.06,153.65,153.67,123531.0,149.7553,149.9987,149.5995,149.619,123531.0
2022-03-21 14:50:00,153.68,153.82,153.56,153.69,72863.0,149.6287,149.765,149.5119,149.6385,72863.0
2022-03-21 14:55:00,153.69,153.7,153.15,153.19,118792.0,149.6385,149.6482,149.1127,149.1517,118792.0
2022-03-21 15:00:00,153.19,153.25,153.06,153.17,85174.0,149.1517,149.2101,149.0251,149.1322,85174.0
2022-03-21 15:05:00,153.17,153.33,153.12,153.25,64328.0,149.1322,149.288,149.0835,149.2101,64328.0
2022-03-21 15:10:00,153.25,153.59,153.22,153.58,77237.0,149.2101,149.5411,149.1809,149.5314,77237.0
2022-03-21 15:15:00,153.58,153.8,153.4,153.42,128001.0,149.5314,149.7456,149.3561,149.3756,128001.0
2022-03-21 15:20:00,153.42,153.7,153.36,153.67,77876.0,149.3756,149.6482,149.3172,149.619,77876.0
2022-03-21 15:25:00,153.67,153.85,153.62,153.79,76724.0,149.619,149.7943,149.5703,149.7358,76724.0
2022-03-21 15:30:00,153.79,154.02,153.64,153.78,259988.0,149.7358,149.9598,149.5898,149.7261,259988.0
2022-03-21 15:35:00,153.79,153.86,153.61,153.64,97983.0,149.7358,149.804,149.5606,149.5898,97983.0
2022-03-21 15:40:00,153.63,153.81,153.49,153.61,133953.0,149.5801,149.7553,149.4437,149.5606,133953.0
2022-03-21 15:45:00,153.62,153.71,153.24,153.24,188578.0,149.5703,149.6579,149.2003,149.2003,188578.0
2022-03-21 15:50:00,153.25,154.12,153.25,154.09,400063.0,149.2101,150.0571,149.2101,150.0279,400063.0
2022-03-21 15:55:00,154.11,154.53,154.06,154.49,331442.0,150.0474,150.4563,149.9987,150.4174,331442.0
2022-03-22 09:30:00,154.59,155.2,154.39,154.98,78080.0,150.5148,151.1087,150.32,150.8945,78080.0
2022-03-22 09:35:00,155.0,155.59,154.83,155.51,98288.0,150.9139,151.4884,150.7484,151.4105,98288.0
2022-03-22 09:40:00,155.51,155.57,155.19,155.48,130907.0,151.4105,151.4689,151.0989,151.3813,130907.0
2022-03-22 09:45:00,155.49,155.55,154.76,155.05,145253.0,151.391,151.4494,150.6803,150.9626,145253.0
2022-03-22 09:50:00,155.05,155.1,154.62,155.05,109691.0,150.9626,151.0113,150.544,150.9626,109691.0
2022-03-22 09:55:00,155.08,155.32,154.97,155.18,126943.0,150.9918,151.2255,150.8847,151.0892,126943.0
2022-03-22 10:00:00,155.19,155.9,155.19,155.89,171572.0,151.0989,151.7902,151.0989,151.7805,171572.0
2022-03-22 10:05:00,155.9,156.07,155.79,156.04,147985.0,151.7902,151.9557,151.6831,151.9265,147985.0
2022-03-22 10:10:00,156.05,156.14,155.87,155.95,78963.0,151.9363,152.0239,151.761,151.8389,78963.0
2022-03-22 10:15:00,155.96,156.28,155.82,156.27,102319.0,151.8486,152.1602,151.7123,152.1505,102319.0
2022-03-22 10:20:00,156.27,156.38,156.13,156.35,102149.0,152.1505,152.2576,152.0142,152.2284,102149.0
2022-03-22 10:25:00,156.36,156.52,156.27,156.51,64180.0,152.2381,152.3939,152.1505,152.3841,64180.0
2022-03-22 10:30:00,156.54,156.9,156.53,156.9,87168.0,152.4133,152.7639,152.4036,152.7639,87168.0
2022-03-22 10:35:00,156.89,156.99,156.79,156.83,139441.0,152.7541,152.8515,152.6568,152.6957,139441.0
2022-03-22 10:40:00,156.82,157.09,156.76,156.89,122183.0,152.686,152.9488,152.6275,152.7541,122183.0
2022-03-22 10:45:00,156.88,157.07,156.85,157.0,85040.0,152.7444,152.9294,152.7152,152.8612,85040.0
2022-03-22 10:50:00,156.99,157.03,156.85,157.02,88105.0,152.8515,152.8904,152.7152,152.8807,88105.0
2022-03-22 10:55:00,157.02,157.07,156.8,156.88,68199.0,152.8807,152.9294,152.6665,152.7444,68199.0
2022-03-22 11:00:00,156.89,157.04,156.64,156.99,102344.0,152.7541,152.9002,152.5107,152.8515,102344.0
2022-03-22 11:05:00,156.98,157.22,156.93,157.2,85177.0,152.8417,153.0754,152.7931,153.0559,85177.0
2022-03-22 11:10:00,157.19,157.3,157.09,157.21,77000.0,153.0462,153.1533,152.9488,153.0657,77000.0
2022-03-22 11:15:00,157.21,157.41,157.2,157.39,64478.0,153.0657,153.2604,153.0559,153.2409,64478.0
2022-03-22 11:20:00,157.37,157.47,157.25,157.47,60276.0,153.2215,153.3188,153.1046,153.3188,60276.0
2022-03-22 11:25:00,157.47,157.52,157.34,157.38,82398.0,153.3188,153.3675,153.1923,153.2312,82398.0
2022-03-22 11:30:00,157.38,157.38,157.14,157.18,59772.0,153.2312,153.2312,152.9975,153.0365,59772.0
2022-03-22 11:35:00,157.19,157.24,157.06,157.24,50307.0,153.0462,153.0949,152.9196,153.0949,50307.0
2022-03-22 11:40:00,157.24,157.26,156.95,156.97,131111.0,153.0949,153.1144,152.8125,152.832,131111.0
2022-03-22 11:45:00,156.97,157.14,156.89,157.13,70508.0,152.832,152.9975,152.7541,152.9878,70508.0
2022-03-22 11:50:00,157.14,157.19,157.02,157.16,385938.0,152.9975,153.0462,152.8807,153.017,385938.0
2022-03-22 11:55:00,157.17,157.17,156.86,156.87,97094.0,153.0267,153.0267,152.7249,152.7346,97094.0
2022-03-22 12:00:00,156.87,156.91,156.69,156.78,86578.0,152.7346,152.7736,152.5594,152.647,86578.0
2022-03-22 12:05:00,156.78,157.05,156.78,156.86,72697.0,152.647,152.9099,152.647,152.7249,72697.0
2022-03-22 12:10:00,156.87,156.95,156.74,156.85,101102.0,152.7346,152.8125,152.6081,152.7152,101102.0
2022-03-22 12:15:00,156.85,156.91,156.61,156.76,67323.0,152.7152,152.7736,152.4815,152.6275,67323.0
2022-03-22 12:20:00,156.77,156.81,156.44,156.54,80266.0,152.6373,152.6762,152.316,152.4133,80266.0
2022-03-22 12:25:00,156.56,156.58,156.35,156.49,62002.0,152.4328,152.4523,152.2284,152.3647,62002.0
2022-03-22 12:30:00,156.48,156.51,156.29,156.44,172086.0,152.3549,152.3841,152.1699,152.316,172086.0
2022-03-22 12:35:00,156.46,156.61,156.37,156.47,90493.0,152.3355,152.4815,152.2478,152.3452,90493.0
2022-03-22 12:40:00,156.5,156.53,156.23,156.35,61986.0,152.3744,152.4036,152.1115,152.2284,61986.0
2022-03-22 12:45:00,156.35,156.58,156.27,156.55,50613.0,152.2284,152.4523,152.1505,152.4231,50613.0
2022-03-22 12:50:00,156.57,156.67,156.54,156.67,73128.0,152.4426,152.5399,152.4133,152.5399,73128.0
2022-03-22 12:55:00,156.67,156.71,156.59,156.61,57355.0,152.5399,152.5789,152.462,152.4815,57355.0
2022-03-22 13:00:00,156.62,156.79,156.54,156.77,47617.0,152.4912,152.6568,152.4133,152.6373,47617.0
2022-03-22 13:05:00,156.77,156.82,156.66,156.67,36088.0,152.6373,152.686,152.5302,152.5399,36088.0
2022-03-22 13:10:00,156.68,156.74,156.57,156.74,46579.0,152.5497,152.6081,152.4426,152.6081,46579.0
2022-03-22 13:15:00,156.76,156.79,156.51,156.58,197801.0,152.6275,152.6568,152.3841,152.4523,197801.0
2022-03-22 13:20:00,156.58,156.61,156.31,156.4,45851.0,152.4523,152.4815,152.1894,152.277,45851.0
2022-03-22 13:25:00,156.4,156.52,156.36,156.51,31364.0,152.277,152.3939,152.2381,152.3841,31364.0
2022-03-22 13:30:00,156.51,156.73,156.51,156.69,55008.0,152.3841,152.5983,152.3841,152.5594,55008.0
2022-03-22 13:35:00,156.69,156.81,156.59,156.75,102330.0,152.5594,152.6762,152.462,152.6178,102330.0
2022-03-22 13:40:00,156.76,156.77,156.53,156.7,38774.0,152.6275,152.6373,152.4036,152.5691,38774.0
2022-03-22 13:45:00,156.71,156.76,156.56,156.67,35259.0,152.5789,152.6275,152.4328,152.5399,35259.0
2022-03-22 13:50:00,156.68,156.82,156.66,156.81,42658.0,152.5497,152.686,152.5302,152.6762,42658.0
2022-03-22 13:55:00,156.81,156.93,156.75,156.91,53314.0,152.6762,152.7931,152.6178,152.7736,53314.0
2022-03-22 14:00:00,156.92,156.95,156.58,156.64,46065.0,152.7833,152.8125,152.4523,152.5107,46065.0
2022-03-22 14:05:00,156.64,156.71,156.51,156.61,67316.0,152.5107,152.5789,152.3841,152.4815,67316.0
2022-03-22 14:10:00,156.61,156.76,156.55,156.64,41185.0,152.4815,152.6275,152.4231,152.5107,41185.0
2022-03-22 14:15:00,156.64,156.89,156.6,156.82,51054.0,152.5107,152.7541,152.4718,152.686,51054.0
2022-03-22 14:20:00,156.83,156.84,156.57,156.59,50073.0,152.6957,152.7054,152.4426,152.462,50073.0
2022-03-22 14:25:00,156.61,156.62,156.13,156.37,70889.0,152.4815,152.4912,152.0142,152.2478,70889.0
2022-03-22 14:30:00,156.37,156.5,156.06,156.46,71650.0,152.2478,152.3744,151.946,152.3355,71650.0
2022-03-22 14:35:00,156.46,156.48,156.3,156.38,50963.0,152.3355,152.3549,152.1797,152.2576,50963.0
2022-03-22 14:40:00,156.37,156.4,156.25,156.33,38760.0,152.2478,152.277,152.131,152.2089,38760.0
2022-03-22 14:45:00,156.34,156.42,156.2,156.27,56271.0,152.2186,152.2965,152.0823,152.1505,56271.0
2022-03-22 14:50:00,156.3,156.47,156.24,156.4,53072.0,152.1797,152.3452,152.1213,152.277,53072.0
2022-03-22 14:55:00,156.42,156.62,156.41,156.51,51706.0,152.2965,152.4912,152.2868,152.3841,51706.0
2022-03-22 15:00:00,156.51,156.76,156.49,156.74,68358.0,152.3841,152.6275,152.3647,152.6081,68358.0
2022-03-22 15:05:00,156.75,156.79,156.66,156.79,42220.0,152.6178,152.6568,152.5302,152.6568,42220.0
2022-03-22 15:10:00,156.78,156.82,156.6,156.76,53160.0,152.647,152.686,152.4718,152.6275,53160.0
2022-03-22 15:15:00,156.8,156.93,156.76,156.77,109844.0,152.6665,152.7931,152.6275,152.6373,109844.0
2022-03-22 15:20:00,156.77,156.81,156.44,156.64,105066.0,152.6373,152.6762,152.316,152.5107,105066.0
2022-03-22 15:25:00,156.65,156.71,156.51,156.51,84254.0,152.5204,152.5789,152.3841,152.3841,84254.0
2022-03-22 15:30:00,156.52,156.7,156.48,156.64,71306.0,152.3939,152.5691,152.3549,152.5107,71306.0
2022-03-22 15:35:00,156.63,156.72,156.55,156.65,71042.0,152.501,152.5886,152.4231,152.5204,71042.0
2022-03-22 15:40:00,156.64,156.83,156.55,156.8,130411.0,152.5107,152.6957,152.4231,152.6665,130411.0
2022-03-22 15:45:00,156.79,157.01,156.67,156.91,234793.0,152.6568,152.871,152.5399,152.7736,234793.0
2022-03-22 15:50:00,156.93,157.07,156.6,156.61,240648.0,152.7931,152.9294,152.4718,152.4815,240648.0
2022-03-22 15:55:00,156.61,156.81,156.47,156.74,436787.0,152.4815,152.6762,152.3452,152.6081,436787.0
2022-03-23 09:30:00,155.12,155.33,154.46,154.6,197205.0,151.0308,151.2352,150.3882,150.5245,197205.0
2022-03-23 09:35:00,154.58,154.75,154.27,154.3,219692.0,150.505,150.6705,150.2032,150.2324,219692.0
2022-03-23 09:40:00,154.31,154.74,154.21,154.6,134878.0,150.2421,150.6608,150.1448,150.5245,134878.0
2022-03-23 09:45:00,154.62,154.63,154.15,154.23,119697.0,150.544,150.5537,150.0863,150.1642,119697.0
2022-03-23 09:50:00,154.22,154.67,154.15,154.66,65694.0,150.1545,150.5926,150.0863,150.5829,65694.0
2022-03-23 09:55:00,154.67,154.95,154.6,154.63,71227.0,150.5926,150.8653,150.5245,150.5537,71227.0
2022-03-23 10:00:00,154.61,154.71,154.32,154.56,56299.0,150.5342,150.6316,150.2519,150.4855,56299.0
2022-03-23 10:05:00,154.53,155.16,154.51,155.05,33920.0,150.4563,151.0697,150.4369,150.9626,33920.0
2022-03-23 10:10:00,155.09,155.38,154.87,155.38,71549.0,151.0016,151.2839,150.7874,151.2839,71549.0
2022-03-23 10:15:00,155.4,155.78,155.39,155.58,72749.0,151.3034,151.6734,151.2937,151.4787,72749.0
2022-03-23 10:20:00,155.57,155.64,155.22,155.61,34024.0,151.4689,151.5371,151.1281,151.5079,34024.0
2022-03-23 10:25:00,155.61,155.69,155.35,155.5,39014.0,151.5079,151.5858,151.2547,151.4008,39014.0
2022-03-23 10:30:00,155.5,155.75,155.4,155.62,89959.0,151.4008,151.6442,151.3034,151.5176,89959.0
2022-03-23 10:35:00,155.64,155.71,155.47,155.57,62343.0,151.5371,151.6052,151.3716,151.4689,62343.0
2022-03-23 10:40:00,155.56,155.68,155.19,155.32,94284.0,151.4592,151.576,151.0989,151.2255,94284.0
2022-03-23 10:45:00,155.32,155.32,155.0,155.25,57167.0,151.2255,151.2255,150.9139,151.1574,57167.0
2022-03-23 10:50:00,155.28,155.59,155.17,155.46,65990.0,151.1866,151.4884,151.0795,151.3618,65990.0
2022-03-23 10:55:00,155.46,155.66,155.4,155.56,32024.0,151.3618,151.5565,151.3034,151.4592,32024.0
2022-03-23 11:00:00,155.62,155.92,155.54,155.77,49174.0,151.5176,151.8097,151.4397,151.6636,49174.0
2022-03-23 11:05:00,155.78,155.85,155.62,155.64,41309.0,151.6734,151.7415,151.5176,151.5371,41309.0
2022-03-23 11:10:00,155.64,155.89,155.58,155.84,40371.0,151.5371,151.7805,151.4787,151.7318,40371.0
2022-03-23 11:15:00,155.8,155.95,155.73,155.92,97430.0,151.6929,151.8389,151.6247,151.8097,97430.0
2022-03-23 11:20:00,155.95,156.15,155.92,156.04,90558.0,151.8389,152.0336,151.8097,151.9265,90558.0
2022-03-23 11:25:00,156.06,156.12,155.89,155.96,65296.0,151.946,152.0044,151.7805,151.8486,65296.0
2022-03-23 11:30:00,155.95,156.0,155.78,155.9,37338.0,151.8389,151.8876,151.6734,151.7902,37338.0
2022-03-23 11:35:00,155.87,156.12,155.83,156.09,47243.0,151.761,152.0044,151.7221,151.9752,47243.0
2022-03-23 11:40:00,156.09,156.14,155.87,156.12,37255.0,151.9752,152.0239,151.761,152.0044,37255.0
2022-03-23 11:45:00,156.11,156.18,155.91,155.94,56294.0,151.9947,152.0628,151.8,151.8292,56294.0
2022-03-23 11:50:00,155.94,156.22,155.91,156.1,35822.0,151.8292,152.1018,151.8,151.9849,35822.0
2022-03-23 11:55:00,156.14,156.32,156.14,156.31,15230.0,152.0239,152.1991,152.0239,152.1894,15230.0
2022-03-23 12:00:00,156.34,156.68,156.31,156.44,144264.0,152.2186,152.5497,152.1894,152.316,144264.0
2022-03-23 12:05:00,156.42,156.46,155.97,156.06,53671.0,152.2965,152.3355,151.8584,151.946,53671.0
2022-03-23 12:10:00,156.08,156.08,155.61,155.86,45950.0,151.9655,151.9655,151.5079,151.7513,45950.0
2022-03-23 12:15:00,155.88,156.2,155.86,156.18,28514.0,151.7707,152.0823,151.7513,152.0628,28514.0
2022-03-23 12:20:00,156.17,156.25,156.03,156.05,25146.0,152.0531,152.131,151.9168,151.9363,25146.0
2022-03-23 12:25:00,156.1,156.17,156.04,156.17,30341.0,151.9849,152.0531,151.9265,152.0531,30341.0
2022-03-23 12:30:00,156.16,156.28,156.11,156.15,40364.0,152.0434,152.1602,151.9947,152.0336,40364.0
2022-03-23 12:35:00,156.16,156.16,155.89,156.04,37492.0,152.0434,152.0434,151.7805,151.9265,37492.0
2022-03-23 12:40:00,156.03,156.06,155.72,155.74,39334.0,151.9168,151.946,151.615,151.6344,39334.0
2022-03-23 12:45:00,155.73,155.94,155.63,155.86,40846.0,151.6247,151.8292,151.5273,151.7513,40846.0
2022-03-23 12:50:00,155.83,156.02,155.78,155.93,31181.0,151.7221,151.9071,151.6734,151.8194,31181.0
2022-03-23 12:55:00,155.94,156.05,155.87,155.99,58108.0,151.8292,151.9363,151.761,151.8778,58108.0
2022-03-23 13:00:00,156.0,156.1,155.79,155.82,62141.0,151.8876,151.9849,151.6831,151.7123,62141.0
2022-03-23 13:05:00,155.81,156.11,155.79,156.11,51372.0,151.7026,151.9947,151.6831,151.9947,51372.0
2022-03-23 13:10:00,156.11,156.16,155.99,156.03,26993.0,151.9947,152.0434,151.8778,151.9168,26993.0
2022-03-23 13:15:00,156.01,156.05,155.68,155.74,29078.0,151.8973,151.9363,151.576,151.6344,29078.0
2022-03-23 13:20:00,155.78,155.82,155.51,155.53,38091.0,151.6734,151.7123,151.4105,151.43,38091.0
2022-03-23 13:25:00,155.55,155.56,155.07,155.14,64425.0,151.4494,151.4592,150.9821,151.0503,64425.0
2022-03-23 13:30:00,155.1,155.42,155.05,155.32,51036.0,151.0113,151.3229,150.9626,151.2255,51036.0
2022-03-23 13:35:00,155.33,155.39,155.23,155.33,45712.0,151.2352,151.2937,151.1379,151.2352,45712.0
2022-03-23 13:40:00,155.3,155.3,155.05,155.06,50133.0,151.206,151.206,150.9626,150.9724,50133.0
2022-03-23 13:45:00,155.06,155.15,154.95,155.08,39064.0,150.9724,151.06,150.8653,150.9918,39064.0
2022-03-23 13:50:00,155.03,155.4,154.98,155.39,42838.0,150.9432,151.3034,150.8945,151.2937,42838.0
2022-03-23 13:55:00,155.4,155.42,155.28,155.35,43120.0,151.3034,151.3229,151.1866,151.2547,43120.0
2022-03-23 14:00:00,155.36,155.37,155.21,155.29,24722.0,151.2645,151.2742,151.1184,151.1963,24722.0
2022-03-23 14:05:00,155.26,155.26,154.85,154.88,41626.0,151.1671,151.1671,150.7679,150.7971,41626.0
2022-03-23 14:10:00,154.9,154.95,154.77,154.81,43841.0,150.8166,150.8653,150.69,150.729,43841.0
2022-03-23 14:15:00,154.76,155.05,154.72,155.03,32300.0,150.6803,150.9626,150.6413,150.9432,32300.0
2022-03-23 14:20:00,155.02,155.07,154.88,154.89,51251.0,150.9334,150.9821,150.7971,150.8068,51251.0
2022-03-23 14:25:00,154.92,155.18,154.9,155.16,37243.0,150.8361,151.0892,150.8166,151.0697,37243.0
2022-03-23 14:30:00,155.14,155.22,154.93,154.97,44812.0,151.0503,151.1281,150.8458,150.8847,44812.0
2022-03-23 14:35:00,154.96,155.17,154.86,155.17,44250.0,150.875,151.0795,150.7776,151.0795,44250.0
2022-03-23 14:40:00,155.2,155.22,155.06,155.2,25457.0,151.1087,151.1281,150.9724,151.1087,25457.0
2022-03-23 14:45:00,155.18,155.53,155.17,155.48,82233.0,151.0892,151.43,151.0795,151.3813,82233.0
2022-03-23 14:50:00,155.49,155.5,155.28,155.31,38458.0,151.391,151.4008,151.1866,151.2158,38458.0
2022-03-23 14:55:00,155.32,155.36,154.98,155.01,82757.0,151.2255,151.2645,150.8945,150.9237,82757.0
2022-03-23 15:00:00,155.02,155.25,154.92,155.16,52494.0,150.9334,151.1574,150.8361,151.0697,52494.0
2022-03-23 15:05:00,155.11,155.11,154.81,154.84,36654.0,151.021,151.021,150.729,150.7582,36654.0
2022-03-23 15:10:00,154.86,154.94,154.72,154.76,45754.0,150.7776,150.8555,150.6413,150.6803,45754.0
2022-03-23 15:15:00,154.78,154.88,154.65,154.66,48389.0,150.6997,150.7971,150.5732,150.5829,48389.0
2022-03-23 15:20:00,154.65,155.02,154.59,155.02,120429.0,150.5732,150.9334,150.5148,150.9334,120429.0
2022-03-23 15:25:00,155.02,155.02,154.81,154.9,55454.0,150.9334,150.9334,150.729,150.8166,55454.0
2022-03-23 15:30:00,154.88,155.1,154.84,154.9,52774.0,150.7971,151.0113,150.7582,150.8166,52774.0
2022-03-23 15:35:00,154.91,155.01,154.82,154.84,52544.0,150.8263,150.9237,150.7387,150.7582,52544.0
2022-03-23 15:40:00,154.83,155.11,154.64,155.11,68695.0,150.7484,151.021,150.5634,151.021,68695.0
2022-03-23 15:45:00,155.13,155.29,154.91,154.96,117901.0,151.0405,151.1963,150.8263,150.875,117901.0
2022-03-23 15:50:00,154.97,154.97,154.47,154.5,172080.0,150.8847,150.8847,150.3979,150.4271,172080.0
2022-03-23 15:55:00,154.51,154.66,154.23,154.3,326493.0,150.4369,150.5829,150.1642,150.2324,326493.0
2022-03-24 09:30:00,155.16,155.17,154.78,154.83,116593.0,151.0697,151.0795,150.6997,150.7484,116593.0
2022-03-24 09:35:00,154.85,155.03,154.64,154.91,181308.0,150.7679,150.9432,150.5634,150.8263,181308.0
2022-03-24 09:40:00,154.91,155.53,154.91,155.36,78405.0,150.8263,151.43,150.8263,151.2645,78405.0
2022-03-24 09:45:00,155.35,155.54,155.01,155.01,64767.0,151.2547,151.4397,150.9237,150.9237,64767.0
2022-03-24 09:50:00,155.0,155.46,154.82,155.33,86246.0,150.9139,151.3618,150.7387,151.2352,86246.0
2022-03-24 09:55:00,155.37,155.51,154.96,154.99,58810.0,151.2742,151.4105,150.875,150.9042,58810.0
2022-03-24 10:00:00,155.02,155.57,155.02,155.47,75303.0,150.9334,151.4689,150.9334,151.3716,75303.0
2022-03-24 10:05:00,155.49,155.68,155.34,155.52,48550.0,151.391,151.576,151.245,151.4202,48550.0
2022-03-24 10:10:00,155.51,155.51,155.11,155.37,48867.0,151.4105,151.4105,151.021,151.2742,48867.0
2022-03-24 10:15:00,155.36,155.39,154.74,154.87,66276.0,151.2645,151.2937,150.6608,150.7874,66276.0
2022-03-24 10:20:00,154.92,155.12,154.71,154.93,62995.0,150.8361,151.0308,150.6316,150.8458,62995.0
2022-03-24 10:25:00,154.95,155.1,154.8,154.88,40445.0,150.8653,151.0113,150.7192,150.7971,40445.0
2022-03-24 10:30:00,154.88,155.44,154.69,155.38,160025.0,150.7971,151.3423,150.6121,151.2839,160025.0
2022-03-24 10:35:00,155.38,155.51,155.25,155.4,62980.0,151.2839,151.4105,151.1574,151.3034,62980.0
2022-03-24 10:40:00,155.4,155.55,155.27,155.55,63474.0,151.3034,151.4494,151.1768,151.4494,63474.0
2022-03-24 10:45:00,155.56,155.75,155.51,155.66,57523.0,151.4592,151.6442,151.4105,151.5565,57523.0
2022-03-24 10:50:00,155.65,155.7,155.4,155.61,59839.0,151.5468,151.5955,151.3034,151.5079,59839.0
2022-03-24 10:55:00,155.63,155.69,155.32,155.45,43796.0,151.5273,151.5858,151.2255,151.3521,43796.0
2022-03-24 11:00:00,155.45,156.04,155.32,155.66,201918.0,151.3521,151.9265,151.2255,151.5565,201918.0
2022-03-24 11:05:00,155.67,155.93,155.55,155.72,69358.0,151.5663,151.8194,151.4494,151.615,69358.0
2022-03-24 11:10:00,155.71,155.99,155.6,155.92,58890.0,151.6052,151.8778,151.4981,151.8097,58890.0
2022-03-24 11:15:00,155.93,156.15,155.79,156.13,48975.0,151.8194,152.0336,151.6831,152.0142,48975.0
2022-03-24 11:20:00,156.15,156.27,155.99,156.26,61182.0,152.0336,152.1505,151.8778,152.1407,61182.0
2022-03-24 11:25:00,156.24,156.67,156.24,156.65,96390.0,152.1213,152.5399,152.1213,152.5204,96390.0
2022-03-24 11:30:00,156.65,156.87,156.65,156.7,84749.0,152.5204,152.7346,152.5204,152.5691,84749.0
2022-03-24 11:35:00,156.7,156.79,156.6,156.77,56539.0,152.5691,152.6568,152.4718,152.6373,56539.0
2022-03-24 11:40:00,156.78,157.06,156.76,156.97,80134.0,152.647,152.9196,152.6275,152.832,80134.0
2022-03-24 11:45:00,156.96,157.03,156.81,156.81,55985.0,152.8223,152.8904,152.6762,152.6762,55985.0
2022-03-24 11:50:00,156.81,156.86,156.68,156.76,37321.0,152.6762,152.7249,152.5497,152.6275,37321.0
2022-03-24 11:55:00,156.73,156.85,156.73,156.78,51758.0,152.5983,152.7152,152.5983,152.647,51758.0
2022-03-24 12:00:00,156.77,156.81,156.44,156.52,66314.0,152.6373,152.6762,152.316,152.3939,66314.0
2022-03-24 12:05:00,156.51,156.6,156.44,156.51,56731.0,152.3841,152.4718,152.316,152.3841,56731.0
2022-03-24 12:10:00,156.51,156.72,156.48,156.66,21812.0,152.3841,152.5886,152.3549,152.5302,21812.0
2022-03-24 12:15:00,156.69,156.76,156.54,156.74,40890.0,152.5594,152.6275,152.4133,152.6081,40890.0
2022-03-24 12:20:00,156.74,156.86,156.63,156.63,37561.0,152.6081,152.7249,152.501,152.501,37561.0
2022-03-24 12:25:00,156.63,156.69,156.31,156.45,51406.0,152.501,152.5594,152.1894,152.3257,51406.0
2022-03-24 12:30:00,156.43,156.52,156.24,156.26,57388.0,152.3062,152.3939,152.1213,152.1407,57388.0
2022-03-24 12:35:00,156.26,156.57,156.2,156.51,67133.0,152.1407,152.4426,152.0823,152.3841,67133.0
2022-03-24 12:40:00,156.51,156.58,156.36,156.57,38106.0,152.3841,152.4523,152.2381,152.4426,38106.0
2022-03-24 12:45:00,156.59,156.59,156.37,156.4,31511.0,152.462,152.462,152.2478,152.277,31511.0
2022-03-24 12:50:00,156.42,156.62,156.39,156.57,36068.0,152.2965,152.4912,152.2673,152.4426,36068.0
2022-03-24 12:55:00,156.56,156.6,156.48,156.55,57764.0,152.4328,152.4718,152.3549,152.4231,57764.0
2022-03-24 13:00:00,156.55,157.02,156.5,156.55,146875.0,152.4231,152.8807,152.3744,152.4231,146875.0
2022-03-24 13:05:00,156.55,156.69,156.45,156.49,46118.0,152.4231,152.5594,152.3257,152.3647,46118.0
2022-03-24 13:10:00,156.52,156.73,156.48,156.68,42272.0,152.3939,152.5983,152.3549,152.5497,42272.0
2022-03-24 13:15:00,156.67,156.82,156.63,156.81,28719.0,152.5399,152.686,152.501,152.6762,28719.0
2022-03-24 13:20:00,156.79,156.83,156.64,156.72,29667.0,152.6568,152.6957,152.5107,152.5886,29667.0
2022-03-24 13:25:00,156.73,156.92,156.71,156.8,40338.0,152.5983,152.7833,152.5789,152.6665,40338.0
2022-03-24 13:30:00,156.8,156.89,156.62,156.74,38429.0,152.6665,152.7541,152.4912,152.6081,38429.0
2022-03-24 13:35:00,156.75,156.96,156.69,156.94,45688.0,152.6178,152.8223,152.5594,152.8028,45688.0
2022-03-24 13:40:00,156.95,157.05,156.91,157.01,31227.0,152.8125,152.9099,152.7736,152.871,31227.0
2022-03-24 13:45:00,157.01,157.1,156.95,157.02,28399.0,152.871,152.9586,152.8125,152.8807,28399.0
2022-03-24 13:50:00,156.98,157.05,156.9,156.98,34828.0,152.8417,152.9099,152.7639,152.8417,34828.0
2022-03-24 13:55:00,156.97,157.02,156.89,156.98,25603.0,152.832,152.8807,152.7541,152.8417,25603.0
2022-03-24 14:00:00,156.97,157.32,156.94,157.28,41086.0,152.832,153.1728,152.8028,153.1338,41086.0
2022-03-24 14:05:00,157.29,157.3,157.0,157.05,38657.0,153.1436,153.1533,152.8612,152.9099,38657.0
2022-03-24 14:10:00,157.04,157.05,156.81,157.0,61480.0,152.9002,152.9099,152.6762,152.8612,61480.0
2022-03-24 14:15:00,157.0,157.11,156.91,156.96,45781.0,152.8612,152.9683,152.7736,152.8223,45781.0
2022-03-24 14:20:00,156.95,157.01,156.78,156.88,54462.0,152.8125,152.871,152.647,152.7444,54462.0
2022-03-24 14:25:00,156.87,157.09,156.87,157.05,29845.0,152.7346,152.9488,152.7346,152.9099,29845.0
2022-03-24 14:30:00,157.05,157.12,156.92,156.97,45384.0,152.9099,152.9781,152.7833,152.832,45384.0
2022-03-24 14:35:00,156.99,157.03,156.88,157.02,32879.0,152.8515,152.8904,152.7444,152.8807,32879.0
2022-03-24 14:40:00,157.03,157.05,156.92,157.0,42586.0,152.8904,152.9099,152.7833,152.8612,42586.0
2022-03-24 14:45:00,157.02,157.02,156.81,156.9,44809.0,152.8807,152.8807,152.6762,152.7639,44809.0
2022-03-24 14:50:00,156.9,157.19,156.9,157.12,41229.0,152.7639,153.0462,152.7639,152.9781,41229.0
2022-03-24 14:55:00,157.13,157.22,157.04,157.17,34791.0,152.9878,153.0754,152.9002,153.0267,34791.0
2022-03-24 15:00:00,157.18,157.22,156.97,157.08,42159.0,153.0365,153.0754,152.832,152.9391,42159.0
2022-03-24 15:05:00,157.08,157.45,157.05,157.39,73957.0,152.9391,153.2994,152.9099,153.2409,73957.0
2022-03-24 15:10:00,157.37,157.43,157.34,157.39,44794.0,153.2215,153.2799,153.1923,153.2409,44794.0
2022-03-24 15:15:00,157.4,157.53,157.34,157.48,61684.0,153.2507,153.3772,153.1923,153.3286,61684.0
2022-03-24 15:20:00,157.49,157.73,157.49,157.72,100583.0,153.3383,153.572,153.3383,153.5622,100583.0
2022-03-24 15:25:00,157.73,157.89,157.73,157.79,103777.0,153.572,153.7278,153.572,153.6304,103777.0
2022-03-24 15:30:00,157.79,157.88,157.63,157.75,96544.0,153.6304,153.718,153.4746,153.5914,96544.0
2022-03-24 15:35:00,157.75,157.81,157.61,157.65,119657.0,153.5914,153.6499,153.4551,153.4941,119657.0
2022-03-24 15:40:00,157.65,157.75,157.5,157.75,120458.0,153.4941,153.5914,153.348,153.5914,120458.0
2022-03-24 15:45:00,157.74,157.88,157.71,157.87,127511.0,153.5817,153.718,153.5525,153.7083,127511.0
2022-03-24 15:50:00,157.87,158.16,157.87,158.08,294392.0,153.7083,153.9906,153.7083,153.9127,294392.0
2022-03-24 15:55:00,158.09,158.34,157.92,158.31,470551.0,153.9225,154.1659,153.757,154.1367,470551.0
2022-03-25 09:30:00,158.56,158.56,157.94,157.96,134576.0,154.3801,154.3801,153.7764,153.7959,134576.0
2022-03-25 09:35:00,157.94,158.05,157.58,157.63,177099.0,153.7764,153.8835,153.4259,153.4746,177099.0
2022-03-25 09:40:00,157.63,157.99,157.54,157.92,125023.0,153.4746,153.8251,153.387,153.757,125023.0
2022-03-25 09:45:00,157.93,158.31,157.75,158.14,96015.0,153.7667,154.1367,153.5914,153.9712,96015.0
2022-03-25 09:50:00,158.13,158.33,157.95,158.17,70847.0,153.9614,154.1562,153.7862,154.0004,70847.0
2022-03-25 09:55:00,158.18,158.19,157.6,157.74,75438.0,154.0101,154.0198,153.4454,153.5817,75438.0
2022-03-25 10:00:00,157.72,157.84,157.42,157.57,82223.0,153.5622,153.6791,153.2701,153.4162,82223.0
2022-03-25 10:05:00,157.59,158.0,157.51,157.95,67079.0,153.4357,153.8349,153.3578,153.7862,67079.0
2022-03-25 10:10:00,157.95,158.07,157.74,157.74,42639.0,153.7862,153.903,153.5817,153.5817,42639.0
2022-03-25 10:15:00,157.71,157.89,157.53,157.85,73898.0,153.5525,153.7278,153.3772,153.6888,73898.0
2022-03-25 10:20:00,157.84,158.4,157.83,158.32,83452.0,153.6791,154.2243,153.6693,154.1464,83452.0
2022-03-25 10:25:00,158.34,158.35,158.05,158.07,35693.0,154.1659,154.1756,153.8835,153.903,35693.0
2022-03-25 10:30:00,158.09,158.42,158.08,158.41,48933.0,153.9225,154.2438,153.9127,154.234,48933.0
2022-03-25 10:35:00,158.44,158.68,158.44,158.45,58144.0,154.2633,154.4969,154.2633,154.273,58144.0
2022-03-25 10:40:00,158.44,158.78,158.38,158.66,47039.0,154.2633,154.5943,154.2048,154.4775,47039.0
2022-03-25 10:45:00,158.64,158.76,158.47,158.53,71011.0,154.458,154.5748,154.2925,154.3509,71011.0
2022-03-25 10:50:00,158.52,158.57,158.07,158.12,54021.0,154.3411,154.3898,153.903,153.9517,54021.0
2022-03-25 10:55:00,158.09,158.18,157.93,158.11,51445.0,153.9225,154.0101,153.7667,153.942,51445.0
2022-03-25 11:00:00,158.13,158.23,157.63,157.8,129510.0,153.9614,154.0588,153.4746,153.6401,129510.0
2022-03-25 11:05:00,157.78,157.9,157.2,157.2,87848.0,153.6207,153.7375,153.0559,153.0559,87848.0
2022-03-25 11:10:00,157.21,157.24,156.93,157.0,85103.0,153.0657,153.0949,152.7931,152.8612,85103.0
2022-03-25 11:15:00,157.01,157.22,156.9,156.96,60409.0,152.871,153.0754,152.7639,152.8223,60409.0
2022-03-25 11:20:00,156.94,156.95,156.59,156.59,68543.0,152.8028,152.8125,152.462,152.462,68543.0
2022-03-25 11:25:00,156.6,156.72,156.24,156.52,93247.0,152.4718,152.5886,152.1213,152.3939,93247.0
2022-03-25 11:30:00,156.52,156.74,156.38,156.56,116391.0,152.3939,152.6081,152.2576,152.4328,116391.0
2022-03-25 11:35:00,156.57,156.69,156.44,156.55,53070.0,152.4426,152.5594,152.316,152.4231,53070.0
2022-03-25 11:40:00,156.52,156.96,156.51,156.96,45892.0,152.3939,152.8223,152.3841,152.8223,45892.0
2022-03-25 11:45:00,156.96,156.96,156.57,156.64,59341.0,152.8223,152.8223,152.4426,152.5107,59341.0
2022-03-25 11:50:00,156.68,156.87,156.59,156.64,60714.0,152.5497,152.7346,152.462,152.5107,60714.0
2022-03-25 11:55:00,156.62,156.65,156.38,156.62,86103.0,152.4912,152.5204,152.2576,152.4912,86103.0
2022-03-25 12:00:00,156.61,156.68,156.41,156.53,40702.0,152.4815,152.5497,152.2868,152.4036,40702.0
2022-03-25 12:05:00,156.54,156.93,156.54,156.83,78273.0,152.4133,152.7931,152.4133,152.6957,78273.0
2022-03-25 12:10:00,156.82,157.08,156.8,157.07,53209.0,152.686,152.9391,152.6665,152.9294,53209.0
2022-03-25 12:15:00,157.09,157.25,156.88,157.23,229367.0,152.9488,153.1046,152.7444,153.0852,229367.0
2022-03-25 12:20:00,157.24,157.26,156.97,157.05,283337.0,153.0949,153.1144,152.832,152.9099,283337.0
2022-03-25 12:25:00,157.09,157.22,156.86,157.12,74478.0,152.9488,153.0754,152.7249,152.9781,74478.0
2022-03-25 12:30:00,157.12,157.14,156.91,157.1,41083.0,152.9781,152.9975,152.7736,152.9586,41083.0
2022-03-25 12:35:00,157.09,157.09,156.72,156.77,69344.0,152.9488,152.9488,152.5886,152.6373,69344.0
2022-03-25 12:40:00,156.79,156.91,156.71,156.86,32180.0,152.6568,152.7736,152.5789,152.7249,32180.0
2022-03-25 12:45:00,156.87,157.13,156.85,157.03,52961.0,152.7346,152.9878,152.7152,152.8904,52961.0
2022-03-25 12:50:00,157.04,157.25,156.8,156.86,55494.0,152.9002,153.1046,152.6665,152.7249,55494.0
2022-03-25 12:55:00,156.86,157.08,156.72,157.01,47684.0,152.7249,152.9391,152.5886,152.871,47684.0
2022-03-25 13:00:00,157.01,157.06,156.79,157.0,37315.0,152.871,152.9196,152.6568,152.8612,37315.0
2022-03-25 13:05:00,157.0,157.03,156.86,156.94,36461.0,152.8612,152.8904,152.7249,152.8028,36461.0
2022-03-25 13:10:00,156.93,156.97,156.71,156.88,282438.0,152.7931,152.832,152.5789,152.7444,282438.0
2022-03-25 13:15:00,156.88,157.44,156.88,157.39,102090.0,152.7444,153.2896,152.7444,153.2409,102090.0
2022-03-25 13:20:00,157.4,157.46,157.06,157.07,106557.0,153.2507,153.3091,152.9196,152.9294,106557.0
2022-03-25 13:25:00,157.06,157.13,156.97,157.06,47320.0,152.9196,152.9878,152.832,152.9196,47320.0
2022-03-25 13:30:00,157.06,157.23,157.03,157.22,109291.0,152.9196,153.0852,152.8904,153.0754,109291.0
2022-03-25 13:35:00,157.23,157.27,157.1,157.22,30282.0,153.0852,153.1241,152.9586,153.0754,30282.0
2022-03-25 13:40:00,157.22,157.28,157.06,157.27,19188.0,153.0754,153.1338,152.9196,153.1241,19188.0
2022-03-25 13:45:00,157.3,157.35,157.15,157.34,40309.0,153.1533,153.202,153.0073,153.1923,40309.0
2022-03-25 13:50:00,157.38,157.47,157.35,157.44,57921.0,153.2312,153.3188,153.202,153.2896,57921.0
2022-03-25 13:55:00,157.44,157.72,157.41,157.67,41078.0,153.2896,153.5622,153.2604,153.5136,41078.0
2022-03-25 14:00:00,157.72,157.93,157.58,157.83,57014.0,153.5622,153.7667,153.4259,153.6693,57014.0
2022-03-25 14:05:00,157.82,157.95,157.8,157.87,49357.0,153.6596,153.7862,153.6401,153.7083,49357.0
2022-03-25 14:10:00,157.9,157.93,157.73,157.81,41741.0,153.7375,153.7667,153.572,153.6499,41741.0
2022-03-25 14:15:00,157.83,157.89,157.64,157.65,26089.0,153.6693,153.7278,153.4843,153.4941,26089.0
2022-03-25 14:20:00,157.67,157.81,157.67,157.77,17150.0,153.5136,153.6499,153.5136,153.6109,17150.0
2022-03-25 14:25:00,157.77,157.93,157.68,157.86,61369.0,153.6109,153.7667,153.5233,153.6985,61369.0
2022-03-25 14:30:00,157.86,158.06,157.85,157.91,54958.0,153.6985,153.8933,153.6888,153.7472,54958.0
2022-03-25 14:35:00,157.9,157.98,157.83,157.92,24795.0,153.7375,153.8154,153.6693,153.757,24795.0
2022-03-25 14:40:00,157.93,157.95,157.78,157.94,31935.0,153.7667,153.7862,153.6207,153.7764,31935.0
2022-03-25 14:45:00,157.96,157.99,157.82,157.84,18814.0,153.7959,153.8251,153.6596,153.6791,18814.0
2022-03-25 14:50:00,157.86,158.04,157.84,158.04,27085.0,153.6985,153.8738,153.6791,153.8738,27085.0
2022-03-25 14:55:00,158.02,158.07,157.9,158.02,61858.0,153.8543,153.903,153.7375,153.8543,61858.0
2022-03-25 15:00:00,158.03,158.05,157.51,157.66,52093.0,153.8641,153.8835,153.3578,153.5038,52093.0
2022-03-25 15:05:00,157.67,157.7,157.33,157.44,66889.0,153.5136,153.5428,153.1825,153.2896,66889.0
2022-03-25 15:10:00,157.48,157.7,157.42,157.69,39886.0,153.3286,153.5428,153.2701,153.533,39886.0
2022-03-25 15:15:00,157.67,157.71,157.34,157.37,59897.0,153.5136,153.5525,153.1923,153.2215,59897.0
2022-03-25 15:20:00,157.4,157.4,157.02,157.2,80724.0,153.2507,153.2507,152.8807,153.0559,80724.0
2022-03-25 15:25:00,157.21,157.28,156.96,156.97,76316.0,153.0657,153.1338,152.8223,152.832,76316.0
2022-03-25 15:30:00,156.96,157.09,156.79,156.97,93993.0,152.8223,152.9488,152.6568,152.832,93993.0
2022-03-25 15:35:00,156.97,157.18,156.88,157.0,98754.0,152.832,153.0365,152.7444,152.8612,98754.0
2022-03-25 15:40:00,157.0,157.42,157.0,157.25,102172.0,152.8612,153.2701,152.8612,153.1046,102172.0
2022-03-25 15:45:00,157.28,157.69,157.28,157.69,104868.0,153.1338,153.533,153.1338,153.533,104868.0
2022-03-25 15:50:00,157.69,157.96,157.66,157.94,247693.0,153.533,153.7959,153.5038,153.7764,247693.0
2022-03-25 15:55:00,157.93,158.27,157.88,158.23,262037.0,153.7667,154.0977,153.718,154.0588,262037.0
2022-03-28 09:30:00,157.49,158.55,157.48,158.42,117723.0,153.3383,154.3704,153.3286,154.2438,117723.0
2022-03-28 09:35:00,158.4,159.0,158.37,158.98,240239.0,154.2243,154.8085,154.1951,154.789,240239.0
2022-03-28 09:40:00,158.96,159.1,158.59,158.73,261802.0,154.7695,154.9059,154.4093,154.5456,261802.0
2022-03-28 09:45:00,158.72,158.88,158.61,158.73,145189.0,154.5359,154.6917,154.4288,154.5456,145189.0
2022-03-28 09:50:00,158.74,159.16,158.7,159.14,149525.0,154.5553,154.9643,154.5164,154.9448,149525.0
2022-03-28 09:55:00,159.16,159.53,159.08,159.31,163064.0,154.9643,155.3245,154.8864,155.1103,163064.0
2022-03-28 10:00:00,159.32,159.35,158.61,158.88,132879.0,155.1201,155.1493,154.4288,154.6917,132879.0
2022-03-28 10:05:00,158.89,159.09,158.71,158.93,148893.0,154.7014,154.8961,154.5261,154.7403,148893.0
2022-03-28 10:10:00,158.95,159.03,158.71,158.77,63944.0,154.7598,154.8377,154.5261,154.5846,63944.0
2022-03-28 10:15:00,158.79,158.84,158.44,158.61,70493.0,154.604,154.6527,154.2633,154.4288,70493.0
2022-03-28 10:20:00,158.61,158.68,158.26,158.37,66414.0,154.4288,154.4969,154.088,154.1951,66414.0
2022-03-28 10:25:00,158.38,158.58,158.11,158.57,71366.0,154.2048,154.3996,153.942,154.3898,71366.0
2022-03-28 10:30:00,158.58,158.71,158.27,158.39,91235.0,154.3996,154.5261,154.0977,154.2146,91235.0
2022-03-28 10:35:00,158.42,158.52,158.11,158.33,54034.0,154.2438,154.3411,153.942,154.1562,54034.0
2022-03-28 10:40:00,158.35,158.53,158.23,158.46,43902.0,154.1756,154.3509,154.0588,154.2827,43902.0
2022-03-28 10:45:00,158.49,158.87,158.49,158.81,39460.0,154.3119,154.6819,154.3119,154.6235,39460.0
2022-03-28 10:50:00,158.79,158.93,158.7,158.92,101540.0,154.604,154.7403,154.5164,154.7306,101540.0
2022-03-28 10:55:00,158.91,159.02,158.85,158.98,49275.0,154.7209,154.828,154.6624,154.789,49275.0
2022-03-28 11:00:00,158.97,159.07,158.32,158.43,232553.0,154.7793,154.8767,154.1464,154.2535,232553.0
2022-03-28 11:05:00,158.42,158.48,158.19,158.43,94154.0,154.2438,154.3022,154.0198,154.2535,94154.0
2022-03-28 11:10:00,158.45,158.71,158.4,158.64,43625.0,154.273,154.5261,154.2243,154.458,43625.0
2022-03-28 11:15:00,158.66,158.7,158.44,158.67,33867.0,154.4775,154.5164,154.2633,154.4872,33867.0
2022-03-28 11:20:00,158.68,158.72,158.35,158.43,56567.0,154.4969,154.5359,154.1756,154.2535,56567.0
2022-03-28 11:25:00,158.43,158.5,158.21,158.5,53891.0,154.2535,154.3217,154.0393,154.3217,53891.0
2022-03-28 11:30:00,158.49,158.5,157.95,157.97,57956.0,154.3119,154.3217,153.7862,153.8056,57956.0
2022-03-28 11:35:00,157.93,157.93,157.56,157.71,53708.0,153.7667,153.7667,153.4065,153.5525,53708.0
2022-03-28 11:40:00,157.72,157.93,157.67,157.92,27240.0,153.5622,153.7667,153.5136,153.757,27240.0
2022-03-28 11:45:00,157.92,157.92,157.41,157.41,91179.0,153.757,153.757,153.2604,153.2604,91179.0
2022-03-28 11:50:00,157.4,157.56,157.29,157.48,86774.0,153.2507,153.4065,153.1436,153.3286,86774.0
2022-03-28 11:55:00,157.5,157.52,157.36,157.38,33703.0,153.348,153.3675,153.2117,153.2312,33703.0
2022-03-28 12:00:00,157.37,157.69,157.26,157.69,42835.0,153.2215,153.533,153.1144,153.533,42835.0
2022-03-28 12:05:00,157.66,157.75,157.48,157.5,49648.0,153.5038,153.5914,153.3286,153.348,49648.0
2022-03-28 12:10:00,157.5,157.51,157.18,157.37,46004.0,153.348,153.3578,153.0365,153.2215,46004.0
2022-03-28 12:15:00,157.36,157.47,157.09,157.22,57455.0,153.2117,153.3188,152.9488,153.0754,57455.0
2022-03-28 12:20:00,157.22,157.54,157.21,157.47,57939.0,153.0754,153.387,153.0657,153.3188,57939.0
2022-03-28 12:25:00,157.48,157.54,157.27,157.32,37725.0,153.3286,153.387,153.1241,153.1728,37725.0
2022-03-28 12:30:00,157.33,157.63,157.28,157.52,40123.0,153.1825,153.4746,153.1338,153.3675,40123.0
2022-03-28 12:35:00,157.54,157.69,157.48,157.68,42781.0,153.387,153.533,153.3286,153.5233,42781.0
2022-03-28 12:40:00,157.68,157.79,157.59,157.72,46111.0,153.5233,153.6304,153.4357,153.5622,46111.0
2022-03-28 12:45:00,157.7,157.72,157.55,157.68,33763.0,153.5428,153.5622,153.3967,153.5233,33763.0
2022-03-28 12:50:00,157.67,157.91,157.65,157.91,39570.0,153.5136,153.7472,153.4941,153.7472,39570.0
2022-03-28 12:55:00,157.96,158.0,157.89,157.95,20364.0,153.7959,153.8349,153.7278,153.7862,20364.0
2022-03-28 13:00:00,157.96,158.05,157.92,158.0,22269.0,153.7959,153.8835,153.757,153.8349,22269.0
2022-03-28 13:05:00,158.01,158.1,157.92,157.92,75843.0,153.8446,153.9322,153.757,153.757,75843.0
2022-03-28 13:10:00,157.91,158.09,157.9,158.05,29551.0,153.7472,153.9225,153.7375,153.8835,29551.0
2022-03-28 13:15:00,158.07,158.18,158.04,158.13,30944.0,153.903,154.0101,153.8738,153.9614,30944.0
2022-03-28 13:20:00,158.14,158.42,158.11,158.4,33773.0,153.9712,154.2438,153.942,154.2243,33773.0
2022-03-28 13:25:00,158.41,158.61,158.34,158.48,79280.0,154.234,154.4288,154.1659,154.3022,79280.0
2022-03-28 13:30:00,158.49,158.55,158.41,158.5,34394.0,154.3119,154.3704,154.234,154.3217,34394.0
2022-03-28 13:35:00,158.5,158.61,158.48,158.54,20655.0,154.3217,154.4288,154.3022,154.3606,20655.0
2022-03-28 13:40:00,158.54,158.56,158.46,158.5,28824.0,154.3606,154.3801,154.2827,154.3217,28824.0
2022-03-28 13:45:00,158.5,158.62,158.46,158.54,22833.0,154.3217,154.4385,154.2827,154.3606,22833.0
2022-03-28 13:50:00,158.53,158.6,158.45,158.48,27605.0,154.3509,154.419,154.273,154.3022,27605.0
2022-03-28 13:55:00,158.49,158.63,158.38,158.55,29769.0,154.3119,154.4482,154.2048,154.3704,29769.0
2022-03-28 14:00:00,158.56,158.71,158.49,158.54,40956.0,154.3801,154.5261,154.3119,154.3606,40956.0
2022-03-28 14:05:00,158.54,158.65,158.43,158.63,39131.0,154.3606,154.4677,154.2535,154.4482,39131.0
2022-03-28 14:10:00,158.64,158.77,158.5,158.62,46333.0,154.458,154.5846,154.3217,154.4385,46333.0
2022-03-28 14:15:00,158.62,158.63,158.49,158.51,31930.0,154.4385,154.4482,154.3119,154.3314,31930.0
2022-03-28 14:20:00,158.5,158.68,158.44,158.65,33748.0,154.3217,154.4969,154.2633,154.4677,33748.0
2022-03-28 14:25:00,158.67,158.77,158.57,158.74,47467.0,154.4872,154.5846,154.3898,154.5553,47467.0
2022-03-28 14:30:00,158.71,158.76,158.65,158.69,28406.0,154.5261,154.5748,154.4677,154.5067,28406.0
2022-03-28 14:35:00,158.68,158.72,158.61,158.71,83088.0,154.4969,154.5359,154.4288,154.5261,83088.0
2022-03-28 14:40:00,158.71,159.06,158.67,158.9,147626.0,154.5261,154.8669,154.4872,154.7111,147626.0
2022-03-28 14:45:00,158.9,159.0,158.84,158.96,40900.0,154.7111,154.8085,154.6527,154.7695,40900.0
2022-03-28 14:50:00,158.96,159.17,158.96,159.16,35846.0,154.7695,154.974,154.7695,154.9643,35846.0
2022-03-28 14:55:00,159.15,159.43,159.13,159.43,67050.0,154.9545,155.2272,154.9351,155.2272,67050.0
2022-03-28 15:00:00,159.44,159.45,159.25,159.29,49133.0,155.2369,155.2466,155.0519,155.0909,49133.0
2022-03-28 15:05:00,159.32,159.45,159.28,159.4,44420.0,155.1201,155.2466,155.0811,155.198,44420.0
2022-03-28 15:10:00,159.38,159.5,159.34,159.49,48824.0,155.1785,155.2953,155.1395,155.2856,48824.0
2022-03-28 15:15:00,159.49,159.56,159.41,159.42,46525.0,155.2856,155.3537,155.2077,155.2174,46525.0
2022-03-28 15:20:00,159.43,159.64,159.41,159.58,196704.0,155.2272,155.4316,155.2077,155.3732,196704.0
2022-03-28 15:25:00,159.56,159.64,159.54,159.61,62764.0,155.3537,155.4316,155.3343,155.4024,62764.0
2022-03-28 15:30:00,159.62,159.86,159.61,159.86,157512.0,155.4122,155.6458,155.4024,155.6458,157512.0
2022-03-28 15:35:00,159.85,159.87,159.67,159.71,105774.0,155.6361,155.6556,155.4608,155.4998,105774.0
2022-03-28 15:40:00,159.71,159.82,159.66,159.79,109976.0,155.4998,155.6069,155.4511,155.5777,109976.0
2022-03-28 15:45:00,159.79,159.84,159.65,159.84,221897.0,155.5777,155.6264,155.4414,155.6264,221897.0
2022-03-28 15:50:00,159.83,159.9,159.45,159.88,420895.0,155.6166,155.6848,155.2466,155.6653,420895.0
2022-03-28 15:55:00,159.89,160.17,159.8,160.14,623480.0,155.675,155.9477,155.5874,155.9184,623480.0
2022-03-29 09:30:00,161.97,162.81,161.92,162.61,225575.0,157.7002,158.5181,157.6515,158.3233,225575.0
2022-03-29 09:35:00,162.64,162.78,162.09,162.23,284567.0,158.3525,158.4888,157.817,157.9533,284567.0
2022-03-29 09:40:00,162.23,162.37,161.93,162.24,88797.0,157.9533,158.0897,157.6613,157.9631,88797.0
2022-03-29 09:45:00,162.26,162.52,161.87,161.89,121694.0,157.9826,158.2357,157.6028,157.6223,121694.0
2022-03-29 09:50:00,161.86,162.12,161.72,161.93,81032.0,157.5931,157.8462,157.4568,157.6613,81032.0
2022-03-29 09:55:00,161.95,162.32,161.91,162.16,52283.0,157.6807,158.041,157.6418,157.8852,52283.0
2022-03-29 10:00:00,162.19,162.47,161.79,161.81,116741.0,157.9144,158.187,157.5249,157.5444,116741.0
2022-03-29 10:05:00,161.76,162.05,161.37,161.57,67500.0,157.4957,157.7781,157.116,157.3107,67500.0
2022-03-29 10:10:00,161.55,161.75,160.82,161.01,122621.0,157.2913,157.486,156.5805,156.7655,122621.0
2022-03-29 10:15:00,161.0,161.26,160.9,161.14,58809.0,156.7558,157.0089,156.6584,156.8921,58809.0
2022-03-29 10:20:00,161.12,161.42,161.04,161.29,65745.0,156.8726,157.1647,156.7947,157.0381,65745.0
2022-03-29 10:25:00,161.29,161.6,161.02,161.53,56731.0,157.0381,157.34,156.7752,157.2718,56731.0
2022-03-29 10:30:00,161.52,161.58,161.12,161.3,83983.0,157.2621,157.3205,156.8726,157.0479,83983.0
2022-03-29 10:35:00,161.28,161.39,160.93,161.04,81344.0,157.0284,157.1355,156.6876,156.7947,81344.0
2022-03-29 10:40:00,161.02,161.33,160.81,161.25,119229.0,156.7752,157.0771,156.5708,156.9992,119229.0
2022-03-29 10:45:00,161.27,161.54,161.24,161.45,117926.0,157.0187,157.2815,156.9894,157.1939,117926.0
2022-03-29 10:50:00,161.49,161.73,161.48,161.65,63830.0,157.2329,157.4665,157.2231,157.3886,63830.0
2022-03-29 10:55:00,161.63,161.84,161.55,161.68,73769.0,157.3692,157.5736,157.2913,157.4178,73769.0
2022-03-29 11:00:00,161.68,161.75,161.48,161.63,86321.0,157.4178,157.486,157.2231,157.3692,86321.0
2022-03-29 11:05:00,161.62,161.64,161.41,161.5,55661.0,157.3594,157.3789,157.155,157.2426,55661.0
2022-03-29 11:10:00,161.5,161.67,161.31,161.55,98504.0,157.2426,157.4081,157.0576,157.2913,98504.0
2022-03-29 11:15:00,161.55,161.7,161.42,161.66,142335.0,157.2913,157.4373,157.1647,157.3984,142335.0
2022-03-29 11:20:00,161.67,161.72,161.23,161.56,66721.0,157.4081,157.4568,156.9797,157.301,66721.0
2022-03-29 11:25:00,161.58,161.98,161.57,161.85,84804.0,157.3205,157.7099,157.3107,157.5834,84804.0
2022-03-29 11:30:00,161.84,161.9,161.78,161.83,33278.0,157.5736,157.632,157.5152,157.5639,33278.0
2022-03-29 11:35:00,161.89,161.91,161.78,161.83,77554.0,157.6223,157.6418,157.5152,157.5639,77554.0
2022-03-29 11:40:00,161.82,161.98,161.74,161.95,72492.0,157.5542,157.7099,157.4763,157.6807,72492.0
2022-03-29 11:45:00,161.97,162.2,161.94,162.19,61155.0,157.7002,157.9241,157.671,157.9144,61155.0
2022-03-29 11:50:00,162.17,162.2,162.02,162.13,49404.0,157.8949,157.9241,157.7489,157.856,49404.0
2022-03-29 11:55:00,162.12,162.12,161.91,161.98,46699.0,157.8462,157.8462,157.6418,157.7099,46699.0
2022-03-29 12:00:00,161.99,162.0,161.64,161.88,53166.0,157.7197,157.7294,157.3789,157.6126,53166.0
2022-03-29 12:05:00,161.9,161.95,161.73,161.88,40633.0,157.632,157.6807,157.4665,157.6126,40633.0
2022-03-29 12:10:00,161.88,161.93,161.78,161.89,43691.0,157.6126,157.6613,157.5152,157.6223,43691.0
2022-03-29 12:15:00,161.89,162.07,161.86,162.06,77132.0,157.6223,157.7976,157.5931,157.7878,77132.0
2022-03-29 12:20:00,162.06,162.07,161.8,161.84,43577.0,157.7878,157.7976,157.5347,157.5736,43577.0
2022-03-29 12:25:00,161.81,161.89,161.65,161.75,32220.0,157.5444,157.6223,157.3886,157.486,32220.0
2022-03-29 12:30:00,161.74,161.78,161.36,161.38,76703.0,157.4763,157.5152,157.1063,157.1258,76703.0
2022-03-29 12:35:00,161.39,161.56,161.3,161.5,27522.0,157.1355,157.301,157.0479,157.2426,27522.0
2022-03-29 12:40:00,161.51,161.77,161.46,161.77,59800.0,157.2523,157.5055,157.2036,157.5055,59800.0
2022-03-29 12:45:00,161.76,161.97,161.76,161.94,93995.0,157.4957,157.7002,157.4957,157.671,93995.0
2022-03-29 12:50:00,161.94,161.97,161.64,161.7,36562.0,157.671,157.7002,157.3789,157.4373,36562.0
2022-03-29 12:55:00,161.7,161.83,161.69,161.82,48300.0,157.4373,157.5639,157.4276,157.5542,48300.0
2022-03-29 13:00:00,161.83,161.85,161.57,161.71,79154.0,157.5639,157.5834,157.3107,157.4471,79154.0
2022-03-29 13:05:00,161.72,161.76,161.53,161.55,46448.0,157.4568,157.4957,157.2718,157.2913,46448.0
2022-03-29 13:10:00,161.58,161.83,161.58,161.71,43063.0,157.3205,157.5639,157.3205,157.4471,43063.0
2022-03-29 13:15:00,161.74,161.84,161.72,161.77,49643.0,157.4763,157.5736,157.4568,157.5055,49643.0
2022-03-29 13:20:00,161.77,161.78,161.49,161.68,31961.0,157.5055,157.5152,157.2329,157.4178,31961.0
2022-03-29 13:25:00,161.69,161.88,161.63,161.78,27313.0,157.4276,157.6126,157.3692,157.5152,27313.0
2022-03-29 13:30:00,161.78,161.9,161.7,161.81,31816.0,157.5152,157.632,157.4373,157.5444,31816.0
2022-03-29 13:35:00,161.82,161.99,161.82,161.96,37641.0,157.5542,157.7197,157.5542,157.6905,37641.0
2022-03-29 13:40:00,161.97,162.18,161.95,162.17,45126.0,157.7002,157.9047,157.6807,157.8949,45126.0
2022-03-29 13:45:00,162.18,162.55,162.05,162.45,87057.0,157.9047,158.2649,157.7781,158.1675,87057.0
2022-03-29 13:50:00,162.44,162.55,162.36,162.53,42364.0,158.1578,158.2649,158.0799,158.2454,42364.0
2022-03-29 13:55:00,162.53,162.58,162.45,162.55,33979.0,158.2454,158.2941,158.1675,158.2649,33979.0
2022-03-29 14:00:00,162.58,162.61,162.4,162.47,59307.0,158.2941,158.3233,158.1189,158.187,59307.0
2022-03-29 14:05:00,162.49,162.53,162.34,162.52,35157.0,158.2065,158.2454,158.0604,158.2357,35157.0
2022-03-29 14:10:00,162.5,162.6,162.48,162.53,22767.0,158.2162,158.3136,158.1968,158.2454,22767.0
2022-03-29 14:15:00,162.53,162.55,162.33,162.38,31379.0,158.2454,158.2649,158.0507,158.0994,31379.0
2022-03-29 14:20:00,162.37,162.51,162.26,162.47,514112.0,158.0897,158.226,157.9826,158.187,514112.0
2022-03-29 14:25:00,162.47,162.61,162.42,162.59,54823.0,158.187,158.3233,158.1383,158.3039,54823.0
2022-03-29 14:30:00,162.58,162.68,162.51,162.67,58814.0,158.2941,158.3915,158.226,158.3817,58814.0
2022-03-29 14:35:00,162.71,162.84,162.69,162.82,54501.0,158.4207,158.5473,158.4012,158.5278,54501.0
2022-03-29 14:40:00,162.81,162.93,162.78,162.93,60544.0,158.5181,158.6349,158.4888,158.6349,60544.0
2022-03-29 14:45:00,162.93,163.09,162.88,163.0,76421.0,158.6349,158.7907,158.5862,158.703,76421.0
2022-03-29 14:50:00,162.99,163.15,162.93,163.08,54137.0,158.6933,158.8491,158.6349,158.7809,54137.0
2022-03-29 14:55:00,163.09,163.19,163.03,163.09,218854.0,158.7907,158.888,158.7323,158.7907,218854.0
2022-03-29 15:00:00,163.1,163.26,162.98,163.25,129316.0,158.8004,158.9562,158.6836,158.9465,129316.0
2022-03-29 15:05:00,163.25,163.43,163.23,163.4,84982.0,158.9465,159.1217,158.927,159.0925,84982.0
2022-03-29 15:10:00,163.4,163.47,163.35,163.35,66682.0,159.0925,159.1607,159.0438,159.0438,66682.0
2022-03-29 15:15:00,163.36,163.46,163.27,163.45,118218.0,159.0536,159.1509,158.9659,159.1412,118218.0
2022-03-29 15:20:00,163.46,163.55,163.42,163.45,274339.0,159.1509,159.2385,159.112,159.1412,274339.0
2022-03-29 15:25:00,163.45,163.55,163.35,163.55,109652.0,159.1412,159.2385,159.0438,159.2385,109652.0
2022-03-29 15:30:00,163.54,163.64,163.4,163.62,196553.0,159.2288,159.3262,159.0925,159.3067,196553.0
2022-03-29 15:35:00,163.63,163.65,163.41,163.44,113557.0,159.3164,159.3359,159.1022,159.1314,113557.0
2022-03-29 15:40:00,163.43,163.55,163.26,163.51,120821.0,159.1217,159.2385,158.9562,159.1996,120821.0
2022-03-29 15:45:00,163.51,163.65,163.35,163.41,167465.0,159.1996,159.3359,159.0438,159.1022,167465.0
2022-03-29 15:50:00,163.42,163.51,163.0,163.2,364002.0,159.112,159.1996,158.703,158.8978,364002.0
2022-03-29 15:55:00,163.22,163.52,163.11,163.47,400880.0,158.9172,159.2093,158.8101,159.1607,400880.0
2022-03-30 09:30:00,162.66,163.07,162.59,163.02,193301.0,158.372,158.7712,158.3039,158.7225,193301.0
2022-03-30 09:35:00,163.03,163.04,162.28,162.47,279508.0,158.7323,158.742,158.002,158.187,279508.0
2022-03-30 09:40:00,162.47,162.72,162.4,162.72,164202.0,158.187,158.4304,158.1189,158.4304,164202.0
2022-03-30 09:45:00,162.73,162.87,162.4,162.79,194384.0,158.4402,158.5765,158.1189,158.4986,194384.0
2022-03-30 09:50:00,162.81,162.9,162.39,162.53,115878.0,158.5181,158.6057,158.1091,158.2454,115878.0
2022-03-30 09:55:00,162.52,162.75,162.41,162.65,130214.0,158.2357,158.4596,158.1286,158.3623,130214.0
2022-03-30 10:00:00,162.67,162.8,162.46,162.6,95813.0,158.3817,158.5083,158.1773,158.3136,95813.0
2022-03-30 10:05:00,162.62,162.69,162.29,162.41,93158.0,158.3331,158.4012,158.0118,158.1286,93158.0
2022-03-30 10:10:00,162.47,163.02,162.47,163.02,116640.0,158.187,158.7225,158.187,158.7225,116640.0
2022-03-30 10:15:00,163.03,163.12,162.63,162.67,157911.0,158.7323,158.8199,158.3428,158.3817,157911.0
2022-03-30 10:20:00,162.68,162.94,162.67,162.89,122852.0,158.3915,158.6446,158.3817,158.5959,122852.0
2022-03-30 10:25:00,162.9,163.0,162.7,162.75,207746.0,158.6057,158.703,158.411,158.4596,207746.0
2022-03-30 10:30:00,162.75,162.81,162.49,162.67,274665.0,158.4596,158.5181,158.2065,158.3817,274665.0
2022-03-30 10:35:00,162.66,162.92,162.59,162.87,433918.0,158.372,158.6252,158.3039,158.5765,433918.0
2022-03-30 10:40:00,162.86,162.9,162.65,162.67,133066.0,158.5667,158.6057,158.3623,158.3817,133066.0
2022-03-30 10:45:00,162.65,162.82,162.57,162.61,75754.0,158.3623,158.5278,158.2844,158.3233,75754.0
2022-03-30 10:50:00,162.62,162.71,162.25,162.27,118331.0,158.3331,158.4207,157.9728,157.9923,118331.0
2022-03-30 10:55:00,162.27,162.28,162.01,162.05,88386.0,157.9923,158.002,157.7391,157.7781,88386.0
2022-03-30 11:00:00,162.05,162.08,161.83,161.92,107399.0,157.7781,157.8073,157.5639,157.6515,107399.0
2022-03-30 11:05:00,161.93,161.96,161.65,161.67,97331.0,157.6613,157.6905,157.3886,157.4081,97331.0
2022-03-30 11:10:00,161.67,161.81,161.49,161.79,95466.0,157.4081,157.5444,157.2329,157.5249,95466.0
2022-03-30 11:15:00,161.79,161.92,161.75,161.87,111688.0,157.5249,157.6515,157.486,157.6028,111688.0
2022-03-30 11:20:00,161.88,161.95,161.73,161.8,74988.0,157.6126,157.6807,157.4665,157.5347,74988.0
2022-03-30 11:25:00,161.8,161.85,161.61,161.71,69000.0,157.5347,157.5834,157.3497,157.4471,69000.0
2022-03-30 11:30:00,161.73,162.02,161.66,162.02,54599.0,157.4665,157.7489,157.3984,157.7489,54599.0
2022-03-30 11:35:00,162.02,162.17,161.95,162.0,56894.0,157.7489,157.8949,157.6807,157.7294,56894.0
2022-03-30 11:40:00,162.01,162.02,161.81,161.88,31706.0,157.7391,157.7489,157.5444,157.6126,31706.0
2022-03-30 11:45:00,161.88,162.02,161.83,161.88,33108.0,157.6126,157.7489,157.5639,157.6126,33108.0
2022-03-30 11:50:00,161.88,161.92,161.79,161.86,51101.0,157.6126,157.6515,157.5249,157.5931,51101.0
2022-03-30 11:55:00,161.87,162.04,161.83,162.01,32478.0,157.6028,157.7684,157.5639,157.7391,32478.0
2022-03-30 12:00:00,162.0,162.26,161.96,162.16,42691.0,157.7294,157.9826,157.6905,157.8852,42691.0
2022-03-30 12:05:00,162.14,162.14,161.81,161.94,42378.0,157.8657,157.8657,157.5444,157.671,42378.0
2022-03-30 12:10:00,161.92,162.0,161.77,161.94,31357.0,157.6515,157.7294,157.5055,157.671,31357.0
2022-03-30 12:15:00,161.94,162.11,161.9,162.07,54648.0,157.671,157.8365,157.632,157.7976,54648.0
2022-03-30 12:20:00,162.1,162.14,162.01,162.1,28288.0,157.8268,157.8657,157.7391,157.8268,28288.0
2022-03-30 12:25:00,162.08,162.2,162.02,162.15,29881.0,157.8073,157.9241,157.7489,157.8755,29881.0
2022-03-30 12:30:00,162.16,162.22,162.04,162.19,24986.0,157.8852,157.9436,157.7684,157.9144,24986.0
2022-03-30 12:35:00,162.23,162.44,162.22,162.42,26506.0,157.9533,158.1578,157.9436,158.1383,26506.0
2022-03-30 12:40:00,162.44,162.63,162.4,162.62,36393.0,158.1578,158.3428,158.1189,158.3331,36393.0
2022-03-30 12:45:00,162.6,162.62,162.45,162.53,25068.0,158.3136,158.3331,158.1675,158.2454,25068.0
2022-03-30 12:50:00,162.52,162.58,162.47,162.52,25801.0,158.2357,158.2941,158.187,158.2357,25801.0
2022-03-30 12:55:00,162.53,162.65,162.51,162.62,19717.0,158.2454,158.3623,158.226,158.3331,19717.0
2022-03-30 13:00:00,162.62,162.63,162.51,162.57,28868.0,158.3331,158.3428,158.226,158.2844,28868.0
2022-03-30 13:05:00,162.59,162.61,162.36,162.4,44118.0,158.3039,158.3233,158.0799,158.1189,44118.0
2022-03-30 13:10:00,162.41,162.56,162.35,162.56,47397.0,158.1286,158.2746,158.0702,158.2746,47397.0
2022-03-30 13:15:00,162.56,162.57,162.24,162.33,236877.0,158.2746,158.2844,157.9631,158.0507,236877.0
2022-03-30 13:20:00,162.32,162.32,162.08,162.23,49812.0,158.041,158.041,157.8073,157.9533,49812.0
2022-03-30 13:25:00,162.23,162.23,162.12,162.18,19976.0,157.9533,157.9533,157.8462,157.9047,19976.0
2022-03-30 13:30:00,162.18,162.32,162.14,162.22,62268.0,157.9047,158.041,157.8657,157.9436,62268.0
2022-03-30 13:35:00,162.22,162.34,162.15,162.16,131612.0,157.9436,158.0604,157.8755,157.8852,131612.0
2022-03-30 13:40:00,162.15,162.16,162.01,162.06,46442.0,157.8755,157.8852,157.7391,157.7878,46442.0
2022-03-30 13:45:00,162.05,162.07,161.92,162.06,74392.0,157.7781,157.7976,157.6515,157.7878,74392.0
2022-03-30 13:50:00,162.08,162.12,161.95,162.03,32542.0,157.8073,157.8462,157.6807,157.7586,32542.0
2022-03-30 13:55:00,162.01,162.06,161.81,161.85,60404.0,157.7391,157.7878,157.5444,157.5834,60404.0
2022-03-30 14:00:00,161.84,162.11,161.81,162.0,84023.0,157.5736,157.8365,157.5444,157.7294,84023.0
2022-03-30 14:05:00,161.98,162.04,161.87,162.01,41058.0,157.7099,157.7684,157.6028,157.7391,41058.0
2022-03-30 14:10:00,162.01,162.02,161.9,161.96,58764.0,157.7391,157.7489,157.632,157.6905,58764.0
2022-03-30 14:15:00,161.96,161.96,161.67,161.75,49114.0,157.6905,157.6905,157.4081,157.486,49114.0
2022-03-30 14:20:00,161.75,161.77,161.65,161.73,34611.0,157.486,157.5055,157.3886,157.4665,34611.0
2022-03-30 14:25:00,161.72,161.76,161.52,161.59,81668.0,157.4568,157.4957,157.2621,157.3302,81668.0
2022-03-30 14:30:00,161.58,161.79,161.53,161.76,54515.0,157.3205,157.5249,157.2718,157.4957,54515.0
2022-03-30 14:35:00,161.75,161.89,161.75,161.81,68811.0,157.486,157.6223,157.486,157.5444,68811.0
2022-03-30 14:40:00,161.82,161.82,161.47,161.54,63616.0,157.5542,157.5542,157.2134,157.2815,63616.0
2022-03-30 14:45:00,161.53,161.55,161.36,161.43,79080.0,157.2718,157.2913,157.1063,157.1744,79080.0
2022-03-30 14:50:00,161.43,161.5,161.36,161.42,82187.0,157.1744,157.2426,157.1063,157.1647,82187.0
2022-03-30 14:55:00,161.42,161.56,161.19,161.25,75671.0,157.1647,157.301,156.9408,156.9992,75671.0
2022-03-30 15:00:00,161.26,161.29,161.09,161.12,86044.0,157.0089,157.0381,156.8434,156.8726,86044.0
2022-03-30 15:05:00,161.11,161.2,161.0,161.03,102045.0,156.8629,156.9505,156.7558,156.785,102045.0
2022-03-30 15:10:00,161.03,161.1,160.89,161.08,84228.0,156.785,156.8531,156.6487,156.8337,84228.0
2022-03-30 15:15:00,161.08,161.11,160.7,160.8,91127.0,156.8337,156.8629,156.4637,156.561,91127.0
2022-03-30 15:20:00,160.79,160.79,160.47,160.53,242257.0,156.5513,156.5513,156.2397,156.2982,242257.0
2022-03-30 15:25:00,160.53,160.86,160.49,160.81,114732.0,156.2982,156.6195,156.2592,156.5708,114732.0
2022-03-30 15:30:00,160.8,161.11,160.74,160.97,159908.0,156.561,156.8629,156.5026,156.7266,159908.0
2022-03-30 15:35:00,160.96,161.13,160.8,160.82,118259.0,156.7168,156.8823,156.561,156.5805,118259.0
2022-03-30 15:40:00,160.83,161.01,160.67,160.8,119556.0,156.5903,156.7655,156.4345,156.561,119556.0
2022-03-30 15:45:00,160.82,161.26,160.82,161.08,208964.0,156.5805,157.0089,156.5805,156.8337,208964.0
2022-03-30 15:50:00,161.08,161.11,160.67,160.67,342256.0,156.8337,156.8629,156.4345,156.4345,342256.0
2022-03-30 15:55:00,160.69,161.31,160.69,161.3,392348.0,156.4539,157.0576,156.4539,157.0479,392348.0
2022-03-31 09:30:00,161.3,161.45,160.73,160.75,105693.0,157.0479,157.1939,156.4929,156.5124,105693.0
2022-03-31 09:35:00,160.76,160.76,160.4,160.45,136201.0,156.5221,156.5221,156.1716,156.2203,136201.0
2022-03-31 09:40:00,160.46,160.5,160.11,160.35,266207.0,156.23,156.269,155.8892,156.1229,266207.0
2022-03-31 09:45:00,160.3,160.41,160.04,160.25,79000.0,156.0742,156.1813,155.8211,156.0255,79000.0
2022-03-31 09:50:00,160.25,160.52,160.19,160.38,109166.0,156.0255,156.2884,155.9671,156.1521,109166.0
2022-03-31 09:55:00,160.35,160.63,160.16,160.54,68852.0,156.1229,156.3955,155.9379,156.3079,68852.0
2022-03-31 10:00:00,160.53,160.53,159.88,160.06,199210.0,156.2982,156.2982,155.6653,155.8406,199210.0
2022-03-31 10:05:00,160.04,160.44,160.03,160.31,63246.0,155.8211,156.2105,155.8113,156.084,63246.0
2022-03-31 10:10:00,160.37,160.59,160.18,160.56,67927.0,156.1424,156.3566,155.9574,156.3274,67927.0
2022-03-31 10:15:00,160.55,160.8,160.41,160.71,58829.0,156.3176,156.561,156.1813,156.4734,58829.0
2022-03-31 10:20:00,160.71,160.84,160.47,160.51,48074.0,156.4734,156.6,156.2397,156.2787,48074.0
2022-03-31 10:25:00,160.48,160.61,160.33,160.55,59670.0,156.2495,156.3761,156.1034,156.3176,59670.0
2022-03-31 10:30:00,160.56,160.94,160.52,160.9,60731.0,156.3274,156.6974,156.2884,156.6584,60731.0
2022-03-31 10:35:00,160.92,161.06,160.8,160.84,64647.0,156.6779,156.8142,156.561,156.6,64647.0
2022-03-31 10:40:00,160.82,161.12,160.77,161.07,32614.0,156.5805,156.8726,156.5318,156.8239,32614.0
2022-03-31 10:45:00,161.06,161.51,161.01,161.42,113433.0,156.8142,157.2523,156.7655,157.1647,113433.0
2022-03-31 10:50:00,161.41,161.45,161.21,161.25,86788.0,157.155,157.1939,156.9602,156.9992,86788.0
2022-03-31 10:55:00,161.26,161.6,161.26,161.36,68417.0,157.0089,157.34,157.0089,157.1063,68417.0
2022-03-31 11:00:00,161.36,161.39,161.12,161.3,66299.0,157.1063,157.1355,156.8726,157.0479,66299.0
2022-03-31 11:05:00,161.29,161.41,161.07,161.25,61306.0,157.0381,157.155,156.8239,156.9992,61306.0
2022-03-31 11:10:00,161.22,161.23,161.03,161.13,33495.0,156.97,156.9797,156.785,156.8823,33495.0
2022-03-31 11:15:00,161.13,161.17,160.9,160.99,36567.0,156.8823,156.9213,156.6584,156.746,36567.0
2022-03-31 11:20:00,160.98,161.22,160.92,161.01,29998.0,156.7363,156.97,156.6779,156.7655,29998.0
2022-03-31 11:25:00,161.01,161.01,160.82,160.9,67262.0,156.7655,156.7655,156.5805,156.6584,67262.0
2022-03-31 11:30:00,160.88,160.97,160.83,160.91,40348.0,156.6389,156.7266,156.5903,156.6681,40348.0
2022-03-31 11:35:00,160.92,161.08,160.87,160.95,38494.0,156.6779,156.8337,156.6292,156.7071,38494.0
2022-03-31 11:40:00,160.97,161.36,160.97,161.06,76455.0,156.7266,157.1063,156.7266,156.8142,76455.0
2022-03-31 11:45:00,161.06,161.06,160.93,160.95,39912.0,156.8142,156.8142,156.6876,156.7071,39912.0
2022-03-31 11:50:00,160.95,160.98,160.85,160.9,43321.0,156.7071,156.7363,156.6097,156.6584,43321.0
2022-03-31 11:55:00,160.91,161.03,160.83,161.03,42583.0,156.6681,156.785,156.5903,156.785,42583.0
2022-03-31 12:00:00,161.04,161.11,160.75,160.79,57426.0,156.7947,156.8629,156.5124,156.5513,57426.0
2022-03-31 12:05:00,160.8,160.87,160.76,160.79,47198.0,156.561,156.6292,156.5221,156.5513,47198.0
2022-03-31 12:10:00,160.78,160.83,160.61,160.61,46300.0,156.5416,156.5903,156.3761,156.3761,46300.0
2022-03-31 12:15:00,160.61,160.73,160.58,160.58,37385.0,156.3761,156.4929,156.3468,156.3468,37385.0
2022-03-31 12:20:00,160.57,160.57,160.44,160.44,23118.0,156.3371,156.3371,156.2105,156.2105,23118.0
2022-03-31 12:25:00,160.41,160.55,160.4,160.55,32162.0,156.1813,156.3176,156.1716,156.3176,32162.0
2022-03-31 12:30:00,160.58,160.68,160.35,160.35,39202.0,156.3468,156.4442,156.1229,156.1229,39202.0
2022-03-31 12:35:00,160.34,160.52,160.29,160.46,29625.0,156.1132,156.2884,156.0645,156.23,29625.0
2022-03-31 12:40:00,160.46,160.6,160.45,160.56,27920.0,156.23,156.3663,156.2203,156.3274,27920.0
2022-03-31 12:45:00,160.57,160.62,160.46,160.56,20608.0,156.3371,156.3858,156.23,156.3274,20608.0
2022-03-31 12:50:00,160.56,160.56,160.34,160.38,22291.0,156.3274,156.3274,156.1132,156.1521,22291.0
2022-03-31 12:55:00,160.38,160.43,160.24,160.28,23203.0,156.1521,156.2008,156.0158,156.0548,23203.0
2022-03-31 13:00:00,160.3,160.5,160.25,160.43,32891.0,156.0742,156.269,156.0255,156.2008,32891.0
2022-03-31 13:05:00,160.42,160.52,160.26,160.28,37022.0,156.1911,156.2884,156.0353,156.0548,37022.0
2022-03-31 13:10:00,160.27,160.35,160.13,160.2,36740.0,156.045,156.1229,155.9087,155.9769,36740.0
2022-03-31 13:15:00,160.18,160.38,160.08,160.34,45137.0,155.9574,156.1521,155.86,156.1132,45137.0
2022-03-31 13:20:00,160.34,160.35,160.2,160.24,22218.0,156.1132,156.1229,155.9769,156.0158,22218.0
2022-03-31 13:25:00,160.24,160.53,160.2,160.51,38513.0,156.0158,156.2982,155.9769,156.2787,38513.0
2022-03-31 13:30:00,160.5,160.6,160.45,160.53,68408.0,156.269,156.3663,156.2203,156.2982,68408.0
2022-03-31 13:35:00,160.51,160.51,160.31,160.36,32477.0,156.2787,156.2787,156.084,156.1326,32477.0
2022-03-31 13:40:00,160.36,160.51,160.32,160.43,37416.0,156.1326,156.2787,156.0937,156.2008,37416.0
2022-03-31 13:45:00,160.45,160.52,160.43,160.52,27779.0,156.2203,156.2884,156.2008,156.2884,27779.0
2022-03-31 13:50:00,160.53,160.77,160.53,160.61,84254.0,156.2982,156.5318,156.2982,156.3761,84254.0
2022-03-31 13:55:00,160.59,160.64,160.44,160.45,34054.0,156.3566,156.4053,156.2105,156.2203,34054.0
2022-03-31 14:00:00,160.47,160.47,160.2,160.23,62790.0,156.2397,156.2397,155.9769,156.0061,62790.0
2022-03-31 14:05:00,160.24,160.3,160.12,160.2,63872.0,156.0158,156.0742,155.899,155.9769,63872.0
2022-03-31 14:10:00,160.2,160.3,160.12,160.19,36698.0,155.9769,156.0742,155.899,155.9671,36698.0
2022-03-31 14:15:00,160.18,160.26,160.09,160.21,41711.0,155.9574,156.0353,155.8698,155.9866,41711.0
2022-03-31 14:20:00,160.21,160.36,160.19,160.34,36496.0,155.9866,156.1326,155.9671,156.1132,36496.0
2022-03-31 14:25:00,160.35,160.41,160.16,160.39,35659.0,156.1229,156.1813,155.9379,156.1619,35659.0
2022-03-31 14:30:00,160.37,160.4,160.26,160.27,26310.0,156.1424,156.1716,156.0353,156.045,26310.0
2022-03-31 14:35:00,160.27,160.55,160.22,160.53,44459.0,156.045,156.3176,155.9963,156.2982,44459.0
2022-03-31 14:40:00,160.52,160.61,160.36,160.45,33557.0,156.2884,156.3761,156.1326,156.2203,33557.0
2022-03-31 14:45:00,160.48,160.57,160.36,160.44,46192.0,156.2495,156.3371,156.1326,156.2105,46192.0
2022-03-31 14:50:00,160.43,160.58,160.43,160.52,27772.0,156.2008,156.3468,156.2008,156.2884,27772.0
2022-03-31 14:55:00,160.5,160.8,160.47,160.8,56064.0,156.269,156.561,156.2397,156.561,56064.0
2022-03-31 15:00:00,160.8,161.17,160.8,160.97,70035.0,156.561,156.9213,156.561,156.7266,70035.0
2022-03-31 15:05:00,160.98,161.12,160.91,161.04,96548.0,156.7363,156.8726,156.6681,156.7947,96548.0
2022-03-31 15:10:00,161.03,161.04,160.67,160.74,111848.0,156.785,156.7947,156.4345,156.5026,111848.0
2022-03-31 15:15:00,160.74,160.75,160.48,160.52,85731.0,156.5026,156.5124,156.2495,156.2884,85731.0
2022-03-31 15:20:00,160.51,160.51,160.23,160.29,102930.0,156.2787,156.2787,156.0061,156.0645,102930.0
2022-03-31 15:25:00,160.29,160.36,160.19,160.33,172002.0,156.0645,156.1326,155.9671,156.1034,172002.0
2022-03-31 15:30:00,160.33,160.39,159.94,160.01,170947.0,156.1034,156.1619,155.7237,155.7919,170947.0
2022-03-31 15:35:00,159.99,160.33,159.94,160.19,188391.0,155.7724,156.1034,155.7237,155.9671,188391.0
2022-03-31 15:40:00,160.19,160.21,159.87,159.9,145239.0,155.9671,155.9866,155.6556,155.6848,145239.0
2022-03-31 15:45:00,159.89,160.22,159.89,159.99,300492.0,155.675,155.9963,155.675,155.7724,300492.0
2022-03-31 15:50:00,159.98,160.01,159.28,159.28,1045533.0,155.7627,155.7919,155.0811,155.0811,1045533.0
2022-03-31 15:55:00,159.31,159.61,158.69,158.91,1473731.0,155.1103,155.4024,154.5067,154.7209,1473731.0
2022-04-01 09:30:00,159.09,159.46,158.81,158.92,163993.0,154.8961,155.2564,154.6235,154.7306,163993.0
2022-04-01 09:35:00,158.89,159.18,158.69,158.72,221124.0,154.7014,154.9838,154.5067,154.5359,221124.0
2022-04-01 09:40:00,158.72,159.12,158.62,158.94,377790.0,154.5359,154.9253,154.4385,154.7501,377790.0
2022-04-01 09:45:00,158.91,158.99,158.66,158.68,162350.0,154.7209,154.7988,154.4775,154.4969,162350.0
2022-04-01 09:50:00,158.67,158.8,158.05,158.14,248612.0,154.4872,154.6138,153.8835,153.9712,248612.0
2022-04-01 09:55:00,158.14,158.27,158.07,158.23,184466.0,153.9712,154.0977,153.903,154.0588,184466.0
2022-04-01 10:00:00,158.2,158.2,157.81,158.04,199600.0,154.0296,154.0296,153.6499,153.8738,199600.0
2022-04-01 10:05:00,158.04,158.32,158.02,158.2,137602.0,153.8738,154.1464,153.8543,154.0296,137602.0
2022-04-01 10:10:00,158.2,158.61,158.19,158.53,126738.0,154.0296,154.4288,154.0198,154.3509,126738.0
2022-04-01 10:15:00,158.54,158.68,158.11,158.13,202986.0,154.3606,154.4969,153.942,153.9614,202986.0
2022-04-01 10:20:00,158.13,158.24,157.82,158.0,164764.0,153.9614,154.0685,153.6596,153.8349,164764.0
2022-04-01 10:25:00,158.02,158.23,157.88,158.17,123896.0,153.8543,154.0588,153.718,154.0004,123896.0
2022-04-01 10:30:00,158.19,158.35,158.08,158.29,132607.0,154.0198,154.1756,153.9127,154.1172,132607.0
2022-04-01 10:35:00,158.29,158.5,158.13,158.15,84669.0,154.1172,154.3217,153.9614,153.9809,84669.0
2022-04-01 10:40:00,158.14,158.29,157.86,158.21,101401.0,153.9712,154.1172,153.6985,154.0393,101401.0
2022-04-01 10:45:00,158.22,158.47,158.13,158.3,119101.0,154.0491,154.2925,153.9614,154.1269,119101.0
2022-04-01 10:50:00,158.32,158.56,158.23,158.46,78876.0,154.1464,154.3801,154.0588,154.2827,78876.0
2022-04-01 10:55:00,158.46,158.48,158.3,158.39,94274.0,154.2827,154.3022,154.1269,154.2146,94274.0
2022-04-01 11:00:00,158.38,158.5,158.22,158.43,109433.0,154.2048,154.3217,154.0491,154.2535,109433.0
2022-04-01 11:05:00,158.42,158.55,158.14,158.46,102690.0,154.2438,154.3704,153.9712,154.2827,102690.0
2022-04-01 11:10:00,158.43,158.49,158.07,158.09,79585.0,154.2535,154.3119,153.903,153.9225,79585.0
2022-04-01 11:15:00,158.08,158.16,157.95,158.04,79893.0,153.9127,153.9906,153.7862,153.8738,79893.0
2022-04-01 11:20:00,158.03,158.24,157.87,157.96,104988.0,153.8641,154.0685,153.7083,153.7959,104988.0
2022-04-01 11:25:00,157.96,157.98,157.7,157.76,82599.0,153.7959,153.8154,153.5428,153.6012,82599.0
2022-04-01 11:30:00,157.77,157.81,157.6,157.64,182500.0,153.6109,153.6499,153.4454,153.4843,182500.0
2022-04-01 11:35:00,157.62,157.62,157.24,157.33,127272.0,153.4649,153.4649,153.0949,153.1825,127272.0
2022-04-01 11:40:00,157.33,157.35,157.21,157.22,106055.0,153.1825,153.202,153.0657,153.0754,106055.0
2022-04-01 11:45:00,157.21,157.41,157.13,157.3,91302.0,153.0657,153.2604,152.9878,153.1533,91302.0
2022-04-01 11:50:00,157.29,157.52,157.22,157.42,84229.0,153.1436,153.3675,153.0754,153.2701,84229.0
2022-04-01 11:55:00,157.39,157.4,156.97,157.09,88881.0,153.2409,153.2507,152.832,152.9488,88881.0
2022-04-01 12:00:00,157.07,157.11,156.91,156.94,103455.0,152.9294,152.9683,152.7736,152.8028,103455.0
2022-04-01 12:05:00,156.93,157.17,156.84,157.16,85250.0,152.7931,153.0267,152.7054,153.017,85250.0
2022-04-01 12:10:00,157.16,157.21,156.98,157.19,74040.0,153.017,153.0657,152.8417,153.0462,74040.0
2022-04-01 12:15:00,157.2,157.25,156.98,157.01,125534.0,153.0559,153.1046,152.8417,152.871,125534.0
2022-04-01 12:20:00,157.0,157.26,156.97,157.26,70394.0,152.8612,153.1144,152.832,153.1144,70394.0
2022-04-01 12:25:00,157.26,157.35,157.14,157.32,62419.0,153.1144,153.202,152.9975,153.1728,62419.0
2022-04-01 12:30:00,157.3,157.3,156.86,156.91,72860.0,153.1533,153.1533,152.7249,152.7736,72860.0
2022-04-01 12:35:00,156.88,157.0,156.8,156.95,58975.0,152.7444,152.8612,152.6665,152.8125,58975.0
2022-04-01 12:40:00,156.94,157.11,156.88,157.1,77787.0,152.8028,152.9683,152.7444,152.9586,77787.0
2022-04-01 12:45:00,157.11,157.14,156.88,157.13,51155.0,152.9683,152.9975,152.7444,152.9878,51155.0
2022-04-01 12:50:00,157.12,157.14,156.92,157.05,59623.0,152.9781,152.9975,152.7833,152.9099,59623.0
2022-04-01 12:55:00,157.07,157.14,156.79,156.81,108514.0,152.9294,152.9975,152.6568,152.6762,108514.0
2022-04-01 13:00:00,156.79,156.99,156.77,156.88,68436.0,152.6568,152.8515,152.6373,152.7444,68436.0
2022-04-01 13:05:00,156.89,157.08,156.86,156.86,80683.0,152.7541,152.9391,152.7249,152.7249,80683.0
2022-04-01 13:10:00,156.86,156.86,156.69,156.76,63854.0,152.7249,152.7249,152.5594,152.6275,63854.0
2022-04-01 13:15:00,156.76,156.92,156.71,156.9,52962.0,152.6275,152.7833,152.5789,152.7639,52962.0
2022-04-01 13:20:00,156.89,157.06,156.73,157.01,71383.0,152.7541,152.9196,152.5983,152.871,71383.0
2022-04-01 13:25:00,157.0,157.03,156.88,156.9,50352.0,152.8612,152.8904,152.7444,152.7639,50352.0
2022-04-01 13:30:00,156.9,157.1,156.86,156.89,53792.0,152.7639,152.9586,152.7249,152.7541,53792.0
2022-04-01 13:35:00,156.91,157.35,156.89,157.25,81583.0,152.7736,153.202,152.7541,153.1046,81583.0
2022-04-01 13:40:00,157.25,157.42,157.2,157.31,71602.0,153.1046,153.2701,153.0559,153.163,71602.0
2022-04-01 13:45:00,157.3,157.31,157.17,157.27,62738.0,153.1533,153.163,153.0267,153.1241,62738.0
2022-04-01 13:50:00,157.25,157.25,157.11,157.16,95642.0,153.1046,153.1046,152.9683,153.017,95642.0
2022-04-01 13:55:00,157.15,157.26,157.12,157.17,77212.0,153.0073,153.1144,152.9781,153.0267,77212.0
2022-04-01 14:00:00,157.16,157.47,157.06,157.44,84882.0,153.017,153.3188,152.9196,153.2896,84882.0
2022-04-01 14:05:00,157.45,157.72,157.39,157.42,113771.0,153.2994,153.5622,153.2409,153.2701,113771.0
2022-04-01 14:10:00,157.42,157.57,157.34,157.57,61889.0,153.2701,153.4162,153.1923,153.4162,61889.0
2022-04-01 14:15:00,157.59,157.73,157.53,157.54,76817.0,153.4357,153.572,153.3772,153.387,76817.0
2022-04-01 14:20:00,157.53,157.72,157.5,157.5,137182.0,153.3772,153.5622,153.348,153.348,137182.0
2022-04-01 14:25:00,157.49,157.78,157.48,157.75,135693.0,153.3383,153.6207,153.3286,153.5914,135693.0
2022-04-01 14:30:00,157.76,158.01,157.74,157.99,96346.0,153.6012,153.8446,153.5817,153.8251,96346.0
2022-04-01 14:35:00,158.01,158.02,157.75,157.82,70231.0,153.8446,153.8543,153.5914,153.6596,70231.0
2022-04-01 14:40:00,157.82,158.04,157.81,157.96,73517.0,153.6596,153.8738,153.6499,153.7959,73517.0
2022-04-01 14:45:00,157.96,158.11,157.85,157.88,66536.0,153.7959,153.942,153.6888,153.718,66536.0
2022-04-01 14:50:00,157.88,157.92,157.7,157.73,88199.0,153.718,153.757,153.5428,153.572,88199.0
2022-04-01 14:55:00,157.74,157.85,157.59,157.67,130634.0,153.5817,153.6888,153.4357,153.5136,130634.0
2022-04-01 15:00:00,157.66,157.99,157.61,157.86,132200.0,153.5038,153.8251,153.4551,153.6985,132200.0
2022-04-01 15:05:00,157.85,158.03,157.72,157.76,99054.0,153.6888,153.8641,153.5622,153.6012,99054.0
2022-04-01 15:10:00,157.77,157.82,157.55,157.72,129477.0,153.6109,153.6596,153.3967,153.5622,129477.0
2022-04-01 15:15:00,157.72,157.84,157.34,157.34,250998.0,153.5622,153.6791,153.1923,153.1923,250998.0
2022-04-01 15:20:00,157.33,157.43,157.2,157.31,243801.0,153.1825,153.2799,153.0559,153.163,243801.0
2022-04-01 15:25:00,157.32,157.44,157.25,157.38,225529.0,153.1728,153.2896,153.1046,153.2312,225529.0
2022-04-01 15:30:00,157.38,157.46,157.09,157.18,237632.0,153.2312,153.3091,152.9488,153.0365,237632.0
2022-04-01 15:35:00,157.18,157.28,157.09,157.22,204267.0,153.0365,153.1338,152.9488,153.0754,204267.0
2022-04-01 15:40:00,157.22,157.42,157.07,157.16,348364.0,153.0754,153.2701,152.9294,153.017,348364.0
2022-04-01 15:45:00,157.15,157.38,157.06,157.37,280614.0,153.0073,153.2312,152.9196,153.2215,280614.0
2022-04-01 15:50:00,157.38,158.34,157.38,158.25,608930.0,153.2312,154.1659,153.2312,154.0783,608930.0
2022-04-01 15:55:00,158.25,158.62,158.23,158.5,1136803.0,154.0783,154.4385,154.0588,154.3217,1136803.0
2022-04-04 09:30:00,158.87,159.38,158.81,159.29,114404.0,154.6819,155.1785,154.6235,155.0909,114404.0
2022-04-04 09:35:00,159.28,160.02,159.24,159.89,282409.0,155.0811,155.8016,155.0422,155.675,282409.0
2022-04-04 09:40:00,159.9,160.29,159.9,160.26,149537.0,155.6848,156.0645,155.6848,156.0353,149537.0
2022-04-04 09:45:00,160.27,160.39,160.09,160.37,123173.0,156.045,156.1619,155.8698,156.1424,123173.0
2022-04-04 09:50:00,160.38,160.68,160.37,160.67,131784.0,156.1521,156.4442,156.1424,156.4345,131784.0
2022-04-04 09:55:00,160.66,160.9,160.61,160.81,77875.0,156.4247,156.6584,156.3761,156.5708,77875.0
2022-04-04 10:00:00,160.81,160.93,160.68,160.78,131531.0,156.5708,156.6876,156.4442,156.5416,131531.0
2022-04-04 10:05:00,160.78,160.86,160.62,160.7,57827.0,156.5416,156.6195,156.3858,156.4637,57827.0
2022-04-04 10:10:00,160.7,161.01,160.54,160.62,143636.0,156.4637,156.7655,156.3079,156.3858,143636.0
2022-04-04 10:15:00,160.62,160.69,160.26,160.36,69424.0,156.3858,156.4539,156.0353,156.1326,69424.0
2022-04-04 10:20:00,160.37,160.51,160.25,160.44,58425.0,156.1424,156.2787,156.0255,156.2105,58425.0
2022-04-04 10:25:00,160.45,160.51,160.26,160.46,64737.0,156.2203,156.2787,156.0353,156.23,64737.0
2022-04-04 10:30:00,160.46,160.49,160.18,160.27,43652.0,156.23,156.2592,155.9574,156.045,43652.0
2022-04-04 10:35:00,160.29,160.65,160.16,160.48,164272.0,156.0645,156.415,155.9379,156.2495,164272.0
2022-04-04 10:40:00,160.48,160.49,160.12,160.19,85888.0,156.2495,156.2592,155.899,155.9671,85888.0
2022-04-04 10:45:00,160.19,160.38,160.04,160.31,61989.0,155.9671,156.1521,155.8211,156.084,61989.0
2022-04-04 10:50:00,160.32,160.48,160.29,160.29,39968.0,156.0937,156.2495,156.0645,156.0645,39968.0
2022-04-04 10:55:00,160.3,160.44,160.25,160.39,30711.0,156.0742,156.2105,156.0255,156.1619,30711.0
2022-04-04 11:00:00,160.41,160.81,160.37,160.81,46241.0,156.1813,156.5708,156.1424,156.5708,46241.0
2022-04-04 11:05:00,160.8,160.89,160.75,160.89,44460.0,156.561,156.6487,156.5124,156.6487,44460.0
2022-04-04 11:10:00,160.85,160.92,160.72,160.83,61680.0,156.6097,156.6779,156.4832,156.5903,61680.0
2022-04-04 11:15:00,160.84,160.84,160.65,160.71,50415.0,156.6,156.6,156.415,156.4734,50415.0
2022-04-04 11:20:00,160.68,160.81,160.66,160.74,42820.0,156.4442,156.5708,156.4247,156.5026,42820.0
2022-04-04 11:25:00,160.74,160.89,160.71,160.88,53004.0,156.5026,156.6487,156.4734,156.6389,53004.0
2022-04-04 11:30:00,160.87,160.95,160.77,160.86,64569.0,156.6292,156.7071,156.5318,156.6195,64569.0
2022-04-04 11:35:00,160.85,160.87,160.71,160.86,43445.0,156.6097,156.6292,156.4734,156.6195,43445.0
2022-04-04 11:40:00,160.86,160.99,160.84,160.92,70500.0,156.6195,156.746,156.6,156.6779,70500.0
2022-04-04 11:45:00,160.92,161.13,160.87,161.07,90039.0,156.6779,156.8823,156.6292,156.8239,90039.0
2022-04-04 11:50:00,161.07,161.18,161.04,161.16,44179.0,156.8239,156.931,156.7947,156.9116,44179.0
2022-04-04 11:55:00,161.16,161.17,160.96,160.98,79280.0,156.9116,156.9213,156.7168,156.7363,79280.0
2022-04-04 12:00:00,160.98,161.05,160.92,160.98,88175.0,156.7363,156.8045,156.6779,156.7363,88175.0
2022-04-04 12:05:00,160.98,161.02,160.91,160.94,56573.0,156.7363,156.7752,156.6681,156.6974,56573.0
2022-04-04 12:10:00,160.94,161.1,160.9,161.1,60006.0,156.6974,156.8531,156.6584,156.8531,60006.0
2022-04-04 12:15:00,161.1,161.12,161.0,161.04,43069.0,156.8531,156.8726,156.7558,156.7947,43069.0
2022-04-04 12:20:00,161.06,161.13,161.02,161.08,32791.0,156.8142,156.8823,156.7752,156.8337,32791.0
2022-04-04 12:25:00,161.09,161.13,161.04,161.1,30848.0,156.8434,156.8823,156.7947,156.8531,30848.0
2022-04-04 12:30:00,161.1,161.19,161.08,161.13,41269.0,156.8531,156.9408,156.8337,156.8823,41269.0
2022-04-04 12:35:00,161.14,161.17,160.93,160.97,76659.0,156.8921,156.9213,156.6876,156.7266,76659.0
2022-04-04 12:40:00,160.97,160.98,160.8,160.89,50895.0,156.7266,156.7363,156.561,156.6487,50895.0
2022-04-04 12:45:00,160.88,160.9,160.79,160.89,69082.0,156.6389,156.6584,156.5513,156.6487,69082.0
2022-04-04 12:50:00,160.87,160.93,160.82,160.89,37554.0,156.6292,156.6876,156.5805,156.6487,37554.0
2022-04-04 12:55:00,160.88,160.91,160.8,160.81,101426.0,156.6389,156.6681,156.561,156.5708,101426.0
2022-04-04 13:00:00,160.8,160.81,160.67,160.77,68691.0,156.561,156.5708,156.4345,156.5318,68691.0
2022-04-04 13:05:00,160.78,160.79,160.67,160.74,54686.0,156.5416,156.5513,156.4345,156.5026,54686.0
2022-04-04 13:10:00,160.73,160.74,160.59,160.64,62661.0,156.4929,156.5026,156.3566,156.4053,62661.0
2022-04-04 13:15:00,160.62,160.7,160.55,160.66,70014.0,156.3858,156.4637,156.3176,156.4247,70014.0
2022-04-04 13:20:00,160.65,160.7,160.56,160.69,76914.0,156.415,156.4637,156.3274,156.4539,76914.0
2022-04-04 13:25:00,160.69,160.78,160.67,160.72,97178.0,156.4539,156.5416,156.4345,156.4832,97178.0
2022-04-04 13:30:00,160.72,160.79,160.64,160.75,90711.0,156.4832,156.5513,156.4053,156.5124,90711.0
2022-04-04 13:35:00,160.77,160.79,160.66,160.71,87221.0,156.5318,156.5513,156.4247,156.4734,87221.0
2022-04-04 13:40:00,160.71,160.79,160.64,160.79,73788.0,156.4734,156.5513,156.4053,156.5513,73788.0
2022-04-04 13:45:00,160.8,160.8,160.75,160.76,42749.0,156.561,156.561,156.5124,156.5221,42749.0
2022-04-04 13:50:00,160.76,160.86,160.76,160.83,46120.0,156.5221,156.6195,156.5221,156.5903,46120.0
2022-04-04 13:55:00,160.84,161.02,160.83,160.97,57508.0,156.6,156.7752,156.5903,156.7266,57508.0
2022-04-04 14:00:00,160.95,160.96,160.8,160.87,56613.0,156.7071,156.7168,156.561,156.6292,56613.0
2022-04-04 14:05:00,160.87,160.91,160.44,160.47,82005.0,156.6292,156.6681,156.2105,156.2397,82005.0
2022-04-04 14:10:00,160.46,160.59,160.45,160.57,54865.0,156.23,156.3566,156.2203,156.3371,54865.0
2022-04-04 14:15:00,160.58,160.73,160.52,160.68,71356.0,156.3468,156.4929,156.2884,156.4442,71356.0
2022-04-04 14:20:00,160.66,160.74,160.65,160.73,53336.0,156.4247,156.5026,156.415,156.4929,53336.0
2022-04-04 14:25:00,160.73,160.91,160.68,160.88,65465.0,156.4929,156.6681,156.4442,156.6389,65465.0
2022-04-04 14:30:00,160.87,160.98,160.81,160.98,61273.0,156.6292,156.7363,156.5708,156.7363,61273.0
2022-04-04 14:35:00,160.98,161.01,160.95,160.99,59278.0,156.7363,156.7655,156.7071,156.746,59278.0
2022-04-04 14:40:00,161.0,161.04,160.96,161.03,86017.0,156.7558,156.7947,156.7168,156.785,86017.0
2022-04-04 14:45:00,161.03,161.16,161.02,161.06,95250.0,156.785,156.9116,156.7752,156.8142,95250.0
2022-04-04 14:50:00,161.06,161.16,160.97,161.16,70257.0,156.8142,156.9116,156.7266,156.9116,70257.0
2022-04-04 14:55:00,161.16,161.17,161.03,161.06,72503.0,156.9116,156.9213,156.785,156.8142,72503.0
2022-04-04 15:00:00,161.05,161.11,160.93,161.08,79145.0,156.8045,156.8629,156.6876,156.8337,79145.0
2022-04-04 15:05:00,161.08,161.22,161.07,161.18,77786.0,156.8337,156.97,156.8239,156.931,77786.0
2022-04-04 15:10:00,161.18,161.25,161.04,161.15,107285.0,156.931,156.9992,156.7947,156.9018,107285.0
2022-04-04 15:15:00,161.15,161.23,161.11,161.16,212152.0,156.9018,156.9797,156.8629,156.9116,212152.0
2022-04-04 15:20:00,161.16,161.37,161.16,161.37,203507.0,156.9116,157.116,156.9116,157.116,203507.0
2022-04-04 15:25:00,161.36,161.39,161.27,161.31,186849.0,157.1063,157.1355,157.0187,157.0576,186849.0
2022-04-04 15:30:00,161.31,161.43,161.27,161.36,202744.0,157.0576,157.1744,157.0187,157.1063,202744.0
2022-04-04 15:35:00,161.36,161.39,161.3,161.39,173267.0,157.1063,157.1355,157.0479,157.1355,173267.0
2022-04-04 15:40:00,161.4,161.46,161.19,161.2,146387.0,157.1452,157.2036,156.9408,156.9505,146387.0
2022-04-04 15:45:00,161.19,161.36,161.13,161.17,333268.0,156.9408,157.1063,156.8823,156.9213,333268.0
2022-04-04 15:50:00,161.17,161.46,161.17,161.4,749129.0,156.9213,157.2036,156.9213,157.1452,749129.0
2022-04-04 15:55:00,161.39,161.55,161.2,161.51,1253888.0,157.1355,157.2913,156.9505,157.2523,1253888.0
2022-04-05 09:30:00,160.77,161.14,160.55,160.71,140299.0,156.5318,156.8921,156.3176,156.4734,140299.0
2022-04-05 09:35:00,160.75,160.98,160.43,160.61,239094.0,156.5124,156.7363,156.2008,156.3761,239094.0
2022-04-05 09:40:00,160.63,160.7,160.32,160.43,106383.0,156.3955,156.4637,156.0937,156.2008,106383.0
2022-04-05 09:45:00,160.45,160.74,160.44,160.57,164198.0,156.2203,156.5026,156.2105,156.3371,164198.0
2022-04-05 09:50:00,160.58,160.63,160.08,160.22,96019.0,156.3468,156.3955,155.86,155.9963,96019.0
2022-04-05 09:55:00,160.22,160.31,160.18,160.23,66067.0,155.9963,156.084,155.9574,156.0061,66067.0
2022-04-05 10:00:00,160.21,160.57,159.98,160.27,124260.0,155.9866,156.3371,155.7627,156.045,124260.0
2022-04-05 10:05:00,160.27,160.28,159.11,159.11,240527.0,156.045,156.0548,154.9156,154.9156,240527.0
2022-04-05 10:10:00,159.14,159.38,159.11,159.34,102996.0,154.9448,155.1785,154.9156,155.1395,102996.0
2022-04-05 10:15:00,159.32,159.32,158.91,158.97,122114.0,155.1201,155.1201,154.7209,154.7793,122114.0
2022-04-05 10:20:00,158.97,159.25,158.88,159.2,96773.0,154.7793,155.0519,154.6917,155.0032,96773.0
2022-04-05 10:25:00,159.21,159.37,159.1,159.28,62573.0,155.013,155.1687,154.9059,155.0811,62573.0
2022-04-05 10:30:00,159.24,159.42,159.14,159.21,82513.0,155.0422,155.2174,154.9448,155.013,82513.0
2022-04-05 10:35:00,159.21,159.38,158.79,158.83,101738.0,155.013,155.1785,154.604,154.643,101738.0
2022-04-05 10:40:00,158.83,159.0,158.8,158.94,103241.0,154.643,154.8085,154.6138,154.7501,103241.0
2022-04-05 10:45:00,158.93,159.19,158.89,159.15,69675.0,154.7403,154.9935,154.7014,154.9545,69675.0
2022-04-05 10:50:00,159.16,159.52,159.09,159.5,73863.0,154.9643,155.3148,154.8961,155.2953,73863.0
2022-04-05 10:55:00,159.49,159.49,159.23,159.29,97101.0,155.2856,155.2856,155.0324,155.0909,97101.0
2022-04-05 11:00:00,159.29,159.4,159.12,159.3,72736.0,155.0909,155.198,154.9253,155.1006,72736.0
2022-04-05 11:05:00,159.32,159.43,159.08,159.13,80785.0,155.1201,155.2272,154.8864,154.9351,80785.0
2022-04-05 11:10:00,159.13,159.34,158.95,159.28,74704.0,154.9351,155.1395,154.7598,155.0811,74704.0
2022-04-05 11:15:00,159.3,159.3,158.88,158.98,109389.0,155.1006,155.1006,154.6917,154.789,109389.0
2022-04-05 11:20:00,158.98,159.18,158.97,158.98,62994.0,154.789,154.9838,154.7793,154.789,62994.0
2022-04-05 11:25:00,158.96,159.12,158.89,159.07,99802.0,154.7695,154.9253,154.7014,154.8767,99802.0
2022-04-05 11:30:00,159.04,159.18,158.98,159.15,56213.0,154.8474,154.9838,154.789,154.9545,56213.0
2022-04-05 11:35:00,159.15,159.15,158.62,158.67,52833.0,154.9545,154.9545,154.4385,154.4872,52833.0
2022-04-05 11:40:00,158.68,158.82,158.65,158.73,58808.0,154.4969,154.6332,154.4677,154.5456,58808.0
2022-04-05 11:45:00,158.72,158.74,158.57,158.63,67769.0,154.5359,154.5553,154.3898,154.4482,67769.0
2022-04-05 11:50:00,158.64,158.82,158.58,158.69,58227.0,154.458,154.6332,154.3996,154.5067,58227.0
2022-04-05 11:55:00,158.69,158.73,158.58,158.58,62473.0,154.5067,154.5456,154.3996,154.3996,62473.0
2022-04-05 12:00:00,158.58,158.75,158.51,158.74,64128.0,154.3996,154.5651,154.3314,154.5553,64128.0
2022-04-05 12:05:00,158.75,158.82,158.65,158.68,88176.0,154.5651,154.6332,154.4677,154.4969,88176.0
2022-04-05 12:10:00,158.69,158.75,158.62,158.66,55259.0,154.5067,154.5651,154.4385,154.4775,55259.0
2022-04-05 12:15:00,158.65,158.68,158.37,158.37,53155.0,154.4677,154.4969,154.1951,154.1951,53155.0
2022-04-05 12:20:00,158.38,158.46,158.23,158.34,77808.0,154.2048,154.2827,154.0588,154.1659,77808.0
2022-04-05 12:25:00,158.32,158.32,158.12,158.19,42252.0,154.1464,154.1464,153.9517,154.0198,42252.0
2022-04-05 12:30:00,158.19,158.32,158.15,158.24,60420.0,154.0198,154.1464,153.9809,154.0685,60420.0
2022-04-05 12:35:00,158.23,158.38,158.16,158.33,85121.0,154.0588,154.2048,153.9906,154.1562,85121.0
2022-04-05 12:40:00,158.3,158.42,158.25,158.29,42069.0,154.1269,154.2438,154.0783,154.1172,42069.0
2022-04-05 12:45:00,158.3,158.51,158.28,158.49,84023.0,154.1269,154.3314,154.1075,154.3119,84023.0
2022-04-05 12:50:00,158.51,158.61,158.46,158.58,64976.0,154.3314,154.4288,154.2827,154.3996,64976.0
2022-04-05 12:55:00,158.59,158.72,158.55,158.64,82651.0,154.4093,154.5359,154.3704,154.458,82651.0
2022-04-05 13:00:00,158.65,158.73,158.58,158.67,49895.0,154.4677,154.5456,154.3996,154.4872,49895.0
2022-04-05 13:05:00,158.67,159.0,158.6,158.98,90715.0,154.4872,154.8085,154.419,154.789,90715.0
2022-04-05 13:10:00,158.99,159.06,158.95,159.03,64200.0,154.7988,154.8669,154.7598,154.8377,64200.0
2022-04-05 13:15:00,159.02,159.15,158.95,159.1,103019.0,154.828,154.9545,154.7598,154.9059,103019.0
2022-04-05 13:20:00,159.09,159.11,158.95,158.98,46552.0,154.8961,154.9156,154.7598,154.789,46552.0
2022-04-05 13:25:00,158.98,159.02,158.82,158.87,77572.0,154.789,154.828,154.6332,154.6819,77572.0
2022-04-05 13:30:00,158.88,158.89,158.65,158.7,69274.0,154.6917,154.7014,154.4677,154.5164,69274.0
2022-04-05 13:35:00,158.7,158.7,158.61,158.62,106240.0,154.5164,154.5164,154.4288,154.4385,106240.0
2022-04-05 13:40:00,158.61,158.61,158.4,158.4,60170.0,154.4288,154.4288,154.2243,154.2243,60170.0
2022-04-05 13:45:00,158.4,158.46,158.23,158.29,94897.0,154.2243,154.2827,154.0588,154.1172,94897.0
2022-04-05 13:50:00,158.28,158.31,158.13,158.24,81534.0,154.1075,154.1367,153.9614,154.0685,81534.0
2022-04-05 13:55:00,158.25,158.42,158.2,158.4,70701.0,154.0783,154.2438,154.0296,154.2243,70701.0
2022-04-05 14:00:00,158.38,158.48,158.28,158.33,72757.0,154.2048,154.3022,154.1075,154.1562,72757.0
2022-04-05 14:05:00,158.34,158.46,158.3,158.35,81830.0,154.1659,154.2827,154.1269,154.1756,81830.0
2022-04-05 14:10:00,158.35,158.52,158.28,158.51,80980.0,154.1756,154.3411,154.1075,154.3314,80980.0
2022-04-05 14:15:00,158.5,158.82,158.43,158.82,70459.0,154.3217,154.6332,154.2535,154.6332,70459.0
2022-04-05 14:20:00,158.81,158.85,158.61,158.7,112673.0,154.6235,154.6624,154.4288,154.5164,112673.0
2022-04-05 14:25:00,158.71,158.82,158.56,158.62,89640.0,154.5261,154.6332,154.3801,154.4385,89640.0
2022-04-05 14:30:00,158.61,158.69,158.52,158.59,87571.0,154.4288,154.5067,154.3411,154.4093,87571.0
2022-04-05 14:35:00,158.58,158.75,158.42,158.44,90908.0,154.3996,154.5651,154.2438,154.2633,90908.0
2022-04-05 14:40:00,158.44,158.75,158.4,158.72,72616.0,154.2633,154.5651,154.2243,154.5359,72616.0
2022-04-05 14:45:00,158.72,158.83,158.56,158.69,94422.0,154.5359,154.643,154.3801,154.5067,94422.0
2022-04-05 14:50:00,158.68,158.77,158.58,158.62,76858.0,154.4969,154.5846,154.3996,154.4385,76858.0
2022-04-05 14:55:00,158.63,158.73,158.38,158.44,93417.0,154.4482,154.5456,154.2048,154.2633,93417.0
2022-04-05 15:00:00,158.45,158.56,158.21,158.23,90654.0,154.273,154.3801,154.0393,154.0588,90654.0
2022-04-05 15:05:00,158.24,158.26,158.05,158.09,106617.0,154.0685,154.088,153.8835,153.9225,106617.0
2022-04-05 15:10:00,158.09,158.12,157.87,157.93,129081.0,153.9225,153.9517,153.7083,153.7667,129081.0
2022-04-05 15:15:00,157.93,158.01,157.84,157.88,153757.0,153.7667,153.8446,153.6791,153.718,153757.0
2022-04-05 15:20:00,157.89,158.2,157.83,158.18,175760.0,153.7278,154.0296,153.6693,154.0101,175760.0
2022-04-05 15:25:00,158.2,158.2,157.93,158.01,172191.0,154.0296,154.0296,153.7667,153.8446,172191.0
2022-04-05 15:30:00,158.0,158.01,157.73,157.77,235392.0,153.8349,153.8446,153.572,153.6109,235392.0
2022-04-05 15:35:00,157.76,157.9,157.66,157.76,210275.0,153.6012,153.7375,153.5038,153.6012,210275.0
2022-04-05 15:40:00,157.76,157.94,157.7,157.86,225470.0,153.6012,153.7764,153.5428,153.6985,225470.0
2022-04-05 15:45:00,157.87,157.92,157.6,157.63,348933.0,153.7083,153.757,153.4454,153.4746,348933.0
2022-04-05 15:50:00,157.63,158.19,157.52,158.04,694491.0,153.4746,154.0198,153.3675,153.8738,694491.0
2022-04-05 15:55:00,158.04,158.18,157.79,158.09,1041226.0,153.8738,154.0101,153.6304,153.9225,1041226.0
2022-04-06 09:30:00,155.33,155.75,155.21,155.37,289304.0,151.2352,151.6442,151.1184,151.2742,289304.0
2022-04-06 09:35:00,155.37,155.37,154.97,155.04,339686.0,151.2742,151.2742,150.8847,150.9529,339686.0
2022-04-06 09:40:00,155.03,155.09,154.55,154.55,314685.0,150.9432,151.0016,150.4758,150.4758,314685.0
2022-04-06 09:45:00,154.54,154.68,154.4,154.45,252653.0,150.4661,150.6024,150.3298,150.3784,252653.0
2022-04-06 09:50:00,154.45,154.53,154.24,154.31,213157.0,150.3784,150.4563,150.174,150.2421,213157.0
2022-04-06 09:55:00,154.28,154.59,154.16,154.36,158069.0,150.2129,150.5148,150.0961,150.2908,158069.0
2022-04-06 10:00:00,154.36,154.44,153.91,153.98,264640.0,150.2908,150.3687,149.8527,149.9208,264640.0
2022-04-06 10:05:00,153.97,154.14,153.93,153.99,165870.0,149.9111,150.0766,149.8721,149.9306,165870.0
2022-04-06 10:10:00,153.97,154.14,153.82,153.95,145863.0,149.9111,150.0766,149.765,149.8916,145863.0
2022-04-06 10:15:00,153.94,154.43,153.91,154.3,144766.0,149.8819,150.359,149.8527,150.2324,144766.0
2022-04-06 10:20:00,154.3,154.43,154.18,154.23,88503.0,150.2324,150.359,150.1156,150.1642,88503.0
2022-04-06 10:25:00,154.24,154.3,154.0,154.0,58413.0,150.174,150.2324,149.9403,149.9403,58413.0
2022-04-06 10:30:00,154.01,154.25,153.81,153.92,111765.0,149.95,150.1837,149.7553,149.8624,111765.0
2022-04-06 10:35:00,153.93,154.11,153.77,154.08,97306.0,149.8721,150.0474,149.7164,150.0182,97306.0
2022-04-06 10:40:00,154.06,154.32,153.89,154.23,94579.0,149.9987,150.2519,149.8332,150.1642,94579.0
2022-04-06 10:45:00,154.2,154.48,154.15,154.36,200557.0,150.135,150.4077,150.0863,150.2908,200557.0
2022-04-06 10:50:00,154.35,154.41,154.01,154.06,56669.0,150.2811,150.3395,149.95,149.9987,56669.0
2022-04-06 10:55:00,154.07,154.17,153.87,153.87,49635.0,150.0085,150.1058,149.8137,149.8137,49635.0
2022-04-06 11:00:00,153.85,154.09,153.77,154.04,82985.0,149.7943,150.0279,149.7164,149.9792,82985.0
2022-04-06 11:05:00,154.03,154.06,153.56,153.6,104822.0,149.9695,149.9987,149.5119,149.5508,104822.0
2022-04-06 11:10:00,153.57,153.79,153.53,153.72,52879.0,149.5216,149.7358,149.4827,149.6677,52879.0
2022-04-06 11:15:00,153.71,153.82,153.51,153.59,66627.0,149.6579,149.765,149.4632,149.5411,66627.0
2022-04-06 11:20:00,153.57,154.17,153.56,153.94,132786.0,149.5216,150.1058,149.5119,149.8819,132786.0
2022-04-06 11:25:00,153.94,154.02,153.78,153.95,204757.0,149.8819,149.9598,149.7261,149.8916,204757.0
2022-04-06 11:30:00,153.96,153.99,153.66,153.75,142339.0,149.9014,149.9306,149.6093,149.6969,142339.0
2022-04-06 11:35:00,153.74,153.84,153.69,153.71,138037.0,149.6872,149.7845,149.6385,149.6579,138037.0
2022-04-06 11:40:00,153.71,154.03,153.71,154.03,107483.0,149.6579,149.9695,149.6579,149.9695,107483.0
2022-04-06 11:45:00,154.05,154.29,153.92,154.2,118364.0,149.989,150.2227,149.8624,150.135,118364.0
2022-04-06 11:50:00,154.21,154.41,154.14,154.2,88750.0,150.1448,150.3395,150.0766,150.135,88750.0
2022-04-06 11:55:00,154.19,154.26,153.93,153.99,91379.0,150.1253,150.1934,149.8721,149.9306,91379.0
2022-04-06 12:00:00,154.0,154.1,153.88,153.93,75565.0,149.9403,150.0377,149.8235,149.8721,75565.0
2022-04-06 12:05:00,153.92,154.02,153.8,153.84,69596.0,149.8624,149.9598,149.7456,149.7845,69596.0
2022-04-06 12:10:00,153.85,153.9,153.61,153.63,82536.0,149.7943,149.8429,149.5606,149.5801,82536.0
2022-04-06 12:15:00,153.63,153.64,153.47,153.53,78294.0,149.5801,149.5898,149.4243,149.4827,78294.0
2022-04-06 12:20:00,153.5,153.52,153.34,153.45,64044.0,149.4535,149.473,149.2977,149.4048,64044.0
2022-04-06 12:25:00,153.45,153.48,153.34,153.39,60398.0,149.4048,149.434,149.2977,149.3464,60398.0
2022-04-06 12:30:00,153.39,153.59,153.29,153.49,65676.0,149.3464,149.5411,149.249,149.4437,65676.0
2022-04-06 12:35:00,153.47,153.5,153.33,153.38,47072.0,149.4243,149.4535,149.288,149.3366,47072.0
2022-04-06 12:40:00,153.38,153.5,153.32,153.39,51981.0,149.3366,149.4535,149.2782,149.3464,51981.0
2022-04-06 12:45:00,153.38,153.5,153.2,153.41,103505.0,149.3366,149.4535,149.1614,149.3659,103505.0
2022-04-06 12:50:00,153.42,153.5,153.34,153.47,105030.0,149.3756,149.4535,149.2977,149.4243,105030.0
2022-04-06 12:55:00,153.49,153.53,153.37,153.41,51478.0,149.4437,149.4827,149.3269,149.3659,51478.0
2022-04-06 13:00:00,153.4,153.44,153.22,153.25,70547.0,149.3561,149.3951,149.1809,149.2101,70547.0
2022-04-06 13:05:00,153.25,153.47,153.25,153.35,75023.0,149.2101,149.4243,149.2101,149.3074,75023.0
2022-04-06 13:10:00,153.37,153.45,153.28,153.37,294583.0,149.3269,149.4048,149.2393,149.3269,294583.0
2022-04-06 13:15:00,153.36,153.62,153.31,153.57,116324.0,149.3172,149.5703,149.2685,149.5216,116324.0
2022-04-06 13:20:00,153.56,153.76,153.53,153.74,105203.0,149.5119,149.7066,149.4827,149.6872,105203.0
2022-04-06 13:25:00,153.73,153.84,153.69,153.84,92048.0,149.6774,149.7845,149.6385,149.7845,92048.0
2022-04-06 13:30:00,153.86,154.06,153.73,153.95,93820.0,149.804,149.9987,149.6774,149.8916,93820.0
2022-04-06 13:35:00,153.95,154.15,153.83,154.14,93872.0,149.8916,150.0863,149.7748,150.0766,93872.0
2022-04-06 13:40:00,154.14,154.45,154.11,154.41,110463.0,150.0766,150.3784,150.0474,150.3395,110463.0
2022-04-06 13:45:00,154.39,154.62,154.21,154.6,117523.0,150.32,150.544,150.1448,150.5245,117523.0
2022-04-06 13:50:00,154.6,154.6,154.37,154.38,111463.0,150.5245,150.5245,150.3006,150.3103,111463.0
2022-04-06 13:55:00,154.38,154.4,154.09,154.09,92862.0,150.3103,150.3298,150.0279,150.0279,92862.0
2022-04-06 14:00:00,154.13,155.34,153.86,154.92,451914.0,150.0669,151.245,149.804,150.8361,451914.0
2022-04-06 14:05:00,154.93,154.93,153.65,153.72,240188.0,150.8458,150.8458,149.5995,149.6677,240188.0
2022-04-06 14:10:00,153.7,153.86,153.34,153.39,123424.0,149.6482,149.804,149.2977,149.3464,123424.0
2022-04-06 14:15:00,153.36,153.36,152.96,153.13,117940.0,149.3172,149.3172,148.9277,149.0932,117940.0
2022-04-06 14:20:00,153.1,153.51,153.05,153.38,83557.0,149.064,149.4632,149.0153,149.3366,83557.0
2022-04-06 14:25:00,153.43,153.74,153.3,153.48,99228.0,149.3853,149.6872,149.2588,149.434,99228.0
2022-04-06 14:30:00,153.48,154.83,153.45,154.66,224625.0,149.434,150.7484,149.4048,150.5829,224625.0
2022-04-06 14:35:00,154.67,154.89,154.09,154.32,147988.0,150.5926,150.8068,150.0279,150.2519,147988.0
2022-04-06 14:40:00,154.26,154.66,154.01,154.46,149297.0,150.1934,150.5829,149.95,150.3882,149297.0
2022-04-06 14:45:00,154.45,154.77,154.1,154.22,126208.0,150.3784,150.69,150.0377,150.1545,126208.0
2022-04-06 14:50:00,154.2,154.8,154.2,154.74,127548.0,150.135,150.7192,150.135,150.6608,127548.0
2022-04-06 14:55:00,154.75,155.25,154.73,155.21,123666.0,150.6705,151.1574,150.6511,151.1184,123666.0
2022-04-06 15:00:00,155.27,155.8,155.27,155.67,133870.0,151.1768,151.6929,151.1768,151.5663,133870.0
2022-04-06 15:05:00,155.66,155.67,155.0,155.07,104594.0,151.5565,151.5663,150.9139,150.9821,104594.0
2022-04-06 15:10:00,155.13,155.39,154.88,155.12,152171.0,151.0405,151.2937,150.7971,151.0308,152171.0
2022-04-06 15:15:00,155.14,155.39,154.71,154.71,212188.0,151.0503,151.2937,150.6316,150.6316,212188.0
2022-04-06 15:20:00,154.71,154.78,154.28,154.36,168819.0,150.6316,150.6997,150.2129,150.2908,168819.0
2022-04-06 15:25:00,154.38,154.4,153.98,154.02,210202.0,150.3103,150.3298,149.9208,149.9598,210202.0
2022-04-06 15:30:00,154.02,154.23,153.79,153.87,199580.0,149.9598,150.1642,149.7358,149.8137,199580.0
2022-04-06 15:35:00,153.88,154.48,153.82,154.43,241989.0,149.8235,150.4077,149.765,150.359,241989.0
2022-04-06 15:40:00,154.42,154.57,154.15,154.47,186504.0,150.3492,150.4953,150.0863,150.3979,186504.0
2022-04-06 15:45:00,154.42,155.0,154.38,154.82,452894.0,150.3492,150.9139,150.3103,150.7387,452894.0
2022-04-06 15:50:00,154.82,155.0,154.19,154.2,604171.0,150.7387,150.9139,150.1253,150.135,604171.0
2022-04-06 15:55:00,154.19,154.49,154.02,154.08,1088527.0,150.1253,150.4174,149.9598,150.0182,1088527.0
2022-04-07 09:30:00,153.44,154.45,153.44,154.4,429195.0,149.3951,150.3784,149.3951,150.3298,429195.0
2022-04-07 09:35:00,154.4,154.88,154.26,154.73,297602.0,150.3298,150.7971,150.1934,150.6511,297602.0
2022-04-07 09:40:00,154.76,154.84,154.07,154.15,228192.0,150.6803,150.7582,150.0085,150.0863,228192.0
2022-04-07 09:45:00,154.15,154.33,153.74,153.81,164280.0,150.0863,150.2616,149.6872,149.7553,164280.0
2022-04-07 09:50:00,153.81,154.66,153.78,154.54,130316.0,149.7553,150.5829,149.7261,150.4661,130316.0
2022-04-07 09:55:00,154.57,154.88,154.43,154.78,162606.0,150.4953,150.7971,150.359,150.6997,162606.0
2022-04-07 10:00:00,154.78,155.28,154.52,154.72,199711.0,150.6997,151.1866,150.4466,150.6413,199711.0
2022-04-07 10:05:00,154.72,154.85,154.25,154.39,115132.0,150.6413,150.7679,150.1837,150.32,115132.0
2022-04-07 10:10:00,154.38,154.91,154.23,154.84,81982.0,150.3103,150.8263,150.1642,150.7582,81982.0
2022-04-07 10:15:00,154.83,154.84,154.45,154.5,89150.0,150.7484,150.7582,150.3784,150.4271,89150.0
2022-04-07 10:20:00,154.48,154.54,154.23,154.54,68713.0,150.4077,150.4661,150.1642,150.4661,68713.0
2022-04-07 10:25:00,154.54,154.73,154.38,154.47,61799.0,150.4661,150.6511,150.3103,150.3979,61799.0
2022-04-07 10:30:00,154.47,154.72,154.2,154.48,64272.0,150.3979,150.6413,150.135,150.4077,64272.0
2022-04-07 10:35:00,154.48,154.8,154.04,154.09,84313.0,150.4077,150.7192,149.9792,150.0279,84313.0
2022-04-07 10:40:00,154.07,154.07,153.59,153.73,90728.0,150.0085,150.0085,149.5411,149.6774,90728.0
2022-04-07 10:45:00,153.74,153.84,153.53,153.68,73198.0,149.6872,149.7845,149.4827,149.6287,73198.0
2022-04-07 10:50:00,153.75,154.17,153.75,154.09,57645.0,149.6969,150.1058,149.6969,150.0279,57645.0
2022-04-07 10:55:00,154.1,154.22,153.91,154.03,45469.0,150.0377,150.1545,149.8527,149.9695,45469.0
2022-04-07 11:00:00,153.99,154.41,153.99,154.16,114208.0,149.9306,150.3395,149.9306,150.0961,114208.0
2022-04-07 11:05:00,154.19,154.28,153.91,153.95,45036.0,150.1253,150.2129,149.8527,149.8916,45036.0
2022-04-07 11:10:00,153.93,153.98,153.68,153.8,60098.0,149.8721,149.9208,149.6287,149.7456,60098.0
2022-04-07 11:15:00,153.79,153.79,153.58,153.67,42262.0,149.7358,149.7358,149.5314,149.619,42262.0
2022-04-07 11:20:00,153.66,153.86,153.57,153.77,61250.0,149.6093,149.804,149.5216,149.7164,61250.0
2022-04-07 11:25:00,153.79,153.89,153.28,153.46,98733.0,149.7358,149.8332,149.2393,149.4145,98733.0
2022-04-07 11:30:00,153.46,153.49,153.05,153.14,91815.0,149.4145,149.4437,149.0153,149.103,91815.0
2022-04-07 11:35:00,153.15,153.39,153.15,153.32,59397.0,149.1127,149.3464,149.1127,149.2782,59397.0
2022-04-07 11:40:00,153.3,153.39,153.14,153.2,58983.0,149.2588,149.3464,149.103,149.1614,58983.0
2022-04-07 11:45:00,153.19,153.48,153.14,153.17,62082.0,149.1517,149.434,149.103,149.1322,62082.0
2022-04-07 11:50:00,153.17,153.23,152.8,152.83,58985.0,149.1322,149.1906,148.7719,148.8011,58985.0
2022-04-07 11:55:00,152.83,153.04,152.81,153.01,47480.0,148.8011,149.0056,148.7817,148.9764,47480.0
2022-04-07 12:00:00,152.99,153.17,152.95,153.04,34082.0,148.9569,149.1322,148.918,149.0056,34082.0
2022-04-07 12:05:00,153.05,153.33,153.04,153.29,40355.0,149.0153,149.288,149.0056,149.249,40355.0
2022-04-07 12:10:00,153.3,153.52,153.2,153.36,58770.0,149.2588,149.473,149.1614,149.3172,58770.0
2022-04-07 12:15:00,153.37,153.42,153.15,153.24,40297.0,149.3269,149.3756,149.1127,149.2003,40297.0
2022-04-07 12:20:00,153.23,153.53,153.2,153.3,44929.0,149.1906,149.4827,149.1614,149.2588,44929.0
2022-04-07 12:25:00,153.3,153.34,153.01,153.14,32408.0,149.2588,149.2977,148.9764,149.103,32408.0
2022-04-07 12:30:00,153.13,153.25,153.04,153.06,28947.0,149.0932,149.2101,149.0056,149.0251,28947.0
2022-04-07 12:35:00,153.04,153.16,152.95,152.96,156216.0,149.0056,149.1224,148.918,148.9277,156216.0
2022-04-07 12:40:00,152.95,153.01,152.76,152.76,61622.0,148.918,148.9764,148.733,148.733,61622.0
2022-04-07 12:45:00,152.76,152.84,152.49,152.49,74529.0,148.733,148.8109,148.4701,148.4701,74529.0
2022-04-07 12:50:00,152.48,152.83,152.46,152.73,49946.0,148.4604,148.8011,148.4409,148.7038,49946.0
2022-04-07 12:55:00,152.73,152.95,152.72,152.86,61284.0,148.7038,148.918,148.694,148.8304,61284.0
2022-04-07 13:00:00,152.84,153.24,152.81,153.16,54821.0,148.8109,149.2003,148.7817,149.1224,54821.0
2022-04-07 13:05:00,153.15,153.28,153.06,153.27,40542.0,149.1127,149.2393,149.0251,149.2295,40542.0
2022-04-07 13:10:00,153.26,153.69,153.2,153.48,86659.0,149.2198,149.6385,149.1614,149.434,86659.0
2022-04-07 13:15:00,153.5,153.72,153.41,153.64,108326.0,149.4535,149.6677,149.3659,149.5898,108326.0
2022-04-07 13:20:00,153.64,153.88,153.57,153.59,62238.0,149.5898,149.8235,149.5216,149.5411,62238.0
2022-04-07 13:25:00,153.59,153.97,153.58,153.84,84910.0,149.5411,149.9111,149.5314,149.7845,84910.0
2022-04-07 13:30:00,153.84,153.99,153.75,153.79,106297.0,149.7845,149.9306,149.6969,149.7358,106297.0
2022-04-07 13:35:00,153.8,153.95,153.65,153.67,155816.0,149.7456,149.8916,149.5995,149.619,155816.0
2022-04-07 13:40:00,153.67,153.83,153.63,153.69,101888.0,149.619,149.7748,149.5801,149.6385,101888.0
2022-04-07 13:45:00,153.67,153.89,153.48,153.51,100339.0,149.619,149.8332,149.434,149.4632,100339.0
2022-04-07 13:50:00,153.53,153.74,153.47,153.69,90154.0,149.4827,149.6872,149.4243,149.6385,90154.0
2022-04-07 13:55:00,153.68,154.29,153.63,154.2,193920.0,149.6287,150.2227,149.5801,150.135,193920.0
2022-04-07 14:00:00,154.2,154.39,154.15,154.26,106224.0,150.135,150.32,150.0863,150.1934,106224.0
2022-04-07 14:05:00,154.25,154.38,154.06,154.36,81745.0,150.1837,150.3103,149.9987,150.2908,81745.0
2022-04-07 14:10:00,154.35,154.35,154.12,154.17,76809.0,150.2811,150.2811,150.0571,150.1058,76809.0
2022-04-07 14:15:00,154.16,154.23,153.89,153.93,98648.0,150.0961,150.1642,149.8332,149.8721,98648.0
2022-04-07 14:20:00,153.94,154.16,153.94,154.16,110585.0,149.8819,150.0961,149.8819,150.0961,110585.0
2022-04-07 14:25:00,154.17,154.6,154.03,154.11,120892.0,150.1058,150.5245,149.9695,150.0474,120892.0
2022-04-07 14:30:00,154.07,154.16,153.94,154.09,76489.0,150.0085,150.0961,149.8819,150.0279,76489.0
2022-04-07 14:35:00,154.09,154.2,153.93,154.16,66721.0,150.0279,150.135,149.8721,150.0961,66721.0
2022-04-07 14:40:00,154.16,154.35,153.98,154.31,71107.0,150.0961,150.2811,149.9208,150.2421,71107.0
2022-04-07 14:45:00,154.3,154.56,154.1,154.41,144836.0,150.2324,150.4855,150.0377,150.3395,144836.0
2022-04-07 14:50:00,154.4,154.68,154.32,154.6,153471.0,150.3298,150.6024,150.2519,150.5245,153471.0
2022-04-07 14:55:00,154.6,155.07,154.6,154.98,195547.0,150.5245,150.9821,150.5245,150.8945,195547.0
2022-04-07 15:00:00,154.95,155.32,154.91,155.16,204179.0,150.8653,151.2255,150.8263,151.0697,204179.0
2022-04-07 15:05:00,155.15,155.34,155.08,155.3,249730.0,151.06,151.245,150.9918,151.206,249730.0
2022-04-07 15:10:00,155.3,155.52,155.24,155.51,140820.0,151.206,151.4202,151.1476,151.4105,140820.0
2022-04-07 15:15:00,155.52,155.61,155.33,155.39,155719.0,151.4202,151.5079,151.2352,151.2937,155719.0
2022-04-07 15:20:00,155.38,155.38,155.09,155.2,195236.0,151.2839,151.2839,151.0016,151.1087,195236.0
2022-04-07 15:25:00,155.2,155.33,155.04,155.1,177090.0,151.1087,151.2352,150.9529,151.0113,177090.0
2022-04-07 15:30:00,155.11,155.46,155.06,155.44,149684.0,151.021,151.3618,150.9724,151.3423,149684.0
2022-04-07 15:35:00,155.44,155.47,155.29,155.44,166482.0,151.3423,151.3716,151.1963,151.3423,166482.0
2022-04-07 15:40:00,155.45,155.61,155.25,155.4,137350.0,151.3521,151.5079,151.1574,151.3034,137350.0
2022-04-07 15:45:00,155.39,155.56,155.05,155.17,318756.0,151.2937,151.4592,150.9626,151.0795,318756.0
2022-04-07 15:50:00,155.15,155.28,154.67,154.76,545034.0,151.06,151.1866,150.5926,150.6803,545034.0
2022-04-07 15:55:00,154.76,154.76,154.42,154.65,873645.0,150.6803,150.6803,150.3492,150.5732,873645.0
2022-04-08 09:30:00,153.83,153.93,153.02,153.15,176684.0,149.7748,149.8721,148.9861,149.1127,176684.0
2022-04-08 09:35:00,153.14,153.14,152.72,152.84,219190.0,149.103,149.103,148.694,148.8109,219190.0
2022-04-08 09:40:00,152.79,152.94,152.5,152.58,192212.0,148.7622,148.9082,148.4798,148.5577,192212.0
2022-04-08 09:45:00,152.59,152.99,152.47,152.78,176495.0,148.5675,148.9569,148.4506,148.7525,176495.0
2022-04-08 09:50:00,152.78,152.83,152.26,152.32,230959.0,148.7525,148.8011,148.2462,148.3046,230959.0
2022-04-08 09:55:00,152.31,152.45,152.1,152.15,145918.0,148.2949,148.4312,148.0904,148.1391,145918.0
2022-04-08 10:00:00,152.13,152.64,152.08,152.63,141438.0,148.1196,148.6162,148.0709,148.6064,141438.0
2022-04-08 10:05:00,152.62,152.92,152.4,152.81,122254.0,148.5967,148.8888,148.3825,148.7817,122254.0
2022-04-08 10:10:00,152.8,152.81,152.32,152.61,130613.0,148.7719,148.7817,148.3046,148.5869,130613.0
2022-04-08 10:15:00,152.64,152.67,152.32,152.62,94881.0,148.6162,148.6454,148.3046,148.5967,94881.0
2022-04-08 10:20:00,152.63,152.94,152.6,152.83,95262.0,148.6064,148.9082,148.5772,148.8011,95262.0
2022-04-08 10:25:00,152.84,153.21,152.81,153.1,125104.0,148.8109,149.1711,148.7817,149.064,125104.0
2022-04-08 10:30:00,153.1,153.4,153.03,153.2,126468.0,149.064,149.3561,148.9959,149.1614,126468.0
2022-04-08 10:35:00,153.2,153.29,153.04,153.22,96055.0,149.1614,149.249,149.0056,149.1809,96055.0
2022-04-08 10:40:00,153.23,153.38,152.95,152.99,80414.0,149.1906,149.3366,148.918,148.9569,80414.0
2022-04-08 10:45:00,152.97,153.12,152.68,152.75,70051.0,148.9375,149.0835,148.6551,148.7233,70051.0
2022-04-08 10:50:00,152.75,153.69,152.73,153.58,153375.0,148.7233,149.6385,148.7038,149.5314,153375.0
2022-04-08 10:55:00,153.54,153.9,153.47,153.88,111059.0,149.4924,149.8429,149.4243,149.8235,111059.0
2022-04-08 11:00:00,153.88,154.12,153.67,153.92,135686.0,149.8235,150.0571,149.619,149.8624,135686.0
2022-04-08 11:05:00,153.94,154.03,153.74,153.84,111766.0,149.8819,149.9695,149.6872,149.7845,111766.0
2022-04-08 11:10:00,153.84,153.97,153.75,153.84,60169.0,149.7845,149.9111,149.6969,149.7845,60169.0
2022-04-08 11:15:00,153.84,153.88,153.56,153.65,97030.0,149.7845,149.8235,149.5119,149.5995,97030.0
2022-04-08 11:20:00,153.65,153.66,153.35,153.45,72442.0,149.5995,149.6093,149.3074,149.4048,72442.0
2022-04-08 11:25:00,153.45,153.57,153.4,153.55,403588.0,149.4048,149.5216,149.3561,149.5022,403588.0
2022-04-08 11:30:00,153.56,153.79,153.53,153.64,128767.0,149.5119,149.7358,149.4827,149.5898,128767.0
2022-04-08 11:35:00,153.63,153.63,153.2,153.48,122765.0,149.5801,149.5801,149.1614,149.434,122765.0
2022-04-08 11:40:00,153.48,153.62,153.38,153.51,96821.0,149.434,149.5703,149.3366,149.4632,96821.0
2022-04-08 11:45:00,153.51,153.86,153.4,153.63,88676.0,149.4632,149.804,149.3561,149.5801,88676.0
2022-04-08 11:50:00,153.63,153.79,153.58,153.63,79437.0,149.5801,149.7358,149.5314,149.5801,79437.0
2022-04-08 11:55:00,153.6,153.84,153.51,153.76,51872.0,149.5508,149.7845,149.4632,149.7066,51872.0
2022-04-08 12:00:00,153.75,153.99,153.73,153.82,84674.0,149.6969,149.9306,149.6774,149.765,84674.0
2022-04-08 12:05:00,153.81,153.9,153.64,153.71,87898.0,149.7553,149.8429,149.5898,149.6579,87898.0
2022-04-08 12:10:00,153.7,153.97,153.55,153.73,86681.0,149.6482,149.9111,149.5022,149.6774,86681.0
2022-04-08 12:15:00,153.75,154.03,153.57,153.98,105089.0,149.6969,149.9695,149.5216,149.9208,105089.0
2022-04-08 12:20:00,153.98,154.2,153.93,154.11,112464.0,149.9208,150.135,149.8721,150.0474,112464.0
2022-04-08 12:25:00,154.09,154.24,154.06,154.15,138956.0,150.0279,150.174,149.9987,150.0863,138956.0
2022-04-08 12:30:00,154.15,154.17,153.91,153.96,116677.0,150.0863,150.1058,149.8527,149.9014,116677.0
2022-04-08 12:35:00,153.99,154.06,153.88,154.05,96377.0,149.9306,149.9987,149.8235,149.989,96377.0
2022-04-08 12:40:00,154.05,154.13,153.94,153.95,110488.0,149.989,150.0669,149.8819,149.8916,110488.0
2022-04-08 12:45:00,153.95,154.07,153.82,153.86,65273.0,149.8916,150.0085,149.765,149.804,65273.0
2022-04-08 12:50:00,153.87,154.05,153.73,153.98,61255.0,149.8137,149.989,149.6774,149.9208,61255.0
2022-04-08 12:55:00,153.98,154.13,153.92,154.07,43893.0,149.9208,150.0669,149.8624,150.0085,43893.0
2022-04-08 13:00:00,154.05,154.07,153.8,153.95,67379.0,149.989,150.0085,149.7456,149.8916,67379.0
2022-04-08 13:05:00,153.94,153.95,153.75,153.92,53655.0,149.8819,149.8916,149.6969,149.8624,53655.0
2022-04-08 13:10:00,153.93,153.94,153.57,153.6,77872.0,149.8721,149.8819,149.5216,149.5508,77872.0
2022-04-08 13:15:00,153.6,153.63,153.44,153.47,53073.0,149.5508,149.5801,149.3951,149.4243,53073.0
2022-04-08 13:20:00,153.48,153.6,153.44,153.46,46778.0,149.434,149.5508,149.3951,149.4145,46778.0
2022-04-08 13:25:00,153.48,153.48,153.27,153.33,58232.0,149.434,149.434,149.2295,149.288,58232.0
2022-04-08 13:30:00,153.34,153.36,153.18,153.18,49009.0,149.2977,149.3172,149.1419,149.1419,49009.0
2022-04-08 13:35:00,153.16,153.28,153.13,153.19,74312.0,149.1224,149.2393,149.0932,149.1517,74312.0
2022-04-08 13:40:00,153.19,153.25,153.07,153.24,63364.0,149.1517,149.2101,149.0348,149.2003,63364.0
2022-04-08 13:45:00,153.23,153.25,153.03,153.11,75408.0,149.1906,149.2101,148.9959,149.0738,75408.0
2022-04-08 13:50:00,153.05,153.22,153.02,153.08,73056.0,149.0153,149.1809,148.9861,149.0446,73056.0
2022-04-08 13:55:00,153.08,153.12,152.97,153.0,58425.0,149.0446,149.0835,148.9375,148.9667,58425.0
2022-04-08 14:00:00,153.0,153.15,152.84,152.89,65795.0,148.9667,149.1127,148.8109,148.8596,65795.0
2022-04-08 14:05:00,152.89,153.05,152.83,153.02,66482.0,148.8596,149.0153,148.8011,148.9861,66482.0
2022-04-08 14:10:00,153.03,153.13,153.0,153.1,65688.0,148.9959,149.0932,148.9667,149.064,65688.0
2022-04-08 14:15:00,153.11,153.14,152.95,153.04,56834.0,149.0738,149.103,148.918,149.0056,56834.0
2022-04-08 14:20:00,153.03,153.21,152.83,152.84,90676.0,148.9959,149.1711,148.8011,148.8109,90676.0
2022-04-08 14:25:00,152.84,152.84,152.44,152.56,135761.0,148.8109,148.8109,148.4214,148.5383,135761.0
2022-04-08 14:30:00,152.56,152.58,152.37,152.39,111620.0,148.5383,148.5577,148.3533,148.3727,111620.0
2022-04-08 14:35:00,152.39,152.61,152.31,152.54,84752.0,148.3727,148.5869,148.2949,148.5188,84752.0
2022-04-08 14:40:00,152.53,152.66,152.45,152.48,70117.0,148.5091,148.6356,148.4312,148.4604,70117.0
2022-04-08 14:45:00,152.48,152.8,152.46,152.8,112675.0,148.4604,148.7719,148.4409,148.7719,112675.0
2022-04-08 14:50:00,152.79,153.13,152.75,153.05,95654.0,148.7622,149.0932,148.7233,149.0153,95654.0
2022-04-08 14:55:00,153.05,153.05,152.82,152.89,101012.0,149.0153,149.0153,148.7914,148.8596,101012.0
2022-04-08 15:00:00,152.89,152.95,152.77,152.85,91059.0,148.8596,148.918,148.7427,148.8206,91059.0
2022-04-08 15:05:00,152.84,152.94,152.64,152.72,76819.0,148.8109,148.9082,148.6162,148.694,76819.0
2022-04-08 15:10:00,152.71,153.19,152.64,152.95,178025.0,148.6843,149.1517,148.6162,148.918,178025.0
2022-04-08 15:15:00,152.92,153.25,152.86,152.93,135899.0,148.8888,149.2101,148.8304,148.8985,135899.0
2022-04-08 15:20:00,152.91,153.05,152.77,152.94,82042.0,148.879,149.0153,148.7427,148.9082,82042.0
2022-04-08 15:25:00,152.92,153.03,152.88,152.98,96176.0,148.8888,148.9959,148.8498,148.9472,96176.0
2022-04-08 15:30:00,152.98,153.1,152.8,152.82,184044.0,148.9472,149.064,148.7719,148.7914,184044.0
2022-04-08 15:35:00,152.81,152.83,152.59,152.64,154622.0,148.7817,148.8011,148.5675,148.6162,154622.0
2022-04-08 15:40:00,152.64,152.95,152.6,152.94,158409.0,148.6162,148.918,148.5772,148.9082,158409.0
2022-04-08 15:45:00,152.94,153.03,152.55,152.56,239402.0,148.9082,148.9959,148.5285,148.5383,239402.0
2022-04-08 15:50:00,152.55,152.74,152.24,152.35,428844.0,148.5285,148.7135,148.2267,148.3338,428844.0
2022-04-08 15:55:00,152.34,152.46,152.15,152.44,541096.0,148.3241,148.4409,148.1391,148.4214,541096.0
2022-04-11 09:30:00,150.5,150.69,149.89,149.98,184208.0,146.5326,146.7176,145.9387,146.0263,184208.0
2022-04-11 09:35:00,149.99,150.46,149.66,149.67,293720.0,146.036,146.4936,145.7147,145.7244,293720.0
2022-04-11 09:40:00,149.7,150.27,149.54,150.13,257352.0,145.7537,146.3086,145.5979,146.1723,257352.0
2022-04-11 09:45:00,150.13,150.44,149.9,150.14,266194.0,146.1723,146.4742,145.9484,146.1821,266194.0
2022-04-11 09:50:00,150.12,150.37,149.8,149.99,229541.0,146.1626,146.406,145.851,146.036,229541.0
2022-04-11 09:55:00,150.02,150.08,149.56,149.61,158130.0,146.0652,146.1236,145.6173,145.666,158130.0
2022-04-11 10:00:00,149.59,150.06,149.45,149.48,215053.0,145.6466,146.1042,145.5102,145.5395,215053.0
2022-04-11 10:05:00,149.43,149.8,149.23,149.6,146641.0,145.4908,145.851,145.296,145.6563,146641.0
2022-04-11 10:10:00,149.59,149.84,149.36,149.52,209487.0,145.6466,145.89,145.4226,145.5784,209487.0
2022-04-11 10:15:00,149.54,149.9,149.23,149.3,225973.0,145.5979,145.9484,145.296,145.3642,225973.0
2022-04-11 10:20:00,149.28,149.43,149.23,149.32,84178.0,145.3447,145.4908,145.296,145.3837,84178.0
2022-04-11 10:25:00,149.32,149.42,148.86,149.03,171651.0,145.3837,145.481,144.9358,145.1013,171651.0
2022-04-11 10:30:00,149.04,149.46,148.93,149.36,143054.0,145.1111,145.52,145.004,145.4226,143054.0
2022-04-11 10:35:00,149.35,149.45,149.07,149.15,201040.0,145.4129,145.5102,145.1403,145.2182,201040.0
2022-04-11 10:40:00,149.13,149.13,148.68,148.75,78449.0,145.1987,145.1987,144.7605,144.8287,78449.0
2022-04-11 10:45:00,148.76,148.83,148.63,148.64,103452.0,144.8384,144.9066,144.7119,144.7216,103452.0
2022-04-11 10:50:00,148.64,148.91,148.62,148.9,113606.0,144.7216,144.9845,144.7021,144.9747,113606.0
2022-04-11 10:55:00,148.89,149.05,148.78,148.85,65444.0,144.965,145.1208,144.8579,144.9261,65444.0
2022-04-11 11:00:00,148.83,149.01,148.73,148.86,73116.0,144.9066,145.0818,144.8092,144.9358,73116.0
2022-04-11 11:05:00,148.85,148.98,148.72,148.89,103111.0,144.9261,145.0526,144.7995,144.965,103111.0
2022-04-11 11:10:00,148.88,149.05,148.67,148.73,75567.0,144.9553,145.1208,144.7508,144.8092,75567.0
2022-04-11 11:15:00,148.73,148.91,148.66,148.78,75536.0,144.8092,144.9845,144.7411,144.8579,75536.0
2022-04-11 11:20:00,148.78,148.89,148.71,148.76,43903.0,144.8579,144.965,144.7898,144.8384,43903.0
2022-04-11 11:25:00,148.74,148.93,148.74,148.91,64867.0,144.819,145.004,144.819,144.9845,64867.0
2022-04-11 11:30:00,148.89,149.24,148.87,149.21,96324.0,144.965,145.3058,144.9455,145.2766,96324.0
2022-04-11 11:35:00,149.2,149.29,149.09,149.09,105503.0,145.2668,145.3545,145.1597,145.1597,105503.0
2022-04-11 11:40:00,149.09,149.27,149.08,149.25,87089.0,145.1597,145.335,145.15,145.3155,87089.0
2022-04-11 11:45:00,149.25,149.36,149.07,149.13,141862.0,145.3155,145.4226,145.1403,145.1987,141862.0
2022-04-11 11:50:00,149.13,149.43,148.99,149.36,89375.0,145.1987,145.4908,145.0624,145.4226,89375.0
2022-04-11 11:55:00,149.34,149.36,149.15,149.22,72700.0,145.4031,145.4226,145.2182,145.2863,72700.0
2022-04-11 12:00:00,149.22,149.23,149.03,149.15,71286.0,145.2863,145.296,145.1013,145.2182,71286.0
2022-04-11 12:05:00,149.14,149.25,149.06,149.14,57287.0,145.2084,145.3155,145.1305,145.2084,57287.0
2022-04-11 12:10:00,149.15,149.21,148.98,149.0,55722.0,145.2182,145.2766,145.0526,145.0721,55722.0
2022-04-11 12:15:00,149.01,149.1,148.95,149.09,68623.0,145.0818,145.1695,145.0234,145.1597,68623.0
2022-04-11 12:20:00,149.1,149.16,149.0,149.03,61377.0,145.1695,145.2279,145.0721,145.1013,61377.0
2022-04-11 12:25:00,149.02,149.08,148.92,148.97,59895.0,145.0916,145.15,144.9942,145.0429,59895.0
2022-04-11 12:30:00,148.96,149.04,148.91,149.02,64994.0,145.0332,145.1111,144.9845,145.0916,64994.0
2022-04-11 12:35:00,149.04,149.12,148.95,149.06,100685.0,145.1111,145.1889,145.0234,145.1305,100685.0
2022-04-11 12:40:00,149.05,149.1,148.97,149.05,137099.0,145.1208,145.1695,145.0429,145.1208,137099.0
2022-04-11 12:45:00,149.08,149.28,149.07,149.24,117906.0,145.15,145.3447,145.1403,145.3058,117906.0
2022-04-11 12:50:00,149.27,149.32,149.09,149.16,61919.0,145.335,145.3837,145.1597,145.2279,61919.0
2022-04-11 12:55:00,149.16,149.44,149.13,149.4,79688.0,145.2279,145.5005,145.1987,145.4616,79688.0
2022-04-11 13:00:00,149.39,149.78,149.39,149.69,61606.0,145.4518,145.8316,145.4518,145.7439,61606.0
2022-04-11 13:05:00,149.66,149.78,149.62,149.69,48553.0,145.7147,145.8316,145.6758,145.7439,48553.0
2022-04-11 13:10:00,149.69,149.82,149.63,149.73,95843.0,145.7439,145.8705,145.6855,145.7829,95843.0
2022-04-11 13:15:00,149.74,149.75,149.43,149.5,79512.0,145.7926,145.8023,145.4908,145.5589,79512.0
2022-04-11 13:20:00,149.51,149.56,149.35,149.43,41319.0,145.5687,145.6173,145.4129,145.4908,41319.0
2022-04-11 13:25:00,149.45,149.56,149.36,149.48,47532.0,145.5102,145.6173,145.4226,145.5395,47532.0
2022-04-11 13:30:00,149.47,149.67,149.46,149.65,62832.0,145.5297,145.7244,145.52,145.705,62832.0
2022-04-11 13:35:00,149.65,149.76,149.42,149.53,77110.0,145.705,145.8121,145.481,145.5881,77110.0
2022-04-11 13:40:00,149.51,149.68,149.48,149.5,39265.0,145.5687,145.7342,145.5395,145.5589,39265.0
2022-04-11 13:45:00,149.5,149.53,149.36,149.41,39866.0,145.5589,145.5881,145.4226,145.4713,39866.0
2022-04-11 13:50:00,149.42,149.44,149.34,149.4,46027.0,145.481,145.5005,145.4031,145.4616,46027.0
2022-04-11 13:55:00,149.4,149.53,149.31,149.52,70994.0,145.4616,145.5881,145.3739,145.5784,70994.0
2022-04-11 14:00:00,149.52,149.59,149.29,149.47,59571.0,145.5784,145.6466,145.3545,145.5297,59571.0
2022-04-11 14:05:00,149.47,149.81,149.44,149.71,118415.0,145.5297,145.8608,145.5005,145.7634,118415.0
2022-04-11 14:10:00,149.71,149.76,149.3,149.37,85456.0,145.7634,145.8121,145.3642,145.4324,85456.0
2022-04-11 14:15:00,149.36,149.36,149.24,149.25,68280.0,145.4226,145.4226,145.3058,145.3155,68280.0
2022-04-11 14:20:00,149.25,149.3,149.19,149.23,54160.0,145.3155,145.3642,145.2571,145.296,54160.0
2022-04-11 14:25:00,149.19,149.32,149.18,149.25,49578.0,145.2571,145.3837,145.2474,145.3155,49578.0
2022-04-11 14:30:00,149.24,149.33,149.11,149.32,97165.0,145.3058,145.3934,145.1792,145.3837,97165.0
2022-04-11 14:35:00,149.32,149.37,149.18,149.27,66002.0,145.3837,145.4324,145.2474,145.335,66002.0
2022-04-11 14:40:00,149.26,149.34,149.2,149.28,46794.0,145.3253,145.4031,145.2668,145.3447,46794.0
2022-04-11 14:45:00,149.3,149.66,149.3,149.66,68018.0,145.3642,145.7147,145.3642,145.7147,68018.0
2022-04-11 14:50:00,149.66,149.82,149.58,149.61,65747.0,145.7147,145.8705,145.6368,145.666,65747.0
2022-04-11 14:55:00,149.6,149.71,149.55,149.6,47438.0,145.6563,145.7634,145.6076,145.6563,47438.0
2022-04-11 15:00:00,149.61,149.87,149.37,149.4,93500.0,145.666,145.9192,145.4324,145.4616,93500.0
2022-04-11 15:05:00,149.39,149.5,149.31,149.44,72227.0,145.4518,145.5589,145.3739,145.5005,72227.0
2022-04-11 15:10:00,149.45,149.54,149.28,149.29,51932.0,145.5102,145.5979,145.3447,145.3545,51932.0
2022-04-11 15:15:00,149.29,149.4,149.15,149.26,114115.0,145.3545,145.4616,145.2182,145.3253,114115.0
2022-04-11 15:20:00,149.26,149.28,149.13,149.15,119442.0,145.3253,145.3447,145.1987,145.2182,119442.0
2022-04-11 15:25:00,149.16,149.17,148.93,148.99,128757.0,145.2279,145.2376,145.004,145.0624,128757.0
2022-04-11 15:30:00,148.99,149.05,148.73,148.73,120058.0,145.0624,145.1208,144.8092,144.8092,120058.0
2022-04-11 15:35:00,148.72,148.81,148.65,148.78,153920.0,144.7995,144.8871,144.7313,144.8579,153920.0
2022-04-11 15:40:00,148.78,148.9,148.63,148.7,151517.0,144.8579,144.9747,144.7119,144.78,151517.0
2022-04-11 15:45:00,148.69,148.77,148.57,148.66,271962.0,144.7703,144.8482,144.6534,144.7411,271962.0
2022-04-11 15:50:00,148.66,148.8,148.41,148.43,574270.0,144.7411,144.8774,144.4977,144.5171,574270.0
2022-04-11 15:55:00,148.44,148.61,148.37,148.6,584539.0,144.5269,144.6924,144.4587,144.6827,584539.0
2022-04-12 09:30:00,150.48,150.77,149.9,150.08,135451.0,146.5131,146.7955,145.9484,146.1236,135451.0
2022-04-12 09:35:00,150.1,150.28,149.55,150.09,262574.0,146.1431,146.3184,145.6076,146.1334,262574.0
2022-04-12 09:40:00,150.1,150.5,149.75,150.5,151022.0,146.1431,146.5326,145.8023,146.5326,151022.0
2022-04-12 09:45:00,150.5,151.06,150.33,150.87,222636.0,146.5326,147.0778,146.3671,146.8928,222636.0
2022-04-12 09:50:00,150.83,151.55,150.79,151.39,155280.0,146.8539,147.5549,146.8149,147.3991,155280.0
2022-04-12 09:55:00,151.37,151.39,151.04,151.26,126983.0,147.3796,147.3991,147.0583,147.2725,126983.0
2022-04-12 10:00:00,151.29,151.41,151.05,151.31,219567.0,147.3017,147.4186,147.0681,147.3212,219567.0
2022-04-12 10:05:00,151.32,151.35,150.87,151.18,55671.0,147.331,147.3602,146.8928,147.1946,55671.0
2022-04-12 10:10:00,151.18,151.51,151.06,151.26,164143.0,147.1946,147.5159,147.0778,147.2725,164143.0
2022-04-12 10:15:00,151.24,151.32,150.56,150.64,112092.0,147.2531,147.331,146.591,146.6689,112092.0
2022-04-12 10:20:00,150.65,150.88,150.52,150.72,88408.0,146.6786,146.9026,146.552,146.7468,88408.0
2022-04-12 10:25:00,150.71,150.86,150.48,150.51,146408.0,146.737,146.8831,146.5131,146.5423,146408.0
2022-04-12 10:30:00,150.53,150.55,150.34,150.5,127127.0,146.5618,146.5813,146.3768,146.5326,127127.0
2022-04-12 10:35:00,150.49,150.5,149.86,149.93,160213.0,146.5228,146.5326,145.9094,145.9776,160213.0
2022-04-12 10:40:00,149.93,150.04,149.82,149.95,99715.0,145.9776,146.0847,145.8705,145.9971,99715.0
2022-04-12 10:45:00,149.95,150.15,149.54,149.57,157062.0,145.9971,146.1918,145.5979,145.6271,157062.0
2022-04-12 10:50:00,149.56,149.7,149.38,149.55,83581.0,145.6173,145.7537,145.4421,145.6076,83581.0
2022-04-12 10:55:00,149.52,149.69,149.44,149.6,58477.0,145.5784,145.7439,145.5005,145.6563,58477.0
2022-04-12 11:00:00,149.57,149.86,149.38,149.74,107186.0,145.6271,145.9094,145.4421,145.7926,107186.0
2022-04-12 11:05:00,149.73,149.77,149.33,149.37,115211.0,145.7829,145.8218,145.3934,145.4324,115211.0
2022-04-12 11:10:00,149.37,149.75,149.36,149.73,104778.0,145.4324,145.8023,145.4226,145.7829,104778.0
2022-04-12 11:15:00,149.74,149.97,149.69,149.96,112685.0,145.7926,146.0165,145.7439,146.0068,112685.0
2022-04-12 11:20:00,149.97,150.17,149.89,150.02,116516.0,146.0165,146.2113,145.9387,146.0652,116516.0
2022-04-12 11:25:00,150.03,150.34,150.03,150.29,72808.0,146.075,146.3768,146.075,146.3281,72808.0
2022-04-12 11:30:00,150.31,150.57,150.31,150.47,94899.0,146.3476,146.6007,146.3476,146.5034,94899.0
2022-04-12 11:35:00,150.48,150.56,150.2,150.26,93636.0,146.5131,146.591,146.2405,146.2989,93636.0
2022-04-12 11:40:00,150.27,150.41,150.22,150.32,60223.0,146.3086,146.4449,146.26,146.3573,60223.0
2022-04-12 11:45:00,150.32,150.41,150.05,150.09,124147.0,146.3573,146.4449,146.0944,146.1334,124147.0
2022-04-12 11:50:00,150.09,150.27,149.93,150.18,69554.0,146.1334,146.3086,145.9776,146.221,69554.0
2022-04-12 11:55:00,150.19,150.23,149.96,150.06,71091.0,146.2307,146.2697,146.0068,146.1042,71091.0
2022-04-12 12:00:00,150.08,150.12,149.88,149.91,120388.0,146.1236,146.1626,145.9289,145.9581,120388.0
2022-04-12 12:05:00,149.92,149.95,149.57,149.71,81849.0,145.9679,145.9971,145.6271,145.7634,81849.0
2022-04-12 12:10:00,149.71,149.72,149.51,149.65,70808.0,145.7634,145.7731,145.5687,145.705,70808.0
2022-04-12 12:15:00,149.65,150.1,149.53,149.87,96324.0,145.705,146.1431,145.5881,145.9192,96324.0
2022-04-12 12:20:00,149.87,149.87,149.45,149.5,62986.0,145.9192,145.9192,145.5102,145.5589,62986.0
2022-04-12 12:25:00,149.47,149.47,149.18,149.28,75320.0,145.5297,145.5297,145.2474,145.3447,75320.0
2022-04-12 12:30:00,149.26,149.45,149.23,149.26,76135.0,145.3253,145.5102,145.296,145.3253,76135.0
2022-04-12 12:35:00,149.26,149.45,149.23,149.35,65068.0,145.3253,145.5102,145.296,145.4129,65068.0
2022-04-12 12:40:00,149.34,149.49,149.22,149.31,86101.0,145.4031,145.5492,145.2863,145.3739,86101.0
2022-04-12 12:45:00,149.32,149.42,149.11,149.41,45600.0,145.3837,145.481,145.1792,145.4713,45600.0
2022-04-12 12:50:00,149.39,149.75,149.38,149.54,92873.0,145.4518,145.8023,145.4421,145.5979,92873.0
2022-04-12 12:55:00,149.51,149.65,149.49,149.56,74842.0,145.5687,145.705,145.5492,145.6173,74842.0
2022-04-12 13:00:00,149.53,149.63,149.07,149.21,142765.0,145.5881,145.6855,145.1403,145.2766,142765.0
2022-04-12 13:05:00,149.24,149.4,149.2,149.34,52879.0,145.3058,145.4616,145.2668,145.4031,52879.0
2022-04-12 13:10:00,149.31,149.78,149.3,149.64,125795.0,145.3739,145.8316,145.3642,145.6952,125795.0
2022-04-12 13:15:00,149.64,149.66,149.35,149.6,64076.0,145.6952,145.7147,145.4129,145.6563,64076.0
2022-04-12 13:20:00,149.6,149.89,149.39,149.51,129395.0,145.6563,145.9387,145.4518,145.5687,129395.0
2022-04-12 13:25:00,149.52,149.53,149.32,149.38,68256.0,145.5784,145.5881,145.3837,145.4421,68256.0
2022-04-12 13:30:00,149.41,149.5,149.19,149.46,70561.0,145.4713,145.5589,145.2571,145.52,70561.0
2022-04-12 13:35:00,149.44,149.54,149.19,149.21,54568.0,145.5005,145.5979,145.2571,145.2766,54568.0
2022-04-12 13:40:00,149.22,149.31,148.96,149.01,59571.0,145.2863,145.3739,145.0332,145.0818,59571.0
2022-04-12 13:45:00,149.01,149.05,148.82,148.9,59757.0,145.0818,145.1208,144.8969,144.9747,59757.0
2022-04-12 13:50:00,148.9,148.93,148.61,148.64,78179.0,144.9747,145.004,144.6924,144.7216,78179.0
2022-04-12 13:55:00,148.65,148.65,148.49,148.58,66450.0,144.7313,144.7313,144.5756,144.6632,66450.0
2022-04-12 14:00:00,148.56,148.74,148.42,148.72,77204.0,144.6437,144.819,144.5074,144.7995,77204.0
2022-04-12 14:05:00,148.7,148.86,148.6,148.67,60121.0,144.78,144.9358,144.6827,144.7508,60121.0
2022-04-12 14:10:00,148.66,148.66,148.31,148.31,59909.0,144.7411,144.7411,144.4003,144.4003,59909.0
2022-04-12 14:15:00,148.31,148.35,148.01,148.05,103514.0,144.4003,144.4392,144.1082,144.1472,103514.0
2022-04-12 14:20:00,148.04,148.17,147.93,147.95,69374.0,144.1374,144.264,144.0303,144.0498,69374.0
2022-04-12 14:25:00,147.94,148.01,147.77,147.8,78807.0,144.0401,144.1082,143.8745,143.9037,78807.0
2022-04-12 14:30:00,147.79,147.91,147.6,147.84,144605.0,143.894,144.0108,143.709,143.9427,144605.0
2022-04-12 14:35:00,147.84,148.08,147.76,147.9,141185.0,143.9427,144.1764,143.8648,144.0011,141185.0
2022-04-12 14:40:00,147.89,148.06,147.82,147.97,55037.0,143.9914,144.1569,143.9232,144.0693,55037.0
2022-04-12 14:45:00,147.97,148.34,147.97,148.23,110479.0,144.0693,144.4295,144.0693,144.3224,110479.0
2022-04-12 14:50:00,148.22,148.32,148.07,148.28,66980.0,144.3127,144.41,144.1666,144.3711,66980.0
2022-04-12 14:55:00,148.28,148.39,148.06,148.11,60159.0,144.3711,144.4782,144.1569,144.2056,60159.0
2022-04-12 15:00:00,148.09,148.18,147.56,147.64,457463.0,144.1861,144.2737,143.6701,143.748,457463.0
2022-04-12 15:05:00,147.64,147.74,147.38,147.4,93830.0,143.748,143.8453,143.4948,143.5143,93830.0
2022-04-12 15:10:00,147.39,147.59,147.35,147.48,170754.0,143.5046,143.6993,143.4656,143.5922,170754.0
2022-04-12 15:15:00,147.47,147.69,147.45,147.69,178142.0,143.5824,143.7966,143.563,143.7966,178142.0
2022-04-12 15:20:00,147.68,147.9,147.68,147.77,130004.0,143.7869,144.0011,143.7869,143.8745,130004.0
2022-04-12 15:25:00,147.76,147.76,147.37,147.55,157347.0,143.8648,143.8648,143.4851,143.6603,157347.0
2022-04-12 15:30:00,147.54,147.69,147.43,147.56,315739.0,143.6506,143.7966,143.5435,143.6701,315739.0
2022-04-12 15:35:00,147.57,148.03,147.52,147.95,171530.0,143.6798,144.1277,143.6311,144.0498,171530.0
2022-04-12 15:40:00,147.93,148.08,147.76,147.82,177769.0,144.0303,144.1764,143.8648,143.9232,177769.0
2022-04-12 15:45:00,147.81,148.31,147.68,148.16,386327.0,143.9135,144.4003,143.7869,144.2543,386327.0
2022-04-12 15:50:00,148.14,148.22,147.84,148.12,290007.0,144.2348,144.3127,143.9427,144.2153,290007.0
2022-04-12 15:55:00,148.13,148.18,147.86,147.94,386417.0,144.225,144.2737,143.9622,144.0401,386417.0
2022-04-13 09:30:00,147.99,148.0,147.45,147.69,127460.0,144.0887,144.0985,143.563,143.7966,127460.0
2022-04-13 09:35:00,147.66,148.37,147.66,148.18,392127.0,143.7674,144.4587,143.7674,144.2737,392127.0
2022-04-13 09:40:00,148.2,148.74,147.99,148.59,221274.0,144.2932,144.819,144.0887,144.6729,221274.0
2022-04-13 09:45:00,148.6,149.14,148.51,148.81,156120.0,144.6827,145.2084,144.595,144.8871,156120.0
2022-04-13 09:50:00,148.82,148.98,148.66,148.8,95942.0,144.8969,145.0526,144.7411,144.8774,95942.0
2022-04-13 09:55:00,148.83,148.84,148.27,148.35,170353.0,144.9066,144.9163,144.3614,144.4392,170353.0
2022-04-13 10:00:00,148.36,148.54,148.12,148.53,103067.0,144.449,144.6242,144.2153,144.6145,103067.0
2022-04-13 10:05:00,148.55,148.8,148.31,148.35,71695.0,144.634,144.8774,144.4003,144.4392,71695.0
2022-04-13 10:10:00,148.34,148.64,148.23,148.6,49450.0,144.4295,144.7216,144.3224,144.6827,49450.0
2022-04-13 10:15:00,148.62,149.2,148.62,149.14,78099.0,144.7021,145.2668,144.7021,145.2084,78099.0
2022-04-13 10:20:00,149.12,149.31,149.07,149.31,61812.0,145.1889,145.3739,145.1403,145.3739,61812.0
2022-04-13 10:25:00,149.29,149.29,149.04,149.11,77829.0,145.3545,145.3545,145.1111,145.1792,77829.0
2022-04-13 10:30:00,149.11,149.54,149.03,149.23,84937.0,145.1792,145.5979,145.1013,145.296,84937.0
2022-04-13 10:35:00,149.23,149.28,148.93,148.94,51351.0,145.296,145.3447,145.004,145.0137,51351.0
2022-04-13 10:40:00,148.91,149.21,148.79,149.19,189180.0,144.9845,145.2766,144.8676,145.2571,189180.0
2022-04-13 10:45:00,149.22,149.35,148.99,149.02,50551.0,145.2863,145.4129,145.0624,145.0916,50551.0
2022-04-13 10:50:00,149.01,149.22,148.91,149.1,54542.0,145.0818,145.2863,144.9845,145.1695,54542.0
2022-04-13 10:55:00,149.09,149.14,148.83,148.95,44336.0,145.1597,145.2084,144.9066,145.0234,44336.0
2022-04-13 11:00:00,148.94,149.74,148.94,149.6,97067.0,145.0137,145.7926,145.0137,145.6563,97067.0
2022-04-13 11:05:00,149.62,149.66,149.46,149.52,104498.0,145.6758,145.7147,145.52,145.5784,104498.0
2022-04-13 11:10:00,149.51,149.78,149.48,149.77,100590.0,145.5687,145.8316,145.5395,145.8218,100590.0
2022-04-13 11:15:00,149.76,149.84,149.67,149.81,38651.0,145.8121,145.89,145.7244,145.8608,38651.0
2022-04-13 11:20:00,149.81,149.93,149.7,149.89,47329.0,145.8608,145.9776,145.7537,145.9387,47329.0
2022-04-13 11:25:00,149.91,150.07,149.87,149.91,66420.0,145.9581,146.1139,145.9192,145.9581,66420.0
2022-04-13 11:30:00,149.93,150.08,149.9,149.93,103544.0,145.9776,146.1236,145.9484,145.9776,103544.0
2022-04-13 11:35:00,149.94,149.96,149.8,149.89,36354.0,145.9873,146.0068,145.851,145.9387,36354.0
2022-04-13 11:40:00,149.91,150.0,149.83,149.84,25552.0,145.9581,146.0458,145.8802,145.89,25552.0
2022-04-13 11:45:00,149.82,149.82,149.65,149.73,63777.0,145.8705,145.8705,145.705,145.7829,63777.0
2022-04-13 11:50:00,149.7,149.76,149.59,149.74,24007.0,145.7537,145.8121,145.6466,145.7926,24007.0
2022-04-13 11:55:00,149.73,149.78,149.62,149.71,38781.0,145.7829,145.8316,145.6758,145.7634,38781.0
2022-04-13 12:00:00,149.74,149.75,149.52,149.69,26920.0,145.7926,145.8023,145.5784,145.7439,26920.0
2022-04-13 12:05:00,149.68,149.78,149.65,149.77,30758.0,145.7342,145.8316,145.705,145.8218,30758.0
2022-04-13 12:10:00,149.76,149.81,149.47,149.7,100158.0,145.8121,145.8608,145.5297,145.7537,100158.0
2022-04-13 12:15:00,149.71,149.89,149.62,149.86,64896.0,145.7634,145.9387,145.6758,145.9094,64896.0
2022-04-13 12:20:00,149.81,149.96,149.73,149.94,86709.0,145.8608,146.0068,145.7829,145.9873,86709.0
2022-04-13 12:25:00,149.96,150.04,149.79,149.82,85946.0,146.0068,146.0847,145.8413,145.8705,85946.0
2022-04-13 12:30:00,149.82,149.89,149.76,149.84,30232.0,145.8705,145.9387,145.8121,145.89,30232.0
2022-04-13 12:35:00,149.84,150.01,149.84,149.97,26745.0,145.89,146.0555,145.89,146.0165,26745.0
2022-04-13 12:40:00,150.0,150.19,149.95,150.09,87549.0,146.0458,146.2307,145.9971,146.1334,87549.0
2022-04-13 12:45:00,150.08,150.15,150.03,150.05,32911.0,146.1236,146.1918,146.075,146.0944,32911.0
2022-04-13 12:50:00,150.06,150.13,149.99,150.02,24621.0,146.1042,146.1723,146.036,146.0652,24621.0
2022-04-13 12:55:00,150.05,150.05,149.93,149.97,32676.0,146.0944,146.0944,145.9776,146.0165,32676.0
2022-04-13 13:00:00,149.98,150.11,149.84,150.03,76275.0,146.0263,146.1529,145.89,146.075,76275.0
2022-04-13 13:05:00,150.02,150.1,149.92,150.04,17817.0,146.0652,146.1431,145.9679,146.0847,17817.0
2022-04-13 13:10:00,150.01,150.2,149.98,150.04,37769.0,146.0555,146.2405,146.0263,146.0847,37769.0
2022-04-13 13:15:00,150.02,150.06,149.86,149.89,40056.0,146.0652,146.1042,145.9094,145.9387,40056.0
2022-04-13 13:20:00,149.87,150.06,149.87,149.97,23407.0,145.9192,146.1042,145.9192,146.0165,23407.0
2022-04-13 13:25:00,149.95,149.95,149.77,149.9,35334.0,145.9971,145.9971,145.8218,145.9484,35334.0
2022-04-13 13:30:00,149.91,149.92,149.72,149.72,18291.0,145.9581,145.9679,145.7731,145.7731,18291.0
2022-04-13 13:35:00,149.73,149.77,149.57,149.65,60770.0,145.7829,145.8218,145.6271,145.705,60770.0
2022-04-13 13:40:00,149.66,149.67,149.52,149.57,39821.0,145.7147,145.7244,145.5784,145.6271,39821.0
2022-04-13 13:45:00,149.57,149.67,149.49,149.56,59969.0,145.6271,145.7244,145.5492,145.6173,59969.0
2022-04-13 13:50:00,149.58,149.58,149.33,149.4,60958.0,145.6368,145.6368,145.3934,145.4616,60958.0
2022-04-13 13:55:00,149.4,149.64,149.35,149.64,55996.0,145.4616,145.6952,145.4129,145.6952,55996.0
2022-04-13 14:00:00,149.62,149.67,149.54,149.65,53586.0,145.6758,145.7244,145.5979,145.705,53586.0
2022-04-13 14:05:00,149.63,149.85,149.63,149.79,50874.0,145.6855,145.8997,145.6855,145.8413,50874.0
2022-04-13 14:10:00,149.79,149.79,149.54,149.69,42320.0,145.8413,145.8413,145.5979,145.7439,42320.0
2022-04-13 14:15:00,149.69,149.77,149.68,149.74,23593.0,145.7439,145.8218,145.7342,145.7926,23593.0
2022-04-13 14:20:00,149.75,149.89,149.74,149.8,38708.0,145.8023,145.9387,145.7926,145.851,38708.0
2022-04-13 14:25:00,149.8,149.85,149.7,149.8,69878.0,145.851,145.8997,145.7537,145.851,69878.0
2022-04-13 14:30:00,149.8,149.84,149.72,149.8,33551.0,145.851,145.89,145.7731,145.851,33551.0
2022-04-13 14:35:00,149.8,149.96,149.79,149.89,40950.0,145.851,146.0068,145.8413,145.9387,40950.0
2022-04-13 14:40:00,149.9,150.03,149.87,150.02,56846.0,145.9484,146.075,145.9192,146.0652,56846.0
2022-04-13 14:45:00,150.02,150.15,149.95,150.13,43401.0,146.0652,146.1918,145.9971,146.1723,43401.0
2022-04-13 14:50:00,150.15,150.2,150.07,150.12,39757.0,146.1918,146.2405,146.1139,146.1626,39757.0
2022-04-13 14:55:00,150.12,150.23,150.09,150.16,36434.0,146.1626,146.2697,146.1334,146.2015,36434.0
2022-04-13 15:00:00,150.17,150.21,149.88,149.96,68325.0,146.2113,146.2502,145.9289,146.0068,68325.0
2022-04-13 15:05:00,149.95,150.35,149.94,150.29,73955.0,145.9971,146.3865,145.9873,146.3281,73955.0
2022-04-13 15:10:00,150.29,150.34,150.22,150.29,33970.0,146.3281,146.3768,146.26,146.3281,33970.0
2022-04-13 15:15:00,150.29,150.48,150.28,150.45,62282.0,146.3281,146.5131,146.3184,146.4839,62282.0
2022-04-13 15:20:00,150.44,150.46,150.36,150.46,53842.0,146.4742,146.4936,146.3963,146.4936,53842.0
2022-04-13 15:25:00,150.48,150.51,150.35,150.49,56060.0,146.5131,146.5423,146.3865,146.5228,56060.0
2022-04-13 15:30:00,150.5,150.74,150.45,150.69,95727.0,146.5326,146.7662,146.4839,146.7176,95727.0
2022-04-13 15:35:00,150.69,150.75,150.56,150.71,168817.0,146.7176,146.776,146.591,146.737,168817.0
2022-04-13 15:40:00,150.7,150.72,150.55,150.6,115787.0,146.7273,146.7468,146.5813,146.6299,115787.0
2022-04-13 15:45:00,150.6,150.7,150.45,150.57,199495.0,146.6299,146.7273,146.4839,146.6007,199495.0
2022-04-13 15:50:00,150.56,150.66,150.23,150.33,243202.0,146.591,146.6884,146.2697,146.3671,243202.0
2022-04-13 15:55:00,150.32,150.34,150.15,150.29,344482.0,146.3573,146.3768,146.1918,146.3281,344482.0
2022-04-14 09:30:00,150.45,150.69,150.27,150.57,122077.0,146.4839,146.7176,146.3086,146.6007,122077.0
2022-04-14 09:35:00,150.59,150.72,150.02,150.13,136319.0,146.6202,146.7468,146.0652,146.1723,136319.0
2022-04-14 09:40:00,150.15,150.24,149.65,149.69,258163.0,146.1918,146.2794,145.705,145.7439,258163.0
2022-04-14 09:45:00,149.69,149.84,149.55,149.74,163005.0,145.7439,145.89,145.6076,145.7926,163005.0
2022-04-14 09:50:00,149.74,149.79,149.34,149.48,93169.0,145.7926,145.8413,145.4031,145.5395,93169.0
2022-04-14 09:55:00,149.48,149.53,149.35,149.42,80263.0,145.5395,145.5881,145.4129,145.481,80263.0
2022-04-14 10:00:00,149.42,149.69,149.34,149.51,124583.0,145.481,145.7439,145.4031,145.5687,124583.0
2022-04-14 10:05:00,149.51,149.51,148.61,148.73,287293.0,145.5687,145.5687,144.6924,144.8092,287293.0
2022-04-14 10:10:00,148.74,148.97,148.64,148.89,147307.0,144.819,145.0429,144.7216,144.965,147307.0
2022-04-14 10:15:00,148.88,149.08,148.72,148.72,81874.0,144.9553,145.15,144.7995,144.7995,81874.0
2022-04-14 10:20:00,148.7,149.0,148.61,148.81,70025.0,144.78,145.0721,144.6924,144.8871,70025.0
2022-04-14 10:25:00,148.8,148.98,148.69,148.85,72613.0,144.8774,145.0526,144.7703,144.9261,72613.0
2022-04-14 10:30:00,148.85,149.02,148.69,148.87,117939.0,144.9261,145.0916,144.7703,144.9455,117939.0
2022-04-14 10:35:00,148.86,148.97,148.47,148.6,95849.0,144.9358,145.0429,144.5561,144.6827,95849.0
2022-04-14 10:40:00,148.6,148.8,148.49,148.56,76469.0,144.6827,144.8774,144.5756,144.6437,76469.0
2022-04-14 10:45:00,148.57,148.85,148.52,148.55,81896.0,144.6534,144.9261,144.6048,144.634,81896.0
2022-04-14 10:50:00,148.54,148.55,148.31,148.55,94863.0,144.6242,144.634,144.4003,144.634,94863.0
2022-04-14 10:55:00,148.55,148.72,148.5,148.61,71595.0,144.634,144.7995,144.5853,144.6924,71595.0
2022-04-14 11:00:00,148.6,148.82,148.47,148.74,85681.0,144.6827,144.8969,144.5561,144.819,85681.0
2022-04-14 11:05:00,148.74,148.84,148.57,148.63,84469.0,144.819,144.9163,144.6534,144.7119,84469.0
2022-04-14 11:10:00,148.64,148.87,148.47,148.73,85472.0,144.7216,144.9455,144.5561,144.8092,85472.0
2022-04-14 11:15:00,148.75,148.94,148.54,148.62,79264.0,144.8287,145.0137,144.6242,144.7021,79264.0
2022-04-14 11:20:00,148.68,149.03,148.54,149.03,76799.0,144.7605,145.1013,144.6242,145.1013,76799.0
2022-04-14 11:25:00,149.01,149.12,148.9,149.03,82559.0,145.0818,145.1889,144.9747,145.1013,82559.0
2022-04-14 11:30:00,149.03,149.07,148.79,148.81,71931.0,145.1013,145.1403,144.8676,144.8871,71931.0
2022-04-14 11:35:00,148.8,148.81,148.58,148.59,66647.0,144.8774,144.8871,144.6632,144.6729,66647.0
2022-04-14 11:40:00,148.6,148.67,148.32,148.38,75186.0,144.6827,144.7508,144.41,144.4685,75186.0
2022-04-14 11:45:00,148.39,148.52,148.35,148.48,69122.0,144.4782,144.6048,144.4392,144.5658,69122.0
2022-04-14 11:50:00,148.47,148.53,148.4,148.4,62670.0,144.5561,144.6145,144.4879,144.4879,62670.0
2022-04-14 11:55:00,148.4,148.51,148.4,148.43,65208.0,144.4879,144.595,144.4879,144.5171,65208.0
2022-04-14 12:00:00,148.42,148.55,148.26,148.35,79217.0,144.5074,144.634,144.3516,144.4392,79217.0
2022-04-14 12:05:00,148.34,148.6,148.31,148.54,81043.0,144.4295,144.6827,144.4003,144.6242,81043.0
2022-04-14 12:10:00,148.54,148.59,148.33,148.35,47337.0,144.6242,144.6729,144.4198,144.4392,47337.0
2022-04-14 12:15:00,148.36,148.46,148.22,148.32,80873.0,144.449,144.5463,144.3127,144.41,80873.0
2022-04-14 12:20:00,148.33,148.33,148.18,148.31,60436.0,144.4198,144.4198,144.2737,144.4003,60436.0
2022-04-14 12:25:00,148.33,148.36,147.97,148.02,96442.0,144.4198,144.449,144.0693,144.1179,96442.0
2022-04-14 12:30:00,148.02,148.09,147.94,148.02,49610.0,144.1179,144.1861,144.0401,144.1179,49610.0
2022-04-14 12:35:00,148.01,148.09,147.94,148.0,65333.0,144.1082,144.1861,144.0401,144.0985,65333.0
2022-04-14 12:40:00,147.97,148.01,147.75,147.76,52665.0,144.0693,144.1082,143.8551,143.8648,52665.0
2022-04-14 12:45:00,147.76,147.82,147.68,147.71,34350.0,143.8648,143.9232,143.7869,143.8161,34350.0
2022-04-14 12:50:00,147.73,147.78,147.68,147.69,23780.0,143.8356,143.8843,143.7869,143.7966,23780.0
2022-04-14 12:55:00,147.7,147.94,147.7,147.91,52783.0,143.8064,144.0401,143.8064,144.0108,52783.0
2022-04-14 13:00:00,147.9,148.01,147.89,147.9,40155.0,144.0011,144.1082,143.9914,144.0011,40155.0
2022-04-14 13:05:00,147.91,147.97,147.82,147.86,29488.0,144.0108,144.0693,143.9232,143.9622,29488.0
2022-04-14 13:10:00,147.85,147.94,147.79,147.8,33230.0,143.9524,144.0401,143.894,143.9037,33230.0
2022-04-14 13:15:00,147.81,147.89,147.75,147.78,49784.0,143.9135,143.9914,143.8551,143.8843,49784.0
2022-04-14 13:20:00,147.78,147.9,147.75,147.82,45479.0,143.8843,144.0011,143.8551,143.9232,45479.0
2022-04-14 13:25:00,147.83,147.87,147.78,147.82,33983.0,143.933,143.9719,143.8843,143.9232,33983.0
2022-04-14 13:30:00,147.81,147.97,147.77,147.95,46156.0,143.9135,144.0693,143.8745,144.0498,46156.0
2022-04-14 13:35:00,147.94,148.06,147.92,147.94,87815.0,144.0401,144.1569,144.0206,144.0401,87815.0
2022-04-14 13:40:00,147.95,148.14,147.92,148.07,58846.0,144.0498,144.2348,144.0206,144.1666,58846.0
2022-04-14 13:45:00,148.07,148.28,148.07,148.25,200964.0,144.1666,144.3711,144.1666,144.3419,200964.0
2022-04-14 13:50:00,148.25,148.31,148.1,148.11,91522.0,144.3419,144.4003,144.1958,144.2056,91522.0
2022-04-14 13:55:00,148.11,148.3,148.09,148.28,105935.0,144.2056,144.3906,144.1861,144.3711,105935.0
2022-04-14 14:00:00,148.28,148.5,148.23,148.44,195541.0,144.3711,144.5853,144.3224,144.5269,195541.0
2022-04-14 14:05:00,148.43,148.48,148.24,148.3,133965.0,144.5171,144.5658,144.3321,144.3906,133965.0
2022-04-14 14:10:00,148.31,148.41,148.23,148.32,53544.0,144.4003,144.4977,144.3224,144.41,53544.0
2022-04-14 14:15:00,148.33,148.42,148.11,148.14,51271.0,144.4198,144.5074,144.2056,144.2348,51271.0
2022-04-14 14:20:00,148.11,148.11,147.93,147.98,57290.0,144.2056,144.2056,144.0303,144.079,57290.0
2022-04-14 14:25:00,147.96,148.17,147.92,148.08,56418.0,144.0595,144.264,144.0206,144.1764,56418.0
2022-04-14 14:30:00,148.08,148.17,147.84,147.88,45464.0,144.1764,144.264,143.9427,143.9816,45464.0
2022-04-14 14:35:00,147.88,147.9,147.76,147.81,51767.0,143.9816,144.0011,143.8648,143.9135,51767.0
2022-04-14 14:40:00,147.81,147.87,147.79,147.81,28228.0,143.9135,143.9719,143.894,143.9135,28228.0
2022-04-14 14:45:00,147.81,147.89,147.72,147.8,38120.0,143.9135,143.9914,143.8259,143.9037,38120.0
2022-04-14 14:50:00,147.79,147.82,147.44,147.49,62442.0,143.894,143.9232,143.5532,143.6019,62442.0
2022-04-14 14:55:00,147.48,147.48,147.35,147.35,64693.0,143.5922,143.5922,143.4656,143.4656,64693.0
2022-04-14 15:00:00,147.36,147.49,147.28,147.41,51883.0,143.4753,143.6019,143.3975,143.524,51883.0
2022-04-14 15:05:00,147.43,147.45,147.2,147.22,36654.0,143.5435,143.563,143.3196,143.339,36654.0
2022-04-14 15:10:00,147.23,147.36,147.2,147.33,36799.0,143.3488,143.4753,143.3196,143.4461,36799.0
2022-04-14 15:15:00,147.32,147.58,147.32,147.54,91217.0,143.4364,143.6895,143.4364,143.6506,91217.0
2022-04-14 15:20:00,147.54,147.63,147.41,147.44,80653.0,143.6506,143.7382,143.524,143.5532,80653.0
2022-04-14 15:25:00,147.44,147.44,147.2,147.24,74562.0,143.5532,143.5532,143.3196,143.3585,74562.0
2022-04-14 15:30:00,147.26,147.27,147.05,147.08,119249.0,143.378,143.3877,143.1735,143.2027,119249.0
2022-04-14 15:35:00,147.07,147.15,146.95,146.97,139833.0,143.193,143.2709,143.0762,143.0956,139833.0
2022-04-14 15:40:00,146.97,147.18,146.93,147.16,125078.0,143.0956,143.3001,143.0567,143.2806,125078.0
2022-04-14 15:45:00,147.17,147.2,146.98,147.02,172662.0,143.2904,143.3196,143.1054,143.1443,172662.0
2022-04-14 15:50:00,147.02,147.02,146.66,146.79,302019.0,143.1443,143.1443,142.7938,142.9204,302019.0
2022-04-14 15:55:00,146.79,146.9,146.56,146.68,381319.0,142.9204,143.0275,142.6964,142.8133,381319.0
2022-04-18 09:30:00,145.92,147.3,145.89,147.07,174870.0,142.0733,143.4169,142.0441,143.193,174870.0
2022-04-18 09:35:00,147.05,147.32,146.78,146.78,238195.0,143.1735,143.4364,142.9106,142.9106,238195.0
2022-04-18 09:40:00,146.78,147.17,146.56,146.97,141808.0,142.9106,143.2904,142.6964,143.0956,141808.0
2022-04-18 09:45:00,147.0,147.0,146.57,146.8,68816.0,143.1248,143.1248,142.7062,142.9301,68816.0
2022-04-18 09:50:00,146.87,146.9,146.29,146.4,60595.0,142.9983,143.0275,142.4336,142.5407,60595.0
2022-04-18 09:55:00,146.42,146.73,146.22,146.71,68157.0,142.5601,142.862,142.3654,142.8425,68157.0
2022-04-18 10:00:00,146.68,147.21,146.41,147.11,94984.0,142.8133,143.3293,142.5504,143.2319,94984.0
2022-04-18 10:05:00,147.12,147.33,146.79,146.79,57543.0,143.2417,143.4461,142.9204,142.9204,57543.0
2022-04-18 10:10:00,146.82,147.56,146.72,147.41,53574.0,142.9496,143.6701,142.8522,143.524,53574.0
2022-04-18 10:15:00,147.41,147.6,147.3,147.41,104033.0,143.524,143.709,143.4169,143.524,104033.0
2022-04-18 10:20:00,147.39,148.03,147.27,147.98,63826.0,143.5046,144.1277,143.3877,144.079,63826.0
2022-04-18 10:25:00,147.95,148.05,147.76,147.77,151962.0,144.0498,144.1472,143.8648,143.8745,151962.0
2022-04-18 10:30:00,147.82,147.9,147.73,147.9,42318.0,143.9232,144.0011,143.8356,144.0011,42318.0
2022-04-18 10:35:00,147.9,147.91,147.65,147.86,50786.0,144.0011,144.0108,143.7577,143.9622,50786.0
2022-04-18 10:40:00,147.9,148.07,147.8,147.93,53756.0,144.0011,144.1666,143.9037,144.0303,53756.0
2022-04-18 10:45:00,147.93,148.04,147.76,147.81,60270.0,144.0303,144.1374,143.8648,143.9135,60270.0
2022-04-18 10:50:00,147.82,147.83,147.45,147.49,46404.0,143.9232,143.933,143.563,143.6019,46404.0
2022-04-18 10:55:00,147.48,147.5,147.21,147.44,46882.0,143.5922,143.6117,143.3293,143.5532,46882.0
2022-04-18 11:00:00,147.44,147.52,147.25,147.49,57916.0,143.5532,143.6311,143.3682,143.6019,57916.0
2022-04-18 11:05:00,147.5,147.64,147.43,147.44,23044.0,143.6117,143.748,143.5435,143.5532,23044.0
2022-04-18 11:10:00,147.39,147.48,147.28,147.28,34642.0,143.5046,143.5922,143.3975,143.3975,34642.0
2022-04-18 11:15:00,147.28,147.31,146.97,147.03,93020.0,143.3975,143.4267,143.0956,143.154,93020.0
2022-04-18 11:20:00,147.01,147.09,146.76,146.81,83564.0,143.1346,143.2125,142.8912,142.9398,83564.0
2022-04-18 11:25:00,146.79,146.89,146.72,146.82,72807.0,142.9204,143.0177,142.8522,142.9496,72807.0
2022-04-18 11:30:00,146.8,146.86,146.63,146.71,57138.0,142.9301,142.9885,142.7646,142.8425,57138.0
2022-04-18 11:35:00,146.72,146.75,146.56,146.63,41058.0,142.8522,142.8814,142.6964,142.7646,41058.0
2022-04-18 11:40:00,146.63,146.73,146.55,146.7,26086.0,142.7646,142.862,142.6867,142.8327,26086.0
2022-04-18 11:45:00,146.69,146.71,146.41,146.42,49964.0,142.823,142.8425,142.5504,142.5601,49964.0
2022-04-18 11:50:00,146.41,146.66,146.39,146.66,19490.0,142.5504,142.7938,142.5309,142.7938,19490.0
2022-04-18 11:55:00,146.65,146.8,146.61,146.78,20201.0,142.7841,142.9301,142.7451,142.9106,20201.0
2022-04-18 12:00:00,146.77,146.81,146.57,146.68,26117.0,142.9009,142.9398,142.7062,142.8133,26117.0
2022-04-18 12:05:00,146.68,146.78,146.56,146.57,29921.0,142.8133,142.9106,142.6964,142.7062,29921.0
2022-04-18 12:10:00,146.57,146.61,146.25,146.28,25962.0,142.7062,142.7451,142.3946,142.4238,25962.0
2022-04-18 12:15:00,146.31,146.32,146.04,146.08,27197.0,142.453,142.4628,142.1901,142.2291,27197.0
2022-04-18 12:20:00,146.11,146.15,145.97,146.05,28592.0,142.2583,142.2972,142.122,142.1999,28592.0
2022-04-18 12:25:00,146.04,146.07,145.91,145.93,37138.0,142.1901,142.2194,142.0636,142.083,37138.0
2022-04-18 12:30:00,145.92,146.04,145.88,146.04,48285.0,142.0733,142.1901,142.0344,142.1901,48285.0
2022-04-18 12:35:00,146.05,146.14,145.98,146.02,36113.0,142.1999,142.2875,142.1317,142.1707,36113.0
2022-04-18 12:40:00,146.03,146.24,145.9,146.21,66391.0,142.1804,142.3849,142.0538,142.3557,66391.0
2022-04-18 12:45:00,146.21,146.3,146.05,146.12,41695.0,142.3557,142.4433,142.1999,142.268,41695.0
2022-04-18 12:50:00,146.12,146.26,146.1,146.22,42764.0,142.268,142.4043,142.2486,142.3654,42764.0
2022-04-18 12:55:00,146.2,146.29,146.15,146.19,78923.0,142.3459,142.4336,142.2972,142.3362,78923.0
2022-04-18 13:00:00,146.19,146.24,146.05,146.2,81305.0,142.3362,142.3849,142.1999,142.3459,81305.0
2022-04-18 13:05:00,146.18,146.47,146.11,146.46,54082.0,142.3265,142.6088,142.2583,142.5991,54082.0
2022-04-18 13:10:00,146.46,146.65,146.44,146.54,32808.0,142.5991,142.7841,142.5796,142.677,32808.0
2022-04-18 13:15:00,146.51,146.53,146.33,146.36,42107.0,142.6478,142.6672,142.4725,142.5017,42107.0
2022-04-18 13:20:00,146.34,146.6,146.31,146.55,36170.0,142.4822,142.7354,142.453,142.6867,36170.0
2022-04-18 13:25:00,146.55,146.62,146.5,146.61,28756.0,142.6867,142.7549,142.638,142.7451,28756.0
2022-04-18 13:30:00,146.59,147.22,146.57,147.22,110148.0,142.7256,143.339,142.7062,143.339,110148.0
2022-04-18 13:35:00,147.21,147.38,147.16,147.36,94245.0,143.3293,143.4948,143.2806,143.4753,94245.0
2022-04-18 13:40:00,147.36,147.46,147.3,147.45,85179.0,143.4753,143.5727,143.4169,143.563,85179.0
2022-04-18 13:45:00,147.45,147.58,147.31,147.53,71783.0,143.563,143.6895,143.4267,143.6409,71783.0
2022-04-18 13:50:00,147.52,147.64,147.43,147.58,30432.0,143.6311,143.748,143.5435,143.6895,30432.0
2022-04-18 13:55:00,147.59,147.76,147.48,147.55,176059.0,143.6993,143.8648,143.5922,143.6603,176059.0
2022-04-18 14:00:00,147.55,147.76,147.53,147.58,87859.0,143.6603,143.8648,143.6409,143.6895,87859.0
2022-04-18 14:05:00,147.59,147.59,147.38,147.46,26946.0,143.6993,143.6993,143.4948,143.5727,26946.0
2022-04-18 14:10:00,147.47,147.47,147.31,147.44,23057.0,143.5824,143.5824,143.4267,143.5532,23057.0
2022-04-18 14:15:00,147.44,147.65,147.18,147.27,95377.0,143.5532,143.7577,143.3001,143.3877,95377.0
2022-04-18 14:20:00,147.28,147.81,147.23,147.8,74592.0,143.3975,143.9135,143.3488,143.9037,74592.0
2022-04-18 14:25:00,147.8,147.89,147.47,147.57,97956.0,143.9037,143.9914,143.5824,143.6798,97956.0
2022-04-18 14:30:00,147.56,147.71,147.54,147.7,49885.0,143.6701,143.8161,143.6506,143.8064,49885.0
2022-04-18 14:35:00,147.7,147.8,147.58,147.6,73708.0,143.8064,143.9037,143.6895,143.709,73708.0
2022-04-18 14:40:00,147.6,147.69,147.46,147.52,27992.0,143.709,143.7966,143.5727,143.6311,27992.0
2022-04-18 14:45:00,147.53,147.55,147.31,147.44,50613.0,143.6409,143.6603,143.4267,143.5532,50613.0
2022-04-18 14:50:00,147.43,147.61,147.37,147.49,51938.0,143.5435,143.7188,143.4851,143.6019,51938.0
2022-04-18 14:55:00,147.48,147.5,147.25,147.26,42244.0,143.5922,143.6117,143.3682,143.378,42244.0
2022-04-18 15:00:00,147.25,147.34,147.09,147.1,50118.0,143.3682,143.4559,143.2125,143.2222,50118.0
2022-04-18 15:05:00,147.12,147.27,147.06,147.12,48836.0,143.2417,143.3877,143.1833,143.2417,48836.0
2022-04-18 15:10:00,147.13,147.27,146.92,147.01,60498.0,143.2514,143.3877,143.0469,143.1346,60498.0
2022-04-18 15:15:00,147.01,147.12,146.95,146.97,36571.0,143.1346,143.2417,143.0762,143.0956,36571.0
2022-04-18 15:20:00,146.97,147.1,146.83,146.91,67289.0,143.0956,143.2222,142.9593,143.0372,67289.0
2022-04-18 15:25:00,146.9,146.95,146.84,146.88,78475.0,143.0275,143.0762,142.9691,143.008,78475.0
2022-04-18 15:30:00,146.85,146.85,146.48,146.56,176625.0,142.9788,142.9788,142.6185,142.6964,176625.0
2022-04-18 15:35:00,146.56,146.61,146.39,146.47,117073.0,142.6964,142.7451,142.5309,142.6088,117073.0
2022-04-18 15:40:00,146.48,146.61,146.33,146.47,103506.0,142.6185,142.7451,142.4725,142.6088,103506.0
2022-04-18 15:45:00,146.47,146.47,146.16,146.21,220981.0,142.6088,142.6088,142.307,142.3557,220981.0
2022-04-18 15:50:00,146.2,146.53,146.1,146.48,317922.0,142.3459,142.6672,142.2486,142.6185,317922.0
2022-04-18 15:55:00,146.47,147.15,146.45,147.12,255974.0,142.6088,143.2709,142.5893,143.2417,255974.0
2022-04-19 09:30:00,146.75,147.17,146.54,147.03,112083.0,142.8814,143.2904,142.677,143.154,112083.0
2022-04-19 09:35:00,146.98,147.08,146.29,146.33,228125.0,143.1054,143.2027,142.4336,142.4725,228125.0
2022-04-19 09:40:00,146.31,147.14,146.21,146.96,229920.0,142.453,143.2611,142.3557,143.0859,229920.0
2022-04-19 09:45:00,146.93,147.27,146.73,147.17,222773.0,143.0567,143.3877,142.862,143.2904,222773.0
2022-04-19 09:50:00,147.18,147.67,146.93,147.54,143111.0,143.3001,143.7772,143.0567,143.6506,143111.0
2022-04-19 09:55:00,147.53,147.87,147.53,147.86,66873.0,143.6409,143.9719,143.6409,143.9622,66873.0
2022-04-19 10:00:00,147.87,148.19,147.71,148.13,59303.0,143.9719,144.2835,143.8161,144.225,59303.0
2022-04-19 10:05:00,148.13,148.44,148.01,148.28,52713.0,144.225,144.5269,144.1082,144.3711,52713.0
2022-04-19 10:10:00,148.32,148.75,148.31,148.59,48264.0,144.41,144.8287,144.4003,144.6729,48264.0
2022-04-19 10:15:00,148.62,148.82,148.46,148.68,34764.0,144.7021,144.8969,144.5463,144.7605,34764.0
2022-04-19 10:20:00,148.7,148.71,148.53,148.66,42798.0,144.78,144.7898,144.6145,144.7411,42798.0
2022-04-19 10:25:00,148.65,148.74,148.52,148.6,33059.0,144.7313,144.819,144.6048,144.6827,33059.0
2022-04-19 10:30:00,148.62,148.8,148.56,148.75,50386.0,144.7021,144.8774,144.6437,144.8287,50386.0
2022-04-19 10:35:00,148.75,149.07,148.59,149.07,37981.0,144.8287,145.1403,144.6729,145.1403,37981.0
2022-04-19 10:40:00,149.07,149.36,149.04,149.29,62508.0,145.1403,145.4226,145.1111,145.3545,62508.0
2022-04-19 10:45:00,149.3,149.37,149.24,149.26,53005.0,145.3642,145.4324,145.3058,145.3253,53005.0
2022-04-19 10:50:00,149.24,149.26,149.08,149.09,49361.0,145.3058,145.3253,145.15,145.1597,49361.0
2022-04-19 10:55:00,149.1,149.18,149.02,149.06,109554.0,145.1695,145.2474,145.0916,145.1305,109554.0
2022-04-19 11:00:00,149.05,149.05,148.84,148.98,85420.0,145.1208,145.1208,144.9163,145.0526,85420.0
2022-04-19 11:05:00,148.98,149.26,148.96,149.14,81374.0,145.0526,145.3253,145.0332,145.2084,81374.0
2022-04-19 11:10:00,149.15,149.19,149.05,149.09,40947.0,145.2182,145.2571,145.1208,145.1597,40947.0
2022-04-19 11:15:00,149.09,149.39,149.02,149.09,71557.0,145.1597,145.4518,145.0916,145.1597,71557.0
2022-04-19 11:20:00,149.09,149.43,149.04,149.41,60991.0,145.1597,145.4908,145.1111,145.4713,60991.0
2022-04-19 11:25:00,149.42,149.45,149.26,149.39,34008.0,145.481,145.5102,145.3253,145.4518,34008.0
2022-04-19 11:30:00,149.38,149.47,149.2,149.23,35473.0,145.4421,145.5297,145.2668,145.296,35473.0
2022-04-19 11:35:00,149.25,149.51,149.24,149.48,77650.0,145.3155,145.5687,145.3058,145.5395,77650.0
2022-04-19 11:40:00,149.47,149.51,149.37,149.47,55756.0,145.5297,145.5687,145.4324,145.5297,55756.0
2022-04-19 11:45:00,149.49,149.53,149.44,149.5,49221.0,145.5492,145.5881,145.5005,145.5589,49221.0
2022-04-19 11:50:00,149.5,149.64,149.49,149.6,87314.0,145.5589,145.6952,145.5492,145.6563,87314.0
2022-04-19 11:55:00,149.6,149.6,149.35,149.39,37116.0,145.6563,145.6563,145.4129,145.4518,37116.0
2022-04-19 12:00:00,149.4,149.4,149.16,149.3,65142.0,145.4616,145.4616,145.2279,145.3642,65142.0
2022-04-19 12:05:00,149.29,149.32,149.17,149.3,57795.0,145.3545,145.3837,145.2376,145.3642,57795.0
2022-04-19 12:10:00,149.3,149.32,149.17,149.19,197397.0,145.3642,145.3837,145.2376,145.2571,197397.0
2022-04-19 12:15:00,149.21,149.26,149.1,149.24,58988.0,145.2766,145.3253,145.1695,145.3058,58988.0
2022-04-19 12:20:00,149.23,149.32,149.22,149.27,32013.0,145.296,145.3837,145.2863,145.335,32013.0
2022-04-19 12:25:00,149.26,149.28,149.09,149.14,34806.0,145.3253,145.3447,145.1597,145.2084,34806.0
2022-04-19 12:30:00,149.13,149.26,149.05,149.22,95896.0,145.1987,145.3253,145.1208,145.2863,95896.0
2022-04-19 12:35:00,149.23,149.26,148.99,149.0,89354.0,145.296,145.3253,145.0624,145.0721,89354.0
2022-04-19 12:40:00,149.01,149.15,148.95,149.11,57774.0,145.0818,145.2182,145.0234,145.1792,57774.0
2022-04-19 12:45:00,149.11,149.19,149.06,149.17,29391.0,145.1792,145.2571,145.1305,145.2376,29391.0
2022-04-19 12:50:00,149.18,149.32,149.15,149.29,30548.0,145.2474,145.3837,145.2182,145.3545,30548.0
2022-04-19 12:55:00,149.29,149.3,149.16,149.21,27957.0,145.3545,145.3642,145.2279,145.2766,27957.0
2022-04-19 13:00:00,149.2,149.34,149.17,149.24,48765.0,145.2668,145.4031,145.2376,145.3058,48765.0
2022-04-19 13:05:00,149.25,149.28,149.1,149.1,57086.0,145.3155,145.3447,145.1695,145.1695,57086.0
2022-04-19 13:10:00,149.11,149.14,149.03,149.14,22768.0,145.1792,145.2084,145.1013,145.2084,22768.0
2022-04-19 13:15:00,149.14,149.22,149.08,149.19,18137.0,145.2084,145.2863,145.15,145.2571,18137.0
2022-04-19 13:20:00,149.16,149.26,149.12,149.15,23571.0,145.2279,145.3253,145.1889,145.2182,23571.0
2022-04-19 13:25:00,149.14,149.15,148.87,148.88,34892.0,145.2084,145.2182,144.9455,144.9553,34892.0
2022-04-19 13:30:00,148.86,149.11,148.86,149.05,22991.0,144.9358,145.1792,144.9358,145.1208,22991.0
2022-04-19 13:35:00,149.08,149.09,149.01,149.05,33629.0,145.15,145.1597,145.0818,145.1208,33629.0
2022-04-19 13:40:00,149.06,149.06,148.93,148.94,22855.0,145.1305,145.1305,145.004,145.0137,22855.0
2022-04-19 13:45:00,148.96,149.14,148.86,149.12,38560.0,145.0332,145.2084,144.9358,145.1889,38560.0
2022-04-19 13:50:00,149.13,149.32,149.13,149.26,56386.0,145.1987,145.3837,145.1987,145.3253,56386.0
2022-04-19 13:55:00,149.3,149.3,149.17,149.18,32130.0,145.3642,145.3642,145.2376,145.2474,32130.0
2022-04-19 14:00:00,149.18,149.18,149.04,149.12,44562.0,145.2474,145.2474,145.1111,145.1889,44562.0
2022-04-19 14:05:00,149.14,149.2,148.98,149.07,31629.0,145.2084,145.2668,145.0526,145.1403,31629.0
2022-04-19 14:10:00,149.09,149.09,148.71,148.92,41019.0,145.1597,145.1597,144.7898,144.9942,41019.0
2022-04-19 14:15:00,148.92,148.92,148.72,148.73,29717.0,144.9942,144.9942,144.7995,144.8092,29717.0
2022-04-19 14:20:00,148.73,148.9,148.66,148.87,52106.0,144.8092,144.9747,144.7411,144.9455,52106.0
2022-04-19 14:25:00,148.86,148.94,148.68,148.93,40572.0,144.9358,145.0137,144.7605,145.004,40572.0
2022-04-19 14:30:00,148.92,149.06,148.8,148.86,32855.0,144.9942,145.1305,144.8774,144.9358,32855.0
2022-04-19 14:35:00,148.87,149.14,148.82,149.11,32153.0,144.9455,145.2084,144.8969,145.1792,32153.0
2022-04-19 14:40:00,149.13,149.17,149.04,149.14,44384.0,145.1987,145.2376,145.1111,145.2084,44384.0
2022-04-19 14:45:00,149.14,149.15,149.04,149.11,42577.0,145.2084,145.2182,145.1111,145.1792,42577.0
2022-04-19 14:50:00,149.11,149.28,149.05,149.11,35493.0,145.1792,145.3447,145.1208,145.1792,35493.0
2022-04-19 14:55:00,149.1,149.3,149.1,149.26,47366.0,145.1695,145.3642,145.1695,145.3253,47366.0
2022-04-19 15:00:00,149.27,149.31,149.15,149.16,30375.0,145.335,145.3739,145.2182,145.2279,30375.0
2022-04-19 15:05:00,149.17,149.44,149.11,149.44,30927.0,145.2376,145.5005,145.1792,145.5005,30927.0
2022-04-19 15:10:00,149.42,149.78,149.38,149.78,75464.0,145.481,145.8316,145.4421,145.8316,75464.0
2022-04-19 15:15:00,149.78,149.89,149.72,149.83,58592.0,145.8316,145.9387,145.7731,145.8802,58592.0
2022-04-19 15:20:00,149.84,149.97,149.77,149.95,91160.0,145.89,146.0165,145.8218,145.9971,91160.0
2022-04-19 15:25:00,149.95,149.96,149.83,149.88,64338.0,145.9971,146.0068,145.8802,145.9289,64338.0
2022-04-19 15:30:00,149.9,150.09,149.88,149.97,123374.0,145.9484,146.1334,145.9289,146.0165,123374.0
2022-04-19 15:35:00,149.96,150.13,149.95,150.05,76915.0,146.0068,146.1723,145.9971,146.0944,76915.0
2022-04-19 15:40:00,150.05,150.05,149.71,149.76,109575.0,146.0944,146.0944,145.7634,145.8121,109575.0
2022-04-19 15:45:00,149.76,149.78,149.52,149.73,180748.0,145.8121,145.8316,145.5784,145.7829,180748.0
2022-04-19 15:50:00,149.74,150.14,149.74,149.83,246060.0,145.7926,146.1821,145.7926,145.8802,246060.0
2022-04-19 15:55:00,149.82,150.02,149.52,149.86,391128.0,145.8705,146.0652,145.5784,145.9094,391128.0
2022-04-20 09:30:00,151.49,151.73,151.19,151.32,228683.0,147.4965,147.7301,147.2044,147.331,228683.0
2022-04-20 09:35:00,151.28,151.46,150.98,151.06,104392.0,147.292,147.4673,146.9999,147.0778,104392.0
2022-04-20 09:40:00,151.07,151.09,150.3,150.35,210941.0,147.0875,147.107,146.3378,146.3865,210941.0
2022-04-20 09:45:00,150.34,150.52,150.21,150.45,155752.0,146.3768,146.552,146.2502,146.4839,155752.0
2022-04-20 09:50:00,150.42,150.57,150.18,150.41,124563.0,146.4547,146.6007,146.221,146.4449,124563.0
2022-04-20 09:55:00,150.39,150.47,150.1,150.27,110701.0,146.4255,146.5034,146.1431,146.3086,110701.0
2022-04-20 10:00:00,150.26,150.54,150.07,150.37,105211.0,146.2989,146.5715,146.1139,146.406,105211.0
2022-04-20 10:05:00,150.4,150.4,149.99,150.24,119895.0,146.4352,146.4352,146.036,146.2794,119895.0
2022-04-20 10:10:00,150.23,150.73,150.23,150.65,131513.0,146.2697,146.7565,146.2697,146.6786,131513.0
2022-04-20 10:15:00,150.68,150.87,150.56,150.68,87522.0,146.7078,146.8928,146.591,146.7078,87522.0
2022-04-20 10:20:00,150.68,151.01,150.56,150.6,73664.0,146.7078,147.0291,146.591,146.6299,73664.0
2022-04-20 10:25:00,150.61,151.07,150.58,150.96,74354.0,146.6397,147.0875,146.6105,146.9804,74354.0
2022-04-20 10:30:00,150.99,151.18,150.7,151.06,98859.0,147.0097,147.1946,146.7273,147.0778,98859.0
2022-04-20 10:35:00,151.03,151.19,150.97,151.05,203314.0,147.0486,147.2044,146.9902,147.0681,203314.0
2022-04-20 10:40:00,151.06,151.32,151.03,151.11,77300.0,147.0778,147.331,147.0486,147.1265,77300.0
2022-04-20 10:45:00,151.1,151.19,150.88,151.05,71529.0,147.1168,147.2044,146.9026,147.0681,71529.0
2022-04-20 10:50:00,151.06,151.29,150.93,151.2,82464.0,147.0778,147.3017,146.9512,147.2141,82464.0
2022-04-20 10:55:00,151.2,151.32,150.95,151.05,50152.0,147.2141,147.331,146.9707,147.0681,50152.0
2022-04-20 11:00:00,151.04,151.07,150.66,150.69,117740.0,147.0583,147.0875,146.6884,146.7176,117740.0
2022-04-20 11:05:00,150.67,150.9,150.5,150.56,48259.0,146.6981,146.922,146.5326,146.591,48259.0
2022-04-20 11:10:00,150.55,150.56,150.25,150.38,47136.0,146.5813,146.591,146.2892,146.4157,47136.0
2022-04-20 11:15:00,150.38,150.4,150.13,150.14,32357.0,146.4157,146.4352,146.1723,146.1821,32357.0
2022-04-20 11:20:00,150.15,150.26,150.08,150.08,47873.0,146.1918,146.2989,146.1236,146.1236,47873.0
2022-04-20 11:25:00,150.05,150.22,150.01,150.15,60737.0,146.0944,146.26,146.0555,146.1918,60737.0
2022-04-20 11:30:00,150.18,150.31,150.11,150.15,51076.0,146.221,146.3476,146.1529,146.1918,51076.0
2022-04-20 11:35:00,150.15,150.39,150.14,150.26,40747.0,146.1918,146.4255,146.1821,146.2989,40747.0
2022-04-20 11:40:00,150.25,150.54,150.23,150.52,27173.0,146.2892,146.5715,146.2697,146.552,27173.0
2022-04-20 11:45:00,150.53,150.62,150.18,150.25,33641.0,146.5618,146.6494,146.221,146.2892,33641.0
2022-04-20 11:50:00,150.25,150.28,149.94,150.1,42071.0,146.2892,146.3184,145.9873,146.1431,42071.0
2022-04-20 11:55:00,150.09,150.28,150.08,150.21,20163.0,146.1334,146.3184,146.1236,146.2502,20163.0
2022-04-20 12:00:00,150.23,150.31,150.15,150.25,20066.0,146.2697,146.3476,146.1918,146.2892,20066.0
2022-04-20 12:05:00,150.25,150.34,149.86,149.98,50251.0,146.2892,146.3768,145.9094,146.0263,50251.0
2022-04-20 12:10:00,149.97,150.0,149.69,149.73,63774.0,146.0165,146.0458,145.7439,145.7829,63774.0
2022-04-20 12:15:00,149.72,149.86,149.66,149.78,25429.0,145.7731,145.9094,145.7147,145.8316,25429.0
2022-04-20 12:20:00,149.77,149.77,149.54,149.62,36014.0,145.8218,145.8218,145.5979,145.6758,36014.0
2022-04-20 12:25:00,149.64,149.77,149.58,149.75,37156.0,145.6952,145.8218,145.6368,145.8023,37156.0
2022-04-20 12:30:00,149.75,150.06,149.72,150.03,37882.0,145.8023,146.1042,145.7731,146.075,37882.0
2022-04-20 12:35:00,150.03,150.3,150.01,150.1,45790.0,146.075,146.3378,146.0555,146.1431,45790.0
2022-04-20 12:40:00,150.1,150.16,149.98,150.07,50385.0,146.1431,146.2015,146.0263,146.1139,50385.0
2022-04-20 12:45:00,150.07,150.28,150.07,150.19,60341.0,146.1139,146.3184,146.1139,146.2307,60341.0
2022-04-20 12:50:00,150.19,150.43,150.18,150.32,60224.0,146.2307,146.4644,146.221,146.3573,60224.0
2022-04-20 12:55:00,150.35,150.4,150.14,150.19,37221.0,146.3865,146.4352,146.1821,146.2307,37221.0
2022-04-20 13:00:00,150.19,150.45,150.18,150.38,103920.0,146.2307,146.4839,146.221,146.4157,103920.0
2022-04-20 13:05:00,150.39,150.44,150.01,150.19,98390.0,146.4255,146.4742,146.0555,146.2307,98390.0
2022-04-20 13:10:00,150.19,150.62,150.17,150.5,66252.0,146.2307,146.6494,146.2113,146.5326,66252.0
2022-04-20 13:15:00,150.5,150.63,150.28,150.34,78113.0,146.5326,146.6591,146.3184,146.3768,78113.0
2022-04-20 13:20:00,150.35,150.47,150.29,150.45,23608.0,146.3865,146.5034,146.3281,146.4839,23608.0
2022-04-20 13:25:00,150.44,150.49,150.29,150.37,54576.0,146.4742,146.5228,146.3281,146.406,54576.0
2022-04-20 13:30:00,150.37,150.48,150.25,150.39,46480.0,146.406,146.5131,146.2892,146.4255,46480.0
2022-04-20 13:35:00,150.4,150.55,150.36,150.41,29622.0,146.4352,146.5813,146.3963,146.4449,29622.0
2022-04-20 13:40:00,150.39,150.71,150.38,150.68,24896.0,146.4255,146.737,146.4157,146.7078,24896.0
2022-04-20 13:45:00,150.71,150.83,150.52,150.52,49840.0,146.737,146.8539,146.552,146.552,49840.0
2022-04-20 13:50:00,150.5,150.52,150.37,150.42,30903.0,146.5326,146.552,146.406,146.4547,30903.0
2022-04-20 13:55:00,150.42,150.56,150.35,150.54,30595.0,146.4547,146.591,146.3865,146.5715,30595.0
2022-04-20 14:00:00,150.53,150.66,150.35,150.51,47790.0,146.5618,146.6884,146.3865,146.5423,47790.0
2022-04-20 14:05:00,150.5,150.58,150.4,150.47,62442.0,146.5326,146.6105,146.4352,146.5034,62442.0
2022-04-20 14:10:00,150.48,150.5,150.24,150.25,40395.0,146.5131,146.5326,146.2794,146.2892,40395.0
2022-04-20 14:15:00,150.26,150.35,150.11,150.14,40000.0,146.2989,146.3865,146.1529,146.1821,40000.0
2022-04-20 14:20:00,150.14,150.16,150.07,150.14,63440.0,146.1821,146.2015,146.1139,146.1821,63440.0
2022-04-20 14:25:00,150.13,150.13,149.96,149.97,45878.0,146.1723,146.1723,146.0068,146.0165,45878.0
2022-04-20 14:30:00,149.99,150.1,149.91,150.02,27036.0,146.036,146.1431,145.9581,146.0652,27036.0
2022-04-20 14:35:00,150.01,150.02,149.73,149.78,80515.0,146.0555,146.0652,145.7829,145.8316,80515.0
2022-04-20 14:40:00,149.78,149.84,149.69,149.72,28327.0,145.8316,145.89,145.7439,145.7731,28327.0
2022-04-20 14:45:00,149.73,149.98,149.68,149.89,42779.0,145.7829,146.0263,145.7342,145.9387,42779.0
2022-04-20 14:50:00,149.89,149.92,149.38,149.39,78809.0,145.9387,145.9679,145.4421,145.4518,78809.0
2022-04-20 14:55:00,149.39,149.63,149.3,149.6,99969.0,145.4518,145.6855,145.3642,145.6563,99969.0
2022-04-20 15:00:00,149.6,149.94,149.56,149.84,106409.0,145.6563,145.9873,145.6173,145.89,106409.0
2022-04-20 15:05:00,149.86,149.91,149.7,149.86,80466.0,145.9094,145.9581,145.7537,145.9094,80466.0
2022-04-20 15:10:00,149.86,150.15,149.72,150.07,100558.0,145.9094,146.1918,145.7731,146.1139,100558.0
2022-04-20 15:15:00,150.07,150.18,149.98,150.04,42116.0,146.1139,146.221,146.0263,146.0847,42116.0
2022-04-20 15:20:00,150.03,150.08,149.91,150.0,36945.0,146.075,146.1236,145.9581,146.0458,36945.0
2022-04-20 15:25:00,150.02,150.25,149.98,150.08,90151.0,146.0652,146.2892,146.0263,146.1236,90151.0
2022-04-20 15:30:00,150.08,150.12,149.82,149.82,85594.0,146.1236,146.1626,145.8705,145.8705,85594.0
2022-04-20 15:35:00,149.84,150.19,149.79,150.07,86594.0,145.89,146.2307,145.8413,146.1139,86594.0
2022-04-20 15:40:00,150.07,150.19,150.03,150.16,67960.0,146.1139,146.2307,146.075,146.2015,67960.0
2022-04-20 15:45:00,150.16,150.55,150.15,150.38,271954.0,146.2015,146.5813,146.1918,146.4157,271954.0
2022-04-20 15:50:00,150.37,150.48,149.74,149.81,333548.0,146.406,146.5131,145.7926,145.8608,333548.0
2022-04-20 15:55:00,149.82,149.9,149.6,149.77,456970.0,145.8705,145.9484,145.6563,145.8218,456970.0
2022-04-21 09:30:00,151.19,152.35,151.15,152.31,160793.0,147.2044,148.3338,147.1654,148.2949,160793.0
2022-04-21 09:35:00,152.32,152.57,152.13,152.32,215647.0,148.3046,148.548,148.1196,148.3046,215647.0
2022-04-21 09:40:00,152.32,152.47,152.11,152.38,193874.0,148.3046,148.4506,148.1001,148.363,193874.0
2022-04-21 09:45:00,152.4,152.48,152.14,152.41,197174.0,148.3825,148.4604,148.1293,148.3922,197174.0
2022-04-21 09:50:00,152.42,152.62,152.1,152.17,173052.0,148.402,148.5967,148.0904,148.1585,173052.0
2022-04-21 09:55:00,152.16,152.23,151.8,151.9,218525.0,148.1488,148.217,147.7983,147.8957,218525.0
2022-04-21 10:00:00,151.92,152.01,151.8,151.93,107781.0,147.9151,148.0028,147.7983,147.9249,107781.0
2022-04-21 10:05:00,151.92,151.92,151.38,151.58,100682.0,147.9151,147.9151,147.3894,147.5841,100682.0
2022-04-21 10:10:00,151.57,151.66,151.31,151.45,87198.0,147.5744,147.662,147.3212,147.4575,87198.0
2022-04-21 10:15:00,151.44,151.71,151.35,151.45,59005.0,147.4478,147.7107,147.3602,147.4575,59005.0
2022-04-21 10:20:00,151.46,151.56,151.19,151.42,53747.0,147.4673,147.5646,147.2044,147.4283,53747.0
2022-04-21 10:25:00,151.39,152.0,151.31,151.94,45819.0,147.3991,147.993,147.3212,147.9346,45819.0
2022-04-21 10:30:00,151.95,152.06,151.88,152.06,60748.0,147.9443,148.0514,147.8762,148.0514,60748.0
2022-04-21 10:35:00,152.06,152.16,151.64,151.77,51048.0,148.0514,148.1488,147.6425,147.7691,51048.0
2022-04-21 10:40:00,151.79,151.79,151.52,151.68,77091.0,147.7886,147.7886,147.5257,147.6815,77091.0
2022-04-21 10:45:00,151.68,151.69,151.06,151.12,68603.0,147.6815,147.6912,147.0778,147.1362,68603.0
2022-04-21 10:50:00,151.1,151.26,150.97,151.0,62032.0,147.1168,147.2725,146.9902,147.0194,62032.0
2022-04-21 10:55:00,150.99,151.29,150.95,151.2,59063.0,147.0097,147.3017,146.9707,147.2141,59063.0
2022-04-21 11:00:00,151.2,151.4,151.05,151.37,56054.0,147.2141,147.4088,147.0681,147.3796,56054.0
2022-04-21 11:05:00,151.39,151.44,151.05,151.26,62891.0,147.3991,147.4478,147.0681,147.2725,62891.0
2022-04-21 11:10:00,151.25,151.49,151.17,151.37,32239.0,147.2628,147.4965,147.1849,147.3796,32239.0
2022-04-21 11:15:00,151.38,151.47,151.16,151.39,67449.0,147.3894,147.477,147.1752,147.3991,67449.0
2022-04-21 11:20:00,151.38,151.43,151.02,151.31,92937.0,147.3894,147.4381,147.0389,147.3212,92937.0
2022-04-21 11:25:00,151.31,151.61,151.2,151.26,54348.0,147.3212,147.6133,147.2141,147.2725,54348.0
2022-04-21 11:30:00,151.23,151.36,150.8,150.95,79664.0,147.2433,147.3699,146.8247,146.9707,79664.0
2022-04-21 11:35:00,150.98,151.09,150.85,150.88,37415.0,146.9999,147.107,146.8733,146.9026,37415.0
2022-04-21 11:40:00,150.86,150.92,150.63,150.65,37394.0,146.8831,146.9415,146.6591,146.6786,37394.0
2022-04-21 11:45:00,150.63,150.66,150.41,150.46,75434.0,146.6591,146.6884,146.4449,146.4936,75434.0
2022-04-21 11:50:00,150.44,150.54,150.32,150.43,28187.0,146.4742,146.5715,146.3573,146.4644,28187.0
2022-04-21 11:55:00,150.44,150.47,149.91,149.92,101818.0,146.4742,146.5034,145.9581,145.9679,101818.0
2022-04-21 12:00:00,149.95,150.11,149.81,149.9,75159.0,145.9971,146.1529,145.8608,145.9484,75159.0
2022-04-21 12:05:00,149.86,150.18,149.82,149.86,51662.0,145.9094,146.221,145.8705,145.9094,51662.0
2022-04-21 12:10:00,149.86,150.03,149.67,149.85,44195.0,145.9094,146.075,145.7244,145.8997,44195.0
2022-04-21 12:15:00,149.83,149.99,149.74,149.97,42149.0,145.8802,146.036,145.7926,146.0165,42149.0
2022-04-21 12:20:00,149.98,150.02,149.62,149.66,55791.0,146.0263,146.0652,145.6758,145.7147,55791.0
2022-04-21 12:25:00,149.64,149.85,149.57,149.68,39893.0,145.6952,145.8997,145.6271,145.7342,39893.0
2022-04-21 12:30:00,149.69,149.91,149.57,149.83,58915.0,145.7439,145.9581,145.6271,145.8802,58915.0
2022-04-21 12:35:00,149.81,149.98,149.72,149.84,35090.0,145.8608,146.0263,145.7731,145.89,35090.0
2022-04-21 12:40:00,149.87,149.95,149.7,149.81,41323.0,145.9192,145.9971,145.7537,145.8608,41323.0
2022-04-21 12:45:00,149.8,149.98,149.59,149.63,64250.0,145.851,146.0263,145.6466,145.6855,64250.0
2022-04-21 12:50:00,149.6,149.6,149.27,149.33,131946.0,145.6563,145.6563,145.335,145.3934,131946.0
2022-04-21 12:55:00,149.33,149.53,149.28,149.37,25842.0,145.3934,145.5881,145.3447,145.4324,25842.0
2022-04-21 13:00:00,149.37,149.43,149.13,149.19,55493.0,145.4324,145.4908,145.1987,145.2571,55493.0
2022-04-21 13:05:00,149.22,149.25,149.07,149.11,27896.0,145.2863,145.3155,145.1403,145.1792,27896.0
2022-04-21 13:10:00,149.14,149.25,149.0,149.17,81963.0,145.2084,145.3155,145.0721,145.2376,81963.0
2022-04-21 13:15:00,149.16,149.22,148.7,148.77,69841.0,145.2279,145.2863,144.78,144.8482,69841.0
2022-04-21 13:20:00,148.78,149.55,148.77,149.29,114232.0,144.8579,145.6076,144.8482,145.3545,114232.0
2022-04-21 13:25:00,149.3,149.59,149.09,149.54,63573.0,145.3642,145.6466,145.1597,145.5979,63573.0
2022-04-21 13:30:00,149.55,149.72,149.3,149.33,62643.0,145.6076,145.7731,145.3642,145.3934,62643.0
2022-04-21 13:35:00,149.33,149.34,148.93,149.09,97481.0,145.3934,145.4031,145.004,145.1597,97481.0
2022-04-21 13:40:00,149.08,149.27,148.88,149.08,94540.0,145.15,145.335,144.9553,145.15,94540.0
2022-04-21 13:45:00,149.07,149.34,148.94,149.09,91070.0,145.1403,145.4031,145.0137,145.1597,91070.0
2022-04-21 13:50:00,149.07,149.12,148.85,148.89,43636.0,145.1403,145.1889,144.9261,144.965,43636.0
2022-04-21 13:55:00,148.9,148.99,148.66,148.77,72330.0,144.9747,145.0624,144.7411,144.8482,72330.0
2022-04-21 14:00:00,148.74,148.74,148.24,148.31,115447.0,144.819,144.819,144.3321,144.4003,115447.0
2022-04-21 14:05:00,148.31,148.41,148.18,148.26,84021.0,144.4003,144.4977,144.2737,144.3516,84021.0
2022-04-21 14:10:00,148.24,148.36,148.04,148.04,75279.0,144.3321,144.449,144.1374,144.1374,75279.0
2022-04-21 14:15:00,148.04,148.27,147.94,148.11,61237.0,144.1374,144.3614,144.0401,144.2056,61237.0
2022-04-21 14:20:00,148.1,148.36,147.96,147.96,79280.0,144.1958,144.449,144.0595,144.0595,79280.0
2022-04-21 14:25:00,147.95,148.29,147.95,148.19,62899.0,144.0498,144.3808,144.0498,144.2835,62899.0
2022-04-21 14:30:00,148.16,148.55,148.06,148.43,64768.0,144.2543,144.634,144.1569,144.5171,64768.0
2022-04-21 14:35:00,148.41,148.71,148.19,148.24,50664.0,144.4977,144.7898,144.2835,144.3321,50664.0
2022-04-21 14:40:00,148.27,148.27,147.84,147.84,109647.0,144.3614,144.3614,143.9427,143.9427,109647.0
2022-04-21 14:45:00,147.87,147.95,147.72,147.77,91131.0,143.9719,144.0498,143.8259,143.8745,91131.0
2022-04-21 14:50:00,147.76,147.83,147.71,147.71,84833.0,143.8648,143.933,143.8161,143.8161,84833.0
2022-04-21 14:55:00,147.7,147.78,147.55,147.71,179014.0,143.8064,143.8843,143.6603,143.8161,179014.0
2022-04-21 15:00:00,147.68,147.7,147.35,147.39,82879.0,143.7869,143.8064,143.4656,143.5046,82879.0
2022-04-21 15:05:00,147.41,147.56,147.22,147.24,106113.0,143.524,143.6701,143.339,143.3585,106113.0
2022-04-21 15:10:00,147.25,147.36,147.16,147.32,113789.0,143.3682,143.4753,143.2806,143.4364,113789.0
2022-04-21 15:15:00,147.31,147.49,147.13,147.34,76265.0,143.4267,143.6019,143.2514,143.4559,76265.0
2022-04-21 15:20:00,147.34,147.53,147.2,147.52,67900.0,143.4559,143.6409,143.3196,143.6311,67900.0
2022-04-21 15:25:00,147.52,147.75,147.22,147.65,199119.0,143.6311,143.8551,143.339,143.7577,199119.0
2022-04-21 15:30:00,147.65,147.68,147.16,147.18,154631.0,143.7577,143.7869,143.2806,143.3001,154631.0
2022-04-21 15:35:00,147.16,147.17,146.91,147.1,101789.0,143.2806,143.2904,143.0372,143.2222,101789.0
2022-04-21 15:40:00,147.12,147.42,147.08,147.33,187908.0,143.2417,143.5338,143.2027,143.4461,187908.0
2022-04-21 15:45:00,147.32,147.4,146.77,146.77,200194.0,143.4364,143.5143,142.9009,142.9009,200194.0
2022-04-21 15:50:00,146.76,147.65,146.75,147.47,427711.0,142.8912,143.7577,142.8814,143.5824,427711.0
2022-04-21 15:55:00,147.47,147.52,147.09,147.16,344522.0,143.5824,143.6311,143.2125,143.2806,344522.0
2022-04-22 09:30:00,147.2,147.9,147.04,147.47,118270.0,143.3196,144.0011,143.1638,143.5824,118270.0
2022-04-22 09:35:00,147.45,147.62,146.65,146.66,302358.0,143.563,143.7285,142.7841,142.7938,302358.0
2022-04-22 09:40:00,146.65,146.69,146.08,146.29,172299.0,142.7841,142.823,142.2291,142.4336,172299.0
2022-04-22 09:45:00,146.33,146.81,146.24,146.68,156662.0,142.4725,142.9398,142.3849,142.8133,156662.0
2022-04-22 09:50:00,146.68,147.09,146.55,146.87,194438.0,142.8133,143.2125,142.6867,142.9983,194438.0
2022-04-22 09:55:00,146.85,147.0,146.32,146.48,183529.0,142.9788,143.1248,142.4628,142.6185,183529.0
2022-04-22 10:00:00,146.49,147.26,146.34,146.44,222788.0,142.6283,143.378,142.4822,142.5796,222788.0
2022-04-22 10:05:00,146.47,147.22,146.45,147.05,211652.0,142.6088,143.339,142.5893,143.1735,211652.0
2022-04-22 10:10:00,147.01,147.02,146.29,146.4,127221.0,143.1346,143.1443,142.4336,142.5407,127221.0
2022-04-22 10:15:00,146.39,146.45,145.98,145.98,93453.0,142.5309,142.5893,142.1317,142.1317,93453.0
2022-04-22 10:20:00,146.0,146.02,145.63,145.83,78224.0,142.1512,142.1707,141.791,141.9857,78224.0
2022-04-22 10:25:00,145.83,145.97,145.65,145.75,76227.0,141.9857,142.122,141.8104,141.9078,76227.0
2022-04-22 10:30:00,145.76,146.2,145.67,146.17,109844.0,141.9175,142.3459,141.8299,142.3167,109844.0
2022-04-22 10:35:00,146.16,146.61,146.05,146.09,91548.0,142.307,142.7451,142.1999,142.2388,91548.0
2022-04-22 10:40:00,146.09,146.19,145.82,146.15,77404.0,142.2388,142.3362,141.9759,142.2972,77404.0
2022-04-22 10:45:00,146.14,146.51,146.1,146.24,130812.0,142.2875,142.6478,142.2486,142.3849,130812.0
2022-04-22 10:50:00,146.23,146.24,145.91,145.91,43654.0,142.3751,142.3849,142.0636,142.0636,43654.0
2022-04-22 10:55:00,145.92,146.26,145.87,145.95,48315.0,142.0733,142.4043,142.0246,142.1025,48315.0
2022-04-22 11:00:00,145.94,146.22,145.69,145.8,67619.0,142.0928,142.3654,141.8494,141.9565,67619.0
2022-04-22 11:05:00,145.8,146.57,145.73,146.53,140938.0,141.9565,142.7062,141.8883,142.6672,140938.0
2022-04-22 11:10:00,146.52,146.53,146.18,146.3,44926.0,142.6575,142.6672,142.3265,142.4433,44926.0
2022-04-22 11:15:00,146.31,146.48,146.07,146.24,63723.0,142.453,142.6185,142.2194,142.3849,63723.0
2022-04-22 11:20:00,146.25,146.54,146.15,146.17,55853.0,142.3946,142.677,142.2972,142.3167,55853.0
2022-04-22 11:25:00,146.17,146.2,146.01,146.08,36786.0,142.3167,142.3459,142.1609,142.2291,36786.0
2022-04-22 11:30:00,146.09,146.22,145.82,145.89,102545.0,142.2388,142.3654,141.9759,142.0441,102545.0
2022-04-22 11:35:00,145.88,145.92,145.58,145.63,77864.0,142.0344,142.0733,141.7423,141.791,77864.0
2022-04-22 11:40:00,145.63,145.63,145.28,145.3,101112.0,141.791,141.791,141.4502,141.4697,101112.0
2022-04-22 11:45:00,145.3,145.44,145.27,145.28,91570.0,141.4697,141.606,141.4404,141.4502,91570.0
2022-04-22 11:50:00,145.27,145.37,145.15,145.19,55657.0,141.4404,141.5378,141.3236,141.3626,55657.0
2022-04-22 11:55:00,145.18,145.28,145.06,145.08,92278.0,141.3528,141.4502,141.236,141.2554,92278.0
2022-04-22 12:00:00,145.06,145.15,145.0,145.13,86063.0,141.236,141.3236,141.1776,141.3041,86063.0
2022-04-22 12:05:00,145.12,145.25,144.95,144.96,135915.0,141.2944,141.421,141.1289,141.1386,135915.0
2022-04-22 12:10:00,144.99,145.04,144.82,145.02,85654.0,141.1678,141.2165,141.0023,141.197,85654.0
2022-04-22 12:15:00,145.01,145.14,144.92,145.01,78497.0,141.1873,141.3139,141.0997,141.1873,78497.0
2022-04-22 12:20:00,145.02,145.2,145.0,145.15,54530.0,141.197,141.3723,141.1776,141.3236,54530.0
2022-04-22 12:25:00,145.17,145.36,145.09,145.14,52297.0,141.3431,141.5281,141.2652,141.3139,52297.0
2022-04-22 12:30:00,145.13,145.43,145.1,145.33,59929.0,141.3041,141.5962,141.2749,141.4989,59929.0
2022-04-22 12:35:00,145.34,145.54,145.22,145.3,58204.0,141.5086,141.7033,141.3918,141.4697,58204.0
2022-04-22 12:40:00,145.3,145.36,145.16,145.29,48443.0,141.4697,141.5281,141.3333,141.4599,48443.0
2022-04-22 12:45:00,145.29,145.41,145.2,145.33,63381.0,141.4599,141.5768,141.3723,141.4989,63381.0
2022-04-22 12:50:00,145.33,145.33,145.0,145.02,53956.0,141.4989,141.4989,141.1776,141.197,53956.0
2022-04-22 12:55:00,145.02,145.11,144.95,144.99,45337.0,141.197,141.2847,141.1289,141.1678,45337.0
2022-04-22 13:00:00,144.98,145.04,144.79,144.82,69203.0,141.1581,141.2165,140.9731,141.0023,69203.0
2022-04-22 13:05:00,144.81,145.03,144.81,144.93,48757.0,140.9926,141.2068,140.9926,141.1094,48757.0
2022-04-22 13:10:00,144.91,145.14,144.9,145.05,119869.0,141.0899,141.3139,141.0802,141.2262,119869.0
2022-04-22 13:15:00,145.03,145.22,145.0,145.08,54186.0,141.2068,141.3918,141.1776,141.2554,54186.0
2022-04-22 13:20:00,145.08,145.08,144.75,144.8,68234.0,141.2554,141.2554,140.9341,140.9828,68234.0
2022-04-22 13:25:00,144.8,144.91,144.74,144.84,50301.0,140.9828,141.0899,140.9244,141.0218,50301.0
2022-04-22 13:30:00,144.84,144.9,144.73,144.75,67975.0,141.0218,141.0802,140.9147,140.9341,67975.0
2022-04-22 13:35:00,144.74,144.77,144.66,144.66,48759.0,140.9244,140.9536,140.8465,140.8465,48759.0
2022-04-22 13:40:00,144.66,144.74,144.53,144.69,120041.0,140.8465,140.9244,140.7199,140.8757,120041.0
2022-04-22 13:45:00,144.68,144.75,144.59,144.61,43670.0,140.866,140.9341,140.7784,140.7978,43670.0
2022-04-22 13:50:00,144.62,144.62,144.38,144.38,50511.0,140.8076,140.8076,140.5739,140.5739,50511.0
2022-04-22 13:55:00,144.37,144.47,144.3,144.3,94692.0,140.5642,140.6615,140.496,140.496,94692.0
2022-04-22 14:00:00,144.29,144.36,144.12,144.14,49482.0,140.4863,140.5544,140.3208,140.3402,49482.0
2022-04-22 14:05:00,144.14,144.37,144.14,144.24,66463.0,140.3402,140.5642,140.3402,140.4376,66463.0
2022-04-22 14:10:00,144.23,144.33,144.18,144.25,54178.0,140.4279,140.5252,140.3792,140.4473,54178.0
2022-04-22 14:15:00,144.24,144.73,144.2,144.69,97869.0,140.4376,140.9147,140.3986,140.8757,97869.0
2022-04-22 14:20:00,144.68,144.87,144.45,144.49,94276.0,140.866,141.051,140.6421,140.681,94276.0
2022-04-22 14:25:00,144.47,144.47,144.28,144.32,61020.0,140.6615,140.6615,140.4765,140.5155,61020.0
2022-04-22 14:30:00,144.29,144.45,144.01,144.02,75038.0,140.4863,140.6421,140.2137,140.2234,75038.0
2022-04-22 14:35:00,144.01,144.08,143.93,144.01,71057.0,140.2137,140.2818,140.1358,140.2137,71057.0
2022-04-22 14:40:00,144.0,144.17,144.0,144.1,69722.0,140.2039,140.3694,140.2039,140.3013,69722.0
2022-04-22 14:45:00,144.11,144.14,143.94,144.02,102436.0,140.311,140.3402,140.1455,140.2234,102436.0
2022-04-22 14:50:00,144.01,144.04,143.73,143.75,116558.0,140.2137,140.2429,139.941,139.9605,116558.0
2022-04-22 14:55:00,143.75,143.87,143.6,143.86,128916.0,139.9605,140.0773,139.8145,140.0676,128916.0
2022-04-22 15:00:00,143.87,143.9,143.63,143.71,81383.0,140.0773,140.1066,139.8437,139.9216,81383.0
2022-04-22 15:05:00,143.71,143.92,143.67,143.7,109777.0,139.9216,140.126,139.8826,139.9118,109777.0
2022-04-22 15:10:00,143.72,144.43,143.59,144.33,203309.0,139.9313,140.6226,139.8047,140.5252,203309.0
2022-04-22 15:15:00,144.3,144.57,144.13,144.4,208090.0,140.496,140.7589,140.3305,140.5934,208090.0
2022-04-22 15:20:00,144.38,144.48,144.02,144.07,157931.0,140.5739,140.6713,140.2234,140.2721,157931.0
2022-04-22 15:25:00,144.07,144.28,144.05,144.17,107340.0,140.2721,140.4765,140.2526,140.3694,107340.0
2022-04-22 15:30:00,144.17,144.92,144.15,144.81,226849.0,140.3694,141.0997,140.35,140.9926,226849.0
2022-04-22 15:35:00,144.81,144.94,144.48,144.56,220008.0,140.9926,141.1191,140.6713,140.7492,220008.0
2022-04-22 15:40:00,144.57,144.78,144.13,144.23,270519.0,140.7589,140.9634,140.3305,140.4279,270519.0
2022-04-22 15:45:00,144.23,144.25,143.66,143.68,194120.0,140.4279,140.4473,139.8729,139.8924,194120.0
2022-04-22 15:50:00,143.69,143.71,143.09,143.24,557588.0,139.9021,139.9216,139.3179,139.464,557588.0
2022-04-22 15:55:00,143.24,143.33,142.88,143.09,607255.0,139.464,139.5516,139.1134,139.3179,607255.0
2022-04-25 09:30:00,142.47,142.67,141.84,142.25,292189.0,138.7143,138.909,138.1009,138.5001,292189.0
2022-04-25 09:35:00,142.24,143.04,142.24,142.35,540559.0,138.4903,139.2692,138.4903,138.5974,540559.0
2022-04-25 09:40:00,142.32,142.65,141.85,141.9,215118.0,138.5682,138.8895,138.1106,138.1593,215118.0
2022-04-25 09:45:00,141.89,142.66,141.63,142.54,239344.0,138.1495,138.8992,137.8964,138.7824,239344.0
2022-04-25 09:50:00,142.54,142.96,142.17,142.26,289590.0,138.7824,139.1913,138.4222,138.5098,289590.0
2022-04-25 09:55:00,142.26,142.65,141.71,141.71,190255.0,138.5098,138.8895,137.9743,137.9743,190255.0
2022-04-25 10:00:00,141.72,142.03,141.56,141.91,157687.0,137.984,138.2859,137.8282,138.169,157687.0
2022-04-25 10:05:00,141.91,142.42,141.67,142.37,190883.0,138.169,138.6656,137.9353,138.6169,190883.0
2022-04-25 10:10:00,142.37,142.61,141.99,142.14,258584.0,138.6169,138.8506,138.2469,138.393,258584.0
2022-04-25 10:15:00,142.16,142.52,142.0,142.47,161425.0,138.4124,138.7629,138.2566,138.7143,161425.0
2022-04-25 10:20:00,142.5,142.95,141.88,142.92,176966.0,138.7435,139.1816,138.1398,139.1524,176966.0
2022-04-25 10:25:00,142.93,143.39,142.93,143.24,170930.0,139.1621,139.61,139.1621,139.464,170930.0
2022-04-25 10:30:00,143.22,143.91,143.22,143.83,182018.0,139.4445,140.1163,139.4445,140.0384,182018.0
2022-04-25 10:35:00,143.83,144.03,143.47,143.47,143227.0,140.0384,140.2331,139.6879,139.6879,143227.0
2022-04-25 10:40:00,143.49,143.54,143.14,143.32,136686.0,139.7074,139.756,139.3666,139.5418,136686.0
2022-04-25 10:45:00,143.32,143.67,143.22,143.66,146232.0,139.5418,139.8826,139.4445,139.8729,146232.0
2022-04-25 10:50:00,143.64,143.65,142.78,142.85,130748.0,139.8534,139.8631,139.0161,139.0842,130748.0
2022-04-25 10:55:00,142.84,142.91,142.47,142.51,78059.0,139.0745,139.1427,138.7143,138.7532,78059.0
2022-04-25 11:00:00,142.52,142.74,142.41,142.58,80359.0,138.7629,138.9771,138.6558,138.8214,80359.0
2022-04-25 11:05:00,142.55,142.62,142.3,142.47,68391.0,138.7921,138.8603,138.5487,138.7143,68391.0
2022-04-25 11:10:00,142.45,142.85,142.26,142.37,100874.0,138.6948,139.0842,138.5098,138.6169,100874.0
2022-04-25 11:15:00,142.34,142.37,141.95,142.37,106537.0,138.5877,138.6169,138.208,138.6169,106537.0
2022-04-25 11:20:00,142.37,142.83,142.36,142.74,98479.0,138.6169,139.0648,138.6072,138.9771,98479.0
2022-04-25 11:25:00,142.75,143.11,142.3,142.37,93772.0,138.9869,139.3374,138.5487,138.6169,93772.0
2022-04-25 11:30:00,142.41,142.52,142.08,142.41,132169.0,138.6558,138.7629,138.3345,138.6558,132169.0
2022-04-25 11:35:00,142.41,142.88,142.23,142.4,84321.0,138.6558,139.1134,138.4806,138.6461,84321.0
2022-04-25 11:40:00,142.38,142.53,142.08,142.09,44164.0,138.6266,138.7727,138.3345,138.3443,44164.0
2022-04-25 11:45:00,142.07,142.09,141.62,141.63,93606.0,138.3248,138.3443,137.8867,137.8964,93606.0
2022-04-25 11:50:00,141.63,142.0,141.59,141.87,103162.0,137.8964,138.2566,137.8575,138.1301,103162.0
2022-04-25 11:55:00,141.86,142.09,141.73,141.98,79744.0,138.1203,138.3443,137.9938,138.2372,79744.0
2022-04-25 12:00:00,141.98,142.01,141.72,142.0,60680.0,138.2372,138.2664,137.984,138.2566,60680.0
2022-04-25 12:05:00,142.0,142.64,141.96,142.37,171177.0,138.2566,138.8798,138.2177,138.6169,171177.0
2022-04-25 12:10:00,142.37,142.72,142.29,142.52,76374.0,138.6169,138.9577,138.539,138.7629,76374.0
2022-04-25 12:15:00,142.52,142.95,142.42,142.54,77097.0,138.7629,139.1816,138.6656,138.7824,77097.0
2022-04-25 12:20:00,142.57,142.95,142.53,142.88,65654.0,138.8116,139.1816,138.7727,139.1134,65654.0
2022-04-25 12:25:00,142.91,143.13,142.71,142.72,88575.0,139.1427,139.3569,138.9479,138.9577,88575.0
2022-04-25 12:30:00,142.73,143.07,142.57,142.95,57872.0,138.9674,139.2984,138.8116,139.1816,57872.0
2022-04-25 12:35:00,142.94,143.3,142.9,143.03,77535.0,139.1719,139.5224,139.1329,139.2595,77535.0
2022-04-25 12:40:00,142.99,143.05,142.73,142.75,55121.0,139.2205,139.279,138.9674,138.9869,55121.0
2022-04-25 12:45:00,142.75,143.43,142.74,143.38,67804.0,138.9869,139.6489,138.9771,139.6003,67804.0
2022-04-25 12:50:00,143.38,143.47,142.85,142.86,80377.0,139.6003,139.6879,139.0842,139.094,80377.0
2022-04-25 12:55:00,142.89,142.9,142.63,142.74,84849.0,139.1232,139.1329,138.87,138.9771,84849.0
2022-04-25 13:00:00,142.73,142.89,142.35,142.43,99366.0,138.9674,139.1232,138.5974,138.6753,99366.0
2022-04-25 13:05:00,142.44,142.94,142.38,142.92,84143.0,138.685,139.1719,138.6266,139.1524,84143.0
2022-04-25 13:10:00,142.99,143.3,142.8,143.2,134510.0,139.2205,139.5224,139.0356,139.425,134510.0
2022-04-25 13:15:00,143.22,143.45,143.13,143.24,72984.0,139.4445,139.6684,139.3569,139.464,72984.0
2022-04-25 13:20:00,143.28,143.36,143.11,143.32,58124.0,139.5029,139.5808,139.3374,139.5418,58124.0
2022-04-25 13:25:00,143.36,143.46,142.94,143.23,86626.0,139.5808,139.6782,139.1719,139.4542,86626.0
2022-04-25 13:30:00,143.27,143.61,142.86,143.0,138862.0,139.4932,139.8242,139.094,139.2303,138862.0
2022-04-25 13:35:00,143.0,143.03,142.8,142.91,74601.0,139.2303,139.2595,139.0356,139.1427,74601.0
2022-04-25 13:40:00,142.93,143.36,142.87,143.17,111185.0,139.1621,139.5808,139.1037,139.3958,111185.0
2022-04-25 13:45:00,143.2,143.23,142.95,143.12,58495.0,139.425,139.4542,139.1816,139.3471,58495.0
2022-04-25 13:50:00,143.11,143.23,142.74,143.06,83047.0,139.3374,139.4542,138.9771,139.2887,83047.0
2022-04-25 13:55:00,143.05,143.05,142.68,142.83,58838.0,139.279,139.279,138.9187,139.0648,58838.0
2022-04-25 14:00:00,142.82,142.86,142.49,142.49,119321.0,139.055,139.094,138.7337,138.7337,119321.0
2022-04-25 14:05:00,142.49,143.14,142.49,143.06,84209.0,138.7337,139.3666,138.7337,139.2887,84209.0
2022-04-25 14:10:00,143.07,143.2,142.7,143.03,87969.0,139.2984,139.425,138.9382,139.2595,87969.0
2022-04-25 14:15:00,143.01,143.38,143.01,143.25,86252.0,139.24,139.6003,139.24,139.4737,86252.0
2022-04-25 14:20:00,143.31,143.72,143.15,143.68,119799.0,139.5321,139.9313,139.3763,139.8924,119799.0
2022-04-25 14:25:00,143.68,143.94,143.57,143.89,188678.0,139.8924,140.1455,139.7853,140.0968,188678.0
2022-04-25 14:30:00,143.91,143.98,143.73,143.92,90715.0,140.1163,140.1844,139.941,140.126,90715.0
2022-04-25 14:35:00,143.94,143.98,143.66,143.67,121984.0,140.1455,140.1844,139.8729,139.8826,121984.0
2022-04-25 14:40:00,143.66,143.85,143.59,143.67,244086.0,139.8729,140.0579,139.8047,139.8826,244086.0
2022-04-25 14:45:00,143.66,144.37,143.56,144.32,172101.0,139.8729,140.5642,139.7755,140.5155,172101.0
2022-04-25 14:50:00,144.32,144.47,144.19,144.46,156309.0,140.5155,140.6615,140.3889,140.6518,156309.0
2022-04-25 14:55:00,144.46,144.47,143.95,143.96,109711.0,140.6518,140.6615,140.1552,140.165,109711.0
2022-04-25 15:00:00,143.94,144.04,143.27,143.41,278714.0,140.1455,140.2429,139.4932,139.6295,278714.0
2022-04-25 15:05:00,143.42,143.45,143.09,143.27,203224.0,139.6392,139.6684,139.3179,139.4932,203224.0
2022-04-25 15:10:00,143.27,143.53,143.22,143.52,213420.0,139.4932,139.7463,139.4445,139.7366,213420.0
2022-04-25 15:15:00,143.53,143.97,143.53,143.96,134505.0,139.7463,140.1747,139.7463,140.165,134505.0
2022-04-25 15:20:00,143.95,144.43,143.95,144.4,108117.0,140.1552,140.6226,140.1552,140.5934,108117.0
2022-04-25 15:25:00,144.4,144.61,144.03,144.54,187100.0,140.5934,140.7978,140.2331,140.7297,187100.0
2022-04-25 15:30:00,144.54,144.63,144.41,144.52,309319.0,140.7297,140.8173,140.6031,140.7102,309319.0
2022-04-25 15:35:00,144.53,144.84,144.45,144.79,183224.0,140.7199,141.0218,140.6421,140.9731,183224.0
2022-04-25 15:40:00,144.8,145.09,144.46,144.95,369656.0,140.9828,141.2652,140.6518,141.1289,369656.0
2022-04-25 15:45:00,144.96,145.06,144.52,144.63,311773.0,141.1386,141.236,140.7102,140.8173,311773.0
2022-04-25 15:50:00,144.62,145.17,144.57,145.12,499808.0,140.8076,141.3431,140.7589,141.2944,499808.0
2022-04-25 15:55:00,145.12,145.33,144.93,145.21,419329.0,141.2944,141.4989,141.1094,141.382,419329.0
2022-04-26 09:30:00,143.91,144.13,143.23,143.4,291620.0,140.1163,140.3305,139.4542,139.6197,291620.0
2022-04-26 09:35:00,143.41,143.49,143.01,143.09,197770.0,139.6295,139.7074,139.24,139.3179,197770.0
2022-04-26 09:40:00,143.08,143.31,142.86,142.9,110006.0,139.3082,139.5321,139.094,139.1329,110006.0
2022-04-26 09:45:00,142.87,143.2,142.74,142.79,132047.0,139.1037,139.425,138.9771,139.0258,132047.0
2022-04-26 09:50:00,142.79,142.88,142.48,142.49,134231.0,139.0258,139.1134,138.724,138.7337,134231.0
2022-04-26 09:55:00,142.49,142.61,142.34,142.46,138465.0,138.7337,138.8506,138.5877,138.7045,138465.0
2022-04-26 10:00:00,142.47,142.56,142.06,142.18,128973.0,138.7143,138.8019,138.3151,138.4319,128973.0
2022-04-26 10:05:00,142.17,142.67,142.11,142.56,72081.0,138.4222,138.909,138.3637,138.8019,72081.0
2022-04-26 10:10:00,142.54,142.66,142.11,142.17,74650.0,138.7824,138.8992,138.3637,138.4222,74650.0
2022-04-26 10:15:00,142.16,142.19,141.85,141.98,112501.0,138.4124,138.4416,138.1106,138.2372,112501.0
2022-04-26 10:20:00,141.97,142.09,141.71,141.86,139155.0,138.2274,138.3443,137.9743,138.1203,139155.0
2022-04-26 10:25:00,141.86,142.03,141.64,142.03,127147.0,138.1203,138.2859,137.9061,138.2859,127147.0
2022-04-26 10:30:00,142.02,142.12,141.73,141.75,109244.0,138.2761,138.3735,137.9938,138.0132,109244.0
2022-04-26 10:35:00,141.74,141.99,141.37,141.54,150567.0,138.0035,138.2469,137.6433,137.8088,150567.0
2022-04-26 10:40:00,141.57,141.73,141.31,141.56,185109.0,137.838,137.9938,137.5848,137.8282,185109.0
2022-04-26 10:45:00,141.57,141.9,141.45,141.76,163542.0,137.838,138.1593,137.7211,138.023,163542.0
2022-04-26 10:50:00,141.76,141.79,141.38,141.5,101833.0,138.023,138.0522,137.653,137.7698,101833.0
2022-04-26 10:55:00,141.48,141.71,141.41,141.42,151949.0,137.7504,137.9743,137.6822,137.6919,151949.0
2022-04-26 11:00:00,141.4,141.43,141.05,141.06,134225.0,137.6725,137.7017,137.3317,137.3414,134225.0
2022-04-26 11:05:00,141.07,141.22,140.92,141.17,215980.0,137.3512,137.4972,137.2051,137.4485,215980.0
2022-04-26 11:10:00,141.16,141.3,141.03,141.26,106190.0,137.4388,137.5751,137.3122,137.5362,106190.0
2022-04-26 11:15:00,141.26,141.29,140.94,140.95,92477.0,137.5362,137.5654,137.2246,137.2343,92477.0
2022-04-26 11:20:00,140.95,141.47,140.89,141.31,181019.0,137.2343,137.7406,137.1759,137.5848,181019.0
2022-04-26 11:25:00,141.31,141.43,141.16,141.21,99927.0,137.5848,137.7017,137.4388,137.4875,99927.0
2022-04-26 11:30:00,141.21,141.52,141.03,141.22,142214.0,137.4875,137.7893,137.3122,137.4972,142214.0
2022-04-26 11:35:00,141.22,141.27,140.9,141.09,256011.0,137.4972,137.5459,137.1856,137.3706,256011.0
2022-04-26 11:40:00,141.08,141.22,140.85,141.22,187745.0,137.3609,137.4972,137.137,137.4972,187745.0
2022-04-26 11:45:00,141.2,141.26,141.03,141.1,66215.0,137.4777,137.5362,137.3122,137.3804,66215.0
2022-04-26 11:50:00,141.09,141.22,141.0,141.01,78945.0,137.3706,137.4972,137.283,137.2927,78945.0
2022-04-26 11:55:00,140.98,140.99,140.77,140.81,87514.0,137.2635,137.2733,137.0591,137.098,87514.0
2022-04-26 12:00:00,140.82,141.18,140.82,141.08,82807.0,137.1078,137.4583,137.1078,137.3609,82807.0
2022-04-26 12:05:00,141.09,141.41,141.0,141.41,85646.0,137.3706,137.6822,137.283,137.6822,85646.0
2022-04-26 12:10:00,141.38,141.49,141.24,141.43,65382.0,137.653,137.7601,137.5167,137.7017,65382.0
2022-04-26 12:15:00,141.45,141.63,141.42,141.52,84079.0,137.7211,137.8964,137.6919,137.7893,84079.0
2022-04-26 12:20:00,141.53,141.86,141.53,141.77,103263.0,137.799,138.1203,137.799,138.0327,103263.0
2022-04-26 12:25:00,141.75,142.17,141.74,142.04,157645.0,138.0132,138.4222,138.0035,138.2956,157645.0
2022-04-26 12:30:00,142.03,142.11,141.74,141.81,89556.0,138.2859,138.3637,138.0035,138.0717,89556.0
2022-04-26 12:35:00,141.82,141.95,141.64,141.67,64979.0,138.0814,138.208,137.9061,137.9353,64979.0
2022-04-26 12:40:00,141.69,141.99,141.6,141.78,76508.0,137.9548,138.2469,137.8672,138.0424,76508.0
2022-04-26 12:45:00,141.77,141.81,141.58,141.63,57578.0,138.0327,138.0717,137.8477,137.8964,57578.0
2022-04-26 12:50:00,141.69,141.9,141.6,141.69,95169.0,137.9548,138.1593,137.8672,137.9548,95169.0
2022-04-26 12:55:00,141.69,142.3,141.59,142.14,125874.0,137.9548,138.5487,137.8575,138.393,125874.0
2022-04-26 13:00:00,142.13,142.15,141.4,141.52,113763.0,138.3832,138.4027,137.6725,137.7893,113763.0
2022-04-26 13:05:00,141.53,141.57,141.41,141.46,69615.0,137.799,137.838,137.6822,137.7309,69615.0
2022-04-26 13:10:00,141.47,141.53,141.25,141.27,66171.0,137.7406,137.799,137.5264,137.5459,66171.0
2022-04-26 13:15:00,141.27,141.35,141.16,141.17,45489.0,137.5459,137.6238,137.4388,137.4485,45489.0
2022-04-26 13:20:00,141.17,141.23,141.05,141.06,46712.0,137.4485,137.5069,137.3317,137.3414,46712.0
2022-04-26 13:25:00,141.07,141.15,140.95,141.04,154755.0,137.3512,137.4291,137.2343,137.322,154755.0
2022-04-26 13:30:00,141.01,141.22,140.96,141.15,80714.0,137.2927,137.4972,137.2441,137.4291,80714.0
2022-04-26 13:35:00,141.11,141.3,140.98,141.2,99511.0,137.3901,137.5751,137.2635,137.4777,99511.0
2022-04-26 13:40:00,141.2,141.57,141.18,141.42,108280.0,137.4777,137.838,137.4583,137.6919,108280.0
2022-04-26 13:45:00,141.43,141.49,141.14,141.34,81394.0,137.7017,137.7601,137.4193,137.614,81394.0
2022-04-26 13:50:00,141.35,141.37,141.09,141.1,68414.0,137.6238,137.6433,137.3706,137.3804,68414.0
2022-04-26 13:55:00,141.1,141.31,141.1,141.19,70696.0,137.3804,137.5848,137.3804,137.468,70696.0
2022-04-26 14:00:00,141.17,141.26,140.99,141.17,72566.0,137.4485,137.5362,137.2733,137.4485,72566.0
2022-04-26 14:05:00,141.16,141.3,141.07,141.1,74567.0,137.4388,137.5751,137.3512,137.3804,74567.0
2022-04-26 14:10:00,141.12,141.42,141.09,141.32,63784.0,137.3998,137.6919,137.3706,137.5946,63784.0
2022-04-26 14:15:00,141.32,141.55,141.1,141.27,114826.0,137.5946,137.8185,137.3804,137.5459,114826.0
2022-04-26 14:20:00,141.25,141.68,141.18,141.55,125960.0,137.5264,137.9451,137.4583,137.8185,125960.0
2022-04-26 14:25:00,141.56,141.68,141.38,141.56,79664.0,137.8282,137.9451,137.653,137.8282,79664.0
2022-04-26 14:30:00,141.55,141.65,141.38,141.61,149556.0,137.8185,137.9159,137.653,137.8769,149556.0
2022-04-26 14:35:00,141.63,141.78,141.55,141.6,104145.0,137.8964,138.0424,137.8185,137.8672,104145.0
2022-04-26 14:40:00,141.59,141.61,141.17,141.2,91281.0,137.8575,137.8769,137.4485,137.4777,91281.0
2022-04-26 14:45:00,141.18,141.34,141.06,141.16,62054.0,137.4583,137.614,137.3414,137.4388,62054.0
2022-04-26 14:50:00,141.14,141.52,141.12,141.46,64730.0,137.4193,137.7893,137.3998,137.7309,64730.0
2022-04-26 14:55:00,141.47,141.84,141.43,141.76,150125.0,137.7406,138.1009,137.7017,138.023,150125.0
2022-04-26 15:00:00,141.76,141.94,141.55,141.56,66834.0,138.023,138.1982,137.8185,137.8282,66834.0
2022-04-26 15:05:00,141.54,141.57,141.1,141.21,65774.0,137.8088,137.838,137.3804,137.4875,65774.0
2022-04-26 15:10:00,141.16,141.24,140.73,140.8,108120.0,137.4388,137.5167,137.0201,137.0883,108120.0
2022-04-26 15:15:00,140.79,140.82,140.3,140.37,230233.0,137.0785,137.1078,136.6015,136.6696,230233.0
2022-04-26 15:20:00,140.39,140.67,140.34,140.61,161990.0,136.6891,136.9617,136.6404,136.9033,161990.0
2022-04-26 15:25:00,140.62,140.68,140.36,140.41,114187.0,136.913,136.9714,136.6599,136.7086,114187.0
2022-04-26 15:30:00,140.4,140.52,140.13,140.24,248165.0,136.6988,136.8157,136.4359,136.543,248165.0
2022-04-26 15:35:00,140.23,140.46,140.05,140.46,225454.0,136.5333,136.7572,136.358,136.7572,225454.0
2022-04-26 15:40:00,140.46,140.65,140.24,140.56,255787.0,136.7572,136.9422,136.543,136.8546,255787.0
2022-04-26 15:45:00,140.56,140.71,140.2,140.33,341576.0,136.8546,137.0007,136.5041,136.6307,341576.0
2022-04-26 15:50:00,140.33,140.62,140.0,140.02,541912.0,136.6307,136.913,136.3094,136.3288,541912.0
2022-04-26 15:55:00,140.02,140.31,139.75,139.75,961233.0,136.3288,136.6112,136.066,136.066,961233.0
2022-04-27 09:30:00,141.33,142.54,141.11,142.28,560986.0,137.6043,138.7824,137.3901,138.5293,560986.0
2022-04-27 09:35:00,142.33,142.98,142.28,142.97,501589.0,138.5779,139.2108,138.5293,139.2011,501589.0
2022-04-27 09:40:00,142.98,143.68,142.76,143.67,200311.0,139.2108,139.8924,138.9966,139.8826,200311.0
2022-04-27 09:45:00,143.7,144.13,143.42,143.98,170113.0,139.9118,140.3305,139.6392,140.1844,170113.0
2022-04-27 09:50:00,143.99,144.37,143.65,143.82,185096.0,140.1942,140.5642,139.8631,140.0287,185096.0
2022-04-27 09:55:00,143.82,143.89,143.47,143.49,146778.0,140.0287,140.0968,139.6879,139.7074,146778.0
2022-04-27 10:00:00,143.53,143.82,142.68,142.75,216477.0,139.7463,140.0287,138.9187,138.9869,216477.0
2022-04-27 10:05:00,142.75,142.84,142.35,142.46,1022646.0,138.9869,139.0745,138.5974,138.7045,1022646.0
2022-04-27 10:10:00,142.47,142.47,141.59,141.65,154281.0,138.7143,138.7143,137.8575,137.9159,154281.0
2022-04-27 10:15:00,141.62,141.65,141.08,141.49,152771.0,137.8867,137.9159,137.3609,137.7601,152771.0
2022-04-27 10:20:00,141.5,142.22,141.46,141.87,198495.0,137.7698,138.4708,137.7309,138.1301,198495.0
2022-04-27 10:25:00,141.82,142.16,141.42,141.42,151101.0,138.0814,138.4124,137.6919,137.6919,151101.0
2022-04-27 10:30:00,141.4,141.57,141.07,141.51,169314.0,137.6725,137.838,137.3512,137.7796,169314.0
2022-04-27 10:35:00,141.52,142.36,141.41,142.25,231952.0,137.7893,138.6072,137.6822,138.5001,231952.0
2022-04-27 10:40:00,142.27,142.53,142.05,142.38,2372251.0,138.5195,138.7727,138.3053,138.6266,2372251.0
2022-04-27 10:45:00,142.37,142.94,142.24,142.93,144925.0,138.6169,139.1719,138.4903,139.1621,144925.0
2022-04-27 10:50:00,142.95,142.95,142.5,142.56,137108.0,139.1816,139.1816,138.7435,138.8019,137108.0
2022-04-27 10:55:00,142.56,142.79,142.33,142.4,83178.0,138.8019,139.0258,138.5779,138.6461,83178.0
2022-04-27 11:00:00,142.43,143.45,142.39,143.05,149960.0,138.6753,139.6684,138.6364,139.279,149960.0
2022-04-27 11:05:00,143.05,143.12,142.68,142.76,87817.0,139.279,139.3471,138.9187,138.9966,87817.0
2022-04-27 11:10:00,142.73,143.07,142.44,142.75,131360.0,138.9674,139.2984,138.685,138.9869,131360.0
2022-04-27 11:15:00,142.75,143.2,142.66,143.0,231812.0,138.9869,139.425,138.8992,139.2303,231812.0
2022-04-27 11:20:00,143.0,143.38,142.55,143.18,204927.0,139.2303,139.6003,138.7921,139.4055,204927.0
2022-04-27 11:25:00,143.16,143.45,142.86,143.21,230666.0,139.3861,139.6684,139.094,139.4347,230666.0
2022-04-27 11:30:00,143.22,143.76,143.22,143.73,178040.0,139.4445,139.9702,139.4445,139.941,178040.0
2022-04-27 11:35:00,143.75,143.83,143.41,143.47,134508.0,139.9605,140.0384,139.6295,139.6879,134508.0
2022-04-27 11:40:00,143.49,143.78,143.34,143.47,90410.0,139.7074,139.9897,139.5613,139.6879,90410.0
2022-04-27 11:45:00,143.46,143.46,143.1,143.28,83738.0,139.6782,139.6782,139.3276,139.5029,83738.0
2022-04-27 11:50:00,143.28,143.32,142.67,142.79,104167.0,139.5029,139.5418,138.909,139.0258,104167.0
2022-04-27 11:55:00,142.79,142.98,142.72,142.91,56982.0,139.0258,139.2108,138.9577,139.1427,56982.0
2022-04-27 12:00:00,142.95,142.97,142.42,142.82,126905.0,139.1816,139.2011,138.6656,139.055,126905.0
2022-04-27 12:05:00,142.85,143.32,142.83,143.18,93924.0,139.0842,139.5418,139.0648,139.4055,93924.0
2022-04-27 12:10:00,143.2,143.45,143.02,143.27,73108.0,139.425,139.6684,139.2498,139.4932,73108.0
2022-04-27 12:15:00,143.27,143.47,143.07,143.19,68725.0,139.4932,139.6879,139.2984,139.4153,68725.0
2022-04-27 12:20:00,143.19,144.22,143.08,144.07,177737.0,139.4153,140.4181,139.3082,140.2721,177737.0
2022-04-27 12:25:00,144.08,144.42,144.0,144.33,149804.0,140.2818,140.6128,140.2039,140.5252,149804.0
2022-04-27 12:30:00,144.37,144.47,144.14,144.28,137607.0,140.5642,140.6615,140.3402,140.4765,137607.0
2022-04-27 12:35:00,144.31,144.31,143.98,144.19,139153.0,140.5057,140.5057,140.1844,140.3889,139153.0
2022-04-27 12:40:00,144.21,144.62,144.07,144.35,119072.0,140.4084,140.8076,140.2721,140.5447,119072.0
2022-04-27 12:45:00,144.34,144.4,143.96,144.02,188649.0,140.535,140.5934,140.165,140.2234,188649.0
2022-04-27 12:50:00,144.03,144.13,143.88,143.98,42169.0,140.2331,140.3305,140.0871,140.1844,42169.0
2022-04-27 12:55:00,144.03,144.09,143.88,144.04,62127.0,140.2331,140.2915,140.0871,140.2429,62127.0
2022-04-27 13:00:00,144.06,144.16,143.28,144.13,562040.0,140.2623,140.3597,139.5029,140.3305,562040.0
2022-04-27 13:05:00,144.14,144.23,143.58,143.61,105892.0,140.3402,140.4279,139.795,139.8242,105892.0
2022-04-27 13:10:00,143.67,143.71,143.25,143.45,131095.0,139.8826,139.9216,139.4737,139.6684,131095.0
2022-04-27 13:15:00,143.46,143.46,143.19,143.28,106288.0,139.6782,139.6782,139.4153,139.5029,106288.0
2022-04-27 13:20:00,143.27,143.61,143.27,143.4,114914.0,139.4932,139.8242,139.4932,139.6197,114914.0
2022-04-27 13:25:00,143.43,143.89,142.99,143.88,170085.0,139.6489,140.0968,139.2205,140.0871,170085.0
2022-04-27 13:30:00,143.86,143.96,143.56,143.77,131009.0,140.0676,140.165,139.7755,139.98,131009.0
2022-04-27 13:35:00,143.78,143.98,143.41,143.5,118215.0,139.9897,140.1844,139.6295,139.7171,118215.0
2022-04-27 13:40:00,143.48,143.57,143.31,143.49,94785.0,139.6976,139.7853,139.5321,139.7074,94785.0
2022-04-27 13:45:00,143.5,143.87,143.4,143.81,133636.0,139.7171,140.0773,139.6197,140.0189,133636.0
2022-04-27 13:50:00,143.84,144.1,143.79,144.0,66026.0,140.0481,140.3013,139.9995,140.2039,66026.0
2022-04-27 13:55:00,144.0,144.13,143.85,144.09,183053.0,140.2039,140.3305,140.0579,140.2915,183053.0
2022-04-27 14:00:00,144.07,144.16,143.78,143.78,93021.0,140.2721,140.3597,139.9897,139.9897,93021.0
2022-04-27 14:05:00,143.8,143.86,143.66,143.78,81360.0,140.0092,140.0676,139.8729,139.9897,81360.0
2022-04-27 14:10:00,143.76,143.99,143.56,143.89,78700.0,139.9702,140.1942,139.7755,140.0968,78700.0
2022-04-27 14:15:00,143.87,143.88,143.32,143.4,115496.0,140.0773,140.0871,139.5418,139.6197,115496.0
2022-04-27 14:20:00,143.4,143.61,143.33,143.33,56034.0,139.6197,139.8242,139.5516,139.5516,56034.0
2022-04-27 14:25:00,143.31,143.42,143.22,143.31,91714.0,139.5321,139.6392,139.4445,139.5321,91714.0
2022-04-27 14:30:00,143.28,143.56,143.21,143.48,240811.0,139.5029,139.7755,139.4347,139.6976,240811.0
2022-04-27 14:35:00,143.47,143.52,142.81,143.33,128401.0,139.6879,139.7366,139.0453,139.5516,128401.0
2022-04-27 14:40:00,143.34,143.65,143.3,143.54,108273.0,139.5613,139.8631,139.5224,139.756,108273.0
2022-04-27 14:45:00,143.57,143.69,143.16,143.3,137063.0,139.7853,139.9021,139.3861,139.5224,137063.0
2022-04-27 14:50:00,143.31,143.35,142.77,142.84,89417.0,139.5321,139.5711,139.0063,139.0745,89417.0
2022-04-27 14:55:00,142.81,142.83,142.29,142.43,190933.0,139.0453,139.0648,138.539,138.6753,190933.0
2022-04-27 15:00:00,142.38,142.63,142.08,142.24,147050.0,138.6266,138.87,138.3345,138.4903,147050.0
2022-04-27 15:05:00,142.25,142.51,142.12,142.28,110156.0,138.5001,138.7532,138.3735,138.5293,110156.0
2022-04-27 15:10:00,142.29,142.52,142.08,142.37,107302.0,138.539,138.7629,138.3345,138.6169,107302.0
2022-04-27 15:15:00,142.35,142.56,141.94,142.12,140775.0,138.5974,138.8019,138.1982,138.3735,140775.0
2022-04-27 15:20:00,142.11,142.22,141.79,142.06,352175.0,138.3637,138.4708,138.0522,138.3151,352175.0
2022-04-27 15:25:00,142.05,142.31,142.01,142.19,188064.0,138.3053,138.5585,138.2664,138.4416,188064.0
2022-04-27 15:30:00,142.17,142.4,142.06,142.17,411827.0,138.4222,138.6461,138.3151,138.4222,411827.0
2022-04-27 15:35:00,142.16,142.31,141.69,141.85,417998.0,138.4124,138.5585,137.9548,138.1106,417998.0
2022-04-27 15:40:00,141.9,142.49,141.83,142.36,241759.0,138.1593,138.7337,138.0911,138.6072,241759.0
2022-04-27 15:45:00,142.37,142.51,141.87,141.94,358201.0,138.6169,138.7532,138.1301,138.1982,358201.0
2022-04-27 15:50:00,141.94,142.06,141.61,141.86,617849.0,138.1982,138.3151,137.8769,138.1203,617849.0
2022-04-27 15:55:00,141.86,142.15,141.74,141.9,730745.0,138.1203,138.4027,138.0035,138.1593,730745.0
2022-04-28 09:30:00,144.12,145.42,144.09,144.65,265031.0,140.3208,141.5865,140.2915,140.8368,265031.0
2022-04-28 09:35:00,144.66,144.86,144.32,144.34,365774.0,140.8465,141.0412,140.5155,140.535,365774.0
2022-04-28 09:40:00,144.33,144.84,143.71,143.8,327788.0,140.5252,141.0218,139.9216,140.0092,327788.0
2022-04-28 09:45:00,143.77,144.34,143.76,143.92,212651.0,139.98,140.535,139.9702,140.126,212651.0
2022-04-28 09:50:00,143.91,144.07,143.67,143.98,193357.0,140.1163,140.2721,139.8826,140.1844,193357.0
2022-04-28 09:55:00,143.99,144.24,143.79,144.1,131860.0,140.1942,140.4376,139.9995,140.3013,131860.0
2022-04-28 10:00:00,144.09,144.15,143.41,143.7,183427.0,140.2915,140.35,139.6295,139.9118,183427.0
2022-04-28 10:05:00,143.68,144.12,143.57,143.91,78440.0,139.8924,140.3208,139.7853,140.1163,78440.0
2022-04-28 10:10:00,143.94,144.07,143.75,143.92,126701.0,140.1455,140.2721,139.9605,140.126,126701.0
2022-04-28 10:15:00,143.91,144.68,143.64,144.65,168983.0,140.1163,140.866,139.8534,140.8368,168983.0
2022-04-28 10:20:00,144.65,144.88,144.35,144.35,105108.0,140.8368,141.0607,140.5447,140.5447,105108.0
2022-04-28 10:25:00,144.36,144.39,143.61,143.64,360860.0,140.5544,140.5836,139.8242,139.8534,360860.0
2022-04-28 10:30:00,143.62,143.75,143.43,143.44,129164.0,139.8339,139.9605,139.6489,139.6587,129164.0
2022-04-28 10:35:00,143.46,143.84,143.4,143.6,84714.0,139.6782,140.0481,139.6197,139.8145,84714.0
2022-04-28 10:40:00,143.58,143.72,143.35,143.69,97137.0,139.795,139.9313,139.5711,139.9021,97137.0
2022-04-28 10:45:00,143.67,143.96,143.55,143.66,88800.0,139.8826,140.165,139.7658,139.8729,88800.0
2022-04-28 10:50:00,143.64,143.86,143.43,143.8,97699.0,139.8534,140.0676,139.6489,140.0092,97699.0
2022-04-28 10:55:00,143.8,144.11,143.73,143.97,65845.0,140.0092,140.311,139.941,140.1747,65845.0
2022-04-28 11:00:00,143.94,144.39,143.83,144.36,55574.0,140.1455,140.5836,140.0384,140.5544,55574.0
2022-04-28 11:05:00,144.38,144.82,144.19,144.75,77584.0,140.5739,141.0023,140.3889,140.9341,77584.0
2022-04-28 11:10:00,144.76,145.0,144.63,144.93,77175.0,140.9439,141.1776,140.8173,141.1094,77175.0
2022-04-28 11:15:00,144.94,145.24,144.91,145.22,189493.0,141.1191,141.4112,141.0899,141.3918,189493.0
2022-04-28 11:20:00,145.24,145.24,144.91,144.94,64268.0,141.4112,141.4112,141.0899,141.1191,64268.0
2022-04-28 11:25:00,144.95,145.12,144.73,144.77,71990.0,141.1289,141.2944,140.9147,140.9536,71990.0
2022-04-28 11:30:00,144.78,145.15,144.62,144.81,65401.0,140.9634,141.3236,140.8076,140.9926,65401.0
2022-04-28 11:35:00,144.78,144.82,144.4,144.46,98284.0,140.9634,141.0023,140.5934,140.6518,98284.0
2022-04-28 11:40:00,144.42,144.59,144.29,144.29,78274.0,140.6128,140.7784,140.4863,140.4863,78274.0
2022-04-28 11:45:00,144.3,144.34,144.1,144.25,38524.0,140.496,140.535,140.3013,140.4473,38524.0
2022-04-28 11:50:00,144.2,144.57,144.1,144.33,52260.0,140.3986,140.7589,140.3013,140.5252,52260.0
2022-04-28 11:55:00,144.32,144.4,144.06,144.36,50951.0,140.5155,140.5934,140.2623,140.5544,50951.0
2022-04-28 12:00:00,144.42,144.57,144.16,144.5,54446.0,140.6128,140.7589,140.3597,140.6907,54446.0
2022-04-28 12:05:00,144.48,144.48,144.09,144.35,56627.0,140.6713,140.6713,140.2915,140.5447,56627.0
2022-04-28 12:10:00,144.36,144.84,144.36,144.83,48072.0,140.5544,141.0218,140.5544,141.012,48072.0
2022-04-28 12:15:00,144.84,145.16,144.79,145.07,100289.0,141.0218,141.3333,140.9731,141.2457,100289.0
2022-04-28 12:20:00,145.11,145.31,145.04,145.3,54990.0,141.2847,141.4794,141.2165,141.4697,54990.0
2022-04-28 12:25:00,145.27,145.58,145.26,145.56,54501.0,141.4404,141.7423,141.4307,141.7228,54501.0
2022-04-28 12:30:00,145.61,145.81,145.51,145.8,90756.0,141.7715,141.9662,141.6741,141.9565,90756.0
2022-04-28 12:35:00,145.84,146.03,145.8,145.94,88141.0,141.9954,142.1804,141.9565,142.0928,88141.0
2022-04-28 12:40:00,145.94,146.21,145.94,146.16,89321.0,142.0928,142.3557,142.0928,142.307,89321.0
2022-04-28 12:45:00,146.17,146.63,146.17,146.38,194350.0,142.3167,142.7646,142.3167,142.5212,194350.0
2022-04-28 12:50:00,146.39,146.46,146.15,146.39,140740.0,142.5309,142.5991,142.2972,142.5309,140740.0
2022-04-28 12:55:00,146.38,146.57,146.27,146.53,72202.0,142.5212,142.7062,142.4141,142.6672,72202.0
2022-04-28 13:00:00,146.54,146.79,146.4,146.73,144035.0,142.677,142.9204,142.5407,142.862,144035.0
2022-04-28 13:05:00,146.73,146.89,146.55,146.82,96375.0,142.862,143.0177,142.6867,142.9496,96375.0
2022-04-28 13:10:00,146.83,147.22,146.8,147.14,161478.0,142.9593,143.339,142.9301,143.2611,161478.0
2022-04-28 13:15:00,147.11,147.25,146.83,147.04,76314.0,143.2319,143.3682,142.9593,143.1638,76314.0
2022-04-28 13:20:00,147.04,147.07,146.85,146.97,74324.0,143.1638,143.193,142.9788,143.0956,74324.0
2022-04-28 13:25:00,146.96,147.21,146.93,147.11,122882.0,143.0859,143.3293,143.0567,143.2319,122882.0
2022-04-28 13:30:00,147.13,147.29,146.87,147.16,186830.0,143.2514,143.4072,142.9983,143.2806,186830.0
2022-04-28 13:35:00,147.15,147.52,147.12,147.46,190684.0,143.2709,143.6311,143.2417,143.5727,190684.0
2022-04-28 13:40:00,147.46,147.52,147.07,147.24,153332.0,143.5727,143.6311,143.193,143.3585,153332.0
2022-04-28 13:45:00,147.25,147.47,147.13,147.45,71374.0,143.3682,143.5824,143.2514,143.563,71374.0
2022-04-28 13:50:00,147.46,147.49,147.17,147.24,195211.0,143.5727,143.6019,143.2904,143.3585,195211.0
2022-04-28 13:55:00,147.24,147.44,147.2,147.41,109673.0,143.3585,143.5532,143.3196,143.524,109673.0
2022-04-28 14:00:00,147.4,147.46,147.27,147.44,210254.0,143.5143,143.5727,143.3877,143.5532,210254.0
2022-04-28 14:05:00,147.44,147.44,147.15,147.32,144169.0,143.5532,143.5532,143.2709,143.4364,144169.0
2022-04-28 14:10:00,147.34,147.45,147.2,147.25,91894.0,143.4559,143.563,143.3196,143.3682,91894.0
2022-04-28 14:15:00,147.26,147.41,147.11,147.39,87196.0,143.378,143.524,143.2319,143.5046,87196.0
2022-04-28 14:20:00,147.37,147.46,147.21,147.46,89688.0,143.4851,143.5727,143.3293,143.5727,89688.0
2022-04-28 14:25:00,147.46,147.46,147.25,147.39,147246.0,143.5727,143.5727,143.3682,143.5046,147246.0
2022-04-28 14:30:00,147.39,147.51,147.27,147.49,155038.0,143.5046,143.6214,143.3877,143.6019,155038.0
2022-04-28 14:35:00,147.49,147.69,147.45,147.62,83123.0,143.6019,143.7966,143.563,143.7285,83123.0
2022-04-28 14:40:00,147.63,147.8,147.55,147.77,143471.0,143.7382,143.9037,143.6603,143.8745,143471.0
2022-04-28 14:45:00,147.76,147.91,147.68,147.9,72603.0,143.8648,144.0108,143.7869,144.0011,72603.0
2022-04-28 14:50:00,147.91,148.06,147.7,147.7,112208.0,144.0108,144.1569,143.8064,143.8064,112208.0
2022-04-28 14:55:00,147.69,147.85,147.61,147.79,97032.0,143.7966,143.9524,143.7188,143.894,97032.0
2022-04-28 15:00:00,147.77,147.93,147.6,147.81,159702.0,143.8745,144.0303,143.709,143.9135,159702.0
2022-04-28 15:05:00,147.81,148.13,147.8,148.03,90575.0,143.9135,144.225,143.9037,144.1277,90575.0
2022-04-28 15:10:00,148.05,148.05,147.8,147.94,168911.0,144.1472,144.1472,143.9037,144.0401,168911.0
2022-04-28 15:15:00,147.93,148.17,147.82,148.16,166948.0,144.0303,144.264,143.9232,144.2543,166948.0
2022-04-28 15:20:00,148.16,148.41,148.09,148.41,206272.0,144.2543,144.4977,144.1861,144.4977,206272.0
2022-04-28 15:25:00,148.41,148.41,147.94,147.97,214451.0,144.4977,144.4977,144.0401,144.0693,214451.0
2022-04-28 15:30:00,147.98,148.02,147.63,147.71,218627.0,144.079,144.1179,143.7382,143.8161,218627.0
2022-04-28 15:35:00,147.71,147.87,147.49,147.64,214253.0,143.8161,143.9719,143.6019,143.748,214253.0
2022-04-28 15:40:00,147.63,147.88,147.48,147.55,232030.0,143.7382,143.9816,143.5922,143.6603,232030.0
2022-04-28 15:45:00,147.56,147.76,147.29,147.56,445536.0,143.6701,143.8648,143.4072,143.6701,445536.0
2022-04-28 15:50:00,147.55,147.57,147.12,147.37,540180.0,143.6603,143.6798,143.2417,143.4851,540180.0
2022-04-28 15:55:00,147.37,147.69,146.94,147.67,776741.0,143.4851,143.7966,143.0664,143.7772,776741.0
2022-04-29 09:30:00,145.96,146.93,145.34,146.76,409065.0,142.1123,143.0567,141.5086,142.8912,409065.0
2022-04-29 09:35:00,146.75,147.12,146.54,146.78,213112.0,142.8814,143.2417,142.677,142.9106,213112.0
2022-04-29 09:40:00,146.77,147.08,146.09,146.15,147978.0,142.9009,143.2027,142.2388,142.2972,147978.0
2022-04-29 09:45:00,146.25,146.77,146.01,146.63,236722.0,142.3946,142.9009,142.1609,142.7646,236722.0
2022-04-29 09:50:00,146.64,147.03,146.33,146.67,171039.0,142.7743,143.154,142.4725,142.8035,171039.0
2022-04-29 09:55:00,146.66,147.66,146.66,147.57,333062.0,142.7938,143.7674,142.7938,143.6798,333062.0
2022-04-29 10:00:00,147.57,147.65,147.04,147.07,130116.0,143.6798,143.7577,143.1638,143.193,130116.0
2022-04-29 10:05:00,147.08,147.13,146.5,146.84,144616.0,143.2027,143.2514,142.638,142.9691,144616.0
2022-04-29 10:10:00,146.88,146.95,146.52,146.7,114828.0,143.008,143.0762,142.6575,142.8327,114828.0
2022-04-29 10:15:00,146.7,147.09,145.73,145.86,182315.0,142.8327,143.2125,141.8883,142.0149,182315.0
2022-04-29 10:20:00,145.86,146.11,145.61,145.82,203417.0,142.0149,142.2583,141.7715,141.9759,203417.0
2022-04-29 10:25:00,145.84,145.91,145.23,145.38,204386.0,141.9954,142.0636,141.4015,141.5475,204386.0
2022-04-29 10:30:00,145.37,145.6,145.29,145.33,168938.0,141.5378,141.7617,141.4599,141.4989,168938.0
2022-04-29 10:35:00,145.36,145.44,145.04,145.31,106821.0,141.5281,141.606,141.2165,141.4794,106821.0
2022-04-29 10:40:00,145.31,145.45,145.14,145.3,63341.0,141.4794,141.6157,141.3139,141.4697,63341.0
2022-04-29 10:45:00,145.26,145.34,145.02,145.08,102881.0,141.4307,141.5086,141.197,141.2554,102881.0
2022-04-29 10:50:00,145.06,145.13,144.78,145.05,103442.0,141.236,141.3041,140.9634,141.2262,103442.0
2022-04-29 10:55:00,145.06,145.31,144.98,145.21,84515.0,141.236,141.4794,141.1581,141.382,84515.0
2022-04-29 11:00:00,145.21,145.21,144.88,145.05,81652.0,141.382,141.382,141.0607,141.2262,81652.0
2022-04-29 11:05:00,145.04,145.41,144.88,144.94,61583.0,141.2165,141.5768,141.0607,141.1191,61583.0
2022-04-29 11:10:00,144.94,145.05,144.56,144.93,75688.0,141.1191,141.2262,140.7492,141.1094,75688.0
2022-04-29 11:15:00,144.91,145.0,144.78,144.95,67856.0,141.0899,141.1776,140.9634,141.1289,67856.0
2022-04-29 11:20:00,144.98,145.24,144.75,145.07,89626.0,141.1581,141.4112,140.9341,141.2457,89626.0
2022-04-29 11:25:00,145.07,145.19,144.9,145.15,58837.0,141.2457,141.3626,141.0802,141.3236,58837.0
2022-04-29 11:30:00,145.07,145.58,145.03,145.3,98264.0,141.2457,141.7423,141.2068,141.4697,98264.0
2022-04-29 11:35:00,145.28,145.4,145.13,145.17,58908.0,141.4502,141.567,141.3041,141.3431,58908.0
2022-04-29 11:40:00,145.16,145.43,145.08,145.39,91944.0,141.3333,141.5962,141.2554,141.5573,91944.0
2022-04-29 11:45:00,145.38,145.65,145.17,145.25,106066.0,141.5475,141.8104,141.3431,141.421,106066.0
2022-04-29 11:50:00,145.28,145.4,145.07,145.32,73364.0,141.4502,141.567,141.2457,141.4891,73364.0
2022-04-29 11:55:00,145.33,145.39,144.84,144.86,99131.0,141.4989,141.5573,141.0218,141.0412,99131.0
2022-04-29 12:00:00,144.85,144.92,144.31,144.31,159696.0,141.0315,141.0997,140.5057,140.5057,159696.0
2022-04-29 12:05:00,144.33,144.43,144.2,144.27,81668.0,140.5252,140.6226,140.3986,140.4668,81668.0
2022-04-29 12:10:00,144.27,144.47,144.25,144.35,68280.0,140.4668,140.6615,140.4473,140.5447,68280.0
2022-04-29 12:15:00,144.36,144.42,144.17,144.27,154107.0,140.5544,140.6128,140.3694,140.4668,154107.0
2022-04-29 12:20:00,144.28,144.47,144.2,144.47,137750.0,140.4765,140.6615,140.3986,140.6615,137750.0
2022-04-29 12:25:00,144.47,144.59,144.21,144.28,62968.0,140.6615,140.7784,140.4084,140.4765,62968.0
2022-04-29 12:30:00,144.28,144.36,144.15,144.26,54011.0,140.4765,140.5544,140.35,140.4571,54011.0
2022-04-29 12:35:00,144.27,144.35,144.14,144.27,47593.0,140.4668,140.5447,140.3402,140.4668,47593.0
2022-04-29 12:40:00,144.26,144.32,143.93,143.96,82926.0,140.4571,140.5155,140.1358,140.165,82926.0
2022-04-29 12:45:00,143.98,144.19,143.96,144.07,56386.0,140.1844,140.3889,140.165,140.2721,56386.0
2022-04-29 12:50:00,144.06,144.06,143.73,143.74,82240.0,140.2623,140.2623,139.941,139.9508,82240.0
2022-04-29 12:55:00,143.77,143.96,143.76,143.87,56053.0,139.98,140.165,139.9702,140.0773,56053.0
2022-04-29 13:00:00,143.87,144.3,143.85,144.14,86774.0,140.0773,140.496,140.0579,140.3402,86774.0
2022-04-29 13:05:00,144.12,144.15,143.72,143.76,115821.0,140.3208,140.35,139.9313,139.9702,115821.0
2022-04-29 13:10:00,143.77,143.94,143.72,143.93,60569.0,139.98,140.1455,139.9313,140.1358,60569.0
2022-04-29 13:15:00,143.93,144.12,143.91,144.04,75251.0,140.1358,140.3208,140.1163,140.2429,75251.0
2022-04-29 13:20:00,144.02,144.29,143.92,144.28,60101.0,140.2234,140.4863,140.126,140.4765,60101.0
2022-04-29 13:25:00,144.27,144.48,144.09,144.13,63064.0,140.4668,140.6713,140.2915,140.3305,63064.0
2022-04-29 13:30:00,144.12,144.37,144.12,144.26,49826.0,140.3208,140.5642,140.3208,140.4571,49826.0
2022-04-29 13:35:00,144.25,144.52,144.17,144.17,54483.0,140.4473,140.7102,140.3694,140.3694,54483.0
2022-04-29 13:40:00,144.17,144.21,143.81,143.88,53012.0,140.3694,140.4084,140.0189,140.0871,53012.0
2022-04-29 13:45:00,143.86,143.91,143.64,143.71,55861.0,140.0676,140.1163,139.8534,139.9216,55861.0
2022-04-29 13:50:00,143.73,143.85,143.68,143.78,42283.0,139.941,140.0579,139.8924,139.9897,42283.0
2022-04-29 13:55:00,143.76,143.81,143.7,143.72,132856.0,139.9702,140.0189,139.9118,139.9313,132856.0
2022-04-29 14:00:00,143.72,143.78,143.51,143.6,63758.0,139.9313,139.9897,139.7268,139.8145,63758.0
2022-04-29 14:05:00,143.59,143.64,143.44,143.47,76079.0,139.8047,139.8534,139.6587,139.6879,76079.0
2022-04-29 14:10:00,143.46,143.64,143.34,143.57,119734.0,139.6782,139.8534,139.5613,139.7853,119734.0
2022-04-29 14:15:00,143.57,143.91,143.5,143.57,106896.0,139.7853,140.1163,139.7171,139.7853,106896.0
2022-04-29 14:20:00,143.53,143.53,143.3,143.36,123603.0,139.7463,139.7463,139.5224,139.5808,123603.0
2022-04-29 14:25:00,143.37,143.5,143.33,143.43,82657.0,139.5905,139.7171,139.5516,139.6489,82657.0
2022-04-29 14:30:00,143.43,143.63,143.35,143.43,103260.0,139.6489,139.8437,139.5711,139.6489,103260.0
2022-04-29 14:35:00,143.43,143.51,143.19,143.22,108873.0,139.6489,139.7268,139.4153,139.4445,108873.0
2022-04-29 14:40:00,143.2,143.32,143.2,143.31,121239.0,139.425,139.5418,139.425,139.5321,121239.0
2022-04-29 14:45:00,143.31,143.31,143.0,143.01,236300.0,139.5321,139.5321,139.2303,139.24,236300.0
2022-04-29 14:50:00,143.02,143.07,142.89,142.92,124727.0,139.2498,139.2984,139.1232,139.1524,124727.0
2022-04-29 14:55:00,142.91,143.24,142.82,143.13,227601.0,139.1427,139.464,139.055,139.3569,227601.0
2022-04-29 15:00:00,143.12,143.19,142.92,143.05,221170.0,139.3471,139.4153,139.1524,139.279,221170.0
2022-04-29 15:05:00,143.03,143.05,142.73,142.77,124604.0,139.2595,139.279,138.9674,139.0063,124604.0
2022-04-29 15:10:00,142.77,142.87,142.49,142.51,154006.0,139.0063,139.1037,138.7337,138.7532,154006.0
2022-04-29 15:15:00,142.49,142.95,142.49,142.92,292438.0,138.7337,139.1816,138.7337,139.1524,292438.0
2022-04-29 15:20:00,142.94,142.96,142.61,142.82,194905.0,139.1719,139.1913,138.8506,139.055,194905.0
2022-04-29 15:25:00,142.82,142.94,142.42,142.45,170609.0,139.055,139.1719,138.6656,138.6948,170609.0
2022-04-29 15:30:00,142.45,142.83,142.39,142.64,363824.0,138.6948,139.0648,138.6364,138.8798,363824.0
2022-04-29 15:35:00,142.64,142.7,142.36,142.52,426921.0,138.8798,138.9382,138.6072,138.7629,426921.0
2022-04-29 15:40:00,142.5,142.73,142.3,142.35,367384.0,138.7435,138.9674,138.5487,138.5974,367384.0
2022-04-29 15:45:00,142.34,142.42,141.91,141.95,683520.0,138.5877,138.6656,138.169,138.208,683520.0
2022-04-29 15:50:00,141.94,141.94,141.23,141.41,743556.0,138.1982,138.1982,137.5069,137.6822,743556.0
2022-04-29 15:55:00,141.4,141.61,141.15,141.44,1036949.0,137.6725,137.8769,137.4291,137.7114,1036949.0
2022-05-02 09:30:00,141.26,141.95,141.08,141.17,342492.0,137.5362,138.208,137.3609,137.4485,342492.0
2022-05-02 09:35:00,141.13,141.28,140.49,141.01,374390.0,137.4096,137.5556,136.7864,137.2927,374390.0
2022-05-02 09:40:00,141.02,142.23,140.52,141.93,365192.0,137.3025,138.4806,136.8157,138.1885,365192.0
2022-05-02 09:45:00,141.9,142.36,141.43,141.62,231601.0,138.1593,138.6072,137.7017,137.8867,231601.0
2022-05-02 09:50:00,141.58,142.04,141.32,141.98,362615.0,137.8477,138.2956,137.5946,138.2372,362615.0
2022-05-02 09:55:00,141.98,142.56,141.65,141.92,319714.0,138.2372,138.8019,137.9159,138.1788,319714.0
2022-05-02 10:00:00,141.93,142.15,141.52,141.96,392174.0,138.1885,138.4027,137.7893,138.2177,392174.0
2022-05-02 10:05:00,141.94,141.98,140.97,141.06,184290.0,138.1982,138.2372,137.2538,137.3414,184290.0
2022-05-02 10:10:00,141.03,141.32,140.56,140.68,211102.0,137.3122,137.5946,136.8546,136.9714,211102.0
2022-05-02 10:15:00,140.67,141.35,140.57,141.16,162193.0,136.9617,137.6238,136.8643,137.4388,162193.0
2022-05-02 10:20:00,141.16,141.72,140.97,141.6,134052.0,137.4388,137.984,137.2538,137.8672,134052.0
2022-05-02 10:25:00,141.59,142.5,141.48,142.35,292708.0,137.8575,138.7435,137.7504,138.5974,292708.0
2022-05-02 10:30:00,142.37,143.05,142.33,142.73,188974.0,138.6169,139.279,138.5779,138.9674,188974.0
2022-05-02 10:35:00,142.75,142.88,142.43,142.6,200341.0,138.9869,139.1134,138.6753,138.8408,200341.0
2022-05-02 10:40:00,142.63,143.02,142.27,142.36,151462.0,138.87,139.2498,138.5195,138.6072,151462.0
2022-05-02 10:45:00,142.35,142.42,142.0,142.08,101266.0,138.5974,138.6656,138.2566,138.3345,101266.0
2022-05-02 10:50:00,142.1,142.11,141.83,141.98,109931.0,138.354,138.3637,138.0911,138.2372,109931.0
2022-05-02 10:55:00,141.91,142.37,141.63,141.73,104534.0,138.169,138.6169,137.8964,137.9938,104534.0
2022-05-02 11:00:00,141.72,141.78,141.21,141.23,117786.0,137.984,138.0424,137.4875,137.5069,117786.0
2022-05-02 11:05:00,141.2,141.8,141.18,141.54,180330.0,137.4777,138.0619,137.4583,137.8088,180330.0
2022-05-02 11:10:00,141.56,141.89,141.34,141.86,99151.0,137.8282,138.1495,137.614,138.1203,99151.0
2022-05-02 11:15:00,141.84,141.85,140.82,140.95,130138.0,138.1009,138.1106,137.1078,137.2343,130138.0
2022-05-02 11:20:00,140.9,141.24,140.85,141.19,83740.0,137.1856,137.5167,137.137,137.468,83740.0
2022-05-02 11:25:00,141.18,141.48,140.84,141.19,161330.0,137.4583,137.7504,137.1272,137.468,161330.0
2022-05-02 11:30:00,141.23,141.58,140.94,141.42,265119.0,137.5069,137.8477,137.2246,137.6919,265119.0
2022-05-02 11:35:00,141.41,141.66,140.99,141.08,154171.0,137.6822,137.9256,137.2733,137.3609,154171.0
2022-05-02 11:40:00,141.03,141.42,140.87,141.01,91967.0,137.3122,137.6919,137.1564,137.2927,91967.0
2022-05-02 11:45:00,141.01,141.35,140.91,141.05,48404.0,137.2927,137.6238,137.1954,137.3317,48404.0
2022-05-02 11:50:00,141.0,141.46,141.0,141.42,75284.0,137.283,137.7309,137.283,137.6919,75284.0
2022-05-02 11:55:00,141.37,141.81,141.31,141.69,147044.0,137.6433,138.0717,137.5848,137.9548,147044.0
2022-05-02 12:00:00,141.7,141.95,140.98,141.16,126520.0,137.9646,138.208,137.2635,137.4388,126520.0
2022-05-02 12:05:00,141.2,141.45,141.1,141.45,44186.0,137.4777,137.7211,137.3804,137.7211,44186.0
2022-05-02 12:10:00,141.42,141.68,141.38,141.59,89551.0,137.6919,137.9451,137.653,137.8575,89551.0
2022-05-02 12:15:00,141.53,142.07,141.47,142.06,121166.0,137.799,138.3248,137.7406,138.3151,121166.0
2022-05-02 12:20:00,142.03,142.41,141.97,141.97,91617.0,138.2859,138.6558,138.2274,138.2274,91617.0
2022-05-02 12:25:00,142.0,142.03,141.73,141.98,42660.0,138.2566,138.2859,137.9938,138.2372,42660.0
2022-05-02 12:30:00,142.0,142.16,141.76,142.13,59207.0,138.2566,138.4124,138.023,138.3832,59207.0
2022-05-02 12:35:00,142.14,142.27,141.56,141.61,149702.0,138.393,138.5195,137.8282,137.8769,149702.0
2022-05-02 12:40:00,141.56,141.77,141.44,141.52,108203.0,137.8282,138.0327,137.7114,137.7893,108203.0
2022-05-02 12:45:00,141.51,141.66,141.39,141.52,102051.0,137.7796,137.9256,137.6627,137.7893,102051.0
2022-05-02 12:50:00,141.48,141.58,141.21,141.3,92483.0,137.7504,137.8477,137.4875,137.5751,92483.0
2022-05-02 12:55:00,141.28,141.49,140.91,141.03,159648.0,137.5556,137.7601,137.1954,137.3122,159648.0
2022-05-02 13:00:00,141.06,141.07,140.64,140.73,98956.0,137.3414,137.3512,136.9325,137.0201,98956.0
2022-05-02 13:05:00,140.73,141.26,140.69,141.06,213243.0,137.0201,137.5362,136.9812,137.3414,213243.0
2022-05-02 13:10:00,141.02,141.33,140.88,141.1,61549.0,137.3025,137.6043,137.1662,137.3804,61549.0
2022-05-02 13:15:00,141.09,141.11,140.85,140.97,53669.0,137.3706,137.3901,137.137,137.2538,53669.0
2022-05-02 13:20:00,140.96,140.96,140.75,140.8,53739.0,137.2441,137.2441,137.0396,137.0883,53739.0
2022-05-02 13:25:00,140.8,141.05,140.66,140.8,56578.0,137.0883,137.3317,136.952,137.0883,56578.0
2022-05-02 13:30:00,140.77,141.13,140.63,140.68,70050.0,137.0591,137.4096,136.9228,136.9714,70050.0
2022-05-02 13:35:00,140.65,140.82,140.52,140.6,71584.0,136.9422,137.1078,136.8157,136.8936,71584.0
2022-05-02 13:40:00,140.59,140.74,140.39,140.4,81439.0,136.8838,137.0299,136.6891,136.6988,81439.0
2022-05-02 13:45:00,140.39,140.48,140.09,140.11,178687.0,136.6891,136.7767,136.397,136.4165,178687.0
2022-05-02 13:50:00,140.1,140.25,140.08,140.16,96284.0,136.4067,136.5528,136.3873,136.4651,96284.0
2022-05-02 13:55:00,140.16,140.47,140.16,140.43,109330.0,136.4651,136.767,136.4651,136.728,109330.0
2022-05-02 14:00:00,140.42,140.84,140.26,140.84,127149.0,136.7183,137.1272,136.5625,137.1272,127149.0
2022-05-02 14:05:00,140.83,140.95,140.45,140.46,45237.0,137.1175,137.2343,136.7475,136.7572,45237.0
2022-05-02 14:10:00,140.47,140.53,139.95,139.96,239584.0,136.767,136.8254,136.2607,136.2704,239584.0
2022-05-02 14:15:00,139.96,140.01,139.75,139.83,213336.0,136.2704,136.3191,136.066,136.1438,213336.0
2022-05-02 14:20:00,139.82,140.17,139.76,140.06,147853.0,136.1341,136.4749,136.0757,136.3678,147853.0
2022-05-02 14:25:00,140.06,140.08,139.89,139.97,153905.0,136.3678,136.3873,136.2023,136.2802,153905.0
2022-05-02 14:30:00,139.95,140.34,139.87,140.22,164451.0,136.2607,136.6404,136.1828,136.5236,164451.0
2022-05-02 14:35:00,140.2,140.22,139.94,140.05,107042.0,136.5041,136.5236,136.2509,136.358,107042.0
2022-05-02 14:40:00,140.02,140.15,139.66,139.83,132836.0,136.3288,136.4554,135.9783,136.1438,132836.0
2022-05-02 14:45:00,139.85,140.45,139.85,140.43,110097.0,136.1633,136.7475,136.1633,136.728,110097.0
2022-05-02 14:50:00,140.42,140.84,140.2,140.66,103301.0,136.7183,137.1272,136.5041,136.952,103301.0
2022-05-02 14:55:00,140.62,140.69,140.11,140.28,100057.0,136.913,136.9812,136.4165,136.582,100057.0
2022-05-02 15:00:00,140.27,140.9,140.25,140.69,155929.0,136.5722,137.1856,136.5528,136.9812,155929.0
2022-05-02 15:05:00,140.76,141.27,140.56,141.14,292143.0,137.0493,137.5459,136.8546,137.4193,292143.0
2022-05-02 15:10:00,141.16,141.89,141.16,141.88,193711.0,137.4388,138.1495,137.4388,138.1398,193711.0
2022-05-02 15:15:00,141.88,142.12,141.65,141.97,193224.0,138.1398,138.3735,137.9159,138.2274,193224.0
2022-05-02 15:20:00,141.97,142.65,141.97,142.61,139483.0,138.2274,138.8895,138.2274,138.8506,139483.0
2022-05-02 15:25:00,142.59,142.83,142.36,142.52,158894.0,138.8311,139.0648,138.6072,138.7629,158894.0
2022-05-02 15:30:00,142.52,143.23,142.52,143.19,200134.0,138.7629,139.4542,138.7629,139.4153,200134.0
2022-05-02 15:35:00,143.21,143.33,142.69,142.83,232039.0,139.4347,139.5516,138.9285,139.0648,232039.0
2022-05-02 15:40:00,142.88,143.16,142.45,142.48,323152.0,139.1134,139.3861,138.6948,138.724,323152.0
2022-05-02 15:45:00,142.46,143.13,142.37,143.11,389727.0,138.7045,139.3569,138.6169,139.3374,389727.0
2022-05-02 15:50:00,143.11,143.64,143.06,143.57,708915.0,139.3374,139.8534,139.2887,139.7853,708915.0
2022-05-02 15:55:00,143.58,143.76,143.4,143.66,1083962.0,139.795,139.9702,139.6197,139.8729,1083962.0
2022-05-03 09:30:00,143.55,143.73,142.99,143.5,216239.0,139.7658,139.941,139.2205,139.7171,216239.0
2022-05-03 09:35:00,143.4,143.48,142.76,142.99,304088.0,139.6197,139.6976,138.9966,139.2205,304088.0
2022-05-03 09:40:00,143.0,143.51,142.95,143.08,119574.0,139.2303,139.7268,139.1816,139.3082,119574.0
2022-05-03 09:45:00,143.05,143.08,142.61,142.84,173403.0,139.279,139.3082,138.8506,139.0745,173403.0
2022-05-03 09:50:00,142.83,143.26,142.73,143.26,183254.0,139.0648,139.4834,138.9674,139.4834,183254.0
2022-05-03 09:55:00,143.23,143.88,142.96,143.84,109300.0,139.4542,140.0871,139.1913,140.0481,109300.0
2022-05-03 10:00:00,143.86,144.35,143.82,144.19,184426.0,140.0676,140.5447,140.0287,140.3889,184426.0
2022-05-03 10:05:00,144.2,144.28,143.29,143.43,187386.0,140.3986,140.4765,139.5126,139.6489,187386.0
2022-05-03 10:10:00,143.41,143.57,143.17,143.45,121924.0,139.6295,139.7853,139.3958,139.6684,121924.0
2022-05-03 10:15:00,143.46,143.49,142.86,143.19,124508.0,139.6782,139.7074,139.094,139.4153,124508.0
2022-05-03 10:20:00,143.18,143.33,142.81,142.97,139981.0,139.4055,139.5516,139.0453,139.2011,139981.0
2022-05-03 10:25:00,143.02,143.55,142.9,143.39,192452.0,139.2498,139.7658,139.1329,139.61,192452.0
2022-05-03 10:30:00,143.4,143.86,142.99,143.73,213385.0,139.6197,140.0676,139.2205,139.941,213385.0
2022-05-03 10:35:00,143.75,143.83,143.2,143.23,110242.0,139.9605,140.0384,139.425,139.4542,110242.0
2022-05-03 10:40:00,143.23,143.25,142.7,142.71,115470.0,139.4542,139.4737,138.9382,138.9479,115470.0
2022-05-03 10:45:00,142.74,142.81,142.49,142.74,90696.0,138.9771,139.0453,138.7337,138.9771,90696.0
2022-05-03 10:50:00,142.72,143.06,142.61,142.88,87410.0,138.9577,139.2887,138.8506,139.1134,87410.0
2022-05-03 10:55:00,142.87,143.11,142.72,142.96,139053.0,139.1037,139.3374,138.9577,139.1913,139053.0
2022-05-03 11:00:00,142.95,143.36,142.7,143.36,95734.0,139.1816,139.5808,138.9382,139.5808,95734.0
2022-05-03 11:05:00,143.36,144.22,143.25,144.1,166630.0,139.5808,140.4181,139.4737,140.3013,166630.0
2022-05-03 11:10:00,144.12,144.15,143.64,144.0,103995.0,140.3208,140.35,139.8534,140.2039,103995.0
2022-05-03 11:15:00,144.01,144.16,143.64,143.94,111123.0,140.2137,140.3597,139.8534,140.1455,111123.0
2022-05-03 11:20:00,143.93,144.29,143.93,144.24,61804.0,140.1358,140.4863,140.1358,140.4376,61804.0
2022-05-03 11:25:00,144.21,144.3,143.87,144.01,79995.0,140.4084,140.496,140.0773,140.2137,79995.0
2022-05-03 11:30:00,144.04,144.34,143.95,144.2,107024.0,140.2429,140.535,140.1552,140.3986,107024.0
2022-05-03 11:35:00,144.22,144.22,143.66,143.71,100189.0,140.4181,140.4181,139.8729,139.9216,100189.0
2022-05-03 11:40:00,143.72,144.05,143.72,143.8,97221.0,139.9313,140.2526,139.9313,140.0092,97221.0
2022-05-03 11:45:00,143.79,143.85,143.57,143.74,44839.0,139.9995,140.0579,139.7853,139.9508,44839.0
2022-05-03 11:50:00,143.78,144.05,143.6,143.91,96603.0,139.9897,140.2526,139.8145,140.1163,96603.0
2022-05-03 11:55:00,143.84,144.04,143.75,143.99,53774.0,140.0481,140.2429,139.9605,140.1942,53774.0
2022-05-03 12:00:00,143.96,144.41,143.87,144.21,77721.0,140.165,140.6031,140.0773,140.4084,77721.0
2022-05-03 12:05:00,144.17,144.17,143.15,143.3,190552.0,140.3694,140.3694,139.3763,139.5224,190552.0
2022-05-03 12:10:00,143.29,143.61,143.24,143.6,51647.0,139.5126,139.8242,139.464,139.8145,51647.0
2022-05-03 12:15:00,143.63,143.71,143.47,143.64,71997.0,139.8437,139.9216,139.6879,139.8534,71997.0
2022-05-03 12:20:00,143.65,143.85,143.62,143.75,66420.0,139.8631,140.0579,139.8339,139.9605,66420.0
2022-05-03 12:25:00,143.75,144.01,143.57,143.6,143278.0,139.9605,140.2137,139.7853,139.8145,143278.0
2022-05-03 12:30:00,143.54,143.77,143.39,143.57,112539.0,139.756,139.98,139.61,139.7853,112539.0
2022-05-03 12:35:00,143.54,143.86,143.49,143.65,91121.0,139.756,140.0676,139.7074,139.8631,91121.0
2022-05-03 12:40:00,143.67,143.88,143.57,143.69,45862.0,139.8826,140.0871,139.7853,139.9021,45862.0
2022-05-03 12:45:00,143.71,143.95,143.51,143.65,91165.0,139.9216,140.1552,139.7268,139.8631,91165.0
2022-05-03 12:50:00,143.62,143.75,143.52,143.56,47527.0,139.8339,139.9605,139.7366,139.7755,47527.0
2022-05-03 12:55:00,143.53,143.76,143.32,143.71,57374.0,139.7463,139.9702,139.5418,139.9216,57374.0
2022-05-03 13:00:00,143.73,144.12,143.67,143.72,112886.0,139.941,140.3208,139.8826,139.9313,112886.0
2022-05-03 13:05:00,143.75,143.98,143.61,143.92,84724.0,139.9605,140.1844,139.8242,140.126,84724.0
2022-05-03 13:10:00,143.92,144.28,143.82,144.22,96778.0,140.126,140.4765,140.0287,140.4181,96778.0
2022-05-03 13:15:00,144.25,144.45,144.25,144.3,111762.0,140.4473,140.6421,140.4473,140.496,111762.0
2022-05-03 13:20:00,144.32,144.56,144.1,144.24,141292.0,140.5155,140.7492,140.3013,140.4376,141292.0
2022-05-03 13:25:00,144.24,144.36,144.09,144.19,48892.0,140.4376,140.5544,140.2915,140.3889,48892.0
2022-05-03 13:30:00,144.24,144.41,144.13,144.38,47993.0,140.4376,140.6031,140.3305,140.5739,47993.0
2022-05-03 13:35:00,144.36,144.55,144.3,144.54,56034.0,140.5544,140.7394,140.496,140.7297,56034.0
2022-05-03 13:40:00,144.54,144.65,144.35,144.63,67453.0,140.7297,140.8368,140.5447,140.8173,67453.0
2022-05-03 13:45:00,144.65,144.7,144.39,144.46,121247.0,140.8368,140.8855,140.5836,140.6518,121247.0
2022-05-03 13:50:00,144.45,144.49,144.2,144.28,94435.0,140.6421,140.681,140.3986,140.4765,94435.0
2022-05-03 13:55:00,144.26,144.3,144.12,144.21,48384.0,140.4571,140.496,140.3208,140.4084,48384.0
2022-05-03 14:00:00,144.2,144.24,143.83,143.93,154222.0,140.3986,140.4376,140.0384,140.1358,154222.0
2022-05-03 14:05:00,143.91,143.91,143.69,143.79,57488.0,140.1163,140.1163,139.9021,139.9995,57488.0
2022-05-03 14:10:00,143.78,143.81,143.5,143.57,133501.0,139.9897,140.0189,139.7171,139.7853,133501.0
2022-05-03 14:15:00,143.54,143.54,143.26,143.35,72416.0,139.756,139.756,139.4834,139.5711,72416.0
2022-05-03 14:20:00,143.36,143.4,143.17,143.34,106381.0,139.5808,139.6197,139.3958,139.5613,106381.0
2022-05-03 14:25:00,143.35,143.36,143.15,143.19,56793.0,139.5711,139.5808,139.3763,139.4153,56793.0
2022-05-03 14:30:00,143.21,143.54,143.18,143.52,94855.0,139.4347,139.756,139.4055,139.7366,94855.0
2022-05-03 14:35:00,143.51,143.79,143.21,143.26,114330.0,139.7268,139.9995,139.4347,139.4834,114330.0
2022-05-03 14:40:00,143.28,143.56,142.81,143.42,182622.0,139.5029,139.7755,139.0453,139.6392,182622.0
2022-05-03 14:45:00,143.43,143.56,142.97,143.47,172236.0,139.6489,139.7755,139.2011,139.6879,172236.0
2022-05-03 14:50:00,143.46,143.92,143.35,143.68,128820.0,139.6782,140.126,139.5711,139.8924,128820.0
2022-05-03 14:55:00,143.69,144.21,143.55,144.14,105007.0,139.9021,140.4084,139.7658,140.3402,105007.0
2022-05-03 15:00:00,144.16,144.22,143.94,143.99,91033.0,140.3597,140.4181,140.1455,140.1942,91033.0
2022-05-03 15:05:00,143.98,144.42,143.94,144.26,85907.0,140.1844,140.6128,140.1455,140.4571,85907.0
2022-05-03 15:10:00,144.27,144.4,144.15,144.27,92309.0,140.4668,140.5934,140.35,140.4668,92309.0
2022-05-03 15:15:00,144.28,144.35,143.86,143.87,180975.0,140.4765,140.5447,140.0676,140.0773,180975.0
2022-05-03 15:20:00,143.93,144.25,143.55,143.83,132940.0,140.1358,140.4473,139.7658,140.0384,132940.0
2022-05-03 15:25:00,143.85,143.95,143.63,143.85,100423.0,140.0579,140.1552,139.8437,140.0579,100423.0
2022-05-03 15:30:00,143.84,144.13,143.64,144.04,248309.0,140.0481,140.3305,139.8534,140.2429,248309.0
2022-05-03 15:35:00,144.04,144.09,143.49,143.62,259480.0,140.2429,140.2915,139.7074,139.8339,259480.0
2022-05-03 15:40:00,143.62,143.63,143.12,143.36,283324.0,139.8339,139.8437,139.3471,139.5808,283324.0
2022-05-03 15:45:00,143.37,143.68,143.19,143.4,257491.0,139.5905,139.8924,139.4153,139.6197,257491.0
2022-05-03 15:50:00,143.39,143.95,143.16,143.86,486888.0,139.61,140.1552,139.3861,140.0676,486888.0
2022-05-03 15:55:00,143.85,143.94,143.69,143.85,480535.0,140.0579,140.1455,139.9021,140.0579,480535.0
2022-05-04 09:30:00,144.38,144.44,143.9,144.09,163527.0,140.5739,140.6323,140.1066,140.2915,163527.0
2022-05-04 09:35:00,144.09,144.61,143.94,144.37,225466.0,140.2915,140.7978,140.1455,140.5642,225466.0
2022-05-04 09:40:00,144.34,144.66,144.19,144.37,115736.0,140.535,140.8465,140.3889,140.5642,115736.0
2022-05-04 09:45:00,144.41,144.56,144.12,144.55,146796.0,140.6031,140.7492,140.3208,140.7394,146796.0
2022-05-04 09:50:00,144.57,144.59,144.02,144.05,105630.0,140.7589,140.7784,140.2234,140.2526,105630.0
2022-05-04 09:55:00,144.0,144.19,143.72,143.74,66974.0,140.2039,140.3889,139.9313,139.9508,66974.0
2022-05-04 10:00:00,143.7,143.85,143.54,143.55,67779.0,139.9118,140.0579,139.756,139.7658,67779.0
2022-05-04 10:05:00,143.52,143.59,143.27,143.3,101313.0,139.7366,139.8047,139.4932,139.5224,101313.0
2022-05-04 10:10:00,143.32,143.57,143.11,143.19,51090.0,139.5418,139.7853,139.3374,139.4153,51090.0
2022-05-04 10:15:00,143.15,143.15,142.86,142.96,51659.0,139.3763,139.3763,139.094,139.1913,51659.0
2022-05-04 10:20:00,142.93,143.15,142.8,142.99,58371.0,139.1621,139.3763,139.0356,139.2205,58371.0
2022-05-04 10:25:00,142.95,143.16,142.88,143.06,58319.0,139.1816,139.3861,139.1134,139.2887,58319.0
2022-05-04 10:30:00,143.09,143.15,142.64,142.73,100157.0,139.3179,139.3763,138.8798,138.9674,100157.0
2022-05-04 10:35:00,142.74,142.93,142.72,142.85,42387.0,138.9771,139.1621,138.9577,139.0842,42387.0
2022-05-04 10:40:00,142.8,143.07,142.76,142.87,70045.0,139.0356,139.2984,138.9966,139.1037,70045.0
2022-05-04 10:45:00,142.9,143.1,142.78,142.81,55405.0,139.1329,139.3276,139.0161,139.0453,55405.0
2022-05-04 10:50:00,142.81,142.81,142.52,142.65,70698.0,139.0453,139.0453,138.7629,138.8895,70698.0
2022-05-04 10:55:00,142.66,142.79,142.53,142.66,41405.0,138.8992,139.0258,138.7727,138.8992,41405.0
2022-05-04 11:00:00,142.68,142.72,142.32,142.4,63462.0,138.9187,138.9577,138.5682,138.6461,63462.0
2022-05-04 11:05:00,142.38,142.58,142.32,142.55,48846.0,138.6266,138.8214,138.5682,138.7921,48846.0
2022-05-04 11:10:00,142.55,142.57,142.08,142.15,88121.0,138.7921,138.8116,138.3345,138.4027,88121.0
2022-05-04 11:15:00,142.12,142.42,142.08,142.41,46492.0,138.3735,138.6656,138.3345,138.6558,46492.0
2022-05-04 11:20:00,142.44,142.44,142.26,142.28,31132.0,138.685,138.685,138.5098,138.5293,31132.0
2022-05-04 11:25:00,142.29,142.38,142.09,142.22,39731.0,138.539,138.6266,138.3443,138.4708,39731.0
2022-05-04 11:30:00,142.22,142.27,141.99,142.14,45684.0,138.4708,138.5195,138.2469,138.393,45684.0
2022-05-04 11:35:00,142.21,142.31,142.09,142.28,45269.0,138.4611,138.5585,138.3443,138.5293,45269.0
2022-05-04 11:40:00,142.26,142.42,142.23,142.28,59530.0,138.5098,138.6656,138.4806,138.5293,59530.0
2022-05-04 11:45:00,142.26,142.71,142.24,142.69,49856.0,138.5098,138.9479,138.4903,138.9285,49856.0
2022-05-04 11:50:00,142.64,142.98,142.57,142.98,35896.0,138.8798,139.2108,138.8116,139.2108,35896.0
2022-05-04 11:55:00,142.99,143.06,142.75,142.83,31810.0,139.2205,139.2887,138.9869,139.0648,31810.0
2022-05-04 12:00:00,142.9,142.92,142.75,142.77,50478.0,139.1329,139.1524,138.9869,139.0063,50478.0
2022-05-04 12:05:00,142.77,143.01,142.74,142.97,55916.0,139.0063,139.24,138.9771,139.2011,55916.0
2022-05-04 12:10:00,142.95,142.97,142.8,142.91,42037.0,139.1816,139.2011,139.0356,139.1427,42037.0
2022-05-04 12:15:00,142.98,143.26,142.78,143.19,82150.0,139.2108,139.4834,139.0161,139.4153,82150.0
2022-05-04 12:20:00,143.19,143.76,143.19,143.6,50231.0,139.4153,139.9702,139.4153,139.8145,50231.0
2022-05-04 12:25:00,143.6,143.86,143.54,143.82,37236.0,139.8145,140.0676,139.756,140.0287,37236.0
2022-05-04 12:30:00,143.81,143.89,143.71,143.8,74015.0,140.0189,140.0968,139.9216,140.0092,74015.0
2022-05-04 12:35:00,143.82,144.11,143.78,144.08,77266.0,140.0287,140.311,139.9897,140.2818,77266.0
2022-05-04 12:40:00,144.1,144.11,143.8,143.99,80028.0,140.3013,140.311,140.0092,140.1942,80028.0
2022-05-04 12:45:00,143.99,144.0,143.74,143.81,69368.0,140.1942,140.2039,139.9508,140.0189,69368.0
2022-05-04 12:50:00,143.81,144.12,143.7,144.11,80350.0,140.0189,140.3208,139.9118,140.311,80350.0
2022-05-04 12:55:00,144.11,144.29,143.95,144.28,128510.0,140.311,140.4863,140.1552,140.4765,128510.0
2022-05-04 13:00:00,144.3,144.56,144.22,144.44,158856.0,140.496,140.7492,140.4181,140.6323,158856.0
2022-05-04 13:05:00,144.45,144.45,144.14,144.22,136354.0,140.6421,140.6421,140.3402,140.4181,136354.0
2022-05-04 13:10:00,144.21,144.22,143.97,144.16,60733.0,140.4084,140.4181,140.1747,140.3597,60733.0
2022-05-04 13:15:00,144.16,144.3,144.14,144.23,54127.0,140.3597,140.496,140.3402,140.4279,54127.0
2022-05-04 13:20:00,144.24,144.45,144.18,144.39,94078.0,140.4376,140.6421,140.3792,140.5836,94078.0
2022-05-04 13:25:00,144.42,144.42,144.22,144.25,108859.0,140.6128,140.6128,140.4181,140.4473,108859.0
2022-05-04 13:30:00,144.23,144.57,144.17,144.57,41890.0,140.4279,140.7589,140.3694,140.7589,41890.0
2022-05-04 13:35:00,144.59,144.69,144.3,144.37,100024.0,140.7784,140.8757,140.496,140.5642,100024.0
2022-05-04 13:40:00,144.37,144.47,144.29,144.44,45180.0,140.5642,140.6615,140.4863,140.6323,45180.0
2022-05-04 13:45:00,144.48,144.48,144.18,144.18,52757.0,140.6713,140.6713,140.3792,140.3792,52757.0
2022-05-04 13:50:00,144.16,144.31,144.15,144.26,21783.0,140.3597,140.5057,140.35,140.4571,21783.0
2022-05-04 13:55:00,144.24,144.96,144.19,144.73,76656.0,140.4376,141.1386,140.3889,140.9147,76656.0
2022-05-04 14:00:00,144.64,145.58,144.08,145.0,549766.0,140.827,141.7423,140.2818,141.1776,549766.0
2022-05-04 14:05:00,144.98,145.42,143.64,144.24,374644.0,141.1581,141.5865,139.8534,140.4376,374644.0
2022-05-04 14:10:00,144.28,144.66,143.97,144.24,194730.0,140.4765,140.8465,140.1747,140.4376,194730.0
2022-05-04 14:15:00,144.24,144.31,143.65,143.87,87630.0,140.4376,140.5057,139.8631,140.0773,87630.0
2022-05-04 14:20:00,143.83,144.12,143.33,143.95,166850.0,140.0384,140.3208,139.5516,140.1552,166850.0
2022-05-04 14:25:00,143.91,144.77,143.78,144.51,105250.0,140.1163,140.9536,139.9897,140.7005,105250.0
2022-05-04 14:30:00,144.51,144.68,142.62,142.73,443058.0,140.7005,140.866,138.8603,138.9674,443058.0
2022-05-04 14:35:00,142.74,143.85,142.45,143.49,475966.0,138.9771,140.0579,138.6948,139.7074,475966.0
2022-05-04 14:40:00,143.5,145.14,143.23,144.7,745112.0,139.7171,141.3139,139.4542,140.8855,745112.0
2022-05-04 14:45:00,144.73,146.17,144.72,145.75,426798.0,140.9147,142.3167,140.9049,141.9078,426798.0
2022-05-04 14:50:00,145.77,146.57,145.52,146.56,214724.0,141.9273,142.7062,141.6839,142.6964,214724.0
2022-05-04 14:55:00,146.54,146.79,146.23,146.66,261203.0,142.677,142.9204,142.3751,142.7938,261203.0
2022-05-04 15:00:00,146.68,147.03,146.34,146.79,355835.0,142.8133,143.154,142.4822,142.9204,355835.0
2022-05-04 15:05:00,146.8,147.14,146.57,147.02,186034.0,142.9301,143.2611,142.7062,143.1443,186034.0
2022-05-04 15:10:00,147.05,147.59,147.05,147.52,226741.0,143.1735,143.6993,143.1735,143.6311,226741.0
2022-05-04 15:15:00,147.53,147.99,147.23,147.39,324006.0,143.6409,144.0887,143.3488,143.5046,324006.0
2022-05-04 15:20:00,147.39,147.85,147.33,147.73,237108.0,143.5046,143.9524,143.4461,143.8356,237108.0
2022-05-04 15:25:00,147.72,148.12,147.71,148.08,216376.0,143.8259,144.2153,143.8161,144.1764,216376.0
2022-05-04 15:30:00,148.08,148.57,148.04,148.55,206887.0,144.1764,144.6534,144.1374,144.634,206887.0
2022-05-04 15:35:00,148.55,148.69,148.27,148.55,288827.0,144.634,144.7703,144.3614,144.634,288827.0
2022-05-04 15:40:00,148.56,148.75,148.3,148.59,343129.0,144.6437,144.8287,144.3906,144.6729,343129.0
2022-05-04 15:45:00,148.58,148.84,148.36,148.84,328136.0,144.6632,144.9163,144.449,144.9163,328136.0
2022-05-04 15:50:00,148.84,149.14,148.78,148.84,386375.0,144.9163,145.2084,144.8579,144.9163,386375.0
2022-05-04 15:55:00,148.83,149.03,148.61,148.94,688231.0,144.9066,145.1013,144.6924,145.0137,688231.0
2022-05-05 09:30:00,146.68,146.86,146.16,146.39,307055.0,142.8133,142.9885,142.307,142.5309,307055.0
2022-05-05 09:35:00,146.4,146.65,146.06,146.16,200220.0,142.5407,142.7841,142.2096,142.307,200220.0
2022-05-05 09:40:00,146.14,146.42,145.68,145.7,161293.0,142.2875,142.5601,141.8396,141.8591,161293.0
2022-05-05 09:45:00,145.78,145.81,145.46,145.58,114506.0,141.937,141.9662,141.6254,141.7423,114506.0
2022-05-05 09:50:00,145.57,145.69,145.25,145.28,161057.0,141.7325,141.8494,141.421,141.4502,161057.0
2022-05-05 09:55:00,145.28,145.39,144.94,145.14,117890.0,141.4502,141.5573,141.1191,141.3139,117890.0
2022-05-05 10:00:00,145.16,145.16,144.48,144.48,122316.0,141.3333,141.3333,140.6713,140.6713,122316.0
2022-05-05 10:05:00,144.49,144.54,144.08,144.47,243950.0,140.681,140.7297,140.2818,140.6615,243950.0
2022-05-05 10:10:00,144.49,144.6,143.96,144.55,182217.0,140.681,140.7881,140.165,140.7394,182217.0
2022-05-05 10:15:00,144.55,144.56,144.17,144.36,144475.0,140.7394,140.7492,140.3694,140.5544,144475.0
2022-05-05 10:20:00,144.33,144.39,143.58,143.76,143100.0,140.5252,140.5836,139.795,139.9702,143100.0
2022-05-05 10:25:00,143.79,144.0,143.68,143.7,109281.0,139.9995,140.2039,139.8924,139.9118,109281.0
2022-05-05 10:30:00,143.67,143.81,143.29,143.37,98304.0,139.8826,140.0189,139.5126,139.5905,98304.0
2022-05-05 10:35:00,143.38,143.52,142.86,142.88,138621.0,139.6003,139.7366,139.094,139.1134,138621.0
2022-05-05 10:40:00,142.9,143.41,142.73,143.35,146349.0,139.1329,139.6295,138.9674,139.5711,146349.0
2022-05-05 10:45:00,143.36,143.48,142.89,142.99,152336.0,139.5808,139.6976,139.1232,139.2205,152336.0
2022-05-05 10:50:00,142.96,143.21,142.7,143.01,105945.0,139.1913,139.4347,138.9382,139.24,105945.0
2022-05-05 10:55:00,143.01,143.43,142.99,143.41,73675.0,139.24,139.6489,139.2205,139.6295,73675.0
2022-05-05 11:00:00,143.39,143.5,142.89,142.98,113955.0,139.61,139.7171,139.1232,139.2108,113955.0
2022-05-05 11:05:00,142.97,143.13,142.28,142.48,205401.0,139.2011,139.3569,138.5293,138.724,205401.0
2022-05-05 11:10:00,142.49,142.7,142.37,142.65,91910.0,138.7337,138.9382,138.6169,138.8895,91910.0
2022-05-05 11:15:00,142.64,142.87,142.36,142.58,110034.0,138.8798,139.1037,138.6072,138.8214,110034.0
2022-05-05 11:20:00,142.6,142.6,142.25,142.27,83562.0,138.8408,138.8408,138.5001,138.5195,83562.0
2022-05-05 11:25:00,142.28,142.64,142.24,142.64,150626.0,138.5293,138.8798,138.4903,138.8798,150626.0
2022-05-05 11:30:00,142.61,143.07,142.4,142.78,199786.0,138.8506,139.2984,138.6461,139.0161,199786.0
2022-05-05 11:35:00,142.77,143.43,142.76,143.15,90247.0,139.0063,139.6489,138.9966,139.3763,90247.0
2022-05-05 11:40:00,143.18,143.3,142.86,142.86,66659.0,139.4055,139.5224,139.094,139.094,66659.0
2022-05-05 11:45:00,142.85,142.85,142.48,142.72,92496.0,139.0842,139.0842,138.724,138.9577,92496.0
2022-05-05 11:50:00,142.75,142.78,141.8,141.82,168596.0,138.9869,139.0161,138.0619,138.0814,168596.0
2022-05-05 11:55:00,141.84,142.0,141.74,141.74,116199.0,138.1009,138.2566,138.0035,138.0035,116199.0
2022-05-05 12:00:00,141.74,141.76,141.27,141.67,202907.0,138.0035,138.023,137.5459,137.9353,202907.0
2022-05-05 12:05:00,141.65,142.19,141.62,142.05,212466.0,137.9159,138.4416,137.8867,138.3053,212466.0
2022-05-05 12:10:00,142.03,142.51,141.84,142.25,139144.0,138.2859,138.7532,138.1009,138.5001,139144.0
2022-05-05 12:15:00,142.25,142.43,141.96,142.4,105969.0,138.5001,138.6753,138.2177,138.6461,105969.0
2022-05-05 12:20:00,142.41,142.61,142.04,142.12,158497.0,138.6558,138.8506,138.2956,138.3735,158497.0
2022-05-05 12:25:00,142.11,142.67,142.11,142.29,182819.0,138.3637,138.909,138.3637,138.539,182819.0
2022-05-05 12:30:00,142.23,142.53,142.04,142.08,141658.0,138.4806,138.7727,138.2956,138.3345,141658.0
2022-05-05 12:35:00,142.03,142.04,141.6,141.84,182857.0,138.2859,138.2956,137.8672,138.1009,182857.0
2022-05-05 12:40:00,141.84,141.85,141.47,141.62,146912.0,138.1009,138.1106,137.7406,137.8867,146912.0
2022-05-05 12:45:00,141.62,141.76,141.24,141.43,163344.0,137.8867,138.023,137.5167,137.7017,163344.0
2022-05-05 12:50:00,141.48,141.92,141.41,141.89,190980.0,137.7504,138.1788,137.6822,138.1495,190980.0
2022-05-05 12:55:00,141.9,142.08,141.79,142.07,156723.0,138.1593,138.3345,138.0522,138.3248,156723.0
2022-05-05 13:00:00,142.07,142.67,142.06,142.46,125062.0,138.3248,138.909,138.3151,138.7045,125062.0
2022-05-05 13:05:00,142.47,142.82,142.42,142.69,170773.0,138.7143,139.055,138.6656,138.9285,170773.0
2022-05-05 13:10:00,142.68,142.69,141.99,142.05,133304.0,138.9187,138.9285,138.2469,138.3053,133304.0
2022-05-05 13:15:00,142.06,142.25,141.79,142.11,122524.0,138.3151,138.5001,138.0522,138.3637,122524.0
2022-05-05 13:20:00,142.08,142.24,141.89,142.11,65329.0,138.3345,138.4903,138.1495,138.3637,65329.0
2022-05-05 13:25:00,142.13,142.19,141.82,142.12,80716.0,138.3832,138.4416,138.0814,138.3735,80716.0
2022-05-05 13:30:00,142.11,142.11,141.73,141.96,82878.0,138.3637,138.3637,137.9938,138.2177,82878.0
2022-05-05 13:35:00,142.02,142.53,141.89,141.98,110853.0,138.2761,138.7727,138.1495,138.2372,110853.0
2022-05-05 13:40:00,141.99,142.38,141.85,142.0,93580.0,138.2469,138.6266,138.1106,138.2566,93580.0
2022-05-05 13:45:00,141.99,142.22,141.78,141.78,53044.0,138.2469,138.4708,138.0424,138.0424,53044.0
2022-05-05 13:50:00,141.78,141.81,141.42,141.51,98290.0,138.0424,138.0717,137.6919,137.7796,98290.0
2022-05-05 13:55:00,141.52,141.59,141.27,141.46,87913.0,137.7893,137.8575,137.5459,137.7309,87913.0
2022-05-05 14:00:00,141.46,141.55,141.2,141.29,81696.0,137.7309,137.8185,137.4777,137.5654,81696.0
2022-05-05 14:05:00,141.32,141.66,141.24,141.51,86296.0,137.5946,137.9256,137.5167,137.7796,86296.0
2022-05-05 14:10:00,141.55,141.63,141.25,141.44,73426.0,137.8185,137.8964,137.5264,137.7114,73426.0
2022-05-05 14:15:00,141.43,142.1,141.4,142.1,111884.0,137.7017,138.354,137.6725,138.354,111884.0
2022-05-05 14:20:00,142.13,142.13,141.24,141.33,88281.0,138.3832,138.3832,137.5167,137.6043,88281.0
2022-05-05 14:25:00,141.33,141.43,140.96,140.98,150779.0,137.6043,137.7017,137.2441,137.2635,150779.0
2022-05-05 14:30:00,140.96,141.15,140.9,140.96,129236.0,137.2441,137.4291,137.1856,137.2441,129236.0
2022-05-05 14:35:00,140.96,141.19,140.9,141.15,99931.0,137.2441,137.468,137.1856,137.4291,99931.0
2022-05-05 14:40:00,141.14,141.36,140.97,141.14,86953.0,137.4193,137.6335,137.2538,137.4193,86953.0
2022-05-05 14:45:00,141.14,141.46,141.09,141.24,125015.0,137.4193,137.7309,137.3706,137.5167,125015.0
2022-05-05 14:50:00,141.24,141.86,141.23,141.35,161298.0,137.5167,138.1203,137.5069,137.6238,161298.0
2022-05-05 14:55:00,141.33,141.38,141.16,141.32,134975.0,137.6043,137.653,137.4388,137.5946,134975.0
2022-05-05 15:00:00,141.31,141.43,140.74,140.8,230481.0,137.5848,137.7017,137.0299,137.0883,230481.0
2022-05-05 15:05:00,140.79,140.93,140.53,140.75,198490.0,137.0785,137.2149,136.8254,137.0396,198490.0
2022-05-05 15:10:00,140.75,140.78,140.23,140.24,170197.0,137.0396,137.0688,136.5333,136.543,170197.0
2022-05-05 15:15:00,140.25,140.46,140.21,140.43,209411.0,136.5528,136.7572,136.5138,136.728,209411.0
2022-05-05 15:20:00,140.43,140.48,140.16,140.33,235889.0,136.728,136.7767,136.4651,136.6307,235889.0
2022-05-05 15:25:00,140.32,140.72,140.14,140.22,341080.0,136.6209,137.0104,136.4457,136.5236,341080.0
2022-05-05 15:30:00,140.21,140.7,140.02,140.61,532610.0,136.5138,136.9909,136.3288,136.9033,532610.0
2022-05-05 15:35:00,140.6,141.06,140.5,140.9,536738.0,136.8936,137.3414,136.7962,137.1856,536738.0
2022-05-05 15:40:00,140.9,141.21,140.74,140.84,591381.0,137.1856,137.4875,137.0299,137.1272,591381.0
2022-05-05 15:45:00,140.84,141.1,140.16,140.2,989755.0,137.1272,137.3804,136.4651,136.5041,989755.0
2022-05-05 15:50:00,140.21,141.93,140.21,141.08,1178711.0,136.5138,138.1885,136.5138,137.3609,1178711.0
2022-05-05 15:55:00,141.1,142.05,141.07,141.76,904764.0,137.3804,138.3053,137.3512,138.023,904764.0
2022-05-06 09:30:00,140.48,141.04,139.94,140.0,246367.0,136.7767,137.322,136.2509,136.3094,246367.0
2022-05-06 09:35:00,139.98,140.02,138.95,139.05,255334.0,136.2899,136.3288,135.287,135.3844,255334.0
2022-05-06 09:40:00,139.03,139.62,139.01,139.19,180036.0,135.3649,135.9394,135.3455,135.5207,180036.0
2022-05-06 09:45:00,139.19,139.5,138.63,139.04,254640.0,135.5207,135.8225,134.9755,135.3747,254640.0
2022-05-06 09:50:00,139.03,139.16,138.46,138.62,203282.0,135.3649,135.4915,134.81,134.9657,203282.0
2022-05-06 09:55:00,138.62,138.93,138.46,138.7,195419.0,134.9657,135.2676,134.81,135.0436,195419.0
2022-05-06 10:00:00,138.71,139.33,138.63,139.26,169027.0,135.0534,135.657,134.9755,135.5889,169027.0
2022-05-06 10:05:00,139.29,140.17,139.27,139.32,171387.0,135.6181,136.4749,135.5986,135.6473,171387.0
2022-05-06 10:10:00,139.3,140.35,139.11,140.05,169431.0,135.6278,136.6501,135.4428,136.358,169431.0
2022-05-06 10:15:00,140.03,141.91,140.03,141.34,221037.0,136.3386,138.169,136.3386,137.614,221037.0
2022-05-06 10:20:00,141.35,141.35,140.56,140.93,196648.0,137.6238,137.6238,136.8546,137.2149,196648.0
2022-05-06 10:25:00,140.97,141.52,140.43,140.44,169817.0,137.2538,137.7893,136.728,136.7378,169817.0
2022-05-06 10:30:00,140.52,140.93,140.12,140.12,104041.0,136.8157,137.2149,136.4262,136.4262,104041.0
2022-05-06 10:35:00,140.11,140.32,139.62,139.94,116003.0,136.4165,136.6209,135.9394,136.2509,116003.0
2022-05-06 10:40:00,140.05,140.59,139.78,140.29,167206.0,136.358,136.8838,136.0952,136.5917,167206.0
2022-05-06 10:45:00,140.26,141.56,140.18,141.35,215188.0,136.5625,137.8282,136.4846,137.6238,215188.0
2022-05-06 10:50:00,141.45,141.75,141.0,141.69,111709.0,137.7211,138.0132,137.283,137.9548,111709.0
2022-05-06 10:55:00,141.74,142.16,141.37,141.88,192550.0,138.0035,138.4124,137.6433,138.1398,192550.0
2022-05-06 11:00:00,141.85,142.0,141.3,141.44,170398.0,138.1106,138.2566,137.5751,137.7114,170398.0
2022-05-06 11:05:00,141.47,141.72,141.25,141.59,121830.0,137.7406,137.984,137.5264,137.8575,121830.0
2022-05-06 11:10:00,141.55,141.97,141.05,141.95,103787.0,137.8185,138.2274,137.3317,138.208,103787.0
2022-05-06 11:15:00,141.95,142.3,141.81,142.17,160368.0,138.208,138.5487,138.0717,138.4222,160368.0
2022-05-06 11:20:00,142.22,142.82,142.01,142.63,140044.0,138.4708,139.055,138.2664,138.87,140044.0
2022-05-06 11:25:00,142.65,142.66,142.17,142.41,152201.0,138.8895,138.8992,138.4222,138.6558,152201.0
2022-05-06 11:30:00,142.45,142.56,141.41,141.45,231574.0,138.6948,138.8019,137.6822,137.7211,231574.0
2022-05-06 11:35:00,141.49,141.53,140.77,140.77,105602.0,137.7601,137.799,137.0591,137.0591,105602.0
2022-05-06 11:40:00,140.87,141.23,140.83,141.05,58411.0,137.1564,137.5069,137.1175,137.3317,58411.0
2022-05-06 11:45:00,141.01,141.15,140.79,141.09,66216.0,137.2927,137.4291,137.0785,137.3706,66216.0
2022-05-06 11:50:00,141.07,141.53,140.78,140.8,103804.0,137.3512,137.799,137.0688,137.0883,103804.0
2022-05-06 11:55:00,140.9,141.01,140.49,140.63,81837.0,137.1856,137.2927,136.7864,136.9228,81837.0
2022-05-06 12:00:00,140.61,141.41,140.5,141.39,103099.0,136.9033,137.6822,136.7962,137.6627,103099.0
2022-05-06 12:05:00,141.39,142.05,141.26,141.36,104782.0,137.6627,138.3053,137.5362,137.6335,104782.0
2022-05-06 12:10:00,141.4,141.4,140.64,140.77,97962.0,137.6725,137.6725,136.9325,137.0591,97962.0
2022-05-06 12:15:00,140.76,141.16,140.5,140.52,80770.0,137.0493,137.4388,136.7962,136.8157,80770.0
2022-05-06 12:20:00,140.55,141.61,140.52,141.29,98903.0,136.8449,137.8769,136.8157,137.5654,98903.0
2022-05-06 12:25:00,141.37,141.67,141.2,141.49,73953.0,137.6433,137.9353,137.4777,137.7601,73953.0
2022-05-06 12:30:00,141.5,141.75,141.12,141.68,90398.0,137.7698,138.0132,137.3998,137.9451,90398.0
2022-05-06 12:35:00,141.7,141.85,140.98,141.37,98511.0,137.9646,138.1106,137.2635,137.6433,98511.0
2022-05-06 12:40:00,141.42,141.76,141.15,141.59,104233.0,137.6919,138.023,137.4291,137.8575,104233.0
2022-05-06 12:45:00,141.66,141.81,141.45,141.5,82943.0,137.9256,138.0717,137.7211,137.7698,82943.0
2022-05-06 12:50:00,141.5,141.94,141.08,141.73,126226.0,137.7698,138.1982,137.3609,137.9938,126226.0
2022-05-06 12:55:00,141.73,142.28,141.63,142.25,186463.0,137.9938,138.5293,137.8964,138.5001,186463.0
2022-05-06 13:00:00,142.31,142.5,141.98,142.43,135368.0,138.5585,138.7435,138.2372,138.6753,135368.0
2022-05-06 13:05:00,142.39,142.4,141.77,142.06,112428.0,138.6364,138.6461,138.0327,138.3151,112428.0
2022-05-06 13:10:00,142.07,142.17,141.77,141.82,76176.0,138.3248,138.4222,138.0327,138.0814,76176.0
2022-05-06 13:15:00,141.83,141.92,141.12,141.17,97322.0,138.0911,138.1788,137.3998,137.4485,97322.0
2022-05-06 13:20:00,141.15,141.79,141.07,141.45,82948.0,137.4291,138.0522,137.3512,137.7211,82948.0
2022-05-06 13:25:00,141.43,141.71,141.17,141.51,87613.0,137.7017,137.9743,137.4485,137.7796,87613.0
2022-05-06 13:30:00,141.49,141.77,141.38,141.66,90361.0,137.7601,138.0327,137.653,137.9256,90361.0
2022-05-06 13:35:00,141.61,141.82,140.95,141.15,81167.0,137.8769,138.0814,137.2343,137.4291,81167.0
2022-05-06 13:40:00,141.17,141.53,140.86,141.24,110198.0,137.4485,137.799,137.1467,137.5167,110198.0
2022-05-06 13:45:00,141.22,141.44,140.89,141.04,65364.0,137.4972,137.7114,137.1759,137.322,65364.0
2022-05-06 13:50:00,141.09,141.17,140.42,140.57,89855.0,137.3706,137.4485,136.7183,136.8643,89855.0
2022-05-06 13:55:00,140.56,140.64,140.45,140.5,52872.0,136.8546,136.9325,136.7475,136.7962,52872.0
2022-05-06 14:00:00,140.48,140.87,140.32,140.49,138048.0,136.7767,137.1564,136.6209,136.7864,138048.0
2022-05-06 14:05:00,140.45,140.45,139.93,139.95,136778.0,136.7475,136.7475,136.2412,136.2607,136778.0
2022-05-06 14:10:00,139.92,140.44,139.92,140.32,172296.0,136.2315,136.7378,136.2315,136.6209,172296.0
2022-05-06 14:15:00,140.33,140.64,140.23,140.26,80922.0,136.6307,136.9325,136.5333,136.5625,80922.0
2022-05-06 14:20:00,140.22,140.42,140.07,140.18,79343.0,136.5236,136.7183,136.3775,136.4846,79343.0
2022-05-06 14:25:00,140.14,140.23,139.88,140.08,90044.0,136.4457,136.5333,136.1925,136.3873,90044.0
2022-05-06 14:30:00,140.06,140.25,139.68,139.82,138782.0,136.3678,136.5528,135.9978,136.1341,138782.0
2022-05-06 14:35:00,139.84,140.0,139.63,139.76,88392.0,136.1536,136.3094,135.9491,136.0757,88392.0
2022-05-06 14:40:00,139.74,140.0,139.62,139.63,107843.0,136.0562,136.3094,135.9394,135.9491,107843.0
2022-05-06 14:45:00,139.6,140.19,139.56,140.14,86401.0,135.9199,136.4944,135.881,136.4457,86401.0
2022-05-06 14:50:00,140.12,140.6,140.1,140.44,142347.0,136.4262,136.8936,136.4067,136.7378,142347.0
2022-05-06 14:55:00,140.47,140.65,139.82,139.84,99379.0,136.767,136.9422,136.1341,136.1536,99379.0
2022-05-06 15:00:00,139.86,139.99,139.59,139.86,144650.0,136.1731,136.2996,135.9102,136.1731,144650.0
2022-05-06 15:05:00,139.83,140.02,139.35,139.45,136032.0,136.1438,136.3288,135.6765,135.7739,136032.0
2022-05-06 15:10:00,139.5,139.79,139.4,139.47,136896.0,135.8225,136.1049,135.7252,135.7933,136896.0
2022-05-06 15:15:00,139.5,139.68,139.22,139.55,288223.0,135.8225,135.9978,135.5499,135.8712,288223.0
2022-05-06 15:20:00,139.55,139.55,139.13,139.15,136178.0,135.8712,135.8712,135.4623,135.4818,136178.0
2022-05-06 15:25:00,139.18,139.74,139.07,139.59,182340.0,135.511,136.0562,135.4039,135.9102,182340.0
2022-05-06 15:30:00,139.6,140.04,139.57,139.85,2530538.0,135.9199,136.3483,135.8907,136.1633,2530538.0
2022-05-06 15:35:00,139.84,140.87,139.83,140.8,475250.0,136.1536,137.1564,136.1438,137.0883,475250.0
2022-05-06 15:40:00,140.81,140.86,140.28,140.4,391454.0,137.098,137.1467,136.582,136.6988,391454.0
2022-05-06 15:45:00,140.42,141.05,140.18,140.75,251026.0,136.7183,137.3317,136.4846,137.0396,251026.0
2022-05-06 15:50:00,140.76,141.24,140.5,140.53,327144.0,137.0493,137.5167,136.7962,136.8254,327144.0
2022-05-06 15:55:00,140.53,140.69,140.31,140.54,604929.0,136.8254,136.9812,136.6112,136.8351,604929.0
2022-05-09 09:30:00,138.09,138.79,137.83,138.2,394437.0,134.4497,135.1313,134.1966,134.5568,394437.0
2022-05-09 09:35:00,138.21,138.92,138.12,138.43,244600.0,134.5666,135.2578,134.4789,134.7808,244600.0
2022-05-09 09:40:00,138.41,138.9,137.86,138.58,265386.0,134.7613,135.2384,134.2258,134.9268,265386.0
2022-05-09 09:45:00,138.55,138.55,137.48,137.74,229488.0,134.8976,134.8976,133.8558,134.1089,229488.0
2022-05-09 09:50:00,137.76,138.3,137.52,138.13,244602.0,134.1284,134.6542,133.8947,134.4887,244602.0
2022-05-09 09:55:00,138.13,138.2,137.5,137.72,187928.0,134.4887,134.5568,133.8753,134.0895,187928.0
2022-05-09 10:00:00,137.73,137.85,137.24,137.51,218720.0,134.0992,134.216,133.6221,133.885,218720.0
2022-05-09 10:05:00,137.53,137.63,136.89,136.89,130642.0,133.9045,134.0018,133.2814,133.2814,130642.0
2022-05-09 10:10:00,136.89,137.53,136.89,137.35,216215.0,133.2814,133.9045,133.2814,133.7292,216215.0
2022-05-09 10:15:00,137.34,137.6,136.97,137.11,181522.0,133.7195,133.9726,133.3592,133.4956,181522.0
2022-05-09 10:20:00,137.08,137.34,136.79,136.79,215440.0,133.4663,133.7195,133.184,133.184,215440.0
2022-05-09 10:25:00,136.79,137.0,136.57,136.59,466648.0,133.184,133.3885,132.9698,132.9893,466648.0
2022-05-09 10:30:00,136.57,136.57,136.21,136.38,258004.0,132.9698,132.9698,132.6193,132.7848,258004.0
2022-05-09 10:35:00,136.37,136.51,135.91,135.96,197089.0,132.7751,132.9114,132.3272,132.3759,197089.0
2022-05-09 10:40:00,135.97,136.59,135.92,136.57,232749.0,132.3856,132.9893,132.3369,132.9698,232749.0
2022-05-09 10:45:00,136.63,136.9,136.46,136.68,119190.0,133.0282,133.2911,132.8627,133.0769,119190.0
2022-05-09 10:50:00,136.69,136.81,136.18,136.18,119699.0,133.0866,133.2035,132.5901,132.5901,119699.0
2022-05-09 10:55:00,136.16,136.48,135.94,136.04,233662.0,132.5706,132.8822,132.3564,132.4538,233662.0
2022-05-09 11:00:00,136.02,136.29,135.91,136.09,204962.0,132.4343,132.6972,132.3272,132.5024,204962.0
2022-05-09 11:05:00,136.08,136.08,135.73,135.98,194683.0,132.4927,132.4927,132.1519,132.3953,194683.0
2022-05-09 11:10:00,135.94,136.27,135.83,135.9,111781.0,132.3564,132.6777,132.2493,132.3174,111781.0
2022-05-09 11:15:00,135.9,136.2,135.87,135.97,139009.0,132.3174,132.6095,132.2882,132.3856,139009.0
2022-05-09 11:20:00,135.96,135.98,135.61,135.69,158380.0,132.3759,132.3953,132.0351,132.113,158380.0
2022-05-09 11:25:00,135.68,135.77,135.48,135.6,155374.0,132.1032,132.1909,131.9085,132.0254,155374.0
2022-05-09 11:30:00,135.58,135.77,135.28,135.7,154929.0,132.0059,132.1909,131.7138,132.1227,154929.0
2022-05-09 11:35:00,135.68,136.26,135.62,136.26,234222.0,132.1032,132.668,132.0448,132.668,234222.0
2022-05-09 11:40:00,136.25,136.45,136.04,136.12,256709.0,132.6582,132.853,132.4538,132.5317,256709.0
2022-05-09 11:45:00,136.12,136.26,135.9,135.99,116869.0,132.5317,132.668,132.3174,132.4051,116869.0
2022-05-09 11:50:00,135.99,136.49,135.96,136.35,234849.0,132.4051,132.8919,132.3759,132.7556,234849.0
2022-05-09 11:55:00,136.38,136.49,135.99,136.11,264269.0,132.7848,132.8919,132.4051,132.5219,264269.0
2022-05-09 12:00:00,136.1,136.11,135.56,135.68,137512.0,132.5122,132.5219,131.9864,132.1032,137512.0
2022-05-09 12:05:00,135.67,136.7,135.64,136.42,207111.0,132.0935,133.0964,132.0643,132.8237,207111.0
2022-05-09 12:10:00,136.42,136.92,136.42,136.77,92389.0,132.8237,133.3106,132.8237,133.1645,92389.0
2022-05-09 12:15:00,136.75,137.04,136.75,136.84,136878.0,133.145,133.4274,133.145,133.2327,136878.0
2022-05-09 12:20:00,136.85,137.1,136.59,136.97,89224.0,133.2424,133.4858,132.9893,133.3592,89224.0
2022-05-09 12:25:00,137.03,137.1,136.54,136.8,79474.0,133.4177,133.4858,132.9406,133.1937,79474.0
2022-05-09 12:30:00,136.79,137.14,136.52,136.91,116808.0,133.184,133.5248,132.9211,133.3008,116808.0
2022-05-09 12:35:00,136.87,136.92,136.23,136.24,86819.0,133.2619,133.3106,132.6388,132.6485,86819.0
2022-05-09 12:40:00,136.24,136.41,136.18,136.22,55081.0,132.6485,132.814,132.5901,132.629,55081.0
2022-05-09 12:45:00,136.19,136.29,136.06,136.22,94284.0,132.5998,132.6972,132.4732,132.629,94284.0
2022-05-09 12:50:00,136.21,136.25,136.01,136.04,71724.0,132.6193,132.6582,132.4246,132.4538,71724.0
2022-05-09 12:55:00,136.03,136.19,135.87,135.88,95615.0,132.444,132.5998,132.2882,132.298,95615.0
2022-05-09 13:00:00,135.87,136.1,135.77,135.89,82562.0,132.2882,132.5122,132.1909,132.3077,82562.0
2022-05-09 13:05:00,135.9,136.08,135.85,135.93,75594.0,132.3174,132.4927,132.2688,132.3467,75594.0
2022-05-09 13:10:00,135.92,135.93,135.67,135.79,126625.0,132.3369,132.3467,132.0935,132.2103,126625.0
2022-05-09 13:15:00,135.78,136.14,135.77,136.05,59447.0,132.2006,132.5511,132.1909,132.4635,59447.0
2022-05-09 13:20:00,136.01,136.03,135.81,135.91,95125.0,132.4246,132.444,132.2298,132.3272,95125.0
2022-05-09 13:25:00,135.93,136.4,135.9,136.26,218824.0,132.3467,132.8043,132.3174,132.668,218824.0
2022-05-09 13:30:00,136.27,136.42,135.72,135.73,186203.0,132.6777,132.8237,132.1422,132.1519,186203.0
2022-05-09 13:35:00,135.72,135.82,135.61,135.78,138357.0,132.1422,132.2396,132.0351,132.2006,138357.0
2022-05-09 13:40:00,135.77,136.19,135.73,136.1,148827.0,132.1909,132.5998,132.1519,132.5122,148827.0
2022-05-09 13:45:00,136.09,136.18,135.8,135.84,183438.0,132.5024,132.5901,132.2201,132.259,183438.0
2022-05-09 13:50:00,135.84,135.9,135.29,135.41,256559.0,132.259,132.3174,131.7235,131.8404,256559.0
2022-05-09 13:55:00,135.39,135.88,135.38,135.67,190463.0,131.8209,132.298,131.8112,132.0935,190463.0
2022-05-09 14:00:00,135.63,135.84,135.59,135.66,210618.0,132.0546,132.259,132.0156,132.0838,210618.0
2022-05-09 14:05:00,135.65,135.76,135.37,135.5,215351.0,132.074,132.1811,131.8014,131.928,215351.0
2022-05-09 14:10:00,135.5,135.79,135.42,135.52,162498.0,131.928,132.2103,131.8501,131.9475,162498.0
2022-05-09 14:15:00,135.52,136.04,135.52,135.94,196507.0,131.9475,132.4538,131.9475,132.3564,196507.0
2022-05-09 14:20:00,135.97,135.97,135.45,135.55,123349.0,132.3856,132.3856,131.8793,131.9767,123349.0
2022-05-09 14:25:00,135.54,135.59,135.29,135.46,197840.0,131.9669,132.0156,131.7235,131.889,197840.0
2022-05-09 14:30:00,135.43,135.55,135.15,135.35,296928.0,131.8598,131.9767,131.5872,131.7819,296928.0
2022-05-09 14:35:00,135.35,135.78,135.27,135.43,189003.0,131.7819,132.2006,131.7041,131.8598,189003.0
2022-05-09 14:40:00,135.42,135.59,135.33,135.41,133959.0,131.8501,132.0156,131.7625,131.8404,133959.0
2022-05-09 14:45:00,135.43,135.98,135.41,135.52,136717.0,131.8598,132.3953,131.8404,131.9475,136717.0
2022-05-09 14:50:00,135.5,135.97,135.25,135.79,174546.0,131.928,132.3856,131.6846,132.2103,174546.0
2022-05-09 14:55:00,135.8,136.22,135.8,136.08,178355.0,132.2201,132.629,132.2201,132.4927,178355.0
2022-05-09 15:00:00,136.11,136.5,135.89,136.07,241172.0,132.5219,132.9016,132.3077,132.483,241172.0
2022-05-09 15:05:00,136.04,136.61,135.88,136.0,372883.0,132.4538,133.0087,132.298,132.4148,372883.0
2022-05-09 15:10:00,135.98,136.5,135.97,136.41,251925.0,132.3953,132.9016,132.3856,132.814,251925.0
2022-05-09 15:15:00,136.41,136.52,136.02,136.09,251689.0,132.814,132.9211,132.4343,132.5024,251689.0
2022-05-09 15:20:00,136.07,136.07,135.5,135.58,234509.0,132.483,132.483,131.928,132.0059,234509.0
2022-05-09 15:25:00,135.58,135.67,135.33,135.53,248806.0,132.0059,132.0935,131.7625,131.9572,248806.0
2022-05-09 15:30:00,135.51,135.53,135.16,135.42,483596.0,131.9377,131.9572,131.597,131.8501,483596.0
2022-05-09 15:35:00,135.43,135.57,135.24,135.52,336352.0,131.8598,131.9961,131.6748,131.9475,336352.0
2022-05-09 15:40:00,135.51,135.53,135.07,135.13,525106.0,131.9377,131.9572,131.5093,131.5677,525106.0
2022-05-09 15:45:00,135.14,135.26,134.77,134.9,480186.0,131.5775,131.6943,131.2172,131.3438,480186.0
2022-05-09 15:50:00,134.89,134.95,134.51,134.75,1157564.0,131.3341,131.3925,130.9641,131.1978,1157564.0
2022-05-09 15:55:00,134.75,135.46,134.75,135.27,850602.0,131.1978,131.889,131.1978,131.7041,850602.0
2022-05-10 09:30:00,138.23,138.87,138.14,138.16,295046.0,134.586,135.2092,134.4984,134.5179,295046.0
2022-05-10 09:35:00,138.09,138.25,137.62,137.99,283222.0,134.4497,134.6055,133.9921,134.3524,283222.0
2022-05-10 09:40:00,138.02,138.04,137.41,137.42,176067.0,134.3816,134.401,133.7876,133.7974,176067.0
2022-05-10 09:45:00,137.41,137.41,136.74,136.86,224823.0,133.7876,133.7876,133.1353,133.2521,224823.0
2022-05-10 09:50:00,136.82,137.35,136.74,137.33,248806.0,133.2132,133.7292,133.1353,133.7098,248806.0
2022-05-10 09:55:00,137.36,138.14,137.31,138.14,232520.0,133.739,134.4984,133.6903,134.4984,232520.0
2022-05-10 10:00:00,138.14,138.64,137.88,138.56,228458.0,134.4984,134.9852,134.2453,134.9073,228458.0
2022-05-10 10:05:00,138.53,138.89,138.33,138.38,208553.0,134.8781,135.2286,134.6834,134.7321,208553.0
2022-05-10 10:10:00,138.39,138.58,137.89,138.16,223173.0,134.7418,134.9268,134.255,134.5179,223173.0
2022-05-10 10:15:00,138.17,138.62,138.17,138.48,237875.0,134.5276,134.9657,134.5276,134.8294,237875.0
2022-05-10 10:20:00,138.48,138.68,137.75,137.99,133760.0,134.8294,135.0242,134.1187,134.3524,133760.0
2022-05-10 10:25:00,137.97,138.17,137.45,137.75,174637.0,134.3329,134.5276,133.8266,134.1187,174637.0
2022-05-10 10:30:00,137.77,137.97,137.49,137.63,169293.0,134.1382,134.3329,133.8655,134.0018,169293.0
2022-05-10 10:35:00,137.66,137.68,137.16,137.19,135923.0,134.0311,134.0505,133.5442,133.5734,135923.0
2022-05-10 10:40:00,137.21,137.22,136.75,137.13,176025.0,133.5929,133.6027,133.145,133.515,176025.0
2022-05-10 10:45:00,137.13,137.13,136.21,136.33,137101.0,133.515,133.515,132.6193,132.7361,137101.0
2022-05-10 10:50:00,136.33,136.65,135.99,136.54,160494.0,132.7361,133.0477,132.4051,132.9406,160494.0
2022-05-10 10:55:00,136.49,136.58,136.12,136.18,150027.0,132.8919,132.9795,132.5317,132.5901,150027.0
2022-05-10 11:00:00,136.17,136.6,135.72,135.89,197597.0,132.5803,132.999,132.1422,132.3077,197597.0
2022-05-10 11:05:00,135.91,135.91,135.31,135.35,166354.0,132.3272,132.3272,131.743,131.7819,166354.0
2022-05-10 11:10:00,135.32,135.71,135.21,135.35,232003.0,131.7527,132.1325,131.6456,131.7819,232003.0
2022-05-10 11:15:00,135.33,136.04,135.23,136.01,182791.0,131.7625,132.4538,131.6651,132.4246,182791.0
2022-05-10 11:20:00,136.02,136.05,135.38,135.45,153391.0,132.4343,132.4635,131.8112,131.8793,153391.0
2022-05-10 11:25:00,135.45,135.8,135.15,135.79,138588.0,131.8793,132.2201,131.5872,132.2103,138588.0
2022-05-10 11:30:00,135.79,135.97,135.28,135.66,120972.0,132.2103,132.3856,131.7138,132.0838,120972.0
2022-05-10 11:35:00,135.68,136.59,135.6,136.52,131095.0,132.1032,132.9893,132.0254,132.9211,131095.0
2022-05-10 11:40:00,136.5,136.65,136.05,136.29,98457.0,132.9016,133.0477,132.4635,132.6972,98457.0
2022-05-10 11:45:00,136.34,136.35,135.88,135.93,101706.0,132.7459,132.7556,132.298,132.3467,101706.0
2022-05-10 11:50:00,135.89,136.1,135.53,136.02,105116.0,132.3077,132.5122,131.9572,132.4343,105116.0
2022-05-10 11:55:00,136.01,136.31,135.47,136.12,115334.0,132.4246,132.7166,131.8988,132.5317,115334.0
2022-05-10 12:00:00,136.14,136.61,135.94,136.57,150068.0,132.5511,133.0087,132.3564,132.9698,150068.0
2022-05-10 12:05:00,136.55,136.57,135.79,135.83,139502.0,132.9503,132.9698,132.2103,132.2493,139502.0
2022-05-10 12:10:00,135.82,136.31,135.7,135.98,173080.0,132.2396,132.7166,132.1227,132.3953,173080.0
2022-05-10 12:15:00,135.96,136.32,135.83,135.88,108006.0,132.3759,132.7264,132.2493,132.298,108006.0
2022-05-10 12:20:00,135.83,136.14,135.72,135.95,107709.0,132.2493,132.5511,132.1422,132.3661,107709.0
2022-05-10 12:25:00,135.91,136.19,135.87,135.99,218405.0,132.3272,132.5998,132.2882,132.4051,218405.0
2022-05-10 12:30:00,135.99,136.24,135.39,135.69,239993.0,132.4051,132.6485,131.8209,132.113,239993.0
2022-05-10 12:35:00,135.64,136.01,135.61,135.66,81781.0,132.0643,132.4246,132.0351,132.0838,81781.0
2022-05-10 12:40:00,135.64,136.16,135.57,136.01,112614.0,132.0643,132.5706,131.9961,132.4246,112614.0
2022-05-10 12:45:00,136.06,136.57,135.93,136.35,192196.0,132.4732,132.9698,132.3467,132.7556,192196.0
2022-05-10 12:50:00,136.32,136.35,135.82,135.87,80154.0,132.7264,132.7556,132.2396,132.2882,80154.0
2022-05-10 12:55:00,135.83,136.04,135.72,135.86,149555.0,132.2493,132.4538,132.1422,132.2785,149555.0
2022-05-10 13:00:00,135.84,136.44,135.71,136.35,316986.0,132.259,132.8432,132.1325,132.7556,316986.0
2022-05-10 13:05:00,136.34,136.73,136.32,136.53,120268.0,132.7459,133.1256,132.7264,132.9308,120268.0
2022-05-10 13:10:00,136.54,136.58,136.26,136.46,88109.0,132.9406,132.9795,132.668,132.8627,88109.0
2022-05-10 13:15:00,136.47,136.62,136.14,136.28,157606.0,132.8724,133.0185,132.5511,132.6874,157606.0
2022-05-10 13:20:00,136.33,136.5,136.05,136.38,141735.0,132.7361,132.9016,132.4635,132.7848,141735.0
2022-05-10 13:25:00,136.4,137.15,136.39,137.13,252768.0,132.8043,133.5345,132.7945,133.515,252768.0
2022-05-10 13:30:00,137.17,137.65,137.16,137.65,145220.0,133.554,134.0213,133.5442,134.0213,145220.0
2022-05-10 13:35:00,137.64,138.09,137.62,138.07,357517.0,134.0116,134.4497,133.9921,134.4302,357517.0
2022-05-10 13:40:00,138.07,138.6,138.04,138.4,244625.0,134.4302,134.9463,134.401,134.7515,244625.0
2022-05-10 13:45:00,138.41,138.96,138.4,138.96,180092.0,134.7613,135.2968,134.7515,135.2968,180092.0
2022-05-10 13:50:00,138.97,139.01,138.54,138.79,147150.0,135.3065,135.3455,134.8879,135.1313,147150.0
2022-05-10 13:55:00,138.82,139.08,138.71,139.07,112136.0,135.1605,135.4136,135.0534,135.4039,112136.0
2022-05-10 14:00:00,139.09,139.1,138.75,139.01,189274.0,135.4234,135.4331,135.0923,135.3455,189274.0
2022-05-10 14:05:00,139.02,139.05,138.52,138.65,144189.0,135.3552,135.3844,134.8684,134.995,144189.0
2022-05-10 14:10:00,138.68,139.13,138.59,139.04,225094.0,135.0242,135.4623,134.9365,135.3747,225094.0
2022-05-10 14:15:00,139.02,139.06,138.14,138.66,224162.0,135.3552,135.3941,134.4984,135.0047,224162.0
2022-05-10 14:20:00,138.67,138.81,138.29,138.36,138751.0,135.0144,135.1507,134.6444,134.7126,138751.0
2022-05-10 14:25:00,138.39,138.69,137.85,138.24,190518.0,134.7418,135.0339,134.216,134.5958,190518.0
2022-05-10 14:30:00,138.25,138.35,138.03,138.24,99189.0,134.6055,134.7029,134.3913,134.5958,99189.0
2022-05-10 14:35:00,138.22,138.55,138.21,138.35,169522.0,134.5763,134.8976,134.5666,134.7029,169522.0
2022-05-10 14:40:00,138.34,138.95,138.07,138.88,172038.0,134.6931,135.287,134.4302,135.2189,172038.0
2022-05-10 14:45:00,138.88,138.91,138.14,138.58,159135.0,135.2189,135.2481,134.4984,134.9268,159135.0
2022-05-10 14:50:00,138.52,138.81,138.39,138.71,192527.0,134.8684,135.1507,134.7418,135.0534,192527.0
2022-05-10 14:55:00,138.77,138.77,138.14,138.6,143185.0,135.1118,135.1118,134.4984,134.9463,143185.0
2022-05-10 15:00:00,138.61,138.82,138.36,138.65,186749.0,134.956,135.1605,134.7126,134.995,186749.0
2022-05-10 15:05:00,138.64,139.1,138.49,138.57,159494.0,134.9852,135.4331,134.8392,134.9171,159494.0
2022-05-10 15:10:00,138.59,138.85,138.42,138.67,186577.0,134.9365,135.1897,134.771,135.0144,186577.0
2022-05-10 15:15:00,138.65,138.89,138.35,138.64,233519.0,134.995,135.2286,134.7029,134.9852,233519.0
2022-05-10 15:20:00,138.65,138.71,137.98,138.07,252579.0,134.995,135.0534,134.3426,134.4302,252579.0
2022-05-10 15:25:00,138.07,138.15,137.75,137.91,270882.0,134.4302,134.5081,134.1187,134.2745,270882.0
2022-05-10 15:30:00,137.94,137.94,137.54,137.78,318359.0,134.3037,134.3037,133.9142,134.1479,318359.0
2022-05-10 15:35:00,137.8,137.9,137.22,137.37,364324.0,134.1674,134.2647,133.6027,133.7487,364324.0
2022-05-10 15:40:00,137.34,137.38,137.14,137.17,286998.0,133.7195,133.7584,133.5248,133.554,286998.0
2022-05-10 15:45:00,137.19,137.63,137.05,137.39,427383.0,133.5734,134.0018,133.4371,133.7682,427383.0
2022-05-10 15:50:00,137.4,137.45,137.01,137.33,503730.0,133.7779,133.8266,133.3982,133.7098,503730.0
2022-05-10 15:55:00,137.33,137.4,137.01,137.16,357460.0,133.7098,133.7779,133.3982,133.5442,357460.0
2022-05-11 09:30:00,135.95,136.86,135.32,135.5,236157.0,132.3661,133.2521,131.7527,131.928,236157.0
2022-05-11 09:35:00,135.49,135.78,134.92,135.2,305950.0,131.9183,132.2006,131.3633,131.6359,305950.0
2022-05-11 09:40:00,135.19,136.85,134.94,136.78,216148.0,131.6262,133.2424,131.3828,133.1743,216148.0
2022-05-11 09:45:00,136.78,138.03,136.46,137.89,173417.0,133.1743,134.3913,132.8627,134.255,173417.0
2022-05-11 09:50:00,137.86,138.53,137.54,137.63,184650.0,134.2258,134.8781,133.9142,134.0018,184650.0
2022-05-11 09:55:00,137.62,137.62,136.88,137.51,161448.0,133.9921,133.9921,133.2716,133.885,161448.0
2022-05-11 10:00:00,137.52,137.64,136.77,137.43,224295.0,133.8947,134.0116,133.1645,133.8071,224295.0
2022-05-11 10:05:00,137.42,137.46,136.23,136.27,171230.0,133.7974,133.8363,132.6388,132.6777,171230.0
2022-05-11 10:10:00,136.32,137.03,136.08,136.67,174640.0,132.7264,133.4177,132.4927,133.0672,174640.0
2022-05-11 10:15:00,136.72,137.03,136.2,136.95,122807.0,133.1158,133.4177,132.6095,133.3398,122807.0
2022-05-11 10:20:00,137.0,137.76,136.66,137.44,169105.0,133.3885,134.1284,133.0574,133.8169,169105.0
2022-05-11 10:25:00,137.47,137.63,136.9,137.18,78597.0,133.8461,134.0018,133.2911,133.5637,78597.0
2022-05-11 10:30:00,137.17,137.37,136.69,136.98,126337.0,133.554,133.7487,133.0866,133.369,126337.0
2022-05-11 10:35:00,136.97,137.6,136.59,137.37,140391.0,133.3592,133.9726,132.9893,133.7487,140391.0
2022-05-11 10:40:00,137.4,137.63,137.13,137.54,118882.0,133.7779,134.0018,133.515,133.9142,118882.0
2022-05-11 10:45:00,137.55,137.64,136.89,137.01,101478.0,133.924,134.0116,133.2814,133.3982,101478.0
2022-05-11 10:50:00,136.93,137.0,136.17,136.42,137267.0,133.3203,133.3885,132.5803,132.8237,137267.0
2022-05-11 10:55:00,136.38,136.58,136.27,136.54,83452.0,132.7848,132.9795,132.6777,132.9406,83452.0
2022-05-11 11:00:00,136.5,136.55,135.91,136.21,157246.0,132.9016,132.9503,132.3272,132.6193,157246.0
2022-05-11 11:05:00,136.19,136.33,135.91,136.05,64417.0,132.5998,132.7361,132.3272,132.4635,64417.0
2022-05-11 11:10:00,136.07,136.41,135.97,136.3,119118.0,132.483,132.814,132.3856,132.7069,119118.0
2022-05-11 11:15:00,136.3,136.37,135.47,135.6,149053.0,132.7069,132.7751,131.8988,132.0254,149053.0
2022-05-11 11:20:00,135.56,136.17,135.53,136.08,162345.0,131.9864,132.5803,131.9572,132.4927,162345.0
2022-05-11 11:25:00,136.06,136.61,135.9,136.51,223451.0,132.4732,133.0087,132.3174,132.9114,223451.0
2022-05-11 11:30:00,136.55,136.7,136.37,136.54,139586.0,132.9503,133.0964,132.7751,132.9406,139586.0
2022-05-11 11:35:00,136.56,137.41,136.32,137.11,148439.0,132.9601,133.7876,132.7264,133.4956,148439.0
2022-05-11 11:40:00,137.12,137.28,136.93,136.99,85602.0,133.5053,133.6611,133.3203,133.3787,85602.0
2022-05-11 11:45:00,137.0,137.11,136.67,136.73,60416.0,133.3885,133.4956,133.0672,133.1256,60416.0
2022-05-11 11:50:00,136.73,136.79,136.34,136.46,60124.0,133.1256,133.184,132.7459,132.8627,60124.0
2022-05-11 11:55:00,136.47,136.47,136.19,136.41,87303.0,132.8724,132.8724,132.5998,132.814,87303.0
2022-05-11 12:00:00,136.38,136.41,136.0,136.16,89085.0,132.7848,132.814,132.4148,132.5706,89085.0
2022-05-11 12:05:00,136.14,136.35,135.99,136.02,64015.0,132.5511,132.7556,132.4051,132.4343,64015.0
2022-05-11 12:10:00,136.0,136.19,135.78,136.07,115782.0,132.4148,132.5998,132.2006,132.483,115782.0
2022-05-11 12:15:00,136.05,136.21,135.78,135.81,104782.0,132.4635,132.6193,132.2006,132.2298,104782.0
2022-05-11 12:20:00,135.78,136.62,135.76,136.53,169242.0,132.2006,133.0185,132.1811,132.9308,169242.0
2022-05-11 12:25:00,136.54,136.6,135.49,135.58,189577.0,132.9406,132.999,131.9183,132.0059,189577.0
2022-05-11 12:30:00,135.57,135.67,135.32,135.46,153470.0,131.9961,132.0935,131.7527,131.889,153470.0
2022-05-11 12:35:00,135.46,135.8,135.41,135.58,162528.0,131.889,132.2201,131.8404,132.0059,162528.0
2022-05-11 12:40:00,135.57,135.89,135.29,135.42,129166.0,131.9961,132.3077,131.7235,131.8501,129166.0
2022-05-11 12:45:00,135.41,135.65,135.29,135.53,232784.0,131.8404,132.074,131.7235,131.9572,232784.0
2022-05-11 12:50:00,135.53,135.54,135.16,135.17,108172.0,131.9572,131.9669,131.597,131.6067,108172.0
2022-05-11 12:55:00,135.18,135.26,134.72,134.84,192686.0,131.6164,131.6943,131.1686,131.2854,192686.0
2022-05-11 13:00:00,134.84,134.91,134.51,134.52,226712.0,131.2854,131.3535,130.9641,130.9738,226712.0
2022-05-11 13:05:00,134.5,134.58,134.22,134.44,170056.0,130.9544,131.0322,130.6817,130.8959,170056.0
2022-05-11 13:10:00,134.45,134.74,134.41,134.58,81976.0,130.9057,131.188,130.8667,131.0322,81976.0
2022-05-11 13:15:00,134.57,134.85,134.53,134.56,98237.0,131.0225,131.2951,130.9836,131.0128,98237.0
2022-05-11 13:20:00,134.59,134.87,134.24,134.76,144756.0,131.042,131.3146,130.7012,131.2075,144756.0
2022-05-11 13:25:00,134.77,134.9,134.3,134.35,163156.0,131.2172,131.3438,130.7596,130.8083,163156.0
2022-05-11 13:30:00,134.35,134.6,134.18,134.49,194593.0,130.8083,131.0517,130.6428,130.9446,194593.0
2022-05-11 13:35:00,134.49,134.6,133.89,133.89,164446.0,130.9446,131.0517,130.3604,130.3604,164446.0
2022-05-11 13:40:00,133.89,133.89,133.64,133.7,105203.0,130.3604,130.3604,130.117,130.1754,105203.0
2022-05-11 13:45:00,133.68,133.76,133.34,133.74,136128.0,130.156,130.2339,129.8249,130.2144,136128.0
2022-05-11 13:50:00,133.72,133.88,133.49,133.64,129129.0,130.1949,130.3507,129.971,130.117,129129.0
2022-05-11 13:55:00,133.62,133.79,133.2,133.29,157433.0,130.0976,130.2631,129.6886,129.7763,157433.0
2022-05-11 14:00:00,133.3,133.91,133.3,133.84,214621.0,129.786,130.3799,129.786,130.3118,214621.0
2022-05-11 14:05:00,133.87,133.92,133.34,133.35,120964.0,130.341,130.3896,129.8249,129.8347,120964.0
2022-05-11 14:10:00,133.34,133.66,133.2,133.64,110579.0,129.8249,130.1365,129.6886,130.117,110579.0
2022-05-11 14:15:00,133.63,134.01,133.47,133.8,119374.0,130.1073,130.4773,129.9515,130.2728,119374.0
2022-05-11 14:20:00,133.81,134.14,133.46,134.07,205564.0,130.2825,130.6038,129.9418,130.5357,205564.0
2022-05-11 14:25:00,134.07,134.48,133.86,133.94,175854.0,130.5357,130.9349,130.3312,130.4091,175854.0
2022-05-11 14:30:00,134.0,134.28,133.71,134.28,241682.0,130.4675,130.7402,130.1852,130.7402,241682.0
2022-05-11 14:35:00,134.27,134.36,133.95,134.16,133429.0,130.7304,130.818,130.4189,130.6233,133429.0
2022-05-11 14:40:00,134.16,134.63,133.82,134.62,161269.0,130.6233,131.0809,130.2923,131.0712,161269.0
2022-05-11 14:45:00,134.62,134.8,133.89,133.99,113265.0,131.0712,131.2464,130.3604,130.4578,113265.0
2022-05-11 14:50:00,134.01,134.11,133.52,133.63,136140.0,130.4773,130.5746,130.0002,130.1073,136140.0
2022-05-11 14:55:00,133.61,133.77,133.41,133.52,138222.0,130.0878,130.2436,129.8931,130.0002,138222.0
2022-05-11 15:00:00,133.5,133.61,133.22,133.24,200917.0,129.9807,130.0878,129.7081,129.7276,200917.0
2022-05-11 15:05:00,133.24,133.51,133.11,133.42,160852.0,129.7276,129.9905,129.601,129.9028,160852.0
2022-05-11 15:10:00,133.42,133.69,133.19,133.31,135610.0,129.9028,130.1657,129.6789,129.7957,135610.0
2022-05-11 15:15:00,133.29,133.54,132.97,133.33,244869.0,129.7763,130.0197,129.4647,129.8152,244869.0
2022-05-11 15:20:00,133.32,133.4,133.01,133.07,402628.0,129.8055,129.8834,129.5036,129.5621,402628.0
2022-05-11 15:25:00,133.1,133.53,133.05,133.21,242759.0,129.5913,130.0099,129.5426,129.6984,242759.0
2022-05-11 15:30:00,133.28,133.55,133.1,133.25,267299.0,129.7665,130.0294,129.5913,129.7373,267299.0
2022-05-11 15:35:00,133.24,133.34,132.9,132.94,371934.0,129.7276,129.8249,129.3965,129.4355,371934.0
2022-05-11 15:40:00,132.92,133.13,132.89,132.97,361483.0,129.416,129.6205,129.3868,129.4647,361483.0
2022-05-11 15:45:00,132.97,132.97,132.58,132.6,488090.0,129.4647,129.4647,129.085,129.1044,488090.0
2022-05-11 15:50:00,132.59,132.85,132.45,132.7,755145.0,129.0947,129.3479,128.9584,129.2018,755145.0
2022-05-11 15:55:00,132.71,132.92,132.55,132.91,672791.0,129.2115,129.416,129.0558,129.4063,672791.0
2022-05-12 09:30:00,130.89,131.67,130.04,130.05,462028.0,127.4395,128.199,126.6119,126.6217,462028.0
2022-05-12 09:35:00,130.04,130.51,129.5,129.59,473654.0,126.6119,127.0695,126.0862,126.1738,473654.0
2022-05-12 09:40:00,129.57,130.79,129.48,130.66,493031.0,126.1543,127.3422,126.0667,127.2156,493031.0
2022-05-12 09:45:00,130.65,131.69,130.39,130.74,323221.0,127.2058,128.2184,126.9527,127.2935,323221.0
2022-05-12 09:50:00,130.76,131.12,130.4,130.83,290271.0,127.3129,127.6635,126.9624,127.3811,290271.0
2022-05-12 09:55:00,130.81,130.81,129.94,130.24,334763.0,127.3616,127.3616,126.5146,126.8067,334763.0
2022-05-12 10:00:00,130.24,130.51,129.64,130.39,279525.0,126.8067,127.0695,126.2225,126.9527,279525.0
2022-05-12 10:05:00,130.41,131.5,130.36,131.36,295379.0,126.9722,128.0334,126.9235,127.8971,295379.0
2022-05-12 10:10:00,131.37,132.29,131.21,131.61,541086.0,127.9069,128.8026,127.7511,128.1405,541086.0
2022-05-12 10:15:00,131.61,131.97,131.28,131.89,257010.0,128.1405,128.4911,127.8192,128.4132,257010.0
2022-05-12 10:20:00,131.97,132.88,131.66,132.68,257051.0,128.4911,129.3771,128.1892,129.1823,257051.0
2022-05-12 10:25:00,132.67,132.69,131.81,132.04,368370.0,129.1726,129.1921,128.3353,128.5592,368370.0
2022-05-12 10:30:00,132.05,132.48,131.35,131.62,245611.0,128.5689,128.9876,127.8874,128.1503,245611.0
2022-05-12 10:35:00,131.6,132.11,131.29,132.03,187518.0,128.1308,128.6274,127.829,128.5495,187518.0
2022-05-12 10:40:00,132.01,132.05,131.2,131.41,274828.0,128.53,128.5689,127.7413,127.9458,274828.0
2022-05-12 10:45:00,131.44,131.82,131.17,131.6,143725.0,127.975,128.345,127.7121,128.1308,143725.0
2022-05-12 10:50:00,131.68,132.51,131.66,132.45,169455.0,128.2087,129.0168,128.1892,128.9584,169455.0
2022-05-12 10:55:00,132.43,132.93,132.35,132.8,196050.0,128.9389,129.4257,128.861,129.2992,196050.0
2022-05-12 11:00:00,132.85,132.95,132.29,132.94,151204.0,129.3479,129.4452,128.8026,129.4355,151204.0
2022-05-12 11:05:00,132.94,133.34,132.58,133.33,102551.0,129.4355,129.8249,129.085,129.8152,102551.0
2022-05-12 11:10:00,133.35,133.4,132.83,132.83,135731.0,129.8347,129.8834,129.3284,129.3284,135731.0
2022-05-12 11:15:00,132.86,133.03,132.73,132.9,79318.0,129.3576,129.5231,129.231,129.3965,79318.0
2022-05-12 11:20:00,132.9,133.03,132.39,132.44,68187.0,129.3965,129.5231,128.9,128.9487,68187.0
2022-05-12 11:25:00,132.46,132.83,132.4,132.52,70788.0,128.9681,129.3284,128.9097,129.0266,70788.0
2022-05-12 11:30:00,132.53,132.65,131.74,131.98,141011.0,129.0363,129.1531,128.2671,128.5008,141011.0
2022-05-12 11:35:00,131.99,132.24,131.79,132.17,189516.0,128.5105,128.7539,128.3158,128.6858,189516.0
2022-05-12 11:40:00,132.16,132.29,131.67,131.7,135287.0,128.676,128.8026,128.199,128.2282,135287.0
2022-05-12 11:45:00,131.69,131.73,131.2,131.25,98326.0,128.2184,128.2574,127.7413,127.79,98326.0
2022-05-12 11:50:00,131.23,131.24,130.6,130.86,186978.0,127.7706,127.7803,127.1572,127.4103,186978.0
2022-05-12 11:55:00,130.84,130.9,130.31,130.32,115421.0,127.3908,127.4493,126.8748,126.8845,115421.0
2022-05-12 12:00:00,130.31,130.49,130.03,130.49,107556.0,126.8748,127.0501,126.6022,127.0501,107556.0
2022-05-12 12:05:00,130.47,130.64,130.22,130.53,145712.0,127.0306,127.1961,126.7872,127.089,145712.0
2022-05-12 12:10:00,130.51,130.78,130.11,130.5,250759.0,127.0695,127.3324,126.6801,127.0598,250759.0
2022-05-12 12:15:00,130.48,130.64,129.99,130.39,125383.0,127.0403,127.1961,126.5632,126.9527,125383.0
2022-05-12 12:20:00,130.38,130.8,130.17,130.75,94606.0,126.943,127.3519,126.7385,127.3032,94606.0
2022-05-12 12:25:00,130.77,131.12,130.69,130.89,122868.0,127.3227,127.6635,127.2448,127.4395,122868.0
2022-05-12 12:30:00,130.88,131.55,130.86,131.42,107933.0,127.4298,128.0821,127.4103,127.9556,107933.0
2022-05-12 12:35:00,131.51,131.58,131.18,131.18,74150.0,128.0432,128.1113,127.7219,127.7219,74150.0
2022-05-12 12:40:00,131.18,131.64,130.73,131.64,85023.0,127.7219,128.1698,127.2837,128.1698,85023.0
2022-05-12 12:45:00,131.65,131.7,131.17,131.29,89072.0,128.1795,128.2282,127.7121,127.829,89072.0
2022-05-12 12:50:00,131.26,131.45,131.03,131.31,57037.0,127.7998,127.9848,127.5758,127.8484,57037.0
2022-05-12 12:55:00,131.27,131.54,130.83,130.91,68853.0,127.8095,128.0724,127.3811,127.459,68853.0
2022-05-12 13:00:00,130.94,131.28,130.66,130.71,129011.0,127.4882,127.8192,127.2156,127.2643,129011.0
2022-05-12 13:05:00,130.72,130.83,130.5,130.64,54920.0,127.274,127.3811,127.0598,127.1961,54920.0
2022-05-12 13:10:00,130.61,131.06,130.47,130.58,71853.0,127.1669,127.605,127.0306,127.1377,71853.0
2022-05-12 13:15:00,130.54,130.81,130.23,130.35,58544.0,127.0987,127.3616,126.7969,126.9138,58544.0
2022-05-12 13:20:00,130.34,130.7,130.23,130.42,103406.0,126.904,127.2545,126.7969,126.9819,103406.0
2022-05-12 13:25:00,130.43,130.51,130.12,130.44,89073.0,126.9916,127.0695,126.6898,127.0014,89073.0
2022-05-12 13:30:00,130.43,130.63,130.0,130.14,80727.0,126.9916,127.1864,126.573,126.7093,80727.0
2022-05-12 13:35:00,130.12,130.21,129.64,129.73,84679.0,126.6898,126.7774,126.2225,126.3101,84679.0
2022-05-12 13:40:00,129.71,129.78,129.54,129.56,69027.0,126.2906,126.3588,126.1251,126.1446,69027.0
2022-05-12 13:45:00,129.53,129.61,129.11,129.11,103733.0,126.1154,126.1933,125.7064,125.7064,103733.0
2022-05-12 13:50:00,129.1,129.31,129.05,129.11,125820.0,125.6967,125.9012,125.648,125.7064,125820.0
2022-05-12 13:55:00,129.11,129.47,128.95,129.15,189681.0,125.7064,126.057,125.5507,125.7454,189681.0
2022-05-12 14:00:00,129.11,129.43,129.1,129.24,158305.0,125.7064,126.018,125.6967,125.833,158305.0
2022-05-12 14:05:00,129.2,129.21,128.66,128.68,164487.0,125.7941,125.8038,125.2683,125.2878,164487.0
2022-05-12 14:10:00,128.67,128.98,128.67,128.95,127835.0,125.278,125.5799,125.278,125.5507,127835.0
2022-05-12 14:15:00,128.93,129.19,128.83,129.15,130163.0,125.5312,125.7843,125.4338,125.7454,130163.0
2022-05-12 14:20:00,129.13,129.44,128.86,129.02,133566.0,125.7259,126.0277,125.463,125.6188,133566.0
2022-05-12 14:25:00,128.99,129.26,128.81,129.12,141745.0,125.5896,125.8525,125.4144,125.7162,141745.0
2022-05-12 14:30:00,129.1,129.14,128.56,128.8,178353.0,125.6967,125.7357,125.1709,125.4046,178353.0
2022-05-12 14:35:00,128.82,128.82,128.49,128.58,109434.0,125.4241,125.4241,125.1028,125.1904,109434.0
2022-05-12 14:40:00,128.57,128.71,128.43,128.64,141756.0,125.1807,125.317,125.0444,125.2488,141756.0
2022-05-12 14:45:00,128.63,128.95,128.56,128.66,140997.0,125.2391,125.5507,125.1709,125.2683,140997.0
2022-05-12 14:50:00,128.64,129.06,128.51,128.78,158534.0,125.2488,125.6578,125.1223,125.3851,158534.0
2022-05-12 14:55:00,128.77,128.91,128.62,128.8,81680.0,125.3754,125.5117,125.2294,125.4046,81680.0
2022-05-12 15:00:00,128.83,129.38,128.71,129.37,130547.0,125.4338,125.9693,125.317,125.9596,130547.0
2022-05-12 15:05:00,129.35,129.43,128.96,129.14,197909.0,125.9401,126.018,125.5604,125.7357,197909.0
2022-05-12 15:10:00,129.15,129.21,128.81,129.12,143960.0,125.7454,125.8038,125.4144,125.7162,143960.0
2022-05-12 15:15:00,129.11,129.98,129.1,129.81,238727.0,125.7064,126.5535,125.6967,126.388,238727.0
2022-05-12 15:20:00,129.82,130.65,129.72,130.39,238242.0,126.3977,127.2058,126.3004,126.9527,238242.0
2022-05-12 15:25:00,130.4,130.74,129.86,129.9,361896.0,126.9624,127.2935,126.4367,126.4756,361896.0
2022-05-12 15:30:00,129.86,130.63,129.86,130.26,375169.0,126.4367,127.1864,126.4367,126.8261,375169.0
2022-05-12 15:35:00,130.25,130.51,129.97,130.44,308124.0,126.8164,127.0695,126.5438,127.0014,308124.0
2022-05-12 15:40:00,130.48,130.78,129.99,130.2,321752.0,127.0403,127.3324,126.5632,126.7677,321752.0
2022-05-12 15:45:00,130.18,130.58,130.05,130.21,218859.0,126.7482,127.1377,126.6217,126.7774,218859.0
2022-05-12 15:50:00,130.21,131.05,130.21,130.74,602770.0,126.7774,127.5953,126.7774,127.2935,602770.0
2022-05-12 15:55:00,130.72,131.62,130.65,131.5,617159.0,127.274,128.1503,127.2058,128.0334,617159.0
2022-05-13 09:30:00,133.28,133.66,132.65,132.66,259810.0,129.7665,130.1365,129.1531,129.1629,259810.0
2022-05-13 09:35:00,132.66,133.43,132.42,133.13,397330.0,129.1629,129.9126,128.9292,129.6205,397330.0
2022-05-13 09:40:00,133.11,133.94,132.84,133.93,299653.0,129.601,130.4091,129.3381,130.3994,299653.0
2022-05-13 09:45:00,133.93,134.12,133.61,133.85,290941.0,130.3994,130.5844,130.0878,130.3215,290941.0
2022-05-13 09:50:00,133.88,134.8,133.82,134.74,330348.0,130.3507,131.2464,130.2923,131.188,330348.0
2022-05-13 09:55:00,134.74,134.77,134.33,134.44,158833.0,131.188,131.2172,130.7888,130.8959,158833.0
2022-05-13 10:00:00,134.44,135.08,134.37,134.97,231006.0,130.8959,131.5191,130.8278,131.412,231006.0
2022-05-13 10:05:00,134.98,135.08,134.73,135.01,155441.0,131.4217,131.5191,131.1783,131.4509,155441.0
2022-05-13 10:10:00,135.03,135.08,134.72,134.92,445894.0,131.4704,131.5191,131.1686,131.3633,445894.0
2022-05-13 10:15:00,134.93,135.09,134.68,134.97,178922.0,131.373,131.5288,131.1296,131.412,178922.0
2022-05-13 10:20:00,134.98,135.55,134.95,135.54,120289.0,131.4217,131.9767,131.3925,131.9669,120289.0
2022-05-13 10:25:00,135.53,135.68,135.41,135.47,89735.0,131.9572,132.1032,131.8404,131.8988,89735.0
2022-05-13 10:30:00,135.49,135.52,135.31,135.48,75074.0,131.9183,131.9475,131.743,131.9085,75074.0
2022-05-13 10:35:00,135.49,135.6,135.32,135.53,60547.0,131.9183,132.0254,131.7527,131.9572,60547.0
2022-05-13 10:40:00,135.55,135.57,135.21,135.21,138473.0,131.9767,131.9961,131.6456,131.6456,138473.0
2022-05-13 10:45:00,135.22,135.29,134.94,135.2,71923.0,131.6554,131.7235,131.3828,131.6359,71923.0
2022-05-13 10:50:00,135.2,135.57,135.13,135.54,54463.0,131.6359,131.9961,131.5677,131.9669,54463.0
2022-05-13 10:55:00,135.57,135.63,135.39,135.48,66869.0,131.9961,132.0546,131.8209,131.9085,66869.0
2022-05-13 11:00:00,135.5,135.52,135.16,135.4,168463.0,131.928,131.9475,131.597,131.8306,168463.0
2022-05-13 11:05:00,135.4,135.72,135.4,135.67,91087.0,131.8306,132.1422,131.8306,132.0935,91087.0
2022-05-13 11:10:00,135.67,135.7,135.49,135.59,47126.0,132.0935,132.1227,131.9183,132.0156,47126.0
2022-05-13 11:15:00,135.53,135.59,135.16,135.28,117302.0,131.9572,132.0156,131.597,131.7138,117302.0
2022-05-13 11:20:00,135.29,135.7,135.29,135.59,94661.0,131.7235,132.1227,131.7235,132.0156,94661.0
2022-05-13 11:25:00,135.6,135.92,135.56,135.86,112234.0,132.0254,132.3369,131.9864,132.2785,112234.0
2022-05-13 11:30:00,135.87,135.93,135.58,135.68,119257.0,132.2882,132.3467,132.0059,132.1032,119257.0
2022-05-13 11:35:00,135.7,135.9,135.62,135.81,121986.0,132.1227,132.3174,132.0448,132.2298,121986.0
2022-05-13 11:40:00,135.81,135.83,135.52,135.72,76429.0,132.2298,132.2493,131.9475,132.1422,76429.0
2022-05-13 11:45:00,135.72,135.78,135.62,135.74,110414.0,132.1422,132.2006,132.0448,132.1617,110414.0
2022-05-13 11:50:00,135.74,135.98,135.68,135.96,100180.0,132.1617,132.3953,132.1032,132.3759,100180.0
2022-05-13 11:55:00,135.95,135.98,135.77,135.87,93930.0,132.3661,132.3953,132.1909,132.2882,93930.0
2022-05-13 12:00:00,135.89,136.03,135.79,136.02,108927.0,132.3077,132.444,132.2103,132.4343,108927.0
2022-05-13 12:05:00,136.01,136.28,135.94,136.28,86825.0,132.4246,132.6874,132.3564,132.6874,86825.0
2022-05-13 12:10:00,136.3,136.49,136.18,136.43,80548.0,132.7069,132.8919,132.5901,132.8335,80548.0
2022-05-13 12:15:00,136.43,136.46,136.26,136.27,104288.0,132.8335,132.8627,132.668,132.6777,104288.0
2022-05-13 12:20:00,136.26,136.35,136.09,136.17,116360.0,132.668,132.7556,132.5024,132.5803,116360.0
2022-05-13 12:25:00,136.19,136.19,135.94,136.14,75606.0,132.5998,132.5998,132.3564,132.5511,75606.0
2022-05-13 12:30:00,136.16,136.4,136.15,136.32,77916.0,132.5706,132.8043,132.5609,132.7264,77916.0
2022-05-13 12:35:00,136.31,136.48,136.3,136.44,82042.0,132.7166,132.8822,132.7069,132.8432,82042.0
2022-05-13 12:40:00,136.44,136.53,136.39,136.39,43731.0,132.8432,132.9308,132.7945,132.7945,43731.0
2022-05-13 12:45:00,136.39,136.43,136.18,136.21,70543.0,132.7945,132.8335,132.5901,132.6193,70543.0
2022-05-13 12:50:00,136.2,136.22,135.59,135.8,84146.0,132.6095,132.629,132.0156,132.2201,84146.0
2022-05-13 12:55:00,135.81,136.02,135.81,135.96,32970.0,132.2298,132.4343,132.2298,132.3759,32970.0
2022-05-13 13:00:00,135.98,136.13,135.83,135.99,78563.0,132.3953,132.5414,132.2493,132.4051,78563.0
2022-05-13 13:05:00,135.97,135.98,135.75,135.81,33585.0,132.3856,132.3953,132.1714,132.2298,33585.0
2022-05-13 13:10:00,135.82,135.91,135.66,135.87,51959.0,132.2396,132.3272,132.0838,132.2882,51959.0
2022-05-13 13:15:00,135.87,135.91,135.63,135.66,45636.0,132.2882,132.3272,132.0546,132.0838,45636.0
2022-05-13 13:20:00,135.69,135.83,135.5,135.81,61237.0,132.113,132.2493,131.928,132.2298,61237.0
2022-05-13 13:25:00,135.81,135.91,135.6,135.61,29674.0,132.2298,132.3272,132.0254,132.0351,29674.0
2022-05-13 13:30:00,135.63,135.77,135.56,135.7,33407.0,132.0546,132.1909,131.9864,132.1227,33407.0
2022-05-13 13:35:00,135.7,135.7,135.4,135.42,50960.0,132.1227,132.1227,131.8306,131.8501,50960.0
2022-05-13 13:40:00,135.44,135.44,135.12,135.3,111310.0,131.8696,131.8696,131.558,131.7333,111310.0
2022-05-13 13:45:00,135.28,135.4,135.08,135.38,36383.0,131.7138,131.8306,131.5191,131.8112,36383.0
2022-05-13 13:50:00,135.37,135.39,135.12,135.25,59831.0,131.8014,131.8209,131.558,131.6846,59831.0
2022-05-13 13:55:00,135.22,135.25,134.89,135.01,72844.0,131.6554,131.6846,131.3341,131.4509,72844.0
2022-05-13 14:00:00,135.0,135.0,134.18,134.28,129937.0,131.4412,131.4412,130.6428,130.7402,129937.0
2022-05-13 14:05:00,134.26,134.57,134.05,134.55,132469.0,130.7207,131.0225,130.5162,131.003,132469.0
2022-05-13 14:10:00,134.51,134.68,134.32,134.36,99375.0,130.9641,131.1296,130.7791,130.818,99375.0
2022-05-13 14:15:00,134.35,134.62,134.24,134.62,104532.0,130.8083,131.0712,130.7012,131.0712,104532.0
2022-05-13 14:20:00,134.61,134.63,134.22,134.35,66279.0,131.0615,131.0809,130.6817,130.8083,66279.0
2022-05-13 14:25:00,134.37,134.47,134.21,134.44,53796.0,130.8278,130.9251,130.672,130.8959,53796.0
2022-05-13 14:30:00,134.44,135.05,134.44,134.79,176774.0,130.8959,131.4899,130.8959,131.2367,176774.0
2022-05-13 14:35:00,134.77,134.81,134.54,134.69,63863.0,131.2172,131.2562,130.9933,131.1393,63863.0
2022-05-13 14:40:00,134.74,134.92,134.6,134.87,53213.0,131.188,131.3633,131.0517,131.3146,53213.0
2022-05-13 14:45:00,134.9,134.9,134.62,134.78,69744.0,131.3438,131.3438,131.0712,131.227,69744.0
2022-05-13 14:50:00,134.76,135.55,134.73,135.53,83968.0,131.2075,131.9767,131.1783,131.9572,83968.0
2022-05-13 14:55:00,135.55,135.56,135.38,135.53,47284.0,131.9767,131.9864,131.8112,131.9572,47284.0
2022-05-13 15:00:00,135.54,135.72,135.41,135.42,76898.0,131.9669,132.1422,131.8404,131.8501,76898.0
2022-05-13 15:05:00,135.42,135.84,135.42,135.82,71380.0,131.8501,132.259,131.8501,132.2396,71380.0
2022-05-13 15:10:00,135.84,136.08,135.76,136.06,129798.0,132.259,132.4927,132.1811,132.4732,129798.0
2022-05-13 15:15:00,136.07,136.26,135.93,136.18,119571.0,132.483,132.668,132.3467,132.5901,119571.0
2022-05-13 15:20:00,136.18,136.25,135.93,136.14,130581.0,132.5901,132.6582,132.3467,132.5511,130581.0
2022-05-13 15:25:00,136.15,136.31,136.02,136.29,117532.0,132.5609,132.7166,132.4343,132.6972,117532.0
2022-05-13 15:30:00,136.28,136.38,135.64,135.67,332161.0,132.6874,132.7848,132.0643,132.0935,332161.0
2022-05-13 15:35:00,135.67,135.93,135.43,135.65,151770.0,132.0935,132.3467,131.8598,132.074,151770.0
2022-05-13 15:40:00,135.66,135.94,135.6,135.82,229440.0,132.0838,132.3564,132.0254,132.2396,229440.0
2022-05-13 15:45:00,135.83,135.99,135.41,135.65,364565.0,132.2493,132.4051,131.8404,132.074,364565.0
2022-05-13 15:50:00,135.67,135.83,134.99,135.51,555522.0,132.0935,132.2493,131.4314,131.9377,555522.0
2022-05-13 15:55:00,135.52,135.9,135.32,135.78,532444.0,131.9475,132.3174,131.7527,132.2006,532444.0
2022-05-16 09:30:00,134.73,134.99,134.03,134.15,147471.0,131.1783,131.4314,130.4967,130.6136,147471.0
2022-05-16 09:35:00,134.12,134.65,133.79,134.55,176630.0,130.5844,131.1004,130.2631,131.003,176630.0
2022-05-16 09:40:00,134.56,134.89,134.16,134.16,150674.0,131.0128,131.3341,130.6233,130.6233,150674.0
2022-05-16 09:45:00,134.15,134.33,133.55,133.7,133802.0,130.6136,130.7888,130.0294,130.1754,133802.0
2022-05-16 09:50:00,133.7,134.27,133.64,134.07,137865.0,130.1754,130.7304,130.117,130.5357,137865.0
2022-05-16 09:55:00,134.07,134.34,133.77,134.02,93202.0,130.5357,130.7986,130.2436,130.487,93202.0
2022-05-16 10:00:00,133.98,134.11,133.54,133.94,97336.0,130.4481,130.5746,130.0197,130.4091,97336.0
2022-05-16 10:05:00,133.95,134.67,133.87,134.66,120135.0,130.4189,131.1199,130.341,131.1101,120135.0
2022-05-16 10:10:00,134.63,134.89,134.42,134.47,132280.0,131.0809,131.3341,130.8765,130.9251,132280.0
2022-05-16 10:15:00,134.48,135.08,134.45,134.85,81052.0,130.9349,131.5191,130.9057,131.2951,81052.0
2022-05-16 10:20:00,134.87,135.12,134.75,134.89,102552.0,131.3146,131.558,131.1978,131.3341,102552.0
2022-05-16 10:25:00,134.86,135.3,134.64,135.23,94429.0,131.3049,131.7333,131.0907,131.6651,94429.0
2022-05-16 10:30:00,135.22,135.28,134.33,134.48,118130.0,131.6554,131.7138,130.7888,130.9349,118130.0
2022-05-16 10:35:00,134.48,134.7,134.43,134.58,66137.0,130.9349,131.1491,130.8862,131.0322,66137.0
2022-05-16 10:40:00,134.58,134.6,134.23,134.45,73803.0,131.0322,131.0517,130.6915,130.9057,73803.0
2022-05-16 10:45:00,134.44,134.44,134.05,134.09,71900.0,130.8959,130.8959,130.5162,130.5552,71900.0
2022-05-16 10:50:00,134.08,134.2,133.85,133.97,64729.0,130.5454,130.6623,130.3215,130.4383,64729.0
2022-05-16 10:55:00,133.97,134.0,133.71,133.72,40244.0,130.4383,130.4675,130.1852,130.1949,40244.0
2022-05-16 11:00:00,133.7,133.86,133.51,133.8,70009.0,130.1754,130.3312,129.9905,130.2728,70009.0
2022-05-16 11:05:00,133.79,134.0,133.59,133.97,58036.0,130.2631,130.4675,130.0683,130.4383,58036.0
2022-05-16 11:10:00,133.97,134.16,133.89,134.0,55648.0,130.4383,130.6233,130.3604,130.4675,55648.0
2022-05-16 11:15:00,133.99,134.5,133.99,134.32,61350.0,130.4578,130.9544,130.4578,130.7791,61350.0
2022-05-16 11:20:00,134.28,134.32,134.06,134.18,40739.0,130.7402,130.7791,130.526,130.6428,40739.0
2022-05-16 11:25:00,134.14,134.22,133.97,134.13,55433.0,130.6038,130.6817,130.4383,130.5941,55433.0
2022-05-16 11:30:00,134.12,134.39,133.96,134.39,50313.0,130.5844,130.8473,130.4286,130.8473,50313.0
2022-05-16 11:35:00,134.34,134.61,133.85,134.55,70835.0,130.7986,131.0615,130.3215,131.003,70835.0
2022-05-16 11:40:00,134.61,134.83,134.21,134.79,76094.0,131.0615,131.2757,130.672,131.2367,76094.0
2022-05-16 11:45:00,134.79,134.98,134.69,134.95,50678.0,131.2367,131.4217,131.1393,131.3925,50678.0
2022-05-16 11:50:00,134.95,135.22,134.76,135.21,114933.0,131.3925,131.6554,131.2075,131.6456,114933.0
2022-05-16 11:55:00,135.24,135.4,135.12,135.22,49499.0,131.6748,131.8306,131.558,131.6554,49499.0
2022-05-16 12:00:00,135.28,135.47,135.12,135.31,50427.0,131.7138,131.8988,131.558,131.743,50427.0
2022-05-16 12:05:00,135.28,135.31,134.96,135.06,58864.0,131.7138,131.743,131.4022,131.4996,58864.0
2022-05-16 12:10:00,135.05,135.06,134.82,134.86,38775.0,131.4899,131.4996,131.2659,131.3049,38775.0
2022-05-16 12:15:00,134.91,134.92,134.65,134.87,23254.0,131.3535,131.3633,131.1004,131.3146,23254.0
2022-05-16 12:20:00,134.86,134.89,134.56,134.67,30578.0,131.3049,131.3341,131.0128,131.1199,30578.0
2022-05-16 12:25:00,134.68,134.89,134.59,134.76,35917.0,131.1296,131.3341,131.042,131.2075,35917.0
2022-05-16 12:30:00,134.75,134.92,134.63,134.78,50719.0,131.1978,131.3633,131.0809,131.227,50719.0
2022-05-16 12:35:00,134.83,135.04,134.46,134.5,40964.0,131.2757,131.4801,130.9154,130.9544,40964.0
2022-05-16 12:40:00,134.52,134.55,134.41,134.49,47292.0,130.9738,131.003,130.8667,130.9446,47292.0
2022-05-16 12:45:00,134.49,134.85,134.41,134.83,46523.0,130.9446,131.2951,130.8667,131.2757,46523.0
2022-05-16 12:50:00,134.88,134.9,134.46,134.51,28414.0,131.3243,131.3438,130.9154,130.9641,28414.0
2022-05-16 12:55:00,134.5,134.62,134.41,134.53,100701.0,130.9544,131.0712,130.8667,130.9836,100701.0
2022-05-16 13:00:00,134.46,134.7,134.29,134.69,44234.0,130.9154,131.1491,130.7499,131.1393,44234.0
2022-05-16 13:05:00,134.68,134.88,134.54,134.88,23534.0,131.1296,131.3243,130.9933,131.3243,23534.0
2022-05-16 13:10:00,134.86,135.27,134.79,135.18,25648.0,131.3049,131.7041,131.2367,131.6164,25648.0
2022-05-16 13:15:00,135.18,135.23,134.8,134.86,127565.0,131.6164,131.6651,131.2464,131.3049,127565.0
2022-05-16 13:20:00,134.87,135.52,134.83,135.37,104911.0,131.3146,131.9475,131.2757,131.8014,104911.0
2022-05-16 13:25:00,135.39,135.66,135.25,135.59,125693.0,131.8209,132.0838,131.6846,132.0156,125693.0
2022-05-16 13:30:00,135.62,135.73,135.55,135.67,59064.0,132.0448,132.1519,131.9767,132.0935,59064.0
2022-05-16 13:35:00,135.64,135.74,135.56,135.68,71882.0,132.0643,132.1617,131.9864,132.1032,71882.0
2022-05-16 13:40:00,135.67,135.86,135.41,135.78,89308.0,132.0935,132.2785,131.8404,132.2006,89308.0
2022-05-16 13:45:00,135.73,135.75,135.54,135.56,49427.0,132.1519,132.1714,131.9669,131.9864,49427.0
2022-05-16 13:50:00,135.57,135.74,135.53,135.59,39931.0,131.9961,132.1617,131.9572,132.0156,39931.0
2022-05-16 13:55:00,135.64,135.76,135.57,135.65,41242.0,132.0643,132.1811,131.9961,132.074,41242.0
2022-05-16 14:00:00,135.68,135.75,135.41,135.71,46214.0,132.1032,132.1714,131.8404,132.1325,46214.0
2022-05-16 14:05:00,135.72,136.02,135.72,136.01,59512.0,132.1422,132.4343,132.1422,132.4246,59512.0
2022-05-16 14:10:00,135.98,135.98,135.72,135.83,47559.0,132.3953,132.3953,132.1422,132.2493,47559.0
2022-05-16 14:15:00,135.85,136.04,135.75,135.83,73867.0,132.2688,132.4538,132.1714,132.2493,73867.0
2022-05-16 14:20:00,135.85,136.06,135.79,136.01,62328.0,132.2688,132.4732,132.2103,132.4246,62328.0
2022-05-16 14:25:00,136.0,136.32,135.91,136.29,84643.0,132.4148,132.7264,132.3272,132.6972,84643.0
2022-05-16 14:30:00,136.3,136.46,136.28,136.32,88781.0,132.7069,132.8627,132.6874,132.7264,88781.0
2022-05-16 14:35:00,136.33,136.39,136.13,136.35,481083.0,132.7361,132.7945,132.5414,132.7556,481083.0
2022-05-16 14:40:00,136.37,136.47,136.16,136.19,156119.0,132.7751,132.8724,132.5706,132.5998,156119.0
2022-05-16 14:45:00,136.2,136.32,135.94,135.97,91149.0,132.6095,132.7264,132.3564,132.3856,91149.0
2022-05-16 14:50:00,135.93,136.12,135.8,135.94,40438.0,132.3467,132.5317,132.2201,132.3564,40438.0
2022-05-16 14:55:00,135.89,136.05,135.84,135.95,41065.0,132.3077,132.4635,132.259,132.3661,41065.0
2022-05-16 15:00:00,135.97,136.0,135.74,135.93,33063.0,132.3856,132.4148,132.1617,132.3467,33063.0
2022-05-16 15:05:00,135.94,136.09,135.73,135.73,69000.0,132.3564,132.5024,132.1519,132.1519,69000.0
2022-05-16 15:10:00,135.71,135.73,135.25,135.37,95926.0,132.1325,132.1519,131.6846,131.8014,95926.0
2022-05-16 15:15:00,135.37,135.45,135.1,135.24,80444.0,131.8014,131.8793,131.5385,131.6748,80444.0
2022-05-16 15:20:00,135.22,135.22,134.93,135.06,105976.0,131.6554,131.6554,131.373,131.4996,105976.0
2022-05-16 15:25:00,135.06,135.14,134.95,135.08,58094.0,131.4996,131.5775,131.3925,131.5191,58094.0
2022-05-16 15:30:00,135.09,135.19,134.78,134.83,133408.0,131.5288,131.6262,131.227,131.2757,133408.0
2022-05-16 15:35:00,134.83,134.95,134.66,134.89,146693.0,131.2757,131.3925,131.1101,131.3341,146693.0
2022-05-16 15:40:00,134.91,134.98,134.64,134.67,58147.0,131.3535,131.4217,131.0907,131.1199,58147.0
2022-05-16 15:45:00,134.65,134.73,134.52,134.68,156214.0,131.1004,131.1783,130.9738,131.1296,156214.0
2022-05-16 15:50:00,134.69,135.04,134.59,134.72,252784.0,131.1393,131.4801,131.042,131.1686,252784.0
2022-05-16 15:55:00,134.72,134.8,134.32,134.69,569468.0,131.1686,131.2464,130.7791,131.1393,569468.0
2022-05-17 09:30:00,137.56,138.32,137.49,138.07,189841.0,133.9337,134.6737,133.8655,134.4302,189841.0
2022-05-17 09:35:00,138.08,138.14,137.6,137.89,145908.0,134.44,134.4984,133.9726,134.255,145908.0
2022-05-17 09:40:00,137.98,138.32,137.88,138.13,202547.0,134.3426,134.6737,134.2453,134.4887,202547.0
2022-05-17 09:45:00,138.14,138.28,137.59,137.61,133050.0,134.4984,134.6347,133.9629,133.9824,133050.0
2022-05-17 09:50:00,137.6,137.88,137.4,137.42,183618.0,133.9726,134.2453,133.7779,133.7974,183618.0
2022-05-17 09:55:00,137.41,137.66,137.18,137.31,131180.0,133.7876,134.0311,133.5637,133.6903,131180.0
2022-05-17 10:00:00,137.34,137.73,137.34,137.67,90375.0,133.7195,134.0992,133.7195,134.0408,90375.0
2022-05-17 10:05:00,137.7,137.74,137.05,137.14,89773.0,134.07,134.1089,133.4371,133.5248,89773.0
2022-05-17 10:10:00,137.16,137.17,136.81,137.07,41741.0,133.5442,133.554,133.2035,133.4566,41741.0
2022-05-17 10:15:00,137.1,137.37,136.98,137.3,69301.0,133.4858,133.7487,133.369,133.6805,69301.0
2022-05-17 10:20:00,137.33,137.43,137.15,137.41,45593.0,133.7098,133.8071,133.5345,133.7876,45593.0
2022-05-17 10:25:00,137.42,137.52,136.82,136.82,56106.0,133.7974,133.8947,133.2132,133.2132,56106.0
2022-05-17 10:30:00,136.84,137.09,136.8,136.86,47437.0,133.2327,133.4761,133.1937,133.2521,47437.0
2022-05-17 10:35:00,136.86,136.87,136.39,136.41,120408.0,133.2521,133.2619,132.7945,132.814,120408.0
2022-05-17 10:40:00,136.43,136.44,136.13,136.25,86515.0,132.8335,132.8432,132.5414,132.6582,86515.0
2022-05-17 10:45:00,136.24,136.29,136.0,136.2,86048.0,132.6485,132.6972,132.4148,132.6095,86048.0
2022-05-17 10:50:00,136.21,136.35,136.03,136.18,147141.0,132.6193,132.7556,132.444,132.5901,147141.0
2022-05-17 10:55:00,136.19,136.42,136.14,136.41,54998.0,132.5998,132.8237,132.5511,132.814,54998.0
2022-05-17 11:00:00,136.42,136.64,136.28,136.64,71402.0,132.8237,133.0379,132.6874,133.0379,71402.0
2022-05-17 11:05:00,136.62,136.69,136.48,136.6,36677.0,133.0185,133.0866,132.8822,132.999,36677.0
2022-05-17 11:10:00,136.61,136.7,136.52,136.68,104460.0,133.0087,133.0964,132.9211,133.0769,104460.0
2022-05-17 11:15:00,136.7,136.85,136.43,136.8,42735.0,133.0964,133.2424,132.8335,133.1937,42735.0
2022-05-17 11:20:00,136.78,137.05,136.77,136.97,52162.0,133.1743,133.4371,133.1645,133.3592,52162.0
2022-05-17 11:25:00,136.97,137.23,136.95,137.21,71861.0,133.3592,133.6124,133.3398,133.5929,71861.0
2022-05-17 11:30:00,137.22,137.65,137.22,137.64,57767.0,133.6027,134.0213,133.6027,134.0116,57767.0
2022-05-17 11:35:00,137.64,137.86,137.62,137.66,110246.0,134.0116,134.2258,133.9921,134.0311,110246.0
2022-05-17 11:40:00,137.68,137.85,137.52,137.55,64187.0,134.0505,134.216,133.8947,133.924,64187.0
2022-05-17 11:45:00,137.56,137.65,137.46,137.48,58277.0,133.9337,134.0213,133.8363,133.8558,58277.0
2022-05-17 11:50:00,137.49,137.66,137.49,137.6,57010.0,133.8655,134.0311,133.8655,133.9726,57010.0
2022-05-17 11:55:00,137.58,137.59,137.43,137.46,57669.0,133.9532,133.9629,133.8071,133.8363,57669.0
2022-05-17 12:00:00,137.47,137.52,137.33,137.44,31512.0,133.8461,133.8947,133.7098,133.8169,31512.0
2022-05-17 12:05:00,137.43,137.45,137.06,137.27,27391.0,133.8071,133.8266,133.4469,133.6513,27391.0
2022-05-17 12:10:00,137.21,137.21,137.06,137.13,40563.0,133.5929,133.5929,133.4469,133.515,40563.0
2022-05-17 12:15:00,137.11,137.44,137.1,137.25,20307.0,133.4956,133.8169,133.4858,133.6319,20307.0
2022-05-17 12:20:00,137.23,137.3,137.12,137.28,18556.0,133.6124,133.6805,133.5053,133.6611,18556.0
2022-05-17 12:25:00,137.26,137.56,137.21,137.5,41961.0,133.6416,133.9337,133.5929,133.8753,41961.0
2022-05-17 12:30:00,137.5,137.56,137.39,137.55,70068.0,133.8753,133.9337,133.7682,133.924,70068.0
2022-05-17 12:35:00,137.56,137.65,137.5,137.51,40465.0,133.9337,134.0213,133.8753,133.885,40465.0
2022-05-17 12:40:00,137.54,137.8,137.49,137.74,273601.0,133.9142,134.1674,133.8655,134.1089,273601.0
2022-05-17 12:45:00,137.72,137.85,137.6,137.7,64252.0,134.0895,134.216,133.9726,134.07,64252.0
2022-05-17 12:50:00,137.66,137.69,137.55,137.61,24189.0,134.0311,134.0603,133.924,133.9824,24189.0
2022-05-17 12:55:00,137.64,137.64,137.44,137.51,42322.0,134.0116,134.0116,133.8169,133.885,42322.0
2022-05-17 13:00:00,137.51,137.52,137.22,137.42,63404.0,133.885,133.8947,133.6027,133.7974,63404.0
2022-05-17 13:05:00,137.41,137.73,137.4,137.64,43266.0,133.7876,134.0992,133.7779,134.0116,43266.0
2022-05-17 13:10:00,137.65,137.81,137.61,137.76,33596.0,134.0213,134.1771,133.9824,134.1284,33596.0
2022-05-17 13:15:00,137.78,137.86,137.77,137.8,27142.0,134.1479,134.2258,134.1382,134.1674,27142.0
2022-05-17 13:20:00,137.8,137.88,137.67,137.71,42690.0,134.1674,134.2453,134.0408,134.0797,42690.0
2022-05-17 13:25:00,137.73,137.85,137.61,137.64,38446.0,134.0992,134.216,133.9824,134.0116,38446.0
2022-05-17 13:30:00,137.65,137.9,137.62,137.77,34804.0,134.0213,134.2647,133.9921,134.1382,34804.0
2022-05-17 13:35:00,137.78,137.91,137.7,137.84,38399.0,134.1479,134.2745,134.07,134.2063,38399.0
2022-05-17 13:40:00,137.84,137.86,137.65,137.8,71531.0,134.2063,134.2258,134.0213,134.1674,71531.0
2022-05-17 13:45:00,137.77,137.84,137.59,137.83,41175.0,134.1382,134.2063,133.9629,134.1966,41175.0
2022-05-17 13:50:00,137.83,137.87,137.76,137.8,35412.0,134.1966,134.2355,134.1284,134.1674,35412.0
2022-05-17 13:55:00,137.82,137.86,137.63,137.73,119650.0,134.1868,134.2258,134.0018,134.0992,119650.0
2022-05-17 14:00:00,137.73,137.82,137.45,137.63,36561.0,134.0992,134.1868,133.8266,134.0018,36561.0
2022-05-17 14:05:00,137.65,138.22,137.6,138.11,69820.0,134.0213,134.5763,133.9726,134.4692,69820.0
2022-05-17 14:10:00,138.08,138.08,137.07,137.36,292445.0,134.44,134.44,133.4566,133.739,292445.0
2022-05-17 14:15:00,137.36,137.57,137.14,137.33,186365.0,133.739,133.9434,133.5248,133.7098,186365.0
2022-05-17 14:20:00,137.3,137.3,136.56,137.0,115631.0,133.6805,133.6805,132.9601,133.3885,115631.0
2022-05-17 14:25:00,136.96,137.35,136.86,137.1,114576.0,133.3495,133.7292,133.2521,133.4858,114576.0
2022-05-17 14:30:00,137.05,137.3,136.82,136.87,83214.0,133.4371,133.6805,133.2132,133.2619,83214.0
2022-05-17 14:35:00,136.86,137.5,136.69,137.49,108850.0,133.2521,133.8753,133.0866,133.8655,108850.0
2022-05-17 14:40:00,137.49,137.88,137.48,137.83,108560.0,133.8655,134.2453,133.8558,134.1966,108560.0
2022-05-17 14:45:00,137.83,138.44,137.76,138.37,124308.0,134.1966,134.7905,134.1284,134.7223,124308.0
2022-05-17 14:50:00,138.38,138.41,138.18,138.18,161162.0,134.7321,134.7613,134.5373,134.5373,161162.0
2022-05-17 14:55:00,138.2,138.33,138.05,138.19,69150.0,134.5568,134.6834,134.4108,134.5471,69150.0
2022-05-17 15:00:00,138.17,138.61,138.13,138.55,144164.0,134.5276,134.956,134.4887,134.8976,144164.0
2022-05-17 15:05:00,138.58,138.75,138.39,138.52,221389.0,134.9268,135.0923,134.7418,134.8684,221389.0
2022-05-17 15:10:00,138.49,138.56,138.33,138.47,91451.0,134.8392,134.9073,134.6834,134.8197,91451.0
2022-05-17 15:15:00,138.48,138.67,138.37,138.63,94099.0,134.8294,135.0144,134.7223,134.9755,94099.0
2022-05-17 15:20:00,138.65,138.76,138.48,138.59,118238.0,134.995,135.1021,134.8294,134.9365,118238.0
2022-05-17 15:25:00,138.6,138.71,138.52,138.62,91634.0,134.9463,135.0534,134.8684,134.9657,91634.0
2022-05-17 15:30:00,138.62,138.77,138.45,138.56,300645.0,134.9657,135.1118,134.8002,134.9073,300645.0
2022-05-17 15:35:00,138.58,138.63,138.37,138.39,123198.0,134.9268,134.9755,134.7223,134.7418,123198.0
2022-05-17 15:40:00,138.39,138.54,138.25,138.41,153604.0,134.7418,134.8879,134.6055,134.7613,153604.0
2022-05-17 15:45:00,138.4,138.4,138.01,138.13,575166.0,134.7515,134.7515,134.3718,134.4887,575166.0
2022-05-17 15:50:00,138.16,138.51,138.12,138.4,282257.0,134.5179,134.8586,134.4789,134.7515,282257.0
2022-05-17 15:55:00,138.39,138.63,138.24,138.57,372479.0,134.7418,134.9755,134.5958,134.9171,372479.0
2022-05-18 09:30:00,136.62,137.08,136.52,136.78,130959.0,133.0185,133.4663,132.9211,133.1743,130959.0
2022-05-18 09:35:00,136.74,137.13,136.48,136.71,91050.0,133.1353,133.515,132.8822,133.1061,91050.0
2022-05-18 09:40:00,136.66,136.72,136.24,136.43,101981.0,133.0574,133.1158,132.6485,132.8335,101981.0
2022-05-18 09:45:00,136.41,136.62,136.32,136.44,73278.0,132.814,133.0185,132.7264,132.8432,73278.0
2022-05-18 09:50:00,136.48,136.92,136.3,136.71,60286.0,132.8822,133.3106,132.7069,133.1061,60286.0
2022-05-18 09:55:00,136.65,136.72,136.23,136.34,90003.0,133.0477,133.1158,132.6388,132.7459,90003.0
2022-05-18 10:00:00,136.33,136.82,136.29,136.63,99988.0,132.7361,133.2132,132.6972,133.0282,99988.0
2022-05-18 10:05:00,136.6,136.94,136.54,136.54,57856.0,132.999,133.33,132.9406,132.9406,57856.0
2022-05-18 10:10:00,136.54,136.83,136.42,136.78,91333.0,132.9406,133.2229,132.8237,133.1743,91333.0
2022-05-18 10:15:00,136.78,136.9,136.43,136.53,76038.0,133.1743,133.2911,132.8335,132.9308,76038.0
2022-05-18 10:20:00,136.53,136.74,136.32,136.5,89649.0,132.9308,133.1353,132.7264,132.9016,89649.0
2022-05-18 10:25:00,136.45,136.75,136.16,136.16,71622.0,132.853,133.145,132.5706,132.5706,71622.0
2022-05-18 10:30:00,136.11,136.25,136.01,136.1,110571.0,132.5219,132.6582,132.4246,132.5122,110571.0
2022-05-18 10:35:00,136.08,136.08,135.82,135.96,64796.0,132.4927,132.4927,132.2396,132.3759,64796.0
2022-05-18 10:40:00,135.98,136.02,135.8,135.94,48158.0,132.3953,132.4343,132.2201,132.3564,48158.0
2022-05-18 10:45:00,135.91,136.3,135.79,136.18,76004.0,132.3272,132.7069,132.2103,132.5901,76004.0
2022-05-18 10:50:00,136.18,136.18,135.89,136.02,51443.0,132.5901,132.5901,132.3077,132.4343,51443.0
2022-05-18 10:55:00,136.01,136.23,135.94,136.23,84653.0,132.4246,132.6388,132.3564,132.6388,84653.0
2022-05-18 11:00:00,136.2,136.2,135.82,135.92,45644.0,132.6095,132.6095,132.2396,132.3369,45644.0
2022-05-18 11:05:00,135.92,135.96,135.55,135.65,86299.0,132.3369,132.3759,131.9767,132.074,86299.0
2022-05-18 11:10:00,135.63,135.64,135.46,135.47,51677.0,132.0546,132.0643,131.889,131.8988,51677.0
2022-05-18 11:15:00,135.48,135.48,135.07,135.17,128312.0,131.9085,131.9085,131.5093,131.6067,128312.0
2022-05-18 11:20:00,135.13,135.13,134.72,134.78,74404.0,131.5677,131.5677,131.1686,131.227,74404.0
2022-05-18 11:25:00,134.78,134.91,134.41,134.49,55652.0,131.227,131.3535,130.8667,130.9446,55652.0
2022-05-18 11:30:00,134.49,134.62,134.28,134.61,40153.0,130.9446,131.0712,130.7402,131.0615,40153.0
2022-05-18 11:35:00,134.62,134.7,134.46,134.57,82127.0,131.0712,131.1491,130.9154,131.0225,82127.0
2022-05-18 11:40:00,134.54,134.91,134.54,134.87,78940.0,130.9933,131.3535,130.9933,131.3146,78940.0
2022-05-18 11:45:00,134.86,134.89,134.58,134.68,60720.0,131.3049,131.3341,131.0322,131.1296,60720.0
2022-05-18 11:50:00,134.68,134.75,134.17,134.19,85592.0,131.1296,131.1978,130.6331,130.6525,85592.0
2022-05-18 11:55:00,134.17,134.33,134.06,134.08,73969.0,130.6331,130.7888,130.526,130.5454,73969.0
2022-05-18 12:00:00,134.08,134.23,133.99,134.2,46122.0,130.5454,130.6915,130.4578,130.6623,46122.0
2022-05-18 12:05:00,134.21,134.21,133.86,134.05,77543.0,130.672,130.672,130.3312,130.5162,77543.0
2022-05-18 12:10:00,134.05,134.1,133.88,134.08,132672.0,130.5162,130.5649,130.3507,130.5454,132672.0
2022-05-18 12:15:00,134.08,134.21,134.01,134.07,110371.0,130.5454,130.672,130.4773,130.5357,110371.0
2022-05-18 12:20:00,134.07,134.13,133.58,133.65,206933.0,130.5357,130.5941,130.0586,130.1268,206933.0
2022-05-18 12:25:00,133.66,133.87,133.65,133.75,200070.0,130.1365,130.341,130.1268,130.2241,200070.0
2022-05-18 12:30:00,133.75,133.99,133.62,133.96,95827.0,130.2241,130.4578,130.0976,130.4286,95827.0
2022-05-18 12:35:00,133.95,134.09,133.84,134.01,136612.0,130.4189,130.5552,130.3118,130.4773,136612.0
2022-05-18 12:40:00,133.98,134.0,133.68,133.73,138165.0,130.4481,130.4675,130.156,130.2047,138165.0
2022-05-18 12:45:00,133.72,134.09,133.65,134.09,154185.0,130.1949,130.5552,130.1268,130.5552,154185.0
2022-05-18 12:50:00,134.1,134.28,134.03,134.25,166631.0,130.5649,130.7402,130.4967,130.7109,166631.0
2022-05-18 12:55:00,134.23,134.37,134.07,134.33,160429.0,130.6915,130.8278,130.5357,130.7888,160429.0
2022-05-18 13:00:00,134.32,134.34,134.03,134.04,122954.0,130.7791,130.7986,130.4967,130.5065,122954.0
2022-05-18 13:05:00,134.03,134.03,133.47,133.5,134888.0,130.4967,130.4967,129.9515,129.9807,134888.0
2022-05-18 13:10:00,133.49,133.57,133.32,133.36,138427.0,129.971,130.0489,129.8055,129.8444,138427.0
2022-05-18 13:15:00,133.34,133.4,133.19,133.22,166864.0,129.8249,129.8834,129.6789,129.7081,166864.0
2022-05-18 13:20:00,133.23,133.42,133.15,133.17,154085.0,129.7178,129.9028,129.6399,129.6594,154085.0
2022-05-18 13:25:00,133.17,133.22,133.02,133.15,185020.0,129.6594,129.7081,129.5134,129.6399,185020.0
2022-05-18 13:30:00,133.13,133.3,133.04,133.29,73653.0,129.6205,129.786,129.5328,129.7763,73653.0
2022-05-18 13:35:00,133.29,133.42,133.22,133.39,110549.0,129.7763,129.9028,129.7081,129.8736,110549.0
2022-05-18 13:40:00,133.4,133.4,132.86,132.94,94163.0,129.8834,129.8834,129.3576,129.4355,94163.0
2022-05-18 13:45:00,132.95,133.02,132.73,132.79,70687.0,129.4452,129.5134,129.231,129.2894,70687.0
2022-05-18 13:50:00,132.78,132.88,132.54,132.68,150003.0,129.2797,129.3771,129.046,129.1823,150003.0
2022-05-18 13:55:00,132.68,132.7,132.45,132.66,107785.0,129.1823,129.2018,128.9584,129.1629,107785.0
2022-05-18 14:00:00,132.67,132.82,132.57,132.75,190681.0,129.1726,129.3186,129.0752,129.2505,190681.0
2022-05-18 14:05:00,132.76,132.8,132.54,132.75,127428.0,129.2602,129.2992,129.046,129.2505,127428.0
2022-05-18 14:10:00,132.75,132.88,132.57,132.61,80770.0,129.2505,129.3771,129.0752,129.1142,80770.0
2022-05-18 14:15:00,132.61,132.92,132.49,132.81,144356.0,129.1142,129.416,128.9973,129.3089,144356.0
2022-05-18 14:20:00,132.8,132.98,132.66,132.68,98600.0,129.2992,129.4744,129.1629,129.1823,98600.0
2022-05-18 14:25:00,132.7,132.87,132.7,132.8,79650.0,129.2018,129.3673,129.2018,129.2992,79650.0
2022-05-18 14:30:00,132.79,132.88,132.33,132.39,118761.0,129.2894,129.3771,128.8416,128.9,118761.0
2022-05-18 14:35:00,132.37,132.37,132.08,132.23,85010.0,128.8805,128.8805,128.5982,128.7442,85010.0
2022-05-18 14:40:00,132.22,132.38,132.11,132.21,67670.0,128.7345,128.8902,128.6274,128.7247,67670.0
2022-05-18 14:45:00,132.2,132.5,131.94,132.38,513233.0,128.715,129.0071,128.4618,128.8902,513233.0
2022-05-18 14:50:00,132.34,132.46,131.98,132.07,64968.0,128.8513,128.9681,128.5008,128.5884,64968.0
2022-05-18 14:55:00,132.1,132.24,131.84,131.94,121389.0,128.6176,128.7539,128.3645,128.4618,121389.0
2022-05-18 15:00:00,131.94,132.19,131.9,132.08,114983.0,128.4618,128.7053,128.4229,128.5982,114983.0
2022-05-18 15:05:00,132.08,132.43,132.07,132.1,98682.0,128.5982,128.9389,128.5884,128.6176,98682.0
2022-05-18 15:10:00,132.1,132.36,132.06,132.06,124771.0,128.6176,128.8708,128.5787,128.5787,124771.0
2022-05-18 15:15:00,132.07,132.29,132.07,132.17,113948.0,128.5884,128.8026,128.5884,128.6858,113948.0
2022-05-18 15:20:00,132.16,132.36,131.88,131.94,205782.0,128.676,128.8708,128.4034,128.4618,205782.0
2022-05-18 15:25:00,131.95,132.03,131.83,131.95,185905.0,128.4716,128.5495,128.3547,128.4716,185905.0
2022-05-18 15:30:00,131.95,132.1,131.94,131.98,217928.0,128.4716,128.6176,128.4618,128.5008,217928.0
2022-05-18 15:35:00,131.97,132.66,131.93,132.54,263746.0,128.4911,129.1629,128.4521,129.046,263746.0
2022-05-18 15:40:00,132.54,132.65,132.12,132.19,177572.0,129.046,129.1531,128.6371,128.7053,177572.0
2022-05-18 15:45:00,132.19,132.35,131.94,132.05,222934.0,128.7053,128.861,128.4618,128.5689,222934.0
2022-05-18 15:50:00,132.03,132.38,131.72,131.79,424923.0,128.5495,128.8902,128.2476,128.3158,424923.0
2022-05-18 15:55:00,131.79,132.31,131.78,132.25,663684.0,128.3158,128.8221,128.3061,128.7637,663684.0
2022-05-19 09:30:00,131.26,132.11,131.15,131.9,349457.0,127.7998,128.6274,127.6927,128.4229,349457.0
2022-05-19 09:35:00,131.98,132.43,131.71,132.12,236603.0,128.5008,128.9389,128.2379,128.6371,236603.0
2022-05-19 09:40:00,132.12,132.24,131.23,131.28,154022.0,128.6371,128.7539,127.7706,127.8192,154022.0
2022-05-19 09:45:00,131.3,131.35,130.31,130.39,175452.0,127.8387,127.8874,126.8748,126.9527,175452.0
2022-05-19 09:50:00,130.39,130.67,130.15,130.58,185181.0,126.9527,127.2253,126.719,127.1377,185181.0
2022-05-19 09:55:00,130.57,131.36,130.57,131.04,154884.0,127.128,127.8971,127.128,127.5856,154884.0
2022-05-19 10:00:00,131.03,132.09,130.92,131.92,167825.0,127.5758,128.6079,127.4687,128.4424,167825.0
2022-05-19 10:05:00,131.92,132.14,131.43,131.58,140468.0,128.4424,128.6566,127.9653,128.1113,140468.0
2022-05-19 10:10:00,131.58,132.13,131.34,131.5,89989.0,128.1113,128.6468,127.8777,128.0334,89989.0
2022-05-19 10:15:00,131.54,131.97,131.4,131.68,57225.0,128.0724,128.4911,127.9361,128.2087,57225.0
2022-05-19 10:20:00,131.68,132.39,131.67,132.05,66422.0,128.2087,128.9,128.199,128.5689,66422.0
2022-05-19 10:25:00,132.04,132.1,131.07,131.29,486259.0,128.5592,128.6176,127.6148,127.829,486259.0
2022-05-19 10:30:00,131.3,131.83,130.96,131.77,118435.0,127.8387,128.3547,127.5077,128.2963,118435.0
2022-05-19 10:35:00,131.75,131.91,130.97,131.23,107141.0,128.2769,128.4326,127.5174,127.7706,107141.0
2022-05-19 10:40:00,131.22,131.38,130.89,131.07,82768.0,127.7608,127.9166,127.4395,127.6148,82768.0
2022-05-19 10:45:00,131.12,131.38,130.87,131.02,92769.0,127.6635,127.9166,127.42,127.5661,92769.0
2022-05-19 10:50:00,131.05,131.76,130.88,131.76,95236.0,127.5953,128.2866,127.4298,128.2866,95236.0
2022-05-19 10:55:00,131.75,132.06,131.47,131.68,84853.0,128.2769,128.5787,128.0042,128.2087,84853.0
2022-05-19 11:00:00,131.69,132.05,131.67,131.77,86011.0,128.2184,128.5689,128.199,128.2963,86011.0
2022-05-19 11:05:00,131.79,131.84,131.2,131.66,103876.0,128.3158,128.3645,127.7413,128.1892,103876.0
2022-05-19 11:10:00,131.65,132.06,131.61,131.63,45668.0,128.1795,128.5787,128.1405,128.16,45668.0
2022-05-19 11:15:00,131.6,131.79,131.37,131.69,57821.0,128.1308,128.3158,127.9069,128.2184,57821.0
2022-05-19 11:20:00,131.67,132.01,131.49,131.89,47417.0,128.199,128.53,128.0237,128.4132,47417.0
2022-05-19 11:25:00,131.89,131.89,131.38,131.56,56912.0,128.4132,128.4132,127.9166,128.0919,56912.0
2022-05-19 11:30:00,131.56,132.04,131.56,132.02,47810.0,128.0919,128.5592,128.0919,128.5397,47810.0
2022-05-19 11:35:00,132.05,132.55,131.88,132.48,69153.0,128.5689,129.0558,128.4034,128.9876,69153.0
2022-05-19 11:40:00,132.53,132.96,132.53,132.85,95190.0,129.0363,129.455,129.0363,129.3479,95190.0
2022-05-19 11:45:00,132.85,133.02,132.72,132.95,124956.0,129.3479,129.5134,129.2213,129.4452,124956.0
2022-05-19 11:50:00,132.96,132.99,132.36,132.46,116416.0,129.455,129.4842,128.8708,128.9681,116416.0
2022-05-19 11:55:00,132.48,132.48,132.18,132.41,73968.0,128.9876,128.9876,128.6955,128.9195,73968.0
2022-05-19 12:00:00,132.42,132.65,132.3,132.51,67355.0,128.9292,129.1531,128.8124,129.0168,67355.0
2022-05-19 12:05:00,132.53,132.65,132.37,132.53,75618.0,129.0363,129.1531,128.8805,129.0363,75618.0
2022-05-19 12:10:00,132.54,132.73,132.53,132.64,55299.0,129.046,129.231,129.0363,129.1434,55299.0
2022-05-19 12:15:00,132.64,132.84,132.34,132.4,40671.0,129.1434,129.3381,128.8513,128.9097,40671.0
2022-05-19 12:20:00,132.41,132.41,131.93,132.22,68008.0,128.9195,128.9195,128.4521,128.7345,68008.0
2022-05-19 12:25:00,132.19,132.55,132.06,132.51,103198.0,128.7053,129.0558,128.5787,129.0168,103198.0
2022-05-19 12:30:00,132.49,132.54,132.05,132.18,90543.0,128.9973,129.046,128.5689,128.6955,90543.0
2022-05-19 12:35:00,132.19,132.19,131.65,131.69,43269.0,128.7053,128.7053,128.1795,128.2184,43269.0
2022-05-19 12:40:00,131.68,131.74,131.3,131.39,73434.0,128.2087,128.2671,127.8387,127.9263,73434.0
2022-05-19 12:45:00,131.36,131.45,131.14,131.25,54688.0,127.8971,127.9848,127.6829,127.79,54688.0
2022-05-19 12:50:00,131.24,131.39,131.17,131.17,76318.0,127.7803,127.9263,127.7121,127.7121,76318.0
2022-05-19 12:55:00,131.17,131.54,131.09,131.48,47489.0,127.7121,128.0724,127.6342,128.014,47489.0
2022-05-19 13:00:00,131.48,131.58,131.23,131.3,31228.0,128.014,128.1113,127.7706,127.8387,31228.0
2022-05-19 13:05:00,131.32,131.69,131.14,131.27,52440.0,127.8582,128.2184,127.6829,127.8095,52440.0
2022-05-19 13:10:00,131.27,131.31,130.64,130.79,94491.0,127.8095,127.8484,127.1961,127.3422,94491.0
2022-05-19 13:15:00,130.79,131.14,130.63,131.13,105255.0,127.3422,127.6829,127.1864,127.6732,105255.0
2022-05-19 13:20:00,131.12,131.28,130.92,131.15,149309.0,127.6635,127.8192,127.4687,127.6927,149309.0
2022-05-19 13:25:00,131.16,131.25,130.9,130.99,80880.0,127.7024,127.79,127.4493,127.5369,80880.0
2022-05-19 13:30:00,131.02,131.44,130.84,131.09,93387.0,127.5661,127.975,127.3908,127.6342,93387.0
2022-05-19 13:35:00,131.09,131.32,130.96,131.15,77010.0,127.6342,127.8582,127.5077,127.6927,77010.0
2022-05-19 13:40:00,131.15,131.33,131.0,131.22,54679.0,127.6927,127.8679,127.5466,127.7608,54679.0
2022-05-19 13:45:00,131.19,131.31,130.54,130.59,66591.0,127.7316,127.8484,127.0987,127.1474,66591.0
2022-05-19 13:50:00,130.59,131.24,130.54,131.19,74492.0,127.1474,127.7803,127.0987,127.7316,74492.0
2022-05-19 13:55:00,131.21,131.98,131.21,131.84,147393.0,127.7511,128.5008,127.7511,128.3645,147393.0
2022-05-19 14:00:00,131.86,131.89,131.28,131.45,89588.0,128.384,128.4132,127.8192,127.9848,89588.0
2022-05-19 14:05:00,131.38,131.41,131.06,131.35,58413.0,127.9166,127.9458,127.605,127.8874,58413.0
2022-05-19 14:10:00,131.38,131.63,131.23,131.47,56731.0,127.9166,128.16,127.7706,128.0042,56731.0
2022-05-19 14:15:00,131.51,131.68,131.26,131.29,50002.0,128.0432,128.2087,127.7998,127.829,50002.0
2022-05-19 14:20:00,131.31,131.66,131.22,131.46,140753.0,127.8484,128.1892,127.7608,127.9945,140753.0
2022-05-19 14:25:00,131.53,131.6,131.26,131.48,69636.0,128.0627,128.1308,127.7998,128.014,69636.0
2022-05-19 14:30:00,131.43,131.67,131.31,131.55,40674.0,127.9653,128.199,127.8484,128.0821,40674.0
2022-05-19 14:35:00,131.53,132.17,131.34,131.93,102752.0,128.0627,128.6858,127.8777,128.4521,102752.0
2022-05-19 14:40:00,131.88,131.93,131.44,131.82,59526.0,128.4034,128.4521,127.975,128.345,59526.0
2022-05-19 14:45:00,131.86,132.3,131.66,132.29,95571.0,128.384,128.8124,128.1892,128.8026,95571.0
2022-05-19 14:50:00,132.27,132.55,132.11,132.45,110031.0,128.7831,129.0558,128.6274,128.9584,110031.0
2022-05-19 14:55:00,132.43,132.43,131.93,132.3,67316.0,128.9389,128.9389,128.4521,128.8124,67316.0
2022-05-19 15:00:00,132.26,132.73,132.16,132.56,125817.0,128.7734,129.231,128.676,129.0655,125817.0
2022-05-19 15:05:00,132.58,132.64,132.13,132.13,84682.0,129.085,129.1434,128.6468,128.6468,84682.0
2022-05-19 15:10:00,132.11,132.14,131.74,131.97,81462.0,128.6274,128.6566,128.2671,128.4911,81462.0
2022-05-19 15:15:00,132.02,132.02,131.5,131.6,108048.0,128.5397,128.5397,128.0334,128.1308,108048.0
2022-05-19 15:20:00,131.61,131.62,131.1,131.13,81622.0,128.1405,128.1503,127.644,127.6732,81622.0
2022-05-19 15:25:00,131.13,131.31,130.91,130.95,155869.0,127.6732,127.8484,127.459,127.4979,155869.0
2022-05-19 15:30:00,130.95,131.19,130.86,130.88,150188.0,127.4979,127.7316,127.4103,127.4298,150188.0
2022-05-19 15:35:00,130.89,131.03,130.76,130.78,218015.0,127.4395,127.5758,127.3129,127.3324,218015.0
2022-05-19 15:40:00,130.79,131.33,130.64,131.28,246386.0,127.3422,127.8679,127.1961,127.8192,246386.0
2022-05-19 15:45:00,131.28,131.46,130.86,131.18,190640.0,127.8192,127.9945,127.4103,127.7219,190640.0
2022-05-19 15:50:00,131.19,131.32,130.54,130.78,397559.0,127.7316,127.8582,127.0987,127.3324,397559.0
2022-05-19 15:55:00,130.79,130.99,130.68,130.78,408178.0,127.3422,127.5369,127.2351,127.3324,408178.0
2022-05-20 09:30:00,132.59,132.8,132.21,132.22,164128.0,129.0947,129.2992,128.7247,128.7345,164128.0
2022-05-20 09:35:00,132.24,132.38,131.73,132.3,147539.0,128.7539,128.8902,128.2574,128.8124,147539.0
2022-05-20 09:40:00,132.26,132.9,132.16,132.8,88549.0,128.7734,129.3965,128.676,129.2992,88549.0
2022-05-20 09:45:00,132.79,132.95,132.08,132.24,101182.0,129.2894,129.4452,128.5982,128.7539,101182.0
2022-05-20 09:50:00,132.25,132.7,132.2,132.58,86212.0,128.7637,129.2018,128.715,129.085,86212.0
2022-05-20 09:55:00,132.61,132.69,132.17,132.48,203897.0,129.1142,129.1921,128.6858,128.9876,203897.0
2022-05-20 10:00:00,132.46,132.7,132.07,132.36,99798.0,128.9681,129.2018,128.5884,128.8708,99798.0
2022-05-20 10:05:00,132.37,132.4,131.44,131.55,114852.0,128.8805,128.9097,127.975,128.0821,114852.0
2022-05-20 10:10:00,131.55,131.64,131.41,131.58,93813.0,128.0821,128.1698,127.9458,128.1113,93813.0
2022-05-20 10:15:00,131.58,131.78,131.53,131.6,96742.0,128.1113,128.3061,128.0627,128.1308,96742.0
2022-05-20 10:20:00,131.57,131.63,131.18,131.54,61898.0,128.1016,128.16,127.7219,128.0724,61898.0
2022-05-20 10:25:00,131.54,131.98,131.46,131.91,66023.0,128.0724,128.5008,127.9945,128.4326,66023.0
2022-05-20 10:30:00,131.91,132.03,131.64,131.65,66753.0,128.4326,128.5495,128.1698,128.1795,66753.0
2022-05-20 10:35:00,131.63,131.8,131.41,131.54,53176.0,128.16,128.3255,127.9458,128.0724,53176.0
2022-05-20 10:40:00,131.51,131.83,131.46,131.78,54302.0,128.0432,128.3547,127.9945,128.3061,54302.0
2022-05-20 10:45:00,131.75,131.81,131.27,131.34,62970.0,128.2769,128.3353,127.8095,127.8777,62970.0
2022-05-20 10:50:00,131.36,131.41,130.77,130.78,62490.0,127.8971,127.9458,127.3227,127.3324,62490.0
2022-05-20 10:55:00,130.77,130.84,130.26,130.36,71448.0,127.3227,127.3908,126.8261,126.9235,71448.0
2022-05-20 11:00:00,130.36,130.53,130.29,130.44,64461.0,126.9235,127.089,126.8553,127.0014,64461.0
2022-05-20 11:05:00,130.46,130.47,130.03,130.19,47414.0,127.0209,127.0306,126.6022,126.758,47414.0
2022-05-20 11:10:00,130.18,130.22,129.78,130.03,51909.0,126.7482,126.7872,126.3588,126.6022,51909.0
2022-05-20 11:15:00,130.01,130.02,129.61,129.75,71713.0,126.5827,126.5925,126.1933,126.3296,71713.0
2022-05-20 11:20:00,129.75,129.79,129.48,129.53,64937.0,126.3296,126.3685,126.0667,126.1154,64937.0
2022-05-20 11:25:00,129.52,130.12,129.49,129.97,106453.0,126.1056,126.6898,126.0764,126.5438,106453.0
2022-05-20 11:30:00,129.95,130.28,129.93,130.22,52155.0,126.5243,126.8456,126.5048,126.7872,52155.0
2022-05-20 11:35:00,130.21,130.21,129.75,129.81,62111.0,126.7774,126.7774,126.3296,126.388,62111.0
2022-05-20 11:40:00,129.83,130.2,129.74,129.77,87470.0,126.4075,126.7677,126.3198,126.349,87470.0
2022-05-20 11:45:00,129.74,130.04,129.74,130.0,37974.0,126.3198,126.6119,126.3198,126.573,37974.0
2022-05-20 11:50:00,130.02,130.11,129.75,129.81,37258.0,126.5925,126.6801,126.3296,126.388,37258.0
2022-05-20 11:55:00,129.81,130.01,129.68,129.7,39927.0,126.388,126.5827,126.2614,126.2809,39927.0
2022-05-20 12:00:00,129.67,129.76,129.5,129.56,174753.0,126.2517,126.3393,126.0862,126.1446,174753.0
2022-05-20 12:05:00,129.58,129.68,128.95,128.95,134632.0,126.1641,126.2614,125.5507,125.5507,134632.0
2022-05-20 12:10:00,128.94,129.16,128.63,129.08,114719.0,125.5409,125.7551,125.2391,125.6772,114719.0
2022-05-20 12:15:00,129.08,129.08,128.63,128.66,78092.0,125.6772,125.6772,125.2391,125.2683,78092.0
2022-05-20 12:20:00,128.67,129.02,128.63,128.98,48980.0,125.278,125.6188,125.2391,125.5799,48980.0
2022-05-20 12:25:00,128.94,128.95,128.66,128.78,51730.0,125.5409,125.5507,125.2683,125.3851,51730.0
2022-05-20 12:30:00,128.71,128.9,128.53,128.53,48427.0,125.317,125.502,125.1417,125.1417,48427.0
2022-05-20 12:35:00,128.53,128.55,128.19,128.25,80487.0,125.1417,125.1612,124.8107,124.8691,80487.0
2022-05-20 12:40:00,128.25,128.25,127.86,127.88,81077.0,124.8691,124.8691,124.4894,124.5089,81077.0
2022-05-20 12:45:00,127.88,128.17,127.59,128.14,74636.0,124.5089,124.7912,124.2265,124.762,74636.0
2022-05-20 12:50:00,128.15,128.16,127.62,127.8,101558.0,124.7718,124.7815,124.2557,124.431,101558.0
2022-05-20 12:55:00,127.8,128.23,127.8,128.01,117134.0,124.431,124.8496,124.431,124.6354,117134.0
2022-05-20 13:00:00,128.01,128.04,127.65,127.8,58418.0,124.6354,124.6647,124.2849,124.431,58418.0
2022-05-20 13:05:00,127.79,127.94,127.41,127.51,125623.0,124.4212,124.5673,124.0513,124.1486,125623.0
2022-05-20 13:10:00,127.48,127.63,127.35,127.55,116818.0,124.1194,124.2655,123.9928,124.1876,116818.0
2022-05-20 13:15:00,127.57,127.6,127.37,127.37,87692.0,124.207,124.2363,124.0123,124.0123,87692.0
2022-05-20 13:20:00,127.38,127.52,127.23,127.31,92524.0,124.0221,124.1584,123.876,123.9539,92524.0
2022-05-20 13:25:00,127.31,127.35,127.09,127.1,106853.0,123.9539,123.9928,123.7397,123.7494,106853.0
2022-05-20 13:30:00,127.09,128.09,127.03,128.04,166244.0,123.7397,124.7133,123.6813,124.6647,166244.0
2022-05-20 13:35:00,128.05,128.22,127.8,127.93,107830.0,124.6744,124.8399,124.431,124.5576,107830.0
2022-05-20 13:40:00,127.88,128.11,127.71,128.05,87843.0,124.5089,124.7328,124.3434,124.6744,87843.0
2022-05-20 13:45:00,128.03,128.39,127.86,128.15,53040.0,124.6549,125.0054,124.4894,124.7718,53040.0
2022-05-20 13:50:00,128.13,128.52,127.92,128.34,73843.0,124.7523,125.132,124.5478,124.9567,73843.0
2022-05-20 13:55:00,128.34,128.48,128.18,128.29,73936.0,124.9567,125.0931,124.801,124.9081,73936.0
2022-05-20 14:00:00,128.29,128.34,128.02,128.04,91178.0,124.9081,124.9567,124.6452,124.6647,91178.0
2022-05-20 14:05:00,128.03,128.05,127.64,127.9,87528.0,124.6549,124.6744,124.2752,124.5283,87528.0
2022-05-20 14:10:00,127.91,128.09,127.76,127.83,43711.0,124.5381,124.7133,124.392,124.4602,43711.0
2022-05-20 14:15:00,127.78,127.93,127.47,127.6,72253.0,124.4115,124.5576,124.1097,124.2363,72253.0
2022-05-20 14:20:00,127.63,127.81,127.43,127.65,94576.0,124.2655,124.4407,124.0707,124.2849,94576.0
2022-05-20 14:25:00,127.61,127.83,127.5,127.77,84177.0,124.246,124.4602,124.1389,124.4018,84177.0
2022-05-20 14:30:00,127.75,127.93,127.32,127.41,185731.0,124.3823,124.5576,123.9636,124.0513,185731.0
2022-05-20 14:35:00,127.38,127.69,127.37,127.5,83893.0,124.0221,124.3239,124.0123,124.1389,83893.0
2022-05-20 14:40:00,127.49,127.98,127.46,127.98,66771.0,124.1292,124.6062,124.0999,124.6062,66771.0
2022-05-20 14:45:00,127.94,128.0,127.6,127.89,85502.0,124.5673,124.6257,124.2363,124.5186,85502.0
2022-05-20 14:50:00,127.88,128.59,127.76,128.33,70561.0,124.5089,125.2002,124.392,124.947,70561.0
2022-05-20 14:55:00,128.33,128.43,128.03,128.06,99283.0,124.947,125.0444,124.6549,124.6841,99283.0
2022-05-20 15:00:00,128.09,128.32,127.74,127.87,64103.0,124.7133,124.9373,124.3726,124.4991,64103.0
2022-05-20 15:05:00,127.85,127.93,127.56,127.7,48707.0,124.4797,124.5576,124.1973,124.3336,48707.0
2022-05-20 15:10:00,127.68,127.79,127.55,127.72,105739.0,124.3141,124.4212,124.1876,124.3531,105739.0
2022-05-20 15:15:00,127.73,128.22,127.72,128.11,168977.0,124.3628,124.8399,124.3531,124.7328,168977.0
2022-05-20 15:20:00,128.11,128.48,128.05,128.27,83820.0,124.7328,125.0931,124.6744,124.8886,83820.0
2022-05-20 15:25:00,128.3,129.05,128.21,129.04,62963.0,124.9178,125.648,124.8302,125.6383,62963.0
2022-05-20 15:30:00,129.04,129.44,128.74,129.39,346521.0,125.6383,126.0277,125.3462,125.9791,346521.0
2022-05-20 15:35:00,129.38,130.12,129.23,129.7,236248.0,125.9693,126.6898,125.8233,126.2809,236248.0
2022-05-20 15:40:00,129.72,130.53,129.68,130.18,302997.0,126.3004,127.089,126.2614,126.7482,302997.0
2022-05-20 15:45:00,130.18,130.32,129.7,130.27,279285.0,126.7482,126.8845,126.2809,126.8359,279285.0
2022-05-20 15:50:00,130.24,130.84,130.24,130.72,321035.0,126.8067,127.3908,126.8067,127.274,321035.0
2022-05-20 15:55:00,130.76,131.21,130.51,131.05,662844.0,127.3129,127.7511,127.0695,127.5953,662844.0
2022-05-23 09:30:00,131.47,131.82,131.22,131.69,230774.0,128.0042,128.345,127.7608,128.2184,230774.0
2022-05-23 09:35:00,131.73,131.79,131.06,131.27,188072.0,128.2574,128.3158,127.605,127.8095,188072.0
2022-05-23 09:40:00,131.28,132.48,131.14,132.29,194450.0,127.8192,128.9876,127.6829,128.8026,194450.0
2022-05-23 09:45:00,132.29,133.02,132.21,132.78,198565.0,128.8026,129.5134,128.7247,129.2797,198565.0
2022-05-23 09:50:00,132.78,133.07,132.42,132.48,198684.0,129.2797,129.5621,128.9292,128.9876,198684.0
2022-05-23 09:55:00,132.48,132.57,131.85,131.91,154009.0,128.9876,129.0752,128.3742,128.4326,154009.0
2022-05-23 10:00:00,131.93,131.98,131.14,131.4,172788.0,128.4521,128.5008,127.6829,127.9361,172788.0
2022-05-23 10:05:00,131.43,131.61,131.14,131.33,108743.0,127.9653,128.1405,127.6829,127.8679,108743.0
2022-05-23 10:10:00,131.33,131.86,131.23,131.7,134858.0,127.8679,128.384,127.7706,128.2282,134858.0
2022-05-23 10:15:00,131.7,132.34,131.64,132.16,131487.0,128.2282,128.8513,128.1698,128.676,131487.0
2022-05-23 10:20:00,132.14,132.32,131.81,132.06,142480.0,128.6566,128.8318,128.3353,128.5787,142480.0
2022-05-23 10:25:00,132.06,132.29,131.36,132.29,124752.0,128.5787,128.8026,127.8971,128.8026,124752.0
2022-05-23 10:30:00,132.28,132.66,132.04,132.49,136837.0,128.7929,129.1629,128.5592,128.9973,136837.0
2022-05-23 10:35:00,132.51,132.64,132.26,132.45,171293.0,129.0168,129.1434,128.7734,128.9584,171293.0
2022-05-23 10:40:00,132.46,132.69,132.18,132.46,115697.0,128.9681,129.1921,128.6955,128.9681,115697.0
2022-05-23 10:45:00,132.46,132.96,132.08,132.54,121895.0,128.9681,129.455,128.5982,129.046,121895.0
2022-05-23 10:50:00,132.52,132.54,131.87,132.23,182241.0,129.0266,129.046,128.3937,128.7442,182241.0
2022-05-23 10:55:00,132.2,132.39,132.01,132.33,82213.0,128.715,128.9,128.53,128.8416,82213.0
2022-05-23 11:00:00,132.33,133.07,132.15,133.01,183064.0,128.8416,129.5621,128.6663,129.5036,183064.0
2022-05-23 11:05:00,133.0,133.2,132.89,132.93,62196.0,129.4939,129.6886,129.3868,129.4257,62196.0
2022-05-23 11:10:00,132.99,133.24,132.79,133.21,68382.0,129.4842,129.7276,129.2894,129.6984,68382.0
2022-05-23 11:15:00,133.22,133.37,132.91,132.97,119893.0,129.7081,129.8541,129.4063,129.4647,119893.0
2022-05-23 11:20:00,132.95,133.21,132.87,133.16,54245.0,129.4452,129.6984,129.3673,129.6497,54245.0
2022-05-23 11:25:00,133.17,133.38,133.06,133.34,52553.0,129.6594,129.8639,129.5523,129.8249,52553.0
2022-05-23 11:30:00,133.33,133.76,133.28,133.71,100271.0,129.8152,130.2339,129.7665,130.1852,100271.0
2022-05-23 11:35:00,133.73,133.89,133.56,133.89,89170.0,130.2047,130.3604,130.0391,130.3604,89170.0
2022-05-23 11:40:00,133.88,133.88,133.54,133.58,32565.0,130.3507,130.3507,130.0197,130.0586,32565.0
2022-05-23 11:45:00,133.6,133.7,133.2,133.34,32006.0,130.0781,130.1754,129.6886,129.8249,32006.0
2022-05-23 11:50:00,133.4,133.53,133.27,133.46,24088.0,129.8834,130.0099,129.7568,129.9418,24088.0
2022-05-23 11:55:00,133.49,133.74,133.48,133.61,47224.0,129.971,130.2144,129.9612,130.0878,47224.0
2022-05-23 12:00:00,133.6,134.0,133.48,133.98,50895.0,130.0781,130.4675,129.9612,130.4481,50895.0
2022-05-23 12:05:00,133.97,134.24,133.86,134.22,54884.0,130.4383,130.7012,130.3312,130.6817,54884.0
2022-05-23 12:10:00,134.2,134.21,133.95,133.98,31147.0,130.6623,130.672,130.4189,130.4481,31147.0
2022-05-23 12:15:00,134.01,134.1,133.82,133.97,55762.0,130.4773,130.5649,130.2923,130.4383,55762.0
2022-05-23 12:20:00,133.97,134.16,133.97,134.07,21654.0,130.4383,130.6233,130.4383,130.5357,21654.0
2022-05-23 12:25:00,134.05,134.05,133.77,133.82,38714.0,130.5162,130.5162,130.2436,130.2923,38714.0
2022-05-23 12:30:00,133.84,133.85,133.52,133.67,100276.0,130.3118,130.3215,130.0002,130.1462,100276.0
2022-05-23 12:35:00,133.67,133.89,133.56,133.88,71946.0,130.1462,130.3604,130.0391,130.3507,71946.0
2022-05-23 12:40:00,133.88,133.91,133.67,133.87,47524.0,130.3507,130.3799,130.1462,130.341,47524.0
2022-05-23 12:45:00,133.87,133.91,133.42,133.48,40902.0,130.341,130.3799,129.9028,129.9612,40902.0
2022-05-23 12:50:00,133.5,133.57,133.36,133.4,40225.0,129.9807,130.0489,129.8444,129.8834,40225.0
2022-05-23 12:55:00,133.41,133.51,133.31,133.51,41889.0,129.8931,129.9905,129.7957,129.9905,41889.0
2022-05-23 13:00:00,133.5,133.51,133.28,133.3,34013.0,129.9807,129.9905,129.7665,129.786,34013.0
2022-05-23 13:05:00,133.27,133.39,133.15,133.31,49480.0,129.7568,129.8736,129.6399,129.7957,49480.0
2022-05-23 13:10:00,133.3,133.44,133.22,133.36,34286.0,129.786,129.9223,129.7081,129.8444,34286.0
2022-05-23 13:15:00,133.33,133.34,133.02,133.1,71159.0,129.8152,129.8249,129.5134,129.5913,71159.0
2022-05-23 13:20:00,133.05,133.11,132.81,133.06,61600.0,129.5426,129.601,129.3089,129.5523,61600.0
2022-05-23 13:25:00,133.1,133.26,133.06,133.19,29457.0,129.5913,129.747,129.5523,129.6789,29457.0
2022-05-23 13:30:00,133.19,133.46,133.03,133.29,43427.0,129.6789,129.9418,129.5231,129.7763,43427.0
2022-05-23 13:35:00,133.27,133.4,133.24,133.29,46088.0,129.7568,129.8834,129.7276,129.7763,46088.0
2022-05-23 13:40:00,133.31,133.46,133.27,133.41,22290.0,129.7957,129.9418,129.7568,129.8931,22290.0
2022-05-23 13:45:00,133.42,133.79,133.35,133.7,39882.0,129.9028,130.2631,129.8347,130.1754,39882.0
2022-05-23 13:50:00,133.7,133.72,133.46,133.49,21829.0,130.1754,130.1949,129.9418,129.971,21829.0
2022-05-23 13:55:00,133.49,133.63,133.46,133.63,35836.0,129.971,130.1073,129.9418,130.1073,35836.0
2022-05-23 14:00:00,133.65,133.78,133.42,133.52,54713.0,130.1268,130.2533,129.9028,130.0002,54713.0
2022-05-23 14:05:00,133.54,133.68,133.45,133.65,30380.0,130.0197,130.156,129.932,130.1268,30380.0
2022-05-23 14:10:00,133.66,133.87,133.65,133.81,38174.0,130.1365,130.341,130.1268,130.2825,38174.0
2022-05-23 14:15:00,133.81,133.93,133.7,133.91,20698.0,130.2825,130.3994,130.1754,130.3799,20698.0
2022-05-23 14:20:00,133.9,133.97,133.79,133.88,22183.0,130.3702,130.4383,130.2631,130.3507,22183.0
2022-05-23 14:25:00,133.86,133.91,133.63,133.72,56243.0,130.3312,130.3799,130.1073,130.1949,56243.0
2022-05-23 14:30:00,133.74,133.84,133.64,133.78,96885.0,130.2144,130.3118,130.117,130.2533,96885.0
2022-05-23 14:35:00,133.76,133.86,133.71,133.77,47191.0,130.2339,130.3312,130.1852,130.2436,47191.0
2022-05-23 14:40:00,133.78,134.08,133.64,134.07,53299.0,130.2533,130.5454,130.117,130.5357,53299.0
2022-05-23 14:45:00,134.07,134.1,133.55,133.66,59863.0,130.5357,130.5649,130.0294,130.1365,59863.0
2022-05-23 14:50:00,133.63,133.8,133.44,133.63,63577.0,130.1073,130.2728,129.9223,130.1073,63577.0
2022-05-23 14:55:00,133.66,133.69,133.42,133.49,49467.0,130.1365,130.1657,129.9028,129.971,49467.0
2022-05-23 15:00:00,133.51,133.69,133.46,133.6,47503.0,129.9905,130.1657,129.9418,130.0781,47503.0
2022-05-23 15:05:00,133.61,133.9,133.57,133.9,65331.0,130.0878,130.3702,130.0489,130.3702,65331.0
2022-05-23 15:10:00,133.9,133.91,133.34,133.47,79623.0,130.3702,130.3799,129.8249,129.9515,79623.0
2022-05-23 15:15:00,133.48,133.65,133.43,133.64,82137.0,129.9612,130.1268,129.9126,130.117,82137.0
2022-05-23 15:20:00,133.65,133.71,133.26,133.38,42735.0,130.1268,130.1852,129.747,129.8639,42735.0
2022-05-23 15:25:00,133.39,133.56,133.31,133.45,70304.0,129.8736,130.0391,129.7957,129.932,70304.0
2022-05-23 15:30:00,133.43,133.71,133.37,133.66,130335.0,129.9126,130.1852,129.8541,130.1365,130335.0
2022-05-23 15:35:00,133.66,133.86,133.31,133.33,76524.0,130.1365,130.3312,129.7957,129.8152,76524.0
2022-05-23 15:40:00,133.33,133.49,133.21,133.39,102365.0,129.8152,129.971,129.6984,129.8736,102365.0
2022-05-23 15:45:00,133.4,133.41,133.07,133.19,118927.0,129.8834,129.8931,129.5621,129.6789,118927.0
2022-05-23 15:50:00,133.2,133.82,133.2,133.6,261381.0,129.6886,130.2923,129.6886,130.0781,261381.0
2022-05-23 15:55:00,133.63,134.14,133.52,134.08,457551.0,130.1073,130.6038,130.0002,130.5454,457551.0
2022-05-24 09:30:00,132.35,132.87,132.04,132.41,272155.0,128.861,129.3673,128.5592,128.9195,272155.0
2022-05-24 09:35:00,132.39,132.42,131.83,131.95,104750.0,128.9,128.9292,128.3547,128.4716,104750.0
2022-05-24 09:40:00,131.93,132.18,131.58,131.6,113538.0,128.4521,128.6955,128.1113,128.1308,113538.0
2022-05-24 09:45:00,131.6,131.9,131.23,131.36,125684.0,128.1308,128.4229,127.7706,127.8971,125684.0
2022-05-24 09:50:00,131.35,131.8,131.27,131.43,122352.0,127.8874,128.3255,127.8095,127.9653,122352.0
2022-05-24 09:55:00,131.46,131.52,130.96,131.02,70961.0,127.9945,128.0529,127.5077,127.5661,70961.0
2022-05-24 10:00:00,131.03,131.04,130.64,130.73,175284.0,127.5758,127.5856,127.1961,127.2837,175284.0
2022-05-24 10:05:00,130.73,131.0,130.37,130.44,137368.0,127.2837,127.5466,126.9332,127.0014,137368.0
2022-05-24 10:10:00,130.41,130.49,130.01,130.1,108162.0,126.9722,127.0501,126.5827,126.6703,108162.0
2022-05-24 10:15:00,130.08,130.09,129.77,129.89,155610.0,126.6509,126.6606,126.349,126.4659,155610.0
2022-05-24 10:20:00,129.9,130.45,129.9,130.25,86786.0,126.4756,127.0111,126.4756,126.8164,86786.0
2022-05-24 10:25:00,130.23,130.65,130.1,130.6,73449.0,126.7969,127.2058,126.6703,127.1572,73449.0
2022-05-24 10:30:00,130.61,130.84,130.5,130.53,93880.0,127.1669,127.3908,127.0598,127.089,93880.0
2022-05-24 10:35:00,130.52,130.82,130.37,130.47,109848.0,127.0793,127.3714,126.9332,127.0306,109848.0
2022-05-24 10:40:00,130.46,130.65,130.19,130.55,75888.0,127.0209,127.2058,126.758,127.1085,75888.0
2022-05-24 10:45:00,130.56,130.8,130.07,130.12,55200.0,127.1182,127.3519,126.6411,126.6898,55200.0
2022-05-24 10:50:00,130.06,130.25,129.96,130.06,71906.0,126.6314,126.8164,126.534,126.6314,71906.0
2022-05-24 10:55:00,130.0,130.36,129.95,130.31,96186.0,126.573,126.9235,126.5243,126.8748,96186.0
2022-05-24 11:00:00,130.31,130.47,130.17,130.29,48305.0,126.8748,127.0306,126.7385,126.8553,48305.0
2022-05-24 11:05:00,130.23,130.49,130.12,130.27,52308.0,126.7969,127.0501,126.6898,126.8359,52308.0
2022-05-24 11:10:00,130.27,130.41,130.1,130.22,38492.0,126.8359,126.9722,126.6703,126.7872,38492.0
2022-05-24 11:15:00,130.18,130.68,130.08,130.14,47667.0,126.7482,127.2351,126.6509,126.7093,47667.0
2022-05-24 11:20:00,130.17,130.46,130.04,130.36,33879.0,126.7385,127.0209,126.6119,126.9235,33879.0
2022-05-24 11:25:00,130.34,130.54,130.32,130.52,30775.0,126.904,127.0987,126.8845,127.0793,30775.0
2022-05-24 11:30:00,130.53,130.66,130.27,130.49,54065.0,127.089,127.2156,126.8359,127.0501,54065.0
2022-05-24 11:35:00,130.45,130.57,130.26,130.4,39686.0,127.0111,127.128,126.8261,126.9624,39686.0
2022-05-24 11:40:00,130.43,130.78,130.37,130.69,87342.0,126.9916,127.3324,126.9332,127.2448,87342.0
2022-05-24 11:45:00,130.68,131.38,130.68,131.35,69381.0,127.2351,127.9166,127.2351,127.8874,69381.0
2022-05-24 11:50:00,131.36,131.4,131.13,131.16,58163.0,127.8971,127.9361,127.6732,127.7024,58163.0
2022-05-24 11:55:00,131.19,131.5,131.1,131.21,75456.0,127.7316,128.0334,127.644,127.7511,75456.0
2022-05-24 12:00:00,131.18,131.32,131.05,131.29,46249.0,127.7219,127.8582,127.5953,127.829,46249.0
2022-05-24 12:05:00,131.35,131.57,131.14,131.56,59925.0,127.8874,128.1016,127.6829,128.0919,59925.0
2022-05-24 12:10:00,131.56,131.9,131.48,131.9,69420.0,128.0919,128.4229,128.014,128.4229,69420.0
2022-05-24 12:15:00,131.93,132.32,131.9,131.93,169306.0,128.4521,128.8318,128.4229,128.4521,169306.0
2022-05-24 12:20:00,131.93,131.93,131.59,131.67,101812.0,128.4521,128.4521,128.1211,128.199,101812.0
2022-05-24 12:25:00,131.66,131.72,131.46,131.49,124106.0,128.1892,128.2476,127.9945,128.0237,124106.0
2022-05-24 12:30:00,131.49,131.59,131.16,131.2,37454.0,128.0237,128.1211,127.7024,127.7413,37454.0
2022-05-24 12:35:00,131.22,131.25,130.92,130.97,31458.0,127.7608,127.79,127.4687,127.5174,31458.0
2022-05-24 12:40:00,130.97,131.03,130.89,130.89,20799.0,127.5174,127.5758,127.4395,127.4395,20799.0
2022-05-24 12:45:00,130.88,131.1,130.82,131.01,28288.0,127.4298,127.644,127.3714,127.5564,28288.0
2022-05-24 12:50:00,131.03,131.08,130.86,130.96,27309.0,127.5758,127.6245,127.4103,127.5077,27309.0
2022-05-24 12:55:00,130.97,131.44,130.97,131.21,46574.0,127.5174,127.975,127.5174,127.7511,46574.0
2022-05-24 13:00:00,131.19,131.21,130.61,130.61,47287.0,127.7316,127.7511,127.1669,127.1669,47287.0
2022-05-24 13:05:00,130.6,130.81,130.6,130.75,35367.0,127.1572,127.3616,127.1572,127.3032,35367.0
2022-05-24 13:10:00,130.72,130.85,130.64,130.79,31688.0,127.274,127.4006,127.1961,127.3422,31688.0
2022-05-24 13:15:00,130.77,130.99,130.66,130.88,56859.0,127.3227,127.5369,127.2156,127.4298,56859.0
2022-05-24 13:20:00,130.85,130.88,130.65,130.77,28080.0,127.4006,127.4298,127.2058,127.3227,28080.0
2022-05-24 13:25:00,130.75,131.04,130.65,130.99,32882.0,127.3032,127.5856,127.2058,127.5369,32882.0
2022-05-24 13:30:00,130.98,130.98,130.72,130.92,53696.0,127.5271,127.5271,127.274,127.4687,53696.0
2022-05-24 13:35:00,130.95,131.34,130.9,131.3,50147.0,127.4979,127.8777,127.4493,127.8387,50147.0
2022-05-24 13:40:00,131.3,131.77,131.28,131.54,70253.0,127.8387,128.2963,127.8192,128.0724,70253.0
2022-05-24 13:45:00,131.57,131.86,131.46,131.59,46531.0,128.1016,128.384,127.9945,128.1211,46531.0
2022-05-24 13:50:00,131.6,131.81,131.54,131.71,35420.0,128.1308,128.3353,128.0724,128.2379,35420.0
2022-05-24 13:55:00,131.71,131.79,131.5,131.57,32446.0,128.2379,128.3158,128.0334,128.1016,32446.0
2022-05-24 14:00:00,131.58,131.61,131.28,131.29,39474.0,128.1113,128.1405,127.8192,127.829,39474.0
2022-05-24 14:05:00,131.29,131.93,131.24,131.82,99011.0,127.829,128.4521,127.7803,128.345,99011.0
2022-05-24 14:10:00,131.82,132.21,131.7,131.79,98284.0,128.345,128.7247,128.2282,128.3158,98284.0
2022-05-24 14:15:00,131.8,131.84,131.41,131.46,59564.0,128.3255,128.3645,127.9458,127.9945,59564.0
2022-05-24 14:20:00,131.46,131.68,131.25,131.67,62544.0,127.9945,128.2087,127.79,128.199,62544.0
2022-05-24 14:25:00,131.67,131.86,131.57,131.57,43337.0,128.199,128.384,128.1016,128.1016,43337.0
2022-05-24 14:30:00,131.52,131.73,131.44,131.72,38955.0,128.0529,128.2574,127.975,128.2476,38955.0
2022-05-24 14:35:00,131.71,131.96,131.62,131.88,50125.0,128.2379,128.4813,128.1503,128.4034,50125.0
2022-05-24 14:40:00,131.89,132.0,131.27,131.27,61562.0,128.4132,128.5203,127.8095,127.8095,61562.0
2022-05-24 14:45:00,131.27,131.34,130.89,130.97,89174.0,127.8095,127.8777,127.4395,127.5174,89174.0
2022-05-24 14:50:00,130.96,131.03,130.85,130.88,49628.0,127.5077,127.5758,127.4006,127.4298,49628.0
2022-05-24 14:55:00,130.87,131.1,130.74,131.08,76974.0,127.42,127.644,127.2935,127.6245,76974.0
2022-05-24 15:00:00,131.07,131.53,131.03,131.42,103896.0,127.6148,128.0627,127.5758,127.9556,103896.0
2022-05-24 15:05:00,131.41,131.66,131.29,131.37,67639.0,127.9458,128.1892,127.829,127.9069,67639.0
2022-05-24 15:10:00,131.39,131.68,131.39,131.49,98493.0,127.9263,128.2087,127.9263,128.0237,98493.0
2022-05-24 15:15:00,131.52,131.7,131.33,131.38,66406.0,128.0529,128.2282,127.8679,127.9166,66406.0
2022-05-24 15:20:00,131.39,131.74,131.11,131.61,162746.0,127.9263,128.2671,127.6537,128.1405,162746.0
2022-05-24 15:25:00,131.61,131.87,131.51,131.72,87906.0,128.1405,128.3937,128.0432,128.2476,87906.0
2022-05-24 15:30:00,131.74,131.87,131.65,131.8,138939.0,128.2671,128.3937,128.1795,128.3255,138939.0
2022-05-24 15:35:00,131.81,132.78,131.8,132.5,448340.0,128.3353,129.2797,128.3255,129.0071,448340.0
2022-05-24 15:40:00,132.51,132.65,132.16,132.17,169823.0,129.0168,129.1531,128.676,128.6858,169823.0
2022-05-24 15:45:00,132.17,132.61,132.12,132.31,191488.0,128.6858,129.1142,128.6371,128.8221,191488.0
2022-05-24 15:50:00,132.31,132.5,131.73,131.76,255810.0,128.8221,129.0071,128.2574,128.2866,255810.0
2022-05-24 15:55:00,131.76,132.21,131.65,132.09,451247.0,128.2866,128.7247,128.1795,128.6079,451247.0
2022-05-25 09:30:00,131.21,132.21,131.11,131.92,144693.0,127.7511,128.7247,127.6537,128.4424,144693.0
2022-05-25 09:35:00,131.94,132.68,131.87,132.43,167730.0,128.4618,129.1823,128.3937,128.9389,167730.0
2022-05-25 09:40:00,132.46,132.6,132.05,132.36,81427.0,128.9681,129.1044,128.5689,128.8708,81427.0
2022-05-25 09:45:00,132.44,132.93,131.85,131.87,102108.0,128.9487,129.4257,128.3742,128.3937,102108.0
2022-05-25 09:50:00,131.91,132.17,131.79,132.08,75881.0,128.4326,128.6858,128.3158,128.5982,75881.0
2022-05-25 09:55:00,132.1,132.42,131.97,132.2,96231.0,128.6176,128.9292,128.4911,128.715,96231.0
2022-05-25 10:00:00,132.16,132.27,131.87,132.09,64430.0,128.676,128.7831,128.3937,128.6079,64430.0
2022-05-25 10:05:00,132.1,132.1,131.51,131.72,73428.0,128.6176,128.6176,128.0432,128.2476,73428.0
2022-05-25 10:10:00,131.73,132.35,131.53,132.31,65317.0,128.2574,128.861,128.0627,128.8221,65317.0
2022-05-25 10:15:00,132.34,132.75,132.18,132.57,126550.0,128.8513,129.2505,128.6955,129.0752,126550.0
2022-05-25 10:20:00,132.57,132.7,132.37,132.56,72872.0,129.0752,129.2018,128.8805,129.0655,72872.0
2022-05-25 10:25:00,132.59,132.94,132.56,132.93,39137.0,129.0947,129.4355,129.0655,129.4257,39137.0
2022-05-25 10:30:00,132.94,133.3,132.83,133.25,77966.0,129.4355,129.786,129.3284,129.7373,77966.0
2022-05-25 10:35:00,133.28,133.32,133.13,133.18,51310.0,129.7665,129.8055,129.6205,129.6692,51310.0
2022-05-25 10:40:00,133.23,133.27,132.65,132.86,49879.0,129.7178,129.7568,129.1531,129.3576,49879.0
2022-05-25 10:45:00,132.9,132.97,132.44,132.64,50023.0,129.3965,129.4647,128.9487,129.1434,50023.0
2022-05-25 10:50:00,132.66,132.76,132.53,132.56,77732.0,129.1629,129.2602,129.0363,129.0655,77732.0
2022-05-25 10:55:00,132.59,132.78,132.53,132.72,36059.0,129.0947,129.2797,129.0363,129.2213,36059.0
2022-05-25 11:00:00,132.66,132.75,132.11,132.19,56365.0,129.1629,129.2505,128.6274,128.7053,56365.0
2022-05-25 11:05:00,132.17,132.6,132.17,132.43,34156.0,128.6858,129.1044,128.6858,128.9389,34156.0
2022-05-25 11:10:00,132.48,132.69,132.39,132.57,27268.0,128.9876,129.1921,128.9,129.0752,27268.0
2022-05-25 11:15:00,132.59,132.72,132.48,132.56,22270.0,129.0947,129.2213,128.9876,129.0655,22270.0
2022-05-25 11:20:00,132.54,132.65,132.36,132.6,34106.0,129.046,129.1531,128.8708,129.1044,34106.0
2022-05-25 11:25:00,132.61,132.61,132.43,132.51,29219.0,129.1142,129.1142,128.9389,129.0168,29219.0
2022-05-25 11:30:00,132.49,132.55,132.15,132.21,42213.0,128.9973,129.0558,128.6663,128.7247,42213.0
2022-05-25 11:35:00,132.2,132.28,131.92,132.2,102206.0,128.715,128.7929,128.4424,128.715,102206.0
2022-05-25 11:40:00,132.19,132.57,132.13,132.45,59855.0,128.7053,129.0752,128.6468,128.9584,59855.0
2022-05-25 11:45:00,132.44,132.6,132.35,132.56,42068.0,128.9487,129.1044,128.861,129.0655,42068.0
2022-05-25 11:50:00,132.55,132.59,132.42,132.48,18744.0,129.0558,129.0947,128.9292,128.9876,18744.0
2022-05-25 11:55:00,132.46,132.7,132.46,132.52,21812.0,128.9681,129.2018,128.9681,129.0266,21812.0
2022-05-25 12:00:00,132.49,132.64,132.38,132.55,23041.0,128.9973,129.1434,128.8902,129.0558,23041.0
2022-05-25 12:05:00,132.56,132.62,132.19,132.26,52064.0,129.0655,129.1239,128.7053,128.7734,52064.0
2022-05-25 12:10:00,132.27,132.51,132.22,132.46,48426.0,128.7831,129.0168,128.7345,128.9681,48426.0
2022-05-25 12:15:00,132.48,132.48,132.15,132.22,33480.0,128.9876,128.9876,128.6663,128.7345,33480.0
2022-05-25 12:20:00,132.2,132.23,131.91,132.06,40606.0,128.715,128.7442,128.4326,128.5787,40606.0
2022-05-25 12:25:00,132.08,132.08,131.77,131.96,18615.0,128.5982,128.5982,128.2963,128.4813,18615.0
2022-05-25 12:30:00,131.97,132.19,131.9,131.92,24073.0,128.4911,128.7053,128.4229,128.4424,24073.0
2022-05-25 12:35:00,131.92,132.0,131.76,131.87,15401.0,128.4424,128.5203,128.2866,128.3937,15401.0
2022-05-25 12:40:00,131.87,131.95,131.81,131.94,17041.0,128.3937,128.4716,128.3353,128.4618,17041.0
2022-05-25 12:45:00,131.98,132.3,131.92,132.26,27506.0,128.5008,128.8124,128.4424,128.7734,27506.0
2022-05-25 12:50:00,132.22,132.22,132.03,132.11,17394.0,128.7345,128.7345,128.5495,128.6274,17394.0
2022-05-25 12:55:00,132.06,132.28,131.96,132.24,17428.0,128.5787,128.7929,128.4813,128.7539,17428.0
2022-05-25 13:00:00,132.24,132.24,131.96,132.02,14246.0,128.7539,128.7539,128.4813,128.5397,14246.0
2022-05-25 13:05:00,132.03,132.13,131.94,132.05,21566.0,128.5495,128.6468,128.4618,128.5689,21566.0
2022-05-25 13:10:00,132.04,132.04,131.68,131.98,27539.0,128.5592,128.5592,128.2087,128.5008,27539.0
2022-05-25 13:15:00,131.99,132.15,131.93,131.93,21106.0,128.5105,128.6663,128.4521,128.4521,21106.0
2022-05-25 13:20:00,131.98,132.09,131.87,131.94,20873.0,128.5008,128.6079,128.3937,128.4618,20873.0
2022-05-25 13:25:00,131.95,132.25,131.88,132.19,43671.0,128.4716,128.7637,128.4034,128.7053,43671.0
2022-05-25 13:30:00,132.14,132.34,132.11,132.34,25037.0,128.6566,128.8513,128.6274,128.8513,25037.0
2022-05-25 13:35:00,132.31,132.58,132.31,132.47,39048.0,128.8221,129.085,128.8221,128.9779,39048.0
2022-05-25 13:40:00,132.5,132.57,132.34,132.51,43382.0,129.0071,129.0752,128.8513,129.0168,43382.0
2022-05-25 13:45:00,132.52,132.59,132.38,132.58,66780.0,129.0266,129.0947,128.8902,129.085,66780.0
2022-05-25 13:50:00,132.59,132.6,132.34,132.39,75435.0,129.0947,129.1044,128.8513,128.9,75435.0
2022-05-25 13:55:00,132.39,132.54,132.3,132.44,30528.0,128.9,129.046,128.8124,128.9487,30528.0
2022-05-25 14:00:00,132.46,133.29,132.29,132.87,202524.0,128.9681,129.7763,128.8026,129.3673,202524.0
2022-05-25 14:05:00,132.85,133.06,131.69,132.32,178218.0,129.3479,129.5523,128.2184,128.8318,178218.0
2022-05-25 14:10:00,132.32,132.88,132.26,132.73,136332.0,128.8318,129.3771,128.7734,129.231,136332.0
2022-05-25 14:15:00,132.78,133.28,132.64,133.01,77782.0,129.2797,129.7665,129.1434,129.5036,77782.0
2022-05-25 14:20:00,132.96,133.39,132.89,133.14,62748.0,129.455,129.8736,129.3868,129.6302,62748.0
2022-05-25 14:25:00,133.17,133.63,133.09,133.56,95610.0,129.6594,130.1073,129.5815,130.0391,95610.0
2022-05-25 14:30:00,133.59,133.74,133.42,133.71,63018.0,130.0683,130.2144,129.9028,130.1852,63018.0
2022-05-25 14:35:00,133.69,133.82,133.4,133.43,134244.0,130.1657,130.2923,129.8834,129.9126,134244.0
2022-05-25 14:40:00,133.47,133.9,133.43,133.58,55960.0,129.9515,130.3702,129.9126,130.0586,55960.0
2022-05-25 14:45:00,133.61,133.73,133.42,133.5,59608.0,130.0878,130.2047,129.9028,129.9807,59608.0
2022-05-25 14:50:00,133.54,134.05,133.49,134.0,82955.0,130.0197,130.5162,129.971,130.4675,82955.0
2022-05-25 14:55:00,134.04,134.06,133.9,133.98,62850.0,130.5065,130.526,130.3702,130.4481,62850.0
2022-05-25 15:00:00,134.01,134.5,133.91,134.42,86632.0,130.4773,130.9544,130.3799,130.8765,86632.0
2022-05-25 15:05:00,134.41,134.54,134.26,134.47,80583.0,130.8667,130.9933,130.7207,130.9251,80583.0
2022-05-25 15:10:00,134.47,134.61,134.42,134.53,52822.0,130.9251,131.0615,130.8765,130.9836,52822.0
2022-05-25 15:15:00,134.57,134.57,134.19,134.25,116960.0,131.0225,131.0225,130.6525,130.7109,116960.0
2022-05-25 15:20:00,134.27,134.39,134.11,134.2,62647.0,130.7304,130.8473,130.5746,130.6623,62647.0
2022-05-25 15:25:00,134.23,134.28,134.09,134.14,74368.0,130.6915,130.7402,130.5552,130.6038,74368.0
2022-05-25 15:30:00,134.15,134.34,133.93,134.02,124979.0,130.6136,130.7986,130.3994,130.487,124979.0
2022-05-25 15:35:00,134.0,134.0,133.66,133.8,86937.0,130.4675,130.4675,130.1365,130.2728,86937.0
2022-05-25 15:40:00,133.79,133.86,133.55,133.8,92332.0,130.2631,130.3312,130.0294,130.2728,92332.0
2022-05-25 15:45:00,133.79,133.8,133.49,133.64,168224.0,130.2631,130.2728,129.971,130.117,168224.0
2022-05-25 15:50:00,133.62,133.64,133.1,133.39,381517.0,130.0976,130.117,129.5913,129.8736,381517.0
2022-05-25 15:55:00,133.39,133.67,133.34,133.67,299653.0,129.8736,130.1462,129.8249,130.1462,299653.0
2022-05-26 09:30:00,132.86,133.65,132.56,133.63,123231.0,129.3576,130.1268,129.0655,130.1073,123231.0
2022-05-26 09:35:00,133.67,134.41,133.64,134.02,154910.0,130.1462,130.8667,130.117,130.487,154910.0
2022-05-26 09:40:00,134.05,134.4,133.96,134.22,126521.0,130.5162,130.857,130.4286,130.6817,126521.0
2022-05-26 09:45:00,134.24,134.73,134.08,134.6,243808.0,130.7012,131.1783,130.5454,131.0517,243808.0
2022-05-26 09:50:00,134.59,135.03,134.52,134.99,220450.0,131.042,131.4704,130.9738,131.4314,220450.0
2022-05-26 09:55:00,134.95,135.18,134.83,135.07,82565.0,131.3925,131.6164,131.2757,131.5093,82565.0
2022-05-26 10:00:00,135.07,135.34,134.94,135.0,119562.0,131.5093,131.7722,131.3828,131.4412,119562.0
2022-05-26 10:05:00,135.02,135.37,134.91,135.1,64634.0,131.4606,131.8014,131.3535,131.5385,64634.0
2022-05-26 10:10:00,135.1,135.49,134.97,135.43,80574.0,131.5385,131.9183,131.412,131.8598,80574.0
2022-05-26 10:15:00,135.45,135.72,135.32,135.72,86325.0,131.8793,132.1422,131.7527,132.1422,86325.0
2022-05-26 10:20:00,135.73,135.88,135.58,135.71,70694.0,132.1519,132.298,132.0059,132.1325,70694.0
2022-05-26 10:25:00,135.72,135.72,135.44,135.48,62326.0,132.1422,132.1422,131.8696,131.9085,62326.0
2022-05-26 10:30:00,135.48,135.55,135.12,135.2,55569.0,131.9085,131.9767,131.558,131.6359,55569.0
2022-05-26 10:35:00,135.21,135.43,135.2,135.37,83592.0,131.6456,131.8598,131.6359,131.8014,83592.0
2022-05-26 10:40:00,135.37,135.46,135.23,135.32,60397.0,131.8014,131.889,131.6651,131.7527,60397.0
2022-05-26 10:45:00,135.3,135.51,135.13,135.49,54739.0,131.7333,131.9377,131.5677,131.9183,54739.0
2022-05-26 10:50:00,135.5,135.64,135.41,135.47,49261.0,131.928,132.0643,131.8404,131.8988,49261.0
2022-05-26 10:55:00,135.49,135.69,135.38,135.68,38433.0,131.9183,132.113,131.8112,132.1032,38433.0
2022-05-26 11:00:00,135.69,136.19,135.62,136.15,65016.0,132.113,132.5998,132.0448,132.5609,65016.0
2022-05-26 11:05:00,136.15,136.21,136.02,136.05,40821.0,132.5609,132.6193,132.4343,132.4635,40821.0
2022-05-26 11:10:00,136.05,136.21,136.01,136.21,27276.0,132.4635,132.6193,132.4246,132.6193,27276.0
2022-05-26 11:15:00,136.22,136.28,136.06,136.08,39469.0,132.629,132.6874,132.4732,132.4927,39469.0
2022-05-26 11:20:00,136.08,136.22,135.94,136.04,33101.0,132.4927,132.629,132.3564,132.4538,33101.0
2022-05-26 11:25:00,136.06,136.09,135.88,135.89,40497.0,132.4732,132.5024,132.298,132.3077,40497.0
2022-05-26 11:30:00,135.9,136.08,135.67,135.67,83367.0,132.3174,132.4927,132.0935,132.0935,83367.0
2022-05-26 11:35:00,135.67,135.96,135.64,135.95,27316.0,132.0935,132.3759,132.0643,132.3661,27316.0
2022-05-26 11:40:00,135.92,136.08,135.86,136.05,59650.0,132.3369,132.4927,132.2785,132.4635,59650.0
2022-05-26 11:45:00,136.08,136.09,135.78,135.9,39982.0,132.4927,132.5024,132.2006,132.3174,39982.0
2022-05-26 11:50:00,135.88,135.99,135.79,135.96,19975.0,132.298,132.4051,132.2103,132.3759,19975.0
2022-05-26 11:55:00,135.98,136.15,135.91,136.07,27413.0,132.3953,132.5609,132.3272,132.483,27413.0
2022-05-26 12:00:00,136.09,136.29,135.91,136.27,26787.0,132.5024,132.6972,132.3272,132.6777,26787.0
2022-05-26 12:05:00,136.3,136.3,136.19,136.21,20422.0,132.7069,132.7069,132.5998,132.6193,20422.0
2022-05-26 12:10:00,136.22,136.56,136.21,136.55,114159.0,132.629,132.9601,132.6193,132.9503,114159.0
2022-05-26 12:15:00,136.53,136.64,136.48,136.63,37305.0,132.9308,133.0379,132.8822,133.0282,37305.0
2022-05-26 12:20:00,136.64,136.88,136.64,136.86,130610.0,133.0379,133.2716,133.0379,133.2521,130610.0
2022-05-26 12:25:00,136.86,136.93,136.76,136.92,34827.0,133.2521,133.3203,133.1548,133.3106,34827.0
2022-05-26 12:30:00,136.92,136.95,136.77,136.8,90460.0,133.3106,133.3398,133.1645,133.1937,90460.0
2022-05-26 12:35:00,136.79,136.87,136.71,136.86,45031.0,133.184,133.2619,133.1061,133.2521,45031.0
2022-05-26 12:40:00,136.85,136.88,136.68,136.7,35687.0,133.2424,133.2716,133.0769,133.0964,35687.0
2022-05-26 12:45:00,136.7,136.87,136.64,136.84,66983.0,133.0964,133.2619,133.0379,133.2327,66983.0
2022-05-26 12:50:00,136.85,136.96,136.84,136.95,43903.0,133.2424,133.3495,133.2327,133.3398,43903.0
2022-05-26 12:55:00,136.95,137.1,136.91,137.08,36396.0,133.3398,133.4858,133.3008,133.4663,36396.0
2022-05-26 13:00:00,137.07,137.2,137.02,137.17,34968.0,133.4566,133.5832,133.4079,133.554,34968.0
2022-05-26 13:05:00,137.17,137.3,137.15,137.29,34621.0,133.554,133.6805,133.5345,133.6708,34621.0
2022-05-26 13:10:00,137.3,137.38,137.03,137.15,100158.0,133.6805,133.7584,133.4177,133.5345,100158.0
2022-05-26 13:15:00,137.15,137.15,137.0,137.03,35149.0,133.5345,133.5345,133.3885,133.4177,35149.0
2022-05-26 13:20:00,137.03,137.06,136.78,136.81,42630.0,133.4177,133.4469,133.1743,133.2035,42630.0
2022-05-26 13:25:00,136.81,136.95,136.75,136.82,43125.0,133.2035,133.3398,133.145,133.2132,43125.0
2022-05-26 13:30:00,136.83,137.0,136.8,136.96,41423.0,133.2229,133.3885,133.1937,133.3495,41423.0
2022-05-26 13:35:00,136.95,136.96,136.87,136.92,50458.0,133.3398,133.3495,133.2619,133.3106,50458.0
2022-05-26 13:40:00,136.93,137.03,136.86,137.0,50758.0,133.3203,133.4177,133.2521,133.3885,50758.0
2022-05-26 13:45:00,136.99,137.13,136.99,137.06,23724.0,133.3787,133.515,133.3787,133.4469,23724.0
2022-05-26 13:50:00,137.04,137.11,137.0,137.05,28207.0,133.4274,133.4956,133.3885,133.4371,28207.0
2022-05-26 13:55:00,137.06,137.2,136.89,137.16,45818.0,133.4469,133.5832,133.2814,133.5442,45818.0
2022-05-26 14:00:00,137.15,137.2,137.06,137.14,33310.0,133.5345,133.5832,133.4469,133.5248,33310.0
2022-05-26 14:05:00,137.14,137.17,136.97,137.12,70063.0,133.5248,133.554,133.3592,133.5053,70063.0
2022-05-26 14:10:00,137.13,137.19,137.03,137.16,40091.0,133.515,133.5734,133.4177,133.5442,40091.0
2022-05-26 14:15:00,137.13,137.25,137.11,137.14,30810.0,133.515,133.6319,133.4956,133.5248,30810.0
2022-05-26 14:20:00,137.14,137.34,137.14,137.34,42892.0,133.5248,133.7195,133.5248,133.7195,42892.0
2022-05-26 14:25:00,137.34,137.34,137.15,137.18,71403.0,133.7195,133.7195,133.5345,133.5637,71403.0
2022-05-26 14:30:00,137.18,137.23,137.07,137.11,44784.0,133.5637,133.6124,133.4566,133.4956,44784.0
2022-05-26 14:35:00,137.12,137.14,136.92,137.05,54338.0,133.5053,133.5248,133.3106,133.4371,54338.0
2022-05-26 14:40:00,137.05,137.12,136.93,137.11,43592.0,133.4371,133.5053,133.3203,133.4956,43592.0
2022-05-26 14:45:00,137.11,137.15,136.99,137.07,51944.0,133.4956,133.5345,133.3787,133.4566,51944.0
2022-05-26 14:50:00,137.07,137.15,137.0,137.04,71881.0,133.4566,133.5345,133.3885,133.4274,71881.0
2022-05-26 14:55:00,137.05,137.19,137.03,137.14,36182.0,133.4371,133.5734,133.4177,133.5248,36182.0
2022-05-26 15:00:00,137.13,137.16,136.73,136.86,72137.0,133.515,133.5442,133.1256,133.2521,72137.0
2022-05-26 15:05:00,136.88,137.13,136.84,137.07,135920.0,133.2716,133.515,133.2327,133.4566,135920.0
2022-05-26 15:10:00,137.07,137.08,136.87,136.94,68200.0,133.4566,133.4663,133.2619,133.33,68200.0
2022-05-26 15:15:00,136.94,137.0,136.48,136.66,95898.0,133.33,133.3885,132.8822,133.0574,95898.0
2022-05-26 15:20:00,136.66,136.71,136.4,136.54,60143.0,133.0574,133.1061,132.8043,132.9406,60143.0
2022-05-26 15:25:00,136.55,136.68,136.41,136.56,134777.0,132.9503,133.0769,132.814,132.9601,134777.0
2022-05-26 15:30:00,136.55,136.7,136.48,136.66,85018.0,132.9503,133.0964,132.8822,133.0574,85018.0
2022-05-26 15:35:00,136.65,136.8,136.55,136.78,98338.0,133.0477,133.1937,132.9503,133.1743,98338.0
2022-05-26 15:40:00,136.77,137.08,136.75,137.07,89952.0,133.1645,133.4663,133.145,133.4566,89952.0
2022-05-26 15:45:00,137.07,137.3,136.98,137.29,149354.0,133.4566,133.6805,133.369,133.6708,149354.0
2022-05-26 15:50:00,137.29,137.42,136.91,136.95,358535.0,133.6708,133.7974,133.3008,133.3398,358535.0
2022-05-26 15:55:00,136.95,137.02,136.75,136.81,443110.0,133.3398,133.4079,133.145,133.2035,443110.0
2022-05-27 09:30:00,138.31,139.07,138.1,138.81,129084.0,134.6639,135.4039,134.4595,135.1507,129084.0
2022-05-27 09:35:00,138.82,139.35,138.81,139.22,170142.0,135.1605,135.6765,135.1507,135.5499,170142.0
2022-05-27 09:40:00,139.2,139.44,138.85,138.87,174134.0,135.5305,135.7641,135.1897,135.2092,174134.0
2022-05-27 09:45:00,138.86,139.45,138.79,139.3,125054.0,135.1994,135.7739,135.1313,135.6278,125054.0
2022-05-27 09:50:00,139.31,139.48,139.12,139.36,124333.0,135.6376,135.8031,135.4526,135.6862,124333.0
2022-05-27 09:55:00,139.37,139.7,139.32,139.53,89809.0,135.696,136.0173,135.6473,135.8518,89809.0
2022-05-27 10:00:00,139.59,139.91,139.41,139.8,104476.0,135.9102,136.2217,135.7349,136.1146,104476.0
2022-05-27 10:05:00,139.8,139.95,139.63,139.91,86317.0,136.1146,136.2607,135.9491,136.2217,86317.0
2022-05-27 10:10:00,139.93,140.21,139.87,140.14,146804.0,136.2412,136.5138,136.1828,136.4457,146804.0
2022-05-27 10:15:00,140.15,140.35,140.09,140.22,89305.0,136.4554,136.6501,136.397,136.5236,89305.0
2022-05-27 10:20:00,140.22,140.41,140.21,140.31,72547.0,136.5236,136.7086,136.5138,136.6112,72547.0
2022-05-27 10:25:00,140.31,140.34,140.16,140.17,101653.0,136.6112,136.6404,136.4651,136.4749,101653.0
2022-05-27 10:30:00,140.2,140.38,140.16,140.31,69818.0,136.5041,136.6793,136.4651,136.6112,69818.0
2022-05-27 10:35:00,140.31,140.45,140.26,140.31,63508.0,136.6112,136.7475,136.5625,136.6112,63508.0
2022-05-27 10:40:00,140.31,140.32,140.05,140.1,101139.0,136.6112,136.6209,136.358,136.4067,101139.0
2022-05-27 10:45:00,140.11,140.13,139.86,140.12,66085.0,136.4165,136.4359,136.1731,136.4262,66085.0
2022-05-27 10:50:00,140.11,140.17,139.98,140.06,49099.0,136.4165,136.4749,136.2899,136.3678,49099.0
2022-05-27 10:55:00,140.07,140.09,139.67,139.72,44583.0,136.3775,136.397,135.9881,136.0367,44583.0
2022-05-27 11:00:00,139.75,139.88,139.59,139.76,62543.0,136.066,136.1925,135.9102,136.0757,62543.0
2022-05-27 11:05:00,139.76,140.01,139.7,139.98,42766.0,136.0757,136.3191,136.0173,136.2899,42766.0
2022-05-27 11:10:00,140.0,140.15,139.92,140.12,44175.0,136.3094,136.4554,136.2315,136.4262,44175.0
2022-05-27 11:15:00,140.09,140.26,140.04,140.18,45855.0,136.397,136.5625,136.3483,136.4846,45855.0
2022-05-27 11:20:00,140.2,140.38,140.15,140.31,90190.0,136.5041,136.6793,136.4554,136.6112,90190.0
2022-05-27 11:25:00,140.3,140.31,140.1,140.25,46214.0,136.6015,136.6112,136.4067,136.5528,46214.0
2022-05-27 11:30:00,140.25,140.39,140.24,140.32,52167.0,136.5528,136.6891,136.543,136.6209,52167.0
2022-05-27 11:35:00,140.31,140.35,140.2,140.3,66355.0,136.6112,136.6501,136.5041,136.6015,66355.0
2022-05-27 11:40:00,140.3,140.54,140.28,140.45,362901.0,136.6015,136.8351,136.582,136.7475,362901.0
2022-05-27 11:45:00,140.48,140.59,140.44,140.52,233307.0,136.7767,136.8838,136.7378,136.8157,233307.0
2022-05-27 11:50:00,140.52,140.6,140.49,140.51,124395.0,136.8157,136.8936,136.7864,136.8059,124395.0
2022-05-27 11:55:00,140.51,140.57,140.42,140.57,104102.0,136.8059,136.8643,136.7183,136.8643,104102.0
2022-05-27 12:00:00,140.58,140.75,140.57,140.69,49940.0,136.8741,137.0396,136.8643,136.9812,49940.0
2022-05-27 12:05:00,140.68,140.7,140.57,140.62,28560.0,136.9714,136.9909,136.8643,136.913,28560.0
2022-05-27 12:10:00,140.63,140.71,140.58,140.68,38100.0,136.9228,137.0007,136.8741,136.9714,38100.0
2022-05-27 12:15:00,140.67,140.67,140.39,140.49,40539.0,136.9617,136.9617,136.6891,136.7864,40539.0
2022-05-27 12:20:00,140.51,140.53,140.32,140.32,43695.0,136.8059,136.8254,136.6209,136.6209,43695.0
2022-05-27 12:25:00,140.32,140.49,140.31,140.41,36878.0,136.6209,136.7864,136.6112,136.7086,36878.0
2022-05-27 12:30:00,140.4,140.49,140.33,140.36,32753.0,136.6988,136.7864,136.6307,136.6599,32753.0
2022-05-27 12:35:00,140.36,140.44,140.23,140.36,34675.0,136.6599,136.7378,136.5333,136.6599,34675.0
2022-05-27 12:40:00,140.37,140.52,140.34,140.44,86764.0,136.6696,136.8157,136.6404,136.7378,86764.0
2022-05-27 12:45:00,140.44,140.46,140.25,140.25,35141.0,136.7378,136.7572,136.5528,136.5528,35141.0
2022-05-27 12:50:00,140.25,140.44,140.2,140.43,34192.0,136.5528,136.7378,136.5041,136.728,34192.0
2022-05-27 12:55:00,140.42,140.52,140.42,140.45,32099.0,136.7183,136.8157,136.7183,136.7475,32099.0
2022-05-27 13:00:00,140.44,140.54,140.36,140.45,56317.0,136.7378,136.8351,136.6599,136.7475,56317.0
2022-05-27 13:05:00,140.47,140.5,140.41,140.48,30170.0,136.767,136.7962,136.7086,136.7767,30170.0
2022-05-27 13:10:00,140.48,140.5,140.37,140.48,34464.0,136.7767,136.7962,136.6696,136.7767,34464.0
2022-05-27 13:15:00,140.47,140.58,140.45,140.57,188281.0,136.767,136.8741,136.7475,136.8643,188281.0
2022-05-27 13:20:00,140.58,140.6,140.39,140.47,33840.0,136.8741,136.8936,136.6891,136.767,33840.0
2022-05-27 13:25:00,140.48,140.51,140.35,140.41,37208.0,136.7767,136.8059,136.6501,136.7086,37208.0
2022-05-27 13:30:00,140.43,140.5,140.34,140.34,27850.0,136.728,136.7962,136.6404,136.6404,27850.0
2022-05-27 13:35:00,140.34,140.45,140.29,140.35,95118.0,136.6404,136.7475,136.5917,136.6501,95118.0
2022-05-27 13:40:00,140.34,140.35,140.2,140.22,30598.0,136.6404,136.6501,136.5041,136.5236,30598.0
2022-05-27 13:45:00,140.24,140.36,140.18,140.3,19369.0,136.543,136.6599,136.4846,136.6015,19369.0
2022-05-27 13:50:00,140.3,140.38,140.29,140.36,20923.0,136.6015,136.6793,136.5917,136.6599,20923.0
2022-05-27 13:55:00,140.36,140.38,140.29,140.38,32809.0,136.6599,136.6793,136.5917,136.6793,32809.0
2022-05-27 14:00:00,140.38,140.41,140.27,140.37,27135.0,136.6793,136.7086,136.5722,136.6696,27135.0
2022-05-27 14:05:00,140.37,140.38,140.22,140.37,20023.0,136.6696,136.6793,136.5236,136.6696,20023.0
2022-05-27 14:10:00,140.38,140.42,140.32,140.35,29238.0,136.6793,136.7183,136.6209,136.6501,29238.0
2022-05-27 14:15:00,140.36,140.5,140.35,140.48,30208.0,136.6599,136.7962,136.6501,136.7767,30208.0
2022-05-27 14:20:00,140.49,140.57,140.46,140.57,39793.0,136.7864,136.8643,136.7572,136.8643,39793.0
2022-05-27 14:25:00,140.57,140.57,140.46,140.5,37974.0,136.8643,136.8643,136.7572,136.7962,37974.0
2022-05-27 14:30:00,140.5,140.55,140.47,140.55,40502.0,136.7962,136.8449,136.767,136.8449,40502.0
2022-05-27 14:35:00,140.56,140.67,140.48,140.54,46887.0,136.8546,136.9617,136.7767,136.8351,46887.0
2022-05-27 14:40:00,140.56,140.63,140.44,140.62,31845.0,136.8546,136.9228,136.7378,136.913,31845.0
2022-05-27 14:45:00,140.62,140.66,140.56,140.65,26088.0,136.913,136.952,136.8546,136.9422,26088.0
2022-05-27 14:50:00,140.64,140.72,140.57,140.61,70432.0,136.9325,137.0104,136.8643,136.9033,70432.0
2022-05-27 14:55:00,140.61,140.71,140.61,140.7,40363.0,136.9033,137.0007,136.9033,136.9909,40363.0
2022-05-27 15:00:00,140.69,140.8,140.6,140.79,80107.0,136.9812,137.0883,136.8936,137.0785,80107.0
2022-05-27 15:05:00,140.78,141.05,140.78,141.03,126784.0,137.0688,137.3317,137.0688,137.3122,126784.0
2022-05-27 15:10:00,141.04,141.06,140.96,141.0,58096.0,137.322,137.3414,137.2441,137.283,58096.0
2022-05-27 15:15:00,140.99,141.03,140.86,141.02,59422.0,137.2733,137.3122,137.1467,137.3025,59422.0
2022-05-27 15:20:00,141.03,141.15,141.01,141.14,75426.0,137.3122,137.4291,137.2927,137.4193,75426.0
2022-05-27 15:25:00,141.15,141.21,141.14,141.14,84100.0,137.4291,137.4875,137.4193,137.4193,84100.0
2022-05-27 15:30:00,141.14,141.22,140.99,141.0,88399.0,137.4193,137.4972,137.2733,137.283,88399.0
2022-05-27 15:35:00,141.0,141.0,140.82,140.92,153324.0,137.283,137.283,137.1078,137.2051,153324.0
2022-05-27 15:40:00,140.91,141.09,140.85,141.08,141691.0,137.1954,137.3706,137.137,137.3609,141691.0
2022-05-27 15:45:00,141.09,141.09,140.75,140.92,188439.0,137.3706,137.3706,137.0396,137.2051,188439.0
2022-05-27 15:50:00,140.93,141.16,140.74,141.09,406072.0,137.2149,137.4388,137.0299,137.3706,406072.0
2022-05-27 15:55:00,141.08,141.49,141.07,141.48,460281.0,137.3609,137.7601,137.3512,137.7504,460281.0
2022-05-31 09:30:00,140.91,141.02,139.67,139.67,200424.0,137.1954,137.3025,135.9881,135.9881,200424.0
2022-05-31 09:35:00,139.63,139.89,139.56,139.8,179416.0,135.9491,136.2023,135.881,136.1146,179416.0
2022-05-31 09:40:00,139.79,139.8,139.18,139.34,150302.0,136.1049,136.1146,135.511,135.6668,150302.0
2022-05-31 09:45:00,139.34,139.92,139.34,139.59,142316.0,135.6668,136.2315,135.6668,135.9102,142316.0
2022-05-31 09:50:00,139.6,139.86,139.37,139.54,119502.0,135.9199,136.1731,135.696,135.8615,119502.0
2022-05-31 09:55:00,139.52,139.99,139.52,139.78,68821.0,135.842,136.2996,135.842,136.0952,68821.0
2022-05-31 10:00:00,139.77,139.92,139.41,139.42,101793.0,136.0854,136.2315,135.7349,135.7447,101793.0
2022-05-31 10:05:00,139.43,139.58,139.13,139.13,74060.0,135.7544,135.9004,135.4623,135.4623,74060.0
2022-05-31 10:10:00,139.14,139.58,139.08,139.58,105810.0,135.472,135.9004,135.4136,135.9004,105810.0
2022-05-31 10:15:00,139.58,139.82,139.54,139.82,73802.0,135.9004,136.1341,135.8615,136.1341,73802.0
2022-05-31 10:20:00,139.83,140.3,139.83,140.09,59575.0,136.1438,136.6015,136.1438,136.397,59575.0
2022-05-31 10:25:00,140.13,140.36,140.0,140.12,56728.0,136.4359,136.6599,136.3094,136.4262,56728.0
2022-05-31 10:30:00,140.08,140.59,140.05,140.26,51913.0,136.3873,136.8838,136.358,136.5625,51913.0
2022-05-31 10:35:00,140.22,140.38,140.12,140.31,58304.0,136.5236,136.6793,136.4262,136.6112,58304.0
2022-05-31 10:40:00,140.33,140.63,140.24,140.55,87630.0,136.6307,136.9228,136.543,136.8449,87630.0
2022-05-31 10:45:00,140.54,140.72,140.35,140.38,101883.0,136.8351,137.0104,136.6501,136.6793,101883.0
2022-05-31 10:50:00,140.36,140.57,140.33,140.56,42415.0,136.6599,136.8643,136.6307,136.8546,42415.0
2022-05-31 10:55:00,140.57,140.61,140.32,140.43,138733.0,136.8643,136.9033,136.6209,136.728,138733.0
2022-05-31 11:00:00,140.43,140.73,140.41,140.67,52534.0,136.728,137.0201,136.7086,136.9617,52534.0
2022-05-31 11:05:00,140.66,140.76,140.12,140.25,54311.0,136.952,137.0493,136.4262,136.5528,54311.0
2022-05-31 11:10:00,140.25,140.29,139.95,139.96,46786.0,136.5528,136.5917,136.2607,136.2704,46786.0
2022-05-31 11:15:00,139.92,140.11,139.89,139.95,56984.0,136.2315,136.4165,136.2023,136.2607,56984.0
2022-05-31 11:20:00,139.93,140.19,139.86,140.02,44094.0,136.2412,136.4944,136.1731,136.3288,44094.0
2022-05-31 11:25:00,140.02,140.21,139.91,139.99,72972.0,136.3288,136.5138,136.2217,136.2996,72972.0
2022-05-31 11:30:00,139.97,140.14,139.8,140.04,40211.0,136.2802,136.4457,136.1146,136.3483,40211.0
2022-05-31 11:35:00,140.01,140.48,139.98,140.47,37256.0,136.3191,136.7767,136.2899,136.767,37256.0
2022-05-31 11:40:00,140.49,140.65,140.32,140.55,43012.0,136.7864,136.9422,136.6209,136.8449,43012.0
2022-05-31 11:45:00,140.57,140.94,140.55,140.92,64528.0,136.8643,137.2246,136.8449,137.2051,64528.0
2022-05-31 11:50:00,140.91,141.29,140.9,141.26,40663.0,137.1954,137.5654,137.1856,137.5362,40663.0
2022-05-31 11:55:00,141.28,141.52,141.28,141.38,107377.0,137.5556,137.7893,137.5556,137.653,107377.0
2022-05-31 12:00:00,141.38,141.83,141.37,141.83,50150.0,137.653,138.0911,137.6433,138.0911,50150.0
2022-05-31 12:05:00,141.83,141.83,141.55,141.55,64507.0,138.0911,138.0911,137.8185,137.8185,64507.0
2022-05-31 12:10:00,141.55,141.6,141.22,141.23,71373.0,137.8185,137.8672,137.4972,137.5069,71373.0
2022-05-31 12:15:00,141.22,141.28,140.91,141.11,57979.0,137.4972,137.5556,137.1954,137.3901,57979.0
2022-05-31 12:20:00,141.12,141.14,140.77,140.86,63114.0,137.3998,137.4193,137.0591,137.1467,63114.0
2022-05-31 12:25:00,140.86,141.12,140.86,141.12,91497.0,137.1467,137.3998,137.1467,137.3998,91497.0
2022-05-31 12:30:00,141.14,141.17,141.02,141.17,34241.0,137.4193,137.4485,137.3025,137.4485,34241.0
2022-05-31 12:35:00,141.2,141.5,141.19,141.5,55929.0,137.4777,137.7698,137.468,137.7698,55929.0
2022-05-31 12:40:00,141.5,141.67,141.46,141.53,27421.0,137.7698,137.9353,137.7309,137.799,27421.0
2022-05-31 12:45:00,141.53,141.62,141.38,141.46,23097.0,137.799,137.8867,137.653,137.7309,23097.0
2022-05-31 12:50:00,141.47,141.64,141.45,141.58,31562.0,137.7406,137.9061,137.7211,137.8477,31562.0
2022-05-31 12:55:00,141.59,141.73,141.47,141.5,50769.0,137.8575,137.9938,137.7406,137.7698,50769.0
2022-05-31 13:00:00,141.48,141.57,141.1,141.23,35966.0,137.7504,137.838,137.3804,137.5069,35966.0
2022-05-31 13:05:00,141.23,141.72,141.23,141.67,41354.0,137.5069,137.984,137.5069,137.9353,41354.0
2022-05-31 13:10:00,141.65,141.65,141.35,141.44,26164.0,137.9159,137.9159,137.6238,137.7114,26164.0
2022-05-31 13:15:00,141.44,141.44,141.0,141.08,38186.0,137.7114,137.7114,137.283,137.3609,38186.0
2022-05-31 13:20:00,141.08,141.13,140.96,141.0,42913.0,137.3609,137.4096,137.2441,137.283,42913.0
2022-05-31 13:25:00,140.99,141.15,140.79,140.93,53219.0,137.2733,137.4291,137.0785,137.2149,53219.0
2022-05-31 13:30:00,140.93,141.27,140.89,141.26,70822.0,137.2149,137.5459,137.1759,137.5362,70822.0
2022-05-31 13:35:00,141.26,141.36,141.02,141.07,54223.0,137.5362,137.6335,137.3025,137.3512,54223.0
2022-05-31 13:40:00,141.12,141.28,141.06,141.25,53386.0,137.3998,137.5556,137.3414,137.5264,53386.0
2022-05-31 13:45:00,141.23,141.31,141.09,141.23,56159.0,137.5069,137.5848,137.3706,137.5069,56159.0
2022-05-31 13:50:00,141.23,141.59,141.19,141.44,37754.0,137.5069,137.8575,137.468,137.7114,37754.0
2022-05-31 13:55:00,141.45,141.71,141.44,141.71,42619.0,137.7211,137.9743,137.7114,137.9743,42619.0
2022-05-31 14:00:00,141.66,141.76,141.49,141.58,57412.0,137.9256,138.023,137.7601,137.8477,57412.0
2022-05-31 14:05:00,141.56,141.68,141.43,141.64,58025.0,137.8282,137.9451,137.7017,137.9061,58025.0
2022-05-31 14:10:00,141.63,141.71,141.49,141.56,43659.0,137.8964,137.9743,137.7601,137.8282,43659.0
2022-05-31 14:15:00,141.55,141.69,141.54,141.68,45986.0,137.8185,137.9548,137.8088,137.9451,45986.0
2022-05-31 14:20:00,141.7,141.75,141.32,141.48,54034.0,137.9646,138.0132,137.5946,137.7504,54034.0
2022-05-31 14:25:00,141.48,141.5,141.3,141.43,50499.0,137.7504,137.7698,137.5751,137.7017,50499.0
2022-05-31 14:30:00,141.44,141.51,141.24,141.3,54410.0,137.7114,137.7796,137.5167,137.5751,54410.0
2022-05-31 14:35:00,141.31,141.43,141.25,141.34,52964.0,137.5848,137.7017,137.5264,137.614,52964.0
2022-05-31 14:40:00,141.33,141.36,140.87,140.9,62377.0,137.6043,137.6335,137.1564,137.1856,62377.0
2022-05-31 14:45:00,140.86,140.87,140.37,140.56,78824.0,137.1467,137.1564,136.6696,136.8546,78824.0
2022-05-31 14:50:00,140.55,140.67,140.24,140.25,64660.0,136.8449,136.9617,136.543,136.5528,64660.0
2022-05-31 14:55:00,140.25,140.44,140.08,140.38,72560.0,136.5528,136.7378,136.3873,136.6793,72560.0
2022-05-31 15:00:00,140.37,140.45,140.06,140.32,63081.0,136.6696,136.7475,136.3678,136.6209,63081.0
2022-05-31 15:05:00,140.32,140.76,140.18,140.72,60499.0,136.6209,137.0493,136.4846,137.0104,60499.0
2022-05-31 15:10:00,140.69,140.74,140.48,140.71,59668.0,136.9812,137.0299,136.7767,137.0007,59668.0
2022-05-31 15:15:00,140.71,141.18,140.71,140.84,117670.0,137.0007,137.4583,137.0007,137.1272,117670.0
2022-05-31 15:20:00,140.85,141.26,140.84,141.17,72240.0,137.137,137.5362,137.1272,137.4485,72240.0
2022-05-31 15:25:00,141.18,141.35,141.09,141.28,93179.0,137.4583,137.6238,137.3706,137.5556,93179.0
2022-05-31 15:30:00,141.28,141.62,141.27,141.57,163079.0,137.5556,137.8867,137.5459,137.838,163079.0
2022-05-31 15:35:00,141.57,141.6,141.36,141.46,170433.0,137.838,137.8672,137.6335,137.7309,170433.0
2022-05-31 15:40:00,141.47,141.61,141.12,141.14,156429.0,137.7406,137.8769,137.3998,137.4193,156429.0
2022-05-31 15:45:00,141.13,141.35,140.91,140.97,478960.0,137.4096,137.6238,137.1954,137.2538,478960.0
2022-05-31 15:50:00,140.97,141.56,140.69,140.76,976618.0,137.2538,137.8282,136.9812,137.0493,976618.0
2022-05-31 15:55:00,140.76,140.8,140.36,140.43,1081077.0,137.0493,137.0883,136.6599,136.728,1081077.0
2022-06-01 09:30:00,141.92,142.66,141.64,142.61,176539.0,138.1788,138.8992,137.9061,138.8506,176539.0
2022-06-01 09:35:00,142.65,142.78,142.24,142.27,181535.0,138.8895,139.0161,138.4903,138.5195,181535.0
2022-06-01 09:40:00,142.27,142.44,142.05,142.24,140777.0,138.5195,138.685,138.3053,138.4903,140777.0
2022-06-01 09:45:00,142.29,142.71,142.1,142.38,96540.0,138.539,138.9479,138.354,138.6266,96540.0
2022-06-01 09:50:00,142.37,142.88,142.28,142.87,76985.0,138.6169,139.1134,138.5293,139.1037,76985.0
2022-06-01 09:55:00,142.87,142.92,142.6,142.72,100236.0,139.1037,139.1524,138.8408,138.9577,100236.0
2022-06-01 10:00:00,142.72,142.84,142.02,142.53,123605.0,138.9577,139.0745,138.2761,138.7727,123605.0
2022-06-01 10:05:00,142.53,142.53,141.63,141.76,94687.0,138.7727,138.7727,137.8964,138.023,94687.0
2022-06-01 10:10:00,141.8,141.92,141.45,141.48,75171.0,138.0619,138.1788,137.7211,137.7504,75171.0
2022-06-01 10:15:00,141.47,141.47,140.77,140.81,100170.0,137.7406,137.7406,137.0591,137.098,100170.0
2022-06-01 10:20:00,140.81,141.1,140.81,140.92,56530.0,137.098,137.3804,137.098,137.2051,56530.0
2022-06-01 10:25:00,140.89,141.07,140.62,140.67,55271.0,137.1759,137.3512,136.913,136.9617,55271.0
2022-06-01 10:30:00,140.61,140.91,140.45,140.47,98492.0,136.9033,137.1954,136.7475,136.767,98492.0
2022-06-01 10:35:00,140.42,140.62,140.15,140.61,57505.0,136.7183,136.913,136.4554,136.9033,57505.0
2022-06-01 10:40:00,140.6,140.91,140.57,140.87,38275.0,136.8936,137.1954,136.8643,137.1564,38275.0
2022-06-01 10:45:00,140.87,140.95,140.6,140.6,35359.0,137.1564,137.2343,136.8936,136.8936,35359.0
2022-06-01 10:50:00,140.62,141.22,140.55,141.14,64132.0,136.913,137.4972,136.8449,137.4193,64132.0
2022-06-01 10:55:00,141.12,141.29,141.04,141.06,50008.0,137.3998,137.5654,137.322,137.3414,50008.0
2022-06-01 11:00:00,141.03,141.03,140.53,140.66,79996.0,137.3122,137.3122,136.8254,136.952,79996.0
2022-06-01 11:05:00,140.65,140.81,140.44,140.46,54168.0,136.9422,137.098,136.7378,136.7572,54168.0
2022-06-01 11:10:00,140.47,140.77,140.45,140.61,48164.0,136.767,137.0591,136.7475,136.9033,48164.0
2022-06-01 11:15:00,140.61,140.65,140.1,140.29,72749.0,136.9033,136.9422,136.4067,136.5917,72749.0
2022-06-01 11:20:00,140.27,140.27,139.8,139.93,53667.0,136.5722,136.5722,136.1146,136.2412,53667.0
2022-06-01 11:25:00,139.93,140.14,139.75,140.14,50704.0,136.2412,136.4457,136.066,136.4457,50704.0
2022-06-01 11:30:00,140.14,140.22,139.95,139.99,73052.0,136.4457,136.5236,136.2607,136.2996,73052.0
2022-06-01 11:35:00,139.98,140.03,139.74,139.9,45072.0,136.2899,136.3386,136.0562,136.212,45072.0
2022-06-01 11:40:00,139.84,139.88,139.53,139.56,33527.0,136.1536,136.1925,135.8518,135.881,33527.0
2022-06-01 11:45:00,139.53,139.82,139.48,139.62,45778.0,135.8518,136.1341,135.8031,135.9394,45778.0
2022-06-01 11:50:00,139.57,139.76,139.51,139.73,39484.0,135.8907,136.0757,135.8323,136.0465,39484.0
2022-06-01 11:55:00,139.76,139.83,139.52,139.56,47685.0,136.0757,136.1438,135.842,135.881,47685.0
2022-06-01 12:00:00,139.52,139.57,139.18,139.23,54605.0,135.842,135.8907,135.511,135.5597,54605.0
2022-06-01 12:05:00,139.22,139.5,139.22,139.34,35182.0,135.5499,135.8225,135.5499,135.6668,35182.0
2022-06-01 12:10:00,139.29,139.36,138.99,139.34,35789.0,135.6181,135.6862,135.326,135.6668,35789.0
2022-06-01 12:15:00,139.34,139.64,139.32,139.58,46140.0,135.6668,135.9589,135.6473,135.9004,46140.0
2022-06-01 12:20:00,139.56,139.68,139.53,139.57,54079.0,135.881,135.9978,135.8518,135.8907,54079.0
2022-06-01 12:25:00,139.57,139.59,139.27,139.27,27716.0,135.8907,135.9102,135.5986,135.5986,27716.0
2022-06-01 12:30:00,139.27,139.72,139.24,139.56,57332.0,135.5986,136.0367,135.5694,135.881,57332.0
2022-06-01 12:35:00,139.53,139.61,139.35,139.48,27529.0,135.8518,135.9296,135.6765,135.8031,27529.0
2022-06-01 12:40:00,139.46,139.59,139.25,139.25,22639.0,135.7836,135.9102,135.5791,135.5791,22639.0
2022-06-01 12:45:00,139.23,139.32,139.02,139.09,34178.0,135.5597,135.6473,135.3552,135.4234,34178.0
2022-06-01 12:50:00,139.15,139.37,138.99,139.36,32235.0,135.4818,135.696,135.326,135.6862,32235.0
2022-06-01 12:55:00,139.34,139.5,139.24,139.41,52923.0,135.6668,135.8225,135.5694,135.7349,52923.0
2022-06-01 13:00:00,139.41,139.59,139.36,139.43,24892.0,135.7349,135.9102,135.6862,135.7544,24892.0
2022-06-01 13:05:00,139.42,139.78,139.42,139.77,25714.0,135.7447,136.0952,135.7447,136.0854,25714.0
2022-06-01 13:10:00,139.8,139.88,139.57,139.59,22475.0,136.1146,136.1925,135.8907,135.9102,22475.0
2022-06-01 13:15:00,139.62,139.83,139.58,139.71,16962.0,135.9394,136.1438,135.9004,136.027,16962.0
2022-06-01 13:20:00,139.7,139.83,139.43,139.52,46254.0,136.0173,136.1438,135.7544,135.842,46254.0
2022-06-01 13:25:00,139.53,139.77,139.53,139.57,37699.0,135.8518,136.0854,135.8518,135.8907,37699.0
2022-06-01 13:30:00,139.56,139.71,139.33,139.68,42677.0,135.881,136.027,135.657,135.9978,42677.0
2022-06-01 13:35:00,139.67,139.95,139.65,139.87,28400.0,135.9881,136.2607,135.9686,136.1828,28400.0
2022-06-01 13:40:00,139.87,140.0,139.78,139.96,42720.0,136.1828,136.3094,136.0952,136.2704,42720.0
2022-06-01 13:45:00,140.0,140.05,139.76,139.82,34777.0,136.3094,136.358,136.0757,136.1341,34777.0
2022-06-01 13:50:00,139.81,139.94,139.61,139.63,69962.0,136.1244,136.2509,135.9296,135.9491,69962.0
2022-06-01 13:55:00,139.62,140.11,139.62,139.89,43333.0,135.9394,136.4165,135.9394,136.2023,43333.0
2022-06-01 14:00:00,139.88,140.14,139.84,140.09,46473.0,136.1925,136.4457,136.1536,136.397,46473.0
2022-06-01 14:05:00,140.07,140.19,139.91,140.11,47750.0,136.3775,136.4944,136.2217,136.4165,47750.0
2022-06-01 14:10:00,140.1,140.27,139.96,140.17,26549.0,136.4067,136.5722,136.2704,136.4749,26549.0
2022-06-01 14:15:00,140.16,140.33,140.03,140.14,24123.0,136.4651,136.6307,136.3386,136.4457,24123.0
2022-06-01 14:20:00,140.15,140.74,140.06,140.72,92251.0,136.4554,137.0299,136.3678,137.0104,92251.0
2022-06-01 14:25:00,140.72,141.0,140.67,140.86,56988.0,137.0104,137.283,136.9617,137.1467,56988.0
2022-06-01 14:30:00,140.87,140.95,140.78,140.93,47677.0,137.1564,137.2343,137.0688,137.2149,47677.0
2022-06-01 14:35:00,140.91,141.07,140.79,140.79,60536.0,137.1954,137.3512,137.0785,137.0785,60536.0
2022-06-01 14:40:00,140.78,141.11,140.76,141.11,39692.0,137.0688,137.3901,137.0493,137.3901,39692.0
2022-06-01 14:45:00,141.11,141.15,140.85,140.95,43214.0,137.3901,137.4291,137.137,137.2343,43214.0
2022-06-01 14:50:00,140.93,140.96,140.65,140.65,48925.0,137.2149,137.2441,136.9422,136.9422,48925.0
2022-06-01 14:55:00,140.69,140.81,140.52,140.67,44790.0,136.9812,137.098,136.8157,136.9617,44790.0
2022-06-01 15:00:00,140.65,140.75,140.36,140.5,32822.0,136.9422,137.0396,136.6599,136.7962,32822.0
2022-06-01 15:05:00,140.47,140.77,140.47,140.65,49718.0,136.767,137.0591,136.767,136.9422,49718.0
2022-06-01 15:10:00,140.64,141.05,140.59,140.96,88453.0,136.9325,137.3317,136.8838,137.2441,88453.0
2022-06-01 15:15:00,140.95,141.22,140.83,140.97,63464.0,137.2343,137.4972,137.1175,137.2538,63464.0
2022-06-01 15:20:00,140.97,141.08,140.88,140.96,37284.0,137.2538,137.3609,137.1662,137.2441,37284.0
2022-06-01 15:25:00,140.94,140.96,140.7,140.84,130972.0,137.2246,137.2441,136.9909,137.1272,130972.0
2022-06-01 15:30:00,140.82,140.82,140.62,140.66,216741.0,137.1078,137.1078,136.913,136.952,216741.0
2022-06-01 15:35:00,140.65,140.96,140.51,140.96,146452.0,136.9422,137.2441,136.8059,137.2441,146452.0
2022-06-01 15:40:00,140.96,141.11,140.84,140.84,90524.0,137.2441,137.3901,137.1272,137.1272,90524.0
2022-06-01 15:45:00,140.8,141.06,140.7,140.98,105684.0,137.0883,137.3414,136.9909,137.2635,105684.0
2022-06-01 15:50:00,140.97,141.12,140.32,140.34,222312.0,137.2538,137.3998,136.6209,136.6404,222312.0
2022-06-01 15:55:00,140.34,140.41,139.93,140.0,391938.0,136.6404,136.7086,136.2412,136.3094,391938.0
2022-06-02 09:30:00,139.04,139.39,138.39,139.32,231708.0,135.3747,135.7154,134.7418,135.6473,231708.0
2022-06-02 09:35:00,139.25,139.44,138.7,139.42,256360.0,135.5791,135.7641,135.0436,135.7447,256360.0
2022-06-02 09:40:00,139.41,139.9,139.09,139.87,144008.0,135.7349,136.212,135.4234,136.1828,144008.0
2022-06-02 09:45:00,139.85,140.19,139.71,140.17,92539.0,136.1633,136.4944,136.027,136.4749,92539.0
2022-06-02 09:50:00,140.16,140.23,139.87,139.99,79616.0,136.4651,136.5333,136.1828,136.2996,79616.0
2022-06-02 09:55:00,139.95,139.95,139.43,139.89,60722.0,136.2607,136.2607,135.7544,136.2023,60722.0
2022-06-02 10:00:00,139.89,140.38,139.72,140.07,62671.0,136.2023,136.6793,136.0367,136.3775,62671.0
2022-06-02 10:05:00,140.11,140.25,139.73,139.87,71099.0,136.4165,136.5528,136.0465,136.1828,71099.0
2022-06-02 10:10:00,139.84,140.76,139.8,140.62,144801.0,136.1536,137.0493,136.1146,136.913,144801.0
2022-06-02 10:15:00,140.54,140.63,139.96,140.01,109839.0,136.8351,136.9228,136.2704,136.3191,109839.0
2022-06-02 10:20:00,140.02,140.11,139.31,139.35,110812.0,136.3288,136.4165,135.6376,135.6765,110812.0
2022-06-02 10:25:00,139.32,139.55,139.17,139.42,68205.0,135.6473,135.8712,135.5012,135.7447,68205.0
2022-06-02 10:30:00,139.42,139.77,139.31,139.64,91250.0,135.7447,136.0854,135.6376,135.9589,91250.0
2022-06-02 10:35:00,139.6,139.88,139.46,139.84,51329.0,135.9199,136.1925,135.7836,136.1536,51329.0
2022-06-02 10:40:00,139.87,140.08,139.75,139.98,30835.0,136.1828,136.3873,136.066,136.2899,30835.0
2022-06-02 10:45:00,139.97,140.14,139.78,140.03,28910.0,136.2802,136.4457,136.0952,136.3386,28910.0
2022-06-02 10:50:00,140.03,140.19,139.82,140.03,39216.0,136.3386,136.4944,136.1341,136.3386,39216.0
2022-06-02 10:55:00,140.0,140.22,139.94,140.18,35108.0,136.3094,136.5236,136.2509,136.4846,35108.0
2022-06-02 11:00:00,140.19,140.7,140.12,140.56,39421.0,136.4944,136.9909,136.4262,136.8546,39421.0
2022-06-02 11:05:00,140.57,140.69,140.49,140.66,29824.0,136.8643,136.9812,136.7864,136.952,29824.0
2022-06-02 11:10:00,140.68,141.13,140.67,141.09,87691.0,136.9714,137.4096,136.9617,137.3706,87691.0
2022-06-02 11:15:00,141.11,141.17,140.89,140.93,38285.0,137.3901,137.4485,137.1759,137.2149,38285.0
2022-06-02 11:20:00,140.93,140.97,140.82,140.92,37351.0,137.2149,137.2538,137.1078,137.2051,37351.0
2022-06-02 11:25:00,140.9,140.99,140.66,140.84,116519.0,137.1856,137.2733,136.952,137.1272,116519.0
2022-06-02 11:30:00,140.9,140.9,140.58,140.74,21587.0,137.1856,137.1856,136.8741,137.0299,21587.0
2022-06-02 11:35:00,140.74,140.75,140.51,140.65,29789.0,137.0299,137.0396,136.8059,136.9422,29789.0
2022-06-02 11:40:00,140.66,141.12,140.63,141.04,52872.0,136.952,137.3998,136.9228,137.322,52872.0
2022-06-02 11:45:00,141.03,141.44,140.97,141.44,32004.0,137.3122,137.7114,137.2538,137.7114,32004.0
2022-06-02 11:50:00,141.43,141.53,141.3,141.32,103694.0,137.7017,137.799,137.5751,137.5946,103694.0
2022-06-02 11:55:00,141.32,141.36,141.03,141.03,33462.0,137.5946,137.6335,137.3122,137.3122,33462.0
2022-06-02 12:00:00,141.11,141.22,141.0,141.21,56490.0,137.3901,137.4972,137.283,137.4875,56490.0
2022-06-02 12:05:00,141.2,141.24,141.06,141.14,53154.0,137.4777,137.5167,137.3414,137.4193,53154.0
2022-06-02 12:10:00,141.13,141.28,141.08,141.24,49280.0,137.4096,137.5556,137.3609,137.5167,49280.0
2022-06-02 12:15:00,141.24,141.51,141.23,141.51,56554.0,137.5167,137.7796,137.5069,137.7796,56554.0
2022-06-02 12:20:00,141.52,141.77,141.43,141.77,54817.0,137.7893,138.0327,137.7017,138.0327,54817.0
2022-06-02 12:25:00,141.74,141.86,141.65,141.82,60693.0,138.0035,138.1203,137.9159,138.0814,60693.0
2022-06-02 12:30:00,141.82,141.89,141.75,141.86,46599.0,138.0814,138.1495,138.0132,138.1203,46599.0
2022-06-02 12:35:00,141.86,142.08,141.83,142.07,67193.0,138.1203,138.3345,138.0911,138.3248,67193.0
2022-06-02 12:40:00,142.09,142.13,141.86,141.96,84028.0,138.3443,138.3832,138.1203,138.2177,84028.0
2022-06-02 12:45:00,141.96,142.08,141.93,141.98,71900.0,138.2177,138.3345,138.1885,138.2372,71900.0
2022-06-02 12:50:00,141.97,142.24,141.96,142.21,38873.0,138.2274,138.4903,138.2177,138.4611,38873.0
2022-06-02 12:55:00,142.2,142.2,141.98,142.08,30936.0,138.4514,138.4514,138.2372,138.3345,30936.0
2022-06-02 13:00:00,142.1,142.28,142.01,142.27,53563.0,138.354,138.5293,138.2664,138.5195,53563.0
2022-06-02 13:05:00,142.28,142.33,142.18,142.19,30219.0,138.5293,138.5779,138.4319,138.4416,30219.0
2022-06-02 13:10:00,142.19,142.27,141.87,141.98,39513.0,138.4416,138.5195,138.1301,138.2372,39513.0
2022-06-02 13:15:00,141.99,142.23,141.9,142.21,42696.0,138.2469,138.4806,138.1593,138.4611,42696.0
2022-06-02 13:20:00,142.21,142.27,142.13,142.21,22904.0,138.4611,138.5195,138.3832,138.4611,22904.0
2022-06-02 13:25:00,142.19,142.26,142.0,142.2,28128.0,138.4416,138.5098,138.2566,138.4514,28128.0
2022-06-02 13:30:00,142.19,142.32,142.11,142.31,45074.0,138.4416,138.5682,138.3637,138.5585,45074.0
2022-06-02 13:35:00,142.32,142.32,142.18,142.28,46346.0,138.5682,138.5682,138.4319,138.5293,46346.0
2022-06-02 13:40:00,142.3,142.43,142.19,142.43,48729.0,138.5487,138.6753,138.4416,138.6753,48729.0
2022-06-02 13:45:00,142.44,142.51,142.37,142.51,31436.0,138.685,138.7532,138.6169,138.7532,31436.0
2022-06-02 13:50:00,142.52,142.56,142.4,142.46,109932.0,138.7629,138.8019,138.6461,138.7045,109932.0
2022-06-02 13:55:00,142.46,142.5,142.27,142.48,23968.0,138.7045,138.7435,138.5195,138.724,23968.0
2022-06-02 14:00:00,142.49,142.7,142.39,142.67,59774.0,138.7337,138.9382,138.6364,138.909,59774.0
2022-06-02 14:05:00,142.67,142.82,142.62,142.76,56038.0,138.909,139.055,138.8603,138.9966,56038.0
2022-06-02 14:10:00,142.76,142.86,142.64,142.86,75348.0,138.9966,139.094,138.8798,139.094,75348.0
2022-06-02 14:15:00,142.84,142.85,142.74,142.8,41361.0,139.0745,139.0842,138.9771,139.0356,41361.0
2022-06-02 14:20:00,142.8,142.86,142.74,142.8,38261.0,139.0356,139.094,138.9771,139.0356,38261.0
2022-06-02 14:25:00,142.79,142.81,142.58,142.68,36869.0,139.0258,139.0453,138.8214,138.9187,36869.0
2022-06-02 14:30:00,142.69,142.87,142.67,142.84,30998.0,138.9285,139.1037,138.909,139.0745,30998.0
2022-06-02 14:35:00,142.83,142.88,142.73,142.83,32829.0,139.0648,139.1134,138.9674,139.0648,32829.0
2022-06-02 14:40:00,142.82,142.86,142.67,142.8,35850.0,139.055,139.094,138.909,139.0356,35850.0
2022-06-02 14:45:00,142.79,142.87,142.68,142.68,35458.0,139.0258,139.1037,138.9187,138.9187,35458.0
2022-06-02 14:50:00,142.67,142.83,142.58,142.69,73549.0,138.909,139.0648,138.8214,138.9285,73549.0
2022-06-02 14:55:00,142.68,142.72,142.33,142.36,28836.0,138.9187,138.9577,138.5779,138.6072,28836.0
2022-06-02 15:00:00,142.37,142.6,142.31,142.54,38491.0,138.6169,138.8408,138.5585,138.7824,38491.0
2022-06-02 15:05:00,142.55,142.66,142.5,142.56,45423.0,138.7921,138.8992,138.7435,138.8019,45423.0
2022-06-02 15:10:00,142.55,142.75,142.52,142.72,28112.0,138.7921,138.9869,138.7629,138.9577,28112.0
2022-06-02 15:15:00,142.73,142.89,142.67,142.78,34112.0,138.9674,139.1232,138.909,139.0161,34112.0
2022-06-02 15:20:00,142.78,142.81,142.61,142.77,38799.0,139.0161,139.0453,138.8506,139.0063,38799.0
2022-06-02 15:25:00,142.78,142.85,142.33,142.46,63677.0,139.0161,139.0842,138.5779,138.7045,63677.0
2022-06-02 15:30:00,142.46,142.64,142.42,142.61,63921.0,138.7045,138.8798,138.6656,138.8506,63921.0
2022-06-02 15:35:00,142.61,142.8,142.59,142.63,83812.0,138.8506,139.0356,138.8311,138.87,83812.0
2022-06-02 15:40:00,142.63,142.87,142.6,142.87,53697.0,138.87,139.1037,138.8408,139.1037,53697.0
2022-06-02 15:45:00,142.87,142.99,142.68,142.84,177384.0,139.1037,139.2205,138.9187,139.0745,177384.0
2022-06-02 15:50:00,142.85,143.21,142.8,143.15,293559.0,139.0842,139.4347,139.0356,139.3763,293559.0
2022-06-02 15:55:00,143.14,143.43,143.04,143.43,292998.0,139.3666,139.6489,139.2692,139.6489,292998.0
2022-06-03 09:30:00,140.7,141.2,140.39,141.12,364975.0,136.9909,137.4777,136.6891,137.3998,364975.0
2022-06-03 09:35:00,141.12,141.22,140.39,140.84,114264.0,137.3998,137.4972,136.6891,137.1272,114264.0
2022-06-03 09:40:00,140.86,140.99,140.22,140.24,80182.0,137.1467,137.2733,136.5236,136.543,80182.0
2022-06-03 09:45:00,140.23,140.76,140.14,140.67,85042.0,136.5333,137.0493,136.4457,136.9617,85042.0
2022-06-03 09:50:00,140.7,140.87,140.41,140.7,97632.0,136.9909,137.1564,136.7086,136.9909,97632.0
2022-06-03 09:55:00,140.71,141.3,140.71,141.27,57785.0,137.0007,137.5751,137.0007,137.5459,57785.0
2022-06-03 10:00:00,141.33,141.68,141.08,141.26,109738.0,137.6043,137.9451,137.3609,137.5362,109738.0
2022-06-03 10:05:00,141.21,141.56,140.92,141.24,73367.0,137.4875,137.8282,137.2051,137.5167,73367.0
2022-06-03 10:10:00,141.24,141.34,140.71,141.1,67442.0,137.5167,137.614,137.0007,137.3804,67442.0
2022-06-03 10:15:00,141.05,141.54,141.01,141.37,58465.0,137.3317,137.8088,137.2927,137.6433,58465.0
2022-06-03 10:20:00,141.33,141.46,140.92,141.1,48856.0,137.6043,137.7309,137.2051,137.3804,48856.0
2022-06-03 10:25:00,141.07,141.14,140.68,140.87,40030.0,137.3512,137.4193,136.9714,137.1564,40030.0
2022-06-03 10:30:00,140.82,140.9,140.56,140.73,33958.0,137.1078,137.1856,136.8546,137.0201,33958.0
2022-06-03 10:35:00,140.72,140.78,140.1,140.19,69619.0,137.0104,137.0688,136.4067,136.4944,69619.0
2022-06-03 10:40:00,140.18,140.35,140.06,140.35,57143.0,136.4846,136.6501,136.3678,136.6501,57143.0
2022-06-03 10:45:00,140.31,140.59,140.22,140.46,52708.0,136.6112,136.8838,136.5236,136.7572,52708.0
2022-06-03 10:50:00,140.47,140.49,140.26,140.28,27771.0,136.767,136.7864,136.5625,136.582,27771.0
2022-06-03 10:55:00,140.31,140.46,140.17,140.22,21438.0,136.6112,136.7572,136.4749,136.5236,21438.0
2022-06-03 11:00:00,140.19,140.25,139.79,139.89,60055.0,136.4944,136.5528,136.1049,136.2023,60055.0
2022-06-03 11:05:00,139.89,139.91,139.73,139.76,80135.0,136.2023,136.2217,136.0465,136.0757,80135.0
2022-06-03 11:10:00,139.75,139.75,139.34,139.43,106521.0,136.066,136.066,135.6668,135.7544,106521.0
2022-06-03 11:15:00,139.42,139.61,139.38,139.53,57177.0,135.7447,135.9296,135.7057,135.8518,57177.0
2022-06-03 11:20:00,139.55,139.61,139.43,139.45,43314.0,135.8712,135.9296,135.7544,135.7739,43314.0
2022-06-03 11:25:00,139.42,139.54,139.34,139.5,47920.0,135.7447,135.8615,135.6668,135.8225,47920.0
2022-06-03 11:30:00,139.52,139.81,139.49,139.75,25657.0,135.842,136.1244,135.8128,136.066,25657.0
2022-06-03 11:35:00,139.79,140.09,139.74,139.96,37858.0,136.1049,136.397,136.0562,136.2704,37858.0
2022-06-03 11:40:00,140.02,140.02,139.82,139.93,26623.0,136.3288,136.3288,136.1341,136.2412,26623.0
2022-06-03 11:45:00,139.93,139.97,139.72,139.76,34166.0,136.2412,136.2802,136.0367,136.0757,34166.0
2022-06-03 11:50:00,139.74,139.83,139.59,139.64,34383.0,136.0562,136.1438,135.9102,135.9589,34383.0
2022-06-03 11:55:00,139.67,139.84,139.63,139.78,32262.0,135.9881,136.1536,135.9491,136.0952,32262.0
2022-06-03 12:00:00,139.74,140.17,139.74,140.06,30181.0,136.0562,136.4749,136.0562,136.3678,30181.0
2022-06-03 12:05:00,140.11,140.16,139.8,139.84,26641.0,136.4165,136.4651,136.1146,136.1536,26641.0
2022-06-03 12:10:00,139.87,139.92,139.74,139.81,30987.0,136.1828,136.2315,136.0562,136.1244,30987.0
2022-06-03 12:15:00,139.83,140.0,139.63,139.63,18746.0,136.1438,136.3094,135.9491,135.9491,18746.0
2022-06-03 12:20:00,139.62,140.24,139.59,140.14,37515.0,135.9394,136.543,135.9102,136.4457,37515.0
2022-06-03 12:25:00,140.12,140.15,139.98,140.09,14420.0,136.4262,136.4554,136.2899,136.397,14420.0
2022-06-03 12:30:00,140.15,140.16,139.98,140.05,17493.0,136.4554,136.4651,136.2899,136.358,17493.0
2022-06-03 12:35:00,140.02,140.34,140.01,140.29,29803.0,136.3288,136.6404,136.3191,136.5917,29803.0
2022-06-03 12:40:00,140.28,140.33,140.16,140.23,17215.0,136.582,136.6307,136.4651,136.5333,17215.0
2022-06-03 12:45:00,140.24,140.43,140.19,140.37,21540.0,136.543,136.728,136.4944,136.6696,21540.0
2022-06-03 12:50:00,140.36,140.38,140.14,140.38,15676.0,136.6599,136.6793,136.4457,136.6793,15676.0
2022-06-03 12:55:00,140.38,140.61,140.36,140.53,65783.0,136.6793,136.9033,136.6599,136.8254,65783.0
2022-06-03 13:00:00,140.54,140.92,140.49,140.88,53084.0,136.8351,137.2051,136.7864,137.1662,53084.0
2022-06-03 13:05:00,140.86,140.89,140.62,140.67,35772.0,137.1467,137.1759,136.913,136.9617,35772.0
2022-06-03 13:10:00,140.67,140.78,140.53,140.53,26368.0,136.9617,137.0688,136.8254,136.8254,26368.0
2022-06-03 13:15:00,140.55,140.55,140.08,140.12,77705.0,136.8449,136.8449,136.3873,136.4262,77705.0
2022-06-03 13:20:00,140.11,140.25,140.07,140.23,31716.0,136.4165,136.5528,136.3775,136.5333,31716.0
2022-06-03 13:25:00,140.24,140.32,140.12,140.24,32351.0,136.543,136.6209,136.4262,136.543,32351.0
2022-06-03 13:30:00,140.2,140.2,139.95,140.11,83792.0,136.5041,136.5041,136.2607,136.4165,83792.0
2022-06-03 13:35:00,140.12,140.28,140.04,140.17,36080.0,136.4262,136.582,136.3483,136.4749,36080.0
2022-06-03 13:40:00,140.17,140.18,139.8,139.88,35921.0,136.4749,136.4846,136.1146,136.1925,35921.0
2022-06-03 13:45:00,139.91,140.06,139.84,140.06,30242.0,136.2217,136.3678,136.1536,136.3678,30242.0
2022-06-03 13:50:00,140.07,140.1,139.97,139.99,14944.0,136.3775,136.4067,136.2802,136.2996,14944.0
2022-06-03 13:55:00,139.97,140.07,139.95,139.99,23899.0,136.2802,136.3775,136.2607,136.2996,23899.0
2022-06-03 14:00:00,139.98,140.16,139.86,140.08,26749.0,136.2899,136.4651,136.1731,136.3873,26749.0
2022-06-03 14:05:00,140.08,140.17,139.99,140.1,25503.0,136.3873,136.4749,136.2996,136.4067,25503.0
2022-06-03 14:10:00,140.11,140.23,140.06,140.21,20505.0,136.4165,136.5333,136.3678,136.5138,20505.0
2022-06-03 14:15:00,140.2,140.31,140.05,140.31,29259.0,136.5041,136.6112,136.358,136.6112,29259.0
2022-06-03 14:20:00,140.3,140.32,140.14,140.24,14564.0,136.6015,136.6209,136.4457,136.543,14564.0
2022-06-03 14:25:00,140.23,140.56,140.2,140.54,40231.0,136.5333,136.8546,136.5041,136.8351,40231.0
2022-06-03 14:30:00,140.54,140.55,140.25,140.31,25836.0,136.8351,136.8449,136.5528,136.6112,25836.0
2022-06-03 14:35:00,140.31,140.34,139.98,140.06,27624.0,136.6112,136.6404,136.2899,136.3678,27624.0
2022-06-03 14:40:00,140.05,140.11,139.98,140.11,20628.0,136.358,136.4165,136.2899,136.4165,20628.0
2022-06-03 14:45:00,140.14,140.22,140.05,140.2,26607.0,136.4457,136.5236,136.358,136.5041,26607.0
2022-06-03 14:50:00,140.2,140.29,140.12,140.21,28265.0,136.5041,136.5917,136.4262,136.5138,28265.0
2022-06-03 14:55:00,140.2,140.34,140.16,140.24,23111.0,136.5041,136.6404,136.4651,136.543,23111.0
2022-06-03 15:00:00,140.24,140.35,140.06,140.25,33702.0,136.543,136.6501,136.3678,136.5528,33702.0
2022-06-03 15:05:00,140.24,140.24,139.83,139.9,51918.0,136.543,136.543,136.1438,136.212,51918.0
2022-06-03 15:10:00,139.88,139.97,139.63,139.63,44884.0,136.1925,136.2802,135.9491,135.9491,44884.0
2022-06-03 15:15:00,139.61,139.7,139.52,139.66,38775.0,135.9296,136.0173,135.842,135.9783,38775.0
2022-06-03 15:20:00,139.67,139.76,139.57,139.66,34759.0,135.9881,136.0757,135.8907,135.9783,34759.0
2022-06-03 15:25:00,139.66,139.96,139.62,139.96,55199.0,135.9783,136.2704,135.9394,136.2704,55199.0
2022-06-03 15:30:00,139.95,140.02,139.8,139.92,77750.0,136.2607,136.3288,136.1146,136.2315,77750.0
2022-06-03 15:35:00,139.92,140.15,139.83,139.95,125616.0,136.2315,136.4554,136.1438,136.2607,125616.0
2022-06-03 15:40:00,139.94,140.09,139.77,139.8,89582.0,136.2509,136.397,136.0854,136.1146,89582.0
2022-06-03 15:45:00,139.79,140.09,139.64,139.93,120610.0,136.1049,136.397,135.9589,136.2412,120610.0
2022-06-03 15:50:00,139.94,140.11,139.69,140.03,218208.0,136.2509,136.4165,136.0075,136.3386,218208.0
2022-06-03 15:55:00,140.05,140.16,139.9,139.97,337227.0,136.358,136.4651,136.212,136.2802,337227.0
2022-06-06 09:30:00,141.71,142.38,141.71,142.06,202593.0,137.9743,138.6266,137.9743,138.3151,202593.0
2022-06-06 09:35:00,142.08,142.1,141.46,141.73,98822.0,138.3345,138.354,137.7309,137.9938,98822.0
2022-06-06 09:40:00,141.7,142.07,141.56,141.81,115539.0,137.9646,138.3248,137.8282,138.0717,115539.0
2022-06-06 09:45:00,141.8,141.9,141.27,141.45,100595.0,138.0619,138.1593,137.5459,137.7211,100595.0
2022-06-06 09:50:00,141.44,141.77,141.25,141.66,77390.0,137.7114,138.0327,137.5264,137.9256,77390.0
2022-06-06 09:55:00,141.67,142.03,141.45,142.03,62386.0,137.9353,138.2859,137.7211,138.2859,62386.0
2022-06-06 10:00:00,142.04,142.56,142.03,142.43,109187.0,138.2956,138.8019,138.2859,138.6753,109187.0
2022-06-06 10:05:00,142.44,142.63,142.33,142.4,51205.0,138.685,138.87,138.5779,138.6461,51205.0
2022-06-06 10:10:00,142.4,142.52,142.23,142.48,47745.0,138.6461,138.7629,138.4806,138.724,47745.0
2022-06-06 10:15:00,142.49,142.55,142.17,142.27,37284.0,138.7337,138.7921,138.4222,138.5195,37284.0
2022-06-06 10:20:00,142.26,142.34,142.13,142.23,61621.0,138.5098,138.5877,138.3832,138.4806,61621.0
2022-06-06 10:25:00,142.23,142.49,142.13,142.35,38921.0,138.4806,138.7337,138.3832,138.5974,38921.0
2022-06-06 10:30:00,142.37,142.52,142.31,142.4,35718.0,138.6169,138.7629,138.5585,138.6461,35718.0
2022-06-06 10:35:00,142.4,142.48,142.29,142.46,30612.0,138.6461,138.724,138.539,138.7045,30612.0
2022-06-06 10:40:00,142.47,142.5,142.11,142.43,71482.0,138.7143,138.7435,138.3637,138.6753,71482.0
2022-06-06 10:45:00,142.43,142.44,142.26,142.38,37845.0,138.6753,138.685,138.5098,138.6266,37845.0
2022-06-06 10:50:00,142.41,142.53,142.17,142.21,58786.0,138.6558,138.7727,138.4222,138.4611,58786.0
2022-06-06 10:55:00,142.22,142.31,142.09,142.29,50820.0,138.4708,138.5585,138.3443,138.539,50820.0
2022-06-06 11:00:00,142.31,142.47,142.24,142.24,63728.0,138.5585,138.7143,138.4903,138.4903,63728.0
2022-06-06 11:05:00,142.24,142.34,141.8,141.84,76248.0,138.4903,138.5877,138.0619,138.1009,76248.0
2022-06-06 11:10:00,141.84,141.84,141.32,141.38,100002.0,138.1009,138.1009,137.5946,137.653,100002.0
2022-06-06 11:15:00,141.37,141.39,140.7,140.71,139155.0,137.6433,137.6627,136.9909,137.0007,139155.0
2022-06-06 11:20:00,140.67,140.87,140.66,140.76,48091.0,136.9617,137.1564,136.952,137.0493,48091.0
2022-06-06 11:25:00,140.76,141.01,140.7,140.93,52627.0,137.0493,137.2927,136.9909,137.2149,52627.0
2022-06-06 11:30:00,140.92,141.0,140.65,140.73,50973.0,137.2051,137.283,136.9422,137.0201,50973.0
2022-06-06 11:35:00,140.68,140.9,140.57,140.76,44826.0,136.9714,137.1856,136.8643,137.0493,44826.0
2022-06-06 11:40:00,140.73,141.02,140.7,141.0,14657.0,137.0201,137.3025,136.9909,137.283,14657.0
2022-06-06 11:45:00,141.03,141.19,140.93,140.93,33611.0,137.3122,137.468,137.2149,137.2149,33611.0
2022-06-06 11:50:00,140.91,141.11,140.86,141.01,22267.0,137.1954,137.3901,137.1467,137.2927,22267.0
2022-06-06 11:55:00,141.01,141.08,140.9,140.97,16256.0,137.2927,137.3609,137.1856,137.2538,16256.0
2022-06-06 12:00:00,140.96,140.97,140.16,140.28,39683.0,137.2441,137.2538,136.4651,136.582,39683.0
2022-06-06 12:05:00,140.31,140.4,140.17,140.17,13941.0,136.6112,136.6988,136.4749,136.4749,13941.0
2022-06-06 12:10:00,140.15,140.19,139.97,140.02,26241.0,136.4554,136.4944,136.2802,136.3288,26241.0
2022-06-06 12:15:00,139.98,140.16,139.95,140.09,25889.0,136.2899,136.4651,136.2607,136.397,25889.0
2022-06-06 12:20:00,140.05,140.15,139.9,139.9,28217.0,136.358,136.4554,136.212,136.212,28217.0
2022-06-06 12:25:00,139.93,140.06,139.79,139.83,27826.0,136.2412,136.3678,136.1049,136.1438,27826.0
2022-06-06 12:30:00,139.82,139.94,139.58,139.92,27784.0,136.1341,136.2509,135.9004,136.2315,27784.0
2022-06-06 12:35:00,139.94,140.08,139.88,140.08,20883.0,136.2509,136.3873,136.1925,136.3873,20883.0
2022-06-06 12:40:00,140.07,140.2,140.02,140.14,25330.0,136.3775,136.5041,136.3288,136.4457,25330.0
2022-06-06 12:45:00,140.13,140.26,140.11,140.17,42572.0,136.4359,136.5625,136.4165,136.4749,42572.0
2022-06-06 12:50:00,140.17,140.2,140.04,140.2,31555.0,136.4749,136.5041,136.3483,136.5041,31555.0
2022-06-06 12:55:00,140.19,140.36,140.15,140.3,25463.0,136.4944,136.6599,136.4554,136.6015,25463.0
2022-06-06 13:00:00,140.27,140.29,140.15,140.17,33824.0,136.5722,136.5917,136.4554,136.4749,33824.0
2022-06-06 13:05:00,140.18,140.36,140.18,140.24,28814.0,136.4846,136.6599,136.4846,136.543,28814.0
2022-06-06 13:10:00,140.26,140.26,139.92,140.04,33727.0,136.5625,136.5625,136.2315,136.3483,33727.0
2022-06-06 13:15:00,140.02,140.05,139.82,139.92,57423.0,136.3288,136.358,136.1341,136.2315,57423.0
2022-06-06 13:20:00,139.9,140.05,139.74,139.93,45020.0,136.212,136.358,136.0562,136.2412,45020.0
2022-06-06 13:25:00,139.92,140.06,139.88,140.04,27734.0,136.2315,136.3678,136.1925,136.3483,27734.0
2022-06-06 13:30:00,140.03,140.26,140.0,140.15,31570.0,136.3386,136.5625,136.3094,136.4554,31570.0
2022-06-06 13:35:00,140.14,140.52,140.07,140.47,47627.0,136.4457,136.8157,136.3775,136.767,47627.0
2022-06-06 13:40:00,140.48,140.68,140.43,140.62,41624.0,136.7767,136.9714,136.728,136.913,41624.0
2022-06-06 13:45:00,140.61,140.67,140.43,140.6,38693.0,136.9033,136.9617,136.728,136.8936,38693.0
2022-06-06 13:50:00,140.6,140.76,140.58,140.64,56676.0,136.8936,137.0493,136.8741,136.9325,56676.0
2022-06-06 13:55:00,140.67,140.83,140.65,140.83,26731.0,136.9617,137.1175,136.9422,137.1175,26731.0
2022-06-06 14:00:00,140.85,140.88,140.73,140.82,39431.0,137.137,137.1662,137.0201,137.1078,39431.0
2022-06-06 14:05:00,140.82,140.85,140.6,140.71,72489.0,137.1078,137.137,136.8936,137.0007,72489.0
2022-06-06 14:10:00,140.74,140.79,140.62,140.65,36461.0,137.0299,137.0785,136.913,136.9422,36461.0
2022-06-06 14:15:00,140.65,140.69,140.52,140.61,40039.0,136.9422,136.9812,136.8157,136.9033,40039.0
2022-06-06 14:20:00,140.6,140.6,140.11,140.21,48202.0,136.8936,136.8936,136.4165,136.5138,48202.0
2022-06-06 14:25:00,140.21,140.22,139.89,139.99,51959.0,136.5138,136.5236,136.2023,136.2996,51959.0
2022-06-06 14:30:00,139.98,140.07,139.91,140.03,39688.0,136.2899,136.3775,136.2217,136.3386,39688.0
2022-06-06 14:35:00,140.0,140.08,139.77,139.82,47129.0,136.3094,136.3873,136.0854,136.1341,47129.0
2022-06-06 14:40:00,139.84,139.99,139.78,139.94,34709.0,136.1536,136.2996,136.0952,136.2509,34709.0
2022-06-06 14:45:00,139.93,140.04,139.86,139.86,88406.0,136.2412,136.3483,136.1731,136.1731,88406.0
2022-06-06 14:50:00,139.85,139.89,139.5,139.89,92121.0,136.1633,136.2023,135.8225,136.2023,92121.0
2022-06-06 14:55:00,139.87,140.04,139.77,139.86,38065.0,136.1828,136.3483,136.0854,136.1731,38065.0
2022-06-06 15:00:00,139.86,140.03,139.72,139.86,33469.0,136.1731,136.3386,136.0367,136.1731,33469.0
2022-06-06 15:05:00,139.83,139.92,139.63,139.74,38107.0,136.1438,136.2315,135.9491,136.0562,38107.0
2022-06-06 15:10:00,139.72,139.86,139.6,139.74,38262.0,136.0367,136.1731,135.9199,136.0562,38262.0
2022-06-06 15:15:00,139.71,139.88,139.49,139.49,35886.0,136.027,136.1925,135.8128,135.8128,35886.0
2022-06-06 15:20:00,139.48,139.63,139.3,139.56,78023.0,135.8031,135.9491,135.6278,135.881,78023.0
2022-06-06 15:25:00,139.56,139.62,139.48,139.56,63514.0,135.881,135.9394,135.8031,135.881,63514.0
2022-06-06 15:30:00,139.54,139.73,139.48,139.59,67936.0,135.8615,136.0465,135.8031,135.9102,67936.0
2022-06-06 15:35:00,139.6,139.63,139.31,139.48,94031.0,135.9199,135.9491,135.6376,135.8031,94031.0
2022-06-06 15:40:00,139.48,139.95,139.39,139.89,71730.0,135.8031,136.2607,135.7154,136.2023,71730.0
2022-06-06 15:45:00,139.9,139.96,139.59,139.72,65969.0,136.212,136.2704,135.9102,136.0367,65969.0
2022-06-06 15:50:00,139.71,140.11,139.71,140.07,375244.0,136.027,136.4165,136.027,136.3775,375244.0
2022-06-06 15:55:00,140.06,140.18,139.83,139.95,454360.0,136.3678,136.4846,136.1438,136.2607,454360.0
2022-06-07 09:30:00,138.51,139.1,138.23,139.08,167646.0,134.8586,135.4331,134.586,135.4136,167646.0
2022-06-07 09:35:00,139.09,139.37,138.99,139.14,111133.0,135.4234,135.696,135.326,135.472,111133.0
2022-06-07 09:40:00,139.17,139.53,139.09,139.34,103730.0,135.5012,135.8518,135.4234,135.6668,103730.0
2022-06-07 09:45:00,139.37,139.56,139.17,139.51,84682.0,135.696,135.881,135.5012,135.8323,84682.0
2022-06-07 09:50:00,139.58,140.07,139.56,139.59,151494.0,135.9004,136.3775,135.881,135.9102,151494.0
2022-06-07 09:55:00,139.6,139.77,139.4,139.54,67047.0,135.9199,136.0854,135.7252,135.8615,67047.0
2022-06-07 10:00:00,139.54,139.76,139.37,139.71,63035.0,135.8615,136.0757,135.696,136.027,63035.0
2022-06-07 10:05:00,139.71,139.88,139.25,139.39,70368.0,136.027,136.1925,135.5791,135.7154,70368.0
2022-06-07 10:10:00,139.39,139.47,139.15,139.42,46390.0,135.7154,135.7933,135.4818,135.7447,46390.0
2022-06-07 10:15:00,139.43,139.62,139.3,139.42,52224.0,135.7544,135.9394,135.6278,135.7447,52224.0
2022-06-07 10:20:00,139.47,139.94,139.38,139.81,24829.0,135.7933,136.2509,135.7057,136.1244,24829.0
2022-06-07 10:25:00,139.79,140.33,139.7,140.25,116968.0,136.1049,136.6307,136.0173,136.5528,116968.0
2022-06-07 10:30:00,140.29,140.68,140.21,140.64,106200.0,136.5917,136.9714,136.5138,136.9325,106200.0
2022-06-07 10:35:00,140.63,141.04,140.58,140.92,63148.0,136.9228,137.322,136.8741,137.2051,63148.0
2022-06-07 10:40:00,140.91,141.14,140.82,141.04,71567.0,137.1954,137.4193,137.1078,137.322,71567.0
2022-06-07 10:45:00,141.08,141.37,141.04,141.34,65324.0,137.3609,137.6433,137.322,137.614,65324.0
2022-06-07 10:50:00,141.35,141.37,141.1,141.17,50724.0,137.6238,137.6433,137.3804,137.4485,50724.0
2022-06-07 10:55:00,141.15,141.18,140.91,140.98,143358.0,137.4291,137.4583,137.1954,137.2635,143358.0
2022-06-07 11:00:00,140.98,141.13,140.84,140.86,48601.0,137.2635,137.4096,137.1272,137.1467,48601.0
2022-06-07 11:05:00,140.86,140.95,140.69,140.93,31187.0,137.1467,137.2343,136.9812,137.2149,31187.0
2022-06-07 11:10:00,140.94,141.09,140.86,141.03,36354.0,137.2246,137.3706,137.1467,137.3122,36354.0
2022-06-07 11:15:00,141.03,141.05,140.75,140.79,30238.0,137.3122,137.3317,137.0396,137.0785,30238.0
2022-06-07 11:20:00,140.78,140.85,140.49,140.56,31775.0,137.0688,137.137,136.7864,136.8546,31775.0
2022-06-07 11:25:00,140.55,140.63,140.31,140.34,48660.0,136.8449,136.9228,136.6112,136.6404,48660.0
2022-06-07 11:30:00,140.33,140.38,140.19,140.36,40091.0,136.6307,136.6793,136.4944,136.6599,40091.0
2022-06-07 11:35:00,140.35,140.48,140.19,140.48,47527.0,136.6501,136.7767,136.4944,136.7767,47527.0
2022-06-07 11:40:00,140.47,140.5,140.34,140.37,39226.0,136.767,136.7962,136.6404,136.6696,39226.0
2022-06-07 11:45:00,140.37,140.48,139.99,140.01,68863.0,136.6696,136.7767,136.2996,136.3191,68863.0
2022-06-07 11:50:00,140.0,140.34,139.98,140.23,26373.0,136.3094,136.6404,136.2899,136.5333,26373.0
2022-06-07 11:55:00,140.2,140.56,140.2,140.51,40882.0,136.5041,136.8546,136.5041,136.8059,40882.0
2022-06-07 12:00:00,140.53,140.61,140.39,140.46,19640.0,136.8254,136.9033,136.6891,136.7572,19640.0
2022-06-07 12:05:00,140.44,140.44,140.22,140.39,23601.0,136.7378,136.7378,136.5236,136.6891,23601.0
2022-06-07 12:10:00,140.39,140.47,140.31,140.39,19028.0,136.6891,136.767,136.6112,136.6891,19028.0
2022-06-07 12:15:00,140.41,140.44,140.03,140.17,39649.0,136.7086,136.7378,136.3386,136.4749,39649.0
2022-06-07 12:20:00,140.17,140.22,140.05,140.17,35883.0,136.4749,136.5236,136.358,136.4749,35883.0
2022-06-07 12:25:00,140.17,140.32,140.17,140.25,21168.0,136.4749,136.6209,136.4749,136.5528,21168.0
2022-06-07 12:30:00,140.26,140.47,140.1,140.43,29762.0,136.5625,136.767,136.4067,136.728,29762.0
2022-06-07 12:35:00,140.44,140.53,140.35,140.51,43097.0,136.7378,136.8254,136.6501,136.8059,43097.0
2022-06-07 12:40:00,140.54,140.77,140.54,140.62,35907.0,136.8351,137.0591,136.8351,136.913,35907.0
2022-06-07 12:45:00,140.63,140.74,140.63,140.69,26108.0,136.9228,137.0299,136.9228,136.9812,26108.0
2022-06-07 12:50:00,140.7,140.73,140.53,140.71,28651.0,136.9909,137.0201,136.8254,137.0007,28651.0
2022-06-07 12:55:00,140.74,140.75,140.58,140.69,20201.0,137.0299,137.0396,136.8741,136.9812,20201.0
2022-06-07 13:00:00,140.7,140.88,140.57,140.86,36029.0,136.9909,137.1662,136.8643,137.1467,36029.0
2022-06-07 13:05:00,140.86,140.96,140.76,140.96,19529.0,137.1467,137.2441,137.0493,137.2441,19529.0
2022-06-07 13:10:00,140.96,141.03,140.86,141.0,54589.0,137.2441,137.3122,137.1467,137.283,54589.0
2022-06-07 13:15:00,141.0,141.07,140.97,141.04,42930.0,137.283,137.3512,137.2538,137.322,42930.0
2022-06-07 13:20:00,141.03,141.14,140.96,140.99,23020.0,137.3122,137.4193,137.2441,137.2733,23020.0
2022-06-07 13:25:00,140.98,141.08,140.97,141.05,21827.0,137.2635,137.3609,137.2538,137.3317,21827.0
2022-06-07 13:30:00,141.06,141.12,140.93,141.03,91024.0,137.3414,137.3998,137.2149,137.3122,91024.0
2022-06-07 13:35:00,141.03,141.08,140.87,140.96,42364.0,137.3122,137.3609,137.1564,137.2441,42364.0
2022-06-07 13:40:00,140.97,140.97,140.86,140.93,23306.0,137.2538,137.2538,137.1467,137.2149,23306.0
2022-06-07 13:45:00,140.91,141.03,140.85,140.92,19159.0,137.1954,137.3122,137.137,137.2051,19159.0
2022-06-07 13:50:00,140.95,141.07,140.9,140.9,15423.0,137.2343,137.3512,137.1856,137.1856,15423.0
2022-06-07 13:55:00,140.9,140.98,140.85,140.9,15562.0,137.1856,137.2635,137.137,137.1856,15562.0
2022-06-07 14:00:00,140.93,141.02,140.82,141.01,18192.0,137.2149,137.3025,137.1078,137.2927,18192.0
2022-06-07 14:05:00,141.03,141.35,140.99,141.35,66631.0,137.3122,137.6238,137.2733,137.6238,66631.0
2022-06-07 14:10:00,141.35,141.52,141.32,141.47,38823.0,137.6238,137.7893,137.5946,137.7406,38823.0
2022-06-07 14:15:00,141.47,141.53,141.32,141.34,30374.0,137.7406,137.799,137.5946,137.614,30374.0
2022-06-07 14:20:00,141.33,141.44,141.32,141.43,32159.0,137.6043,137.7114,137.5946,137.7017,32159.0
2022-06-07 14:25:00,141.43,141.49,141.35,141.42,65151.0,137.7017,137.7601,137.6238,137.6919,65151.0
2022-06-07 14:30:00,141.42,141.56,141.37,141.5,27713.0,137.6919,137.8282,137.6433,137.7698,27713.0
2022-06-07 14:35:00,141.52,141.55,141.38,141.44,19627.0,137.7893,137.8185,137.653,137.7114,19627.0
2022-06-07 14:40:00,141.46,141.47,140.97,141.06,27617.0,137.7309,137.7406,137.2538,137.3414,27617.0
2022-06-07 14:45:00,141.05,141.17,140.92,141.04,34713.0,137.3317,137.4485,137.2051,137.322,34713.0
2022-06-07 14:50:00,141.03,141.2,141.01,141.15,23541.0,137.3122,137.4777,137.2927,137.4291,23541.0
2022-06-07 14:55:00,141.14,141.23,141.04,141.18,42510.0,137.4193,137.5069,137.322,137.4583,42510.0
2022-06-07 15:00:00,141.18,141.38,141.13,141.32,34311.0,137.4583,137.653,137.4096,137.5946,34311.0
2022-06-07 15:05:00,141.33,141.48,141.26,141.41,27469.0,137.6043,137.7504,137.5362,137.6822,27469.0
2022-06-07 15:10:00,141.44,141.5,141.29,141.37,26824.0,137.7114,137.7698,137.5654,137.6433,26824.0
2022-06-07 15:15:00,141.39,141.5,141.35,141.47,32957.0,137.6627,137.7698,137.6238,137.7406,32957.0
2022-06-07 15:20:00,141.47,141.58,141.39,141.47,51858.0,137.7406,137.8477,137.6627,137.7406,51858.0
2022-06-07 15:25:00,141.47,141.52,141.4,141.45,32467.0,137.7406,137.7893,137.6725,137.7211,32467.0
2022-06-07 15:30:00,141.46,141.62,141.39,141.61,54246.0,137.7309,137.8867,137.6627,137.8769,54246.0
2022-06-07 15:35:00,141.61,141.77,141.56,141.75,75930.0,137.8769,138.0327,137.8282,138.0132,75930.0
2022-06-07 15:40:00,141.77,141.77,141.57,141.63,70533.0,138.0327,138.0327,137.838,137.8964,70533.0
2022-06-07 15:45:00,141.63,141.82,141.59,141.76,141684.0,137.8964,138.0814,137.8575,138.023,141684.0
2022-06-07 15:50:00,141.74,141.94,141.63,141.86,321208.0,138.0035,138.1982,137.8964,138.1203,321208.0
2022-06-07 15:55:00,141.85,141.85,141.6,141.63,345826.0,138.1106,138.1106,137.8672,137.8964,345826.0
2022-06-08 09:30:00,141.24,141.28,140.56,140.86,162640.0,137.5167,137.5556,136.8546,137.1467,162640.0
2022-06-08 09:35:00,140.84,141.42,140.82,141.33,83296.0,137.1272,137.6919,137.1078,137.6043,83296.0
2022-06-08 09:40:00,141.37,141.37,140.89,140.99,64726.0,137.6433,137.6433,137.1759,137.2733,64726.0
2022-06-08 09:45:00,141.01,141.9,140.98,141.8,76824.0,137.2927,138.1593,137.2635,138.0619,76824.0
2022-06-08 09:50:00,141.81,141.89,141.59,141.79,58002.0,138.0717,138.1495,137.8575,138.0522,58002.0
2022-06-08 09:55:00,141.84,141.93,141.67,141.74,86107.0,138.1009,138.1885,137.9353,138.0035,86107.0
2022-06-08 10:00:00,141.75,141.77,141.28,141.65,54147.0,138.0132,138.0327,137.5556,137.9159,54147.0
2022-06-08 10:05:00,141.68,141.76,141.57,141.71,37113.0,137.9451,138.023,137.838,137.9743,37113.0
2022-06-08 10:10:00,141.71,141.71,140.9,140.96,49761.0,137.9743,137.9743,137.1856,137.2441,49761.0
2022-06-08 10:15:00,140.95,141.21,140.82,141.19,36457.0,137.2343,137.4875,137.1078,137.468,36457.0
2022-06-08 10:20:00,141.25,141.55,141.23,141.53,39971.0,137.5264,137.8185,137.5069,137.799,39971.0
2022-06-08 10:25:00,141.56,141.56,141.22,141.25,33841.0,137.8282,137.8282,137.4972,137.5264,33841.0
2022-06-08 10:30:00,141.24,141.54,141.15,141.47,26303.0,137.5167,137.8088,137.4291,137.7406,26303.0
2022-06-08 10:35:00,141.48,141.63,141.34,141.4,25091.0,137.7504,137.8964,137.614,137.6725,25091.0
2022-06-08 10:40:00,141.39,141.56,140.95,141.18,38166.0,137.6627,137.8282,137.2343,137.4583,38166.0
2022-06-08 10:45:00,141.17,141.38,141.17,141.23,24084.0,137.4485,137.653,137.4485,137.5069,24084.0
2022-06-08 10:50:00,141.33,141.33,141.13,141.2,27009.0,137.6043,137.6043,137.4096,137.4777,27009.0
2022-06-08 10:55:00,141.19,141.23,140.91,141.01,31776.0,137.468,137.5069,137.1954,137.2927,31776.0
2022-06-08 11:00:00,141.04,141.05,140.78,140.87,32146.0,137.322,137.3317,137.0688,137.1564,32146.0
2022-06-08 11:05:00,140.93,141.05,140.92,140.97,11267.0,137.2149,137.3317,137.2051,137.2538,11267.0
2022-06-08 11:10:00,140.96,141.23,140.91,141.23,26319.0,137.2441,137.5069,137.1954,137.5069,26319.0
2022-06-08 11:15:00,141.27,141.57,141.16,141.5,27425.0,137.5459,137.838,137.4388,137.7698,27425.0
2022-06-08 11:20:00,141.49,141.54,141.28,141.31,34008.0,137.7601,137.8088,137.5556,137.5848,34008.0
2022-06-08 11:25:00,141.31,141.46,141.31,141.43,17266.0,137.5848,137.7309,137.5848,137.7017,17266.0
2022-06-08 11:30:00,141.44,141.54,141.37,141.44,17894.0,137.7114,137.8088,137.6433,137.7114,17894.0
2022-06-08 11:35:00,141.48,141.48,141.37,141.39,17488.0,137.7504,137.7504,137.6433,137.6627,17488.0
2022-06-08 11:40:00,141.42,141.56,141.11,141.11,21787.0,137.6919,137.8282,137.3901,137.3901,21787.0
2022-06-08 11:45:00,141.15,141.3,141.15,141.19,12471.0,137.4291,137.5751,137.4291,137.468,12471.0
2022-06-08 11:50:00,141.17,141.35,141.17,141.29,11484.0,137.4485,137.6238,137.4485,137.5654,11484.0
2022-06-08 11:55:00,141.25,141.33,141.11,141.12,16950.0,137.5264,137.6043,137.3901,137.3998,16950.0
2022-06-08 12:00:00,141.1,141.33,141.01,141.22,22880.0,137.3804,137.6043,137.2927,137.4972,22880.0
2022-06-08 12:05:00,141.21,141.24,140.98,141.14,38987.0,137.4875,137.5167,137.2635,137.4193,38987.0
2022-06-08 12:10:00,141.12,141.19,141.07,141.17,10971.0,137.3998,137.468,137.3512,137.4485,10971.0
2022-06-08 12:15:00,141.18,141.18,140.98,141.12,22741.0,137.4583,137.4583,137.2635,137.3998,22741.0
2022-06-08 12:20:00,141.15,141.15,140.8,140.85,29160.0,137.4291,137.4291,137.0883,137.137,29160.0
2022-06-08 12:25:00,140.89,140.89,140.57,140.81,27607.0,137.1759,137.1759,136.8643,137.098,27607.0
2022-06-08 12:30:00,140.77,140.78,140.41,140.5,37820.0,137.0591,137.0688,136.7086,136.7962,37820.0
2022-06-08 12:35:00,140.49,140.51,140.14,140.14,64876.0,136.7864,136.8059,136.4457,136.4457,64876.0
2022-06-08 12:40:00,140.11,140.25,139.97,139.97,20631.0,136.4165,136.5528,136.2802,136.2802,20631.0
2022-06-08 12:45:00,139.99,140.17,139.93,140.15,35573.0,136.2996,136.4749,136.2412,136.4554,35573.0
2022-06-08 12:50:00,140.12,140.2,140.09,140.14,22635.0,136.4262,136.5041,136.397,136.4457,22635.0
2022-06-08 12:55:00,140.14,140.31,140.09,140.29,15867.0,136.4457,136.6112,136.397,136.5917,15867.0
2022-06-08 13:00:00,140.29,140.31,140.05,140.11,25459.0,136.5917,136.6112,136.358,136.4165,25459.0
2022-06-08 13:05:00,140.09,140.25,140.09,140.25,13618.0,136.397,136.5528,136.397,136.5528,13618.0
2022-06-08 13:10:00,140.22,140.23,140.05,140.16,19091.0,136.5236,136.5333,136.358,136.4651,19091.0
2022-06-08 13:15:00,140.14,140.28,140.03,140.27,15302.0,136.4457,136.582,136.3386,136.5722,15302.0
2022-06-08 13:20:00,140.25,140.27,140.16,140.19,11965.0,136.5528,136.5722,136.4651,136.4944,11965.0
2022-06-08 13:25:00,140.21,140.23,140.08,140.11,19201.0,136.5138,136.5333,136.3873,136.4165,19201.0
2022-06-08 13:30:00,140.06,140.1,139.81,139.91,26596.0,136.3678,136.4067,136.1244,136.2217,26596.0
2022-06-08 13:35:00,139.91,139.91,139.68,139.71,18279.0,136.2217,136.2217,135.9978,136.027,18279.0
2022-06-08 13:40:00,139.69,140.04,139.68,140.02,33776.0,136.0075,136.3483,135.9978,136.3288,33776.0
2022-06-08 13:45:00,140.01,140.19,139.97,140.13,18967.0,136.3191,136.4944,136.2802,136.4359,18967.0
2022-06-08 13:50:00,140.16,140.21,140.0,140.16,20170.0,136.4651,136.5138,136.3094,136.4651,20170.0
2022-06-08 13:55:00,140.18,140.33,140.14,140.21,32746.0,136.4846,136.6307,136.4457,136.5138,32746.0
2022-06-08 14:00:00,140.2,140.41,140.18,140.32,26802.0,136.5041,136.7086,136.4846,136.6209,26802.0
2022-06-08 14:05:00,140.35,140.41,140.23,140.31,25647.0,136.6501,136.7086,136.5333,136.6112,25647.0
2022-06-08 14:10:00,140.31,140.35,140.11,140.22,29527.0,136.6112,136.6501,136.4165,136.5236,29527.0
2022-06-08 14:15:00,140.23,140.26,140.03,140.09,15981.0,136.5333,136.5625,136.3386,136.397,15981.0
2022-06-08 14:20:00,140.07,140.16,139.98,140.1,17560.0,136.3775,136.4651,136.2899,136.4067,17560.0
2022-06-08 14:25:00,140.08,140.12,139.75,139.92,20188.0,136.3873,136.4262,136.066,136.2315,20188.0
2022-06-08 14:30:00,139.92,140.07,139.85,139.88,21245.0,136.2315,136.3775,136.1633,136.1925,21245.0
2022-06-08 14:35:00,139.86,139.92,139.74,139.88,18222.0,136.1731,136.2315,136.0562,136.1925,18222.0
2022-06-08 14:40:00,139.89,140.18,139.89,140.15,27209.0,136.2023,136.4846,136.2023,136.4554,27209.0
2022-06-08 14:45:00,140.12,140.27,140.09,140.16,22349.0,136.4262,136.5722,136.397,136.4651,22349.0
2022-06-08 14:50:00,140.13,140.21,140.06,140.06,35954.0,136.4359,136.5138,136.3678,136.3678,35954.0
2022-06-08 14:55:00,140.05,140.16,140.01,140.11,24090.0,136.358,136.4651,136.3191,136.4165,24090.0
2022-06-08 15:00:00,140.1,140.1,139.87,139.97,38102.0,136.4067,136.4067,136.1828,136.2802,38102.0
2022-06-08 15:05:00,139.97,140.02,139.72,139.93,41975.0,136.2802,136.3288,136.0367,136.2412,41975.0
2022-06-08 15:10:00,139.87,140.17,139.85,140.11,37828.0,136.1828,136.4749,136.1633,136.4165,37828.0
2022-06-08 15:15:00,140.12,140.21,140.0,140.14,30556.0,136.4262,136.5138,136.3094,136.4457,30556.0
2022-06-08 15:20:00,140.13,140.38,140.11,140.35,67833.0,136.4359,136.6793,136.4165,136.6501,67833.0
2022-06-08 15:25:00,140.36,140.44,140.3,140.32,41759.0,136.6599,136.7378,136.6015,136.6209,41759.0
2022-06-08 15:30:00,140.32,140.53,140.24,140.44,84147.0,136.6209,136.8254,136.543,136.7378,84147.0
2022-06-08 15:35:00,140.44,140.48,140.36,140.4,75560.0,136.7378,136.7767,136.6599,136.6988,75560.0
2022-06-08 15:40:00,140.41,140.41,140.24,140.28,113604.0,136.7086,136.7086,136.543,136.582,113604.0
2022-06-08 15:45:00,140.28,140.31,139.91,139.94,134537.0,136.582,136.6112,136.2217,136.2509,134537.0
2022-06-08 15:50:00,139.94,140.11,139.82,139.99,321387.0,136.2509,136.4165,136.1341,136.2996,321387.0
2022-06-08 15:55:00,139.99,140.14,139.9,140.12,387921.0,136.2996,136.4457,136.212,136.4262,387921.0
2022-06-09 09:30:00,139.08,139.87,138.91,139.73,150125.0,135.4136,136.1828,135.2481,136.0465,150125.0
2022-06-09 09:35:00,139.77,139.79,139.13,139.13,110748.0,136.0854,136.1049,135.4623,135.4623,110748.0
2022-06-09 09:40:00,139.08,139.29,138.75,139.1,136676.0,135.4136,135.6181,135.0923,135.4331,136676.0
2022-06-09 09:45:00,139.11,139.84,138.96,139.67,98418.0,135.4428,136.1536,135.2968,135.9881,98418.0
2022-06-09 09:50:00,139.69,140.34,139.62,140.17,123595.0,136.0075,136.6404,135.9394,136.4749,123595.0
2022-06-09 09:55:00,140.13,140.27,139.99,140.24,55028.0,136.4359,136.5722,136.2996,136.543,55028.0
2022-06-09 10:00:00,140.24,140.27,139.82,139.9,39820.0,136.543,136.5722,136.1341,136.212,39820.0
2022-06-09 10:05:00,139.89,139.89,139.5,139.55,52130.0,136.2023,136.2023,135.8225,135.8712,52130.0
2022-06-09 10:10:00,139.54,139.74,139.31,139.73,45780.0,135.8615,136.0562,135.6376,136.0465,45780.0
2022-06-09 10:15:00,139.74,140.11,139.64,139.76,49560.0,136.0562,136.4165,135.9589,136.0757,49560.0
2022-06-09 10:20:00,139.78,139.9,139.73,139.86,24345.0,136.0952,136.212,136.0465,136.1731,24345.0
2022-06-09 10:25:00,139.88,140.17,139.82,140.17,31118.0,136.1925,136.4749,136.1341,136.4749,31118.0
2022-06-09 10:30:00,140.2,140.41,139.96,140.12,45372.0,136.5041,136.7086,136.2704,136.4262,45372.0
2022-06-09 10:35:00,140.1,140.38,140.09,140.36,28624.0,136.4067,136.6793,136.397,136.6599,28624.0
2022-06-09 10:40:00,140.32,140.33,139.89,139.99,54933.0,136.6209,136.6307,136.2023,136.2996,54933.0
2022-06-09 10:45:00,139.97,139.97,139.67,139.82,22391.0,136.2802,136.2802,135.9881,136.1341,22391.0
2022-06-09 10:50:00,139.73,139.73,139.37,139.39,29404.0,136.0465,136.0465,135.696,135.7154,29404.0
2022-06-09 10:55:00,139.36,139.66,139.32,139.54,30979.0,135.6862,135.9783,135.6473,135.8615,30979.0
2022-06-09 11:00:00,139.55,139.6,139.19,139.27,33299.0,135.8712,135.9199,135.5207,135.5986,33299.0
2022-06-09 11:05:00,139.3,139.3,139.04,139.29,41155.0,135.6278,135.6278,135.3747,135.6181,41155.0
2022-06-09 11:10:00,139.28,139.45,139.25,139.37,22163.0,135.6083,135.7739,135.5791,135.696,22163.0
2022-06-09 11:15:00,139.39,139.41,139.2,139.27,22961.0,135.7154,135.7349,135.5305,135.5986,22961.0
2022-06-09 11:20:00,139.27,139.51,139.26,139.5,35959.0,135.5986,135.8323,135.5889,135.8225,35959.0
2022-06-09 11:25:00,139.49,139.55,139.34,139.34,20245.0,135.8128,135.8712,135.6668,135.6668,20245.0
2022-06-09 11:30:00,139.35,139.55,139.27,139.48,30082.0,135.6765,135.8712,135.5986,135.8031,30082.0
2022-06-09 11:35:00,139.53,139.62,139.43,139.56,17770.0,135.8518,135.9394,135.7544,135.881,17770.0
2022-06-09 11:40:00,139.54,140.01,139.54,139.87,31363.0,135.8615,136.3191,135.8615,136.1828,31363.0
2022-06-09 11:45:00,139.86,139.93,139.37,139.38,36565.0,136.1731,136.2412,135.696,135.7057,36565.0
2022-06-09 11:50:00,139.39,139.47,139.22,139.47,30592.0,135.7154,135.7933,135.5499,135.7933,30592.0
2022-06-09 11:55:00,139.49,139.66,139.45,139.62,19010.0,135.8128,135.9783,135.7739,135.9394,19010.0
2022-06-09 12:00:00,139.62,139.76,139.49,139.54,17463.0,135.9394,136.0757,135.8128,135.8615,17463.0
2022-06-09 12:05:00,139.5,139.55,139.36,139.39,15370.0,135.8225,135.8712,135.6862,135.7154,15370.0
2022-06-09 12:10:00,139.37,139.4,139.15,139.28,21904.0,135.696,135.7252,135.4818,135.6083,21904.0
2022-06-09 12:15:00,139.25,139.36,139.22,139.35,32438.0,135.5791,135.6862,135.5499,135.6765,32438.0
2022-06-09 12:20:00,139.36,139.5,139.33,139.4,10973.0,135.6862,135.8225,135.657,135.7252,10973.0
2022-06-09 12:25:00,139.37,139.62,139.37,139.56,33216.0,135.696,135.9394,135.696,135.881,33216.0
2022-06-09 12:30:00,139.57,139.67,139.42,139.57,15915.0,135.8907,135.9881,135.7447,135.8907,15915.0
2022-06-09 12:35:00,139.53,139.68,139.49,139.55,41082.0,135.8518,135.9978,135.8128,135.8712,41082.0
2022-06-09 12:40:00,139.55,139.74,139.52,139.7,19901.0,135.8712,136.0562,135.842,136.0173,19901.0
2022-06-09 12:45:00,139.69,139.72,139.6,139.62,17297.0,136.0075,136.0367,135.9199,135.9394,17297.0
2022-06-09 12:50:00,139.64,139.8,139.46,139.46,17705.0,135.9589,136.1146,135.7836,135.7836,17705.0
2022-06-09 12:55:00,139.46,139.88,139.4,139.78,16881.0,135.7836,136.1925,135.7252,136.0952,16881.0
2022-06-09 13:00:00,139.82,139.89,139.7,139.77,14889.0,136.1341,136.2023,136.0173,136.0854,14889.0
2022-06-09 13:05:00,139.76,140.01,139.76,139.84,15800.0,136.0757,136.3191,136.0757,136.1536,15800.0
2022-06-09 13:10:00,139.86,139.97,139.81,139.83,17093.0,136.1731,136.2802,136.1244,136.1438,17093.0
2022-06-09 13:15:00,139.83,139.85,139.67,139.75,13755.0,136.1438,136.1633,135.9881,136.066,13755.0
2022-06-09 13:20:00,139.73,139.77,139.53,139.54,19967.0,136.0465,136.0854,135.8518,135.8615,19967.0
2022-06-09 13:25:00,139.52,139.55,139.3,139.37,22449.0,135.842,135.8712,135.6278,135.696,22449.0
2022-06-09 13:30:00,139.35,139.35,139.09,139.22,23510.0,135.6765,135.6765,135.4234,135.5499,23510.0
2022-06-09 13:35:00,139.21,139.25,139.07,139.2,24248.0,135.5402,135.5791,135.4039,135.5305,24248.0
2022-06-09 13:40:00,139.18,139.21,138.97,139.01,18383.0,135.511,135.5402,135.3065,135.3455,18383.0
2022-06-09 13:45:00,138.97,139.18,138.97,139.16,11650.0,135.3065,135.511,135.3065,135.4915,11650.0
2022-06-09 13:50:00,139.16,139.24,139.16,139.19,15725.0,135.4915,135.5694,135.4915,135.5207,15725.0
2022-06-09 13:55:00,139.19,139.4,139.16,139.37,26461.0,135.5207,135.7252,135.4915,135.696,26461.0
2022-06-09 14:00:00,139.36,139.37,139.15,139.18,22725.0,135.6862,135.696,135.4818,135.511,22725.0
2022-06-09 14:05:00,139.19,139.28,139.07,139.21,13207.0,135.5207,135.6083,135.4039,135.5402,13207.0
2022-06-09 14:10:00,139.22,139.24,138.99,139.18,56238.0,135.5499,135.5694,135.326,135.511,56238.0
2022-06-09 14:15:00,139.18,139.23,139.1,139.16,18177.0,135.511,135.5597,135.4331,135.4915,18177.0
2022-06-09 14:20:00,139.16,139.24,138.86,138.89,33283.0,135.4915,135.5694,135.1994,135.2286,33283.0
2022-06-09 14:25:00,138.83,139.08,138.81,139.04,19002.0,135.1702,135.4136,135.1507,135.3747,19002.0
2022-06-09 14:30:00,138.98,138.98,138.72,138.75,45079.0,135.3163,135.3163,135.0631,135.0923,45079.0
2022-06-09 14:35:00,138.72,138.8,138.62,138.65,44787.0,135.0631,135.141,134.9657,134.995,44787.0
2022-06-09 14:40:00,138.66,138.69,138.52,138.57,50704.0,135.0047,135.0339,134.8684,134.9171,50704.0
2022-06-09 14:45:00,138.56,138.73,138.54,138.59,44765.0,134.9073,135.0728,134.8879,134.9365,44765.0
2022-06-09 14:50:00,138.62,138.66,138.45,138.49,25043.0,134.9657,135.0047,134.8002,134.8392,25043.0
2022-06-09 14:55:00,138.48,138.52,138.16,138.18,59453.0,134.8294,134.8684,134.5179,134.5373,59453.0
2022-06-09 15:00:00,138.16,138.19,137.76,137.78,89863.0,134.5179,134.5471,134.1284,134.1479,89863.0
2022-06-09 15:05:00,137.75,137.82,137.54,137.68,60457.0,134.1187,134.1868,133.9142,134.0505,60457.0
2022-06-09 15:10:00,137.65,137.72,137.53,137.55,73969.0,134.0213,134.0895,133.9045,133.924,73969.0
2022-06-09 15:15:00,137.54,137.75,137.52,137.66,94218.0,133.9142,134.1187,133.8947,134.0311,94218.0
2022-06-09 15:20:00,137.66,137.79,137.6,137.75,66631.0,134.0311,134.1576,133.9726,134.1187,66631.0
2022-06-09 15:25:00,137.75,137.76,137.32,137.33,61903.0,134.1187,134.1284,133.7,133.7098,61903.0
2022-06-09 15:30:00,137.33,137.41,137.24,137.26,71190.0,133.7098,133.7876,133.6221,133.6416,71190.0
2022-06-09 15:35:00,137.25,137.44,137.24,137.34,68591.0,133.6319,133.8169,133.6221,133.7195,68591.0
2022-06-09 15:40:00,137.32,137.32,137.02,137.05,125436.0,133.7,133.7,133.4079,133.4371,125436.0
2022-06-09 15:45:00,137.04,137.1,136.73,136.88,175878.0,133.4274,133.4858,133.1256,133.2716,175878.0
2022-06-09 15:50:00,136.87,137.02,136.67,136.86,206100.0,133.2619,133.4079,133.0672,133.2521,206100.0
2022-06-09 15:55:00,136.86,136.94,136.3,136.33,299552.0,133.2521,133.33,132.7069,132.7361,299552.0
2022-06-10 09:30:00,133.91,134.4,133.13,133.21,203807.0,130.3799,130.857,129.6205,129.6984,203807.0
2022-06-10 09:35:00,133.2,133.55,132.96,133.29,257867.0,129.6886,130.0294,129.455,129.7763,257867.0
2022-06-10 09:40:00,133.29,133.75,133.23,133.75,284605.0,129.7763,130.2241,129.7178,130.2241,284605.0
2022-06-10 09:45:00,133.78,133.89,133.02,133.15,159184.0,130.2533,130.3604,129.5134,129.6399,159184.0
2022-06-10 09:50:00,133.16,133.32,132.65,132.74,134683.0,129.6497,129.8055,129.1531,129.2408,134683.0
2022-06-10 09:55:00,132.71,132.82,132.47,132.66,215389.0,129.2115,129.3186,128.9779,129.1629,215389.0
2022-06-10 10:00:00,132.63,132.63,131.83,131.97,214532.0,129.1337,129.1337,128.3547,128.4911,214532.0
2022-06-10 10:05:00,131.93,132.21,131.81,131.82,92130.0,128.4521,128.7247,128.3353,128.345,92130.0
2022-06-10 10:10:00,131.83,131.94,131.64,131.88,83948.0,128.3547,128.4618,128.1698,128.4034,83948.0
2022-06-10 10:15:00,131.88,132.0,131.71,131.79,75629.0,128.4034,128.5203,128.2379,128.3158,75629.0
2022-06-10 10:20:00,131.82,131.86,131.43,131.54,67911.0,128.345,128.384,127.9653,128.0724,67911.0
2022-06-10 10:25:00,131.48,131.86,131.46,131.49,88323.0,128.014,128.384,127.9945,128.0237,88323.0
2022-06-10 10:30:00,131.49,131.83,131.43,131.68,103259.0,128.0237,128.3547,127.9653,128.2087,103259.0
2022-06-10 10:35:00,131.66,131.95,131.62,131.91,118674.0,128.1892,128.4716,128.1503,128.4326,118674.0
2022-06-10 10:40:00,131.87,132.09,131.65,132.01,100884.0,128.3937,128.6079,128.1795,128.53,100884.0
2022-06-10 10:45:00,132.01,132.06,131.71,131.78,119106.0,128.53,128.5787,128.2379,128.3061,119106.0
2022-06-10 10:50:00,131.77,132.16,131.77,131.91,92284.0,128.2963,128.676,128.2963,128.4326,92284.0
2022-06-10 10:55:00,131.94,131.97,131.42,131.42,95587.0,128.4618,128.4911,127.9556,127.9556,95587.0
2022-06-10 11:00:00,131.42,131.68,131.39,131.56,96880.0,127.9556,128.2087,127.9263,128.0919,96880.0
2022-06-10 11:05:00,131.56,131.56,131.31,131.47,67620.0,128.0919,128.0919,127.8484,128.0042,67620.0
2022-06-10 11:10:00,131.44,131.55,131.28,131.35,112362.0,127.975,128.0821,127.8192,127.8874,112362.0
2022-06-10 11:15:00,131.35,131.66,131.26,131.64,93029.0,127.8874,128.1892,127.7998,128.1698,93029.0
2022-06-10 11:20:00,131.67,131.75,131.45,131.46,95930.0,128.199,128.2769,127.9848,127.9945,95930.0
2022-06-10 11:25:00,131.46,131.47,131.26,131.34,100210.0,127.9945,128.0042,127.7998,127.8777,100210.0
2022-06-10 11:30:00,131.34,131.43,131.26,131.4,101952.0,127.8777,127.9653,127.7998,127.9361,101952.0
2022-06-10 11:35:00,131.42,131.43,131.29,131.32,53432.0,127.9556,127.9653,127.829,127.8582,53432.0
2022-06-10 11:40:00,131.32,131.57,131.29,131.54,72099.0,127.8582,128.1016,127.829,128.0724,72099.0
2022-06-10 11:45:00,131.53,131.64,131.28,131.28,92899.0,128.0627,128.1698,127.8192,127.8192,92899.0
2022-06-10 11:50:00,131.29,131.46,131.26,131.37,35851.0,127.829,127.9945,127.7998,127.9069,35851.0
2022-06-10 11:55:00,131.37,131.83,131.3,131.7,38525.0,127.9069,128.3547,127.8387,128.2282,38525.0
2022-06-10 12:00:00,131.7,131.85,131.62,131.72,65813.0,128.2282,128.3742,128.1503,128.2476,65813.0
2022-06-10 12:05:00,131.71,131.97,131.71,131.78,71795.0,128.2379,128.4911,128.2379,128.3061,71795.0
2022-06-10 12:10:00,131.79,131.79,131.51,131.52,961666.0,128.3158,128.3158,128.0432,128.0529,961666.0
2022-06-10 12:15:00,131.51,131.59,131.38,131.49,53277.0,128.0432,128.1211,127.9166,128.0237,53277.0
2022-06-10 12:20:00,131.5,131.69,131.47,131.54,58716.0,128.0334,128.2184,128.0042,128.0724,58716.0
2022-06-10 12:25:00,131.55,131.67,131.47,131.67,35745.0,128.0821,128.199,128.0042,128.199,35745.0
2022-06-10 12:30:00,131.67,131.84,131.53,131.58,40850.0,128.199,128.3645,128.0627,128.1113,40850.0
2022-06-10 12:35:00,131.57,131.72,131.53,131.71,42660.0,128.1016,128.2476,128.0627,128.2379,42660.0
2022-06-10 12:40:00,131.71,131.95,131.68,131.8,29489.0,128.2379,128.4716,128.2087,128.3255,29489.0
2022-06-10 12:45:00,131.81,131.87,131.57,131.63,97440.0,128.3353,128.3937,128.1016,128.16,97440.0
2022-06-10 12:50:00,131.62,131.62,131.41,131.45,67720.0,128.1503,128.1503,127.9458,127.9848,67720.0
2022-06-10 12:55:00,131.44,131.62,131.39,131.6,30237.0,127.975,128.1503,127.9263,128.1308,30237.0
2022-06-10 13:00:00,131.6,131.69,131.49,131.62,52499.0,128.1308,128.2184,128.0237,128.1503,52499.0
2022-06-10 13:05:00,131.58,131.63,131.45,131.59,30696.0,128.1113,128.16,127.9848,128.1211,30696.0
2022-06-10 13:10:00,131.6,131.65,131.38,131.48,44153.0,128.1308,128.1795,127.9166,128.014,44153.0
2022-06-10 13:15:00,131.47,131.76,131.44,131.74,31748.0,128.0042,128.2866,127.975,128.2671,31748.0
2022-06-10 13:20:00,131.76,131.79,131.68,131.73,23437.0,128.2866,128.3158,128.2087,128.2574,23437.0
2022-06-10 13:25:00,131.73,131.92,131.71,131.91,34582.0,128.2574,128.4424,128.2379,128.4326,34582.0
2022-06-10 13:30:00,131.9,131.91,131.54,131.66,53561.0,128.4229,128.4326,128.0724,128.1892,53561.0
2022-06-10 13:35:00,131.67,132.03,131.67,132.0,55147.0,128.199,128.5495,128.199,128.5203,55147.0
2022-06-10 13:40:00,132.01,132.06,131.88,131.99,40474.0,128.53,128.5787,128.4034,128.5105,40474.0
2022-06-10 13:45:00,132.0,132.37,131.92,132.34,74006.0,128.5203,128.8805,128.4424,128.8513,74006.0
2022-06-10 13:50:00,132.35,132.51,132.1,132.13,102784.0,128.861,129.0168,128.6176,128.6468,102784.0
2022-06-10 13:55:00,132.12,132.12,131.93,132.03,63347.0,128.6371,128.6371,128.4521,128.5495,63347.0
2022-06-10 14:00:00,132.03,132.04,131.73,131.75,66599.0,128.5495,128.5592,128.2574,128.2769,66599.0
2022-06-10 14:05:00,131.75,131.96,131.75,131.86,86578.0,128.2769,128.4813,128.2769,128.384,86578.0
2022-06-10 14:10:00,131.88,131.93,131.75,131.78,36952.0,128.4034,128.4521,128.2769,128.3061,36952.0
2022-06-10 14:15:00,131.79,132.13,131.72,132.07,29098.0,128.3158,128.6468,128.2476,128.5884,29098.0
2022-06-10 14:20:00,132.07,132.29,132.07,132.22,111902.0,128.5884,128.8026,128.5884,128.7345,111902.0
2022-06-10 14:25:00,132.23,132.26,131.84,131.97,73862.0,128.7442,128.7734,128.3645,128.4911,73862.0
2022-06-10 14:30:00,131.98,132.26,131.97,132.14,28428.0,128.5008,128.7734,128.4911,128.6566,28428.0
2022-06-10 14:35:00,132.14,132.14,131.96,132.02,32970.0,128.6566,128.6566,128.4813,128.5397,32970.0
2022-06-10 14:40:00,131.99,132.0,131.78,131.88,30442.0,128.5105,128.5203,128.3061,128.4034,30442.0
2022-06-10 14:45:00,131.89,132.23,131.88,132.23,21874.0,128.4132,128.7442,128.4034,128.7442,21874.0
2022-06-10 14:50:00,132.24,132.25,132.05,132.25,29776.0,128.7539,128.7637,128.5689,128.7637,29776.0
2022-06-10 14:55:00,132.26,132.59,132.2,132.49,89932.0,128.7734,129.0947,128.715,128.9973,89932.0
2022-06-10 15:00:00,132.47,132.6,132.0,132.05,60580.0,128.9779,129.1044,128.5203,128.5689,60580.0
2022-06-10 15:05:00,132.04,132.04,131.84,131.94,62020.0,128.5592,128.5592,128.3645,128.4618,62020.0
2022-06-10 15:10:00,131.94,132.21,131.92,132.14,52626.0,128.4618,128.7247,128.4424,128.6566,52626.0
2022-06-10 15:15:00,132.14,132.4,132.1,132.39,67331.0,128.6566,128.9097,128.6176,128.9,67331.0
2022-06-10 15:20:00,132.4,132.41,131.94,132.38,74578.0,128.9097,128.9195,128.4618,128.8902,74578.0
2022-06-10 15:25:00,132.41,132.81,132.38,132.53,136307.0,128.9195,129.3089,128.8902,129.0363,136307.0
2022-06-10 15:30:00,132.52,132.54,132.16,132.23,147212.0,129.0266,129.046,128.676,128.7442,147212.0
2022-06-10 15:35:00,132.21,132.59,132.14,132.33,122607.0,128.7247,129.0947,128.6566,128.8416,122607.0
2022-06-10 15:40:00,132.32,132.42,131.83,131.92,348938.0,128.8318,128.9292,128.3547,128.4424,348938.0
2022-06-10 15:45:00,131.9,131.93,131.44,131.46,268172.0,128.4229,128.4521,127.975,127.9945,268172.0
2022-06-10 15:50:00,131.46,131.78,131.28,131.51,538143.0,127.9945,128.3061,127.8192,128.0432,538143.0
2022-06-10 15:55:00,131.5,131.61,131.05,131.1,523493.0,128.0334,128.1405,127.5953,127.644,523493.0
2022-06-13 09:30:00,126.96,127.77,126.8,127.58,422781.0,123.6131,124.4018,123.4573,124.2168,422781.0
2022-06-13 09:35:00,127.59,128.14,127.27,127.42,208856.0,124.2265,124.762,123.915,124.061,208856.0
2022-06-13 09:40:00,127.41,127.7,127.11,127.57,219021.0,124.0513,124.3336,123.7592,124.207,219021.0
2022-06-13 09:45:00,127.58,128.05,127.34,127.36,179409.0,124.2168,124.6744,123.9831,124.0026,179409.0
2022-06-13 09:50:00,127.36,127.69,127.15,127.43,138149.0,124.0026,124.3239,123.7981,124.0707,138149.0
2022-06-13 09:55:00,127.42,127.8,127.4,127.65,238763.0,124.061,124.431,124.0415,124.2849,238763.0
2022-06-13 10:00:00,127.66,128.17,127.49,127.68,120704.0,124.2947,124.7912,124.1292,124.3141,120704.0
2022-06-13 10:05:00,127.71,128.05,127.57,127.6,100393.0,124.3434,124.6744,124.207,124.2363,100393.0
2022-06-13 10:10:00,127.58,127.75,127.17,127.23,2403832.0,124.2168,124.3823,123.8176,123.876,2403832.0
2022-06-13 10:15:00,127.22,127.23,126.8,126.99,114587.0,123.8663,123.876,123.4573,123.6423,114587.0
2022-06-13 10:20:00,126.97,127.18,126.74,126.76,195166.0,123.6229,123.8273,123.3989,123.4184,195166.0
2022-06-13 10:25:00,126.75,126.93,126.74,126.88,158996.0,123.4087,123.5839,123.3989,123.5352,158996.0
2022-06-13 10:30:00,126.85,127.08,126.7,126.98,104829.0,123.506,123.73,123.36,123.6326,104829.0
2022-06-13 10:35:00,126.98,127.25,126.96,126.97,120715.0,123.6326,123.8955,123.6131,123.6229,120715.0
2022-06-13 10:40:00,126.96,126.96,126.44,126.45,153481.0,123.6131,123.6131,123.1068,123.1166,153481.0
2022-06-13 10:45:00,126.46,126.57,126.35,126.36,230551.0,123.1263,123.2334,123.0192,123.0289,230551.0
2022-06-13 10:50:00,126.36,126.46,126.19,126.42,235239.0,123.0289,123.1263,122.8634,123.0874,235239.0
2022-06-13 10:55:00,126.42,126.51,126.34,126.35,96970.0,123.0874,123.175,123.0095,123.0192,96970.0
2022-06-13 11:00:00,126.35,126.37,125.95,126.02,168876.0,123.0192,123.0387,122.6297,122.6979,168876.0
2022-06-13 11:05:00,126.02,126.14,125.96,126.06,126580.0,122.6979,122.8147,122.6395,122.7368,126580.0
2022-06-13 11:10:00,126.03,126.34,125.88,126.25,443767.0,122.7076,123.0095,122.5616,122.9218,443767.0
2022-06-13 11:15:00,126.25,126.72,126.22,126.66,165951.0,122.9218,123.3795,122.8926,123.321,165951.0
2022-06-13 11:20:00,126.62,127.0,126.58,127.0,157859.0,123.2821,123.6521,123.2431,123.6521,157859.0
2022-06-13 11:25:00,127.0,127.08,126.67,126.72,148709.0,123.6521,123.73,123.3308,123.3795,148709.0
2022-06-13 11:30:00,126.72,126.9,126.57,126.73,365690.0,123.3795,123.5547,123.2334,123.3892,365690.0
2022-06-13 11:35:00,126.74,127.14,126.72,127.11,199538.0,123.3989,123.7884,123.3795,123.7592,199538.0
2022-06-13 11:40:00,127.13,127.3,126.89,127.1,67118.0,123.7786,123.9442,123.545,123.7494,67118.0
2022-06-13 11:45:00,127.11,127.14,126.66,126.9,78431.0,123.7592,123.7884,123.321,123.5547,78431.0
2022-06-13 11:50:00,126.88,127.04,126.56,126.61,153679.0,123.5352,123.691,123.2237,123.2723,153679.0
2022-06-13 11:55:00,126.61,126.85,126.58,126.79,125040.0,123.2723,123.506,123.2431,123.4476,125040.0
2022-06-13 12:00:00,126.79,127.1,126.65,126.84,73402.0,123.4476,123.7494,123.3113,123.4963,73402.0
2022-06-13 12:05:00,126.85,127.16,126.62,126.87,100362.0,123.506,123.8079,123.2821,123.5255,100362.0
2022-06-13 12:10:00,126.84,127.34,126.78,127.08,137244.0,123.4963,123.9831,123.4379,123.73,137244.0
2022-06-13 12:15:00,127.08,127.27,126.92,127.08,72318.0,123.73,123.915,123.5742,123.73,72318.0
2022-06-13 12:20:00,127.08,127.31,127.01,127.08,159541.0,123.73,123.9539,123.6618,123.73,159541.0
2022-06-13 12:25:00,127.08,127.33,127.07,127.27,90537.0,123.73,123.9734,123.7202,123.915,90537.0
2022-06-13 12:30:00,127.23,127.72,127.13,127.63,177877.0,123.876,124.3531,123.7786,124.2655,177877.0
2022-06-13 12:35:00,127.61,128.13,127.6,128.05,152921.0,124.246,124.7523,124.2363,124.6744,152921.0
2022-06-13 12:40:00,128.04,128.07,127.51,127.53,107319.0,124.6647,124.6939,124.1486,124.1681,107319.0
2022-06-13 12:45:00,127.55,127.64,127.36,127.41,66849.0,124.1876,124.2752,124.0026,124.0513,66849.0
2022-06-13 12:50:00,127.41,127.51,127.12,127.13,71910.0,124.0513,124.1486,123.7689,123.7786,71910.0
2022-06-13 12:55:00,127.13,127.23,126.87,126.91,74263.0,123.7786,123.876,123.5255,123.5644,74263.0
2022-06-13 13:00:00,126.92,126.92,126.67,126.69,56631.0,123.5742,123.5742,123.3308,123.3502,56631.0
2022-06-13 13:05:00,126.68,126.78,126.59,126.77,55034.0,123.3405,123.4379,123.2529,123.4281,55034.0
2022-06-13 13:10:00,126.78,126.81,126.64,126.81,67867.0,123.4379,123.4671,123.3016,123.4671,67867.0
2022-06-13 13:15:00,126.78,126.85,126.68,126.77,46823.0,123.4379,123.506,123.3405,123.4281,46823.0
2022-06-13 13:20:00,126.76,126.79,126.56,126.7,75367.0,123.4184,123.4476,123.2237,123.36,75367.0
2022-06-13 13:25:00,126.7,126.76,126.43,126.59,108779.0,123.36,123.4184,123.0971,123.2529,108779.0
2022-06-13 13:30:00,126.58,126.7,126.44,126.45,80234.0,123.2431,123.36,123.1068,123.1166,80234.0
2022-06-13 13:35:00,126.41,126.72,126.41,126.7,137321.0,123.0776,123.3795,123.0776,123.36,137321.0
2022-06-13 13:40:00,126.7,127.14,126.67,127.13,126011.0,123.36,123.7884,123.3308,123.7786,126011.0
2022-06-13 13:45:00,127.16,127.33,127.06,127.33,84894.0,123.8079,123.9734,123.7105,123.9734,84894.0
2022-06-13 13:50:00,127.33,127.41,127.06,127.14,81654.0,123.9734,124.0513,123.7105,123.7884,81654.0
2022-06-13 13:55:00,127.15,127.33,127.14,127.25,226006.0,123.7981,123.9734,123.7884,123.8955,226006.0
2022-06-13 14:00:00,127.25,127.26,126.89,126.9,55575.0,123.8955,123.9052,123.545,123.5547,55575.0
2022-06-13 14:05:00,126.91,126.95,126.63,126.63,65760.0,123.5644,123.6034,123.2918,123.2918,65760.0
2022-06-13 14:10:00,126.62,126.67,126.4,126.43,63472.0,123.2821,123.3308,123.0679,123.0971,63472.0
2022-06-13 14:15:00,126.4,126.65,126.39,126.6,45561.0,123.0679,123.3113,123.0581,123.2626,45561.0
2022-06-13 14:20:00,126.64,126.79,126.56,126.57,41281.0,123.3016,123.4476,123.2237,123.2334,41281.0
2022-06-13 14:25:00,126.56,126.71,126.52,126.52,45652.0,123.2237,123.3697,123.1847,123.1847,45652.0
2022-06-13 14:30:00,126.52,126.59,126.1,126.4,134162.0,123.1847,123.2529,122.7758,123.0679,134162.0
2022-06-13 14:35:00,126.38,126.79,126.36,126.65,292770.0,123.0484,123.4476,123.0289,123.3113,292770.0
2022-06-13 14:40:00,126.64,126.88,126.55,126.69,62381.0,123.3016,123.5352,123.2139,123.3502,62381.0
2022-06-13 14:45:00,126.69,126.81,126.47,126.61,82319.0,123.3502,123.4671,123.136,123.2723,82319.0
2022-06-13 14:50:00,126.57,126.6,126.34,126.41,92913.0,123.2334,123.2626,123.0095,123.0776,92913.0
2022-06-13 14:55:00,126.37,126.37,126.08,126.11,254349.0,123.0387,123.0387,122.7563,122.7855,254349.0
2022-06-13 15:00:00,126.12,126.37,126.0,126.24,72438.0,122.7953,123.0387,122.6784,122.9121,72438.0
2022-06-13 15:05:00,126.23,126.37,125.89,125.93,72169.0,122.9024,123.0387,122.5713,122.6103,72169.0
2022-06-13 15:10:00,125.93,125.94,125.67,125.73,187311.0,122.6103,122.62,122.3571,122.4155,187311.0
2022-06-13 15:15:00,125.73,126.56,125.49,125.88,574767.0,122.4155,123.2237,122.1819,122.5616,574767.0
2022-06-13 15:20:00,125.86,126.07,125.63,125.64,346114.0,122.5421,122.7466,122.3182,122.3279,346114.0
2022-06-13 15:25:00,125.64,125.74,125.39,125.39,169116.0,122.3279,122.4253,122.0845,122.0845,169116.0
2022-06-13 15:30:00,125.38,125.49,125.15,125.27,235475.0,122.0748,122.1819,121.8508,121.9677,235475.0
2022-06-13 15:35:00,125.27,125.62,125.14,125.19,270539.0,121.9677,122.3084,121.8411,121.8898,270539.0
2022-06-13 15:40:00,125.2,125.35,125.13,125.2,307128.0,121.8995,122.0456,121.8314,121.8995,307128.0
2022-06-13 15:45:00,125.18,125.51,125.15,125.28,452840.0,121.88,122.2013,121.8508,121.9774,452840.0
2022-06-13 15:50:00,125.31,125.36,124.82,125.32,731773.0,122.0066,122.0553,121.5295,122.0164,731773.0
2022-06-13 15:55:00,125.32,125.56,125.15,125.3,792844.0,122.0164,122.25,121.8508,121.9969,792844.0
2022-06-14 09:30:00,126.22,126.75,126.12,126.18,334589.0,122.8926,123.4087,122.7953,122.8537,334589.0
2022-06-14 09:35:00,126.21,126.39,125.75,125.75,259463.0,122.8829,123.0581,122.435,122.435,259463.0
2022-06-14 09:40:00,125.75,125.77,125.21,125.21,250907.0,122.435,122.4545,121.9093,121.9093,250907.0
2022-06-14 09:45:00,125.23,125.79,125.23,125.58,249051.0,121.9287,122.474,121.9287,122.2695,249051.0
2022-06-14 09:50:00,125.6,126.09,125.27,126.08,163566.0,122.289,122.7661,121.9677,122.7563,163566.0
2022-06-14 09:55:00,126.06,126.5,125.87,126.47,85125.0,122.7368,123.1652,122.5519,123.136,85125.0
2022-06-14 10:00:00,126.44,126.67,126.28,126.28,130411.0,123.1068,123.3308,122.951,122.951,130411.0
2022-06-14 10:05:00,126.28,126.45,125.82,125.91,62480.0,122.951,123.1166,122.5032,122.5908,62480.0
2022-06-14 10:10:00,125.93,126.08,125.52,125.65,90316.0,122.6103,122.7563,122.2111,122.3377,90316.0
2022-06-14 10:15:00,125.62,125.77,125.48,125.57,61192.0,122.3084,122.4545,122.1721,122.2598,61192.0
2022-06-14 10:20:00,125.54,125.74,125.23,125.55,95491.0,122.2306,122.4253,121.9287,122.2403,95491.0
2022-06-14 10:25:00,125.55,125.66,125.31,125.32,43234.0,122.2403,122.3474,122.0066,122.0164,43234.0
2022-06-14 10:30:00,125.31,125.64,125.15,125.48,50278.0,122.0066,122.3279,121.8508,122.1721,50278.0
2022-06-14 10:35:00,125.47,125.68,125.37,125.54,39755.0,122.1624,122.3669,122.065,122.2306,39755.0
2022-06-14 10:40:00,125.51,125.6,125.09,125.29,54260.0,122.2013,122.289,121.7924,121.9871,54260.0
2022-06-14 10:45:00,125.3,126.18,125.22,126.16,62841.0,121.9969,122.8537,121.919,122.8342,62841.0
2022-06-14 10:50:00,126.16,126.32,126.0,126.03,127182.0,122.8342,122.99,122.6784,122.7076,127182.0
2022-06-14 10:55:00,125.98,126.12,125.83,125.92,36824.0,122.659,122.7953,122.5129,122.6005,36824.0
2022-06-14 11:00:00,125.89,126.07,125.82,125.86,62977.0,122.5713,122.7466,122.5032,122.5421,62977.0
2022-06-14 11:05:00,125.89,125.89,125.35,125.45,44018.0,122.5713,122.5713,122.0456,122.1429,44018.0
2022-06-14 11:10:00,125.43,125.45,125.31,125.4,32410.0,122.1235,122.1429,122.0066,122.0942,32410.0
2022-06-14 11:15:00,125.39,125.52,125.24,125.5,61040.0,122.0845,122.2111,121.9385,122.1916,61040.0
2022-06-14 11:20:00,125.49,125.74,125.27,125.73,99742.0,122.1819,122.4253,121.9677,122.4155,99742.0
2022-06-14 11:25:00,125.73,125.86,125.58,125.62,57389.0,122.4155,122.5421,122.2695,122.3084,57389.0
2022-06-14 11:30:00,125.62,125.92,125.37,125.88,47384.0,122.3084,122.6005,122.065,122.5616,47384.0
2022-06-14 11:35:00,125.92,126.12,125.73,125.78,58801.0,122.6005,122.7953,122.4155,122.4642,58801.0
2022-06-14 11:40:00,125.77,126.05,125.68,126.0,58107.0,122.4545,122.7271,122.3669,122.6784,58107.0
2022-06-14 11:45:00,125.98,126.1,125.79,125.83,48907.0,122.659,122.7758,122.474,122.5129,48907.0
2022-06-14 11:50:00,125.82,126.01,125.7,125.98,143030.0,122.5032,122.6882,122.3863,122.659,143030.0
2022-06-14 11:55:00,125.94,126.22,125.93,126.13,42686.0,122.62,122.8926,122.6103,122.805,42686.0
2022-06-14 12:00:00,126.08,126.09,125.63,125.7,50087.0,122.7563,122.7661,122.3182,122.3863,50087.0
2022-06-14 12:05:00,125.66,125.69,125.55,125.61,20855.0,122.3474,122.3766,122.2403,122.2987,20855.0
2022-06-14 12:10:00,125.62,125.76,125.47,125.47,27853.0,122.3084,122.4448,122.1624,122.1624,27853.0
2022-06-14 12:15:00,125.46,125.83,125.37,125.77,40863.0,122.1527,122.5129,122.065,122.4545,40863.0
2022-06-14 12:20:00,125.81,125.88,125.58,125.7,33391.0,122.4934,122.5616,122.2695,122.3863,33391.0
2022-06-14 12:25:00,125.66,125.67,125.55,125.62,122541.0,122.3474,122.3571,122.2403,122.3084,122541.0
2022-06-14 12:30:00,125.65,125.69,125.44,125.52,42267.0,122.3377,122.3766,122.1332,122.2111,42267.0
2022-06-14 12:35:00,125.51,125.58,125.32,125.47,52093.0,122.2013,122.2695,122.0164,122.1624,52093.0
2022-06-14 12:40:00,125.45,125.64,125.39,125.54,42982.0,122.1429,122.3279,122.0845,122.2306,42982.0
2022-06-14 12:45:00,125.53,125.69,125.5,125.69,44330.0,122.2208,122.3766,122.1916,122.3766,44330.0
2022-06-14 12:50:00,125.68,125.77,125.54,125.72,90611.0,122.3669,122.4545,122.2306,122.4058,90611.0
2022-06-14 12:55:00,125.7,125.86,125.69,125.83,78515.0,122.3863,122.5421,122.3766,122.5129,78515.0
2022-06-14 13:00:00,125.86,125.98,125.68,125.85,89139.0,122.5421,122.659,122.3669,122.5324,89139.0
2022-06-14 13:05:00,125.83,126.22,125.76,126.19,78688.0,122.5129,122.8926,122.4448,122.8634,78688.0
2022-06-14 13:10:00,126.19,126.27,126.06,126.15,56951.0,122.8634,122.9413,122.7368,122.8245,56951.0
2022-06-14 13:15:00,126.16,126.69,126.15,126.64,70150.0,122.8342,123.3502,122.8245,123.3016,70150.0
2022-06-14 13:20:00,126.66,126.91,126.59,126.73,78421.0,123.321,123.5644,123.2529,123.3892,78421.0
2022-06-14 13:25:00,126.71,126.71,126.36,126.37,94548.0,123.3697,123.3697,123.0289,123.0387,94548.0
2022-06-14 13:30:00,126.37,126.43,126.14,126.17,104954.0,123.0387,123.0971,122.8147,122.8439,104954.0
2022-06-14 13:35:00,126.14,126.22,125.91,125.92,56608.0,122.8147,122.8926,122.5908,122.6005,56608.0
2022-06-14 13:40:00,125.87,125.97,125.62,125.68,52477.0,122.5519,122.6492,122.3084,122.3669,52477.0
2022-06-14 13:45:00,125.72,125.83,125.55,125.68,236226.0,122.4058,122.5129,122.2403,122.3669,236226.0
2022-06-14 13:50:00,125.69,125.81,125.66,125.77,65534.0,122.3766,122.4934,122.3474,122.4545,65534.0
2022-06-14 13:55:00,125.78,125.83,125.68,125.72,54731.0,122.4642,122.5129,122.3669,122.4058,54731.0
2022-06-14 14:00:00,125.72,125.94,125.7,125.82,42084.0,122.4058,122.62,122.3863,122.5032,42084.0
2022-06-14 14:05:00,125.83,126.12,125.78,126.05,34601.0,122.5129,122.7953,122.4642,122.7271,34601.0
2022-06-14 14:10:00,126.03,126.03,125.73,125.81,31293.0,122.7076,122.7076,122.4155,122.4934,31293.0
2022-06-14 14:15:00,125.87,125.99,125.83,125.98,61692.0,122.5519,122.6687,122.5129,122.659,61692.0
2022-06-14 14:20:00,125.99,126.16,125.93,126.04,34856.0,122.6687,122.8342,122.6103,122.7174,34856.0
2022-06-14 14:25:00,126.04,126.16,125.94,126.09,36883.0,122.7174,122.8342,122.62,122.7661,36883.0
2022-06-14 14:30:00,126.08,126.09,125.83,126.06,37643.0,122.7563,122.7661,122.5129,122.7368,37643.0
2022-06-14 14:35:00,126.03,126.23,126.0,126.12,32801.0,122.7076,122.9024,122.6784,122.7953,32801.0
2022-06-14 14:40:00,126.1,126.13,125.82,125.84,25768.0,122.7758,122.805,122.5032,122.5226,25768.0
2022-06-14 14:45:00,125.83,125.94,125.58,125.63,60371.0,122.5129,122.62,122.2695,122.3182,60371.0
2022-06-14 14:50:00,125.62,125.77,125.49,125.66,46531.0,122.3084,122.4545,122.1819,122.3474,46531.0
2022-06-14 14:55:00,125.61,125.68,125.56,125.57,92343.0,122.2987,122.3669,122.25,122.2598,92343.0
2022-06-14 15:00:00,125.56,125.64,125.47,125.57,75039.0,122.25,122.3279,122.1624,122.2598,75039.0
2022-06-14 15:05:00,125.58,125.58,125.26,125.26,77195.0,122.2695,122.2695,121.9579,121.9579,77195.0
2022-06-14 15:10:00,125.26,125.41,125.04,125.05,69019.0,121.9579,122.104,121.7437,121.7535,69019.0
2022-06-14 15:15:00,125.06,125.11,124.9,124.97,67415.0,121.7632,121.8119,121.6074,121.6756,67415.0
2022-06-14 15:20:00,124.99,125.18,124.99,125.05,217022.0,121.6951,121.88,121.6951,121.7535,217022.0
2022-06-14 15:25:00,125.06,125.61,125.04,125.58,187674.0,121.7632,122.2987,121.7437,122.2695,187674.0
2022-06-14 15:30:00,125.58,125.97,125.57,125.79,126915.0,122.2695,122.6492,122.2598,122.474,126915.0
2022-06-14 15:35:00,125.79,126.44,125.78,126.29,197339.0,122.474,123.1068,122.4642,122.9608,197339.0
2022-06-14 15:40:00,126.29,126.59,126.11,126.16,197186.0,122.9608,123.2529,122.7855,122.8342,197186.0
2022-06-14 15:45:00,126.15,126.6,126.08,126.46,245852.0,122.8245,123.2626,122.7563,123.1263,245852.0
2022-06-14 15:50:00,126.48,126.62,126.0,126.12,353295.0,123.1458,123.2821,122.6784,122.7953,353295.0
2022-06-14 15:55:00,126.11,126.17,125.93,126.1,333168.0,122.7855,122.8439,122.6103,122.7758,333168.0
2022-06-15 09:30:00,127.64,127.9,127.28,127.47,163775.0,124.2752,124.5283,123.9247,124.1097,163775.0
2022-06-15 09:35:00,127.5,127.7,127.21,127.43,132532.0,124.1389,124.3336,123.8565,124.0707,132532.0
2022-06-15 09:40:00,127.44,128.11,127.44,127.98,189547.0,124.0805,124.7328,124.0805,124.6062,189547.0
2022-06-15 09:45:00,127.99,128.15,127.86,127.97,130350.0,124.616,124.7718,124.4894,124.5965,130350.0
2022-06-15 09:50:00,127.99,128.19,127.66,127.67,85668.0,124.616,124.8107,124.2947,124.3044,85668.0
2022-06-15 09:55:00,127.67,127.95,127.63,127.79,59593.0,124.3044,124.577,124.2655,124.4212,59593.0
2022-06-15 10:00:00,127.8,128.13,127.67,128.05,55601.0,124.431,124.7523,124.3044,124.6744,55601.0
2022-06-15 10:05:00,128.01,128.35,127.97,128.19,76621.0,124.6354,124.9665,124.5965,124.8107,76621.0
2022-06-15 10:10:00,128.18,128.28,127.98,128.02,69586.0,124.801,124.8983,124.6062,124.6452,69586.0
2022-06-15 10:15:00,127.99,128.22,127.83,127.99,35477.0,124.616,124.8399,124.4602,124.616,35477.0
2022-06-15 10:20:00,127.98,128.07,127.8,128.01,70721.0,124.6062,124.6939,124.431,124.6354,70721.0
2022-06-15 10:25:00,128.0,128.06,127.81,127.92,61289.0,124.6257,124.6841,124.4407,124.5478,61289.0
2022-06-15 10:30:00,127.92,127.96,127.46,127.59,79889.0,124.5478,124.5868,124.0999,124.2265,79889.0
2022-06-15 10:35:00,127.6,127.68,127.49,127.57,45549.0,124.2363,124.3141,124.1292,124.207,45549.0
2022-06-15 10:40:00,127.55,127.71,127.47,127.58,71205.0,124.1876,124.3434,124.1097,124.2168,71205.0
2022-06-15 10:45:00,127.56,127.71,127.43,127.64,38149.0,124.1973,124.3434,124.0707,124.2752,38149.0
2022-06-15 10:50:00,127.63,127.68,127.28,127.3,92110.0,124.2655,124.3141,123.9247,123.9442,92110.0
2022-06-15 10:55:00,127.33,127.72,127.32,127.62,56473.0,123.9734,124.3531,123.9636,124.2557,56473.0
2022-06-15 11:00:00,127.67,127.76,127.56,127.75,43306.0,124.3044,124.392,124.1973,124.3823,43306.0
2022-06-15 11:05:00,127.75,127.81,127.58,127.59,28168.0,124.3823,124.4407,124.2168,124.2265,28168.0
2022-06-15 11:10:00,127.59,127.66,127.39,127.44,36342.0,124.2265,124.2947,124.0318,124.0805,36342.0
2022-06-15 11:15:00,127.41,127.56,127.38,127.47,19770.0,124.0513,124.1973,124.0221,124.1097,19770.0
2022-06-15 11:20:00,127.5,127.58,127.28,127.52,41235.0,124.1389,124.2168,123.9247,124.1584,41235.0
2022-06-15 11:25:00,127.52,127.59,127.39,127.55,33993.0,124.1584,124.2265,124.0318,124.1876,33993.0
2022-06-15 11:30:00,127.54,127.67,127.43,127.51,44521.0,124.1778,124.3044,124.0707,124.1486,44521.0
2022-06-15 11:35:00,127.51,127.81,127.49,127.74,55878.0,124.1486,124.4407,124.1292,124.3726,55878.0
2022-06-15 11:40:00,127.71,127.76,127.61,127.68,37472.0,124.3434,124.392,124.246,124.3141,37472.0
2022-06-15 11:45:00,127.65,127.79,127.63,127.64,74247.0,124.2849,124.4212,124.2655,124.2752,74247.0
2022-06-15 11:50:00,127.62,127.68,127.52,127.68,46199.0,124.2557,124.3141,124.1584,124.3141,46199.0
2022-06-15 11:55:00,127.68,127.82,127.64,127.79,44638.0,124.3141,124.4505,124.2752,124.4212,44638.0
2022-06-15 12:00:00,127.79,127.94,127.75,127.89,17250.0,124.4212,124.5673,124.3823,124.5186,17250.0
2022-06-15 12:05:00,127.89,127.92,127.76,127.8,30722.0,124.5186,124.5478,124.392,124.431,30722.0
2022-06-15 12:10:00,127.79,127.98,127.79,127.97,24547.0,124.4212,124.6062,124.4212,124.5965,24547.0
2022-06-15 12:15:00,127.99,128.11,127.94,128.04,33969.0,124.616,124.7328,124.5673,124.6647,33969.0
2022-06-15 12:20:00,128.04,128.19,128.03,128.16,25656.0,124.6647,124.8107,124.6549,124.7815,25656.0
2022-06-15 12:25:00,128.14,128.16,128.03,128.07,24457.0,124.762,124.7815,124.6549,124.6939,24457.0
2022-06-15 12:30:00,128.08,128.14,127.94,127.94,15534.0,124.7036,124.762,124.5673,124.5673,15534.0
2022-06-15 12:35:00,127.94,127.97,127.8,127.8,21954.0,124.5673,124.5965,124.431,124.431,21954.0
2022-06-15 12:40:00,127.81,127.83,127.61,127.67,19065.0,124.4407,124.4602,124.246,124.3044,19065.0
2022-06-15 12:45:00,127.65,127.67,127.57,127.64,16225.0,124.2849,124.3044,124.207,124.2752,16225.0
2022-06-15 12:50:00,127.64,127.66,127.37,127.39,36407.0,124.2752,124.2947,124.0123,124.0318,36407.0
2022-06-15 12:55:00,127.37,127.38,127.22,127.28,58355.0,124.0123,124.0221,123.8663,123.9247,58355.0
2022-06-15 13:00:00,127.29,127.43,127.24,127.42,28189.0,123.9344,124.0707,123.8857,124.061,28189.0
2022-06-15 13:05:00,127.41,127.45,127.3,127.35,30349.0,124.0513,124.0902,123.9442,123.9928,30349.0
2022-06-15 13:10:00,127.36,127.56,127.3,127.51,42805.0,124.0026,124.1973,123.9442,124.1486,42805.0
2022-06-15 13:15:00,127.54,127.58,127.43,127.54,111325.0,124.1778,124.2168,124.0707,124.1778,111325.0
2022-06-15 13:20:00,127.55,127.67,127.51,127.63,38110.0,124.1876,124.3044,124.1486,124.2655,38110.0
2022-06-15 13:25:00,127.62,127.86,127.6,127.81,159970.0,124.2557,124.4894,124.2363,124.4407,159970.0
2022-06-15 13:30:00,127.81,127.86,127.74,127.77,197622.0,124.4407,124.4894,124.3726,124.4018,197622.0
2022-06-15 13:35:00,127.77,127.85,127.68,127.84,33172.0,124.4018,124.4797,124.3141,124.4699,33172.0
2022-06-15 13:40:00,127.84,127.85,127.75,127.76,38577.0,124.4699,124.4797,124.3823,124.392,38577.0
2022-06-15 13:45:00,127.75,127.83,127.63,127.63,55939.0,124.3823,124.4602,124.2655,124.2655,55939.0
2022-06-15 13:50:00,127.63,127.9,127.4,127.87,80625.0,124.2655,124.5283,124.0415,124.4991,80625.0
2022-06-15 13:55:00,127.86,128.25,127.81,128.05,112570.0,124.4894,124.8691,124.4407,124.6744,112570.0
2022-06-15 14:00:00,128.04,128.8,126.7,127.02,421739.0,124.6647,125.4046,123.36,123.6715,421739.0
2022-06-15 14:05:00,127.07,127.33,126.26,127.02,219112.0,123.7202,123.9734,122.9316,123.6715,219112.0
2022-06-15 14:10:00,127.04,127.26,126.54,127.09,135637.0,123.691,123.9052,123.2042,123.7397,135637.0
2022-06-15 14:15:00,127.11,127.85,126.85,127.64,145007.0,123.7592,124.4797,123.506,124.2752,145007.0
2022-06-15 14:20:00,127.63,127.96,126.82,126.98,168223.0,124.2655,124.5868,123.4768,123.6326,168223.0
2022-06-15 14:25:00,127.05,127.41,126.91,126.91,73032.0,123.7008,124.0513,123.5644,123.5644,73032.0
2022-06-15 14:30:00,126.93,127.16,125.91,126.41,221313.0,123.5839,123.8079,122.5908,123.0776,221313.0
2022-06-15 14:35:00,126.38,128.56,126.27,127.94,405561.0,123.0484,125.1709,122.9413,124.5673,405561.0
2022-06-15 14:40:00,127.9,129.84,127.7,129.7,395909.0,124.5283,126.4172,124.3336,126.2809,395909.0
2022-06-15 14:45:00,129.72,130.07,129.08,129.2,254715.0,126.3004,126.6411,125.6772,125.7941,254715.0
2022-06-15 14:50:00,129.17,129.57,128.28,128.61,402683.0,125.7649,126.1543,124.8983,125.2196,402683.0
2022-06-15 14:55:00,128.7,128.93,128.03,128.4,239718.0,125.3073,125.5312,124.6549,125.0152,239718.0
2022-06-15 15:00:00,128.43,129.18,128.33,128.77,254565.0,125.0444,125.7746,124.947,125.3754,254565.0
2022-06-15 15:05:00,128.81,129.15,128.52,129.09,175365.0,125.4144,125.7454,125.132,125.687,175365.0
2022-06-15 15:10:00,129.11,129.31,128.28,128.65,248984.0,125.7064,125.9012,124.8983,125.2586,248984.0
2022-06-15 15:15:00,128.65,128.89,128.3,128.87,382998.0,125.2586,125.4922,124.9178,125.4728,382998.0
2022-06-15 15:20:00,128.87,129.8,128.87,129.75,311033.0,125.4728,126.3783,125.4728,126.3296,311033.0
2022-06-15 15:25:00,129.76,130.05,129.5,130.02,207566.0,126.3393,126.6217,126.0862,126.5925,207566.0
2022-06-15 15:30:00,130.0,130.58,129.77,130.49,290264.0,126.573,127.1377,126.349,127.0501,290264.0
2022-06-15 15:35:00,130.51,130.63,129.58,129.62,321100.0,127.0695,127.1864,126.1641,126.203,321100.0
2022-06-15 15:40:00,129.61,129.61,128.94,129.02,327109.0,126.1933,126.1933,125.5409,125.6188,327109.0
2022-06-15 15:45:00,129.02,129.3,128.82,129.3,354632.0,125.6188,125.8914,125.4241,125.8914,354632.0
2022-06-15 15:50:00,129.27,129.27,128.41,128.59,570980.0,125.8622,125.8622,125.0249,125.2002,570980.0
2022-06-15 15:55:00,128.59,128.82,128.56,128.73,564992.0,125.2002,125.4241,125.1709,125.3365,564992.0
2022-06-16 09:30:00,125.37,125.57,124.83,124.89,258081.0,122.065,122.2598,121.5393,121.5977,258081.0
2022-06-16 09:35:00,124.9,125.29,124.66,124.88,325830.0,121.6074,121.9871,121.3738,121.588,325830.0
2022-06-16 09:40:00,124.84,125.11,124.68,124.84,241666.0,121.549,121.8119,121.3932,121.549,241666.0
2022-06-16 09:45:00,124.82,125.56,124.72,125.2,221000.0,121.5295,122.25,121.4322,121.8995,221000.0
2022-06-16 09:50:00,125.21,125.21,124.61,124.71,90019.0,121.9093,121.9093,121.3251,121.4224,90019.0
2022-06-16 09:55:00,124.69,125.0,124.56,124.75,164213.0,121.403,121.7048,121.2764,121.4614,164213.0
2022-06-16 10:00:00,124.74,124.74,124.38,124.4,148079.0,121.4516,121.4516,121.1011,121.1206,148079.0
2022-06-16 10:05:00,124.4,124.48,124.1,124.35,118284.0,121.1206,121.1985,120.8285,121.0719,118284.0
2022-06-16 10:10:00,124.34,124.42,124.13,124.14,77327.0,121.0622,121.1401,120.8577,120.8675,77327.0
2022-06-16 10:15:00,124.13,124.45,124.06,124.12,111408.0,120.8577,121.1693,120.7896,120.848,111408.0
2022-06-16 10:20:00,124.08,124.52,124.06,124.41,88068.0,120.809,121.2374,120.7896,121.1303,88068.0
2022-06-16 10:25:00,124.41,124.57,124.27,124.44,52789.0,121.1303,121.2861,120.994,121.1596,52789.0
2022-06-16 10:30:00,124.39,124.46,124.16,124.25,99741.0,121.1109,121.179,120.8869,120.9746,99741.0
2022-06-16 10:35:00,124.23,124.26,123.81,123.83,204765.0,120.9551,120.9843,120.5462,120.5656,204765.0
2022-06-16 10:40:00,123.83,123.83,123.48,123.5,142407.0,120.5656,120.5656,120.2249,120.2443,142407.0
2022-06-16 10:45:00,123.51,123.54,123.25,123.26,96260.0,120.2541,120.2833,120.0009,120.0107,96260.0
2022-06-16 10:50:00,123.27,123.44,123.16,123.39,2406171.0,120.0204,120.1859,119.9133,120.1372,2406171.0
2022-06-16 10:55:00,123.38,123.55,123.33,123.34,86855.0,120.1275,120.293,120.0788,120.0886,86855.0
2022-06-16 11:00:00,123.32,123.67,123.29,123.61,95787.0,120.0691,120.4099,120.0399,120.3514,95787.0
2022-06-16 11:05:00,123.62,123.65,123.41,123.64,50923.0,120.3612,120.3904,120.1567,120.3806,50923.0
2022-06-16 11:10:00,123.65,124.07,123.6,124.07,163485.0,120.3904,120.7993,120.3417,120.7993,163485.0
2022-06-16 11:15:00,124.06,124.14,123.84,123.89,46181.0,120.7896,120.8675,120.5754,120.6241,46181.0
2022-06-16 11:20:00,123.88,124.09,123.72,123.99,67484.0,120.6143,120.8188,120.4585,120.7214,67484.0
2022-06-16 11:25:00,124.01,124.33,123.96,124.07,59245.0,120.7409,121.0525,120.6922,120.7993,59245.0
2022-06-16 11:30:00,124.1,124.13,123.81,123.81,149849.0,120.8285,120.8577,120.5462,120.5462,149849.0
2022-06-16 11:35:00,123.77,123.93,123.68,123.91,60618.0,120.5072,120.663,120.4196,120.6435,60618.0
2022-06-16 11:40:00,123.92,123.93,123.43,123.58,90175.0,120.6533,120.663,120.1762,120.3222,90175.0
2022-06-16 11:45:00,123.59,123.6,123.42,123.59,146679.0,120.332,120.3417,120.1664,120.332,146679.0
2022-06-16 11:50:00,123.61,123.66,123.4,123.46,33483.0,120.3514,120.4001,120.147,120.2054,33483.0
2022-06-16 11:55:00,123.45,123.87,123.45,123.87,31886.0,120.1957,120.6046,120.1957,120.6046,31886.0
2022-06-16 12:00:00,123.88,123.92,123.59,123.66,59816.0,120.6143,120.6533,120.332,120.4001,59816.0
2022-06-16 12:05:00,123.65,123.69,123.39,123.4,320676.0,120.3904,120.4293,120.1372,120.147,320676.0
2022-06-16 12:10:00,123.39,123.61,123.31,123.33,43499.0,120.1372,120.3514,120.0593,120.0788,43499.0
2022-06-16 12:15:00,123.35,123.61,123.33,123.45,51137.0,120.0983,120.3514,120.0788,120.1957,51137.0
2022-06-16 12:20:00,123.44,123.6,123.36,123.48,56696.0,120.1859,120.3417,120.108,120.2249,56696.0
2022-06-16 12:25:00,123.48,123.87,123.43,123.82,74718.0,120.2249,120.6046,120.1762,120.5559,74718.0
2022-06-16 12:30:00,123.81,123.87,123.51,123.7,115545.0,120.5462,120.6046,120.2541,120.4391,115545.0
2022-06-16 12:35:00,123.71,123.71,123.44,123.6,60836.0,120.4488,120.4488,120.1859,120.3417,60836.0
2022-06-16 12:40:00,123.58,123.93,123.55,123.84,58783.0,120.3222,120.663,120.293,120.5754,58783.0
2022-06-16 12:45:00,123.83,123.96,123.71,123.89,68695.0,120.5656,120.6922,120.4488,120.6241,68695.0
2022-06-16 12:50:00,123.88,124.02,123.71,123.82,78336.0,120.6143,120.7506,120.4488,120.5559,78336.0
2022-06-16 12:55:00,123.78,123.88,123.66,123.88,97457.0,120.517,120.6143,120.4001,120.6143,97457.0
2022-06-16 13:00:00,123.88,124.08,123.77,123.84,50287.0,120.6143,120.809,120.5072,120.5754,50287.0
2022-06-16 13:05:00,123.85,124.22,123.72,124.1,76031.0,120.5851,120.9454,120.4585,120.8285,76031.0
2022-06-16 13:10:00,124.12,124.12,123.88,123.98,79784.0,120.848,120.848,120.6143,120.7117,79784.0
2022-06-16 13:15:00,123.99,124.11,123.89,123.89,96218.0,120.7214,120.8383,120.6241,120.6241,96218.0
2022-06-16 13:20:00,123.88,123.92,123.63,123.66,134443.0,120.6143,120.6533,120.3709,120.4001,134443.0
2022-06-16 13:25:00,123.67,124.29,123.59,124.08,157808.0,120.4099,121.0135,120.332,120.809,157808.0
2022-06-16 13:30:00,124.07,124.22,123.82,124.06,182236.0,120.7993,120.9454,120.5559,120.7896,182236.0
2022-06-16 13:35:00,124.09,124.1,123.77,123.98,87882.0,120.8188,120.8285,120.5072,120.7117,87882.0
2022-06-16 13:40:00,123.97,124.03,123.56,123.59,108696.0,120.7019,120.7604,120.3028,120.332,108696.0
2022-06-16 13:45:00,123.59,123.6,123.39,123.47,89271.0,120.332,120.3417,120.1372,120.2151,89271.0
2022-06-16 13:50:00,123.47,123.51,123.31,123.38,78632.0,120.2151,120.2541,120.0593,120.1275,78632.0
2022-06-16 13:55:00,123.38,123.42,122.97,122.99,141655.0,120.1275,120.1664,119.7283,119.7478,141655.0
2022-06-16 14:00:00,122.98,123.19,122.95,123.08,175996.0,119.738,119.9425,119.7088,119.8354,175996.0
2022-06-16 14:05:00,123.07,123.13,122.83,122.9,76512.0,119.8257,119.8841,119.592,119.6602,76512.0
2022-06-16 14:10:00,122.89,123.05,122.86,123.03,84916.0,119.6504,119.8062,119.6212,119.7867,84916.0
2022-06-16 14:15:00,123.0,123.09,122.91,123.06,97237.0,119.7575,119.8451,119.6699,119.8159,97237.0
2022-06-16 14:20:00,123.06,123.1,122.84,122.85,92556.0,119.8159,119.8549,119.6017,119.6115,92556.0
2022-06-16 14:25:00,122.86,122.93,122.81,122.81,86026.0,119.6212,119.6894,119.5725,119.5725,86026.0
2022-06-16 14:30:00,122.81,123.02,122.79,122.91,103944.0,119.5725,119.777,119.5531,119.6699,103944.0
2022-06-16 14:35:00,122.91,123.06,122.84,122.99,122511.0,119.6699,119.8159,119.6017,119.7478,122511.0
2022-06-16 14:40:00,122.99,123.32,122.97,123.08,87509.0,119.7478,120.0691,119.7283,119.8354,87509.0
2022-06-16 14:45:00,123.09,123.17,122.6,122.62,187784.0,119.8451,119.923,119.3681,119.3875,187784.0
2022-06-16 14:50:00,122.63,122.73,122.48,122.51,219695.0,119.3973,119.4946,119.2512,119.2804,219695.0
2022-06-16 14:55:00,122.52,122.77,122.46,122.76,155753.0,119.2902,119.5336,119.2318,119.5238,155753.0
2022-06-16 15:00:00,122.76,123.34,122.7,123.18,291011.0,119.5238,120.0886,119.4654,119.9328,291011.0
2022-06-16 15:05:00,123.18,123.4,122.93,123.39,263056.0,119.9328,120.147,119.6894,120.1372,263056.0
2022-06-16 15:10:00,123.38,123.57,123.03,123.12,222269.0,120.1275,120.3125,119.7867,119.8744,222269.0
2022-06-16 15:15:00,123.12,123.29,122.92,123.28,125531.0,119.8744,120.0399,119.6796,120.0301,125531.0
2022-06-16 15:20:00,123.28,123.46,123.23,123.33,248945.0,120.0301,120.2054,119.9815,120.0788,248945.0
2022-06-16 15:25:00,123.33,123.65,123.27,123.49,144882.0,120.0788,120.3904,120.0204,120.2346,144882.0
2022-06-16 15:30:00,123.48,123.55,122.91,122.93,198886.0,120.2249,120.293,119.6699,119.6894,198886.0
2022-06-16 15:35:00,122.91,123.2,122.91,123.14,191360.0,119.6699,119.9522,119.6699,119.8938,191360.0
2022-06-16 15:40:00,123.14,123.5,122.95,122.96,167952.0,119.8938,120.2443,119.7088,119.7186,167952.0
2022-06-16 15:45:00,122.95,123.11,122.64,122.75,263465.0,119.7088,119.8646,119.407,119.5141,263465.0
2022-06-16 15:50:00,122.75,123.2,122.73,123.03,912991.0,119.5141,119.9522,119.4946,119.7867,912991.0
2022-06-16 15:55:00,123.02,123.56,122.93,123.54,904162.0,119.777,120.3028,119.6894,120.2833,904162.0
2022-06-17 09:30:00,123.47,124.54,123.44,124.37,526769.0,120.2151,121.2569,120.1859,121.0914,526769.0
2022-06-17 09:35:00,124.51,124.63,123.92,124.0,76471.0,121.2277,121.3445,120.6533,120.7312,76471.0
2022-06-17 09:40:00,124.0,124.79,124.0,124.64,156872.0,120.7312,121.5003,120.7312,121.3543,156872.0
2022-06-17 09:45:00,124.64,124.75,124.34,124.73,212792.0,121.3543,121.4614,121.0622,121.4419,212792.0
2022-06-17 09:50:00,124.74,125.09,124.67,124.9,136136.0,121.4516,121.7924,121.3835,121.6074,136136.0
2022-06-17 09:55:00,124.92,125.11,124.63,124.72,168589.0,121.6269,121.8119,121.3445,121.4322,168589.0
2022-06-17 10:00:00,124.74,124.79,124.25,124.47,117586.0,121.4516,121.5003,120.9746,121.1888,117586.0
2022-06-17 10:05:00,124.52,124.61,124.15,124.21,98711.0,121.2374,121.3251,120.8772,120.9356,98711.0
2022-06-17 10:10:00,124.23,124.53,124.18,124.39,107969.0,120.9551,121.2472,120.9064,121.1109,107969.0
2022-06-17 10:15:00,124.4,124.46,123.81,123.89,111481.0,121.1206,121.179,120.5462,120.6241,111481.0
2022-06-17 10:20:00,123.9,123.91,123.42,123.58,73821.0,120.6338,120.6435,120.1664,120.3222,73821.0
2022-06-17 10:25:00,123.55,123.76,123.39,123.57,87576.0,120.293,120.4975,120.1372,120.3125,87576.0
2022-06-17 10:30:00,123.58,123.68,123.06,123.08,85463.0,120.3222,120.4196,119.8159,119.8354,85463.0
2022-06-17 10:35:00,123.04,123.25,122.69,123.14,181351.0,119.7965,120.0009,119.4557,119.8938,181351.0
2022-06-17 10:40:00,123.14,123.25,122.97,123.22,64628.0,119.8938,120.0009,119.7283,119.9717,64628.0
2022-06-17 10:45:00,123.21,123.22,122.6,122.97,60989.0,119.962,119.9717,119.3681,119.7283,60989.0
2022-06-17 10:50:00,122.91,123.14,122.85,123.07,120195.0,119.6699,119.8938,119.6115,119.8257,120195.0
2022-06-17 10:55:00,123.07,123.4,123.07,123.3,197099.0,119.8257,120.147,119.8257,120.0496,197099.0
2022-06-17 11:00:00,123.26,123.78,122.94,123.63,184993.0,120.0107,120.517,119.6991,120.3709,184993.0
2022-06-17 11:05:00,123.64,124.3,123.6,124.3,131197.0,120.3806,121.0232,120.3417,121.0232,131197.0
2022-06-17 11:10:00,124.31,124.33,124.02,124.07,45502.0,121.033,121.0525,120.7506,120.7993,45502.0
2022-06-17 11:15:00,124.03,124.78,124.03,124.67,198152.0,120.7604,121.4906,120.7604,121.3835,198152.0
2022-06-17 11:20:00,124.72,124.74,124.27,124.31,97323.0,121.4322,121.4516,120.994,121.033,97323.0
2022-06-17 11:25:00,124.3,124.83,124.2,124.73,122192.0,121.0232,121.5393,120.9259,121.4419,122192.0
2022-06-17 11:30:00,124.74,125.01,124.64,124.64,77274.0,121.4516,121.7145,121.3543,121.3543,77274.0
2022-06-17 11:35:00,124.63,124.71,124.34,124.56,94700.0,121.3445,121.4224,121.0622,121.2764,94700.0
2022-06-17 11:40:00,124.58,124.77,124.24,124.26,86365.0,121.2959,121.4809,120.9648,120.9843,86365.0
2022-06-17 11:45:00,124.24,124.36,124.09,124.24,79826.0,120.9648,121.0817,120.8188,120.9648,79826.0
2022-06-17 11:50:00,124.25,124.32,123.85,123.92,74226.0,120.9746,121.0427,120.5851,120.6533,74226.0
2022-06-17 11:55:00,123.94,124.18,123.85,123.99,98504.0,120.6727,120.9064,120.5851,120.7214,98504.0
2022-06-17 12:00:00,123.97,123.97,123.7,123.85,53998.0,120.7019,120.7019,120.4391,120.5851,53998.0
2022-06-17 12:05:00,123.87,124.11,123.74,123.96,75474.0,120.6046,120.8383,120.478,120.6922,75474.0
2022-06-17 12:10:00,123.97,124.35,123.84,124.33,79394.0,120.7019,121.0719,120.5754,121.0525,79394.0
2022-06-17 12:15:00,124.35,124.46,124.14,124.21,56827.0,121.0719,121.179,120.8675,120.9356,56827.0
2022-06-17 12:20:00,124.2,124.48,124.16,124.43,103304.0,120.9259,121.1985,120.8869,121.1498,103304.0
2022-06-17 12:25:00,124.42,124.54,124.28,124.38,64582.0,121.1401,121.2569,121.0038,121.1011,64582.0
2022-06-17 12:30:00,124.4,124.53,124.22,124.4,58072.0,121.1206,121.2472,120.9454,121.1206,58072.0
2022-06-17 12:35:00,124.4,124.64,124.22,124.64,67068.0,121.1206,121.3543,120.9454,121.3543,67068.0
2022-06-17 12:40:00,124.64,124.7,124.35,124.7,57323.0,121.3543,121.4127,121.0719,121.4127,57323.0
2022-06-17 12:45:00,124.71,124.88,124.53,124.84,86903.0,121.4224,121.588,121.2472,121.549,86903.0
2022-06-17 12:50:00,124.85,124.85,124.44,124.52,48205.0,121.5587,121.5587,121.1596,121.2374,48205.0
2022-06-17 12:55:00,124.53,124.8,124.48,124.72,53051.0,121.2472,121.5101,121.1985,121.4322,53051.0
2022-06-17 13:00:00,124.74,125.03,124.65,125.01,82212.0,121.4516,121.734,121.364,121.7145,82212.0
2022-06-17 13:05:00,125.01,125.52,124.97,125.48,164714.0,121.7145,122.2111,121.6756,122.1721,164714.0
2022-06-17 13:10:00,125.49,125.8,125.33,125.6,113058.0,122.1819,122.4837,122.0261,122.289,113058.0
2022-06-17 13:15:00,125.63,125.64,125.42,125.48,49887.0,122.3182,122.3279,122.1137,122.1721,49887.0
2022-06-17 13:20:00,125.48,125.63,125.35,125.63,58942.0,122.1721,122.3182,122.0456,122.3182,58942.0
2022-06-17 13:25:00,125.61,125.62,125.29,125.35,69444.0,122.2987,122.3084,121.9871,122.0456,69444.0
2022-06-17 13:30:00,125.36,125.49,125.2,125.48,50946.0,122.0553,122.1819,121.8995,122.1721,50946.0
2022-06-17 13:35:00,125.48,125.59,125.28,125.39,56905.0,122.1721,122.2792,121.9774,122.0845,56905.0
2022-06-17 13:40:00,125.39,125.5,125.32,125.4,62566.0,122.0845,122.1916,122.0164,122.0942,62566.0
2022-06-17 13:45:00,125.37,125.4,124.94,125.2,162105.0,122.065,122.0942,121.6464,121.8995,162105.0
2022-06-17 13:50:00,125.21,125.34,125.17,125.22,55274.0,121.9093,122.0358,121.8703,121.919,55274.0
2022-06-17 13:55:00,125.21,125.45,125.14,125.26,88176.0,121.9093,122.1429,121.8411,121.9579,88176.0
2022-06-17 14:00:00,125.27,125.45,125.19,125.28,78835.0,121.9677,122.1429,121.8898,121.9774,78835.0
2022-06-17 14:05:00,125.27,125.38,125.14,125.36,109436.0,121.9677,122.0748,121.8411,122.0553,109436.0
2022-06-17 14:10:00,125.36,125.44,125.19,125.42,112342.0,122.0553,122.1332,121.8898,122.1137,112342.0
2022-06-17 14:15:00,125.42,125.59,125.31,125.46,125839.0,122.1137,122.2792,122.0066,122.1527,125839.0
2022-06-17 14:20:00,125.47,125.6,125.45,125.52,75228.0,122.1624,122.289,122.1429,122.2111,75228.0
2022-06-17 14:25:00,125.52,125.6,125.31,125.35,72582.0,122.2111,122.289,122.0066,122.0456,72582.0
2022-06-17 14:30:00,125.35,125.35,125.0,125.22,96454.0,122.0456,122.0456,121.7048,121.919,96454.0
2022-06-17 14:35:00,125.23,125.5,125.15,125.5,70008.0,121.9287,122.1916,121.8508,122.1916,70008.0
2022-06-17 14:40:00,125.51,125.71,125.37,125.38,107450.0,122.2013,122.3961,122.065,122.0748,107450.0
2022-06-17 14:45:00,125.41,125.45,125.25,125.31,150085.0,122.104,122.1429,121.9482,122.0066,150085.0
2022-06-17 14:50:00,125.29,125.34,125.09,125.15,98508.0,121.9871,122.0358,121.7924,121.8508,98508.0
2022-06-17 14:55:00,125.16,125.31,124.97,125.08,106547.0,121.8606,122.0066,121.6756,121.7827,106547.0
2022-06-17 15:00:00,125.08,125.39,124.98,125.06,203701.0,121.7827,122.0845,121.6853,121.7632,203701.0
2022-06-17 15:05:00,125.07,125.17,124.87,124.94,138981.0,121.7729,121.8703,121.5782,121.6464,138981.0
2022-06-17 15:10:00,124.95,124.98,124.43,124.52,171423.0,121.6561,121.6853,121.1498,121.2374,171423.0
2022-06-17 15:15:00,124.52,124.84,124.44,124.78,129509.0,121.2374,121.549,121.1596,121.4906,129509.0
2022-06-17 15:20:00,124.79,125.26,124.77,125.21,181339.0,121.5003,121.9579,121.4809,121.9093,181339.0
2022-06-17 15:25:00,125.2,125.48,125.18,125.35,138578.0,121.8995,122.1721,121.88,122.0456,138578.0
2022-06-17 15:30:00,125.37,125.4,124.99,125.23,350066.0,122.065,122.0942,121.6951,121.9287,350066.0
2022-06-17 15:35:00,125.21,125.41,125.16,125.39,191679.0,121.9093,122.104,121.8606,122.0845,191679.0
2022-06-17 15:40:00,125.38,125.38,124.97,125.02,281415.0,122.0748,122.0748,121.6756,121.7243,281415.0
2022-06-17 15:45:00,125.01,125.09,124.83,125.03,267567.0,121.7145,121.7924,121.5393,121.734,267567.0
2022-06-17 15:50:00,125.02,125.02,124.62,124.84,688686.0,121.7243,121.7243,121.3348,121.549,688686.0
2022-06-17 15:55:00,124.84,125.06,124.57,124.61,1212156.0,121.549,121.7632,121.2861,121.3251,1212156.0
2022-06-21 09:30:00,126.11,127.1,126.11,127.07,255818.0,123.0968,124.0632,123.0968,124.0339,255818.0
2022-06-21 09:35:00,127.1,127.63,127.1,127.61,166219.0,124.0632,124.5805,124.0632,124.561,166219.0
2022-06-21 09:40:00,127.61,127.87,127.55,127.64,123208.0,124.561,124.8148,124.5024,124.5903,123208.0
2022-06-21 09:45:00,127.65,127.66,127.24,127.36,136993.0,124.6001,124.6098,124.1998,124.317,136993.0
2022-06-21 09:50:00,127.37,127.66,127.23,127.59,146640.0,124.3267,124.6098,124.1901,124.5415,146640.0
2022-06-21 09:55:00,127.56,128.02,127.37,128.01,139859.0,124.5122,124.9612,124.3267,124.9514,139859.0
2022-06-21 10:00:00,128.04,128.26,127.88,128.23,133384.0,124.9807,125.1955,124.8246,125.1662,133384.0
2022-06-21 10:05:00,128.23,128.28,127.86,127.93,76284.0,125.1662,125.215,124.805,124.8734,76284.0
2022-06-21 10:10:00,127.94,128.18,127.82,128.13,65795.0,124.8831,125.1174,124.766,125.0686,65795.0
2022-06-21 10:15:00,128.14,128.26,127.94,128.13,60926.0,125.0783,125.1955,124.8831,125.0686,60926.0
2022-06-21 10:20:00,128.14,128.36,128.01,128.25,60959.0,125.0783,125.2931,124.9514,125.1857,60959.0
2022-06-21 10:25:00,128.24,128.29,127.95,128.03,75947.0,125.176,125.2248,124.8929,124.971,75947.0
2022-06-21 10:30:00,128.05,128.33,127.96,128.06,103235.0,124.9905,125.2638,124.9026,125.0003,103235.0
2022-06-21 10:35:00,128.06,128.07,127.91,128.02,65555.0,125.0003,125.01,124.8538,124.9612,65555.0
2022-06-21 10:40:00,128.03,128.22,128.01,128.06,46194.0,124.971,125.1564,124.9514,125.0003,46194.0
2022-06-21 10:45:00,128.06,128.3,128.0,128.2,77052.0,125.0003,125.2345,124.9417,125.1369,77052.0
2022-06-21 10:50:00,128.21,128.35,128.16,128.23,46942.0,125.1467,125.2833,125.0979,125.1662,46942.0
2022-06-21 10:55:00,128.23,128.34,128.2,128.25,62510.0,125.1662,125.2736,125.1369,125.1857,62510.0
2022-06-21 11:00:00,128.25,128.33,128.1,128.31,112761.0,125.1857,125.2638,125.0393,125.2443,112761.0
2022-06-21 11:05:00,128.31,128.31,128.12,128.22,41979.0,125.2443,125.2443,125.0588,125.1564,41979.0
2022-06-21 11:10:00,128.23,128.24,128.01,128.06,55363.0,125.1662,125.176,124.9514,125.0003,55363.0
2022-06-21 11:15:00,128.06,128.18,128.01,128.05,50318.0,125.0003,125.1174,124.9514,124.9905,50318.0
2022-06-21 11:20:00,128.07,128.14,127.85,127.94,74729.0,125.01,125.0783,124.7953,124.8831,74729.0
2022-06-21 11:25:00,127.94,128.01,127.9,127.96,59895.0,124.8831,124.9514,124.8441,124.9026,59895.0
2022-06-21 11:30:00,127.96,128.06,127.94,128.02,44874.0,124.9026,125.0003,124.8831,124.9612,44874.0
2022-06-21 11:35:00,128.03,128.1,127.82,127.87,48579.0,124.971,125.0393,124.766,124.8148,48579.0
2022-06-21 11:40:00,127.86,127.98,127.78,127.89,67169.0,124.805,124.9222,124.7269,124.8343,67169.0
2022-06-21 11:45:00,127.89,127.89,127.69,127.87,47865.0,124.8343,124.8343,124.6391,124.8148,47865.0
2022-06-21 11:50:00,127.86,127.9,127.66,127.68,55002.0,124.805,124.8441,124.6098,124.6293,55002.0
2022-06-21 11:55:00,127.67,127.8,127.58,127.58,40726.0,124.6196,124.7465,124.5317,124.5317,40726.0
2022-06-21 12:00:00,127.58,127.8,127.56,127.6,48340.0,124.5317,124.7465,124.5122,124.5512,48340.0
2022-06-21 12:05:00,127.57,127.61,127.41,127.45,73860.0,124.522,124.561,124.3658,124.4048,73860.0
2022-06-21 12:10:00,127.48,127.68,127.39,127.68,46424.0,124.4341,124.6293,124.3463,124.6293,46424.0
2022-06-21 12:15:00,127.67,127.75,127.62,127.74,54679.0,124.6196,124.6977,124.5708,124.6879,54679.0
2022-06-21 12:20:00,127.73,127.77,127.61,127.69,63017.0,124.6781,124.7172,124.561,124.6391,63017.0
2022-06-21 12:25:00,127.68,127.73,127.56,127.57,63118.0,124.6293,124.6781,124.5122,124.522,63118.0
2022-06-21 12:30:00,127.57,127.69,127.49,127.65,83075.0,124.522,124.6391,124.4439,124.6001,83075.0
2022-06-21 12:35:00,127.65,127.81,127.64,127.77,69167.0,124.6001,124.7562,124.5903,124.7172,69167.0
2022-06-21 12:40:00,127.77,127.82,127.62,127.73,52840.0,124.7172,124.766,124.5708,124.6781,52840.0
2022-06-21 12:45:00,127.73,127.75,127.59,127.66,47057.0,124.6781,124.6977,124.5415,124.6098,47057.0
2022-06-21 12:50:00,127.66,127.82,127.63,127.8,53909.0,124.6098,124.766,124.5805,124.7465,53909.0
2022-06-21 12:55:00,127.8,127.88,127.74,127.86,72767.0,124.7465,124.8246,124.6879,124.805,72767.0
2022-06-21 13:00:00,127.87,127.89,127.78,127.82,56329.0,124.8148,124.8343,124.7269,124.766,56329.0
2022-06-21 13:05:00,127.84,127.84,127.65,127.78,67629.0,124.7855,124.7855,124.6001,124.7269,67629.0
2022-06-21 13:10:00,127.79,128.02,127.74,127.98,53250.0,124.7367,124.9612,124.6879,124.9222,53250.0
2022-06-21 13:15:00,127.97,127.99,127.79,127.85,37300.0,124.9124,124.9319,124.7367,124.7953,37300.0
2022-06-21 13:20:00,127.86,127.87,127.69,127.75,51289.0,124.805,124.8148,124.6391,124.6977,51289.0
2022-06-21 13:25:00,127.74,127.83,127.64,127.65,37058.0,124.6879,124.7757,124.5903,124.6001,37058.0
2022-06-21 13:30:00,127.64,127.84,127.64,127.79,42263.0,124.5903,124.7855,124.5903,124.7367,42263.0
2022-06-21 13:35:00,127.8,127.8,127.63,127.63,40611.0,124.7465,124.7465,124.5805,124.5805,40611.0
2022-06-21 13:40:00,127.62,127.66,127.48,127.64,87312.0,124.5708,124.6098,124.4341,124.5903,87312.0
2022-06-21 13:45:00,127.66,127.67,127.52,127.67,78305.0,124.6098,124.6196,124.4732,124.6196,78305.0
2022-06-21 13:50:00,127.67,127.67,127.56,127.56,50071.0,124.6196,124.6196,124.5122,124.5122,50071.0
2022-06-21 13:55:00,127.55,127.61,127.49,127.54,71936.0,124.5024,124.561,124.4439,124.4927,71936.0
2022-06-21 14:00:00,127.54,127.54,127.34,127.38,54760.0,124.4927,124.4927,124.2975,124.3365,54760.0
2022-06-21 14:05:00,127.38,127.48,127.33,127.41,51584.0,124.3365,124.4341,124.2877,124.3658,51584.0
2022-06-21 14:10:00,127.42,127.49,127.3,127.3,71703.0,124.3755,124.4439,124.2584,124.2584,71703.0
2022-06-21 14:15:00,127.3,127.52,127.29,127.46,53322.0,124.2584,124.4732,124.2487,124.4146,53322.0
2022-06-21 14:20:00,127.46,127.58,127.38,127.41,79535.0,124.4146,124.5317,124.3365,124.3658,79535.0
2022-06-21 14:25:00,127.42,127.49,127.35,127.48,97694.0,124.3755,124.4439,124.3072,124.4341,97694.0
2022-06-21 14:30:00,127.49,127.59,127.43,127.58,100473.0,124.4439,124.5415,124.3853,124.5317,100473.0
2022-06-21 14:35:00,127.58,127.61,127.29,127.34,104151.0,124.5317,124.561,124.2487,124.2975,104151.0
2022-06-21 14:40:00,127.35,127.59,127.29,127.53,163726.0,124.3072,124.5415,124.2487,124.4829,163726.0
2022-06-21 14:45:00,127.53,127.55,127.4,127.45,71542.0,124.4829,124.5024,124.356,124.4048,71542.0
2022-06-21 14:50:00,127.46,127.79,127.45,127.78,73660.0,124.4146,124.7367,124.4048,124.7269,73660.0
2022-06-21 14:55:00,127.8,127.84,127.73,127.81,91110.0,124.7465,124.7855,124.6781,124.7562,91110.0
2022-06-21 15:00:00,127.82,127.97,127.77,127.88,104141.0,124.766,124.9124,124.7172,124.8246,104141.0
2022-06-21 15:05:00,127.88,127.94,127.8,127.89,51127.0,124.8246,124.8831,124.7465,124.8343,51127.0
2022-06-21 15:10:00,127.9,128.0,127.85,127.94,79448.0,124.8441,124.9417,124.7953,124.8831,79448.0
2022-06-21 15:15:00,127.94,127.99,127.83,127.84,102480.0,124.8831,124.9319,124.7757,124.7855,102480.0
2022-06-21 15:20:00,127.82,127.95,127.71,127.83,87007.0,124.766,124.8929,124.6586,124.7757,87007.0
2022-06-21 15:25:00,127.83,127.83,127.64,127.76,82519.0,124.7757,124.7757,124.5903,124.7074,82519.0
2022-06-21 15:30:00,127.76,127.85,127.72,127.78,187219.0,124.7074,124.7953,124.6684,124.7269,187219.0
2022-06-21 15:35:00,127.78,127.78,127.58,127.67,119921.0,124.7269,124.7269,124.5317,124.6196,119921.0
2022-06-21 15:40:00,127.67,127.75,127.54,127.72,222730.0,124.6196,124.6977,124.4927,124.6684,222730.0
2022-06-21 15:45:00,127.72,127.72,127.58,127.63,160410.0,124.6684,124.6684,124.5317,124.5805,160410.0
2022-06-21 15:50:00,127.63,127.85,127.6,127.69,361024.0,124.5805,124.7953,124.5512,124.6391,361024.0
2022-06-21 15:55:00,127.68,127.69,127.26,127.5,423393.0,124.6293,124.6391,124.2194,124.4536,423393.0
2022-06-22 09:30:00,126.07,126.42,125.72,126.07,246178.0,123.0578,123.3994,122.7162,123.0578,246178.0
2022-06-22 09:35:00,126.07,126.26,125.84,125.98,147206.0,123.0578,123.2433,122.8333,122.97,147206.0
2022-06-22 09:40:00,125.97,126.25,125.79,126.24,137298.0,122.9602,123.2335,122.7845,123.2237,137298.0
2022-06-22 09:45:00,126.24,126.53,126.2,126.36,128499.0,123.2237,123.5068,123.1847,123.3409,128499.0
2022-06-22 09:50:00,126.37,127.07,126.05,127.07,97188.0,123.3506,124.0339,123.0383,124.0339,97188.0
2022-06-22 09:55:00,127.07,127.35,127.05,127.07,93434.0,124.0339,124.3072,124.0144,124.0339,93434.0
2022-06-22 10:00:00,127.09,127.23,126.7,126.92,124033.0,124.0534,124.1901,123.6727,123.8875,124033.0
2022-06-22 10:05:00,126.91,127.19,126.78,127.19,83344.0,123.8777,124.151,123.7508,124.151,83344.0
2022-06-22 10:10:00,127.21,127.64,127.03,127.6,76942.0,124.1706,124.5903,123.9949,124.5512,76942.0
2022-06-22 10:15:00,127.61,127.99,127.48,127.84,191654.0,124.561,124.9319,124.4341,124.7855,191654.0
2022-06-22 10:20:00,127.86,128.36,127.77,128.34,88611.0,124.805,125.2931,124.7172,125.2736,88611.0
2022-06-22 10:25:00,128.33,128.43,128.24,128.34,49810.0,125.2638,125.3614,125.176,125.2736,49810.0
2022-06-22 10:30:00,128.35,128.54,128.27,128.31,118074.0,125.2833,125.4688,125.2052,125.2443,118074.0
2022-06-22 10:35:00,128.31,128.68,128.21,128.62,84050.0,125.2443,125.6054,125.1467,125.5469,84050.0
2022-06-22 10:40:00,128.62,128.62,128.33,128.43,51317.0,125.5469,125.5469,125.2638,125.3614,51317.0
2022-06-22 10:45:00,128.44,128.46,127.94,128.14,70241.0,125.3712,125.3907,124.8831,125.0783,70241.0
2022-06-22 10:50:00,128.13,128.3,128.06,128.17,37331.0,125.0686,125.2345,125.0003,125.1076,37331.0
2022-06-22 10:55:00,128.18,128.29,128.11,128.25,21320.0,125.1174,125.2248,125.0491,125.1857,21320.0
2022-06-22 11:00:00,128.25,128.29,127.73,127.89,98189.0,125.1857,125.2248,124.6781,124.8343,98189.0
2022-06-22 11:05:00,127.89,128.03,127.75,128.03,56152.0,124.8343,124.971,124.6977,124.971,56152.0
2022-06-22 11:10:00,128.01,128.06,127.86,127.89,48279.0,124.9514,125.0003,124.805,124.8343,48279.0
2022-06-22 11:15:00,127.86,128.21,127.86,128.18,64209.0,124.805,125.1467,124.805,125.1174,64209.0
2022-06-22 11:20:00,128.15,128.22,127.96,128.12,39708.0,125.0881,125.1564,124.9026,125.0588,39708.0
2022-06-22 11:25:00,128.11,128.2,128.02,128.08,127563.0,125.0491,125.1369,124.9612,125.0198,127563.0
2022-06-22 11:30:00,128.08,128.49,128.07,128.34,73883.0,125.0198,125.42,125.01,125.2736,73883.0
2022-06-22 11:35:00,128.3,128.38,128.25,128.3,33271.0,125.2345,125.3126,125.1857,125.2345,33271.0
2022-06-22 11:40:00,128.3,128.33,127.68,127.72,111366.0,125.2345,125.2638,124.6293,124.6684,111366.0
2022-06-22 11:45:00,127.69,127.75,127.47,127.65,56533.0,124.6391,124.6977,124.4244,124.6001,56533.0
2022-06-22 11:50:00,127.63,127.64,127.31,127.34,54727.0,124.5805,124.5903,124.2682,124.2975,54727.0
2022-06-22 11:55:00,127.34,127.43,127.05,127.11,86092.0,124.2975,124.3853,124.0144,124.073,86092.0
2022-06-22 12:00:00,127.11,127.51,126.98,127.06,182078.0,124.073,124.4634,123.9461,124.0241,182078.0
2022-06-22 12:05:00,127.05,127.08,126.8,126.9,64349.0,124.0144,124.0437,123.7704,123.868,64349.0
2022-06-22 12:10:00,126.89,127.14,126.88,127.08,38348.0,123.8582,124.1022,123.8484,124.0437,38348.0
2022-06-22 12:15:00,127.06,127.36,127.05,127.34,47354.0,124.0241,124.317,124.0144,124.2975,47354.0
2022-06-22 12:20:00,127.3,127.45,127.27,127.29,30821.0,124.2584,124.4048,124.2291,124.2487,30821.0
2022-06-22 12:25:00,127.24,127.46,127.24,127.31,27301.0,124.1998,124.4146,124.1998,124.2682,27301.0
2022-06-22 12:30:00,127.31,127.6,127.28,127.56,44181.0,124.2682,124.5512,124.2389,124.5122,44181.0
2022-06-22 12:35:00,127.57,127.65,127.4,127.42,36553.0,124.522,124.6001,124.356,124.3755,36553.0
2022-06-22 12:40:00,127.42,127.59,127.42,127.59,41814.0,124.3755,124.5415,124.3755,124.5415,41814.0
2022-06-22 12:45:00,127.58,127.62,127.35,127.4,32706.0,124.5317,124.5708,124.3072,124.356,32706.0
2022-06-22 12:50:00,127.41,127.53,127.31,127.51,24965.0,124.3658,124.4829,124.2682,124.4634,24965.0
2022-06-22 12:55:00,127.52,127.74,127.43,127.7,46073.0,124.4732,124.6879,124.3853,124.6489,46073.0
2022-06-22 13:00:00,127.74,127.74,127.39,127.5,32518.0,124.6879,124.6879,124.3463,124.4536,32518.0
2022-06-22 13:05:00,127.48,127.61,127.47,127.54,25471.0,124.4341,124.561,124.4244,124.4927,25471.0
2022-06-22 13:10:00,127.54,127.7,127.53,127.68,25338.0,124.4927,124.6489,124.4829,124.6293,25338.0
2022-06-22 13:15:00,127.69,127.91,127.64,127.87,35192.0,124.6391,124.8538,124.5903,124.8148,35192.0
2022-06-22 13:20:00,127.88,128.01,127.85,127.98,34986.0,124.8246,124.9514,124.7953,124.9222,34986.0
2022-06-22 13:25:00,127.97,128.05,127.83,127.93,40589.0,124.9124,124.9905,124.7757,124.8734,40589.0
2022-06-22 13:30:00,127.94,127.94,127.78,127.78,39334.0,124.8831,124.8831,124.7269,124.7269,39334.0
2022-06-22 13:35:00,127.78,127.97,127.71,127.94,160991.0,124.7269,124.9124,124.6586,124.8831,160991.0
2022-06-22 13:40:00,127.94,127.99,127.87,127.99,32207.0,124.8831,124.9319,124.8148,124.9319,32207.0
2022-06-22 13:45:00,127.99,128.07,127.94,128.05,32131.0,124.9319,125.01,124.8831,124.9905,32131.0
2022-06-22 13:50:00,128.04,128.06,127.75,127.83,83890.0,124.9807,125.0003,124.6977,124.7757,83890.0
2022-06-22 13:55:00,127.81,127.89,127.69,127.82,53333.0,124.7562,124.8343,124.6391,124.766,53333.0
2022-06-22 14:00:00,127.83,128.02,127.8,127.94,48974.0,124.7757,124.9612,124.7465,124.8831,48974.0
2022-06-22 14:05:00,127.95,128.39,127.93,128.37,76126.0,124.8929,125.3224,124.8734,125.3028,76126.0
2022-06-22 14:10:00,128.36,128.39,128.26,128.38,36426.0,125.2931,125.3224,125.1955,125.3126,36426.0
2022-06-22 14:15:00,128.39,128.53,128.33,128.46,148887.0,125.3224,125.459,125.2638,125.3907,148887.0
2022-06-22 14:20:00,128.47,128.48,128.1,128.25,97653.0,125.4005,125.4102,125.0393,125.1857,97653.0
2022-06-22 14:25:00,128.24,128.26,127.96,128.0,46325.0,125.176,125.1955,124.9026,124.9417,46325.0
2022-06-22 14:30:00,128.0,128.1,127.97,128.1,46527.0,124.9417,125.0393,124.9124,125.0393,46527.0
2022-06-22 14:35:00,128.1,128.16,128.03,128.05,96070.0,125.0393,125.0979,124.971,124.9905,96070.0
2022-06-22 14:40:00,128.05,128.14,127.91,128.05,40392.0,124.9905,125.0783,124.8538,124.9905,40392.0
2022-06-22 14:45:00,128.05,128.14,127.84,127.85,49295.0,124.9905,125.0783,124.7855,124.7953,49295.0
2022-06-22 14:50:00,127.84,127.95,127.78,127.93,80739.0,124.7855,124.8929,124.7269,124.8734,80739.0
2022-06-22 14:55:00,127.93,128.11,127.93,128.06,52065.0,124.8734,125.0491,124.8734,125.0003,52065.0
2022-06-22 15:00:00,128.07,128.17,127.85,128.12,50492.0,125.01,125.1076,124.7953,125.0588,50492.0
2022-06-22 15:05:00,128.15,128.2,127.89,127.93,31904.0,125.0881,125.1369,124.8343,124.8734,31904.0
2022-06-22 15:10:00,127.92,128.0,127.73,127.95,59748.0,124.8636,124.9417,124.6781,124.8929,59748.0
2022-06-22 15:15:00,127.93,128.0,127.74,127.78,49212.0,124.8734,124.9417,124.6879,124.7269,49212.0
2022-06-22 15:20:00,127.77,127.88,127.72,127.8,95020.0,124.7172,124.8246,124.6684,124.7465,95020.0
2022-06-22 15:25:00,127.77,127.8,127.29,127.38,126842.0,124.7172,124.7465,124.2487,124.3365,126842.0
2022-06-22 15:30:00,127.38,127.48,127.2,127.2,102074.0,124.3365,124.4341,124.1608,124.1608,102074.0
2022-06-22 15:35:00,127.19,127.23,126.98,127.11,123738.0,124.151,124.1901,123.9461,124.073,123738.0
2022-06-22 15:40:00,127.1,127.12,126.86,127.07,123815.0,124.0632,124.0827,123.8289,124.0339,123815.0
2022-06-22 15:45:00,127.06,127.06,126.75,126.89,105864.0,124.0241,124.0241,123.7216,123.8582,105864.0
2022-06-22 15:50:00,126.88,127.43,126.73,127.35,332722.0,123.8484,124.3853,123.702,124.3072,332722.0
2022-06-22 15:55:00,127.35,127.42,126.86,126.91,300067.0,124.3072,124.3755,123.8289,123.8777,300067.0
2022-06-23 09:30:00,128.03,128.22,127.57,127.66,140706.0,124.971,125.1564,124.522,124.6098,140706.0
2022-06-23 09:35:00,127.62,127.69,127.07,127.12,78981.0,124.5708,124.6391,124.0339,124.0827,78981.0
2022-06-23 09:40:00,127.12,127.71,127.11,127.33,138577.0,124.0827,124.6586,124.073,124.2877,138577.0
2022-06-23 09:45:00,127.37,127.72,127.06,127.52,173105.0,124.3267,124.6684,124.0241,124.4732,173105.0
2022-06-23 09:50:00,127.5,127.55,126.88,127.09,148171.0,124.4536,124.5024,123.8484,124.0534,148171.0
2022-06-23 09:55:00,127.01,127.98,126.99,127.92,110710.0,123.9753,124.9222,123.9558,124.8636,110710.0
2022-06-23 10:00:00,127.91,128.22,127.9,128.04,92532.0,124.8538,125.1564,124.8441,124.9807,92532.0
2022-06-23 10:05:00,128.07,128.28,127.63,127.64,60350.0,125.01,125.215,124.5805,124.5903,60350.0
2022-06-23 10:10:00,127.64,127.86,127.3,127.6,80274.0,124.5903,124.805,124.2584,124.5512,80274.0
2022-06-23 10:15:00,127.54,127.95,127.51,127.82,32352.0,124.4927,124.8929,124.4634,124.766,32352.0
2022-06-23 10:20:00,127.91,128.2,127.84,127.95,48611.0,124.8538,125.1369,124.7855,124.8929,48611.0
2022-06-23 10:25:00,127.93,128.12,127.67,127.75,54676.0,124.8734,125.0588,124.6196,124.6977,54676.0
2022-06-23 10:30:00,127.78,128.1,127.73,127.89,129729.0,124.7269,125.0393,124.6781,124.8343,129729.0
2022-06-23 10:35:00,127.87,128.17,127.66,128.17,71717.0,124.8148,125.1076,124.6098,125.1076,71717.0
2022-06-23 10:40:00,128.25,128.59,128.25,128.4,125521.0,125.1857,125.5176,125.1857,125.3321,125521.0
2022-06-23 10:45:00,128.39,128.58,128.32,128.35,72825.0,125.3224,125.5078,125.254,125.2833,72825.0
2022-06-23 10:50:00,128.35,128.5,128.23,128.43,49764.0,125.2833,125.4297,125.1662,125.3614,49764.0
2022-06-23 10:55:00,128.42,128.7,128.4,128.6,76586.0,125.3517,125.625,125.3321,125.5274,76586.0
2022-06-23 11:00:00,128.6,128.6,128.19,128.24,65522.0,125.5274,125.5274,125.1271,125.176,65522.0
2022-06-23 11:05:00,128.22,128.35,128.15,128.35,29275.0,125.1564,125.2833,125.0881,125.2833,29275.0
2022-06-23 11:10:00,128.38,128.84,128.33,128.73,35962.0,125.3126,125.7616,125.2638,125.6542,35962.0
2022-06-23 11:15:00,128.73,128.74,128.61,128.69,35294.0,125.6542,125.664,125.5371,125.6152,35294.0
2022-06-23 11:20:00,128.67,128.78,128.31,128.42,68856.0,125.5957,125.7031,125.2443,125.3517,68856.0
2022-06-23 11:25:00,128.41,128.58,128.38,128.47,49942.0,125.3419,125.5078,125.3126,125.4005,49942.0
2022-06-23 11:30:00,128.48,128.6,128.14,128.21,114644.0,125.4102,125.5274,125.0783,125.1467,114644.0
2022-06-23 11:35:00,128.2,128.2,127.88,127.9,68541.0,125.1369,125.1369,124.8246,124.8441,68541.0
2022-06-23 11:40:00,127.89,128.09,127.87,128.08,16554.0,124.8343,125.0295,124.8148,125.0198,16554.0
2022-06-23 11:45:00,128.1,128.18,127.95,128.18,21414.0,125.0393,125.1174,124.8929,125.1174,21414.0
2022-06-23 11:50:00,128.15,128.21,128.08,128.08,45917.0,125.0881,125.1467,125.0198,125.0198,45917.0
2022-06-23 11:55:00,128.06,128.09,127.78,127.81,29312.0,125.0003,125.0295,124.7269,124.7562,29312.0
2022-06-23 12:00:00,127.82,127.86,127.27,127.29,41156.0,124.766,124.805,124.2291,124.2487,41156.0
2022-06-23 12:05:00,127.3,127.55,127.25,127.41,70279.0,124.2584,124.5024,124.2096,124.3658,70279.0
2022-06-23 12:10:00,127.41,127.57,127.28,127.51,42526.0,124.3658,124.522,124.2389,124.4634,42526.0
2022-06-23 12:15:00,127.45,127.75,127.4,127.65,66837.0,124.4048,124.6977,124.356,124.6001,66837.0
2022-06-23 12:20:00,127.66,127.82,127.57,127.69,52275.0,124.6098,124.766,124.522,124.6391,52275.0
2022-06-23 12:25:00,127.66,127.79,127.57,127.65,79587.0,124.6098,124.7367,124.522,124.6001,79587.0
2022-06-23 12:30:00,127.66,127.74,127.39,127.41,62478.0,124.6098,124.6879,124.3463,124.3658,62478.0
2022-06-23 12:35:00,127.42,127.51,127.17,127.22,63927.0,124.3755,124.4634,124.1315,124.1803,63927.0
2022-06-23 12:40:00,127.21,127.44,127.16,127.24,40133.0,124.1706,124.3951,124.1218,124.1998,40133.0
2022-06-23 12:45:00,127.19,127.31,127.04,127.2,54658.0,124.151,124.2682,124.0046,124.1608,54658.0
2022-06-23 12:50:00,127.17,127.28,126.98,127.24,71149.0,124.1315,124.2389,123.9461,124.1998,71149.0
2022-06-23 12:55:00,127.2,127.32,127.11,127.14,35582.0,124.1608,124.2779,124.073,124.1022,35582.0
2022-06-23 13:00:00,127.16,127.16,126.84,126.98,60714.0,124.1218,124.1218,123.8094,123.9461,60714.0
2022-06-23 13:05:00,126.96,127.38,126.96,127.26,72117.0,123.9265,124.3365,123.9265,124.2194,72117.0
2022-06-23 13:10:00,127.26,127.43,127.23,127.29,34273.0,124.2194,124.3853,124.1901,124.2487,34273.0
2022-06-23 13:15:00,127.29,127.42,127.26,127.34,28093.0,124.2487,124.3755,124.2194,124.2975,28093.0
2022-06-23 13:20:00,127.34,127.52,127.13,127.33,35638.0,124.2975,124.4732,124.0925,124.2877,35638.0
2022-06-23 13:25:00,127.32,127.44,127.16,127.25,67183.0,124.2779,124.3951,124.1218,124.2096,67183.0
2022-06-23 13:30:00,127.23,127.42,127.23,127.39,46161.0,124.1901,124.3755,124.1901,124.3463,46161.0
2022-06-23 13:35:00,127.39,127.51,127.13,127.23,39408.0,124.3463,124.4634,124.0925,124.1901,39408.0
2022-06-23 13:40:00,127.27,127.31,127.06,127.22,18186.0,124.2291,124.2682,124.0241,124.1803,18186.0
2022-06-23 13:45:00,127.19,127.37,127.15,127.36,59637.0,124.151,124.3267,124.112,124.317,59637.0
2022-06-23 13:50:00,127.37,127.62,127.36,127.6,31982.0,124.3267,124.5708,124.317,124.5512,31982.0
2022-06-23 13:55:00,127.61,127.73,127.59,127.7,31142.0,124.561,124.6781,124.5415,124.6489,31142.0
2022-06-23 14:00:00,127.71,127.83,127.64,127.7,63543.0,124.6586,124.7757,124.5903,124.6489,63543.0
2022-06-23 14:05:00,127.69,127.82,127.69,127.8,29603.0,124.6391,124.766,124.6391,124.7465,29603.0
2022-06-23 14:10:00,127.81,127.87,127.67,127.72,27625.0,124.7562,124.8148,124.6196,124.6684,27625.0
2022-06-23 14:15:00,127.74,127.79,127.6,127.68,29924.0,124.6879,124.7367,124.5512,124.6293,29924.0
2022-06-23 14:20:00,127.7,127.86,127.57,127.78,42087.0,124.6489,124.805,124.522,124.7269,42087.0
2022-06-23 14:25:00,127.8,128.01,127.76,127.94,30635.0,124.7465,124.9514,124.7074,124.8831,30635.0
2022-06-23 14:30:00,127.95,128.22,127.92,128.21,35520.0,124.8929,125.1564,124.8636,125.1467,35520.0
2022-06-23 14:35:00,128.19,128.34,128.09,128.27,103476.0,125.1271,125.2736,125.0295,125.2052,103476.0
2022-06-23 14:40:00,128.28,128.28,128.13,128.15,66382.0,125.215,125.215,125.0686,125.0881,66382.0
2022-06-23 14:45:00,128.15,128.16,128.02,128.09,76586.0,125.0881,125.0979,124.9612,125.0295,76586.0
2022-06-23 14:50:00,128.08,128.18,128.08,128.16,129478.0,125.0198,125.1174,125.0198,125.0979,129478.0
2022-06-23 14:55:00,128.15,128.23,128.07,128.19,303395.0,125.0881,125.1662,125.01,125.1271,303395.0
2022-06-23 15:00:00,128.2,128.28,128.01,128.26,101925.0,125.1369,125.215,124.9514,125.1955,101925.0
2022-06-23 15:05:00,128.25,128.44,128.24,128.33,71968.0,125.1857,125.3712,125.176,125.2638,71968.0
2022-06-23 15:10:00,128.35,128.45,128.23,128.4,102765.0,125.2833,125.3809,125.1662,125.3321,102765.0
2022-06-23 15:15:00,128.4,128.42,128.11,128.26,149626.0,125.3321,125.3517,125.0491,125.1955,149626.0
2022-06-23 15:20:00,128.27,128.36,128.2,128.22,181408.0,125.2052,125.2931,125.1369,125.1564,181408.0
2022-06-23 15:25:00,128.23,128.49,128.22,128.39,137204.0,125.1662,125.42,125.1564,125.3224,137204.0
2022-06-23 15:30:00,128.39,128.81,128.39,128.78,162341.0,125.3224,125.7323,125.3224,125.7031,162341.0
2022-06-23 15:35:00,128.78,128.79,128.53,128.56,147051.0,125.7031,125.7128,125.459,125.4883,147051.0
2022-06-23 15:40:00,128.56,128.86,128.53,128.66,151505.0,125.4883,125.7811,125.459,125.5859,151505.0
2022-06-23 15:45:00,128.67,128.95,128.66,128.92,245399.0,125.5957,125.869,125.5859,125.8397,245399.0
2022-06-23 15:50:00,128.92,129.07,128.64,128.66,275027.0,125.8397,125.9861,125.5664,125.5859,275027.0
2022-06-23 15:55:00,128.67,128.96,128.63,128.81,643275.0,125.5957,125.8788,125.5566,125.7323,643275.0
2022-06-24 09:30:00,130.29,131.05,130.29,131.05,233943.0,127.177,127.9188,127.177,127.9188,233943.0
2022-06-24 09:35:00,131.07,131.27,130.92,131.1,142887.0,127.9383,128.1336,127.7919,127.9676,142887.0
2022-06-24 09:40:00,131.1,131.53,131.0,131.46,199195.0,127.9676,128.3873,127.87,128.319,199195.0
2022-06-24 09:45:00,131.47,131.65,131.29,131.65,158230.0,128.3288,128.5045,128.1531,128.5045,158230.0
2022-06-24 09:50:00,131.65,131.7,131.51,131.56,175180.0,128.5045,128.5533,128.3678,128.4166,175180.0
2022-06-24 09:55:00,131.55,131.56,131.25,131.38,115807.0,128.4069,128.4166,128.114,128.2409,115807.0
2022-06-24 10:00:00,131.38,132.59,131.38,132.32,475595.0,128.2409,129.422,128.2409,129.1585,475595.0
2022-06-24 10:05:00,132.29,132.69,132.27,132.61,127448.0,129.1292,129.5196,129.1097,129.4415,127448.0
2022-06-24 10:10:00,132.61,132.66,132.35,132.43,205642.0,129.4415,129.4903,129.1878,129.2658,205642.0
2022-06-24 10:15:00,132.43,132.59,132.31,132.4,66021.0,129.2658,129.422,129.1487,129.2366,66021.0
2022-06-24 10:20:00,132.41,132.72,132.38,132.54,171005.0,129.2463,129.5489,129.217,129.3732,171005.0
2022-06-24 10:25:00,132.53,132.58,132.29,132.43,103596.0,129.3635,129.4123,129.1292,129.2658,103596.0
2022-06-24 10:30:00,132.46,132.55,132.21,132.36,128694.0,129.2951,129.383,129.0511,129.1975,128694.0
2022-06-24 10:35:00,132.39,132.43,132.09,132.21,89606.0,129.2268,129.2658,128.934,129.0511,89606.0
2022-06-24 10:40:00,132.21,132.21,131.87,131.98,62536.0,129.0511,129.0511,128.7192,128.8266,62536.0
2022-06-24 10:45:00,131.98,132.17,131.86,132.08,54572.0,128.8266,129.0121,128.7095,128.9242,54572.0
2022-06-24 10:50:00,132.07,132.12,131.9,131.96,32555.0,128.9144,128.9632,128.7485,128.8071,32555.0
2022-06-24 10:55:00,131.97,132.22,131.93,132.07,72837.0,128.8168,129.0609,128.7778,128.9144,72837.0
2022-06-24 11:00:00,132.06,132.37,132.02,132.35,79534.0,128.9047,129.2073,128.8656,129.1878,79534.0
2022-06-24 11:05:00,132.35,132.35,132.11,132.11,78204.0,129.1878,129.1878,128.9535,128.9535,78204.0
2022-06-24 11:10:00,132.12,132.14,131.86,131.86,83191.0,128.9632,128.9828,128.7095,128.7095,83191.0
2022-06-24 11:15:00,131.85,131.85,131.5,131.51,101749.0,128.6997,128.6997,128.3581,128.3678,101749.0
2022-06-24 11:20:00,131.51,131.71,131.5,131.66,183958.0,128.3678,128.563,128.3581,128.5142,183958.0
2022-06-24 11:25:00,131.66,131.92,131.63,131.89,91524.0,128.5142,128.768,128.485,128.7387,91524.0
2022-06-24 11:30:00,131.89,131.9,131.71,131.72,120331.0,128.7387,128.7485,128.563,128.5728,120331.0
2022-06-24 11:35:00,131.7,131.88,131.65,131.8,368574.0,128.5533,128.729,128.5045,128.6509,368574.0
2022-06-24 11:40:00,131.81,131.91,131.73,131.81,58935.0,128.6607,128.7583,128.5826,128.6607,58935.0
2022-06-24 11:45:00,131.8,131.82,131.66,131.77,155017.0,128.6509,128.6704,128.5142,128.6216,155017.0
2022-06-24 11:50:00,131.76,131.94,131.7,131.87,80856.0,128.6118,128.7875,128.5533,128.7192,80856.0
2022-06-24 11:55:00,131.86,132.0,131.77,131.99,65215.0,128.7095,128.8461,128.6216,128.8364,65215.0
2022-06-24 12:00:00,131.99,132.16,131.93,132.07,56366.0,128.8364,129.0023,128.7778,128.9144,56366.0
2022-06-24 12:05:00,132.06,132.1,132.0,132.03,48816.0,128.9047,128.9437,128.8461,128.8754,48816.0
2022-06-24 12:10:00,132.03,132.09,131.98,132.05,54289.0,128.8754,128.934,128.8266,128.8949,54289.0
2022-06-24 12:15:00,132.03,132.19,132.03,132.15,93631.0,128.8754,129.0316,128.8754,128.9925,93631.0
2022-06-24 12:20:00,132.16,132.17,131.92,132.07,129774.0,129.0023,129.0121,128.768,128.9144,129774.0
2022-06-24 12:25:00,132.07,132.12,131.95,132.0,137499.0,128.9144,128.9632,128.7973,128.8461,137499.0
2022-06-24 12:30:00,132.0,132.04,131.83,131.86,76268.0,128.8461,128.8852,128.6802,128.7095,76268.0
2022-06-24 12:35:00,131.84,131.94,131.83,131.93,133893.0,128.6899,128.7875,128.6802,128.7778,133893.0
2022-06-24 12:40:00,131.92,132.12,131.9,132.09,143827.0,128.768,128.9632,128.7485,128.934,143827.0
2022-06-24 12:45:00,132.09,132.09,131.91,131.99,95340.0,128.934,128.934,128.7583,128.8364,95340.0
2022-06-24 12:50:00,131.99,132.12,131.97,132.11,74903.0,128.8364,128.9632,128.8168,128.9535,74903.0
2022-06-24 12:55:00,132.12,132.18,132.07,132.16,78716.0,128.9632,129.0218,128.9144,129.0023,78716.0
2022-06-24 13:00:00,132.16,132.26,132.1,132.15,123169.0,129.0023,129.0999,128.9437,128.9925,123169.0
2022-06-24 13:05:00,132.15,132.17,132.06,132.11,112693.0,128.9925,129.0121,128.9047,128.9535,112693.0
2022-06-24 13:10:00,132.1,132.19,132.09,132.18,57031.0,128.9437,129.0316,128.934,129.0218,57031.0
2022-06-24 13:15:00,132.18,132.18,132.02,132.04,86609.0,129.0218,129.0218,128.8656,128.8852,86609.0
2022-06-24 13:20:00,132.05,132.09,132.0,132.03,96352.0,128.8949,128.934,128.8461,128.8754,96352.0
2022-06-24 13:25:00,132.03,132.05,131.94,132.0,80882.0,128.8754,128.8949,128.7875,128.8461,80882.0
2022-06-24 13:30:00,132.0,132.08,131.92,132.05,78335.0,128.8461,128.9242,128.768,128.8949,78335.0
2022-06-24 13:35:00,132.06,132.06,131.92,131.98,83723.0,128.9047,128.9047,128.768,128.8266,83723.0
2022-06-24 13:40:00,131.97,132.04,131.93,131.97,79108.0,128.8168,128.8852,128.7778,128.8168,79108.0
2022-06-24 13:45:00,131.98,132.0,131.9,131.94,95235.0,128.8266,128.8461,128.7485,128.7875,95235.0
2022-06-24 13:50:00,131.94,132.04,131.81,131.83,416330.0,128.7875,128.8852,128.6607,128.6802,416330.0
2022-06-24 13:55:00,131.83,131.98,131.8,131.91,232143.0,128.6802,128.8266,128.6509,128.7583,232143.0
2022-06-24 14:00:00,131.92,131.99,131.84,131.87,63016.0,128.768,128.8364,128.6899,128.7192,63016.0
2022-06-24 14:05:00,131.87,131.91,131.78,131.83,84843.0,128.7192,128.7583,128.6314,128.6802,84843.0
2022-06-24 14:10:00,131.84,132.02,131.83,131.96,90291.0,128.6899,128.8656,128.6802,128.8071,90291.0
2022-06-24 14:15:00,131.96,132.06,131.95,132.05,72384.0,128.8071,128.9047,128.7973,128.8949,72384.0
2022-06-24 14:20:00,132.05,132.07,131.96,132.04,79900.0,128.8949,128.9144,128.8071,128.8852,79900.0
2022-06-24 14:25:00,132.04,132.16,132.02,132.09,192737.0,128.8852,129.0023,128.8656,128.934,192737.0
2022-06-24 14:30:00,132.09,132.24,132.07,132.21,161255.0,128.934,129.0804,128.9144,129.0511,161255.0
2022-06-24 14:35:00,132.21,132.24,132.12,132.14,53202.0,129.0511,129.0804,128.9632,128.9828,53202.0
2022-06-24 14:40:00,132.14,132.2,132.1,132.19,31613.0,128.9828,129.0413,128.9437,129.0316,31613.0
2022-06-24 14:45:00,132.19,132.35,132.19,132.35,51971.0,129.0316,129.1878,129.0316,129.1878,51971.0
2022-06-24 14:50:00,132.35,132.37,132.25,132.31,78473.0,129.1878,129.2073,129.0901,129.1487,78473.0
2022-06-24 14:55:00,132.31,132.37,132.25,132.36,76041.0,129.1487,129.2073,129.0901,129.1975,76041.0
2022-06-24 15:00:00,132.36,132.37,132.23,132.28,481784.0,129.1975,129.2073,129.0706,129.1194,481784.0
2022-06-24 15:05:00,132.27,132.31,132.21,132.24,119334.0,129.1097,129.1487,129.0511,129.0804,119334.0
2022-06-24 15:10:00,132.24,132.24,132.1,132.22,107393.0,129.0804,129.0804,128.9437,129.0609,107393.0
2022-06-24 15:15:00,132.22,132.31,132.21,132.25,122411.0,129.0609,129.1487,129.0511,129.0901,122411.0
2022-06-24 15:20:00,132.25,132.36,132.25,132.31,104828.0,129.0901,129.1975,129.0901,129.1487,104828.0
2022-06-24 15:25:00,132.31,132.33,132.22,132.31,134594.0,129.1487,129.1682,129.0609,129.1487,134594.0
2022-06-24 15:30:00,132.31,132.34,132.17,132.17,167488.0,129.1487,129.178,129.0121,129.0121,167488.0
2022-06-24 15:35:00,132.17,132.38,132.15,132.38,290634.0,129.0121,129.217,128.9925,129.217,290634.0
2022-06-24 15:40:00,132.38,132.49,132.36,132.47,236396.0,129.217,129.3244,129.1975,129.3049,236396.0
2022-06-24 15:45:00,132.47,132.55,132.36,132.42,335875.0,129.3049,129.383,129.1975,129.2561,335875.0
2022-06-24 15:50:00,132.42,133.06,132.41,133.05,523419.0,129.2561,129.8808,129.2463,129.871,523419.0
2022-06-24 15:55:00,133.06,133.48,133.0,133.48,677139.0,129.8808,130.2908,129.8222,130.2908,677139.0
2022-06-27 09:30:00,133.88,134.28,133.12,133.12,174535.0,130.6812,131.0716,129.9394,129.9394,174535.0
2022-06-27 09:35:00,133.13,133.14,132.74,133.02,115859.0,129.9491,129.9589,129.5684,129.8417,115859.0
2022-06-27 09:40:00,133.0,133.01,132.41,132.55,73404.0,129.8222,129.832,129.2463,129.383,73404.0
2022-06-27 09:45:00,132.57,132.58,132.14,132.28,99762.0,129.4025,129.4123,128.9828,129.1194,99762.0
2022-06-27 09:50:00,132.28,132.87,132.25,132.77,83393.0,129.1194,129.6953,129.0901,129.5977,83393.0
2022-06-27 09:55:00,132.74,132.91,132.59,132.64,144887.0,129.5684,129.7344,129.422,129.4708,144887.0
2022-06-27 10:00:00,132.67,133.27,132.64,133.2,110026.0,129.5001,130.0858,129.4708,130.0174,110026.0
2022-06-27 10:05:00,133.21,133.27,132.65,132.83,86256.0,130.0272,130.0858,129.4806,129.6563,86256.0
2022-06-27 10:10:00,132.85,132.95,132.54,132.63,60025.0,129.6758,129.7734,129.3732,129.4611,60025.0
2022-06-27 10:15:00,132.69,132.81,132.34,132.57,57563.0,129.5196,129.6368,129.178,129.4025,57563.0
2022-06-27 10:20:00,132.58,132.88,132.5,132.65,61167.0,129.4123,129.7051,129.3342,129.4806,61167.0
2022-06-27 10:25:00,132.64,132.74,132.43,132.5,106061.0,129.4708,129.5684,129.2658,129.3342,106061.0
2022-06-27 10:30:00,132.47,132.97,132.44,132.96,48631.0,129.3049,129.7929,129.2756,129.7832,48631.0
2022-06-27 10:35:00,132.97,133.05,132.74,132.85,46009.0,129.7929,129.871,129.5684,129.6758,46009.0
2022-06-27 10:40:00,132.84,133.09,132.71,133.06,61637.0,129.666,129.9101,129.5392,129.8808,61637.0
2022-06-27 10:45:00,133.08,133.23,132.88,133.23,53539.0,129.9003,130.0467,129.7051,130.0467,53539.0
2022-06-27 10:50:00,133.25,133.49,133.22,133.45,54629.0,130.0662,130.3005,130.037,130.2615,54629.0
2022-06-27 10:55:00,133.46,133.66,133.44,133.54,170663.0,130.2712,130.4665,130.2517,130.3493,170663.0
2022-06-27 11:00:00,133.56,133.61,133.32,133.39,60875.0,130.3688,130.4176,130.1346,130.2029,60875.0
2022-06-27 11:05:00,133.39,133.39,133.07,133.08,76766.0,130.2029,130.2029,129.8906,129.9003,76766.0
2022-06-27 11:10:00,133.06,133.22,133.0,133.09,62255.0,129.8808,130.037,129.8222,129.9101,62255.0
2022-06-27 11:15:00,133.09,133.33,133.0,133.2,64294.0,129.9101,130.1443,129.8222,130.0174,64294.0
2022-06-27 11:20:00,133.21,133.55,133.17,133.5,29395.0,130.0272,130.3591,129.9882,130.3103,29395.0
2022-06-27 11:25:00,133.57,133.7,133.54,133.65,62172.0,130.3786,130.5055,130.3493,130.4567,62172.0
2022-06-27 11:30:00,133.65,133.65,133.4,133.42,147468.0,130.4567,130.4567,130.2127,130.2322,147468.0
2022-06-27 11:35:00,133.41,133.52,133.26,133.42,103640.0,130.2224,130.3298,130.076,130.2322,103640.0
2022-06-27 11:40:00,133.43,133.72,133.4,133.64,52654.0,130.2419,130.525,130.2127,130.4469,52654.0
2022-06-27 11:45:00,133.66,133.81,133.56,133.62,68793.0,130.4665,130.6129,130.3688,130.4274,68793.0
2022-06-27 11:50:00,133.61,133.65,133.51,133.51,394524.0,130.4176,130.4567,130.32,130.32,394524.0
2022-06-27 11:55:00,133.49,133.62,133.42,133.58,95788.0,130.3005,130.4274,130.2322,130.3884,95788.0
2022-06-27 12:00:00,133.58,133.65,133.19,133.29,69223.0,130.3884,130.4567,130.0077,130.1053,69223.0
2022-06-27 12:05:00,133.32,133.33,133.18,133.3,29477.0,130.1346,130.1443,129.9979,130.1151,29477.0
2022-06-27 12:10:00,133.28,133.39,133.18,133.28,16703.0,130.0955,130.2029,129.9979,130.0955,16703.0
2022-06-27 12:15:00,133.27,133.34,133.11,133.33,20216.0,130.0858,130.1541,129.9296,130.1443,20216.0
2022-06-27 12:20:00,133.33,133.36,133.07,133.08,20504.0,130.1443,130.1736,129.8906,129.9003,20504.0
2022-06-27 12:25:00,133.09,133.13,132.87,132.88,39671.0,129.9101,129.9491,129.6953,129.7051,39671.0
2022-06-27 12:30:00,132.86,132.88,132.72,132.79,37831.0,129.6856,129.7051,129.5489,129.6172,37831.0
2022-06-27 12:35:00,132.78,132.91,132.71,132.87,32220.0,129.6075,129.7344,129.5392,129.6953,32220.0
2022-06-27 12:40:00,132.87,133.05,132.82,133.05,46298.0,129.6953,129.871,129.6465,129.871,46298.0
2022-06-27 12:45:00,133.08,133.13,132.93,133.1,25864.0,129.9003,129.9491,129.7539,129.9198,25864.0
2022-06-27 12:50:00,133.09,133.2,133.05,133.19,25136.0,129.9101,130.0174,129.871,130.0077,25136.0
2022-06-27 12:55:00,133.19,133.22,133.05,133.2,29247.0,130.0077,130.037,129.871,130.0174,29247.0
2022-06-27 13:00:00,133.21,133.25,132.9,133.0,115537.0,130.0272,130.0662,129.7246,129.8222,115537.0
2022-06-27 13:05:00,132.99,132.99,132.77,132.95,28686.0,129.8125,129.8125,129.5977,129.7734,28686.0
2022-06-27 13:10:00,132.96,133.18,132.95,133.09,36839.0,129.7832,129.9979,129.7734,129.9101,36839.0
2022-06-27 13:15:00,133.07,133.18,132.98,133.13,31897.0,129.8906,129.9979,129.8027,129.9491,31897.0
2022-06-27 13:20:00,133.15,133.19,133.0,133.09,40402.0,129.9686,130.0077,129.8222,129.9101,40402.0
2022-06-27 13:25:00,133.07,133.07,132.93,132.96,14248.0,129.8906,129.8906,129.7539,129.7832,14248.0
2022-06-27 13:30:00,132.95,132.97,132.8,132.83,22670.0,129.7734,129.7929,129.627,129.6563,22670.0
2022-06-27 13:35:00,132.83,132.9,132.77,132.88,23187.0,129.6563,129.7246,129.5977,129.7051,23187.0
2022-06-27 13:40:00,132.86,132.89,132.65,132.69,17742.0,129.6856,129.7149,129.4806,129.5196,17742.0
2022-06-27 13:45:00,132.69,132.71,132.51,132.6,23406.0,129.5196,129.5392,129.3439,129.4318,23406.0
2022-06-27 13:50:00,132.63,132.73,132.58,132.65,22223.0,129.4611,129.5587,129.4123,129.4806,22223.0
2022-06-27 13:55:00,132.65,132.67,132.56,132.58,39717.0,129.4806,129.5001,129.3927,129.4123,39717.0
2022-06-27 14:00:00,132.57,132.7,132.44,132.67,63697.0,129.4025,129.5294,129.2756,129.5001,63697.0
2022-06-27 14:05:00,132.67,132.7,132.47,132.58,27237.0,129.5001,129.5294,129.3049,129.4123,27237.0
2022-06-27 14:10:00,132.57,132.74,132.49,132.63,25335.0,129.4025,129.5684,129.3244,129.4611,25335.0
2022-06-27 14:15:00,132.64,132.88,132.63,132.88,30658.0,129.4708,129.7051,129.4611,129.7051,30658.0
2022-06-27 14:20:00,132.86,132.88,132.77,132.82,36020.0,129.6856,129.7051,129.5977,129.6465,36020.0
2022-06-27 14:25:00,132.83,132.84,132.66,132.73,37272.0,129.6563,129.666,129.4903,129.5587,37272.0
2022-06-27 14:30:00,132.7,132.91,132.65,132.91,21776.0,129.5294,129.7344,129.4806,129.7344,21776.0
2022-06-27 14:35:00,132.91,133.05,132.85,133.0,45107.0,129.7344,129.871,129.6758,129.8222,45107.0
2022-06-27 14:40:00,133.0,133.01,132.8,132.87,24733.0,129.8222,129.832,129.627,129.6953,24733.0
2022-06-27 14:45:00,132.88,133.01,132.76,132.97,55799.0,129.7051,129.832,129.588,129.7929,55799.0
2022-06-27 14:50:00,132.97,132.97,132.74,132.8,43914.0,129.7929,129.7929,129.5684,129.627,43914.0
2022-06-27 14:55:00,132.79,132.87,132.68,132.7,24424.0,129.6172,129.6953,129.5099,129.5294,24424.0
2022-06-27 15:00:00,132.69,132.76,132.36,132.38,117136.0,129.5196,129.588,129.1975,129.217,117136.0
2022-06-27 15:05:00,132.39,132.54,132.22,132.5,62809.0,129.2268,129.3732,129.0609,129.3342,62809.0
2022-06-27 15:10:00,132.48,132.77,132.47,132.75,55964.0,129.3146,129.5977,129.3049,129.5782,55964.0
2022-06-27 15:15:00,132.76,132.83,132.69,132.77,61848.0,129.588,129.6563,129.5196,129.5977,61848.0
2022-06-27 15:20:00,132.77,132.78,132.6,132.62,73607.0,129.5977,129.6075,129.4318,129.4513,73607.0
2022-06-27 15:25:00,132.63,132.76,132.54,132.64,63687.0,129.4611,129.588,129.3732,129.4708,63687.0
2022-06-27 15:30:00,132.63,132.63,132.44,132.47,78635.0,129.4611,129.4611,129.2756,129.3049,78635.0
2022-06-27 15:35:00,132.47,132.47,132.18,132.26,101670.0,129.3049,129.3049,129.0218,129.0999,101670.0
2022-06-27 15:40:00,132.26,132.65,132.22,132.64,142390.0,129.0999,129.4806,129.0609,129.4708,142390.0
2022-06-27 15:45:00,132.64,132.78,132.37,132.53,103533.0,129.4708,129.6075,129.2073,129.3635,103533.0
2022-06-27 15:50:00,132.54,132.54,131.95,132.14,345992.0,129.3732,129.3732,128.7973,128.9828,345992.0
2022-06-27 15:55:00,132.15,132.58,132.13,132.54,249667.0,128.9925,129.4123,128.973,129.3732,249667.0
2022-06-28 09:30:00,132.67,133.96,132.6,133.72,98570.0,129.5001,130.7593,129.4318,130.525,98570.0
2022-06-28 09:35:00,133.74,133.99,133.55,133.81,72727.0,130.5445,130.7886,130.3591,130.6129,72727.0
2022-06-28 09:40:00,133.79,133.94,133.51,133.67,84487.0,130.5933,130.7398,130.32,130.4762,84487.0
2022-06-28 09:45:00,133.68,133.74,133.23,133.55,70497.0,130.486,130.5445,130.0467,130.3591,70497.0
2022-06-28 09:50:00,133.54,133.55,133.36,133.4,49495.0,130.3493,130.3591,130.1736,130.2127,49495.0
2022-06-28 09:55:00,133.4,133.43,132.8,132.94,65514.0,130.2127,130.2419,129.627,129.7637,65514.0
2022-06-28 10:00:00,132.93,133.12,132.4,132.49,94453.0,129.7539,129.9394,129.2366,129.3244,94453.0
2022-06-28 10:05:00,132.48,132.53,132.06,132.28,124281.0,129.3146,129.3635,128.9047,129.1194,124281.0
2022-06-28 10:10:00,132.25,132.49,132.22,132.42,63578.0,129.0901,129.3244,129.0609,129.2561,63578.0
2022-06-28 10:15:00,132.37,132.46,132.13,132.13,35612.0,129.2073,129.2951,128.973,128.973,35612.0
2022-06-28 10:20:00,132.13,132.22,131.9,132.13,43276.0,128.973,129.0609,128.7485,128.973,43276.0
2022-06-28 10:25:00,132.11,132.26,132.05,132.11,25452.0,128.9535,129.0999,128.8949,128.9535,25452.0
2022-06-28 10:30:00,132.08,132.1,131.57,131.63,54770.0,128.9242,128.9437,128.4264,128.485,54770.0
2022-06-28 10:35:00,131.61,131.81,131.58,131.81,38302.0,128.4654,128.6607,128.4362,128.6607,38302.0
2022-06-28 10:40:00,131.8,131.85,131.5,131.85,33492.0,128.6509,128.6997,128.3581,128.6997,33492.0
2022-06-28 10:45:00,131.83,131.83,131.36,131.53,69725.0,128.6802,128.6802,128.2214,128.3873,69725.0
2022-06-28 10:50:00,131.53,131.61,131.28,131.37,52749.0,128.3873,128.4654,128.1433,128.2312,52749.0
2022-06-28 10:55:00,131.35,131.67,131.35,131.63,61953.0,128.2116,128.524,128.2116,128.485,61953.0
2022-06-28 11:00:00,131.63,131.67,131.44,131.56,72182.0,128.485,128.524,128.2995,128.4166,72182.0
2022-06-28 11:05:00,131.53,131.61,131.42,131.45,38942.0,128.3873,128.4654,128.28,128.3093,38942.0
2022-06-28 11:10:00,131.49,131.6,131.36,131.52,31173.0,128.3483,128.4557,128.2214,128.3776,31173.0
2022-06-28 11:15:00,131.49,131.49,131.19,131.23,49812.0,128.3483,128.3483,128.0555,128.0945,49812.0
2022-06-28 11:20:00,131.23,131.3,130.83,130.84,66288.0,128.0945,128.1628,127.7041,127.7138,66288.0
2022-06-28 11:25:00,130.84,130.89,130.49,130.5,96690.0,127.7138,127.7626,127.3722,127.382,96690.0
2022-06-28 11:30:00,130.5,130.71,130.45,130.66,36928.0,127.382,127.5869,127.3331,127.5381,36928.0
2022-06-28 11:35:00,130.67,130.72,130.35,130.38,75663.0,127.5479,127.5967,127.2355,127.2648,75663.0
2022-06-28 11:40:00,130.35,130.43,130.05,130.09,51734.0,127.2355,127.3136,126.9427,126.9818,51734.0
2022-06-28 11:45:00,130.08,130.19,129.96,130.09,64892.0,126.972,127.0794,126.8549,126.9818,64892.0
2022-06-28 11:50:00,130.07,130.13,129.82,129.89,126941.0,126.9622,127.0208,126.7182,126.7865,126941.0
2022-06-28 11:55:00,129.83,129.96,129.7,129.84,80924.0,126.728,126.8549,126.6011,126.7377,80924.0
2022-06-28 12:00:00,129.83,129.91,129.55,129.6,61185.0,126.728,126.8061,126.4547,126.5035,61185.0
2022-06-28 12:05:00,129.6,129.75,129.58,129.7,36450.0,126.5035,126.6499,126.4839,126.6011,36450.0
2022-06-28 12:10:00,129.69,129.92,129.65,129.81,55422.0,126.5913,126.8158,126.5523,126.7084,55422.0
2022-06-28 12:15:00,129.77,129.86,129.58,129.86,45623.0,126.6694,126.7572,126.4839,126.7572,45623.0
2022-06-28 12:20:00,129.84,130.1,129.78,130.01,52071.0,126.7377,126.9915,126.6792,126.9037,52071.0
2022-06-28 12:25:00,130.01,130.12,129.93,130.12,41042.0,126.9037,127.011,126.8256,127.011,41042.0
2022-06-28 12:30:00,130.13,130.13,129.78,129.79,43764.0,127.0208,127.0208,126.6792,126.6889,43764.0
2022-06-28 12:35:00,129.77,130.14,129.77,130.12,75925.0,126.6694,127.0306,126.6694,127.011,75925.0
2022-06-28 12:40:00,130.12,130.31,130.11,130.28,63517.0,127.011,127.1965,127.0013,127.1672,63517.0
2022-06-28 12:45:00,130.27,130.39,130.15,130.19,27843.0,127.1575,127.2746,127.0403,127.0794,27843.0
2022-06-28 12:50:00,130.2,130.21,129.95,129.96,18180.0,127.0891,127.0989,126.8451,126.8549,18180.0
2022-06-28 12:55:00,129.96,130.17,129.96,130.11,47594.0,126.8549,127.0598,126.8549,127.0013,47594.0
2022-06-28 13:00:00,130.07,130.07,129.72,129.89,82757.0,126.9622,126.9622,126.6206,126.7865,82757.0
2022-06-28 13:05:00,129.91,129.91,129.5,129.51,39160.0,126.8061,126.8061,126.4058,126.4156,39160.0
2022-06-28 13:10:00,129.51,129.63,129.41,129.52,38503.0,126.4156,126.5327,126.318,126.4254,38503.0
2022-06-28 13:15:00,129.5,129.68,129.5,129.57,14928.0,126.4058,126.5815,126.4058,126.4742,14928.0
2022-06-28 13:20:00,129.57,129.68,129.4,129.66,75085.0,126.4742,126.5815,126.3082,126.562,75085.0
2022-06-28 13:25:00,129.65,129.87,129.54,129.81,70384.0,126.5523,126.767,126.4449,126.7084,70384.0
2022-06-28 13:30:00,129.82,129.88,129.68,129.71,16526.0,126.7182,126.7768,126.5815,126.6108,16526.0
2022-06-28 13:35:00,129.69,129.7,129.55,129.59,40601.0,126.5913,126.6011,126.4547,126.4937,40601.0
2022-06-28 13:40:00,129.55,129.78,129.53,129.76,23850.0,126.4547,126.6792,126.4351,126.6596,23850.0
2022-06-28 13:45:00,129.69,129.82,129.68,129.81,19268.0,126.5913,126.7182,126.5815,126.7084,19268.0
2022-06-28 13:50:00,129.81,129.9,129.72,129.72,36614.0,126.7084,126.7963,126.6206,126.6206,36614.0
2022-06-28 13:55:00,129.72,129.85,129.7,129.7,28765.0,126.6206,126.7475,126.6011,126.6011,28765.0
2022-06-28 14:00:00,129.71,129.99,129.62,129.64,62424.0,126.6108,126.8841,126.523,126.5425,62424.0
2022-06-28 14:05:00,129.63,129.7,129.41,129.46,49303.0,126.5327,126.6011,126.318,126.3668,49303.0
2022-06-28 14:10:00,129.45,129.5,129.25,129.3,40227.0,126.357,126.4058,126.1618,126.2106,40227.0
2022-06-28 14:15:00,129.29,129.37,129.16,129.16,66366.0,126.2009,126.279,126.074,126.074,66366.0
2022-06-28 14:20:00,129.16,129.25,129.13,129.16,51413.0,126.074,126.1618,126.0447,126.074,51413.0
2022-06-28 14:25:00,129.16,129.23,129.13,129.2,32307.0,126.074,126.1423,126.0447,126.113,32307.0
2022-06-28 14:30:00,129.19,129.2,128.94,128.96,83733.0,126.1033,126.113,125.8592,125.8788,83733.0
2022-06-28 14:35:00,128.94,128.96,128.82,128.85,44342.0,125.8592,125.8788,125.7421,125.7714,44342.0
2022-06-28 14:40:00,128.82,128.89,128.71,128.88,33053.0,125.7421,125.8104,125.6347,125.8007,33053.0
2022-06-28 14:45:00,128.88,129.2,128.85,129.18,50112.0,125.8007,126.113,125.7714,126.0935,50112.0
2022-06-28 14:50:00,129.2,129.2,129.04,129.1,29457.0,126.113,126.113,125.9568,126.0154,29457.0
2022-06-28 14:55:00,129.11,129.17,129.0,129.02,31195.0,126.0252,126.0837,125.9178,125.9373,31195.0
2022-06-28 15:00:00,129.02,129.17,128.74,128.75,87451.0,125.9373,126.0837,125.664,125.6738,87451.0
2022-06-28 15:05:00,128.76,128.79,128.6,128.72,47165.0,125.6835,125.7128,125.5274,125.6445,47165.0
2022-06-28 15:10:00,128.72,128.84,128.61,128.77,77113.0,125.6445,125.7616,125.5371,125.6933,77113.0
2022-06-28 15:15:00,128.77,128.91,128.65,128.87,94254.0,125.6933,125.8299,125.5762,125.7909,94254.0
2022-06-28 15:20:00,128.88,129.05,128.77,129.02,95862.0,125.8007,125.9666,125.6933,125.9373,95862.0
2022-06-28 15:25:00,129.03,129.04,128.75,128.92,131304.0,125.9471,125.9568,125.6738,125.8397,131304.0
2022-06-28 15:30:00,128.9,129.05,128.83,128.93,265680.0,125.8202,125.9666,125.7519,125.8495,265680.0
2022-06-28 15:35:00,128.94,128.98,128.78,128.97,150370.0,125.8592,125.8983,125.7031,125.8885,150370.0
2022-06-28 15:40:00,128.97,129.01,128.7,128.79,179488.0,125.8885,125.9276,125.625,125.7128,179488.0
2022-06-28 15:45:00,128.78,128.88,128.62,128.77,193704.0,125.7031,125.8007,125.5469,125.6933,193704.0
2022-06-28 15:50:00,128.76,128.91,128.52,128.91,592264.0,125.6835,125.8299,125.4493,125.8299,592264.0
2022-06-28 15:55:00,128.91,128.92,128.55,128.59,495778.0,125.8299,125.8397,125.4785,125.5176,495778.0
2022-06-29 09:30:00,128.4,128.62,127.43,127.55,177984.0,125.3321,125.5469,124.3853,124.5024,177984.0
2022-06-29 09:35:00,127.51,128.13,127.38,127.64,290067.0,124.4634,125.0686,124.3365,124.5903,290067.0
2022-06-29 09:40:00,127.62,128.06,127.52,127.7,212651.0,124.5708,125.0003,124.4732,124.6489,212651.0
2022-06-29 09:45:00,127.66,128.21,127.46,128.15,132307.0,124.6098,125.1467,124.4146,125.0881,132307.0
2022-06-29 09:50:00,128.07,129.13,128.05,128.9,109588.0,125.01,126.0447,124.9905,125.8202,109588.0
2022-06-29 09:55:00,128.88,129.04,128.66,128.85,91816.0,125.8007,125.9568,125.5859,125.7714,91816.0
2022-06-29 10:00:00,128.86,129.47,128.56,129.3,145611.0,125.7811,126.3766,125.4883,126.2106,145611.0
2022-06-29 10:05:00,129.31,129.31,128.96,129.0,59802.0,126.2204,126.2204,125.8788,125.9178,59802.0
2022-06-29 10:10:00,129.02,129.23,128.71,128.72,54256.0,125.9373,126.1423,125.6347,125.6445,54256.0
2022-06-29 10:15:00,128.68,128.82,128.11,128.21,68986.0,125.6054,125.7421,125.0491,125.1467,68986.0
2022-06-29 10:20:00,128.21,128.53,128.18,128.53,32346.0,125.1467,125.459,125.1174,125.459,32346.0
2022-06-29 10:25:00,128.48,129.16,128.48,128.91,55376.0,125.4102,126.074,125.4102,125.8299,55376.0
2022-06-29 10:30:00,128.91,129.35,128.75,128.99,89946.0,125.8299,126.2594,125.6738,125.908,89946.0
2022-06-29 10:35:00,128.99,129.01,128.55,129.01,83752.0,125.908,125.9276,125.4785,125.9276,83752.0
2022-06-29 10:40:00,129.01,129.48,128.95,129.45,47269.0,125.9276,126.3863,125.869,126.357,47269.0
2022-06-29 10:45:00,129.48,129.61,129.22,129.37,60224.0,126.3863,126.5132,126.1325,126.279,60224.0
2022-06-29 10:50:00,129.37,129.57,129.06,129.26,29653.0,126.279,126.4742,125.9764,126.1716,29653.0
2022-06-29 10:55:00,129.29,129.32,129.01,129.04,32645.0,126.2009,126.2301,125.9276,125.9568,32645.0
2022-06-29 11:00:00,129.03,129.09,128.87,128.89,39502.0,125.9471,126.0056,125.7909,125.8104,39502.0
2022-06-29 11:05:00,128.87,129.02,128.62,128.89,107713.0,125.7909,125.9373,125.5469,125.8104,107713.0
2022-06-29 11:10:00,128.88,129.06,128.77,128.85,30638.0,125.8007,125.9764,125.6933,125.7714,30638.0
2022-06-29 11:15:00,128.89,129.05,128.68,128.76,24192.0,125.8104,125.9666,125.6054,125.6835,24192.0
2022-06-29 11:20:00,128.75,128.81,128.45,128.62,36979.0,125.6738,125.7323,125.3809,125.5469,36979.0
2022-06-29 11:25:00,128.62,128.91,128.59,128.86,30471.0,125.5469,125.8299,125.5176,125.7811,30471.0
2022-06-29 11:30:00,128.88,129.13,128.72,129.09,35681.0,125.8007,126.0447,125.6445,126.0056,35681.0
2022-06-29 11:35:00,129.1,129.33,129.04,129.16,47146.0,126.0154,126.2399,125.9568,126.074,47146.0
2022-06-29 11:40:00,129.13,129.23,128.86,128.88,24953.0,126.0447,126.1423,125.7811,125.8007,24953.0
2022-06-29 11:45:00,128.86,129.05,128.69,128.84,103337.0,125.7811,125.9666,125.6152,125.7616,103337.0
2022-06-29 11:50:00,128.85,129.06,128.77,128.99,144645.0,125.7714,125.9764,125.6933,125.908,144645.0
2022-06-29 11:55:00,128.98,129.02,128.76,128.88,37537.0,125.8983,125.9373,125.6835,125.8007,37537.0
2022-06-29 12:00:00,128.88,128.93,128.63,128.71,21190.0,125.8007,125.8495,125.5566,125.6347,21190.0
2022-06-29 12:05:00,128.71,128.76,128.39,128.4,38798.0,125.6347,125.6835,125.3224,125.3321,38798.0
2022-06-29 12:10:00,128.41,128.49,128.19,128.32,30160.0,125.3419,125.42,125.1271,125.254,30160.0
2022-06-29 12:15:00,128.34,128.46,128.3,128.4,31844.0,125.2736,125.3907,125.2345,125.3321,31844.0
2022-06-29 12:20:00,128.4,128.49,128.08,128.08,93265.0,125.3321,125.42,125.0198,125.0198,93265.0
2022-06-29 12:25:00,128.08,128.12,127.93,127.98,48633.0,125.0198,125.0588,124.8734,124.9222,48633.0
2022-06-29 12:30:00,127.96,128.14,127.96,128.08,47744.0,124.9026,125.0783,124.9026,125.0198,47744.0
2022-06-29 12:35:00,128.05,128.54,128.05,128.4,146440.0,124.9905,125.4688,124.9905,125.3321,146440.0
2022-06-29 12:40:00,128.42,128.47,128.34,128.44,22517.0,125.3517,125.4005,125.2736,125.3712,22517.0
2022-06-29 12:45:00,128.45,128.55,128.3,128.36,25389.0,125.3809,125.4785,125.2345,125.2931,25389.0
2022-06-29 12:50:00,128.36,128.47,128.26,128.36,96346.0,125.2931,125.4005,125.1955,125.2931,96346.0
2022-06-29 12:55:00,128.36,128.53,128.25,128.5,22231.0,125.2931,125.459,125.1857,125.4297,22231.0
2022-06-29 13:00:00,128.47,128.57,128.38,128.39,187917.0,125.4005,125.4981,125.3126,125.3224,187917.0
2022-06-29 13:05:00,128.43,128.67,128.33,128.66,51728.0,125.3614,125.5957,125.2638,125.5859,51728.0
2022-06-29 13:10:00,128.67,128.77,128.23,128.24,32286.0,125.5957,125.6933,125.1662,125.176,32286.0
2022-06-29 13:15:00,128.24,128.28,128.17,128.25,18354.0,125.176,125.215,125.1076,125.1857,18354.0
2022-06-29 13:20:00,128.19,128.26,128.14,128.22,19716.0,125.1271,125.1955,125.0783,125.1564,19716.0
2022-06-29 13:25:00,128.21,128.56,128.18,128.49,113860.0,125.1467,125.4883,125.1174,125.42,113860.0
2022-06-29 13:30:00,128.48,128.5,128.31,128.46,44253.0,125.4102,125.4297,125.2443,125.3907,44253.0
2022-06-29 13:35:00,128.46,128.66,128.46,128.65,43601.0,125.3907,125.5859,125.3907,125.5762,43601.0
2022-06-29 13:40:00,128.63,128.77,128.59,128.77,44295.0,125.5566,125.6933,125.5176,125.6933,44295.0
2022-06-29 13:45:00,128.8,128.8,128.65,128.68,20616.0,125.7226,125.7226,125.5762,125.6054,20616.0
2022-06-29 13:50:00,128.67,128.8,128.66,128.72,32270.0,125.5957,125.7226,125.5859,125.6445,32270.0
2022-06-29 13:55:00,128.73,128.93,128.73,128.88,19397.0,125.6542,125.8495,125.6542,125.8007,19397.0
2022-06-29 14:00:00,128.92,129.21,128.86,129.21,29291.0,125.8397,126.1228,125.7811,126.1228,29291.0
2022-06-29 14:05:00,129.21,129.31,129.12,129.17,26586.0,126.1228,126.2204,126.0349,126.0837,26586.0
2022-06-29 14:10:00,129.17,129.23,129.08,129.12,22785.0,126.0837,126.1423,125.9959,126.0349,22785.0
2022-06-29 14:15:00,129.14,129.25,129.12,129.12,25892.0,126.0544,126.1618,126.0349,126.0349,25892.0
2022-06-29 14:20:00,129.13,129.13,129.0,129.05,40261.0,126.0447,126.0447,125.9178,125.9666,40261.0
2022-06-29 14:25:00,129.05,129.18,128.97,129.16,21845.0,125.9666,126.0935,125.8885,126.074,21845.0
2022-06-29 14:30:00,129.16,129.17,128.92,128.97,32476.0,126.074,126.0837,125.8397,125.8885,32476.0
2022-06-29 14:35:00,128.97,128.97,128.85,128.85,25275.0,125.8885,125.8885,125.7714,125.7714,25275.0
2022-06-29 14:40:00,128.84,128.89,128.55,128.55,42063.0,125.7616,125.8104,125.4785,125.4785,42063.0
2022-06-29 14:45:00,128.56,128.62,128.48,128.54,34772.0,125.4883,125.5469,125.4102,125.4688,34772.0
2022-06-29 14:50:00,128.53,128.64,128.47,128.59,29357.0,125.459,125.5664,125.4005,125.5176,29357.0
2022-06-29 14:55:00,128.59,128.71,128.58,128.59,41363.0,125.5176,125.6347,125.5078,125.5176,41363.0
2022-06-29 15:00:00,128.59,128.68,128.44,128.6,51561.0,125.5176,125.6054,125.3712,125.5274,51561.0
2022-06-29 15:05:00,128.62,128.85,128.58,128.85,58960.0,125.5469,125.7714,125.5078,125.7714,58960.0
2022-06-29 15:10:00,128.8,128.8,128.61,128.7,38152.0,125.7226,125.7226,125.5371,125.625,38152.0
2022-06-29 15:15:00,128.69,128.97,128.63,128.75,87214.0,125.6152,125.8885,125.5566,125.6738,87214.0
2022-06-29 15:20:00,128.75,128.91,128.73,128.9,78096.0,125.6738,125.8299,125.6542,125.8202,78096.0
2022-06-29 15:25:00,128.9,129.18,128.85,129.16,96142.0,125.8202,126.0935,125.7714,126.074,96142.0
2022-06-29 15:30:00,129.18,129.18,128.68,128.74,167691.0,126.0935,126.0935,125.6054,125.664,167691.0
2022-06-29 15:35:00,128.74,128.83,128.61,128.74,187180.0,125.664,125.7519,125.5371,125.664,187180.0
2022-06-29 15:40:00,128.75,128.8,128.58,128.72,69268.0,125.6738,125.7226,125.5078,125.6445,69268.0
2022-06-29 15:45:00,128.74,128.82,128.51,128.63,95797.0,125.664,125.7421,125.4395,125.5566,95797.0
2022-06-29 15:50:00,128.64,128.84,128.38,128.59,228276.0,125.5664,125.7616,125.3126,125.5176,228276.0
2022-06-29 15:55:00,128.59,128.96,128.59,128.82,254711.0,125.5176,125.8788,125.5176,125.7421,254711.0
2022-06-30 09:30:00,127.22,127.53,126.7,126.97,162920.0,124.1803,124.4829,123.6727,123.9363,162920.0
2022-06-30 09:35:00,126.95,127.18,126.45,126.5,279721.0,123.9168,124.1413,123.4287,123.4775,279721.0
2022-06-30 09:40:00,126.5,126.62,126.1,126.1,133027.0,123.4775,123.5947,123.0871,123.0871,133027.0
2022-06-30 09:45:00,126.11,126.35,125.95,126.18,100982.0,123.0968,123.3311,122.9407,123.1652,100982.0
2022-06-30 09:50:00,126.17,126.27,125.59,125.68,73609.0,123.1554,123.253,122.5893,122.6771,73609.0
2022-06-30 09:55:00,125.65,125.82,125.54,125.61,92611.0,122.6478,122.8138,122.5405,122.6088,92611.0
2022-06-30 10:00:00,125.58,125.64,125.25,125.25,128051.0,122.5795,122.6381,122.2574,122.2574,128051.0
2022-06-30 10:05:00,125.24,125.34,125.11,125.21,186890.0,122.2476,122.3452,122.1207,122.2183,186890.0
2022-06-30 10:10:00,125.19,125.72,125.14,125.7,154006.0,122.1988,122.7162,122.15,122.6966,154006.0
2022-06-30 10:15:00,125.65,125.71,125.32,125.48,69842.0,122.6478,122.7064,122.3257,122.4819,69842.0
2022-06-30 10:20:00,125.45,125.58,125.34,125.49,47185.0,122.4526,122.5795,122.3452,122.4917,47185.0
2022-06-30 10:25:00,125.49,125.66,125.4,125.52,38871.0,122.4917,122.6576,122.4038,122.5209,38871.0
2022-06-30 10:30:00,125.52,126.29,125.44,126.27,115667.0,122.5209,123.2725,122.4429,123.253,115667.0
2022-06-30 10:35:00,126.28,126.29,125.95,125.96,72235.0,123.2628,123.2725,122.9407,122.9504,72235.0
2022-06-30 10:40:00,125.94,126.06,125.76,125.77,24928.0,122.9309,123.048,122.7552,122.765,24928.0
2022-06-30 10:45:00,125.77,126.06,125.77,126.01,62371.0,122.765,123.048,122.765,122.9992,62371.0
2022-06-30 10:50:00,126.03,126.52,125.97,126.38,43911.0,123.0188,123.497,122.9602,123.3604,43911.0
2022-06-30 10:55:00,126.39,126.68,126.34,126.64,42171.0,123.3702,123.6532,123.3214,123.6142,42171.0
2022-06-30 11:00:00,126.61,126.61,126.32,126.39,38728.0,123.5849,123.5849,123.3018,123.3702,38728.0
2022-06-30 11:05:00,126.37,126.96,126.37,126.89,77866.0,123.3506,123.9265,123.3506,123.8582,77866.0
2022-06-30 11:10:00,126.91,126.98,126.7,126.77,47763.0,123.8777,123.9461,123.6727,123.7411,47763.0
2022-06-30 11:15:00,126.77,127.0,126.75,126.93,25677.0,123.7411,123.9656,123.7216,123.8973,25677.0
2022-06-30 11:20:00,126.92,127.4,126.92,127.29,75832.0,123.8875,124.356,123.8875,124.2487,75832.0
2022-06-30 11:25:00,127.28,127.8,127.25,127.53,60594.0,124.2389,124.7465,124.2096,124.4829,60594.0
2022-06-30 11:30:00,127.53,127.64,127.34,127.36,37027.0,124.4829,124.5903,124.2975,124.317,37027.0
2022-06-30 11:35:00,127.36,127.37,127.18,127.37,40694.0,124.317,124.3267,124.1413,124.3267,40694.0
2022-06-30 11:40:00,127.37,127.43,127.19,127.38,45654.0,124.3267,124.3853,124.151,124.3365,45654.0
2022-06-30 11:45:00,127.4,127.83,127.26,127.63,76929.0,124.356,124.7757,124.2194,124.5805,76929.0
2022-06-30 11:50:00,127.61,127.76,127.47,127.73,59160.0,124.561,124.7074,124.4244,124.6781,59160.0
2022-06-30 11:55:00,127.68,127.95,127.55,127.9,27311.0,124.6293,124.8929,124.5024,124.8441,27311.0
2022-06-30 12:00:00,127.89,127.91,127.54,127.55,30368.0,124.8343,124.8538,124.4927,124.5024,30368.0
2022-06-30 12:05:00,127.55,127.59,127.2,127.24,64046.0,124.5024,124.5415,124.1608,124.1998,64046.0
2022-06-30 12:10:00,127.25,127.51,127.17,127.48,63515.0,124.2096,124.4634,124.1315,124.4341,63515.0
2022-06-30 12:15:00,127.48,127.62,127.32,127.57,24441.0,124.4341,124.5708,124.2779,124.522,24441.0
2022-06-30 12:20:00,127.56,128.09,127.53,128.09,72406.0,124.5122,125.0295,124.4829,125.0295,72406.0
2022-06-30 12:25:00,128.1,128.43,128.06,128.35,52764.0,125.0393,125.3614,125.0003,125.2833,52764.0
2022-06-30 12:30:00,128.38,128.72,128.36,128.45,58872.0,125.3126,125.6445,125.2931,125.3809,58872.0
2022-06-30 12:35:00,128.45,128.45,128.08,128.15,35924.0,125.3809,125.3809,125.0198,125.0881,35924.0
2022-06-30 12:40:00,128.14,128.37,128.11,128.26,20105.0,125.0783,125.3028,125.0491,125.1955,20105.0
2022-06-30 12:45:00,128.31,128.47,128.15,128.15,56001.0,125.2443,125.4005,125.0881,125.0881,56001.0
2022-06-30 12:50:00,128.16,128.23,128.03,128.18,16192.0,125.0979,125.1662,124.971,125.1174,16192.0
2022-06-30 12:55:00,128.17,128.25,128.06,128.17,12510.0,125.1076,125.1857,125.0003,125.1076,12510.0
2022-06-30 13:00:00,128.19,128.38,128.15,128.27,12383.0,125.1271,125.3126,125.0881,125.2052,12383.0
2022-06-30 13:05:00,128.16,128.16,127.88,127.91,27421.0,125.0979,125.0979,124.8246,124.8538,27421.0
2022-06-30 13:10:00,127.93,127.93,127.4,127.44,61795.0,124.8734,124.8734,124.356,124.3951,61795.0
2022-06-30 13:15:00,127.44,127.53,127.4,127.51,80822.0,124.3951,124.4829,124.356,124.4634,80822.0
2022-06-30 13:20:00,127.53,127.81,127.46,127.8,36188.0,124.4829,124.7562,124.4146,124.7465,36188.0
2022-06-30 13:25:00,127.78,127.89,127.77,127.88,32607.0,124.7269,124.8343,124.7172,124.8246,32607.0
2022-06-30 13:30:00,127.88,128.07,127.88,127.95,15840.0,124.8246,125.01,124.8246,124.8929,15840.0
2022-06-30 13:35:00,127.95,128.08,127.93,128.03,21095.0,124.8929,125.0198,124.8734,124.971,21095.0
2022-06-30 13:40:00,128.09,128.27,127.79,127.79,55709.0,125.0295,125.2052,124.7367,124.7367,55709.0
2022-06-30 13:45:00,127.79,128.2,127.79,128.2,25274.0,124.7367,125.1369,124.7367,125.1369,25274.0
2022-06-30 13:50:00,128.17,128.53,128.16,128.43,56741.0,125.1076,125.459,125.0979,125.3614,56741.0
2022-06-30 13:55:00,128.42,128.42,128.21,128.3,36416.0,125.3517,125.3517,125.1467,125.2345,36416.0
2022-06-30 14:00:00,128.31,128.37,128.17,128.36,43058.0,125.2443,125.3028,125.1076,125.2931,43058.0
2022-06-30 14:05:00,128.28,128.39,128.03,128.06,57993.0,125.215,125.3224,124.971,125.0003,57993.0
2022-06-30 14:10:00,128.07,128.28,127.96,127.99,29155.0,125.01,125.215,124.9026,124.9319,29155.0
2022-06-30 14:15:00,127.95,128.16,127.88,128.15,13131.0,124.8929,125.0979,124.8246,125.0881,13131.0
2022-06-30 14:20:00,128.14,128.18,127.69,127.69,55351.0,125.0783,125.1174,124.6391,124.6391,55351.0
2022-06-30 14:25:00,127.75,127.92,127.52,127.83,55739.0,124.6977,124.8636,124.4732,124.7757,55739.0
2022-06-30 14:30:00,127.84,127.92,127.65,127.76,16302.0,124.7855,124.8636,124.6001,124.7074,16302.0
2022-06-30 14:35:00,127.76,127.83,127.66,127.79,17202.0,124.7074,124.7757,124.6098,124.7367,17202.0
2022-06-30 14:40:00,127.78,127.78,127.21,127.21,51724.0,124.7269,124.7269,124.1706,124.1706,51724.0
2022-06-30 14:45:00,127.18,127.48,127.18,127.36,21629.0,124.1413,124.4341,124.1413,124.317,21629.0
2022-06-30 14:50:00,127.36,127.38,127.04,127.17,51885.0,124.317,124.3365,124.0046,124.1315,51885.0
2022-06-30 14:55:00,127.14,127.25,127.05,127.18,33291.0,124.1022,124.2096,124.0144,124.1413,33291.0
2022-06-30 15:00:00,127.18,127.29,127.06,127.11,65301.0,124.1413,124.2487,124.0241,124.073,65301.0
2022-06-30 15:05:00,127.12,127.12,126.54,126.54,285959.0,124.0827,124.0827,123.5166,123.5166,285959.0
2022-06-30 15:10:00,126.53,126.69,126.5,126.63,211960.0,123.5068,123.663,123.4775,123.6044,211960.0
2022-06-30 15:15:00,126.62,126.62,126.3,126.37,172490.0,123.5947,123.5947,123.2823,123.3506,172490.0
2022-06-30 15:20:00,126.37,126.69,126.36,126.66,99719.0,123.3506,123.663,123.3409,123.6337,99719.0
2022-06-30 15:25:00,126.64,127.28,126.64,127.26,69526.0,123.6142,124.2389,123.6142,124.2194,69526.0
2022-06-30 15:30:00,127.25,127.62,127.21,127.57,152354.0,124.2096,124.5708,124.1706,124.522,152354.0
2022-06-30 15:35:00,127.56,127.84,127.41,127.44,143155.0,124.5122,124.7855,124.3658,124.3951,143155.0
2022-06-30 15:40:00,127.44,127.56,127.03,127.14,153691.0,124.3951,124.5122,123.9949,124.1022,153691.0
2022-06-30 15:45:00,127.14,127.64,127.05,127.13,130241.0,124.1022,124.5903,124.0144,124.0925,130241.0
2022-06-30 15:50:00,127.13,127.4,126.5,126.63,349844.0,124.0925,124.356,123.4775,123.6044,349844.0
2022-06-30 15:55:00,126.64,127.32,126.5,127.15,648350.0,123.6142,124.2779,123.4775,124.112,648350.0
2022-07-01 09:30:00,126.32,127.09,126.14,126.27,206047.0,123.3018,124.0534,123.1261,123.253,206047.0
2022-07-01 09:35:00,126.24,126.28,125.7,125.95,93352.0,123.2237,123.2628,122.6966,122.9407,93352.0
2022-07-01 09:40:00,125.94,126.76,125.93,126.28,107342.0,122.9309,123.7313,122.9211,123.2628,107342.0
2022-07-01 09:45:00,126.25,127.18,126.2,126.88,112577.0,123.2335,124.1413,123.1847,123.8484,112577.0
2022-07-01 09:50:00,126.9,127.3,126.74,127.15,101676.0,123.868,124.2584,123.7118,124.112,101676.0
2022-07-01 09:55:00,127.16,127.45,127.07,127.13,71955.0,124.1218,124.4048,124.0339,124.0925,71955.0
2022-07-01 10:00:00,127.13,127.73,126.81,126.89,199515.0,124.0925,124.6781,123.7801,123.8582,199515.0
2022-07-01 10:05:00,126.89,127.2,126.69,127.02,120896.0,123.8582,124.1608,123.663,123.9851,120896.0
2022-07-01 10:10:00,127.04,127.1,126.0,126.07,86004.0,124.0046,124.0632,122.9895,123.0578,86004.0
2022-07-01 10:15:00,126.04,126.32,125.86,126.24,95501.0,123.0285,123.3018,122.8528,123.2237,95501.0
2022-07-01 10:20:00,126.22,126.31,126.0,126.0,52058.0,123.2042,123.2921,122.9895,122.9895,52058.0
2022-07-01 10:25:00,126.01,126.02,125.61,125.7,80498.0,122.9992,123.009,122.6088,122.6966,80498.0
2022-07-01 10:30:00,125.63,125.81,125.32,125.48,65826.0,122.6283,122.804,122.3257,122.4819,65826.0
2022-07-01 10:35:00,125.45,125.54,125.28,125.37,81242.0,122.4526,122.5405,122.2867,122.3745,81242.0
2022-07-01 10:40:00,125.37,125.62,125.23,125.55,98618.0,122.3745,122.6186,122.2379,122.5502,98618.0
2022-07-01 10:45:00,125.58,125.94,125.39,125.82,95278.0,122.5795,122.9309,122.394,122.8138,95278.0
2022-07-01 10:50:00,125.85,125.85,125.43,125.74,64679.0,122.8431,122.8431,122.4331,122.7357,64679.0
2022-07-01 10:55:00,125.73,126.17,125.59,125.82,76205.0,122.7259,123.1554,122.5893,122.8138,76205.0
2022-07-01 11:00:00,125.79,125.82,125.51,125.64,80324.0,122.7845,122.8138,122.5112,122.6381,80324.0
2022-07-01 11:05:00,125.64,126.4,125.6,126.28,68304.0,122.6381,123.3799,122.599,123.2628,68304.0
2022-07-01 11:10:00,126.26,126.29,126.01,126.14,56580.0,123.2433,123.2725,122.9992,123.1261,56580.0
2022-07-01 11:15:00,126.15,126.54,126.13,126.28,65789.0,123.1359,123.5166,123.1164,123.2628,65789.0
2022-07-01 11:20:00,126.28,126.42,125.94,126.08,84895.0,123.2628,123.3994,122.9309,123.0676,84895.0
2022-07-01 11:25:00,125.99,126.07,125.88,125.98,48895.0,122.9797,123.0578,122.8723,122.97,48895.0
2022-07-01 11:30:00,125.98,126.22,125.97,126.2,44979.0,122.97,123.2042,122.9602,123.1847,44979.0
2022-07-01 11:35:00,126.22,126.34,126.06,126.12,67191.0,123.2042,123.3214,123.048,123.1066,67191.0
2022-07-01 11:40:00,126.14,126.34,126.03,126.03,90838.0,123.1261,123.3214,123.0188,123.0188,90838.0
2022-07-01 11:45:00,126.02,126.24,126.01,126.03,64631.0,123.009,123.2237,122.9992,123.0188,64631.0
2022-07-01 11:50:00,126.04,126.04,125.54,125.56,44009.0,123.0285,123.0285,122.5405,122.56,44009.0
2022-07-01 11:55:00,125.54,125.7,125.51,125.65,17653.0,122.5405,122.6966,122.5112,122.6478,17653.0
2022-07-01 12:00:00,125.65,125.65,125.4,125.56,20866.0,122.6478,122.6478,122.4038,122.56,20866.0
2022-07-01 12:05:00,125.58,125.7,125.55,125.63,17454.0,122.5795,122.6966,122.5502,122.6283,17454.0
2022-07-01 12:10:00,125.62,125.74,125.53,125.64,27539.0,122.6186,122.7357,122.5307,122.6381,27539.0
2022-07-01 12:15:00,125.62,126.15,125.6,126.09,30234.0,122.6186,123.1359,122.599,123.0773,30234.0
2022-07-01 12:20:00,126.05,126.19,126.03,126.19,23268.0,123.0383,123.1749,123.0188,123.1749,23268.0
2022-07-01 12:25:00,126.19,126.22,126.04,126.14,31482.0,123.1749,123.2042,123.0285,123.1261,31482.0
2022-07-01 12:30:00,126.12,126.24,125.95,125.98,40127.0,123.1066,123.2237,122.9407,122.97,40127.0
2022-07-01 12:35:00,126.01,126.07,125.79,125.8,27062.0,122.9992,123.0578,122.7845,122.7943,27062.0
2022-07-01 12:40:00,125.81,125.92,125.79,125.86,48263.0,122.804,122.9114,122.7845,122.8528,48263.0
2022-07-01 12:45:00,125.82,125.98,125.78,125.96,19296.0,122.8138,122.97,122.7747,122.9504,19296.0
2022-07-01 12:50:00,125.96,126.13,125.95,126.05,29768.0,122.9504,123.1164,122.9407,123.0383,29768.0
2022-07-01 12:55:00,126.05,126.1,125.61,125.61,39378.0,123.0383,123.0871,122.6088,122.6088,39378.0
2022-07-01 13:00:00,125.6,125.76,125.57,125.62,24710.0,122.599,122.7552,122.5697,122.6186,24710.0
2022-07-01 13:05:00,125.6,125.69,125.55,125.68,26732.0,122.599,122.6869,122.5502,122.6771,26732.0
2022-07-01 13:10:00,125.67,125.79,125.63,125.78,24693.0,122.6674,122.7845,122.6283,122.7747,24693.0
2022-07-01 13:15:00,125.81,125.91,125.62,125.84,36754.0,122.804,122.9016,122.6186,122.8333,36754.0
2022-07-01 13:20:00,125.8,125.88,125.73,125.85,14433.0,122.7943,122.8723,122.7259,122.8431,14433.0
2022-07-01 13:25:00,125.86,125.99,125.79,125.99,19837.0,122.8528,122.9797,122.7845,122.9797,19837.0
2022-07-01 13:30:00,126.0,126.16,126.0,126.05,29343.0,122.9895,123.1457,122.9895,123.0383,29343.0
2022-07-01 13:35:00,126.08,126.34,125.97,126.23,173987.0,123.0676,123.3214,122.9602,123.214,173987.0
2022-07-01 13:40:00,126.24,126.39,126.17,126.33,42958.0,123.2237,123.3702,123.1554,123.3116,42958.0
2022-07-01 13:45:00,126.35,126.47,126.29,126.44,38342.0,123.3311,123.4482,123.2725,123.419,38342.0
2022-07-01 13:50:00,126.44,126.5,126.37,126.38,19172.0,123.419,123.4775,123.3506,123.3604,19172.0
2022-07-01 13:55:00,126.39,126.48,126.34,126.48,17336.0,123.3702,123.458,123.3214,123.458,17336.0
2022-07-01 14:00:00,126.48,126.5,126.27,126.27,19390.0,123.458,123.4775,123.253,123.253,19390.0
2022-07-01 14:05:00,126.28,126.36,126.1,126.19,24292.0,123.2628,123.3409,123.0871,123.1749,24292.0
2022-07-01 14:10:00,126.2,126.33,126.06,126.33,53400.0,123.1847,123.3116,123.048,123.3116,53400.0
2022-07-01 14:15:00,126.34,126.56,126.27,126.55,41610.0,123.3214,123.5361,123.253,123.5263,41610.0
2022-07-01 14:20:00,126.55,126.9,126.46,126.9,40600.0,123.5263,123.868,123.4385,123.868,40600.0
2022-07-01 14:25:00,126.91,126.92,126.7,126.72,29858.0,123.8777,123.8875,123.6727,123.6923,29858.0
2022-07-01 14:30:00,126.74,126.96,126.71,126.94,45383.0,123.7118,123.9265,123.6825,123.907,45383.0
2022-07-01 14:35:00,126.93,127.0,126.79,127.0,21979.0,123.8973,123.9656,123.7606,123.9656,21979.0
2022-07-01 14:40:00,127.0,127.02,126.91,127.01,23391.0,123.9656,123.9851,123.8777,123.9753,23391.0
2022-07-01 14:45:00,126.99,127.23,126.98,127.17,93600.0,123.9558,124.1901,123.9461,124.1315,93600.0
2022-07-01 14:50:00,127.18,127.24,126.89,126.95,65411.0,124.1413,124.1998,123.8582,123.9168,65411.0
2022-07-01 14:55:00,126.96,127.17,126.88,127.12,52407.0,123.9265,124.1315,123.8484,124.0827,52407.0
2022-07-01 15:00:00,127.15,127.19,126.72,126.81,90347.0,124.112,124.151,123.6923,123.7801,90347.0
2022-07-01 15:05:00,126.82,127.13,126.8,127.12,39913.0,123.7899,124.0925,123.7704,124.0827,39913.0
2022-07-01 15:10:00,127.12,127.27,127.07,127.17,67500.0,124.0827,124.2291,124.0339,124.1315,67500.0
2022-07-01 15:15:00,127.19,127.29,127.03,127.06,87227.0,124.151,124.2487,123.9949,124.0241,87227.0
2022-07-01 15:20:00,127.06,127.11,126.88,127.06,39746.0,124.0241,124.073,123.8484,124.0241,39746.0
2022-07-01 15:25:00,127.06,127.13,126.94,127.05,104443.0,124.0241,124.0925,123.907,124.0144,104443.0
2022-07-01 15:30:00,127.05,127.37,127.05,127.31,89229.0,124.0144,124.3267,124.0144,124.2682,89229.0
2022-07-01 15:35:00,127.32,127.45,127.29,127.43,76553.0,124.2779,124.4048,124.2487,124.3853,76553.0
2022-07-01 15:40:00,127.44,127.5,127.33,127.4,141272.0,124.3951,124.4536,124.2877,124.356,141272.0
2022-07-01 15:45:00,127.4,127.52,127.27,127.5,127974.0,124.356,124.4732,124.2291,124.4536,127974.0
2022-07-01 15:50:00,127.49,127.58,126.98,127.23,300195.0,124.4439,124.5317,123.9461,124.1901,300195.0
2022-07-01 15:55:00,127.23,127.49,127.12,127.39,641255.0,124.1901,124.4439,124.0827,124.3463,641255.0
2022-07-05 09:30:00,125.65,125.68,124.96,125.32,183582.0,122.6478,122.6771,121.9743,122.3257,183582.0
2022-07-05 09:35:00,125.33,125.65,125.05,125.05,168117.0,122.3355,122.6478,122.0622,122.0622,168117.0
2022-07-05 09:40:00,125.05,125.41,124.99,125.22,112922.0,122.0622,122.4136,122.0036,122.2281,112922.0
2022-07-05 09:45:00,125.17,126.02,125.1,125.8,177438.0,122.1793,123.009,122.111,122.7943,177438.0
2022-07-05 09:50:00,125.81,125.86,125.39,125.55,88984.0,122.804,122.8528,122.394,122.5502,88984.0
2022-07-05 09:55:00,125.56,125.76,125.17,125.56,62083.0,122.56,122.7552,122.1793,122.56,62083.0
2022-07-05 10:00:00,125.55,125.93,125.21,125.31,107727.0,122.5502,122.9211,122.2183,122.316,107727.0
2022-07-05 10:05:00,125.29,125.56,125.21,125.56,46722.0,122.2964,122.56,122.2183,122.56,46722.0
2022-07-05 10:10:00,125.56,126.2,125.48,126.16,90721.0,122.56,123.1847,122.4819,123.1457,90721.0
2022-07-05 10:15:00,126.16,126.21,125.68,125.8,101005.0,123.1457,123.1945,122.6771,122.7943,101005.0
2022-07-05 10:20:00,125.8,126.11,125.75,126.04,58844.0,122.7943,123.0968,122.7454,123.0285,58844.0
2022-07-05 10:25:00,126.04,126.2,125.71,125.99,37318.0,123.0285,123.1847,122.7064,122.9797,37318.0
2022-07-05 10:30:00,125.99,126.24,125.82,126.19,88122.0,122.9797,123.2237,122.8138,123.1749,88122.0
2022-07-05 10:35:00,126.2,127.07,126.16,127.03,89958.0,123.1847,124.0339,123.1457,123.9949,89958.0
2022-07-05 10:40:00,127.02,127.17,126.66,126.67,94252.0,123.9851,124.1315,123.6337,123.6435,94252.0
2022-07-05 10:45:00,126.68,126.7,126.35,126.5,52023.0,123.6532,123.6727,123.3311,123.4775,52023.0
2022-07-05 10:50:00,126.48,126.5,126.2,126.36,61147.0,123.458,123.4775,123.1847,123.3409,61147.0
2022-07-05 10:55:00,126.36,126.5,126.3,126.38,19470.0,123.3409,123.4775,123.2823,123.3604,19470.0
2022-07-05 11:00:00,126.34,126.34,126.0,126.15,31490.0,123.3214,123.3214,122.9895,123.1359,31490.0
2022-07-05 11:05:00,126.15,126.15,125.87,125.95,33513.0,123.1359,123.1359,122.8626,122.9407,33513.0
2022-07-05 11:10:00,126.03,126.06,125.74,125.91,16374.0,123.0188,123.048,122.7357,122.9016,16374.0
2022-07-05 11:15:00,125.88,126.08,125.81,125.95,40957.0,122.8723,123.0676,122.804,122.9407,40957.0
2022-07-05 11:20:00,125.97,126.08,125.75,125.86,38927.0,122.9602,123.0676,122.7454,122.8528,38927.0
2022-07-05 11:25:00,125.86,126.01,125.76,125.92,31505.0,122.8528,122.9992,122.7552,122.9114,31505.0
2022-07-05 11:30:00,125.88,126.22,125.78,126.02,39882.0,122.8723,123.2042,122.7747,123.009,39882.0
2022-07-05 11:35:00,126.02,126.08,125.81,125.87,30523.0,123.009,123.0676,122.804,122.8626,30523.0
2022-07-05 11:40:00,125.9,126.47,125.9,126.47,55586.0,122.8919,123.4482,122.8919,123.4482,55586.0
2022-07-05 11:45:00,126.47,126.76,126.4,126.63,32728.0,123.4482,123.7313,123.3799,123.6044,32728.0
2022-07-05 11:50:00,126.65,126.78,126.52,126.78,68019.0,123.6239,123.7508,123.497,123.7508,68019.0
2022-07-05 11:55:00,126.77,126.77,126.52,126.55,45960.0,123.7411,123.7411,123.497,123.5263,45960.0
2022-07-05 12:00:00,126.54,126.68,126.3,126.31,55427.0,123.5166,123.6532,123.2823,123.2921,55427.0
2022-07-05 12:05:00,126.32,126.64,126.26,126.6,37697.0,123.3018,123.6142,123.2433,123.5751,37697.0
2022-07-05 12:10:00,126.62,126.86,126.5,126.62,70372.0,123.5947,123.8289,123.4775,123.5947,70372.0
2022-07-05 12:15:00,126.63,126.77,126.44,126.76,151272.0,123.6044,123.7411,123.419,123.7313,151272.0
2022-07-05 12:20:00,126.75,127.19,126.64,127.19,71558.0,123.7216,124.151,123.6142,124.151,71558.0
2022-07-05 12:25:00,127.18,127.27,126.8,127.13,102688.0,124.1413,124.2291,123.7704,124.0925,102688.0
2022-07-05 12:30:00,127.14,127.24,127.04,127.11,24534.0,124.1022,124.1998,124.0046,124.073,24534.0
2022-07-05 12:35:00,127.1,127.19,127.04,127.05,32487.0,124.0632,124.151,124.0046,124.0144,32487.0
2022-07-05 12:40:00,127.05,127.15,126.76,126.83,30127.0,124.0144,124.112,123.7313,123.7996,30127.0
2022-07-05 12:45:00,126.81,126.83,126.58,126.64,29871.0,123.7801,123.7996,123.5556,123.6142,29871.0
2022-07-05 12:50:00,126.65,126.71,126.53,126.64,55857.0,123.6239,123.6825,123.5068,123.6142,55857.0
2022-07-05 12:55:00,126.64,126.66,126.53,126.58,12622.0,123.6142,123.6337,123.5068,123.5556,12622.0
2022-07-05 13:00:00,126.57,126.87,126.54,126.86,33660.0,123.5459,123.8387,123.5166,123.8289,33660.0
2022-07-05 13:05:00,126.87,126.9,126.65,126.83,54835.0,123.8387,123.868,123.6239,123.7996,54835.0
2022-07-05 13:10:00,126.85,127.05,126.83,127.04,37227.0,123.8192,124.0144,123.7996,124.0046,37227.0
2022-07-05 13:15:00,127.04,127.4,127.02,127.38,40478.0,124.0046,124.356,123.9851,124.3365,40478.0
2022-07-05 13:20:00,127.38,127.53,127.31,127.43,45699.0,124.3365,124.4829,124.2682,124.3853,45699.0
2022-07-05 13:25:00,127.45,127.55,127.41,127.46,27157.0,124.4048,124.5024,124.3658,124.4146,27157.0
2022-07-05 13:30:00,127.47,127.61,127.38,127.61,53685.0,124.4244,124.561,124.3365,124.561,53685.0
2022-07-05 13:35:00,127.6,127.79,127.58,127.76,57140.0,124.5512,124.7367,124.5317,124.7074,57140.0
2022-07-05 13:40:00,127.76,127.83,127.56,127.58,45462.0,124.7074,124.7757,124.5122,124.5317,45462.0
2022-07-05 13:45:00,127.6,127.62,127.28,127.43,45029.0,124.5512,124.5708,124.2389,124.3853,45029.0
2022-07-05 13:50:00,127.43,127.52,127.41,127.5,24887.0,124.3853,124.4732,124.3658,124.4536,24887.0
2022-07-05 13:55:00,127.5,127.53,127.4,127.51,41037.0,124.4536,124.4829,124.356,124.4634,41037.0
2022-07-05 14:00:00,127.54,127.73,127.41,127.7,41941.0,124.4927,124.6781,124.3658,124.6489,41941.0
2022-07-05 14:05:00,127.69,127.69,127.37,127.44,44241.0,124.6391,124.6391,124.3267,124.3951,44241.0
2022-07-05 14:10:00,127.43,127.56,127.38,127.49,40788.0,124.3853,124.5122,124.3365,124.4439,40788.0
2022-07-05 14:15:00,127.49,127.65,127.32,127.62,35846.0,124.4439,124.6001,124.2779,124.5708,35846.0
2022-07-05 14:20:00,127.65,127.74,127.54,127.74,19684.0,124.6001,124.6879,124.4927,124.6879,19684.0
2022-07-05 14:25:00,127.74,128.0,127.69,127.94,46261.0,124.6879,124.9417,124.6391,124.8831,46261.0
2022-07-05 14:30:00,127.95,128.29,127.95,128.29,72931.0,124.8929,125.2248,124.8929,125.2248,72931.0
2022-07-05 14:35:00,128.28,128.68,128.21,128.68,54228.0,125.215,125.6054,125.1467,125.6054,54228.0
2022-07-05 14:40:00,128.69,128.7,128.47,128.52,78676.0,125.6152,125.625,125.4005,125.4493,78676.0
2022-07-05 14:45:00,128.53,128.6,128.32,128.43,73400.0,125.459,125.5274,125.254,125.3614,73400.0
2022-07-05 14:50:00,128.45,128.46,128.31,128.44,68123.0,125.3809,125.3907,125.2443,125.3712,68123.0
2022-07-05 14:55:00,128.43,128.55,128.38,128.47,94906.0,125.3614,125.4785,125.3126,125.4005,94906.0
2022-07-05 15:00:00,128.46,128.48,128.19,128.31,47807.0,125.3907,125.4102,125.1271,125.2443,47807.0
2022-07-05 15:05:00,128.34,128.7,128.34,128.62,101770.0,125.2736,125.625,125.2736,125.5469,101770.0
2022-07-05 15:10:00,128.63,128.64,128.46,128.54,68596.0,125.5566,125.5664,125.3907,125.4688,68596.0
2022-07-05 15:15:00,128.55,128.56,128.11,128.19,81004.0,125.4785,125.4883,125.0491,125.1271,81004.0
2022-07-05 15:20:00,128.21,128.62,128.19,128.62,109492.0,125.1467,125.5469,125.1271,125.5469,109492.0
2022-07-05 15:25:00,128.62,128.87,128.54,128.75,272281.0,125.5469,125.7909,125.4688,125.6738,272281.0
2022-07-05 15:30:00,128.75,128.88,128.59,128.88,222872.0,125.6738,125.8007,125.5176,125.8007,222872.0
2022-07-05 15:35:00,128.89,128.91,128.59,128.78,141243.0,125.8104,125.8299,125.5176,125.7031,141243.0
2022-07-05 15:40:00,128.79,128.83,128.66,128.72,101050.0,125.7128,125.7519,125.5859,125.6445,101050.0
2022-07-05 15:45:00,128.72,128.88,128.59,128.88,86997.0,125.6445,125.8007,125.5176,125.8007,86997.0
2022-07-05 15:50:00,128.87,128.9,128.55,128.8,266123.0,125.7909,125.8202,125.4785,125.7226,266123.0
2022-07-05 15:55:00,128.8,129.04,128.67,129.02,383167.0,125.7226,125.9568,125.5957,125.9373,383167.0
2022-07-06 09:30:00,129.33,129.86,129.1,129.5,138908.0,126.2399,126.7572,126.0154,126.4058,138908.0
2022-07-06 09:35:00,129.51,129.61,128.8,128.96,251662.0,126.4156,126.5132,125.7226,125.8788,251662.0
2022-07-06 09:40:00,128.97,129.59,128.92,129.48,108946.0,125.8885,126.4937,125.8397,126.3863,108946.0
2022-07-06 09:45:00,129.51,129.58,128.86,129.01,85675.0,126.4156,126.4839,125.7811,125.9276,85675.0
2022-07-06 09:50:00,129.04,129.33,128.84,129.23,105267.0,125.9568,126.2399,125.7616,126.1423,105267.0
2022-07-06 09:55:00,129.24,129.78,129.11,129.74,75146.0,126.1521,126.6792,126.0252,126.6401,75146.0
2022-07-06 10:00:00,129.74,129.74,129.12,129.27,142691.0,126.6401,126.6401,126.0349,126.1813,142691.0
2022-07-06 10:05:00,129.27,130.1,129.25,130.07,91295.0,126.1813,126.9915,126.1618,126.9622,91295.0
2022-07-06 10:10:00,130.08,130.11,129.03,129.29,117453.0,126.972,127.0013,125.9471,126.2009,117453.0
2022-07-06 10:15:00,129.3,129.41,129.06,129.26,52847.0,126.2106,126.318,125.9764,126.1716,52847.0
2022-07-06 10:20:00,129.25,129.55,129.06,129.42,74748.0,126.1618,126.4547,125.9764,126.3278,74748.0
2022-07-06 10:25:00,129.33,129.55,129.21,129.43,37411.0,126.2399,126.4547,126.1228,126.3375,37411.0
2022-07-06 10:30:00,129.42,129.69,129.29,129.31,48625.0,126.3278,126.5913,126.2009,126.2204,48625.0
2022-07-06 10:35:00,129.32,129.49,129.2,129.46,97617.0,126.2301,126.3961,126.113,126.3668,97617.0
2022-07-06 10:40:00,129.49,129.77,129.26,129.72,69357.0,126.3961,126.6694,126.1716,126.6206,69357.0
2022-07-06 10:45:00,129.72,129.8,129.38,129.38,62755.0,126.6206,126.6987,126.2887,126.2887,62755.0
2022-07-06 10:50:00,129.36,129.67,129.31,129.59,76784.0,126.2692,126.5718,126.2204,126.4937,76784.0
2022-07-06 10:55:00,129.58,129.83,129.44,129.76,29383.0,126.4839,126.728,126.3473,126.6596,29383.0
2022-07-06 11:00:00,129.74,129.83,129.19,129.35,50780.0,126.6401,126.728,126.1033,126.2594,50780.0
2022-07-06 11:05:00,129.34,129.44,129.22,129.22,43269.0,126.2497,126.3473,126.1325,126.1325,43269.0
2022-07-06 11:10:00,129.22,129.32,129.02,129.28,24652.0,126.1325,126.2301,125.9373,126.1911,24652.0
2022-07-06 11:15:00,129.26,129.49,129.26,129.48,111234.0,126.1716,126.3961,126.1716,126.3863,111234.0
2022-07-06 11:20:00,129.47,129.54,129.26,129.38,45988.0,126.3766,126.4449,126.1716,126.2887,45988.0
2022-07-06 11:25:00,129.35,129.36,128.97,129.03,30806.0,126.2594,126.2692,125.8885,125.9471,30806.0
2022-07-06 11:30:00,129.02,129.07,128.65,128.86,76909.0,125.9373,125.9861,125.5762,125.7811,76909.0
2022-07-06 11:35:00,128.85,128.98,128.79,128.98,127944.0,125.7714,125.8983,125.7128,125.8983,127944.0
2022-07-06 11:40:00,128.99,128.99,128.77,128.85,40907.0,125.908,125.908,125.6933,125.7714,40907.0
2022-07-06 11:45:00,128.84,129.13,128.72,129.04,69494.0,125.7616,126.0447,125.6445,125.9568,69494.0
2022-07-06 11:50:00,129.06,129.2,128.97,129.04,49455.0,125.9764,126.113,125.8885,125.9568,49455.0
2022-07-06 11:55:00,129.06,129.28,129.01,129.21,36854.0,125.9764,126.1911,125.9276,126.1228,36854.0
2022-07-06 12:00:00,129.2,129.24,129.02,129.06,63567.0,126.113,126.1521,125.9373,125.9764,63567.0
2022-07-06 12:05:00,129.08,129.36,129.04,129.23,88536.0,125.9959,126.2692,125.9568,126.1423,88536.0
2022-07-06 12:10:00,129.24,129.43,129.18,129.42,32895.0,126.1521,126.3375,126.0935,126.3278,32895.0
2022-07-06 12:15:00,129.42,129.45,129.26,129.32,40852.0,126.3278,126.357,126.1716,126.2301,40852.0
2022-07-06 12:20:00,129.29,129.39,129.14,129.17,53359.0,126.2009,126.2985,126.0544,126.0837,53359.0
2022-07-06 12:25:00,129.18,129.36,129.17,129.35,141016.0,126.0935,126.2692,126.0837,126.2594,141016.0
2022-07-06 12:30:00,129.36,129.37,129.21,129.31,12209.0,126.2692,126.279,126.1228,126.2204,12209.0
2022-07-06 12:35:00,129.33,129.46,129.26,129.28,17441.0,126.2399,126.3668,126.1716,126.1911,17441.0
2022-07-06 12:40:00,129.31,129.5,129.22,129.47,11218.0,126.2204,126.4058,126.1325,126.3766,11218.0
2022-07-06 12:45:00,129.46,129.47,129.31,129.32,52340.0,126.3668,126.3766,126.2204,126.2301,52340.0
2022-07-06 12:50:00,129.31,129.36,129.17,129.34,15248.0,126.2204,126.2692,126.0837,126.2497,15248.0
2022-07-06 12:55:00,129.33,129.44,129.26,129.43,9559.0,126.2399,126.3473,126.1716,126.3375,9559.0
2022-07-06 13:00:00,129.44,129.59,129.44,129.53,27630.0,126.3473,126.4937,126.3473,126.4351,27630.0
2022-07-06 13:05:00,129.55,129.75,129.54,129.72,25942.0,126.4547,126.6499,126.4449,126.6206,25942.0
2022-07-06 13:10:00,129.71,129.74,129.63,129.7,82856.0,126.6108,126.6401,126.5327,126.6011,82856.0
2022-07-06 13:15:00,129.72,129.76,129.61,129.71,53313.0,126.6206,126.6596,126.5132,126.6108,53313.0
2022-07-06 13:20:00,129.71,129.76,129.62,129.7,13351.0,126.6108,126.6596,126.523,126.6011,13351.0
2022-07-06 13:25:00,129.71,129.72,129.56,129.62,23111.0,126.6108,126.6206,126.4644,126.523,23111.0
2022-07-06 13:30:00,129.62,129.7,129.57,129.59,17894.0,126.523,126.6011,126.4742,126.4937,17894.0
2022-07-06 13:35:00,129.61,129.7,129.59,129.66,13331.0,126.5132,126.6011,126.4937,126.562,13331.0
2022-07-06 13:40:00,129.65,129.78,129.55,129.69,43019.0,126.5523,126.6792,126.4547,126.5913,43019.0
2022-07-06 13:45:00,129.68,129.77,129.65,129.69,30333.0,126.5815,126.6694,126.5523,126.5913,30333.0
2022-07-06 13:50:00,129.69,129.74,129.65,129.72,25832.0,126.5913,126.6401,126.5523,126.6206,25832.0
2022-07-06 13:55:00,129.72,129.81,129.68,129.72,21088.0,126.6206,126.7084,126.5815,126.6206,21088.0
2022-07-06 14:00:00,129.72,129.96,129.37,129.63,197244.0,126.6206,126.8549,126.279,126.5327,197244.0
2022-07-06 14:05:00,129.7,130.39,129.68,129.92,153260.0,126.6011,127.2746,126.5815,126.8158,153260.0
2022-07-06 14:10:00,129.93,129.95,129.24,129.74,151782.0,126.8256,126.8451,126.1521,126.6401,151782.0
2022-07-06 14:15:00,129.73,129.73,129.29,129.34,35435.0,126.6304,126.6304,126.2009,126.2497,35435.0
2022-07-06 14:20:00,129.32,129.6,129.31,129.52,80836.0,126.2301,126.5035,126.2204,126.4254,80836.0
2022-07-06 14:25:00,129.51,130.19,129.21,130.16,188224.0,126.4156,127.0794,126.1228,127.0501,188224.0
2022-07-06 14:30:00,130.21,130.52,129.98,130.33,124611.0,127.0989,127.4015,126.8744,127.216,124611.0
2022-07-06 14:35:00,130.39,130.46,130.04,130.27,58935.0,127.2746,127.3429,126.9329,127.1575,58935.0
2022-07-06 14:40:00,130.31,130.65,130.3,130.62,145100.0,127.1965,127.5284,127.1867,127.4991,145100.0
2022-07-06 14:45:00,130.62,130.8,130.42,130.46,93545.0,127.4991,127.6748,127.3039,127.3429,93545.0
2022-07-06 14:50:00,130.44,130.67,130.4,130.6,34962.0,127.3234,127.5479,127.2843,127.4796,34962.0
2022-07-06 14:55:00,130.59,130.73,130.48,130.73,27992.0,127.4698,127.6065,127.3624,127.6065,27992.0
2022-07-06 15:00:00,130.74,130.75,130.33,130.45,38408.0,127.6162,127.626,127.216,127.3331,38408.0
2022-07-06 15:05:00,130.46,130.63,130.36,130.63,62026.0,127.3429,127.5088,127.2453,127.5088,62026.0
2022-07-06 15:10:00,130.63,130.84,130.59,130.81,113323.0,127.5088,127.7138,127.4698,127.6845,113323.0
2022-07-06 15:15:00,130.81,130.91,130.65,130.85,65633.0,127.6845,127.7822,127.5284,127.7236,65633.0
2022-07-06 15:20:00,130.84,131.06,130.82,131.06,188522.0,127.7138,127.9286,127.6943,127.9286,188522.0
2022-07-06 15:25:00,131.05,131.06,130.88,130.97,48857.0,127.9188,127.9286,127.7529,127.8407,48857.0
2022-07-06 15:30:00,130.97,131.08,130.88,131.06,84770.0,127.8407,127.9481,127.7529,127.9286,84770.0
2022-07-06 15:35:00,131.06,131.16,130.82,130.84,108018.0,127.9286,128.0262,127.6943,127.7138,108018.0
2022-07-06 15:40:00,130.83,130.87,130.54,130.58,83771.0,127.7041,127.7431,127.421,127.46,83771.0
2022-07-06 15:45:00,130.59,130.59,130.27,130.39,137339.0,127.4698,127.4698,127.1575,127.2746,137339.0
2022-07-06 15:50:00,130.4,130.51,129.73,129.85,350604.0,127.2843,127.3917,126.6304,126.7475,350604.0
2022-07-06 15:55:00,129.85,130.16,129.82,130.16,186352.0,126.7475,127.0501,126.7182,127.0501,186352.0
2022-07-07 09:30:00,130.73,131.45,130.69,131.43,164431.0,127.6065,128.3093,127.5674,128.2897,164431.0
2022-07-07 09:35:00,131.46,131.56,131.36,131.45,110019.0,128.319,128.4166,128.2214,128.3093,110019.0
2022-07-07 09:40:00,131.45,131.7,131.31,131.69,90584.0,128.3093,128.5533,128.1726,128.5435,90584.0
2022-07-07 09:45:00,131.7,131.85,131.67,131.84,96473.0,128.5533,128.6997,128.524,128.6899,96473.0
2022-07-07 09:50:00,131.85,132.02,131.66,132.01,100232.0,128.6997,128.8656,128.5142,128.8559,100232.0
2022-07-07 09:55:00,132.02,132.08,131.87,131.93,73912.0,128.8656,128.9242,128.7192,128.7778,73912.0
2022-07-07 10:00:00,131.93,131.94,131.53,131.72,63198.0,128.7778,128.7875,128.3873,128.5728,63198.0
2022-07-07 10:05:00,131.71,132.07,131.64,132.06,62211.0,128.563,128.9144,128.4947,128.9047,62211.0
2022-07-07 10:10:00,132.04,132.16,131.73,131.88,30828.0,128.8852,129.0023,128.5826,128.729,30828.0
2022-07-07 10:15:00,131.92,132.24,131.83,132.02,57353.0,128.768,129.0804,128.6802,128.8656,57353.0
2022-07-07 10:20:00,132.01,132.01,131.83,131.98,25186.0,128.8559,128.8559,128.6802,128.8266,25186.0
2022-07-07 10:25:00,131.97,132.17,131.94,132.16,42899.0,128.8168,129.0121,128.7875,129.0023,42899.0
2022-07-07 10:30:00,132.17,132.26,131.98,132.04,39378.0,129.0121,129.0999,128.8266,128.8852,39378.0
2022-07-07 10:35:00,132.05,132.05,131.83,132.02,29033.0,128.8949,128.8949,128.6802,128.8656,29033.0
2022-07-07 10:40:00,132.04,132.1,131.95,132.01,30620.0,128.8852,128.9437,128.7973,128.8559,30620.0
2022-07-07 10:45:00,131.99,132.2,131.93,132.12,21414.0,128.8364,129.0413,128.7778,128.9632,21414.0
2022-07-07 10:50:00,132.09,132.31,132.02,132.26,80673.0,128.934,129.1487,128.8656,129.0999,80673.0
2022-07-07 10:55:00,132.25,132.26,132.04,132.06,41369.0,129.0901,129.0999,128.8852,128.9047,41369.0
2022-07-07 11:00:00,132.07,132.19,131.97,132.17,15258.0,128.9144,129.0316,128.8168,129.0121,15258.0
2022-07-07 11:05:00,132.19,132.3,132.14,132.22,34378.0,129.0316,129.1389,128.9828,129.0609,34378.0
2022-07-07 11:10:00,132.21,132.27,132.16,132.17,17606.0,129.0511,129.1097,129.0023,129.0121,17606.0
2022-07-07 11:15:00,132.15,132.3,132.13,132.17,20739.0,128.9925,129.1389,128.973,129.0121,20739.0
2022-07-07 11:20:00,132.14,132.22,131.93,131.96,66517.0,128.9828,129.0609,128.7778,128.8071,66517.0
2022-07-07 11:25:00,131.99,132.09,131.85,131.86,20170.0,128.8364,128.934,128.6997,128.7095,20170.0
2022-07-07 11:30:00,131.84,131.89,131.78,131.85,20471.0,128.6899,128.7387,128.6314,128.6997,20471.0
2022-07-07 11:35:00,131.84,131.91,131.79,131.8,25621.0,128.6899,128.7583,128.6411,128.6509,25621.0
2022-07-07 11:40:00,131.81,132.09,131.78,132.02,28856.0,128.6607,128.934,128.6314,128.8656,28856.0
2022-07-07 11:45:00,132.03,132.19,132.01,132.16,45827.0,128.8754,129.0316,128.8559,129.0023,45827.0
2022-07-07 11:50:00,132.19,132.27,132.1,132.2,29665.0,129.0316,129.1097,128.9437,129.0413,29665.0
2022-07-07 11:55:00,132.21,132.3,132.14,132.3,27107.0,129.0511,129.1389,128.9828,129.1389,27107.0
2022-07-07 12:00:00,132.28,132.38,132.27,132.34,21502.0,129.1194,129.217,129.1097,129.178,21502.0
2022-07-07 12:05:00,132.32,132.33,132.21,132.27,35391.0,129.1585,129.1682,129.0511,129.1097,35391.0
2022-07-07 12:10:00,132.26,132.36,132.24,132.3,69852.0,129.0999,129.1975,129.0804,129.1389,69852.0
2022-07-07 12:15:00,132.29,132.35,132.23,132.34,50864.0,129.1292,129.1878,129.0706,129.178,50864.0
2022-07-07 12:20:00,132.34,132.4,132.27,132.37,36676.0,129.178,129.2366,129.1097,129.2073,36676.0
2022-07-07 12:25:00,132.37,132.45,132.34,132.39,16395.0,129.2073,129.2854,129.178,129.2268,16395.0
2022-07-07 12:30:00,132.4,132.5,132.34,132.5,125085.0,129.2366,129.3342,129.178,129.3342,125085.0
2022-07-07 12:35:00,132.5,132.56,132.4,132.41,23688.0,129.3342,129.3927,129.2366,129.2463,23688.0
2022-07-07 12:40:00,132.4,132.43,132.36,132.37,28677.0,129.2366,129.2658,129.1975,129.2073,28677.0
2022-07-07 12:45:00,132.37,132.46,132.33,132.36,113311.0,129.2073,129.2951,129.1682,129.1975,113311.0
2022-07-07 12:50:00,132.34,132.45,132.3,132.38,44128.0,129.178,129.2854,129.1389,129.217,44128.0
2022-07-07 12:55:00,132.38,132.43,132.31,132.4,55640.0,129.217,129.2658,129.1487,129.2366,55640.0
2022-07-07 13:00:00,132.38,132.45,132.3,132.32,23565.0,129.217,129.2854,129.1389,129.1585,23565.0
2022-07-07 13:05:00,132.32,132.41,132.26,132.38,28963.0,129.1585,129.2463,129.0999,129.217,28963.0
2022-07-07 13:10:00,132.38,132.39,132.2,132.23,26208.0,129.217,129.2268,129.0413,129.0706,26208.0
2022-07-07 13:15:00,132.23,132.27,132.15,132.25,40113.0,129.0706,129.1097,128.9925,129.0901,40113.0
2022-07-07 13:20:00,132.26,132.34,132.23,132.3,25126.0,129.0999,129.178,129.0706,129.1389,25126.0
2022-07-07 13:25:00,132.33,132.33,132.25,132.28,46095.0,129.1682,129.1682,129.0901,129.1194,46095.0
2022-07-07 13:30:00,132.27,132.43,132.22,132.42,49887.0,129.1097,129.2658,129.0609,129.2561,49887.0
2022-07-07 13:35:00,132.42,132.45,132.37,132.42,32216.0,129.2561,129.2854,129.2073,129.2561,32216.0
2022-07-07 13:40:00,132.41,132.55,132.41,132.55,38929.0,129.2463,129.383,129.2463,129.383,38929.0
2022-07-07 13:45:00,132.55,132.67,132.54,132.6,49955.0,129.383,129.5001,129.3732,129.4318,49955.0
2022-07-07 13:50:00,132.6,132.66,132.57,132.66,26652.0,129.4318,129.4903,129.4025,129.4903,26652.0
2022-07-07 13:55:00,132.65,132.71,132.64,132.7,43790.0,129.4806,129.5392,129.4708,129.5294,43790.0
2022-07-07 14:00:00,132.71,132.78,132.65,132.7,83262.0,129.5392,129.6075,129.4806,129.5294,83262.0
2022-07-07 14:05:00,132.68,132.79,132.68,132.73,58044.0,129.5099,129.6172,129.5099,129.5587,58044.0
2022-07-07 14:10:00,132.72,132.81,132.72,132.81,32266.0,129.5489,129.6368,129.5489,129.6368,32266.0
2022-07-07 14:15:00,132.79,132.82,132.74,132.79,35269.0,129.6172,129.6465,129.5684,129.6172,35269.0
2022-07-07 14:20:00,132.8,132.88,132.79,132.83,28421.0,129.627,129.7051,129.6172,129.6563,28421.0
2022-07-07 14:25:00,132.84,132.89,132.8,132.85,19576.0,129.666,129.7149,129.627,129.6758,19576.0
2022-07-07 14:30:00,132.84,132.86,132.73,132.73,23498.0,129.666,129.6856,129.5587,129.5587,23498.0
2022-07-07 14:35:00,132.73,132.75,132.61,132.74,76334.0,129.5587,129.5782,129.4415,129.5684,76334.0
2022-07-07 14:40:00,132.75,132.75,132.57,132.6,47226.0,129.5782,129.5782,129.4025,129.4318,47226.0
2022-07-07 14:45:00,132.59,132.71,132.58,132.71,18890.0,129.422,129.5392,129.4123,129.5392,18890.0
2022-07-07 14:50:00,132.71,132.71,132.62,132.62,18915.0,129.5392,129.5392,129.4513,129.4513,18915.0
2022-07-07 14:55:00,132.64,132.73,132.63,132.73,46116.0,129.4708,129.5587,129.4611,129.5587,46116.0
2022-07-07 15:00:00,132.74,132.8,132.68,132.79,51801.0,129.5684,129.627,129.5099,129.6172,51801.0
2022-07-07 15:05:00,132.79,132.92,132.79,132.88,45703.0,129.6172,129.7441,129.6172,129.7051,45703.0
2022-07-07 15:10:00,132.89,133.04,132.86,133.03,91457.0,129.7149,129.8613,129.6856,129.8515,91457.0
2022-07-07 15:15:00,133.02,133.11,133.02,133.05,72694.0,129.8417,129.9296,129.8417,129.871,72694.0
2022-07-07 15:20:00,133.04,133.1,132.89,132.9,89555.0,129.8613,129.9198,129.7149,129.7246,89555.0
2022-07-07 15:25:00,132.89,132.96,132.81,132.84,100227.0,129.7149,129.7832,129.6368,129.666,100227.0
2022-07-07 15:30:00,132.84,132.98,132.84,132.92,164429.0,129.666,129.8027,129.666,129.7441,164429.0
2022-07-07 15:35:00,132.92,133.02,132.68,132.74,209906.0,129.7441,129.8417,129.5099,129.5684,209906.0
2022-07-07 15:40:00,132.72,132.8,132.65,132.69,132557.0,129.5489,129.627,129.4806,129.5196,132557.0
2022-07-07 15:45:00,132.68,132.81,132.61,132.78,106686.0,129.5099,129.6368,129.4415,129.6075,106686.0
2022-07-07 15:50:00,132.78,132.92,132.67,132.81,308760.0,129.6075,129.7441,129.5001,129.6368,308760.0
2022-07-07 15:55:00,132.8,132.93,132.71,132.78,270126.0,129.627,129.7539,129.5392,129.6075,270126.0
2022-07-08 09:30:00,131.39,131.8,131.22,131.72,128484.0,128.2507,128.6509,128.0848,128.5728,128484.0
2022-07-08 09:35:00,131.68,132.05,131.49,131.97,74127.0,128.5338,128.8949,128.3483,128.8168,74127.0
2022-07-08 09:40:00,131.96,132.19,131.88,131.88,83100.0,128.8071,129.0316,128.729,128.729,83100.0
2022-07-08 09:45:00,131.89,131.98,131.36,131.39,163436.0,128.7387,128.8266,128.2214,128.2507,163436.0
2022-07-08 09:50:00,131.4,131.41,131.01,131.13,52500.0,128.2605,128.2702,127.8798,127.9969,52500.0
2022-07-08 09:55:00,131.16,131.39,131.12,131.24,68780.0,128.0262,128.2507,127.9871,128.1043,68780.0
2022-07-08 10:00:00,131.22,131.52,130.98,131.52,90653.0,128.0848,128.3776,127.8505,128.3776,90653.0
2022-07-08 10:05:00,131.5,131.5,131.23,131.37,30926.0,128.3581,128.3581,128.0945,128.2312,30926.0
2022-07-08 10:10:00,131.28,131.72,131.28,131.69,35727.0,128.1433,128.5728,128.1433,128.5435,35727.0
2022-07-08 10:15:00,131.69,131.73,131.53,131.53,25434.0,128.5435,128.5826,128.3873,128.3873,25434.0
2022-07-08 10:20:00,131.56,131.84,131.46,131.82,39808.0,128.4166,128.6899,128.319,128.6704,39808.0
2022-07-08 10:25:00,131.83,132.28,131.81,132.22,95139.0,128.6802,129.1194,128.6607,129.0609,95139.0
2022-07-08 10:30:00,132.23,132.34,132.17,132.26,53064.0,129.0706,129.178,129.0121,129.0999,53064.0
2022-07-08 10:35:00,132.27,132.54,132.23,132.48,45326.0,129.1097,129.3732,129.0706,129.3146,45326.0
2022-07-08 10:40:00,132.5,132.54,132.31,132.51,77092.0,129.3342,129.3732,129.1487,129.3439,77092.0
2022-07-08 10:45:00,132.51,132.54,132.33,132.34,64158.0,129.3439,129.3732,129.1682,129.178,64158.0
2022-07-08 10:50:00,132.34,132.36,132.08,132.16,232015.0,129.178,129.1975,128.9242,129.0023,232015.0
2022-07-08 10:55:00,132.16,132.55,132.16,132.51,109087.0,129.0023,129.383,129.0023,129.3439,109087.0
2022-07-08 11:00:00,132.53,132.71,132.48,132.71,96250.0,129.3635,129.5392,129.3146,129.5392,96250.0
2022-07-08 11:05:00,132.72,132.98,132.59,132.98,63675.0,129.5489,129.8027,129.422,129.8027,63675.0
2022-07-08 11:10:00,132.98,133.03,132.75,132.8,108661.0,129.8027,129.8515,129.5782,129.627,108661.0
2022-07-08 11:15:00,132.82,132.9,132.77,132.88,37088.0,129.6465,129.7246,129.5977,129.7051,37088.0
2022-07-08 11:20:00,132.89,133.14,132.89,133.11,43542.0,129.7149,129.9589,129.7149,129.9296,43542.0
2022-07-08 11:25:00,133.11,133.3,133.09,133.22,42617.0,129.9296,130.1151,129.9101,130.037,42617.0
2022-07-08 11:30:00,133.22,133.28,133.12,133.28,44647.0,130.037,130.0955,129.9394,130.0955,44647.0
2022-07-08 11:35:00,133.28,133.28,133.07,133.15,44965.0,130.0955,130.0955,129.8906,129.9686,44965.0
2022-07-08 11:40:00,133.16,133.16,133.0,133.07,31484.0,129.9784,129.9784,129.8222,129.8906,31484.0
2022-07-08 11:45:00,133.08,133.08,132.69,132.76,72994.0,129.9003,129.9003,129.5196,129.588,72994.0
2022-07-08 11:50:00,132.76,132.91,132.71,132.89,24013.0,129.588,129.7344,129.5392,129.7149,24013.0
2022-07-08 11:55:00,132.89,133.09,132.82,133.09,44953.0,129.7149,129.9101,129.6465,129.9101,44953.0
2022-07-08 12:00:00,133.09,133.1,132.99,133.0,35177.0,129.9101,129.9198,129.8125,129.8222,35177.0
2022-07-08 12:05:00,132.99,133.01,132.55,132.6,55242.0,129.8125,129.832,129.383,129.4318,55242.0
2022-07-08 12:10:00,132.58,132.72,132.51,132.54,33616.0,129.4123,129.5489,129.3439,129.3732,33616.0
2022-07-08 12:15:00,132.52,132.69,132.49,132.64,25718.0,129.3537,129.5196,129.3244,129.4708,25718.0
2022-07-08 12:20:00,132.63,132.7,132.39,132.41,28483.0,129.4611,129.5294,129.2268,129.2463,28483.0
2022-07-08 12:25:00,132.42,132.46,132.04,132.07,54281.0,129.2561,129.2951,128.8852,128.9144,54281.0
2022-07-08 12:30:00,132.05,132.12,131.88,132.03,64885.0,128.8949,128.9632,128.729,128.8754,64885.0
2022-07-08 12:35:00,132.02,132.13,131.69,131.69,36059.0,128.8656,128.973,128.5435,128.5435,36059.0
2022-07-08 12:40:00,131.68,131.81,131.61,131.8,32728.0,128.5338,128.6607,128.4654,128.6509,32728.0
2022-07-08 12:45:00,131.76,131.89,131.6,131.86,24663.0,128.6118,128.7387,128.4557,128.7095,24663.0
2022-07-08 12:50:00,131.87,131.89,131.63,131.77,22257.0,128.7192,128.7387,128.485,128.6216,22257.0
2022-07-08 12:55:00,131.77,131.9,131.69,131.7,17139.0,128.6216,128.7485,128.5435,128.5533,17139.0
2022-07-08 13:00:00,131.67,131.79,131.5,131.59,64204.0,128.524,128.6411,128.3581,128.4459,64204.0
2022-07-08 13:05:00,131.58,131.96,131.57,131.95,23562.0,128.4362,128.8071,128.4264,128.7973,23562.0
2022-07-08 13:10:00,131.96,132.04,131.92,132.02,27107.0,128.8071,128.8852,128.768,128.8656,27107.0
2022-07-08 13:15:00,132.02,132.02,131.89,131.97,26305.0,128.8656,128.8656,128.7387,128.8168,26305.0
2022-07-08 13:20:00,131.97,131.99,131.91,131.96,17682.0,128.8168,128.8364,128.7583,128.8071,17682.0
2022-07-08 13:25:00,131.97,132.33,131.96,132.32,65535.0,128.8168,129.1682,128.8071,129.1585,65535.0
2022-07-08 13:30:00,132.32,132.35,132.2,132.29,72580.0,129.1585,129.1878,129.0413,129.1292,72580.0
2022-07-08 13:35:00,132.29,132.38,132.2,132.38,35216.0,129.1292,129.217,129.0413,129.217,35216.0
2022-07-08 13:40:00,132.38,132.49,132.36,132.41,130495.0,129.217,129.3244,129.1975,129.2463,130495.0
2022-07-08 13:45:00,132.39,132.62,132.35,132.61,72961.0,129.2268,129.4513,129.1878,129.4415,72961.0
2022-07-08 13:50:00,132.63,132.72,132.57,132.67,44406.0,129.4611,129.5489,129.4025,129.5001,44406.0
2022-07-08 13:55:00,132.67,132.67,132.44,132.46,36454.0,129.5001,129.5001,129.2756,129.2951,36454.0
2022-07-08 14:00:00,132.48,132.51,132.29,132.45,18997.0,129.3146,129.3439,129.1292,129.2854,18997.0
2022-07-08 14:05:00,132.44,132.74,132.44,132.69,49986.0,129.2756,129.5684,129.2756,129.5196,49986.0
2022-07-08 14:10:00,132.7,132.7,132.59,132.67,40771.0,129.5294,129.5294,129.422,129.5001,40771.0
2022-07-08 14:15:00,132.67,132.74,132.6,132.74,22582.0,129.5001,129.5684,129.4318,129.5684,22582.0
2022-07-08 14:20:00,132.75,132.97,132.72,132.89,93483.0,129.5782,129.7929,129.5489,129.7149,93483.0
2022-07-08 14:25:00,132.9,132.99,132.79,132.95,27035.0,129.7246,129.8125,129.6172,129.7734,27035.0
2022-07-08 14:30:00,132.94,133.11,132.93,133.11,36563.0,129.7637,129.9296,129.7539,129.9296,36563.0
2022-07-08 14:35:00,133.11,133.2,133.03,133.14,112540.0,129.9296,130.0174,129.8515,129.9589,112540.0
2022-07-08 14:40:00,133.14,133.21,133.04,133.2,56331.0,129.9589,130.0272,129.8613,130.0174,56331.0
2022-07-08 14:45:00,133.22,133.22,132.99,133.02,71607.0,130.037,130.037,129.8125,129.8417,71607.0
2022-07-08 14:50:00,133.02,133.11,132.88,132.91,50768.0,129.8417,129.9296,129.7051,129.7344,50768.0
2022-07-08 14:55:00,132.9,133.12,132.86,133.11,74270.0,129.7246,129.9394,129.6856,129.9296,74270.0
2022-07-08 15:00:00,133.12,133.19,132.96,133.12,36196.0,129.9394,130.0077,129.7832,129.9394,36196.0
2022-07-08 15:05:00,133.13,133.16,132.84,132.87,75345.0,129.9491,129.9784,129.666,129.6953,75345.0
2022-07-08 15:10:00,132.87,133.05,132.83,133.01,51476.0,129.6953,129.871,129.6563,129.832,51476.0
2022-07-08 15:15:00,133.05,133.05,132.9,132.97,95865.0,129.871,129.871,129.7246,129.7929,95865.0
2022-07-08 15:20:00,132.97,133.04,132.89,132.89,61349.0,129.7929,129.8613,129.7149,129.7149,61349.0
2022-07-08 15:25:00,132.9,132.96,132.83,132.9,67821.0,129.7246,129.7832,129.6563,129.7246,67821.0
2022-07-08 15:30:00,132.92,132.95,132.76,132.84,84931.0,129.7441,129.7734,129.588,129.666,84931.0
2022-07-08 15:35:00,132.85,133.0,132.78,132.86,84954.0,129.6758,129.8222,129.6075,129.6856,84954.0
2022-07-08 15:40:00,132.87,133.05,132.83,133.01,159857.0,129.6953,129.871,129.6563,129.832,159857.0
2022-07-08 15:45:00,132.99,133.06,132.87,132.92,156842.0,129.8125,129.8808,129.6953,129.7441,156842.0
2022-07-08 15:50:00,132.9,133.09,132.77,133.03,405260.0,129.7246,129.9101,129.5977,129.8515,405260.0
2022-07-08 15:55:00,133.02,133.13,132.79,132.9,264126.0,129.8417,129.9491,129.6172,129.7246,264126.0
2022-07-11 09:30:00,131.71,131.92,131.39,131.47,142161.0,128.563,128.768,128.2507,128.3288,142161.0
2022-07-11 09:35:00,131.38,131.44,130.57,130.59,114161.0,128.2409,128.2995,127.4503,127.4698,114161.0
2022-07-11 09:40:00,130.55,130.64,130.31,130.46,71031.0,127.4308,127.5186,127.1965,127.3429,71031.0
2022-07-11 09:45:00,130.43,130.67,130.31,130.47,66110.0,127.3136,127.5479,127.1965,127.3527,66110.0
2022-07-11 09:50:00,130.45,130.54,130.14,130.32,69544.0,127.3331,127.421,127.0306,127.2063,69544.0
2022-07-11 09:55:00,130.32,130.52,130.29,130.47,81316.0,127.2063,127.4015,127.177,127.3527,81316.0
2022-07-11 10:00:00,130.45,130.47,130.22,130.34,107653.0,127.3331,127.3527,127.1086,127.2258,107653.0
2022-07-11 10:05:00,130.32,130.7,130.23,130.58,96101.0,127.2063,127.5772,127.1184,127.46,96101.0
2022-07-11 10:10:00,130.58,130.85,130.54,130.64,138029.0,127.46,127.7236,127.421,127.5186,138029.0
2022-07-11 10:15:00,130.62,130.94,130.61,130.68,98417.0,127.4991,127.8114,127.4893,127.5577,98417.0
2022-07-11 10:20:00,130.7,130.79,130.41,130.6,57023.0,127.5772,127.665,127.2941,127.4796,57023.0
2022-07-11 10:25:00,130.59,130.91,130.57,130.87,80138.0,127.4698,127.7822,127.4503,127.7431,80138.0
2022-07-11 10:30:00,130.86,131.18,130.83,131.11,41197.0,127.7334,128.0457,127.7041,127.9774,41197.0
2022-07-11 10:35:00,131.11,131.34,130.99,131.3,63188.0,127.9774,128.2019,127.8602,128.1628,63188.0
2022-07-11 10:40:00,131.33,131.5,131.29,131.4,36747.0,128.1921,128.3581,128.1531,128.2605,36747.0
2022-07-11 10:45:00,131.41,131.44,131.19,131.24,28350.0,128.2702,128.2995,128.0555,128.1043,28350.0
2022-07-11 10:50:00,131.25,131.39,131.11,131.19,95918.0,128.114,128.2507,127.9774,128.0555,95918.0
2022-07-11 10:55:00,131.19,131.22,130.97,130.99,111432.0,128.0555,128.0848,127.8407,127.8602,111432.0
2022-07-11 11:00:00,130.96,131.13,130.77,131.02,50474.0,127.831,127.9969,127.6455,127.8895,50474.0
2022-07-11 11:05:00,131.01,131.43,131.0,131.4,27159.0,127.8798,128.2897,127.87,128.2605,27159.0
2022-07-11 11:10:00,131.39,131.55,131.35,131.4,35926.0,128.2507,128.4069,128.2116,128.2605,35926.0
2022-07-11 11:15:00,131.44,131.54,131.3,131.35,36637.0,128.2995,128.3971,128.1628,128.2116,36637.0
2022-07-11 11:20:00,131.35,131.47,131.21,131.22,54119.0,128.2116,128.3288,128.075,128.0848,54119.0
2022-07-11 11:25:00,131.21,131.41,131.21,131.36,19907.0,128.075,128.2702,128.075,128.2214,19907.0
2022-07-11 11:30:00,131.36,131.44,131.2,131.2,21613.0,128.2214,128.2995,128.0652,128.0652,21613.0
2022-07-11 11:35:00,131.2,131.47,131.08,131.28,49496.0,128.0652,128.3288,127.9481,128.1433,49496.0
2022-07-11 11:40:00,131.28,131.32,131.1,131.24,63788.0,128.1433,128.1824,127.9676,128.1043,63788.0
2022-07-11 11:45:00,131.25,131.25,130.99,131.07,52983.0,128.114,128.114,127.8602,127.9383,52983.0
2022-07-11 11:50:00,131.08,131.13,130.95,131.06,46521.0,127.9481,127.9969,127.8212,127.9286,46521.0
2022-07-11 11:55:00,131.05,131.22,131.04,131.16,22612.0,127.9188,128.0848,127.9091,128.0262,22612.0
2022-07-11 12:00:00,131.19,131.25,131.03,131.07,12712.0,128.0555,128.114,127.8993,127.9383,12712.0
2022-07-11 12:05:00,131.14,131.25,131.07,131.24,35213.0,128.0067,128.114,127.9383,128.1043,35213.0
2022-07-11 12:10:00,131.22,131.4,131.2,131.32,25414.0,128.0848,128.2605,128.0652,128.1824,25414.0
2022-07-11 12:15:00,131.32,131.46,131.32,131.38,14439.0,128.1824,128.319,128.1824,128.2409,14439.0
2022-07-11 12:20:00,131.38,131.39,131.21,131.3,19287.0,128.2409,128.2507,128.075,128.1628,19287.0
2022-07-11 12:25:00,131.33,131.38,131.26,131.36,19072.0,128.1921,128.2409,128.1238,128.2214,19072.0
2022-07-11 12:30:00,131.37,131.4,131.29,131.36,14719.0,128.2312,128.2605,128.1531,128.2214,14719.0
2022-07-11 12:35:00,131.36,131.61,131.35,131.57,19375.0,128.2214,128.4654,128.2116,128.4264,19375.0
2022-07-11 12:40:00,131.57,131.58,131.35,131.4,21030.0,128.4264,128.4362,128.2116,128.2605,21030.0
2022-07-11 12:45:00,131.44,131.44,131.34,131.34,17779.0,128.2995,128.2995,128.2019,128.2019,17779.0
2022-07-11 12:50:00,131.34,131.37,131.2,131.27,6640.0,128.2019,128.2312,128.0652,128.1336,6640.0
2022-07-11 12:55:00,131.31,131.46,131.29,131.43,11742.0,128.1726,128.319,128.1531,128.2897,11742.0
2022-07-11 13:00:00,131.44,131.75,131.38,131.63,43493.0,128.2995,128.6021,128.2409,128.485,43493.0
2022-07-11 13:05:00,131.64,131.89,131.57,131.86,27500.0,128.4947,128.7387,128.4264,128.7095,27500.0
2022-07-11 13:10:00,131.84,131.96,131.82,131.86,22842.0,128.6899,128.8071,128.6704,128.7095,22842.0
2022-07-11 13:15:00,131.86,131.87,131.77,131.78,24261.0,128.7095,128.7192,128.6216,128.6314,24261.0
2022-07-11 13:20:00,131.77,131.95,131.77,131.95,16013.0,128.6216,128.7973,128.6216,128.7973,16013.0
2022-07-11 13:25:00,131.92,131.99,131.87,131.98,18222.0,128.768,128.8364,128.7192,128.8266,18222.0
2022-07-11 13:30:00,131.94,132.19,131.92,132.1,39049.0,128.7875,129.0316,128.768,128.9437,39049.0
2022-07-11 13:35:00,132.1,132.19,132.07,132.19,14162.0,128.9437,129.0316,128.9144,129.0316,14162.0
2022-07-11 13:40:00,132.2,132.28,132.15,132.16,25107.0,129.0413,129.1194,128.9925,129.0023,25107.0
2022-07-11 13:45:00,132.17,132.2,132.07,132.11,34534.0,129.0121,129.0413,128.9144,128.9535,34534.0
2022-07-11 13:50:00,132.09,132.28,132.09,132.24,18056.0,128.934,129.1194,128.934,129.0804,18056.0
2022-07-11 13:55:00,132.22,132.23,132.09,132.09,30602.0,129.0609,129.0706,128.934,128.934,30602.0
2022-07-11 14:00:00,132.12,132.13,131.88,131.94,37956.0,128.9632,128.973,128.729,128.7875,37956.0
2022-07-11 14:05:00,131.92,132.05,131.84,131.85,73512.0,128.768,128.8949,128.6899,128.6997,73512.0
2022-07-11 14:10:00,131.85,131.89,131.74,131.79,130362.0,128.6997,128.7387,128.5923,128.6411,130362.0
2022-07-11 14:15:00,131.78,131.86,131.72,131.82,110018.0,128.6314,128.7095,128.5728,128.6704,110018.0
2022-07-11 14:20:00,131.82,131.85,131.7,131.76,16405.0,128.6704,128.6997,128.5533,128.6118,16405.0
2022-07-11 14:25:00,131.77,131.77,131.66,131.67,42523.0,128.6216,128.6216,128.5142,128.524,42523.0
2022-07-11 14:30:00,131.66,131.7,131.54,131.57,59704.0,128.5142,128.5533,128.3971,128.4264,59704.0
2022-07-11 14:35:00,131.55,131.61,131.49,131.57,23115.0,128.4069,128.4654,128.3483,128.4264,23115.0
2022-07-11 14:40:00,131.56,131.73,131.53,131.69,17018.0,128.4166,128.5826,128.3873,128.5435,17018.0
2022-07-11 14:45:00,131.7,131.73,131.53,131.54,20629.0,128.5533,128.5826,128.3873,128.3971,20629.0
2022-07-11 14:50:00,131.52,131.52,131.33,131.39,63531.0,128.3776,128.3776,128.1921,128.2507,63531.0
2022-07-11 14:55:00,131.39,131.47,131.24,131.24,55518.0,128.2507,128.3288,128.1043,128.1043,55518.0
2022-07-11 15:00:00,131.23,131.33,131.01,131.03,88816.0,128.0945,128.1921,127.8798,127.8993,88816.0
2022-07-11 15:05:00,131.02,131.07,130.96,130.96,96774.0,127.8895,127.9383,127.831,127.831,96774.0
2022-07-11 15:10:00,130.96,131.04,130.89,131.0,74581.0,127.831,127.9091,127.7626,127.87,74581.0
2022-07-11 15:15:00,130.97,131.01,130.88,130.97,94083.0,127.8407,127.8798,127.7529,127.8407,94083.0
2022-07-11 15:20:00,130.96,131.1,130.9,131.0,60273.0,127.831,127.9676,127.7724,127.87,60273.0
2022-07-11 15:25:00,131.02,131.15,130.98,131.09,70941.0,127.8895,128.0164,127.8505,127.9579,70941.0
2022-07-11 15:30:00,131.09,131.17,131.05,131.09,67824.0,127.9579,128.0359,127.9188,127.9579,67824.0
2022-07-11 15:35:00,131.09,131.13,131.0,131.11,63868.0,127.9579,127.9969,127.87,127.9774,63868.0
2022-07-11 15:40:00,131.11,131.21,130.96,130.96,100525.0,127.9774,128.075,127.831,127.831,100525.0
2022-07-11 15:45:00,130.96,131.13,130.87,131.0,278516.0,127.831,127.9969,127.7431,127.87,278516.0
2022-07-11 15:50:00,131.0,131.0,130.72,130.82,289090.0,127.87,127.87,127.5967,127.6943,289090.0
2022-07-11 15:55:00,130.81,131.06,130.78,131.04,260696.0,127.6845,127.9286,127.6553,127.9091,260696.0
2022-07-12 09:30:00,131.53,131.93,131.37,131.66,185955.0,128.3873,128.7778,128.2312,128.5142,185955.0
2022-07-12 09:35:00,131.68,132.24,131.62,132.15,165153.0,128.5338,129.0804,128.4752,128.9925,165153.0
2022-07-12 09:40:00,132.15,132.26,131.75,131.77,79504.0,128.9925,129.0999,128.6021,128.6216,79504.0
2022-07-12 09:45:00,131.76,131.86,131.06,131.06,106589.0,128.6118,128.7095,127.9286,127.9286,106589.0
2022-07-12 09:50:00,131.05,131.26,130.87,131.03,127804.0,127.9188,128.1238,127.7431,127.8993,127804.0
2022-07-12 09:55:00,130.99,131.0,130.35,130.38,104220.0,127.8602,127.87,127.2355,127.2648,104220.0
2022-07-12 10:00:00,130.36,130.36,129.85,130.0,147215.0,127.2453,127.2453,126.7475,126.8939,147215.0
2022-07-12 10:05:00,129.99,130.09,129.79,129.88,76992.0,126.8841,126.9818,126.6889,126.7768,76992.0
2022-07-12 10:10:00,129.88,130.19,129.75,130.14,86068.0,126.7768,127.0794,126.6499,127.0306,86068.0
2022-07-12 10:15:00,130.14,130.26,129.86,130.22,106444.0,127.0306,127.1477,126.7572,127.1086,106444.0
2022-07-12 10:20:00,130.23,130.32,129.82,129.94,55841.0,127.1184,127.2063,126.7182,126.8353,55841.0
2022-07-12 10:25:00,129.95,130.19,129.85,129.97,98163.0,126.8451,127.0794,126.7475,126.8646,98163.0
2022-07-12 10:30:00,130.0,130.75,129.99,130.63,107658.0,126.8939,127.626,126.8841,127.5088,107658.0
2022-07-12 10:35:00,130.65,130.65,130.23,130.24,122850.0,127.5284,127.5284,127.1184,127.1282,122850.0
2022-07-12 10:40:00,130.25,130.35,130.07,130.26,169799.0,127.1379,127.2355,126.9622,127.1477,169799.0
2022-07-12 10:45:00,130.24,130.44,130.11,130.27,73256.0,127.1282,127.3234,127.0013,127.1575,73256.0
2022-07-12 10:50:00,130.23,130.43,130.09,130.4,106314.0,127.1184,127.3136,126.9818,127.2843,106314.0
2022-07-12 10:55:00,130.41,130.62,130.33,130.48,66376.0,127.2941,127.4991,127.216,127.3624,66376.0
2022-07-12 11:00:00,130.49,130.63,130.29,130.37,93763.0,127.3722,127.5088,127.177,127.2551,93763.0
2022-07-12 11:05:00,130.35,130.66,130.23,130.63,68901.0,127.2355,127.5381,127.1184,127.5088,68901.0
2022-07-12 11:10:00,130.65,131.01,130.61,130.84,84445.0,127.5284,127.8798,127.4893,127.7138,84445.0
2022-07-12 11:15:00,130.85,130.85,130.51,130.53,34593.0,127.7236,127.7236,127.3917,127.4112,34593.0
2022-07-12 11:20:00,130.52,130.85,130.51,130.75,95935.0,127.4015,127.7236,127.3917,127.626,95935.0
2022-07-12 11:25:00,130.75,131.0,130.67,130.95,66415.0,127.626,127.87,127.5479,127.8212,66415.0
2022-07-12 11:30:00,130.94,131.05,130.84,130.96,54626.0,127.8114,127.9188,127.7138,127.831,54626.0
2022-07-12 11:35:00,130.97,131.02,130.66,130.8,46820.0,127.8407,127.8895,127.5381,127.6748,46820.0
2022-07-12 11:40:00,130.8,130.83,130.46,130.52,56329.0,127.6748,127.7041,127.3429,127.4015,56329.0
2022-07-12 11:45:00,130.53,130.62,130.41,130.56,46205.0,127.4112,127.4991,127.2941,127.4405,46205.0
2022-07-12 11:50:00,130.53,130.62,130.42,130.42,28411.0,127.4112,127.4991,127.3039,127.3039,28411.0
2022-07-12 11:55:00,130.41,130.62,130.37,130.62,19700.0,127.2941,127.4991,127.2551,127.4991,19700.0
2022-07-12 12:00:00,130.63,130.72,130.55,130.58,24175.0,127.5088,127.5967,127.4308,127.46,24175.0
2022-07-12 12:05:00,130.58,130.82,130.42,130.42,22341.0,127.46,127.6943,127.3039,127.3039,22341.0
2022-07-12 12:10:00,130.41,130.74,130.39,130.7,43211.0,127.2941,127.6162,127.2746,127.5772,43211.0
2022-07-12 12:15:00,130.71,130.78,130.62,130.71,40373.0,127.5869,127.6553,127.4991,127.5869,40373.0
2022-07-12 12:20:00,130.71,130.83,130.6,130.72,40739.0,127.5869,127.7041,127.4796,127.5967,40739.0
2022-07-12 12:25:00,130.72,130.77,130.59,130.67,63974.0,127.5967,127.6455,127.4698,127.5479,63974.0
2022-07-12 12:30:00,130.68,130.87,130.58,130.87,46101.0,127.5577,127.7431,127.46,127.7431,46101.0
2022-07-12 12:35:00,130.86,130.96,130.79,130.9,39715.0,127.7334,127.831,127.665,127.7724,39715.0
2022-07-12 12:40:00,130.9,130.94,130.83,130.87,39780.0,127.7724,127.8114,127.7041,127.7431,39780.0
2022-07-12 12:45:00,130.87,131.05,130.85,130.9,36388.0,127.7431,127.9188,127.7236,127.7724,36388.0
2022-07-12 12:50:00,130.89,130.89,130.64,130.75,61546.0,127.7626,127.7626,127.5186,127.626,61546.0
2022-07-12 12:55:00,130.75,130.91,130.74,130.86,35332.0,127.626,127.7822,127.6162,127.7334,35332.0
2022-07-12 13:00:00,130.86,131.13,130.66,130.76,76364.0,127.7334,127.9969,127.5381,127.6357,76364.0
2022-07-12 13:05:00,130.75,130.78,130.52,130.62,86093.0,127.626,127.6553,127.4015,127.4991,86093.0
2022-07-12 13:10:00,130.62,130.69,130.55,130.66,64452.0,127.4991,127.5674,127.4308,127.5381,64452.0
2022-07-12 13:15:00,130.67,130.69,130.55,130.55,100821.0,127.5479,127.5674,127.4308,127.4308,100821.0
2022-07-12 13:20:00,130.56,130.58,130.39,130.46,60106.0,127.4405,127.46,127.2746,127.3429,60106.0
2022-07-12 13:25:00,130.47,130.54,130.39,130.54,37856.0,127.3527,127.421,127.2746,127.421,37856.0
2022-07-12 13:30:00,130.55,130.63,130.5,130.56,36814.0,127.4308,127.5088,127.382,127.4405,36814.0
2022-07-12 13:35:00,130.54,130.67,130.53,130.56,33652.0,127.421,127.5479,127.4112,127.4405,33652.0
2022-07-12 13:40:00,130.56,130.65,130.53,130.57,38924.0,127.4405,127.5284,127.4112,127.4503,38924.0
2022-07-12 13:45:00,130.56,130.64,130.46,130.61,30411.0,127.4405,127.5186,127.3429,127.4893,30411.0
2022-07-12 13:50:00,130.59,130.74,130.56,130.74,31408.0,127.4698,127.6162,127.4405,127.6162,31408.0
2022-07-12 13:55:00,130.75,130.79,130.69,130.73,33607.0,127.626,127.665,127.5674,127.6065,33607.0
2022-07-12 14:00:00,130.73,130.77,130.52,130.52,53365.0,127.6065,127.6455,127.4015,127.4015,53365.0
2022-07-12 14:05:00,130.52,130.56,130.46,130.52,42623.0,127.4015,127.4405,127.3429,127.4015,42623.0
2022-07-12 14:10:00,130.52,130.63,130.46,130.57,35692.0,127.4015,127.5088,127.3429,127.4503,35692.0
2022-07-12 14:15:00,130.55,130.63,130.46,130.51,65041.0,127.4308,127.5088,127.3429,127.3917,65041.0
2022-07-12 14:20:00,130.51,130.53,130.4,130.43,33579.0,127.3917,127.4112,127.2843,127.3136,33579.0
2022-07-12 14:25:00,130.43,130.5,130.36,130.41,54124.0,127.3136,127.382,127.2453,127.2941,54124.0
2022-07-12 14:30:00,130.43,130.46,130.12,130.12,66971.0,127.3136,127.3429,127.011,127.011,66971.0
2022-07-12 14:35:00,130.12,130.23,130.11,130.21,58975.0,127.011,127.1184,127.0013,127.0989,58975.0
2022-07-12 14:40:00,130.22,130.23,130.11,130.2,61662.0,127.1086,127.1184,127.0013,127.0891,61662.0
2022-07-12 14:45:00,130.2,130.28,130.12,130.25,114768.0,127.0891,127.1672,127.011,127.1379,114768.0
2022-07-12 14:50:00,130.26,130.29,130.15,130.18,39921.0,127.1477,127.177,127.0403,127.0696,39921.0
2022-07-12 14:55:00,130.17,130.17,129.83,129.84,60808.0,127.0598,127.0598,126.728,126.7377,60808.0
2022-07-12 15:00:00,129.83,129.83,129.31,129.35,86334.0,126.728,126.728,126.2204,126.2594,86334.0
2022-07-12 15:05:00,129.34,129.47,129.17,129.17,66082.0,126.2497,126.3766,126.0837,126.0837,66082.0
2022-07-12 15:10:00,129.18,129.35,129.05,129.33,42136.0,126.0935,126.2594,125.9666,126.2399,42136.0
2022-07-12 15:15:00,129.33,129.37,129.17,129.34,46377.0,126.2399,126.279,126.0837,126.2497,46377.0
2022-07-12 15:20:00,129.34,129.37,128.95,129.02,83253.0,126.2497,126.279,125.869,125.9373,83253.0
2022-07-12 15:25:00,128.99,129.19,128.93,129.03,42977.0,125.908,126.1033,125.8495,125.9471,42977.0
2022-07-12 15:30:00,129.03,129.1,128.75,128.78,96438.0,125.9471,126.0154,125.6738,125.7031,96438.0
2022-07-12 15:35:00,128.78,128.8,128.49,128.66,126211.0,125.7031,125.7226,125.42,125.5859,126211.0
2022-07-12 15:40:00,128.67,128.79,128.59,128.78,109599.0,125.5957,125.7128,125.5176,125.7031,109599.0
2022-07-12 15:45:00,128.79,129.01,128.74,128.87,132821.0,125.7128,125.9276,125.664,125.7909,132821.0
2022-07-12 15:50:00,128.86,129.41,128.79,129.31,335144.0,125.7811,126.318,125.7128,126.2204,335144.0
2022-07-12 15:55:00,129.31,129.37,129.22,129.25,368290.0,126.2204,126.279,126.1325,126.1618,368290.0
2022-07-13 09:30:00,126.82,127.34,126.26,126.83,190740.0,123.7899,124.2975,123.2433,123.7996,190740.0
2022-07-13 09:35:00,126.87,127.93,126.47,127.9,123643.0,123.8387,124.8734,123.4482,124.8441,123643.0
2022-07-13 09:40:00,127.93,127.94,127.17,127.22,145879.0,124.8734,124.8831,124.1315,124.1803,145879.0
2022-07-13 09:45:00,127.22,128.11,127.03,128.06,145205.0,124.1803,125.0491,123.9949,125.0003,145205.0
2022-07-13 09:50:00,128.07,128.11,127.68,127.8,59439.0,125.01,125.0491,124.6293,124.7465,59439.0
2022-07-13 09:55:00,127.82,128.1,127.41,127.93,74208.0,124.766,125.0393,124.3658,124.8734,74208.0
2022-07-13 10:00:00,127.93,128.09,127.36,127.8,192698.0,124.8734,125.0295,124.317,124.7465,192698.0
2022-07-13 10:05:00,127.81,127.93,127.27,127.39,43781.0,124.7562,124.8734,124.2291,124.3463,43781.0
2022-07-13 10:10:00,127.36,127.97,127.33,127.78,114101.0,124.317,124.9124,124.2877,124.7269,114101.0
2022-07-13 10:15:00,127.77,127.85,127.14,127.15,89570.0,124.7172,124.7953,124.1022,124.112,89570.0
2022-07-13 10:20:00,127.15,127.59,127.09,127.34,104210.0,124.112,124.5415,124.0534,124.2975,104210.0
2022-07-13 10:25:00,127.29,127.74,127.28,127.74,60676.0,124.2487,124.6879,124.2389,124.6879,60676.0
2022-07-13 10:30:00,127.71,128.35,127.59,128.26,121348.0,124.6586,125.2833,124.5415,125.1955,121348.0
2022-07-13 10:35:00,128.32,128.44,128.06,128.3,92612.0,125.254,125.3712,125.0003,125.2345,92612.0
2022-07-13 10:40:00,128.3,129.01,128.3,129.01,109992.0,125.2345,125.9276,125.2345,125.9276,109992.0
2022-07-13 10:45:00,129.03,129.16,128.92,128.92,91941.0,125.9471,126.074,125.8397,125.8397,91941.0
2022-07-13 10:50:00,128.97,129.28,128.69,128.73,105464.0,125.8885,126.1911,125.6152,125.6542,105464.0
2022-07-13 10:55:00,128.72,129.05,128.72,128.84,85084.0,125.6445,125.9666,125.6445,125.7616,85084.0
2022-07-13 11:00:00,128.86,128.97,128.69,128.77,46227.0,125.7811,125.8885,125.6152,125.6933,46227.0
2022-07-13 11:05:00,128.77,129.41,128.77,129.09,180404.0,125.6933,126.318,125.6933,126.0056,180404.0
2022-07-13 11:10:00,129.06,129.3,129.05,129.19,83492.0,125.9764,126.2106,125.9666,126.1033,83492.0
2022-07-13 11:15:00,129.2,129.2,128.88,128.96,26412.0,126.113,126.113,125.8007,125.8788,26412.0
2022-07-13 11:20:00,128.99,129.11,128.84,128.84,103179.0,125.908,126.0252,125.7616,125.7616,103179.0
2022-07-13 11:25:00,128.83,128.83,128.49,128.54,57157.0,125.7519,125.7519,125.42,125.4688,57157.0
2022-07-13 11:30:00,128.52,128.72,128.45,128.45,35724.0,125.4493,125.6445,125.3809,125.3809,35724.0
2022-07-13 11:35:00,128.46,128.62,128.45,128.53,14210.0,125.3907,125.5469,125.3809,125.459,14210.0
2022-07-13 11:40:00,128.5,128.62,128.22,128.22,50377.0,125.4297,125.5469,125.1564,125.1564,50377.0
2022-07-13 11:45:00,128.18,128.38,128.06,128.38,34190.0,125.1174,125.3126,125.0003,125.3126,34190.0
2022-07-13 11:50:00,128.39,128.74,128.37,128.59,37260.0,125.3224,125.664,125.3028,125.5176,37260.0
2022-07-13 11:55:00,128.58,128.67,128.51,128.55,23498.0,125.5078,125.5957,125.4395,125.4785,23498.0
2022-07-13 12:00:00,128.58,128.88,128.49,128.86,39441.0,125.5078,125.8007,125.42,125.7811,39441.0
2022-07-13 12:05:00,128.84,129.0,128.78,128.93,58611.0,125.7616,125.9178,125.7031,125.8495,58611.0
2022-07-13 12:10:00,128.92,128.92,128.57,128.58,55285.0,125.8397,125.8397,125.4981,125.5078,55285.0
2022-07-13 12:15:00,128.58,128.63,128.47,128.63,21676.0,125.5078,125.5566,125.4005,125.5566,21676.0
2022-07-13 12:20:00,128.64,128.83,128.55,128.83,12946.0,125.5664,125.7519,125.4785,125.7519,12946.0
2022-07-13 12:25:00,128.83,128.97,128.75,128.93,11156.0,125.7519,125.8885,125.6738,125.8495,11156.0
2022-07-13 12:30:00,128.95,129.1,128.87,128.99,32573.0,125.869,126.0154,125.7909,125.908,32573.0
2022-07-13 12:35:00,128.97,129.15,128.88,129.15,27260.0,125.8885,126.0642,125.8007,126.0642,27260.0
2022-07-13 12:40:00,129.14,129.14,128.94,129.03,31210.0,126.0544,126.0544,125.8592,125.9471,31210.0
2022-07-13 12:45:00,129.03,129.09,128.93,129.07,12834.0,125.9471,126.0056,125.8495,125.9861,12834.0
2022-07-13 12:50:00,129.05,129.26,128.98,129.22,36737.0,125.9666,126.1716,125.8983,126.1325,36737.0
2022-07-13 12:55:00,129.23,129.34,129.13,129.34,17890.0,126.1423,126.2497,126.0447,126.2497,17890.0
2022-07-13 13:00:00,129.34,129.74,129.18,129.56,118158.0,126.2497,126.6401,126.0935,126.4644,118158.0
2022-07-13 13:05:00,129.58,129.64,129.33,129.39,24609.0,126.4839,126.5425,126.2399,126.2985,24609.0
2022-07-13 13:10:00,129.37,129.59,129.33,129.54,20400.0,126.279,126.4937,126.2399,126.4449,20400.0
2022-07-13 13:15:00,129.62,129.62,129.05,129.11,111490.0,126.523,126.523,125.9666,126.0252,111490.0
2022-07-13 13:20:00,129.14,129.27,129.05,129.27,13692.0,126.0544,126.1813,125.9666,126.1813,13692.0
2022-07-13 13:25:00,129.25,129.25,129.05,129.22,12811.0,126.1618,126.1618,125.9666,126.1325,12811.0
2022-07-13 13:30:00,129.2,129.21,128.99,129.07,30976.0,126.113,126.1228,125.908,125.9861,30976.0
2022-07-13 13:35:00,129.06,129.13,128.95,128.95,17949.0,125.9764,126.0447,125.869,125.869,17949.0
2022-07-13 13:40:00,128.97,129.32,128.97,129.28,24748.0,125.8885,126.2301,125.8885,126.1911,24748.0
2022-07-13 13:45:00,129.28,129.4,129.2,129.37,24367.0,126.1911,126.3082,126.113,126.279,24367.0
2022-07-13 13:50:00,129.37,129.44,129.25,129.26,37622.0,126.279,126.3473,126.1618,126.1716,37622.0
2022-07-13 13:55:00,129.22,129.43,129.18,129.38,32536.0,126.1325,126.3375,126.0935,126.2887,32536.0
2022-07-13 14:00:00,129.39,129.39,128.52,128.55,107431.0,126.2985,126.2985,125.4493,125.4785,107431.0
2022-07-13 14:05:00,128.52,128.82,128.51,128.61,46539.0,125.4493,125.7421,125.4395,125.5371,46539.0
2022-07-13 14:10:00,128.61,128.93,128.58,128.89,52206.0,125.5371,125.8495,125.5078,125.8104,52206.0
2022-07-13 14:15:00,128.9,128.95,128.69,128.93,86588.0,125.8202,125.869,125.6152,125.8495,86588.0
2022-07-13 14:20:00,128.93,129.15,128.76,129.1,49598.0,125.8495,126.0642,125.6835,126.0154,49598.0
2022-07-13 14:25:00,129.13,129.22,128.93,129.16,47232.0,126.0447,126.1325,125.8495,126.074,47232.0
2022-07-13 14:30:00,129.19,129.41,129.15,129.39,119796.0,126.1033,126.318,126.0642,126.2985,119796.0
2022-07-13 14:35:00,129.38,129.45,129.25,129.43,41394.0,126.2887,126.357,126.1618,126.3375,41394.0
2022-07-13 14:40:00,129.42,129.48,129.28,129.29,25777.0,126.3278,126.3863,126.1911,126.2009,25777.0
2022-07-13 14:45:00,129.33,129.44,129.23,129.27,19185.0,126.2399,126.3473,126.1423,126.1813,19185.0
2022-07-13 14:50:00,129.26,129.45,129.2,129.21,21231.0,126.1716,126.357,126.113,126.1228,21231.0
2022-07-13 14:55:00,129.2,129.57,129.03,129.56,150448.0,126.113,126.4742,125.9471,126.4644,150448.0
2022-07-13 15:00:00,129.57,129.58,129.3,129.46,57106.0,126.4742,126.4839,126.2106,126.3668,57106.0
2022-07-13 15:05:00,129.51,129.51,129.01,129.11,139567.0,126.4156,126.4156,125.9276,126.0252,139567.0
2022-07-13 15:10:00,129.15,129.49,129.12,129.44,62383.0,126.0642,126.3961,126.0349,126.3473,62383.0
2022-07-13 15:15:00,129.45,129.53,129.32,129.52,50960.0,126.357,126.4351,126.2301,126.4254,50960.0
2022-07-13 15:20:00,129.54,129.58,129.34,129.4,39468.0,126.4449,126.4839,126.2497,126.3082,39468.0
2022-07-13 15:25:00,129.39,129.41,129.2,129.21,95350.0,126.2985,126.318,126.113,126.1228,95350.0
2022-07-13 15:30:00,129.21,129.3,128.93,128.97,169260.0,126.1228,126.2106,125.8495,125.8885,169260.0
2022-07-13 15:35:00,128.97,129.24,128.92,129.21,95986.0,125.8885,126.1521,125.8397,126.1228,95986.0
2022-07-13 15:40:00,129.2,129.2,128.91,128.99,108428.0,126.113,126.113,125.8299,125.908,108428.0
2022-07-13 15:45:00,128.97,129.05,128.86,128.98,115536.0,125.8885,125.9666,125.7811,125.8983,115536.0
2022-07-13 15:50:00,128.97,129.18,128.78,129.11,339326.0,125.8885,126.0935,125.7031,126.0252,339326.0
2022-07-13 15:55:00,129.12,129.27,128.89,128.91,410108.0,126.0349,126.1813,125.8104,125.8299,410108.0
2022-07-14 09:30:00,127.88,127.95,127.06,127.21,178910.0,124.8246,124.8929,124.0241,124.1706,178910.0
2022-07-14 09:35:00,127.21,127.21,126.72,126.86,172547.0,124.1706,124.1706,123.6923,123.8289,172547.0
2022-07-14 09:40:00,126.87,126.97,126.65,126.83,81384.0,123.8387,123.9363,123.6239,123.7996,81384.0
2022-07-14 09:45:00,126.82,127.49,126.79,127.23,109692.0,123.7899,124.4439,123.7606,124.1901,109692.0
2022-07-14 09:50:00,127.21,127.55,127.03,127.08,89983.0,124.1706,124.5024,123.9949,124.0437,89983.0
2022-07-14 09:55:00,127.1,127.25,126.9,126.9,37295.0,124.0632,124.2096,123.868,123.868,37295.0
2022-07-14 10:00:00,126.86,126.94,126.5,126.51,70661.0,123.8289,123.907,123.4775,123.4873,70661.0
2022-07-14 10:05:00,126.49,126.54,126.37,126.44,56347.0,123.4678,123.5166,123.3506,123.419,56347.0
2022-07-14 10:10:00,126.4,126.62,126.28,126.52,62441.0,123.3799,123.5947,123.2628,123.497,62441.0
2022-07-14 10:15:00,126.53,126.62,126.23,126.33,58806.0,123.5068,123.5947,123.214,123.3116,58806.0
2022-07-14 10:20:00,126.36,126.67,126.35,126.62,51370.0,123.3409,123.6435,123.3311,123.5947,51370.0
2022-07-14 10:25:00,126.58,126.67,126.52,126.62,65161.0,123.5556,123.6435,123.497,123.5947,65161.0
2022-07-14 10:30:00,126.59,127.03,126.37,126.75,59611.0,123.5654,123.9949,123.3506,123.7216,59611.0
2022-07-14 10:35:00,126.75,126.82,126.51,126.7,55349.0,123.7216,123.7899,123.4873,123.6727,55349.0
2022-07-14 10:40:00,126.68,126.97,126.68,126.75,36767.0,123.6532,123.9363,123.6532,123.7216,36767.0
2022-07-14 10:45:00,126.73,126.96,126.59,126.91,72849.0,123.702,123.9265,123.5654,123.8777,72849.0
2022-07-14 10:50:00,126.94,127.33,126.82,127.26,104949.0,123.907,124.2877,123.7899,124.2194,104949.0
2022-07-14 10:55:00,127.27,127.27,126.96,127.03,43451.0,124.2291,124.2291,123.9265,123.9949,43451.0
2022-07-14 11:00:00,127.05,127.46,127.03,127.16,98999.0,124.0144,124.4146,123.9949,124.1218,98999.0
2022-07-14 11:05:00,127.14,127.59,127.1,127.59,38106.0,124.1022,124.5415,124.0632,124.5415,38106.0
2022-07-14 11:10:00,127.56,127.76,127.42,127.48,32401.0,124.5122,124.7074,124.3755,124.4341,32401.0
2022-07-14 11:15:00,127.46,127.8,127.34,127.78,34826.0,124.4146,124.7465,124.2975,124.7269,34826.0
2022-07-14 11:20:00,127.76,128.05,127.7,127.87,87858.0,124.7074,124.9905,124.6489,124.8148,87858.0
2022-07-14 11:25:00,127.9,128.04,127.89,128.01,39002.0,124.8441,124.9807,124.8343,124.9514,39002.0
2022-07-14 11:30:00,128.02,128.09,127.84,127.86,31124.0,124.9612,125.0295,124.7855,124.805,31124.0
2022-07-14 11:35:00,127.88,128.12,127.75,128.04,45887.0,124.8246,125.0588,124.6977,124.9807,45887.0
2022-07-14 11:40:00,128.02,128.8,128.01,128.6,104985.0,124.9612,125.7226,124.9514,125.5274,104985.0
2022-07-14 11:45:00,128.59,128.67,128.49,128.53,33221.0,125.5176,125.5957,125.42,125.459,33221.0
2022-07-14 11:50:00,128.54,128.76,128.44,128.62,46721.0,125.4688,125.6835,125.3712,125.5469,46721.0
2022-07-14 11:55:00,128.64,128.84,128.53,128.79,47729.0,125.5664,125.7616,125.459,125.7128,47729.0
2022-07-14 12:00:00,128.81,128.93,128.64,128.76,42187.0,125.7323,125.8495,125.5664,125.6835,42187.0
2022-07-14 12:05:00,128.75,128.75,128.46,128.59,57389.0,125.6738,125.6738,125.3907,125.5176,57389.0
2022-07-14 12:10:00,128.62,128.78,128.59,128.7,55145.0,125.5469,125.7031,125.5176,125.625,55145.0
2022-07-14 12:15:00,128.71,128.85,128.52,128.72,59899.0,125.6347,125.7714,125.4493,125.6445,59899.0
2022-07-14 12:20:00,128.72,128.87,128.55,128.57,20049.0,125.6445,125.7909,125.4785,125.4981,20049.0
2022-07-14 12:25:00,128.55,128.6,128.25,128.27,40825.0,125.4785,125.5274,125.1857,125.2052,40825.0
2022-07-14 12:30:00,128.28,128.47,128.28,128.38,21149.0,125.215,125.4005,125.215,125.3126,21149.0
2022-07-14 12:35:00,128.4,128.46,128.31,128.42,33231.0,125.3321,125.3907,125.2443,125.3517,33231.0
2022-07-14 12:40:00,128.43,128.43,128.26,128.34,62083.0,125.3614,125.3614,125.1955,125.2736,62083.0
2022-07-14 12:45:00,128.38,128.44,127.96,127.99,146772.0,125.3126,125.3712,124.9026,124.9319,146772.0
2022-07-14 12:50:00,127.98,128.19,127.93,128.17,105831.0,124.9222,125.1271,124.8734,125.1076,105831.0
2022-07-14 12:55:00,128.18,128.33,128.1,128.33,72735.0,125.1174,125.2638,125.0393,125.2638,72735.0
2022-07-14 13:00:00,128.34,128.38,128.17,128.27,16717.0,125.2736,125.3126,125.1076,125.2052,16717.0
2022-07-14 13:05:00,128.24,128.43,128.11,128.4,17405.0,125.176,125.3614,125.0491,125.3321,17405.0
2022-07-14 13:10:00,128.41,128.41,128.19,128.39,20116.0,125.3419,125.3419,125.1271,125.3224,20116.0
2022-07-14 13:15:00,128.4,128.78,128.28,128.66,153993.0,125.3321,125.7031,125.215,125.5859,153993.0
2022-07-14 13:20:00,128.66,128.82,128.66,128.71,15856.0,125.5859,125.7421,125.5859,125.6347,15856.0
2022-07-14 13:25:00,128.7,129.07,128.67,129.03,29509.0,125.625,125.9861,125.5957,125.9471,29509.0
2022-07-14 13:30:00,129.03,129.06,128.8,128.84,41083.0,125.9471,125.9764,125.7226,125.7616,41083.0
2022-07-14 13:35:00,128.82,129.12,128.82,129.07,21257.0,125.7421,126.0349,125.7421,125.9861,21257.0
2022-07-14 13:40:00,129.1,129.33,129.08,129.29,50160.0,126.0154,126.2399,125.9959,126.2009,50160.0
2022-07-14 13:45:00,129.27,129.38,129.23,129.35,71459.0,126.1813,126.2887,126.1423,126.2594,71459.0
2022-07-14 13:50:00,129.36,129.48,129.1,129.19,76733.0,126.2692,126.3863,126.0154,126.1033,76733.0
2022-07-14 13:55:00,129.24,129.39,129.22,129.36,45020.0,126.1521,126.2985,126.1325,126.2692,45020.0
2022-07-14 14:00:00,129.35,129.52,129.3,129.45,48753.0,126.2594,126.4254,126.2106,126.357,48753.0
2022-07-14 14:05:00,129.48,129.62,129.42,129.54,57842.0,126.3863,126.523,126.3278,126.4449,57842.0
2022-07-14 14:10:00,129.54,129.56,129.42,129.51,25415.0,126.4449,126.4644,126.3278,126.4156,25415.0
2022-07-14 14:15:00,129.52,130.0,129.46,129.92,77116.0,126.4254,126.8939,126.3668,126.8158,77116.0
2022-07-14 14:20:00,129.93,130.17,129.92,130.09,136633.0,126.8256,127.0598,126.8158,126.9818,136633.0
2022-07-14 14:25:00,130.11,130.24,130.0,130.21,106482.0,127.0013,127.1282,126.8939,127.0989,106482.0
2022-07-14 14:30:00,130.21,130.29,130.08,130.25,45385.0,127.0989,127.177,126.972,127.1379,45385.0
2022-07-14 14:35:00,130.28,130.53,130.27,130.51,137725.0,127.1672,127.4112,127.1575,127.3917,137725.0
2022-07-14 14:40:00,130.51,130.55,130.13,130.16,71382.0,127.3917,127.4308,127.0208,127.0501,71382.0
2022-07-14 14:45:00,130.16,130.23,130.07,130.2,64092.0,127.0501,127.1184,126.9622,127.0891,64092.0
2022-07-14 14:50:00,130.19,130.2,130.04,130.11,42370.0,127.0794,127.0891,126.9329,127.0013,42370.0
2022-07-14 14:55:00,130.12,130.42,130.11,130.31,67802.0,127.011,127.3039,127.0013,127.1965,67802.0
2022-07-14 15:00:00,130.32,130.45,130.2,130.22,40149.0,127.2063,127.3331,127.0891,127.1086,40149.0
2022-07-14 15:05:00,130.22,130.25,129.99,130.02,75857.0,127.1086,127.1379,126.8841,126.9134,75857.0
2022-07-14 15:10:00,130.01,130.25,129.97,130.21,49712.0,126.9037,127.1379,126.8646,127.0989,49712.0
2022-07-14 15:15:00,130.21,130.25,130.01,130.18,66917.0,127.0989,127.1379,126.9037,127.0696,66917.0
2022-07-14 15:20:00,130.18,130.49,130.16,130.44,75312.0,127.0696,127.3722,127.0501,127.3234,75312.0
2022-07-14 15:25:00,130.44,130.46,130.33,130.46,54773.0,127.3234,127.3429,127.216,127.3429,54773.0
2022-07-14 15:30:00,130.46,130.54,130.27,130.27,83177.0,127.3429,127.421,127.1575,127.1575,83177.0
2022-07-14 15:35:00,130.27,130.31,129.97,130.09,83459.0,127.1575,127.1965,126.8646,126.9818,83459.0
2022-07-14 15:40:00,130.08,130.12,129.97,130.05,111342.0,126.972,127.011,126.8646,126.9427,111342.0
2022-07-14 15:45:00,130.06,130.09,129.77,129.9,174733.0,126.9525,126.9818,126.6694,126.7963,174733.0
2022-07-14 15:50:00,129.92,130.15,129.92,130.1,179922.0,126.8158,127.0403,126.8158,126.9915,179922.0
2022-07-14 15:55:00,130.09,130.22,129.93,130.12,355163.0,126.9818,127.1086,126.8256,127.011,355163.0
2022-07-15 09:30:00,131.34,132.23,131.34,132.0,269460.0,128.2019,129.0706,128.2019,128.8461,269460.0
2022-07-15 09:35:00,132.01,132.25,131.61,131.69,215461.0,128.8559,129.0901,128.4654,128.5435,215461.0
2022-07-15 09:40:00,131.69,131.79,131.44,131.58,141671.0,128.5435,128.6411,128.2995,128.4362,141671.0
2022-07-15 09:45:00,131.59,131.62,130.98,131.2,112731.0,128.4459,128.4752,127.8505,128.0652,112731.0
2022-07-15 09:50:00,131.2,131.28,130.82,130.95,123465.0,128.0652,128.1433,127.6943,127.8212,123465.0
2022-07-15 09:55:00,130.92,131.49,130.79,131.37,84872.0,127.7919,128.3483,127.665,128.2312,84872.0
2022-07-15 10:00:00,131.4,132.36,131.38,131.89,424680.0,128.2605,129.1975,128.2409,128.7387,424680.0
2022-07-15 10:05:00,131.86,132.03,131.5,131.75,99415.0,128.7095,128.8754,128.3581,128.6021,99415.0
2022-07-15 10:10:00,131.75,132.07,131.63,131.89,47057.0,128.6021,128.9144,128.485,128.7387,47057.0
2022-07-15 10:15:00,131.9,132.15,131.72,131.99,50306.0,128.7485,128.9925,128.5728,128.8364,50306.0
2022-07-15 10:20:00,131.99,132.11,131.5,132.09,90573.0,128.8364,128.9535,128.3581,128.934,90573.0
2022-07-15 10:25:00,132.14,132.34,131.97,132.25,82816.0,128.9828,129.178,128.8168,129.0901,82816.0
2022-07-15 10:30:00,132.25,132.28,132.01,132.06,36240.0,129.0901,129.1194,128.8559,128.9047,36240.0
2022-07-15 10:35:00,132.07,132.16,131.89,131.92,81562.0,128.9144,129.0023,128.7387,128.768,81562.0
2022-07-15 10:40:00,131.95,132.02,131.75,131.76,44753.0,128.7973,128.8656,128.6021,128.6118,44753.0
2022-07-15 10:45:00,131.74,131.8,131.54,131.79,64070.0,128.5923,128.6509,128.3971,128.6411,64070.0
2022-07-15 10:50:00,131.74,131.8,131.6,131.67,57255.0,128.5923,128.6509,128.4557,128.524,57255.0
2022-07-15 10:55:00,131.65,132.0,131.6,131.95,40106.0,128.5045,128.8461,128.4557,128.7973,40106.0
2022-07-15 11:00:00,131.95,132.15,131.88,132.06,68832.0,128.7973,128.9925,128.729,128.9047,68832.0
2022-07-15 11:05:00,132.07,132.32,131.95,132.28,42020.0,128.9144,129.1585,128.7973,129.1194,42020.0
2022-07-15 11:10:00,132.29,132.31,132.07,132.25,97602.0,129.1292,129.1487,128.9144,129.0901,97602.0
2022-07-15 11:15:00,132.25,132.37,132.12,132.17,55545.0,129.0901,129.2073,128.9632,129.0121,55545.0
2022-07-15 11:20:00,132.18,132.27,132.17,132.22,43274.0,129.0218,129.1097,129.0121,129.0609,43274.0
2022-07-15 11:25:00,132.21,132.22,131.98,131.99,33709.0,129.0511,129.0609,128.8266,128.8364,33709.0
2022-07-15 11:30:00,131.99,132.1,131.86,131.97,32013.0,128.8364,128.9437,128.7095,128.8168,32013.0
2022-07-15 11:35:00,131.97,132.13,131.9,132.09,45997.0,128.8168,128.973,128.7485,128.934,45997.0
2022-07-15 11:40:00,132.07,132.09,131.94,131.99,30792.0,128.9144,128.934,128.7875,128.8364,30792.0
2022-07-15 11:45:00,131.99,132.1,131.91,131.96,32522.0,128.8364,128.9437,128.7583,128.8071,32522.0
2022-07-15 11:50:00,131.95,131.96,131.77,131.81,30265.0,128.7973,128.8071,128.6216,128.6607,30265.0
2022-07-15 11:55:00,131.8,131.86,131.69,131.69,20548.0,128.6509,128.7095,128.5435,128.5435,20548.0
2022-07-15 12:00:00,131.69,131.77,131.51,131.75,81652.0,128.5435,128.6216,128.3678,128.6021,81652.0
2022-07-15 12:05:00,131.69,131.7,131.35,131.42,21879.0,128.5435,128.5533,128.2116,128.28,21879.0
2022-07-15 12:10:00,131.4,131.56,131.33,131.5,49857.0,128.2605,128.4166,128.1921,128.3581,49857.0
2022-07-15 12:15:00,131.45,131.58,131.38,131.57,41413.0,128.3093,128.4362,128.2409,128.4264,41413.0
2022-07-15 12:20:00,131.57,131.7,131.52,131.61,36672.0,128.4264,128.5533,128.3776,128.4654,36672.0
2022-07-15 12:25:00,131.6,131.7,131.55,131.64,40254.0,128.4557,128.5533,128.4069,128.4947,40254.0
2022-07-15 12:30:00,131.64,131.68,131.36,131.44,40603.0,128.4947,128.5338,128.2214,128.2995,40603.0
2022-07-15 12:35:00,131.44,131.56,131.4,131.52,22615.0,128.2995,128.4166,128.2605,128.3776,22615.0
2022-07-15 12:40:00,131.49,131.6,131.3,131.58,93488.0,128.3483,128.4557,128.1628,128.4362,93488.0
2022-07-15 12:45:00,131.57,131.68,131.54,131.67,21843.0,128.4264,128.5338,128.3971,128.524,21843.0
2022-07-15 12:50:00,131.67,131.7,131.48,131.54,45955.0,128.524,128.5533,128.3385,128.3971,45955.0
2022-07-15 12:55:00,131.54,131.65,131.5,131.59,28624.0,128.3971,128.5045,128.3581,128.4459,28624.0
2022-07-15 13:00:00,131.59,131.62,131.5,131.62,30875.0,128.4459,128.4752,128.3581,128.4752,30875.0
2022-07-15 13:05:00,131.62,131.66,131.54,131.63,22074.0,128.4752,128.5142,128.3971,128.485,22074.0
2022-07-15 13:10:00,131.62,131.67,131.58,131.59,25063.0,128.4752,128.524,128.4362,128.4459,25063.0
2022-07-15 13:15:00,131.57,131.6,131.49,131.59,36878.0,128.4264,128.4557,128.3483,128.4459,36878.0
2022-07-15 13:20:00,131.6,131.63,131.51,131.59,39473.0,128.4557,128.485,128.3678,128.4459,39473.0
2022-07-15 13:25:00,131.61,131.78,131.6,131.77,27701.0,128.4654,128.6314,128.4557,128.6216,27701.0
2022-07-15 13:30:00,131.77,131.88,131.73,131.85,44325.0,128.6216,128.729,128.5826,128.6997,44325.0
2022-07-15 13:35:00,131.84,131.96,131.81,131.96,44588.0,128.6899,128.8071,128.6607,128.8071,44588.0
2022-07-15 13:40:00,131.96,131.98,131.88,131.91,52533.0,128.8071,128.8266,128.729,128.7583,52533.0
2022-07-15 13:45:00,131.9,131.92,131.78,131.8,25135.0,128.7485,128.768,128.6314,128.6509,25135.0
2022-07-15 13:50:00,131.78,131.85,131.65,131.65,56779.0,128.6314,128.6997,128.5045,128.5045,56779.0
2022-07-15 13:55:00,131.66,131.8,131.64,131.78,28497.0,128.5142,128.6509,128.4947,128.6314,28497.0
2022-07-15 14:00:00,131.79,131.81,131.53,131.58,26546.0,128.6411,128.6607,128.3873,128.4362,26546.0
2022-07-15 14:05:00,131.59,131.66,131.58,131.66,23639.0,128.4459,128.5142,128.4362,128.5142,23639.0
2022-07-15 14:10:00,131.66,131.73,131.59,131.73,23908.0,128.5142,128.5826,128.4459,128.5826,23908.0
2022-07-15 14:15:00,131.75,131.8,131.72,131.75,93822.0,128.6021,128.6509,128.5728,128.6021,93822.0
2022-07-15 14:20:00,131.75,131.75,131.52,131.66,37776.0,128.6021,128.6021,128.3776,128.5142,37776.0
2022-07-15 14:25:00,131.66,131.76,131.58,131.75,88149.0,128.5142,128.6118,128.4362,128.6021,88149.0
2022-07-15 14:30:00,131.76,131.79,131.71,131.73,23586.0,128.6118,128.6411,128.563,128.5826,23586.0
2022-07-15 14:35:00,131.74,131.78,131.71,131.74,25068.0,128.5923,128.6314,128.563,128.5923,25068.0
2022-07-15 14:40:00,131.75,131.9,131.72,131.89,32702.0,128.6021,128.7485,128.5728,128.7387,32702.0
2022-07-15 14:45:00,131.89,132.01,131.89,132.0,29896.0,128.7387,128.8559,128.7387,128.8461,29896.0
2022-07-15 14:50:00,132.0,132.01,131.91,131.94,41982.0,128.8461,128.8559,128.7583,128.7875,41982.0
2022-07-15 14:55:00,131.95,131.96,131.81,131.83,45854.0,128.7973,128.8071,128.6607,128.6802,45854.0
2022-07-15 15:00:00,131.84,131.88,131.73,131.87,150208.0,128.6899,128.729,128.5826,128.7192,150208.0
2022-07-15 15:05:00,131.88,131.98,131.83,131.97,26912.0,128.729,128.8266,128.6802,128.8168,26912.0
2022-07-15 15:10:00,131.97,132.03,131.9,131.91,37818.0,128.8168,128.8754,128.7485,128.7583,37818.0
2022-07-15 15:15:00,131.92,132.0,131.91,131.93,43526.0,128.768,128.8461,128.7583,128.7778,43526.0
2022-07-15 15:20:00,131.94,132.03,131.81,131.82,31250.0,128.7875,128.8754,128.6607,128.6704,31250.0
2022-07-15 15:25:00,131.78,131.87,131.77,131.84,19722.0,128.6314,128.7192,128.6216,128.6899,19722.0
2022-07-15 15:30:00,131.83,131.87,131.67,131.73,85782.0,128.6802,128.7192,128.524,128.5826,85782.0
2022-07-15 15:35:00,131.74,131.89,131.65,131.73,46278.0,128.5923,128.7387,128.5045,128.5826,46278.0
2022-07-15 15:40:00,131.74,131.98,131.7,131.97,65661.0,128.5923,128.8266,128.5533,128.8168,65661.0
2022-07-15 15:45:00,131.96,131.99,131.81,131.84,95537.0,128.8071,128.8364,128.6607,128.6899,95537.0
2022-07-15 15:50:00,131.84,132.12,131.69,132.08,282534.0,128.6899,128.9632,128.5435,128.9242,282534.0
2022-07-15 15:55:00,132.08,132.44,132.08,132.36,563775.0,128.9242,129.2756,128.9242,129.1975,563775.0
2022-07-18 09:30:00,133.68,133.94,133.25,133.65,217456.0,130.486,130.7398,130.0662,130.4567,217456.0
2022-07-18 09:35:00,133.64,133.84,133.34,133.45,140683.0,130.4469,130.6422,130.1541,130.2615,140683.0
2022-07-18 09:40:00,133.48,133.67,133.24,133.67,80050.0,130.2908,130.4762,130.0565,130.4762,80050.0
2022-07-18 09:45:00,133.65,134.0,133.6,133.91,86757.0,130.4567,130.7983,130.4079,130.7105,86757.0
2022-07-18 09:50:00,133.93,134.01,133.82,133.88,71608.0,130.73,130.8081,130.6226,130.6812,71608.0
2022-07-18 09:55:00,133.92,134.06,133.79,133.82,55009.0,130.7202,130.8569,130.5933,130.6226,55009.0
2022-07-18 10:00:00,133.82,134.07,133.66,133.87,27852.0,130.6226,130.8667,130.4665,130.6714,27852.0
2022-07-18 10:05:00,133.84,133.86,133.54,133.66,47928.0,130.6422,130.6617,130.3493,130.4665,47928.0
2022-07-18 10:10:00,133.69,133.71,133.34,133.54,60128.0,130.4957,130.5153,130.1541,130.3493,60128.0
2022-07-18 10:15:00,133.49,133.58,133.31,133.52,18191.0,130.3005,130.3884,130.1248,130.3298,18191.0
2022-07-18 10:20:00,133.5,133.61,133.44,133.51,43847.0,130.3103,130.4176,130.2517,130.32,43847.0
2022-07-18 10:25:00,133.51,133.63,133.38,133.56,148678.0,130.32,130.4372,130.1931,130.3688,148678.0
2022-07-18 10:30:00,133.57,133.75,133.53,133.7,79412.0,130.3786,130.5543,130.3396,130.5055,79412.0
2022-07-18 10:35:00,133.71,133.73,133.38,133.49,30439.0,130.5153,130.5348,130.1931,130.3005,30439.0
2022-07-18 10:40:00,133.52,133.58,133.4,133.47,36987.0,130.3298,130.3884,130.2127,130.281,36987.0
2022-07-18 10:45:00,133.49,133.49,133.21,133.33,37305.0,130.3005,130.3005,130.0272,130.1443,37305.0
2022-07-18 10:50:00,133.31,133.41,133.22,133.38,48432.0,130.1248,130.2224,130.037,130.1931,48432.0
2022-07-18 10:55:00,133.37,133.68,133.34,133.62,61416.0,130.1834,130.486,130.1541,130.4274,61416.0
2022-07-18 11:00:00,133.63,133.73,133.55,133.63,48942.0,130.4372,130.5348,130.3591,130.4372,48942.0
2022-07-18 11:05:00,133.67,133.72,133.48,133.52,38174.0,130.4762,130.525,130.2908,130.3298,38174.0
2022-07-18 11:10:00,133.52,133.57,133.35,133.44,22332.0,130.3298,130.3786,130.1639,130.2517,22332.0
2022-07-18 11:15:00,133.45,133.52,133.32,133.44,26919.0,130.2615,130.3298,130.1346,130.2517,26919.0
2022-07-18 11:20:00,133.44,133.54,133.38,133.51,30588.0,130.2517,130.3493,130.1931,130.32,30588.0
2022-07-18 11:25:00,133.54,133.6,133.48,133.53,26779.0,130.3493,130.4079,130.2908,130.3396,26779.0
2022-07-18 11:30:00,133.53,133.63,133.43,133.61,28158.0,130.3396,130.4372,130.2419,130.4176,28158.0
2022-07-18 11:35:00,133.6,133.74,133.55,133.73,33114.0,130.4079,130.5445,130.3591,130.5348,33114.0
2022-07-18 11:40:00,133.75,133.84,133.68,133.83,39838.0,130.5543,130.6422,130.486,130.6324,39838.0
2022-07-18 11:45:00,133.84,133.85,133.75,133.81,31879.0,130.6422,130.6519,130.5543,130.6129,31879.0
2022-07-18 11:50:00,133.78,133.98,133.74,133.96,23654.0,130.5836,130.7788,130.5445,130.7593,23654.0
2022-07-18 11:55:00,133.98,134.15,133.94,134.11,30087.0,130.7788,130.9447,130.7398,130.9057,30087.0
2022-07-18 12:00:00,134.1,134.1,134.04,134.06,27830.0,130.8959,130.8959,130.8374,130.8569,27830.0
2022-07-18 12:05:00,134.06,134.16,133.97,134.03,62323.0,130.8569,130.9545,130.769,130.8276,62323.0
2022-07-18 12:10:00,134.04,134.09,134.0,134.04,26227.0,130.8374,130.8862,130.7983,130.8374,26227.0
2022-07-18 12:15:00,134.05,134.08,133.91,133.95,27198.0,130.8471,130.8764,130.7105,130.7495,27198.0
2022-07-18 12:20:00,133.95,134.02,133.92,134.0,32957.0,130.7495,130.8179,130.7202,130.7983,32957.0
2022-07-18 12:25:00,133.99,133.99,133.86,133.89,28437.0,130.7886,130.7886,130.6617,130.691,28437.0
2022-07-18 12:30:00,133.91,134.0,133.85,133.86,15911.0,130.7105,130.7983,130.6519,130.6617,15911.0
2022-07-18 12:35:00,133.86,133.99,133.85,133.94,18404.0,130.6617,130.7886,130.6519,130.7398,18404.0
2022-07-18 12:40:00,133.93,134.02,133.92,133.96,21840.0,130.73,130.8179,130.7202,130.7593,21840.0
2022-07-18 12:45:00,133.96,133.97,133.78,133.81,22309.0,130.7593,130.769,130.5836,130.6129,22309.0
2022-07-18 12:50:00,133.81,133.81,133.64,133.64,20079.0,130.6129,130.6129,130.4469,130.4469,20079.0
2022-07-18 12:55:00,133.63,133.69,133.6,133.64,30941.0,130.4372,130.4957,130.4079,130.4469,30941.0
2022-07-18 13:00:00,133.65,133.72,133.64,133.69,23658.0,130.4567,130.525,130.4469,130.4957,23658.0
2022-07-18 13:05:00,133.7,133.71,133.6,133.65,20699.0,130.5055,130.5153,130.4079,130.4567,20699.0
2022-07-18 13:10:00,133.62,133.63,133.52,133.55,45316.0,130.4274,130.4372,130.3298,130.3591,45316.0
2022-07-18 13:15:00,133.57,133.57,133.34,133.34,56141.0,130.3786,130.3786,130.1541,130.1541,56141.0
2022-07-18 13:20:00,133.35,133.39,133.26,133.39,16692.0,130.1639,130.2029,130.076,130.2029,16692.0
2022-07-18 13:25:00,133.39,133.5,133.39,133.47,24493.0,130.2029,130.3103,130.2029,130.281,24493.0
2022-07-18 13:30:00,133.47,133.48,132.86,132.86,62568.0,130.281,130.2908,129.6856,129.6856,62568.0
2022-07-18 13:35:00,132.84,132.93,132.65,132.74,38056.0,129.666,129.7539,129.4806,129.5684,38056.0
2022-07-18 13:40:00,132.73,132.83,132.61,132.62,52907.0,129.5587,129.6563,129.4415,129.4513,52907.0
2022-07-18 13:45:00,132.64,132.7,132.27,132.32,49933.0,129.4708,129.5294,129.1097,129.1585,49933.0
2022-07-18 13:50:00,132.32,132.45,132.32,132.36,28581.0,129.1585,129.2854,129.1585,129.1975,28581.0
2022-07-18 13:55:00,132.33,132.36,131.7,131.84,52229.0,129.1682,129.1975,128.5533,128.6899,52229.0
2022-07-18 14:00:00,131.81,131.92,131.65,131.8,38577.0,128.6607,128.768,128.5045,128.6509,38577.0
2022-07-18 14:05:00,131.79,131.85,131.72,131.75,35109.0,128.6411,128.6997,128.5728,128.6021,35109.0
2022-07-18 14:10:00,131.75,131.93,131.68,131.93,42203.0,128.6021,128.7778,128.5338,128.7778,42203.0
2022-07-18 14:15:00,131.93,132.1,131.9,132.08,33684.0,128.7778,128.9437,128.7485,128.9242,33684.0
2022-07-18 14:20:00,132.11,132.15,131.97,131.97,32199.0,128.9535,128.9925,128.8168,128.8168,32199.0
2022-07-18 14:25:00,131.96,132.0,131.73,131.77,31737.0,128.8071,128.8461,128.5826,128.6216,31737.0
2022-07-18 14:30:00,131.77,131.89,131.73,131.88,52129.0,128.6216,128.7387,128.5826,128.729,52129.0
2022-07-18 14:35:00,131.88,132.1,131.83,131.97,28233.0,128.729,128.9437,128.6802,128.8168,28233.0
2022-07-18 14:40:00,131.98,132.01,131.61,131.66,40611.0,128.8266,128.8559,128.4654,128.5142,40611.0
2022-07-18 14:45:00,131.66,131.73,131.55,131.69,36858.0,128.5142,128.5826,128.4069,128.5435,36858.0
2022-07-18 14:50:00,131.71,131.71,131.33,131.46,68433.0,128.563,128.563,128.1921,128.319,68433.0
2022-07-18 14:55:00,131.44,131.48,131.3,131.35,54124.0,128.2995,128.3385,128.1628,128.2116,54124.0
2022-07-18 15:00:00,131.31,131.47,131.28,131.41,64748.0,128.1726,128.3288,128.1433,128.2702,64748.0
2022-07-18 15:05:00,131.4,131.65,131.4,131.58,74809.0,128.2605,128.5045,128.2605,128.4362,74809.0
2022-07-18 15:10:00,131.6,131.64,131.39,131.55,48834.0,128.4557,128.4947,128.2507,128.4069,48834.0
2022-07-18 15:15:00,131.54,131.7,131.53,131.7,34896.0,128.3971,128.5533,128.3873,128.5533,34896.0
2022-07-18 15:20:00,131.68,131.78,131.57,131.6,36640.0,128.5338,128.6314,128.4264,128.4557,36640.0
2022-07-18 15:25:00,131.62,131.66,131.31,131.31,53253.0,128.4752,128.5142,128.1726,128.1726,53253.0
2022-07-18 15:30:00,131.31,131.32,131.04,131.15,82634.0,128.1726,128.1824,127.9091,128.0164,82634.0
2022-07-18 15:35:00,131.16,131.23,130.9,130.97,48967.0,128.0262,128.0945,127.7724,127.8407,48967.0
2022-07-18 15:40:00,130.97,131.07,130.89,130.94,67019.0,127.8407,127.9383,127.7626,127.8114,67019.0
2022-07-18 15:45:00,130.93,130.94,130.63,130.64,169288.0,127.8017,127.8114,127.5088,127.5186,169288.0
2022-07-18 15:50:00,130.65,131.1,130.6,131.06,214343.0,127.5284,127.9676,127.4796,127.9286,214343.0
2022-07-18 15:55:00,131.07,131.2,130.99,131.08,204330.0,127.9383,128.0652,127.8602,127.9481,204330.0
2022-07-19 09:30:00,132.58,132.7,132.26,132.37,92709.0,129.4123,129.5294,129.0999,129.2073,92709.0
2022-07-19 09:35:00,132.38,132.46,132.07,132.14,140482.0,129.217,129.2951,128.9144,128.9828,140482.0
2022-07-19 09:40:00,132.2,132.34,131.88,132.08,61133.0,129.0413,129.178,128.729,128.9242,61133.0
2022-07-19 09:45:00,132.1,132.11,131.76,131.92,77078.0,128.9437,128.9535,128.6118,128.768,77078.0
2022-07-19 09:50:00,131.9,132.17,131.77,132.11,30777.0,128.7485,129.0121,128.6216,128.9535,30777.0
2022-07-19 09:55:00,132.04,132.6,132.0,132.49,46378.0,128.8852,129.4318,128.8461,129.3244,46378.0
2022-07-19 10:00:00,132.5,132.51,132.28,132.31,65048.0,129.3342,129.3439,129.1194,129.1487,65048.0
2022-07-19 10:05:00,132.31,132.31,131.95,132.3,27959.0,129.1487,129.1487,128.7973,129.1389,27959.0
2022-07-19 10:10:00,132.29,132.64,132.17,132.42,114153.0,129.1292,129.4708,129.0121,129.2561,114153.0
2022-07-19 10:15:00,132.41,132.41,132.15,132.3,59197.0,129.2463,129.2463,128.9925,129.1389,59197.0
2022-07-19 10:20:00,132.28,132.61,132.27,132.48,40267.0,129.1194,129.4415,129.1097,129.3146,40267.0
2022-07-19 10:25:00,132.47,132.95,132.46,132.87,46184.0,129.3049,129.7734,129.2951,129.6953,46184.0
2022-07-19 10:30:00,132.93,133.03,132.84,132.86,50343.0,129.7539,129.8515,129.666,129.6856,50343.0
2022-07-19 10:35:00,132.85,132.97,132.8,132.92,14003.0,129.6758,129.7929,129.627,129.7441,14003.0
2022-07-19 10:40:00,132.93,133.2,132.89,133.13,40183.0,129.7539,130.0174,129.7149,129.9491,40183.0
2022-07-19 10:45:00,133.14,133.4,133.1,133.4,23730.0,129.9589,130.2127,129.9198,130.2127,23730.0
2022-07-19 10:50:00,133.4,133.49,133.37,133.4,25464.0,130.2127,130.3005,130.1834,130.2127,25464.0
2022-07-19 10:55:00,133.42,133.54,133.35,133.53,18802.0,130.2322,130.3493,130.1639,130.3396,18802.0
2022-07-19 11:00:00,133.57,133.75,133.56,133.67,21329.0,130.3786,130.5543,130.3688,130.4762,21329.0
2022-07-19 11:05:00,133.69,133.89,133.68,133.87,30122.0,130.4957,130.691,130.486,130.6714,30122.0
2022-07-19 11:10:00,133.86,133.9,133.76,133.88,32829.0,130.6617,130.7007,130.5641,130.6812,32829.0
2022-07-19 11:15:00,133.88,133.94,133.65,133.66,42635.0,130.6812,130.7398,130.4567,130.4665,42635.0
2022-07-19 11:20:00,133.67,133.7,133.56,133.65,21865.0,130.4762,130.5055,130.3688,130.4567,21865.0
2022-07-19 11:25:00,133.65,133.91,133.64,133.87,40257.0,130.4567,130.7105,130.4469,130.6714,40257.0
2022-07-19 11:30:00,133.86,134.15,133.86,134.1,91511.0,130.6617,130.9447,130.6617,130.8959,91511.0
2022-07-19 11:35:00,134.1,134.16,133.88,133.92,46798.0,130.8959,130.9545,130.6812,130.7202,46798.0
2022-07-19 11:40:00,133.92,133.92,133.77,133.87,26013.0,130.7202,130.7202,130.5738,130.6714,26013.0
2022-07-19 11:45:00,133.89,133.91,133.75,133.75,16276.0,130.691,130.7105,130.5543,130.5543,16276.0
2022-07-19 11:50:00,133.75,133.92,133.74,133.9,23534.0,130.5543,130.7202,130.5445,130.7007,23534.0
2022-07-19 11:55:00,133.89,133.99,133.87,133.97,27806.0,130.691,130.7886,130.6714,130.769,27806.0
2022-07-19 12:00:00,133.98,134.0,133.75,133.78,56048.0,130.7788,130.7983,130.5543,130.5836,56048.0
2022-07-19 12:05:00,133.77,133.78,133.61,133.74,53511.0,130.5738,130.5836,130.4176,130.5445,53511.0
2022-07-19 12:10:00,133.71,133.82,133.71,133.76,16238.0,130.5153,130.6226,130.5153,130.5641,16238.0
2022-07-19 12:15:00,133.77,133.77,133.65,133.74,15630.0,130.5738,130.5738,130.4567,130.5445,15630.0
2022-07-19 12:20:00,133.75,133.97,133.74,133.97,16720.0,130.5543,130.769,130.5445,130.769,16720.0
2022-07-19 12:25:00,133.95,134.0,133.92,133.98,13191.0,130.7495,130.7983,130.7202,130.7788,13191.0
2022-07-19 12:30:00,134.0,134.2,133.96,134.2,83193.0,130.7983,130.9936,130.7593,130.9936,83193.0
2022-07-19 12:35:00,134.18,134.2,134.06,134.19,33580.0,130.974,130.9936,130.8569,130.9838,33580.0
2022-07-19 12:40:00,134.15,134.24,134.15,134.22,21184.0,130.9447,131.0326,130.9447,131.0131,21184.0
2022-07-19 12:45:00,134.22,134.33,134.19,134.29,30443.0,131.0131,131.1204,130.9838,131.0814,30443.0
2022-07-19 12:50:00,134.28,134.34,134.15,134.22,35908.0,131.0716,131.1302,130.9447,131.0131,35908.0
2022-07-19 12:55:00,134.21,134.35,134.17,134.34,21987.0,131.0033,131.14,130.9643,131.1302,21987.0
2022-07-19 13:00:00,134.33,134.34,134.26,134.31,50797.0,131.1204,131.1302,131.0521,131.1009,50797.0
2022-07-19 13:05:00,134.31,134.31,134.18,134.18,59959.0,131.1009,131.1009,130.974,130.974,59959.0
2022-07-19 13:10:00,134.19,134.35,134.19,134.26,10113.0,130.9838,131.14,130.9838,131.0521,10113.0
2022-07-19 13:15:00,134.25,134.33,134.2,134.2,19049.0,131.0424,131.1204,130.9936,130.9936,19049.0
2022-07-19 13:20:00,134.2,134.26,134.09,134.25,49400.0,130.9936,131.0521,130.8862,131.0424,49400.0
2022-07-19 13:25:00,134.25,134.29,134.21,134.25,18976.0,131.0424,131.0814,131.0033,131.0424,18976.0
2022-07-19 13:30:00,134.27,134.43,134.26,134.42,57597.0,131.0619,131.2181,131.0521,131.2083,57597.0
2022-07-19 13:35:00,134.42,134.61,134.4,134.6,86284.0,131.2083,131.3938,131.1888,131.384,86284.0
2022-07-19 13:40:00,134.61,134.76,134.58,134.75,49524.0,131.3938,131.5402,131.3645,131.5304,49524.0
2022-07-19 13:45:00,134.74,134.85,134.71,134.81,30095.0,131.5206,131.628,131.4914,131.589,30095.0
2022-07-19 13:50:00,134.84,134.87,134.76,134.81,41558.0,131.6183,131.6475,131.5402,131.589,41558.0
2022-07-19 13:55:00,134.8,134.95,134.78,134.91,47006.0,131.5792,131.7256,131.5597,131.6866,47006.0
2022-07-19 14:00:00,134.93,135.06,134.87,135.05,90208.0,131.7061,131.833,131.6475,131.8232,90208.0
2022-07-19 14:05:00,135.06,135.17,135.02,135.14,80760.0,131.833,131.9404,131.794,131.9111,80760.0
2022-07-19 14:10:00,135.13,135.15,134.99,135.0,86055.0,131.9013,131.9209,131.7647,131.7744,86055.0
2022-07-19 14:15:00,135.0,135.06,134.9,135.05,86363.0,131.7744,131.833,131.6768,131.8232,86363.0
2022-07-19 14:20:00,135.05,135.07,134.91,134.99,54861.0,131.8232,131.8428,131.6866,131.7647,54861.0
2022-07-19 14:25:00,134.98,134.99,134.59,134.59,56955.0,131.7549,131.7647,131.3742,131.3742,56955.0
2022-07-19 14:30:00,134.61,134.76,134.6,134.68,48677.0,131.3938,131.5402,131.384,131.4621,48677.0
2022-07-19 14:35:00,134.68,134.76,134.64,134.67,59953.0,131.4621,131.5402,131.423,131.4523,59953.0
2022-07-19 14:40:00,134.66,134.83,134.6,134.79,45080.0,131.4426,131.6085,131.384,131.5695,45080.0
2022-07-19 14:45:00,134.78,134.78,134.52,134.6,56479.0,131.5597,131.5597,131.3059,131.384,56479.0
2022-07-19 14:50:00,134.65,134.85,134.57,134.83,59218.0,131.4328,131.628,131.3547,131.6085,59218.0
2022-07-19 14:55:00,134.84,134.84,134.73,134.8,15852.0,131.6183,131.6183,131.5109,131.5792,15852.0
2022-07-19 15:00:00,134.83,134.83,134.67,134.76,42679.0,131.6085,131.6085,131.4523,131.5402,42679.0
2022-07-19 15:05:00,134.76,135.03,134.74,135.03,57875.0,131.5402,131.8037,131.5206,131.8037,57875.0
2022-07-19 15:10:00,135.03,135.03,134.83,134.9,69387.0,131.8037,131.8037,131.6085,131.6768,69387.0
2022-07-19 15:15:00,134.91,134.98,134.79,134.95,89156.0,131.6866,131.7549,131.5695,131.7256,89156.0
2022-07-19 15:20:00,134.95,134.97,134.78,134.86,55654.0,131.7256,131.7452,131.5597,131.6378,55654.0
2022-07-19 15:25:00,134.86,134.97,134.84,134.88,64212.0,131.6378,131.7452,131.6183,131.6573,64212.0
2022-07-19 15:30:00,134.87,134.94,134.68,134.69,119287.0,131.6475,131.7159,131.4621,131.4718,119287.0
2022-07-19 15:35:00,134.69,134.88,134.66,134.87,74732.0,131.4718,131.6573,131.4426,131.6475,74732.0
2022-07-19 15:40:00,134.86,135.06,134.85,135.04,122537.0,131.6378,131.833,131.628,131.8135,122537.0
2022-07-19 15:45:00,135.04,135.14,134.95,134.95,170828.0,131.8135,131.9111,131.7256,131.7256,170828.0
2022-07-19 15:50:00,134.96,135.09,134.86,134.97,439059.0,131.7354,131.8623,131.6378,131.7452,439059.0
2022-07-19 15:55:00,134.97,135.24,134.97,135.05,746871.0,131.7452,132.0087,131.7452,131.8232,746871.0
2022-07-20 09:30:00,135.12,135.24,134.76,135.16,106052.0,131.8916,132.0087,131.5402,131.9306,106052.0
2022-07-20 09:35:00,135.17,135.46,135.16,135.3,108982.0,131.9404,132.2234,131.9306,132.0673,108982.0
2022-07-20 09:40:00,135.29,135.6,135.24,135.6,102349.0,132.0575,132.3601,132.0087,132.3601,102349.0
2022-07-20 09:45:00,135.62,135.75,135.41,135.66,58644.0,132.3796,132.5065,132.1746,132.4187,58644.0
2022-07-20 09:50:00,135.64,135.87,135.35,135.39,50375.0,132.3991,132.6236,132.1161,132.1551,50375.0
2022-07-20 09:55:00,135.41,135.51,135.21,135.28,67359.0,132.1746,132.2723,131.9794,132.0477,67359.0
2022-07-20 10:00:00,135.28,135.48,135.23,135.37,81442.0,132.0477,132.243,131.9989,132.1356,81442.0
2022-07-20 10:05:00,135.33,135.63,135.11,135.63,46373.0,132.0966,132.3894,131.8818,132.3894,46373.0
2022-07-20 10:10:00,135.63,135.82,135.59,135.82,57726.0,132.3894,132.5748,132.3503,132.5748,57726.0
2022-07-20 10:15:00,135.78,135.78,135.55,135.64,29189.0,132.5358,132.5358,132.3113,132.3991,29189.0
2022-07-20 10:20:00,135.63,135.94,135.57,135.92,58044.0,132.3894,132.692,132.3308,132.6725,58044.0
2022-07-20 10:25:00,135.94,136.38,135.89,136.35,96851.0,132.692,133.1215,132.6432,133.0922,96851.0
2022-07-20 10:30:00,136.35,136.78,136.31,136.75,159465.0,133.0922,133.5119,133.0531,133.4826,159465.0
2022-07-20 10:35:00,136.76,136.92,136.74,136.84,59608.0,133.4924,133.6486,133.4729,133.5705,59608.0
2022-07-20 10:40:00,136.83,136.84,136.63,136.78,101774.0,133.5607,133.5705,133.3655,133.5119,101774.0
2022-07-20 10:45:00,136.78,137.13,136.69,137.06,51417.0,133.5119,133.8535,133.4241,133.7852,51417.0
2022-07-20 10:50:00,137.09,137.43,137.05,137.34,97419.0,133.8145,134.1464,133.7755,134.0585,97419.0
2022-07-20 10:55:00,137.35,137.46,137.25,137.46,46419.0,134.0683,134.1757,133.9707,134.1757,46419.0
2022-07-20 11:00:00,137.46,137.46,137.02,137.12,92718.0,134.1757,134.1757,133.7462,133.8438,92718.0
2022-07-20 11:05:00,137.1,137.23,137.04,137.13,88499.0,133.8243,133.9512,133.7657,133.8535,88499.0
2022-07-20 11:10:00,137.15,137.19,137.03,137.08,60020.0,133.8731,133.9121,133.7559,133.8047,60020.0
2022-07-20 11:15:00,137.04,137.2,136.97,137.15,79690.0,133.7657,133.9219,133.6974,133.8731,79690.0
2022-07-20 11:20:00,137.17,137.21,136.93,137.03,51371.0,133.8926,133.9316,133.6583,133.7559,51371.0
2022-07-20 11:25:00,137.02,137.28,137.01,137.23,60054.0,133.7462,134.0,133.7364,133.9512,60054.0
2022-07-20 11:30:00,137.24,137.35,137.18,137.35,61298.0,133.9609,134.0683,133.9023,134.0683,61298.0
2022-07-20 11:35:00,137.36,137.48,137.15,137.23,46479.0,134.078,134.1952,133.8731,133.9512,46479.0
2022-07-20 11:40:00,137.23,137.31,137.14,137.28,65932.0,133.9512,134.0292,133.8633,134.0,65932.0
2022-07-20 11:45:00,137.28,137.33,137.24,137.28,31204.0,134.0,134.0488,133.9609,134.0,31204.0
2022-07-20 11:50:00,137.27,137.59,137.27,137.54,44168.0,133.9902,134.3026,133.9902,134.2537,44168.0
2022-07-20 11:55:00,137.54,137.55,137.44,137.47,19354.0,134.2537,134.2635,134.1561,134.1854,19354.0
2022-07-20 12:00:00,137.48,137.6,137.45,137.58,11583.0,134.1952,134.3123,134.1659,134.2928,11583.0
2022-07-20 12:05:00,137.57,137.78,137.56,137.72,36347.0,134.283,134.488,134.2733,134.4294,36347.0
2022-07-20 12:10:00,137.72,137.76,137.67,137.76,43678.0,134.4294,134.4685,134.3806,134.4685,43678.0
2022-07-20 12:15:00,137.78,137.78,137.52,137.7,99355.0,134.488,134.488,134.2342,134.4099,99355.0
2022-07-20 12:20:00,137.72,137.72,137.62,137.66,37128.0,134.4294,134.4294,134.3318,134.3709,37128.0
2022-07-20 12:25:00,137.67,137.68,137.42,137.42,42729.0,134.3806,134.3904,134.1366,134.1366,42729.0
2022-07-20 12:30:00,137.42,137.56,137.42,137.53,49849.0,134.1366,134.2733,134.1366,134.244,49849.0
2022-07-20 12:35:00,137.54,137.71,137.52,137.61,32536.0,134.2537,134.4197,134.2342,134.3221,32536.0
2022-07-20 12:40:00,137.62,137.64,136.96,136.98,56109.0,134.3318,134.3514,133.6876,133.7071,56109.0
2022-07-20 12:45:00,136.97,136.97,136.52,136.58,85606.0,133.6974,133.6974,133.2581,133.3167,85606.0
2022-07-20 12:50:00,136.57,137.0,136.57,136.96,45444.0,133.3069,133.7267,133.3069,133.6876,45444.0
2022-07-20 12:55:00,136.95,137.18,136.94,137.1,38374.0,133.6778,133.9023,133.6681,133.8243,38374.0
2022-07-20 13:00:00,137.08,137.18,136.64,136.66,202819.0,133.8047,133.9023,133.3753,133.3948,202819.0
2022-07-20 13:05:00,136.65,136.86,136.29,136.45,95907.0,133.385,133.59,133.0336,133.1898,95907.0
2022-07-20 13:10:00,136.45,136.45,136.03,136.13,72558.0,133.1898,133.1898,132.7798,132.8774,72558.0
2022-07-20 13:15:00,136.11,136.37,136.02,136.37,43097.0,132.8579,133.1117,132.7701,133.1117,43097.0
2022-07-20 13:20:00,136.38,136.43,136.21,136.32,34394.0,133.1215,133.1703,132.9555,133.0629,34394.0
2022-07-20 13:25:00,136.32,136.67,136.31,136.67,31630.0,133.0629,133.4045,133.0531,133.4045,31630.0
2022-07-20 13:30:00,136.65,136.94,136.57,136.78,91329.0,133.385,133.6681,133.3069,133.5119,91329.0
2022-07-20 13:35:00,136.81,136.87,136.63,136.85,54016.0,133.5412,133.5998,133.3655,133.5802,54016.0
2022-07-20 13:40:00,136.85,136.93,136.82,136.86,43510.0,133.5802,133.6583,133.551,133.59,43510.0
2022-07-20 13:45:00,136.86,136.9,136.6,136.63,38337.0,133.59,133.629,133.3362,133.3655,38337.0
2022-07-20 13:50:00,136.61,136.76,136.59,136.66,40409.0,133.346,133.4924,133.3264,133.3948,40409.0
2022-07-20 13:55:00,136.66,136.69,136.27,136.32,92924.0,133.3948,133.4241,133.0141,133.0629,92924.0
2022-07-20 14:00:00,136.41,136.68,136.35,136.66,60695.0,133.1507,133.4143,133.0922,133.3948,60695.0
2022-07-20 14:05:00,136.74,136.79,136.61,136.79,35171.0,133.4729,133.5217,133.346,133.5217,35171.0
2022-07-20 14:10:00,136.78,136.79,136.59,136.72,181835.0,133.5119,133.5217,133.3264,133.4533,181835.0
2022-07-20 14:15:00,136.69,136.8,136.52,136.74,19594.0,133.4241,133.5314,133.2581,133.4729,19594.0
2022-07-20 14:20:00,136.76,136.96,136.73,136.96,39650.0,133.4924,133.6876,133.4631,133.6876,39650.0
2022-07-20 14:25:00,136.95,137.16,136.94,137.1,37925.0,133.6778,133.8828,133.6681,133.8243,37925.0
2022-07-20 14:30:00,137.1,137.17,136.97,137.13,34007.0,133.8243,133.8926,133.6974,133.8535,34007.0
2022-07-20 14:35:00,137.13,137.25,137.06,137.25,46904.0,133.8535,133.9707,133.7852,133.9707,46904.0
2022-07-20 14:40:00,137.23,137.24,137.09,137.16,33332.0,133.9512,133.9609,133.8145,133.8828,33332.0
2022-07-20 14:45:00,137.17,137.24,137.1,137.22,29612.0,133.8926,133.9609,133.8243,133.9414,29612.0
2022-07-20 14:50:00,137.22,137.22,136.84,136.87,51459.0,133.9414,133.9414,133.5705,133.5998,51459.0
2022-07-20 14:55:00,136.87,137.13,136.79,137.1,69110.0,133.5998,133.8535,133.5217,133.8243,69110.0
2022-07-20 15:00:00,137.12,137.44,137.04,137.42,86428.0,133.8438,134.1561,133.7657,134.1366,86428.0
2022-07-20 15:05:00,137.43,137.56,137.3,137.36,56922.0,134.1464,134.2733,134.0195,134.078,56922.0
2022-07-20 15:10:00,137.37,137.48,137.31,137.33,35642.0,134.0878,134.1952,134.0292,134.0488,35642.0
2022-07-20 15:15:00,137.34,137.49,137.28,137.42,56171.0,134.0585,134.2049,134.0,134.1366,56171.0
2022-07-20 15:20:00,137.43,137.49,137.3,137.37,48002.0,134.1464,134.2049,134.0195,134.0878,48002.0
2022-07-20 15:25:00,137.38,137.56,137.38,137.55,29197.0,134.0976,134.2733,134.0976,134.2635,29197.0
2022-07-20 15:30:00,137.58,137.6,137.28,137.33,92152.0,134.2928,134.3123,134.0,134.0488,92152.0
2022-07-20 15:35:00,137.32,137.38,137.19,137.29,55592.0,134.039,134.0976,133.9121,134.0097,55592.0
2022-07-20 15:40:00,137.3,137.5,137.23,137.39,56153.0,134.0195,134.2147,133.9512,134.1073,56153.0
2022-07-20 15:45:00,137.38,137.44,137.21,137.31,82027.0,134.0976,134.1561,133.9316,134.0292,82027.0
2022-07-20 15:50:00,137.31,137.48,137.08,137.23,274890.0,134.0292,134.1952,133.8047,133.9512,274890.0
2022-07-20 15:55:00,137.23,137.32,137.11,137.22,242546.0,133.9512,134.039,133.834,133.9414,242546.0
2022-07-21 09:30:00,137.38,137.68,136.9,137.04,223194.0,134.0976,134.3904,133.629,133.7657,223194.0
2022-07-21 09:35:00,137.0,137.35,136.61,137.29,196200.0,133.7267,134.0683,133.346,134.0097,196200.0
2022-07-21 09:40:00,137.29,137.52,137.02,137.04,86194.0,134.0097,134.2342,133.7462,133.7657,86194.0
2022-07-21 09:45:00,136.99,137.54,136.82,137.39,84628.0,133.7169,134.2537,133.551,134.1073,84628.0
2022-07-21 09:50:00,137.39,137.55,137.08,137.48,66233.0,134.1073,134.2635,133.8047,134.1952,66233.0
2022-07-21 09:55:00,137.54,137.61,137.36,137.41,70858.0,134.2537,134.3221,134.078,134.1269,70858.0
2022-07-21 10:00:00,137.4,137.89,136.95,136.95,116887.0,134.1171,134.5954,133.6778,133.6778,116887.0
2022-07-21 10:05:00,136.9,137.11,136.71,136.92,28437.0,133.629,133.834,133.4436,133.6486,28437.0
2022-07-21 10:10:00,136.89,137.02,136.35,136.47,38554.0,133.6193,133.7462,133.0922,133.2093,38554.0
2022-07-21 10:15:00,136.48,137.05,136.44,137.01,46678.0,133.2191,133.7755,133.18,133.7364,46678.0
2022-07-21 10:20:00,137.0,137.05,136.49,136.49,119023.0,133.7267,133.7755,133.2288,133.2288,119023.0
2022-07-21 10:25:00,136.52,136.52,135.95,136.19,55245.0,133.2581,133.2581,132.7017,132.936,55245.0
2022-07-21 10:30:00,136.19,136.33,136.06,136.1,86950.0,132.936,133.0727,132.8091,132.8482,86950.0
2022-07-21 10:35:00,136.12,136.57,136.1,136.54,92777.0,132.8677,133.3069,132.8482,133.2776,92777.0
2022-07-21 10:40:00,136.56,136.77,136.46,136.75,64244.0,133.2972,133.5021,133.1996,133.4826,64244.0
2022-07-21 10:45:00,136.77,136.8,136.6,136.61,21123.0,133.5021,133.5314,133.3362,133.346,21123.0
2022-07-21 10:50:00,136.67,136.89,136.64,136.86,47385.0,133.4045,133.6193,133.3753,133.59,47385.0
2022-07-21 10:55:00,136.87,137.16,136.84,137.11,20178.0,133.5998,133.8828,133.5705,133.834,20178.0
2022-07-21 11:00:00,137.08,137.34,137.03,137.34,37350.0,133.8047,134.0585,133.7559,134.0585,37350.0
2022-07-21 11:05:00,137.34,137.35,137.12,137.19,31329.0,134.0585,134.0683,133.8438,133.9121,31329.0
2022-07-21 11:10:00,137.21,137.25,137.03,137.13,23961.0,133.9316,133.9707,133.7559,133.8535,23961.0
2022-07-21 11:15:00,137.17,137.28,137.08,137.2,43349.0,133.8926,134.0,133.8047,133.9219,43349.0
2022-07-21 11:20:00,137.24,137.27,136.96,137.08,20303.0,133.9609,133.9902,133.6876,133.8047,20303.0
2022-07-21 11:25:00,137.12,137.45,137.1,137.43,18159.0,133.8438,134.1659,133.8243,134.1464,18159.0
2022-07-21 11:30:00,137.5,137.8,137.31,137.78,60054.0,134.2147,134.5075,134.0292,134.488,60054.0
2022-07-21 11:35:00,137.77,137.87,137.63,137.63,38124.0,134.4783,134.5759,134.3416,134.3416,38124.0
2022-07-21 11:40:00,137.64,137.78,137.6,137.72,15261.0,134.3514,134.488,134.3123,134.4294,15261.0
2022-07-21 11:45:00,137.72,137.8,137.55,137.6,32220.0,134.4294,134.5075,134.2635,134.3123,32220.0
2022-07-21 11:50:00,137.59,137.8,137.57,137.71,31327.0,134.3026,134.5075,134.283,134.4197,31327.0
2022-07-21 11:55:00,137.73,137.94,137.72,137.84,40607.0,134.4392,134.6442,134.4294,134.5466,40607.0
2022-07-21 12:00:00,137.84,138.24,137.79,138.22,86882.0,134.5466,134.937,134.4978,134.9175,86882.0
2022-07-21 12:05:00,138.23,138.52,138.16,138.51,91874.0,134.9273,135.2103,134.8589,135.2006,91874.0
2022-07-21 12:10:00,138.53,138.53,138.24,138.38,69782.0,135.2201,135.2201,134.937,135.0737,69782.0
2022-07-21 12:15:00,138.39,138.52,138.3,138.46,61446.0,135.0834,135.2103,134.9956,135.1518,61446.0
2022-07-21 12:20:00,138.5,138.59,138.42,138.58,29527.0,135.1908,135.2787,135.1127,135.2689,29527.0
2022-07-21 12:25:00,138.56,138.75,138.52,138.74,42450.0,135.2494,135.4348,135.2103,135.4251,42450.0
2022-07-21 12:30:00,138.75,138.9,138.73,138.8,69933.0,135.4348,135.5813,135.4153,135.4836,69933.0
2022-07-21 12:35:00,138.81,138.86,138.69,138.83,33690.0,135.4934,135.5422,135.3763,135.5129,33690.0
2022-07-21 12:40:00,138.84,138.84,138.7,138.71,33649.0,135.5227,135.5227,135.386,135.3958,33649.0
2022-07-21 12:45:00,138.71,138.73,138.56,138.62,30474.0,135.3958,135.4153,135.2494,135.3079,30474.0
2022-07-21 12:50:00,138.62,138.72,138.58,138.66,45417.0,135.3079,135.4056,135.2689,135.347,45417.0
2022-07-21 12:55:00,138.66,138.77,138.64,138.75,30163.0,135.347,135.4544,135.3275,135.4348,30163.0
2022-07-21 13:00:00,138.76,138.79,138.59,138.73,31414.0,135.4446,135.4739,135.2787,135.4153,31414.0
2022-07-21 13:05:00,138.74,138.86,138.67,138.73,33083.0,135.4251,135.5422,135.3567,135.4153,33083.0
2022-07-21 13:10:00,138.74,138.81,138.54,138.56,38629.0,135.4251,135.4934,135.2299,135.2494,38629.0
2022-07-21 13:15:00,138.54,138.74,138.52,138.71,30539.0,135.2299,135.4251,135.2103,135.3958,30539.0
2022-07-21 13:20:00,138.68,138.79,138.5,138.5,103826.0,135.3665,135.4739,135.1908,135.1908,103826.0
2022-07-21 13:25:00,138.51,138.53,138.36,138.49,31939.0,135.2006,135.2201,135.0542,135.181,31939.0
2022-07-21 13:30:00,138.49,138.53,138.13,138.22,226068.0,135.181,135.2201,134.8297,134.9175,226068.0
2022-07-21 13:35:00,138.23,138.51,138.14,138.48,72602.0,134.9273,135.2006,134.8394,135.1713,72602.0
2022-07-21 13:40:00,138.49,138.63,138.46,138.59,63210.0,135.181,135.3177,135.1518,135.2787,63210.0
2022-07-21 13:45:00,138.63,138.63,138.42,138.5,44170.0,135.3177,135.3177,135.1127,135.1908,44170.0
2022-07-21 13:50:00,138.48,138.53,138.27,138.27,98826.0,135.1713,135.2201,134.9663,134.9663,98826.0
2022-07-21 13:55:00,138.27,138.57,138.25,138.55,55346.0,134.9663,135.2591,134.9468,135.2396,55346.0
2022-07-21 14:00:00,138.55,138.65,138.48,138.58,40993.0,135.2396,135.3372,135.1713,135.2689,40993.0
2022-07-21 14:05:00,138.58,138.74,138.54,138.7,32083.0,135.2689,135.4251,135.2299,135.386,32083.0
2022-07-21 14:10:00,138.71,138.82,138.69,138.81,44859.0,135.3958,135.5032,135.3763,135.4934,44859.0
2022-07-21 14:15:00,138.84,138.86,138.71,138.79,20069.0,135.5227,135.5422,135.3958,135.4739,20069.0
2022-07-21 14:20:00,138.81,138.84,138.75,138.76,26236.0,135.4934,135.5227,135.4348,135.4446,26236.0
2022-07-21 14:25:00,138.75,138.8,138.63,138.76,51160.0,135.4348,135.4836,135.3177,135.4446,51160.0
2022-07-21 14:30:00,138.74,138.75,138.52,138.54,47618.0,135.4251,135.4348,135.2103,135.2299,47618.0
2022-07-21 14:35:00,138.54,138.65,138.44,138.65,68652.0,135.2299,135.3372,135.1322,135.3372,68652.0
2022-07-21 14:40:00,138.62,138.66,138.35,138.41,70626.0,135.3079,135.347,135.0444,135.103,70626.0
2022-07-21 14:45:00,138.41,138.53,138.35,138.53,35185.0,135.103,135.2201,135.0444,135.2201,35185.0
2022-07-21 14:50:00,138.52,138.6,138.47,138.58,28870.0,135.2103,135.2884,135.1615,135.2689,28870.0
2022-07-21 14:55:00,138.59,138.7,138.57,138.59,42637.0,135.2787,135.386,135.2591,135.2787,42637.0
2022-07-21 15:00:00,138.59,138.76,138.48,138.75,59671.0,135.2787,135.4446,135.1713,135.4348,59671.0
2022-07-21 15:05:00,138.75,138.98,138.7,138.97,51139.0,135.4348,135.6593,135.386,135.6496,51139.0
2022-07-21 15:10:00,138.97,138.98,138.63,138.7,36156.0,135.6496,135.6593,135.3177,135.386,36156.0
2022-07-21 15:15:00,138.68,138.72,138.48,138.62,45488.0,135.3665,135.4056,135.1713,135.3079,45488.0
2022-07-21 15:20:00,138.61,138.64,138.51,138.57,71689.0,135.2982,135.3275,135.2006,135.2591,71689.0
2022-07-21 15:25:00,138.6,138.74,138.58,138.66,119419.0,135.2884,135.4251,135.2689,135.347,119419.0
2022-07-21 15:30:00,138.66,138.83,138.64,138.76,84363.0,135.347,135.5129,135.3275,135.4446,84363.0
2022-07-21 15:35:00,138.76,138.84,138.59,138.61,112488.0,135.4446,135.5227,135.2787,135.2982,112488.0
2022-07-21 15:40:00,138.6,138.75,138.6,138.71,64606.0,135.2884,135.4348,135.2884,135.3958,64606.0
2022-07-21 15:45:00,138.7,138.78,138.61,138.7,88113.0,135.386,135.4641,135.2982,135.386,88113.0
2022-07-21 15:50:00,138.7,139.01,138.7,138.94,308170.0,135.386,135.6886,135.386,135.6203,308170.0
2022-07-21 15:55:00,138.94,139.17,138.92,139.17,404303.0,135.6203,135.8448,135.6008,135.8448,404303.0
2022-07-22 09:30:00,139.09,139.21,138.57,138.61,153580.0,135.7667,135.8838,135.2591,135.2982,153580.0
2022-07-22 09:35:00,138.59,139.14,138.4,139.05,222688.0,135.2787,135.8155,135.0932,135.7277,222688.0
2022-07-22 09:40:00,139.07,139.18,138.79,138.8,68709.0,135.7472,135.8546,135.4739,135.4836,68709.0
2022-07-22 09:45:00,138.83,139.32,138.63,139.22,122107.0,135.5129,135.9912,135.3177,135.8936,122107.0
2022-07-22 09:50:00,139.22,139.65,138.73,138.89,148868.0,135.8936,136.3133,135.4153,135.5715,148868.0
2022-07-22 09:55:00,138.85,138.85,138.42,138.42,48285.0,135.5324,135.5324,135.1127,135.1127,48285.0
2022-07-22 10:00:00,138.4,138.47,138.09,138.2,46430.0,135.0932,135.1615,134.7906,134.898,46430.0
2022-07-22 10:05:00,138.19,138.21,137.88,138.04,47348.0,134.8882,134.9077,134.5856,134.7418,47348.0
2022-07-22 10:10:00,138.03,138.64,138.03,138.54,39325.0,134.732,135.3275,134.732,135.2299,39325.0
2022-07-22 10:15:00,138.56,138.74,138.53,138.68,20721.0,135.2494,135.4251,135.2201,135.3665,20721.0
2022-07-22 10:20:00,138.67,138.67,138.31,138.35,27068.0,135.3567,135.3567,135.0054,135.0444,27068.0
2022-07-22 10:25:00,138.34,138.52,138.12,138.48,32214.0,135.0346,135.2103,134.8199,135.1713,32214.0
2022-07-22 10:30:00,138.47,138.68,138.29,138.34,34371.0,135.1615,135.3665,134.9858,135.0346,34371.0
2022-07-22 10:35:00,138.34,138.47,138.28,138.36,24113.0,135.0346,135.1615,134.9761,135.0542,24113.0
2022-07-22 10:40:00,138.36,138.57,138.25,138.33,23509.0,135.0542,135.2591,134.9468,135.0249,23509.0
2022-07-22 10:45:00,138.32,138.45,138.22,138.4,13431.0,135.0151,135.142,134.9175,135.0932,13431.0
2022-07-22 10:50:00,138.39,138.85,138.29,138.78,60730.0,135.0834,135.5324,134.9858,135.4641,60730.0
2022-07-22 10:55:00,138.79,138.83,138.56,138.59,48178.0,135.4739,135.5129,135.2494,135.2787,48178.0
2022-07-22 11:00:00,138.56,138.65,138.03,138.03,53293.0,135.2494,135.3372,134.732,134.732,53293.0
2022-07-22 11:05:00,138.0,138.17,137.96,138.11,35308.0,134.7028,134.8687,134.6637,134.8101,35308.0
2022-07-22 11:10:00,138.09,138.35,138.08,138.34,51358.0,134.7906,135.0444,134.7808,135.0346,51358.0
2022-07-22 11:15:00,138.34,138.35,138.1,138.32,45806.0,135.0346,135.0444,134.8004,135.0151,45806.0
2022-07-22 11:20:00,138.32,138.33,137.7,137.7,100760.0,135.0151,135.0249,134.4099,134.4099,100760.0
2022-07-22 11:25:00,137.7,137.87,137.67,137.72,48130.0,134.4099,134.5759,134.3806,134.4294,48130.0
2022-07-22 11:30:00,137.71,137.78,137.4,137.43,99672.0,134.4197,134.488,134.1171,134.1464,99672.0
2022-07-22 11:35:00,137.42,137.47,137.07,137.33,68851.0,134.1366,134.1854,133.795,134.0488,68851.0
2022-07-22 11:40:00,137.3,137.53,137.2,137.35,51029.0,134.0195,134.244,133.9219,134.0683,51029.0
2022-07-22 11:45:00,137.36,137.49,137.26,137.48,46132.0,134.078,134.2049,133.9804,134.1952,46132.0
2022-07-22 11:50:00,137.48,137.64,137.38,137.62,48020.0,134.1952,134.3514,134.0976,134.3318,48020.0
2022-07-22 11:55:00,137.63,137.63,137.41,137.58,31053.0,134.3416,134.3416,134.1269,134.2928,31053.0
2022-07-22 12:00:00,137.57,137.72,137.42,137.53,31653.0,134.283,134.4294,134.1366,134.244,31653.0
2022-07-22 12:05:00,137.52,137.59,137.36,137.37,14993.0,134.2342,134.3026,134.078,134.0878,14993.0
2022-07-22 12:10:00,137.33,137.33,137.04,137.1,27832.0,134.0488,134.0488,133.7657,133.8243,27832.0
2022-07-22 12:15:00,137.15,137.32,137.14,137.18,17925.0,133.8731,134.039,133.8633,133.9023,17925.0
2022-07-22 12:20:00,137.19,137.24,137.06,137.15,9121.0,133.9121,133.9609,133.7852,133.8731,9121.0
2022-07-22 12:25:00,137.14,137.32,136.99,137.26,53204.0,133.8633,134.039,133.7169,133.9804,53204.0
2022-07-22 12:30:00,137.25,137.57,137.25,137.55,32992.0,133.9707,134.283,133.9707,134.2635,32992.0
2022-07-22 12:35:00,137.51,137.53,137.34,137.41,15309.0,134.2245,134.244,134.0585,134.1269,15309.0
2022-07-22 12:40:00,137.37,137.49,137.22,137.24,45714.0,134.0878,134.2049,133.9414,133.9609,45714.0
2022-07-22 12:45:00,137.23,137.51,137.21,137.32,78214.0,133.9512,134.2245,133.9316,134.039,78214.0
2022-07-22 12:50:00,137.3,137.49,137.3,137.39,12785.0,134.0195,134.2049,134.0195,134.1073,12785.0
2022-07-22 12:55:00,137.39,137.42,137.17,137.25,15320.0,134.1073,134.1366,133.8926,133.9707,15320.0
2022-07-22 13:00:00,137.25,137.25,136.93,136.96,48811.0,133.9707,133.9707,133.6583,133.6876,48811.0
2022-07-22 13:05:00,136.97,137.17,136.96,137.17,16231.0,133.6974,133.8926,133.6876,133.8926,16231.0
2022-07-22 13:10:00,137.16,137.17,136.98,136.98,32221.0,133.8828,133.8926,133.7071,133.7071,32221.0
2022-07-22 13:15:00,137.0,137.08,136.86,136.89,21093.0,133.7267,133.8047,133.59,133.6193,21093.0
2022-07-22 13:20:00,136.88,136.98,136.78,136.79,26791.0,133.6095,133.7071,133.5119,133.5217,26791.0
2022-07-22 13:25:00,136.8,136.86,136.69,136.8,29682.0,133.5314,133.59,133.4241,133.5314,29682.0
2022-07-22 13:30:00,136.77,136.77,136.62,136.62,32157.0,133.5021,133.5021,133.3557,133.3557,32157.0
2022-07-22 13:35:00,136.63,136.7,136.47,136.69,51247.0,133.3655,133.4338,133.2093,133.4241,51247.0
2022-07-22 13:40:00,136.69,136.8,136.59,136.78,34635.0,133.4241,133.5314,133.3264,133.5119,34635.0
2022-07-22 13:45:00,136.77,136.91,136.75,136.81,35319.0,133.5021,133.6388,133.4826,133.5412,35319.0
2022-07-22 13:50:00,136.76,136.79,136.65,136.75,34688.0,133.4924,133.5217,133.385,133.4826,34688.0
2022-07-22 13:55:00,136.75,136.95,136.75,136.88,49079.0,133.4826,133.6778,133.4826,133.6095,49079.0
2022-07-22 14:00:00,136.9,136.93,136.5,136.53,38886.0,133.629,133.6583,133.2386,133.2679,38886.0
2022-07-22 14:05:00,136.52,136.66,136.5,136.52,23969.0,133.2581,133.3948,133.2386,133.2581,23969.0
2022-07-22 14:10:00,136.51,136.53,136.42,136.49,14369.0,133.2484,133.2679,133.1605,133.2288,14369.0
2022-07-22 14:15:00,136.51,136.75,136.49,136.75,27608.0,133.2484,133.4826,133.2288,133.4826,27608.0
2022-07-22 14:20:00,136.71,136.72,136.59,136.59,27649.0,133.4436,133.4533,133.3264,133.3264,27649.0
2022-07-22 14:25:00,136.6,136.69,136.48,136.65,33422.0,133.3362,133.4241,133.2191,133.385,33422.0
2022-07-22 14:30:00,136.63,136.85,136.44,136.76,43776.0,133.3655,133.5802,133.18,133.4924,43776.0
2022-07-22 14:35:00,136.78,136.82,136.55,136.64,32936.0,133.5119,133.551,133.2874,133.3753,32936.0
2022-07-22 14:40:00,136.63,136.64,136.52,136.56,26503.0,133.3655,133.3753,133.2581,133.2972,26503.0
2022-07-22 14:45:00,136.56,136.72,136.53,136.71,15969.0,133.2972,133.4533,133.2679,133.4436,15969.0
2022-07-22 14:50:00,136.72,136.86,136.62,136.79,95603.0,133.4533,133.59,133.3557,133.5217,95603.0
2022-07-22 14:55:00,136.8,136.99,136.79,136.88,51888.0,133.5314,133.7169,133.5217,133.6095,51888.0
2022-07-22 15:00:00,136.84,136.95,136.77,136.87,25668.0,133.5705,133.6778,133.5021,133.5998,25668.0
2022-07-22 15:05:00,136.87,136.91,136.64,136.72,72623.0,133.5998,133.6388,133.3753,133.4533,72623.0
2022-07-22 15:10:00,136.72,137.13,136.69,137.13,49059.0,133.4533,133.8535,133.4241,133.8535,49059.0
2022-07-22 15:15:00,137.12,137.12,136.96,137.04,32207.0,133.8438,133.8438,133.6876,133.7657,32207.0
2022-07-22 15:20:00,137.03,137.3,137.02,137.3,69733.0,133.7559,134.0195,133.7462,134.0195,69733.0
2022-07-22 15:25:00,137.29,137.31,137.09,137.28,51862.0,134.0097,134.0292,133.8145,134.0,51862.0
2022-07-22 15:30:00,137.3,137.3,136.99,136.99,54822.0,134.0195,134.0195,133.7169,133.7169,54822.0
2022-07-22 15:35:00,136.98,137.08,136.91,136.93,53693.0,133.7071,133.8047,133.6388,133.6583,53693.0
2022-07-22 15:40:00,136.93,137.1,136.88,136.89,115027.0,133.6583,133.8243,133.6095,133.6193,115027.0
2022-07-22 15:45:00,136.89,137.07,136.76,136.93,154396.0,133.6193,133.795,133.4924,133.6583,154396.0
2022-07-22 15:50:00,136.95,137.16,136.83,136.97,305316.0,133.6778,133.8828,133.5607,133.6974,305316.0
2022-07-22 15:55:00,136.97,137.26,136.96,137.26,280639.0,133.6974,133.9804,133.6876,133.9804,280639.0
2022-07-25 09:30:00,137.16,137.31,136.78,136.8,176034.0,133.8828,134.0292,133.5119,133.5314,176034.0
2022-07-25 09:35:00,136.83,136.83,136.16,136.28,88785.0,133.5607,133.5607,132.9067,133.0239,88785.0
2022-07-25 09:40:00,136.31,136.86,136.24,136.73,78682.0,133.0531,133.59,132.9848,133.4631,78682.0
2022-07-25 09:45:00,136.72,136.76,136.36,136.4,79310.0,133.4533,133.4924,133.1019,133.141,79310.0
2022-07-25 09:50:00,136.4,136.61,136.13,136.27,69650.0,133.141,133.346,132.8774,133.0141,69650.0
2022-07-25 09:55:00,136.25,136.58,136.21,136.25,57810.0,132.9946,133.3167,132.9555,132.9946,57810.0
2022-07-25 10:00:00,136.29,136.48,136.17,136.22,49588.0,133.0336,133.2191,132.9165,132.9653,49588.0
2022-07-25 10:05:00,136.25,136.31,135.91,136.19,68446.0,132.9946,133.0531,132.6627,132.936,68446.0
2022-07-25 10:10:00,136.17,136.38,136.0,136.03,45890.0,132.9165,133.1215,132.7505,132.7798,45890.0
2022-07-25 10:15:00,136.01,136.03,135.66,135.72,92490.0,132.7603,132.7798,132.4187,132.4772,92490.0
2022-07-25 10:20:00,135.74,135.96,135.7,135.76,85791.0,132.4968,132.7115,132.4577,132.5163,85791.0
2022-07-25 10:25:00,135.78,135.85,135.32,135.78,308079.0,132.5358,132.6041,132.0868,132.5358,308079.0
2022-07-25 10:30:00,135.8,135.95,135.65,135.74,36817.0,132.5553,132.7017,132.4089,132.4968,36817.0
2022-07-25 10:35:00,135.74,135.87,135.51,135.85,65844.0,132.4968,132.6236,132.2723,132.6041,65844.0
2022-07-25 10:40:00,135.82,136.15,135.67,136.08,98662.0,132.5748,132.897,132.4284,132.8286,98662.0
2022-07-25 10:45:00,136.11,136.22,135.99,136.11,33983.0,132.8579,132.9653,132.7408,132.8579,33983.0
2022-07-25 10:50:00,136.11,136.25,136.01,136.12,38390.0,132.8579,132.9946,132.7603,132.8677,38390.0
2022-07-25 10:55:00,136.12,136.35,136.07,136.13,56822.0,132.8677,133.0922,132.8189,132.8774,56822.0
2022-07-25 11:00:00,136.12,136.21,136.03,136.09,116947.0,132.8677,132.9555,132.7798,132.8384,116947.0
2022-07-25 11:05:00,136.08,136.25,135.98,136.1,40656.0,132.8286,132.9946,132.731,132.8482,40656.0
2022-07-25 11:10:00,136.11,136.15,135.67,135.71,50928.0,132.8579,132.897,132.4284,132.4675,50928.0
2022-07-25 11:15:00,135.72,135.83,135.59,135.78,25235.0,132.4772,132.5846,132.3503,132.5358,25235.0
2022-07-25 11:20:00,135.82,135.97,135.79,135.91,22299.0,132.5748,132.7213,132.5456,132.6627,22299.0
2022-07-25 11:25:00,135.92,136.24,135.85,136.2,40244.0,132.6725,132.9848,132.6041,132.9458,40244.0
2022-07-25 11:30:00,136.22,136.5,136.19,136.47,41859.0,132.9653,133.2386,132.936,133.2093,41859.0
2022-07-25 11:35:00,136.47,136.54,136.36,136.41,53606.0,133.2093,133.2776,133.1019,133.1507,53606.0
2022-07-25 11:40:00,136.4,136.46,136.32,136.41,27674.0,133.141,133.1996,133.0629,133.1507,27674.0
2022-07-25 11:45:00,136.4,136.65,136.4,136.5,32428.0,133.141,133.385,133.141,133.2386,32428.0
2022-07-25 11:50:00,136.46,136.56,136.35,136.56,26374.0,133.1996,133.2972,133.0922,133.2972,26374.0
2022-07-25 11:55:00,136.54,136.6,136.42,136.5,20676.0,133.2776,133.3362,133.1605,133.2386,20676.0
2022-07-25 12:00:00,136.52,136.63,136.32,136.62,25078.0,133.2581,133.3655,133.0629,133.3557,25078.0
2022-07-25 12:05:00,136.62,136.62,136.37,136.37,30134.0,133.3557,133.3557,133.1117,133.1117,30134.0
2022-07-25 12:10:00,136.36,136.42,136.08,136.13,57499.0,133.1019,133.1605,132.8286,132.8774,57499.0
2022-07-25 12:15:00,136.15,136.21,136.01,136.18,38693.0,132.897,132.9555,132.7603,132.9262,38693.0
2022-07-25 12:20:00,136.18,136.23,136.08,136.14,24930.0,132.9262,132.975,132.8286,132.8872,24930.0
2022-07-25 12:25:00,136.15,136.28,136.1,136.26,24319.0,132.897,133.0239,132.8482,133.0043,24319.0
2022-07-25 12:30:00,136.26,136.49,136.24,136.49,114160.0,133.0043,133.2288,132.9848,133.2288,114160.0
2022-07-25 12:35:00,136.48,136.51,136.44,136.46,18208.0,133.2191,133.2484,133.18,133.1996,18208.0
2022-07-25 12:40:00,136.46,136.69,136.46,136.59,25647.0,133.1996,133.4241,133.1996,133.3264,25647.0
2022-07-25 12:45:00,136.6,136.82,136.6,136.76,39771.0,133.3362,133.551,133.3362,133.4924,39771.0
2022-07-25 12:50:00,136.76,136.77,136.57,136.61,18108.0,133.4924,133.5021,133.3069,133.346,18108.0
2022-07-25 12:55:00,136.61,136.62,136.5,136.51,27799.0,133.346,133.3557,133.2386,133.2484,27799.0
2022-07-25 13:00:00,136.5,136.66,136.5,136.62,17895.0,133.2386,133.3948,133.2386,133.3557,17895.0
2022-07-25 13:05:00,136.62,136.7,136.49,136.67,15906.0,133.3557,133.4338,133.2288,133.4045,15906.0
2022-07-25 13:10:00,136.69,136.71,136.56,136.61,10714.0,133.4241,133.4436,133.2972,133.346,10714.0
2022-07-25 13:15:00,136.62,136.62,136.52,136.58,16346.0,133.3557,133.3557,133.2581,133.3167,16346.0
2022-07-25 13:20:00,136.59,136.65,136.46,136.52,19837.0,133.3264,133.385,133.1996,133.2581,19837.0
2022-07-25 13:25:00,136.54,136.55,136.36,136.36,23908.0,133.2776,133.2874,133.1019,133.1019,23908.0
2022-07-25 13:30:00,136.38,136.46,136.33,136.42,66638.0,133.1215,133.1996,133.0727,133.1605,66638.0
2022-07-25 13:35:00,136.4,136.41,136.16,136.18,29939.0,133.141,133.1507,132.9067,132.9262,29939.0
2022-07-25 13:40:00,136.19,136.26,136.15,136.23,29854.0,132.936,133.0043,132.897,132.975,29854.0
2022-07-25 13:45:00,136.23,136.27,136.16,136.18,51876.0,132.975,133.0141,132.9067,132.9262,51876.0
2022-07-25 13:50:00,136.18,136.18,136.02,136.08,35628.0,132.9262,132.9262,132.7701,132.8286,35628.0
2022-07-25 13:55:00,136.07,136.08,136.01,136.01,26359.0,132.8189,132.8286,132.7603,132.7603,26359.0
2022-07-25 14:00:00,136.01,136.02,135.89,135.89,52756.0,132.7603,132.7701,132.6432,132.6432,52756.0
2022-07-25 14:05:00,135.89,136.05,135.86,135.9,52128.0,132.6432,132.7993,132.6139,132.6529,52128.0
2022-07-25 14:10:00,135.92,136.02,135.91,135.98,38689.0,132.6725,132.7701,132.6627,132.731,38689.0
2022-07-25 14:15:00,135.98,136.0,135.81,135.83,49147.0,132.731,132.7505,132.5651,132.5846,49147.0
2022-07-25 14:20:00,135.82,135.94,135.77,135.9,34028.0,132.5748,132.692,132.526,132.6529,34028.0
2022-07-25 14:25:00,135.89,135.93,135.79,135.85,27071.0,132.6432,132.6822,132.5456,132.6041,27071.0
2022-07-25 14:30:00,135.85,135.94,135.77,135.91,29771.0,132.6041,132.692,132.526,132.6627,29771.0
2022-07-25 14:35:00,135.92,136.04,135.87,135.95,47998.0,132.6725,132.7896,132.6236,132.7017,47998.0
2022-07-25 14:40:00,135.95,136.07,135.95,136.01,34646.0,132.7017,132.8189,132.7017,132.7603,34646.0
2022-07-25 14:45:00,136.03,136.03,135.7,135.79,35816.0,132.7798,132.7798,132.4577,132.5456,35816.0
2022-07-25 14:50:00,135.79,135.86,135.7,135.73,54785.0,132.5456,132.6139,132.4577,132.487,54785.0
2022-07-25 14:55:00,135.75,135.82,135.6,135.68,91399.0,132.5065,132.5748,132.3601,132.4382,91399.0
2022-07-25 15:00:00,135.68,135.82,135.48,135.52,112735.0,132.4382,132.5748,132.243,132.282,112735.0
2022-07-25 15:05:00,135.52,135.61,135.44,135.57,97396.0,132.282,132.3699,132.2039,132.3308,97396.0
2022-07-25 15:10:00,135.58,135.65,135.48,135.57,74712.0,132.3406,132.4089,132.243,132.3308,74712.0
2022-07-25 15:15:00,135.57,135.72,135.48,135.67,186810.0,132.3308,132.4772,132.243,132.4284,186810.0
2022-07-25 15:20:00,135.68,135.84,135.64,135.81,75292.0,132.4382,132.5944,132.3991,132.5651,75292.0
2022-07-25 15:25:00,135.83,135.87,135.63,135.63,99473.0,132.5846,132.6236,132.3894,132.3894,99473.0
2022-07-25 15:30:00,135.64,135.75,135.55,135.58,290441.0,132.3991,132.5065,132.3113,132.3406,290441.0
2022-07-25 15:35:00,135.58,135.84,135.54,135.81,137024.0,132.3406,132.5944,132.3015,132.5651,137024.0
2022-07-25 15:40:00,135.8,135.89,135.74,135.84,179680.0,132.5553,132.6432,132.4968,132.5944,179680.0
2022-07-25 15:45:00,135.83,135.98,135.81,135.93,156989.0,132.5846,132.731,132.5651,132.6822,156989.0
2022-07-25 15:50:00,135.94,136.28,135.83,136.24,413392.0,132.692,133.0239,132.5846,132.9848,413392.0
2022-07-25 15:55:00,136.23,136.45,136.22,136.37,496882.0,132.975,133.1898,132.9653,133.1117,496882.0
2022-07-26 09:30:00,136.24,136.4,135.56,135.56,117428.0,132.9848,133.141,132.3211,132.3211,117428.0
2022-07-26 09:35:00,135.48,135.63,135.29,135.46,56247.0,132.243,132.3894,132.0575,132.2234,56247.0
2022-07-26 09:40:00,135.44,135.61,135.13,135.23,55812.0,132.2039,132.3699,131.9013,131.9989,55812.0
2022-07-26 09:45:00,135.22,135.29,134.98,135.2,51590.0,131.9892,132.0575,131.7549,131.9697,51590.0
2022-07-26 09:50:00,135.23,135.58,135.23,135.51,48411.0,131.9989,132.3406,131.9989,132.2723,48411.0
2022-07-26 09:55:00,135.53,135.7,135.44,135.51,51266.0,132.2918,132.4577,132.2039,132.2723,51266.0
2022-07-26 10:00:00,135.5,135.71,135.19,135.63,61521.0,132.2625,132.4675,131.9599,132.3894,61521.0
2022-07-26 10:05:00,135.62,135.64,135.45,135.48,9842.0,132.3796,132.3991,132.2137,132.243,9842.0
2022-07-26 10:10:00,135.49,135.56,135.13,135.18,32723.0,132.2527,132.3211,131.9013,131.9501,32723.0
2022-07-26 10:15:00,135.2,135.26,134.92,134.97,29444.0,131.9697,132.0282,131.6963,131.7452,29444.0
2022-07-26 10:20:00,135.05,135.08,134.84,134.87,37146.0,131.8232,131.8525,131.6183,131.6475,37146.0
2022-07-26 10:25:00,134.87,134.96,134.78,134.89,30808.0,131.6475,131.7354,131.5597,131.6671,30808.0
2022-07-26 10:30:00,134.87,134.87,134.61,134.66,37404.0,131.6475,131.6475,131.3938,131.4426,37404.0
2022-07-26 10:35:00,134.66,134.74,134.55,134.64,53908.0,131.4426,131.5206,131.3352,131.423,53908.0
2022-07-26 10:40:00,134.64,134.78,134.61,134.71,18818.0,131.423,131.5597,131.3938,131.4914,18818.0
2022-07-26 10:45:00,134.7,134.83,134.7,134.8,43429.0,131.4816,131.6085,131.4816,131.5792,43429.0
2022-07-26 10:50:00,134.78,134.89,134.73,134.77,18913.0,131.5597,131.6671,131.5109,131.5499,18913.0
2022-07-26 10:55:00,134.72,134.99,134.71,134.97,21545.0,131.5011,131.7647,131.4914,131.7452,21545.0
2022-07-26 11:00:00,134.98,135.06,134.78,134.79,48625.0,131.7549,131.833,131.5597,131.5695,48625.0
2022-07-26 11:05:00,134.79,134.79,134.55,134.69,18094.0,131.5695,131.5695,131.3352,131.4718,18094.0
2022-07-26 11:10:00,134.69,134.84,134.67,134.8,20421.0,131.4718,131.6183,131.4523,131.5792,20421.0
2022-07-26 11:15:00,134.81,134.87,134.73,134.78,17567.0,131.589,131.6475,131.5109,131.5597,17567.0
2022-07-26 11:20:00,134.75,134.78,134.54,134.57,29645.0,131.5304,131.5597,131.3254,131.3547,29645.0
2022-07-26 11:25:00,134.57,134.58,134.33,134.35,71557.0,131.3547,131.3645,131.1204,131.14,71557.0
2022-07-26 11:30:00,134.32,134.4,134.22,134.37,59532.0,131.1107,131.1888,131.0131,131.1595,59532.0
2022-07-26 11:35:00,134.36,134.41,134.15,134.22,30695.0,131.1497,131.1985,130.9447,131.0131,30695.0
2022-07-26 11:40:00,134.22,134.32,134.14,134.25,35523.0,131.0131,131.1107,130.935,131.0424,35523.0
2022-07-26 11:45:00,134.26,134.3,134.14,134.15,34358.0,131.0521,131.0912,130.935,130.9447,34358.0
2022-07-26 11:50:00,134.14,134.23,133.92,133.95,28270.0,130.935,131.0228,130.7202,130.7495,28270.0
2022-07-26 11:55:00,133.97,134.08,133.93,133.97,22031.0,130.769,130.8764,130.73,130.769,22031.0
2022-07-26 12:00:00,133.98,134.1,133.91,134.1,32842.0,130.7788,130.8959,130.7105,130.8959,32842.0
2022-07-26 12:05:00,134.09,134.15,133.95,134.03,18053.0,130.8862,130.9447,130.7495,130.8276,18053.0
2022-07-26 12:10:00,134.02,134.03,133.84,133.92,24482.0,130.8179,130.8276,130.6422,130.7202,24482.0
2022-07-26 12:15:00,133.94,134.06,133.94,133.99,37266.0,130.7398,130.8569,130.7398,130.7886,37266.0
2022-07-26 12:20:00,133.99,134.13,133.92,134.11,28628.0,130.7886,130.9252,130.7202,130.9057,28628.0
2022-07-26 12:25:00,134.1,134.2,134.03,134.17,33679.0,130.8959,130.9936,130.8276,130.9643,33679.0
2022-07-26 12:30:00,134.18,134.29,134.16,134.29,29833.0,130.974,131.0814,130.9545,131.0814,29833.0
2022-07-26 12:35:00,134.3,134.34,134.16,134.16,18725.0,131.0912,131.1302,130.9545,130.9545,18725.0
2022-07-26 12:40:00,134.16,134.16,133.99,134.01,72377.0,130.9545,130.9545,130.7886,130.8081,72377.0
2022-07-26 12:45:00,134.0,134.14,133.94,134.11,43494.0,130.7983,130.935,130.7398,130.9057,43494.0
2022-07-26 12:50:00,134.11,134.28,134.1,134.27,23345.0,130.9057,131.0716,130.8959,131.0619,23345.0
2022-07-26 12:55:00,134.26,134.36,134.26,134.27,13172.0,131.0521,131.1497,131.0521,131.0619,13172.0
2022-07-26 13:00:00,134.27,134.44,134.2,134.43,27007.0,131.0619,131.2278,130.9936,131.2181,27007.0
2022-07-26 13:05:00,134.44,134.46,134.3,134.46,17566.0,131.2278,131.2473,131.0912,131.2473,17566.0
2022-07-26 13:10:00,134.45,134.55,134.38,134.38,110424.0,131.2376,131.3352,131.1693,131.1693,110424.0
2022-07-26 13:15:00,134.39,134.39,134.22,134.27,26065.0,131.179,131.179,131.0131,131.0619,26065.0
2022-07-26 13:20:00,134.28,134.51,134.27,134.42,26594.0,131.0716,131.2961,131.0619,131.2083,26594.0
2022-07-26 13:25:00,134.39,134.56,134.35,134.55,33799.0,131.179,131.3449,131.14,131.3352,33799.0
2022-07-26 13:30:00,134.53,134.56,134.23,134.26,35096.0,131.3157,131.3449,131.0228,131.0521,35096.0
2022-07-26 13:35:00,134.26,134.32,134.18,134.2,12241.0,131.0521,131.1107,130.974,130.9936,12241.0
2022-07-26 13:40:00,134.17,134.3,134.17,134.28,11569.0,130.9643,131.0912,130.9643,131.0716,11569.0
2022-07-26 13:45:00,134.3,134.31,134.16,134.19,19981.0,131.0912,131.1009,130.9545,130.9838,19981.0
2022-07-26 13:50:00,134.18,134.27,134.13,134.23,17397.0,130.974,131.0619,130.9252,131.0228,17397.0
2022-07-26 13:55:00,134.22,134.29,134.15,134.15,26398.0,131.0131,131.0814,130.9447,130.9447,26398.0
2022-07-26 14:00:00,134.15,134.52,134.15,134.5,51252.0,130.9447,131.3059,130.9447,131.2864,51252.0
2022-07-26 14:05:00,134.49,134.69,134.29,134.3,148238.0,131.2766,131.4718,131.0814,131.0912,148238.0
2022-07-26 14:10:00,134.32,134.41,134.26,134.32,28322.0,131.1107,131.1985,131.0521,131.1107,28322.0
2022-07-26 14:15:00,134.31,134.31,134.09,134.13,35381.0,131.1009,131.1009,130.8862,130.9252,35381.0
2022-07-26 14:20:00,134.13,134.18,134.05,134.16,47433.0,130.9252,130.974,130.8471,130.9545,47433.0
2022-07-26 14:25:00,134.13,134.14,133.93,133.94,23221.0,130.9252,130.935,130.73,130.7398,23221.0
2022-07-26 14:30:00,133.93,133.93,133.8,133.86,47592.0,130.73,130.73,130.6031,130.6617,47592.0
2022-07-26 14:35:00,133.86,133.93,133.78,133.8,19120.0,130.6617,130.73,130.5836,130.6031,19120.0
2022-07-26 14:40:00,133.78,133.9,133.78,133.87,14175.0,130.5836,130.7007,130.5836,130.6714,14175.0
2022-07-26 14:45:00,133.87,133.96,133.81,133.81,22166.0,130.6714,130.7593,130.6129,130.6129,22166.0
2022-07-26 14:50:00,133.83,133.99,133.8,133.95,41673.0,130.6324,130.7886,130.6031,130.7495,41673.0
2022-07-26 14:55:00,133.94,134.01,133.87,133.98,30224.0,130.7398,130.8081,130.6714,130.7788,30224.0
2022-07-26 15:00:00,133.98,134.01,133.71,133.73,35859.0,130.7788,130.8081,130.5153,130.5348,35859.0
2022-07-26 15:05:00,133.75,133.8,133.64,133.72,75604.0,130.5543,130.6031,130.4469,130.525,75604.0
2022-07-26 15:10:00,133.73,133.93,133.68,133.85,81444.0,130.5348,130.73,130.486,130.6519,81444.0
2022-07-26 15:15:00,133.84,133.95,133.84,133.94,95218.0,130.6422,130.7495,130.6422,130.7398,95218.0
2022-07-26 15:20:00,133.94,134.04,133.91,133.97,57714.0,130.7398,130.8374,130.7105,130.769,57714.0
2022-07-26 15:25:00,133.97,133.97,133.86,133.96,74603.0,130.769,130.769,130.6617,130.7593,74603.0
2022-07-26 15:30:00,133.95,134.1,133.87,134.04,106406.0,130.7495,130.8959,130.6714,130.8374,106406.0
2022-07-26 15:35:00,134.04,134.14,133.93,134.14,98206.0,130.8374,130.935,130.73,130.935,98206.0
2022-07-26 15:40:00,134.13,134.19,133.96,134.0,74645.0,130.9252,130.9838,130.7593,130.7983,74645.0
2022-07-26 15:45:00,134.0,134.06,133.85,133.96,118616.0,130.7983,130.8569,130.6519,130.7593,118616.0
2022-07-26 15:50:00,133.96,134.31,133.9,134.3,290366.0,130.7593,131.1009,130.7007,131.0912,290366.0
2022-07-26 15:55:00,134.3,134.42,134.04,134.12,356626.0,131.0912,131.2083,130.8374,130.9155,356626.0
2022-07-27 09:30:00,136.36,136.6,136.15,136.47,155276.0,133.1019,133.3362,132.897,133.2093,155276.0
2022-07-27 09:35:00,136.44,137.21,136.44,137.16,150238.0,133.18,133.9316,133.18,133.8828,150238.0
2022-07-27 09:40:00,137.23,137.66,137.19,137.61,167868.0,133.9512,134.3709,133.9121,134.3221,167868.0
2022-07-27 09:45:00,137.67,138.1,137.67,137.95,101369.0,134.3806,134.8004,134.3806,134.654,101369.0
2022-07-27 09:50:00,137.95,137.99,137.72,137.76,74414.0,134.654,134.693,134.4294,134.4685,74414.0
2022-07-27 09:55:00,137.76,137.97,137.74,137.85,56488.0,134.4685,134.6735,134.449,134.5563,56488.0
2022-07-27 10:00:00,137.85,137.95,137.69,137.95,99227.0,134.5563,134.654,134.4002,134.654,99227.0
2022-07-27 10:05:00,137.94,138.12,137.76,137.8,156988.0,134.6442,134.8199,134.4685,134.5075,156988.0
2022-07-27 10:10:00,137.83,138.11,137.83,138.1,41721.0,134.5368,134.8101,134.5368,134.8004,41721.0
2022-07-27 10:15:00,138.1,138.32,138.08,138.19,49783.0,134.8004,135.0151,134.7808,134.8882,49783.0
2022-07-27 10:20:00,138.18,138.28,137.95,138.01,75343.0,134.8785,134.9761,134.654,134.7125,75343.0
2022-07-27 10:25:00,138.0,138.05,137.91,138.01,21921.0,134.7028,134.7516,134.6149,134.7125,21921.0
2022-07-27 10:30:00,138.05,138.1,137.81,137.85,34374.0,134.7516,134.8004,134.5173,134.5563,34374.0
2022-07-27 10:35:00,137.85,138.01,137.82,138.0,37208.0,134.5563,134.7125,134.5271,134.7028,37208.0
2022-07-27 10:40:00,138.03,138.06,137.7,137.76,88525.0,134.732,134.7613,134.4099,134.4685,88525.0
2022-07-27 10:45:00,137.73,137.91,137.7,137.9,34592.0,134.4392,134.6149,134.4099,134.6051,34592.0
2022-07-27 10:50:00,137.9,138.04,137.85,138.02,25614.0,134.6051,134.7418,134.5563,134.7223,25614.0
2022-07-27 10:55:00,138.02,138.1,137.97,138.07,51851.0,134.7223,134.8004,134.6735,134.7711,51851.0
2022-07-27 11:00:00,138.08,138.31,138.05,138.14,48262.0,134.7808,135.0054,134.7516,134.8394,48262.0
2022-07-27 11:05:00,138.15,138.21,137.93,137.96,74006.0,134.8492,134.9077,134.6344,134.6637,74006.0
2022-07-27 11:10:00,137.98,138.08,137.96,138.08,26087.0,134.6832,134.7808,134.6637,134.7808,26087.0
2022-07-27 11:15:00,138.08,138.2,138.02,138.04,66612.0,134.7808,134.898,134.7223,134.7418,66612.0
2022-07-27 11:20:00,138.06,138.1,137.82,137.82,53795.0,134.7613,134.8004,134.5271,134.5271,53795.0
2022-07-27 11:25:00,137.83,137.86,137.68,137.83,37660.0,134.5368,134.5661,134.3904,134.5368,37660.0
2022-07-27 11:30:00,137.83,138.03,137.83,137.96,35553.0,134.5368,134.732,134.5368,134.6637,35553.0
2022-07-27 11:35:00,137.94,138.01,137.87,137.87,33468.0,134.6442,134.7125,134.5759,134.5759,33468.0
2022-07-27 11:40:00,137.88,137.97,137.83,137.84,30353.0,134.5856,134.6735,134.5368,134.5466,30353.0
2022-07-27 11:45:00,137.84,137.95,137.8,137.86,41375.0,134.5466,134.654,134.5075,134.5661,41375.0
2022-07-27 11:50:00,137.88,137.97,137.8,137.89,75342.0,134.5856,134.6735,134.5075,134.5954,75342.0
2022-07-27 11:55:00,137.9,138.07,137.89,137.98,55955.0,134.6051,134.7711,134.5954,134.6832,55955.0
2022-07-27 12:00:00,137.99,138.08,137.88,138.02,66598.0,134.693,134.7808,134.5856,134.7223,66598.0
2022-07-27 12:05:00,138.03,138.11,137.96,138.07,50110.0,134.732,134.8101,134.6637,134.7711,50110.0
2022-07-27 12:10:00,138.06,138.2,137.97,138.2,62725.0,134.7613,134.898,134.6735,134.898,62725.0
2022-07-27 12:15:00,138.21,138.28,138.15,138.23,57616.0,134.9077,134.9761,134.8492,134.9273,57616.0
2022-07-27 12:20:00,138.22,138.27,138.17,138.25,69426.0,134.9175,134.9663,134.8687,134.9468,69426.0
2022-07-27 12:25:00,138.25,138.39,138.22,138.23,82411.0,134.9468,135.0834,134.9175,134.9273,82411.0
2022-07-27 12:30:00,138.24,138.26,138.16,138.19,42526.0,134.937,134.9565,134.8589,134.8882,42526.0
2022-07-27 12:35:00,138.2,138.24,138.06,138.07,56467.0,134.898,134.937,134.7613,134.7711,56467.0
2022-07-27 12:40:00,138.07,138.15,137.97,138.0,32211.0,134.7711,134.8492,134.6735,134.7028,32211.0
2022-07-27 12:45:00,137.99,138.04,137.9,137.94,18428.0,134.693,134.7418,134.6051,134.6442,18428.0
2022-07-27 12:50:00,137.93,138.08,137.93,138.06,33485.0,134.6344,134.7808,134.6344,134.7613,33485.0
2022-07-27 12:55:00,138.03,138.05,137.9,137.93,39089.0,134.732,134.7516,134.6051,134.6344,39089.0
2022-07-27 13:00:00,137.92,137.98,137.83,137.95,39344.0,134.6247,134.6832,134.5368,134.654,39344.0
2022-07-27 13:05:00,137.94,137.96,137.58,137.63,100710.0,134.6442,134.6637,134.2928,134.3416,100710.0
2022-07-27 13:10:00,137.63,137.83,137.59,137.82,31281.0,134.3416,134.5368,134.3026,134.5271,31281.0
2022-07-27 13:15:00,137.83,137.89,137.73,137.74,23866.0,134.5368,134.5954,134.4392,134.449,23866.0
2022-07-27 13:20:00,137.74,137.83,137.5,137.57,54986.0,134.449,134.5368,134.2147,134.283,54986.0
2022-07-27 13:25:00,137.58,137.72,137.57,137.7,16088.0,134.2928,134.4294,134.283,134.4099,16088.0
2022-07-27 13:30:00,137.73,137.87,137.65,137.83,40319.0,134.4392,134.5759,134.3611,134.5368,40319.0
2022-07-27 13:35:00,137.83,137.85,137.7,137.75,81621.0,134.5368,134.5563,134.4099,134.4587,81621.0
2022-07-27 13:40:00,137.75,137.82,137.68,137.69,29887.0,134.4587,134.5271,134.3904,134.4002,29887.0
2022-07-27 13:45:00,137.68,137.87,137.64,137.81,36716.0,134.3904,134.5759,134.3514,134.5173,36716.0
2022-07-27 13:50:00,137.8,137.88,137.74,137.88,35633.0,134.5075,134.5856,134.449,134.5856,35633.0
2022-07-27 13:55:00,137.87,137.89,137.69,137.8,48886.0,134.5759,134.5954,134.4002,134.5075,48886.0
2022-07-27 14:00:00,137.82,138.34,137.66,138.09,159725.0,134.5271,135.0346,134.3709,134.7906,159725.0
2022-07-27 14:05:00,138.06,138.06,137.49,137.59,81624.0,134.7613,134.7613,134.2049,134.3026,81624.0
2022-07-27 14:10:00,137.61,137.97,137.6,137.78,37500.0,134.3221,134.6735,134.3123,134.488,37500.0
2022-07-27 14:15:00,137.76,138.02,137.76,137.92,47476.0,134.4685,134.7223,134.4685,134.6247,47476.0
2022-07-27 14:20:00,137.92,137.98,137.76,137.79,52521.0,134.6247,134.6832,134.4685,134.4978,52521.0
2022-07-27 14:25:00,137.78,138.15,137.78,138.05,36694.0,134.488,134.8492,134.488,134.7516,36694.0
2022-07-27 14:30:00,138.05,138.14,137.59,137.69,110149.0,134.7516,134.8394,134.3026,134.4002,110149.0
2022-07-27 14:35:00,137.73,138.81,137.73,138.81,351476.0,134.4392,135.4934,134.4392,135.4934,351476.0
2022-07-27 14:40:00,138.87,139.52,138.86,139.52,200595.0,135.552,136.1864,135.5422,136.1864,200595.0
2022-07-27 14:45:00,139.55,139.65,139.31,139.4,172878.0,136.2157,136.3133,135.9815,136.0693,172878.0
2022-07-27 14:50:00,139.4,139.84,139.24,139.7,136978.0,136.0693,136.4988,135.9131,136.3621,136978.0
2022-07-27 14:55:00,139.72,139.82,139.26,139.47,125618.0,136.3817,136.4793,135.9327,136.1376,125618.0
2022-07-27 15:00:00,139.48,139.93,139.29,139.91,144354.0,136.1474,136.5866,135.9619,136.5671,144354.0
2022-07-27 15:05:00,139.9,140.0,139.7,139.88,152310.0,136.5574,136.655,136.3621,136.5378,152310.0
2022-07-27 15:10:00,139.87,140.02,139.75,139.82,164361.0,136.5281,136.6745,136.4109,136.4793,164361.0
2022-07-27 15:15:00,139.82,140.04,139.68,139.77,142352.0,136.4793,136.694,136.3426,136.4305,142352.0
2022-07-27 15:20:00,139.78,140.13,139.66,140.07,276739.0,136.4402,136.7819,136.3231,136.7233,276739.0
2022-07-27 15:25:00,140.06,140.59,140.03,140.59,205833.0,136.7135,137.2309,136.6843,137.2309,205833.0
2022-07-27 15:30:00,140.59,140.64,140.38,140.52,210406.0,137.2309,137.2797,137.0259,137.1625,210406.0
2022-07-27 15:35:00,140.52,140.54,140.22,140.27,138926.0,137.1625,137.1821,136.8697,136.9185,138926.0
2022-07-27 15:40:00,140.25,140.43,140.22,140.35,134394.0,136.899,137.0747,136.8697,136.9966,134394.0
2022-07-27 15:45:00,140.33,140.48,140.26,140.29,190086.0,136.9771,137.1235,136.9088,136.938,190086.0
2022-07-27 15:50:00,140.29,140.36,139.95,140.17,351431.0,136.938,137.0064,136.6062,136.8209,351431.0
2022-07-27 15:55:00,140.17,140.21,139.84,139.89,320963.0,136.8209,136.86,136.4988,136.5476,320963.0
2022-07-28 09:30:00,140.07,140.79,140.07,140.44,136894.0,136.7233,137.4261,136.7233,137.0845,136894.0
2022-07-28 09:35:00,140.47,140.66,140.1,140.13,187004.0,137.1137,137.2992,136.7526,136.7819,187004.0
2022-07-28 09:40:00,140.12,140.2,139.32,139.34,107442.0,136.7721,136.8502,135.9912,136.0107,107442.0
2022-07-28 09:45:00,139.35,139.41,139.01,139.41,63130.0,136.0205,136.0791,135.6886,136.0791,63130.0
2022-07-28 09:50:00,139.41,139.52,138.88,139.02,67403.0,136.0791,136.1864,135.5617,135.6984,67403.0
2022-07-28 09:55:00,138.99,139.42,138.99,139.32,53272.0,135.6691,136.0888,135.6691,135.9912,53272.0
2022-07-28 10:00:00,139.35,139.8,139.31,139.67,85206.0,136.0205,136.4597,135.9815,136.3329,85206.0
2022-07-28 10:05:00,139.75,139.8,139.19,139.36,106045.0,136.4109,136.4597,135.8643,136.0303,106045.0
2022-07-28 10:10:00,139.41,139.6,139.18,139.48,62104.0,136.0791,136.2645,135.8546,136.1474,62104.0
2022-07-28 10:15:00,139.45,139.72,139.39,139.49,66859.0,136.1181,136.3817,136.0595,136.1572,66859.0
2022-07-28 10:20:00,139.49,139.56,139.1,139.29,91471.0,136.1572,136.2255,135.7765,135.9619,91471.0
2022-07-28 10:25:00,139.3,139.4,138.96,139.13,54825.0,135.9717,136.0693,135.6398,135.8058,54825.0
2022-07-28 10:30:00,139.1,139.18,138.82,139.03,34725.0,135.7765,135.8546,135.5032,135.7081,34725.0
2022-07-28 10:35:00,139.02,139.54,139.02,139.42,80180.0,135.6984,136.206,135.6984,136.0888,80180.0
2022-07-28 10:40:00,139.43,139.56,139.24,139.44,42003.0,136.0986,136.2255,135.9131,136.1084,42003.0
2022-07-28 10:45:00,139.44,139.88,139.36,139.87,82821.0,136.1084,136.5378,136.0303,136.5281,82821.0
2022-07-28 10:50:00,139.87,140.0,139.78,139.9,50778.0,136.5281,136.655,136.4402,136.5574,50778.0
2022-07-28 10:55:00,139.87,140.24,139.82,140.23,78583.0,136.5281,136.8892,136.4793,136.8795,78583.0
2022-07-28 11:00:00,140.26,140.63,140.22,140.54,58403.0,136.9088,137.2699,136.8697,137.1821,58403.0
2022-07-28 11:05:00,140.55,140.82,140.54,140.69,84044.0,137.1918,137.4554,137.1821,137.3285,84044.0
2022-07-28 11:10:00,140.7,140.79,140.5,140.78,71858.0,137.3382,137.4261,137.143,137.4163,71858.0
2022-07-28 11:15:00,140.79,140.88,140.56,140.6,51700.0,137.4261,137.5139,137.2016,137.2406,51700.0
2022-07-28 11:20:00,140.61,141.06,140.53,141.02,101574.0,137.2504,137.6896,137.1723,137.6506,101574.0
2022-07-28 11:25:00,141.03,141.27,141.01,141.27,91365.0,137.6604,137.8946,137.6408,137.8946,91365.0
2022-07-28 11:30:00,141.26,141.33,140.96,141.08,57278.0,137.8849,137.9532,137.592,137.7092,57278.0
2022-07-28 11:35:00,141.09,141.21,140.98,141.12,58997.0,137.7189,137.8361,137.6116,137.7482,58997.0
2022-07-28 11:40:00,141.15,141.32,140.95,141.26,100023.0,137.7775,137.9434,137.5823,137.8849,100023.0
2022-07-28 11:45:00,141.28,141.36,141.01,141.16,41998.0,137.9044,137.9825,137.6408,137.7873,41998.0
2022-07-28 11:50:00,141.17,141.39,141.15,141.31,23444.0,137.797,138.0118,137.7775,137.9337,23444.0
2022-07-28 11:55:00,141.29,141.32,141.11,141.12,38697.0,137.9141,137.9434,137.7384,137.7482,38697.0
2022-07-28 12:00:00,141.12,141.22,141.12,141.19,25159.0,137.7482,137.8458,137.7482,137.8165,25159.0
2022-07-28 12:05:00,141.21,141.22,141.05,141.07,36833.0,137.8361,137.8458,137.6799,137.6994,36833.0
2022-07-28 12:10:00,141.09,141.17,141.04,141.05,22974.0,137.7189,137.797,137.6701,137.6799,22974.0
2022-07-28 12:15:00,141.05,141.08,140.81,140.85,29587.0,137.6799,137.7092,137.4456,137.4847,29587.0
2022-07-28 12:20:00,140.86,141.09,140.77,141.09,20468.0,137.4944,137.7189,137.4066,137.7189,20468.0
2022-07-28 12:25:00,141.11,141.21,141.01,141.15,41767.0,137.7384,137.8361,137.6408,137.7775,41767.0
2022-07-28 12:30:00,141.18,141.26,141.0,141.1,66084.0,137.8068,137.8849,137.6311,137.7287,66084.0
2022-07-28 12:35:00,141.1,141.18,141.04,141.12,52037.0,137.7287,137.8068,137.6701,137.7482,52037.0
2022-07-28 12:40:00,141.12,141.12,141.02,141.09,10501.0,137.7482,137.7482,137.6506,137.7189,10501.0
2022-07-28 12:45:00,141.1,141.21,141.02,141.02,14164.0,137.7287,137.8361,137.6506,137.6506,14164.0
2022-07-28 12:50:00,141.05,141.2,140.93,141.2,24491.0,137.6799,137.8263,137.5628,137.8263,24491.0
2022-07-28 12:55:00,141.18,141.18,140.93,140.93,15233.0,137.8068,137.8068,137.5628,137.5628,15233.0
2022-07-28 13:00:00,140.92,140.96,140.71,140.86,33806.0,137.553,137.592,137.348,137.4944,33806.0
2022-07-28 13:05:00,140.88,141.01,140.8,141.0,21828.0,137.5139,137.6408,137.4359,137.6311,21828.0
2022-07-28 13:10:00,141.01,141.18,140.96,141.14,21489.0,137.6408,137.8068,137.592,137.7677,21489.0
2022-07-28 13:15:00,141.14,141.23,141.1,141.23,15690.0,137.7677,137.8556,137.7287,137.8556,15690.0
2022-07-28 13:20:00,141.24,141.46,141.22,141.38,47680.0,137.8653,138.0801,137.8458,138.002,47680.0
2022-07-28 13:25:00,141.4,141.48,141.35,141.47,14585.0,138.0215,138.0996,137.9727,138.0898,14585.0
2022-07-28 13:30:00,141.46,141.57,141.43,141.57,39254.0,138.0801,138.1875,138.0508,138.1875,39254.0
2022-07-28 13:35:00,141.58,141.83,141.56,141.74,68316.0,138.1972,138.4412,138.1777,138.3534,68316.0
2022-07-28 13:40:00,141.75,142.03,141.74,141.92,31412.0,138.3632,138.6365,138.3534,138.5291,31412.0
2022-07-28 13:45:00,141.92,142.04,141.88,142.01,33826.0,138.5291,138.6462,138.4901,138.6169,33826.0
2022-07-28 13:50:00,141.99,142.04,141.89,141.95,21034.0,138.5974,138.6462,138.4998,138.5584,21034.0
2022-07-28 13:55:00,141.96,142.11,141.93,142.01,25679.0,138.5681,138.7146,138.5389,138.6169,25679.0
2022-07-28 14:00:00,142.01,142.03,141.81,141.83,87957.0,138.6169,138.6365,138.4217,138.4412,87957.0
2022-07-28 14:05:00,141.83,141.84,141.65,141.74,21534.0,138.4412,138.451,138.2655,138.3534,21534.0
2022-07-28 14:10:00,141.72,141.82,141.67,141.72,274236.0,138.3339,138.4315,138.2851,138.3339,274236.0
2022-07-28 14:15:00,141.73,141.88,141.73,141.84,98594.0,138.3436,138.4901,138.3436,138.451,98594.0
2022-07-28 14:20:00,141.82,141.83,141.7,141.79,45460.0,138.4315,138.4412,138.3144,138.4022,45460.0
2022-07-28 14:25:00,141.8,141.85,141.74,141.77,210261.0,138.412,138.4608,138.3534,138.3827,210261.0
2022-07-28 14:30:00,141.78,141.86,141.7,141.82,40448.0,138.3924,138.4705,138.3144,138.4315,40448.0
2022-07-28 14:35:00,141.82,141.87,141.72,141.82,143889.0,138.4315,138.4803,138.3339,138.4315,143889.0
2022-07-28 14:40:00,141.83,141.98,141.81,141.95,22735.0,138.4412,138.5877,138.4217,138.5584,22735.0
2022-07-28 14:45:00,141.95,141.99,141.89,141.99,33989.0,138.5584,138.5974,138.4998,138.5974,33989.0
2022-07-28 14:50:00,142.0,142.1,141.9,142.09,70608.0,138.6072,138.7048,138.5096,138.695,70608.0
2022-07-28 14:55:00,142.11,142.12,141.93,142.04,38420.0,138.7146,138.7243,138.5389,138.6462,38420.0
2022-07-28 15:00:00,142.04,142.23,141.98,142.19,33260.0,138.6462,138.8317,138.5877,138.7926,33260.0
2022-07-28 15:05:00,142.2,142.36,142.03,142.13,78213.0,138.8024,138.9586,138.6365,138.7341,78213.0
2022-07-28 15:10:00,142.13,142.16,141.99,142.15,59253.0,138.7341,138.7634,138.5974,138.7536,59253.0
2022-07-28 15:15:00,142.17,142.2,141.99,142.16,41952.0,138.7731,138.8024,138.5974,138.7634,41952.0
2022-07-28 15:20:00,142.17,142.29,142.12,142.24,37448.0,138.7731,138.8903,138.7243,138.8415,37448.0
2022-07-28 15:25:00,142.25,142.29,142.13,142.27,46120.0,138.8512,138.8903,138.7341,138.8707,46120.0
2022-07-28 15:30:00,142.27,142.27,142.13,142.18,69423.0,138.8707,138.8707,138.7341,138.7829,69423.0
2022-07-28 15:35:00,142.19,142.21,141.85,141.95,84902.0,138.7926,138.8122,138.4608,138.5584,84902.0
2022-07-28 15:40:00,141.96,141.97,141.79,141.91,44055.0,138.5681,138.5779,138.4022,138.5193,44055.0
2022-07-28 15:45:00,141.9,142.02,141.75,141.99,72469.0,138.5096,138.6267,138.3632,138.5974,72469.0
2022-07-28 15:50:00,141.99,142.16,141.86,141.94,292155.0,138.5974,138.7634,138.4705,138.5486,292155.0
2022-07-28 15:55:00,141.94,142.07,141.79,142.01,317918.0,138.5486,138.6755,138.4022,138.6169,317918.0
2022-07-29 09:30:00,142.48,142.82,142.19,142.19,148961.0,139.0757,139.4076,138.7926,138.7926,148961.0
2022-07-29 09:35:00,142.18,142.57,141.88,142.5,93079.0,138.7829,139.1636,138.4901,139.0952,93079.0
2022-07-29 09:40:00,142.52,143.18,142.5,143.04,87685.0,139.1148,139.759,139.0952,139.6223,87685.0
2022-07-29 09:45:00,143.04,143.4,143.04,143.23,53856.0,139.6223,139.9737,139.6223,139.8078,53856.0
2022-07-29 09:50:00,143.22,143.37,143.12,143.31,41777.0,139.798,139.9445,139.7004,139.8859,41777.0
2022-07-29 09:55:00,143.36,143.54,143.16,143.29,59937.0,139.9347,140.1104,139.7395,139.8664,59937.0
2022-07-29 10:00:00,143.31,143.69,143.08,143.62,90208.0,139.8859,140.2568,139.6614,140.1885,90208.0
2022-07-29 10:05:00,143.65,143.79,143.42,143.43,107995.0,140.2178,140.3544,139.9933,140.003,107995.0
2022-07-29 10:10:00,143.42,143.58,143.32,143.35,57372.0,139.9933,140.1494,139.8956,139.9249,57372.0
2022-07-29 10:15:00,143.37,143.49,143.2,143.4,24272.0,139.9445,140.0616,139.7785,139.9737,24272.0
2022-07-29 10:20:00,143.42,143.66,143.27,143.66,44542.0,139.9933,140.2275,139.8468,140.2275,44542.0
2022-07-29 10:25:00,143.66,144.02,143.62,143.88,75194.0,140.2275,140.5789,140.1885,140.4423,75194.0
2022-07-29 10:30:00,143.9,144.02,143.6,143.61,71000.0,140.4618,140.5789,140.169,140.1787,71000.0
2022-07-29 10:35:00,143.61,143.86,143.57,143.86,39459.0,140.1787,140.4227,140.1397,140.4227,39459.0
2022-07-29 10:40:00,143.87,143.96,143.75,143.94,40470.0,140.4325,140.5204,140.3154,140.5008,40470.0
2022-07-29 10:45:00,143.93,144.0,143.77,143.8,61427.0,140.4911,140.5594,140.3349,140.3642,61427.0
2022-07-29 10:50:00,143.81,143.84,143.68,143.77,28810.0,140.3739,140.4032,140.247,140.3349,28810.0
2022-07-29 10:55:00,143.77,143.84,143.34,143.36,43854.0,140.3349,140.4032,139.9152,139.9347,43854.0
2022-07-29 11:00:00,143.35,143.42,143.05,143.05,49709.0,139.9249,139.9933,139.6321,139.6321,49709.0
2022-07-29 11:05:00,143.06,143.26,143.05,143.15,38703.0,139.6419,139.8371,139.6321,139.7297,38703.0
2022-07-29 11:10:00,143.12,143.18,142.98,143.13,34130.0,139.7004,139.759,139.5638,139.7102,34130.0
2022-07-29 11:15:00,143.12,143.12,142.89,143.11,34110.0,139.7004,139.7004,139.4759,139.6907,34110.0
2022-07-29 11:20:00,143.11,143.11,142.53,142.53,50546.0,139.6907,139.6907,139.1245,139.1245,50546.0
2022-07-29 11:25:00,142.53,142.61,142.34,142.43,54014.0,139.1245,139.2026,138.9391,139.0269,54014.0
2022-07-29 11:30:00,142.39,142.59,142.31,142.42,42506.0,138.9879,139.1831,138.9098,139.0171,42506.0
2022-07-29 11:35:00,142.41,142.75,142.41,142.73,21294.0,139.0074,139.3393,139.0074,139.3197,21294.0
2022-07-29 11:40:00,142.76,143.0,142.71,143.0,28912.0,139.349,139.5833,139.3002,139.5833,28912.0
2022-07-29 11:45:00,143.02,143.1,142.96,142.98,28556.0,139.6028,139.6809,139.5442,139.5638,28556.0
2022-07-29 11:50:00,142.99,143.19,142.93,143.15,18786.0,139.5735,139.7688,139.515,139.7297,18786.0
2022-07-29 11:55:00,143.12,143.23,143.07,143.16,14065.0,139.7004,139.8078,139.6516,139.7395,14065.0
2022-07-29 12:00:00,143.14,143.29,143.13,143.16,22755.0,139.7199,139.8664,139.7102,139.7395,22755.0
2022-07-29 12:05:00,143.15,143.15,142.85,142.9,21192.0,139.7297,139.7297,139.4369,139.4857,21192.0
2022-07-29 12:10:00,142.99,143.17,142.99,143.01,127836.0,139.5735,139.7492,139.5735,139.5931,127836.0
2022-07-29 12:15:00,143.03,143.33,143.02,143.22,44124.0,139.6126,139.9054,139.6028,139.798,44124.0
2022-07-29 12:20:00,143.24,143.3,143.15,143.18,22866.0,139.8176,139.8761,139.7297,139.759,22866.0
2022-07-29 12:25:00,143.16,143.26,143.12,143.21,15787.0,139.7395,139.8371,139.7004,139.7883,15787.0
2022-07-29 12:30:00,143.22,143.34,143.2,143.26,19346.0,139.798,139.9152,139.7785,139.8371,19346.0
2022-07-29 12:35:00,143.25,143.36,143.09,143.35,21405.0,139.8273,139.9347,139.6711,139.9249,21405.0
2022-07-29 12:40:00,143.34,143.34,143.25,143.33,15304.0,139.9152,139.9152,139.8273,139.9054,15304.0
2022-07-29 12:45:00,143.33,143.5,143.28,143.42,54612.0,139.9054,140.0713,139.8566,139.9933,54612.0
2022-07-29 12:50:00,143.41,143.6,143.41,143.6,42654.0,139.9835,140.169,139.9835,140.169,42654.0
2022-07-29 12:55:00,143.6,143.62,143.53,143.56,66303.0,140.169,140.1885,140.1006,140.1299,66303.0
2022-07-29 13:00:00,143.54,143.57,143.39,143.42,17373.0,140.1104,140.1397,139.964,139.9933,17373.0
2022-07-29 13:05:00,143.41,143.49,143.4,143.49,19270.0,139.9835,140.0616,139.9737,140.0616,19270.0
2022-07-29 13:10:00,143.47,143.54,143.38,143.52,27961.0,140.0421,140.1104,139.9542,140.0909,27961.0
2022-07-29 13:15:00,143.53,143.57,143.49,143.54,11866.0,140.1006,140.1397,140.0616,140.1104,11866.0
2022-07-29 13:20:00,143.55,143.64,143.51,143.59,20412.0,140.1202,140.208,140.0811,140.1592,20412.0
2022-07-29 13:25:00,143.6,143.63,143.48,143.5,26938.0,140.169,140.1982,140.0518,140.0713,26938.0
2022-07-29 13:30:00,143.5,143.68,143.5,143.57,46171.0,140.0713,140.247,140.0713,140.1397,46171.0
2022-07-29 13:35:00,143.56,143.72,143.53,143.71,46177.0,140.1299,140.2861,140.1006,140.2763,46177.0
2022-07-29 13:40:00,143.72,143.8,143.7,143.78,20407.0,140.2861,140.3642,140.2666,140.3447,20407.0
2022-07-29 13:45:00,143.78,143.84,143.74,143.78,19911.0,140.3447,140.4032,140.3056,140.3447,19911.0
2022-07-29 13:50:00,143.79,143.88,143.78,143.86,28214.0,140.3544,140.4423,140.3447,140.4227,28214.0
2022-07-29 13:55:00,143.86,143.93,143.77,143.82,50062.0,140.4227,140.4911,140.3349,140.3837,50062.0
2022-07-29 14:00:00,143.84,143.86,143.71,143.82,24480.0,140.4032,140.4227,140.2763,140.3837,24480.0
2022-07-29 14:05:00,143.82,143.95,143.82,143.93,19750.0,140.3837,140.5106,140.3837,140.4911,19750.0
2022-07-29 14:10:00,143.94,143.97,143.86,143.9,92634.0,140.5008,140.5301,140.4227,140.4618,92634.0
2022-07-29 14:15:00,143.89,144.02,143.83,144.02,26666.0,140.452,140.5789,140.3935,140.5789,26666.0
2022-07-29 14:20:00,144.01,144.05,143.94,144.04,23567.0,140.5692,140.6082,140.5008,140.5984,23567.0
2022-07-29 14:25:00,144.05,144.09,143.96,144.06,24573.0,140.6082,140.6472,140.5204,140.618,24573.0
2022-07-29 14:30:00,144.06,144.11,143.99,144.1,53548.0,140.618,140.6668,140.5496,140.657,53548.0
2022-07-29 14:35:00,144.1,144.28,144.09,144.12,54649.0,140.657,140.8327,140.6472,140.6765,54649.0
2022-07-29 14:40:00,144.1,144.13,143.96,143.97,46515.0,140.657,140.6863,140.5204,140.5301,46515.0
2022-07-29 14:45:00,143.96,144.08,143.94,144.02,56634.0,140.5204,140.6375,140.5008,140.5789,56634.0
2022-07-29 14:50:00,144.0,144.09,143.97,144.07,15598.0,140.5594,140.6472,140.5301,140.6277,15598.0
2022-07-29 14:55:00,144.06,144.11,143.97,144.06,42370.0,140.618,140.6668,140.5301,140.618,42370.0
2022-07-29 15:00:00,144.07,144.29,144.02,144.28,101275.0,140.6277,140.8425,140.5789,140.8327,101275.0
2022-07-29 15:05:00,144.28,144.28,144.09,144.1,57028.0,140.8327,140.8327,140.6472,140.657,57028.0
2022-07-29 15:10:00,144.1,144.24,144.08,144.24,66736.0,140.657,140.7937,140.6375,140.7937,66736.0
2022-07-29 15:15:00,144.23,144.25,144.12,144.23,58489.0,140.7839,140.8034,140.6765,140.7839,58489.0
2022-07-29 15:20:00,144.22,144.32,144.17,144.32,51096.0,140.7741,140.8718,140.7253,140.8718,51096.0
2022-07-29 15:25:00,144.32,144.47,144.32,144.47,34969.0,140.8718,141.0182,140.8718,141.0182,34969.0
2022-07-29 15:30:00,144.47,144.52,144.33,144.51,86456.0,141.0182,141.067,140.8815,141.0572,86456.0
2022-07-29 15:35:00,144.5,144.53,144.4,144.41,81846.0,141.0475,141.0767,140.9498,140.9596,81846.0
2022-07-29 15:40:00,144.41,144.52,144.29,144.47,102856.0,140.9596,141.067,140.8425,141.0182,102856.0
2022-07-29 15:45:00,144.47,144.57,144.43,144.53,82379.0,141.0182,141.1158,140.9791,141.0767,82379.0
2022-07-29 15:50:00,144.54,144.67,144.25,144.29,272813.0,141.0865,141.2134,140.8034,140.8425,272813.0
2022-07-29 15:55:00,144.28,144.3,144.12,144.23,319782.0,140.8327,140.8522,140.6765,140.7839,319782.0
2022-08-01 09:30:00,142.92,143.15,142.57,142.87,187570.0,139.5052,139.7297,139.1636,139.4564,187570.0
2022-08-01 09:35:00,142.87,143.44,142.84,143.42,165430.0,139.4564,140.0128,139.4271,139.9933,165430.0
2022-08-01 09:40:00,143.42,143.79,143.3,143.59,70576.0,139.9933,140.3544,139.8761,140.1592,70576.0
2022-08-01 09:45:00,143.6,143.66,143.39,143.61,38250.0,140.169,140.2275,139.964,140.1787,38250.0
2022-08-01 09:50:00,143.61,144.08,143.53,144.05,120782.0,140.1787,140.6375,140.1006,140.6082,120782.0
2022-08-01 09:55:00,144.03,144.18,143.85,143.9,49648.0,140.5887,140.7351,140.413,140.4618,49648.0
2022-08-01 10:00:00,143.89,144.33,143.67,144.02,135159.0,140.452,140.8815,140.2373,140.5789,135159.0
2022-08-01 10:05:00,144.03,144.62,144.03,144.49,68524.0,140.5887,141.1646,140.5887,141.0377,68524.0
2022-08-01 10:10:00,144.5,144.7,144.5,144.6,48304.0,141.0475,141.2427,141.0475,141.1451,48304.0
2022-08-01 10:15:00,144.61,144.61,144.08,144.08,57792.0,141.1548,141.1548,140.6375,140.6375,57792.0
2022-08-01 10:20:00,144.07,144.24,143.92,144.13,55055.0,140.6277,140.7937,140.4813,140.6863,55055.0
2022-08-01 10:25:00,144.12,144.14,143.71,143.89,95672.0,140.6765,140.6961,140.2763,140.452,95672.0
2022-08-01 10:30:00,143.9,144.25,143.89,144.11,70547.0,140.4618,140.8034,140.452,140.6668,70547.0
2022-08-01 10:35:00,144.12,144.44,144.03,144.43,37109.0,140.6765,140.9889,140.5887,140.9791,37109.0
2022-08-01 10:40:00,144.46,144.75,144.41,144.72,46603.0,141.0084,141.2915,140.9596,141.2622,46603.0
2022-08-01 10:45:00,144.73,144.98,144.68,144.89,67110.0,141.272,141.516,141.2232,141.4281,67110.0
2022-08-01 10:50:00,144.9,145.32,144.9,145.24,86215.0,141.4379,141.8479,141.4379,141.7698,86215.0
2022-08-01 10:55:00,145.22,145.26,145.1,145.25,70217.0,141.7502,141.7893,141.6331,141.7795,70217.0
2022-08-01 11:00:00,145.29,145.35,145.05,145.08,113307.0,141.8186,141.8771,141.5843,141.6136,113307.0
2022-08-01 11:05:00,145.09,145.09,144.87,144.93,61893.0,141.6234,141.6234,141.4086,141.4672,61893.0
2022-08-01 11:10:00,144.96,145.16,144.89,145.15,48271.0,141.4965,141.6917,141.4281,141.6819,48271.0
2022-08-01 11:15:00,145.14,145.15,144.7,144.77,61038.0,141.6722,141.6819,141.2427,141.311,61038.0
2022-08-01 11:20:00,144.72,145.05,144.66,145.03,41948.0,141.2622,141.5843,141.2036,141.5648,41948.0
2022-08-01 11:25:00,145.04,145.15,144.94,145.08,24293.0,141.5746,141.6819,141.4769,141.6136,24293.0
2022-08-01 11:30:00,145.08,145.08,144.64,144.69,39623.0,141.6136,141.6136,141.1841,141.2329,39623.0
2022-08-01 11:35:00,144.73,144.77,144.58,144.71,28236.0,141.272,141.311,141.1255,141.2524,28236.0
2022-08-01 11:40:00,144.71,144.88,144.64,144.88,39608.0,141.2524,141.4184,141.1841,141.4184,39608.0
2022-08-01 11:45:00,144.88,145.09,144.83,145.09,26511.0,141.4184,141.6234,141.3696,141.6234,26511.0
2022-08-01 11:50:00,145.07,145.09,144.94,144.95,30084.0,141.6038,141.6234,141.4769,141.4867,30084.0
2022-08-01 11:55:00,144.95,145.08,144.88,144.97,33257.0,141.4867,141.6136,141.4184,141.5062,33257.0
2022-08-01 12:00:00,144.99,145.04,144.72,144.78,26642.0,141.5257,141.5746,141.2622,141.3208,26642.0
2022-08-01 12:05:00,144.83,144.88,144.67,144.69,19741.0,141.3696,141.4184,141.2134,141.2329,19741.0
2022-08-01 12:10:00,144.68,144.79,144.25,144.37,40438.0,141.2232,141.3305,140.8034,140.9206,40438.0
2022-08-01 12:15:00,144.42,144.51,144.34,144.43,15466.0,140.9694,141.0572,140.8913,140.9791,15466.0
2022-08-01 12:20:00,144.42,144.57,144.41,144.49,16914.0,140.9694,141.1158,140.9596,141.0377,16914.0
2022-08-01 12:25:00,144.46,144.6,144.46,144.59,23875.0,141.0084,141.1451,141.0084,141.1353,23875.0
2022-08-01 12:30:00,144.58,144.63,144.43,144.58,61418.0,141.1255,141.1743,140.9791,141.1255,61418.0
2022-08-01 12:35:00,144.59,144.6,144.36,144.42,41766.0,141.1353,141.1451,140.9108,140.9694,41766.0
2022-08-01 12:40:00,144.41,144.47,144.27,144.41,69442.0,140.9596,141.0182,140.8229,140.9596,69442.0
2022-08-01 12:45:00,144.43,144.63,144.36,144.41,60567.0,140.9791,141.1743,140.9108,140.9596,60567.0
2022-08-01 12:50:00,144.43,144.44,144.3,144.35,53858.0,140.9791,140.9889,140.8522,140.901,53858.0
2022-08-01 12:55:00,144.35,144.41,144.17,144.36,35201.0,140.901,140.9596,140.7253,140.9108,35201.0
2022-08-01 13:00:00,144.37,144.37,143.87,143.94,53604.0,140.9206,140.9206,140.4325,140.5008,53604.0
2022-08-01 13:05:00,143.93,144.17,143.85,144.12,38716.0,140.4911,140.7253,140.413,140.6765,38716.0
2022-08-01 13:10:00,144.12,144.14,143.95,144.12,36071.0,140.6765,140.6961,140.5106,140.6765,36071.0
2022-08-01 13:15:00,144.15,144.18,143.75,143.75,47418.0,140.7058,140.7351,140.3154,140.3154,47418.0
2022-08-01 13:20:00,143.75,143.93,143.63,143.78,54758.0,140.3154,140.4911,140.1982,140.3447,54758.0
2022-08-01 13:25:00,143.78,143.82,143.59,143.61,26561.0,140.3447,140.3837,140.1592,140.1787,26561.0
2022-08-01 13:30:00,143.56,143.68,143.45,143.47,54829.0,140.1299,140.247,140.0225,140.0421,54829.0
2022-08-01 13:35:00,143.45,143.57,143.39,143.55,56377.0,140.0225,140.1397,139.964,140.1202,56377.0
2022-08-01 13:40:00,143.55,143.59,143.34,143.44,97433.0,140.1202,140.1592,139.9152,140.0128,97433.0
2022-08-01 13:45:00,143.44,143.45,143.15,143.38,165580.0,140.0128,140.0225,139.7297,139.9542,165580.0
2022-08-01 13:50:00,143.37,143.42,143.24,143.37,53431.0,139.9445,139.9933,139.8176,139.9445,53431.0
2022-08-01 13:55:00,143.34,143.56,143.25,143.56,43741.0,139.9152,140.1299,139.8273,140.1299,43741.0
2022-08-01 14:00:00,143.55,143.59,143.24,143.39,48927.0,140.1202,140.1592,139.8176,139.964,48927.0
2022-08-01 14:05:00,143.4,143.53,143.32,143.52,54450.0,139.9737,140.1006,139.8956,140.0909,54450.0
2022-08-01 14:10:00,143.51,143.72,143.38,143.71,36944.0,140.0811,140.2861,139.9542,140.2763,36944.0
2022-08-01 14:15:00,143.73,143.88,143.55,143.62,27063.0,140.2959,140.4423,140.1202,140.1885,27063.0
2022-08-01 14:20:00,143.65,143.81,143.55,143.81,15109.0,140.2178,140.3739,140.1202,140.3739,15109.0
2022-08-01 14:25:00,143.82,143.83,143.63,143.72,20846.0,140.3837,140.3935,140.1982,140.2861,20846.0
2022-08-01 14:30:00,143.71,143.84,143.7,143.83,49311.0,140.2763,140.4032,140.2666,140.3935,49311.0
2022-08-01 14:35:00,143.85,143.97,143.84,143.93,25488.0,140.413,140.5301,140.4032,140.4911,25488.0
2022-08-01 14:40:00,143.94,143.99,143.7,143.72,77195.0,140.5008,140.5496,140.2666,140.2861,77195.0
2022-08-01 14:45:00,143.73,143.81,143.63,143.71,52499.0,140.2959,140.3739,140.1982,140.2763,52499.0
2022-08-01 14:50:00,143.7,143.89,143.6,143.87,32207.0,140.2666,140.452,140.169,140.4325,32207.0
2022-08-01 14:55:00,143.87,144.23,143.86,144.14,59256.0,140.4325,140.7839,140.4227,140.6961,59256.0
2022-08-01 15:00:00,144.15,144.16,143.88,143.95,53130.0,140.7058,140.7156,140.4423,140.5106,53130.0
2022-08-01 15:05:00,143.96,144.16,143.89,144.12,15833.0,140.5204,140.7156,140.452,140.6765,15833.0
2022-08-01 15:10:00,144.14,144.2,144.0,144.19,50516.0,140.6961,140.7546,140.5594,140.7449,50516.0
2022-08-01 15:15:00,144.21,144.33,144.09,144.1,41685.0,140.7644,140.8815,140.6472,140.657,41685.0
2022-08-01 15:20:00,144.09,144.1,143.77,143.79,33059.0,140.6472,140.657,140.3349,140.3544,33059.0
2022-08-01 15:25:00,143.79,143.82,143.7,143.75,25724.0,140.3544,140.3837,140.2666,140.3154,25724.0
2022-08-01 15:30:00,143.72,143.86,143.66,143.79,98975.0,140.2861,140.4227,140.2275,140.3544,98975.0
2022-08-01 15:35:00,143.77,143.85,143.71,143.84,27107.0,140.3349,140.413,140.2763,140.4032,27107.0
2022-08-01 15:40:00,143.85,144.02,143.75,143.77,47034.0,140.413,140.5789,140.3154,140.3349,47034.0
2022-08-01 15:45:00,143.77,144.06,143.72,143.99,152879.0,140.3349,140.618,140.2861,140.5496,152879.0
2022-08-01 15:50:00,144.0,144.19,143.76,143.77,248028.0,140.5594,140.7449,140.3251,140.3349,248028.0
2022-08-01 15:55:00,143.77,143.96,143.71,143.88,264945.0,140.3349,140.5204,140.2763,140.4423,264945.0
2022-08-02 09:30:00,142.67,143.08,142.47,142.87,89415.0,139.2612,139.6614,139.066,139.4564,89415.0
2022-08-02 09:35:00,142.94,143.04,142.61,143.03,50402.0,139.5247,139.6223,139.2026,139.6126,50402.0
2022-08-02 09:40:00,143.05,143.12,142.64,142.69,60909.0,139.6321,139.7004,139.2319,139.2807,60909.0
2022-08-02 09:45:00,142.68,143.16,142.6,142.73,79952.0,139.2709,139.7395,139.1928,139.3197,79952.0
2022-08-02 09:50:00,142.69,142.81,142.16,142.16,66489.0,139.2807,139.3978,138.7634,138.7634,66489.0
2022-08-02 09:55:00,142.23,142.68,142.08,142.52,43901.0,138.8317,139.2709,138.6853,139.1148,43901.0
2022-08-02 10:00:00,142.53,142.54,142.17,142.27,43612.0,139.1245,139.1343,138.7731,138.8707,43612.0
2022-08-02 10:05:00,142.25,142.46,141.98,142.02,29361.0,138.8512,139.0562,138.5877,138.6267,29361.0
2022-08-02 10:10:00,141.97,142.2,141.66,142.12,202384.0,138.5779,138.8024,138.2753,138.7243,202384.0
2022-08-02 10:15:00,142.14,142.34,142.0,142.24,95374.0,138.7438,138.9391,138.6072,138.8415,95374.0
2022-08-02 10:20:00,142.24,142.46,142.0,142.08,36716.0,138.8415,139.0562,138.6072,138.6853,36716.0
2022-08-02 10:25:00,142.1,142.35,141.9,142.35,87069.0,138.7048,138.9488,138.5096,138.9488,87069.0
2022-08-02 10:30:00,142.37,142.57,142.22,142.3,102976.0,138.9683,139.1636,138.8219,138.9,102976.0
2022-08-02 10:35:00,142.32,142.54,142.17,142.49,23637.0,138.9195,139.1343,138.7731,139.0855,23637.0
2022-08-02 10:40:00,142.47,142.92,142.33,142.89,41594.0,139.066,139.5052,138.9293,139.4759,41594.0
2022-08-02 10:45:00,142.95,143.0,142.67,142.99,38193.0,139.5345,139.5833,139.2612,139.5735,38193.0
2022-08-02 10:50:00,143.0,143.53,142.95,143.51,105138.0,139.5833,140.1006,139.5345,140.0811,105138.0
2022-08-02 10:55:00,143.49,143.5,143.07,143.13,57014.0,140.0616,140.0713,139.6516,139.7102,57014.0
2022-08-02 11:00:00,143.16,143.23,143.04,143.11,28588.0,139.7395,139.8078,139.6223,139.6907,28588.0
2022-08-02 11:05:00,143.13,143.15,142.91,142.97,24733.0,139.7102,139.7297,139.4954,139.554,24733.0
2022-08-02 11:10:00,143.0,143.0,142.78,142.78,21324.0,139.5833,139.5833,139.3685,139.3685,21324.0
2022-08-02 11:15:00,142.76,143.0,142.73,142.89,27985.0,139.349,139.5833,139.3197,139.4759,27985.0
2022-08-02 11:20:00,142.9,142.93,142.7,142.92,19056.0,139.4857,139.515,139.2905,139.5052,19056.0
2022-08-02 11:25:00,142.89,143.17,142.89,143.11,27941.0,139.4759,139.7492,139.4759,139.6907,27941.0
2022-08-02 11:30:00,143.12,143.13,142.66,142.91,31595.0,139.7004,139.7102,139.2514,139.4954,31595.0
2022-08-02 11:35:00,142.9,143.25,142.9,143.19,13326.0,139.4857,139.8273,139.4857,139.7688,13326.0
2022-08-02 11:40:00,143.24,143.41,143.16,143.34,14835.0,139.8176,139.9835,139.7395,139.9152,14835.0
2022-08-02 11:45:00,143.34,143.4,143.2,143.37,17045.0,139.9152,139.9737,139.7785,139.9445,17045.0
2022-08-02 11:50:00,143.35,143.35,143.25,143.31,16143.0,139.9249,139.9249,139.8273,139.8859,16143.0
2022-08-02 11:55:00,143.3,143.41,143.19,143.23,79446.0,139.8761,139.9835,139.7688,139.8078,79446.0
2022-08-02 12:00:00,143.28,143.71,143.22,143.66,82640.0,139.8566,140.2763,139.798,140.2275,82640.0
2022-08-02 12:05:00,143.63,143.68,143.57,143.63,15474.0,140.1982,140.247,140.1397,140.1982,15474.0
2022-08-02 12:10:00,143.64,143.83,143.59,143.8,40550.0,140.208,140.3935,140.1592,140.3642,40550.0
2022-08-02 12:15:00,143.79,144.17,143.79,144.17,47327.0,140.3544,140.7253,140.3544,140.7253,47327.0
2022-08-02 12:20:00,144.16,144.34,144.1,144.32,13905.0,140.7156,140.8913,140.657,140.8718,13905.0
2022-08-02 12:25:00,144.34,144.43,144.27,144.37,20575.0,140.8913,140.9791,140.8229,140.9206,20575.0
2022-08-02 12:30:00,144.4,144.42,144.23,144.3,19511.0,140.9498,140.9694,140.7839,140.8522,19511.0
2022-08-02 12:35:00,144.31,144.47,144.24,144.47,45972.0,140.862,141.0182,140.7937,141.0182,45972.0
2022-08-02 12:40:00,144.46,144.54,144.39,144.48,24649.0,141.0084,141.0865,140.9401,141.0279,24649.0
2022-08-02 12:45:00,144.49,144.49,144.34,144.45,19502.0,141.0377,141.0377,140.8913,140.9986,19502.0
2022-08-02 12:50:00,144.45,144.53,144.39,144.49,21536.0,140.9986,141.0767,140.9401,141.0377,21536.0
2022-08-02 12:55:00,144.44,144.49,144.38,144.41,8377.0,140.9889,141.0377,140.9303,140.9596,8377.0
2022-08-02 13:00:00,144.4,144.43,144.2,144.3,35183.0,140.9498,140.9791,140.7546,140.8522,35183.0
2022-08-02 13:05:00,144.3,144.33,144.12,144.27,36435.0,140.8522,140.8815,140.6765,140.8229,36435.0
2022-08-02 13:10:00,144.28,144.36,144.22,144.31,15306.0,140.8327,140.9108,140.7741,140.862,15306.0
2022-08-02 13:15:00,144.28,144.34,144.2,144.21,171829.0,140.8327,140.8913,140.7546,140.7644,171829.0
2022-08-02 13:20:00,144.19,144.23,143.94,143.95,19318.0,140.7449,140.7839,140.5008,140.5106,19318.0
2022-08-02 13:25:00,143.93,143.96,143.45,143.53,42033.0,140.4911,140.5204,140.0225,140.1006,42033.0
2022-08-02 13:30:00,143.48,143.48,143.04,143.04,47342.0,140.0518,140.0518,139.6223,139.6223,47342.0
2022-08-02 13:35:00,143.02,143.16,142.81,142.91,44705.0,139.6028,139.7395,139.3978,139.4954,44705.0
2022-08-02 13:40:00,142.91,143.07,142.81,142.98,28932.0,139.4954,139.6516,139.3978,139.5638,28932.0
2022-08-02 13:45:00,142.99,143.06,142.71,142.78,55305.0,139.5735,139.6419,139.3002,139.3685,55305.0
2022-08-02 13:50:00,142.78,142.94,142.68,142.93,61046.0,139.3685,139.5247,139.2709,139.515,61046.0
2022-08-02 13:55:00,142.94,142.98,142.85,142.97,21839.0,139.5247,139.5638,139.4369,139.554,21839.0
2022-08-02 14:00:00,142.95,143.08,142.81,143.03,65548.0,139.5345,139.6614,139.3978,139.6126,65548.0
2022-08-02 14:05:00,143.01,143.44,142.97,143.42,43157.0,139.5931,140.0128,139.554,139.9933,43157.0
2022-08-02 14:10:00,143.41,143.42,143.24,143.35,40329.0,139.9835,139.9933,139.8176,139.9249,40329.0
2022-08-02 14:15:00,143.35,143.38,143.2,143.3,56593.0,139.9249,139.9542,139.7785,139.8761,56593.0
2022-08-02 14:20:00,143.32,143.54,143.25,143.39,38823.0,139.8956,140.1104,139.8273,139.964,38823.0
2022-08-02 14:25:00,143.4,143.52,143.37,143.44,45608.0,139.9737,140.0909,139.9445,140.0128,45608.0
2022-08-02 14:30:00,143.43,143.69,143.41,143.6,39190.0,140.003,140.2568,139.9835,140.169,39190.0
2022-08-02 14:35:00,143.59,143.61,143.39,143.46,32840.0,140.1592,140.1787,139.964,140.0323,32840.0
2022-08-02 14:40:00,143.46,143.57,143.46,143.52,29419.0,140.0323,140.1397,140.0323,140.0909,29419.0
2022-08-02 14:45:00,143.52,143.59,143.23,143.55,53095.0,140.0909,140.1592,139.8078,140.1202,53095.0
2022-08-02 14:50:00,143.55,143.65,143.22,143.36,47807.0,140.1202,140.2178,139.798,139.9347,47807.0
2022-08-02 14:55:00,143.34,143.39,143.14,143.26,241157.0,139.9152,139.964,139.7199,139.8371,241157.0
2022-08-02 15:00:00,143.25,143.41,143.22,143.27,36441.0,139.8273,139.9835,139.798,139.8468,36441.0
2022-08-02 15:05:00,143.3,143.38,143.18,143.22,23073.0,139.8761,139.9542,139.759,139.798,23073.0
2022-08-02 15:10:00,143.22,143.37,143.11,143.34,39230.0,139.798,139.9445,139.6907,139.9152,39230.0
2022-08-02 15:15:00,143.34,143.43,142.85,142.97,63901.0,139.9152,140.003,139.4369,139.554,63901.0
2022-08-02 15:20:00,142.97,143.13,142.84,142.96,50354.0,139.554,139.7102,139.4271,139.5442,50354.0
2022-08-02 15:25:00,142.97,143.32,142.97,143.28,26900.0,139.554,139.8956,139.554,139.8566,26900.0
2022-08-02 15:30:00,143.29,143.34,143.11,143.34,94786.0,139.8664,139.9152,139.6907,139.9152,94786.0
2022-08-02 15:35:00,143.33,143.55,143.25,143.29,183823.0,139.9054,140.1202,139.8273,139.8664,183823.0
2022-08-02 15:40:00,143.3,143.34,143.12,143.33,56143.0,139.8761,139.9152,139.7004,139.9054,56143.0
2022-08-02 15:45:00,143.32,143.35,142.95,143.03,77750.0,139.8956,139.9249,139.5345,139.6126,77750.0
2022-08-02 15:50:00,143.02,143.18,142.99,143.04,156230.0,139.6028,139.759,139.5735,139.6223,156230.0
2022-08-02 15:55:00,143.02,143.1,142.9,142.94,359520.0,139.6028,139.6809,139.4857,139.5247,359520.0
2022-08-03 09:30:00,143.59,144.12,143.56,144.07,89772.0,140.1592,140.6765,140.1299,140.6277,89772.0
2022-08-03 09:35:00,144.11,144.51,144.01,144.44,126905.0,140.6668,141.0572,140.5692,140.9889,126905.0
2022-08-03 09:40:00,144.44,144.52,144.31,144.38,69868.0,140.9889,141.067,140.862,140.9303,69868.0
2022-08-03 09:45:00,144.39,144.42,143.99,144.33,121338.0,140.9401,140.9694,140.5496,140.8815,121338.0
2022-08-03 09:50:00,144.34,144.56,144.19,144.54,63105.0,140.8913,141.106,140.7449,141.0865,63105.0
2022-08-03 09:55:00,144.54,144.85,144.54,144.75,85133.0,141.0865,141.3891,141.0865,141.2915,85133.0
2022-08-03 10:00:00,144.72,145.15,144.46,145.13,178967.0,141.2622,141.6819,141.0084,141.6624,178967.0
2022-08-03 10:05:00,145.14,145.37,145.13,145.27,103917.0,141.6722,141.8967,141.6624,141.7991,103917.0
2022-08-03 10:10:00,145.27,145.36,145.1,145.16,97437.0,141.7991,141.8869,141.6331,141.6917,97437.0
2022-08-03 10:15:00,145.15,145.23,144.66,144.77,69751.0,141.6819,141.76,141.2036,141.311,69751.0
2022-08-03 10:20:00,144.77,144.91,144.75,144.86,61453.0,141.311,141.4477,141.2915,141.3989,61453.0
2022-08-03 10:25:00,144.87,145.22,144.82,145.09,59521.0,141.4086,141.7502,141.3598,141.6234,59521.0
2022-08-03 10:30:00,145.05,145.14,144.67,144.73,73755.0,141.5843,141.6722,141.2134,141.272,73755.0
2022-08-03 10:35:00,144.73,144.86,144.43,144.76,93107.0,141.272,141.3989,140.9791,141.3012,93107.0
2022-08-03 10:40:00,144.74,144.82,144.48,144.78,60441.0,141.2817,141.3598,141.0279,141.3208,60441.0
2022-08-03 10:45:00,144.76,145.01,144.68,144.95,70333.0,141.3012,141.5453,141.2232,141.4867,70333.0
2022-08-03 10:50:00,144.96,145.1,144.9,145.01,51966.0,141.4965,141.6331,141.4379,141.5453,51966.0
2022-08-03 10:55:00,145.01,145.11,144.95,145.02,43112.0,141.5453,141.6429,141.4867,141.555,43112.0
2022-08-03 11:00:00,145.04,145.17,144.96,145.05,48090.0,141.5746,141.7014,141.4965,141.5843,48090.0
2022-08-03 11:05:00,145.05,145.24,145.03,145.22,59903.0,141.5843,141.7698,141.5648,141.7502,59903.0
2022-08-03 11:10:00,145.24,145.57,145.22,145.47,72298.0,141.7698,142.0919,141.7502,141.9943,72298.0
2022-08-03 11:15:00,145.47,145.55,145.31,145.34,55784.0,141.9943,142.0724,141.8381,141.8674,55784.0
2022-08-03 11:20:00,145.34,145.56,145.33,145.55,110412.0,141.8674,142.0821,141.8576,142.0724,110412.0
2022-08-03 11:25:00,145.54,145.68,145.48,145.55,74245.0,142.0626,142.1993,142.004,142.0724,74245.0
2022-08-03 11:30:00,145.56,145.59,145.39,145.47,54983.0,142.0821,142.1114,141.9162,141.9943,54983.0
2022-08-03 11:35:00,145.46,145.81,145.45,145.81,49888.0,141.9845,142.3262,141.9748,142.3262,49888.0
2022-08-03 11:40:00,145.84,145.9,145.72,145.83,65641.0,142.3554,142.414,142.2383,142.3457,65641.0
2022-08-03 11:45:00,145.84,145.96,145.78,145.82,58444.0,142.3554,142.4726,142.2969,142.3359,58444.0
2022-08-03 11:50:00,145.81,145.82,145.63,145.78,18073.0,142.3262,142.3359,142.1505,142.2969,18073.0
2022-08-03 11:55:00,145.79,145.97,145.76,145.96,22561.0,142.3066,142.4823,142.2773,142.4726,22561.0
2022-08-03 12:00:00,145.95,145.95,145.79,145.88,53810.0,142.4628,142.4628,142.3066,142.3945,53810.0
2022-08-03 12:05:00,145.88,146.0,145.78,145.8,22447.0,142.3945,142.5116,142.2969,142.3164,22447.0
2022-08-03 12:10:00,145.82,145.83,145.63,145.78,40216.0,142.3359,142.3457,142.1505,142.2969,40216.0
2022-08-03 12:15:00,145.77,145.81,145.6,145.81,63068.0,142.2871,142.3262,142.1212,142.3262,63068.0
2022-08-03 12:20:00,145.81,145.97,145.81,145.91,17552.0,142.3262,142.4823,142.3262,142.4238,17552.0
2022-08-03 12:25:00,145.9,145.96,145.85,145.85,19282.0,142.414,142.4726,142.3652,142.3652,19282.0
2022-08-03 12:30:00,145.86,146.23,145.85,146.15,198080.0,142.375,142.7361,142.3652,142.658,198080.0
2022-08-03 12:35:00,146.15,146.27,146.1,146.22,25139.0,142.658,142.7752,142.6092,142.7264,25139.0
2022-08-03 12:40:00,146.22,146.38,146.18,146.33,27082.0,142.7264,142.8825,142.6873,142.8337,27082.0
2022-08-03 12:45:00,146.33,146.55,146.28,146.53,977686.0,142.8337,143.0485,142.7849,143.0289,977686.0
2022-08-03 12:50:00,146.53,146.63,146.49,146.52,18351.0,143.0289,143.1266,142.9899,143.0192,18351.0
2022-08-03 12:55:00,146.49,146.58,146.43,146.47,31010.0,142.9899,143.0778,142.9313,142.9704,31010.0
2022-08-03 13:00:00,146.47,146.68,146.47,146.68,40423.0,142.9704,143.1754,142.9704,143.1754,40423.0
2022-08-03 13:05:00,146.69,146.74,146.6,146.7,32753.0,143.1851,143.2339,143.0973,143.1949,32753.0
2022-08-03 13:10:00,146.7,146.75,146.58,146.66,24993.0,143.1949,143.2437,143.0778,143.1558,24993.0
2022-08-03 13:15:00,146.66,146.76,146.62,146.62,34039.0,143.1558,143.2535,143.1168,143.1168,34039.0
2022-08-03 13:20:00,146.61,146.68,146.46,146.65,165270.0,143.107,143.1754,142.9606,143.1461,165270.0
2022-08-03 13:25:00,146.66,146.79,146.62,146.71,75280.0,143.1558,143.2827,143.1168,143.2046,75280.0
2022-08-03 13:30:00,146.7,146.78,146.6,146.78,41250.0,143.1949,143.273,143.0973,143.273,41250.0
2022-08-03 13:35:00,146.77,146.78,146.56,146.59,104258.0,143.2632,143.273,143.0582,143.0875,104258.0
2022-08-03 13:40:00,146.59,146.67,146.49,146.64,26844.0,143.0875,143.1656,142.9899,143.1363,26844.0
2022-08-03 13:45:00,146.64,146.67,146.5,146.67,34158.0,143.1363,143.1656,142.9997,143.1656,34158.0
2022-08-03 13:50:00,146.68,146.75,146.67,146.75,30622.0,143.1754,143.2437,143.1656,143.2437,30622.0
2022-08-03 13:55:00,146.75,146.75,146.58,146.71,38705.0,143.2437,143.2437,143.0778,143.2046,38705.0
2022-08-03 14:00:00,146.7,146.71,146.55,146.66,19224.0,143.1949,143.2046,143.0485,143.1558,19224.0
2022-08-03 14:05:00,146.65,146.71,146.58,146.65,24171.0,143.1461,143.2046,143.0778,143.1461,24171.0
2022-08-03 14:10:00,146.67,146.73,146.58,146.7,58340.0,143.1656,143.2242,143.0778,143.1949,58340.0
2022-08-03 14:15:00,146.7,146.88,146.68,146.87,55037.0,143.1949,143.3706,143.1754,143.3608,55037.0
2022-08-03 14:20:00,146.88,146.95,146.85,146.92,35254.0,143.3706,143.4389,143.3413,143.4096,35254.0
2022-08-03 14:25:00,146.92,146.93,146.79,146.81,35160.0,143.4096,143.4194,143.2827,143.3023,35160.0
2022-08-03 14:30:00,146.81,146.86,146.76,146.8,51488.0,143.3023,143.3511,143.2535,143.2925,51488.0
2022-08-03 14:35:00,146.81,146.96,146.79,146.83,24959.0,143.3023,143.4487,143.2827,143.3218,24959.0
2022-08-03 14:40:00,146.82,146.87,146.63,146.77,46936.0,143.312,143.3608,143.1266,143.2632,46936.0
2022-08-03 14:45:00,146.77,146.88,146.67,146.81,49978.0,143.2632,143.3706,143.1656,143.3023,49978.0
2022-08-03 14:50:00,146.81,146.89,146.72,146.85,49373.0,143.3023,143.3803,143.2144,143.3413,49373.0
2022-08-03 14:55:00,146.85,146.89,146.75,146.77,65635.0,143.3413,143.3803,143.2437,143.2632,65635.0
2022-08-03 15:00:00,146.76,146.9,146.66,146.9,61864.0,143.2535,143.3901,143.1558,143.3901,61864.0
2022-08-03 15:05:00,146.91,146.95,146.79,146.79,48202.0,143.3999,143.4389,143.2827,143.2827,48202.0
2022-08-03 15:10:00,146.78,146.79,146.61,146.74,43237.0,143.273,143.2827,143.107,143.2339,43237.0
2022-08-03 15:15:00,146.74,146.79,146.6,146.74,37007.0,143.2339,143.2827,143.0973,143.2339,37007.0
2022-08-03 15:20:00,146.75,146.8,146.68,146.68,52099.0,143.2437,143.2925,143.1754,143.1754,52099.0
2022-08-03 15:25:00,146.66,146.71,146.6,146.69,50057.0,143.1558,143.2046,143.0973,143.1851,50057.0
2022-08-03 15:30:00,146.68,146.82,146.64,146.81,56983.0,143.1754,143.312,143.1363,143.3023,56983.0
2022-08-03 15:35:00,146.81,146.89,146.76,146.84,60196.0,143.3023,143.3803,143.2535,143.3315,60196.0
2022-08-03 15:40:00,146.84,147.05,146.8,147.02,102715.0,143.3315,143.5365,143.2925,143.5072,102715.0
2022-08-03 15:45:00,147.02,147.02,146.78,146.83,80283.0,143.5072,143.5072,143.273,143.3218,80283.0
2022-08-03 15:50:00,146.84,147.1,146.84,146.98,233816.0,143.3315,143.5853,143.3315,143.4682,233816.0
2022-08-03 15:55:00,146.99,146.99,146.62,146.68,258981.0,143.478,143.478,143.1168,143.1754,258981.0
2022-08-04 09:30:00,146.64,146.64,146.11,146.44,118593.0,143.1363,143.1363,142.619,142.9411,118593.0
2022-08-04 09:35:00,146.42,146.7,146.08,146.22,77250.0,142.9216,143.1949,142.5897,142.7264,77250.0
2022-08-04 09:40:00,146.2,147.02,146.2,146.98,62568.0,142.7068,143.5072,142.7068,143.4682,62568.0
2022-08-04 09:45:00,147.0,147.22,146.87,146.88,69392.0,143.4877,143.7025,143.3608,143.3706,69392.0
2022-08-04 09:50:00,146.87,146.98,146.32,146.6,69488.0,143.3608,143.4682,142.824,143.0973,69488.0
2022-08-04 09:55:00,146.63,147.01,146.52,146.82,44317.0,143.1266,143.4975,143.0192,143.312,44317.0
2022-08-04 10:00:00,146.78,147.09,146.69,146.96,52619.0,143.273,143.5756,143.1851,143.4487,52619.0
2022-08-04 10:05:00,146.97,147.07,146.66,146.75,43967.0,143.4584,143.556,143.1558,143.2437,43967.0
2022-08-04 10:10:00,146.76,146.83,146.46,146.5,38998.0,143.2535,143.3218,142.9606,142.9997,38998.0
2022-08-04 10:15:00,146.53,146.7,146.11,146.35,47674.0,143.0289,143.1949,142.619,142.8533,47674.0
2022-08-04 10:20:00,146.34,146.54,146.19,146.43,93604.0,142.8435,143.0387,142.6971,142.9313,93604.0
2022-08-04 10:25:00,146.43,146.54,146.17,146.23,46729.0,142.9313,143.0387,142.6776,142.7361,46729.0
2022-08-04 10:30:00,146.24,146.27,145.86,145.9,43331.0,142.7459,142.7752,142.375,142.414,43331.0
2022-08-04 10:35:00,145.87,145.89,145.7,145.78,44133.0,142.3847,142.4042,142.2188,142.2969,44133.0
2022-08-04 10:40:00,145.79,145.99,145.74,145.95,29329.0,142.3066,142.5019,142.2578,142.4628,29329.0
2022-08-04 10:45:00,145.89,146.29,145.87,146.18,118203.0,142.4042,142.7947,142.3847,142.6873,118203.0
2022-08-04 10:50:00,146.17,146.31,146.1,146.24,35665.0,142.6776,142.8142,142.6092,142.7459,35665.0
2022-08-04 10:55:00,146.25,146.55,146.22,146.44,34303.0,142.7556,143.0485,142.7264,142.9411,34303.0
2022-08-04 11:00:00,146.47,146.61,146.37,146.37,22851.0,142.9704,143.107,142.8728,142.8728,22851.0
2022-08-04 11:05:00,146.37,146.6,146.36,146.39,318983.0,142.8728,143.0973,142.863,142.8923,318983.0
2022-08-04 11:10:00,146.37,146.5,146.04,146.04,28572.0,142.8728,142.9997,142.5507,142.5507,28572.0
2022-08-04 11:15:00,146.02,146.36,145.96,146.27,21045.0,142.5311,142.863,142.4726,142.7752,21045.0
2022-08-04 11:20:00,146.28,146.48,146.14,146.14,25124.0,142.7849,142.9801,142.6483,142.6483,25124.0
2022-08-04 11:25:00,146.12,146.26,146.01,146.18,55169.0,142.6287,142.7654,142.5214,142.6873,55169.0
2022-08-04 11:30:00,146.19,146.35,146.15,146.29,66174.0,142.6971,142.8533,142.658,142.7947,66174.0
2022-08-04 11:35:00,146.28,146.34,145.97,145.98,77539.0,142.7849,142.8435,142.4823,142.4921,77539.0
2022-08-04 11:40:00,145.99,146.34,145.98,146.29,104549.0,142.5019,142.8435,142.4921,142.7947,104549.0
2022-08-04 11:45:00,146.33,146.59,146.31,146.56,81820.0,142.8337,143.0875,142.8142,143.0582,81820.0
2022-08-04 11:50:00,146.57,146.86,146.54,146.84,56751.0,143.068,143.3511,143.0387,143.3315,56751.0
2022-08-04 11:55:00,146.83,146.9,146.77,146.81,65139.0,143.3218,143.3901,143.2632,143.3023,65139.0
2022-08-04 12:00:00,146.82,146.9,146.64,146.65,53398.0,143.312,143.3901,143.1363,143.1461,53398.0
2022-08-04 12:05:00,146.64,146.84,146.64,146.83,66691.0,143.1363,143.3315,143.1363,143.3218,66691.0
2022-08-04 12:10:00,146.83,147.05,146.76,146.92,37245.0,143.3218,143.5365,143.2535,143.4096,37245.0
2022-08-04 12:15:00,146.9,146.9,146.75,146.83,22745.0,143.3901,143.3901,143.2437,143.3218,22745.0
2022-08-04 12:20:00,146.83,147.02,146.8,147.0,29464.0,143.3218,143.5072,143.2925,143.4877,29464.0
2022-08-04 12:25:00,147.0,147.05,146.95,147.0,25636.0,143.4877,143.5365,143.4389,143.4877,25636.0
2022-08-04 12:30:00,147.0,147.0,146.74,146.84,28492.0,143.4877,143.4877,143.2339,143.3315,28492.0
2022-08-04 12:35:00,146.86,146.86,146.72,146.78,25278.0,143.3511,143.3511,143.2144,143.273,25278.0
2022-08-04 12:40:00,146.79,146.81,146.55,146.67,42791.0,143.2827,143.3023,143.0485,143.1656,42791.0
2022-08-04 12:45:00,146.68,146.7,146.26,146.31,91179.0,143.1754,143.1949,142.7654,142.8142,91179.0
2022-08-04 12:50:00,146.3,146.45,146.28,146.42,43026.0,142.8044,142.9509,142.7849,142.9216,43026.0
2022-08-04 12:55:00,146.43,146.45,146.3,146.32,92243.0,142.9313,142.9509,142.8044,142.824,92243.0
2022-08-04 13:00:00,146.31,146.57,146.31,146.39,106378.0,142.8142,143.068,142.8142,142.8923,106378.0
2022-08-04 13:05:00,146.39,146.65,146.34,146.62,84157.0,142.8923,143.1461,142.8435,143.1168,84157.0
2022-08-04 13:10:00,146.62,146.75,146.58,146.71,65409.0,143.1168,143.2437,143.0778,143.2046,65409.0
2022-08-04 13:15:00,146.72,146.81,146.68,146.79,86435.0,143.2144,143.3023,143.1754,143.2827,86435.0
2022-08-04 13:20:00,146.8,146.89,146.64,146.82,144358.0,143.2925,143.3803,143.1363,143.312,144358.0
2022-08-04 13:25:00,146.83,146.98,146.82,146.89,73766.0,143.3218,143.4682,143.312,143.3803,73766.0
2022-08-04 13:30:00,146.89,147.01,146.84,146.99,113935.0,143.3803,143.4975,143.3315,143.478,113935.0
2022-08-04 13:35:00,147.0,147.04,146.94,146.96,74609.0,143.4877,143.5268,143.4292,143.4487,74609.0
2022-08-04 13:40:00,146.96,147.0,146.8,146.84,62206.0,143.4487,143.4877,143.2925,143.3315,62206.0
2022-08-04 13:45:00,146.83,147.04,146.77,147.02,53109.0,143.3218,143.5268,143.2632,143.5072,53109.0
2022-08-04 13:50:00,147.01,147.02,146.86,146.89,42675.0,143.4975,143.5072,143.3511,143.3803,42675.0
2022-08-04 13:55:00,146.89,146.9,146.76,146.84,51844.0,143.3803,143.3901,143.2535,143.3315,51844.0
2022-08-04 14:00:00,146.84,146.86,146.71,146.83,334814.0,143.3315,143.3511,143.2046,143.3218,334814.0
2022-08-04 14:05:00,146.84,146.89,146.72,146.75,19426.0,143.3315,143.3803,143.2144,143.2437,19426.0
2022-08-04 14:10:00,146.73,146.81,146.58,146.72,31017.0,143.2242,143.3023,143.0778,143.2144,31017.0
2022-08-04 14:15:00,146.71,146.83,146.67,146.83,30156.0,143.2046,143.3218,143.1656,143.3218,30156.0
2022-08-04 14:20:00,146.83,146.86,146.71,146.72,37127.0,143.3218,143.3511,143.2046,143.2144,37127.0
2022-08-04 14:25:00,146.7,146.94,146.69,146.88,23133.0,143.1949,143.4292,143.1851,143.3706,23133.0
2022-08-04 14:30:00,146.89,146.98,146.88,146.9,23688.0,143.3803,143.4682,143.3706,143.3901,23688.0
2022-08-04 14:35:00,146.91,146.91,146.72,146.81,32137.0,143.3999,143.3999,143.2144,143.3023,32137.0
2022-08-04 14:40:00,146.79,146.84,146.62,146.83,38690.0,143.2827,143.3315,143.1168,143.3218,38690.0
2022-08-04 14:45:00,146.84,146.96,146.78,146.92,38416.0,143.3315,143.4487,143.273,143.4096,38416.0
2022-08-04 14:50:00,146.94,147.13,146.92,147.04,33062.0,143.4292,143.6146,143.4096,143.5268,33062.0
2022-08-04 14:55:00,147.04,147.13,146.97,147.05,22898.0,143.5268,143.6146,143.4584,143.5365,22898.0
2022-08-04 15:00:00,147.02,147.16,146.99,147.14,20955.0,143.5072,143.6439,143.478,143.6244,20955.0
2022-08-04 15:05:00,147.14,147.24,147.07,147.21,26816.0,143.6244,143.722,143.556,143.6927,26816.0
2022-08-04 15:10:00,147.22,147.41,147.21,147.35,50751.0,143.7025,143.8879,143.6927,143.8294,50751.0
2022-08-04 15:15:00,147.38,147.43,147.28,147.36,53868.0,143.8586,143.9074,143.761,143.8391,53868.0
2022-08-04 15:20:00,147.36,147.36,147.18,147.2,69065.0,143.8391,143.8391,143.6634,143.6829,69065.0
2022-08-04 15:25:00,147.19,147.3,147.15,147.26,39500.0,143.6732,143.7806,143.6341,143.7415,39500.0
2022-08-04 15:30:00,147.27,147.28,147.04,147.05,58382.0,143.7513,143.761,143.5268,143.5365,58382.0
2022-08-04 15:35:00,147.05,147.19,147.03,147.05,53129.0,143.5365,143.6732,143.517,143.5365,53129.0
2022-08-04 15:40:00,147.05,147.12,146.92,146.94,88540.0,143.5365,143.6049,143.4096,143.4292,88540.0
2022-08-04 15:45:00,146.93,147.1,146.89,147.05,70095.0,143.4194,143.5853,143.3803,143.5365,70095.0
2022-08-04 15:50:00,147.08,147.28,147.08,147.23,99222.0,143.5658,143.761,143.5658,143.7122,99222.0
2022-08-04 15:55:00,147.22,147.4,147.14,147.35,182606.0,143.7025,143.8782,143.6244,143.8294,182606.0
2022-08-05 09:30:00,145.0,145.76,144.88,145.68,129865.0,141.5355,142.2773,141.4184,142.1993,129865.0
2022-08-05 09:35:00,145.73,146.16,145.66,145.99,59914.0,142.2481,142.6678,142.1797,142.5019,59914.0
2022-08-05 09:40:00,146.05,146.21,145.65,145.77,172069.0,142.5604,142.7166,142.17,142.2871,172069.0
2022-08-05 09:45:00,145.78,146.1,145.6,146.0,63244.0,142.2969,142.6092,142.1212,142.5116,63244.0
2022-08-05 09:50:00,146.03,146.31,145.97,146.05,58530.0,142.5409,142.8142,142.4823,142.5604,58530.0
2022-08-05 09:55:00,146.06,146.23,145.82,146.18,30359.0,142.5702,142.7361,142.3359,142.6873,30359.0
2022-08-05 10:00:00,146.19,146.64,146.05,146.62,38453.0,142.6971,143.1363,142.5604,143.1168,38453.0
2022-08-05 10:05:00,146.66,146.78,146.41,146.78,36129.0,143.1558,143.273,142.9118,143.273,36129.0
2022-08-05 10:10:00,146.79,147.28,146.61,147.17,34231.0,143.2827,143.761,143.107,143.6537,34231.0
2022-08-05 10:15:00,147.19,147.34,147.15,147.29,46062.0,143.6732,143.8196,143.6341,143.7708,46062.0
2022-08-05 10:20:00,147.37,147.43,147.25,147.34,52600.0,143.8489,143.9074,143.7317,143.8196,52600.0
2022-08-05 10:25:00,147.31,147.34,146.82,146.93,47128.0,143.7903,143.8196,143.312,143.4194,47128.0
2022-08-05 10:30:00,146.98,146.99,146.69,146.72,27786.0,143.4682,143.478,143.1851,143.2144,27786.0
2022-08-05 10:35:00,146.74,146.93,146.72,146.9,35474.0,143.2339,143.4194,143.2144,143.3901,35474.0
2022-08-05 10:40:00,146.87,146.88,146.63,146.73,33766.0,143.3608,143.3706,143.1266,143.2242,33766.0
2022-08-05 10:45:00,146.74,146.91,146.73,146.78,18458.0,143.2339,143.3999,143.2242,143.273,18458.0
2022-08-05 10:50:00,146.75,146.75,146.42,146.72,30787.0,143.2437,143.2437,142.9216,143.2144,30787.0
2022-08-05 10:55:00,146.71,146.8,146.51,146.56,16281.0,143.2046,143.2925,143.0094,143.0582,16281.0
2022-08-05 11:00:00,146.54,146.54,146.26,146.39,65565.0,143.0387,143.0387,142.7654,142.8923,65565.0
2022-08-05 11:05:00,146.35,146.38,146.15,146.36,52603.0,142.8533,142.8825,142.658,142.863,52603.0
2022-08-05 11:10:00,146.36,146.38,145.97,146.03,28232.0,142.863,142.8825,142.4823,142.5409,28232.0
2022-08-05 11:15:00,145.99,146.17,145.95,146.0,17575.0,142.5019,142.6776,142.4628,142.5116,17575.0
2022-08-05 11:20:00,145.95,146.02,145.59,145.59,18574.0,142.4628,142.5311,142.1114,142.1114,18574.0
2022-08-05 11:25:00,145.58,145.64,145.19,145.19,40181.0,142.1016,142.1602,141.721,141.721,40181.0
2022-08-05 11:30:00,145.18,145.61,145.14,145.54,217430.0,141.7112,142.1309,141.6722,142.0626,217430.0
2022-08-05 11:35:00,145.55,145.65,145.45,145.5,14869.0,142.0724,142.17,141.9748,142.0236,14869.0
2022-08-05 11:40:00,145.49,145.55,145.31,145.4,18863.0,142.0138,142.0724,141.8381,141.9259,18863.0
2022-08-05 11:45:00,145.4,145.51,145.35,145.49,18764.0,141.9259,142.0333,141.8771,142.0138,18764.0
2022-08-05 11:50:00,145.49,145.77,145.49,145.66,13772.0,142.0138,142.2871,142.0138,142.1797,13772.0
2022-08-05 11:55:00,145.65,145.68,145.52,145.61,18055.0,142.17,142.1993,142.0431,142.1309,18055.0
2022-08-05 12:00:00,145.6,145.88,145.59,145.82,15330.0,142.1212,142.3945,142.1114,142.3359,15330.0
2022-08-05 12:05:00,145.81,145.95,145.71,145.84,36250.0,142.3262,142.4628,142.2285,142.3554,36250.0
2022-08-05 12:10:00,145.82,146.01,145.81,145.97,52039.0,142.3359,142.5214,142.3262,142.4823,52039.0
2022-08-05 12:15:00,145.98,146.19,145.98,146.12,32023.0,142.4921,142.6971,142.4921,142.6287,32023.0
2022-08-05 12:20:00,146.11,146.17,145.96,146.03,8573.0,142.619,142.6776,142.4726,142.5409,8573.0
2022-08-05 12:25:00,146.02,146.2,145.99,146.19,11487.0,142.5311,142.7068,142.5019,142.6971,11487.0
2022-08-05 12:30:00,146.19,146.19,145.8,145.94,20200.0,142.6971,142.6971,142.3164,142.453,20200.0
2022-08-05 12:35:00,145.93,146.0,145.82,145.95,6709.0,142.4433,142.5116,142.3359,142.4628,6709.0
2022-08-05 12:40:00,145.93,146.24,145.93,146.22,15905.0,142.4433,142.7459,142.4433,142.7264,15905.0
2022-08-05 12:45:00,146.19,146.49,146.19,146.48,28446.0,142.6971,142.9899,142.6971,142.9801,28446.0
2022-08-05 12:50:00,146.48,146.56,146.42,146.52,16322.0,142.9801,143.0582,142.9216,143.0192,16322.0
2022-08-05 12:55:00,146.51,146.61,146.47,146.57,21502.0,143.0094,143.107,142.9704,143.068,21502.0
2022-08-05 13:00:00,146.57,146.69,146.45,146.69,13749.0,143.068,143.1851,142.9509,143.1851,13749.0
2022-08-05 13:05:00,146.69,146.82,146.67,146.76,30642.0,143.1851,143.312,143.1656,143.2535,30642.0
2022-08-05 13:10:00,146.76,146.94,146.74,146.92,15052.0,143.2535,143.4292,143.2339,143.4096,15052.0
2022-08-05 13:15:00,146.94,147.01,146.84,146.84,18760.0,143.4292,143.4975,143.3315,143.3315,18760.0
2022-08-05 13:20:00,146.83,146.85,146.68,146.85,21050.0,143.3218,143.3413,143.1754,143.3413,21050.0
2022-08-05 13:25:00,146.82,146.94,146.74,146.74,17434.0,143.312,143.4292,143.2339,143.2339,17434.0
2022-08-05 13:30:00,146.77,146.99,146.76,146.96,12264.0,143.2632,143.478,143.2535,143.4487,12264.0
2022-08-05 13:35:00,146.97,147.05,146.86,146.94,19529.0,143.4584,143.5365,143.3511,143.4292,19529.0
2022-08-05 13:40:00,146.96,146.97,146.8,146.81,14865.0,143.4487,143.4584,143.2925,143.3023,14865.0
2022-08-05 13:45:00,146.79,146.86,146.66,146.66,31728.0,143.2827,143.3511,143.1558,143.1558,31728.0
2022-08-05 13:50:00,146.68,146.72,146.57,146.59,10048.0,143.1754,143.2144,143.068,143.0875,10048.0
2022-08-05 13:55:00,146.61,146.61,146.39,146.55,10025.0,143.107,143.107,142.8923,143.0485,10025.0
2022-08-05 14:00:00,146.54,146.6,146.45,146.57,15294.0,143.0387,143.0973,142.9509,143.068,15294.0
2022-08-05 14:05:00,146.56,146.65,146.49,146.5,19211.0,143.0582,143.1461,142.9899,142.9997,19211.0
2022-08-05 14:10:00,146.49,146.52,146.39,146.5,25588.0,142.9899,143.0192,142.8923,142.9997,25588.0
2022-08-05 14:15:00,146.48,146.67,146.45,146.63,111823.0,142.9801,143.1656,142.9509,143.1266,111823.0
2022-08-05 14:20:00,146.64,146.7,146.6,146.67,10478.0,143.1363,143.1949,143.0973,143.1656,10478.0
2022-08-05 14:25:00,146.66,146.66,146.27,146.27,20970.0,143.1558,143.1558,142.7752,142.7752,20970.0
2022-08-05 14:30:00,146.25,146.47,146.17,146.46,16023.0,142.7556,142.9704,142.6776,142.9606,16023.0
2022-08-05 14:35:00,146.46,146.49,146.36,146.38,15490.0,142.9606,142.9899,142.863,142.8825,15490.0
2022-08-05 14:40:00,146.37,146.44,146.29,146.44,14027.0,142.8728,142.9411,142.7947,142.9411,14027.0
2022-08-05 14:45:00,146.43,146.5,146.37,146.4,28173.0,142.9313,142.9997,142.8728,142.9021,28173.0
2022-08-05 14:50:00,146.37,146.47,146.3,146.41,14795.0,142.8728,142.9704,142.8044,142.9118,14795.0
2022-08-05 14:55:00,146.42,146.43,146.18,146.38,19711.0,142.9216,142.9313,142.6873,142.8825,19711.0
2022-08-05 15:00:00,146.42,146.54,146.39,146.45,25697.0,142.9216,143.0387,142.8923,142.9509,25697.0
2022-08-05 15:05:00,146.45,146.51,146.32,146.46,30502.0,142.9509,143.0094,142.824,142.9606,30502.0
2022-08-05 15:10:00,146.49,146.66,146.47,146.59,37963.0,142.9899,143.1558,142.9704,143.0875,37963.0
2022-08-05 15:15:00,146.59,146.69,146.5,146.56,28547.0,143.0875,143.1851,142.9997,143.0582,28547.0
2022-08-05 15:20:00,146.56,146.59,146.45,146.53,43426.0,143.0582,143.0875,142.9509,143.0289,43426.0
2022-08-05 15:25:00,146.55,146.64,146.47,146.59,56866.0,143.0485,143.1363,142.9704,143.0875,56866.0
2022-08-05 15:30:00,146.61,146.72,146.57,146.67,43510.0,143.107,143.2144,143.068,143.1656,43510.0
2022-08-05 15:35:00,146.67,146.7,146.59,146.6,39889.0,143.1656,143.1949,143.0875,143.0973,39889.0
2022-08-05 15:40:00,146.59,146.77,146.59,146.76,43964.0,143.0875,143.2632,143.0875,143.2535,43964.0
2022-08-05 15:45:00,146.77,147.02,146.76,146.93,88747.0,143.2632,143.5072,143.2535,143.4194,88747.0
2022-08-05 15:50:00,146.93,147.11,146.84,146.97,212768.0,143.4194,143.5951,143.3315,143.4584,212768.0
2022-08-05 15:55:00,146.99,147.14,146.96,147.02,224859.0,143.478,143.6244,143.4487,143.5072,224859.0
2022-08-08 09:30:00,146.9,147.52,146.55,147.22,156548.0,143.3901,143.9953,143.0485,143.7025,156548.0
2022-08-08 09:35:00,147.35,147.49,146.87,147.45,132924.0,143.8294,143.966,143.3608,143.927,132924.0
2022-08-08 09:40:00,147.47,147.73,147.25,147.72,217312.0,143.9465,144.2003,143.7317,144.1905,217312.0
2022-08-08 09:45:00,147.76,147.76,147.41,147.62,324672.0,144.2296,144.2296,143.8879,144.0929,324672.0
2022-08-08 09:50:00,147.62,147.94,147.43,147.86,100286.0,144.0929,144.4053,143.9074,144.3272,100286.0
2022-08-08 09:55:00,147.89,147.99,147.57,147.65,45043.0,144.3565,144.4541,144.0441,144.1222,45043.0
2022-08-08 10:00:00,147.68,148.03,147.6,147.81,82216.0,144.1515,144.4931,144.0734,144.2784,82216.0
2022-08-08 10:05:00,147.8,147.81,147.47,147.71,62356.0,144.2686,144.2784,143.9465,144.1808,62356.0
2022-08-08 10:10:00,147.72,147.86,147.41,147.53,63660.0,144.1905,144.3272,143.8879,144.0051,63660.0
2022-08-08 10:15:00,147.53,147.6,147.38,147.42,31748.0,144.0051,144.0734,143.8586,143.8977,31748.0
2022-08-08 10:20:00,147.47,147.59,147.39,147.48,93513.0,143.9465,144.0636,143.8684,143.9563,93513.0
2022-08-08 10:25:00,147.47,147.51,147.11,147.29,110698.0,143.9465,143.9855,143.5951,143.7708,110698.0
2022-08-08 10:30:00,147.25,147.35,147.14,147.17,17772.0,143.7317,143.8294,143.6244,143.6537,17772.0
2022-08-08 10:35:00,147.18,147.49,147.05,147.38,28678.0,143.6634,143.966,143.5365,143.8586,28678.0
2022-08-08 10:40:00,147.37,147.46,147.25,147.46,52823.0,143.8489,143.9367,143.7317,143.9367,52823.0
2022-08-08 10:45:00,147.47,147.47,146.79,146.84,47462.0,143.9465,143.9465,143.2827,143.3315,47462.0
2022-08-08 10:50:00,146.84,146.96,146.81,146.95,21366.0,143.3315,143.4487,143.3023,143.4389,21366.0
2022-08-08 10:55:00,146.91,146.99,146.78,146.87,19936.0,143.3999,143.478,143.273,143.3608,19936.0
2022-08-08 11:00:00,146.89,147.17,146.89,147.16,59635.0,143.3803,143.6537,143.3803,143.6439,59635.0
2022-08-08 11:05:00,147.16,147.17,146.97,147.02,25562.0,143.6439,143.6537,143.4584,143.5072,25562.0
2022-08-08 11:10:00,146.99,147.04,146.73,146.74,18693.0,143.478,143.5268,143.2242,143.2339,18693.0
2022-08-08 11:15:00,146.74,146.74,146.34,146.45,411565.0,143.2339,143.2339,142.8435,142.9509,411565.0
2022-08-08 11:20:00,146.45,146.51,146.37,146.4,19384.0,142.9509,143.0094,142.8728,142.9021,19384.0
2022-08-08 11:25:00,146.37,146.4,146.25,146.28,39924.0,142.8728,142.9021,142.7556,142.7849,39924.0
2022-08-08 11:30:00,146.26,146.47,146.25,146.31,39728.0,142.7654,142.9704,142.7556,142.8142,39728.0
2022-08-08 11:35:00,146.3,146.4,145.81,145.88,66928.0,142.8044,142.9021,142.3262,142.3945,66928.0
2022-08-08 11:40:00,145.87,145.96,145.43,145.56,111145.0,142.3847,142.4726,141.9552,142.0821,111145.0
2022-08-08 11:45:00,145.54,145.69,145.48,145.66,25051.0,142.0626,142.209,142.004,142.1797,25051.0
2022-08-08 11:50:00,145.67,146.09,145.67,146.04,26061.0,142.1895,142.5995,142.1895,142.5507,26061.0
2022-08-08 11:55:00,146.05,146.16,146.01,146.11,17510.0,142.5604,142.6678,142.5214,142.619,17510.0
2022-08-08 12:00:00,146.1,146.17,146.05,146.09,13846.0,142.6092,142.6776,142.5604,142.5995,13846.0
2022-08-08 12:05:00,146.04,146.11,145.68,145.74,84634.0,142.5507,142.619,142.1993,142.2578,84634.0
2022-08-08 12:10:00,145.81,145.88,145.52,145.6,32440.0,142.3262,142.3945,142.0431,142.1212,32440.0
2022-08-08 12:15:00,145.59,145.59,145.21,145.27,31642.0,142.1114,142.1114,141.7405,141.7991,31642.0
2022-08-08 12:20:00,145.23,145.52,145.23,145.47,23860.0,141.76,142.0431,141.76,141.9943,23860.0
2022-08-08 12:25:00,145.47,145.58,145.25,145.33,14327.0,141.9943,142.1016,141.7795,141.8576,14327.0
2022-08-08 12:30:00,145.26,145.46,145.25,145.43,15113.0,141.7893,141.9845,141.7795,141.9552,15113.0
2022-08-08 12:35:00,145.41,145.46,145.21,145.42,31983.0,141.9357,141.9845,141.7405,141.9455,31983.0
2022-08-08 12:40:00,145.46,145.7,145.4,145.68,23926.0,141.9845,142.2188,141.9259,142.1993,23926.0
2022-08-08 12:45:00,145.67,145.78,145.59,145.75,13038.0,142.1895,142.2969,142.1114,142.2676,13038.0
2022-08-08 12:50:00,145.76,145.89,145.75,145.84,19165.0,142.2773,142.4042,142.2676,142.3554,19165.0
2022-08-08 12:55:00,145.8,145.84,145.66,145.73,15747.0,142.3164,142.3554,142.1797,142.2481,15747.0
2022-08-08 13:00:00,145.73,145.75,145.57,145.66,12828.0,142.2481,142.2676,142.0919,142.1797,12828.0
2022-08-08 13:05:00,145.62,145.88,145.62,145.81,22362.0,142.1407,142.3945,142.1407,142.3262,22362.0
2022-08-08 13:10:00,145.8,146.03,145.78,145.97,19977.0,142.3164,142.5409,142.2969,142.4823,19977.0
2022-08-08 13:15:00,145.97,146.1,145.97,146.05,58123.0,142.4823,142.6092,142.4823,142.5604,58123.0
2022-08-08 13:20:00,146.03,146.05,145.71,145.93,30619.0,142.5409,142.5604,142.2285,142.4433,30619.0
2022-08-08 13:25:00,145.94,145.94,145.6,145.6,23665.0,142.453,142.453,142.1212,142.1212,23665.0
2022-08-08 13:30:00,145.61,145.76,145.59,145.7,19147.0,142.1309,142.2773,142.1114,142.2188,19147.0
2022-08-08 13:35:00,145.7,145.71,145.43,145.52,22375.0,142.2188,142.2285,141.9552,142.0431,22375.0
2022-08-08 13:40:00,145.51,145.73,145.5,145.72,30566.0,142.0333,142.2481,142.0236,142.2383,30566.0
2022-08-08 13:45:00,145.73,145.73,145.57,145.62,11573.0,142.2481,142.2481,142.0919,142.1407,11573.0
2022-08-08 13:50:00,145.64,145.8,145.55,145.78,22496.0,142.1602,142.3164,142.0724,142.2969,22496.0
2022-08-08 13:55:00,145.78,145.89,145.78,145.84,22754.0,142.2969,142.4042,142.2969,142.3554,22754.0
2022-08-08 14:00:00,145.85,145.85,145.31,145.31,26968.0,142.3652,142.3652,141.8381,141.8381,26968.0
2022-08-08 14:05:00,145.32,145.55,145.14,145.53,49860.0,141.8479,142.0724,141.6722,142.0528,49860.0
2022-08-08 14:10:00,145.54,145.56,145.34,145.38,31763.0,142.0626,142.0821,141.8674,141.9064,31763.0
2022-08-08 14:15:00,145.38,145.42,145.22,145.36,25594.0,141.9064,141.9455,141.7502,141.8869,25594.0
2022-08-08 14:20:00,145.42,145.43,145.26,145.28,22389.0,141.9455,141.9552,141.7893,141.8088,22389.0
2022-08-08 14:25:00,145.28,145.4,145.18,145.33,31482.0,141.8088,141.9259,141.7112,141.8576,31482.0
2022-08-08 14:30:00,145.33,145.41,145.22,145.36,21435.0,141.8576,141.9357,141.7502,141.8869,21435.0
2022-08-08 14:35:00,145.33,145.33,145.15,145.17,19660.0,141.8576,141.8576,141.6819,141.7014,19660.0
2022-08-08 14:40:00,145.17,145.34,145.15,145.2,339068.0,141.7014,141.8674,141.6819,141.7307,339068.0
2022-08-08 14:45:00,145.22,145.31,145.09,145.2,100080.0,141.7502,141.8381,141.6234,141.7307,100080.0
2022-08-08 14:50:00,145.2,145.22,144.98,144.98,43170.0,141.7307,141.7502,141.516,141.516,43170.0
2022-08-08 14:55:00,144.98,145.36,144.98,145.29,38463.0,141.516,141.8869,141.516,141.8186,38463.0
2022-08-08 15:00:00,145.29,145.42,145.26,145.35,26009.0,141.8186,141.9455,141.7893,141.8771,26009.0
2022-08-08 15:05:00,145.35,145.44,145.27,145.35,32762.0,141.8771,141.965,141.7991,141.8771,32762.0
2022-08-08 15:10:00,145.34,145.44,145.23,145.41,15433.0,141.8674,141.965,141.76,141.9357,15433.0
2022-08-08 15:15:00,145.36,145.42,145.15,145.32,24538.0,141.8869,141.9455,141.6819,141.8479,24538.0
2022-08-08 15:20:00,145.36,145.62,145.31,145.51,32481.0,141.8869,142.1407,141.8381,142.0333,32481.0
2022-08-08 15:25:00,145.49,145.62,145.45,145.52,24932.0,142.0138,142.1407,141.9748,142.0431,24932.0
2022-08-08 15:30:00,145.51,145.65,145.37,145.62,60301.0,142.0333,142.17,141.8967,142.1407,60301.0
2022-08-08 15:35:00,145.56,145.69,145.55,145.66,55125.0,142.0821,142.209,142.0724,142.1797,55125.0
2022-08-08 15:40:00,145.66,145.85,145.66,145.82,54247.0,142.1797,142.3652,142.1797,142.3359,54247.0
2022-08-08 15:45:00,145.82,145.84,145.67,145.75,50607.0,142.3359,142.3554,142.1895,142.2676,50607.0
2022-08-08 15:50:00,145.75,145.91,145.66,145.82,135984.0,142.2676,142.4238,142.1797,142.3359,135984.0
2022-08-08 15:55:00,145.83,145.86,145.69,145.75,201095.0,142.3457,142.375,142.209,142.2676,201095.0
2022-08-09 09:30:00,144.59,144.85,144.27,144.33,119879.0,141.1353,141.3891,140.8229,140.8815,119879.0
2022-08-09 09:35:00,144.33,144.65,144.29,144.32,102115.0,140.8815,141.1939,140.8425,140.8718,102115.0
2022-08-09 09:40:00,144.31,144.79,144.31,144.69,62419.0,140.862,141.3305,140.862,141.2329,62419.0
2022-08-09 09:45:00,144.75,144.88,144.45,144.52,57449.0,141.2915,141.4184,140.9986,141.067,57449.0
2022-08-09 09:50:00,144.53,144.67,144.07,144.12,63322.0,141.0767,141.2134,140.6277,140.6765,63322.0
2022-08-09 09:55:00,144.11,144.16,143.64,143.72,68239.0,140.6668,140.7156,140.208,140.2861,68239.0
2022-08-09 10:00:00,143.72,143.96,143.62,143.92,46358.0,140.2861,140.5204,140.1885,140.4813,46358.0
2022-08-09 10:05:00,143.89,143.89,143.7,143.72,22950.0,140.452,140.452,140.2666,140.2861,22950.0
2022-08-09 10:10:00,143.71,143.98,143.68,143.88,45078.0,140.2763,140.5399,140.247,140.4423,45078.0
2022-08-09 10:15:00,143.82,144.09,143.76,144.01,45497.0,140.3837,140.6472,140.3251,140.5692,45497.0
2022-08-09 10:20:00,144.02,144.11,143.7,143.73,38857.0,140.5789,140.6668,140.2666,140.2959,38857.0
2022-08-09 10:25:00,143.75,144.16,143.73,144.15,83936.0,140.3154,140.7156,140.2959,140.7058,83936.0
2022-08-09 10:30:00,144.15,144.38,143.97,144.33,53051.0,140.7058,140.9303,140.5301,140.8815,53051.0
2022-08-09 10:35:00,144.34,144.4,144.22,144.28,22936.0,140.8913,140.9498,140.7741,140.8327,22936.0
2022-08-09 10:40:00,144.26,144.36,144.1,144.25,20312.0,140.8132,140.9108,140.657,140.8034,20312.0
2022-08-09 10:45:00,144.24,144.43,144.04,144.4,14347.0,140.7937,140.9791,140.5984,140.9498,14347.0
2022-08-09 10:50:00,144.42,144.61,144.24,144.24,54732.0,140.9694,141.1548,140.7937,140.7937,54732.0
2022-08-09 10:55:00,144.24,144.28,144.15,144.25,40677.0,140.7937,140.8327,140.7058,140.8034,40677.0
2022-08-09 11:00:00,144.25,144.25,143.78,143.78,51361.0,140.8034,140.8034,140.3447,140.3447,51361.0
2022-08-09 11:05:00,143.76,144.0,143.74,143.93,23503.0,140.3251,140.5594,140.3056,140.4911,23503.0
2022-08-09 11:10:00,143.93,144.35,143.9,144.34,32662.0,140.4911,140.901,140.4618,140.8913,32662.0
2022-08-09 11:15:00,144.31,144.6,144.24,144.46,60608.0,140.862,141.1451,140.7937,141.0084,60608.0
2022-08-09 11:20:00,144.47,144.61,144.42,144.46,17567.0,141.0182,141.1548,140.9694,141.0084,17567.0
2022-08-09 11:25:00,144.44,144.63,144.42,144.49,20019.0,140.9889,141.1743,140.9694,141.0377,20019.0
2022-08-09 11:30:00,144.49,144.61,144.35,144.42,34798.0,141.0377,141.1548,140.901,140.9694,34798.0
2022-08-09 11:35:00,144.39,144.53,144.31,144.4,18922.0,140.9401,141.0767,140.862,140.9498,18922.0
2022-08-09 11:40:00,144.4,144.56,144.32,144.32,23290.0,140.9498,141.106,140.8718,140.8718,23290.0
2022-08-09 11:45:00,144.32,144.48,144.32,144.36,38860.0,140.8718,141.0279,140.8718,140.9108,38860.0
2022-08-09 11:50:00,144.35,144.35,144.05,144.24,34125.0,140.901,140.901,140.6082,140.7937,34125.0
2022-08-09 11:55:00,144.25,144.29,144.07,144.08,45029.0,140.8034,140.8425,140.6277,140.6375,45029.0
2022-08-09 12:00:00,144.11,144.16,143.93,144.09,34331.0,140.6668,140.7156,140.4911,140.6472,34331.0
2022-08-09 12:05:00,144.1,144.13,144.0,144.0,54591.0,140.657,140.6863,140.5594,140.5594,54591.0
2022-08-09 12:10:00,144.0,144.07,143.9,143.9,17895.0,140.5594,140.6277,140.4618,140.4618,17895.0
2022-08-09 12:15:00,143.9,144.0,143.82,143.82,37318.0,140.4618,140.5594,140.3837,140.3837,37318.0
2022-08-09 12:20:00,143.84,143.91,143.69,143.73,28716.0,140.4032,140.4715,140.2568,140.2959,28716.0
2022-08-09 12:25:00,143.73,143.84,143.53,143.56,52813.0,140.2959,140.4032,140.1006,140.1299,52813.0
2022-08-09 12:30:00,143.54,143.72,143.54,143.67,27288.0,140.1104,140.2861,140.1104,140.2373,27288.0
2022-08-09 12:35:00,143.66,143.81,143.62,143.78,21389.0,140.2275,140.3739,140.1885,140.3447,21389.0
2022-08-09 12:40:00,143.78,143.79,143.65,143.75,13889.0,140.3447,140.3544,140.2178,140.3154,13889.0
2022-08-09 12:45:00,143.75,143.78,143.62,143.74,18016.0,140.3154,140.3447,140.1885,140.3056,18016.0
2022-08-09 12:50:00,143.77,143.77,143.57,143.67,18077.0,140.3349,140.3349,140.1397,140.2373,18077.0
2022-08-09 12:55:00,143.71,143.78,143.65,143.76,15164.0,140.2763,140.3447,140.2178,140.3251,15164.0
2022-08-09 13:00:00,143.78,143.92,143.77,143.89,29317.0,140.3447,140.4813,140.3349,140.452,29317.0
2022-08-09 13:05:00,143.9,143.95,143.64,143.73,39147.0,140.4618,140.5106,140.208,140.2959,39147.0
2022-08-09 13:10:00,143.72,143.93,143.66,143.88,17228.0,140.2861,140.4911,140.2275,140.4423,17228.0
2022-08-09 13:15:00,143.89,144.01,143.82,143.95,53988.0,140.452,140.5692,140.3837,140.5106,53988.0
2022-08-09 13:20:00,143.97,144.04,143.91,144.01,24108.0,140.5301,140.5984,140.4715,140.5692,24108.0
2022-08-09 13:25:00,144.02,144.06,143.94,144.06,15170.0,140.5789,140.618,140.5008,140.618,15170.0
2022-08-09 13:30:00,144.04,144.07,143.96,144.0,13672.0,140.5984,140.6277,140.5204,140.5594,13672.0
2022-08-09 13:35:00,143.99,143.99,143.89,143.9,13034.0,140.5496,140.5496,140.452,140.4618,13034.0
2022-08-09 13:40:00,143.88,143.93,143.75,143.88,30892.0,140.4423,140.4911,140.3154,140.4423,30892.0
2022-08-09 13:45:00,143.86,144.08,143.81,144.02,18646.0,140.4227,140.6375,140.3739,140.5789,18646.0
2022-08-09 13:50:00,144.04,144.13,143.99,144.09,15680.0,140.5984,140.6863,140.5496,140.6472,15680.0
2022-08-09 13:55:00,144.08,144.39,144.08,144.31,33909.0,140.6375,140.9401,140.6375,140.862,33909.0
2022-08-09 14:00:00,144.31,144.43,144.28,144.32,13310.0,140.862,140.9791,140.8327,140.8718,13310.0
2022-08-09 14:05:00,144.3,144.37,144.27,144.34,15902.0,140.8522,140.9206,140.8229,140.8913,15902.0
2022-08-09 14:10:00,144.33,144.36,144.25,144.29,18509.0,140.8815,140.9108,140.8034,140.8425,18509.0
2022-08-09 14:15:00,144.28,144.28,144.04,144.08,37574.0,140.8327,140.8327,140.5984,140.6375,37574.0
2022-08-09 14:20:00,144.06,144.13,143.91,143.96,22121.0,140.618,140.6863,140.4715,140.5204,22121.0
2022-08-09 14:25:00,143.95,144.02,143.89,143.94,33928.0,140.5106,140.5789,140.452,140.5008,33928.0
2022-08-09 14:30:00,143.93,144.08,143.92,144.0,21840.0,140.4911,140.6375,140.4813,140.5594,21840.0
2022-08-09 14:35:00,144.03,144.13,143.97,144.07,20341.0,140.5887,140.6863,140.5301,140.6277,20341.0
2022-08-09 14:40:00,144.08,144.12,144.01,144.06,16487.0,140.6375,140.6765,140.5692,140.618,16487.0
2022-08-09 14:45:00,144.06,144.29,144.06,144.29,14189.0,140.618,140.8425,140.618,140.8425,14189.0
2022-08-09 14:50:00,144.3,144.48,144.29,144.38,15340.0,140.8522,141.0279,140.8425,140.9303,15340.0
2022-08-09 14:55:00,144.37,144.53,144.34,144.37,32263.0,140.9206,141.0767,140.8913,140.9206,32263.0
2022-08-09 15:00:00,144.36,144.48,144.3,144.3,103940.0,140.9108,141.0279,140.8522,140.8522,103940.0
2022-08-09 15:05:00,144.3,144.39,144.25,144.31,26019.0,140.8522,140.9401,140.8034,140.862,26019.0
2022-08-09 15:10:00,144.31,144.34,144.23,144.24,31822.0,140.862,140.8913,140.7839,140.7937,31822.0
2022-08-09 15:15:00,144.26,144.47,144.26,144.44,138796.0,140.8132,141.0182,140.8132,140.9889,138796.0
2022-08-09 15:20:00,144.42,144.63,144.39,144.61,30772.0,140.9694,141.1743,140.9401,141.1548,30772.0
2022-08-09 15:25:00,144.62,144.65,144.51,144.53,99601.0,141.1646,141.1939,141.0572,141.0767,99601.0
2022-08-09 15:30:00,144.53,144.63,144.46,144.47,81697.0,141.0767,141.1743,141.0084,141.0182,81697.0
2022-08-09 15:35:00,144.48,144.49,144.39,144.43,45508.0,141.0279,141.0377,140.9401,140.9791,45508.0
2022-08-09 15:40:00,144.42,144.51,144.27,144.28,45692.0,140.9694,141.0572,140.8229,140.8327,45692.0
2022-08-09 15:45:00,144.28,144.42,144.25,144.4,66386.0,140.8327,140.9694,140.8034,140.9498,66386.0
2022-08-09 15:50:00,144.39,144.54,144.28,144.31,149671.0,140.9401,141.0865,140.8327,140.862,149671.0
2022-08-09 15:55:00,144.32,144.36,144.17,144.31,177696.0,140.8718,140.9108,140.7253,140.862,177696.0
2022-08-10 09:30:00,147.74,147.74,146.94,147.22,202872.0,144.21,144.21,143.4292,143.7025,202872.0
2022-08-10 09:35:00,147.23,147.29,146.66,146.67,223813.0,143.7122,143.7708,143.1558,143.1656,223813.0
2022-08-10 09:40:00,146.67,147.1,146.63,147.05,172251.0,143.1656,143.5853,143.1266,143.5365,172251.0
2022-08-10 09:45:00,147.1,147.48,146.92,147.45,169610.0,143.5853,143.9563,143.4096,143.927,169610.0
2022-08-10 09:50:00,147.46,147.53,147.12,147.13,162943.0,143.9367,144.0051,143.6049,143.6146,162943.0
2022-08-10 09:55:00,147.17,147.45,147.07,147.41,125803.0,143.6537,143.927,143.556,143.8879,125803.0
2022-08-10 10:00:00,147.43,147.56,147.19,147.42,130359.0,143.9074,144.0343,143.6732,143.8977,130359.0
2022-08-10 10:05:00,147.44,147.55,147.28,147.38,75645.0,143.9172,144.0246,143.761,143.8586,75645.0
2022-08-10 10:10:00,147.39,147.48,146.89,147.02,71856.0,143.8684,143.9563,143.3803,143.5072,71856.0
2022-08-10 10:15:00,147.02,147.12,146.74,146.74,59337.0,143.5072,143.6049,143.2339,143.2339,59337.0
2022-08-10 10:20:00,146.74,146.98,146.56,146.86,71244.0,143.2339,143.4682,143.0582,143.3511,71244.0
2022-08-10 10:25:00,146.86,147.04,146.84,146.97,58167.0,143.3511,143.5268,143.3315,143.4584,58167.0
2022-08-10 10:30:00,147.0,147.07,146.86,147.02,70123.0,143.4877,143.556,143.3511,143.5072,70123.0
2022-08-10 10:35:00,147.03,147.21,146.97,147.17,54340.0,143.517,143.6927,143.4584,143.6537,54340.0
2022-08-10 10:40:00,147.17,147.47,147.15,147.4,54257.0,143.6537,143.9465,143.6341,143.8782,54257.0
2022-08-10 10:45:00,147.4,147.52,147.33,147.38,48868.0,143.8782,143.9953,143.8098,143.8586,48868.0
2022-08-10 10:50:00,147.38,147.54,147.36,147.38,57131.0,143.8586,144.0148,143.8391,143.8586,57131.0
2022-08-10 10:55:00,147.39,147.45,147.3,147.41,62253.0,143.8684,143.927,143.7806,143.8879,62253.0
2022-08-10 11:00:00,147.42,147.78,147.42,147.78,135097.0,143.8977,144.2491,143.8977,144.2491,135097.0
2022-08-10 11:05:00,147.79,147.93,147.67,147.74,66006.0,144.2588,144.3955,144.1417,144.21,66006.0
2022-08-10 11:10:00,147.75,147.75,147.5,147.63,56244.0,144.2198,144.2198,143.9758,144.1027,56244.0
2022-08-10 11:15:00,147.63,147.66,147.47,147.63,71162.0,144.1027,144.132,143.9465,144.1027,71162.0
2022-08-10 11:20:00,147.64,147.81,147.63,147.78,64680.0,144.1124,144.2784,144.1027,144.2491,64680.0
2022-08-10 11:25:00,147.78,147.81,147.66,147.72,112861.0,144.2491,144.2784,144.132,144.1905,112861.0
2022-08-10 11:30:00,147.72,147.94,147.71,147.81,96055.0,144.1905,144.4053,144.1808,144.2784,96055.0
2022-08-10 11:35:00,147.82,147.84,147.66,147.73,81300.0,144.2881,144.3076,144.132,144.2003,81300.0
2022-08-10 11:40:00,147.72,147.91,147.7,147.87,67486.0,144.1905,144.376,144.171,144.3369,67486.0
2022-08-10 11:45:00,147.87,147.96,147.74,147.87,87996.0,144.3369,144.4248,144.21,144.3369,87996.0
2022-08-10 11:50:00,147.87,148.01,147.74,148.0,87316.0,144.3369,144.4736,144.21,144.4638,87316.0
2022-08-10 11:55:00,148.01,148.02,147.9,147.98,76216.0,144.4736,144.4833,144.3662,144.4443,76216.0
2022-08-10 12:00:00,147.97,148.08,147.91,147.94,71938.0,144.4345,144.5419,144.376,144.4053,71938.0
2022-08-10 12:05:00,147.94,147.94,147.73,147.83,78772.0,144.4053,144.4053,144.2003,144.2979,78772.0
2022-08-10 12:10:00,147.81,147.86,147.75,147.75,62878.0,144.2784,144.3272,144.2198,144.2198,62878.0
2022-08-10 12:15:00,147.75,147.79,147.45,147.45,78009.0,144.2198,144.2588,143.927,143.927,78009.0
2022-08-10 12:20:00,147.47,147.52,147.33,147.42,53758.0,143.9465,143.9953,143.8098,143.8977,53758.0
2022-08-10 12:25:00,147.45,147.55,147.38,147.54,70479.0,143.927,144.0246,143.8586,144.0148,70479.0
2022-08-10 12:30:00,147.55,147.58,147.46,147.54,45221.0,144.0246,144.0539,143.9367,144.0148,45221.0
2022-08-10 12:35:00,147.54,147.66,147.52,147.6,36657.0,144.0148,144.132,143.9953,144.0734,36657.0
2022-08-10 12:40:00,147.6,147.66,147.5,147.6,68493.0,144.0734,144.132,143.9758,144.0734,68493.0
2022-08-10 12:45:00,147.6,147.62,147.5,147.54,90884.0,144.0734,144.0929,143.9758,144.0148,90884.0
2022-08-10 12:50:00,147.53,147.59,147.41,147.56,43338.0,144.0051,144.0636,143.8879,144.0343,43338.0
2022-08-10 12:55:00,147.58,147.61,147.49,147.56,46449.0,144.0539,144.0831,143.966,144.0343,46449.0
2022-08-10 13:00:00,147.56,147.58,147.34,147.43,55833.0,144.0343,144.0539,143.8196,143.9074,55833.0
2022-08-10 13:05:00,147.45,147.57,147.4,147.55,37534.0,143.927,144.0441,143.8782,144.0246,37534.0
2022-08-10 13:10:00,147.58,147.68,147.56,147.65,42586.0,144.0539,144.1515,144.0343,144.1222,42586.0
2022-08-10 13:15:00,147.66,147.68,147.62,147.64,38341.0,144.132,144.1515,144.0929,144.1124,38341.0
2022-08-10 13:20:00,147.63,147.69,147.58,147.69,45782.0,144.1027,144.1612,144.0539,144.1612,45782.0
2022-08-10 13:25:00,147.68,147.72,147.56,147.57,85148.0,144.1515,144.1905,144.0343,144.0441,85148.0
2022-08-10 13:30:00,147.58,147.65,147.45,147.64,78746.0,144.0539,144.1222,143.927,144.1124,78746.0
2022-08-10 13:35:00,147.66,147.67,147.56,147.67,45656.0,144.132,144.1417,144.0343,144.1417,45656.0
2022-08-10 13:40:00,147.66,147.74,147.64,147.74,41276.0,144.132,144.21,144.1124,144.21,41276.0
2022-08-10 13:45:00,147.74,147.91,147.71,147.91,84205.0,144.21,144.376,144.1808,144.376,84205.0
2022-08-10 13:50:00,147.91,147.94,147.87,147.92,33834.0,144.376,144.4053,144.3369,144.3857,33834.0
2022-08-10 13:55:00,147.92,147.98,147.73,147.8,144032.0,144.3857,144.4443,144.2003,144.2686,144032.0
2022-08-10 14:00:00,147.79,147.91,147.75,147.91,78114.0,144.2588,144.376,144.2198,144.376,78114.0
2022-08-10 14:05:00,147.91,147.91,147.82,147.87,58250.0,144.376,144.376,144.2881,144.3369,58250.0
2022-08-10 14:10:00,147.86,147.89,147.75,147.75,54568.0,144.3272,144.3565,144.2198,144.2198,54568.0
2022-08-10 14:15:00,147.75,147.84,147.7,147.71,127065.0,144.2198,144.3076,144.171,144.1808,127065.0
2022-08-10 14:20:00,147.71,147.8,147.67,147.77,53438.0,144.1808,144.2686,144.1417,144.2393,53438.0
2022-08-10 14:25:00,147.79,147.83,147.75,147.81,45523.0,144.2588,144.2979,144.2198,144.2784,45523.0
2022-08-10 14:30:00,147.82,147.9,147.68,147.89,60552.0,144.2881,144.3662,144.1515,144.3565,60552.0
2022-08-10 14:35:00,147.89,147.96,147.87,147.92,58956.0,144.3565,144.4248,144.3369,144.3857,58956.0
2022-08-10 14:40:00,147.93,148.03,147.9,148.0,77594.0,144.3955,144.4931,144.3662,144.4638,77594.0
2022-08-10 14:45:00,147.99,148.0,147.81,147.83,113027.0,144.4541,144.4638,144.2784,144.2979,113027.0
2022-08-10 14:50:00,147.82,147.88,147.78,147.8,65064.0,144.2881,144.3467,144.2491,144.2686,65064.0
2022-08-10 14:55:00,147.81,147.82,147.65,147.68,71210.0,144.2784,144.2881,144.1222,144.1515,71210.0
2022-08-10 15:00:00,147.66,147.77,147.6,147.77,58209.0,144.132,144.2393,144.0734,144.2393,58209.0
2022-08-10 15:05:00,147.77,147.78,147.6,147.67,83347.0,144.2393,144.2491,144.0734,144.1417,83347.0
2022-08-10 15:10:00,147.67,147.83,147.66,147.81,55533.0,144.1417,144.2979,144.132,144.2784,55533.0
2022-08-10 15:15:00,147.82,147.91,147.74,147.89,65059.0,144.2881,144.376,144.21,144.3565,65059.0
2022-08-10 15:20:00,147.89,147.99,147.83,147.98,53348.0,144.3565,144.4541,144.2979,144.4443,53348.0
2022-08-10 15:25:00,148.0,148.04,147.95,148.03,41618.0,144.4638,144.5029,144.415,144.4931,41618.0
2022-08-10 15:30:00,148.03,148.03,147.91,147.98,68182.0,144.4931,144.4931,144.376,144.4443,68182.0
2022-08-10 15:35:00,147.98,148.19,147.96,148.18,80476.0,144.4443,144.6493,144.4248,144.6395,80476.0
2022-08-10 15:40:00,148.17,148.28,148.08,148.26,161446.0,144.6298,144.7371,144.5419,144.7176,161446.0
2022-08-10 15:45:00,148.26,148.34,148.15,148.19,98269.0,144.7176,144.7957,144.6102,144.6493,98269.0
2022-08-10 15:50:00,148.2,148.37,148.07,148.3,199242.0,144.659,144.825,144.5322,144.7567,199242.0
2022-08-10 15:55:00,148.29,148.35,148.09,148.27,492854.0,144.7469,144.8055,144.5517,144.7274,492854.0
2022-08-11 09:30:00,149.18,149.33,148.54,148.56,104855.0,145.6156,145.762,144.9909,145.0104,104855.0
2022-08-11 09:35:00,148.58,148.9,148.55,148.86,60981.0,145.03,145.3423,145.0007,145.3033,60981.0
2022-08-11 09:40:00,148.87,149.25,148.84,149.01,47110.0,145.313,145.684,145.2838,145.4497,47110.0
2022-08-11 09:45:00,149.04,149.3,148.9,149.19,95319.0,145.479,145.7328,145.3423,145.6254,95319.0
2022-08-11 09:50:00,149.2,149.3,149.09,149.12,51667.0,145.6352,145.7328,145.5278,145.5571,51667.0
2022-08-11 09:55:00,149.09,149.21,149.02,149.18,29462.0,145.5278,145.6449,145.4595,145.6156,29462.0
2022-08-11 10:00:00,149.22,149.57,149.22,149.54,80674.0,145.6547,145.9963,145.6547,145.967,80674.0
2022-08-11 10:05:00,149.56,149.83,149.55,149.66,80550.0,145.9866,146.2501,145.9768,146.0842,80550.0
2022-08-11 10:10:00,149.67,149.86,149.65,149.81,89322.0,146.0939,146.2794,146.0744,146.2306,89322.0
2022-08-11 10:15:00,149.8,150.05,149.79,149.99,82084.0,146.2208,146.4648,146.2111,146.4063,82084.0
2022-08-11 10:20:00,149.97,149.99,149.62,149.62,36331.0,146.3868,146.4063,146.0451,146.0451,36331.0
2022-08-11 10:25:00,149.62,149.64,149.43,149.46,46435.0,146.0451,146.0646,145.8597,145.8889,46435.0
2022-08-11 10:30:00,149.48,149.62,149.47,149.54,39849.0,145.9085,146.0451,145.8987,145.967,39849.0
2022-08-11 10:35:00,149.55,149.67,149.43,149.44,51224.0,145.9768,146.0939,145.8597,145.8694,51224.0
2022-08-11 10:40:00,149.44,149.47,149.12,149.26,46134.0,145.8694,145.8987,145.5571,145.6937,46134.0
2022-08-11 10:45:00,149.25,149.26,148.95,149.06,17281.0,145.684,145.6937,145.3911,145.4985,17281.0
2022-08-11 10:50:00,149.07,149.24,149.03,149.23,25728.0,145.5083,145.6742,145.4692,145.6644,25728.0
2022-08-11 10:55:00,149.23,149.24,149.08,149.1,34288.0,145.6644,145.6742,145.518,145.5375,34288.0
2022-08-11 11:00:00,149.14,149.16,148.81,148.83,15523.0,145.5766,145.5961,145.2545,145.274,15523.0
2022-08-11 11:05:00,148.8,148.85,148.37,148.47,135598.0,145.2447,145.2935,144.825,144.9226,135598.0
2022-08-11 11:10:00,148.43,148.62,148.36,148.54,31079.0,144.8836,145.069,144.8152,144.9909,31079.0
2022-08-11 11:15:00,148.54,148.68,148.09,148.09,77080.0,144.9909,145.1276,144.5517,144.5517,77080.0
2022-08-11 11:20:00,148.11,148.38,148.11,148.35,65766.0,144.5712,144.8347,144.5712,144.8055,65766.0
2022-08-11 11:25:00,148.36,148.54,148.26,148.52,52641.0,144.8152,144.9909,144.7176,144.9714,52641.0
2022-08-11 11:30:00,148.51,148.78,148.51,148.67,33368.0,144.9616,145.2252,144.9616,145.1178,33368.0
2022-08-11 11:35:00,148.72,148.79,148.55,148.61,36321.0,145.1666,145.235,145.0007,145.0593,36321.0
2022-08-11 11:40:00,148.59,148.72,148.49,148.65,10399.0,145.0397,145.1666,144.9421,145.0983,10399.0
2022-08-11 11:45:00,148.61,148.64,148.31,148.41,23615.0,145.0593,145.0885,144.7664,144.864,23615.0
2022-08-11 11:50:00,148.42,148.42,148.07,148.3,49033.0,144.8738,144.8738,144.5322,144.7567,49033.0
2022-08-11 11:55:00,148.32,148.48,148.22,148.34,16078.0,144.7762,144.9324,144.6786,144.7957,16078.0
2022-08-11 12:00:00,148.33,148.47,148.29,148.32,12242.0,144.7859,144.9226,144.7469,144.7762,12242.0
2022-08-11 12:05:00,148.35,148.35,148.17,148.24,26446.0,144.8055,144.8055,144.6298,144.6981,26446.0
2022-08-11 12:10:00,148.24,148.37,148.17,148.28,10263.0,144.6981,144.825,144.6298,144.7371,10263.0
2022-08-11 12:15:00,148.3,148.45,148.18,148.36,15019.0,144.7567,144.9031,144.6395,144.8152,15019.0
2022-08-11 12:20:00,148.37,148.37,148.18,148.28,15746.0,144.825,144.825,144.6395,144.7371,15746.0
2022-08-11 12:25:00,148.28,148.52,148.25,148.52,15902.0,144.7371,144.9714,144.7079,144.9714,15902.0
2022-08-11 12:30:00,148.53,148.74,148.53,148.73,24162.0,144.9812,145.1861,144.9812,145.1764,24162.0
2022-08-11 12:35:00,148.68,148.73,148.6,148.61,18136.0,145.1276,145.1764,145.0495,145.0593,18136.0
2022-08-11 12:40:00,148.6,148.64,148.55,148.59,20941.0,145.0495,145.0885,145.0007,145.0397,20941.0
2022-08-11 12:45:00,148.59,148.6,148.46,148.58,20177.0,145.0397,145.0495,144.9128,145.03,20177.0
2022-08-11 12:50:00,148.58,148.69,148.54,148.67,22203.0,145.03,145.1373,144.9909,145.1178,22203.0
2022-08-11 12:55:00,148.69,148.76,148.64,148.67,17505.0,145.1373,145.2057,145.0885,145.1178,17505.0
2022-08-11 13:00:00,148.68,148.7,148.45,148.47,30753.0,145.1276,145.1471,144.9031,144.9226,30753.0
2022-08-11 13:05:00,148.52,148.61,148.39,148.42,10647.0,144.9714,145.0593,144.8445,144.8738,10647.0
2022-08-11 13:10:00,148.41,148.61,148.4,148.57,32919.0,144.864,145.0593,144.8543,145.0202,32919.0
2022-08-11 13:15:00,148.6,148.83,148.54,148.8,21576.0,145.0495,145.274,144.9909,145.2447,21576.0
2022-08-11 13:20:00,148.79,148.88,148.69,148.76,27116.0,145.235,145.3228,145.1373,145.2057,27116.0
2022-08-11 13:25:00,148.73,148.77,148.58,148.61,19477.0,145.1764,145.2154,145.03,145.0593,19477.0
2022-08-11 13:30:00,148.61,148.65,148.45,148.46,14976.0,145.0593,145.0983,144.9031,144.9128,14976.0
2022-08-11 13:35:00,148.45,148.64,148.45,148.6,24877.0,144.9031,145.0885,144.9031,145.0495,24877.0
2022-08-11 13:40:00,148.61,148.7,148.55,148.6,28200.0,145.0593,145.1471,145.0007,145.0495,28200.0
2022-08-11 13:45:00,148.56,148.6,148.47,148.49,14316.0,145.0104,145.0495,144.9226,144.9421,14316.0
2022-08-11 13:50:00,148.51,148.62,148.42,148.47,18378.0,144.9616,145.069,144.8738,144.9226,18378.0
2022-08-11 13:55:00,148.47,148.47,148.38,148.44,38909.0,144.9226,144.9226,144.8347,144.8933,38909.0
2022-08-11 14:00:00,148.42,148.43,148.12,148.23,42884.0,144.8738,144.8836,144.581,144.6883,42884.0
2022-08-11 14:05:00,148.17,148.23,148.11,148.16,69352.0,144.6298,144.6883,144.5712,144.62,69352.0
2022-08-11 14:10:00,148.18,148.2,147.93,147.98,74783.0,144.6395,144.659,144.3955,144.4443,74783.0
2022-08-11 14:15:00,147.97,148.19,147.91,148.16,92242.0,144.4345,144.6493,144.376,144.62,92242.0
2022-08-11 14:20:00,148.14,148.17,148.01,148.15,31066.0,144.6005,144.6298,144.4736,144.6102,31066.0
2022-08-11 14:25:00,148.13,148.2,148.07,148.13,16956.0,144.5907,144.659,144.5322,144.5907,16956.0
2022-08-11 14:30:00,148.13,148.15,147.9,147.96,34595.0,144.5907,144.6102,144.3662,144.4248,34595.0
2022-08-11 14:35:00,147.97,148.09,147.9,147.94,23633.0,144.4345,144.5517,144.3662,144.4053,23633.0
2022-08-11 14:40:00,147.93,148.01,147.8,147.92,33329.0,144.3955,144.4736,144.2686,144.3857,33329.0
2022-08-11 14:45:00,147.92,147.94,147.8,147.88,40425.0,144.3857,144.4053,144.2686,144.3467,40425.0
2022-08-11 14:50:00,147.87,147.87,147.51,147.51,49399.0,144.3369,144.3369,143.9855,143.9855,49399.0
2022-08-11 14:55:00,147.52,147.84,147.52,147.78,55725.0,143.9953,144.3076,143.9953,144.2491,55725.0
2022-08-11 15:00:00,147.77,147.8,147.66,147.75,29758.0,144.2393,144.2686,144.132,144.2198,29758.0
2022-08-11 15:05:00,147.75,147.75,147.54,147.66,35510.0,144.2198,144.2198,144.0148,144.132,35510.0
2022-08-11 15:10:00,147.7,147.73,147.4,147.57,47729.0,144.171,144.2003,143.8782,144.0441,47729.0
2022-08-11 15:15:00,147.56,147.76,147.5,147.71,57404.0,144.0343,144.2296,143.9758,144.1808,57404.0
2022-08-11 15:20:00,147.71,147.81,147.6,147.61,31392.0,144.1808,144.2784,144.0734,144.0831,31392.0
2022-08-11 15:25:00,147.62,147.76,147.59,147.73,24228.0,144.0929,144.2296,144.0636,144.2003,24228.0
2022-08-11 15:30:00,147.72,147.88,147.64,147.84,57605.0,144.1905,144.3467,144.1124,144.3076,57605.0
2022-08-11 15:35:00,147.84,147.84,147.54,147.6,58373.0,144.3076,144.3076,144.0148,144.0734,58373.0
2022-08-11 15:40:00,147.6,147.69,147.56,147.59,45108.0,144.0734,144.1612,144.0343,144.0636,45108.0
2022-08-11 15:45:00,147.6,147.62,147.44,147.54,135066.0,144.0734,144.0929,143.9172,144.0148,135066.0
2022-08-11 15:50:00,147.53,147.8,147.4,147.77,238336.0,144.0051,144.2686,143.8782,144.2393,238336.0
2022-08-11 15:55:00,147.77,147.78,147.5,147.65,380847.0,144.2393,144.2491,143.9758,144.1222,380847.0
2022-08-12 09:30:00,148.64,148.7,148.25,148.47,74848.0,145.0885,145.1471,144.7079,144.9226,74848.0
2022-08-12 09:35:00,148.49,148.6,148.18,148.52,50463.0,144.9421,145.0495,144.6395,144.9714,50463.0
2022-08-12 09:40:00,148.53,148.92,148.53,148.91,52330.0,144.9812,145.3618,144.9812,145.3521,52330.0
2022-08-12 09:45:00,148.93,149.03,148.55,148.64,66274.0,145.3716,145.4692,145.0007,145.0885,66274.0
2022-08-12 09:50:00,148.66,148.97,148.53,148.78,42345.0,145.1081,145.4107,144.9812,145.2252,42345.0
2022-08-12 09:55:00,148.76,149.08,148.7,149.03,35934.0,145.2057,145.518,145.1471,145.4692,35934.0
2022-08-12 10:00:00,149.0,149.02,148.48,148.77,181052.0,145.4399,145.4595,144.9324,145.2154,181052.0
2022-08-12 10:05:00,148.78,148.99,148.54,148.93,32511.0,145.2252,145.4302,144.9909,145.3716,32511.0
2022-08-12 10:10:00,148.91,149.24,148.91,149.11,43475.0,145.3521,145.6742,145.3521,145.5473,43475.0
2022-08-12 10:15:00,149.08,149.44,149.02,149.44,31377.0,145.518,145.8694,145.4595,145.8694,31377.0
2022-08-12 10:20:00,149.44,149.47,149.16,149.19,56030.0,145.8694,145.8987,145.5961,145.6254,56030.0
2022-08-12 10:25:00,149.19,149.22,149.04,149.19,27561.0,145.6254,145.6547,145.479,145.6254,27561.0
2022-08-12 10:30:00,149.16,149.32,149.01,149.15,31622.0,145.5961,145.7523,145.4497,145.5863,31622.0
2022-08-12 10:35:00,149.15,149.32,148.97,149.03,55082.0,145.5863,145.7523,145.4107,145.4692,55082.0
2022-08-12 10:40:00,149.02,149.03,148.78,148.87,35408.0,145.4595,145.4692,145.2252,145.313,35408.0
2022-08-12 10:45:00,148.87,148.96,148.69,148.79,44745.0,145.313,145.4009,145.1373,145.235,44745.0
2022-08-12 10:50:00,148.8,149.05,148.8,149.02,24151.0,145.2447,145.4887,145.2447,145.4595,24151.0
2022-08-12 10:55:00,149.03,149.1,148.91,149.07,51907.0,145.4692,145.5375,145.3521,145.5083,51907.0
2022-08-12 11:00:00,149.09,149.43,149.01,149.27,54388.0,145.5278,145.8597,145.4497,145.7035,54388.0
2022-08-12 11:05:00,149.27,149.29,149.1,149.16,28230.0,145.7035,145.723,145.5375,145.5961,28230.0
2022-08-12 11:10:00,149.18,149.34,149.13,149.3,48312.0,145.6156,145.7718,145.5668,145.7328,48312.0
2022-08-12 11:15:00,149.3,149.55,149.2,149.46,54808.0,145.7328,145.9768,145.6352,145.8889,54808.0
2022-08-12 11:20:00,149.47,149.57,149.46,149.5,43753.0,145.8987,145.9963,145.8889,145.928,43753.0
2022-08-12 11:25:00,149.5,149.57,149.43,149.44,34714.0,145.928,145.9963,145.8597,145.8694,34714.0
2022-08-12 11:30:00,149.44,149.51,149.42,149.48,30320.0,145.8694,145.9377,145.8499,145.9085,30320.0
2022-08-12 11:35:00,149.49,149.61,149.45,149.53,47034.0,145.9182,146.0354,145.8792,145.9573,47034.0
2022-08-12 11:40:00,149.52,149.54,149.38,149.41,70673.0,145.9475,145.967,145.8109,145.8401,70673.0
2022-08-12 11:45:00,149.41,149.53,149.38,149.38,32735.0,145.8401,145.9573,145.8109,145.8109,32735.0
2022-08-12 11:50:00,149.39,149.42,149.28,149.38,33305.0,145.8206,145.8499,145.7132,145.8109,33305.0
2022-08-12 11:55:00,149.4,149.46,149.29,149.31,56178.0,145.8304,145.8889,145.723,145.7425,56178.0
2022-08-12 12:00:00,149.3,149.48,149.26,149.44,19830.0,145.7328,145.9085,145.6937,145.8694,19830.0
2022-08-12 12:05:00,149.46,149.57,149.43,149.53,22905.0,145.8889,145.9963,145.8597,145.9573,22905.0
2022-08-12 12:10:00,149.55,149.61,149.5,149.5,24857.0,145.9768,146.0354,145.928,145.928,24857.0
2022-08-12 12:15:00,149.5,149.62,149.49,149.58,15968.0,145.928,146.0451,145.9182,146.0061,15968.0
2022-08-12 12:20:00,149.6,149.7,149.56,149.66,15186.0,146.0256,146.1232,145.9866,146.0842,15186.0
2022-08-12 12:25:00,149.67,149.71,149.6,149.69,12983.0,146.0939,146.133,146.0256,146.1134,12983.0
2022-08-12 12:30:00,149.7,149.71,149.62,149.66,11797.0,146.1232,146.133,146.0451,146.0842,11797.0
2022-08-12 12:35:00,149.65,149.68,149.61,149.61,18090.0,146.0744,146.1037,146.0354,146.0354,18090.0
2022-08-12 12:40:00,149.63,149.68,149.55,149.67,41943.0,146.0549,146.1037,145.9768,146.0939,41943.0
2022-08-12 12:45:00,149.68,149.7,149.63,149.66,21836.0,146.1037,146.1232,146.0549,146.0842,21836.0
2022-08-12 12:50:00,149.65,149.65,149.55,149.57,10939.0,146.0744,146.0744,145.9768,145.9963,10939.0
2022-08-12 12:55:00,149.59,149.6,149.51,149.57,14260.0,146.0158,146.0256,145.9377,145.9963,14260.0
2022-08-12 13:00:00,149.56,149.59,149.49,149.53,11402.0,145.9866,146.0158,145.9182,145.9573,11402.0
2022-08-12 13:05:00,149.52,149.71,149.52,149.71,15039.0,145.9475,146.133,145.9475,146.133,15039.0
2022-08-12 13:10:00,149.71,149.77,149.7,149.75,12435.0,146.133,146.1915,146.1232,146.172,12435.0
2022-08-12 13:15:00,149.76,149.86,149.74,149.85,8054.0,146.1818,146.2794,146.1623,146.2696,8054.0
2022-08-12 13:20:00,149.85,149.89,149.83,149.85,16941.0,146.2696,146.3087,146.2501,146.2696,16941.0
2022-08-12 13:25:00,149.86,149.9,149.84,149.87,7437.0,146.2794,146.3184,146.2599,146.2891,7437.0
2022-08-12 13:30:00,149.87,149.94,149.83,149.91,19170.0,146.2891,146.3575,146.2501,146.3282,19170.0
2022-08-12 13:35:00,149.92,149.93,149.84,149.88,11403.0,146.338,146.3477,146.2599,146.2989,11403.0
2022-08-12 13:40:00,149.87,149.95,149.86,149.91,17729.0,146.2891,146.3672,146.2794,146.3282,17729.0
2022-08-12 13:45:00,149.92,149.95,149.89,149.92,12291.0,146.338,146.3672,146.3087,146.338,12291.0
2022-08-12 13:50:00,149.92,150.03,149.92,149.97,27850.0,146.338,146.4453,146.338,146.3868,27850.0
2022-08-12 13:55:00,149.98,149.98,149.91,149.92,18660.0,146.3965,146.3965,146.3282,146.338,18660.0
2022-08-12 14:00:00,149.92,149.96,149.91,149.96,31181.0,146.338,146.377,146.3282,146.377,31181.0
2022-08-12 14:05:00,149.97,149.98,149.89,149.94,32387.0,146.3868,146.3965,146.3087,146.3575,32387.0
2022-08-12 14:10:00,149.94,150.01,149.92,150.0,43712.0,146.3575,146.4258,146.338,146.416,43712.0
2022-08-12 14:15:00,150.0,150.02,149.94,149.96,11913.0,146.416,146.4356,146.3575,146.377,11913.0
2022-08-12 14:20:00,149.98,150.0,149.93,149.97,15345.0,146.3965,146.416,146.3477,146.3868,15345.0
2022-08-12 14:25:00,149.97,150.06,149.93,150.04,27377.0,146.3868,146.4746,146.3477,146.4551,27377.0
2022-08-12 14:30:00,150.04,150.26,150.03,150.26,45247.0,146.4551,146.6698,146.4453,146.6698,45247.0
2022-08-12 14:35:00,150.26,150.26,150.12,150.14,25710.0,146.6698,146.6698,146.5332,146.5527,25710.0
2022-08-12 14:40:00,150.16,150.23,150.14,150.21,23186.0,146.5722,146.6405,146.5527,146.621,23186.0
2022-08-12 14:45:00,150.21,150.29,150.2,150.27,26225.0,146.621,146.6991,146.6113,146.6796,26225.0
2022-08-12 14:50:00,150.27,150.3,150.2,150.22,17852.0,146.6796,146.7089,146.6113,146.6308,17852.0
2022-08-12 14:55:00,150.2,150.27,150.15,150.25,12519.0,146.6113,146.6796,146.5625,146.6601,12519.0
2022-08-12 15:00:00,150.25,150.29,150.18,150.26,19314.0,146.6601,146.6991,146.5917,146.6698,19314.0
2022-08-12 15:05:00,150.26,150.39,150.25,150.34,57627.0,146.6698,146.7967,146.6601,146.7479,57627.0
2022-08-12 15:10:00,150.36,150.48,150.35,150.43,39048.0,146.7674,146.8846,146.7577,146.8358,39048.0
2022-08-12 15:15:00,150.44,150.48,150.39,150.45,42902.0,146.8455,146.8846,146.7967,146.8553,42902.0
2022-08-12 15:20:00,150.46,150.46,150.32,150.35,30680.0,146.865,146.865,146.7284,146.7577,30680.0
2022-08-12 15:25:00,150.35,150.47,150.3,150.43,25438.0,146.7577,146.8748,146.7089,146.8358,25438.0
2022-08-12 15:30:00,150.43,150.48,150.38,150.41,77028.0,146.8358,146.8846,146.787,146.8162,77028.0
2022-08-12 15:35:00,150.42,150.49,150.39,150.44,45094.0,146.826,146.8943,146.7967,146.8455,45094.0
2022-08-12 15:40:00,150.45,150.46,150.38,150.45,58703.0,146.8553,146.865,146.787,146.8553,58703.0
2022-08-12 15:45:00,150.44,150.46,150.32,150.46,152578.0,146.8455,146.865,146.7284,146.865,152578.0
2022-08-12 15:50:00,150.46,150.54,150.32,150.43,194802.0,146.865,146.9431,146.7284,146.8358,194802.0
2022-08-12 15:55:00,150.43,150.62,150.36,150.6,200957.0,146.8358,147.0212,146.7674,147.0017,200957.0
2022-08-15 09:30:00,150.0,150.56,149.84,150.56,161612.0,146.416,146.9627,146.2599,146.9627,161612.0
2022-08-15 09:35:00,150.59,150.74,150.52,150.68,34436.0,146.9919,147.1384,146.9236,147.0798,34436.0
2022-08-15 09:40:00,150.66,150.67,150.22,150.24,52143.0,147.0603,147.07,146.6308,146.6503,52143.0
2022-08-15 09:45:00,150.25,150.45,150.23,150.23,43652.0,146.6601,146.8553,146.6405,146.6405,43652.0
2022-08-15 09:50:00,150.25,150.82,150.21,150.8,50830.0,146.6601,147.2164,146.621,147.1969,50830.0
2022-08-15 09:55:00,150.8,151.09,150.79,150.95,68328.0,147.1969,147.48,147.1872,147.3433,68328.0
2022-08-15 10:00:00,150.96,150.96,150.64,150.72,62992.0,147.3531,147.3531,147.0407,147.1188,62992.0
2022-08-15 10:05:00,150.72,150.75,150.6,150.71,78563.0,147.1188,147.1481,147.0017,147.1091,78563.0
2022-08-15 10:10:00,150.73,150.8,150.31,150.32,27840.0,147.1286,147.1969,146.7186,146.7284,27840.0
2022-08-15 10:15:00,150.32,150.37,150.16,150.25,32799.0,146.7284,146.7772,146.5722,146.6601,32799.0
2022-08-15 10:20:00,150.26,150.26,150.02,150.12,23293.0,146.6698,146.6698,146.4356,146.5332,23293.0
2022-08-15 10:25:00,150.08,150.36,150.05,150.35,32657.0,146.4941,146.7674,146.4648,146.7577,32657.0
2022-08-15 10:30:00,150.32,150.57,150.31,150.52,56783.0,146.7284,146.9724,146.7186,146.9236,56783.0
2022-08-15 10:35:00,150.51,150.55,150.34,150.44,95600.0,146.9139,146.9529,146.7479,146.8455,95600.0
2022-08-15 10:40:00,150.43,150.65,150.43,150.44,35584.0,146.8358,147.0505,146.8358,146.8455,35584.0
2022-08-15 10:45:00,150.43,150.5,150.16,150.19,40959.0,146.8358,146.9041,146.5722,146.6015,40959.0
2022-08-15 10:50:00,150.19,150.3,150.13,150.23,49161.0,146.6015,146.7089,146.5429,146.6405,49161.0
2022-08-15 10:55:00,150.22,150.29,150.09,150.18,35969.0,146.6308,146.6991,146.5039,146.5917,35969.0
2022-08-15 11:00:00,150.17,150.25,150.04,150.21,19752.0,146.582,146.6601,146.4551,146.621,19752.0
2022-08-15 11:05:00,150.24,150.38,150.12,150.16,18348.0,146.6503,146.787,146.5332,146.5722,18348.0
2022-08-15 11:10:00,150.18,150.18,149.99,150.08,13037.0,146.5917,146.5917,146.4063,146.4941,13037.0
2022-08-15 11:15:00,150.08,150.35,150.06,150.32,14465.0,146.4941,146.7577,146.4746,146.7284,14465.0
2022-08-15 11:20:00,150.34,150.53,150.29,150.47,27841.0,146.7479,146.9334,146.6991,146.8748,27841.0
2022-08-15 11:25:00,150.47,150.56,150.45,150.55,11246.0,146.8748,146.9627,146.8553,146.9529,11246.0
2022-08-15 11:30:00,150.59,150.71,150.53,150.66,20026.0,146.9919,147.1091,146.9334,147.0603,20026.0
2022-08-15 11:35:00,150.68,150.83,150.68,150.82,17918.0,147.0798,147.2262,147.0798,147.2164,17918.0
2022-08-15 11:40:00,150.83,151.0,150.75,150.97,41206.0,147.2262,147.3921,147.1481,147.3629,41206.0
2022-08-15 11:45:00,151.0,151.21,151.0,151.19,33677.0,147.3921,147.5971,147.3921,147.5776,33677.0
2022-08-15 11:50:00,151.19,151.26,151.13,151.19,26973.0,147.5776,147.6459,147.519,147.5776,26973.0
2022-08-15 11:55:00,151.19,151.26,151.13,151.15,30531.0,147.5776,147.6459,147.519,147.5386,30531.0
2022-08-15 12:00:00,151.17,151.17,151.02,151.11,22725.0,147.5581,147.5581,147.4117,147.4995,22725.0
2022-08-15 12:05:00,151.14,151.14,151.02,151.06,23794.0,147.5288,147.5288,147.4117,147.4507,23794.0
2022-08-15 12:10:00,151.06,151.24,151.05,151.14,14091.0,147.4507,147.6264,147.441,147.5288,14091.0
2022-08-15 12:15:00,151.15,151.22,151.07,151.08,13498.0,147.5386,147.6069,147.4605,147.4702,13498.0
2022-08-15 12:20:00,151.08,151.16,151.05,151.15,12349.0,147.4702,147.5483,147.441,147.5386,12349.0
2022-08-15 12:25:00,151.16,151.24,151.15,151.22,14808.0,147.5483,147.6264,147.5386,147.6069,14808.0
2022-08-15 12:30:00,151.23,151.29,151.19,151.28,16069.0,147.6167,147.6752,147.5776,147.6655,16069.0
2022-08-15 12:35:00,151.26,151.29,151.17,151.19,10012.0,147.6459,147.6752,147.5581,147.5776,10012.0
2022-08-15 12:40:00,151.19,151.26,151.15,151.25,12370.0,147.5776,147.6459,147.5386,147.6362,12370.0
2022-08-15 12:45:00,151.25,151.27,151.17,151.2,17132.0,147.6362,147.6557,147.5581,147.5874,17132.0
2022-08-15 12:50:00,151.2,151.29,151.19,151.25,10389.0,147.5874,147.6752,147.5776,147.6362,10389.0
2022-08-15 12:55:00,151.27,151.39,151.25,151.34,18024.0,147.6557,147.7728,147.6362,147.724,18024.0
2022-08-15 13:00:00,151.35,151.35,151.21,151.27,7232.0,147.7338,147.7338,147.5971,147.6557,7232.0
2022-08-15 13:05:00,151.27,151.48,151.27,151.42,43403.0,147.6557,147.8607,147.6557,147.8021,43403.0
2022-08-15 13:10:00,151.42,151.46,151.38,151.39,9400.0,147.8021,147.8412,147.7631,147.7728,9400.0
2022-08-15 13:15:00,151.38,151.44,151.33,151.34,46711.0,147.7631,147.8216,147.7143,147.724,46711.0
2022-08-15 13:20:00,151.34,151.41,151.27,151.4,12172.0,147.724,147.7924,147.6557,147.7826,12172.0
2022-08-15 13:25:00,151.4,151.46,151.33,151.36,16382.0,147.7826,147.8412,147.7143,147.7435,16382.0
2022-08-15 13:30:00,151.34,151.39,151.26,151.27,30677.0,147.724,147.7728,147.6459,147.6557,30677.0
2022-08-15 13:35:00,151.28,151.3,151.15,151.15,16827.0,147.6655,147.685,147.5386,147.5386,16827.0
2022-08-15 13:40:00,151.16,151.23,151.15,151.17,20244.0,147.5483,147.6167,147.5386,147.5581,20244.0
2022-08-15 13:45:00,151.17,151.26,151.15,151.25,32155.0,147.5581,147.6459,147.5386,147.6362,32155.0
2022-08-15 13:50:00,151.25,151.31,151.2,151.3,26937.0,147.6362,147.6947,147.5874,147.685,26937.0
2022-08-15 13:55:00,151.31,151.34,151.28,151.34,9594.0,147.6947,147.724,147.6655,147.724,9594.0
2022-08-15 14:00:00,151.32,151.35,151.24,151.3,9692.0,147.7045,147.7338,147.6264,147.685,9692.0
2022-08-15 14:05:00,151.3,151.32,151.18,151.18,30730.0,147.685,147.7045,147.5678,147.5678,30730.0
2022-08-15 14:10:00,151.2,151.24,151.16,151.21,15134.0,147.5874,147.6264,147.5483,147.5971,15134.0
2022-08-15 14:15:00,151.21,151.33,151.21,151.31,10919.0,147.5971,147.7143,147.5971,147.6947,10919.0
2022-08-15 14:20:00,151.3,151.34,151.2,151.24,20927.0,147.685,147.724,147.5874,147.6264,20927.0
2022-08-15 14:25:00,151.25,151.28,151.16,151.26,26594.0,147.6362,147.6655,147.5483,147.6459,26594.0
2022-08-15 14:30:00,151.27,151.43,151.21,151.37,17839.0,147.6557,147.8119,147.5971,147.7533,17839.0
2022-08-15 14:35:00,151.37,151.46,151.33,151.46,18296.0,147.7533,147.8412,147.7143,147.8412,18296.0
2022-08-15 14:40:00,151.46,151.48,151.38,151.44,10338.0,147.8412,147.8607,147.7631,147.8216,10338.0
2022-08-15 14:45:00,151.43,151.49,151.39,151.49,19050.0,147.8119,147.8704,147.7728,147.8704,19050.0
2022-08-15 14:50:00,151.47,151.57,151.46,151.53,18412.0,147.8509,147.9485,147.8412,147.9095,18412.0
2022-08-15 14:55:00,151.51,151.55,151.5,151.52,24470.0,147.89,147.929,147.8802,147.8997,24470.0
2022-08-15 15:00:00,151.52,151.58,151.45,151.54,28454.0,147.8997,147.9583,147.8314,147.9192,28454.0
2022-08-15 15:05:00,151.54,151.6,151.48,151.5,34888.0,147.9192,147.9778,147.8607,147.8802,34888.0
2022-08-15 15:10:00,151.5,151.64,151.43,151.6,32488.0,147.8802,148.0169,147.8119,147.9778,32488.0
2022-08-15 15:15:00,151.59,151.72,151.58,151.68,42460.0,147.9681,148.0949,147.9583,148.0559,42460.0
2022-08-15 15:20:00,151.69,151.77,151.68,151.76,39346.0,148.0657,148.1437,148.0559,148.134,39346.0
2022-08-15 15:25:00,151.77,151.77,151.64,151.72,12793.0,148.1437,148.1437,148.0169,148.0949,12793.0
2022-08-15 15:30:00,151.72,151.72,151.59,151.68,39273.0,148.0949,148.0949,147.9681,148.0559,39273.0
2022-08-15 15:35:00,151.68,151.7,151.61,151.63,29742.0,148.0559,148.0754,147.9876,148.0071,29742.0
2022-08-15 15:40:00,151.62,151.63,151.54,151.56,46765.0,147.9973,148.0071,147.9192,147.9388,46765.0
2022-08-15 15:45:00,151.55,151.71,151.54,151.68,70738.0,147.929,148.0852,147.9192,148.0559,70738.0
2022-08-15 15:50:00,151.69,151.78,151.47,151.52,306158.0,148.0657,148.1535,147.8509,147.8997,306158.0
2022-08-15 15:55:00,151.51,151.59,151.42,151.56,180847.0,147.89,147.9681,147.8021,147.9388,180847.0
2022-08-16 09:30:00,150.89,150.99,150.65,150.76,127797.0,147.2848,147.3824,147.0505,147.1579,127797.0
2022-08-16 09:35:00,150.74,150.89,150.51,150.69,68801.0,147.1384,147.2848,146.9139,147.0896,68801.0
2022-08-16 09:40:00,150.68,150.71,150.48,150.53,104146.0,147.0798,147.1091,146.8846,146.9334,104146.0
2022-08-16 09:45:00,150.52,150.73,150.43,150.48,88678.0,146.9236,147.1286,146.8358,146.8846,88678.0
2022-08-16 09:50:00,150.48,150.49,150.25,150.44,37243.0,146.8846,146.8943,146.6601,146.8455,37243.0
2022-08-16 09:55:00,150.44,150.68,150.42,150.61,29889.0,146.8455,147.0798,146.826,147.0115,29889.0
2022-08-16 10:00:00,150.61,150.61,150.09,150.39,82825.0,147.0115,147.0115,146.5039,146.7967,82825.0
2022-08-16 10:05:00,150.37,150.53,150.35,150.44,33500.0,146.7772,146.9334,146.7577,146.8455,33500.0
2022-08-16 10:10:00,150.45,150.6,150.41,150.41,40388.0,146.8553,147.0017,146.8162,146.8162,40388.0
2022-08-16 10:15:00,150.4,150.4,150.11,150.31,39380.0,146.8065,146.8065,146.5234,146.7186,39380.0
2022-08-16 10:20:00,150.29,150.41,150.27,150.38,35591.0,146.6991,146.8162,146.6796,146.787,35591.0
2022-08-16 10:25:00,150.31,150.32,150.16,150.21,20332.0,146.7186,146.7284,146.5722,146.621,20332.0
2022-08-16 10:30:00,150.19,150.19,149.75,149.77,34404.0,146.6015,146.6015,146.172,146.1915,34404.0
2022-08-16 10:35:00,149.76,150.03,149.74,149.93,61071.0,146.1818,146.4453,146.1623,146.3477,61071.0
2022-08-16 10:40:00,149.92,150.26,149.83,150.26,19875.0,146.338,146.6698,146.2501,146.6698,19875.0
2022-08-16 10:45:00,150.28,150.38,150.2,150.34,35245.0,146.6894,146.787,146.6113,146.7479,35245.0
2022-08-16 10:50:00,150.34,150.53,150.32,150.38,16627.0,146.7479,146.9334,146.7284,146.787,16627.0
2022-08-16 10:55:00,150.37,150.4,150.13,150.23,13601.0,146.7772,146.8065,146.5429,146.6405,13601.0
2022-08-16 11:00:00,150.2,150.38,150.2,150.2,14228.0,146.6113,146.787,146.6113,146.6113,14228.0
2022-08-16 11:05:00,150.23,150.48,150.22,150.33,10896.0,146.6405,146.8846,146.6308,146.7382,10896.0
2022-08-16 11:10:00,150.34,150.73,150.33,150.73,47257.0,146.7479,147.1286,146.7382,147.1286,47257.0
2022-08-16 11:15:00,150.74,150.96,150.72,150.95,35382.0,147.1384,147.3531,147.1188,147.3433,35382.0
2022-08-16 11:20:00,150.96,150.96,150.78,150.81,18461.0,147.3531,147.3531,147.1774,147.2067,18461.0
2022-08-16 11:25:00,150.8,150.98,150.77,150.93,22229.0,147.1969,147.3726,147.1676,147.3238,22229.0
2022-08-16 11:30:00,150.93,151.15,150.86,150.99,49996.0,147.3238,147.5386,147.2555,147.3824,49996.0
2022-08-16 11:35:00,150.99,151.11,150.95,151.09,73404.0,147.3824,147.4995,147.3433,147.48,73404.0
2022-08-16 11:40:00,151.09,151.11,150.98,151.05,20504.0,147.48,147.4995,147.3726,147.441,20504.0
2022-08-16 11:45:00,151.06,151.19,150.99,151.06,38675.0,147.4507,147.5776,147.3824,147.4507,38675.0
2022-08-16 11:50:00,151.07,151.31,151.06,151.31,35111.0,147.4605,147.6947,147.4507,147.6947,35111.0
2022-08-16 11:55:00,151.33,151.42,151.23,151.31,22816.0,147.7143,147.8021,147.6167,147.6947,22816.0
2022-08-16 12:00:00,151.31,151.34,151.16,151.17,12041.0,147.6947,147.724,147.5483,147.5581,12041.0
2022-08-16 12:05:00,151.17,151.25,151.14,151.14,22457.0,147.5581,147.6362,147.5288,147.5288,22457.0
2022-08-16 12:10:00,151.14,151.3,151.13,151.28,24292.0,147.5288,147.685,147.519,147.6655,24292.0
2022-08-16 12:15:00,151.28,151.36,151.26,151.33,23423.0,147.6655,147.7435,147.6459,147.7143,23423.0
2022-08-16 12:20:00,151.32,151.32,151.15,151.25,14403.0,147.7045,147.7045,147.5386,147.6362,14403.0
2022-08-16 12:25:00,151.25,151.25,151.02,151.04,57324.0,147.6362,147.6362,147.4117,147.4312,57324.0
2022-08-16 12:30:00,151.0,151.13,150.99,151.07,13567.0,147.3921,147.519,147.3824,147.4605,13567.0
2022-08-16 12:35:00,151.05,151.1,150.97,150.98,22450.0,147.441,147.4898,147.3629,147.3726,22450.0
2022-08-16 12:40:00,150.94,150.99,150.76,150.8,34238.0,147.3336,147.3824,147.1579,147.1969,34238.0
2022-08-16 12:45:00,150.8,150.84,150.76,150.78,12186.0,147.1969,147.236,147.1579,147.1774,12186.0
2022-08-16 12:50:00,150.79,150.9,150.75,150.85,66900.0,147.1872,147.2945,147.1481,147.2457,66900.0
2022-08-16 12:55:00,150.86,150.97,150.83,150.95,78969.0,147.2555,147.3629,147.2262,147.3433,78969.0
2022-08-16 13:00:00,150.96,151.04,150.89,151.02,84197.0,147.3531,147.4312,147.2848,147.4117,84197.0
2022-08-16 13:05:00,151.01,151.15,150.98,151.15,73512.0,147.4019,147.5386,147.3726,147.5386,73512.0
2022-08-16 13:10:00,151.15,151.17,151.09,151.14,77153.0,147.5386,147.5581,147.48,147.5288,77153.0
2022-08-16 13:15:00,151.14,151.23,151.13,151.17,76738.0,147.5288,147.6167,147.519,147.5581,76738.0
2022-08-16 13:20:00,151.17,151.27,151.14,151.27,194625.0,147.5581,147.6557,147.5288,147.6557,194625.0
2022-08-16 13:25:00,151.27,151.28,151.16,151.19,74294.0,147.6557,147.6655,147.5483,147.5776,74294.0
2022-08-16 13:30:00,151.21,151.32,151.16,151.32,103150.0,147.5971,147.7045,147.5483,147.7045,103150.0
2022-08-16 13:35:00,151.31,151.51,151.28,151.49,114866.0,147.6947,147.89,147.6655,147.8704,114866.0
2022-08-16 13:40:00,151.48,151.51,151.44,151.5,80580.0,147.8607,147.89,147.8216,147.8802,80580.0
2022-08-16 13:45:00,151.5,151.56,151.45,151.48,67627.0,147.8802,147.9388,147.8314,147.8607,67627.0
2022-08-16 13:50:00,151.48,151.52,151.44,151.5,14050.0,147.8607,147.8997,147.8216,147.8802,14050.0
2022-08-16 13:55:00,151.47,151.48,151.39,151.45,22683.0,147.8509,147.8607,147.7728,147.8314,22683.0
2022-08-16 14:00:00,151.46,151.65,151.44,151.54,36159.0,147.8412,148.0266,147.8216,147.9192,36159.0
2022-08-16 14:05:00,151.55,151.73,151.55,151.71,14773.0,147.929,148.1047,147.929,148.0852,14773.0
2022-08-16 14:10:00,151.71,151.86,151.71,151.8,26091.0,148.0852,148.2316,148.0852,148.173,26091.0
2022-08-16 14:15:00,151.79,151.83,151.78,151.78,18698.0,148.1633,148.2023,148.1535,148.1535,18698.0
2022-08-16 14:20:00,151.77,151.8,151.67,151.69,18893.0,148.1437,148.173,148.0461,148.0657,18893.0
2022-08-16 14:25:00,151.69,151.71,151.51,151.59,29574.0,148.0657,148.0852,147.89,147.9681,29574.0
2022-08-16 14:30:00,151.59,151.59,151.31,151.31,102961.0,147.9681,147.9681,147.6947,147.6947,102961.0
2022-08-16 14:35:00,151.3,151.33,150.8,150.86,86983.0,147.685,147.7143,147.1969,147.2555,86983.0
2022-08-16 14:40:00,150.84,150.88,150.66,150.68,46496.0,147.236,147.275,147.0603,147.0798,46496.0
2022-08-16 14:45:00,150.66,150.66,150.27,150.47,63371.0,147.0603,147.0603,146.6796,146.8748,63371.0
2022-08-16 14:50:00,150.49,150.57,150.4,150.45,17807.0,146.8943,146.9724,146.8065,146.8553,17807.0
2022-08-16 14:55:00,150.48,150.75,150.48,150.72,25795.0,146.8846,147.1481,146.8846,147.1188,25795.0
2022-08-16 15:00:00,150.72,150.74,150.43,150.53,35334.0,147.1188,147.1384,146.8358,146.9334,35334.0
2022-08-16 15:05:00,150.49,150.77,150.48,150.64,17030.0,146.8943,147.1676,146.8846,147.0407,17030.0
2022-08-16 15:10:00,150.62,150.68,150.51,150.67,28236.0,147.0212,147.0798,146.9139,147.07,28236.0
2022-08-16 15:15:00,150.66,150.8,150.57,150.8,143627.0,147.0603,147.1969,146.9724,147.1969,143627.0
2022-08-16 15:20:00,150.8,150.92,150.67,150.9,83240.0,147.1969,147.3141,147.07,147.2945,83240.0
2022-08-16 15:25:00,150.91,151.08,150.87,151.01,34025.0,147.3043,147.4702,147.2653,147.4019,34025.0
2022-08-16 15:30:00,151.02,151.22,150.99,151.15,31292.0,147.4117,147.6069,147.3824,147.5386,31292.0
2022-08-16 15:35:00,151.15,151.21,151.08,151.1,49823.0,147.5386,147.5971,147.4702,147.4898,49823.0
2022-08-16 15:40:00,151.11,151.21,151.04,151.13,33307.0,147.4995,147.5971,147.4312,147.519,33307.0
2022-08-16 15:45:00,151.13,151.4,151.11,151.34,375807.0,147.519,147.7826,147.4995,147.724,375807.0
2022-08-16 15:50:00,151.35,151.45,151.15,151.18,149965.0,147.7338,147.8314,147.5386,147.5678,149965.0
2022-08-16 15:55:00,151.17,151.25,151.1,151.13,297429.0,147.5581,147.6362,147.4898,147.519,297429.0
2022-08-17 09:30:00,149.77,150.14,149.72,149.88,123252.0,146.1915,146.5527,146.1427,146.2989,123252.0
2022-08-17 09:35:00,149.9,150.42,149.86,150.05,57564.0,146.3184,146.826,146.2794,146.4648,57564.0
2022-08-17 09:40:00,150.03,150.05,149.68,149.87,77786.0,146.4453,146.4648,146.1037,146.2891,77786.0
2022-08-17 09:45:00,149.94,150.16,149.87,150.08,47425.0,146.3575,146.5722,146.2891,146.4941,47425.0
2022-08-17 09:50:00,150.16,150.17,149.8,150.15,66008.0,146.5722,146.582,146.2208,146.5625,66008.0
2022-08-17 09:55:00,150.15,150.35,150.12,150.26,19214.0,146.5625,146.7577,146.5332,146.6698,19214.0
2022-08-17 10:00:00,150.27,150.28,150.11,150.26,24240.0,146.6796,146.6894,146.5234,146.6698,24240.0
2022-08-17 10:05:00,150.29,150.51,150.09,150.15,40677.0,146.6991,146.9139,146.5039,146.5625,40677.0
2022-08-17 10:10:00,150.07,150.21,149.68,149.73,21092.0,146.4844,146.621,146.1037,146.1525,21092.0
2022-08-17 10:15:00,149.72,149.82,149.54,149.78,37749.0,146.1427,146.2403,145.967,146.2013,37749.0
2022-08-17 10:20:00,149.77,149.97,149.75,149.78,34629.0,146.1915,146.3868,146.172,146.2013,34629.0
2022-08-17 10:25:00,149.78,149.99,149.78,149.9,19032.0,146.2013,146.4063,146.2013,146.3184,19032.0
2022-08-17 10:30:00,149.89,149.93,149.69,149.78,14935.0,146.3087,146.3477,146.1134,146.2013,14935.0
2022-08-17 10:35:00,149.76,149.76,149.3,149.49,35665.0,146.1818,146.1818,145.7328,145.9182,35665.0
2022-08-17 10:40:00,149.5,149.81,149.49,149.67,182054.0,145.928,146.2306,145.9182,146.0939,182054.0
2022-08-17 10:45:00,149.69,149.79,149.61,149.63,25043.0,146.1134,146.2111,146.0354,146.0549,25043.0
2022-08-17 10:50:00,149.63,149.63,149.19,149.21,104669.0,146.0549,146.0549,145.6254,145.6449,104669.0
2022-08-17 10:55:00,149.19,149.31,149.17,149.24,18518.0,145.6254,145.7425,145.6059,145.6742,18518.0
2022-08-17 11:00:00,149.24,149.46,149.24,149.41,23619.0,145.6742,145.8889,145.6742,145.8401,23619.0
2022-08-17 11:05:00,149.41,149.45,149.2,149.29,74621.0,145.8401,145.8792,145.6352,145.723,74621.0
2022-08-17 11:10:00,149.3,149.46,149.22,149.25,69667.0,145.7328,145.8889,145.6547,145.684,69667.0
2022-08-17 11:15:00,149.26,149.49,149.09,149.47,94704.0,145.6937,145.9182,145.5278,145.8987,94704.0
2022-08-17 11:20:00,149.48,149.71,149.42,149.71,50947.0,145.9085,146.133,145.8499,146.133,50947.0
2022-08-17 11:25:00,149.7,149.71,149.48,149.59,73556.0,146.1232,146.133,145.9085,146.0158,73556.0
2022-08-17 11:30:00,149.6,149.78,149.44,149.47,44348.0,146.0256,146.2013,145.8694,145.8987,44348.0
2022-08-17 11:35:00,149.46,149.51,149.38,149.46,20017.0,145.8889,145.9377,145.8109,145.8889,20017.0
2022-08-17 11:40:00,149.44,149.47,149.1,149.2,31221.0,145.8694,145.8987,145.5375,145.6352,31221.0
2022-08-17 11:45:00,149.2,149.2,149.03,149.1,14740.0,145.6352,145.6352,145.4692,145.5375,14740.0
2022-08-17 11:50:00,149.11,149.17,148.99,149.11,22609.0,145.5473,145.6059,145.4302,145.5473,22609.0
2022-08-17 11:55:00,149.12,149.19,149.08,149.13,23697.0,145.5571,145.6254,145.518,145.5668,23697.0
2022-08-17 12:00:00,149.15,149.26,149.14,149.23,23200.0,145.5863,145.6937,145.5766,145.6644,23200.0
2022-08-17 12:05:00,149.24,149.4,149.24,149.25,34282.0,145.6742,145.8304,145.6742,145.684,34282.0
2022-08-17 12:10:00,149.23,149.23,149.1,149.15,111918.0,145.6644,145.6644,145.5375,145.5863,111918.0
2022-08-17 12:15:00,149.15,149.32,149.14,149.3,12988.0,145.5863,145.7523,145.5766,145.7328,12988.0
2022-08-17 12:20:00,149.3,149.5,149.26,149.47,32965.0,145.7328,145.928,145.6937,145.8987,32965.0
2022-08-17 12:25:00,149.46,149.56,149.42,149.55,21858.0,145.8889,145.9866,145.8499,145.9768,21858.0
2022-08-17 12:30:00,149.53,149.62,149.51,149.59,20366.0,145.9573,146.0451,145.9377,146.0158,20366.0
2022-08-17 12:35:00,149.58,149.85,149.58,149.76,46949.0,146.0061,146.2696,146.0061,146.1818,46949.0
2022-08-17 12:40:00,149.71,149.82,149.68,149.76,31392.0,146.133,146.2403,146.1037,146.1818,31392.0
2022-08-17 12:45:00,149.76,149.89,149.71,149.74,27127.0,146.1818,146.3087,146.133,146.1623,27127.0
2022-08-17 12:50:00,149.74,149.77,149.67,149.69,23693.0,146.1623,146.1915,146.0939,146.1134,23693.0
2022-08-17 12:55:00,149.7,149.74,149.66,149.71,66078.0,146.1232,146.1623,146.0842,146.133,66078.0
2022-08-17 13:00:00,149.7,149.75,149.5,149.7,73401.0,146.1232,146.172,145.928,146.1232,73401.0
2022-08-17 13:05:00,149.72,149.79,149.61,149.63,18671.0,146.1427,146.2111,146.0354,146.0549,18671.0
2022-08-17 13:10:00,149.63,149.83,149.63,149.81,20125.0,146.0549,146.2501,146.0549,146.2306,20125.0
2022-08-17 13:15:00,149.82,149.87,149.63,149.64,18802.0,146.2403,146.2891,146.0549,146.0646,18802.0
2022-08-17 13:20:00,149.63,149.74,149.63,149.64,115763.0,146.0549,146.1623,146.0549,146.0646,115763.0
2022-08-17 13:25:00,149.66,149.94,149.66,149.92,73191.0,146.0842,146.3575,146.0842,146.338,73191.0
2022-08-17 13:30:00,149.91,150.03,149.76,149.8,31221.0,146.3282,146.4453,146.1818,146.2208,31221.0
2022-08-17 13:35:00,149.82,149.9,149.76,149.89,14704.0,146.2403,146.3184,146.1818,146.3087,14704.0
2022-08-17 13:40:00,149.87,149.97,149.85,149.88,16823.0,146.2891,146.3868,146.2696,146.2989,16823.0
2022-08-17 13:45:00,149.89,149.92,149.83,149.88,16881.0,146.3087,146.338,146.2501,146.2989,16881.0
2022-08-17 13:50:00,149.87,150.03,149.87,149.9,19560.0,146.2891,146.4453,146.2891,146.3184,19560.0
2022-08-17 13:55:00,149.91,149.93,149.8,149.84,32658.0,146.3282,146.3477,146.2208,146.2599,32658.0
2022-08-17 14:00:00,149.88,150.66,149.71,150.27,327822.0,146.2989,147.0603,146.133,146.6796,327822.0
2022-08-17 14:05:00,150.27,150.66,149.93,150.53,155768.0,146.6796,147.0603,146.3477,146.9334,155768.0
2022-08-17 14:10:00,150.51,150.8,150.35,150.8,132811.0,146.9139,147.1969,146.7577,147.1969,132811.0
2022-08-17 14:15:00,150.81,150.97,150.51,150.64,65041.0,147.2067,147.3629,146.9139,147.0407,65041.0
2022-08-17 14:20:00,150.65,150.7,150.32,150.53,49865.0,147.0505,147.0993,146.7284,146.9334,49865.0
2022-08-17 14:25:00,150.53,150.89,150.41,150.83,35812.0,146.9334,147.2848,146.8162,147.2262,35812.0
2022-08-17 14:30:00,150.83,151.02,150.75,150.94,31416.0,147.2262,147.4117,147.1481,147.3336,31416.0
2022-08-17 14:35:00,150.95,151.22,150.95,151.21,55167.0,147.3433,147.6069,147.3433,147.5971,55167.0
2022-08-17 14:40:00,151.21,151.21,150.71,150.71,210864.0,147.5971,147.5971,147.1091,147.1091,210864.0
2022-08-17 14:45:00,150.71,150.8,150.55,150.71,24212.0,147.1091,147.1969,146.9529,147.1091,24212.0
2022-08-17 14:50:00,150.7,150.79,150.54,150.61,30119.0,147.0993,147.1872,146.9431,147.0115,30119.0
2022-08-17 14:55:00,150.61,150.76,150.53,150.54,41691.0,147.0115,147.1579,146.9334,146.9431,41691.0
2022-08-17 15:00:00,150.56,150.79,150.53,150.78,34142.0,146.9627,147.1872,146.9334,147.1774,34142.0
2022-08-17 15:05:00,150.78,150.9,150.54,150.56,77868.0,147.1774,147.2945,146.9431,146.9627,77868.0
2022-08-17 15:10:00,150.56,150.58,149.92,150.11,53167.0,146.9627,146.9822,146.338,146.5234,53167.0
2022-08-17 15:15:00,150.13,150.18,150.03,150.07,63645.0,146.5429,146.5917,146.4453,146.4844,63645.0
2022-08-17 15:20:00,150.07,150.33,149.95,150.28,221386.0,146.4844,146.7382,146.3672,146.6894,221386.0
2022-08-17 15:25:00,150.29,150.43,150.2,150.37,101492.0,146.6991,146.8358,146.6113,146.7772,101492.0
2022-08-17 15:30:00,150.36,150.36,150.08,150.13,40455.0,146.7674,146.7674,146.4941,146.5429,40455.0
2022-08-17 15:35:00,150.12,150.28,150.1,150.17,42671.0,146.5332,146.6894,146.5137,146.582,42671.0
2022-08-17 15:40:00,150.16,150.31,150.13,150.26,50522.0,146.5722,146.7186,146.5429,146.6698,50522.0
2022-08-17 15:45:00,150.24,150.24,150.0,150.06,135285.0,146.6503,146.6503,146.416,146.4746,135285.0
2022-08-17 15:50:00,150.07,150.26,149.93,150.19,220124.0,146.4844,146.6698,146.3477,146.6015,220124.0
2022-08-17 15:55:00,150.19,150.21,150.03,150.09,496229.0,146.6015,146.621,146.4453,146.5039,496229.0
2022-08-18 09:30:00,150.22,150.23,149.69,149.75,93352.0,146.6308,146.6405,146.1134,146.172,93352.0
2022-08-18 09:35:00,149.72,150.3,149.66,150.24,74681.0,146.1427,146.7089,146.0842,146.6503,74681.0
2022-08-18 09:40:00,150.23,150.43,150.11,150.42,68709.0,146.6405,146.8358,146.5234,146.826,68709.0
2022-08-18 09:45:00,150.46,150.48,150.05,150.07,77696.0,146.865,146.8846,146.4648,146.4844,77696.0
2022-08-18 09:50:00,150.05,150.33,150.0,150.09,39052.0,146.4648,146.7382,146.416,146.5039,39052.0
2022-08-18 09:55:00,150.08,150.21,149.87,149.95,78020.0,146.4941,146.621,146.2891,146.3672,78020.0
2022-08-18 10:00:00,149.93,149.94,149.64,149.93,65704.0,146.3477,146.3575,146.0646,146.3477,65704.0
2022-08-18 10:05:00,149.92,150.12,149.83,150.08,39807.0,146.338,146.5332,146.2501,146.4941,39807.0
2022-08-18 10:10:00,150.07,150.12,149.9,150.12,35506.0,146.4844,146.5332,146.3184,146.5332,35506.0
2022-08-18 10:15:00,150.11,150.24,150.0,150.23,24578.0,146.5234,146.6503,146.416,146.6405,24578.0
2022-08-18 10:20:00,150.25,150.4,150.21,150.29,452491.0,146.6601,146.8065,146.621,146.6991,452491.0
2022-08-18 10:25:00,150.28,150.31,150.1,150.16,41587.0,146.6894,146.7186,146.5137,146.5722,41587.0
2022-08-18 10:30:00,150.16,150.24,149.98,150.2,43005.0,146.5722,146.6503,146.3965,146.6113,43005.0
2022-08-18 10:35:00,150.2,150.37,150.16,150.37,45108.0,146.6113,146.7772,146.5722,146.7772,45108.0
2022-08-18 10:40:00,150.36,150.62,150.33,150.55,106617.0,146.7674,147.0212,146.7382,146.9529,106617.0
2022-08-18 10:45:00,150.55,150.81,150.45,150.81,57283.0,146.9529,147.2067,146.8553,147.2067,57283.0
2022-08-18 10:50:00,150.81,150.88,150.61,150.67,54553.0,147.2067,147.275,147.0115,147.07,54553.0
2022-08-18 10:55:00,150.67,150.72,150.51,150.67,183549.0,147.07,147.1188,146.9139,147.07,183549.0
2022-08-18 11:00:00,150.68,150.84,150.49,150.52,39868.0,147.0798,147.236,146.8943,146.9236,39868.0
2022-08-18 11:05:00,150.53,150.64,150.38,150.61,39359.0,146.9334,147.0407,146.787,147.0115,39359.0
2022-08-18 11:10:00,150.65,150.84,150.64,150.83,43377.0,147.0505,147.236,147.0407,147.2262,43377.0
2022-08-18 11:15:00,150.83,151.01,150.73,150.77,47141.0,147.2262,147.4019,147.1286,147.1676,47141.0
2022-08-18 11:20:00,150.78,151.03,150.74,151.03,27793.0,147.1774,147.4214,147.1384,147.4214,27793.0
2022-08-18 11:25:00,151.03,151.08,150.9,151.04,28809.0,147.4214,147.4702,147.2945,147.4312,28809.0
2022-08-18 11:30:00,151.05,151.25,150.97,151.17,31505.0,147.441,147.6362,147.3629,147.5581,31505.0
2022-08-18 11:35:00,151.18,151.25,151.13,151.16,74554.0,147.5678,147.6362,147.519,147.5483,74554.0
2022-08-18 11:40:00,151.17,151.28,151.02,151.13,29419.0,147.5581,147.6655,147.4117,147.519,29419.0
2022-08-18 11:45:00,151.13,151.26,151.08,151.2,22822.0,147.519,147.6459,147.4702,147.5874,22822.0
2022-08-18 11:50:00,151.2,151.28,151.1,151.16,40790.0,147.5874,147.6655,147.4898,147.5483,40790.0
2022-08-18 11:55:00,151.19,151.32,151.09,151.1,27452.0,147.5776,147.7045,147.48,147.4898,27452.0
2022-08-18 12:00:00,151.12,151.26,151.01,151.24,23710.0,147.5093,147.6459,147.4019,147.6264,23710.0
2022-08-18 12:05:00,151.24,151.31,151.12,151.14,18095.0,147.6264,147.6947,147.5093,147.5288,18095.0
2022-08-18 12:10:00,151.14,151.21,151.01,151.03,22672.0,147.5288,147.5971,147.4019,147.4214,22672.0
2022-08-18 12:15:00,151.02,151.1,150.96,151.03,21513.0,147.4117,147.4898,147.3531,147.4214,21513.0
2022-08-18 12:20:00,151.03,151.03,150.63,150.63,28656.0,147.4214,147.4214,147.031,147.031,28656.0
2022-08-18 12:25:00,150.61,150.73,150.59,150.69,40909.0,147.0115,147.1286,146.9919,147.0896,40909.0
2022-08-18 12:30:00,150.69,150.77,150.61,150.76,22835.0,147.0896,147.1676,147.0115,147.1579,22835.0
2022-08-18 12:35:00,150.76,150.78,150.56,150.65,19117.0,147.1579,147.1774,146.9627,147.0505,19117.0
2022-08-18 12:40:00,150.63,150.66,150.36,150.36,15504.0,147.031,147.0603,146.7674,146.7674,15504.0
2022-08-18 12:45:00,150.36,150.62,150.34,150.57,16315.0,146.7674,147.0212,146.7479,146.9724,16315.0
2022-08-18 12:50:00,150.57,150.63,150.54,150.63,11049.0,146.9724,147.031,146.9431,147.031,11049.0
2022-08-18 12:55:00,150.64,150.71,150.57,150.68,34557.0,147.0407,147.1091,146.9724,147.0798,34557.0
2022-08-18 13:00:00,150.66,150.75,150.56,150.57,15011.0,147.0603,147.1481,146.9627,146.9724,15011.0
2022-08-18 13:05:00,150.56,150.93,150.56,150.93,18021.0,146.9627,147.3238,146.9627,147.3238,18021.0
2022-08-18 13:10:00,150.92,151.03,150.78,150.79,64816.0,147.3141,147.4214,147.1774,147.1872,64816.0
2022-08-18 13:15:00,150.8,150.96,150.75,150.96,13442.0,147.1969,147.3531,147.1481,147.3531,13442.0
2022-08-18 13:20:00,150.96,151.07,150.92,150.98,16013.0,147.3531,147.4605,147.3141,147.3726,16013.0
2022-08-18 13:25:00,150.99,151.1,150.92,151.03,11659.0,147.3824,147.4898,147.3141,147.4214,11659.0
2022-08-18 13:30:00,151.05,151.09,150.96,151.02,24085.0,147.441,147.48,147.3531,147.4117,24085.0
2022-08-18 13:35:00,151.03,151.19,151.03,151.19,24592.0,147.4214,147.5776,147.4214,147.5776,24592.0
2022-08-18 13:40:00,151.19,151.21,151.13,151.15,17736.0,147.5776,147.5971,147.519,147.5386,17736.0
2022-08-18 13:45:00,151.12,151.12,150.99,151.02,23150.0,147.5093,147.5093,147.3824,147.4117,23150.0
2022-08-18 13:50:00,150.99,151.11,150.99,151.05,19772.0,147.3824,147.4995,147.3824,147.441,19772.0
2022-08-18 13:55:00,151.04,151.05,150.94,151.01,22786.0,147.4312,147.441,147.3336,147.4019,22786.0
2022-08-18 14:00:00,151.0,151.0,150.87,150.92,183188.0,147.3921,147.3921,147.2653,147.3141,183188.0
2022-08-18 14:05:00,150.92,151.08,150.89,151.06,35238.0,147.3141,147.4702,147.2848,147.4507,35238.0
2022-08-18 14:10:00,151.05,151.13,150.95,151.03,32261.0,147.441,147.519,147.3433,147.4214,32261.0
2022-08-18 14:15:00,151.03,151.15,151.02,151.08,27367.0,147.4214,147.5386,147.4117,147.4702,27367.0
2022-08-18 14:20:00,151.08,151.08,150.95,151.03,55021.0,147.4702,147.4702,147.3433,147.4214,55021.0
2022-08-18 14:25:00,151.03,151.04,150.91,150.98,34811.0,147.4214,147.4312,147.3043,147.3726,34811.0
2022-08-18 14:30:00,150.97,150.97,150.77,150.81,45313.0,147.3629,147.3629,147.1676,147.2067,45313.0
2022-08-18 14:35:00,150.8,150.81,150.72,150.76,97629.0,147.1969,147.2067,147.1188,147.1579,97629.0
2022-08-18 14:40:00,150.75,150.93,150.73,150.93,31973.0,147.1481,147.3238,147.1286,147.3238,31973.0
2022-08-18 14:45:00,150.94,150.95,150.81,150.84,23096.0,147.3336,147.3433,147.2067,147.236,23096.0
2022-08-18 14:50:00,150.84,151.11,150.81,151.11,34090.0,147.236,147.4995,147.2067,147.4995,34090.0
2022-08-18 14:55:00,151.1,151.12,151.02,151.03,25319.0,147.4898,147.5093,147.4117,147.4214,25319.0
2022-08-18 15:00:00,151.03,151.11,150.95,151.08,33218.0,147.4214,147.4995,147.3433,147.4702,33218.0
2022-08-18 15:05:00,151.09,151.17,151.07,151.1,26043.0,147.48,147.5581,147.4605,147.4898,26043.0
2022-08-18 15:10:00,151.11,151.24,151.06,151.2,37352.0,147.4995,147.6264,147.4507,147.5874,37352.0
2022-08-18 15:15:00,151.23,151.38,151.14,151.36,60087.0,147.6167,147.7631,147.5288,147.7435,60087.0
2022-08-18 15:20:00,151.36,151.42,151.23,151.4,41265.0,147.7435,147.8021,147.6167,147.7826,41265.0
2022-08-18 15:25:00,151.4,151.44,151.32,151.38,18305.0,147.7826,147.8216,147.7045,147.7631,18305.0
2022-08-18 15:30:00,151.37,151.45,151.27,151.43,32217.0,147.7533,147.8314,147.6557,147.8119,32217.0
2022-08-18 15:35:00,151.42,151.44,151.28,151.28,42323.0,147.8021,147.8216,147.6655,147.6655,42323.0
2022-08-18 15:40:00,151.28,151.31,151.16,151.23,44487.0,147.6655,147.6947,147.5483,147.6167,44487.0
2022-08-18 15:45:00,151.21,151.27,151.11,151.17,76376.0,147.5971,147.6557,147.4995,147.5581,76376.0
2022-08-18 15:50:00,151.17,151.17,150.79,150.81,136026.0,147.5581,147.5581,147.1872,147.2067,136026.0
2022-08-18 15:55:00,150.82,150.91,150.67,150.86,250748.0,147.2164,147.3043,147.07,147.2555,250748.0
2022-08-19 09:30:00,149.61,149.79,149.44,149.47,83794.0,146.0354,146.2111,145.8694,145.8987,83794.0
2022-08-19 09:35:00,149.5,149.6,149.23,149.44,75213.0,145.928,146.0256,145.6644,145.8694,75213.0
2022-08-19 09:40:00,149.43,149.48,148.98,149.02,58948.0,145.8597,145.9085,145.4204,145.4595,58948.0
2022-08-19 09:45:00,149.0,149.1,148.82,148.82,64800.0,145.4399,145.5375,145.2642,145.2642,64800.0
2022-08-19 09:50:00,148.81,148.86,148.59,148.62,72983.0,145.2545,145.3033,145.0397,145.069,72983.0
2022-08-19 09:55:00,148.62,148.79,148.56,148.66,54436.0,145.069,145.235,145.0104,145.1081,54436.0
2022-08-19 10:00:00,148.65,148.85,148.54,148.75,44219.0,145.0983,145.2935,144.9909,145.1959,44219.0
2022-08-19 10:05:00,148.76,148.96,148.62,148.62,35506.0,145.2057,145.4009,145.069,145.069,35506.0
2022-08-19 10:10:00,148.6,148.76,148.51,148.55,26651.0,145.0495,145.2057,144.9616,145.0007,26651.0
2022-08-19 10:15:00,148.58,148.68,148.48,148.6,150346.0,145.03,145.1276,144.9324,145.0495,150346.0
2022-08-19 10:20:00,148.6,148.77,148.51,148.57,21611.0,145.0495,145.2154,144.9616,145.0202,21611.0
2022-08-19 10:25:00,148.59,148.6,148.38,148.54,25166.0,145.0397,145.0495,144.8347,144.9909,25166.0
2022-08-19 10:30:00,148.55,148.72,148.47,148.47,62590.0,145.0007,145.1666,144.9226,144.9226,62590.0
2022-08-19 10:35:00,148.49,148.56,148.41,148.47,37241.0,144.9421,145.0104,144.864,144.9226,37241.0
2022-08-19 10:40:00,148.47,148.58,148.3,148.54,33917.0,144.9226,145.03,144.7567,144.9909,33917.0
2022-08-19 10:45:00,148.53,148.6,148.43,148.51,17856.0,144.9812,145.0495,144.8836,144.9616,17856.0
2022-08-19 10:50:00,148.49,148.5,148.22,148.29,53828.0,144.9421,144.9519,144.6786,144.7469,53828.0
2022-08-19 10:55:00,148.31,148.33,148.11,148.13,46481.0,144.7664,144.7859,144.5712,144.5907,46481.0
2022-08-19 11:00:00,148.13,148.31,148.13,148.21,58235.0,144.5907,144.7664,144.5907,144.6688,58235.0
2022-08-19 11:05:00,148.22,148.33,148.01,148.03,132839.0,144.6786,144.7859,144.4736,144.4931,132839.0
2022-08-19 11:10:00,148.03,148.14,147.95,148.12,98081.0,144.4931,144.6005,144.415,144.581,98081.0
2022-08-19 11:15:00,148.11,148.2,148.07,148.2,39950.0,144.5712,144.659,144.5322,144.659,39950.0
2022-08-19 11:20:00,148.19,148.27,148.14,148.26,54179.0,144.6493,144.7274,144.6005,144.7176,54179.0
2022-08-19 11:25:00,148.26,148.29,148.1,148.27,54590.0,144.7176,144.7469,144.5614,144.7274,54590.0
2022-08-19 11:30:00,148.28,148.31,148.13,148.23,35844.0,144.7371,144.7664,144.5907,144.6883,35844.0
2022-08-19 11:35:00,148.23,148.39,148.2,148.3,44420.0,144.6883,144.8445,144.659,144.7567,44420.0
2022-08-19 11:40:00,148.33,148.47,148.28,148.37,63763.0,144.7859,144.9226,144.7371,144.825,63763.0
2022-08-19 11:45:00,148.38,148.65,148.35,148.52,42232.0,144.8347,145.0983,144.8055,144.9714,42232.0
2022-08-19 11:50:00,148.54,148.59,148.39,148.4,76099.0,144.9909,145.0397,144.8445,144.8543,76099.0
2022-08-19 11:55:00,148.39,148.41,148.31,148.32,21754.0,144.8445,144.864,144.7664,144.7762,21754.0
2022-08-19 12:00:00,148.31,148.34,148.2,148.27,22067.0,144.7664,144.7957,144.659,144.7274,22067.0
2022-08-19 12:05:00,148.28,148.32,148.16,148.17,24083.0,144.7371,144.7762,144.62,144.6298,24083.0
2022-08-19 12:10:00,148.18,148.41,148.17,148.38,30741.0,144.6395,144.864,144.6298,144.8347,30741.0
2022-08-19 12:15:00,148.39,148.55,148.39,148.45,13717.0,144.8445,145.0007,144.8445,144.9031,13717.0
2022-08-19 12:20:00,148.47,148.52,148.41,148.46,13348.0,144.9226,144.9714,144.864,144.9128,13348.0
2022-08-19 12:25:00,148.45,148.45,148.29,148.36,21662.0,144.9031,144.9031,144.7469,144.8152,21662.0
2022-08-19 12:30:00,148.36,148.43,148.29,148.43,19933.0,144.8152,144.8836,144.7469,144.8836,19933.0
2022-08-19 12:35:00,148.43,148.63,148.4,148.63,17423.0,144.8836,145.0788,144.8543,145.0788,17423.0
2022-08-19 12:40:00,148.61,148.64,148.49,148.64,15407.0,145.0593,145.0885,144.9421,145.0885,15407.0
2022-08-19 12:45:00,148.62,148.71,148.52,148.52,16004.0,145.069,145.1569,144.9714,144.9714,16004.0
2022-08-19 12:50:00,148.52,148.64,148.52,148.64,9678.0,144.9714,145.0885,144.9714,145.0885,9678.0
2022-08-19 12:55:00,148.65,148.82,148.64,148.65,14833.0,145.0983,145.2642,145.0885,145.0983,14833.0
2022-08-19 13:00:00,148.63,148.78,148.6,148.73,14112.0,145.0788,145.2252,145.0495,145.1764,14112.0
2022-08-19 13:05:00,148.75,148.76,148.55,148.6,28177.0,145.1959,145.2057,145.0007,145.0495,28177.0
2022-08-19 13:10:00,148.58,148.6,148.41,148.44,22573.0,145.03,145.0495,144.864,144.8933,22573.0
2022-08-19 13:15:00,148.44,148.53,148.37,148.37,12432.0,144.8933,144.9812,144.825,144.825,12432.0
2022-08-19 13:20:00,148.39,148.42,148.28,148.3,16477.0,144.8445,144.8738,144.7371,144.7567,16477.0
2022-08-19 13:25:00,148.28,148.3,148.17,148.18,14641.0,144.7371,144.7567,144.6298,144.6395,14641.0
2022-08-19 13:30:00,148.17,148.17,147.88,148.05,54238.0,144.6298,144.6298,144.3467,144.5126,54238.0
2022-08-19 13:35:00,148.04,148.04,147.94,147.97,18517.0,144.5029,144.5029,144.4053,144.4345,18517.0
2022-08-19 13:40:00,147.98,148.14,147.97,148.1,18011.0,144.4443,144.6005,144.4345,144.5614,18011.0
2022-08-19 13:45:00,148.09,148.19,148.08,148.17,30043.0,144.5517,144.6493,144.5419,144.6298,30043.0
2022-08-19 13:50:00,148.19,148.32,148.17,148.31,28937.0,144.6493,144.7762,144.6298,144.7664,28937.0
2022-08-19 13:55:00,148.31,148.37,148.27,148.33,11877.0,144.7664,144.825,144.7274,144.7859,11877.0
2022-08-19 14:00:00,148.29,148.35,148.26,148.31,15382.0,144.7469,144.8055,144.7176,144.7664,15382.0
2022-08-19 14:05:00,148.3,148.35,148.24,148.31,22285.0,144.7567,144.8055,144.6981,144.7664,22285.0
2022-08-19 14:10:00,148.31,148.34,148.13,148.14,26461.0,144.7664,144.7957,144.5907,144.6005,26461.0
2022-08-19 14:15:00,148.12,148.16,148.06,148.06,20060.0,144.581,144.62,144.5224,144.5224,20060.0
2022-08-19 14:20:00,148.06,148.14,148.03,148.1,22153.0,144.5224,144.6005,144.4931,144.5614,22153.0
2022-08-19 14:25:00,148.12,148.21,148.07,148.19,18470.0,144.581,144.6688,144.5322,144.6493,18470.0
2022-08-19 14:30:00,148.19,148.29,148.11,148.26,19459.0,144.6493,144.7469,144.5712,144.7176,19459.0
2022-08-19 14:35:00,148.26,148.28,148.13,148.14,20327.0,144.7176,144.7371,144.5907,144.6005,20327.0
2022-08-19 14:40:00,148.15,148.24,148.09,148.22,17164.0,144.6102,144.6981,144.5517,144.6786,17164.0
2022-08-19 14:45:00,148.21,148.28,148.18,148.24,32345.0,144.6688,144.7371,144.6395,144.6981,32345.0
2022-08-19 14:50:00,148.25,148.28,148.11,148.13,13123.0,144.7079,144.7371,144.5712,144.5907,13123.0
2022-08-19 14:55:00,148.12,148.18,148.01,148.08,19154.0,144.581,144.6395,144.4736,144.5419,19154.0
2022-08-19 15:00:00,148.08,148.12,147.9,147.93,28364.0,144.5419,144.581,144.3662,144.3955,28364.0
2022-08-19 15:05:00,147.93,147.95,147.77,147.82,141442.0,144.3955,144.415,144.2393,144.2881,141442.0
2022-08-19 15:10:00,147.82,148.12,147.82,148.11,135159.0,144.2881,144.581,144.2881,144.5712,135159.0
2022-08-19 15:15:00,148.11,148.2,148.04,148.12,129696.0,144.5712,144.659,144.5029,144.581,129696.0
2022-08-19 15:20:00,148.12,148.21,148.07,148.15,53545.0,144.581,144.6688,144.5322,144.6102,53545.0
2022-08-19 15:25:00,148.16,148.24,148.13,148.21,28810.0,144.62,144.6981,144.5907,144.6688,28810.0
2022-08-19 15:30:00,148.22,148.35,148.14,148.23,50738.0,144.6786,144.8055,144.6005,144.6883,50738.0
2022-08-19 15:35:00,148.22,148.29,148.13,148.15,61527.0,144.6786,144.7469,144.5907,144.6102,61527.0
2022-08-19 15:40:00,148.14,148.2,148.02,148.2,62752.0,144.6005,144.659,144.4833,144.659,62752.0
2022-08-19 15:45:00,148.19,148.22,148.0,148.13,81718.0,144.6493,144.6786,144.4638,144.5907,81718.0
2022-08-19 15:50:00,148.13,148.39,148.1,148.14,214095.0,144.5907,144.8445,144.5614,144.6005,214095.0
2022-08-19 15:55:00,148.15,148.23,148.08,148.08,344948.0,144.6102,144.6883,144.5419,144.5419,344948.0
2022-08-22 09:30:00,146.09,146.14,145.51,145.51,176072.0,142.5995,142.6483,142.0333,142.0333,176072.0
2022-08-22 09:35:00,145.54,145.57,145.39,145.44,56895.0,142.0626,142.0919,141.9162,141.965,56895.0
2022-08-22 09:40:00,145.46,145.79,145.35,145.69,64331.0,141.9845,142.3066,141.8771,142.209,64331.0
2022-08-22 09:45:00,145.69,145.71,145.2,145.22,51358.0,142.209,142.2285,141.7307,141.7502,51358.0
2022-08-22 09:50:00,145.21,145.56,145.14,145.52,81099.0,141.7405,142.0821,141.6722,142.0431,81099.0
2022-08-22 09:55:00,145.53,145.64,145.45,145.45,50553.0,142.0528,142.1602,141.9748,141.9748,50553.0
2022-08-22 10:00:00,145.45,145.53,145.26,145.48,45454.0,141.9748,142.0528,141.7893,142.004,45454.0
2022-08-22 10:05:00,145.49,145.58,145.23,145.37,26702.0,142.0138,142.1016,141.76,141.8967,26702.0
2022-08-22 10:10:00,145.38,145.42,145.12,145.19,34305.0,141.9064,141.9455,141.6526,141.721,34305.0
2022-08-22 10:15:00,145.17,145.31,145.02,145.09,52648.0,141.7014,141.8381,141.555,141.6234,52648.0
2022-08-22 10:20:00,145.09,145.09,144.8,144.82,91737.0,141.6234,141.6234,141.3403,141.3598,91737.0
2022-08-22 10:25:00,144.81,145.2,144.78,144.91,131491.0,141.35,141.7307,141.3208,141.4477,131491.0
2022-08-22 10:30:00,144.91,145.01,144.69,144.75,57221.0,141.4477,141.5453,141.2329,141.2915,57221.0
2022-08-22 10:35:00,144.76,144.97,144.76,144.93,35706.0,141.3012,141.5062,141.3012,141.4672,35706.0
2022-08-22 10:40:00,144.93,145.11,144.85,144.85,39098.0,141.4672,141.6429,141.3891,141.3891,39098.0
2022-08-22 10:45:00,144.86,145.05,144.85,144.93,22799.0,141.3989,141.5843,141.3891,141.4672,22799.0
2022-08-22 10:50:00,144.94,144.94,144.67,144.75,28703.0,141.4769,141.4769,141.2134,141.2915,28703.0
2022-08-22 10:55:00,144.75,144.82,144.5,144.5,32329.0,141.2915,141.3598,141.0475,141.0475,32329.0
2022-08-22 11:00:00,144.49,144.74,144.49,144.67,33570.0,141.0377,141.2817,141.0377,141.2134,33570.0
2022-08-22 11:05:00,144.67,144.72,144.56,144.59,51669.0,141.2134,141.2622,141.106,141.1353,51669.0
2022-08-22 11:10:00,144.6,144.63,144.43,144.61,30907.0,141.1451,141.1743,140.9791,141.1548,30907.0
2022-08-22 11:15:00,144.6,144.75,144.58,144.73,25341.0,141.1451,141.2915,141.1255,141.272,25341.0
2022-08-22 11:20:00,144.72,144.82,144.7,144.72,28450.0,141.2622,141.3598,141.2427,141.2622,28450.0
2022-08-22 11:25:00,144.71,144.73,144.57,144.57,17801.0,141.2524,141.272,141.1158,141.1158,17801.0
2022-08-22 11:30:00,144.58,144.82,144.5,144.81,21070.0,141.1255,141.3598,141.0475,141.35,21070.0
2022-08-22 11:35:00,144.83,144.87,144.73,144.78,14541.0,141.3696,141.4086,141.272,141.3208,14541.0
2022-08-22 11:40:00,144.79,144.96,144.78,144.81,25898.0,141.3305,141.4965,141.3208,141.35,25898.0
2022-08-22 11:45:00,144.82,144.92,144.71,144.81,19151.0,141.3598,141.4574,141.2524,141.35,19151.0
2022-08-22 11:50:00,144.83,145.01,144.82,144.99,26734.0,141.3696,141.5453,141.3598,141.5257,26734.0
2022-08-22 11:55:00,144.99,145.07,144.91,144.97,26025.0,141.5257,141.6038,141.4477,141.5062,26025.0
2022-08-22 12:00:00,144.98,145.09,144.92,144.94,43989.0,141.516,141.6234,141.4574,141.4769,43989.0
2022-08-22 12:05:00,144.94,145.0,144.79,144.8,34637.0,141.4769,141.5355,141.3305,141.3403,34637.0
2022-08-22 12:10:00,144.81,144.87,144.73,144.76,19849.0,141.35,141.4086,141.272,141.3012,19849.0
2022-08-22 12:15:00,144.76,144.88,144.76,144.84,23499.0,141.3012,141.4184,141.3012,141.3793,23499.0
2022-08-22 12:20:00,144.85,145.02,144.85,145.0,23401.0,141.3891,141.555,141.3891,141.5355,23401.0
2022-08-22 12:25:00,145.01,145.03,144.8,144.83,23980.0,141.5453,141.5648,141.3403,141.3696,23980.0
2022-08-22 12:30:00,144.82,144.87,144.75,144.78,20072.0,141.3598,141.4086,141.2915,141.3208,20072.0
2022-08-22 12:35:00,144.77,145.01,144.77,144.98,24034.0,141.311,141.5453,141.311,141.516,24034.0
2022-08-22 12:40:00,144.97,144.97,144.76,144.76,33193.0,141.5062,141.5062,141.3012,141.3012,33193.0
2022-08-22 12:45:00,144.77,144.84,144.68,144.8,20227.0,141.311,141.3793,141.2232,141.3403,20227.0
2022-08-22 12:50:00,144.79,144.86,144.75,144.84,32381.0,141.3305,141.3989,141.2915,141.3793,32381.0
2022-08-22 12:55:00,144.84,144.87,144.74,144.86,51349.0,141.3793,141.4086,141.2817,141.3989,51349.0
2022-08-22 13:00:00,144.86,144.9,144.66,144.67,40248.0,141.3989,141.4379,141.2036,141.2134,40248.0
2022-08-22 13:05:00,144.66,144.68,144.59,144.65,52621.0,141.2036,141.2232,141.1353,141.1939,52621.0
2022-08-22 13:10:00,144.65,144.68,144.52,144.66,45936.0,141.1939,141.2232,141.067,141.2036,45936.0
2022-08-22 13:15:00,144.64,144.69,144.55,144.65,129102.0,141.1841,141.2329,141.0963,141.1939,129102.0
2022-08-22 13:20:00,144.64,144.69,144.53,144.55,38940.0,141.1841,141.2329,141.0767,141.0963,38940.0
2022-08-22 13:25:00,144.55,144.56,144.44,144.46,25613.0,141.0963,141.106,140.9889,141.0084,25613.0
2022-08-22 13:30:00,144.46,144.46,144.29,144.29,22861.0,141.0084,141.0084,140.8425,140.8425,22861.0
2022-08-22 13:35:00,144.3,144.38,144.26,144.33,21453.0,140.8522,140.9303,140.8132,140.8815,21453.0
2022-08-22 13:40:00,144.32,144.42,144.32,144.4,23089.0,140.8718,140.9694,140.8718,140.9498,23089.0
2022-08-22 13:45:00,144.39,144.44,144.35,144.36,19339.0,140.9401,140.9889,140.901,140.9108,19339.0
2022-08-22 13:50:00,144.35,144.41,144.32,144.38,28602.0,140.901,140.9596,140.8718,140.9303,28602.0
2022-08-22 13:55:00,144.37,144.37,144.25,144.31,45926.0,140.9206,140.9206,140.8034,140.862,45926.0
2022-08-22 14:00:00,144.28,144.33,144.2,144.2,40250.0,140.8327,140.8815,140.7546,140.7546,40250.0
2022-08-22 14:05:00,144.2,144.36,144.2,144.22,23375.0,140.7546,140.9108,140.7546,140.7741,23375.0
2022-08-22 14:10:00,144.22,144.35,144.19,144.31,38639.0,140.7741,140.901,140.7449,140.862,38639.0
2022-08-22 14:15:00,144.31,144.34,144.23,144.32,42378.0,140.862,140.8913,140.7839,140.8718,42378.0
2022-08-22 14:20:00,144.33,144.37,144.25,144.26,47290.0,140.8815,140.9206,140.8034,140.8132,47290.0
2022-08-22 14:25:00,144.26,144.33,144.14,144.16,33703.0,140.8132,140.8815,140.6961,140.7156,33703.0
2022-08-22 14:30:00,144.15,144.18,144.0,144.02,43722.0,140.7058,140.7351,140.5594,140.5789,43722.0
2022-08-22 14:35:00,144.02,144.08,143.96,143.99,29607.0,140.5789,140.6375,140.5204,140.5496,29607.0
2022-08-22 14:40:00,144.0,144.0,143.86,143.88,38973.0,140.5594,140.5594,140.4227,140.4423,38973.0
2022-08-22 14:45:00,143.86,143.93,143.84,143.86,63888.0,140.4227,140.4911,140.4032,140.4227,63888.0
2022-08-22 14:50:00,143.86,143.97,143.81,143.85,34341.0,140.4227,140.5301,140.3739,140.413,34341.0
2022-08-22 14:55:00,143.86,143.94,143.77,143.93,218117.0,140.4227,140.5008,140.3349,140.4911,218117.0
2022-08-22 15:00:00,143.94,144.1,143.94,144.02,112165.0,140.5008,140.657,140.5008,140.5789,112165.0
2022-08-22 15:05:00,144.0,144.12,143.97,144.08,47163.0,140.5594,140.6765,140.5301,140.6375,47163.0
2022-08-22 15:10:00,144.09,144.22,144.09,144.15,44232.0,140.6472,140.7741,140.6472,140.7058,44232.0
2022-08-22 15:15:00,144.18,144.24,144.03,144.04,76170.0,140.7351,140.7937,140.5887,140.5984,76170.0
2022-08-22 15:20:00,144.03,144.15,144.02,144.13,34859.0,140.5887,140.7058,140.5789,140.6863,34859.0
2022-08-22 15:25:00,144.15,144.19,143.99,144.0,31916.0,140.7058,140.7449,140.5496,140.5594,31916.0
2022-08-22 15:30:00,143.99,144.05,143.8,143.84,39890.0,140.5496,140.6082,140.3642,140.4032,39890.0
2022-08-22 15:35:00,143.84,144.07,143.83,144.02,56755.0,140.4032,140.6277,140.3935,140.5789,56755.0
2022-08-22 15:40:00,144.01,144.03,143.63,143.63,137124.0,140.5692,140.5887,140.1982,140.1982,137124.0
2022-08-22 15:45:00,143.63,143.85,143.62,143.85,110468.0,140.1982,140.413,140.1885,140.413,110468.0
2022-08-22 15:50:00,143.85,144.11,143.77,143.9,263895.0,140.413,140.6668,140.3349,140.4618,263895.0
2022-08-22 15:55:00,143.91,144.08,143.82,144.02,388302.0,140.4715,140.6375,140.3837,140.5789,388302.0
2022-08-23 09:30:00,143.7,144.31,143.61,144.23,103415.0,140.2666,140.862,140.1787,140.7839,103415.0
2022-08-23 09:35:00,144.23,144.37,143.94,143.99,73913.0,140.7839,140.9206,140.5008,140.5496,73913.0
2022-08-23 09:40:00,143.98,144.11,143.62,143.63,29215.0,140.5399,140.6668,140.1885,140.1982,29215.0
2022-08-23 09:45:00,143.65,144.44,143.65,144.33,104753.0,140.2178,140.9889,140.2178,140.8815,104753.0
2022-08-23 09:50:00,144.36,144.83,144.36,144.6,99433.0,140.9108,141.3696,140.9108,141.1451,99433.0
2022-08-23 09:55:00,144.6,144.65,144.34,144.39,57396.0,141.1451,141.1939,140.8913,140.9401,57396.0
2022-08-23 10:00:00,144.38,144.55,144.15,144.27,66311.0,140.9303,141.0963,140.7058,140.8229,66311.0
2022-08-23 10:05:00,144.33,144.88,144.33,144.88,43901.0,140.8815,141.4184,140.8815,141.4184,43901.0
2022-08-23 10:10:00,144.87,145.09,144.82,145.0,50337.0,141.4086,141.6234,141.3598,141.5355,50337.0
2022-08-23 10:15:00,145.0,145.12,144.79,144.88,33826.0,141.5355,141.6526,141.3305,141.4184,33826.0
2022-08-23 10:20:00,144.87,144.98,144.75,144.76,26185.0,141.4086,141.516,141.2915,141.3012,26185.0
2022-08-23 10:25:00,144.72,144.77,144.45,144.45,23823.0,141.2622,141.311,140.9986,140.9986,23823.0
2022-08-23 10:30:00,144.51,144.71,144.38,144.66,50315.0,141.0572,141.2524,140.9303,141.2036,50315.0
2022-08-23 10:35:00,144.67,144.7,144.25,144.27,54328.0,141.2134,141.2427,140.8034,140.8229,54328.0
2022-08-23 10:40:00,144.27,144.42,144.16,144.38,39934.0,140.8229,140.9694,140.7156,140.9303,39934.0
2022-08-23 10:45:00,144.37,144.46,144.19,144.32,19667.0,140.9206,141.0084,140.7449,140.8718,19667.0
2022-08-23 10:50:00,144.35,144.5,143.95,144.02,31230.0,140.901,141.0475,140.5106,140.5789,31230.0
2022-08-23 10:55:00,143.98,144.02,143.77,143.82,93774.0,140.5399,140.5789,140.3349,140.3837,93774.0
2022-08-23 11:00:00,143.8,143.87,143.55,143.78,46443.0,140.3642,140.4325,140.1202,140.3447,46443.0
2022-08-23 11:05:00,143.73,143.89,143.66,143.82,20212.0,140.2959,140.452,140.2275,140.3837,20212.0
2022-08-23 11:10:00,143.81,144.0,143.79,143.93,43774.0,140.3739,140.5594,140.3544,140.4911,43774.0
2022-08-23 11:15:00,143.92,144.17,143.91,144.1,48801.0,140.4813,140.7253,140.4715,140.657,48801.0
2022-08-23 11:20:00,144.1,144.24,144.01,144.15,33371.0,140.657,140.7937,140.5692,140.7058,33371.0
2022-08-23 11:25:00,144.15,144.17,143.88,143.91,78228.0,140.7058,140.7253,140.4423,140.4715,78228.0
2022-08-23 11:30:00,143.9,144.1,143.89,143.95,24913.0,140.4618,140.657,140.452,140.5106,24913.0
2022-08-23 11:35:00,143.97,144.19,143.97,144.09,13788.0,140.5301,140.7449,140.5301,140.6472,13788.0
2022-08-23 11:40:00,144.14,144.15,143.82,143.96,41512.0,140.6961,140.7058,140.3837,140.5204,41512.0
2022-08-23 11:45:00,143.97,144.17,143.96,144.09,41035.0,140.5301,140.7253,140.5204,140.6472,41035.0
2022-08-23 11:50:00,144.08,144.19,144.0,144.09,32318.0,140.6375,140.7449,140.5594,140.6472,32318.0
2022-08-23 11:55:00,144.07,144.08,143.93,144.01,25224.0,140.6277,140.6375,140.4911,140.5692,25224.0
2022-08-23 12:00:00,144.03,144.05,143.78,143.84,22088.0,140.5887,140.6082,140.3447,140.4032,22088.0
2022-08-23 12:05:00,143.84,144.01,143.75,144.0,68653.0,140.4032,140.5692,140.3154,140.5594,68653.0
2022-08-23 12:10:00,144.02,144.02,143.85,143.9,64173.0,140.5789,140.5789,140.413,140.4618,64173.0
2022-08-23 12:15:00,143.87,143.94,143.57,143.61,81529.0,140.4325,140.5008,140.1397,140.1787,81529.0
2022-08-23 12:20:00,143.61,143.66,143.5,143.54,79142.0,140.1787,140.2275,140.0713,140.1104,79142.0
2022-08-23 12:25:00,143.55,143.74,143.52,143.55,81376.0,140.1202,140.3056,140.0909,140.1202,81376.0
2022-08-23 12:30:00,143.55,143.8,143.54,143.78,98186.0,140.1202,140.3642,140.1104,140.3447,98186.0
2022-08-23 12:35:00,143.81,144.08,143.77,144.07,88313.0,140.3739,140.6375,140.3349,140.6277,88313.0
2022-08-23 12:40:00,144.06,144.09,143.95,144.04,34767.0,140.618,140.6472,140.5106,140.5984,34767.0
2022-08-23 12:45:00,144.02,144.07,143.92,143.98,20666.0,140.5789,140.6277,140.4813,140.5399,20666.0
2022-08-23 12:50:00,143.97,144.09,143.92,144.04,85289.0,140.5301,140.6472,140.4813,140.5984,85289.0
2022-08-23 12:55:00,144.05,144.15,143.98,144.12,128403.0,140.6082,140.7058,140.5399,140.6765,128403.0
2022-08-23 13:00:00,144.1,144.16,144.03,144.11,142502.0,140.657,140.7156,140.5887,140.6668,142502.0
2022-08-23 13:05:00,144.09,144.09,143.93,143.99,78278.0,140.6472,140.6472,140.4911,140.5496,78278.0
2022-08-23 13:10:00,143.97,144.06,143.79,144.06,48383.0,140.5301,140.618,140.3544,140.618,48383.0
2022-08-23 13:15:00,144.06,144.2,143.96,143.98,29552.0,140.618,140.7546,140.5204,140.5399,29552.0
2022-08-23 13:20:00,143.96,144.07,143.88,143.88,29350.0,140.5204,140.6277,140.4423,140.4423,29350.0
2022-08-23 13:25:00,143.87,144.28,143.87,144.21,34174.0,140.4325,140.8327,140.4325,140.7644,34174.0
2022-08-23 13:30:00,144.22,144.3,144.15,144.23,38330.0,140.7741,140.8522,140.7058,140.7839,38330.0
2022-08-23 13:35:00,144.22,144.22,144.0,144.04,41860.0,140.7741,140.7741,140.5594,140.5984,41860.0
2022-08-23 13:40:00,144.03,144.1,143.95,143.99,35528.0,140.5887,140.657,140.5106,140.5496,35528.0
2022-08-23 13:45:00,143.97,144.02,143.87,143.94,41433.0,140.5301,140.5789,140.4325,140.5008,41433.0
2022-08-23 13:50:00,143.92,143.92,143.66,143.79,36352.0,140.4813,140.4813,140.2275,140.3544,36352.0
2022-08-23 13:55:00,143.77,143.94,143.73,143.88,36173.0,140.3349,140.5008,140.2959,140.4423,36173.0
2022-08-23 14:00:00,143.86,143.88,143.78,143.87,29445.0,140.4227,140.4423,140.3447,140.4325,29445.0
2022-08-23 14:05:00,143.87,144.02,143.85,143.96,32348.0,140.4325,140.5789,140.413,140.5204,32348.0
2022-08-23 14:10:00,143.96,144.01,143.87,143.99,37187.0,140.5204,140.5692,140.4325,140.5496,37187.0
2022-08-23 14:15:00,144.0,144.13,143.97,144.1,27832.0,140.5594,140.6863,140.5301,140.657,27832.0
2022-08-23 14:20:00,144.1,144.28,144.09,144.27,19194.0,140.657,140.8327,140.6472,140.8229,19194.0
2022-08-23 14:25:00,144.23,144.24,144.15,144.17,19429.0,140.7839,140.7937,140.7058,140.7253,19429.0
2022-08-23 14:30:00,144.17,144.21,143.98,143.99,17207.0,140.7253,140.7644,140.5399,140.5496,17207.0
2022-08-23 14:35:00,143.98,144.09,143.95,144.07,20456.0,140.5399,140.6472,140.5106,140.6277,20456.0
2022-08-23 14:40:00,144.06,144.19,143.99,144.1,15536.0,140.618,140.7449,140.5496,140.657,15536.0
2022-08-23 14:45:00,144.1,144.1,143.92,143.97,29988.0,140.657,140.657,140.4813,140.5301,29988.0
2022-08-23 14:50:00,143.97,143.99,143.85,143.9,24270.0,140.5301,140.5496,140.413,140.4618,24270.0
2022-08-23 14:55:00,143.9,144.04,143.87,144.0,33385.0,140.4618,140.5984,140.4325,140.5594,33385.0
2022-08-23 15:00:00,143.99,144.17,143.99,144.13,20585.0,140.5496,140.7253,140.5496,140.6863,20585.0
2022-08-23 15:05:00,144.13,144.17,144.03,144.13,19100.0,140.6863,140.7253,140.5887,140.6863,19100.0
2022-08-23 15:10:00,144.12,144.16,144.0,144.02,87351.0,140.6765,140.7156,140.5594,140.5789,87351.0
2022-08-23 15:15:00,144.02,144.19,144.01,144.19,30937.0,140.5789,140.7449,140.5692,140.7449,30937.0
2022-08-23 15:20:00,144.17,144.17,143.96,143.98,26079.0,140.7253,140.7253,140.5204,140.5399,26079.0
2022-08-23 15:25:00,143.97,144.01,143.9,143.94,24959.0,140.5301,140.5692,140.4618,140.5008,24959.0
2022-08-23 15:30:00,143.96,144.0,143.82,143.86,39833.0,140.5204,140.5594,140.3837,140.4227,39833.0
2022-08-23 15:35:00,143.85,143.88,143.72,143.75,51270.0,140.413,140.4423,140.2861,140.3154,51270.0
2022-08-23 15:40:00,143.73,143.94,143.72,143.83,58049.0,140.2959,140.5008,140.2861,140.3935,58049.0
2022-08-23 15:45:00,143.83,143.84,143.54,143.64,96109.0,140.3935,140.4032,140.1104,140.208,96109.0
2022-08-23 15:50:00,143.63,143.66,143.4,143.6,160065.0,140.1982,140.2275,139.9737,140.169,160065.0
2022-08-23 15:55:00,143.6,143.72,143.52,143.58,267560.0,140.169,140.2861,140.0909,140.1494,267560.0
2022-08-24 09:30:00,143.5,143.71,143.15,143.15,52890.0,140.0713,140.2763,139.7297,139.7297,52890.0
2022-08-24 09:35:00,143.13,143.56,143.09,143.54,52235.0,139.7102,140.1299,139.6711,140.1104,52235.0
2022-08-24 09:40:00,143.54,143.55,143.33,143.39,39887.0,140.1104,140.1202,139.9054,139.964,39887.0
2022-08-24 09:45:00,143.4,143.41,143.05,143.12,32976.0,139.9737,139.9835,139.6321,139.7004,32976.0
2022-08-24 09:50:00,143.08,143.36,143.03,143.04,51145.0,139.6614,139.9347,139.6126,139.6223,51145.0
2022-08-24 09:55:00,143.03,143.25,142.97,143.22,52290.0,139.6126,139.8273,139.554,139.798,52290.0
2022-08-24 10:00:00,143.25,143.44,143.03,143.04,36904.0,139.8273,140.0128,139.6126,139.6223,36904.0
2022-08-24 10:05:00,143.04,143.2,142.9,143.08,40791.0,139.6223,139.7785,139.4857,139.6614,40791.0
2022-08-24 10:10:00,143.06,143.36,143.06,143.27,19462.0,139.6419,139.9347,139.6419,139.8468,19462.0
2022-08-24 10:15:00,143.25,143.58,143.16,143.58,19538.0,139.8273,140.1494,139.7395,140.1494,19538.0
2022-08-24 10:20:00,143.59,143.65,143.43,143.55,81327.0,140.1592,140.2178,140.003,140.1202,81327.0
2022-08-24 10:25:00,143.55,143.7,143.5,143.55,31998.0,140.1202,140.2666,140.0713,140.1202,31998.0
2022-08-24 10:30:00,143.57,143.64,143.4,143.57,29389.0,140.1397,140.208,139.9737,140.1397,29389.0
2022-08-24 10:35:00,143.58,143.7,143.33,143.35,52467.0,140.1494,140.2666,139.9054,139.9249,52467.0
2022-08-24 10:40:00,143.34,143.36,143.16,143.28,47512.0,139.9152,139.9347,139.7395,139.8566,47512.0
2022-08-24 10:45:00,143.24,143.38,143.21,143.38,59339.0,139.8176,139.9542,139.7883,139.9542,59339.0
2022-08-24 10:50:00,143.38,143.47,143.32,143.35,19229.0,139.9542,140.0421,139.8956,139.9249,19229.0
2022-08-24 10:55:00,143.36,143.56,143.27,143.43,25787.0,139.9347,140.1299,139.8468,140.003,25787.0
2022-08-24 11:00:00,143.44,143.51,143.29,143.36,19928.0,140.0128,140.0811,139.8664,139.9347,19928.0
2022-08-24 11:05:00,143.36,143.51,143.28,143.46,20545.0,139.9347,140.0811,139.8566,140.0323,20545.0
2022-08-24 11:10:00,143.46,143.79,143.42,143.78,61432.0,140.0323,140.3544,139.9933,140.3447,61432.0
2022-08-24 11:15:00,143.81,144.04,143.8,143.87,70891.0,140.3739,140.5984,140.3642,140.4325,70891.0
2022-08-24 11:20:00,143.88,143.99,143.86,143.99,17608.0,140.4423,140.5496,140.4227,140.5496,17608.0
2022-08-24 11:25:00,143.99,144.15,143.99,144.05,24531.0,140.5496,140.7058,140.5496,140.6082,24531.0
2022-08-24 11:30:00,144.07,144.12,143.9,143.93,18072.0,140.6277,140.6765,140.4618,140.4911,18072.0
2022-08-24 11:35:00,143.93,143.97,143.87,143.95,18015.0,140.4911,140.5301,140.4325,140.5106,18015.0
2022-08-24 11:40:00,143.94,144.06,143.92,144.06,32964.0,140.5008,140.618,140.4813,140.618,32964.0
2022-08-24 11:45:00,144.08,144.2,144.08,144.12,27555.0,140.6375,140.7546,140.6375,140.6765,27555.0
2022-08-24 11:50:00,144.13,144.24,144.11,144.23,24797.0,140.6863,140.7937,140.6668,140.7839,24797.0
2022-08-24 11:55:00,144.23,144.25,144.06,144.09,79647.0,140.7839,140.8034,140.618,140.6472,79647.0
2022-08-24 12:00:00,144.09,144.28,144.04,144.25,36358.0,140.6472,140.8327,140.5984,140.8034,36358.0
2022-08-24 12:05:00,144.25,144.3,144.17,144.21,16541.0,140.8034,140.8522,140.7253,140.7644,16541.0
2022-08-24 12:10:00,144.21,144.27,144.15,144.18,26333.0,140.7644,140.8229,140.7058,140.7351,26333.0
2022-08-24 12:15:00,144.18,144.26,144.12,144.12,14709.0,140.7351,140.8132,140.6765,140.6765,14709.0
2022-08-24 12:20:00,144.11,144.11,143.96,143.97,47225.0,140.6668,140.6668,140.5204,140.5301,47225.0
2022-08-24 12:25:00,143.99,144.05,143.92,143.95,46601.0,140.5496,140.6082,140.4813,140.5106,46601.0
2022-08-24 12:30:00,143.93,144.0,143.87,143.98,62323.0,140.4911,140.5594,140.4325,140.5399,62323.0
2022-08-24 12:35:00,143.99,143.99,143.72,143.78,33751.0,140.5496,140.5496,140.2861,140.3447,33751.0
2022-08-24 12:40:00,143.81,143.87,143.48,143.57,126077.0,140.3739,140.4325,140.0518,140.1397,126077.0
2022-08-24 12:45:00,143.56,143.71,143.52,143.59,59373.0,140.1299,140.2763,140.0909,140.1592,59373.0
2022-08-24 12:50:00,143.58,143.6,143.47,143.55,46409.0,140.1494,140.169,140.0421,140.1202,46409.0
2022-08-24 12:55:00,143.54,143.62,143.51,143.6,38363.0,140.1104,140.1885,140.0811,140.169,38363.0
2022-08-24 13:00:00,143.6,143.63,143.51,143.54,53430.0,140.169,140.1982,140.0811,140.1104,53430.0
2022-08-24 13:05:00,143.54,143.75,143.51,143.75,88124.0,140.1104,140.3154,140.0811,140.3154,88124.0
2022-08-24 13:10:00,143.75,143.75,143.6,143.61,53543.0,140.3154,140.3154,140.169,140.1787,53543.0
2022-08-24 13:15:00,143.61,143.7,143.57,143.58,52208.0,140.1787,140.2666,140.1397,140.1494,52208.0
2022-08-24 13:20:00,143.56,143.61,143.45,143.46,70582.0,140.1299,140.1787,140.0225,140.0323,70582.0
2022-08-24 13:25:00,143.45,143.49,143.31,143.36,79262.0,140.0225,140.0616,139.8859,139.9347,79262.0
2022-08-24 13:30:00,143.34,143.45,143.32,143.41,69347.0,139.9152,140.0225,139.8956,139.9835,69347.0
2022-08-24 13:35:00,143.42,143.5,143.39,143.5,64544.0,139.9933,140.0713,139.964,140.0713,64544.0
2022-08-24 13:40:00,143.49,143.53,143.44,143.52,59660.0,140.0616,140.1006,140.0128,140.0909,59660.0
2022-08-24 13:45:00,143.53,143.6,143.48,143.54,134501.0,140.1006,140.169,140.0518,140.1104,134501.0
2022-08-24 13:50:00,143.54,143.61,143.52,143.52,39472.0,140.1104,140.1787,140.0909,140.0909,39472.0
2022-08-24 13:55:00,143.51,143.59,143.49,143.59,18997.0,140.0811,140.1592,140.0616,140.1592,18997.0
2022-08-24 14:00:00,143.59,143.63,143.52,143.6,15668.0,140.1592,140.1982,140.0909,140.169,15668.0
2022-08-24 14:05:00,143.59,143.7,143.5,143.69,40842.0,140.1592,140.2666,140.0713,140.2568,40842.0
2022-08-24 14:10:00,143.68,143.71,143.61,143.61,11897.0,140.247,140.2763,140.1787,140.1787,11897.0
2022-08-24 14:15:00,143.61,143.65,143.56,143.63,20734.0,140.1787,140.2178,140.1299,140.1982,20734.0
2022-08-24 14:20:00,143.62,143.69,143.53,143.69,50724.0,140.1885,140.2568,140.1006,140.2568,50724.0
2022-08-24 14:25:00,143.7,143.71,143.62,143.65,9555.0,140.2666,140.2763,140.1885,140.2178,9555.0
2022-08-24 14:30:00,143.66,143.66,143.45,143.49,21568.0,140.2275,140.2275,140.0225,140.0616,21568.0
2022-08-24 14:35:00,143.49,143.56,143.43,143.55,26548.0,140.0616,140.1299,140.003,140.1202,26548.0
2022-08-24 14:40:00,143.55,143.59,143.48,143.49,23315.0,140.1202,140.1592,140.0518,140.0616,23315.0
2022-08-24 14:45:00,143.48,143.5,143.37,143.49,22867.0,140.0518,140.0713,139.9445,140.0616,22867.0
2022-08-24 14:50:00,143.48,143.64,143.47,143.63,23360.0,140.0518,140.208,140.0421,140.1982,23360.0
2022-08-24 14:55:00,143.65,143.7,143.59,143.67,21348.0,140.2178,140.2666,140.1592,140.2373,21348.0
2022-08-24 15:00:00,143.67,143.69,143.6,143.69,17427.0,140.2373,140.2568,140.169,140.2568,17427.0
2022-08-24 15:05:00,143.7,143.84,143.7,143.81,30957.0,140.2666,140.4032,140.2666,140.3739,30957.0
2022-08-24 15:10:00,143.8,143.93,143.77,143.92,35409.0,140.3642,140.4911,140.3349,140.4813,35409.0
2022-08-24 15:15:00,143.92,143.99,143.85,143.98,87569.0,140.4813,140.5496,140.413,140.5399,87569.0
2022-08-24 15:20:00,143.97,143.98,143.9,143.92,82768.0,140.5301,140.5399,140.4618,140.4813,82768.0
2022-08-24 15:25:00,143.92,143.93,143.79,143.85,31044.0,140.4813,140.4911,140.3544,140.413,31044.0
2022-08-24 15:30:00,143.86,143.97,143.86,143.97,29538.0,140.4227,140.5301,140.4227,140.5301,29538.0
2022-08-24 15:35:00,143.98,144.13,143.97,144.11,61558.0,140.5399,140.6863,140.5301,140.6668,61558.0
2022-08-24 15:40:00,144.11,144.12,144.0,144.08,55940.0,140.6668,140.6765,140.5594,140.6375,55940.0
2022-08-24 15:45:00,144.07,144.08,143.95,143.96,40699.0,140.6277,140.6375,140.5106,140.5204,40699.0
2022-08-24 15:50:00,143.96,144.0,143.83,143.83,126307.0,140.5204,140.5594,140.3935,140.3935,126307.0
2022-08-24 15:55:00,143.84,143.86,143.57,143.7,260630.0,140.4032,140.4227,140.1397,140.2666,260630.0
2022-08-25 09:30:00,144.06,144.2,143.87,143.91,56789.0,140.618,140.7546,140.4325,140.4715,56789.0
2022-08-25 09:35:00,143.88,144.19,143.88,144.19,43281.0,140.4423,140.7449,140.4423,140.7449,43281.0
2022-08-25 09:40:00,144.2,144.33,144.04,144.14,49956.0,140.7546,140.8815,140.5984,140.6961,49956.0
2022-08-25 09:45:00,144.13,144.35,143.97,143.99,44130.0,140.6863,140.901,140.5301,140.5496,44130.0
2022-08-25 09:50:00,143.99,144.4,143.93,144.38,39392.0,140.5496,140.9498,140.4911,140.9303,39392.0
2022-08-25 09:55:00,144.37,144.75,144.37,144.73,23786.0,140.9206,141.2915,140.9206,141.272,23786.0
2022-08-25 10:00:00,144.75,144.93,144.75,144.84,27915.0,141.2915,141.4672,141.2915,141.3793,27915.0
2022-08-25 10:05:00,144.85,144.92,144.76,144.85,62238.0,141.3891,141.4574,141.3012,141.3891,62238.0
2022-08-25 10:10:00,144.85,144.89,144.71,144.8,22859.0,141.3891,141.4281,141.2524,141.3403,22859.0
2022-08-25 10:15:00,144.82,145.0,144.78,144.83,26509.0,141.3598,141.5355,141.3208,141.3696,26509.0
2022-08-25 10:20:00,144.82,145.22,144.78,145.21,34405.0,141.3598,141.7502,141.3208,141.7405,34405.0
2022-08-25 10:25:00,145.21,145.32,145.09,145.18,57652.0,141.7405,141.8479,141.6234,141.7112,57652.0
2022-08-25 10:30:00,145.18,145.37,145.18,145.27,40976.0,141.7112,141.8967,141.7112,141.7991,40976.0
2022-08-25 10:35:00,145.23,145.36,145.21,145.36,34271.0,141.76,141.8869,141.7405,141.8869,34271.0
2022-08-25 10:40:00,145.39,145.46,145.32,145.38,40207.0,141.9162,141.9845,141.8479,141.9064,40207.0
2022-08-25 10:45:00,145.38,145.46,145.33,145.41,28094.0,141.9064,141.9845,141.8576,141.9357,28094.0
2022-08-25 10:50:00,145.44,145.44,145.16,145.16,18724.0,141.965,141.965,141.6917,141.6917,18724.0
2022-08-25 10:55:00,145.15,145.19,145.05,145.06,25417.0,141.6819,141.721,141.5843,141.5941,25417.0
2022-08-25 11:00:00,145.08,145.08,144.88,144.93,50560.0,141.6136,141.6136,141.4184,141.4672,50560.0
2022-08-25 11:05:00,144.92,144.93,144.79,144.82,18766.0,141.4574,141.4672,141.3305,141.3598,18766.0
2022-08-25 11:10:00,144.8,144.88,144.63,144.65,21517.0,141.3403,141.4184,141.1743,141.1939,21517.0
2022-08-25 11:15:00,144.66,144.69,144.42,144.53,31080.0,141.2036,141.2329,140.9694,141.0767,31080.0
2022-08-25 11:20:00,144.54,144.58,144.23,144.24,26127.0,141.0865,141.1255,140.7839,140.7937,26127.0
2022-08-25 11:25:00,144.23,144.55,144.21,144.51,16915.0,140.7839,141.0963,140.7644,141.0572,16915.0
2022-08-25 11:30:00,144.5,144.62,144.43,144.55,12311.0,141.0475,141.1646,140.9791,141.0963,12311.0
2022-08-25 11:35:00,144.56,144.68,144.55,144.64,12801.0,141.106,141.2232,141.0963,141.1841,12801.0
2022-08-25 11:40:00,144.64,144.74,144.58,144.73,18574.0,141.1841,141.2817,141.1255,141.272,18574.0
2022-08-25 11:45:00,144.75,144.8,144.6,144.74,10925.0,141.2915,141.3403,141.1451,141.2817,10925.0
2022-08-25 11:50:00,144.77,144.8,144.63,144.69,11392.0,141.311,141.3403,141.1743,141.2329,11392.0
2022-08-25 11:55:00,144.68,144.76,144.48,144.74,8838.0,141.2232,141.3012,141.0279,141.2817,8838.0
2022-08-25 12:00:00,144.73,144.76,144.61,144.71,16049.0,141.272,141.3012,141.1548,141.2524,16049.0
2022-08-25 12:05:00,144.7,144.79,144.64,144.64,16521.0,141.2427,141.3305,141.1841,141.1841,16521.0
2022-08-25 12:10:00,144.63,144.68,144.4,144.47,41294.0,141.1743,141.2232,140.9498,141.0182,41294.0
2022-08-25 12:15:00,144.47,144.54,144.42,144.52,10681.0,141.0182,141.0865,140.9694,141.067,10681.0
2022-08-25 12:20:00,144.51,144.55,144.4,144.45,7844.0,141.0572,141.0963,140.9498,140.9986,7844.0
2022-08-25 12:25:00,144.45,144.65,144.45,144.62,12003.0,140.9986,141.1939,140.9986,141.1646,12003.0
2022-08-25 12:30:00,144.64,144.68,144.51,144.62,8772.0,141.1841,141.2232,141.0572,141.1646,8772.0
2022-08-25 12:35:00,144.62,144.67,144.6,144.66,6420.0,141.1646,141.2134,141.1451,141.2036,6420.0
2022-08-25 12:40:00,144.66,144.66,144.45,144.61,18681.0,141.2036,141.2036,140.9986,141.1548,18681.0
2022-08-25 12:45:00,144.59,144.6,144.27,144.37,13292.0,141.1353,141.1451,140.8229,140.9206,13292.0
2022-08-25 12:50:00,144.37,144.55,144.37,144.55,9781.0,140.9206,141.0963,140.9206,141.0963,9781.0
2022-08-25 12:55:00,144.55,144.62,144.47,144.62,10804.0,141.0963,141.1646,141.0182,141.1646,10804.0
2022-08-25 13:00:00,144.6,144.72,144.54,144.64,80371.0,141.1451,141.2622,141.0865,141.1841,80371.0
2022-08-25 13:05:00,144.65,144.78,144.55,144.59,64145.0,141.1939,141.3208,141.0963,141.1353,64145.0
2022-08-25 13:10:00,144.59,144.64,144.52,144.63,15224.0,141.1353,141.1841,141.067,141.1743,15224.0
2022-08-25 13:15:00,144.62,144.7,144.57,144.69,7359.0,141.1646,141.2427,141.1158,141.2329,7359.0
2022-08-25 13:20:00,144.67,144.84,144.63,144.79,23637.0,141.2134,141.3793,141.1743,141.3305,23637.0
2022-08-25 13:25:00,144.79,144.82,144.72,144.79,10684.0,141.3305,141.3598,141.2622,141.3305,10684.0
2022-08-25 13:30:00,144.83,145.02,144.8,145.01,64355.0,141.3696,141.555,141.3403,141.5453,64355.0
2022-08-25 13:35:00,145.05,145.11,144.97,145.07,48851.0,141.5843,141.6429,141.5062,141.6038,48851.0
2022-08-25 13:40:00,145.09,145.15,145.05,145.1,25034.0,141.6234,141.6819,141.5843,141.6331,25034.0
2022-08-25 13:45:00,145.11,145.21,145.08,145.16,22531.0,141.6429,141.7405,141.6136,141.6917,22531.0
2022-08-25 13:50:00,145.15,145.18,145.11,145.18,12015.0,141.6819,141.7112,141.6429,141.7112,12015.0
2022-08-25 13:55:00,145.18,145.19,145.09,145.15,11271.0,141.7112,141.721,141.6234,141.6819,11271.0
2022-08-25 14:00:00,145.15,145.16,144.98,144.99,17128.0,141.6819,141.6917,141.516,141.5257,17128.0
2022-08-25 14:05:00,144.99,145.06,144.93,145.01,22354.0,141.5257,141.5941,141.4672,141.5453,22354.0
2022-08-25 14:10:00,145.0,145.13,144.96,145.11,10766.0,141.5355,141.6624,141.4965,141.6429,10766.0
2022-08-25 14:15:00,145.1,145.13,145.02,145.06,10818.0,141.6331,141.6624,141.555,141.5941,10818.0
2022-08-25 14:20:00,145.06,145.12,145.02,145.1,10172.0,141.5941,141.6526,141.555,141.6331,10172.0
2022-08-25 14:25:00,145.11,145.18,145.1,145.16,13266.0,141.6429,141.7112,141.6331,141.6917,13266.0
2022-08-25 14:30:00,145.18,145.18,145.09,145.11,10719.0,141.7112,141.7112,141.6234,141.6429,10719.0
2022-08-25 14:35:00,145.11,145.12,144.98,144.99,10054.0,141.6429,141.6526,141.516,141.5257,10054.0
2022-08-25 14:40:00,144.99,144.99,144.81,144.88,48517.0,141.5257,141.5257,141.35,141.4184,48517.0
2022-08-25 14:45:00,144.89,144.91,144.8,144.88,26341.0,141.4281,141.4477,141.3403,141.4184,26341.0
2022-08-25 14:50:00,144.87,144.88,144.75,144.86,12184.0,141.4086,141.4184,141.2915,141.3989,12184.0
2022-08-25 14:55:00,144.86,145.0,144.85,145.0,21411.0,141.3989,141.5355,141.3891,141.5355,21411.0
2022-08-25 15:00:00,145.0,145.05,144.95,145.05,8474.0,141.5355,141.5843,141.4867,141.5843,8474.0
2022-08-25 15:05:00,145.06,145.09,144.95,144.96,17251.0,141.5941,141.6234,141.4867,141.4965,17251.0
2022-08-25 15:10:00,144.94,145.03,144.88,145.03,29675.0,141.4769,141.5648,141.4184,141.5648,29675.0
2022-08-25 15:15:00,145.03,145.11,144.96,145.11,21569.0,141.5648,141.6429,141.4965,141.6429,21569.0
2022-08-25 15:20:00,145.11,145.16,145.08,145.15,56890.0,141.6429,141.6917,141.6136,141.6819,56890.0
2022-08-25 15:25:00,145.15,145.26,145.13,145.25,34437.0,141.6819,141.7893,141.6624,141.7795,34437.0
2022-08-25 15:30:00,145.26,145.28,145.09,145.18,50829.0,141.7893,141.8088,141.6234,141.7112,50829.0
2022-08-25 15:35:00,145.19,145.4,145.18,145.39,78480.0,141.721,141.9259,141.7112,141.9162,78480.0
2022-08-25 15:40:00,145.4,145.68,145.38,145.66,78181.0,141.9259,142.1993,141.9064,142.1797,78181.0
2022-08-25 15:45:00,145.65,145.79,145.61,145.7,84635.0,142.17,142.3066,142.1309,142.2188,84635.0
2022-08-25 15:50:00,145.72,145.9,145.6,145.83,184452.0,142.2383,142.414,142.1212,142.3457,184452.0
2022-08-25 15:55:00,145.82,146.13,145.79,146.12,285012.0,142.3359,142.6385,142.3066,142.6287,285012.0
2022-08-26 09:30:00,146.06,146.1,145.62,145.93,105429.0,142.5702,142.6092,142.1407,142.4433,105429.0
2022-08-26 09:35:00,145.95,146.05,145.7,145.75,51264.0,142.4628,142.5604,142.2188,142.2676,51264.0
2022-08-26 09:40:00,145.72,145.9,145.65,145.81,62149.0,142.2383,142.414,142.17,142.3262,62149.0
2022-08-26 09:45:00,145.8,145.82,145.5,145.54,39102.0,142.3164,142.3359,142.0236,142.0626,39102.0
2022-08-26 09:50:00,145.56,145.77,145.29,145.77,52636.0,142.0821,142.2871,141.8186,142.2871,52636.0
2022-08-26 09:55:00,145.75,145.97,145.75,145.86,28367.0,142.2676,142.4823,142.2676,142.375,28367.0
2022-08-26 10:00:00,145.77,145.91,144.39,144.48,232203.0,142.2871,142.4238,140.9401,141.0279,232203.0
2022-08-26 10:05:00,144.47,146.18,144.38,146.15,118953.0,141.0182,142.6873,140.9303,142.658,118953.0
2022-08-26 10:10:00,146.19,146.41,145.47,145.7,95417.0,142.6971,142.9118,141.9943,142.2188,95417.0
2022-08-26 10:15:00,145.74,145.76,145.27,145.49,28511.0,142.2578,142.2773,141.7991,142.0138,28511.0
2022-08-26 10:20:00,145.5,145.54,144.49,144.58,88671.0,142.0236,142.0626,141.0377,141.1255,88671.0
2022-08-26 10:25:00,144.52,144.67,143.87,144.12,83149.0,141.067,141.2134,140.4325,140.6765,83149.0
2022-08-26 10:30:00,144.09,144.09,143.37,143.48,93725.0,140.6472,140.6472,139.9445,140.0518,93725.0
2022-08-26 10:35:00,143.49,143.63,142.88,143.0,119799.0,140.0616,140.1982,139.4662,139.5833,119799.0
2022-08-26 10:40:00,143.01,143.38,143.01,143.16,43535.0,139.5931,139.9542,139.5931,139.7395,43535.0
2022-08-26 10:45:00,143.13,143.43,143.04,143.41,47787.0,139.7102,140.003,139.6223,139.9835,47787.0
2022-08-26 10:50:00,143.42,143.42,143.11,143.24,60459.0,139.9933,139.9933,139.6907,139.8176,60459.0
2022-08-26 10:55:00,143.19,143.26,142.94,143.11,46979.0,139.7688,139.8371,139.5247,139.6907,46979.0
2022-08-26 11:00:00,143.07,143.16,142.52,142.53,65228.0,139.6516,139.7395,139.1148,139.1245,65228.0
2022-08-26 11:05:00,142.54,142.72,142.22,142.34,139892.0,139.1343,139.31,138.8219,138.9391,139892.0
2022-08-26 11:10:00,142.32,142.49,142.22,142.48,38465.0,138.9195,139.0855,138.8219,139.0757,38465.0
2022-08-26 11:15:00,142.48,142.5,142.13,142.15,60965.0,139.0757,139.0952,138.7341,138.7536,60965.0
2022-08-26 11:20:00,142.14,142.41,141.88,142.39,79903.0,138.7438,139.0074,138.4901,138.9879,79903.0
2022-08-26 11:25:00,142.34,142.53,142.28,142.42,63887.0,138.9391,139.1245,138.8805,139.0171,63887.0
2022-08-26 11:30:00,142.39,142.55,142.23,142.45,83327.0,138.9879,139.144,138.8317,139.0464,83327.0
2022-08-26 11:35:00,142.44,142.47,142.24,142.33,39058.0,139.0367,139.066,138.8415,138.9293,39058.0
2022-08-26 11:40:00,142.31,142.42,142.13,142.26,30442.0,138.9098,139.0171,138.7341,138.861,30442.0
2022-08-26 11:45:00,142.24,142.52,142.24,142.47,20831.0,138.8415,139.1148,138.8415,139.066,20831.0
2022-08-26 11:50:00,142.46,142.66,142.35,142.57,26950.0,139.0562,139.2514,138.9488,139.1636,26950.0
2022-08-26 11:55:00,142.56,142.57,142.22,142.27,20990.0,139.1538,139.1636,138.8219,138.8707,20990.0
2022-08-26 12:00:00,142.28,142.28,141.95,141.95,32763.0,138.8805,138.8805,138.5584,138.5584,32763.0
2022-08-26 12:05:00,141.98,142.14,141.93,142.02,45473.0,138.5877,138.7438,138.5389,138.6267,45473.0
2022-08-26 12:10:00,142.03,142.1,141.93,142.1,13778.0,138.6365,138.7048,138.5389,138.7048,13778.0
2022-08-26 12:15:00,142.08,142.08,141.74,141.81,24288.0,138.6853,138.6853,138.3534,138.4217,24288.0
2022-08-26 12:20:00,141.82,141.82,141.63,141.7,19498.0,138.4315,138.4315,138.246,138.3144,19498.0
2022-08-26 12:25:00,141.71,141.82,141.62,141.82,13601.0,138.3241,138.4315,138.2363,138.4315,13601.0
2022-08-26 12:30:00,141.82,141.82,141.62,141.64,14451.0,138.4315,138.4315,138.2363,138.2558,14451.0
2022-08-26 12:35:00,141.63,141.73,141.59,141.71,19767.0,138.246,138.3436,138.207,138.3241,19767.0
2022-08-26 12:40:00,141.71,141.91,141.64,141.76,60960.0,138.3241,138.5193,138.2558,138.3729,60960.0
2022-08-26 12:45:00,141.75,142.0,141.71,141.99,29692.0,138.3632,138.6072,138.3241,138.5974,29692.0
2022-08-26 12:50:00,141.99,141.99,141.77,141.83,19894.0,138.5974,138.5974,138.3827,138.4412,19894.0
2022-08-26 12:55:00,141.85,142.09,141.85,142.06,23628.0,138.4608,138.695,138.4608,138.6658,23628.0
2022-08-26 13:00:00,142.02,142.17,141.94,142.04,18149.0,138.6267,138.7731,138.5486,138.6462,18149.0
2022-08-26 13:05:00,142.04,142.21,142.03,142.12,19181.0,138.6462,138.8122,138.6365,138.7243,19181.0
2022-08-26 13:10:00,142.14,142.14,141.83,141.87,74975.0,138.7438,138.7438,138.4412,138.4803,74975.0
2022-08-26 13:15:00,141.85,141.93,141.63,141.69,69173.0,138.4608,138.5389,138.246,138.3046,69173.0
2022-08-26 13:20:00,141.68,141.86,141.66,141.86,32521.0,138.2948,138.4705,138.2753,138.4705,32521.0
2022-08-26 13:25:00,141.87,141.93,141.72,141.72,31468.0,138.4803,138.5389,138.3339,138.3339,31468.0
2022-08-26 13:30:00,141.72,141.74,141.54,141.63,24707.0,138.3339,138.3534,138.1582,138.246,24707.0
2022-08-26 13:35:00,141.65,141.69,141.48,141.49,52654.0,138.2655,138.3046,138.0996,138.1094,52654.0
2022-08-26 13:40:00,141.5,141.5,141.27,141.34,55514.0,138.1191,138.1191,137.8946,137.963,55514.0
2022-08-26 13:45:00,141.35,141.41,141.3,141.35,33709.0,137.9727,138.0313,137.9239,137.9727,33709.0
2022-08-26 13:50:00,141.35,141.35,141.18,141.27,41881.0,137.9727,137.9727,137.8068,137.8946,41881.0
2022-08-26 13:55:00,141.26,141.32,141.21,141.26,37555.0,137.8849,137.9434,137.8361,137.8849,37555.0
2022-08-26 14:00:00,141.26,141.34,141.21,141.26,35896.0,137.8849,137.963,137.8361,137.8849,35896.0
2022-08-26 14:05:00,141.27,141.32,141.13,141.15,41103.0,137.8946,137.9434,137.758,137.7775,41103.0
2022-08-26 14:10:00,141.15,141.19,141.07,141.14,70640.0,137.7775,137.8165,137.6994,137.7677,70640.0
2022-08-26 14:15:00,141.15,141.16,140.92,140.96,85670.0,137.7775,137.7873,137.553,137.592,85670.0
2022-08-26 14:20:00,140.96,141.15,140.96,141.06,30332.0,137.592,137.7775,137.592,137.6896,30332.0
2022-08-26 14:25:00,141.05,141.18,140.97,141.09,40263.0,137.6799,137.8068,137.6018,137.7189,40263.0
2022-08-26 14:30:00,141.08,141.22,141.05,141.14,16872.0,137.7092,137.8458,137.6799,137.7677,16872.0
2022-08-26 14:35:00,141.14,141.21,141.01,141.05,38549.0,137.7677,137.8361,137.6408,137.6799,38549.0
2022-08-26 14:40:00,141.09,141.1,140.99,141.01,24279.0,137.7189,137.7287,137.6213,137.6408,24279.0
2022-08-26 14:45:00,141.05,141.11,140.93,141.01,88029.0,137.6799,137.7384,137.5628,137.6408,88029.0
2022-08-26 14:50:00,140.97,141.0,140.88,140.88,59928.0,137.6018,137.6311,137.5139,137.5139,59928.0
2022-08-26 14:55:00,140.88,140.93,140.82,140.89,61675.0,137.5139,137.5628,137.4554,137.5237,61675.0
2022-08-26 15:00:00,140.89,141.11,140.89,140.99,48752.0,137.5237,137.7384,137.5237,137.6213,48752.0
2022-08-26 15:05:00,140.98,141.04,140.73,140.75,44228.0,137.6116,137.6701,137.3675,137.3871,44228.0
2022-08-26 15:10:00,140.75,140.77,140.59,140.68,67181.0,137.3871,137.4066,137.2309,137.3187,67181.0
2022-08-26 15:15:00,140.67,140.91,140.67,140.84,94492.0,137.309,137.5432,137.309,137.4749,94492.0
2022-08-26 15:20:00,140.84,140.9,140.53,140.58,61981.0,137.4749,137.5335,137.1723,137.2211,61981.0
2022-08-26 15:25:00,140.59,140.75,140.54,140.61,94294.0,137.2309,137.3871,137.1821,137.2504,94294.0
2022-08-26 15:30:00,140.59,140.65,140.45,140.46,72833.0,137.2309,137.2894,137.0942,137.104,72833.0
2022-08-26 15:35:00,140.47,140.51,140.29,140.33,143343.0,137.1137,137.1528,136.938,136.9771,143343.0
2022-08-26 15:40:00,140.34,140.36,140.01,140.04,143102.0,136.9868,137.0064,136.6647,136.694,143102.0
2022-08-26 15:45:00,140.04,140.2,139.97,140.15,211828.0,136.694,136.8502,136.6257,136.8014,211828.0
2022-08-26 15:50:00,140.14,140.32,139.92,139.92,489849.0,136.7916,136.9673,136.5769,136.5769,489849.0
2022-08-26 15:55:00,139.92,140.12,139.78,139.85,700282.0,136.5769,136.7721,136.4402,136.5086,700282.0
2022-08-29 09:30:00,138.45,139.1,138.06,139.1,196249.0,135.142,135.7765,134.7613,135.7765,196249.0
2022-08-29 09:35:00,139.14,139.38,138.9,138.92,74088.0,135.8155,136.0498,135.5813,135.6008,74088.0
2022-08-29 09:40:00,138.91,139.34,138.89,138.97,100592.0,135.591,136.0107,135.5715,135.6496,100592.0
2022-08-29 09:45:00,138.99,139.14,138.66,138.81,76752.0,135.6691,135.8155,135.347,135.4934,76752.0
2022-08-29 09:50:00,138.82,139.14,138.78,138.97,110557.0,135.5032,135.8155,135.4641,135.6496,110557.0
2022-08-29 09:55:00,138.97,139.31,138.66,138.67,77577.0,135.6496,135.9815,135.347,135.3567,77577.0
2022-08-29 10:00:00,138.66,138.76,138.53,138.62,60774.0,135.347,135.4446,135.2201,135.3079,60774.0
2022-08-29 10:05:00,138.61,138.83,138.5,138.62,55372.0,135.2982,135.5129,135.1908,135.3079,55372.0
2022-08-29 10:10:00,138.61,138.89,138.53,138.65,147204.0,135.2982,135.5715,135.2201,135.3372,147204.0
2022-08-29 10:15:00,138.67,139.31,138.63,139.22,70913.0,135.3567,135.9815,135.3177,135.8936,70913.0
2022-08-29 10:20:00,139.22,139.31,139.12,139.17,75744.0,135.8936,135.9815,135.796,135.8448,75744.0
2022-08-29 10:25:00,139.17,139.27,138.88,138.88,66642.0,135.8448,135.9424,135.5617,135.5617,66642.0
2022-08-29 10:30:00,138.87,139.04,138.45,138.49,114548.0,135.552,135.7179,135.142,135.181,114548.0
2022-08-29 10:35:00,138.49,138.52,138.18,138.22,73116.0,135.181,135.2103,134.8785,134.9175,73116.0
2022-08-29 10:40:00,138.21,138.33,138.05,138.26,65848.0,134.9077,135.0249,134.7516,134.9565,65848.0
2022-08-29 10:45:00,138.28,138.33,137.99,138.09,106578.0,134.9761,135.0249,134.693,134.7906,106578.0
2022-08-29 10:50:00,138.1,138.17,137.67,137.72,82546.0,134.8004,134.8687,134.3806,134.4294,82546.0
2022-08-29 10:55:00,137.72,137.76,137.59,137.68,49509.0,134.4294,134.4685,134.3026,134.3904,49509.0
2022-08-29 11:00:00,137.67,137.99,137.66,137.95,40522.0,134.3806,134.693,134.3709,134.654,40522.0
2022-08-29 11:05:00,137.94,137.98,137.58,137.82,82543.0,134.6442,134.6832,134.2928,134.5271,82543.0
2022-08-29 11:10:00,137.82,137.86,137.5,137.66,59239.0,134.5271,134.5661,134.2147,134.3709,59239.0
2022-08-29 11:15:00,137.65,137.86,137.61,137.66,59409.0,134.3611,134.5661,134.3221,134.3709,59409.0
2022-08-29 11:20:00,137.67,137.98,137.61,137.87,38227.0,134.3806,134.6832,134.3221,134.5759,38227.0
2022-08-29 11:25:00,137.87,137.95,137.68,137.77,38046.0,134.5759,134.654,134.3904,134.4783,38046.0
2022-08-29 11:30:00,137.77,138.19,137.61,138.16,82549.0,134.4783,134.8882,134.3221,134.8589,82549.0
2022-08-29 11:35:00,138.15,138.35,137.98,138.08,55432.0,134.8492,135.0444,134.6832,134.7808,55432.0
2022-08-29 11:40:00,138.09,138.09,137.66,137.67,54115.0,134.7906,134.7906,134.3709,134.3806,54115.0
2022-08-29 11:45:00,137.69,138.03,137.67,138.03,42307.0,134.4002,134.732,134.3806,134.732,42307.0
2022-08-29 11:50:00,138.02,138.16,137.96,138.14,37863.0,134.7223,134.8589,134.6637,134.8394,37863.0
2022-08-29 11:55:00,138.16,138.31,138.11,138.25,21354.0,134.8589,135.0054,134.8101,134.9468,21354.0
2022-08-29 12:00:00,138.26,138.6,138.19,138.59,54047.0,134.9565,135.2884,134.8882,135.2787,54047.0
2022-08-29 12:05:00,138.59,138.69,138.46,138.5,71414.0,135.2787,135.3763,135.1518,135.1908,71414.0
2022-08-29 12:10:00,138.51,138.64,138.42,138.5,36035.0,135.2006,135.3275,135.1127,135.1908,36035.0
2022-08-29 12:15:00,138.52,138.72,138.49,138.59,42203.0,135.2103,135.4056,135.181,135.2787,42203.0
2022-08-29 12:20:00,138.58,138.62,138.4,138.42,25210.0,135.2689,135.3079,135.0932,135.1127,25210.0
2022-08-29 12:25:00,138.44,138.51,138.31,138.38,43306.0,135.1322,135.2006,135.0054,135.0737,43306.0
2022-08-29 12:30:00,138.37,138.38,138.06,138.07,75901.0,135.0639,135.0737,134.7613,134.7711,75901.0
2022-08-29 12:35:00,138.07,138.2,138.03,138.15,31802.0,134.7711,134.898,134.732,134.8492,31802.0
2022-08-29 12:40:00,138.17,138.37,138.16,138.36,33921.0,134.8687,135.0639,134.8589,135.0542,33921.0
2022-08-29 12:45:00,138.36,138.76,138.32,138.74,59406.0,135.0542,135.4446,135.0151,135.4251,59406.0
2022-08-29 12:50:00,138.73,139.0,138.72,138.95,41156.0,135.4153,135.6789,135.4056,135.6301,41156.0
2022-08-29 12:55:00,138.94,138.94,138.7,138.74,58981.0,135.6203,135.6203,135.386,135.4251,58981.0
2022-08-29 13:00:00,138.74,139.01,138.73,138.83,40168.0,135.4251,135.6886,135.4153,135.5129,40168.0
2022-08-29 13:05:00,138.85,139.08,138.83,138.97,35070.0,135.5324,135.757,135.5129,135.6496,35070.0
2022-08-29 13:10:00,138.99,139.02,138.75,138.88,33247.0,135.6691,135.6984,135.4348,135.5617,33247.0
2022-08-29 13:15:00,138.87,138.87,138.54,138.61,31834.0,135.552,135.552,135.2299,135.2982,31834.0
2022-08-29 13:20:00,138.63,138.69,138.51,138.56,33085.0,135.3177,135.3763,135.2006,135.2494,33085.0
2022-08-29 13:25:00,138.56,138.71,138.5,138.7,29028.0,135.2494,135.3958,135.1908,135.386,29028.0
2022-08-29 13:30:00,138.68,138.94,138.65,138.94,27092.0,135.3665,135.6203,135.3372,135.6203,27092.0
2022-08-29 13:35:00,138.93,138.98,138.85,138.87,37947.0,135.6105,135.6593,135.5324,135.552,37947.0
2022-08-29 13:40:00,138.86,139.18,138.79,139.16,54600.0,135.5422,135.8546,135.4739,135.835,54600.0
2022-08-29 13:45:00,139.17,139.27,138.83,138.83,54991.0,135.8448,135.9424,135.5129,135.5129,54991.0
2022-08-29 13:50:00,138.82,138.91,138.8,138.87,32120.0,135.5032,135.591,135.4836,135.552,32120.0
2022-08-29 13:55:00,138.88,138.93,138.82,138.86,22643.0,135.5617,135.6105,135.5032,135.5422,22643.0
2022-08-29 14:00:00,138.86,138.87,138.67,138.69,34761.0,135.5422,135.552,135.3567,135.3763,34761.0
2022-08-29 14:05:00,138.71,138.87,138.68,138.7,31507.0,135.3958,135.552,135.3665,135.386,31507.0
2022-08-29 14:10:00,138.69,138.77,138.55,138.56,60973.0,135.3763,135.4544,135.2396,135.2494,60973.0
2022-08-29 14:15:00,138.57,138.58,138.38,138.38,58916.0,135.2591,135.2689,135.0737,135.0737,58916.0
2022-08-29 14:20:00,138.41,138.44,138.34,138.42,36071.0,135.103,135.1322,135.0346,135.1127,36071.0
2022-08-29 14:25:00,138.43,138.57,138.42,138.43,32452.0,135.1225,135.2591,135.1127,135.1225,32452.0
2022-08-29 14:30:00,138.43,138.66,138.42,138.63,24167.0,135.1225,135.347,135.1127,135.3177,24167.0
2022-08-29 14:35:00,138.64,138.78,138.62,138.7,33744.0,135.3275,135.4641,135.3079,135.386,33744.0
2022-08-29 14:40:00,138.72,138.79,138.67,138.74,38767.0,135.4056,135.4739,135.3567,135.4251,38767.0
2022-08-29 14:45:00,138.73,138.77,138.63,138.66,61767.0,135.4153,135.4544,135.3177,135.347,61767.0
2022-08-29 14:50:00,138.64,138.64,138.5,138.53,35015.0,135.3275,135.3275,135.1908,135.2201,35015.0
2022-08-29 14:55:00,138.54,138.66,138.26,138.62,88344.0,135.2299,135.347,134.9565,135.3079,88344.0
2022-08-29 15:00:00,138.61,139.05,138.6,138.87,63303.0,135.2982,135.7277,135.2884,135.552,63303.0
2022-08-29 15:05:00,138.86,138.87,138.59,138.72,36326.0,135.5422,135.552,135.2787,135.4056,36326.0
2022-08-29 15:10:00,138.73,138.95,138.64,138.94,80313.0,135.4153,135.6301,135.3275,135.6203,80313.0
2022-08-29 15:15:00,138.93,139.03,138.79,138.83,79587.0,135.6105,135.7081,135.4739,135.5129,79587.0
2022-08-29 15:20:00,138.83,138.88,138.75,138.84,48037.0,135.5129,135.5617,135.4348,135.5227,48037.0
2022-08-29 15:25:00,138.82,138.82,138.61,138.64,119998.0,135.5032,135.5032,135.2982,135.3275,119998.0
2022-08-29 15:30:00,138.64,138.73,138.51,138.68,79300.0,135.3275,135.4153,135.2006,135.3665,79300.0
2022-08-29 15:35:00,138.68,138.77,138.61,138.76,90754.0,135.3665,135.4544,135.2982,135.4446,90754.0
2022-08-29 15:40:00,138.75,138.83,138.63,138.76,108819.0,135.4348,135.5129,135.3177,135.4446,108819.0
2022-08-29 15:45:00,138.75,138.75,138.42,138.5,133372.0,135.4348,135.4348,135.1127,135.1908,133372.0
2022-08-29 15:50:00,138.49,138.49,138.13,138.23,275312.0,135.181,135.181,134.8297,134.9273,275312.0
2022-08-29 15:55:00,138.24,138.28,137.92,138.03,281071.0,134.937,134.9761,134.6247,134.732,281071.0
2022-08-30 09:30:00,138.81,139.05,138.63,138.75,109410.0,135.4934,135.7277,135.3177,135.4348,109410.0
2022-08-30 09:35:00,138.76,138.82,138.49,138.69,34024.0,135.4446,135.5032,135.181,135.3763,34024.0
2022-08-30 09:40:00,138.69,138.76,138.27,138.33,53128.0,135.3763,135.4446,134.9663,135.0249,53128.0
2022-08-30 09:45:00,138.33,138.41,137.93,138.37,93149.0,135.0249,135.103,134.6344,135.0639,93149.0
2022-08-30 09:50:00,138.34,138.49,138.05,138.15,34898.0,135.0346,135.181,134.7516,134.8492,34898.0
2022-08-30 09:55:00,138.12,138.2,137.89,138.06,82693.0,134.8199,134.898,134.5954,134.7613,82693.0
2022-08-30 10:00:00,138.05,138.19,137.83,137.89,102519.0,134.7516,134.8882,134.5368,134.5954,102519.0
2022-08-30 10:05:00,137.88,137.92,137.3,137.45,59301.0,134.5856,134.6247,134.0195,134.1659,59301.0
2022-08-30 10:10:00,137.47,137.49,137.21,137.36,49632.0,134.1854,134.2049,133.9316,134.078,49632.0
2022-08-30 10:15:00,137.35,137.38,137.17,137.3,48074.0,134.0683,134.0976,133.8926,134.0195,48074.0
2022-08-30 10:20:00,137.31,137.39,136.92,136.97,86157.0,134.0292,134.1073,133.6486,133.6974,86157.0
2022-08-30 10:25:00,136.95,137.23,136.93,137.11,59801.0,133.6778,133.9512,133.6583,133.834,59801.0
2022-08-30 10:30:00,137.05,137.17,136.28,136.31,207061.0,133.7755,133.8926,133.0239,133.0531,207061.0
2022-08-30 10:35:00,136.31,136.32,136.09,136.25,79270.0,133.0531,133.0629,132.8384,132.9946,79270.0
2022-08-30 10:40:00,136.23,136.31,136.0,136.03,44016.0,132.975,133.0531,132.7505,132.7798,44016.0
2022-08-30 10:45:00,136.06,136.07,135.64,135.7,60604.0,132.8091,132.8189,132.3991,132.4577,60604.0
2022-08-30 10:50:00,135.72,136.08,135.64,136.04,42500.0,132.4772,132.8286,132.3991,132.7896,42500.0
2022-08-30 10:55:00,136.02,136.47,136.02,136.46,92491.0,132.7701,133.2093,132.7701,133.1996,92491.0
2022-08-30 11:00:00,136.46,136.63,136.15,136.31,66338.0,133.1996,133.3655,132.897,133.0531,66338.0
2022-08-30 11:05:00,136.34,136.6,136.23,136.36,46924.0,133.0824,133.3362,132.975,133.1019,46924.0
2022-08-30 11:10:00,136.37,136.4,136.05,136.26,93360.0,133.1117,133.141,132.7993,133.0043,93360.0
2022-08-30 11:15:00,136.26,136.62,136.07,136.57,135718.0,133.0043,133.3557,132.8189,133.3069,135718.0
2022-08-30 11:20:00,136.56,136.6,136.25,136.3,53322.0,133.2972,133.3362,132.9946,133.0434,53322.0
2022-08-30 11:25:00,136.29,136.61,136.18,136.39,73774.0,133.0336,133.346,132.9262,133.1312,73774.0
2022-08-30 11:30:00,136.37,136.76,136.28,136.68,48762.0,133.1117,133.4924,133.0239,133.4143,48762.0
2022-08-30 11:35:00,136.73,136.75,136.36,136.39,30997.0,133.4631,133.4826,133.1019,133.1312,30997.0
2022-08-30 11:40:00,136.39,136.57,136.23,136.42,43718.0,133.1312,133.3069,132.975,133.1605,43718.0
2022-08-30 11:45:00,136.41,136.43,136.15,136.16,33704.0,133.1507,133.1703,132.897,132.9067,33704.0
2022-08-30 11:50:00,136.18,136.63,136.14,136.55,21263.0,132.9262,133.3655,132.8872,133.2874,21263.0
2022-08-30 11:55:00,136.55,136.69,136.48,136.48,25718.0,133.2874,133.4241,133.2191,133.2191,25718.0
2022-08-30 12:00:00,136.46,136.75,136.44,136.59,14698.0,133.1996,133.4826,133.18,133.3264,14698.0
2022-08-30 12:05:00,136.62,136.84,136.57,136.6,29909.0,133.3557,133.5705,133.3069,133.3362,29909.0
2022-08-30 12:10:00,136.62,136.74,136.49,136.74,36935.0,133.3557,133.4729,133.2288,133.4729,36935.0
2022-08-30 12:15:00,136.74,137.0,136.59,136.63,27126.0,133.4729,133.7267,133.3264,133.3655,27126.0
2022-08-30 12:20:00,136.62,136.64,136.5,136.55,25983.0,133.3557,133.3753,133.2386,133.2874,25983.0
2022-08-30 12:25:00,136.52,136.53,136.35,136.48,26154.0,133.2581,133.2679,133.0922,133.2191,26154.0
2022-08-30 12:30:00,136.47,136.49,136.14,136.14,34586.0,133.2093,133.2288,132.8872,132.8872,34586.0
2022-08-30 12:35:00,136.14,136.29,136.07,136.27,39902.0,132.8872,133.0336,132.8189,133.0141,39902.0
2022-08-30 12:40:00,136.27,136.27,136.03,136.04,40196.0,133.0141,133.0141,132.7798,132.7896,40196.0
2022-08-30 12:45:00,136.03,136.18,135.91,136.14,53901.0,132.7798,132.9262,132.6627,132.8872,53901.0
2022-08-30 12:50:00,136.17,136.3,136.16,136.27,171294.0,132.9165,133.0434,132.9067,133.0141,171294.0
2022-08-30 12:55:00,136.26,136.33,136.2,136.2,40574.0,133.0043,133.0727,132.9458,132.9458,40574.0
2022-08-30 13:00:00,136.18,136.28,136.09,136.16,64751.0,132.9262,133.0239,132.8384,132.9067,64751.0
2022-08-30 13:05:00,136.16,136.28,135.96,135.98,48461.0,132.9067,133.0239,132.7115,132.731,48461.0
2022-08-30 13:10:00,135.98,136.03,135.71,135.73,52132.0,132.731,132.7798,132.4675,132.487,52132.0
2022-08-30 13:15:00,135.72,135.88,135.67,135.67,49587.0,132.4772,132.6334,132.4284,132.4284,49587.0
2022-08-30 13:20:00,135.69,135.74,135.56,135.59,19294.0,132.448,132.4968,132.3211,132.3503,19294.0
2022-08-30 13:25:00,135.6,135.81,135.59,135.81,36634.0,132.3601,132.5651,132.3503,132.5651,36634.0
2022-08-30 13:30:00,135.77,135.91,135.72,135.76,22835.0,132.526,132.6627,132.4772,132.5163,22835.0
2022-08-30 13:35:00,135.77,135.8,135.61,135.74,33488.0,132.526,132.5553,132.3699,132.4968,33488.0
2022-08-30 13:40:00,135.75,135.8,135.41,135.41,96433.0,132.5065,132.5553,132.1746,132.1746,96433.0
2022-08-30 13:45:00,135.39,135.84,135.35,135.82,73887.0,132.1551,132.5944,132.1161,132.5748,73887.0
2022-08-30 13:50:00,135.82,136.09,135.77,136.0,163560.0,132.5748,132.8384,132.526,132.7505,163560.0
2022-08-30 13:55:00,136.0,136.11,135.94,135.98,25435.0,132.7505,132.8579,132.692,132.731,25435.0
2022-08-30 14:00:00,135.98,136.19,135.84,136.14,54185.0,132.731,132.936,132.5944,132.8872,54185.0
2022-08-30 14:05:00,136.14,136.22,136.04,136.09,35623.0,132.8872,132.9653,132.7896,132.8384,35623.0
2022-08-30 14:10:00,136.08,136.25,136.07,136.1,20710.0,132.8286,132.9946,132.8189,132.8482,20710.0
2022-08-30 14:15:00,136.14,136.22,136.03,136.03,40373.0,132.8872,132.9653,132.7798,132.7798,40373.0
2022-08-30 14:20:00,136.05,136.14,135.92,136.07,39498.0,132.7993,132.8872,132.6725,132.8189,39498.0
2022-08-30 14:25:00,136.11,136.11,135.77,135.82,94208.0,132.8579,132.8579,132.526,132.5748,94208.0
2022-08-30 14:30:00,135.81,136.2,135.81,136.14,33589.0,132.5651,132.9458,132.5651,132.8872,33589.0
2022-08-30 14:35:00,136.13,136.16,135.98,136.12,19253.0,132.8774,132.9067,132.731,132.8677,19253.0
2022-08-30 14:40:00,136.17,136.19,135.84,135.89,63887.0,132.9165,132.936,132.5944,132.6432,63887.0
2022-08-30 14:45:00,135.91,136.01,135.89,136.0,35334.0,132.6627,132.7603,132.6432,132.7505,35334.0
2022-08-30 14:50:00,136.01,136.1,135.93,136.02,21744.0,132.7603,132.8482,132.6822,132.7701,21744.0
2022-08-30 14:55:00,136.01,136.22,135.89,136.09,41381.0,132.7603,132.9653,132.6432,132.8384,41381.0
2022-08-30 15:00:00,136.09,136.6,136.05,136.36,53746.0,132.8384,133.3362,132.7993,133.1019,53746.0
2022-08-30 15:05:00,136.37,136.68,136.31,136.66,138099.0,133.1117,133.4143,133.0531,133.3948,138099.0
2022-08-30 15:10:00,136.68,136.89,136.62,136.69,54236.0,133.4143,133.6193,133.3557,133.4241,54236.0
2022-08-30 15:15:00,136.7,136.78,136.5,136.68,63793.0,133.4338,133.5119,133.2386,133.4143,63793.0
2022-08-30 15:20:00,136.67,136.75,136.47,136.69,42303.0,133.4045,133.4826,133.2093,133.4241,42303.0
2022-08-30 15:25:00,136.71,136.74,136.46,136.53,38066.0,133.4436,133.4729,133.1996,133.2679,38066.0
2022-08-30 15:30:00,136.53,136.54,136.13,136.31,92146.0,133.2679,133.2776,132.8774,133.0531,92146.0
2022-08-30 15:35:00,136.32,136.48,136.3,136.44,71675.0,133.0629,133.2191,133.0434,133.18,71675.0
2022-08-30 15:40:00,136.44,136.74,136.43,136.5,129826.0,133.18,133.4729,133.1703,133.2386,129826.0
2022-08-30 15:45:00,136.48,136.52,136.04,136.14,107214.0,133.2191,133.2581,132.7896,132.8872,107214.0
2022-08-30 15:50:00,136.14,136.38,136.04,136.19,214738.0,132.8872,133.1215,132.7896,132.936,214738.0
2022-08-30 15:55:00,136.18,136.71,136.15,136.57,358866.0,132.9262,133.4436,132.897,133.3069,358866.0
2022-08-31 09:30:00,137.41,137.45,136.81,136.85,122499.0,134.1269,134.1659,133.5412,133.5802,122499.0
2022-08-31 09:35:00,136.82,137.06,136.61,136.91,65213.0,133.551,133.7852,133.346,133.6388,65213.0
2022-08-31 09:40:00,136.94,137.58,136.93,137.51,118215.0,133.6681,134.2928,133.6583,134.2245,118215.0
2022-08-31 09:45:00,137.52,137.8,137.34,137.64,112795.0,134.2342,134.5075,134.0585,134.3514,112795.0
2022-08-31 09:50:00,137.63,137.85,137.59,137.7,66980.0,134.3416,134.5563,134.3026,134.4099,66980.0
2022-08-31 09:55:00,137.65,137.73,137.22,137.29,87585.0,134.3611,134.4392,133.9414,134.0097,87585.0
2022-08-31 10:00:00,137.27,137.32,136.97,137.0,91973.0,133.9902,134.039,133.6974,133.7267,91973.0
2022-08-31 10:05:00,137.0,137.19,136.82,136.83,44744.0,133.7267,133.9121,133.551,133.5607,44744.0
2022-08-31 10:10:00,136.85,137.38,136.85,137.06,38535.0,133.5802,134.0976,133.5802,133.7852,38535.0
2022-08-31 10:15:00,137.04,137.04,136.51,136.84,54195.0,133.7657,133.7657,133.2484,133.5705,54195.0
2022-08-31 10:20:00,136.85,136.97,136.5,136.67,90129.0,133.5802,133.6974,133.2386,133.4045,90129.0
2022-08-31 10:25:00,136.67,136.77,136.29,136.41,124982.0,133.4045,133.5021,133.0336,133.1507,124982.0
2022-08-31 10:30:00,136.42,136.54,136.17,136.38,48250.0,133.1605,133.2776,132.9165,133.1215,48250.0
2022-08-31 10:35:00,136.37,136.57,136.07,136.14,45994.0,133.1117,133.3069,132.8189,132.8872,45994.0
2022-08-31 10:40:00,136.09,136.58,136.05,136.54,31685.0,132.8384,133.3167,132.7993,133.2776,31685.0
2022-08-31 10:45:00,136.55,136.72,136.37,136.66,64715.0,133.2874,133.4533,133.1117,133.3948,64715.0
2022-08-31 10:50:00,136.64,136.77,136.26,136.38,63953.0,133.3753,133.5021,133.0043,133.1215,63953.0
2022-08-31 10:55:00,136.33,136.4,136.16,136.21,30650.0,133.0727,133.141,132.9067,132.9555,30650.0
2022-08-31 11:00:00,136.19,136.22,135.8,135.9,103438.0,132.936,132.9653,132.5553,132.6529,103438.0
2022-08-31 11:05:00,135.9,135.93,135.65,135.87,78459.0,132.6529,132.6822,132.4089,132.6236,78459.0
2022-08-31 11:10:00,135.87,135.87,135.64,135.81,33833.0,132.6236,132.6236,132.3991,132.5651,33833.0
2022-08-31 11:15:00,135.75,135.99,135.64,135.98,66147.0,132.5065,132.7408,132.3991,132.731,66147.0
2022-08-31 11:20:00,135.99,136.08,135.87,135.99,53590.0,132.7408,132.8286,132.6236,132.7408,53590.0
2022-08-31 11:25:00,135.99,136.17,135.94,136.01,42286.0,132.7408,132.9165,132.692,132.7603,42286.0
2022-08-31 11:30:00,135.97,136.19,135.77,136.06,101003.0,132.7213,132.936,132.526,132.8091,101003.0
2022-08-31 11:35:00,136.05,136.45,136.05,136.28,34549.0,132.7993,133.1898,132.7993,133.0239,34549.0
2022-08-31 11:40:00,136.26,136.52,136.18,136.46,30005.0,133.0043,133.2581,132.9262,133.1996,30005.0
2022-08-31 11:45:00,136.46,136.49,136.31,136.36,35738.0,133.1996,133.2288,133.0531,133.1019,35738.0
2022-08-31 11:50:00,136.36,136.54,136.35,136.47,16322.0,133.1019,133.2776,133.0922,133.2093,16322.0
2022-08-31 11:55:00,136.48,136.72,136.48,136.59,15912.0,133.2191,133.4533,133.2191,133.3264,15912.0
2022-08-31 12:00:00,136.59,136.67,136.43,136.46,12099.0,133.3264,133.4045,133.1703,133.1996,12099.0
2022-08-31 12:05:00,136.51,136.56,136.34,136.49,22422.0,133.2484,133.2972,133.0824,133.2288,22422.0
2022-08-31 12:10:00,136.49,136.6,136.34,136.49,25617.0,133.2288,133.3362,133.0824,133.2288,25617.0
2022-08-31 12:15:00,136.48,136.69,136.4,136.47,24763.0,133.2191,133.4241,133.141,133.2093,24763.0
2022-08-31 12:20:00,136.44,136.47,136.22,136.27,28267.0,133.18,133.2093,132.9653,133.0141,28267.0
2022-08-31 12:25:00,136.27,136.35,136.23,136.31,11633.0,133.0141,133.0922,132.975,133.0531,11633.0
2022-08-31 12:30:00,136.31,136.45,136.28,136.37,22001.0,133.0531,133.1898,133.0239,133.1117,22001.0
2022-08-31 12:35:00,136.37,136.41,136.18,136.24,18899.0,133.1117,133.1507,132.9262,132.9848,18899.0
2022-08-31 12:40:00,136.24,136.24,136.0,136.1,23369.0,132.9848,132.9848,132.7505,132.8482,23369.0
2022-08-31 12:45:00,136.07,136.24,136.05,136.23,20213.0,132.8189,132.9848,132.7993,132.975,20213.0
2022-08-31 12:50:00,136.23,136.24,136.02,136.09,15251.0,132.975,132.9848,132.7701,132.8384,15251.0
2022-08-31 12:55:00,136.05,136.08,135.94,136.07,17323.0,132.7993,132.8286,132.692,132.8189,17323.0
2022-08-31 13:00:00,136.06,136.08,135.96,136.0,14232.0,132.8091,132.8286,132.7115,132.7505,14232.0
2022-08-31 13:05:00,135.99,136.17,135.97,136.12,16805.0,132.7408,132.9165,132.7213,132.8677,16805.0
2022-08-31 13:10:00,136.12,136.28,136.09,136.15,34144.0,132.8677,133.0239,132.8384,132.897,34144.0
2022-08-31 13:15:00,136.11,136.14,135.87,135.9,48317.0,132.8579,132.8872,132.6236,132.6529,48317.0
2022-08-31 13:20:00,135.89,135.93,135.7,135.72,67938.0,132.6432,132.6822,132.4577,132.4772,67938.0
2022-08-31 13:25:00,135.72,135.82,135.61,135.79,27454.0,132.4772,132.5748,132.3699,132.5456,27454.0
2022-08-31 13:30:00,135.8,135.87,135.66,135.78,31460.0,132.5553,132.6236,132.4187,132.5358,31460.0
2022-08-31 13:35:00,135.75,135.78,135.53,135.56,57000.0,132.5065,132.5358,132.2918,132.3211,57000.0
2022-08-31 13:40:00,135.57,135.57,135.38,135.53,38649.0,132.3308,132.3308,132.1454,132.2918,38649.0
2022-08-31 13:45:00,135.51,135.61,135.47,135.48,32340.0,132.2723,132.3699,132.2332,132.243,32340.0
2022-08-31 13:50:00,135.46,135.66,135.46,135.63,35846.0,132.2234,132.4187,132.2234,132.3894,35846.0
2022-08-31 13:55:00,135.63,135.7,135.58,135.66,45300.0,132.3894,132.4577,132.3406,132.4187,45300.0
2022-08-31 14:00:00,135.66,135.79,135.58,135.64,35610.0,132.4187,132.5456,132.3406,132.3991,35610.0
2022-08-31 14:05:00,135.64,135.93,135.54,135.87,77057.0,132.3991,132.6822,132.3015,132.6236,77057.0
2022-08-31 14:10:00,135.88,135.92,135.74,135.82,50919.0,132.6334,132.6725,132.4968,132.5748,50919.0
2022-08-31 14:15:00,135.85,135.95,135.72,135.74,61223.0,132.6041,132.7017,132.4772,132.4968,61223.0
2022-08-31 14:20:00,135.76,135.8,135.6,135.64,49337.0,132.5163,132.5553,132.3601,132.3991,49337.0
2022-08-31 14:25:00,135.65,135.85,135.65,135.72,49134.0,132.4089,132.6041,132.4089,132.4772,49134.0
2022-08-31 14:30:00,135.68,135.72,135.42,135.5,88899.0,132.4382,132.4772,132.1844,132.2625,88899.0
2022-08-31 14:35:00,135.48,135.49,135.38,135.38,67875.0,132.243,132.2527,132.1454,132.1454,67875.0
2022-08-31 14:40:00,135.37,135.45,135.27,135.32,97641.0,132.1356,132.2137,132.038,132.0868,97641.0
2022-08-31 14:45:00,135.31,135.53,135.25,135.42,88626.0,132.077,132.2918,132.0185,132.1844,88626.0
2022-08-31 14:50:00,135.41,135.49,135.37,135.46,90186.0,132.1746,132.2527,132.1356,132.2234,90186.0
2022-08-31 14:55:00,135.46,135.48,135.27,135.47,126367.0,132.2234,132.243,132.038,132.2332,126367.0
2022-08-31 15:00:00,135.47,135.7,135.34,135.69,92139.0,132.2332,132.4577,132.1063,132.448,92139.0
2022-08-31 15:05:00,135.68,135.91,135.58,135.8,80837.0,132.4382,132.6627,132.3406,132.5553,80837.0
2022-08-31 15:10:00,135.8,136.07,135.76,136.07,102003.0,132.5553,132.8189,132.5163,132.8189,102003.0
2022-08-31 15:15:00,136.08,136.37,136.07,136.14,92542.0,132.8286,133.1117,132.8189,132.8872,92542.0
2022-08-31 15:20:00,136.13,136.13,135.85,135.92,81695.0,132.8774,132.8774,132.6041,132.6725,81695.0
2022-08-31 15:25:00,135.92,136.02,135.84,136.0,73487.0,132.6725,132.7701,132.5944,132.7505,73487.0
2022-08-31 15:30:00,135.97,136.11,135.78,135.84,95708.0,132.7213,132.8579,132.5358,132.5944,95708.0
2022-08-31 15:35:00,135.82,136.07,135.76,136.05,100704.0,132.5748,132.8189,132.5163,132.7993,100704.0
2022-08-31 15:40:00,136.05,136.35,135.94,136.32,128494.0,132.7993,133.0922,132.692,133.0629,128494.0
2022-08-31 15:45:00,136.32,136.48,136.11,136.19,268531.0,133.0629,133.2191,132.8579,132.936,268531.0
2022-08-31 15:50:00,136.23,136.28,135.67,135.71,383147.0,132.975,133.0239,132.4284,132.4675,383147.0
2022-08-31 15:55:00,135.71,135.75,135.19,135.26,681423.0,132.4675,132.5065,131.9599,132.0282,681423.0
2022-09-01 09:30:00,133.92,134.05,133.4,133.5,127691.0,130.7202,130.8471,130.2127,130.3103,127691.0
2022-09-01 09:35:00,133.48,133.81,133.45,133.59,106051.0,130.2908,130.6129,130.2615,130.3981,106051.0
2022-09-01 09:40:00,133.56,134.06,133.56,133.77,104956.0,130.3688,130.8569,130.3688,130.5738,104956.0
2022-09-01 09:45:00,133.76,133.88,133.46,133.5,154637.0,130.5641,130.6812,130.2712,130.3103,154637.0
2022-09-01 09:50:00,133.45,133.57,133.31,133.57,88198.0,130.2615,130.3786,130.1248,130.3786,88198.0
2022-09-01 09:55:00,133.55,133.75,133.25,133.68,100401.0,130.3591,130.5543,130.0662,130.486,100401.0
2022-09-01 10:00:00,133.66,133.88,133.04,133.11,212831.0,130.4665,130.6812,129.8613,129.9296,212831.0
2022-09-01 10:05:00,133.1,133.35,133.06,133.1,80487.0,129.9198,130.1639,129.8808,129.9198,80487.0
2022-09-01 10:10:00,133.09,133.17,132.82,132.91,82314.0,129.9101,129.9882,129.6465,129.7344,82314.0
2022-09-01 10:15:00,132.88,132.94,132.7,132.89,97615.0,129.7051,129.7637,129.5294,129.7149,97615.0
2022-09-01 10:20:00,132.89,133.31,132.82,133.31,215083.0,129.7149,130.1248,129.6465,130.1248,215083.0
2022-09-01 10:25:00,133.33,133.52,133.2,133.45,100091.0,130.1443,130.3298,130.0174,130.2615,100091.0
2022-09-01 10:30:00,133.46,133.46,133.19,133.2,42780.0,130.2712,130.2712,130.0077,130.0174,42780.0
2022-09-01 10:35:00,133.18,133.25,132.66,132.71,50181.0,129.9979,130.0662,129.4903,129.5392,50181.0
2022-09-01 10:40:00,132.71,132.8,132.46,132.53,48438.0,129.5392,129.627,129.2951,129.3635,48438.0
2022-09-01 10:45:00,132.53,132.56,132.33,132.44,73242.0,129.3635,129.3927,129.1682,129.2756,73242.0
2022-09-01 10:50:00,132.43,132.71,132.42,132.45,54254.0,129.2658,129.5392,129.2561,129.2854,54254.0
2022-09-01 10:55:00,132.46,132.58,132.21,132.21,95849.0,129.2951,129.4123,129.0511,129.0511,95849.0
2022-09-01 11:00:00,132.2,132.27,132.01,132.07,67812.0,129.0413,129.1097,128.8559,128.9144,67812.0
2022-09-01 11:05:00,132.08,132.54,132.08,132.38,172812.0,128.9242,129.3732,128.9242,129.217,172812.0
2022-09-01 11:10:00,132.42,132.63,132.39,132.56,104362.0,129.2561,129.4611,129.2268,129.3927,104362.0
2022-09-01 11:15:00,132.56,132.6,132.27,132.37,80671.0,129.3927,129.4318,129.1097,129.2073,80671.0
2022-09-01 11:20:00,132.36,132.36,132.03,132.21,53901.0,129.1975,129.1975,128.8754,129.0511,53901.0
2022-09-01 11:25:00,132.19,132.24,131.94,131.99,74354.0,129.0316,129.0804,128.7875,128.8364,74354.0
2022-09-01 11:30:00,132.01,132.44,132.0,132.43,136884.0,128.8559,129.2756,128.8461,129.2658,136884.0
2022-09-01 11:35:00,132.42,132.74,132.42,132.44,77933.0,129.2561,129.5684,129.2561,129.2756,77933.0
2022-09-01 11:40:00,132.43,132.49,132.09,132.09,79578.0,129.2658,129.3244,128.934,128.934,79578.0
2022-09-01 11:45:00,132.09,132.2,132.01,132.2,41728.0,128.934,129.0413,128.8559,129.0413,41728.0
2022-09-01 11:50:00,132.21,132.27,132.02,132.16,42298.0,129.0511,129.1097,128.8656,129.0023,42298.0
2022-09-01 11:55:00,132.19,132.19,131.94,132.12,39159.0,129.0316,129.0316,128.7875,128.9632,39159.0
2022-09-01 12:00:00,132.12,132.39,132.11,132.34,74946.0,128.9632,129.2268,128.9535,129.178,74946.0
2022-09-01 12:05:00,132.35,132.45,132.12,132.38,79001.0,129.1878,129.2854,128.9632,129.217,79001.0
2022-09-01 12:10:00,132.37,132.37,132.19,132.31,45567.0,129.2073,129.2073,129.0316,129.1487,45567.0
2022-09-01 12:15:00,132.32,132.52,132.28,132.33,59275.0,129.1585,129.3537,129.1194,129.1682,59275.0
2022-09-01 12:20:00,132.34,132.36,132.17,132.2,51600.0,129.178,129.1975,129.0121,129.0413,51600.0
2022-09-01 12:25:00,132.22,132.41,132.13,132.29,19994.0,129.0609,129.2463,128.973,129.1292,19994.0
2022-09-01 12:30:00,132.28,132.34,132.16,132.33,47275.0,129.1194,129.178,129.0023,129.1682,47275.0
2022-09-01 12:35:00,132.33,132.35,132.0,132.03,132958.0,129.1682,129.1878,128.8461,128.8754,132958.0
2022-09-01 12:40:00,132.03,132.12,131.97,132.12,29017.0,128.8754,128.9632,128.8168,128.9632,29017.0
2022-09-01 12:45:00,132.13,132.18,132.0,132.12,53497.0,128.973,129.0218,128.8461,128.9632,53497.0
2022-09-01 12:50:00,132.15,132.17,131.84,131.87,48798.0,128.9925,129.0121,128.6899,128.7192,48798.0
2022-09-01 12:55:00,131.86,132.03,131.78,132.0,57892.0,128.7095,128.8754,128.6314,128.8461,57892.0
2022-09-01 13:00:00,132.0,132.27,131.93,132.21,133581.0,128.8461,129.1097,128.7778,129.0511,133581.0
2022-09-01 13:05:00,132.2,132.46,132.19,132.45,158479.0,129.0413,129.2951,129.0316,129.2854,158479.0
2022-09-01 13:10:00,132.46,132.66,132.31,132.62,61030.0,129.2951,129.4903,129.1487,129.4513,61030.0
2022-09-01 13:15:00,132.64,132.66,132.49,132.53,37353.0,129.4708,129.4903,129.3244,129.3635,37353.0
2022-09-01 13:20:00,132.54,132.81,132.53,132.76,120271.0,129.3732,129.6368,129.3635,129.588,120271.0
2022-09-01 13:25:00,132.75,132.93,132.66,132.87,58287.0,129.5782,129.7539,129.4903,129.6953,58287.0
2022-09-01 13:30:00,132.88,132.96,132.75,132.89,36449.0,129.7051,129.7832,129.5782,129.7149,36449.0
2022-09-01 13:35:00,132.89,132.93,132.68,132.74,59584.0,129.7149,129.7539,129.5099,129.5684,59584.0
2022-09-01 13:40:00,132.75,132.75,132.63,132.66,55015.0,129.5782,129.5782,129.4611,129.4903,55015.0
2022-09-01 13:45:00,132.64,132.64,132.41,132.48,64786.0,129.4708,129.4708,129.2463,129.3146,64786.0
2022-09-01 13:50:00,132.49,132.56,132.41,132.44,35609.0,129.3244,129.3927,129.2463,129.2756,35609.0
2022-09-01 13:55:00,132.44,132.6,132.43,132.52,22279.0,129.2756,129.4318,129.2658,129.3537,22279.0
2022-09-01 14:00:00,132.53,132.79,132.41,132.79,76272.0,129.3635,129.6172,129.2463,129.6172,76272.0
2022-09-01 14:05:00,132.81,132.86,132.65,132.72,30767.0,129.6368,129.6856,129.4806,129.5489,30767.0
2022-09-01 14:10:00,132.73,132.84,132.55,132.8,29845.0,129.5587,129.666,129.383,129.627,29845.0
2022-09-01 14:15:00,132.8,132.93,132.75,132.91,37147.0,129.627,129.7539,129.5782,129.7344,37147.0
2022-09-01 14:20:00,132.91,133.42,132.91,133.37,75071.0,129.7344,130.2322,129.7344,130.1834,75071.0
2022-09-01 14:25:00,133.36,133.64,133.34,133.48,39477.0,130.1736,130.4469,130.1541,130.2908,39477.0
2022-09-01 14:30:00,133.49,133.77,133.49,133.73,68650.0,130.3005,130.5738,130.3005,130.5348,68650.0
2022-09-01 14:35:00,133.71,133.94,133.5,133.64,91977.0,130.5153,130.7398,130.3103,130.4469,91977.0
2022-09-01 14:40:00,133.62,133.75,133.5,133.51,25433.0,130.4274,130.5543,130.3103,130.32,25433.0
2022-09-01 14:45:00,133.53,133.72,133.42,133.48,90764.0,130.3396,130.525,130.2322,130.2908,90764.0
2022-09-01 14:50:00,133.49,133.81,133.41,133.78,105468.0,130.3005,130.6129,130.2224,130.5836,105468.0
2022-09-01 14:55:00,133.78,133.85,133.53,133.66,42763.0,130.5836,130.6519,130.3396,130.4665,42763.0
2022-09-01 15:00:00,133.65,133.94,133.56,133.68,47147.0,130.4567,130.7398,130.3688,130.486,47147.0
2022-09-01 15:05:00,133.69,134.12,133.66,134.06,87834.0,130.4957,130.9155,130.4665,130.8569,87834.0
2022-09-01 15:10:00,134.07,134.31,133.9,134.18,76461.0,130.8667,131.1009,130.7007,130.974,76461.0
2022-09-01 15:15:00,134.19,134.24,133.89,133.89,73113.0,130.9838,131.0326,130.691,130.691,73113.0
2022-09-01 15:20:00,133.9,134.04,133.76,133.9,62364.0,130.7007,130.8374,130.5641,130.7007,62364.0
2022-09-01 15:25:00,133.92,133.92,133.65,133.68,39890.0,130.7202,130.7202,130.4567,130.486,39890.0
2022-09-01 15:30:00,133.63,133.77,133.53,133.62,202842.0,130.4372,130.5738,130.3396,130.4274,202842.0
2022-09-01 15:35:00,133.62,133.83,133.55,133.74,69039.0,130.4274,130.6324,130.3591,130.5445,69039.0
2022-09-01 15:40:00,133.72,133.81,133.6,133.75,124603.0,130.525,130.6129,130.4079,130.5543,124603.0
2022-09-01 15:45:00,133.74,133.93,133.64,133.71,105966.0,130.5445,130.73,130.4469,130.5153,105966.0
2022-09-01 15:50:00,133.73,134.2,133.72,134.2,277891.0,130.5348,130.9936,130.525,130.9936,277891.0
2022-09-01 15:55:00,134.21,134.77,134.2,134.59,293718.0,131.0033,131.5499,130.9936,131.3742,293718.0
2022-09-02 09:30:00,135.99,136.1,135.27,135.27,190024.0,132.7408,132.8482,132.038,132.038,190024.0
2022-09-02 09:35:00,135.22,135.54,135.2,135.48,97348.0,131.9892,132.3015,131.9697,132.243,97348.0
2022-09-02 09:40:00,135.49,135.51,134.99,135.07,90942.0,132.2527,132.2723,131.7647,131.8428,90942.0
2022-09-02 09:45:00,135.11,135.41,135.07,135.36,77886.0,131.8818,132.1746,131.8428,132.1258,77886.0
2022-09-02 09:50:00,135.39,135.73,135.36,135.5,69087.0,132.1551,132.487,132.1258,132.2625,69087.0
2022-09-02 09:55:00,135.51,135.66,135.17,135.18,58024.0,132.2723,132.4187,131.9404,131.9501,58024.0
2022-09-02 10:00:00,135.18,135.3,134.76,134.85,77339.0,131.9501,132.0673,131.5402,131.628,77339.0
2022-09-02 10:05:00,134.88,135.22,134.8,135.19,59387.0,131.6573,131.9892,131.5792,131.9599,59387.0
2022-09-02 10:10:00,135.2,135.83,135.15,135.7,56804.0,131.9697,132.5846,131.9209,132.4577,56804.0
2022-09-02 10:15:00,135.73,136.0,135.7,135.88,60162.0,132.487,132.7505,132.4577,132.6334,60162.0
2022-09-02 10:20:00,135.89,136.07,135.73,135.91,42569.0,132.6432,132.8189,132.487,132.6627,42569.0
2022-09-02 10:25:00,135.92,136.2,135.86,136.2,39562.0,132.6725,132.9458,132.6139,132.9458,39562.0
2022-09-02 10:30:00,136.21,136.55,136.19,136.52,65507.0,132.9555,133.2874,132.936,133.2581,65507.0
2022-09-02 10:35:00,136.54,136.75,136.51,136.67,65775.0,133.2776,133.4826,133.2484,133.4045,65775.0
2022-09-02 10:40:00,136.67,136.76,136.57,136.61,31987.0,133.4045,133.4924,133.3069,133.346,31987.0
2022-09-02 10:45:00,136.62,136.66,136.44,136.49,43539.0,133.3557,133.3948,133.18,133.2288,43539.0
2022-09-02 10:50:00,136.5,136.57,136.06,136.07,23562.0,133.2386,133.3069,132.8091,132.8189,23562.0
2022-09-02 10:55:00,136.06,136.14,135.75,136.1,169837.0,132.8091,132.8872,132.5065,132.8482,169837.0
2022-09-02 11:00:00,136.12,136.34,136.03,136.34,93871.0,132.8677,133.0824,132.7798,133.0824,93871.0
2022-09-02 11:05:00,136.35,136.41,136.05,136.09,79199.0,133.0922,133.1507,132.7993,132.8384,79199.0
2022-09-02 11:10:00,136.09,136.28,136.01,136.22,38681.0,132.8384,133.0239,132.7603,132.9653,38681.0
2022-09-02 11:15:00,136.24,136.38,136.07,136.37,41810.0,132.9848,133.1215,132.8189,133.1117,41810.0
2022-09-02 11:20:00,136.35,136.39,136.26,136.32,22413.0,133.0922,133.1312,133.0043,133.0629,22413.0
2022-09-02 11:25:00,136.32,136.32,136.19,136.27,16049.0,133.0629,133.0629,132.936,133.0141,16049.0
2022-09-02 11:30:00,136.29,136.47,136.18,136.27,68982.0,133.0336,133.2093,132.9262,133.0141,68982.0
2022-09-02 11:35:00,136.32,136.41,136.17,136.38,24905.0,133.0629,133.1507,132.9165,133.1215,24905.0
2022-09-02 11:40:00,136.39,136.39,135.93,136.12,26274.0,133.1312,133.1312,132.6822,132.8677,26274.0
2022-09-02 11:45:00,136.13,136.4,136.1,136.36,21191.0,132.8774,133.141,132.8482,133.1019,21191.0
2022-09-02 11:50:00,136.37,136.48,136.32,136.42,22233.0,133.1117,133.2191,133.0629,133.1605,22233.0
2022-09-02 11:55:00,136.42,136.45,136.25,136.3,30935.0,133.1605,133.1898,132.9946,133.0434,30935.0
2022-09-02 12:00:00,136.31,136.38,136.15,136.21,35581.0,133.0531,133.1215,132.897,132.9555,35581.0
2022-09-02 12:05:00,136.19,136.21,136.02,136.08,17354.0,132.936,132.9555,132.7701,132.8286,17354.0
2022-09-02 12:10:00,136.09,136.13,135.95,136.02,49707.0,132.8384,132.8774,132.7017,132.7701,49707.0
2022-09-02 12:15:00,136.02,136.02,135.7,135.7,32985.0,132.7701,132.7701,132.4577,132.4577,32985.0
2022-09-02 12:20:00,135.69,135.76,135.14,135.31,89129.0,132.448,132.5163,131.9111,132.077,89129.0
2022-09-02 12:25:00,135.32,135.34,135.08,135.14,37762.0,132.0868,132.1063,131.8525,131.9111,37762.0
2022-09-02 12:30:00,135.16,135.26,134.82,134.97,77882.0,131.9306,132.0282,131.5987,131.7452,77882.0
2022-09-02 12:35:00,134.96,134.99,134.55,134.71,46911.0,131.7354,131.7647,131.3352,131.4914,46911.0
2022-09-02 12:40:00,134.72,134.77,134.38,134.4,89921.0,131.5011,131.5499,131.1693,131.1888,89921.0
2022-09-02 12:45:00,134.38,134.54,134.26,134.37,49927.0,131.1693,131.3254,131.0521,131.1595,49927.0
2022-09-02 12:50:00,134.34,134.37,133.98,134.34,119725.0,131.1302,131.1595,130.7788,131.1302,119725.0
2022-09-02 12:55:00,134.34,134.47,134.2,134.38,59694.0,131.1302,131.2571,130.9936,131.1693,59694.0
2022-09-02 13:00:00,134.35,134.35,133.68,133.96,127878.0,131.14,131.14,130.486,130.7593,127878.0
2022-09-02 13:05:00,133.96,134.03,133.67,133.81,64431.0,130.7593,130.8276,130.4762,130.6129,64431.0
2022-09-02 13:10:00,133.81,133.95,133.7,133.91,73379.0,130.6129,130.7495,130.5055,130.7105,73379.0
2022-09-02 13:15:00,133.91,134.15,133.65,133.99,77439.0,130.7105,130.9447,130.4567,130.7886,77439.0
2022-09-02 13:20:00,133.97,133.97,133.31,133.32,108194.0,130.769,130.769,130.1248,130.1346,108194.0
2022-09-02 13:25:00,133.29,133.38,133.21,133.3,50977.0,130.1053,130.1931,130.0272,130.1151,50977.0
2022-09-02 13:30:00,133.26,133.43,133.17,133.31,34731.0,130.076,130.2419,129.9882,130.1248,34731.0
2022-09-02 13:35:00,133.25,133.47,133.13,133.28,53632.0,130.0662,130.281,129.9491,130.0955,53632.0
2022-09-02 13:40:00,133.26,133.51,133.21,133.44,34198.0,130.076,130.32,130.0272,130.2517,34198.0
2022-09-02 13:45:00,133.44,133.61,132.98,133.02,63084.0,130.2517,130.4176,129.8027,129.8417,63084.0
2022-09-02 13:50:00,132.98,133.03,132.76,132.88,116593.0,129.8027,129.8515,129.588,129.7051,116593.0
2022-09-02 13:55:00,132.87,132.88,132.7,132.71,55007.0,129.6953,129.7051,129.5294,129.5392,55007.0
2022-09-02 14:00:00,132.72,132.97,132.71,132.92,71298.0,129.5489,129.7929,129.5392,129.7441,71298.0
2022-09-02 14:05:00,132.89,133.02,132.66,132.98,71049.0,129.7149,129.8417,129.4903,129.8027,71049.0
2022-09-02 14:10:00,132.99,133.08,132.84,132.88,78125.0,129.8125,129.9003,129.666,129.7051,78125.0
2022-09-02 14:15:00,132.89,133.03,132.78,132.95,49099.0,129.7149,129.8515,129.6075,129.7734,49099.0
2022-09-02 14:20:00,132.94,133.05,132.86,132.97,63475.0,129.7637,129.871,129.6856,129.7929,63475.0
2022-09-02 14:25:00,132.97,133.38,132.94,133.36,59658.0,129.7929,130.1931,129.7637,130.1736,59658.0
2022-09-02 14:30:00,133.36,133.36,133.09,133.14,52382.0,130.1736,130.1736,129.9101,129.9589,52382.0
2022-09-02 14:35:00,133.16,133.44,133.12,133.37,71492.0,129.9784,130.2517,129.9394,130.1834,71492.0
2022-09-02 14:40:00,133.38,133.46,133.23,133.43,47607.0,130.1931,130.2712,130.0467,130.2419,47607.0
2022-09-02 14:45:00,133.42,133.45,133.2,133.25,78304.0,130.2322,130.2615,130.0174,130.0662,78304.0
2022-09-02 14:50:00,133.25,133.3,133.17,133.17,33996.0,130.0662,130.1151,129.9882,129.9882,33996.0
2022-09-02 14:55:00,133.16,133.17,132.89,132.96,61285.0,129.9784,129.9882,129.7149,129.7832,61285.0
2022-09-02 15:00:00,132.95,133.43,132.91,133.31,67763.0,129.7734,130.2419,129.7344,130.1248,67763.0
2022-09-02 15:05:00,133.3,133.5,133.21,133.24,36584.0,130.1151,130.3103,130.0272,130.0565,36584.0
2022-09-02 15:10:00,133.23,133.31,133.03,133.16,42742.0,130.0467,130.1248,129.8515,129.9784,42742.0
2022-09-02 15:15:00,133.14,133.32,133.03,133.16,57088.0,129.9589,130.1346,129.8515,129.9784,57088.0
2022-09-02 15:20:00,133.16,133.34,132.7,132.76,108929.0,129.9784,130.1541,129.5294,129.588,108929.0
2022-09-02 15:25:00,132.75,133.02,132.67,132.96,98726.0,129.5782,129.8417,129.5001,129.7832,98726.0
2022-09-02 15:30:00,132.96,132.96,132.56,132.57,120378.0,129.7832,129.7832,129.3927,129.4025,120378.0
2022-09-02 15:35:00,132.57,132.57,132.2,132.31,165919.0,129.4025,129.4025,129.0413,129.1487,165919.0
2022-09-02 15:40:00,132.32,132.34,132.15,132.16,142855.0,129.1585,129.178,128.9925,129.0023,142855.0
2022-09-02 15:45:00,132.15,132.52,132.15,132.48,169582.0,128.9925,129.3537,128.9925,129.3146,169582.0
2022-09-02 15:50:00,132.47,132.86,132.43,132.86,373284.0,129.3049,129.6856,129.2658,129.6856,373284.0
2022-09-02 15:55:00,132.86,133.02,132.55,132.87,438891.0,129.6856,129.8417,129.383,129.6953,438891.0
2022-09-06 09:30:00,133.04,133.6,132.92,133.06,164974.0,129.8613,130.4079,129.7441,129.8808,164974.0
2022-09-06 09:35:00,133.02,133.25,132.72,132.73,69867.0,129.8417,130.0662,129.5489,129.5587,69867.0
2022-09-06 09:40:00,132.74,133.02,132.66,132.81,88497.0,129.5684,129.8417,129.4903,129.6368,88497.0
2022-09-06 09:45:00,132.81,132.97,132.44,132.55,70175.0,129.6368,129.7929,129.2756,129.383,70175.0
2022-09-06 09:50:00,132.56,132.62,132.27,132.27,67998.0,129.3927,129.4513,129.1097,129.1097,67998.0
2022-09-06 09:55:00,132.28,132.51,132.16,132.44,67237.0,129.1194,129.3439,129.0023,129.2756,67237.0
2022-09-06 10:00:00,132.45,132.45,131.44,131.65,200069.0,129.2854,129.2854,128.2995,128.5045,200069.0
2022-09-06 10:05:00,131.62,131.69,131.3,131.43,102229.0,128.4752,128.5435,128.1628,128.2897,102229.0
2022-09-06 10:10:00,131.43,131.5,131.1,131.47,117364.0,128.2897,128.3581,127.9676,128.3288,117364.0
2022-09-06 10:15:00,131.47,131.53,131.24,131.47,60830.0,128.3288,128.3873,128.1043,128.3288,60830.0
2022-09-06 10:20:00,131.46,131.51,131.2,131.38,59219.0,128.319,128.3678,128.0652,128.2409,59219.0
2022-09-06 10:25:00,131.41,131.99,131.3,131.85,89880.0,128.2702,128.8364,128.1628,128.6997,89880.0
2022-09-06 10:30:00,131.84,131.87,131.66,131.83,54909.0,128.6899,128.7192,128.5142,128.6802,54909.0
2022-09-06 10:35:00,131.85,132.3,131.65,132.24,62215.0,128.6997,129.1389,128.5045,129.0804,62215.0
2022-09-06 10:40:00,132.25,132.72,132.23,132.51,115219.0,129.0901,129.5489,129.0706,129.3439,115219.0
2022-09-06 10:45:00,132.51,132.61,132.34,132.42,27545.0,129.3439,129.4415,129.178,129.2561,27545.0
2022-09-06 10:50:00,132.41,133.1,132.4,132.87,85478.0,129.2463,129.9198,129.2366,129.6953,85478.0
2022-09-06 10:55:00,132.87,133.33,132.85,133.12,119792.0,129.6953,130.1443,129.6758,129.9394,119792.0
2022-09-06 11:00:00,133.13,133.13,132.84,132.99,45622.0,129.9491,129.9491,129.666,129.8125,45622.0
2022-09-06 11:05:00,132.98,133.49,132.91,133.26,113308.0,129.8027,130.3005,129.7344,130.076,113308.0
2022-09-06 11:10:00,133.27,133.31,132.94,133.07,203980.0,130.0858,130.1248,129.7637,129.8906,203980.0
2022-09-06 11:15:00,133.09,133.1,132.81,132.87,49855.0,129.9101,129.9198,129.6368,129.6953,49855.0
2022-09-06 11:20:00,132.85,133.13,132.74,133.08,89671.0,129.6758,129.9491,129.5684,129.9003,89671.0
2022-09-06 11:25:00,133.06,133.22,132.67,132.74,48816.0,129.8808,130.037,129.5001,129.5684,48816.0
2022-09-06 11:30:00,132.81,133.4,132.66,133.09,88479.0,129.6368,130.2127,129.4903,129.9101,88479.0
2022-09-06 11:35:00,133.1,133.23,132.83,133.03,60828.0,129.9198,130.0467,129.6563,129.8515,60828.0
2022-09-06 11:40:00,133.03,133.6,132.98,133.27,59488.0,129.8515,130.4079,129.8027,130.0858,59488.0
2022-09-06 11:45:00,133.27,133.4,133.03,133.03,35826.0,130.0858,130.2127,129.8515,129.8515,35826.0
2022-09-06 11:50:00,133.04,133.42,133.04,133.33,38635.0,129.8613,130.2322,129.8613,130.1443,38635.0
2022-09-06 11:55:00,133.31,133.46,133.26,133.33,17263.0,130.1248,130.2712,130.076,130.1443,17263.0
2022-09-06 12:00:00,133.33,133.37,133.17,133.22,16930.0,130.1443,130.1834,129.9882,130.037,16930.0
2022-09-06 12:05:00,133.23,133.4,132.72,132.75,61412.0,130.0467,130.2127,129.5489,129.5782,61412.0
2022-09-06 12:10:00,132.76,132.81,132.68,132.72,21235.0,129.588,129.6368,129.5099,129.5489,21235.0
2022-09-06 12:15:00,132.71,132.76,132.4,132.42,89073.0,129.5392,129.588,129.2366,129.2561,89073.0
2022-09-06 12:20:00,132.39,132.5,132.15,132.2,49326.0,129.2268,129.3342,128.9925,129.0413,49326.0
2022-09-06 12:25:00,132.17,132.37,132.04,132.33,33400.0,129.0121,129.2073,128.8852,129.1682,33400.0
2022-09-06 12:30:00,132.29,132.42,132.25,132.3,91348.0,129.1292,129.2561,129.0901,129.1389,91348.0
2022-09-06 12:35:00,132.32,132.43,132.26,132.27,38338.0,129.1585,129.2658,129.0999,129.1097,38338.0
2022-09-06 12:40:00,132.34,132.62,132.12,132.61,34388.0,129.178,129.4513,128.9632,129.4415,34388.0
2022-09-06 12:45:00,132.61,132.62,132.45,132.5,27573.0,129.4415,129.4513,129.2854,129.3342,27573.0
2022-09-06 12:50:00,132.52,132.59,132.33,132.54,39821.0,129.3537,129.422,129.1682,129.3732,39821.0
2022-09-06 12:55:00,132.56,132.67,132.45,132.45,45252.0,129.3927,129.5001,129.2854,129.2854,45252.0
2022-09-06 13:00:00,132.5,132.52,132.19,132.26,41736.0,129.3342,129.3537,129.0316,129.0999,41736.0
2022-09-06 13:05:00,132.26,132.27,131.74,131.74,31997.0,129.0999,129.1097,128.5923,128.5923,31997.0
2022-09-06 13:10:00,131.76,131.85,131.59,131.67,54585.0,128.6118,128.6997,128.4459,128.524,54585.0
2022-09-06 13:15:00,131.65,131.82,131.55,131.79,44254.0,128.5045,128.6704,128.4069,128.6411,44254.0
2022-09-06 13:20:00,131.79,131.87,131.7,131.77,37340.0,128.6411,128.7192,128.5533,128.6216,37340.0
2022-09-06 13:25:00,131.76,131.81,131.65,131.67,27343.0,128.6118,128.6607,128.5045,128.524,27343.0
2022-09-06 13:30:00,131.65,132.01,131.63,131.9,74531.0,128.5045,128.8559,128.485,128.7485,74531.0
2022-09-06 13:35:00,131.89,131.96,131.71,131.93,19844.0,128.7387,128.8071,128.563,128.7778,19844.0
2022-09-06 13:40:00,131.89,131.9,131.62,131.77,20084.0,128.7387,128.7485,128.4752,128.6216,20084.0
2022-09-06 13:45:00,131.79,131.92,131.57,131.57,32118.0,128.6411,128.768,128.4264,128.4264,32118.0
2022-09-06 13:50:00,131.56,131.63,131.43,131.59,37148.0,128.4166,128.485,128.2897,128.4459,37148.0
2022-09-06 13:55:00,131.62,131.91,131.58,131.91,123103.0,128.4752,128.7583,128.4362,128.7583,123103.0
2022-09-06 14:00:00,131.88,132.1,131.83,131.94,82463.0,128.729,128.9437,128.6802,128.7875,82463.0
2022-09-06 14:05:00,131.95,132.02,131.84,131.97,46869.0,128.7973,128.8656,128.6899,128.8168,46869.0
2022-09-06 14:10:00,131.99,132.41,131.99,132.3,176899.0,128.8364,129.2463,128.8364,129.1389,176899.0
2022-09-06 14:15:00,132.31,132.41,132.21,132.31,50149.0,129.1487,129.2463,129.0511,129.1487,50149.0
2022-09-06 14:20:00,132.31,132.36,132.17,132.27,42967.0,129.1487,129.1975,129.0121,129.1097,42967.0
2022-09-06 14:25:00,132.3,132.33,132.12,132.21,36900.0,129.1389,129.1682,128.9632,129.0511,36900.0
2022-09-06 14:30:00,132.21,132.26,131.91,132.06,114184.0,129.0511,129.0999,128.7583,128.9047,114184.0
2022-09-06 14:35:00,132.05,132.28,131.94,132.16,43884.0,128.8949,129.1194,128.7875,129.0023,43884.0
2022-09-06 14:40:00,132.16,132.16,131.96,132.03,22354.0,129.0023,129.0023,128.8071,128.8754,22354.0
2022-09-06 14:45:00,132.0,132.09,131.88,132.08,26717.0,128.8461,128.934,128.729,128.9242,26717.0
2022-09-06 14:50:00,132.1,132.1,131.77,132.0,44426.0,128.9437,128.9437,128.6216,128.8461,44426.0
2022-09-06 14:55:00,132.02,132.17,131.84,131.91,89283.0,128.8656,129.0121,128.6899,128.7583,89283.0
2022-09-06 15:00:00,131.94,132.04,131.72,131.83,34527.0,128.7875,128.8852,128.5728,128.6802,34527.0
2022-09-06 15:05:00,131.84,132.24,131.79,132.2,53573.0,128.6899,129.0804,128.6411,129.0413,53573.0
2022-09-06 15:10:00,132.22,132.34,132.12,132.17,55476.0,129.0609,129.178,128.9632,129.0121,55476.0
2022-09-06 15:15:00,132.19,132.47,132.15,132.17,110968.0,129.0316,129.3049,128.9925,129.0121,110968.0
2022-09-06 15:20:00,132.17,132.23,131.89,132.19,100571.0,129.0121,129.0706,128.7387,129.0316,100571.0
2022-09-06 15:25:00,132.15,132.23,132.04,132.08,105231.0,128.9925,129.0706,128.8852,128.9242,105231.0
2022-09-06 15:30:00,132.08,132.09,131.62,131.79,210988.0,128.9242,128.934,128.4752,128.6411,210988.0
2022-09-06 15:35:00,131.8,131.91,131.72,131.75,80803.0,128.6509,128.7583,128.5728,128.6021,80803.0
2022-09-06 15:40:00,131.74,132.16,131.73,132.13,105421.0,128.5923,129.0023,128.5826,128.973,105421.0
2022-09-06 15:45:00,132.12,132.19,131.89,132.1,131067.0,128.9632,129.0316,128.7387,128.9437,131067.0
2022-09-06 15:50:00,132.09,132.09,131.76,131.86,250679.0,128.934,128.934,128.6118,128.7095,250679.0
2022-09-06 15:55:00,131.84,132.03,131.62,131.99,358855.0,128.6899,128.8754,128.4752,128.8364,358855.0
2022-09-07 09:30:00,132.39,132.74,132.21,132.65,84563.0,129.2268,129.5684,129.0511,129.4806,84563.0
2022-09-07 09:35:00,132.66,133.0,132.58,132.93,132422.0,129.4903,129.8222,129.4123,129.7539,132422.0
2022-09-07 09:40:00,132.92,133.05,132.56,132.7,106310.0,129.7441,129.871,129.3927,129.5294,106310.0
2022-09-07 09:45:00,132.74,132.99,132.68,132.85,122093.0,129.5684,129.8125,129.5099,129.6758,122093.0
2022-09-07 09:50:00,132.88,132.89,132.44,132.64,75459.0,129.7051,129.7149,129.2756,129.4708,75459.0
2022-09-07 09:55:00,132.63,132.82,132.4,132.52,43845.0,129.4611,129.6465,129.2366,129.3537,43845.0
2022-09-07 10:00:00,132.47,132.56,132.11,132.52,82876.0,129.3049,129.3927,128.9535,129.3537,82876.0
2022-09-07 10:05:00,132.5,132.61,132.11,132.25,30632.0,129.3342,129.4415,128.9535,129.0901,30632.0
2022-09-07 10:10:00,132.28,132.37,131.9,131.93,39002.0,129.1194,129.2073,128.7485,128.7778,39002.0
2022-09-07 10:15:00,131.9,132.13,131.78,132.08,98167.0,128.7485,128.973,128.6314,128.9242,98167.0
2022-09-07 10:20:00,132.06,132.16,131.87,132.01,56673.0,128.9047,129.0023,128.7192,128.8559,56673.0
2022-09-07 10:25:00,131.93,132.25,131.85,132.2,49913.0,128.7778,129.0901,128.6997,129.0413,49913.0
2022-09-07 10:30:00,132.29,132.61,132.27,132.29,95992.0,129.1292,129.4415,129.1097,129.1292,95992.0
2022-09-07 10:35:00,132.28,132.41,132.1,132.2,32233.0,129.1194,129.2463,128.9437,129.0413,32233.0
2022-09-07 10:40:00,132.19,132.23,131.88,132.08,92575.0,129.0316,129.0706,128.729,128.9242,92575.0
2022-09-07 10:45:00,132.06,132.12,131.92,132.0,25507.0,128.9047,128.9632,128.768,128.8461,25507.0
2022-09-07 10:50:00,132.01,132.24,131.91,132.17,76508.0,128.8559,129.0804,128.7583,129.0121,76508.0
2022-09-07 10:55:00,132.15,132.29,132.12,132.14,50956.0,128.9925,129.1292,128.9632,128.9828,50956.0
2022-09-07 11:00:00,132.14,132.48,131.93,132.45,39708.0,128.9828,129.3146,128.7778,129.2854,39708.0
2022-09-07 11:05:00,132.43,132.68,132.35,132.56,39053.0,129.2658,129.5099,129.1878,129.3927,39053.0
2022-09-07 11:10:00,132.61,132.93,132.58,132.76,40493.0,129.4415,129.7539,129.4123,129.588,40493.0
2022-09-07 11:15:00,132.77,132.8,132.63,132.7,78542.0,129.5977,129.627,129.4611,129.5294,78542.0
2022-09-07 11:20:00,132.72,132.87,132.69,132.82,15394.0,129.5489,129.6953,129.5196,129.6465,15394.0
2022-09-07 11:25:00,132.81,132.86,132.66,132.68,24636.0,129.6368,129.6856,129.4903,129.5099,24636.0
2022-09-07 11:30:00,132.71,132.88,132.57,132.6,22425.0,129.5392,129.7051,129.4025,129.4318,22425.0
2022-09-07 11:35:00,132.63,132.79,132.62,132.68,39029.0,129.4611,129.6172,129.4513,129.5099,39029.0
2022-09-07 11:40:00,132.67,132.77,132.52,132.59,41224.0,129.5001,129.5977,129.3537,129.422,41224.0
2022-09-07 11:45:00,132.61,132.83,132.6,132.79,20596.0,129.4415,129.6563,129.4318,129.6172,20596.0
2022-09-07 11:50:00,132.78,132.94,132.77,132.88,25612.0,129.6075,129.7637,129.5977,129.7051,25612.0
2022-09-07 11:55:00,132.91,132.99,132.77,132.81,31377.0,129.7344,129.8125,129.5977,129.6368,31377.0
2022-09-07 12:00:00,132.79,132.9,132.78,132.81,20964.0,129.6172,129.7246,129.6075,129.6368,20964.0
2022-09-07 12:05:00,132.82,132.93,132.69,132.91,43343.0,129.6465,129.7539,129.5196,129.7344,43343.0
2022-09-07 12:10:00,132.9,132.93,132.73,132.75,19537.0,129.7246,129.7539,129.5587,129.5782,19537.0
2022-09-07 12:15:00,132.75,132.75,132.57,132.59,40073.0,129.5782,129.5782,129.4025,129.422,40073.0
2022-09-07 12:20:00,132.6,132.63,132.39,132.48,25548.0,129.4318,129.4611,129.2268,129.3146,25548.0
2022-09-07 12:25:00,132.46,132.61,132.44,132.59,25584.0,129.2951,129.4415,129.2756,129.422,25584.0
2022-09-07 12:30:00,132.58,132.63,132.42,132.62,78463.0,129.4123,129.4611,129.2561,129.4513,78463.0
2022-09-07 12:35:00,132.63,132.87,132.56,132.87,37270.0,129.4611,129.6953,129.3927,129.6953,37270.0
2022-09-07 12:40:00,132.86,133.2,132.82,133.05,93100.0,129.6856,130.0174,129.6465,129.871,93100.0
2022-09-07 12:45:00,133.06,133.17,133.04,133.09,20506.0,129.8808,129.9882,129.8613,129.9101,20506.0
2022-09-07 12:50:00,133.08,133.12,132.97,132.99,24445.0,129.9003,129.9394,129.7929,129.8125,24445.0
2022-09-07 12:55:00,132.94,133.08,132.89,133.05,17019.0,129.7637,129.9003,129.7149,129.871,17019.0
2022-09-07 13:00:00,133.06,133.31,133.01,133.23,57355.0,129.8808,130.1248,129.832,130.0467,57355.0
2022-09-07 13:05:00,133.24,133.33,133.2,133.25,160742.0,130.0565,130.1443,130.0174,130.0662,160742.0
2022-09-07 13:10:00,133.25,133.29,133.14,133.22,25094.0,130.0662,130.1053,129.9589,130.037,25094.0
2022-09-07 13:15:00,133.24,133.27,133.08,133.12,29268.0,130.0565,130.0858,129.9003,129.9394,29268.0
2022-09-07 13:20:00,133.11,133.23,133.05,133.09,30255.0,129.9296,130.0467,129.871,129.9101,30255.0
2022-09-07 13:25:00,133.09,133.09,132.86,132.92,14554.0,129.9101,129.9101,129.6856,129.7441,14554.0
2022-09-07 13:30:00,132.92,133.18,132.91,133.16,11638.0,129.7441,129.9979,129.7344,129.9784,11638.0
2022-09-07 13:35:00,133.16,133.39,133.15,133.36,38481.0,129.9784,130.2029,129.9686,130.1736,38481.0
2022-09-07 13:40:00,133.36,133.65,133.33,133.61,19417.0,130.1736,130.4567,130.1443,130.4176,19417.0
2022-09-07 13:45:00,133.61,133.68,133.46,133.61,91794.0,130.4176,130.486,130.2712,130.4176,91794.0
2022-09-07 13:50:00,133.61,133.68,133.54,133.62,57051.0,130.4176,130.486,130.3493,130.4274,57051.0
2022-09-07 13:55:00,133.64,133.64,133.48,133.58,20785.0,130.4469,130.4469,130.2908,130.3884,20785.0
2022-09-07 14:00:00,133.62,134.09,133.55,134.07,65314.0,130.4274,130.8862,130.3591,130.8667,65314.0
2022-09-07 14:05:00,134.08,134.08,133.78,133.81,48415.0,130.8764,130.8764,130.5836,130.6129,48415.0
2022-09-07 14:10:00,133.78,133.83,133.72,133.79,24042.0,130.5836,130.6324,130.525,130.5933,24042.0
2022-09-07 14:15:00,133.78,133.84,133.55,133.55,48521.0,130.5836,130.6422,130.3591,130.3591,48521.0
2022-09-07 14:20:00,133.58,133.65,133.53,133.65,31142.0,130.3884,130.4567,130.3396,130.4567,31142.0
2022-09-07 14:25:00,133.66,133.97,133.65,133.96,71504.0,130.4665,130.769,130.4567,130.7593,71504.0
2022-09-07 14:30:00,133.95,134.01,133.71,133.96,69176.0,130.7495,130.8081,130.5153,130.7593,69176.0
2022-09-07 14:35:00,133.93,134.06,133.9,133.98,27726.0,130.73,130.8569,130.7007,130.7788,27726.0
2022-09-07 14:40:00,133.98,134.16,133.96,134.02,27824.0,130.7788,130.9545,130.7593,130.8179,27824.0
2022-09-07 14:45:00,134.02,134.16,134.01,134.15,22231.0,130.8179,130.9545,130.8081,130.9447,22231.0
2022-09-07 14:50:00,134.13,134.21,133.98,134.21,90639.0,130.9252,131.0033,130.7788,131.0033,90639.0
2022-09-07 14:55:00,134.2,134.27,134.13,134.21,36569.0,130.9936,131.0619,130.9252,131.0033,36569.0
2022-09-07 15:00:00,134.2,134.26,134.12,134.26,26233.0,130.9936,131.0521,130.9155,131.0521,26233.0
2022-09-07 15:05:00,134.25,134.44,134.17,134.44,36301.0,131.0424,131.2278,130.9643,131.2278,36301.0
2022-09-07 15:10:00,134.47,134.47,134.32,134.43,30163.0,131.2571,131.2571,131.1107,131.2181,30163.0
2022-09-07 15:15:00,134.43,134.55,134.3,134.36,50259.0,131.2181,131.3352,131.0912,131.1497,50259.0
2022-09-07 15:20:00,134.36,134.46,134.29,134.44,47519.0,131.1497,131.2473,131.0814,131.2278,47519.0
2022-09-07 15:25:00,134.43,134.62,134.41,134.59,55301.0,131.2181,131.4035,131.1985,131.3742,55301.0
2022-09-07 15:30:00,134.57,134.57,134.34,134.43,98758.0,131.3547,131.3547,131.1302,131.2181,98758.0
2022-09-07 15:35:00,134.43,134.45,134.28,134.34,54205.0,131.2181,131.2376,131.0716,131.1302,54205.0
2022-09-07 15:40:00,134.35,134.39,134.18,134.29,96335.0,131.14,131.179,130.974,131.0814,96335.0
2022-09-07 15:45:00,134.29,134.51,134.25,134.42,90555.0,131.0814,131.2961,131.0424,131.2083,90555.0
2022-09-07 15:50:00,134.42,134.43,134.16,134.29,298390.0,131.2083,131.2181,130.9545,131.0814,298390.0
2022-09-07 15:55:00,134.27,134.27,133.96,134.06,357632.0,131.0619,131.0619,130.7593,130.8569,357632.0
2022-09-08 09:30:00,133.09,133.11,132.49,132.59,154822.0,129.9101,129.9296,129.3244,129.422,154822.0
2022-09-08 09:35:00,132.57,133.06,132.5,132.93,157276.0,129.4025,129.8808,129.3342,129.7539,157276.0
2022-09-08 09:40:00,132.94,133.54,132.67,133.48,196444.0,129.7637,130.3493,129.5001,130.2908,196444.0
2022-09-08 09:45:00,133.45,133.81,133.32,133.67,175145.0,130.2615,130.6129,130.1346,130.4762,175145.0
2022-09-08 09:50:00,133.61,133.79,133.44,133.7,209194.0,130.4176,130.5933,130.2517,130.5055,209194.0
2022-09-08 09:55:00,133.7,134.0,133.63,133.78,65563.0,130.5055,130.7983,130.4372,130.5836,65563.0
2022-09-08 10:00:00,133.77,133.8,133.08,133.15,58253.0,130.5738,130.6031,129.9003,129.9686,58253.0
2022-09-08 10:05:00,133.12,133.64,133.11,133.51,31733.0,129.9394,130.4469,129.9296,130.32,31733.0
2022-09-08 10:10:00,133.49,133.7,133.19,133.39,40642.0,130.3005,130.5055,130.0077,130.2029,40642.0
2022-09-08 10:15:00,133.35,134.0,133.26,134.0,57464.0,130.1639,130.7983,130.076,130.7983,57464.0
2022-09-08 10:20:00,134.04,134.19,133.68,133.75,83101.0,130.8374,130.9838,130.486,130.5543,83101.0
2022-09-08 10:25:00,133.73,133.92,133.65,133.85,18667.0,130.5348,130.7202,130.4567,130.6519,18667.0
2022-09-08 10:30:00,133.76,134.12,133.71,134.09,40466.0,130.5641,130.9155,130.5153,130.8862,40466.0
2022-09-08 10:35:00,134.06,134.42,133.94,134.37,163032.0,130.8569,131.2083,130.7398,131.1595,163032.0
2022-09-08 10:40:00,134.37,134.47,134.23,134.43,40639.0,131.1595,131.2571,131.0228,131.2181,40639.0
2022-09-08 10:45:00,134.44,134.53,134.3,134.39,60932.0,131.2278,131.3157,131.0912,131.179,60932.0
2022-09-08 10:50:00,134.37,134.44,134.2,134.4,32785.0,131.1595,131.2278,130.9936,131.1888,32785.0
2022-09-08 10:55:00,134.35,134.77,134.35,134.77,25374.0,131.14,131.5499,131.14,131.5499,25374.0
2022-09-08 11:00:00,134.8,135.04,134.75,134.93,111746.0,131.5792,131.8135,131.5304,131.7061,111746.0
2022-09-08 11:05:00,134.95,135.14,134.91,135.08,40102.0,131.7256,131.9111,131.6866,131.8525,40102.0
2022-09-08 11:10:00,135.09,135.11,134.94,135.11,20963.0,131.8623,131.8818,131.7159,131.8818,20963.0
2022-09-08 11:15:00,135.12,135.19,135.0,135.13,27177.0,131.8916,131.9599,131.7744,131.9013,27177.0
2022-09-08 11:20:00,135.14,135.24,135.08,135.17,31151.0,131.9111,132.0087,131.8525,131.9404,31151.0
2022-09-08 11:25:00,135.18,135.21,135.0,135.01,27956.0,131.9501,131.9794,131.7744,131.7842,27956.0
2022-09-08 11:30:00,135.04,135.06,134.95,135.02,28390.0,131.8135,131.833,131.7256,131.794,28390.0
2022-09-08 11:35:00,135.0,135.11,134.74,134.75,34389.0,131.7744,131.8818,131.5206,131.5304,34389.0
2022-09-08 11:40:00,134.76,134.79,134.59,134.74,65164.0,131.5402,131.5695,131.3742,131.5206,65164.0
2022-09-08 11:45:00,134.74,134.81,134.56,134.59,3860.0,131.5206,131.589,131.3449,131.3742,3860.0
2022-09-08 11:50:00,134.57,134.73,134.46,134.73,16292.0,131.3547,131.5109,131.2473,131.5109,16292.0
2022-09-08 11:55:00,134.73,134.74,134.56,134.57,15535.0,131.5109,131.5206,131.3449,131.3547,15535.0
2022-09-08 12:00:00,134.56,134.64,133.72,133.72,73845.0,131.3449,131.423,130.525,130.525,73845.0
2022-09-08 12:05:00,133.69,133.74,133.05,133.27,115154.0,130.4957,130.5445,129.871,130.0858,115154.0
2022-09-08 12:10:00,133.23,133.23,132.87,133.02,80931.0,130.0467,130.0467,129.6953,129.8417,80931.0
2022-09-08 12:15:00,132.92,133.15,132.76,132.96,34022.0,129.7441,129.9686,129.588,129.7832,34022.0
2022-09-08 12:20:00,132.92,133.0,132.61,132.87,54410.0,129.7441,129.8222,129.4415,129.6953,54410.0
2022-09-08 12:25:00,132.87,133.07,132.79,132.99,24791.0,129.6953,129.8906,129.6172,129.8125,24791.0
2022-09-08 12:30:00,132.96,133.26,132.94,133.14,13128.0,129.7832,130.076,129.7637,129.9589,13128.0
2022-09-08 12:35:00,133.15,133.31,133.14,133.18,19627.0,129.9686,130.1248,129.9589,129.9979,19627.0
2022-09-08 12:40:00,133.15,133.58,133.09,133.54,70695.0,129.9686,130.3884,129.9101,130.3493,70695.0
2022-09-08 12:45:00,133.54,133.56,133.35,133.38,14826.0,130.3493,130.3688,130.1639,130.1931,14826.0
2022-09-08 12:50:00,133.38,133.63,133.38,133.47,20518.0,130.1931,130.4372,130.1931,130.281,20518.0
2022-09-08 12:55:00,133.43,133.54,133.38,133.43,47188.0,130.2419,130.3493,130.1931,130.2419,47188.0
2022-09-08 13:00:00,133.42,133.5,133.07,133.18,55993.0,130.2322,130.3103,129.8906,129.9979,55993.0
2022-09-08 13:05:00,133.3,133.3,133.09,133.29,37858.0,130.1151,130.1151,129.9101,130.1053,37858.0
2022-09-08 13:10:00,133.3,133.94,133.29,133.84,76205.0,130.1151,130.7398,130.1053,130.6422,76205.0
2022-09-08 13:15:00,133.91,133.98,133.84,133.91,16636.0,130.7105,130.7788,130.6422,130.7105,16636.0
2022-09-08 13:20:00,133.93,134.0,133.9,134.0,14785.0,130.73,130.7983,130.7007,130.7983,14785.0
2022-09-08 13:25:00,133.96,134.14,133.81,133.95,60314.0,130.7593,130.935,130.6129,130.7495,60314.0
2022-09-08 13:30:00,133.95,134.04,133.76,133.93,22951.0,130.7495,130.8374,130.5641,130.73,22951.0
2022-09-08 13:35:00,133.93,134.26,133.91,134.08,45450.0,130.73,131.0521,130.7105,130.8764,45450.0
2022-09-08 13:40:00,134.1,134.18,134.06,134.15,18581.0,130.8959,130.974,130.8569,130.9447,18581.0
2022-09-08 13:45:00,134.12,134.17,134.01,134.14,30963.0,130.9155,130.9643,130.8081,130.935,30963.0
2022-09-08 13:50:00,134.13,134.16,133.91,133.93,17143.0,130.9252,130.9545,130.7105,130.73,17143.0
2022-09-08 13:55:00,133.96,133.96,133.51,133.78,106763.0,130.7593,130.7593,130.32,130.5836,106763.0
2022-09-08 14:00:00,133.8,133.91,133.73,133.88,24696.0,130.6031,130.7105,130.5348,130.6812,24696.0
2022-09-08 14:05:00,133.89,133.99,133.72,133.79,29531.0,130.691,130.7886,130.525,130.5933,29531.0
2022-09-08 14:10:00,133.82,133.89,133.68,133.7,31838.0,130.6226,130.691,130.486,130.5055,31838.0
2022-09-08 14:15:00,133.67,133.91,133.56,133.86,40408.0,130.4762,130.7105,130.3688,130.6617,40408.0
2022-09-08 14:20:00,133.84,133.89,133.77,133.83,13415.0,130.6422,130.691,130.5738,130.6324,13415.0
2022-09-08 14:25:00,133.84,133.92,133.77,133.84,19057.0,130.6422,130.7202,130.5738,130.6422,19057.0
2022-09-08 14:30:00,133.84,134.13,133.82,134.11,24163.0,130.6422,130.9252,130.6226,130.9057,24163.0
2022-09-08 14:35:00,134.12,134.26,134.04,134.24,25901.0,130.9155,131.0521,130.8374,131.0326,25901.0
2022-09-08 14:40:00,134.21,134.27,133.69,133.97,94115.0,131.0033,131.0619,130.4957,130.769,94115.0
2022-09-08 14:45:00,133.99,134.04,133.73,133.81,30756.0,130.7886,130.8374,130.5348,130.6129,30756.0
2022-09-08 14:50:00,133.82,133.99,133.65,133.96,34671.0,130.6226,130.7886,130.4567,130.7593,34671.0
2022-09-08 14:55:00,133.96,133.96,133.71,133.79,22169.0,130.7593,130.7593,130.5153,130.5933,22169.0
2022-09-08 15:00:00,133.8,133.92,133.49,133.68,38018.0,130.6031,130.7202,130.3005,130.486,38018.0
2022-09-08 15:05:00,133.65,133.84,133.63,133.73,29344.0,130.4567,130.6422,130.4372,130.5348,29344.0
2022-09-08 15:10:00,133.72,133.97,133.65,133.96,26563.0,130.525,130.769,130.4567,130.7593,26563.0
2022-09-08 15:15:00,133.98,134.04,133.88,134.0,35519.0,130.7788,130.8374,130.6812,130.7983,35519.0
2022-09-08 15:20:00,134.0,134.12,133.95,134.08,31129.0,130.7983,130.9155,130.7495,130.8764,31129.0
2022-09-08 15:25:00,134.06,134.07,133.95,133.99,31204.0,130.8569,130.8667,130.7495,130.7886,31204.0
2022-09-08 15:30:00,133.99,134.14,133.86,133.91,53169.0,130.7886,130.935,130.6617,130.7105,53169.0
2022-09-08 15:35:00,133.92,133.97,133.82,133.93,51521.0,130.7202,130.769,130.6226,130.73,51521.0
2022-09-08 15:40:00,133.93,133.97,133.65,133.68,175173.0,130.73,130.769,130.4567,130.486,175173.0
2022-09-08 15:45:00,133.66,134.0,133.65,133.82,104041.0,130.4665,130.7983,130.4567,130.6226,104041.0
2022-09-08 15:50:00,133.82,134.35,133.8,134.32,170931.0,130.6226,131.14,130.6031,131.1107,170931.0
2022-09-08 15:55:00,134.31,134.58,134.25,134.54,295558.0,131.1009,131.3645,131.0424,131.3254,295558.0
2022-09-09 09:30:00,135.66,136.07,135.6,135.94,131329.0,132.4187,132.8189,132.3601,132.692,131329.0
2022-09-09 09:35:00,135.94,136.08,135.69,135.84,141992.0,132.692,132.8286,132.448,132.5944,141992.0
2022-09-09 09:40:00,135.85,135.97,135.55,135.58,64075.0,132.6041,132.7213,132.3113,132.3406,64075.0
2022-09-09 09:45:00,135.56,136.03,135.4,135.84,138282.0,132.3211,132.7798,132.1649,132.5944,138282.0
2022-09-09 09:50:00,135.86,136.05,135.79,135.97,86622.0,132.6139,132.7993,132.5456,132.7213,86622.0
2022-09-09 09:55:00,135.99,136.27,135.7,136.25,75124.0,132.7408,133.0141,132.4577,132.9946,75124.0
2022-09-09 10:00:00,136.29,136.58,136.16,136.52,130006.0,133.0336,133.3167,132.9067,133.2581,130006.0
2022-09-09 10:05:00,136.52,136.65,136.45,136.65,50245.0,133.2581,133.385,133.1898,133.385,50245.0
2022-09-09 10:10:00,136.67,136.67,136.42,136.5,40030.0,133.4045,133.4045,133.1605,133.2386,40030.0
2022-09-09 10:15:00,136.52,136.82,136.39,136.5,36458.0,133.2581,133.551,133.1312,133.2386,36458.0
2022-09-09 10:20:00,136.53,136.64,136.35,136.35,28592.0,133.2679,133.3753,133.0922,133.0922,28592.0
2022-09-09 10:25:00,136.35,136.63,136.24,136.6,25988.0,133.0922,133.3655,132.9848,133.3362,25988.0
2022-09-09 10:30:00,136.63,136.71,136.51,136.69,24800.0,133.3655,133.4436,133.2484,133.4241,24800.0
2022-09-09 10:35:00,136.7,136.82,136.58,136.79,52876.0,133.4338,133.551,133.3167,133.5217,52876.0
2022-09-09 10:40:00,136.8,137.02,136.78,136.96,27637.0,133.5314,133.7462,133.5119,133.6876,27637.0
2022-09-09 10:45:00,137.0,137.03,136.81,136.99,44335.0,133.7267,133.7559,133.5412,133.7169,44335.0
2022-09-09 10:50:00,137.02,137.07,136.93,136.97,40330.0,133.7462,133.795,133.6583,133.6974,40330.0
2022-09-09 10:55:00,136.93,137.01,136.8,136.98,27731.0,133.6583,133.7364,133.5314,133.7071,27731.0
2022-09-09 11:00:00,136.99,137.06,136.72,136.85,19010.0,133.7169,133.7852,133.4533,133.5802,19010.0
2022-09-09 11:05:00,136.85,136.94,136.76,136.76,16948.0,133.5802,133.6681,133.4924,133.4924,16948.0
2022-09-09 11:10:00,136.77,136.83,136.64,136.83,16327.0,133.5021,133.5607,133.3753,133.5607,16327.0
2022-09-09 11:15:00,136.84,136.95,136.65,136.66,29329.0,133.5705,133.6778,133.385,133.3948,29329.0
2022-09-09 11:20:00,136.66,136.8,136.56,136.8,36315.0,133.3948,133.5314,133.2972,133.5314,36315.0
2022-09-09 11:25:00,136.82,137.0,136.78,136.97,22329.0,133.551,133.7267,133.5119,133.6974,22329.0
2022-09-09 11:30:00,136.96,137.13,136.83,136.98,22344.0,133.6876,133.8535,133.5607,133.7071,22344.0
2022-09-09 11:35:00,136.96,137.15,136.93,137.14,29000.0,133.6876,133.8731,133.6583,133.8633,29000.0
2022-09-09 11:40:00,137.16,137.2,137.01,137.09,38750.0,133.8828,133.9219,133.7364,133.8145,38750.0
2022-09-09 11:45:00,137.03,137.08,136.91,136.93,25507.0,133.7559,133.8047,133.6388,133.6583,25507.0
2022-09-09 11:50:00,136.94,136.96,136.78,136.83,144470.0,133.6681,133.6876,133.5119,133.5607,144470.0
2022-09-09 11:55:00,136.84,136.95,136.79,136.94,28037.0,133.5705,133.6778,133.5217,133.6681,28037.0
2022-09-09 12:00:00,136.92,136.99,136.6,136.64,51883.0,133.6486,133.7169,133.3362,133.3753,51883.0
2022-09-09 12:05:00,136.66,136.73,136.57,136.73,28747.0,133.3948,133.4631,133.3069,133.4631,28747.0
2022-09-09 12:10:00,136.75,136.77,136.65,136.7,14320.0,133.4826,133.5021,133.385,133.4338,14320.0
2022-09-09 12:15:00,136.69,136.69,136.46,136.61,31219.0,133.4241,133.4241,133.1996,133.346,31219.0
2022-09-09 12:20:00,136.64,136.64,136.33,136.35,22879.0,133.3753,133.3753,133.0727,133.0922,22879.0
2022-09-09 12:25:00,136.36,136.55,136.33,136.52,30131.0,133.1019,133.2874,133.0727,133.2581,30131.0
2022-09-09 12:30:00,136.53,136.66,136.4,136.61,18771.0,133.2679,133.3948,133.141,133.346,18771.0
2022-09-09 12:35:00,136.6,136.76,136.58,136.69,23332.0,133.3362,133.4924,133.3167,133.4241,23332.0
2022-09-09 12:40:00,136.7,136.8,136.67,136.7,9875.0,133.4338,133.5314,133.4045,133.4338,9875.0
2022-09-09 12:45:00,136.71,136.87,136.58,136.84,35890.0,133.4436,133.5998,133.3167,133.5705,35890.0
2022-09-09 12:50:00,136.84,136.95,136.83,136.92,18058.0,133.5705,133.6778,133.5607,133.6486,18058.0
2022-09-09 12:55:00,136.93,137.01,136.91,136.98,49163.0,133.6583,133.7364,133.6388,133.7071,49163.0
2022-09-09 13:00:00,137.0,137.01,136.84,136.99,20862.0,133.7267,133.7364,133.5705,133.7169,20862.0
2022-09-09 13:05:00,136.99,137.08,136.94,137.06,26529.0,133.7169,133.8047,133.6681,133.7852,26529.0
2022-09-09 13:10:00,137.04,137.16,137.04,137.13,33152.0,133.7657,133.8828,133.7657,133.8535,33152.0
2022-09-09 13:15:00,137.12,137.25,137.1,137.18,14215.0,133.8438,133.9707,133.8243,133.9023,14215.0
2022-09-09 13:20:00,137.17,137.23,137.12,137.15,24641.0,133.8926,133.9512,133.8438,133.8731,24641.0
2022-09-09 13:25:00,137.16,137.23,137.14,137.14,13353.0,133.8828,133.9512,133.8633,133.8633,13353.0
2022-09-09 13:30:00,137.15,137.3,137.14,137.24,29935.0,133.8731,134.0195,133.8633,133.9609,29935.0
2022-09-09 13:35:00,137.24,137.36,137.22,137.33,75302.0,133.9609,134.078,133.9414,134.0488,75302.0
2022-09-09 13:40:00,137.32,137.33,137.1,137.11,54601.0,134.039,134.0488,133.8243,133.834,54601.0
2022-09-09 13:45:00,137.11,137.2,137.06,137.2,35111.0,133.834,133.9219,133.7852,133.9219,35111.0
2022-09-09 13:50:00,137.21,137.22,137.09,137.18,27895.0,133.9316,133.9414,133.8145,133.9023,27895.0
2022-09-09 13:55:00,137.18,137.21,137.13,137.19,17931.0,133.9023,133.9316,133.8535,133.9121,17931.0
2022-09-09 14:00:00,137.19,137.19,136.95,137.02,33751.0,133.9121,133.9121,133.6778,133.7462,33751.0
2022-09-09 14:05:00,137.02,137.17,136.96,137.08,18685.0,133.7462,133.8926,133.6876,133.8047,18685.0
2022-09-09 14:10:00,137.08,137.26,137.02,137.25,49255.0,133.8047,133.9804,133.7462,133.9707,49255.0
2022-09-09 14:15:00,137.25,137.3,137.21,137.26,98952.0,133.9707,134.0195,133.9316,133.9804,98952.0
2022-09-09 14:20:00,137.25,137.36,137.24,137.36,18871.0,133.9707,134.078,133.9609,134.078,18871.0
2022-09-09 14:25:00,137.34,137.35,137.24,137.35,19981.0,134.0585,134.0683,133.9609,134.0683,19981.0
2022-09-09 14:30:00,137.34,137.35,137.09,137.1,43182.0,134.0585,134.0683,133.8145,133.8243,43182.0
2022-09-09 14:35:00,137.09,137.16,136.99,137.1,35810.0,133.8145,133.8828,133.7169,133.8243,35810.0
2022-09-09 14:40:00,137.1,137.17,137.01,137.04,21023.0,133.8243,133.8926,133.7364,133.7657,21023.0
2022-09-09 14:45:00,137.06,137.1,136.99,137.01,42783.0,133.7852,133.8243,133.7169,133.7364,42783.0
2022-09-09 14:50:00,137.02,137.04,136.92,136.97,21022.0,133.7462,133.7657,133.6486,133.6974,21022.0
2022-09-09 14:55:00,136.99,137.17,136.99,137.14,24245.0,133.7169,133.8926,133.7169,133.8633,24245.0
2022-09-09 15:00:00,137.13,137.32,137.07,137.31,34839.0,133.8535,134.039,133.795,134.0292,34839.0
2022-09-09 15:05:00,137.31,137.37,137.24,137.3,44172.0,134.0292,134.0878,133.9609,134.0195,44172.0
2022-09-09 15:10:00,137.3,137.46,137.28,137.42,27888.0,134.0195,134.1757,134.0,134.1366,27888.0
2022-09-09 15:15:00,137.42,137.45,137.36,137.44,32915.0,134.1366,134.1659,134.078,134.1561,32915.0
2022-09-09 15:20:00,137.44,137.45,137.25,137.3,103113.0,134.1561,134.1659,133.9707,134.0195,103113.0
2022-09-09 15:25:00,137.31,137.38,137.25,137.34,50124.0,134.0292,134.0976,133.9707,134.0585,50124.0
2022-09-09 15:30:00,137.35,137.45,137.29,137.45,71812.0,134.0683,134.1659,134.0097,134.1659,71812.0
2022-09-09 15:35:00,137.44,137.44,137.28,137.32,65126.0,134.1561,134.1561,134.0,134.039,65126.0
2022-09-09 15:40:00,137.33,137.57,137.29,137.53,139671.0,134.0488,134.283,134.0097,134.244,139671.0
2022-09-09 15:45:00,137.51,137.53,137.33,137.4,187779.0,134.2245,134.244,134.0488,134.1171,187779.0
2022-09-09 15:50:00,137.39,137.52,137.2,137.42,199133.0,134.1073,134.2342,133.9219,134.1366,199133.0
2022-09-09 15:55:00,137.41,137.42,137.21,137.21,385207.0,134.1269,134.1366,133.9316,133.9316,385207.0
2022-09-12 09:30:00,138.05,138.53,138.03,138.31,96577.0,134.7516,135.2201,134.732,135.0054,96577.0
2022-09-12 09:35:00,138.31,138.33,138.09,138.27,90772.0,135.0054,135.0249,134.7906,134.9663,90772.0
2022-09-12 09:40:00,138.28,138.57,138.28,138.37,78215.0,134.9761,135.2591,134.9761,135.0639,78215.0
2022-09-12 09:45:00,138.38,138.58,138.27,138.46,60408.0,135.0737,135.2689,134.9663,135.1518,60408.0
2022-09-12 09:50:00,138.45,138.66,138.43,138.66,48476.0,135.142,135.347,135.1225,135.347,48476.0
2022-09-12 09:55:00,138.68,139.1,138.68,139.09,90996.0,135.3665,135.7765,135.3665,135.7667,90996.0
2022-09-12 10:00:00,139.09,139.12,138.9,138.97,66497.0,135.7667,135.796,135.5813,135.6496,66497.0
2022-09-12 10:05:00,138.99,139.14,138.87,139.07,57652.0,135.6691,135.8155,135.552,135.7472,57652.0
2022-09-12 10:10:00,139.06,139.1,138.88,138.95,73038.0,135.7374,135.7765,135.5617,135.6301,73038.0
2022-09-12 10:15:00,138.92,139.3,138.92,139.22,49572.0,135.6008,135.9717,135.6008,135.8936,49572.0
2022-09-12 10:20:00,139.22,139.29,139.09,139.23,76771.0,135.8936,135.9619,135.7667,135.9034,76771.0
2022-09-12 10:25:00,139.25,139.28,139.08,139.13,46160.0,135.9229,135.9522,135.757,135.8058,46160.0
2022-09-12 10:30:00,139.11,139.18,139.0,139.07,79884.0,135.7862,135.8546,135.6789,135.7472,79884.0
2022-09-12 10:35:00,139.04,139.22,138.96,139.03,114759.0,135.7179,135.8936,135.6398,135.7081,114759.0
2022-09-12 10:40:00,139.02,139.03,138.77,138.85,34806.0,135.6984,135.7081,135.4544,135.5324,34806.0
2022-09-12 10:45:00,138.86,138.98,138.82,138.97,24367.0,135.5422,135.6593,135.5032,135.6496,24367.0
2022-09-12 10:50:00,138.93,139.04,138.8,138.85,18976.0,135.6105,135.7179,135.4836,135.5324,18976.0
2022-09-12 10:55:00,138.84,138.92,138.67,138.75,60245.0,135.5227,135.6008,135.3567,135.4348,60245.0
2022-09-12 11:00:00,138.76,138.82,138.48,138.57,61302.0,135.4446,135.5032,135.1713,135.2591,61302.0
2022-09-12 11:05:00,138.58,138.65,138.5,138.55,17975.0,135.2689,135.3372,135.1908,135.2396,17975.0
2022-09-12 11:10:00,138.55,138.71,138.5,138.69,27280.0,135.2396,135.3958,135.1908,135.3763,27280.0
2022-09-12 11:15:00,138.7,138.83,138.58,138.79,22843.0,135.386,135.5129,135.2689,135.4739,22843.0
2022-09-12 11:20:00,138.8,139.01,138.78,139.01,35342.0,135.4836,135.6886,135.4641,135.6886,35342.0
2022-09-12 11:25:00,138.99,139.16,138.99,139.16,32552.0,135.6691,135.835,135.6691,135.835,32552.0
2022-09-12 11:30:00,139.16,139.21,139.0,139.13,45232.0,135.835,135.8838,135.6789,135.8058,45232.0
2022-09-12 11:35:00,139.1,139.12,138.88,139.0,29548.0,135.7765,135.796,135.5617,135.6789,29548.0
2022-09-12 11:40:00,139.03,139.1,138.93,139.0,27539.0,135.7081,135.7765,135.6105,135.6789,27539.0
2022-09-12 11:45:00,139.0,139.07,138.77,138.86,36193.0,135.6789,135.7472,135.4544,135.5422,36193.0
2022-09-12 11:50:00,138.86,138.87,138.59,138.64,53297.0,135.5422,135.552,135.2787,135.3275,53297.0
2022-09-12 11:55:00,138.62,138.62,138.23,138.36,52068.0,135.3079,135.3079,134.9273,135.0542,52068.0
2022-09-12 12:00:00,138.34,138.44,138.28,138.31,32133.0,135.0346,135.1322,134.9761,135.0054,32133.0
2022-09-12 12:05:00,138.31,138.57,138.26,138.3,64788.0,135.0054,135.2591,134.9565,134.9956,64788.0
2022-09-12 12:10:00,138.27,138.52,138.17,138.47,57693.0,134.9663,135.2103,134.8687,135.1615,57693.0
2022-09-12 12:15:00,138.49,138.58,138.31,138.49,115610.0,135.181,135.2689,135.0054,135.181,115610.0
2022-09-12 12:20:00,138.48,138.73,138.4,138.68,39362.0,135.1713,135.4153,135.0932,135.3665,39362.0
2022-09-12 12:25:00,138.66,138.69,138.55,138.66,17319.0,135.347,135.3763,135.2396,135.347,17319.0
2022-09-12 12:30:00,138.67,138.8,138.62,138.68,27829.0,135.3567,135.4836,135.3079,135.3665,27829.0
2022-09-12 12:35:00,138.72,138.86,138.51,138.8,136210.0,135.4056,135.5422,135.2006,135.4836,136210.0
2022-09-12 12:40:00,138.8,138.87,138.77,138.87,21531.0,135.4836,135.552,135.4544,135.552,21531.0
2022-09-12 12:45:00,138.88,138.97,138.72,138.85,190939.0,135.5617,135.6496,135.4056,135.5324,190939.0
2022-09-12 12:50:00,138.86,138.96,138.85,138.93,33282.0,135.5422,135.6398,135.5324,135.6105,33282.0
2022-09-12 12:55:00,138.92,139.0,138.91,138.98,18602.0,135.6008,135.6789,135.591,135.6593,18602.0
2022-09-12 13:00:00,138.99,139.02,138.72,138.89,125093.0,135.6691,135.6984,135.4056,135.5715,125093.0
2022-09-12 13:05:00,138.92,139.14,138.85,139.13,42036.0,135.6008,135.8155,135.5324,135.8058,42036.0
2022-09-12 13:10:00,139.12,139.19,139.08,139.14,16824.0,135.796,135.8643,135.757,135.8155,16824.0
2022-09-12 13:15:00,139.15,139.19,139.06,139.08,58843.0,135.8253,135.8643,135.7374,135.757,58843.0
2022-09-12 13:20:00,139.09,139.12,138.99,139.03,43746.0,135.7667,135.796,135.6691,135.7081,43746.0
2022-09-12 13:25:00,139.03,139.24,138.99,139.22,38282.0,135.7081,135.9131,135.6691,135.8936,38282.0
2022-09-12 13:30:00,139.22,139.31,139.16,139.3,19973.0,135.8936,135.9815,135.835,135.9717,19973.0
2022-09-12 13:35:00,139.31,139.31,139.18,139.2,12226.0,135.9815,135.9815,135.8546,135.8741,12226.0
2022-09-12 13:40:00,139.18,139.22,139.06,139.08,23499.0,135.8546,135.8936,135.7374,135.757,23499.0
2022-09-12 13:45:00,139.09,139.21,139.04,139.21,15471.0,135.7667,135.8838,135.7179,135.8838,15471.0
2022-09-12 13:50:00,139.2,139.46,139.19,139.45,24791.0,135.8741,136.1279,135.8643,136.1181,24791.0
2022-09-12 13:55:00,139.45,139.45,139.36,139.42,14896.0,136.1181,136.1181,136.0303,136.0888,14896.0
2022-09-12 14:00:00,139.41,139.43,139.24,139.26,20013.0,136.0791,136.0986,135.9131,135.9327,20013.0
2022-09-12 14:05:00,139.25,139.29,139.15,139.15,19055.0,135.9229,135.9619,135.8253,135.8253,19055.0
2022-09-12 14:10:00,139.14,139.31,139.13,139.3,25506.0,135.8155,135.9815,135.8058,135.9717,25506.0
2022-09-12 14:15:00,139.27,139.36,138.97,139.06,29552.0,135.9424,136.0303,135.6496,135.7374,29552.0
2022-09-12 14:20:00,139.05,139.21,138.9,139.06,86377.0,135.7277,135.8838,135.5813,135.7374,86377.0
2022-09-12 14:25:00,139.07,139.12,138.88,138.93,51842.0,135.7472,135.796,135.5617,135.6105,51842.0
2022-09-12 14:30:00,138.93,138.98,138.8,138.89,24304.0,135.6105,135.6593,135.4836,135.5715,24304.0
2022-09-12 14:35:00,138.9,139.08,138.9,139.06,17031.0,135.5813,135.757,135.5813,135.7374,17031.0
2022-09-12 14:40:00,139.06,139.11,138.99,139.06,33242.0,135.7374,135.7862,135.6691,135.7374,33242.0
2022-09-12 14:45:00,139.06,139.21,139.03,139.19,17403.0,135.7374,135.8838,135.7081,135.8643,17403.0
2022-09-12 14:50:00,139.19,139.23,139.08,139.09,15113.0,135.8643,135.9034,135.757,135.7667,15113.0
2022-09-12 14:55:00,139.1,139.19,139.04,139.1,31406.0,135.7765,135.8643,135.7179,135.7765,31406.0
2022-09-12 15:00:00,139.1,139.14,138.99,139.12,20256.0,135.7765,135.8155,135.6691,135.796,20256.0
2022-09-12 15:05:00,139.11,139.35,139.1,139.32,36828.0,135.7862,136.0205,135.7765,135.9912,36828.0
2022-09-12 15:10:00,139.36,139.38,139.25,139.29,35153.0,136.0303,136.0498,135.9229,135.9619,35153.0
2022-09-12 15:15:00,139.29,139.29,139.12,139.15,42712.0,135.9619,135.9619,135.796,135.8253,42712.0
2022-09-12 15:20:00,139.16,139.21,139.06,139.07,48827.0,135.835,135.8838,135.7374,135.7472,48827.0
2022-09-12 15:25:00,139.07,139.17,139.0,139.11,37773.0,135.7472,135.8448,135.6789,135.7862,37773.0
2022-09-12 15:30:00,139.1,139.2,139.02,139.06,52782.0,135.7765,135.8741,135.6984,135.7374,52782.0
2022-09-12 15:35:00,139.05,139.16,139.0,139.13,51555.0,135.7277,135.835,135.6789,135.8058,51555.0
2022-09-12 15:40:00,139.13,139.38,139.04,139.37,65033.0,135.8058,136.0498,135.7179,136.04,65033.0
2022-09-12 15:45:00,139.36,139.36,139.15,139.31,99795.0,136.0303,136.0303,135.8253,135.9815,99795.0
2022-09-12 15:50:00,139.3,139.35,139.2,139.22,206966.0,135.9717,136.0205,135.8741,135.8936,206966.0
2022-09-12 15:55:00,139.22,139.43,139.18,139.4,249927.0,135.8936,136.0986,135.8546,136.0693,249927.0
2022-09-13 09:30:00,135.49,136.18,135.35,135.72,161196.0,132.2527,132.9262,132.1161,132.4772,161196.0
2022-09-13 09:35:00,135.7,135.72,135.14,135.48,235230.0,132.4577,132.4772,131.9111,132.243,235230.0
2022-09-13 09:40:00,135.48,135.68,135.26,135.37,222477.0,132.243,132.4382,132.0282,132.1356,222477.0
2022-09-13 09:45:00,135.38,135.7,135.22,135.53,121633.0,132.1454,132.4577,131.9892,132.2918,121633.0
2022-09-13 09:50:00,135.52,135.77,135.37,135.41,139577.0,132.282,132.526,132.1356,132.1746,139577.0
2022-09-13 09:55:00,135.35,135.4,134.98,135.0,97058.0,132.1161,132.1649,131.7549,131.7744,97058.0
2022-09-13 10:00:00,135.0,135.11,134.7,134.74,120305.0,131.7744,131.8818,131.4816,131.5206,120305.0
2022-09-13 10:05:00,134.72,135.03,134.68,134.93,126743.0,131.5011,131.8037,131.4621,131.7061,126743.0
2022-09-13 10:10:00,134.93,135.12,134.77,134.97,109094.0,131.7061,131.8916,131.5499,131.7452,109094.0
2022-09-13 10:15:00,134.97,135.15,134.74,135.05,72411.0,131.7452,131.9209,131.5206,131.8232,72411.0
2022-09-13 10:20:00,135.04,135.06,134.7,134.75,43040.0,131.8135,131.833,131.4816,131.5304,43040.0
2022-09-13 10:25:00,134.77,134.96,134.7,134.87,58831.0,131.5499,131.7354,131.4816,131.6475,58831.0
2022-09-13 10:30:00,134.8,135.02,134.63,134.69,130990.0,131.5792,131.794,131.4133,131.4718,130990.0
2022-09-13 10:35:00,134.71,134.71,134.43,134.46,94330.0,131.4914,131.4914,131.2181,131.2473,94330.0
2022-09-13 10:40:00,134.45,134.5,134.19,134.28,76624.0,131.2376,131.2864,130.9838,131.0716,76624.0
2022-09-13 10:45:00,134.24,134.27,134.0,134.02,140859.0,131.0326,131.0619,130.7983,130.8179,140859.0
2022-09-13 10:50:00,134.02,134.13,133.9,134.07,92214.0,130.8179,130.9252,130.7007,130.8667,92214.0
2022-09-13 10:55:00,134.06,134.19,134.05,134.14,55859.0,130.8569,130.9838,130.8471,130.935,55859.0
2022-09-13 11:00:00,134.11,134.25,134.03,134.08,56172.0,130.9057,131.0424,130.8276,130.8764,56172.0
2022-09-13 11:05:00,134.08,134.17,133.88,134.03,49651.0,130.8764,130.9643,130.6812,130.8276,49651.0
2022-09-13 11:10:00,134.02,134.07,133.75,133.84,101790.0,130.8179,130.8667,130.5543,130.6422,101790.0
2022-09-13 11:15:00,133.84,133.94,133.73,133.81,87821.0,130.6422,130.7398,130.5348,130.6129,87821.0
2022-09-13 11:20:00,133.8,133.9,133.6,133.63,51310.0,130.6031,130.7007,130.4079,130.4372,51310.0
2022-09-13 11:25:00,133.61,133.79,133.61,133.75,42869.0,130.4176,130.5933,130.4176,130.5543,42869.0
2022-09-13 11:30:00,133.75,133.91,133.7,133.87,48340.0,130.5543,130.7105,130.5055,130.6714,48340.0
2022-09-13 11:35:00,133.88,133.94,133.79,133.93,49941.0,130.6812,130.7398,130.5933,130.73,49941.0
2022-09-13 11:40:00,133.91,133.91,133.64,133.86,67244.0,130.7105,130.7105,130.4469,130.6617,67244.0
2022-09-13 11:45:00,133.85,133.86,133.69,133.75,65953.0,130.6519,130.6617,130.4957,130.5543,65953.0
2022-09-13 11:50:00,133.75,134.01,133.74,133.96,55700.0,130.5543,130.8081,130.5445,130.7593,55700.0
2022-09-13 11:55:00,133.96,134.05,133.8,133.86,58572.0,130.7593,130.8471,130.6031,130.6617,58572.0
2022-09-13 12:00:00,133.85,134.02,133.7,134.0,53598.0,130.6519,130.8179,130.5055,130.7983,53598.0
2022-09-13 12:05:00,133.99,134.13,133.89,134.11,53324.0,130.7886,130.9252,130.691,130.9057,53324.0
2022-09-13 12:10:00,134.07,134.18,134.01,134.17,36155.0,130.8667,130.974,130.8081,130.9643,36155.0
2022-09-13 12:15:00,134.17,134.24,134.09,134.12,77988.0,130.9643,131.0326,130.8862,130.9155,77988.0
2022-09-13 12:20:00,134.12,134.12,133.95,133.95,44336.0,130.9155,130.9155,130.7495,130.7495,44336.0
2022-09-13 12:25:00,133.96,133.97,133.73,133.8,59008.0,130.7593,130.769,130.5348,130.6031,59008.0
2022-09-13 12:30:00,133.81,133.91,133.72,133.91,58564.0,130.6129,130.7105,130.525,130.7105,58564.0
2022-09-13 12:35:00,133.9,134.03,133.9,133.98,36411.0,130.7007,130.8276,130.7007,130.7788,36411.0
2022-09-13 12:40:00,133.99,134.07,133.93,133.97,40920.0,130.7886,130.8667,130.73,130.769,40920.0
2022-09-13 12:45:00,133.98,134.0,133.87,134.0,43869.0,130.7788,130.7983,130.6714,130.7983,43869.0
2022-09-13 12:50:00,133.99,134.08,133.92,134.01,52935.0,130.7886,130.8764,130.7202,130.8081,52935.0
2022-09-13 12:55:00,134.0,134.01,133.86,133.9,53151.0,130.7983,130.8081,130.6617,130.7007,53151.0
2022-09-13 13:00:00,133.88,134.11,133.73,133.93,140091.0,130.6812,130.9057,130.5348,130.73,140091.0
2022-09-13 13:05:00,133.91,134.13,133.87,133.94,29085.0,130.7105,130.9252,130.6714,130.7398,29085.0
2022-09-13 13:10:00,133.93,134.15,133.92,134.09,60587.0,130.73,130.9447,130.7202,130.8862,60587.0
2022-09-13 13:15:00,134.07,134.17,133.92,133.94,37700.0,130.8667,130.9643,130.7202,130.7398,37700.0
2022-09-13 13:20:00,133.97,134.23,133.93,134.21,92332.0,130.769,131.0228,130.73,131.0033,92332.0
2022-09-13 13:25:00,134.21,134.35,134.17,134.34,26631.0,131.0033,131.14,130.9643,131.1302,26631.0
2022-09-13 13:30:00,134.31,134.37,134.17,134.28,47437.0,131.1009,131.1595,130.9643,131.0716,47437.0
2022-09-13 13:35:00,134.29,134.35,134.07,134.2,25028.0,131.0814,131.14,130.8667,130.9936,25028.0
2022-09-13 13:40:00,134.2,134.23,134.04,134.08,53758.0,130.9936,131.0228,130.8374,130.8764,53758.0
2022-09-13 13:45:00,134.05,134.09,133.98,134.04,31017.0,130.8471,130.8862,130.7788,130.8374,31017.0
2022-09-13 13:50:00,134.05,134.07,133.82,133.86,51378.0,130.8471,130.8667,130.6226,130.6617,51378.0
2022-09-13 13:55:00,133.89,133.97,133.81,133.82,52494.0,130.691,130.769,130.6129,130.6226,52494.0
2022-09-13 14:00:00,133.82,133.89,133.6,133.74,68305.0,130.6226,130.691,130.4079,130.5445,68305.0
2022-09-13 14:05:00,133.75,133.81,133.67,133.67,50076.0,130.5543,130.6129,130.4762,130.4762,50076.0
2022-09-13 14:10:00,133.69,133.83,133.63,133.8,56567.0,130.4957,130.6324,130.4372,130.6031,56567.0
2022-09-13 14:15:00,133.81,133.87,133.72,133.79,28785.0,130.6129,130.6714,130.525,130.5933,28785.0
2022-09-13 14:20:00,133.79,133.85,133.6,133.61,47636.0,130.5933,130.6519,130.4079,130.4176,47636.0
2022-09-13 14:25:00,133.59,133.63,133.41,133.46,83852.0,130.3981,130.4372,130.2224,130.2712,83852.0
2022-09-13 14:30:00,133.46,133.49,133.4,133.41,50030.0,130.2712,130.3005,130.2127,130.2224,50030.0
2022-09-13 14:35:00,133.41,133.46,133.32,133.33,55763.0,130.2224,130.2712,130.1346,130.1443,55763.0
2022-09-13 14:40:00,133.33,133.38,133.26,133.27,65979.0,130.1443,130.1931,130.076,130.0858,65979.0
2022-09-13 14:45:00,133.27,133.31,133.19,133.2,95682.0,130.0858,130.1248,130.0077,130.0174,95682.0
2022-09-13 14:50:00,133.2,133.24,132.97,132.99,86825.0,130.0174,130.0565,129.7929,129.8125,86825.0
2022-09-13 14:55:00,132.99,133.19,132.93,133.05,187441.0,129.8125,130.0077,129.7539,129.871,187441.0
2022-09-13 15:00:00,133.04,133.12,132.93,132.94,89513.0,129.8613,129.9394,129.7539,129.7637,89513.0
2022-09-13 15:05:00,132.94,132.99,132.8,132.86,84831.0,129.7637,129.8125,129.627,129.6856,84831.0
2022-09-13 15:10:00,132.85,132.89,132.64,132.69,77473.0,129.6758,129.7149,129.4708,129.5196,77473.0
2022-09-13 15:15:00,132.7,132.82,132.68,132.76,97034.0,129.5294,129.6465,129.5099,129.588,97034.0
2022-09-13 15:20:00,132.77,132.85,132.57,132.68,139017.0,129.5977,129.6758,129.4025,129.5099,139017.0
2022-09-13 15:25:00,132.68,132.72,132.38,132.38,97006.0,129.5099,129.5489,129.217,129.217,97006.0
2022-09-13 15:30:00,132.38,132.42,131.91,132.04,171076.0,129.217,129.2561,128.7583,128.8852,171076.0
2022-09-13 15:35:00,132.04,132.15,131.75,132.09,207876.0,128.8852,128.9925,128.6021,128.934,207876.0
2022-09-13 15:40:00,132.09,132.09,131.77,131.89,187722.0,128.934,128.934,128.6216,128.7387,187722.0
2022-09-13 15:45:00,131.88,132.02,131.64,131.88,361742.0,128.729,128.8656,128.4947,128.729,361742.0
2022-09-13 15:50:00,131.88,132.16,131.81,132.06,593024.0,128.729,129.0023,128.6607,128.9047,593024.0
2022-09-13 15:55:00,132.06,132.35,131.82,132.01,634253.0,128.9047,129.1878,128.6704,128.8559,634253.0
2022-09-14 09:30:00,132.62,132.73,131.82,131.83,118167.0,129.4513,129.5587,128.6704,128.6802,118167.0
2022-09-14 09:35:00,131.85,132.16,131.71,132.05,92521.0,128.6997,129.0023,128.563,128.8949,92521.0
2022-09-14 09:40:00,132.04,132.67,131.92,132.66,85337.0,128.8852,129.5001,128.768,129.4903,85337.0
2022-09-14 09:45:00,132.67,133.05,132.46,132.47,114142.0,129.5001,129.871,129.2951,129.3049,114142.0
2022-09-14 09:50:00,132.47,132.73,132.22,132.47,44510.0,129.3049,129.5587,129.0609,129.3049,44510.0
2022-09-14 09:55:00,132.48,132.9,132.37,132.9,35217.0,129.3146,129.7246,129.2073,129.7246,35217.0
2022-09-14 10:00:00,132.92,132.93,132.52,132.66,72020.0,129.7441,129.7539,129.3537,129.4903,72020.0
2022-09-14 10:05:00,132.66,132.97,132.5,132.69,30352.0,129.4903,129.7929,129.3342,129.5196,30352.0
2022-09-14 10:10:00,132.67,132.86,132.47,132.6,61198.0,129.5001,129.6856,129.3049,129.4318,61198.0
2022-09-14 10:15:00,132.61,132.91,132.35,132.48,63446.0,129.4415,129.7344,129.1878,129.3146,63446.0
2022-09-14 10:20:00,132.53,132.61,132.19,132.3,62916.0,129.3635,129.4415,129.0316,129.1389,62916.0
2022-09-14 10:25:00,132.3,132.38,131.81,131.82,70486.0,129.1389,129.217,128.6607,128.6704,70486.0
2022-09-14 10:30:00,131.82,132.28,131.72,132.16,83511.0,128.6704,129.1194,128.5728,129.0023,83511.0
2022-09-14 10:35:00,132.16,132.67,132.14,132.56,61922.0,129.0023,129.5001,128.9828,129.3927,61922.0
2022-09-14 10:40:00,132.56,132.93,132.46,132.82,50199.0,129.3927,129.7539,129.2951,129.6465,50199.0
2022-09-14 10:45:00,132.87,132.92,132.65,132.71,60770.0,129.6953,129.7441,129.4806,129.5392,60770.0
2022-09-14 10:50:00,132.71,133.15,132.67,133.11,89867.0,129.5392,129.9686,129.5001,129.9296,89867.0
2022-09-14 10:55:00,133.12,133.12,132.82,133.08,39782.0,129.9394,129.9394,129.6465,129.9003,39782.0
2022-09-14 11:00:00,133.09,133.13,132.77,132.89,96885.0,129.9101,129.9491,129.5977,129.7149,96885.0
2022-09-14 11:05:00,132.91,133.38,132.76,133.32,63403.0,129.7344,130.1931,129.588,130.1346,63403.0
2022-09-14 11:10:00,133.33,133.45,133.22,133.23,58507.0,130.1443,130.2615,130.037,130.0467,58507.0
2022-09-14 11:15:00,133.24,133.3,133.06,133.12,44641.0,130.0565,130.1151,129.8808,129.9394,44641.0
2022-09-14 11:20:00,133.12,133.12,132.83,132.9,52265.0,129.9394,129.9394,129.6563,129.7246,52265.0
2022-09-14 11:25:00,132.89,132.94,132.71,132.72,32152.0,129.7149,129.7637,129.5392,129.5489,32152.0
2022-09-14 11:30:00,132.72,132.86,132.56,132.63,40964.0,129.5489,129.6856,129.3927,129.4611,40964.0
2022-09-14 11:35:00,132.63,132.85,132.61,132.82,45217.0,129.4611,129.6758,129.4415,129.6465,45217.0
2022-09-14 11:40:00,132.83,133.02,132.77,132.97,42278.0,129.6563,129.8417,129.5977,129.7929,42278.0
2022-09-14 11:45:00,132.98,133.01,132.88,132.89,56406.0,129.8027,129.832,129.7051,129.7149,56406.0
2022-09-14 11:50:00,132.89,132.92,132.63,132.85,42031.0,129.7149,129.7441,129.4611,129.6758,42031.0
2022-09-14 11:55:00,132.87,132.87,132.6,132.63,40505.0,129.6953,129.6953,129.4318,129.4611,40505.0
2022-09-14 12:00:00,132.65,132.69,132.4,132.43,44557.0,129.4806,129.5196,129.2366,129.2658,44557.0
2022-09-14 12:05:00,132.41,132.5,132.3,132.45,52034.0,129.2463,129.3342,129.1389,129.2854,52034.0
2022-09-14 12:10:00,132.46,132.6,132.36,132.58,37086.0,129.2951,129.4318,129.1975,129.4123,37086.0
2022-09-14 12:15:00,132.6,132.67,132.53,132.58,35227.0,129.4318,129.5001,129.3635,129.4123,35227.0
2022-09-14 12:20:00,132.61,132.68,132.47,132.66,35470.0,129.4415,129.5099,129.3049,129.4903,35470.0
2022-09-14 12:25:00,132.65,132.71,132.42,132.5,43707.0,129.4806,129.5392,129.2561,129.3342,43707.0
2022-09-14 12:30:00,132.53,132.64,132.41,132.5,45698.0,129.3635,129.4708,129.2463,129.3342,45698.0
2022-09-14 12:35:00,132.48,132.74,132.41,132.65,32939.0,129.3146,129.5684,129.2463,129.4806,32939.0
2022-09-14 12:40:00,132.65,132.85,132.64,132.82,39037.0,129.4806,129.6758,129.4708,129.6465,39037.0
2022-09-14 12:45:00,132.83,132.9,132.67,132.84,43962.0,129.6563,129.7246,129.5001,129.666,43962.0
2022-09-14 12:50:00,132.85,132.97,132.82,132.91,45790.0,129.6758,129.7929,129.6465,129.7344,45790.0
2022-09-14 12:55:00,132.92,132.92,132.69,132.78,43453.0,129.7441,129.7441,129.5196,129.6075,43453.0
2022-09-14 13:00:00,132.78,132.97,132.73,132.74,31654.0,129.6075,129.7929,129.5587,129.5684,31654.0
2022-09-14 13:05:00,132.73,132.77,132.63,132.71,37723.0,129.5587,129.5977,129.4611,129.5392,37723.0
2022-09-14 13:10:00,132.71,132.79,132.62,132.77,31650.0,129.5392,129.6172,129.4513,129.5977,31650.0
2022-09-14 13:15:00,132.79,132.92,132.66,132.72,37536.0,129.6172,129.7441,129.4903,129.5489,37536.0
2022-09-14 13:20:00,132.77,132.8,132.62,132.66,29730.0,129.5977,129.627,129.4513,129.4903,29730.0
2022-09-14 13:25:00,132.66,132.66,132.5,132.59,29882.0,129.4903,129.4903,129.3342,129.422,29882.0
2022-09-14 13:30:00,132.62,132.65,132.47,132.55,24136.0,129.4513,129.4806,129.3049,129.383,24136.0
2022-09-14 13:35:00,132.51,132.56,132.33,132.35,30546.0,129.3439,129.3927,129.1682,129.1878,30546.0
2022-09-14 13:40:00,132.35,132.42,132.31,132.4,30555.0,129.1878,129.2561,129.1487,129.2366,30555.0
2022-09-14 13:45:00,132.4,132.42,131.8,131.91,107504.0,129.2366,129.2561,128.6509,128.7583,107504.0
2022-09-14 13:50:00,131.9,132.13,131.9,132.06,26499.0,128.7485,128.973,128.7485,128.9047,26499.0
2022-09-14 13:55:00,132.06,132.06,131.75,131.84,47667.0,128.9047,128.9047,128.6021,128.6899,47667.0
2022-09-14 14:00:00,131.85,131.99,131.64,131.66,67013.0,128.6997,128.8364,128.4947,128.5142,67013.0
2022-09-14 14:05:00,131.63,131.88,131.61,131.71,106241.0,128.485,128.729,128.4654,128.563,106241.0
2022-09-14 14:10:00,131.69,131.77,131.57,131.73,56816.0,128.5435,128.6216,128.4264,128.5826,56816.0
2022-09-14 14:15:00,131.71,131.86,131.63,131.86,97824.0,128.563,128.7095,128.485,128.7095,97824.0
2022-09-14 14:20:00,131.86,131.93,131.82,131.88,47511.0,128.7095,128.7778,128.6704,128.729,47511.0
2022-09-14 14:25:00,131.88,131.9,131.77,131.86,41790.0,128.729,128.7485,128.6216,128.7095,41790.0
2022-09-14 14:30:00,131.86,132.06,131.84,132.03,55223.0,128.7095,128.9047,128.6899,128.8754,55223.0
2022-09-14 14:35:00,132.03,132.09,131.96,132.05,29716.0,128.8754,128.934,128.8071,128.8949,29716.0
2022-09-14 14:40:00,132.04,132.12,131.83,131.87,42973.0,128.8852,128.9632,128.6802,128.7192,42973.0
2022-09-14 14:45:00,131.86,131.92,131.69,131.89,49233.0,128.7095,128.768,128.5435,128.7387,49233.0
2022-09-14 14:50:00,131.89,131.97,131.63,131.66,58447.0,128.7387,128.8168,128.485,128.5142,58447.0
2022-09-14 14:55:00,131.69,131.83,131.61,131.67,34498.0,128.5435,128.6802,128.4654,128.524,34498.0
2022-09-14 15:00:00,131.67,131.79,131.6,131.71,26674.0,128.524,128.6411,128.4557,128.563,26674.0
2022-09-14 15:05:00,131.72,131.98,131.71,131.98,32868.0,128.5728,128.8266,128.563,128.8266,32868.0
2022-09-14 15:10:00,131.97,131.99,131.53,131.58,54632.0,128.8168,128.8364,128.3873,128.4362,54632.0
2022-09-14 15:15:00,131.57,131.57,131.26,131.41,79672.0,128.4264,128.4264,128.1238,128.2702,79672.0
2022-09-14 15:20:00,131.42,131.68,131.3,131.55,85298.0,128.28,128.5338,128.1628,128.4069,85298.0
2022-09-14 15:25:00,131.54,131.58,131.34,131.56,85616.0,128.3971,128.4362,128.2019,128.4166,85616.0
2022-09-14 15:30:00,131.55,131.59,131.21,131.55,121401.0,128.4069,128.4459,128.075,128.4069,121401.0
2022-09-14 15:35:00,131.55,131.63,131.4,131.56,110328.0,128.4069,128.485,128.2605,128.4166,110328.0
2022-09-14 15:40:00,131.55,131.97,131.47,131.88,92559.0,128.4069,128.8168,128.3288,128.729,92559.0
2022-09-14 15:45:00,131.86,132.0,131.75,131.93,136813.0,128.7095,128.8461,128.6021,128.7778,136813.0
2022-09-14 15:50:00,131.94,132.48,131.91,132.45,235293.0,128.7875,129.3146,128.7583,129.2854,235293.0
2022-09-14 15:55:00,132.46,132.71,132.29,132.53,514745.0,129.2951,129.5392,129.1292,129.3635,514745.0
2022-09-15 09:30:00,131.42,131.43,131.03,131.36,96474.0,128.28,128.2897,127.8993,128.2214,96474.0
2022-09-15 09:35:00,131.34,131.36,130.94,131.16,103288.0,128.2019,128.2214,127.8114,128.0262,103288.0
2022-09-15 09:40:00,131.16,131.64,131.15,131.56,86858.0,128.0262,128.4947,128.0164,128.4166,86858.0
2022-09-15 09:45:00,131.54,131.86,131.33,131.86,76643.0,128.3971,128.7095,128.1921,128.7095,76643.0
2022-09-15 09:50:00,131.86,132.02,131.76,131.88,90830.0,128.7095,128.8656,128.6118,128.729,90830.0
2022-09-15 09:55:00,131.87,131.94,131.71,131.9,107281.0,128.7192,128.7875,128.563,128.7485,107281.0
2022-09-15 10:00:00,131.91,132.22,131.63,131.7,98476.0,128.7583,129.0609,128.485,128.5533,98476.0
2022-09-15 10:05:00,131.68,131.77,131.54,131.57,50635.0,128.5338,128.6216,128.3971,128.4264,50635.0
2022-09-15 10:10:00,131.57,131.79,131.51,131.69,62958.0,128.4264,128.6411,128.3678,128.5435,62958.0
2022-09-15 10:15:00,131.68,131.97,131.62,131.72,41436.0,128.5338,128.8168,128.4752,128.5728,41436.0
2022-09-15 10:20:00,131.71,131.73,131.11,131.22,69039.0,128.563,128.5826,127.9774,128.0848,69039.0
2022-09-15 10:25:00,131.2,131.2,130.73,130.76,59196.0,128.0652,128.0652,127.6065,127.6357,59196.0
2022-09-15 10:30:00,130.75,130.93,130.58,130.64,61703.0,127.626,127.8017,127.46,127.5186,61703.0
2022-09-15 10:35:00,130.62,130.93,130.62,130.8,57175.0,127.4991,127.8017,127.4991,127.6748,57175.0
2022-09-15 10:40:00,130.75,130.86,130.66,130.82,52577.0,127.626,127.7334,127.5381,127.6943,52577.0
2022-09-15 10:45:00,130.84,130.86,130.4,130.4,28837.0,127.7138,127.7334,127.2843,127.2843,28837.0
2022-09-15 10:50:00,130.38,130.4,129.77,129.81,162064.0,127.2648,127.2843,126.6694,126.7084,162064.0
2022-09-15 10:55:00,129.79,129.81,129.49,129.57,106163.0,126.6889,126.7084,126.3961,126.4742,106163.0
2022-09-15 11:00:00,129.53,129.62,129.39,129.53,88752.0,126.4351,126.523,126.2985,126.4351,88752.0
2022-09-15 11:05:00,129.52,129.63,129.4,129.46,71592.0,126.4254,126.5327,126.3082,126.3668,71592.0
2022-09-15 11:10:00,129.41,129.48,129.24,129.38,67350.0,126.318,126.3863,126.1521,126.2887,67350.0
2022-09-15 11:15:00,129.37,129.68,129.26,129.65,128204.0,126.279,126.5815,126.1716,126.5523,128204.0
2022-09-15 11:20:00,129.64,130.02,129.57,129.93,170719.0,126.5425,126.9134,126.4742,126.8256,170719.0
2022-09-15 11:25:00,129.93,130.04,129.86,129.94,46426.0,126.8256,126.9329,126.7572,126.8353,46426.0
2022-09-15 11:30:00,129.94,130.2,129.93,130.03,47820.0,126.8353,127.0891,126.8256,126.9232,47820.0
2022-09-15 11:35:00,130.0,130.2,129.87,130.01,58032.0,126.8939,127.0891,126.767,126.9037,58032.0
2022-09-15 11:40:00,130.01,130.11,129.94,129.97,35407.0,126.9037,127.0013,126.8353,126.8646,35407.0
2022-09-15 11:45:00,129.98,130.11,129.86,129.89,32439.0,126.8744,127.0013,126.7572,126.7865,32439.0
2022-09-15 11:50:00,129.89,129.89,129.58,129.59,84061.0,126.7865,126.7865,126.4839,126.4937,84061.0
2022-09-15 11:55:00,129.59,129.65,129.4,129.64,40305.0,126.4937,126.5523,126.3082,126.5425,40305.0
2022-09-15 12:00:00,129.63,129.81,129.59,129.68,35252.0,126.5327,126.7084,126.4937,126.5815,35252.0
2022-09-15 12:05:00,129.67,129.75,129.51,129.53,41404.0,126.5718,126.6499,126.4156,126.4351,41404.0
2022-09-15 12:10:00,129.54,129.6,129.4,129.43,46790.0,126.4449,126.5035,126.3082,126.3375,46790.0
2022-09-15 12:15:00,129.44,129.62,129.4,129.58,86047.0,126.3473,126.523,126.3082,126.4839,86047.0
2022-09-15 12:20:00,129.57,129.59,129.39,129.52,23988.0,126.4742,126.4937,126.2985,126.4254,23988.0
2022-09-15 12:25:00,129.51,129.7,129.49,129.53,26889.0,126.4156,126.6011,126.3961,126.4351,26889.0
2022-09-15 12:30:00,129.53,129.82,129.51,129.8,39761.0,126.4351,126.7182,126.4156,126.6987,39761.0
2022-09-15 12:35:00,129.81,129.89,129.74,129.84,37616.0,126.7084,126.7865,126.6401,126.7377,37616.0
2022-09-15 12:40:00,129.84,130.06,129.83,129.96,43414.0,126.7377,126.9525,126.728,126.8549,43414.0
2022-09-15 12:45:00,129.96,130.02,129.87,130.0,59531.0,126.8549,126.9134,126.767,126.8939,59531.0
2022-09-15 12:50:00,130.0,130.1,129.99,130.03,34068.0,126.8939,126.9915,126.8841,126.9232,34068.0
2022-09-15 12:55:00,130.02,130.17,129.96,130.16,31407.0,126.9134,127.0598,126.8549,127.0501,31407.0
2022-09-15 13:00:00,130.17,130.89,130.17,130.77,147723.0,127.0598,127.7626,127.0598,127.6455,147723.0
2022-09-15 13:05:00,130.77,130.98,130.76,130.85,52931.0,127.6455,127.8505,127.6357,127.7236,52931.0
2022-09-15 13:10:00,130.83,130.84,130.67,130.77,35740.0,127.7041,127.7138,127.5479,127.6455,35740.0
2022-09-15 13:15:00,130.8,130.92,130.71,130.82,28168.0,127.6748,127.7919,127.5869,127.6943,28168.0
2022-09-15 13:20:00,130.82,130.91,130.73,130.81,36869.0,127.6943,127.7822,127.6065,127.6845,36869.0
2022-09-15 13:25:00,130.8,131.01,130.74,130.8,48550.0,127.6748,127.8798,127.6162,127.6748,48550.0
2022-09-15 13:30:00,130.77,130.83,130.65,130.72,28432.0,127.6455,127.7041,127.5284,127.5967,28432.0
2022-09-15 13:35:00,130.69,130.74,130.46,130.58,32712.0,127.5674,127.6162,127.3429,127.46,32712.0
2022-09-15 13:40:00,130.58,130.59,130.42,130.44,22358.0,127.46,127.4698,127.3039,127.3234,22358.0
2022-09-15 13:45:00,130.44,130.46,130.27,130.32,47989.0,127.3234,127.3429,127.1575,127.2063,47989.0
2022-09-15 13:50:00,130.3,130.3,130.15,130.29,41445.0,127.1867,127.1867,127.0403,127.177,41445.0
2022-09-15 13:55:00,130.26,130.37,130.2,130.31,27775.0,127.1477,127.2551,127.0891,127.1965,27775.0
2022-09-15 14:00:00,130.32,130.33,129.8,129.81,44848.0,127.2063,127.216,126.6987,126.7084,44848.0
2022-09-15 14:05:00,129.8,129.92,129.7,129.78,55397.0,126.6987,126.8158,126.6011,126.6792,55397.0
2022-09-15 14:10:00,129.78,129.97,129.72,129.86,72130.0,126.6792,126.8646,126.6206,126.7572,72130.0
2022-09-15 14:15:00,129.85,129.99,129.77,129.91,37681.0,126.7475,126.8841,126.6694,126.8061,37681.0
2022-09-15 14:20:00,129.9,129.9,129.73,129.81,44537.0,126.7963,126.7963,126.6304,126.7084,44537.0
2022-09-15 14:25:00,129.81,130.0,129.74,129.97,72028.0,126.7084,126.8939,126.6401,126.8646,72028.0
2022-09-15 14:30:00,129.98,130.17,129.88,129.9,129171.0,126.8744,127.0598,126.7768,126.7963,129171.0
2022-09-15 14:35:00,129.89,130.09,129.82,130.01,43710.0,126.7865,126.9818,126.7182,126.9037,43710.0
2022-09-15 14:40:00,130.01,130.03,129.76,129.9,68672.0,126.9037,126.9232,126.6596,126.7963,68672.0
2022-09-15 14:45:00,129.89,129.9,129.5,129.5,71728.0,126.7865,126.7963,126.4058,126.4058,71728.0
2022-09-15 14:50:00,129.49,129.66,129.46,129.65,59531.0,126.3961,126.562,126.3668,126.5523,59531.0
2022-09-15 14:55:00,129.65,129.65,129.48,129.54,47557.0,126.5523,126.5523,126.3863,126.4449,47557.0
2022-09-15 15:00:00,129.55,129.63,129.38,129.5,48455.0,126.4547,126.5327,126.2887,126.4058,48455.0
2022-09-15 15:05:00,129.51,129.55,129.32,129.33,37033.0,126.4156,126.4547,126.2301,126.2399,37033.0
2022-09-15 15:10:00,129.33,129.33,128.95,129.03,111034.0,126.2399,126.2399,125.869,125.9471,111034.0
2022-09-15 15:15:00,129.02,129.09,128.85,128.93,91415.0,125.9373,126.0056,125.7714,125.8495,91415.0
2022-09-15 15:20:00,128.92,129.02,128.81,129.01,81381.0,125.8397,125.9373,125.7323,125.9276,81381.0
2022-09-15 15:25:00,129.0,129.03,128.65,128.75,65519.0,125.9178,125.9471,125.5762,125.6738,65519.0
2022-09-15 15:30:00,128.74,129.03,128.68,128.87,102602.0,125.664,125.9471,125.6054,125.7909,102602.0
2022-09-15 15:35:00,128.86,129.05,128.82,129.03,97997.0,125.7811,125.9666,125.7421,125.9471,97997.0
2022-09-15 15:40:00,129.01,129.19,128.9,129.08,127918.0,125.9276,126.1033,125.8202,125.9959,127918.0
2022-09-15 15:45:00,129.08,129.31,129.02,129.16,236560.0,125.9959,126.2204,125.9373,126.074,236560.0
2022-09-15 15:50:00,129.17,129.69,129.05,129.33,482667.0,126.0837,126.5913,125.9666,126.2399,482667.0
2022-09-15 15:55:00,129.34,129.63,129.34,129.38,408492.0,126.2497,126.5327,126.2497,126.2887,408492.0
2022-09-16 09:30:00,128.3,128.3,127.45,127.65,258995.0,125.2345,125.2345,124.4048,124.6001,258995.0
2022-09-16 09:35:00,127.63,127.91,127.43,127.88,173581.0,124.5805,124.8538,124.3853,124.8246,173581.0
2022-09-16 09:40:00,127.88,128.01,127.29,127.4,124466.0,124.8246,124.9514,124.2487,124.356,124466.0
2022-09-16 09:45:00,127.39,127.7,127.27,127.4,185376.0,124.3463,124.6489,124.2291,124.356,185376.0
2022-09-16 09:50:00,127.42,127.55,127.09,127.14,171779.0,124.3755,124.5024,124.0534,124.1022,171779.0
2022-09-16 09:55:00,127.16,127.28,126.88,127.01,125995.0,124.1218,124.2389,123.8484,123.9753,125995.0
2022-09-16 10:00:00,127.01,127.38,127.01,127.24,267807.0,123.9753,124.3365,123.9753,124.1998,267807.0
2022-09-16 10:05:00,127.24,127.68,127.23,127.37,98550.0,124.1998,124.6293,124.1901,124.3267,98550.0
2022-09-16 10:10:00,127.38,128.14,127.3,127.95,159710.0,124.3365,125.0783,124.2584,124.8929,159710.0
2022-09-16 10:15:00,127.95,128.04,127.68,127.72,58747.0,124.8929,124.9807,124.6293,124.6684,58747.0
2022-09-16 10:20:00,127.7,127.95,127.55,127.92,75006.0,124.6489,124.8929,124.5024,124.8636,75006.0
2022-09-16 10:25:00,127.93,128.0,127.68,127.74,82926.0,124.8734,124.9417,124.6293,124.6879,82926.0
2022-09-16 10:30:00,127.77,128.3,127.75,128.28,90356.0,124.7172,125.2345,124.6977,125.215,90356.0
2022-09-16 10:35:00,128.29,128.5,128.13,128.23,87477.0,125.2248,125.4297,125.0686,125.1662,87477.0
2022-09-16 10:40:00,128.21,128.38,127.94,127.94,77622.0,125.1467,125.3126,124.8831,124.8831,77622.0
2022-09-16 10:45:00,127.94,127.99,127.63,127.65,110496.0,124.8831,124.9319,124.5805,124.6001,110496.0
2022-09-16 10:50:00,127.65,127.98,127.61,127.81,83395.0,124.6001,124.9222,124.561,124.7562,83395.0
2022-09-16 10:55:00,127.81,127.81,127.44,127.46,79399.0,124.7562,124.7562,124.3951,124.4146,79399.0
2022-09-16 11:00:00,127.46,127.64,127.4,127.5,130231.0,124.4146,124.5903,124.356,124.4536,130231.0
2022-09-16 11:05:00,127.47,127.74,127.47,127.57,66009.0,124.4244,124.6879,124.4244,124.522,66009.0
2022-09-16 11:10:00,127.57,127.62,127.39,127.51,66274.0,124.522,124.5708,124.3463,124.4634,66274.0
2022-09-16 11:15:00,127.5,127.94,127.45,127.88,61021.0,124.4536,124.8831,124.4048,124.8246,61021.0
2022-09-16 11:20:00,127.88,127.88,127.48,127.52,71748.0,124.8246,124.8246,124.4341,124.4732,71748.0
2022-09-16 11:25:00,127.53,127.68,127.44,127.51,71916.0,124.4829,124.6293,124.3951,124.4634,71916.0
2022-09-16 11:30:00,127.49,127.74,127.46,127.58,69769.0,124.4439,124.6879,124.4146,124.5317,69769.0
2022-09-16 11:35:00,127.57,127.63,127.26,127.32,118520.0,124.522,124.5805,124.2194,124.2779,118520.0
2022-09-16 11:40:00,127.33,127.57,127.3,127.52,104534.0,124.2877,124.522,124.2584,124.4732,104534.0
2022-09-16 11:45:00,127.52,127.64,127.42,127.63,53261.0,124.4732,124.5903,124.3755,124.5805,53261.0
2022-09-16 11:50:00,127.62,127.9,127.58,127.85,75377.0,124.5708,124.8441,124.5317,124.7953,75377.0
2022-09-16 11:55:00,127.85,128.03,127.74,128.0,81825.0,124.7953,124.971,124.6879,124.9417,81825.0
2022-09-16 12:00:00,127.99,128.01,127.7,127.78,64216.0,124.9319,124.9514,124.6489,124.7269,64216.0
2022-09-16 12:05:00,127.78,127.91,127.56,127.58,94539.0,124.7269,124.8538,124.5122,124.5317,94539.0
2022-09-16 12:10:00,127.58,127.68,127.54,127.55,41348.0,124.5317,124.6293,124.4927,124.5024,41348.0
2022-09-16 12:15:00,127.56,127.65,127.34,127.46,63855.0,124.5122,124.6001,124.2975,124.4146,63855.0
2022-09-16 12:20:00,127.47,127.47,127.2,127.25,75860.0,124.4244,124.4244,124.1608,124.2096,75860.0
2022-09-16 12:25:00,127.23,127.28,127.05,127.17,58643.0,124.1901,124.2389,124.0144,124.1315,58643.0
2022-09-16 12:30:00,127.15,127.32,127.13,127.29,32385.0,124.112,124.2779,124.0925,124.2487,32385.0
2022-09-16 12:35:00,127.3,127.36,127.22,127.31,31915.0,124.2584,124.317,124.1803,124.2682,31915.0
2022-09-16 12:40:00,127.31,127.52,127.3,127.5,38768.0,124.2682,124.4732,124.2584,124.4536,38768.0
2022-09-16 12:45:00,127.5,127.6,127.38,127.59,42579.0,124.4536,124.5512,124.3365,124.5415,42579.0
2022-09-16 12:50:00,127.6,127.69,127.53,127.58,40380.0,124.5512,124.6391,124.4829,124.5317,40380.0
2022-09-16 12:55:00,127.58,127.73,127.5,127.7,43406.0,124.5317,124.6781,124.4536,124.6489,43406.0
2022-09-16 13:00:00,127.69,127.81,127.5,127.51,49273.0,124.6391,124.7562,124.4536,124.4634,49273.0
2022-09-16 13:05:00,127.53,127.56,127.36,127.48,39695.0,124.4829,124.5122,124.317,124.4341,39695.0
2022-09-16 13:10:00,127.46,127.54,127.4,127.41,35440.0,124.4146,124.4927,124.356,124.3658,35440.0
2022-09-16 13:15:00,127.4,127.57,127.39,127.47,68663.0,124.356,124.522,124.3463,124.4244,68663.0
2022-09-16 13:20:00,127.45,127.55,127.38,127.49,46801.0,124.4048,124.5024,124.3365,124.4439,46801.0
2022-09-16 13:25:00,127.5,127.53,127.36,127.45,34958.0,124.4536,124.4829,124.317,124.4048,34958.0
2022-09-16 13:30:00,127.44,127.75,127.42,127.49,51048.0,124.3951,124.6977,124.3755,124.4439,51048.0
2022-09-16 13:35:00,127.48,127.84,127.48,127.74,77811.0,124.4341,124.7855,124.4341,124.6879,77811.0
2022-09-16 13:40:00,127.75,127.78,127.59,127.63,59608.0,124.6977,124.7269,124.5415,124.5805,59608.0
2022-09-16 13:45:00,127.63,127.64,127.41,127.46,43586.0,124.5805,124.5903,124.3658,124.4146,43586.0
2022-09-16 13:50:00,127.47,127.47,127.34,127.36,49982.0,124.4244,124.4244,124.2975,124.317,49982.0
2022-09-16 13:55:00,127.36,127.53,127.31,127.45,56289.0,124.317,124.4829,124.2682,124.4048,56289.0
2022-09-16 14:00:00,127.45,127.59,127.41,127.56,129816.0,124.4048,124.5415,124.3658,124.5122,129816.0
2022-09-16 14:05:00,127.57,127.64,127.47,127.62,41933.0,124.522,124.5903,124.4244,124.5708,41933.0
2022-09-16 14:10:00,127.63,127.68,127.45,127.55,63084.0,124.5805,124.6293,124.4048,124.5024,63084.0
2022-09-16 14:15:00,127.55,127.68,127.42,127.47,62102.0,124.5024,124.6293,124.3755,124.4244,62102.0
2022-09-16 14:20:00,127.47,127.63,127.44,127.62,76123.0,124.4244,124.5805,124.3951,124.5708,76123.0
2022-09-16 14:25:00,127.62,128.17,127.61,128.05,241468.0,124.5708,125.1076,124.561,124.9905,241468.0
2022-09-16 14:30:00,128.06,128.16,127.85,128.13,152147.0,125.0003,125.0979,124.7953,125.0686,152147.0
2022-09-16 14:35:00,128.15,128.23,127.92,128.01,98120.0,125.0881,125.1662,124.8636,124.9514,98120.0
2022-09-16 14:40:00,128.0,128.13,127.86,128.03,94269.0,124.9417,125.0686,124.805,124.971,94269.0
2022-09-16 14:45:00,128.02,128.44,128.01,128.34,162670.0,124.9612,125.3712,124.9514,125.2736,162670.0
2022-09-16 14:50:00,128.34,128.48,128.2,128.45,115049.0,125.2736,125.4102,125.1369,125.3809,115049.0
2022-09-16 14:55:00,128.47,128.51,128.28,128.33,180977.0,125.4005,125.4395,125.215,125.2638,180977.0
2022-09-16 15:00:00,128.34,128.61,128.3,128.57,125129.0,125.2736,125.5371,125.2345,125.4981,125129.0
2022-09-16 15:05:00,128.58,128.86,128.56,128.75,144230.0,125.5078,125.7811,125.4883,125.6738,144230.0
2022-09-16 15:10:00,128.75,128.75,128.39,128.43,134595.0,125.6738,125.6738,125.3224,125.3614,134595.0
2022-09-16 15:15:00,128.44,128.62,128.37,128.46,203380.0,125.3712,125.5469,125.3028,125.3907,203380.0
2022-09-16 15:20:00,128.47,128.91,128.45,128.62,120017.0,125.4005,125.8299,125.3809,125.5469,120017.0
2022-09-16 15:25:00,128.62,128.67,128.33,128.41,102076.0,125.5469,125.5957,125.2638,125.3419,102076.0
2022-09-16 15:30:00,128.41,128.55,128.13,128.3,176891.0,125.3419,125.4785,125.0686,125.2345,176891.0
2022-09-16 15:35:00,128.3,128.57,128.23,128.57,102067.0,125.2345,125.4981,125.1662,125.4981,102067.0
2022-09-16 15:40:00,128.58,128.7,128.46,128.66,100543.0,125.5078,125.625,125.3907,125.5859,100543.0
2022-09-16 15:45:00,128.66,128.69,128.31,128.58,200599.0,125.5859,125.6152,125.2443,125.5078,200599.0
2022-09-16 15:50:00,128.56,128.86,128.47,128.69,432348.0,125.4883,125.7811,125.4005,125.6152,432348.0
2022-09-16 15:55:00,128.69,128.98,128.65,128.71,652265.0,125.6152,125.8983,125.5762,125.6347,652265.0
2022-09-19 09:30:00,127.11,127.78,127.03,127.75,136821.0,124.3765,125.0321,124.2982,125.0027,136821.0
2022-09-19 09:35:00,127.76,127.79,127.53,127.69,74661.0,125.0125,125.0419,124.7875,124.944,74661.0
2022-09-19 09:40:00,127.68,128.08,127.65,128.02,153053.0,124.9342,125.3256,124.9049,125.2669,153053.0
2022-09-19 09:45:00,128.0,128.22,127.82,127.92,58364.0,125.2473,125.4626,125.0712,125.1691,58364.0
2022-09-19 09:50:00,127.92,128.36,127.89,128.2,42964.0,125.1691,125.5996,125.1397,125.443,42964.0
2022-09-19 09:55:00,128.21,128.35,128.11,128.31,36384.0,125.4528,125.5898,125.355,125.5507,36384.0
2022-09-19 10:00:00,128.32,128.34,128.0,128.1,55536.0,125.5605,125.58,125.2473,125.3452,55536.0
2022-09-19 10:05:00,128.1,128.33,127.96,128.08,32117.0,125.3452,125.5703,125.2082,125.3256,32117.0
2022-09-19 10:10:00,128.11,128.63,128.08,128.43,65752.0,125.355,125.8638,125.3256,125.6681,65752.0
2022-09-19 10:15:00,128.44,128.53,128.16,128.17,51723.0,125.6779,125.766,125.4039,125.4137,51723.0
2022-09-19 10:20:00,128.15,128.2,127.95,128.19,34636.0,125.3941,125.443,125.1984,125.4333,34636.0
2022-09-19 10:25:00,128.25,128.44,128.18,128.41,29727.0,125.492,125.6779,125.4235,125.6485,29727.0
2022-09-19 10:30:00,128.4,128.5,128.22,128.39,53088.0,125.6387,125.7366,125.4626,125.629,53088.0
2022-09-19 10:35:00,128.48,128.82,128.48,128.78,19945.0,125.717,126.0497,125.717,126.0106,19945.0
2022-09-19 10:40:00,128.81,129.0,128.79,128.93,34854.0,126.0399,126.2258,126.0204,126.1573,34854.0
2022-09-19 10:45:00,128.96,129.06,128.9,128.93,23856.0,126.1867,126.2846,126.128,126.1573,23856.0
2022-09-19 10:50:00,128.89,128.92,128.69,128.69,30020.0,126.1182,126.1476,125.9225,125.9225,30020.0
2022-09-19 10:55:00,128.7,128.82,128.62,128.72,33461.0,125.9323,126.0497,125.854,125.9519,33461.0
2022-09-19 11:00:00,128.74,128.92,128.62,128.8,50653.0,125.9714,126.1476,125.854,126.0301,50653.0
2022-09-19 11:05:00,128.77,128.91,128.76,128.81,47847.0,126.0008,126.1378,125.991,126.0399,47847.0
2022-09-19 11:10:00,128.82,128.94,128.65,128.72,65963.0,126.0497,126.1671,125.8834,125.9519,65963.0
2022-09-19 11:15:00,128.72,129.03,128.69,128.7,52609.0,125.9519,126.2552,125.9225,125.9323,52609.0
2022-09-19 11:20:00,128.7,128.72,128.37,128.46,85152.0,125.9323,125.9519,125.6094,125.6975,85152.0
2022-09-19 11:25:00,128.44,128.58,128.24,128.26,72729.0,125.6779,125.8149,125.4822,125.5018,72729.0
2022-09-19 11:30:00,128.22,128.28,128.06,128.1,62636.0,125.4626,125.5213,125.3061,125.3452,62636.0
2022-09-19 11:35:00,128.1,128.11,127.85,127.93,47679.0,125.3452,125.355,125.1006,125.1789,47679.0
2022-09-19 11:40:00,127.92,128.04,127.88,128.01,115941.0,125.1691,125.2865,125.1299,125.2571,115941.0
2022-09-19 11:45:00,128.02,128.18,128.02,128.13,67781.0,125.2669,125.4235,125.2669,125.3746,67781.0
2022-09-19 11:50:00,128.11,128.23,127.93,128.04,605401.0,125.355,125.4724,125.1789,125.2865,605401.0
2022-09-19 11:55:00,128.07,128.1,127.8,127.83,87665.0,125.3158,125.3452,125.0517,125.081,87665.0
2022-09-19 12:00:00,127.83,127.99,127.73,127.73,57473.0,125.081,125.2376,124.9832,124.9832,57473.0
2022-09-19 12:05:00,127.73,127.95,127.48,127.86,99616.0,124.9832,125.1984,124.7385,125.1104,99616.0
2022-09-19 12:10:00,127.87,128.0,127.86,127.9,34358.0,125.1201,125.2473,125.1104,125.1495,34358.0
2022-09-19 12:15:00,127.87,128.07,127.82,127.94,60672.0,125.1201,125.3158,125.0712,125.1886,60672.0
2022-09-19 12:20:00,127.95,128.07,127.84,127.99,50885.0,125.1984,125.3158,125.0908,125.2376,50885.0
2022-09-19 12:25:00,127.96,128.03,127.81,127.95,30867.0,125.2082,125.2767,125.0614,125.1984,30867.0
2022-09-19 12:30:00,127.93,128.11,127.9,128.11,115297.0,125.1789,125.355,125.1495,125.355,115297.0
2022-09-19 12:35:00,128.1,128.38,128.1,128.33,74137.0,125.3452,125.6192,125.3452,125.5703,74137.0
2022-09-19 12:40:00,128.31,128.43,128.22,128.41,39406.0,125.5507,125.6681,125.4626,125.6485,39406.0
2022-09-19 12:45:00,128.41,128.45,128.34,128.37,34154.0,125.6485,125.6877,125.58,125.6094,34154.0
2022-09-19 12:50:00,128.38,128.6,128.38,128.59,48675.0,125.6192,125.8344,125.6192,125.8247,48675.0
2022-09-19 12:55:00,128.62,128.67,128.53,128.59,31232.0,125.854,125.9029,125.766,125.8247,31232.0
2022-09-19 13:00:00,128.57,128.63,128.46,128.47,30785.0,125.8051,125.8638,125.6975,125.7072,30785.0
2022-09-19 13:05:00,128.45,128.54,128.39,128.49,35227.0,125.6877,125.7757,125.629,125.7268,35227.0
2022-09-19 13:10:00,128.5,128.52,128.24,128.28,30651.0,125.7366,125.7562,125.4822,125.5213,30651.0
2022-09-19 13:15:00,128.28,128.33,128.19,128.33,30059.0,125.5213,125.5703,125.4333,125.5703,30059.0
2022-09-19 13:20:00,128.34,128.45,128.27,128.45,46787.0,125.58,125.6877,125.5115,125.6877,46787.0
2022-09-19 13:25:00,128.45,128.61,128.43,128.61,36001.0,125.6877,125.8442,125.6681,125.8442,36001.0
2022-09-19 13:30:00,128.61,128.61,128.28,128.28,45773.0,125.8442,125.8442,125.5213,125.5213,45773.0
2022-09-19 13:35:00,128.3,128.35,128.16,128.3,54807.0,125.5409,125.5898,125.4039,125.5409,54807.0
2022-09-19 13:40:00,128.29,128.41,128.27,128.35,38353.0,125.5311,125.6485,125.5115,125.5898,38353.0
2022-09-19 13:45:00,128.33,128.58,128.32,128.4,54562.0,125.5703,125.8149,125.5605,125.6387,54562.0
2022-09-19 13:50:00,128.39,128.46,128.33,128.41,37582.0,125.629,125.6975,125.5703,125.6485,37582.0
2022-09-19 13:55:00,128.39,128.48,128.26,128.3,42597.0,125.629,125.717,125.5018,125.5409,42597.0
2022-09-19 14:00:00,128.31,128.39,128.22,128.24,81022.0,125.5507,125.629,125.4626,125.4822,81022.0
2022-09-19 14:05:00,128.24,128.39,128.19,128.34,51063.0,125.4822,125.629,125.4333,125.58,51063.0
2022-09-19 14:10:00,128.33,128.37,128.22,128.22,45107.0,125.5703,125.6094,125.4626,125.4626,45107.0
2022-09-19 14:15:00,128.22,128.47,128.21,128.33,62979.0,125.4626,125.7072,125.4528,125.5703,62979.0
2022-09-19 14:20:00,128.33,128.4,128.09,128.13,43623.0,125.5703,125.6387,125.3354,125.3746,43623.0
2022-09-19 14:25:00,128.11,128.34,128.1,128.31,34519.0,125.355,125.58,125.3452,125.5507,34519.0
2022-09-19 14:30:00,128.31,128.51,128.31,128.5,70335.0,125.5507,125.7464,125.5507,125.7366,70335.0
2022-09-19 14:35:00,128.49,128.61,128.4,128.57,105228.0,125.7268,125.8442,125.6387,125.8051,105228.0
2022-09-19 14:40:00,128.58,128.58,128.36,128.38,65175.0,125.8149,125.8149,125.5996,125.6192,65175.0
2022-09-19 14:45:00,128.35,128.4,128.25,128.3,55407.0,125.5898,125.6387,125.492,125.5409,55407.0
2022-09-19 14:50:00,128.31,128.54,128.3,128.47,66595.0,125.5507,125.7757,125.5409,125.7072,66595.0
2022-09-19 14:55:00,128.47,128.61,128.47,128.59,84598.0,125.7072,125.8442,125.7072,125.8247,84598.0
2022-09-19 15:00:00,128.6,129.09,128.59,129.05,154010.0,125.8344,126.3139,125.8247,126.2748,154010.0
2022-09-19 15:05:00,129.05,129.08,128.95,129.02,70746.0,126.2748,126.3041,126.1769,126.2454,70746.0
2022-09-19 15:10:00,129.03,129.39,128.97,129.3,242783.0,126.2552,126.6075,126.1965,126.5194,242783.0
2022-09-19 15:15:00,129.31,129.37,129.2,129.23,106297.0,126.5292,126.5879,126.4215,126.4509,106297.0
2022-09-19 15:20:00,129.22,129.33,129.15,129.3,65610.0,126.4411,126.5487,126.3726,126.5194,65610.0
2022-09-19 15:25:00,129.3,129.51,129.27,129.37,108173.0,126.5194,126.7249,126.49,126.5879,108173.0
2022-09-19 15:30:00,129.37,129.56,129.36,129.43,136692.0,126.5879,126.7738,126.5781,126.6466,136692.0
2022-09-19 15:35:00,129.43,129.54,129.39,129.41,103456.0,126.6466,126.7542,126.6075,126.627,103456.0
2022-09-19 15:40:00,129.41,129.48,129.31,129.38,98536.0,126.627,126.6955,126.5292,126.5977,98536.0
2022-09-19 15:45:00,129.35,129.46,129.24,129.3,171281.0,126.5683,126.676,126.4607,126.5194,171281.0
2022-09-19 15:50:00,129.3,129.4,129.07,129.39,336055.0,126.5194,126.6172,126.2943,126.6075,336055.0
2022-09-19 15:55:00,129.39,129.47,129.27,129.46,447629.0,126.6075,126.6857,126.49,126.676,447629.0
2022-09-20 09:30:00,128.23,128.45,128.07,128.4,112210.0,125.4724,125.6877,125.3158,125.6387,112210.0
2022-09-20 09:35:00,128.38,128.38,127.98,128.11,60950.0,125.6192,125.6192,125.2278,125.355,60950.0
2022-09-20 09:40:00,128.14,128.17,127.85,128.15,54471.0,125.3843,125.4137,125.1006,125.3941,54471.0
2022-09-20 09:45:00,128.14,128.48,128.1,128.34,45716.0,125.3843,125.717,125.3452,125.58,45716.0
2022-09-20 09:50:00,128.31,128.4,128.1,128.29,39080.0,125.5507,125.6387,125.3452,125.5311,39080.0
2022-09-20 09:55:00,128.3,128.46,128.22,128.28,28467.0,125.5409,125.6975,125.4626,125.5213,28467.0
2022-09-20 10:00:00,128.24,128.46,128.1,128.28,36396.0,125.4822,125.6975,125.3452,125.5213,36396.0
2022-09-20 10:05:00,128.27,128.55,128.26,128.47,26715.0,125.5115,125.7855,125.5018,125.7072,26715.0
2022-09-20 10:10:00,128.43,128.5,128.0,128.11,54993.0,125.6681,125.7366,125.2473,125.355,54993.0
2022-09-20 10:15:00,128.15,128.3,127.96,128.16,124627.0,125.3941,125.5409,125.2082,125.4039,124627.0
2022-09-20 10:20:00,128.16,128.38,128.15,128.19,46065.0,125.4039,125.6192,125.3941,125.4333,46065.0
2022-09-20 10:25:00,128.18,128.45,128.13,128.32,32459.0,125.4235,125.6877,125.3746,125.5605,32459.0
2022-09-20 10:30:00,128.24,128.27,128.14,128.26,30329.0,125.4822,125.5115,125.3843,125.5018,30329.0
2022-09-20 10:35:00,128.27,128.32,127.91,128.11,49714.0,125.5115,125.5605,125.1593,125.355,49714.0
2022-09-20 10:40:00,128.12,128.45,128.12,128.33,50101.0,125.3648,125.6877,125.3648,125.5703,50101.0
2022-09-20 10:45:00,128.31,128.44,128.22,128.41,40255.0,125.5507,125.6779,125.4626,125.6485,40255.0
2022-09-20 10:50:00,128.4,128.66,128.4,128.55,29640.0,125.6387,125.8932,125.6387,125.7855,29640.0
2022-09-20 10:55:00,128.57,128.61,128.49,128.58,29277.0,125.8051,125.8442,125.7268,125.8149,29277.0
2022-09-20 11:00:00,128.61,128.72,128.46,128.56,16151.0,125.8442,125.9519,125.6975,125.7953,16151.0
2022-09-20 11:05:00,128.6,128.94,128.52,128.9,23455.0,125.8344,126.1671,125.7562,126.128,23455.0
2022-09-20 11:10:00,128.86,128.93,128.79,128.8,23300.0,126.0889,126.1573,126.0204,126.0301,23300.0
2022-09-20 11:15:00,128.86,128.86,128.66,128.79,38104.0,126.0889,126.0889,125.8932,126.0204,38104.0
2022-09-20 11:20:00,128.75,128.96,128.69,128.85,123304.0,125.9812,126.1867,125.9225,126.0791,123304.0
2022-09-20 11:25:00,128.83,129.01,128.8,128.89,33611.0,126.0595,126.2356,126.0301,126.1182,33611.0
2022-09-20 11:30:00,128.89,129.04,128.8,128.87,92238.0,126.1182,126.265,126.0301,126.0986,92238.0
2022-09-20 11:35:00,128.88,128.89,128.69,128.77,29505.0,126.1084,126.1182,125.9225,126.0008,29505.0
2022-09-20 11:40:00,128.77,128.83,128.63,128.68,17251.0,126.0008,126.0595,125.8638,125.9127,17251.0
2022-09-20 11:45:00,128.68,128.98,128.67,128.92,57635.0,125.9127,126.2063,125.9029,126.1476,57635.0
2022-09-20 11:50:00,128.92,129.27,128.83,129.23,69729.0,126.1476,126.49,126.0595,126.4509,69729.0
2022-09-20 11:55:00,129.21,129.43,129.21,129.4,20631.0,126.4313,126.6466,126.4313,126.6172,20631.0
2022-09-20 12:00:00,129.43,129.49,129.32,129.45,30913.0,126.6466,126.7053,126.539,126.6662,30913.0
2022-09-20 12:05:00,129.43,129.46,129.26,129.29,63747.0,126.6466,126.676,126.4803,126.5096,63747.0
2022-09-20 12:10:00,129.29,129.33,129.16,129.32,28217.0,126.5096,126.5487,126.3824,126.539,28217.0
2022-09-20 12:15:00,129.28,129.34,129.11,129.22,26384.0,126.4998,126.5585,126.3335,126.4411,26384.0
2022-09-20 12:20:00,129.25,129.27,129.11,129.15,74405.0,126.4705,126.49,126.3335,126.3726,74405.0
2022-09-20 12:25:00,129.15,129.15,128.87,128.89,49359.0,126.3726,126.3726,126.0986,126.1182,49359.0
2022-09-20 12:30:00,128.88,128.92,128.65,128.69,90013.0,126.1084,126.1476,125.8834,125.9225,90013.0
2022-09-20 12:35:00,128.69,128.78,128.57,128.62,44613.0,125.9225,126.0106,125.8051,125.854,44613.0
2022-09-20 12:40:00,128.63,128.75,128.57,128.66,33871.0,125.8638,125.9812,125.8051,125.8932,33871.0
2022-09-20 12:45:00,128.66,128.73,128.61,128.68,22609.0,125.8932,125.9617,125.8442,125.9127,22609.0
2022-09-20 12:50:00,128.66,128.81,128.63,128.8,44071.0,125.8932,126.0399,125.8638,126.0301,44071.0
2022-09-20 12:55:00,128.8,128.82,128.72,128.78,54079.0,126.0301,126.0497,125.9519,126.0106,54079.0
2022-09-20 13:00:00,128.79,128.83,128.63,128.64,41157.0,126.0204,126.0595,125.8638,125.8736,41157.0
2022-09-20 13:05:00,128.64,128.69,128.52,128.59,84061.0,125.8736,125.9225,125.7562,125.8247,84061.0
2022-09-20 13:10:00,128.58,128.6,128.4,128.43,30658.0,125.8149,125.8344,125.6387,125.6681,30658.0
2022-09-20 13:15:00,128.42,128.42,128.26,128.33,47876.0,125.6583,125.6583,125.5018,125.5703,47876.0
2022-09-20 13:20:00,128.34,128.42,128.27,128.39,22802.0,125.58,125.6583,125.5115,125.629,22802.0
2022-09-20 13:25:00,128.37,128.41,128.11,128.12,62612.0,125.6094,125.6485,125.355,125.3648,62612.0
2022-09-20 13:30:00,128.12,128.12,127.82,127.89,46852.0,125.3648,125.3648,125.0712,125.1397,46852.0
2022-09-20 13:35:00,127.87,127.96,127.83,127.89,31852.0,125.1201,125.2082,125.081,125.1397,31852.0
2022-09-20 13:40:00,127.89,128.08,127.84,128.05,62323.0,125.1397,125.3256,125.0908,125.2963,62323.0
2022-09-20 13:45:00,128.02,128.13,127.85,127.86,23041.0,125.2669,125.3746,125.1006,125.1104,23041.0
2022-09-20 13:50:00,127.85,127.91,127.7,127.81,61558.0,125.1006,125.1593,124.9538,125.0614,61558.0
2022-09-20 13:55:00,127.8,127.8,127.56,127.64,48588.0,125.0517,125.0517,124.8168,124.8951,48588.0
2022-09-20 14:00:00,127.63,127.89,127.63,127.82,54700.0,124.8853,125.1397,124.8853,125.0712,54700.0
2022-09-20 14:05:00,127.84,128.01,127.82,128.0,130241.0,125.0908,125.2571,125.0712,125.2473,130241.0
2022-09-20 14:10:00,128.0,128.01,127.88,127.96,25515.0,125.2473,125.2571,125.1299,125.2082,25515.0
2022-09-20 14:15:00,127.95,128.19,127.84,128.18,51989.0,125.1984,125.4333,125.0908,125.4235,51989.0
2022-09-20 14:20:00,128.18,128.36,128.07,128.27,159242.0,125.4235,125.5996,125.3158,125.5115,159242.0
2022-09-20 14:25:00,128.22,128.25,128.11,128.15,76815.0,125.4626,125.492,125.355,125.3941,76815.0
2022-09-20 14:30:00,128.13,128.15,127.89,127.89,31262.0,125.3746,125.3941,125.1397,125.1397,31262.0
2022-09-20 14:35:00,127.9,128.03,127.87,127.97,44740.0,125.1495,125.2767,125.1201,125.218,44740.0
2022-09-20 14:40:00,127.95,128.06,127.8,128.04,67750.0,125.1984,125.3061,125.0517,125.2865,67750.0
2022-09-20 14:45:00,128.02,128.58,127.99,128.44,242420.0,125.2669,125.8149,125.2376,125.6779,242420.0
2022-09-20 14:50:00,128.47,128.5,128.28,128.33,67125.0,125.7072,125.7366,125.5213,125.5703,67125.0
2022-09-20 14:55:00,128.34,128.54,128.27,128.43,25071.0,125.58,125.7757,125.5115,125.6681,25071.0
2022-09-20 15:00:00,128.44,128.77,128.4,128.51,56313.0,125.6779,126.0008,125.6387,125.7464,56313.0
2022-09-20 15:05:00,128.52,128.54,128.32,128.36,38235.0,125.7562,125.7757,125.5605,125.5996,38235.0
2022-09-20 15:10:00,128.39,128.59,128.34,128.57,43689.0,125.629,125.8247,125.58,125.8051,43689.0
2022-09-20 15:15:00,128.57,128.7,128.51,128.66,77292.0,125.8051,125.9323,125.7464,125.8932,77292.0
2022-09-20 15:20:00,128.68,128.87,128.62,128.78,47791.0,125.9127,126.0986,125.854,126.0106,47791.0
2022-09-20 15:25:00,128.77,128.89,128.76,128.77,42693.0,126.0008,126.1182,125.991,126.0008,42693.0
2022-09-20 15:30:00,128.76,128.83,128.47,128.83,79330.0,125.991,126.0595,125.7072,126.0595,79330.0
2022-09-20 15:35:00,128.82,129.12,128.78,129.08,95768.0,126.0497,126.3433,126.0106,126.3041,95768.0
2022-09-20 15:40:00,129.07,129.13,128.94,129.07,77113.0,126.2943,126.353,126.1671,126.2943,77113.0
2022-09-20 15:45:00,129.1,129.24,128.93,129.0,133796.0,126.3237,126.4607,126.1573,126.2258,133796.0
2022-09-20 15:50:00,128.99,129.03,128.64,128.82,346811.0,126.2161,126.2552,125.8736,126.0497,346811.0
2022-09-20 15:55:00,128.81,128.81,128.56,128.7,341271.0,126.0399,126.0399,125.7953,125.9323,341271.0
2022-09-21 09:30:00,129.35,129.51,129.08,129.23,120356.0,126.5683,126.7249,126.3041,126.4509,120356.0
2022-09-21 09:35:00,129.22,129.48,129.18,129.37,72089.0,126.4411,126.6955,126.402,126.5879,72089.0
2022-09-21 09:40:00,129.38,129.52,129.2,129.2,61487.0,126.5977,126.7347,126.4215,126.4215,61487.0
2022-09-21 09:45:00,129.19,129.75,129.19,129.67,38168.0,126.4118,126.9597,126.4118,126.8814,38168.0
2022-09-21 09:50:00,129.66,129.76,129.46,129.51,26390.0,126.8717,126.9695,126.676,126.7249,26390.0
2022-09-21 09:55:00,129.58,129.6,129.32,129.57,21472.0,126.7934,126.8129,126.539,126.7836,21472.0
2022-09-21 10:00:00,129.57,129.75,129.53,129.66,45736.0,126.7836,126.9597,126.7444,126.8717,45736.0
2022-09-21 10:05:00,129.67,129.75,129.39,129.72,24823.0,126.8814,126.9597,126.6075,126.9304,24823.0
2022-09-21 10:10:00,129.75,129.77,129.51,129.6,23284.0,126.9597,126.9793,126.7249,126.8129,23284.0
2022-09-21 10:15:00,129.6,129.6,129.48,129.51,20877.0,126.8129,126.8129,126.6955,126.7249,20877.0
2022-09-21 10:20:00,129.56,129.74,129.48,129.71,20016.0,126.7738,126.9499,126.6955,126.9206,20016.0
2022-09-21 10:25:00,129.7,129.91,129.61,129.9,36342.0,126.9108,127.1163,126.8227,127.1065,36342.0
2022-09-21 10:30:00,129.91,129.92,129.56,129.6,53853.0,127.1163,127.1261,126.7738,126.8129,53853.0
2022-09-21 10:35:00,129.6,129.61,129.42,129.46,25061.0,126.8129,126.8227,126.6368,126.676,25061.0
2022-09-21 10:40:00,129.45,129.54,129.38,129.41,21543.0,126.6662,126.7542,126.5977,126.627,21543.0
2022-09-21 10:45:00,129.4,129.54,129.3,129.45,20909.0,126.6172,126.7542,126.5194,126.6662,20909.0
2022-09-21 10:50:00,129.43,129.57,129.42,129.47,19642.0,126.6466,126.7836,126.6368,126.6857,19642.0
2022-09-21 10:55:00,129.49,129.49,129.35,129.44,27268.0,126.7053,126.7053,126.5683,126.6564,27268.0
2022-09-21 11:00:00,129.44,129.49,129.21,129.26,62330.0,126.6564,126.7053,126.4313,126.4803,62330.0
2022-09-21 11:05:00,129.25,129.37,129.19,129.32,26122.0,126.4705,126.5879,126.4118,126.539,26122.0
2022-09-21 11:10:00,129.35,129.47,129.33,129.47,24275.0,126.5683,126.6857,126.5487,126.6857,24275.0
2022-09-21 11:15:00,129.48,129.48,129.35,129.4,15259.0,126.6955,126.6955,126.5683,126.6172,15259.0
2022-09-21 11:20:00,129.36,129.39,129.26,129.38,18351.0,126.5781,126.6075,126.4803,126.5977,18351.0
2022-09-21 11:25:00,129.36,129.42,129.28,129.4,120613.0,126.5781,126.6368,126.4998,126.6172,120613.0
2022-09-21 11:30:00,129.4,129.47,129.37,129.45,55977.0,126.6172,126.6857,126.5879,126.6662,55977.0
2022-09-21 11:35:00,129.47,129.49,129.42,129.45,19434.0,126.6857,126.7053,126.6368,126.6662,19434.0
2022-09-21 11:40:00,129.44,129.54,129.41,129.49,12390.0,126.6564,126.7542,126.627,126.7053,12390.0
2022-09-21 11:45:00,129.5,129.54,129.35,129.35,15622.0,126.7151,126.7542,126.5683,126.5683,15622.0
2022-09-21 11:50:00,129.35,129.44,129.32,129.4,11631.0,126.5683,126.6564,126.539,126.6172,11631.0
2022-09-21 11:55:00,129.38,129.47,129.34,129.44,33597.0,126.5977,126.6857,126.5585,126.6564,33597.0
2022-09-21 12:00:00,129.43,129.44,129.35,129.39,18420.0,126.6466,126.6564,126.5683,126.6075,18420.0
2022-09-21 12:05:00,129.4,129.56,129.37,129.56,23291.0,126.6172,126.7738,126.5879,126.7738,23291.0
2022-09-21 12:10:00,129.57,129.65,129.53,129.62,15662.0,126.7836,126.8619,126.7444,126.8325,15662.0
2022-09-21 12:15:00,129.62,129.69,129.6,129.68,20888.0,126.8325,126.901,126.8129,126.8912,20888.0
2022-09-21 12:20:00,129.68,129.71,129.61,129.67,17728.0,126.8912,126.9206,126.8227,126.8814,17728.0
2022-09-21 12:25:00,129.67,129.79,129.62,129.76,11247.0,126.8814,126.9989,126.8325,126.9695,11247.0
2022-09-21 12:30:00,129.8,129.94,129.76,129.93,20498.0,127.0086,127.1456,126.9695,127.1358,20498.0
2022-09-21 12:35:00,129.93,130.01,129.83,129.83,14936.0,127.1358,127.2141,127.038,127.038,14936.0
2022-09-21 12:40:00,129.83,129.86,129.8,129.81,7725.0,127.038,127.0673,127.0086,127.0184,7725.0
2022-09-21 12:45:00,129.81,129.89,129.75,129.87,11824.0,127.0184,127.0967,126.9597,127.0771,11824.0
2022-09-21 12:50:00,129.88,129.89,129.72,129.73,10179.0,127.0869,127.0967,126.9304,126.9401,10179.0
2022-09-21 12:55:00,129.71,129.73,129.62,129.62,15420.0,126.9206,126.9401,126.8325,126.8325,15420.0
2022-09-21 13:00:00,129.62,129.65,129.58,129.64,6001.0,126.8325,126.8619,126.7934,126.8521,6001.0
2022-09-21 13:05:00,129.63,129.64,129.52,129.61,12997.0,126.8423,126.8521,126.7347,126.8227,12997.0
2022-09-21 13:10:00,129.61,129.67,129.57,129.58,8042.0,126.8227,126.8814,126.7836,126.7934,8042.0
2022-09-21 13:15:00,129.57,129.57,129.43,129.54,18122.0,126.7836,126.7836,126.6466,126.7542,18122.0
2022-09-21 13:20:00,129.54,129.57,129.47,129.53,12782.0,126.7542,126.7836,126.6857,126.7444,12782.0
2022-09-21 13:25:00,129.51,129.63,129.47,129.63,18002.0,126.7249,126.8423,126.6857,126.8423,18002.0
2022-09-21 13:30:00,129.63,129.78,129.63,129.76,20482.0,126.8423,126.9891,126.8423,126.9695,20482.0
2022-09-21 13:35:00,129.78,129.87,129.76,129.87,22162.0,126.9891,127.0771,126.9695,127.0771,22162.0
2022-09-21 13:40:00,129.87,129.97,129.84,129.93,19104.0,127.0771,127.175,127.0478,127.1358,19104.0
2022-09-21 13:45:00,129.94,130.02,129.85,129.94,14531.0,127.1456,127.2239,127.0576,127.1456,14531.0
2022-09-21 13:50:00,129.95,130.02,129.91,129.91,23801.0,127.1554,127.2239,127.1163,127.1163,23801.0
2022-09-21 13:55:00,129.91,130.38,129.91,130.22,72981.0,127.1163,127.5762,127.1163,127.4196,72981.0
2022-09-21 14:00:00,130.2,130.29,127.57,127.61,350233.0,127.4,127.4881,124.8266,124.8657,350233.0
2022-09-21 14:05:00,127.56,128.77,127.36,128.35,91606.0,124.8168,126.0008,124.6211,125.5898,91606.0
2022-09-21 14:10:00,128.28,128.56,127.62,127.67,88080.0,125.5213,125.7953,124.8755,124.9244,88080.0
2022-09-21 14:15:00,127.59,128.0,127.58,127.88,119536.0,124.8462,125.2473,124.8364,125.1299,119536.0
2022-09-21 14:20:00,127.8,128.29,127.8,128.27,116682.0,125.0517,125.5311,125.0517,125.5115,116682.0
2022-09-21 14:25:00,128.25,128.61,128.07,128.1,71796.0,125.492,125.8442,125.3158,125.3452,71796.0
2022-09-21 14:30:00,128.08,129.51,127.71,129.31,350069.0,125.3256,126.7249,124.9636,126.5292,350069.0
2022-09-21 14:35:00,129.29,129.66,128.85,129.21,328569.0,126.5096,126.8717,126.0791,126.4313,328569.0
2022-09-21 14:40:00,129.15,130.83,128.91,130.64,282155.0,126.3726,128.0165,126.1378,127.8306,282155.0
2022-09-21 14:45:00,130.69,131.25,129.84,130.17,301824.0,127.8795,128.4275,127.0478,127.3707,301824.0
2022-09-21 14:50:00,130.22,130.75,129.66,130.64,367195.0,127.4196,127.9382,126.8717,127.8306,367195.0
2022-09-21 14:55:00,130.66,130.78,130.13,130.62,152334.0,127.8501,127.9676,127.3315,127.811,152334.0
2022-09-21 15:00:00,130.67,130.85,130.07,130.31,85447.0,127.8599,128.0361,127.2728,127.5077,85447.0
2022-09-21 15:05:00,130.3,130.63,129.83,129.91,171916.0,127.4979,127.8208,127.038,127.1163,171916.0
2022-09-21 15:10:00,129.91,129.94,128.72,129.88,240048.0,127.1163,127.1456,125.9519,127.0869,240048.0
2022-09-21 15:15:00,129.87,130.19,129.48,129.54,89317.0,127.0771,127.3903,126.6955,126.7542,89317.0
2022-09-21 15:20:00,129.49,129.49,129.04,129.2,158177.0,126.7053,126.7053,126.265,126.4215,158177.0
2022-09-21 15:25:00,129.17,129.19,128.19,128.23,203838.0,126.3922,126.4118,125.4333,125.4724,203838.0
2022-09-21 15:30:00,128.18,128.33,127.71,128.3,218677.0,125.4235,125.5703,124.9636,125.5409,218677.0
2022-09-21 15:35:00,128.3,128.32,127.38,127.46,171160.0,125.5409,125.5605,124.6407,124.719,171160.0
2022-09-21 15:40:00,127.45,127.73,127.23,127.23,158545.0,124.7092,124.9832,124.4939,124.4939,158545.0
2022-09-21 15:45:00,127.23,127.24,126.91,127.14,281082.0,124.4939,124.5037,124.1808,124.4058,281082.0
2022-09-21 15:50:00,127.12,127.45,127.08,127.28,510588.0,124.3863,124.7092,124.3471,124.5428,510588.0
2022-09-21 15:55:00,127.27,127.27,126.65,126.65,344717.0,124.533,124.533,123.9264,123.9264,344717.0
2022-09-22 09:30:00,125.96,126.56,125.82,126.35,158962.0,123.2512,123.8383,123.1142,123.6328,158962.0
2022-09-22 09:35:00,126.27,126.53,125.95,126.02,86844.0,123.5546,123.809,123.2414,123.3099,86844.0
2022-09-22 09:40:00,126.0,126.12,125.56,125.75,95710.0,123.2904,123.4078,122.8598,123.0457,95710.0
2022-09-22 09:45:00,125.73,125.99,125.59,125.59,99151.0,123.0262,123.2806,122.8892,122.8892,99151.0
2022-09-22 09:50:00,125.6,125.74,125.41,125.47,146528.0,122.899,123.036,122.713,122.7718,146528.0
2022-09-22 09:55:00,125.4,125.74,125.37,125.57,51957.0,122.7033,123.036,122.6739,122.8696,51957.0
2022-09-22 10:00:00,125.53,125.61,125.25,125.45,446783.0,122.8305,122.9087,122.5565,122.7522,446783.0
2022-09-22 10:05:00,125.48,125.86,125.41,125.76,68370.0,122.7815,123.1534,122.713,123.0555,68370.0
2022-09-22 10:10:00,125.76,126.13,125.61,126.13,50168.0,123.0555,123.4176,122.9087,123.4176,50168.0
2022-09-22 10:15:00,126.13,126.15,125.57,125.57,32528.0,123.4176,123.4371,122.8696,122.8696,32528.0
2022-09-22 10:20:00,125.6,125.7,125.38,125.51,99623.0,122.899,122.9968,122.6837,122.8109,99623.0
2022-09-22 10:25:00,125.49,125.73,125.43,125.66,46408.0,122.7913,123.0262,122.7326,122.9577,46408.0
2022-09-22 10:30:00,125.68,125.96,125.43,125.63,53024.0,122.9772,123.2512,122.7326,122.9283,53024.0
2022-09-22 10:35:00,125.63,125.8,125.52,125.79,109270.0,122.9283,123.0947,122.8207,123.0849,109270.0
2022-09-22 10:40:00,125.79,125.82,125.51,125.55,97281.0,123.0849,123.1142,122.8109,122.85,97281.0
2022-09-22 10:45:00,125.52,125.68,125.35,125.56,177352.0,122.8207,122.9772,122.6543,122.8598,177352.0
2022-09-22 10:50:00,125.53,125.55,125.3,125.32,86503.0,122.8305,122.85,122.6054,122.625,86503.0
2022-09-22 10:55:00,125.31,125.43,125.04,125.09,104368.0,122.6152,122.7326,122.351,122.3999,104368.0
2022-09-22 11:00:00,125.09,125.19,124.96,125.04,45373.0,122.3999,122.4978,122.2727,122.351,45373.0
2022-09-22 11:05:00,125.05,125.28,125.04,125.21,137209.0,122.3608,122.5858,122.351,122.5173,137209.0
2022-09-22 11:10:00,125.21,125.22,124.93,124.93,30734.0,122.5173,122.5271,122.2434,122.2434,30734.0
2022-09-22 11:15:00,124.92,125.02,124.82,124.88,66261.0,122.2336,122.3314,122.1357,122.1944,66261.0
2022-09-22 11:20:00,124.84,124.89,124.67,124.78,36821.0,122.1553,122.2042,121.989,122.0966,36821.0
2022-09-22 11:25:00,124.81,125.06,124.77,124.98,67614.0,122.126,122.3706,122.0868,122.2923,67614.0
2022-09-22 11:30:00,124.99,125.24,124.96,125.08,100037.0,122.3021,122.5467,122.2727,122.3901,100037.0
2022-09-22 11:35:00,125.06,125.21,125.03,125.15,38981.0,122.3706,122.5173,122.3412,122.4586,38981.0
2022-09-22 11:40:00,125.15,125.15,125.0,125.11,34572.0,122.4586,122.4586,122.3119,122.4195,34572.0
2022-09-22 11:45:00,125.1,125.49,125.06,125.46,45381.0,122.4097,122.7913,122.3706,122.762,45381.0
2022-09-22 11:50:00,125.44,125.5,125.29,125.37,35781.0,122.7424,122.8011,122.5956,122.6739,35781.0
2022-09-22 11:55:00,125.39,125.47,125.13,125.29,30003.0,122.6935,122.7718,122.4391,122.5956,30003.0
2022-09-22 12:00:00,125.28,125.52,125.25,125.4,23897.0,122.5858,122.8207,122.5565,122.7033,23897.0
2022-09-22 12:05:00,125.35,125.45,125.23,125.42,84240.0,122.6543,122.7522,122.5369,122.7228,84240.0
2022-09-22 12:10:00,125.44,125.44,125.09,125.2,26249.0,122.7424,122.7424,122.3999,122.5076,26249.0
2022-09-22 12:15:00,125.19,125.35,125.07,125.3,72813.0,122.4978,122.6543,122.3804,122.6054,72813.0
2022-09-22 12:20:00,125.29,125.74,125.16,125.7,30877.0,122.5956,123.036,122.4684,122.9968,30877.0
2022-09-22 12:25:00,125.69,125.69,125.39,125.39,87701.0,122.987,122.987,122.6935,122.6935,87701.0
2022-09-22 12:30:00,125.4,125.41,125.26,125.27,43157.0,122.7033,122.713,122.5663,122.5761,43157.0
2022-09-22 12:35:00,125.27,125.55,125.26,125.52,33083.0,122.5761,122.85,122.5663,122.8207,33083.0
2022-09-22 12:40:00,125.47,125.65,125.45,125.51,23939.0,122.7718,122.9479,122.7522,122.8109,23939.0
2022-09-22 12:45:00,125.5,125.62,125.36,125.38,24600.0,122.8011,122.9185,122.6641,122.6837,24600.0
2022-09-22 12:50:00,125.4,125.66,125.37,125.53,79026.0,122.7033,122.9577,122.6739,122.8305,79026.0
2022-09-22 12:55:00,125.53,125.76,125.43,125.45,23778.0,122.8305,123.0555,122.7326,122.7522,23778.0
2022-09-22 13:00:00,125.44,125.53,125.21,125.3,30366.0,122.7424,122.8305,122.5173,122.6054,30366.0
2022-09-22 13:05:00,125.3,125.37,125.16,125.18,35184.0,122.6054,122.6739,122.4684,122.488,35184.0
2022-09-22 13:10:00,125.18,125.26,125.12,125.13,18761.0,122.488,122.5663,122.4293,122.4391,18761.0
2022-09-22 13:15:00,125.13,125.22,125.02,125.19,75747.0,122.4391,122.5271,122.3314,122.4978,75747.0
2022-09-22 13:20:00,125.19,125.28,125.11,125.12,51361.0,122.4978,122.5858,122.4195,122.4293,51361.0
2022-09-22 13:25:00,125.12,125.35,125.11,125.35,15345.0,122.4293,122.6543,122.4195,122.6543,15345.0
2022-09-22 13:30:00,125.33,125.54,125.33,125.54,34244.0,122.6348,122.8403,122.6348,122.8403,34244.0
2022-09-22 13:35:00,125.54,125.61,125.46,125.51,36573.0,122.8403,122.9087,122.762,122.8109,36573.0
2022-09-22 13:40:00,125.51,125.59,125.34,125.36,24194.0,122.8109,122.8892,122.6446,122.6641,24194.0
2022-09-22 13:45:00,125.36,125.52,125.31,125.47,64549.0,122.6641,122.8207,122.6152,122.7718,64549.0
2022-09-22 13:50:00,125.49,125.74,125.49,125.71,14382.0,122.7913,123.036,122.7913,123.0066,14382.0
2022-09-22 13:55:00,125.7,125.79,125.58,125.63,116320.0,122.9968,123.0849,122.8794,122.9283,116320.0
2022-09-22 14:00:00,125.6,125.7,125.36,125.38,41958.0,122.899,122.9968,122.6641,122.6837,41958.0
2022-09-22 14:05:00,125.39,125.55,125.28,125.29,14990.0,122.6935,122.85,122.5858,122.5956,14990.0
2022-09-22 14:10:00,125.28,125.29,125.15,125.17,25977.0,122.5858,122.5956,122.4586,122.4782,25977.0
2022-09-22 14:15:00,125.15,125.29,125.14,125.15,25593.0,122.4586,122.5956,122.4489,122.4586,25593.0
2022-09-22 14:20:00,125.17,125.23,124.92,124.96,166989.0,122.4782,122.5369,122.2336,122.2727,166989.0
2022-09-22 14:25:00,124.95,125.16,124.92,125.07,155279.0,122.2629,122.4684,122.2336,122.3804,155279.0
2022-09-22 14:30:00,125.05,125.19,124.98,125.09,141138.0,122.3608,122.4978,122.2923,122.3999,141138.0
2022-09-22 14:35:00,125.12,125.28,125.01,125.26,72042.0,122.4293,122.5858,122.3216,122.5663,72042.0
2022-09-22 14:40:00,125.3,125.3,125.14,125.24,11226.0,122.6054,122.6054,122.4489,122.5467,11226.0
2022-09-22 14:45:00,125.23,125.25,125.01,125.14,39010.0,122.5369,122.5565,122.3216,122.4489,39010.0
2022-09-22 14:50:00,125.14,125.63,125.13,125.5,40801.0,122.4489,122.9283,122.4391,122.8011,40801.0
2022-09-22 14:55:00,125.54,125.67,125.47,125.59,29576.0,122.8403,122.9675,122.7718,122.8892,29576.0
2022-09-22 15:00:00,125.61,126.02,125.61,125.87,58408.0,122.9087,123.3099,122.9087,123.1632,58408.0
2022-09-22 15:05:00,125.92,126.04,125.84,125.98,48869.0,123.2121,123.3295,123.1338,123.2708,48869.0
2022-09-22 15:10:00,126.01,126.42,125.98,126.4,100177.0,123.3001,123.7013,123.2708,123.6818,100177.0
2022-09-22 15:15:00,126.41,126.42,126.11,126.15,52770.0,123.6915,123.7013,123.398,123.4371,52770.0
2022-09-22 15:20:00,126.15,126.17,125.93,125.96,58584.0,123.4371,123.4567,123.2219,123.2512,58584.0
2022-09-22 15:25:00,125.96,126.15,125.78,126.14,43639.0,123.2512,123.4371,123.0751,123.4273,43639.0
2022-09-22 15:30:00,126.14,126.34,126.11,126.31,109532.0,123.4273,123.623,123.398,123.5937,109532.0
2022-09-22 15:35:00,126.34,126.5,126.21,126.24,85141.0,123.623,123.7796,123.4958,123.5252,85141.0
2022-09-22 15:40:00,126.24,126.26,126.05,126.2,119269.0,123.5252,123.5448,123.3393,123.4861,119269.0
2022-09-22 15:45:00,126.19,126.76,126.17,126.59,211603.0,123.4763,124.034,123.4567,123.8677,211603.0
2022-09-22 15:50:00,126.56,126.56,125.82,125.83,229571.0,123.8383,123.8383,123.1142,123.124,229571.0
2022-09-22 15:55:00,125.82,125.91,125.33,125.36,468254.0,123.1142,123.2023,122.6348,122.6641,468254.0
2022-09-23 09:30:00,124.19,124.43,124.02,124.4,120090.0,121.5193,121.7541,121.3529,121.7248,120090.0
2022-09-23 09:35:00,124.39,124.41,123.71,123.84,113376.0,121.715,121.7346,121.0496,121.1768,113376.0
2022-09-23 09:40:00,123.82,124.08,123.57,123.86,95469.0,121.1572,121.4116,120.9126,121.1964,95469.0
2022-09-23 09:45:00,123.85,124.19,123.59,123.7,169358.0,121.1866,121.5193,120.9322,121.0398,169358.0
2022-09-23 09:50:00,123.67,123.79,123.49,123.66,70710.0,121.0105,121.1279,120.8343,121.0007,70710.0
2022-09-23 09:55:00,123.66,123.81,123.37,123.4,57944.0,121.0007,121.1475,120.7169,120.7463,57944.0
2022-09-23 10:00:00,123.38,123.41,123.19,123.34,126629.0,120.7267,120.7561,120.5408,120.6876,126629.0
2022-09-23 10:05:00,123.31,123.45,123.22,123.33,77232.0,120.6582,120.7952,120.5701,120.6778,77232.0
2022-09-23 10:10:00,123.32,123.64,123.3,123.39,69701.0,120.668,120.9811,120.6484,120.7365,69701.0
2022-09-23 10:15:00,123.38,123.5,123.27,123.42,50124.0,120.7267,120.8441,120.6191,120.7658,50124.0
2022-09-23 10:20:00,123.34,123.5,123.27,123.37,33202.0,120.6876,120.8441,120.6191,120.7169,33202.0
2022-09-23 10:25:00,123.34,123.82,123.31,123.79,56799.0,120.6876,121.1572,120.6582,121.1279,56799.0
2022-09-23 10:30:00,123.79,123.83,123.49,123.52,58435.0,121.1279,121.167,120.8343,120.8637,58435.0
2022-09-23 10:35:00,123.53,123.61,123.38,123.51,52316.0,120.8735,120.9518,120.7267,120.8539,52316.0
2022-09-23 10:40:00,123.48,123.8,123.45,123.71,150104.0,120.8246,121.1377,120.7952,121.0496,150104.0
2022-09-23 10:45:00,123.71,123.92,123.71,123.74,82270.0,121.0496,121.2551,121.0496,121.079,82270.0
2022-09-23 10:50:00,123.71,124.01,123.6,123.92,86124.0,121.0496,121.3432,120.942,121.2551,86124.0
2022-09-23 10:55:00,123.91,124.12,123.68,123.7,60227.0,121.2453,121.4508,121.0203,121.0398,60227.0
2022-09-23 11:00:00,123.68,123.69,123.48,123.55,108083.0,121.0203,121.03,120.8246,120.893,108083.0
2022-09-23 11:05:00,123.54,124.04,123.54,123.94,73656.0,120.8833,121.3725,120.8833,121.2747,73656.0
2022-09-23 11:10:00,123.92,124.0,123.64,123.66,50589.0,121.2551,121.3334,120.9811,121.0007,50589.0
2022-09-23 11:15:00,123.63,123.93,123.63,123.91,33365.0,120.9713,121.2649,120.9713,121.2453,33365.0
2022-09-23 11:20:00,123.88,124.12,123.8,124.01,52647.0,121.216,121.4508,121.1377,121.3432,52647.0
2022-09-23 11:25:00,124.03,124.08,123.56,123.59,66050.0,121.3627,121.4116,120.9028,120.9322,66050.0
2022-09-23 11:30:00,123.61,123.8,123.6,123.7,44164.0,120.9518,121.1377,120.942,121.0398,44164.0
2022-09-23 11:35:00,123.72,123.79,123.58,123.59,40367.0,121.0594,121.1279,120.9224,120.9322,40367.0
2022-09-23 11:40:00,123.56,123.64,123.37,123.37,73078.0,120.9028,120.9811,120.7169,120.7169,73078.0
2022-09-23 11:45:00,123.37,123.37,123.16,123.34,127812.0,120.7169,120.7169,120.5114,120.6876,127812.0
2022-09-23 11:50:00,123.34,123.51,123.32,123.42,42327.0,120.6876,120.8539,120.668,120.7658,42327.0
2022-09-23 11:55:00,123.41,123.45,123.3,123.38,31011.0,120.7561,120.7952,120.6484,120.7267,31011.0
2022-09-23 12:00:00,123.35,123.46,123.23,123.36,42993.0,120.6973,120.805,120.5799,120.7071,42993.0
2022-09-23 12:05:00,123.35,123.37,123.07,123.17,70421.0,120.6973,120.7169,120.4234,120.5212,70421.0
2022-09-23 12:10:00,123.17,123.27,123.11,123.21,40761.0,120.5212,120.6191,120.4625,120.5604,40761.0
2022-09-23 12:15:00,123.21,123.28,123.12,123.23,49038.0,120.5604,120.6289,120.4723,120.5799,49038.0
2022-09-23 12:20:00,123.24,123.27,123.03,123.14,127324.0,120.5897,120.6191,120.3842,120.4919,127324.0
2022-09-23 12:25:00,123.13,123.22,122.85,122.86,65949.0,120.4821,120.5701,120.2081,120.2179,65949.0
2022-09-23 12:30:00,122.85,123.04,122.79,122.95,64129.0,120.2081,120.394,120.1494,120.3059,64129.0
2022-09-23 12:35:00,122.94,123.12,122.91,123.08,60669.0,120.2962,120.4723,120.2668,120.4332,60669.0
2022-09-23 12:40:00,123.07,123.11,122.98,123.0,36215.0,120.4234,120.4625,120.3353,120.3549,36215.0
2022-09-23 12:45:00,122.97,123.19,122.96,123.17,63059.0,120.3255,120.5408,120.3157,120.5212,63059.0
2022-09-23 12:50:00,123.18,123.5,123.16,123.46,47930.0,120.531,120.8441,120.5114,120.805,47930.0
2022-09-23 12:55:00,123.47,123.47,123.29,123.4,60918.0,120.8148,120.8148,120.6386,120.7463,60918.0
2022-09-23 13:00:00,123.39,123.6,123.29,123.45,158251.0,120.7365,120.942,120.6386,120.7952,158251.0
2022-09-23 13:05:00,123.43,123.51,123.33,123.39,59722.0,120.7756,120.8539,120.6778,120.7365,59722.0
2022-09-23 13:10:00,123.37,123.51,123.34,123.41,44658.0,120.7169,120.8539,120.6876,120.7561,44658.0
2022-09-23 13:15:00,123.39,123.57,123.35,123.57,50645.0,120.7365,120.9126,120.6973,120.9126,50645.0
2022-09-23 13:20:00,123.52,123.56,123.36,123.38,40599.0,120.8637,120.9028,120.7071,120.7267,40599.0
2022-09-23 13:25:00,123.37,123.37,123.03,123.06,63132.0,120.7169,120.7169,120.3842,120.4136,63132.0
2022-09-23 13:30:00,123.03,123.24,123.02,123.17,29589.0,120.3842,120.5897,120.3744,120.5212,29589.0
2022-09-23 13:35:00,123.18,123.21,123.03,123.03,45146.0,120.531,120.5604,120.3842,120.3842,45146.0
2022-09-23 13:40:00,123.03,123.12,122.95,123.07,60327.0,120.3842,120.4723,120.3059,120.4234,60327.0
2022-09-23 13:45:00,123.06,123.28,123.04,123.17,105390.0,120.4136,120.6289,120.394,120.5212,105390.0
2022-09-23 13:50:00,123.16,123.16,123.07,123.15,24387.0,120.5114,120.5114,120.4234,120.5016,24387.0
2022-09-23 13:55:00,123.13,123.23,123.01,123.17,423308.0,120.4821,120.5799,120.3647,120.5212,423308.0
2022-09-23 14:00:00,123.17,123.25,122.93,123.21,101922.0,120.5212,120.5995,120.2864,120.5604,101922.0
2022-09-23 14:05:00,123.23,123.36,122.92,122.94,119295.0,120.5799,120.7071,120.2766,120.2962,119295.0
2022-09-23 14:10:00,122.93,123.01,122.53,122.61,111123.0,120.2864,120.3647,119.895,119.9733,111123.0
2022-09-23 14:15:00,122.59,122.59,122.44,122.47,92568.0,119.9537,119.9537,119.8069,119.8363,92568.0
2022-09-23 14:20:00,122.48,122.74,122.41,122.63,74178.0,119.8461,120.1005,119.7776,119.9928,74178.0
2022-09-23 14:25:00,122.62,122.78,122.61,122.69,83216.0,119.983,120.1396,119.9733,120.0515,83216.0
2022-09-23 14:30:00,122.69,122.69,122.39,122.55,56745.0,120.0515,120.0515,119.758,119.9146,56745.0
2022-09-23 14:35:00,122.56,122.57,122.37,122.4,112216.0,119.9243,119.9341,119.7384,119.7678,112216.0
2022-09-23 14:40:00,122.39,122.56,122.32,122.55,80528.0,119.758,119.9243,119.6895,119.9146,80528.0
2022-09-23 14:45:00,122.51,122.6,122.43,122.47,73488.0,119.8754,119.9635,119.7971,119.8363,73488.0
2022-09-23 14:50:00,122.45,122.53,122.33,122.33,58918.0,119.8167,119.895,119.6993,119.6993,58918.0
2022-09-23 14:55:00,122.34,122.34,122.11,122.21,174745.0,119.7091,119.7091,119.484,119.5819,174745.0
2022-09-23 15:00:00,122.21,122.8,122.2,122.74,146604.0,119.5819,120.1592,119.5721,120.1005,146604.0
2022-09-23 15:05:00,122.73,123.17,122.64,122.96,74214.0,120.0907,120.5212,120.0026,120.3157,74214.0
2022-09-23 15:10:00,122.98,123.05,122.73,122.92,115777.0,120.3353,120.4038,120.0907,120.2766,115777.0
2022-09-23 15:15:00,122.92,123.28,122.91,123.1,195114.0,120.2766,120.6289,120.2668,120.4527,195114.0
2022-09-23 15:20:00,123.09,123.22,122.86,122.91,109703.0,120.4429,120.5701,120.2179,120.2668,109703.0
2022-09-23 15:25:00,122.91,123.18,122.84,123.13,106324.0,120.2668,120.531,120.1983,120.4821,106324.0
2022-09-23 15:30:00,123.14,123.49,123.12,123.4,172151.0,120.4919,120.8343,120.4723,120.7463,172151.0
2022-09-23 15:35:00,123.37,123.44,123.1,123.43,257511.0,120.7169,120.7854,120.4527,120.7756,257511.0
2022-09-23 15:40:00,123.42,123.82,123.3,123.75,290626.0,120.7658,121.1572,120.6484,121.0887,290626.0
2022-09-23 15:45:00,123.75,123.8,123.43,123.49,244177.0,121.0887,121.1377,120.7756,120.8343,244177.0
2022-09-23 15:50:00,123.49,123.64,123.15,123.59,318222.0,120.8343,120.9811,120.5016,120.9322,318222.0
2022-09-23 15:55:00,123.59,123.83,123.3,123.75,454410.0,120.9322,121.167,120.6484,121.0887,454410.0
2022-09-26 09:30:00,123.36,124.29,123.32,124.13,153041.0,120.7071,121.6171,120.668,121.4606,153041.0
2022-09-26 09:35:00,124.13,124.59,124.01,124.46,102587.0,121.4606,121.9107,121.3432,121.7835,102587.0
2022-09-26 09:40:00,124.48,124.65,124.24,124.25,115893.0,121.803,121.9694,121.5682,121.578,115893.0
2022-09-26 09:45:00,124.25,124.56,124.19,124.54,70276.0,121.578,121.8813,121.5193,121.8618,70276.0
2022-09-26 09:50:00,124.56,124.81,124.52,124.68,98222.0,121.8813,122.126,121.8422,121.9987,98222.0
2022-09-26 09:55:00,124.65,124.99,124.61,124.94,85911.0,121.9694,122.3021,121.9303,122.2532,85911.0
2022-09-26 10:00:00,124.95,125.25,124.68,124.85,156799.0,122.2629,122.5565,121.9987,122.1651,156799.0
2022-09-26 10:05:00,124.86,125.08,124.67,124.73,33353.0,122.1749,122.3901,121.989,122.0477,33353.0
2022-09-26 10:10:00,124.7,125.02,124.51,124.95,48177.0,122.0183,122.3314,121.8324,122.2629,48177.0
2022-09-26 10:15:00,125.01,125.43,125.0,125.34,83197.0,122.3216,122.7326,122.3119,122.6446,83197.0
2022-09-26 10:20:00,125.34,125.41,125.19,125.24,52724.0,122.6446,122.713,122.4978,122.5467,52724.0
2022-09-26 10:25:00,125.2,125.26,125.03,125.19,39147.0,122.5076,122.5663,122.3412,122.4978,39147.0
2022-09-26 10:30:00,125.2,125.24,124.93,124.96,102290.0,122.5076,122.5467,122.2434,122.2727,102290.0
2022-09-26 10:35:00,124.93,125.06,124.86,124.92,45185.0,122.2434,122.3706,122.1749,122.2336,45185.0
2022-09-26 10:40:00,124.93,124.96,124.59,124.85,45221.0,122.2434,122.2727,121.9107,122.1651,45221.0
2022-09-26 10:45:00,124.83,124.88,124.33,124.52,69444.0,122.1455,122.1944,121.6563,121.8422,69444.0
2022-09-26 10:50:00,124.5,124.55,124.35,124.42,44455.0,121.8226,121.8715,121.6758,121.7443,44455.0
2022-09-26 10:55:00,124.42,124.6,124.27,124.58,39208.0,121.7443,121.9205,121.5976,121.9009,39208.0
2022-09-26 11:00:00,124.53,124.63,124.43,124.53,46037.0,121.852,121.9498,121.7541,121.852,46037.0
2022-09-26 11:05:00,124.51,124.52,123.89,123.91,74571.0,121.8324,121.8422,121.2257,121.2453,74571.0
2022-09-26 11:10:00,123.86,124.15,123.81,124.13,61079.0,121.1964,121.4801,121.1475,121.4606,61079.0
2022-09-26 11:15:00,124.15,124.2,123.92,123.94,31623.0,121.4801,121.5291,121.2551,121.2747,31623.0
2022-09-26 11:20:00,123.93,124.16,123.76,123.91,33532.0,121.2649,121.4899,121.0985,121.2453,33532.0
2022-09-26 11:25:00,123.86,123.92,123.61,123.62,45360.0,121.1964,121.2551,120.9518,120.9615,45360.0
2022-09-26 11:30:00,123.61,123.75,123.57,123.66,96636.0,120.9518,121.0887,120.9126,121.0007,96636.0
2022-09-26 11:35:00,123.65,123.88,123.63,123.74,69087.0,120.9909,121.216,120.9713,121.079,69087.0
2022-09-26 11:40:00,123.74,123.92,123.41,123.41,69196.0,121.079,121.2551,120.7561,120.7561,69196.0
2022-09-26 11:45:00,123.4,123.71,123.29,123.59,52868.0,120.7463,121.0496,120.6386,120.9322,52868.0
2022-09-26 11:50:00,123.58,123.63,123.45,123.62,22362.0,120.9224,120.9713,120.7952,120.9615,22362.0
2022-09-26 11:55:00,123.63,124.02,123.6,123.95,51926.0,120.9713,121.3529,120.942,121.2844,51926.0
2022-09-26 12:00:00,123.94,123.94,123.7,123.77,18470.0,121.2747,121.2747,121.0398,121.1083,18470.0
2022-09-26 12:05:00,123.8,123.81,123.61,123.72,62098.0,121.1377,121.1475,120.9518,121.0594,62098.0
2022-09-26 12:10:00,123.73,123.81,123.66,123.75,30245.0,121.0692,121.1475,121.0007,121.0887,30245.0
2022-09-26 12:15:00,123.72,123.92,123.69,123.83,47358.0,121.0594,121.2551,121.03,121.167,47358.0
2022-09-26 12:20:00,123.82,123.82,123.33,123.33,64480.0,121.1572,121.1572,120.6778,120.6778,64480.0
2022-09-26 12:25:00,123.32,123.32,123.01,123.11,125531.0,120.668,120.668,120.3647,120.4625,125531.0
2022-09-26 12:30:00,123.08,123.13,122.93,122.99,71656.0,120.4332,120.4821,120.2864,120.3451,71656.0
2022-09-26 12:35:00,122.98,123.18,122.98,123.03,35883.0,120.3353,120.531,120.3353,120.3842,35883.0
2022-09-26 12:40:00,123.04,123.09,122.89,122.97,22411.0,120.394,120.4429,120.2472,120.3255,22411.0
2022-09-26 12:45:00,122.97,123.29,122.97,123.17,118474.0,120.3255,120.6386,120.3255,120.5212,118474.0
2022-09-26 12:50:00,123.16,123.44,123.16,123.41,94044.0,120.5114,120.7854,120.5114,120.7561,94044.0
2022-09-26 12:55:00,123.43,123.69,123.41,123.56,34501.0,120.7756,121.03,120.7561,120.9028,34501.0
2022-09-26 13:00:00,123.56,123.57,123.22,123.23,99037.0,120.9028,120.9126,120.5701,120.5799,99037.0
2022-09-26 13:05:00,123.23,123.29,123.06,123.13,78646.0,120.5799,120.6386,120.4136,120.4821,78646.0
2022-09-26 13:10:00,123.14,123.14,122.85,122.9,70204.0,120.4919,120.4919,120.2081,120.257,70204.0
2022-09-26 13:15:00,122.91,123.08,122.88,123.01,29796.0,120.2668,120.4332,120.2375,120.3647,29796.0
2022-09-26 13:20:00,123.0,123.15,122.88,122.9,33977.0,120.3549,120.5016,120.2375,120.257,33977.0
2022-09-26 13:25:00,122.94,123.0,122.72,122.95,76556.0,120.2962,120.3549,120.0809,120.3059,76556.0
2022-09-26 13:30:00,122.94,123.19,122.8,122.84,309100.0,120.2962,120.5408,120.1592,120.1983,309100.0
2022-09-26 13:35:00,122.83,123.01,122.82,122.91,53426.0,120.1885,120.3647,120.1787,120.2668,53426.0
2022-09-26 13:40:00,122.91,122.94,122.73,122.8,45030.0,120.2668,120.2962,120.0907,120.1592,45030.0
2022-09-26 13:45:00,122.8,123.01,122.79,122.89,196754.0,120.1592,120.3647,120.1494,120.2472,196754.0
2022-09-26 13:50:00,122.89,123.16,122.86,123.01,91071.0,120.2472,120.5114,120.2179,120.3647,91071.0
2022-09-26 13:55:00,122.99,122.99,122.53,122.57,56470.0,120.3451,120.3451,119.895,119.9341,56470.0
2022-09-26 14:00:00,122.56,123.2,122.53,123.2,78546.0,119.9243,120.5506,119.895,120.5506,78546.0
2022-09-26 14:05:00,123.19,123.38,123.12,123.33,78462.0,120.5408,120.7267,120.4723,120.6778,78462.0
2022-09-26 14:10:00,123.34,123.34,123.11,123.24,79506.0,120.6876,120.6876,120.4625,120.5897,79506.0
2022-09-26 14:15:00,123.22,123.31,123.14,123.25,43797.0,120.5701,120.6582,120.4919,120.5995,43797.0
2022-09-26 14:20:00,123.19,123.35,123.16,123.22,29787.0,120.5408,120.6973,120.5114,120.5701,29787.0
2022-09-26 14:25:00,123.19,123.21,122.91,122.93,45437.0,120.5408,120.5604,120.2668,120.2864,45437.0
2022-09-26 14:30:00,122.91,123.12,122.91,122.98,32386.0,120.2668,120.4723,120.2668,120.3353,32386.0
2022-09-26 14:35:00,122.97,123.0,122.7,122.87,43043.0,120.3255,120.3549,120.0613,120.2277,43043.0
2022-09-26 14:40:00,122.91,122.96,122.75,122.93,22363.0,120.2668,120.3157,120.1103,120.2864,22363.0
2022-09-26 14:45:00,122.91,123.59,122.85,123.54,145275.0,120.2668,120.9322,120.2081,120.8833,145275.0
2022-09-26 14:50:00,123.53,123.7,123.36,123.64,115952.0,120.8735,121.0398,120.7071,120.9811,115952.0
2022-09-26 14:55:00,123.65,123.69,123.54,123.54,26374.0,120.9909,121.03,120.8833,120.8833,26374.0
2022-09-26 15:00:00,123.57,123.81,123.56,123.69,69001.0,120.9126,121.1475,120.9028,121.03,69001.0
2022-09-26 15:05:00,123.68,123.78,123.44,123.71,77115.0,121.0203,121.1181,120.7854,121.0496,77115.0
2022-09-26 15:10:00,123.72,123.78,123.5,123.51,81894.0,121.0594,121.1181,120.8441,120.8539,81894.0
2022-09-26 15:15:00,123.52,123.7,123.22,123.54,158438.0,120.8637,121.0398,120.5701,120.8833,158438.0
2022-09-26 15:20:00,123.54,123.65,123.32,123.42,59903.0,120.8833,120.9909,120.668,120.7658,59903.0
2022-09-26 15:25:00,123.41,123.53,123.33,123.46,46774.0,120.7561,120.8735,120.6778,120.805,46774.0
2022-09-26 15:30:00,123.46,123.46,123.2,123.29,95068.0,120.805,120.805,120.5506,120.6386,95068.0
2022-09-26 15:35:00,123.3,123.6,123.16,123.21,104643.0,120.6484,120.942,120.5114,120.5604,104643.0
2022-09-26 15:40:00,123.2,123.48,123.0,123.22,113745.0,120.5506,120.8246,120.3549,120.5701,113745.0
2022-09-26 15:45:00,123.25,123.49,123.16,123.4,108275.0,120.5995,120.8343,120.5114,120.7463,108275.0
2022-09-26 15:50:00,123.4,123.88,123.1,123.56,393831.0,120.7463,121.216,120.4527,120.9028,393831.0
2022-09-26 15:55:00,123.53,123.53,122.73,122.89,389409.0,120.8735,120.8735,120.0907,120.2472,389409.0
2022-09-27 09:30:00,124.51,125.2,124.47,125.19,222971.0,121.8324,122.5076,121.7933,122.4978,222971.0
2022-09-27 09:35:00,125.21,125.5,125.11,125.47,104838.0,122.5173,122.8011,122.4195,122.7718,104838.0
2022-09-27 09:40:00,125.47,125.68,125.18,125.21,119637.0,122.7718,122.9772,122.488,122.5173,119637.0
2022-09-27 09:45:00,125.22,125.25,124.57,124.61,118552.0,122.5271,122.5565,121.8911,121.9303,118552.0
2022-09-27 09:50:00,124.62,124.9,124.38,124.81,50849.0,121.94,122.214,121.7052,122.126,50849.0
2022-09-27 09:55:00,124.78,124.81,124.51,124.66,39166.0,122.0966,122.126,121.8324,121.9792,39166.0
2022-09-27 10:00:00,124.67,124.74,123.83,124.08,142850.0,121.989,122.0575,121.167,121.4116,142850.0
2022-09-27 10:05:00,124.03,124.11,123.72,123.84,57310.0,121.3627,121.441,121.0594,121.1768,57310.0
2022-09-27 10:10:00,123.84,124.19,123.83,124.16,35778.0,121.1768,121.5193,121.167,121.4899,35778.0
2022-09-27 10:15:00,124.16,124.37,123.96,124.22,100685.0,121.4899,121.6954,121.2942,121.5486,100685.0
2022-09-27 10:20:00,124.19,124.52,124.09,124.35,150981.0,121.5193,121.8422,121.4214,121.6758,150981.0
2022-09-27 10:25:00,124.38,124.49,124.07,124.09,39152.0,121.7052,121.8128,121.4019,121.4214,39152.0
2022-09-27 10:30:00,124.1,124.48,124.06,124.29,55456.0,121.4312,121.803,121.3921,121.6171,55456.0
2022-09-27 10:35:00,124.25,124.59,124.17,124.22,124033.0,121.578,121.9107,121.4997,121.5486,124033.0
2022-09-27 10:40:00,124.21,124.71,124.12,124.67,108886.0,121.5389,122.0281,121.4508,121.989,108886.0
2022-09-27 10:45:00,124.66,124.78,124.55,124.7,62704.0,121.9792,122.0966,121.8715,122.0183,62704.0
2022-09-27 10:50:00,124.7,124.75,124.48,124.5,57046.0,122.0183,122.0672,121.803,121.8226,57046.0
2022-09-27 10:55:00,124.49,124.63,124.49,124.58,59012.0,121.8128,121.9498,121.8128,121.9009,59012.0
2022-09-27 11:00:00,124.58,124.67,124.21,124.23,46946.0,121.9009,121.989,121.5389,121.5584,46946.0
2022-09-27 11:05:00,124.24,124.6,124.15,124.6,57751.0,121.5682,121.9205,121.4801,121.9205,57751.0
2022-09-27 11:10:00,124.64,124.66,124.06,124.08,30925.0,121.9596,121.9792,121.3921,121.4116,30925.0
2022-09-27 11:15:00,124.09,124.15,123.93,124.0,76558.0,121.4214,121.4801,121.2649,121.3334,76558.0
2022-09-27 11:20:00,123.98,124.05,123.65,123.73,67368.0,121.3138,121.3823,120.9909,121.0692,67368.0
2022-09-27 11:25:00,123.75,123.8,123.28,123.37,87007.0,121.0887,121.1377,120.6289,120.7169,87007.0
2022-09-27 11:30:00,123.36,123.65,123.31,123.61,225117.0,120.7071,120.9909,120.6582,120.9518,225117.0
2022-09-27 11:35:00,123.6,123.74,123.48,123.65,50690.0,120.942,121.079,120.8246,120.9909,50690.0
2022-09-27 11:40:00,123.65,123.72,123.55,123.61,22012.0,120.9909,121.0594,120.893,120.9518,22012.0
2022-09-27 11:45:00,123.6,123.68,123.43,123.49,35042.0,120.942,121.0203,120.7756,120.8343,35042.0
2022-09-27 11:50:00,123.51,123.63,123.17,123.19,61647.0,120.8539,120.9713,120.5212,120.5408,61647.0
2022-09-27 11:55:00,123.2,123.33,123.11,123.13,67918.0,120.5506,120.6778,120.4625,120.4821,67918.0
2022-09-27 12:00:00,123.09,123.14,122.86,123.1,90392.0,120.4429,120.4919,120.2179,120.4527,90392.0
2022-09-27 12:05:00,123.1,123.1,122.74,122.81,36342.0,120.4527,120.4527,120.1005,120.169,36342.0
2022-09-27 12:10:00,122.82,122.83,122.3,122.47,125130.0,120.1787,120.1885,119.6699,119.8363,125130.0
2022-09-27 12:15:00,122.46,122.48,121.9,121.94,142901.0,119.8265,119.8461,119.2785,119.3177,142901.0
2022-09-27 12:20:00,121.93,122.2,121.92,122.1,82495.0,119.3079,119.5721,119.2981,119.4742,82495.0
2022-09-27 12:25:00,122.11,122.51,122.11,122.36,80184.0,119.484,119.8754,119.484,119.7286,80184.0
2022-09-27 12:30:00,122.35,122.55,122.29,122.5,69521.0,119.7189,119.9146,119.6601,119.8656,69521.0
2022-09-27 12:35:00,122.5,122.56,122.21,122.31,58708.0,119.8656,119.9243,119.5819,119.6797,58708.0
2022-09-27 12:40:00,122.3,122.49,122.22,122.41,44854.0,119.6699,119.8558,119.5916,119.7776,44854.0
2022-09-27 12:45:00,122.39,122.5,122.32,122.47,38535.0,119.758,119.8656,119.6895,119.8363,38535.0
2022-09-27 12:50:00,122.47,122.73,122.2,122.69,56443.0,119.8363,120.0907,119.5721,120.0515,56443.0
2022-09-27 12:55:00,122.71,122.74,122.57,122.65,46755.0,120.0711,120.1005,119.9341,120.0124,46755.0
2022-09-27 13:00:00,122.6,122.6,122.15,122.24,281877.0,119.9635,119.9635,119.5232,119.6112,281877.0
2022-09-27 13:05:00,122.24,122.59,122.24,122.33,187349.0,119.6112,119.9537,119.6112,119.6993,187349.0
2022-09-27 13:10:00,122.34,122.37,122.16,122.33,38616.0,119.7091,119.7384,119.5329,119.6993,38616.0
2022-09-27 13:15:00,122.34,122.5,122.31,122.42,42597.0,119.7091,119.8656,119.6797,119.7873,42597.0
2022-09-27 13:20:00,122.42,122.47,122.27,122.31,36024.0,119.7873,119.8363,119.6406,119.6797,36024.0
2022-09-27 13:25:00,122.32,122.52,122.21,122.42,69757.0,119.6895,119.8852,119.5819,119.7873,69757.0
2022-09-27 13:30:00,122.4,122.61,122.34,122.55,53363.0,119.7678,119.9733,119.7091,119.9146,53363.0
2022-09-27 13:35:00,122.55,122.58,122.31,122.34,66201.0,119.9146,119.9439,119.6797,119.7091,66201.0
2022-09-27 13:40:00,122.31,122.34,122.09,122.21,41783.0,119.6797,119.7091,119.4644,119.5819,41783.0
2022-09-27 13:45:00,122.23,122.46,122.23,122.34,124624.0,119.6014,119.8265,119.6014,119.7091,124624.0
2022-09-27 13:50:00,122.3,122.42,122.21,122.22,25325.0,119.6699,119.7873,119.5819,119.5916,25325.0
2022-09-27 13:55:00,122.2,122.37,122.04,122.37,79040.0,119.5721,119.7384,119.4155,119.7384,79040.0
2022-09-27 14:00:00,122.36,122.74,122.28,122.62,86834.0,119.7286,120.1005,119.6504,119.983,86834.0
2022-09-27 14:05:00,122.59,122.62,122.47,122.51,17749.0,119.9537,119.983,119.8363,119.8754,17749.0
2022-09-27 14:10:00,122.52,122.56,122.36,122.36,45565.0,119.8852,119.9243,119.7286,119.7286,45565.0
2022-09-27 14:15:00,122.35,122.42,122.26,122.26,32699.0,119.7189,119.7873,119.6308,119.6308,32699.0
2022-09-27 14:20:00,122.25,122.44,122.19,122.44,34989.0,119.621,119.8069,119.5623,119.8069,34989.0
2022-09-27 14:25:00,122.42,122.47,122.33,122.45,57456.0,119.7873,119.8363,119.6993,119.8167,57456.0
2022-09-27 14:30:00,122.46,122.5,122.27,122.45,49094.0,119.8265,119.8656,119.6406,119.8167,49094.0
2022-09-27 14:35:00,122.45,122.97,122.37,122.9,83454.0,119.8167,120.3255,119.7384,120.257,83454.0
2022-09-27 14:40:00,122.92,123.22,122.92,123.03,71911.0,120.2766,120.5701,120.2766,120.3842,71911.0
2022-09-27 14:45:00,123.04,123.38,122.89,123.34,107187.0,120.394,120.7267,120.2472,120.6876,107187.0
2022-09-27 14:50:00,123.33,123.33,123.14,123.16,35035.0,120.6778,120.6778,120.4919,120.5114,35035.0
2022-09-27 14:55:00,123.16,123.2,123.03,123.11,44897.0,120.5114,120.5506,120.3842,120.4625,44897.0
2022-09-27 15:00:00,123.07,123.11,122.65,122.88,133387.0,120.4234,120.4625,120.0124,120.2375,133387.0
2022-09-27 15:05:00,122.88,123.08,122.75,123.06,94242.0,120.2375,120.4332,120.1103,120.4136,94242.0
2022-09-27 15:10:00,123.06,123.16,122.92,123.07,105558.0,120.4136,120.5114,120.2766,120.4234,105558.0
2022-09-27 15:15:00,123.07,123.19,122.81,123.19,206014.0,120.4234,120.5408,120.169,120.5408,206014.0
2022-09-27 15:20:00,123.18,123.21,122.94,123.0,64586.0,120.531,120.5604,120.2962,120.3549,64586.0
2022-09-27 15:25:00,122.99,123.04,122.72,122.84,52450.0,120.3451,120.394,120.0809,120.1983,52450.0
2022-09-27 15:30:00,122.84,122.85,122.5,122.61,133036.0,120.1983,120.2081,119.8656,119.9733,133036.0
2022-09-27 15:35:00,122.6,122.76,122.55,122.64,65726.0,119.9635,120.12,119.9146,120.0026,65726.0
2022-09-27 15:40:00,122.63,123.03,122.59,122.96,199862.0,119.9928,120.3842,119.9537,120.3157,199862.0
2022-09-27 15:45:00,122.94,122.98,122.72,122.89,124968.0,120.2962,120.3353,120.0809,120.2472,124968.0
2022-09-27 15:50:00,122.88,123.26,122.84,123.23,537047.0,120.2375,120.6093,120.1983,120.5799,537047.0
2022-09-27 15:55:00,123.22,123.33,122.92,123.08,635314.0,120.5701,120.6778,120.2766,120.4332,635314.0
2022-09-28 09:30:00,122.23,122.4,121.42,121.64,193104.0,119.6014,119.7678,118.8089,119.0241,193104.0
2022-09-28 09:35:00,121.63,121.89,121.52,121.76,201953.0,119.0143,119.2687,118.9067,119.1415,201953.0
2022-09-28 09:40:00,121.74,122.18,121.62,122.15,319367.0,119.122,119.5525,119.0046,119.5232,319367.0
2022-09-28 09:45:00,122.14,122.18,121.6,121.87,140822.0,119.5134,119.5525,118.985,119.2492,140822.0
2022-09-28 09:50:00,121.84,122.21,121.71,121.73,260859.0,119.2198,119.5819,119.0926,119.1122,260859.0
2022-09-28 09:55:00,121.74,122.08,121.7,121.77,87139.0,119.122,119.4547,119.0828,119.1513,87139.0
2022-09-28 10:00:00,121.76,122.48,121.67,121.68,177770.0,119.1415,119.8461,119.0535,119.0633,177770.0
2022-09-28 10:05:00,121.7,121.84,121.28,121.28,113119.0,119.0828,119.2198,118.6719,118.6719,113119.0
2022-09-28 10:10:00,121.28,121.81,121.28,121.77,136355.0,118.6719,119.1905,118.6719,119.1513,136355.0
2022-09-28 10:15:00,121.77,122.14,121.49,122.02,123750.0,119.1513,119.5134,118.8773,119.3959,123750.0
2022-09-28 10:20:00,122.07,122.53,122.03,122.52,73369.0,119.4449,119.895,119.4057,119.8852,73369.0
2022-09-28 10:25:00,122.54,122.91,122.38,122.84,227155.0,119.9048,120.2668,119.7482,120.1983,227155.0
2022-09-28 10:30:00,122.88,122.9,122.56,122.7,167055.0,120.2375,120.257,119.9243,120.0613,167055.0
2022-09-28 10:35:00,122.71,122.98,122.52,122.67,158936.0,120.0711,120.3353,119.8852,120.032,158936.0
2022-09-28 10:40:00,122.67,122.99,122.65,122.81,102195.0,120.032,120.3451,120.0124,120.169,102195.0
2022-09-28 10:45:00,122.8,123.09,122.78,123.0,109014.0,120.1592,120.4429,120.1396,120.3549,109014.0
2022-09-28 10:50:00,123.0,123.01,122.81,122.92,146577.0,120.3549,120.3647,120.169,120.2766,146577.0
2022-09-28 10:55:00,122.92,122.96,122.62,122.72,82008.0,120.2766,120.3157,119.983,120.0809,82008.0
2022-09-28 11:00:00,122.68,123.02,122.54,122.81,63406.0,120.0418,120.3744,119.9048,120.169,63406.0
2022-09-28 11:05:00,122.8,122.83,122.6,122.62,40422.0,120.1592,120.1885,119.9635,119.983,40422.0
2022-09-28 11:10:00,122.6,122.91,122.56,122.7,99167.0,119.9635,120.2668,119.9243,120.0613,99167.0
2022-09-28 11:15:00,122.71,122.95,122.67,122.91,55188.0,120.0711,120.3059,120.032,120.2668,55188.0
2022-09-28 11:20:00,122.94,123.26,122.9,123.14,171468.0,120.2962,120.6093,120.257,120.4919,171468.0
2022-09-28 11:25:00,123.16,123.31,122.86,122.89,70299.0,120.5114,120.6582,120.2179,120.2472,70299.0
2022-09-28 11:30:00,122.89,122.94,122.6,122.75,77865.0,120.2472,120.2962,119.9635,120.1103,77865.0
2022-09-28 11:35:00,122.76,122.9,122.64,122.72,114464.0,120.12,120.257,120.0026,120.0809,114464.0
2022-09-28 11:40:00,122.72,122.82,122.62,122.82,32641.0,120.0809,120.1787,119.983,120.1787,32641.0
2022-09-28 11:45:00,122.83,123.11,122.7,123.03,25314.0,120.1885,120.4625,120.0613,120.3842,25314.0
2022-09-28 11:50:00,123.05,123.31,123.03,123.27,39932.0,120.4038,120.6582,120.3842,120.6191,39932.0
2022-09-28 11:55:00,123.27,123.5,123.27,123.5,51331.0,120.6191,120.8441,120.6191,120.8441,51331.0
2022-09-28 12:00:00,123.49,123.58,123.45,123.55,66082.0,120.8343,120.9224,120.7952,120.893,66082.0
2022-09-28 12:05:00,123.53,123.53,123.39,123.44,24043.0,120.8735,120.8735,120.7365,120.7854,24043.0
2022-09-28 12:10:00,123.45,123.71,123.44,123.66,42720.0,120.7952,121.0496,120.7854,121.0007,42720.0
2022-09-28 12:15:00,123.66,123.87,123.56,123.87,58320.0,121.0007,121.2062,120.9028,121.2062,58320.0
2022-09-28 12:20:00,123.89,123.89,123.48,123.49,65692.0,121.2257,121.2257,120.8246,120.8343,65692.0
2022-09-28 12:25:00,123.5,123.52,123.31,123.34,35103.0,120.8441,120.8637,120.6582,120.6876,35103.0
2022-09-28 12:30:00,123.38,123.46,123.23,123.44,45929.0,120.7267,120.805,120.5799,120.7854,45929.0
2022-09-28 12:35:00,123.42,123.46,123.24,123.26,15997.0,120.7658,120.805,120.5897,120.6093,15997.0
2022-09-28 12:40:00,123.27,123.55,123.23,123.55,36006.0,120.6191,120.893,120.5799,120.893,36006.0
2022-09-28 12:45:00,123.55,123.67,123.43,123.46,51482.0,120.893,121.0105,120.7756,120.805,51482.0
2022-09-28 12:50:00,123.44,123.47,123.27,123.41,18007.0,120.7854,120.8148,120.6191,120.7561,18007.0
2022-09-28 12:55:00,123.39,123.49,123.34,123.46,16987.0,120.7365,120.8343,120.6876,120.805,16987.0
2022-09-28 13:00:00,123.5,123.53,123.29,123.52,92579.0,120.8441,120.8735,120.6386,120.8637,92579.0
2022-09-28 13:05:00,123.53,123.89,123.53,123.87,97571.0,120.8735,121.2257,120.8735,121.2062,97571.0
2022-09-28 13:10:00,123.86,123.87,123.69,123.74,21269.0,121.1964,121.2062,121.03,121.079,21269.0
2022-09-28 13:15:00,123.77,123.9,123.75,123.9,228746.0,121.1083,121.2355,121.0887,121.2355,228746.0
2022-09-28 13:20:00,123.88,123.89,123.75,123.79,90214.0,121.216,121.2257,121.0887,121.1279,90214.0
2022-09-28 13:25:00,123.8,123.81,123.61,123.66,25691.0,121.1377,121.1475,120.9518,121.0007,25691.0
2022-09-28 13:30:00,123.66,123.68,123.52,123.61,24692.0,121.0007,121.0203,120.8637,120.9518,24692.0
2022-09-28 13:35:00,123.62,123.62,123.41,123.51,59041.0,120.9615,120.9615,120.7561,120.8539,59041.0
2022-09-28 13:40:00,123.52,123.67,123.51,123.53,70303.0,120.8637,121.0105,120.8539,120.8735,70303.0
2022-09-28 13:45:00,123.54,123.55,123.23,123.36,115001.0,120.8833,120.893,120.5799,120.7071,115001.0
2022-09-28 13:50:00,123.35,123.35,123.18,123.31,81050.0,120.6973,120.6973,120.531,120.6582,81050.0
2022-09-28 13:55:00,123.33,123.43,123.26,123.35,101569.0,120.6778,120.7756,120.6093,120.6973,101569.0
2022-09-28 14:00:00,123.35,123.44,123.28,123.43,62503.0,120.6973,120.7854,120.6289,120.7756,62503.0
2022-09-28 14:05:00,123.44,123.61,123.42,123.58,57280.0,120.7854,120.9518,120.7658,120.9224,57280.0
2022-09-28 14:10:00,123.58,123.68,123.52,123.55,46123.0,120.9224,121.0203,120.8637,120.893,46123.0
2022-09-28 14:15:00,123.57,123.64,123.47,123.57,56657.0,120.9126,120.9811,120.8148,120.9126,56657.0
2022-09-28 14:20:00,123.6,123.6,123.48,123.5,39202.0,120.942,120.942,120.8246,120.8441,39202.0
2022-09-28 14:25:00,123.5,123.63,123.41,123.62,56555.0,120.8441,120.9713,120.7561,120.9615,56555.0
2022-09-28 14:30:00,123.61,123.86,123.61,123.84,33014.0,120.9518,121.1964,120.9518,121.1768,33014.0
2022-09-28 14:35:00,123.84,123.97,123.81,123.96,38121.0,121.1768,121.304,121.1475,121.2942,38121.0
2022-09-28 14:40:00,123.95,123.95,123.58,123.7,22266.0,121.2844,121.2844,120.9224,121.0398,22266.0
2022-09-28 14:45:00,123.72,123.83,123.65,123.83,19161.0,121.0594,121.167,120.9909,121.167,19161.0
2022-09-28 14:50:00,123.86,123.97,123.86,123.91,30372.0,121.1964,121.304,121.1964,121.2453,30372.0
2022-09-28 14:55:00,123.92,123.99,123.86,123.9,41140.0,121.2551,121.3236,121.1964,121.2355,41140.0
2022-09-28 15:00:00,123.88,124.2,123.83,124.15,44967.0,121.216,121.5291,121.167,121.4801,44967.0
2022-09-28 15:05:00,124.13,124.4,124.08,124.33,212397.0,121.4606,121.7248,121.4116,121.6563,212397.0
2022-09-28 15:10:00,124.34,124.5,124.28,124.38,159546.0,121.6661,121.8226,121.6073,121.7052,159546.0
2022-09-28 15:15:00,124.39,124.49,124.25,124.28,159350.0,121.715,121.8128,121.578,121.6073,159350.0
2022-09-28 15:20:00,124.29,124.37,124.18,124.25,36499.0,121.6171,121.6954,121.5095,121.578,36499.0
2022-09-28 15:25:00,124.25,124.49,124.24,124.39,73438.0,121.578,121.8128,121.5682,121.715,73438.0
2022-09-28 15:30:00,124.39,124.66,124.37,124.64,158752.0,121.715,121.9792,121.6954,121.9596,158752.0
2022-09-28 15:35:00,124.62,124.64,124.46,124.5,76498.0,121.94,121.9596,121.7835,121.8226,76498.0
2022-09-28 15:40:00,124.5,124.73,124.5,124.65,102308.0,121.8226,122.0477,121.8226,121.9694,102308.0
2022-09-28 15:45:00,124.63,124.88,124.6,124.81,106028.0,121.9498,122.1944,121.9205,122.126,106028.0
2022-09-28 15:50:00,124.8,124.94,124.69,124.71,196954.0,122.1162,122.2532,122.0085,122.0281,196954.0
2022-09-28 15:55:00,124.72,124.75,124.25,124.29,528763.0,122.0379,122.0672,121.578,121.6171,528763.0
2022-09-29 09:30:00,122.56,122.84,122.46,122.59,193340.0,119.9243,120.1983,119.8265,119.9537,193340.0
2022-09-29 09:35:00,122.6,122.61,122.1,122.13,210143.0,119.9635,119.9733,119.4742,119.5036,210143.0
2022-09-29 09:40:00,122.12,122.2,121.38,121.39,122646.0,119.4938,119.5721,118.7697,118.7795,122646.0
2022-09-29 09:45:00,121.4,121.48,121.17,121.28,157719.0,118.7893,118.8676,118.5642,118.6719,157719.0
2022-09-29 09:50:00,121.27,121.61,121.23,121.36,197858.0,118.6621,118.9948,118.6229,118.7501,197858.0
2022-09-29 09:55:00,121.37,121.53,121.24,121.32,69544.0,118.7599,118.9165,118.6327,118.711,69544.0
2022-09-29 10:00:00,121.33,121.43,120.73,120.81,228952.0,118.7208,118.8186,118.1337,118.212,228952.0
2022-09-29 10:05:00,120.82,121.05,120.69,120.69,134685.0,118.2218,118.4468,118.0946,118.0946,134685.0
2022-09-29 10:10:00,120.69,120.9,120.52,120.57,286219.0,118.0946,118.3,117.9282,117.9771,286219.0
2022-09-29 10:15:00,120.58,120.71,120.4,120.53,164913.0,117.9869,118.1141,117.8108,117.938,164913.0
2022-09-29 10:20:00,120.54,120.86,120.5,120.69,128573.0,117.9478,118.2609,117.9086,118.0946,128573.0
2022-09-29 10:25:00,120.68,120.93,120.66,120.75,120240.0,118.0848,118.3294,118.0652,118.1533,120240.0
2022-09-29 10:30:00,120.76,120.76,120.43,120.46,170709.0,118.163,118.163,117.8401,117.8695,170709.0
2022-09-29 10:35:00,120.45,120.75,120.33,120.67,175182.0,117.8597,118.1533,117.7423,118.075,175182.0
2022-09-29 10:40:00,120.63,120.88,120.63,120.69,138707.0,118.0358,118.2805,118.0358,118.0946,138707.0
2022-09-29 10:45:00,120.66,120.9,120.62,120.7,92917.0,118.0652,118.3,118.0261,118.1043,92917.0
2022-09-29 10:50:00,120.7,120.97,120.67,120.82,93982.0,118.1043,118.3685,118.075,118.2218,93982.0
2022-09-29 10:55:00,120.87,121.03,120.77,120.8,110221.0,118.2707,118.4272,118.1728,118.2022,110221.0
2022-09-29 11:00:00,120.79,120.94,120.67,120.72,76550.0,118.1924,118.3392,118.075,118.1239,76550.0
2022-09-29 11:05:00,120.73,121.17,120.63,121.1,141650.0,118.1337,118.5642,118.0358,118.4957,141650.0
2022-09-29 11:10:00,121.09,121.13,120.63,120.65,110658.0,118.4859,118.5251,118.0358,118.0554,110658.0
2022-09-29 11:15:00,120.65,120.81,120.65,120.79,82891.0,118.0554,118.212,118.0554,118.1924,82891.0
2022-09-29 11:20:00,120.77,120.79,120.55,120.66,59072.0,118.1728,118.1924,117.9576,118.0652,59072.0
2022-09-29 11:25:00,120.65,120.94,120.63,120.89,90766.0,118.0554,118.3392,118.0358,118.2903,90766.0
2022-09-29 11:30:00,120.91,121.11,120.8,121.01,42396.0,118.3098,118.5055,118.2022,118.4077,42396.0
2022-09-29 11:35:00,120.98,121.13,120.86,121.03,63399.0,118.3783,118.5251,118.2609,118.4272,63399.0
2022-09-29 11:40:00,121.03,121.2,120.88,121.16,97888.0,118.4272,118.5936,118.2805,118.5544,97888.0
2022-09-29 11:45:00,121.18,121.3,121.14,121.29,85039.0,118.574,118.6914,118.5349,118.6816,85039.0
2022-09-29 11:50:00,121.29,121.63,121.22,121.53,131105.0,118.6816,119.0143,118.6132,118.9165,131105.0
2022-09-29 11:55:00,121.54,121.61,121.39,121.43,117184.0,118.9263,118.9948,118.7795,118.8186,117184.0
2022-09-29 12:00:00,121.43,121.5,121.29,121.45,31060.0,118.8186,118.8871,118.6816,118.8382,31060.0
2022-09-29 12:05:00,121.46,121.61,121.3,121.38,31638.0,118.848,118.9948,118.6914,118.7697,31638.0
2022-09-29 12:10:00,121.4,121.42,121.18,121.2,33503.0,118.7893,118.8089,118.574,118.5936,33503.0
2022-09-29 12:15:00,121.2,121.26,120.94,120.99,88342.0,118.5936,118.6523,118.3392,118.3881,88342.0
2022-09-29 12:20:00,120.97,121.03,120.8,120.88,76721.0,118.3685,118.4272,118.2022,118.2805,76721.0
2022-09-29 12:25:00,120.88,120.9,120.79,120.85,48035.0,118.2805,118.3,118.1924,118.2511,48035.0
2022-09-29 12:30:00,120.86,120.98,120.77,120.98,40300.0,118.2609,118.3783,118.1728,118.3783,40300.0
2022-09-29 12:35:00,120.96,121.01,120.74,120.95,113307.0,118.3587,118.4077,118.1435,118.349,113307.0
2022-09-29 12:40:00,120.96,120.96,120.77,120.95,27670.0,118.3587,118.3587,118.1728,118.349,27670.0
2022-09-29 12:45:00,120.95,121.03,120.83,120.88,30717.0,118.349,118.4272,118.2315,118.2805,30717.0
2022-09-29 12:50:00,120.88,120.96,120.78,120.9,59120.0,118.2805,118.3587,118.1826,118.3,59120.0
2022-09-29 12:55:00,120.91,120.92,120.58,120.62,53458.0,118.3098,118.3196,117.9869,118.0261,53458.0
2022-09-29 13:00:00,120.62,120.62,120.48,120.57,66302.0,118.0261,118.0261,117.8891,117.9771,66302.0
2022-09-29 13:05:00,120.58,120.63,120.48,120.51,100824.0,117.9869,118.0358,117.8891,117.9184,100824.0
2022-09-29 13:10:00,120.5,120.77,120.49,120.73,36101.0,117.9086,118.1728,117.8989,118.1337,36101.0
2022-09-29 13:15:00,120.72,120.81,120.65,120.66,51252.0,118.1239,118.212,118.0554,118.0652,51252.0
2022-09-29 13:20:00,120.66,120.68,120.53,120.56,77867.0,118.0652,118.0848,117.938,117.9673,77867.0
2022-09-29 13:25:00,120.58,120.77,120.51,120.6,45888.0,117.9869,118.1728,117.9184,118.0065,45888.0
2022-09-29 13:30:00,120.58,120.74,120.46,120.73,45679.0,117.9869,118.1435,117.8695,118.1337,45679.0
2022-09-29 13:35:00,120.73,120.86,120.67,120.75,58664.0,118.1337,118.2609,118.075,118.1533,58664.0
2022-09-29 13:40:00,120.75,120.76,120.49,120.5,48934.0,118.1533,118.163,117.8989,117.9086,48934.0
2022-09-29 13:45:00,120.5,120.57,120.46,120.46,54408.0,117.9086,117.9771,117.8695,117.8695,54408.0
2022-09-29 13:50:00,120.49,120.52,120.16,120.21,158066.0,117.8989,117.9282,117.5759,117.6249,158066.0
2022-09-29 13:55:00,120.18,120.22,120.0,120.03,171619.0,117.5955,117.6347,117.4194,117.4487,171619.0
2022-09-29 14:00:00,120.04,120.04,119.89,119.93,189475.0,117.4585,117.4585,117.3118,117.3509,189475.0
2022-09-29 14:05:00,119.95,120.16,119.94,120.07,137449.0,117.3705,117.5759,117.3607,117.4879,137449.0
2022-09-29 14:10:00,120.11,120.11,119.95,119.96,53186.0,117.527,117.527,117.3705,117.3802,53186.0
2022-09-29 14:15:00,119.95,119.98,119.67,119.68,120534.0,117.3705,117.3998,117.0965,117.1063,120534.0
2022-09-29 14:20:00,119.69,119.85,119.67,119.75,92453.0,117.1161,117.2726,117.0965,117.1748,92453.0
2022-09-29 14:25:00,119.75,120.14,119.72,120.05,111639.0,117.1748,117.5564,117.1454,117.4683,111639.0
2022-09-29 14:30:00,120.04,120.15,119.92,119.97,70041.0,117.4585,117.5662,117.3411,117.39,70041.0
2022-09-29 14:35:00,119.94,120.38,119.94,120.23,295470.0,117.3607,117.7912,117.3607,117.6444,295470.0
2022-09-29 14:40:00,120.23,120.27,120.04,120.06,73144.0,117.6444,117.6836,117.4585,117.4781,73144.0
2022-09-29 14:45:00,120.05,120.2,120.01,120.03,2449250.0,117.4683,117.6151,117.4292,117.4487,2449250.0
2022-09-29 14:50:00,120.03,120.06,119.78,119.84,160589.0,117.4487,117.4781,117.2041,117.2628,160589.0
2022-09-29 14:55:00,119.83,119.95,119.77,119.78,121535.0,117.253,117.3705,117.1943,117.2041,121535.0
2022-09-29 15:00:00,119.77,120.12,119.76,120.01,163177.0,117.1943,117.5368,117.1846,117.4292,163177.0
2022-09-29 15:05:00,120.01,120.19,119.99,120.02,73000.0,117.4292,117.6053,117.4096,117.439,73000.0
2022-09-29 15:10:00,120.01,120.34,119.95,120.34,107988.0,117.4292,117.7521,117.3705,117.7521,107988.0
2022-09-29 15:15:00,120.34,120.54,120.26,120.48,134524.0,117.7521,117.9478,117.6738,117.8891,134524.0
2022-09-29 15:20:00,120.48,120.53,120.36,120.4,275788.0,117.8891,117.938,117.7716,117.8108,275788.0
2022-09-29 15:25:00,120.4,120.4,120.18,120.33,144802.0,117.8108,117.8108,117.5955,117.7423,144802.0
2022-09-29 15:30:00,120.32,120.75,120.28,120.65,227299.0,117.7325,118.1533,117.6934,118.0554,227299.0
2022-09-29 15:35:00,120.66,121.02,120.51,120.82,246608.0,118.0652,118.4175,117.9184,118.2218,246608.0
2022-09-29 15:40:00,120.82,120.9,120.56,120.77,242537.0,118.2218,118.3,117.9673,118.1728,242537.0
2022-09-29 15:45:00,120.77,120.98,120.67,120.86,302635.0,118.1728,118.3783,118.075,118.2609,302635.0
2022-09-29 15:50:00,120.87,121.15,120.83,120.99,419620.0,118.2707,118.5447,118.2315,118.3881,419620.0
2022-09-29 15:55:00,121.0,121.2,120.83,121.08,530193.0,118.3979,118.5936,118.2315,118.4762,530193.0
2022-09-30 09:30:00,120.61,121.52,120.5,121.36,123994.0,118.0163,118.9067,117.9086,118.7501,123994.0
2022-09-30 09:35:00,121.41,121.41,120.47,120.64,140827.0,118.7991,118.7991,117.8793,118.0456,140827.0
2022-09-30 09:40:00,120.63,121.42,120.45,121.2,116726.0,118.0358,118.8089,117.8597,118.5936,116726.0
2022-09-30 09:45:00,121.19,121.4,120.76,121.11,117162.0,118.5838,118.7893,118.163,118.5055,117162.0
2022-09-30 09:50:00,121.13,121.64,120.95,121.52,94778.0,118.5251,119.0241,118.349,118.9067,94778.0
2022-09-30 09:55:00,121.51,121.69,121.29,121.32,108674.0,118.8969,119.073,118.6816,118.711,108674.0
2022-09-30 10:00:00,121.32,121.46,121.04,121.36,118426.0,118.711,118.848,118.437,118.7501,118426.0
2022-09-30 10:05:00,121.36,121.43,121.05,121.29,97208.0,118.7501,118.8186,118.4468,118.6816,97208.0
2022-09-30 10:10:00,121.3,121.53,120.98,121.14,77027.0,118.6914,118.9165,118.3783,118.5349,77027.0
2022-09-30 10:15:00,121.14,121.28,120.81,121.23,94036.0,118.5349,118.6719,118.212,118.6229,94036.0
2022-09-30 10:20:00,121.19,121.42,121.06,121.33,36533.0,118.5838,118.8089,118.4566,118.7208,36533.0
2022-09-30 10:25:00,121.35,121.65,121.21,121.45,58239.0,118.7404,119.0339,118.6034,118.8382,58239.0
2022-09-30 10:30:00,121.43,121.92,121.36,121.86,102465.0,118.8186,119.2981,118.7501,119.2394,102465.0
2022-09-30 10:35:00,121.86,122.0,121.79,121.83,39085.0,119.2394,119.3764,119.1709,119.21,39085.0
2022-09-30 10:40:00,121.84,121.84,121.61,121.72,37640.0,119.2198,119.2198,118.9948,119.1024,37640.0
2022-09-30 10:45:00,121.76,121.8,121.41,121.63,24023.0,119.1415,119.1807,118.7991,119.0143,24023.0
2022-09-30 10:50:00,121.63,121.84,121.56,121.72,38333.0,119.0143,119.2198,118.9458,119.1024,38333.0
2022-09-30 10:55:00,121.72,121.81,121.56,121.8,60920.0,119.1024,119.1905,118.9458,119.1807,60920.0
2022-09-30 11:00:00,121.83,122.03,121.6,121.97,66969.0,119.21,119.4057,118.985,119.347,66969.0
2022-09-30 11:05:00,121.97,122.29,121.9,122.24,93262.0,119.347,119.6601,119.2785,119.6112,93262.0
2022-09-30 11:10:00,122.26,122.4,122.18,122.3,34958.0,119.6308,119.7678,119.5525,119.6699,34958.0
2022-09-30 11:15:00,122.33,122.38,122.13,122.17,33306.0,119.6993,119.7482,119.5036,119.5427,33306.0
2022-09-30 11:20:00,122.16,122.26,122.05,122.22,65147.0,119.5329,119.6308,119.4253,119.5916,65147.0
2022-09-30 11:25:00,122.23,122.27,122.08,122.09,152750.0,119.6014,119.6406,119.4547,119.4644,152750.0
2022-09-30 11:30:00,122.12,122.22,122.0,122.07,87833.0,119.4938,119.5916,119.3764,119.4449,87833.0
2022-09-30 11:35:00,122.1,122.11,121.74,121.83,65815.0,119.4742,119.484,119.122,119.21,65815.0
2022-09-30 11:40:00,121.81,121.87,121.41,121.42,62666.0,119.1905,119.2492,118.7991,118.8089,62666.0
2022-09-30 11:45:00,121.39,121.5,121.26,121.28,83751.0,118.7795,118.8871,118.6523,118.6719,83751.0
2022-09-30 11:50:00,121.27,121.29,121.12,121.15,69970.0,118.6621,118.6816,118.5153,118.5447,69970.0
2022-09-30 11:55:00,121.13,121.22,121.08,121.17,91564.0,118.5251,118.6132,118.4762,118.5642,91564.0
2022-09-30 12:00:00,121.15,121.16,120.81,120.96,51135.0,118.5447,118.5544,118.212,118.3587,51135.0
2022-09-30 12:05:00,120.93,121.04,120.86,120.92,77050.0,118.3294,118.437,118.2609,118.3196,77050.0
2022-09-30 12:10:00,120.85,121.03,120.83,120.99,40107.0,118.2511,118.4272,118.2315,118.3881,40107.0
2022-09-30 12:15:00,120.99,121.08,120.91,120.97,50029.0,118.3881,118.4762,118.3098,118.3685,50029.0
2022-09-30 12:20:00,120.92,120.93,120.59,120.87,57014.0,118.3196,118.3294,117.9967,118.2707,57014.0
2022-09-30 12:25:00,120.85,121.01,120.82,120.86,44006.0,118.2511,118.4077,118.2218,118.2609,44006.0
2022-09-30 12:30:00,120.86,121.01,120.8,120.96,22145.0,118.2609,118.4077,118.2022,118.3587,22145.0
2022-09-30 12:35:00,120.97,121.18,120.91,121.14,72670.0,118.3685,118.574,118.3098,118.5349,72670.0
2022-09-30 12:40:00,121.11,121.18,121.03,121.13,47861.0,118.5055,118.574,118.4272,118.5251,47861.0
2022-09-30 12:45:00,121.12,121.21,121.06,121.12,63220.0,118.5153,118.6034,118.4566,118.5153,63220.0
2022-09-30 12:50:00,121.17,121.22,120.94,120.96,46985.0,118.5642,118.6132,118.3392,118.3587,46985.0
2022-09-30 12:55:00,120.93,120.99,120.81,120.85,111128.0,118.3294,118.3881,118.212,118.2511,111128.0
2022-09-30 13:00:00,120.85,120.85,120.62,120.74,50438.0,118.2511,118.2511,118.0261,118.1435,50438.0
2022-09-30 13:05:00,120.76,120.92,120.74,120.79,84720.0,118.163,118.3196,118.1435,118.1924,84720.0
2022-09-30 13:10:00,120.8,120.94,120.67,120.69,26749.0,118.2022,118.3392,118.075,118.0946,26749.0
2022-09-30 13:15:00,120.68,120.8,120.57,120.62,33373.0,118.0848,118.2022,117.9771,118.0261,33373.0
2022-09-30 13:20:00,120.65,120.8,120.61,120.67,25846.0,118.0554,118.2022,118.0163,118.075,25846.0
2022-09-30 13:25:00,120.65,120.89,120.61,120.84,24716.0,118.0554,118.2903,118.0163,118.2413,24716.0
2022-09-30 13:30:00,120.84,120.89,120.65,120.65,92633.0,118.2413,118.2903,118.0554,118.0554,92633.0
2022-09-30 13:35:00,120.63,120.64,120.29,120.3,41032.0,118.0358,118.0456,117.7032,117.7129,41032.0
2022-09-30 13:40:00,120.31,120.32,120.16,120.16,28854.0,117.7227,117.7325,117.5759,117.5759,28854.0
2022-09-30 13:45:00,120.15,120.18,120.03,120.04,39125.0,117.5662,117.5955,117.4487,117.4585,39125.0
2022-09-30 13:50:00,120.03,120.33,120.01,120.21,89808.0,117.4487,117.7423,117.4292,117.6249,89808.0
2022-09-30 13:55:00,120.2,120.29,120.13,120.15,60184.0,117.6151,117.7032,117.5466,117.5662,60184.0
2022-09-30 14:00:00,120.16,120.24,120.04,120.08,42707.0,117.5759,117.6542,117.4585,117.4977,42707.0
2022-09-30 14:05:00,120.11,120.27,120.05,120.24,127291.0,117.527,117.6836,117.4683,117.6542,127291.0
2022-09-30 14:10:00,120.24,120.36,120.23,120.28,39630.0,117.6542,117.7716,117.6444,117.6934,39630.0
2022-09-30 14:15:00,120.27,120.45,120.23,120.29,101789.0,117.6836,117.8597,117.6444,117.7032,101789.0
2022-09-30 14:20:00,120.26,120.37,120.16,120.29,26287.0,117.6738,117.7814,117.5759,117.7032,26287.0
2022-09-30 14:25:00,120.23,120.29,120.06,120.22,35149.0,117.6444,117.7032,117.4781,117.6347,35149.0
2022-09-30 14:30:00,120.21,120.47,120.19,120.45,64638.0,117.6249,117.8793,117.6053,117.8597,64638.0
2022-09-30 14:35:00,120.43,120.45,120.15,120.25,77055.0,117.8401,117.8597,117.5662,117.664,77055.0
2022-09-30 14:40:00,120.26,120.26,119.89,120.01,117159.0,117.6738,117.6738,117.3118,117.4292,117159.0
2022-09-30 14:45:00,120.01,120.03,119.71,119.92,107562.0,117.4292,117.4487,117.1356,117.3411,107562.0
2022-09-30 14:50:00,119.94,119.98,119.81,119.85,33320.0,117.3607,117.3998,117.2335,117.2726,33320.0
2022-09-30 14:55:00,119.84,119.85,119.62,119.67,106401.0,117.2628,117.2726,117.0476,117.0965,106401.0
2022-09-30 15:00:00,119.67,120.18,119.61,120.03,69182.0,117.0965,117.5955,117.0378,117.4487,69182.0
2022-09-30 15:05:00,120.02,120.17,119.85,119.91,31703.0,117.439,117.5857,117.2726,117.3313,31703.0
2022-09-30 15:10:00,119.89,120.02,119.59,119.66,78862.0,117.3118,117.439,117.0182,117.0867,78862.0
2022-09-30 15:15:00,119.66,119.86,119.55,119.75,98616.0,117.0867,117.2824,116.9791,117.1748,98616.0
2022-09-30 15:20:00,119.77,119.81,119.57,119.76,92384.0,117.1943,117.2335,116.9986,117.1846,92384.0
2022-09-30 15:25:00,119.73,119.97,119.51,119.94,130855.0,117.1552,117.39,116.9399,117.3607,130855.0
2022-09-30 15:30:00,119.95,120.16,119.65,119.72,109711.0,117.3705,117.5759,117.0769,117.1454,109711.0
2022-09-30 15:35:00,119.7,119.79,119.51,119.57,157727.0,117.1258,117.2139,116.9399,116.9986,157727.0
2022-09-30 15:40:00,119.57,119.84,119.55,119.7,255557.0,116.9986,117.2628,116.9791,117.1258,255557.0
2022-09-30 15:45:00,119.69,119.85,119.59,119.69,190372.0,117.1161,117.2726,117.0182,117.1161,190372.0
2022-09-30 15:50:00,119.7,119.7,119.07,119.08,524967.0,117.1258,117.1258,116.5094,116.5192,524967.0
2022-09-30 15:55:00,119.09,119.1,118.72,118.81,1506373.0,116.529,116.5387,116.1669,116.255,1506373.0
2022-10-03 09:30:00,119.77,120.07,119.57,119.84,153034.0,117.1943,117.4879,116.9986,117.2628,153034.0
2022-10-03 09:35:00,119.82,119.87,119.51,119.54,104230.0,117.2433,117.2922,116.9399,116.9693,104230.0
2022-10-03 09:40:00,119.55,119.88,119.26,119.81,125745.0,116.9791,117.302,116.6953,117.2335,125745.0
2022-10-03 09:45:00,119.76,120.46,119.76,120.25,135313.0,117.1846,117.8695,117.1846,117.664,135313.0
2022-10-03 09:50:00,120.25,120.32,119.95,120.21,117127.0,117.664,117.7325,117.3705,117.6249,117127.0
2022-10-03 09:55:00,120.18,120.26,119.78,120.01,105394.0,117.5955,117.6738,117.2041,117.4292,105394.0
2022-10-03 10:00:00,120.04,120.88,120.04,120.71,222889.0,117.4585,118.2805,117.4585,118.1141,222889.0
2022-10-03 10:05:00,120.69,121.08,120.64,120.98,138619.0,118.0946,118.4762,118.0456,118.3783,138619.0
2022-10-03 10:10:00,120.97,120.97,120.7,120.73,129284.0,118.3685,118.3685,118.1043,118.1337,129284.0
2022-10-03 10:15:00,120.72,120.98,120.64,120.86,70858.0,118.1239,118.3783,118.0456,118.2609,70858.0
2022-10-03 10:20:00,120.86,121.2,120.74,121.2,69463.0,118.2609,118.5936,118.1435,118.5936,69463.0
2022-10-03 10:25:00,121.21,121.46,121.13,121.37,107301.0,118.6034,118.848,118.5251,118.7599,107301.0
2022-10-03 10:30:00,121.46,121.59,121.38,121.48,147220.0,118.848,118.9752,118.7697,118.8676,147220.0
2022-10-03 10:35:00,121.5,121.57,121.29,121.42,186874.0,118.8871,118.9556,118.6816,118.8089,186874.0
2022-10-03 10:40:00,121.42,121.56,121.28,121.54,182652.0,118.8089,118.9458,118.6719,118.9263,182652.0
2022-10-03 10:45:00,121.57,121.7,121.53,121.63,61540.0,118.9556,119.0828,118.9165,119.0143,61540.0
2022-10-03 10:50:00,121.62,121.64,121.45,121.55,54542.0,119.0046,119.0241,118.8382,118.9361,54542.0
2022-10-03 10:55:00,121.56,121.64,121.41,121.43,96781.0,118.9458,119.0241,118.7991,118.8186,96781.0
2022-10-03 11:00:00,121.43,121.49,121.29,121.32,34723.0,118.8186,118.8773,118.6816,118.711,34723.0
2022-10-03 11:05:00,121.3,121.68,121.28,121.65,85542.0,118.6914,119.0633,118.6719,119.0339,85542.0
2022-10-03 11:10:00,121.67,121.82,121.53,121.61,42730.0,119.0535,119.2003,118.9165,118.9948,42730.0
2022-10-03 11:15:00,121.6,121.74,121.54,121.59,61789.0,118.985,119.122,118.9263,118.9752,61789.0
2022-10-03 11:20:00,121.58,121.63,121.47,121.55,47287.0,118.9654,119.0143,118.8578,118.9361,47287.0
2022-10-03 11:25:00,121.54,121.64,121.42,121.58,33461.0,118.9263,119.0241,118.8089,118.9654,33461.0
2022-10-03 11:30:00,121.6,121.66,121.37,121.42,45685.0,118.985,119.0437,118.7599,118.8089,45685.0
2022-10-03 11:35:00,121.42,121.42,121.15,121.29,60723.0,118.8089,118.8089,118.5447,118.6816,60723.0
2022-10-03 11:40:00,121.28,121.29,120.99,121.09,73657.0,118.6719,118.6816,118.3881,118.4859,73657.0
2022-10-03 11:45:00,121.09,121.25,121.0,121.22,29841.0,118.4859,118.6425,118.3979,118.6132,29841.0
2022-10-03 11:50:00,121.22,121.39,121.2,121.23,24631.0,118.6132,118.7795,118.5936,118.6229,24631.0
2022-10-03 11:55:00,121.22,121.28,121.04,121.2,28918.0,118.6132,118.6719,118.437,118.5936,28918.0
2022-10-03 12:00:00,121.24,121.44,121.21,121.42,23352.0,118.6327,118.8284,118.6034,118.8089,23352.0
2022-10-03 12:05:00,121.42,121.57,121.34,121.54,37438.0,118.8089,118.9556,118.7306,118.9263,37438.0
2022-10-03 12:10:00,121.54,121.63,121.5,121.52,18004.0,118.9263,119.0143,118.8871,118.9067,18004.0
2022-10-03 12:15:00,121.51,121.54,121.35,121.41,18287.0,118.8969,118.9263,118.7404,118.7991,18287.0
2022-10-03 12:20:00,121.42,121.45,121.22,121.44,68659.0,118.8089,118.8382,118.6132,118.8284,68659.0
2022-10-03 12:25:00,121.42,121.53,121.18,121.26,19975.0,118.8089,118.9165,118.574,118.6523,19975.0
2022-10-03 12:30:00,121.23,121.4,121.13,121.39,21152.0,118.6229,118.7893,118.5251,118.7795,21152.0
2022-10-03 12:35:00,121.4,121.46,121.28,121.45,20016.0,118.7893,118.848,118.6719,118.8382,20016.0
2022-10-03 12:40:00,121.46,121.48,121.33,121.42,20224.0,118.848,118.8676,118.7208,118.8089,20224.0
2022-10-03 12:45:00,121.42,121.47,121.34,121.39,26231.0,118.8089,118.8578,118.7306,118.7795,26231.0
2022-10-03 12:50:00,121.4,121.4,121.16,121.3,67654.0,118.7893,118.7893,118.5544,118.6914,67654.0
2022-10-03 12:55:00,121.28,121.48,121.26,121.48,19956.0,118.6719,118.8676,118.6523,118.8676,19956.0
2022-10-03 13:00:00,121.47,121.62,121.46,121.56,31038.0,118.8578,119.0046,118.848,118.9458,31038.0
2022-10-03 13:05:00,121.57,121.76,121.5,121.72,70000.0,118.9556,119.1415,118.8871,119.1024,70000.0
2022-10-03 13:10:00,121.69,121.76,121.63,121.71,38329.0,119.073,119.1415,119.0143,119.0926,38329.0
2022-10-03 13:15:00,121.72,121.76,121.67,121.68,48773.0,119.1024,119.1415,119.0535,119.0633,48773.0
2022-10-03 13:20:00,121.66,122.06,121.66,121.97,102666.0,119.0437,119.4351,119.0437,119.347,102666.0
2022-10-03 13:25:00,121.99,122.07,121.92,122.01,54743.0,119.3666,119.4449,119.2981,119.3862,54743.0
2022-10-03 13:30:00,122.03,122.25,122.01,122.23,89945.0,119.4057,119.621,119.3862,119.6014,89945.0
2022-10-03 13:35:00,122.23,122.26,122.13,122.14,51451.0,119.6014,119.6308,119.5036,119.5134,51451.0
2022-10-03 13:40:00,122.14,122.25,122.14,122.2,63213.0,119.5134,119.621,119.5134,119.5721,63213.0
2022-10-03 13:45:00,122.19,122.35,122.18,122.26,125183.0,119.5623,119.7189,119.5525,119.6308,125183.0
2022-10-03 13:50:00,122.26,122.26,122.17,122.18,46729.0,119.6308,119.6308,119.5427,119.5525,46729.0
2022-10-03 13:55:00,122.18,122.25,122.11,122.2,45054.0,119.5525,119.621,119.484,119.5721,45054.0
2022-10-03 14:00:00,122.22,122.34,122.2,122.32,65848.0,119.5916,119.7091,119.5721,119.6895,65848.0
2022-10-03 14:05:00,122.32,122.47,122.28,122.36,53084.0,119.6895,119.8363,119.6504,119.7286,53084.0
2022-10-03 14:10:00,122.36,122.57,122.36,122.55,48206.0,119.7286,119.9341,119.7286,119.9146,48206.0
2022-10-03 14:15:00,122.54,122.64,122.51,122.62,55456.0,119.9048,120.0026,119.8754,119.983,55456.0
2022-10-03 14:20:00,122.63,122.76,122.62,122.71,55636.0,119.9928,120.12,119.983,120.0711,55636.0
2022-10-03 14:25:00,122.7,122.9,122.61,122.86,65271.0,120.0613,120.257,119.9733,120.2179,65271.0
2022-10-03 14:30:00,122.86,122.92,122.82,122.85,64805.0,120.2179,120.2766,120.1787,120.2081,64805.0
2022-10-03 14:35:00,122.85,122.96,122.83,122.94,47018.0,120.2081,120.3157,120.1885,120.2962,47018.0
2022-10-03 14:40:00,122.94,123.0,122.91,122.97,56763.0,120.2962,120.3549,120.2668,120.3255,56763.0
2022-10-03 14:45:00,122.97,123.11,122.91,122.97,207045.0,120.3255,120.4625,120.2668,120.3255,207045.0
2022-10-03 14:50:00,122.97,123.09,122.94,123.05,44191.0,120.3255,120.4429,120.2962,120.4038,44191.0
2022-10-03 14:55:00,123.05,123.19,122.99,123.05,137432.0,120.4038,120.5408,120.3451,120.4038,137432.0
2022-10-03 15:00:00,123.05,123.07,122.93,123.0,105248.0,120.4038,120.4234,120.2864,120.3549,105248.0
2022-10-03 15:05:00,123.01,123.17,122.99,123.13,81152.0,120.3647,120.5212,120.3451,120.4821,81152.0
2022-10-03 15:10:00,123.13,123.13,122.97,123.05,138509.0,120.4821,120.4821,120.3255,120.4038,138509.0
2022-10-03 15:15:00,123.03,123.03,122.76,122.82,116672.0,120.3842,120.3842,120.12,120.1787,116672.0
2022-10-03 15:20:00,122.82,122.99,122.77,122.97,84235.0,120.1787,120.3451,120.1298,120.3255,84235.0
2022-10-03 15:25:00,122.98,123.09,122.96,123.04,115518.0,120.3353,120.4429,120.3157,120.394,115518.0
2022-10-03 15:30:00,123.02,123.11,122.87,122.91,125089.0,120.3744,120.4625,120.2277,120.2668,125089.0
2022-10-03 15:35:00,122.9,123.01,122.86,122.87,96353.0,120.257,120.3647,120.2179,120.2277,96353.0
2022-10-03 15:40:00,122.86,122.86,122.61,122.71,137199.0,120.2179,120.2179,119.9733,120.0711,137199.0
2022-10-03 15:45:00,122.72,122.84,122.63,122.68,228367.0,120.0809,120.1983,119.9928,120.0418,228367.0
2022-10-03 15:50:00,122.69,122.77,122.38,122.55,501999.0,120.0515,120.1298,119.7482,119.9146,501999.0
2022-10-03 15:55:00,122.54,122.57,122.29,122.49,579505.0,119.9048,119.9341,119.6601,119.8558,579505.0
2022-10-04 09:30:00,124.94,125.25,124.85,125.11,517401.0,122.2532,122.5565,122.1651,122.4195,517401.0
2022-10-04 09:35:00,125.12,125.44,125.03,125.42,222769.0,122.4293,122.7424,122.3412,122.7228,222769.0
2022-10-04 09:40:00,125.43,125.44,125.15,125.25,106411.0,122.7326,122.7424,122.4586,122.5565,106411.0
2022-10-04 09:45:00,125.25,125.66,125.17,125.63,139427.0,122.5565,122.9577,122.4782,122.9283,139427.0
2022-10-04 09:50:00,125.63,125.74,125.43,125.56,134386.0,122.9283,123.036,122.7326,122.8598,134386.0
2022-10-04 09:55:00,125.56,126.11,125.51,126.06,125692.0,122.8598,123.398,122.8109,123.3491,125692.0
2022-10-04 10:00:00,126.1,126.6,126.1,126.43,340173.0,123.3882,123.8775,123.3882,123.7111,340173.0
2022-10-04 10:05:00,126.41,126.44,126.15,126.31,78748.0,123.6915,123.7209,123.4371,123.5937,78748.0
2022-10-04 10:10:00,126.3,126.56,126.28,126.45,43493.0,123.5839,123.8383,123.5643,123.7307,43493.0
2022-10-04 10:15:00,126.47,126.67,126.46,126.52,127383.0,123.7503,123.946,123.7405,123.7992,127383.0
2022-10-04 10:20:00,126.51,126.54,126.32,126.4,61665.0,123.7894,123.8187,123.6035,123.6818,61665.0
2022-10-04 10:25:00,126.39,126.5,126.29,126.29,35151.0,123.672,123.7796,123.5741,123.5741,35151.0
2022-10-04 10:30:00,126.29,126.57,126.29,126.55,50626.0,123.5741,123.8481,123.5741,123.8285,50626.0
2022-10-04 10:35:00,126.55,126.66,126.5,126.55,62755.0,123.8285,123.9362,123.7796,123.8285,62755.0
2022-10-04 10:40:00,126.56,126.71,126.42,126.52,103262.0,123.8383,123.9851,123.7013,123.7992,103262.0
2022-10-04 10:45:00,126.51,126.59,126.38,126.41,57946.0,123.7894,123.8677,123.6622,123.6915,57946.0
2022-10-04 10:50:00,126.41,126.52,126.24,126.47,71725.0,123.6915,123.7992,123.5252,123.7503,71725.0
2022-10-04 10:55:00,126.47,126.67,126.45,126.59,74792.0,123.7503,123.946,123.7307,123.8677,74792.0
2022-10-04 11:00:00,126.61,126.67,126.4,126.43,40468.0,123.8872,123.946,123.6818,123.7111,40468.0
2022-10-04 11:05:00,126.43,126.59,126.38,126.45,129557.0,123.7111,123.8677,123.6622,123.7307,129557.0
2022-10-04 11:10:00,126.44,126.52,126.25,126.51,119999.0,123.7209,123.7992,123.535,123.7894,119999.0
2022-10-04 11:15:00,126.51,126.58,126.45,126.5,52462.0,123.7894,123.8579,123.7307,123.7796,52462.0
2022-10-04 11:20:00,126.49,126.55,126.43,126.48,90927.0,123.7698,123.8285,123.7111,123.76,90927.0
2022-10-04 11:25:00,126.49,126.49,126.38,126.45,41058.0,123.7698,123.7698,123.6622,123.7307,41058.0
2022-10-04 11:30:00,126.45,126.59,126.19,126.37,195223.0,123.7307,123.8677,123.4763,123.6524,195223.0
2022-10-04 11:35:00,126.37,126.52,126.36,126.5,79924.0,123.6524,123.7992,123.6426,123.7796,79924.0
2022-10-04 11:40:00,126.5,126.56,126.26,126.39,85365.0,123.7796,123.8383,123.5448,123.672,85365.0
2022-10-04 11:45:00,126.4,126.4,126.2,126.27,42728.0,123.6818,123.6818,123.4861,123.5546,42728.0
2022-10-04 11:50:00,126.28,126.42,126.27,126.32,31597.0,123.5643,123.7013,123.5546,123.6035,31597.0
2022-10-04 11:55:00,126.32,126.42,126.21,126.42,43898.0,123.6035,123.7013,123.4958,123.7013,43898.0
2022-10-04 12:00:00,126.42,126.49,126.37,126.47,47743.0,123.7013,123.7698,123.6524,123.7503,47743.0
2022-10-04 12:05:00,126.48,126.53,126.37,126.39,105541.0,123.76,123.809,123.6524,123.672,105541.0
2022-10-04 12:10:00,126.37,126.41,126.33,126.36,49513.0,123.6524,123.6915,123.6133,123.6426,49513.0
2022-10-04 12:15:00,126.36,126.42,126.31,126.35,38075.0,123.6426,123.7013,123.5937,123.6328,38075.0
2022-10-04 12:20:00,126.37,126.41,126.24,126.3,42620.0,123.6524,123.6915,123.5252,123.5839,42620.0
2022-10-04 12:25:00,126.28,126.61,126.28,126.49,54857.0,123.5643,123.8872,123.5643,123.7698,54857.0
2022-10-04 12:30:00,126.49,126.58,126.47,126.51,25067.0,123.7698,123.8579,123.7503,123.7894,25067.0
2022-10-04 12:35:00,126.51,126.51,126.41,126.42,37705.0,123.7894,123.7894,123.6915,123.7013,37705.0
2022-10-04 12:40:00,126.42,126.42,126.28,126.34,85155.0,123.7013,123.7013,123.5643,123.623,85155.0
2022-10-04 12:45:00,126.33,126.33,126.0,126.06,51809.0,123.6133,123.6133,123.2904,123.3491,51809.0
2022-10-04 12:50:00,126.06,126.17,126.02,126.03,39352.0,123.3491,123.4567,123.3099,123.3197,39352.0
2022-10-04 12:55:00,126.02,126.13,125.95,126.08,33988.0,123.3099,123.4176,123.2414,123.3686,33988.0
2022-10-04 13:00:00,126.05,126.12,125.89,126.03,48343.0,123.3393,123.4078,123.1827,123.3197,48343.0
2022-10-04 13:05:00,126.01,126.02,125.78,125.84,53754.0,123.3001,123.3099,123.0751,123.1338,53754.0
2022-10-04 13:10:00,125.84,125.96,125.68,125.68,35370.0,123.1338,123.2512,122.9772,122.9772,35370.0
2022-10-04 13:15:00,125.66,125.68,125.39,125.4,30838.0,122.9577,122.9772,122.6935,122.7033,30838.0
2022-10-04 13:20:00,125.4,125.59,125.32,125.53,58766.0,122.7033,122.8892,122.625,122.8305,58766.0
2022-10-04 13:25:00,125.52,125.8,125.51,125.76,85890.0,122.8207,123.0947,122.8109,123.0555,85890.0
2022-10-04 13:30:00,125.76,125.87,125.73,125.79,64324.0,123.0555,123.1632,123.0262,123.0849,64324.0
2022-10-04 13:35:00,125.77,125.82,125.66,125.75,47308.0,123.0653,123.1142,122.9577,123.0457,47308.0
2022-10-04 13:40:00,125.73,125.91,125.72,125.79,49037.0,123.0262,123.2023,123.0164,123.0849,49037.0
2022-10-04 13:45:00,125.8,126.02,125.77,125.98,55166.0,123.0947,123.3099,123.0653,123.2708,55166.0
2022-10-04 13:50:00,125.98,126.29,125.97,126.19,57412.0,123.2708,123.5741,123.261,123.4763,57412.0
2022-10-04 13:55:00,126.2,126.35,126.16,126.17,45090.0,123.4861,123.6328,123.4469,123.4567,45090.0
2022-10-04 14:00:00,126.19,126.31,126.13,126.16,46175.0,123.4763,123.5937,123.4176,123.4469,46175.0
2022-10-04 14:05:00,126.16,126.23,126.08,126.18,24678.0,123.4469,123.5154,123.3686,123.4665,24678.0
2022-10-04 14:10:00,126.19,126.22,126.04,126.08,385185.0,123.4763,123.5056,123.3295,123.3686,385185.0
2022-10-04 14:15:00,126.09,126.21,126.04,126.07,29681.0,123.3784,123.4958,123.3295,123.3589,29681.0
2022-10-04 14:20:00,126.07,126.2,126.02,126.18,44770.0,123.3589,123.4861,123.3099,123.4665,44770.0
2022-10-04 14:25:00,126.19,126.22,125.89,125.89,52590.0,123.4763,123.5056,123.1827,123.1827,52590.0
2022-10-04 14:30:00,125.9,126.19,125.85,126.1,71230.0,123.1925,123.4763,123.1436,123.3882,71230.0
2022-10-04 14:35:00,126.1,126.16,125.99,126.1,49713.0,123.3882,123.4469,123.2806,123.3882,49713.0
2022-10-04 14:40:00,126.09,126.2,126.07,126.2,48377.0,123.3784,123.4861,123.3589,123.4861,48377.0
2022-10-04 14:45:00,126.2,126.47,126.17,126.43,104766.0,123.4861,123.7503,123.4567,123.7111,104766.0
2022-10-04 14:50:00,126.45,126.59,126.44,126.54,80032.0,123.7307,123.8677,123.7209,123.8187,80032.0
2022-10-04 14:55:00,126.53,126.61,126.47,126.5,53309.0,123.809,123.8872,123.7503,123.7796,53309.0
2022-10-04 15:00:00,126.49,126.57,126.35,126.41,49090.0,123.7698,123.8481,123.6328,123.6915,49090.0
2022-10-04 15:05:00,126.4,126.41,126.23,126.25,107214.0,123.6818,123.6915,123.5154,123.535,107214.0
2022-10-04 15:10:00,126.25,126.25,125.87,126.11,77420.0,123.535,123.535,123.1632,123.398,77420.0
2022-10-04 15:15:00,126.11,126.24,126.07,126.1,33173.0,123.398,123.5252,123.3589,123.3882,33173.0
2022-10-04 15:20:00,126.11,126.14,125.92,126.14,41051.0,123.398,123.4273,123.2121,123.4273,41051.0
2022-10-04 15:25:00,126.15,126.34,126.08,126.22,91266.0,123.4371,123.623,123.3686,123.5056,91266.0
2022-10-04 15:30:00,126.22,126.22,126.05,126.13,80401.0,123.5056,123.5056,123.3393,123.4176,80401.0
2022-10-04 15:35:00,126.14,126.43,126.03,126.29,243307.0,123.4273,123.7111,123.3197,123.5741,243307.0
2022-10-04 15:40:00,126.29,126.33,126.12,126.19,176389.0,123.5741,123.6133,123.4078,123.4763,176389.0
2022-10-04 15:45:00,126.2,126.29,126.14,126.17,153182.0,123.4861,123.5741,123.4273,123.4567,153182.0
2022-10-04 15:50:00,126.18,126.47,126.17,126.47,358776.0,123.4665,123.7503,123.4567,123.7503,358776.0
2022-10-04 15:55:00,126.46,126.6,126.31,126.57,425682.0,123.7405,123.8775,123.5937,123.8481,425682.0
2022-10-05 09:30:00,124.86,125.58,124.77,125.44,96201.0,122.1749,122.8794,122.0868,122.7424,96201.0
2022-10-05 09:35:00,125.44,125.5,124.93,125.02,70293.0,122.7424,122.8011,122.2434,122.3314,70293.0
2022-10-05 09:40:00,125.01,125.12,124.8,125.03,79026.0,122.3216,122.4293,122.1162,122.3412,79026.0
2022-10-05 09:45:00,125.0,125.57,124.99,125.45,126169.0,122.3119,122.8696,122.3021,122.7522,126169.0
2022-10-05 09:50:00,125.42,125.59,125.23,125.27,70603.0,122.7228,122.8892,122.5369,122.5761,70603.0
2022-10-05 09:55:00,125.28,125.47,125.27,125.43,26474.0,122.5858,122.7718,122.5761,122.7326,26474.0
2022-10-05 10:00:00,125.42,125.48,124.71,124.78,115098.0,122.7228,122.7815,122.0281,122.0966,115098.0
2022-10-05 10:05:00,124.76,124.91,124.66,124.66,33112.0,122.077,122.2238,121.9792,121.9792,33112.0
2022-10-05 10:10:00,124.66,125.04,124.66,124.79,42491.0,121.9792,122.351,121.9792,122.1064,42491.0
2022-10-05 10:15:00,124.77,124.77,124.39,124.46,82380.0,122.0868,122.0868,121.715,121.7835,82380.0
2022-10-05 10:20:00,124.45,124.69,124.38,124.41,38565.0,121.7737,122.0085,121.7052,121.7346,38565.0
2022-10-05 10:25:00,124.4,124.55,124.33,124.36,67262.0,121.7248,121.8715,121.6563,121.6856,67262.0
2022-10-05 10:30:00,124.3,124.46,124.13,124.2,124201.0,121.6269,121.7835,121.4606,121.5291,124201.0
2022-10-05 10:35:00,124.21,124.51,124.19,124.5,37461.0,121.5389,121.8324,121.5193,121.8226,37461.0
2022-10-05 10:40:00,124.48,124.6,124.32,124.59,39231.0,121.803,121.9205,121.6465,121.9107,39231.0
2022-10-05 10:45:00,124.6,124.68,124.5,124.52,35291.0,121.9205,121.9987,121.8226,121.8422,35291.0
2022-10-05 10:50:00,124.52,124.59,124.34,124.58,25694.0,121.8422,121.9107,121.6661,121.9009,25694.0
2022-10-05 10:55:00,124.59,124.59,124.29,124.35,44930.0,121.9107,121.9107,121.6171,121.6758,44930.0
2022-10-05 11:00:00,124.36,124.68,124.32,124.68,50199.0,121.6856,121.9987,121.6465,121.9987,50199.0
2022-10-05 11:05:00,124.6,124.63,124.39,124.57,44994.0,121.9205,121.9498,121.715,121.8911,44994.0
2022-10-05 11:10:00,124.56,124.75,124.49,124.73,58496.0,121.8813,122.0672,121.8128,122.0477,58496.0
2022-10-05 11:15:00,124.73,124.88,124.59,124.88,22406.0,122.0477,122.1944,121.9107,122.1944,22406.0
2022-10-05 11:20:00,124.88,125.01,124.78,125.01,68566.0,122.1944,122.3216,122.0966,122.3216,68566.0
2022-10-05 11:25:00,125.02,125.06,124.88,124.91,26574.0,122.3314,122.3706,122.1944,122.2238,26574.0
2022-10-05 11:30:00,124.94,125.01,124.83,124.96,39105.0,122.2532,122.3216,122.1455,122.2727,39105.0
2022-10-05 11:35:00,124.95,125.27,124.94,125.26,68317.0,122.2629,122.5761,122.2532,122.5663,68317.0
2022-10-05 11:40:00,125.27,125.31,125.13,125.14,25231.0,122.5761,122.6152,122.4391,122.4489,25231.0
2022-10-05 11:45:00,125.14,125.22,124.95,124.95,34988.0,122.4489,122.5271,122.2629,122.2629,34988.0
2022-10-05 11:50:00,124.98,125.2,124.92,125.14,31290.0,122.2923,122.5076,122.2336,122.4489,31290.0
2022-10-05 11:55:00,125.16,125.27,125.13,125.23,61306.0,122.4684,122.5761,122.4391,122.5369,61306.0
2022-10-05 12:00:00,125.23,125.26,124.9,125.05,35637.0,122.5369,122.5663,122.214,122.3608,35637.0
2022-10-05 12:05:00,125.08,125.73,125.07,125.64,42433.0,122.3901,123.0262,122.3804,122.9381,42433.0
2022-10-05 12:10:00,125.64,125.97,125.62,125.82,76299.0,122.9381,123.261,122.9185,123.1142,76299.0
2022-10-05 12:15:00,125.83,126.12,125.83,126.05,24558.0,123.124,123.4078,123.124,123.3393,24558.0
2022-10-05 12:20:00,126.03,126.07,125.89,126.01,39803.0,123.3197,123.3589,123.1827,123.3001,39803.0
2022-10-05 12:25:00,126.0,126.02,125.8,125.89,32155.0,123.2904,123.3099,123.0947,123.1827,32155.0
2022-10-05 12:30:00,125.9,126.0,125.82,125.86,26740.0,123.1925,123.2904,123.1142,123.1534,26740.0
2022-10-05 12:35:00,125.86,125.97,125.78,125.96,22613.0,123.1534,123.261,123.0751,123.2512,22613.0
2022-10-05 12:40:00,125.93,126.06,125.85,126.06,21226.0,123.2219,123.3491,123.1436,123.3491,21226.0
2022-10-05 12:45:00,126.06,126.46,125.97,126.46,28227.0,123.3491,123.7405,123.261,123.7405,28227.0
2022-10-05 12:50:00,126.44,126.51,126.34,126.41,15878.0,123.7209,123.7894,123.623,123.6915,15878.0
2022-10-05 12:55:00,126.47,126.48,126.23,126.25,23072.0,123.7503,123.76,123.5154,123.535,23072.0
2022-10-05 13:00:00,126.26,126.38,126.21,126.35,27626.0,123.5448,123.6622,123.4958,123.6328,27626.0
2022-10-05 13:05:00,126.34,126.6,126.34,126.43,20428.0,123.623,123.8775,123.623,123.7111,20428.0
2022-10-05 13:10:00,126.44,126.62,126.44,126.61,52385.0,123.7209,123.897,123.7209,123.8872,52385.0
2022-10-05 13:15:00,126.63,126.8,126.59,126.78,59765.0,123.9068,124.0732,123.8677,124.0536,59765.0
2022-10-05 13:20:00,126.81,127.06,126.78,126.82,41972.0,124.0829,124.3276,124.0536,124.0927,41972.0
2022-10-05 13:25:00,126.82,126.87,126.7,126.72,149776.0,124.0927,124.1416,123.9753,123.9949,149776.0
2022-10-05 13:30:00,126.72,126.77,126.58,126.58,30942.0,123.9949,124.0438,123.8579,123.8579,30942.0
2022-10-05 13:35:00,126.59,126.77,126.52,126.77,23829.0,123.8677,124.0438,123.7992,124.0438,23829.0
2022-10-05 13:40:00,126.77,126.77,126.54,126.69,104362.0,124.0438,124.0438,123.8187,123.9655,104362.0
2022-10-05 13:45:00,126.7,126.89,126.62,126.82,30242.0,123.9753,124.1612,123.897,124.0927,30242.0
2022-10-05 13:50:00,126.82,126.83,126.57,126.64,29043.0,124.0927,124.1025,123.8481,123.9166,29043.0
2022-10-05 13:55:00,126.64,126.66,126.35,126.36,19085.0,123.9166,123.9362,123.6328,123.6426,19085.0
2022-10-05 14:00:00,126.38,126.58,126.29,126.54,29648.0,123.6622,123.8579,123.5741,123.8187,29648.0
2022-10-05 14:05:00,126.55,126.66,126.48,126.5,32166.0,123.8285,123.9362,123.76,123.7796,32166.0
2022-10-05 14:10:00,126.5,126.73,126.49,126.62,82189.0,123.7796,124.0047,123.7698,123.897,82189.0
2022-10-05 14:15:00,126.65,126.85,126.56,126.82,76220.0,123.9264,124.1221,123.8383,124.0927,76220.0
2022-10-05 14:20:00,126.81,126.85,126.68,126.84,37484.0,124.0829,124.1221,123.9557,124.1123,37484.0
2022-10-05 14:25:00,126.82,126.91,126.62,126.84,40158.0,124.0927,124.1808,123.897,124.1123,40158.0
2022-10-05 14:30:00,126.86,126.92,126.66,126.68,31614.0,124.1319,124.1906,123.9362,123.9557,31614.0
2022-10-05 14:35:00,126.69,127.0,126.68,126.89,60029.0,123.9655,124.2689,123.9557,124.1612,60029.0
2022-10-05 14:40:00,126.89,126.93,126.82,126.91,33750.0,124.1612,124.2004,124.0927,124.1808,33750.0
2022-10-05 14:45:00,126.91,127.01,126.82,126.85,42917.0,124.1808,124.2786,124.0927,124.1221,42917.0
2022-10-05 14:50:00,126.85,127.04,126.78,126.93,47312.0,124.1221,124.308,124.0536,124.2004,47312.0
2022-10-05 14:55:00,126.94,127.23,126.92,127.2,68596.0,124.2101,124.4939,124.1906,124.4646,68596.0
2022-10-05 15:00:00,127.21,127.51,127.21,127.45,101182.0,124.4743,124.7679,124.4743,124.7092,101182.0
2022-10-05 15:05:00,127.48,127.5,127.32,127.43,84657.0,124.7385,124.7581,124.582,124.6896,84657.0
2022-10-05 15:10:00,127.42,127.67,127.32,127.65,137174.0,124.6798,124.9244,124.582,124.9049,137174.0
2022-10-05 15:15:00,127.67,127.91,127.58,127.78,134834.0,124.9244,125.1593,124.8364,125.0321,134834.0
2022-10-05 15:20:00,127.78,127.8,127.59,127.68,70844.0,125.0321,125.0517,124.8462,124.9342,70844.0
2022-10-05 15:25:00,127.68,127.68,127.43,127.46,101872.0,124.9342,124.9342,124.6896,124.719,101872.0
2022-10-05 15:30:00,127.46,127.58,127.44,127.48,164001.0,124.719,124.8364,124.6994,124.7385,164001.0
2022-10-05 15:35:00,127.48,127.63,127.41,127.51,181610.0,124.7385,124.8853,124.67,124.7679,181610.0
2022-10-05 15:40:00,127.49,127.62,127.43,127.6,158607.0,124.7483,124.8755,124.6896,124.856,158607.0
2022-10-05 15:45:00,127.58,127.68,127.36,127.41,270862.0,124.8364,124.9342,124.6211,124.67,270862.0
2022-10-05 15:50:00,127.42,127.42,126.82,126.94,490934.0,124.6798,124.6798,124.0927,124.2101,490934.0
2022-10-05 15:55:00,126.94,127.15,126.79,127.07,467497.0,124.2101,124.4156,124.0634,124.3373,467497.0
2022-10-06 09:30:00,126.67,127.33,126.62,127.29,132245.0,123.946,124.5918,123.897,124.5526,132245.0
2022-10-06 09:35:00,127.32,127.73,127.15,127.73,140304.0,124.582,124.9832,124.4156,124.9832,140304.0
2022-10-06 09:40:00,127.75,128.05,127.69,127.85,170322.0,125.0027,125.2963,124.944,125.1006,170322.0
2022-10-06 09:45:00,127.84,127.99,127.48,127.56,116704.0,125.0908,125.2376,124.7385,124.8168,116704.0
2022-10-06 09:50:00,127.56,127.95,127.48,127.81,78555.0,124.8168,125.1984,124.7385,125.0614,78555.0
2022-10-06 09:55:00,127.81,127.81,127.07,127.15,99404.0,125.0614,125.0614,124.3373,124.4156,99404.0
2022-10-06 10:00:00,127.19,127.2,126.48,126.59,142074.0,124.4548,124.4646,123.76,123.8677,142074.0
2022-10-06 10:05:00,126.53,126.6,126.26,126.44,55899.0,123.809,123.8775,123.5448,123.7209,55899.0
2022-10-06 10:10:00,126.41,126.47,126.07,126.29,91870.0,123.6915,123.7503,123.3589,123.5741,91870.0
2022-10-06 10:15:00,126.29,126.63,126.28,126.41,62802.0,123.5741,123.9068,123.5643,123.6915,62802.0
2022-10-06 10:20:00,126.42,126.47,126.18,126.32,213923.0,123.7013,123.7503,123.4665,123.6035,213923.0
2022-10-06 10:25:00,126.33,126.52,126.07,126.11,101483.0,123.6133,123.7992,123.3589,123.398,101483.0
2022-10-06 10:30:00,126.1,126.44,126.08,126.14,63174.0,123.3882,123.7209,123.3686,123.4273,63174.0
2022-10-06 10:35:00,126.13,126.59,126.08,126.42,79606.0,123.4176,123.8677,123.3686,123.7013,79606.0
2022-10-06 10:40:00,126.43,126.68,126.42,126.57,41502.0,123.7111,123.9557,123.7013,123.8481,41502.0
2022-10-06 10:45:00,126.55,126.95,126.4,126.94,54473.0,123.8285,124.2199,123.6818,124.2101,54473.0
2022-10-06 10:50:00,126.89,127.04,126.8,127.0,73493.0,124.1612,124.308,124.0732,124.2689,73493.0
2022-10-06 10:55:00,126.99,127.27,126.86,127.25,61412.0,124.2591,124.533,124.1319,124.5135,61412.0
2022-10-06 11:00:00,127.28,127.3,126.74,126.83,103474.0,124.5428,124.5624,124.0144,124.1025,103474.0
2022-10-06 11:05:00,126.84,127.08,126.82,126.89,42703.0,124.1123,124.3471,124.0927,124.1612,42703.0
2022-10-06 11:10:00,126.91,126.92,126.58,126.62,65309.0,124.1808,124.1906,123.8579,123.897,65309.0
2022-10-06 11:15:00,126.61,127.17,126.57,127.12,118909.0,123.8872,124.4352,123.8481,124.3863,118909.0
2022-10-06 11:20:00,127.12,127.4,127.06,127.35,140227.0,124.3863,124.6603,124.3276,124.6113,140227.0
2022-10-06 11:25:00,127.33,127.37,127.09,127.29,90556.0,124.5918,124.6309,124.3569,124.5526,90556.0
2022-10-06 11:30:00,127.3,127.31,126.97,126.98,69363.0,124.5624,124.5722,124.2395,124.2493,69363.0
2022-10-06 11:35:00,126.97,127.18,126.88,126.91,74728.0,124.2395,124.445,124.1514,124.1808,74728.0
2022-10-06 11:40:00,126.91,127.07,126.81,126.9,70888.0,124.1808,124.3373,124.0829,124.171,70888.0
2022-10-06 11:45:00,126.9,127.3,126.9,127.22,71202.0,124.171,124.5624,124.171,124.4841,71202.0
2022-10-06 11:50:00,127.2,127.51,127.14,127.28,105315.0,124.4646,124.7679,124.4058,124.5428,105315.0
2022-10-06 11:55:00,127.27,127.35,126.56,126.63,182106.0,124.533,124.6113,123.8383,123.9068,182106.0
2022-10-06 12:00:00,126.6,126.68,126.41,126.45,26363.0,123.8775,123.9557,123.6915,123.7307,26363.0
2022-10-06 12:05:00,126.43,126.52,126.35,126.41,47134.0,123.7111,123.7992,123.6328,123.6915,47134.0
2022-10-06 12:10:00,126.4,126.51,126.33,126.46,39377.0,123.6818,123.7894,123.6133,123.7405,39377.0
2022-10-06 12:15:00,126.42,126.54,126.34,126.48,36351.0,123.7013,123.8187,123.623,123.76,36351.0
2022-10-06 12:20:00,126.48,126.72,126.44,126.64,37893.0,123.76,123.9949,123.7209,123.9166,37893.0
2022-10-06 12:25:00,126.64,126.79,126.61,126.74,43059.0,123.9166,124.0634,123.8872,124.0144,43059.0
2022-10-06 12:30:00,126.74,126.78,126.51,126.76,20002.0,124.0144,124.0536,123.7894,124.034,20002.0
2022-10-06 12:35:00,126.76,126.83,126.66,126.82,26895.0,124.034,124.1025,123.9362,124.0927,26895.0
2022-10-06 12:40:00,126.81,126.98,126.72,126.98,32354.0,124.0829,124.2493,123.9949,124.2493,32354.0
2022-10-06 12:45:00,126.95,127.12,126.88,127.0,101463.0,124.2199,124.3863,124.1514,124.2689,101463.0
2022-10-06 12:50:00,126.99,126.99,126.83,126.9,73037.0,124.2591,124.2591,124.1025,124.171,73037.0
2022-10-06 12:55:00,126.91,126.98,126.81,126.83,34307.0,124.1808,124.2493,124.0829,124.1025,34307.0
2022-10-06 13:00:00,126.84,126.93,126.61,126.74,43120.0,124.1123,124.2004,123.8872,124.0144,43120.0
2022-10-06 13:05:00,126.75,126.81,126.56,126.59,27561.0,124.0242,124.0829,123.8383,123.8677,27561.0
2022-10-06 13:10:00,126.59,126.94,126.56,126.94,41344.0,123.8677,124.2101,123.8383,124.2101,41344.0
2022-10-06 13:15:00,126.92,127.01,126.78,126.84,33850.0,124.1906,124.2786,124.0536,124.1123,33850.0
2022-10-06 13:20:00,126.87,127.04,126.83,126.87,131713.0,124.1416,124.308,124.1025,124.1416,131713.0
2022-10-06 13:25:00,126.86,127.01,126.77,126.99,21798.0,124.1319,124.2786,124.0438,124.2591,21798.0
2022-10-06 13:30:00,126.99,126.99,126.61,126.72,43409.0,124.2591,124.2591,123.8872,123.9949,43409.0
2022-10-06 13:35:00,126.72,126.75,126.59,126.66,16297.0,123.9949,124.0242,123.8677,123.9362,16297.0
2022-10-06 13:40:00,126.67,126.89,126.66,126.89,15927.0,123.946,124.1612,123.9362,124.1612,15927.0
2022-10-06 13:45:00,126.9,126.94,126.83,126.93,19207.0,124.171,124.2101,124.1025,124.2004,19207.0
2022-10-06 13:50:00,126.93,126.96,126.72,126.86,24893.0,124.2004,124.2297,123.9949,124.1319,24893.0
2022-10-06 13:55:00,126.86,126.97,126.81,126.85,16021.0,124.1319,124.2395,124.0829,124.1221,16021.0
2022-10-06 14:00:00,126.87,126.87,126.55,126.56,51958.0,124.1416,124.1416,123.8285,123.8383,51958.0
2022-10-06 14:05:00,126.58,126.58,126.41,126.47,44749.0,123.8579,123.8579,123.6915,123.7503,44749.0
2022-10-06 14:10:00,126.47,126.55,126.39,126.48,27718.0,123.7503,123.8285,123.672,123.76,27718.0
2022-10-06 14:15:00,126.48,126.48,126.31,126.37,57137.0,123.76,123.76,123.5937,123.6524,57137.0
2022-10-06 14:20:00,126.37,126.55,126.36,126.5,52965.0,123.6524,123.8285,123.6426,123.7796,52965.0
2022-10-06 14:25:00,126.51,126.59,126.42,126.46,62841.0,123.7894,123.8677,123.7013,123.7405,62841.0
2022-10-06 14:30:00,126.46,126.64,126.28,126.34,53808.0,123.7405,123.9166,123.5643,123.623,53808.0
2022-10-06 14:35:00,126.34,126.55,126.34,126.37,25905.0,123.623,123.8285,123.623,123.6524,25905.0
2022-10-06 14:40:00,126.36,126.45,126.24,126.24,33311.0,123.6426,123.7307,123.5252,123.5252,33311.0
2022-10-06 14:45:00,126.24,126.26,125.98,125.99,58745.0,123.5252,123.5448,123.2708,123.2806,58745.0
2022-10-06 14:50:00,125.98,126.07,125.82,126.05,74540.0,123.2708,123.3589,123.1142,123.3393,74540.0
2022-10-06 14:55:00,126.04,126.24,126.02,126.15,41602.0,123.3295,123.5252,123.3099,123.4371,41602.0
2022-10-06 15:00:00,126.14,126.21,125.93,126.17,74323.0,123.4273,123.4958,123.2219,123.4567,74323.0
2022-10-06 15:05:00,126.14,126.14,125.94,126.05,86915.0,123.4273,123.4273,123.2316,123.3393,86915.0
2022-10-06 15:10:00,126.03,126.1,125.81,126.07,50137.0,123.3197,123.3882,123.1044,123.3589,50137.0
2022-10-06 15:15:00,126.08,126.18,125.94,126.07,182375.0,123.3686,123.4665,123.2316,123.3589,182375.0
2022-10-06 15:20:00,126.06,126.39,125.99,126.19,175226.0,123.3491,123.672,123.2806,123.4763,175226.0
2022-10-06 15:25:00,126.2,126.41,126.13,126.41,46070.0,123.4861,123.6915,123.4176,123.6915,46070.0
2022-10-06 15:30:00,126.41,126.44,126.25,126.31,60324.0,123.6915,123.7209,123.535,123.5937,60324.0
2022-10-06 15:35:00,126.3,126.34,126.18,126.2,68656.0,123.5839,123.623,123.4665,123.4861,68656.0
2022-10-06 15:40:00,126.19,126.31,126.16,126.24,59365.0,123.4763,123.5937,123.4469,123.5252,59365.0
2022-10-06 15:45:00,126.21,126.31,126.0,126.06,97342.0,123.4958,123.5937,123.2904,123.3491,97342.0
2022-10-06 15:50:00,126.04,126.22,125.96,126.12,163515.0,123.3295,123.5056,123.2512,123.4078,163515.0
2022-10-06 15:55:00,126.12,126.26,125.8,125.94,347883.0,123.4078,123.5448,123.0947,123.2316,347883.0
2022-10-07 09:30:00,123.38,123.38,122.67,123.1,220967.0,120.7267,120.7267,120.032,120.4527,220967.0
2022-10-07 09:35:00,123.08,123.38,122.93,123.14,154779.0,120.4332,120.7267,120.2864,120.4919,154779.0
2022-10-07 09:40:00,123.13,123.39,122.65,122.72,126322.0,120.4821,120.7365,120.0124,120.0809,126322.0
2022-10-07 09:45:00,122.71,122.86,122.46,122.5,137990.0,120.0711,120.2179,119.8265,119.8656,137990.0
2022-10-07 09:50:00,122.5,122.53,122.29,122.38,170671.0,119.8656,119.895,119.6601,119.7482,170671.0
2022-10-07 09:55:00,122.37,122.43,122.04,122.13,142947.0,119.7384,119.7971,119.4155,119.5036,142947.0
2022-10-07 10:00:00,122.12,122.23,121.89,121.95,120752.0,119.4938,119.6014,119.2687,119.3275,120752.0
2022-10-07 10:05:00,121.97,122.3,121.94,122.16,89557.0,119.347,119.6699,119.3177,119.5329,89557.0
2022-10-07 10:10:00,122.14,122.28,122.06,122.09,68565.0,119.5134,119.6504,119.4351,119.4644,68565.0
2022-10-07 10:15:00,122.1,122.39,122.08,122.35,112174.0,119.4742,119.758,119.4547,119.7189,112174.0
2022-10-07 10:20:00,122.34,122.48,122.23,122.23,46584.0,119.7091,119.8461,119.6014,119.6014,46584.0
2022-10-07 10:25:00,122.23,122.33,122.11,122.15,38267.0,119.6014,119.6993,119.484,119.5232,38267.0
2022-10-07 10:30:00,122.14,122.24,121.98,122.03,52425.0,119.5134,119.6112,119.3568,119.4057,52425.0
2022-10-07 10:35:00,122.01,122.04,121.82,121.85,35177.0,119.3862,119.4155,119.2003,119.2296,35177.0
2022-10-07 10:40:00,121.85,122.1,121.85,122.05,53105.0,119.2296,119.4742,119.2296,119.4253,53105.0
2022-10-07 10:45:00,122.07,122.35,122.05,122.25,62040.0,119.4449,119.7189,119.4253,119.621,62040.0
2022-10-07 10:50:00,122.26,122.29,121.96,122.19,86073.0,119.6308,119.6601,119.3372,119.5623,86073.0
2022-10-07 10:55:00,122.2,122.35,122.04,122.08,38212.0,119.5721,119.7189,119.4155,119.4547,38212.0
2022-10-07 11:00:00,122.09,122.31,122.08,122.23,24164.0,119.4644,119.6797,119.4547,119.6014,24164.0
2022-10-07 11:05:00,122.23,122.23,121.97,122.01,33461.0,119.6014,119.6014,119.347,119.3862,33461.0
2022-10-07 11:10:00,122.0,122.13,121.85,121.97,26379.0,119.3764,119.5036,119.2296,119.347,26379.0
2022-10-07 11:15:00,121.97,122.02,121.68,121.71,60846.0,119.347,119.3959,119.0633,119.0926,60846.0
2022-10-07 11:20:00,121.71,121.8,121.59,121.73,47619.0,119.0926,119.1807,118.9752,119.1122,47619.0
2022-10-07 11:25:00,121.72,121.9,121.68,121.86,92129.0,119.1024,119.2785,119.0633,119.2394,92129.0
2022-10-07 11:30:00,121.88,122.02,121.76,121.76,150849.0,119.259,119.3959,119.1415,119.1415,150849.0
2022-10-07 11:35:00,121.75,121.89,121.67,121.71,24940.0,119.1318,119.2687,119.0535,119.0926,24940.0
2022-10-07 11:40:00,121.71,121.8,121.43,121.52,85257.0,119.0926,119.1807,118.8186,118.9067,85257.0
2022-10-07 11:45:00,121.52,121.58,121.44,121.45,80056.0,118.9067,118.9654,118.8284,118.8382,80056.0
2022-10-07 11:50:00,121.45,121.68,121.41,121.51,150374.0,118.8382,119.0633,118.7991,118.8969,150374.0
2022-10-07 11:55:00,121.51,121.77,121.5,121.69,42491.0,118.8969,119.1513,118.8871,119.073,42491.0
2022-10-07 12:00:00,121.67,121.75,121.58,121.73,31192.0,119.0535,119.1318,118.9654,119.1122,31192.0
2022-10-07 12:05:00,121.73,121.8,121.64,121.78,47113.0,119.1122,119.1807,119.0241,119.1611,47113.0
2022-10-07 12:10:00,121.79,121.89,121.67,121.68,77201.0,119.1709,119.2687,119.0535,119.0633,77201.0
2022-10-07 12:15:00,121.69,121.72,121.62,121.65,19104.0,119.073,119.1024,119.0046,119.0339,19104.0
2022-10-07 12:20:00,121.64,121.67,121.34,121.34,77102.0,119.0241,119.0535,118.7306,118.7306,77102.0
2022-10-07 12:25:00,121.35,121.41,121.27,121.32,46510.0,118.7404,118.7991,118.6621,118.711,46510.0
2022-10-07 12:30:00,121.31,121.32,121.16,121.19,86529.0,118.7012,118.711,118.5544,118.5838,86529.0
2022-10-07 12:35:00,121.18,121.28,121.17,121.27,55966.0,118.574,118.6719,118.5642,118.6621,55966.0
2022-10-07 12:40:00,121.26,121.29,121.06,121.11,91422.0,118.6523,118.6816,118.4566,118.5055,91422.0
2022-10-07 12:45:00,121.13,121.13,120.97,121.04,88566.0,118.5251,118.5251,118.3685,118.437,88566.0
2022-10-07 12:50:00,121.05,121.16,120.99,121.05,44532.0,118.4468,118.5544,118.3881,118.4468,44532.0
2022-10-07 12:55:00,121.07,121.19,121.05,121.17,80283.0,118.4664,118.5838,118.4468,118.5642,80283.0
2022-10-07 13:00:00,121.15,121.15,120.91,120.99,49915.0,118.5447,118.5447,118.3098,118.3881,49915.0
2022-10-07 13:05:00,120.99,121.06,120.86,120.89,75275.0,118.3881,118.4566,118.2609,118.2903,75275.0
2022-10-07 13:10:00,120.88,121.15,120.88,121.15,67150.0,118.2805,118.5447,118.2805,118.5447,67150.0
2022-10-07 13:15:00,121.17,121.31,121.12,121.26,29078.0,118.5642,118.7012,118.5153,118.6523,29078.0
2022-10-07 13:20:00,121.25,121.25,121.06,121.08,24593.0,118.6425,118.6425,118.4566,118.4762,24593.0
2022-10-07 13:25:00,121.08,121.18,121.05,121.06,37511.0,118.4762,118.574,118.4468,118.4566,37511.0
2022-10-07 13:30:00,121.04,121.09,120.91,121.01,41892.0,118.437,118.4859,118.3098,118.4077,41892.0
2022-10-07 13:35:00,121.0,121.12,121.0,121.06,31905.0,118.3979,118.5153,118.3979,118.4566,31905.0
2022-10-07 13:40:00,121.06,121.28,121.05,121.18,28939.0,118.4566,118.6719,118.4468,118.574,28939.0
2022-10-07 13:45:00,121.17,121.23,121.02,121.04,34781.0,118.5642,118.6229,118.4175,118.437,34781.0
2022-10-07 13:50:00,121.04,121.12,120.91,120.95,25317.0,118.437,118.5153,118.3098,118.349,25317.0
2022-10-07 13:55:00,120.96,121.03,120.81,120.84,42107.0,118.3587,118.4272,118.212,118.2413,42107.0
2022-10-07 14:00:00,120.84,120.96,120.8,120.9,43494.0,118.2413,118.3587,118.2022,118.3,43494.0
2022-10-07 14:05:00,120.91,120.97,120.81,120.86,39796.0,118.3098,118.3685,118.212,118.2609,39796.0
2022-10-07 14:10:00,120.85,120.94,120.71,120.94,77868.0,118.2511,118.3392,118.1141,118.3392,77868.0
2022-10-07 14:15:00,120.94,121.0,120.81,120.82,52237.0,118.3392,118.3979,118.212,118.2218,52237.0
2022-10-07 14:20:00,120.82,120.85,120.64,120.67,65397.0,118.2218,118.2511,118.0456,118.075,65397.0
2022-10-07 14:25:00,120.68,120.76,120.59,120.61,30162.0,118.0848,118.163,117.9967,118.0163,30162.0
2022-10-07 14:30:00,120.6,120.67,120.51,120.65,43404.0,118.0065,118.075,117.9184,118.0554,43404.0
2022-10-07 14:35:00,120.66,120.82,120.64,120.7,65313.0,118.0652,118.2218,118.0456,118.1043,65313.0
2022-10-07 14:40:00,120.69,120.79,120.59,120.61,61497.0,118.0946,118.1924,117.9967,118.0163,61497.0
2022-10-07 14:45:00,120.61,120.66,120.52,120.65,74160.0,118.0163,118.0652,117.9282,118.0554,74160.0
2022-10-07 14:50:00,120.64,120.69,120.57,120.65,50368.0,118.0456,118.0946,117.9771,118.0554,50368.0
2022-10-07 14:55:00,120.66,120.78,120.61,120.76,82927.0,118.0652,118.1826,118.0163,118.163,82927.0
2022-10-07 15:00:00,120.77,121.04,120.76,121.01,40853.0,118.1728,118.437,118.163,118.4077,40853.0
2022-10-07 15:05:00,121.04,121.04,120.82,120.88,58554.0,118.437,118.437,118.2218,118.2805,58554.0
2022-10-07 15:10:00,120.88,120.96,120.67,120.67,156936.0,118.2805,118.3587,118.075,118.075,156936.0
2022-10-07 15:15:00,120.68,120.76,120.57,120.6,71572.0,118.0848,118.163,117.9771,118.0065,71572.0
2022-10-07 15:20:00,120.6,120.66,120.48,120.53,62285.0,118.0065,118.0652,117.8891,117.938,62285.0
2022-10-07 15:25:00,120.55,120.56,120.3,120.42,107200.0,117.9576,117.9673,117.7129,117.8304,107200.0
2022-10-07 15:30:00,120.42,120.43,120.12,120.18,107268.0,117.8304,117.8401,117.5368,117.5955,107268.0
2022-10-07 15:35:00,120.17,120.6,120.15,120.6,119455.0,117.5857,118.0065,117.5662,118.0065,119455.0
2022-10-07 15:40:00,120.58,120.79,120.48,120.66,176447.0,117.9869,118.1924,117.8891,118.0652,176447.0
2022-10-07 15:45:00,120.66,120.68,120.47,120.53,161755.0,118.0652,118.0848,117.8793,117.938,161755.0
2022-10-07 15:50:00,120.55,120.96,120.5,120.68,453004.0,117.9576,118.3587,117.9086,118.0848,453004.0
2022-10-07 15:55:00,120.67,120.93,120.54,120.76,592132.0,118.075,118.3294,117.9478,118.163,592132.0
2022-10-10 09:30:00,120.77,120.94,120.18,120.3,121055.0,118.1728,118.3392,117.5955,117.7129,121055.0
2022-10-10 09:35:00,120.35,120.4,119.6,119.65,108052.0,117.7619,117.8108,117.028,117.0769,108052.0
2022-10-10 09:40:00,119.65,119.77,119.45,119.45,93643.0,117.0769,117.1943,116.8812,116.8812,93643.0
2022-10-10 09:45:00,119.47,119.67,119.35,119.37,78784.0,116.9008,117.0965,116.7834,116.8029,78784.0
2022-10-10 09:50:00,119.37,119.54,119.09,119.12,79033.0,116.8029,116.9693,116.529,116.5583,79033.0
2022-10-10 09:55:00,119.15,119.33,119.03,119.09,100824.0,116.5877,116.7638,116.4702,116.529,100824.0
2022-10-10 10:00:00,119.09,119.19,118.81,118.9,121861.0,116.529,116.6268,116.255,116.343,121861.0
2022-10-10 10:05:00,118.91,119.23,118.75,118.77,195065.0,116.3528,116.6659,116.1963,116.2158,195065.0
2022-10-10 10:10:00,118.77,118.95,118.75,118.82,74153.0,116.2158,116.392,116.1963,116.2648,74153.0
2022-10-10 10:15:00,118.8,119.14,118.75,119.09,69693.0,116.2452,116.5779,116.1963,116.529,69693.0
2022-10-10 10:20:00,119.12,119.24,119.04,119.12,62335.0,116.5583,116.6757,116.48,116.5583,62335.0
2022-10-10 10:25:00,119.09,119.65,119.02,119.35,139978.0,116.529,117.0769,116.4605,116.7834,139978.0
2022-10-10 10:30:00,119.35,119.52,118.88,118.98,195601.0,116.7834,116.9497,116.3235,116.4213,195601.0
2022-10-10 10:35:00,118.95,119.02,118.47,118.47,207432.0,116.392,116.4605,115.9223,115.9223,207432.0
2022-10-10 10:40:00,118.47,118.57,118.41,118.53,114772.0,115.9223,116.0201,115.8636,115.981,114772.0
2022-10-10 10:45:00,118.54,118.7,118.48,118.6,37336.0,115.9908,116.1473,115.9321,116.0495,37336.0
2022-10-10 10:50:00,118.56,118.61,118.23,118.3,112757.0,116.0104,116.0593,115.6875,115.7559,112757.0
2022-10-10 10:55:00,118.28,118.45,118.18,118.42,71598.0,115.7364,115.9027,115.6385,115.8734,71598.0
2022-10-10 11:00:00,118.4,118.41,118.14,118.17,89292.0,115.8538,115.8636,115.5994,115.6287,89292.0
2022-10-10 11:05:00,118.15,118.43,118.15,118.37,49725.0,115.6092,115.8832,115.6092,115.8244,49725.0
2022-10-10 11:10:00,118.35,118.59,118.33,118.57,43400.0,115.8049,116.0397,115.7853,116.0201,43400.0
2022-10-10 11:15:00,118.57,118.62,118.39,118.43,124802.0,116.0201,116.0691,115.844,115.8832,124802.0
2022-10-10 11:20:00,118.41,118.93,118.4,118.84,61022.0,115.8636,116.3724,115.8538,116.2843,61022.0
2022-10-10 11:25:00,118.83,118.83,118.59,118.66,39573.0,116.2746,116.2746,116.0397,116.1082,39573.0
2022-10-10 11:30:00,118.66,118.79,118.6,118.78,81471.0,116.1082,116.2354,116.0495,116.2256,81471.0
2022-10-10 11:35:00,118.79,118.82,118.6,118.62,36192.0,116.2354,116.2648,116.0495,116.0691,36192.0
2022-10-10 11:40:00,118.6,118.79,118.47,118.74,62058.0,116.0495,116.2354,115.9223,116.1865,62058.0
2022-10-10 11:45:00,118.72,118.89,118.62,118.89,50992.0,116.1669,116.3333,116.0691,116.3333,50992.0
2022-10-10 11:50:00,118.87,119.17,118.85,119.01,123733.0,116.3137,116.6072,116.2941,116.4507,123733.0
2022-10-10 11:55:00,119.0,119.06,118.82,118.83,52009.0,116.4409,116.4996,116.2648,116.2746,52009.0
2022-10-10 12:00:00,118.82,118.83,118.68,118.73,38914.0,116.2648,116.2746,116.1278,116.1767,38914.0
2022-10-10 12:05:00,118.72,118.82,118.49,118.54,49128.0,116.1669,116.2648,115.9419,115.9908,49128.0
2022-10-10 12:10:00,118.54,118.57,118.45,118.56,23654.0,115.9908,116.0201,115.9027,116.0104,23654.0
2022-10-10 12:15:00,118.56,118.63,118.42,118.42,49985.0,116.0104,116.0789,115.8734,115.8734,49985.0
2022-10-10 12:20:00,118.41,118.43,118.07,118.11,37417.0,115.8636,115.8832,115.5309,115.57,37417.0
2022-10-10 12:25:00,118.1,118.18,117.99,118.05,62058.0,115.5602,115.6385,115.4526,115.5113,62058.0
2022-10-10 12:30:00,118.04,118.16,118.03,118.08,30304.0,115.5015,115.619,115.4918,115.5407,30304.0
2022-10-10 12:35:00,118.07,118.12,118.01,118.12,35788.0,115.5309,115.5798,115.4722,115.5798,35788.0
2022-10-10 12:40:00,118.15,118.2,118.06,118.11,16948.0,115.6092,115.6581,115.5211,115.57,16948.0
2022-10-10 12:45:00,118.1,118.14,118.0,118.06,19631.0,115.5602,115.5994,115.4624,115.5211,19631.0
2022-10-10 12:50:00,118.05,118.05,117.94,118.01,65374.0,115.5113,115.5113,115.4037,115.4722,65374.0
2022-10-10 12:55:00,118.02,118.15,117.91,117.92,30621.0,115.482,115.6092,115.3743,115.3841,30621.0
2022-10-10 13:00:00,117.9,117.92,117.71,117.71,54452.0,115.3646,115.3841,115.1786,115.1786,54452.0
2022-10-10 13:05:00,117.73,117.78,117.64,117.69,61310.0,115.1982,115.2471,115.1101,115.1591,61310.0
2022-10-10 13:10:00,117.68,118.07,117.55,118.0,157264.0,115.1493,115.5309,115.0221,115.4624,157264.0
2022-10-10 13:15:00,117.99,118.14,117.89,118.05,31644.0,115.4526,115.5994,115.3548,115.5113,31644.0
2022-10-10 13:20:00,118.03,118.22,118.02,118.1,34407.0,115.4918,115.6777,115.482,115.5602,34407.0
2022-10-10 13:25:00,118.09,118.18,118.04,118.16,81418.0,115.5505,115.6385,115.5015,115.619,81418.0
2022-10-10 13:30:00,118.14,118.54,118.13,118.4,64779.0,115.5994,115.9908,115.5896,115.8538,64779.0
2022-10-10 13:35:00,118.4,118.61,118.39,118.51,72436.0,115.8538,116.0593,115.844,115.9614,72436.0
2022-10-10 13:40:00,118.61,118.61,118.41,118.42,28676.0,116.0593,116.0593,115.8636,115.8734,28676.0
2022-10-10 13:45:00,118.41,119.46,118.4,119.31,100383.0,115.8636,116.891,115.8538,116.7442,100383.0
2022-10-10 13:50:00,119.3,119.63,119.25,119.58,132187.0,116.7344,117.0573,116.6855,117.0084,132187.0
2022-10-10 13:55:00,119.58,119.64,119.26,119.28,113530.0,117.0084,117.0671,116.6953,116.7149,113530.0
2022-10-10 14:00:00,119.3,119.32,119.13,119.24,64735.0,116.7344,116.754,116.5681,116.6757,64735.0
2022-10-10 14:05:00,119.23,119.23,118.99,118.99,61381.0,116.6659,116.6659,116.4311,116.4311,61381.0
2022-10-10 14:10:00,118.99,119.08,118.79,118.8,51607.0,116.4311,116.5192,116.2354,116.2452,51607.0
2022-10-10 14:15:00,118.84,118.84,118.69,118.78,106932.0,116.2843,116.2843,116.1376,116.2256,106932.0
2022-10-10 14:20:00,118.78,118.91,118.58,118.72,42590.0,116.2256,116.3528,116.0299,116.1669,42590.0
2022-10-10 14:25:00,118.7,119.02,118.69,118.9,43324.0,116.1473,116.4605,116.1376,116.343,43324.0
2022-10-10 14:30:00,118.87,119.29,118.84,119.2,70089.0,116.3137,116.7247,116.2843,116.6366,70089.0
2022-10-10 14:35:00,119.18,119.35,119.14,119.35,31802.0,116.617,116.7834,116.5779,116.7834,31802.0
2022-10-10 14:40:00,119.31,119.41,119.02,119.08,38295.0,116.7442,116.8421,116.4605,116.5192,38295.0
2022-10-10 14:45:00,119.05,119.05,118.85,118.91,38044.0,116.4898,116.4898,116.2941,116.3528,38044.0
2022-10-10 14:50:00,118.94,119.15,118.88,119.06,54176.0,116.3822,116.5877,116.3235,116.4996,54176.0
2022-10-10 14:55:00,119.07,119.08,118.81,118.98,52017.0,116.5094,116.5192,116.255,116.4213,52017.0
2022-10-10 15:00:00,119.02,119.18,118.81,118.9,28658.0,116.4605,116.617,116.255,116.343,28658.0
2022-10-10 15:05:00,118.9,119.08,118.84,119.05,30422.0,116.343,116.5192,116.2843,116.4898,30422.0
2022-10-10 15:10:00,119.01,119.24,118.94,119.19,126634.0,116.4507,116.6757,116.3822,116.6268,126634.0
2022-10-10 15:15:00,119.19,119.52,119.13,119.5,181271.0,116.6268,116.9497,116.5681,116.9301,181271.0
2022-10-10 15:20:00,119.51,119.54,119.28,119.39,81171.0,116.9399,116.9693,116.7149,116.8225,81171.0
2022-10-10 15:25:00,119.39,119.39,118.97,119.04,92406.0,116.8225,116.8225,116.4115,116.48,92406.0
2022-10-10 15:30:00,119.07,119.24,118.97,119.16,53104.0,116.5094,116.6757,116.4115,116.5975,53104.0
2022-10-10 15:35:00,119.15,119.45,119.1,119.28,59095.0,116.5877,116.8812,116.5387,116.7149,59095.0
2022-10-10 15:40:00,119.27,119.31,119.04,119.13,63404.0,116.7051,116.7442,116.48,116.5681,63404.0
2022-10-10 15:45:00,119.1,119.36,119.07,119.26,310333.0,116.5387,116.7932,116.5094,116.6953,310333.0
2022-10-10 15:50:00,119.25,119.41,118.94,119.2,348333.0,116.6855,116.8421,116.3822,116.6366,348333.0
2022-10-10 15:55:00,119.19,119.19,118.68,118.77,282372.0,116.6268,116.6268,116.1278,116.2158,282372.0
2022-10-11 09:30:00,118.04,118.13,117.67,117.79,131674.0,115.5015,115.5896,115.1395,115.2569,131674.0
2022-10-11 09:35:00,117.79,117.79,117.41,117.43,212097.0,115.2569,115.2569,114.8851,114.9047,212097.0
2022-10-11 09:40:00,117.42,117.52,117.19,117.38,356704.0,114.8949,114.9927,114.6698,114.8557,356704.0
2022-10-11 09:45:00,117.33,117.58,117.04,117.13,103720.0,114.8068,115.0514,114.523,114.6111,103720.0
2022-10-11 09:50:00,117.13,117.31,117.02,117.04,150397.0,114.6111,114.7872,114.5035,114.523,150397.0
2022-10-11 09:55:00,117.02,117.15,116.76,116.79,137586.0,114.5035,114.6307,114.2491,114.2784,137586.0
2022-10-11 10:00:00,116.78,116.78,116.4,116.59,193553.0,114.2686,114.2686,113.8968,114.0827,193553.0
2022-10-11 10:05:00,116.6,116.7,116.48,116.57,115524.0,114.0925,114.1904,113.9751,114.0632,115524.0
2022-10-11 10:10:00,116.57,116.88,116.52,116.79,104105.0,114.0632,114.3665,114.0142,114.2784,104105.0
2022-10-11 10:15:00,116.81,117.0,116.72,116.79,161997.0,114.298,114.4839,114.2099,114.2784,161997.0
2022-10-11 10:20:00,116.78,116.85,116.68,116.74,85811.0,114.2686,114.3371,114.1708,114.2295,85811.0
2022-10-11 10:25:00,116.73,116.92,116.69,116.76,58790.0,114.2197,114.4056,114.1806,114.2491,58790.0
2022-10-11 10:30:00,116.75,117.14,116.54,117.04,78372.0,114.2393,114.6209,114.0338,114.523,78372.0
2022-10-11 10:35:00,117.03,117.22,116.92,117.19,101500.0,114.5133,114.6992,114.4056,114.6698,101500.0
2022-10-11 10:40:00,117.18,117.56,117.16,117.31,156171.0,114.66,115.0319,114.6405,114.7872,156171.0
2022-10-11 10:45:00,117.31,117.38,117.09,117.09,125649.0,114.7872,114.8557,114.572,114.572,125649.0
2022-10-11 10:50:00,117.07,117.23,117.02,117.1,81132.0,114.5524,114.709,114.5035,114.5818,81132.0
2022-10-11 10:55:00,117.07,117.3,116.82,116.83,96887.0,114.5524,114.7775,114.3078,114.3176,96887.0
2022-10-11 11:00:00,116.83,117.58,116.8,117.5,167585.0,114.3176,115.0514,114.2882,114.9732,167585.0
2022-10-11 11:05:00,117.5,117.5,117.1,117.2,74111.0,114.9732,114.9732,114.5818,114.6796,74111.0
2022-10-11 11:10:00,117.22,117.34,117.06,117.27,44638.0,114.6992,114.8166,114.5426,114.7481,44638.0
2022-10-11 11:15:00,117.28,117.53,117.28,117.38,53404.0,114.7579,115.0025,114.7579,114.8557,53404.0
2022-10-11 11:20:00,117.42,117.54,117.33,117.44,69015.0,114.8949,115.0123,114.8068,114.9144,69015.0
2022-10-11 11:25:00,117.46,117.63,117.27,117.49,85049.0,114.934,115.1004,114.7481,114.9634,85049.0
2022-10-11 11:30:00,117.54,117.79,117.44,117.79,66710.0,115.0123,115.2569,114.9144,115.2569,66710.0
2022-10-11 11:35:00,117.8,118.07,117.74,117.79,240215.0,115.2667,115.5309,115.208,115.2569,240215.0
2022-10-11 11:40:00,117.81,118.18,117.68,118.18,126264.0,115.2765,115.6385,115.1493,115.6385,126264.0
2022-10-11 11:45:00,118.19,118.49,118.06,118.38,109017.0,115.6483,115.9419,115.5211,115.8342,109017.0
2022-10-11 11:50:00,118.36,118.47,118.16,118.16,64832.0,115.8147,115.9223,115.619,115.619,64832.0
2022-10-11 11:55:00,118.17,118.27,118.0,118.07,56900.0,115.6287,115.7266,115.4624,115.5309,56900.0
2022-10-11 12:00:00,118.09,118.09,117.71,117.77,43838.0,115.5505,115.5505,115.1786,115.2373,43838.0
2022-10-11 12:05:00,117.78,117.79,117.56,117.62,52952.0,115.2471,115.2569,115.0319,115.0906,52952.0
2022-10-11 12:10:00,117.64,118.01,117.64,117.99,38722.0,115.1101,115.4722,115.1101,115.4526,38722.0
2022-10-11 12:15:00,118.0,118.33,117.94,118.33,36990.0,115.4624,115.7853,115.4037,115.7853,36990.0
2022-10-11 12:20:00,118.34,118.49,118.23,118.34,66034.0,115.7951,115.9419,115.6875,115.7951,66034.0
2022-10-11 12:25:00,118.37,118.37,118.12,118.18,36355.0,115.8244,115.8244,115.5798,115.6385,36355.0
2022-10-11 12:30:00,118.18,118.39,118.15,118.24,67309.0,115.6385,115.844,115.6092,115.6972,67309.0
2022-10-11 12:35:00,118.22,118.39,118.13,118.39,20336.0,115.6777,115.844,115.5896,115.844,20336.0
2022-10-11 12:40:00,118.36,118.7,118.34,118.7,95494.0,115.8147,116.1473,115.7951,116.1473,95494.0
2022-10-11 12:45:00,118.69,118.88,118.66,118.7,60762.0,116.1376,116.3235,116.1082,116.1473,60762.0
2022-10-11 12:50:00,118.72,118.75,118.42,118.44,134718.0,116.1669,116.1963,115.8734,115.8929,134718.0
2022-10-11 12:55:00,118.45,118.53,118.33,118.4,47059.0,115.9027,115.981,115.7853,115.8538,47059.0
2022-10-11 13:00:00,118.39,118.48,118.34,118.38,34852.0,115.844,115.9321,115.7951,115.8342,34852.0
2022-10-11 13:05:00,118.36,118.49,118.2,118.42,45161.0,115.8147,115.9419,115.6581,115.8734,45161.0
2022-10-11 13:10:00,118.4,118.48,118.25,118.26,33121.0,115.8538,115.9321,115.707,115.7168,33121.0
2022-10-11 13:15:00,118.27,118.4,118.08,118.28,104529.0,115.7266,115.8538,115.5407,115.7364,104529.0
2022-10-11 13:20:00,118.27,118.38,118.22,118.37,53385.0,115.7266,115.8342,115.6777,115.8244,53385.0
2022-10-11 13:25:00,118.37,118.37,117.87,117.98,94708.0,115.8244,115.8244,115.3352,115.4428,94708.0
2022-10-11 13:30:00,117.97,118.06,117.78,118.05,55428.0,115.433,115.5211,115.2471,115.5113,55428.0
2022-10-11 13:35:00,118.06,118.1,117.95,118.07,22001.0,115.5211,115.5602,115.4135,115.5309,22001.0
2022-10-11 13:40:00,118.07,118.17,118.0,118.15,24222.0,115.5309,115.6287,115.4624,115.6092,24222.0
2022-10-11 13:45:00,118.13,118.33,118.11,118.15,30480.0,115.5896,115.7853,115.57,115.6092,30480.0
2022-10-11 13:50:00,118.13,118.34,118.02,118.14,41895.0,115.5896,115.7951,115.482,115.5994,41895.0
2022-10-11 13:55:00,118.12,118.27,118.09,118.26,44303.0,115.5798,115.7266,115.5505,115.7168,44303.0
2022-10-11 14:00:00,118.25,118.33,118.12,118.24,30646.0,115.707,115.7853,115.5798,115.6972,30646.0
2022-10-11 14:05:00,118.24,118.36,117.96,118.07,73189.0,115.6972,115.8147,115.4233,115.5309,73189.0
2022-10-11 14:10:00,118.07,118.07,117.76,117.9,46374.0,115.5309,115.5309,115.2276,115.3646,46374.0
2022-10-11 14:15:00,117.88,117.9,117.67,117.67,93092.0,115.345,115.3646,115.1395,115.1395,93092.0
2022-10-11 14:20:00,117.65,117.91,117.65,117.9,102896.0,115.1199,115.3743,115.1199,115.3646,102896.0
2022-10-11 14:25:00,117.91,118.06,117.89,118.01,125138.0,115.3743,115.5211,115.3548,115.4722,125138.0
2022-10-11 14:30:00,118.02,118.18,118.0,118.11,122343.0,115.482,115.6385,115.4624,115.57,122343.0
2022-10-11 14:35:00,118.09,118.09,117.89,118.03,41625.0,115.5505,115.5505,115.3548,115.4918,41625.0
2022-10-11 14:40:00,118.02,118.15,117.71,117.72,48734.0,115.482,115.6092,115.1786,115.1884,48734.0
2022-10-11 14:45:00,117.73,117.74,117.06,117.2,176937.0,115.1982,115.208,114.5426,114.6796,176937.0
2022-10-11 14:50:00,117.2,117.27,116.82,116.85,115317.0,114.6796,114.7481,114.3078,114.3371,115317.0
2022-10-11 14:55:00,116.83,116.87,116.51,116.59,113115.0,114.3176,114.3567,114.0044,114.0827,113115.0
2022-10-11 15:00:00,116.58,116.71,116.4,116.52,174954.0,114.0729,114.2001,113.8968,114.0142,174954.0
2022-10-11 15:05:00,116.51,116.67,116.36,116.42,104486.0,114.0044,114.161,113.8577,113.9164,104486.0
2022-10-11 15:10:00,116.41,116.47,116.12,116.3,170559.0,113.9066,113.9653,113.6228,113.799,170559.0
2022-10-11 15:15:00,116.31,116.53,116.05,116.39,141896.0,113.8087,114.024,113.5543,113.887,141896.0
2022-10-11 15:20:00,116.4,116.72,116.4,116.61,107033.0,113.8968,114.2099,113.8968,114.1023,107033.0
2022-10-11 15:25:00,116.62,116.7,116.34,116.57,132684.0,114.1121,114.1904,113.8381,114.0632,132684.0
2022-10-11 15:30:00,116.58,116.68,116.34,116.57,103342.0,114.0729,114.1708,113.8381,114.0632,103342.0
2022-10-11 15:35:00,116.56,116.92,116.56,116.86,104956.0,114.0534,114.4056,114.0534,114.3469,104956.0
2022-10-11 15:40:00,116.88,116.88,116.63,116.84,149092.0,114.3665,114.3665,114.1219,114.3273,149092.0
2022-10-11 15:45:00,116.84,116.99,116.65,116.94,246276.0,114.3273,114.4741,114.1414,114.4252,246276.0
2022-10-11 15:50:00,116.94,116.95,116.49,116.85,258010.0,114.4252,114.435,113.9849,114.3371,258010.0
2022-10-11 15:55:00,116.84,117.07,116.84,116.95,432371.0,114.3273,114.5524,114.3273,114.435,432371.0
2022-10-12 09:30:00,116.93,117.1,116.51,116.74,133591.0,114.4154,114.5818,114.0044,114.2295,133591.0
2022-10-12 09:35:00,116.71,117.44,116.68,117.37,122335.0,114.2001,114.9144,114.1708,114.8459,122335.0
2022-10-12 09:40:00,117.37,117.64,117.04,117.62,147056.0,114.8459,115.1101,114.523,115.0906,147056.0
2022-10-12 09:45:00,117.65,117.81,117.31,117.42,108450.0,115.1199,115.2765,114.7872,114.8949,108450.0
2022-10-12 09:50:00,117.42,117.59,117.22,117.3,62367.0,114.8949,115.0612,114.6992,114.7775,62367.0
2022-10-12 09:55:00,117.28,117.49,117.16,117.34,58619.0,114.7579,114.9634,114.6405,114.8166,58619.0
2022-10-12 10:00:00,117.37,117.55,117.17,117.21,156059.0,114.8459,115.0221,114.6502,114.6894,156059.0
2022-10-12 10:05:00,117.24,117.28,116.76,116.88,62216.0,114.7187,114.7579,114.2491,114.3665,62216.0
2022-10-12 10:10:00,116.86,116.9,116.64,116.67,39626.0,114.3469,114.3861,114.1316,114.161,39626.0
2022-10-12 10:15:00,116.64,116.89,116.53,116.8,54954.0,114.1316,114.3763,114.024,114.2882,54954.0
2022-10-12 10:20:00,116.78,116.79,116.36,116.63,105181.0,114.2686,114.2784,113.8577,114.1219,105181.0
2022-10-12 10:25:00,116.62,117.12,116.58,116.95,52309.0,114.1121,114.6013,114.0729,114.435,52309.0
2022-10-12 10:30:00,116.92,117.21,116.87,116.95,37210.0,114.4056,114.6894,114.3567,114.435,37210.0
2022-10-12 10:35:00,116.95,116.95,116.64,116.65,37392.0,114.435,114.435,114.1316,114.1414,37392.0
2022-10-12 10:40:00,116.65,116.68,116.48,116.49,31558.0,114.1414,114.1708,113.9751,113.9849,31558.0
2022-10-12 10:45:00,116.49,116.74,116.37,116.65,47601.0,113.9849,114.2295,113.8675,114.1414,47601.0
2022-10-12 10:50:00,116.68,116.89,116.66,116.88,29092.0,114.1708,114.3763,114.1512,114.3665,29092.0
2022-10-12 10:55:00,116.83,116.89,116.69,116.71,56496.0,114.3176,114.3763,114.1806,114.2001,56496.0
2022-10-12 11:00:00,116.7,117.08,116.66,116.97,29399.0,114.1904,114.5622,114.1512,114.4546,29399.0
2022-10-12 11:05:00,116.97,117.1,116.86,116.95,91029.0,114.4546,114.5818,114.3469,114.435,91029.0
2022-10-12 11:10:00,116.94,117.17,116.93,117.09,57631.0,114.4252,114.6502,114.4154,114.572,57631.0
2022-10-12 11:15:00,117.13,117.23,117.04,117.19,130377.0,114.6111,114.709,114.523,114.6698,130377.0
2022-10-12 11:20:00,117.18,117.31,117.05,117.14,105393.0,114.66,114.7872,114.5328,114.6209,105393.0
2022-10-12 11:25:00,117.14,117.21,117.03,117.2,97081.0,114.6209,114.6894,114.5133,114.6796,97081.0
2022-10-12 11:30:00,117.23,117.24,117.01,117.09,65848.0,114.709,114.7187,114.4937,114.572,65848.0
2022-10-12 11:35:00,117.08,117.35,117.0,117.14,79922.0,114.5622,114.8264,114.4839,114.6209,79922.0
2022-10-12 11:40:00,117.14,117.54,117.1,117.4,116312.0,114.6209,115.0123,114.5818,114.8753,116312.0
2022-10-12 11:45:00,117.39,117.4,117.24,117.34,71692.0,114.8655,114.8753,114.7187,114.8166,71692.0
2022-10-12 11:50:00,117.31,117.6,117.28,117.58,68483.0,114.7872,115.071,114.7579,115.0514,68483.0
2022-10-12 11:55:00,117.57,117.63,117.46,117.53,57517.0,115.0416,115.1004,114.934,115.0025,57517.0
2022-10-12 12:00:00,117.54,117.62,117.43,117.47,53997.0,115.0123,115.0906,114.9047,114.9438,53997.0
2022-10-12 12:05:00,117.45,117.67,117.27,117.33,74322.0,114.9242,115.1395,114.7481,114.8068,74322.0
2022-10-12 12:10:00,117.35,117.36,117.05,117.14,54903.0,114.8264,114.8362,114.5328,114.6209,54903.0
2022-10-12 12:15:00,117.16,117.29,117.13,117.26,43975.0,114.6405,114.7677,114.6111,114.7383,43975.0
2022-10-12 12:20:00,117.26,117.28,117.1,117.15,42857.0,114.7383,114.7579,114.5818,114.6307,42857.0
2022-10-12 12:25:00,117.13,117.23,116.96,117.01,52475.0,114.6111,114.709,114.4448,114.4937,52475.0
2022-10-12 12:30:00,117.01,117.06,116.9,117.05,42315.0,114.4937,114.5426,114.3861,114.5328,42315.0
2022-10-12 12:35:00,117.04,117.08,116.81,116.86,70460.0,114.523,114.5622,114.298,114.3469,70460.0
2022-10-12 12:40:00,116.85,116.9,116.81,116.89,34561.0,114.3371,114.3861,114.298,114.3763,34561.0
2022-10-12 12:45:00,116.91,117.08,116.89,117.06,174343.0,114.3958,114.5622,114.3763,114.5426,174343.0
2022-10-12 12:50:00,117.07,117.17,117.06,117.16,68833.0,114.5524,114.6502,114.5426,114.6405,68833.0
2022-10-12 12:55:00,117.18,117.33,117.14,117.26,77869.0,114.66,114.8068,114.6209,114.7383,77869.0
2022-10-12 13:00:00,117.25,117.42,117.19,117.19,42181.0,114.7285,114.8949,114.6698,114.6698,42181.0
2022-10-12 13:05:00,117.22,117.38,117.18,117.34,22806.0,114.6992,114.8557,114.66,114.8166,22806.0
2022-10-12 13:10:00,117.3,117.38,117.29,117.36,13996.0,114.7775,114.8557,114.7677,114.8362,13996.0
2022-10-12 13:15:00,117.36,117.36,117.17,117.18,42486.0,114.8362,114.8362,114.6502,114.66,42486.0
2022-10-12 13:20:00,117.17,117.2,117.1,117.12,25092.0,114.6502,114.6796,114.5818,114.6013,25092.0
2022-10-12 13:25:00,117.11,117.28,117.09,117.25,22095.0,114.5915,114.7579,114.572,114.7285,22095.0
2022-10-12 13:30:00,117.25,117.27,116.98,116.99,39224.0,114.7285,114.7481,114.4643,114.4741,39224.0
2022-10-12 13:35:00,116.98,117.02,116.86,117.02,18657.0,114.4643,114.5035,114.3469,114.5035,18657.0
2022-10-12 13:40:00,117.06,117.06,116.92,117.02,14250.0,114.5426,114.5426,114.4056,114.5035,14250.0
2022-10-12 13:45:00,117.02,117.12,116.94,117.06,27893.0,114.5035,114.6013,114.4252,114.5426,27893.0
2022-10-12 13:50:00,117.06,117.1,116.92,117.0,17542.0,114.5426,114.5818,114.4056,114.4839,17542.0
2022-10-12 13:55:00,117.0,117.01,116.86,116.95,30218.0,114.4839,114.4937,114.3469,114.435,30218.0
2022-10-12 14:00:00,116.98,117.33,116.73,116.88,159490.0,114.4643,114.8068,114.2197,114.3665,159490.0
2022-10-12 14:05:00,116.9,117.44,116.8,117.23,31777.0,114.3861,114.9144,114.2882,114.709,31777.0
2022-10-12 14:10:00,117.19,117.55,117.05,117.5,74136.0,114.6698,115.0221,114.5328,114.9732,74136.0
2022-10-12 14:15:00,117.49,117.55,117.24,117.36,26841.0,114.9634,115.0221,114.7187,114.8362,26841.0
2022-10-12 14:20:00,117.34,117.36,117.03,117.24,50623.0,114.8166,114.8362,114.5133,114.7187,50623.0
2022-10-12 14:25:00,117.23,117.56,117.16,117.46,54118.0,114.709,115.0319,114.6405,114.934,54118.0
2022-10-12 14:30:00,117.5,117.58,117.26,117.38,85666.0,114.9732,115.0514,114.7383,114.8557,85666.0
2022-10-12 14:35:00,117.44,117.5,117.3,117.35,41673.0,114.9144,114.9732,114.7775,114.8264,41673.0
2022-10-12 14:40:00,117.34,117.44,117.2,117.21,19532.0,114.8166,114.9144,114.6796,114.6894,19532.0
2022-10-12 14:45:00,117.21,117.29,117.02,117.07,27319.0,114.6894,114.7677,114.5035,114.5524,27319.0
2022-10-12 14:50:00,117.04,117.08,116.83,116.89,70660.0,114.523,114.5622,114.3176,114.3763,70660.0
2022-10-12 14:55:00,116.86,116.96,116.75,116.81,45003.0,114.3469,114.4448,114.2393,114.298,45003.0
2022-10-12 15:00:00,116.79,116.88,116.63,116.69,29113.0,114.2784,114.3665,114.1219,114.1806,29113.0
2022-10-12 15:05:00,116.68,116.81,116.65,116.71,26649.0,114.1708,114.298,114.1414,114.2001,26649.0
2022-10-12 15:10:00,116.71,116.84,116.71,116.77,73912.0,114.2001,114.3273,114.2001,114.2589,73912.0
2022-10-12 15:15:00,116.76,116.97,116.65,116.93,46921.0,114.2491,114.4546,114.1414,114.4154,46921.0
2022-10-12 15:20:00,116.95,117.02,116.83,116.84,54926.0,114.435,114.5035,114.3176,114.3273,54926.0
2022-10-12 15:25:00,116.83,116.99,116.8,116.86,32403.0,114.3176,114.4741,114.2882,114.3469,32403.0
2022-10-12 15:30:00,116.82,117.08,116.82,117.08,70854.0,114.3078,114.5622,114.3078,114.5622,70854.0
2022-10-12 15:35:00,117.08,117.13,117.0,117.03,34788.0,114.5622,114.6111,114.4839,114.5133,34788.0
2022-10-12 15:40:00,117.05,117.09,116.99,117.04,32454.0,114.5328,114.572,114.4741,114.523,32454.0
2022-10-12 15:45:00,117.03,117.04,116.8,116.81,89052.0,114.5133,114.523,114.2882,114.298,89052.0
2022-10-12 15:50:00,116.81,116.9,116.73,116.81,201258.0,114.298,114.3861,114.2197,114.298,201258.0
2022-10-12 15:55:00,116.81,116.81,116.52,116.56,328699.0,114.298,114.298,114.0142,114.0534,328699.0
2022-10-13 09:30:00,113.41,113.61,112.97,113.59,274475.0,110.9711,111.1668,110.5406,111.1472,274475.0
2022-10-13 09:35:00,113.6,113.67,113.19,113.5,225194.0,111.157,111.2255,110.7558,111.0592,225194.0
2022-10-13 09:40:00,113.5,113.96,113.31,113.57,175438.0,111.0592,111.5093,110.8733,111.1277,175438.0
2022-10-13 09:45:00,113.58,114.17,113.47,114.13,136911.0,111.1375,111.7148,111.0298,111.6756,136911.0
2022-10-13 09:50:00,114.12,114.62,114.08,114.3,181608.0,111.6658,112.1551,111.6267,111.842,181608.0
2022-10-13 09:55:00,114.28,114.56,114.11,114.56,108525.0,111.8224,112.0964,111.6561,112.0964,108525.0
2022-10-13 10:00:00,114.56,114.88,114.36,114.84,81082.0,112.0964,112.4095,111.9007,112.3704,81082.0
2022-10-13 10:05:00,114.86,115.29,114.77,115.19,180002.0,112.3899,112.8107,112.3019,112.7128,180002.0
2022-10-13 10:10:00,115.21,115.63,115.0,115.59,189159.0,112.7324,113.1434,112.5269,113.1042,189159.0
2022-10-13 10:15:00,115.59,115.59,115.04,115.06,181950.0,113.1042,113.1042,112.5661,112.5856,181950.0
2022-10-13 10:20:00,115.08,115.22,114.89,115.03,85985.0,112.6052,112.7422,112.4193,112.5563,85985.0
2022-10-13 10:25:00,115.0,115.09,114.63,114.69,2622820.0,112.5269,112.615,112.1649,112.2236,2622820.0
2022-10-13 10:30:00,114.69,115.17,114.63,114.83,145572.0,112.2236,112.6933,112.1649,112.3606,145572.0
2022-10-13 10:35:00,114.83,115.17,114.66,115.17,65077.0,112.3606,112.6933,112.1942,112.6933,65077.0
2022-10-13 10:40:00,115.15,115.46,115.06,115.14,84307.0,112.6737,112.977,112.5856,112.6639,84307.0
2022-10-13 10:45:00,115.15,115.58,115.1,115.52,267769.0,112.6737,113.0944,112.6248,113.0357,267769.0
2022-10-13 10:50:00,115.51,115.59,115.19,115.47,121971.0,113.0259,113.1042,112.7128,112.9868,121971.0
2022-10-13 10:55:00,115.45,115.9,115.35,115.36,213991.0,112.9672,113.4076,112.8694,112.8792,213991.0
2022-10-13 11:00:00,115.34,115.69,115.19,115.65,189437.0,112.8596,113.2021,112.7128,113.1629,189437.0
2022-10-13 11:05:00,115.67,116.71,115.63,116.61,381256.0,113.1825,114.2001,113.1434,114.1023,381256.0
2022-10-13 11:10:00,116.62,116.88,116.41,116.88,227315.0,114.1121,114.3665,113.9066,114.3665,227315.0
2022-10-13 11:15:00,116.89,118.15,116.68,117.73,423151.0,114.3763,115.6092,114.1708,115.1982,423151.0
2022-10-13 11:20:00,117.74,119.29,117.72,118.14,440141.0,115.208,116.7247,115.1884,115.5994,440141.0
2022-10-13 11:25:00,118.14,118.31,117.74,118.23,288241.0,115.5994,115.7657,115.208,115.6875,288241.0
2022-10-13 11:30:00,118.23,118.5,118.05,118.35,273618.0,115.6875,115.9516,115.5113,115.8049,273618.0
2022-10-13 11:35:00,118.36,120.19,118.34,119.74,376016.0,115.8147,117.6053,115.7951,117.165,376016.0
2022-10-13 11:40:00,119.78,120.47,119.45,119.51,342187.0,117.2041,117.8793,116.8812,116.9399,342187.0
2022-10-13 11:45:00,119.52,119.61,119.13,119.19,285817.0,116.9497,117.0378,116.5681,116.6268,285817.0
2022-10-13 11:50:00,119.18,119.54,118.93,119.36,217395.0,116.617,116.9693,116.3724,116.7932,217395.0
2022-10-13 11:55:00,119.37,119.49,118.96,119.2,221520.0,116.8029,116.9204,116.4018,116.6366,221520.0
2022-10-13 12:00:00,119.22,119.63,119.11,119.58,263190.0,116.6562,117.0573,116.5485,117.0084,263190.0
2022-10-13 12:05:00,119.59,119.64,119.07,119.15,121497.0,117.0182,117.0671,116.5094,116.5877,121497.0
2022-10-13 12:10:00,119.15,119.25,118.58,118.7,181847.0,116.5877,116.6855,116.0299,116.1473,181847.0
2022-10-13 12:15:00,118.71,118.87,118.36,118.46,163482.0,116.1571,116.3137,115.8147,115.9125,163482.0
2022-10-13 12:20:00,118.47,118.71,118.3,118.54,199973.0,115.9223,116.1571,115.7559,115.9908,199973.0
2022-10-13 12:25:00,118.55,118.6,118.31,118.41,138643.0,116.0006,116.0495,115.7657,115.8636,138643.0
2022-10-13 12:30:00,118.41,118.73,118.34,118.63,127888.0,115.8636,116.1767,115.7951,116.0789,127888.0
2022-10-13 12:35:00,118.67,118.68,118.42,118.48,144587.0,116.118,116.1278,115.8734,115.9321,144587.0
2022-10-13 12:40:00,118.47,119.01,118.43,118.93,147364.0,115.9223,116.4507,115.8832,116.3724,147364.0
2022-10-13 12:45:00,118.94,118.97,118.67,118.96,155254.0,116.3822,116.4115,116.118,116.4018,155254.0
2022-10-13 12:50:00,118.97,119.14,118.78,118.81,239481.0,116.4115,116.5779,116.2256,116.255,239481.0
2022-10-13 12:55:00,118.82,118.97,118.72,118.9,164414.0,116.2648,116.4115,116.1669,116.343,164414.0
2022-10-13 13:00:00,118.9,119.3,118.89,119.27,184583.0,116.343,116.7344,116.3333,116.7051,184583.0
2022-10-13 13:05:00,119.29,119.33,119.01,119.04,154338.0,116.7247,116.7638,116.4507,116.48,154338.0
2022-10-13 13:10:00,119.04,119.16,118.87,119.04,121974.0,116.48,116.5975,116.3137,116.48,121974.0
2022-10-13 13:15:00,119.03,119.33,119.02,119.27,193496.0,116.4702,116.7638,116.4605,116.7051,193496.0
2022-10-13 13:20:00,119.26,119.79,119.25,119.75,163164.0,116.6953,117.2139,116.6855,117.1748,163164.0
2022-10-13 13:25:00,119.76,120.06,119.62,119.86,214734.0,117.1846,117.4781,117.0476,117.2824,214734.0
2022-10-13 13:30:00,119.87,120.43,119.87,120.33,230418.0,117.2922,117.8401,117.2922,117.7423,230418.0
2022-10-13 13:35:00,120.33,120.38,120.0,120.09,193519.0,117.7423,117.7912,117.4194,117.5075,193519.0
2022-10-13 13:40:00,120.09,120.15,119.8,119.9,164716.0,117.5075,117.5662,117.2237,117.3215,164716.0
2022-10-13 13:45:00,119.89,119.96,119.71,119.96,149512.0,117.3118,117.3802,117.1356,117.3802,149512.0
2022-10-13 13:50:00,119.96,120.1,119.84,119.93,156419.0,117.3802,117.5172,117.2628,117.3509,156419.0
2022-10-13 13:55:00,119.94,119.99,119.8,119.98,148533.0,117.3607,117.4096,117.2237,117.3998,148533.0
2022-10-13 14:00:00,119.95,119.98,119.77,119.93,52633.0,117.3705,117.3998,117.1943,117.3509,52633.0
2022-10-13 14:05:00,119.93,120.01,119.71,119.81,83767.0,117.3509,117.4292,117.1356,117.2335,83767.0
2022-10-13 14:10:00,119.79,119.84,119.49,119.74,82788.0,117.2139,117.2628,116.9204,117.165,82788.0
2022-10-13 14:15:00,119.77,119.88,119.69,119.74,80759.0,117.1943,117.302,117.1161,117.165,80759.0
2022-10-13 14:20:00,119.76,119.79,119.63,119.73,23813.0,117.1846,117.2139,117.0573,117.1552,23813.0
2022-10-13 14:25:00,119.72,119.72,119.3,119.34,60991.0,117.1454,117.1454,116.7344,116.7736,60991.0
2022-10-13 14:30:00,119.34,119.59,119.34,119.59,38309.0,116.7736,117.0182,116.7736,117.0182,38309.0
2022-10-13 14:35:00,119.59,119.93,119.56,119.88,65801.0,117.0182,117.3509,116.9889,117.302,65801.0
2022-10-13 14:40:00,119.86,120.0,119.77,120.0,59057.0,117.2824,117.4194,117.1943,117.4194,59057.0
2022-10-13 14:45:00,120.01,120.23,119.94,120.1,61206.0,117.4292,117.6444,117.3607,117.5172,61206.0
2022-10-13 14:50:00,120.07,120.38,120.04,120.3,91428.0,117.4879,117.7912,117.4585,117.7129,91428.0
2022-10-13 14:55:00,120.29,120.61,120.24,120.45,141144.0,117.7032,118.0163,117.6542,117.8597,141144.0
2022-10-13 15:00:00,120.45,120.49,120.21,120.31,59166.0,117.8597,117.8989,117.6249,117.7227,59166.0
2022-10-13 15:05:00,120.33,120.78,120.29,120.78,111845.0,117.7423,118.1826,117.7032,118.1826,111845.0
2022-10-13 15:10:00,120.78,120.81,120.54,120.55,116140.0,118.1826,118.212,117.9478,117.9576,116140.0
2022-10-13 15:15:00,120.55,120.73,120.49,120.53,80190.0,117.9576,118.1337,117.8989,117.938,80190.0
2022-10-13 15:20:00,120.54,120.54,120.27,120.36,61628.0,117.9478,117.9478,117.6836,117.7716,61628.0
2022-10-13 15:25:00,120.36,120.45,120.21,120.23,90399.0,117.7716,117.8597,117.6249,117.6444,90399.0
2022-10-13 15:30:00,120.21,120.45,119.91,120.01,149641.0,117.6249,117.8597,117.3313,117.4292,149641.0
2022-10-13 15:35:00,120.0,120.08,119.8,120.03,121559.0,117.4194,117.4977,117.2237,117.4487,121559.0
2022-10-13 15:40:00,120.02,120.28,119.89,120.23,96473.0,117.439,117.6934,117.3118,117.6444,96473.0
2022-10-13 15:45:00,120.21,120.4,120.15,120.32,145391.0,117.6249,117.8108,117.5662,117.7325,145391.0
2022-10-13 15:50:00,120.31,120.72,120.05,120.48,263240.0,117.7227,118.1239,117.4683,117.8891,263240.0
2022-10-13 15:55:00,120.48,120.53,120.09,120.16,511318.0,117.8891,117.938,117.5075,117.5759,511318.0
2022-10-14 09:30:00,121.24,121.42,120.36,120.58,335644.0,118.6327,118.8089,117.7716,117.9869,335644.0
2022-10-14 09:35:00,120.55,121.26,120.35,121.16,151670.0,117.9576,118.6523,117.7619,118.5544,151670.0
2022-10-14 09:40:00,121.2,121.21,120.33,120.33,105016.0,118.5936,118.6034,117.7423,117.7423,105016.0
2022-10-14 09:45:00,120.33,120.33,119.75,120.02,151352.0,117.7423,117.7423,117.1748,117.439,151352.0
2022-10-14 09:50:00,120.01,120.3,119.57,119.81,112078.0,117.4292,117.7129,116.9986,117.2335,112078.0
2022-10-14 09:55:00,119.82,120.09,119.76,119.79,76376.0,117.2433,117.5075,117.1846,117.2139,76376.0
2022-10-14 10:00:00,119.78,119.79,118.54,119.23,288741.0,117.2041,117.2139,115.9908,116.6659,288741.0
2022-10-14 10:05:00,119.24,119.52,118.89,119.05,77294.0,116.6757,116.9497,116.3333,116.4898,77294.0
2022-10-14 10:10:00,119.07,119.19,118.22,118.37,200650.0,116.5094,116.6268,115.6777,115.8244,200650.0
2022-10-14 10:15:00,118.35,118.58,118.23,118.46,168577.0,115.8049,116.0299,115.6875,115.9125,168577.0
2022-10-14 10:20:00,118.46,118.46,117.87,118.09,143294.0,115.9125,115.9125,115.3352,115.5505,143294.0
2022-10-14 10:25:00,118.09,118.71,118.03,118.52,123968.0,115.5505,116.1571,115.4918,115.9712,123968.0
2022-10-14 10:30:00,118.49,118.77,118.36,118.39,171240.0,115.9419,116.2158,115.8147,115.844,171240.0
2022-10-14 10:35:00,118.37,118.66,118.21,118.39,56304.0,115.8244,116.1082,115.6679,115.844,56304.0
2022-10-14 10:40:00,118.4,118.59,117.79,117.79,121165.0,115.8538,116.0397,115.2569,115.2569,121165.0
2022-10-14 10:45:00,117.8,118.17,117.78,117.83,165995.0,115.2667,115.6287,115.2471,115.2961,165995.0
2022-10-14 10:50:00,117.85,118.42,117.75,118.26,115222.0,115.3156,115.8734,115.2178,115.7168,115222.0
2022-10-14 10:55:00,118.25,118.55,118.13,118.41,114971.0,115.707,116.0006,115.5896,115.8636,114971.0
2022-10-14 11:00:00,118.44,119.07,118.41,118.94,204077.0,115.8929,116.5094,115.8636,116.3822,204077.0
2022-10-14 11:05:00,118.95,118.95,118.55,118.61,94359.0,116.392,116.392,116.0006,116.0593,94359.0
2022-10-14 11:10:00,118.61,118.67,118.17,118.2,57018.0,116.0593,116.118,115.6287,115.6581,57018.0
2022-10-14 11:15:00,118.24,118.34,117.94,118.01,69344.0,115.6972,115.7951,115.4037,115.4722,69344.0
2022-10-14 11:20:00,118.03,118.46,118.03,118.32,91036.0,115.4918,115.9125,115.4918,115.7755,91036.0
2022-10-14 11:25:00,118.36,118.55,118.32,118.51,55350.0,115.8147,116.0006,115.7755,115.9614,55350.0
2022-10-14 11:30:00,118.51,118.51,118.14,118.17,86686.0,115.9614,115.9614,115.5994,115.6287,86686.0
2022-10-14 11:35:00,118.18,118.34,118.04,118.3,50453.0,115.6385,115.7951,115.5015,115.7559,50453.0
2022-10-14 11:40:00,118.32,118.41,117.91,118.09,84700.0,115.7755,115.8636,115.3743,115.5505,84700.0
2022-10-14 11:45:00,118.06,118.06,117.62,117.73,146402.0,115.5211,115.5211,115.0906,115.1982,146402.0
2022-10-14 11:50:00,117.72,117.88,117.47,117.7,64015.0,115.1884,115.345,114.9438,115.1689,64015.0
2022-10-14 11:55:00,117.65,117.82,117.6,117.67,39565.0,115.1199,115.2863,115.071,115.1395,39565.0
2022-10-14 12:00:00,117.62,118.11,117.59,118.03,96022.0,115.0906,115.57,115.0612,115.4918,96022.0
2022-10-14 12:05:00,117.99,118.01,117.28,117.28,82153.0,115.4526,115.4722,114.7579,114.7579,82153.0
2022-10-14 12:10:00,117.29,117.46,117.2,117.27,40268.0,114.7677,114.934,114.6796,114.7481,40268.0
2022-10-14 12:15:00,117.26,117.48,117.14,117.46,100494.0,114.7383,114.9536,114.6209,114.934,100494.0
2022-10-14 12:20:00,117.42,117.58,117.31,117.51,66548.0,114.8949,115.0514,114.7872,114.9829,66548.0
2022-10-14 12:25:00,117.52,117.67,117.48,117.64,31546.0,114.9927,115.1395,114.9536,115.1101,31546.0
2022-10-14 12:30:00,117.61,117.82,117.46,117.47,56526.0,115.0808,115.2863,114.934,114.9438,56526.0
2022-10-14 12:35:00,117.47,117.79,117.43,117.65,68842.0,114.9438,115.2569,114.9047,115.1199,68842.0
2022-10-14 12:40:00,117.64,117.97,117.59,117.89,29568.0,115.1101,115.433,115.0612,115.3548,29568.0
2022-10-14 12:45:00,117.88,117.89,117.6,117.6,30392.0,115.345,115.3548,115.071,115.071,30392.0
2022-10-14 12:50:00,117.58,117.58,117.37,117.46,33274.0,115.0514,115.0514,114.8459,114.934,33274.0
2022-10-14 12:55:00,117.46,117.48,117.39,117.44,15230.0,114.934,114.9536,114.8655,114.9144,15230.0
2022-10-14 13:00:00,117.45,117.81,117.42,117.61,48536.0,114.9242,115.2765,114.8949,115.0808,48536.0
2022-10-14 13:05:00,117.61,117.61,117.33,117.4,31819.0,115.0808,115.0808,114.8068,114.8753,31819.0
2022-10-14 13:10:00,117.42,117.59,117.33,117.33,25724.0,114.8949,115.0612,114.8068,114.8068,25724.0
2022-10-14 13:15:00,117.33,117.51,117.33,117.41,16883.0,114.8068,114.9829,114.8068,114.8851,16883.0
2022-10-14 13:20:00,117.41,117.56,117.24,117.48,20989.0,114.8851,115.0319,114.7187,114.9536,20989.0
2022-10-14 13:25:00,117.46,117.59,117.35,117.57,107024.0,114.934,115.0612,114.8264,115.0416,107024.0
2022-10-14 13:30:00,117.55,117.77,117.5,117.68,35776.0,115.0221,115.2373,114.9732,115.1493,35776.0
2022-10-14 13:35:00,117.65,117.8,117.51,117.71,30258.0,115.1199,115.2667,114.9829,115.1786,30258.0
2022-10-14 13:40:00,117.67,117.81,117.58,117.6,36268.0,115.1395,115.2765,115.0514,115.071,36268.0
2022-10-14 13:45:00,117.58,117.79,117.57,117.65,23164.0,115.0514,115.2569,115.0416,115.1199,23164.0
2022-10-14 13:50:00,117.67,117.69,117.51,117.68,20427.0,115.1395,115.1591,114.9829,115.1493,20427.0
2022-10-14 13:55:00,117.7,117.86,117.62,117.84,31397.0,115.1689,115.3254,115.0906,115.3058,31397.0
2022-10-14 14:00:00,117.84,117.85,117.61,117.68,31752.0,115.3058,115.3156,115.0808,115.1493,31752.0
2022-10-14 14:05:00,117.69,117.76,117.46,117.57,30607.0,115.1591,115.2276,114.934,115.0416,30607.0
2022-10-14 14:10:00,117.57,117.57,117.31,117.36,33742.0,115.0416,115.0416,114.7872,114.8362,33742.0
2022-10-14 14:15:00,117.32,117.34,117.04,117.04,27683.0,114.797,114.8166,114.523,114.523,27683.0
2022-10-14 14:20:00,117.05,117.19,117.02,117.11,78735.0,114.5328,114.6698,114.5035,114.5915,78735.0
2022-10-14 14:25:00,117.11,117.22,116.98,117.19,63045.0,114.5915,114.6992,114.4643,114.6698,63045.0
2022-10-14 14:30:00,117.17,117.27,117.08,117.13,113209.0,114.6502,114.7481,114.5622,114.6111,113209.0
2022-10-14 14:35:00,117.14,117.24,117.11,117.17,15123.0,114.6209,114.7187,114.5915,114.6502,15123.0
2022-10-14 14:40:00,117.18,117.22,116.98,117.18,54230.0,114.66,114.6992,114.4643,114.66,54230.0
2022-10-14 14:45:00,117.17,117.25,117.01,117.23,61289.0,114.6502,114.7285,114.4937,114.709,61289.0
2022-10-14 14:50:00,117.23,117.25,117.14,117.19,99220.0,114.709,114.7285,114.6209,114.6698,99220.0
2022-10-14 14:55:00,117.17,117.33,117.12,117.33,64234.0,114.6502,114.8068,114.6013,114.8068,64234.0
2022-10-14 15:00:00,117.33,117.65,117.32,117.5,113349.0,114.8068,115.1199,114.797,114.9732,113349.0
2022-10-14 15:05:00,117.5,117.52,117.17,117.25,64346.0,114.9732,114.9927,114.6502,114.7285,64346.0
2022-10-14 15:10:00,117.24,117.3,116.99,117.02,72990.0,114.7187,114.7775,114.4741,114.5035,72990.0
2022-10-14 15:15:00,117.01,117.05,116.88,117.04,169074.0,114.4937,114.5328,114.3665,114.523,169074.0
2022-10-14 15:20:00,117.03,117.23,116.96,117.18,54367.0,114.5133,114.709,114.4448,114.66,54367.0
2022-10-14 15:25:00,117.17,117.31,117.09,117.28,73056.0,114.6502,114.7872,114.572,114.7579,73056.0
2022-10-14 15:30:00,117.27,117.45,117.09,117.45,143793.0,114.7481,114.9242,114.572,114.9242,143793.0
2022-10-14 15:35:00,117.45,117.52,117.15,117.26,154343.0,114.9242,114.9927,114.6307,114.7383,154343.0
2022-10-14 15:40:00,117.27,117.3,117.12,117.28,92856.0,114.7481,114.7775,114.6013,114.7579,92856.0
2022-10-14 15:45:00,117.27,117.27,117.0,117.18,222462.0,114.7481,114.7481,114.4839,114.66,222462.0
2022-10-14 15:50:00,117.17,117.36,116.98,117.12,364657.0,114.6502,114.8362,114.4643,114.6013,364657.0
2022-10-14 15:55:00,117.12,117.12,116.61,116.85,864430.0,114.6013,114.6013,114.1023,114.3371,864430.0
2022-10-17 09:30:00,119.66,120.31,119.6,120.14,207839.0,117.0867,117.7227,117.028,117.5564,207839.0
2022-10-17 09:35:00,120.17,120.6,120.15,120.44,190008.0,117.5857,118.0065,117.5662,117.8499,190008.0
2022-10-17 09:40:00,120.46,120.88,120.44,120.74,126424.0,117.8695,118.2805,117.8499,118.1435,126424.0
2022-10-17 09:45:00,120.75,120.86,120.46,120.86,127252.0,118.1533,118.2609,117.8695,118.2609,127252.0
2022-10-17 09:50:00,120.88,120.96,120.46,120.59,145270.0,118.2805,118.3587,117.8695,117.9967,145270.0
2022-10-17 09:55:00,120.65,120.65,120.15,120.35,78299.0,118.0554,118.0554,117.5662,117.7619,78299.0
2022-10-17 10:00:00,120.36,120.51,120.12,120.31,120886.0,117.7716,117.9184,117.5368,117.7227,120886.0
2022-10-17 10:05:00,120.3,120.42,120.14,120.15,83367.0,117.7129,117.8304,117.5564,117.5662,83367.0
2022-10-17 10:10:00,120.15,120.75,120.14,120.73,80814.0,117.5662,118.1533,117.5564,118.1337,80814.0
2022-10-17 10:15:00,120.75,120.79,120.46,120.49,51196.0,118.1533,118.1924,117.8695,117.8989,51196.0
2022-10-17 10:20:00,120.5,120.67,120.26,120.31,58088.0,117.9086,118.075,117.6738,117.7227,58088.0
2022-10-17 10:25:00,120.3,120.34,120.2,120.25,30950.0,117.7129,117.7521,117.6151,117.664,30950.0
2022-10-17 10:30:00,120.3,120.43,120.09,120.14,62283.0,117.7129,117.8401,117.5075,117.5564,62283.0
2022-10-17 10:35:00,120.13,120.44,120.13,120.38,38460.0,117.5466,117.8499,117.5466,117.7912,38460.0
2022-10-17 10:40:00,120.35,120.44,120.24,120.27,38601.0,117.7619,117.8499,117.6542,117.6836,38601.0
2022-10-17 10:45:00,120.25,120.35,120.12,120.18,100057.0,117.664,117.7619,117.5368,117.5955,100057.0
2022-10-17 10:50:00,120.16,120.16,119.58,119.69,189141.0,117.5759,117.5759,117.0084,117.1161,189141.0
2022-10-17 10:55:00,119.66,119.75,119.46,119.64,48111.0,117.0867,117.1748,116.891,117.0671,48111.0
2022-10-17 11:00:00,119.63,119.91,119.63,119.8,35228.0,117.0573,117.3313,117.0573,117.2237,35228.0
2022-10-17 11:05:00,119.76,119.81,119.48,119.51,44203.0,117.1846,117.2335,116.9106,116.9399,44203.0
2022-10-17 11:10:00,119.52,119.77,119.5,119.62,25909.0,116.9497,117.1943,116.9301,117.0476,25909.0
2022-10-17 11:15:00,119.59,119.6,119.34,119.4,24607.0,117.0182,117.028,116.7736,116.8323,24607.0
2022-10-17 11:20:00,119.38,119.84,119.37,119.84,74632.0,116.8127,117.2628,116.8029,117.2628,74632.0
2022-10-17 11:25:00,119.83,120.11,119.78,120.08,56143.0,117.253,117.527,117.2041,117.4977,56143.0
2022-10-17 11:30:00,120.07,120.16,119.94,120.09,100874.0,117.4879,117.5759,117.3607,117.5075,100874.0
2022-10-17 11:35:00,120.1,120.14,119.98,120.13,52693.0,117.5172,117.5564,117.3998,117.5466,52693.0
2022-10-17 11:40:00,120.13,120.36,120.13,120.22,77285.0,117.5466,117.7716,117.5466,117.6347,77285.0
2022-10-17 11:45:00,120.22,120.35,120.16,120.32,40841.0,117.6347,117.7619,117.5759,117.7325,40841.0
2022-10-17 11:50:00,120.31,120.55,120.28,120.5,72124.0,117.7227,117.9576,117.6934,117.9086,72124.0
2022-10-17 11:55:00,120.49,120.5,120.31,120.33,48479.0,117.8989,117.9086,117.7227,117.7423,48479.0
2022-10-17 12:00:00,120.33,120.4,120.17,120.19,57536.0,117.7423,117.8108,117.5857,117.6053,57536.0
2022-10-17 12:05:00,120.22,120.47,120.18,120.44,44387.0,117.6347,117.8793,117.5955,117.8499,44387.0
2022-10-17 12:10:00,120.45,120.45,119.95,120.14,40242.0,117.8597,117.8597,117.3705,117.5564,40242.0
2022-10-17 12:15:00,120.14,120.19,119.99,120.01,91408.0,117.5564,117.6053,117.4096,117.4292,91408.0
2022-10-17 12:20:00,120.02,120.13,119.94,120.09,61266.0,117.439,117.5466,117.3607,117.5075,61266.0
2022-10-17 12:25:00,120.11,120.26,120.07,120.21,61394.0,117.527,117.6738,117.4879,117.6249,61394.0
2022-10-17 12:30:00,120.21,120.38,120.17,120.36,43413.0,117.6249,117.7912,117.5857,117.7716,43413.0
2022-10-17 12:35:00,120.35,120.4,120.12,120.14,64873.0,117.7619,117.8108,117.5368,117.5564,64873.0
2022-10-17 12:40:00,120.14,120.15,119.7,119.89,58192.0,117.5564,117.5662,117.1258,117.3118,58192.0
2022-10-17 12:45:00,119.88,120.08,119.76,120.01,39923.0,117.302,117.4977,117.1846,117.4292,39923.0
2022-10-17 12:50:00,120.01,120.11,119.94,120.1,25416.0,117.4292,117.527,117.3607,117.5172,25416.0
2022-10-17 12:55:00,120.09,120.1,119.91,119.98,34326.0,117.5075,117.5172,117.3313,117.3998,34326.0
2022-10-17 13:00:00,119.97,120.06,119.78,119.96,26412.0,117.39,117.4781,117.2041,117.3802,26412.0
2022-10-17 13:05:00,119.96,120.15,119.96,120.07,41388.0,117.3802,117.5662,117.3802,117.4879,41388.0
2022-10-17 13:10:00,120.06,120.13,120.02,120.04,31339.0,117.4781,117.5466,117.439,117.4585,31339.0
2022-10-17 13:15:00,120.07,120.19,119.92,119.96,29855.0,117.4879,117.6053,117.3411,117.3802,29855.0
2022-10-17 13:20:00,119.96,120.3,119.9,120.27,34865.0,117.3802,117.7129,117.3215,117.6836,34865.0
2022-10-17 13:25:00,120.28,120.29,120.14,120.19,25765.0,117.6934,117.7032,117.5564,117.6053,25765.0
2022-10-17 13:30:00,120.2,120.28,120.16,120.2,21718.0,117.6151,117.6934,117.5759,117.6151,21718.0
2022-10-17 13:35:00,120.22,120.34,120.19,120.32,24424.0,117.6347,117.7521,117.6053,117.7325,24424.0
2022-10-17 13:40:00,120.33,120.35,120.22,120.24,51975.0,117.7423,117.7619,117.6347,117.6542,51975.0
2022-10-17 13:45:00,120.23,120.5,120.22,120.45,37824.0,117.6444,117.9086,117.6347,117.8597,37824.0
2022-10-17 13:50:00,120.44,120.52,120.41,120.44,29564.0,117.8499,117.9282,117.8206,117.8499,29564.0
2022-10-17 13:55:00,120.43,120.44,120.34,120.39,24926.0,117.8401,117.8499,117.7521,117.801,24926.0
2022-10-17 14:00:00,120.39,120.57,120.24,120.31,49708.0,117.801,117.9771,117.6542,117.7227,49708.0
2022-10-17 14:05:00,120.3,120.4,120.25,120.39,18906.0,117.7129,117.8108,117.664,117.801,18906.0
2022-10-17 14:10:00,120.38,120.54,120.36,120.45,45695.0,117.7912,117.9478,117.7716,117.8597,45695.0
2022-10-17 14:15:00,120.43,120.47,120.35,120.47,31465.0,117.8401,117.8793,117.7619,117.8793,31465.0
2022-10-17 14:20:00,120.45,120.45,120.27,120.34,30303.0,117.8597,117.8597,117.6836,117.7521,30303.0
2022-10-17 14:25:00,120.34,120.41,120.2,120.37,30552.0,117.7521,117.8206,117.6151,117.7814,30552.0
2022-10-17 14:30:00,120.36,120.36,120.23,120.28,23020.0,117.7716,117.7716,117.6444,117.6934,23020.0
2022-10-17 14:35:00,120.28,120.51,120.28,120.49,43107.0,117.6934,117.9184,117.6934,117.8989,43107.0
2022-10-17 14:40:00,120.5,120.63,120.46,120.58,35465.0,117.9086,118.0358,117.8695,117.9869,35465.0
2022-10-17 14:45:00,120.58,120.63,120.51,120.6,50094.0,117.9869,118.0358,117.9184,118.0065,50094.0
2022-10-17 14:50:00,120.59,120.6,120.44,120.49,45357.0,117.9967,118.0065,117.8499,117.8989,45357.0
2022-10-17 14:55:00,120.48,120.52,120.38,120.41,44010.0,117.8891,117.9282,117.7912,117.8206,44010.0
2022-10-17 15:00:00,120.41,120.46,120.17,120.25,31335.0,117.8206,117.8695,117.5857,117.664,31335.0
2022-10-17 15:05:00,120.26,120.37,120.16,120.2,47167.0,117.6738,117.7814,117.5759,117.6151,47167.0
2022-10-17 15:10:00,120.19,120.3,120.1,120.29,35929.0,117.6053,117.7129,117.5172,117.7032,35929.0
2022-10-17 15:15:00,120.28,120.33,120.11,120.26,43254.0,117.6934,117.7423,117.527,117.6738,43254.0
2022-10-17 15:20:00,120.27,120.41,120.12,120.4,41366.0,117.6836,117.8206,117.5368,117.8108,41366.0
2022-10-17 15:25:00,120.41,120.45,120.35,120.43,68397.0,117.8206,117.8597,117.7619,117.8401,68397.0
2022-10-17 15:30:00,120.43,120.52,120.32,120.45,201806.0,117.8401,117.9282,117.7325,117.8597,201806.0
2022-10-17 15:35:00,120.45,120.47,120.35,120.37,72264.0,117.8597,117.8793,117.7619,117.7814,72264.0
2022-10-17 15:40:00,120.37,120.58,120.3,120.54,112811.0,117.7814,117.9869,117.7129,117.9478,112811.0
2022-10-17 15:45:00,120.54,120.58,120.43,120.44,89345.0,117.9478,117.9869,117.8401,117.8499,89345.0
2022-10-17 15:50:00,120.46,120.61,120.43,120.54,354140.0,117.8695,118.0163,117.8401,117.9478,354140.0
2022-10-17 15:55:00,120.53,120.53,120.17,120.37,289409.0,117.938,117.938,117.5857,117.7814,289409.0
2022-10-18 09:30:00,123.48,123.92,123.32,123.32,195009.0,120.8246,121.2551,120.668,120.668,195009.0
2022-10-18 09:35:00,123.31,123.51,123.0,123.0,176078.0,120.6582,120.8539,120.3549,120.3549,176078.0
2022-10-18 09:40:00,123.0,123.36,122.89,123.25,106046.0,120.3549,120.7071,120.2472,120.5995,106046.0
2022-10-18 09:45:00,123.25,123.3,122.91,123.13,106147.0,120.5995,120.6484,120.2668,120.4821,106147.0
2022-10-18 09:50:00,123.13,123.22,122.51,122.53,175825.0,120.4821,120.5701,119.8754,119.895,175825.0
2022-10-18 09:55:00,122.51,122.87,122.43,122.59,87519.0,119.8754,120.2277,119.7971,119.9537,87519.0
2022-10-18 10:00:00,122.6,122.83,122.51,122.68,108254.0,119.9635,120.1885,119.8754,120.0418,108254.0
2022-10-18 10:05:00,122.68,122.95,122.49,122.89,73281.0,120.0418,120.3059,119.8558,120.2472,73281.0
2022-10-18 10:10:00,122.89,122.96,122.81,122.82,30827.0,120.2472,120.3157,120.169,120.1787,30827.0
2022-10-18 10:15:00,122.83,122.94,122.49,122.69,46983.0,120.1885,120.2962,119.8558,120.0515,46983.0
2022-10-18 10:20:00,122.72,122.74,122.3,122.38,55035.0,120.0809,120.1005,119.6699,119.7482,55035.0
2022-10-18 10:25:00,122.37,122.49,122.1,122.11,29327.0,119.7384,119.8558,119.4742,119.484,29327.0
2022-10-18 10:30:00,122.12,122.18,121.88,121.98,28957.0,119.4938,119.5525,119.259,119.3568,28957.0
2022-10-18 10:35:00,122.0,122.03,121.57,121.64,95189.0,119.3764,119.4057,118.9556,119.0241,95189.0
2022-10-18 10:40:00,121.66,121.9,121.64,121.9,51846.0,119.0437,119.2785,119.0241,119.2785,51846.0
2022-10-18 10:45:00,121.9,122.26,121.8,122.2,28460.0,119.2785,119.6308,119.1807,119.5721,28460.0
2022-10-18 10:50:00,122.17,122.17,121.96,122.11,16078.0,119.5427,119.5427,119.3372,119.484,16078.0
2022-10-18 10:55:00,122.1,122.1,121.87,121.88,22499.0,119.4742,119.4742,119.2492,119.259,22499.0
2022-10-18 11:00:00,121.87,121.91,121.65,121.87,251295.0,119.2492,119.2883,119.0339,119.2492,251295.0
2022-10-18 11:05:00,121.85,121.98,121.33,121.36,75982.0,119.2296,119.3568,118.7208,118.7501,75982.0
2022-10-18 11:10:00,121.41,121.53,120.86,120.94,94998.0,118.7991,118.9165,118.2609,118.3392,94998.0
2022-10-18 11:15:00,120.91,121.09,120.83,120.88,75757.0,118.3098,118.4859,118.2315,118.2805,75757.0
2022-10-18 11:20:00,120.87,120.91,120.38,120.48,53204.0,118.2707,118.3098,117.7912,117.8891,53204.0
2022-10-18 11:25:00,120.44,120.58,120.27,120.56,78119.0,117.8499,117.9869,117.6836,117.9673,78119.0
2022-10-18 11:30:00,120.53,120.6,120.36,120.52,81020.0,117.938,118.0065,117.7716,117.9282,81020.0
2022-10-18 11:35:00,120.54,120.58,119.98,120.2,119258.0,117.9478,117.9869,117.3998,117.6151,119258.0
2022-10-18 11:40:00,120.22,120.38,120.01,120.37,114381.0,117.6347,117.7912,117.4292,117.7814,114381.0
2022-10-18 11:45:00,120.37,120.69,120.33,120.65,47090.0,117.7814,118.0946,117.7423,118.0554,47090.0
2022-10-18 11:50:00,120.64,120.87,120.59,120.81,66089.0,118.0456,118.2707,117.9967,118.212,66089.0
2022-10-18 11:55:00,120.79,120.9,120.65,120.88,40766.0,118.1924,118.3,118.0554,118.2805,40766.0
2022-10-18 12:00:00,120.87,120.91,120.75,120.88,29157.0,118.2707,118.3098,118.1533,118.2805,29157.0
2022-10-18 12:05:00,120.87,121.33,120.65,121.29,61084.0,118.2707,118.7208,118.0554,118.6816,61084.0
2022-10-18 12:10:00,121.25,121.5,121.24,121.38,86513.0,118.6425,118.8871,118.6327,118.7697,86513.0
2022-10-18 12:15:00,121.38,121.57,121.2,121.47,31078.0,118.7697,118.9556,118.5936,118.8578,31078.0
2022-10-18 12:20:00,121.43,121.45,121.13,121.16,16704.0,118.8186,118.8382,118.5251,118.5544,16704.0
2022-10-18 12:25:00,121.16,121.26,121.05,121.23,15170.0,118.5544,118.6523,118.4468,118.6229,15170.0
2022-10-18 12:30:00,121.21,121.33,121.1,121.31,20978.0,118.6034,118.7208,118.4957,118.7012,20978.0
2022-10-18 12:35:00,121.3,121.75,121.3,121.64,69659.0,118.6914,119.1318,118.6914,119.0241,69659.0
2022-10-18 12:40:00,121.63,121.89,121.61,121.65,33447.0,119.0143,119.2687,118.9948,119.0339,33447.0
2022-10-18 12:45:00,121.65,121.66,121.48,121.58,18146.0,119.0339,119.0437,118.8676,118.9654,18146.0
2022-10-18 12:50:00,121.57,121.78,121.54,121.72,33105.0,118.9556,119.1611,118.9263,119.1024,33105.0
2022-10-18 12:55:00,121.73,121.74,121.36,121.37,25213.0,119.1122,119.122,118.7501,118.7599,25213.0
2022-10-18 13:00:00,121.38,121.44,120.87,120.9,31412.0,118.7697,118.8284,118.2707,118.3,31412.0
2022-10-18 13:05:00,120.91,121.27,120.9,121.13,46996.0,118.3098,118.6621,118.3,118.5251,46996.0
2022-10-18 13:10:00,121.17,121.43,121.07,121.41,27548.0,118.5642,118.8186,118.4664,118.7991,27548.0
2022-10-18 13:15:00,121.39,121.41,121.27,121.33,20660.0,118.7795,118.7991,118.6621,118.7208,20660.0
2022-10-18 13:20:00,121.32,121.46,121.14,121.35,34498.0,118.711,118.848,118.5349,118.7404,34498.0
2022-10-18 13:25:00,121.33,121.62,121.32,121.53,45470.0,118.7208,119.0046,118.711,118.9165,45470.0
2022-10-18 13:30:00,121.51,121.9,121.44,121.89,50069.0,118.8969,119.2785,118.8284,119.2687,50069.0
2022-10-18 13:35:00,121.87,121.87,121.71,121.82,30614.0,119.2492,119.2492,119.0926,119.2003,30614.0
2022-10-18 13:40:00,121.81,121.89,121.73,121.84,31537.0,119.1905,119.2687,119.1122,119.2198,31537.0
2022-10-18 13:45:00,121.84,121.89,121.6,121.89,36902.0,119.2198,119.2687,118.985,119.2687,36902.0
2022-10-18 13:50:00,121.89,121.99,121.81,121.96,40373.0,119.2687,119.3666,119.1905,119.3372,40373.0
2022-10-18 13:55:00,121.96,122.1,121.85,121.94,46598.0,119.3372,119.4742,119.2296,119.3177,46598.0
2022-10-18 14:00:00,121.93,122.0,121.68,121.71,41295.0,119.3079,119.3764,119.0633,119.0926,41295.0
2022-10-18 14:05:00,121.7,121.86,121.61,121.71,28781.0,119.0828,119.2394,118.9948,119.0926,28781.0
2022-10-18 14:10:00,121.71,121.83,121.71,121.78,46545.0,119.0926,119.21,119.0926,119.1611,46545.0
2022-10-18 14:15:00,121.73,121.78,121.62,121.65,30042.0,119.1122,119.1611,119.0046,119.0339,30042.0
2022-10-18 14:20:00,121.67,121.88,121.61,121.83,25473.0,119.0535,119.259,118.9948,119.21,25473.0
2022-10-18 14:25:00,121.84,121.92,121.69,121.88,15702.0,119.2198,119.2981,119.073,119.259,15702.0
2022-10-18 14:30:00,121.87,121.87,121.67,121.78,23909.0,119.2492,119.2492,119.0535,119.1611,23909.0
2022-10-18 14:35:00,121.78,121.84,120.94,121.1,121304.0,119.1611,119.2198,118.3392,118.4957,121304.0
2022-10-18 14:40:00,121.06,121.12,120.21,120.24,103408.0,118.4566,118.5153,117.6249,117.6542,103408.0
2022-10-18 14:45:00,120.24,120.4,119.85,120.21,118637.0,117.6542,117.8108,117.2726,117.6249,118637.0
2022-10-18 14:50:00,120.2,120.56,120.04,120.49,75966.0,117.6151,117.9673,117.4585,117.8989,75966.0
2022-10-18 14:55:00,120.49,120.72,120.42,120.63,75102.0,117.8989,118.1239,117.8304,118.0358,75102.0
2022-10-18 15:00:00,120.62,120.66,120.24,120.34,55662.0,118.0261,118.0652,117.6542,117.7521,55662.0
2022-10-18 15:05:00,120.36,120.52,120.29,120.29,35380.0,117.7716,117.9282,117.7032,117.7032,35380.0
2022-10-18 15:10:00,120.3,120.43,120.18,120.26,30090.0,117.7129,117.8401,117.5955,117.6738,30090.0
2022-10-18 15:15:00,120.26,120.54,120.22,120.46,44511.0,117.6738,117.9478,117.6347,117.8695,44511.0
2022-10-18 15:20:00,120.47,120.77,120.37,120.72,32850.0,117.8793,118.1728,117.7814,118.1239,32850.0
2022-10-18 15:25:00,120.7,120.87,120.59,120.84,65699.0,118.1043,118.2707,117.9967,118.2413,65699.0
2022-10-18 15:30:00,120.84,121.38,120.78,121.26,95322.0,118.2413,118.7697,118.1826,118.6523,95322.0
2022-10-18 15:35:00,121.27,121.29,121.01,121.17,66019.0,118.6621,118.6816,118.4077,118.5642,66019.0
2022-10-18 15:40:00,121.17,121.37,121.1,121.31,81739.0,118.5642,118.7599,118.4957,118.7012,81739.0
2022-10-18 15:45:00,121.31,121.31,121.12,121.23,91523.0,118.7012,118.7012,118.5153,118.6229,91523.0
2022-10-18 15:50:00,121.23,121.52,121.11,121.17,201191.0,118.6229,118.9067,118.5055,118.5642,201191.0
2022-10-18 15:55:00,121.16,121.43,121.01,121.42,357591.0,118.5544,118.8186,118.4077,118.8089,357591.0
2022-10-19 09:30:00,120.32,121.1,120.19,121.07,86006.0,117.7325,118.4957,117.6053,118.4664,86006.0
2022-10-19 09:35:00,121.2,121.27,120.82,120.9,63767.0,118.5936,118.6621,118.2218,118.3,63767.0
2022-10-19 09:40:00,120.88,121.01,120.28,120.77,98109.0,118.2805,118.4077,117.6934,118.1728,98109.0
2022-10-19 09:45:00,120.73,120.93,120.43,120.51,93985.0,118.1337,118.3294,117.8401,117.9184,93985.0
2022-10-19 09:50:00,120.49,121.14,120.48,120.98,94492.0,117.8989,118.5349,117.8891,118.3783,94492.0
2022-10-19 09:55:00,120.95,121.14,120.61,120.69,48472.0,118.349,118.5349,118.0163,118.0946,48472.0
2022-10-19 10:00:00,120.68,120.9,120.49,120.89,53819.0,118.0848,118.3,117.8989,118.2903,53819.0
2022-10-19 10:05:00,120.89,121.36,120.89,121.24,36930.0,118.2903,118.7501,118.2903,118.6327,36930.0
2022-10-19 10:10:00,121.25,121.54,121.02,121.47,43543.0,118.6425,118.9263,118.4175,118.8578,43543.0
2022-10-19 10:15:00,121.47,121.82,121.47,121.64,64597.0,118.8578,119.2003,118.8578,119.0241,64597.0
2022-10-19 10:20:00,121.63,122.17,121.6,122.08,81528.0,119.0143,119.5427,118.985,119.4547,81528.0
2022-10-19 10:25:00,122.07,122.21,121.9,122.11,30633.0,119.4449,119.5819,119.2785,119.484,30633.0
2022-10-19 10:30:00,122.17,122.23,121.87,121.91,48140.0,119.5427,119.6014,119.2492,119.2883,48140.0
2022-10-19 10:35:00,121.9,121.94,121.76,121.91,21361.0,119.2785,119.3177,119.1415,119.2883,21361.0
2022-10-19 10:40:00,121.93,121.93,121.44,121.57,29750.0,119.3079,119.3079,118.8284,118.9556,29750.0
2022-10-19 10:45:00,121.59,121.7,121.39,121.46,17958.0,118.9752,119.0828,118.7795,118.848,17958.0
2022-10-19 10:50:00,121.46,121.56,121.24,121.27,21396.0,118.848,118.9458,118.6327,118.6621,21396.0
2022-10-19 10:55:00,121.27,121.27,121.06,121.17,16045.0,118.6621,118.6621,118.4566,118.5642,16045.0
2022-10-19 11:00:00,121.16,121.32,121.01,121.09,23447.0,118.5544,118.711,118.4077,118.4859,23447.0
2022-10-19 11:05:00,121.13,121.4,121.11,121.35,15262.0,118.5251,118.7893,118.5055,118.7404,15262.0
2022-10-19 11:10:00,121.36,121.61,121.32,121.46,27502.0,118.7501,118.9948,118.711,118.848,27502.0
2022-10-19 11:15:00,121.5,121.65,121.4,121.59,19682.0,118.8871,119.0339,118.7893,118.9752,19682.0
2022-10-19 11:20:00,121.58,121.67,121.38,121.38,38098.0,118.9654,119.0535,118.7697,118.7697,38098.0
2022-10-19 11:25:00,121.38,121.39,121.1,121.17,53721.0,118.7697,118.7795,118.4957,118.5642,53721.0
2022-10-19 11:30:00,121.18,121.36,121.02,121.26,36774.0,118.574,118.7501,118.4175,118.6523,36774.0
2022-10-19 11:35:00,121.24,121.41,120.94,121.39,26698.0,118.6327,118.7991,118.3392,118.7795,26698.0
2022-10-19 11:40:00,121.42,121.46,121.2,121.25,40498.0,118.8089,118.848,118.5936,118.6425,40498.0
2022-10-19 11:45:00,121.3,121.54,121.28,121.51,41423.0,118.6914,118.9263,118.6719,118.8969,41423.0
2022-10-19 11:50:00,121.48,121.73,121.42,121.67,34086.0,118.8676,119.1122,118.8089,119.0535,34086.0
2022-10-19 11:55:00,121.68,121.74,121.44,121.44,14968.0,119.0633,119.122,118.8284,118.8284,14968.0
2022-10-19 12:00:00,121.46,121.48,121.18,121.26,18458.0,118.848,118.8676,118.574,118.6523,18458.0
2022-10-19 12:05:00,121.24,121.25,120.99,121.09,43090.0,118.6327,118.6425,118.3881,118.4859,43090.0
2022-10-19 12:10:00,121.08,121.18,120.97,121.09,18693.0,118.4762,118.574,118.3685,118.4859,18693.0
2022-10-19 12:15:00,121.09,121.19,120.95,121.15,44316.0,118.4859,118.5838,118.349,118.5447,44316.0
2022-10-19 12:20:00,121.17,121.21,121.01,121.08,19967.0,118.5642,118.6034,118.4077,118.4762,19967.0
2022-10-19 12:25:00,121.06,121.06,120.79,120.88,14578.0,118.4566,118.4566,118.1924,118.2805,14578.0
2022-10-19 12:30:00,120.87,121.11,120.83,121.06,41964.0,118.2707,118.5055,118.2315,118.4566,41964.0
2022-10-19 12:35:00,121.05,121.17,120.88,120.95,23646.0,118.4468,118.5642,118.2805,118.349,23646.0
2022-10-19 12:40:00,120.93,120.95,120.58,120.64,71507.0,118.3294,118.349,117.9869,118.0456,71507.0
2022-10-19 12:45:00,120.63,120.65,120.39,120.44,40422.0,118.0358,118.0554,117.801,117.8499,40422.0
2022-10-19 12:50:00,120.42,120.62,120.41,120.57,23842.0,117.8304,118.0261,117.8206,117.9771,23842.0
2022-10-19 12:55:00,120.55,120.59,120.43,120.55,11550.0,117.9576,117.9967,117.8401,117.9576,11550.0
2022-10-19 13:00:00,120.55,120.61,119.9,119.92,122144.0,117.9576,118.0163,117.3215,117.3411,122144.0
2022-10-19 13:05:00,119.95,120.15,119.81,120.08,60122.0,117.3705,117.5662,117.2335,117.4977,60122.0
2022-10-19 13:10:00,120.07,120.16,119.99,120.13,23933.0,117.4879,117.5759,117.4096,117.5466,23933.0
2022-10-19 13:15:00,120.11,120.21,120.05,120.15,37628.0,117.527,117.6249,117.4683,117.5662,37628.0
2022-10-19 13:20:00,120.14,120.3,120.1,120.19,31175.0,117.5564,117.7129,117.5172,117.6053,31175.0
2022-10-19 13:25:00,120.2,120.45,120.2,120.21,18496.0,117.6151,117.8597,117.6151,117.6249,18496.0
2022-10-19 13:30:00,120.2,120.33,120.16,120.18,28131.0,117.6151,117.7423,117.5759,117.5955,28131.0
2022-10-19 13:35:00,120.18,120.26,120.06,120.06,27612.0,117.5955,117.6738,117.4781,117.4781,27612.0
2022-10-19 13:40:00,120.03,120.22,119.96,120.22,28252.0,117.4487,117.6347,117.3802,117.6347,28252.0
2022-10-19 13:45:00,120.19,120.26,120.01,120.05,28438.0,117.6053,117.6738,117.4292,117.4683,28438.0
2022-10-19 13:50:00,120.05,120.25,119.98,120.25,31454.0,117.4683,117.664,117.3998,117.664,31454.0
2022-10-19 13:55:00,120.26,120.34,120.13,120.33,11675.0,117.6738,117.7521,117.5466,117.7423,11675.0
2022-10-19 14:00:00,120.31,120.63,120.17,120.52,37365.0,117.7227,118.0358,117.5857,117.9282,37365.0
2022-10-19 14:05:00,120.57,120.82,120.45,120.69,41438.0,117.9771,118.2218,117.8597,118.0946,41438.0
2022-10-19 14:10:00,120.69,120.79,120.62,120.78,24933.0,118.0946,118.1924,118.0261,118.1826,24933.0
2022-10-19 14:15:00,120.79,120.95,120.73,120.75,72626.0,118.1924,118.349,118.1337,118.1533,72626.0
2022-10-19 14:20:00,120.76,120.76,120.65,120.73,11398.0,118.163,118.163,118.0554,118.1337,11398.0
2022-10-19 14:25:00,120.75,120.88,120.7,120.81,35010.0,118.1533,118.2805,118.1043,118.212,35010.0
2022-10-19 14:30:00,120.84,120.91,120.74,120.83,43292.0,118.2413,118.3098,118.1435,118.2315,43292.0
2022-10-19 14:35:00,120.85,120.87,120.69,120.71,34733.0,118.2511,118.2707,118.0946,118.1141,34733.0
2022-10-19 14:40:00,120.71,120.78,120.56,120.56,33218.0,118.1141,118.1826,117.9673,117.9673,33218.0
2022-10-19 14:45:00,120.56,120.63,120.45,120.5,29442.0,117.9673,118.0358,117.8597,117.9086,29442.0
2022-10-19 14:50:00,120.49,120.51,120.42,120.45,25726.0,117.8989,117.9184,117.8304,117.8597,25726.0
2022-10-19 14:55:00,120.44,120.51,120.34,120.37,29207.0,117.8499,117.9184,117.7521,117.7814,29207.0
2022-10-19 15:00:00,120.35,120.58,120.25,120.35,46583.0,117.7619,117.9869,117.664,117.7619,46583.0
2022-10-19 15:05:00,120.4,120.57,120.23,120.52,60537.0,117.8108,117.9771,117.6444,117.9282,60537.0
2022-10-19 15:10:00,120.56,120.7,120.5,120.59,54142.0,117.9673,118.1043,117.9086,117.9967,54142.0
2022-10-19 15:15:00,120.58,120.95,120.54,120.85,63121.0,117.9869,118.349,117.9478,118.2511,63121.0
2022-10-19 15:20:00,120.85,120.93,120.68,120.69,35163.0,118.2511,118.3294,118.0848,118.0946,35163.0
2022-10-19 15:25:00,120.7,120.8,120.53,120.61,45187.0,118.1043,118.2022,117.938,118.0163,45187.0
2022-10-19 15:30:00,120.62,120.69,120.51,120.68,43982.0,118.0261,118.0946,117.9184,118.0848,43982.0
2022-10-19 15:35:00,120.7,120.78,120.56,120.64,45907.0,118.1043,118.1826,117.9673,118.0456,45907.0
2022-10-19 15:40:00,120.63,120.81,120.62,120.73,73707.0,118.0358,118.212,118.0261,118.1337,73707.0
2022-10-19 15:45:00,120.75,120.78,120.51,120.63,157117.0,118.1533,118.1826,117.9184,118.0358,157117.0
2022-10-19 15:50:00,120.63,120.88,120.51,120.84,238945.0,118.0358,118.2805,117.9184,118.2413,238945.0
2022-10-19 15:55:00,120.85,121.1,120.79,121.06,364994.0,118.2511,118.4957,118.1924,118.4566,364994.0
2022-10-20 09:30:00,121.07,121.82,121.03,121.52,98795.0,118.4664,119.2003,118.4272,118.9067,98795.0
2022-10-20 09:35:00,121.47,121.47,120.99,121.26,48546.0,118.8578,118.8578,118.3881,118.6523,48546.0
2022-10-20 09:40:00,121.21,121.89,121.11,121.88,77546.0,118.6034,119.2687,118.5055,119.259,77546.0
2022-10-20 09:45:00,121.84,122.38,121.82,122.33,88490.0,119.2198,119.7482,119.2003,119.6993,88490.0
2022-10-20 09:50:00,122.35,122.72,122.27,122.52,77104.0,119.7189,120.0809,119.6406,119.8852,77104.0
2022-10-20 09:55:00,122.54,122.64,122.44,122.48,50371.0,119.9048,120.0026,119.8069,119.8461,50371.0
2022-10-20 10:00:00,122.5,122.87,122.39,122.87,75699.0,119.8656,120.2277,119.758,120.2277,75699.0
2022-10-20 10:05:00,122.86,123.27,122.84,123.17,138727.0,120.2179,120.6191,120.1983,120.5212,138727.0
2022-10-20 10:10:00,123.2,123.25,122.91,122.96,57944.0,120.5506,120.5995,120.2668,120.3157,57944.0
2022-10-20 10:15:00,122.98,123.52,122.98,123.46,72923.0,120.3353,120.8637,120.3353,120.805,72923.0
2022-10-20 10:20:00,123.48,123.73,123.48,123.57,76841.0,120.8246,121.0692,120.8246,120.9126,76841.0
2022-10-20 10:25:00,123.57,123.57,123.36,123.53,45064.0,120.9126,120.9126,120.7071,120.8735,45064.0
2022-10-20 10:30:00,123.57,123.66,123.04,123.16,50810.0,120.9126,121.0007,120.394,120.5114,50810.0
2022-10-20 10:35:00,123.17,123.32,123.08,123.29,46705.0,120.5212,120.668,120.4332,120.6386,46705.0
2022-10-20 10:40:00,123.28,123.31,122.98,123.2,28951.0,120.6289,120.6582,120.3353,120.5506,28951.0
2022-10-20 10:45:00,123.22,123.38,123.19,123.26,35824.0,120.5701,120.7267,120.5408,120.6093,35824.0
2022-10-20 10:50:00,123.25,123.36,123.1,123.11,52575.0,120.5995,120.7071,120.4527,120.4625,52575.0
2022-10-20 10:55:00,123.1,123.54,123.1,123.54,57440.0,120.4527,120.8833,120.4527,120.8833,57440.0
2022-10-20 11:00:00,123.55,123.62,123.23,123.25,105177.0,120.893,120.9615,120.5799,120.5995,105177.0
2022-10-20 11:05:00,123.23,123.42,123.21,123.38,49272.0,120.5799,120.7658,120.5604,120.7267,49272.0
2022-10-20 11:10:00,123.39,123.46,123.27,123.38,49278.0,120.7365,120.805,120.6191,120.7267,49278.0
2022-10-20 11:15:00,123.38,123.38,123.03,123.05,51742.0,120.7267,120.7267,120.3842,120.4038,51742.0
2022-10-20 11:20:00,123.07,123.16,122.95,123.05,57071.0,120.4234,120.5114,120.3059,120.4038,57071.0
2022-10-20 11:25:00,123.09,123.14,122.63,122.84,82407.0,120.4429,120.4919,119.9928,120.1983,82407.0
2022-10-20 11:30:00,122.83,123.08,122.82,123.04,58990.0,120.1885,120.4332,120.1787,120.394,58990.0
2022-10-20 11:35:00,123.07,123.32,123.0,123.23,34707.0,120.4234,120.668,120.3549,120.5799,34707.0
2022-10-20 11:40:00,123.21,123.34,123.19,123.22,34297.0,120.5604,120.6876,120.5408,120.5701,34297.0
2022-10-20 11:45:00,123.24,123.26,123.05,123.25,40386.0,120.5897,120.6093,120.4038,120.5995,40386.0
2022-10-20 11:50:00,123.23,123.36,123.17,123.24,39908.0,120.5799,120.7071,120.5212,120.5897,39908.0
2022-10-20 11:55:00,123.23,123.23,122.89,122.97,28310.0,120.5799,120.5799,120.2472,120.3255,28310.0
2022-10-20 12:00:00,122.96,122.99,122.66,122.78,58718.0,120.3157,120.3451,120.0222,120.1396,58718.0
2022-10-20 12:05:00,122.76,122.8,122.33,122.43,57530.0,120.12,120.1592,119.6993,119.7971,57530.0
2022-10-20 12:10:00,122.43,122.53,122.24,122.37,46623.0,119.7971,119.895,119.6112,119.7384,46623.0
2022-10-20 12:15:00,122.38,122.6,122.34,122.51,40079.0,119.7482,119.9635,119.7091,119.8754,40079.0
2022-10-20 12:20:00,122.48,122.49,122.05,122.18,66424.0,119.8461,119.8558,119.4253,119.5525,66424.0
2022-10-20 12:25:00,122.18,122.18,121.88,122.03,45210.0,119.5525,119.5525,119.259,119.4057,45210.0
2022-10-20 12:30:00,122.01,122.19,121.96,122.0,36198.0,119.3862,119.5623,119.3372,119.3764,36198.0
2022-10-20 12:35:00,121.99,122.1,121.78,121.85,38784.0,119.3666,119.4742,119.1611,119.2296,38784.0
2022-10-20 12:40:00,121.86,121.97,121.79,121.84,46777.0,119.2394,119.347,119.1709,119.2198,46777.0
2022-10-20 12:45:00,121.85,121.85,121.62,121.81,64352.0,119.2296,119.2296,119.0046,119.1905,64352.0
2022-10-20 12:50:00,121.82,121.89,121.72,121.81,47878.0,119.2003,119.2687,119.1024,119.1905,47878.0
2022-10-20 12:55:00,121.8,121.98,121.73,121.98,30706.0,119.1807,119.3568,119.1122,119.3568,30706.0
2022-10-20 13:00:00,121.96,122.06,121.81,122.01,39232.0,119.3372,119.4351,119.1905,119.3862,39232.0
2022-10-20 13:05:00,122.02,122.03,121.31,121.43,86060.0,119.3959,119.4057,118.7012,118.8186,86060.0
2022-10-20 13:10:00,121.42,121.67,121.35,121.55,51695.0,118.8089,119.0535,118.7404,118.9361,51695.0
2022-10-20 13:15:00,121.56,121.62,121.42,121.5,48087.0,118.9458,119.0046,118.8089,118.8871,48087.0
2022-10-20 13:20:00,121.5,121.76,121.43,121.5,112875.0,118.8871,119.1415,118.8186,118.8871,112875.0
2022-10-20 13:25:00,121.54,121.71,121.51,121.64,48531.0,118.9263,119.0926,118.8969,119.0241,48531.0
2022-10-20 13:30:00,121.63,121.63,121.39,121.45,99895.0,119.0143,119.0143,118.7795,118.8382,99895.0
2022-10-20 13:35:00,121.46,121.59,121.41,121.44,25872.0,118.848,118.9752,118.7991,118.8284,25872.0
2022-10-20 13:40:00,121.44,121.5,121.17,121.34,75832.0,118.8284,118.8871,118.5642,118.7306,75832.0
2022-10-20 13:45:00,121.31,121.38,120.97,120.99,105665.0,118.7012,118.7697,118.3685,118.3881,105665.0
2022-10-20 13:50:00,120.98,121.07,120.84,120.95,67931.0,118.3783,118.4664,118.2413,118.349,67931.0
2022-10-20 13:55:00,120.92,121.07,120.83,121.06,28903.0,118.3196,118.4664,118.2315,118.4566,28903.0
2022-10-20 14:00:00,121.04,121.11,120.96,121.06,37932.0,118.437,118.5055,118.3587,118.4566,37932.0
2022-10-20 14:05:00,121.03,121.07,120.73,120.84,45120.0,118.4272,118.4664,118.1337,118.2413,45120.0
2022-10-20 14:10:00,120.87,120.93,120.63,120.67,36327.0,118.2707,118.3294,118.0358,118.075,36327.0
2022-10-20 14:15:00,120.67,120.87,120.61,120.81,32784.0,118.075,118.2707,118.0163,118.212,32784.0
2022-10-20 14:20:00,120.82,120.86,120.64,120.69,80187.0,118.2218,118.2609,118.0456,118.0946,80187.0
2022-10-20 14:25:00,120.69,120.75,120.6,120.66,47129.0,118.0946,118.1533,118.0065,118.0652,47129.0
2022-10-20 14:30:00,120.62,121.0,120.6,120.97,53261.0,118.0261,118.3979,118.0065,118.3685,53261.0
2022-10-20 14:35:00,120.97,121.0,120.82,120.86,38169.0,118.3685,118.3979,118.2218,118.2609,38169.0
2022-10-20 14:40:00,120.86,120.86,120.54,120.55,34571.0,118.2609,118.2609,117.9478,117.9576,34571.0
2022-10-20 14:45:00,120.55,120.81,120.5,120.72,31125.0,117.9576,118.212,117.9086,118.1239,31125.0
2022-10-20 14:50:00,120.76,120.99,120.67,120.95,36257.0,118.163,118.3881,118.075,118.349,36257.0
2022-10-20 14:55:00,120.96,121.2,120.93,121.01,37127.0,118.3587,118.5936,118.3294,118.4077,37127.0
2022-10-20 15:00:00,120.99,121.14,120.99,121.02,61393.0,118.3881,118.5349,118.3881,118.4175,61393.0
2022-10-20 15:05:00,121.01,121.44,121.01,121.36,104105.0,118.4077,118.8284,118.4077,118.7501,104105.0
2022-10-20 15:10:00,121.35,121.41,121.19,121.36,65823.0,118.7404,118.7991,118.5838,118.7501,65823.0
2022-10-20 15:15:00,121.35,121.35,121.11,121.13,56949.0,118.7404,118.7404,118.5055,118.5251,56949.0
2022-10-20 15:20:00,121.14,121.15,120.91,121.07,49536.0,118.5349,118.5447,118.3098,118.4664,49536.0
2022-10-20 15:25:00,121.06,121.14,120.95,121.11,41932.0,118.4566,118.5349,118.349,118.5055,41932.0
2022-10-20 15:30:00,121.1,121.11,120.8,120.82,56246.0,118.4957,118.5055,118.2022,118.2218,56246.0
2022-10-20 15:35:00,120.8,120.98,120.74,120.86,125418.0,118.2022,118.3783,118.1435,118.2609,125418.0
2022-10-20 15:40:00,120.86,121.15,120.8,121.11,84659.0,118.2609,118.5447,118.2022,118.5055,84659.0
2022-10-20 15:45:00,121.09,121.18,120.91,121.13,109335.0,118.4859,118.574,118.3098,118.5251,109335.0
2022-10-20 15:50:00,121.15,121.45,121.03,121.33,153891.0,118.5447,118.8382,118.4272,118.7208,153891.0
2022-10-20 15:55:00,121.32,121.4,121.05,121.07,342908.0,118.711,118.7893,118.4468,118.4664,342908.0
2022-10-21 09:30:00,120.83,121.16,120.44,120.67,153505.0,118.2315,118.5544,117.8499,118.075,153505.0
2022-10-21 09:35:00,120.7,121.06,120.39,120.96,159382.0,118.1043,118.4566,117.801,118.3587,159382.0
2022-10-21 09:40:00,120.97,121.32,120.47,121.29,92446.0,118.3685,118.711,117.8793,118.6816,92446.0
2022-10-21 09:45:00,121.27,121.83,121.2,121.48,251763.0,118.6621,119.21,118.5936,118.8676,251763.0
2022-10-21 09:50:00,121.53,122.15,121.25,122.01,94644.0,118.9165,119.5232,118.6425,119.3862,94644.0
2022-10-21 09:55:00,122.01,122.23,121.72,122.22,115564.0,119.3862,119.6014,119.1024,119.5916,115564.0
2022-10-21 10:00:00,122.26,122.47,122.12,122.38,67091.0,119.6308,119.8363,119.4938,119.7482,67091.0
2022-10-21 10:05:00,122.39,122.95,122.32,122.61,97563.0,119.758,120.3059,119.6895,119.9733,97563.0
2022-10-21 10:10:00,122.61,122.77,122.41,122.68,53200.0,119.9733,120.1298,119.7776,120.0418,53200.0
2022-10-21 10:15:00,122.68,122.73,122.34,122.54,61061.0,120.0418,120.0907,119.7091,119.9048,61061.0
2022-10-21 10:20:00,122.55,122.65,121.96,121.99,41062.0,119.9146,120.0124,119.3372,119.3666,41062.0
2022-10-21 10:25:00,121.98,122.02,121.69,121.72,30245.0,119.3568,119.3959,119.073,119.1024,30245.0
2022-10-21 10:30:00,121.77,122.03,121.68,121.76,57296.0,119.1513,119.4057,119.0633,119.1415,57296.0
2022-10-21 10:35:00,121.74,121.79,121.38,121.53,38765.0,119.122,119.1709,118.7697,118.9165,38765.0
2022-10-21 10:40:00,121.57,121.86,121.44,121.7,44206.0,118.9556,119.2394,118.8284,119.0828,44206.0
2022-10-21 10:45:00,121.68,122.08,121.6,122.03,94476.0,119.0633,119.4547,118.985,119.4057,94476.0
2022-10-21 10:50:00,122.04,122.18,121.93,121.95,57687.0,119.4155,119.5525,119.3079,119.3275,57687.0
2022-10-21 10:55:00,121.96,122.02,121.33,121.38,54655.0,119.3372,119.3959,118.7208,118.7697,54655.0
2022-10-21 11:00:00,121.4,121.47,120.98,121.16,57910.0,118.7893,118.8578,118.3783,118.5544,57910.0
2022-10-21 11:05:00,121.23,121.4,121.13,121.35,33996.0,118.6229,118.7893,118.5251,118.7404,33996.0
2022-10-21 11:10:00,121.35,121.62,121.26,121.33,42170.0,118.7404,119.0046,118.6523,118.7208,42170.0
2022-10-21 11:15:00,121.32,121.56,121.24,121.31,33932.0,118.711,118.9458,118.6327,118.7012,33932.0
2022-10-21 11:20:00,121.28,121.7,121.1,121.44,30969.0,118.6719,119.0828,118.4957,118.8284,30969.0
2022-10-21 11:25:00,121.46,121.89,121.46,121.77,35216.0,118.848,119.2687,118.848,119.1513,35216.0
2022-10-21 11:30:00,121.84,122.28,121.77,122.13,71522.0,119.2198,119.6504,119.1513,119.5036,71522.0
2022-10-21 11:35:00,122.19,122.19,121.72,121.81,28475.0,119.5623,119.5623,119.1024,119.1905,28475.0
2022-10-21 11:40:00,121.84,122.49,121.76,122.39,59032.0,119.2198,119.8558,119.1415,119.758,59032.0
2022-10-21 11:45:00,122.38,122.6,122.21,122.55,118588.0,119.7482,119.9635,119.5819,119.9146,118588.0
2022-10-21 11:50:00,122.56,122.67,122.37,122.55,46690.0,119.9243,120.032,119.7384,119.9146,46690.0
2022-10-21 11:55:00,122.53,122.82,122.4,122.82,41087.0,119.895,120.1787,119.7678,120.1787,41087.0
2022-10-21 12:00:00,122.87,123.25,122.87,123.18,127011.0,120.2277,120.5995,120.2277,120.531,127011.0
2022-10-21 12:05:00,123.16,123.16,122.89,122.93,112308.0,120.5114,120.5114,120.2472,120.2864,112308.0
2022-10-21 12:10:00,122.92,122.97,122.6,122.96,47470.0,120.2766,120.3255,119.9635,120.3157,47470.0
2022-10-21 12:15:00,122.91,122.95,122.63,122.68,37761.0,120.2668,120.3059,119.9928,120.0418,37761.0
2022-10-21 12:20:00,122.69,122.93,122.55,122.89,59843.0,120.0515,120.2864,119.9146,120.2472,59843.0
2022-10-21 12:25:00,122.9,122.97,122.49,122.51,62839.0,120.257,120.3255,119.8558,119.8754,62839.0
2022-10-21 12:30:00,122.58,122.85,122.5,122.83,32169.0,119.9439,120.2081,119.8656,120.1885,32169.0
2022-10-21 12:35:00,122.82,123.06,122.56,122.59,57742.0,120.1787,120.4136,119.9243,119.9537,57742.0
2022-10-21 12:40:00,122.64,122.94,122.64,122.84,24492.0,120.0026,120.2962,120.0026,120.1983,24492.0
2022-10-21 12:45:00,122.89,123.22,122.89,123.14,19621.0,120.2472,120.5701,120.2472,120.4919,19621.0
2022-10-21 12:50:00,123.17,123.35,123.17,123.25,28046.0,120.5212,120.6973,120.5212,120.5995,28046.0
2022-10-21 12:55:00,123.27,123.3,123.0,123.07,59583.0,120.6191,120.6484,120.3549,120.4234,59583.0
2022-10-21 13:00:00,123.08,123.37,123.05,123.35,24615.0,120.4332,120.7169,120.4038,120.6973,24615.0
2022-10-21 13:05:00,123.34,123.37,123.12,123.16,44015.0,120.6876,120.7169,120.4723,120.5114,44015.0
2022-10-21 13:10:00,123.15,123.21,123.05,123.14,22699.0,120.5016,120.5604,120.4038,120.4919,22699.0
2022-10-21 13:15:00,123.15,123.32,123.01,123.3,30844.0,120.5016,120.668,120.3647,120.6484,30844.0
2022-10-21 13:20:00,123.3,123.39,123.04,123.06,54425.0,120.6484,120.7365,120.394,120.4136,54425.0
2022-10-21 13:25:00,123.07,123.3,123.01,123.21,13921.0,120.4234,120.6484,120.3647,120.5604,13921.0
2022-10-21 13:30:00,123.2,123.49,123.2,123.27,43614.0,120.5506,120.8343,120.5506,120.6191,43614.0
2022-10-21 13:35:00,123.21,123.33,123.16,123.28,17174.0,120.5604,120.6778,120.5114,120.6289,17174.0
2022-10-21 13:40:00,123.3,123.54,123.3,123.34,34257.0,120.6484,120.8833,120.6484,120.6876,34257.0
2022-10-21 13:45:00,123.36,123.53,123.36,123.53,33511.0,120.7071,120.8735,120.7071,120.8735,33511.0
2022-10-21 13:50:00,123.55,123.68,123.52,123.61,50869.0,120.893,121.0203,120.8637,120.9518,50869.0
2022-10-21 13:55:00,123.63,123.73,123.57,123.7,22119.0,120.9713,121.0692,120.9126,121.0398,22119.0
2022-10-21 14:00:00,123.69,123.85,123.68,123.81,105764.0,121.03,121.1866,121.0203,121.1475,105764.0
2022-10-21 14:05:00,123.81,123.98,123.79,123.94,40469.0,121.1475,121.3138,121.1279,121.2747,40469.0
2022-10-21 14:10:00,123.94,124.0,123.71,123.71,72122.0,121.2747,121.3334,121.0496,121.0496,72122.0
2022-10-21 14:15:00,123.71,123.79,123.47,123.59,62925.0,121.0496,121.1279,120.8148,120.9322,62925.0
2022-10-21 14:20:00,123.58,123.7,123.52,123.53,44433.0,120.9224,121.0398,120.8637,120.8735,44433.0
2022-10-21 14:25:00,123.54,123.68,123.48,123.66,24067.0,120.8833,121.0203,120.8246,121.0007,24067.0
2022-10-21 14:30:00,123.66,123.86,123.66,123.71,37967.0,121.0007,121.1964,121.0007,121.0496,37967.0
2022-10-21 14:35:00,123.7,123.75,123.58,123.69,25011.0,121.0398,121.0887,120.9224,121.03,25011.0
2022-10-21 14:40:00,123.7,123.75,123.52,123.52,94835.0,121.0398,121.0887,120.8637,120.8637,94835.0
2022-10-21 14:45:00,123.53,123.65,123.47,123.64,54688.0,120.8735,120.9909,120.8148,120.9811,54688.0
2022-10-21 14:50:00,123.69,123.7,123.5,123.52,74991.0,121.03,121.0398,120.8441,120.8637,74991.0
2022-10-21 14:55:00,123.52,123.78,123.51,123.76,61810.0,120.8637,121.1181,120.8539,121.0985,61810.0
2022-10-21 15:00:00,123.77,123.98,123.71,123.92,49702.0,121.1083,121.3138,121.0496,121.2551,49702.0
2022-10-21 15:05:00,123.92,123.95,123.83,123.91,73801.0,121.2551,121.2844,121.167,121.2453,73801.0
2022-10-21 15:10:00,123.89,124.14,123.84,124.13,80223.0,121.2257,121.4704,121.1768,121.4606,80223.0
2022-10-21 15:15:00,124.13,124.34,124.09,124.29,193417.0,121.4606,121.6661,121.4214,121.6171,193417.0
2022-10-21 15:20:00,124.29,124.38,124.21,124.38,45877.0,121.6171,121.7052,121.5389,121.7052,45877.0
2022-10-21 15:25:00,124.39,124.52,124.39,124.51,48685.0,121.715,121.8422,121.715,121.8324,48685.0
2022-10-21 15:30:00,124.51,124.53,124.3,124.33,86652.0,121.8324,121.852,121.6269,121.6563,86652.0
2022-10-21 15:35:00,124.34,124.48,124.3,124.47,104042.0,121.6661,121.803,121.6269,121.7933,104042.0
2022-10-21 15:40:00,124.46,124.55,124.37,124.47,134792.0,121.7835,121.8715,121.6954,121.7933,134792.0
2022-10-21 15:45:00,124.47,124.49,124.35,124.45,386123.0,121.7933,121.8128,121.6758,121.7737,386123.0
2022-10-21 15:50:00,124.44,124.6,124.34,124.46,656720.0,121.7639,121.9205,121.6661,121.7835,656720.0
2022-10-21 15:55:00,124.45,124.45,124.23,124.34,816645.0,121.7737,121.7737,121.5584,121.6661,816645.0
2022-10-24 09:30:00,124.93,125.06,124.08,124.28,138106.0,122.2434,122.3706,121.4116,121.6073,138106.0
2022-10-24 09:35:00,124.26,125.42,124.23,124.98,179106.0,121.5878,122.7228,121.5584,122.2923,179106.0
2022-10-24 09:40:00,124.91,125.0,124.34,124.59,140601.0,122.2238,122.3119,121.6661,121.9107,140601.0
2022-10-24 09:45:00,124.6,125.56,124.6,124.81,262827.0,121.9205,122.8598,121.9205,122.126,262827.0
2022-10-24 09:50:00,124.85,125.28,124.72,125.23,78853.0,122.1651,122.5858,122.0379,122.5369,78853.0
2022-10-24 09:55:00,125.29,125.37,124.86,125.07,200941.0,122.5956,122.6739,122.1749,122.3804,200941.0
2022-10-24 10:00:00,125.1,125.1,124.03,124.05,162857.0,122.4097,122.4097,121.3627,121.3823,162857.0
2022-10-24 10:05:00,124.02,124.35,123.63,123.7,109059.0,121.3529,121.6758,120.9713,121.0398,109059.0
2022-10-24 10:10:00,123.73,124.13,123.66,124.1,46183.0,121.0692,121.4606,121.0007,121.4312,46183.0
2022-10-24 10:15:00,124.06,124.07,123.62,123.91,57001.0,121.3921,121.4019,120.9615,121.2453,57001.0
2022-10-24 10:20:00,123.9,123.9,123.35,123.51,61216.0,121.2355,121.2355,120.6973,120.8539,61216.0
2022-10-24 10:25:00,123.54,123.91,123.41,123.91,59940.0,120.8833,121.2453,120.7561,121.2453,59940.0
2022-10-24 10:30:00,123.86,124.13,123.71,124.08,53745.0,121.1964,121.4606,121.0496,121.4116,53745.0
2022-10-24 10:35:00,124.06,124.53,124.06,124.35,123233.0,121.3921,121.852,121.3921,121.6758,123233.0
2022-10-24 10:40:00,124.37,124.47,123.98,124.12,60299.0,121.6954,121.7933,121.3138,121.4508,60299.0
2022-10-24 10:45:00,124.07,124.19,123.82,123.9,56830.0,121.4019,121.5193,121.1572,121.2355,56830.0
2022-10-24 10:50:00,123.91,124.57,123.91,124.49,67264.0,121.2453,121.8911,121.2453,121.8128,67264.0
2022-10-24 10:55:00,124.47,124.79,124.31,124.7,72230.0,121.7933,122.1064,121.6367,122.0183,72230.0
2022-10-24 11:00:00,124.72,124.85,124.51,124.51,28770.0,122.0379,122.1651,121.8324,121.8324,28770.0
2022-10-24 11:05:00,124.49,124.72,124.38,124.47,25837.0,121.8128,122.0379,121.7052,121.7933,25837.0
2022-10-24 11:10:00,124.48,124.8,124.41,124.79,20572.0,121.803,122.1162,121.7346,122.1064,20572.0
2022-10-24 11:15:00,124.74,124.92,124.41,124.6,32458.0,122.0575,122.2336,121.7346,121.9205,32458.0
2022-10-24 11:20:00,124.64,124.96,124.63,124.9,76544.0,121.9596,122.2727,121.9498,122.214,76544.0
2022-10-24 11:25:00,124.89,125.04,124.76,124.98,35477.0,122.2042,122.351,122.077,122.2923,35477.0
2022-10-24 11:30:00,124.91,124.98,124.77,124.92,20240.0,122.2238,122.2923,122.0868,122.2336,20240.0
2022-10-24 11:35:00,124.92,125.21,124.85,125.11,49181.0,122.2336,122.5173,122.1651,122.4195,49181.0
2022-10-24 11:40:00,125.09,125.22,124.96,124.96,30608.0,122.3999,122.5271,122.2727,122.2727,30608.0
2022-10-24 11:45:00,124.96,124.98,124.75,124.95,32510.0,122.2727,122.2923,122.0672,122.2629,32510.0
2022-10-24 11:50:00,124.94,125.47,124.92,125.42,56468.0,122.2532,122.7718,122.2336,122.7228,56468.0
2022-10-24 11:55:00,125.42,125.54,125.38,125.51,67293.0,122.7228,122.8403,122.6837,122.8109,67293.0
2022-10-24 12:00:00,125.5,125.62,125.26,125.27,29982.0,122.8011,122.9185,122.5663,122.5761,29982.0
2022-10-24 12:05:00,125.32,125.45,125.24,125.27,56328.0,122.625,122.7522,122.5467,122.5761,56328.0
2022-10-24 12:10:00,125.28,125.46,125.28,125.42,10503.0,122.5858,122.762,122.5858,122.7228,10503.0
2022-10-24 12:15:00,125.43,125.75,125.41,125.7,40139.0,122.7326,123.0457,122.713,122.9968,40139.0
2022-10-24 12:20:00,125.69,125.79,125.48,125.77,18483.0,122.987,123.0849,122.7815,123.0653,18483.0
2022-10-24 12:25:00,125.78,125.8,125.5,125.5,20409.0,123.0751,123.0947,122.8011,122.8011,20409.0
2022-10-24 12:30:00,125.51,125.56,125.37,125.48,27821.0,122.8109,122.8598,122.6739,122.7815,27821.0
2022-10-24 12:35:00,125.45,125.57,125.38,125.41,83442.0,122.7522,122.8696,122.6837,122.713,83442.0
2022-10-24 12:40:00,125.4,125.5,125.3,125.5,22391.0,122.7033,122.8011,122.6054,122.8011,22391.0
2022-10-24 12:45:00,125.51,125.6,125.48,125.56,18297.0,122.8109,122.899,122.7815,122.8598,18297.0
2022-10-24 12:50:00,125.58,125.69,125.53,125.67,21974.0,122.8794,122.987,122.8305,122.9675,21974.0
2022-10-24 12:55:00,125.67,125.68,125.48,125.48,20106.0,122.9675,122.9772,122.7815,122.7815,20106.0
2022-10-24 13:00:00,125.5,125.51,125.32,125.46,23004.0,122.8011,122.8109,122.625,122.762,23004.0
2022-10-24 13:05:00,125.46,125.49,125.31,125.48,17848.0,122.762,122.7913,122.6152,122.7815,17848.0
2022-10-24 13:10:00,125.5,125.5,125.23,125.32,19912.0,122.8011,122.8011,122.5369,122.625,19912.0
2022-10-24 13:15:00,125.29,125.31,125.18,125.21,20795.0,122.5956,122.6152,122.488,122.5173,20795.0
2022-10-24 13:20:00,125.22,125.23,125.04,125.12,16533.0,122.5271,122.5369,122.351,122.4293,16533.0
2022-10-24 13:25:00,125.14,125.21,125.03,125.11,26305.0,122.4489,122.5173,122.3412,122.4195,26305.0
2022-10-24 13:30:00,125.1,125.21,124.98,125.17,26662.0,122.4097,122.5173,122.2923,122.4782,26662.0
2022-10-24 13:35:00,125.16,125.23,125.06,125.23,22607.0,122.4684,122.5369,122.3706,122.5369,22607.0
2022-10-24 13:40:00,125.23,125.43,125.22,125.42,36206.0,122.5369,122.7326,122.5271,122.7228,36206.0
2022-10-24 13:45:00,125.43,125.53,125.35,125.45,22823.0,122.7326,122.8305,122.6543,122.7522,22823.0
2022-10-24 13:50:00,125.44,125.52,125.37,125.48,16603.0,122.7424,122.8207,122.6739,122.7815,16603.0
2022-10-24 13:55:00,125.49,125.52,125.31,125.35,16000.0,122.7913,122.8207,122.6152,122.6543,16000.0
2022-10-24 14:00:00,125.35,125.59,125.31,125.57,35335.0,122.6543,122.8892,122.6152,122.8696,35335.0
2022-10-24 14:05:00,125.58,125.71,125.54,125.65,24522.0,122.8794,123.0066,122.8403,122.9479,24522.0
2022-10-24 14:10:00,125.66,125.73,125.62,125.71,19591.0,122.9577,123.0262,122.9185,123.0066,19591.0
2022-10-24 14:15:00,125.7,125.79,125.69,125.77,18007.0,122.9968,123.0849,122.987,123.0653,18007.0
2022-10-24 14:20:00,125.76,125.78,125.67,125.75,15895.0,123.0555,123.0751,122.9675,123.0457,15895.0
2022-10-24 14:25:00,125.75,125.87,125.72,125.79,14792.0,123.0457,123.1632,123.0164,123.0849,14792.0
2022-10-24 14:30:00,125.78,125.89,125.76,125.84,21203.0,123.0751,123.1827,123.0555,123.1338,21203.0
2022-10-24 14:35:00,125.84,125.94,125.77,125.93,26848.0,123.1338,123.2316,123.0653,123.2219,26848.0
2022-10-24 14:40:00,125.93,126.16,125.8,126.07,56582.0,123.2219,123.4469,123.0947,123.3589,56582.0
2022-10-24 14:45:00,126.07,126.16,125.98,126.16,25218.0,123.3589,123.4469,123.2708,123.4469,25218.0
2022-10-24 14:50:00,126.15,126.16,126.01,126.07,25427.0,123.4371,123.4469,123.3001,123.3589,25427.0
2022-10-24 14:55:00,126.05,126.23,126.0,126.18,59875.0,123.3393,123.5154,123.2904,123.4665,59875.0
2022-10-24 15:00:00,126.23,126.4,126.16,126.4,59251.0,123.5154,123.6818,123.4469,123.6818,59251.0
2022-10-24 15:05:00,126.39,126.44,126.25,126.29,78556.0,123.672,123.7209,123.535,123.5741,78556.0
2022-10-24 15:10:00,126.29,126.4,126.27,126.38,69617.0,123.5741,123.6818,123.5546,123.6622,69617.0
2022-10-24 15:15:00,126.37,126.52,126.35,126.5,116298.0,123.6524,123.7992,123.6328,123.7796,116298.0
2022-10-24 15:20:00,126.48,126.48,126.28,126.35,29272.0,123.76,123.76,123.5643,123.6328,29272.0
2022-10-24 15:25:00,126.35,126.44,126.28,126.32,34616.0,123.6328,123.7209,123.5643,123.6035,34616.0
2022-10-24 15:30:00,126.3,126.35,126.17,126.25,59024.0,123.5839,123.6328,123.4567,123.535,59024.0
2022-10-24 15:35:00,126.25,126.29,126.18,126.19,76629.0,123.535,123.5741,123.4665,123.4763,76629.0
2022-10-24 15:40:00,126.19,126.21,126.1,126.11,130945.0,123.4763,123.4958,123.3882,123.398,130945.0
2022-10-24 15:45:00,126.1,126.17,126.0,126.02,83191.0,123.3882,123.4567,123.2904,123.3099,83191.0
2022-10-24 15:50:00,126.01,126.1,125.77,125.78,162388.0,123.3001,123.3882,123.0653,123.0751,162388.0
2022-10-24 15:55:00,125.78,126.14,125.77,126.08,481816.0,123.0751,123.4273,123.0653,123.3686,481816.0
2022-10-25 09:30:00,126.37,126.94,126.37,126.77,83216.0,123.6524,124.2101,123.6524,124.0438,83216.0
2022-10-25 09:35:00,126.78,126.8,126.42,126.52,87018.0,124.0536,124.0732,123.7013,123.7992,87018.0
2022-10-25 09:40:00,126.52,126.81,126.37,126.71,80524.0,123.7992,124.0829,123.6524,123.9851,80524.0
2022-10-25 09:45:00,126.75,127.54,126.75,127.54,126324.0,124.0242,124.7972,124.0242,124.7972,126324.0
2022-10-25 09:50:00,127.59,127.71,127.32,127.69,79434.0,124.8462,124.9636,124.582,124.944,79434.0
2022-10-25 09:55:00,127.67,127.88,127.66,127.81,67616.0,124.9244,125.1299,124.9147,125.0614,67616.0
2022-10-25 10:00:00,127.79,127.9,127.55,127.71,72703.0,125.0419,125.1495,124.807,124.9636,72703.0
2022-10-25 10:05:00,127.71,127.71,127.45,127.58,50157.0,124.9636,124.9636,124.7092,124.8364,50157.0
2022-10-25 10:10:00,127.62,127.73,127.35,127.58,114747.0,124.8755,124.9832,124.6113,124.8364,114747.0
2022-10-25 10:15:00,127.59,127.81,127.39,127.46,72997.0,124.8462,125.0614,124.6505,124.719,72997.0
2022-10-25 10:20:00,127.46,127.58,127.3,127.5,122023.0,124.719,124.8364,124.5624,124.7581,122023.0
2022-10-25 10:25:00,127.51,127.68,127.51,127.61,43718.0,124.7679,124.9342,124.7679,124.8657,43718.0
2022-10-25 10:30:00,127.6,127.61,127.35,127.53,43000.0,124.856,124.8657,124.6113,124.7875,43000.0
2022-10-25 10:35:00,127.54,127.56,127.2,127.26,51584.0,124.7972,124.8168,124.4646,124.5233,51584.0
2022-10-25 10:40:00,127.28,127.47,127.22,127.38,43229.0,124.5428,124.7287,124.4841,124.6407,43229.0
2022-10-25 10:45:00,127.37,127.66,127.34,127.62,26108.0,124.6309,124.9147,124.6015,124.8755,26108.0
2022-10-25 10:50:00,127.64,127.75,127.6,127.67,34534.0,124.8951,125.0027,124.856,124.9244,34534.0
2022-10-25 10:55:00,127.66,127.74,127.46,127.46,19433.0,124.9147,124.9929,124.719,124.719,19433.0
2022-10-25 11:00:00,127.47,127.59,127.36,127.59,45200.0,124.7287,124.8462,124.6211,124.8462,45200.0
2022-10-25 11:05:00,127.6,127.94,127.57,127.91,42393.0,124.856,125.1886,124.8266,125.1593,42393.0
2022-10-25 11:10:00,127.93,127.94,127.67,127.69,58611.0,125.1789,125.1886,124.9244,124.944,58611.0
2022-10-25 11:15:00,127.68,127.85,127.68,127.83,39084.0,124.9342,125.1006,124.9342,125.081,39084.0
2022-10-25 11:20:00,127.89,127.92,127.8,127.9,41771.0,125.1397,125.1691,125.0517,125.1495,41771.0
2022-10-25 11:25:00,127.91,128.02,127.84,127.97,43267.0,125.1593,125.2669,125.0908,125.218,43267.0
2022-10-25 11:30:00,127.98,128.08,127.9,128.04,83734.0,125.2278,125.3256,125.1495,125.2865,83734.0
2022-10-25 11:35:00,128.02,128.2,128.02,128.19,44145.0,125.2669,125.443,125.2669,125.4333,44145.0
2022-10-25 11:40:00,128.2,128.2,128.05,128.14,22180.0,125.443,125.443,125.2963,125.3843,22180.0
2022-10-25 11:45:00,128.14,128.18,128.02,128.17,22513.0,125.3843,125.4235,125.2669,125.4137,22513.0
2022-10-25 11:50:00,128.17,128.19,128.12,128.17,19359.0,125.4137,125.4333,125.3648,125.4137,19359.0
2022-10-25 11:55:00,128.17,128.19,128.01,128.05,23809.0,125.4137,125.4333,125.2571,125.2963,23809.0
2022-10-25 12:00:00,128.05,128.08,127.91,127.96,32219.0,125.2963,125.3256,125.1593,125.2082,32219.0
2022-10-25 12:05:00,127.96,128.13,127.93,128.01,56052.0,125.2082,125.3746,125.1789,125.2571,56052.0
2022-10-25 12:10:00,128.0,128.06,127.95,128.05,26917.0,125.2473,125.3061,125.1984,125.2963,26917.0
2022-10-25 12:15:00,128.05,128.2,128.02,128.19,16011.0,125.2963,125.443,125.2669,125.4333,16011.0
2022-10-25 12:20:00,128.22,128.25,128.09,128.14,30089.0,125.4626,125.492,125.3354,125.3843,30089.0
2022-10-25 12:25:00,128.12,128.15,128.07,128.13,23664.0,125.3648,125.3941,125.3158,125.3746,23664.0
2022-10-25 12:30:00,128.13,128.18,128.0,128.01,23124.0,125.3746,125.4235,125.2473,125.2571,23124.0
2022-10-25 12:35:00,128.02,128.05,127.9,127.94,18406.0,125.2669,125.2963,125.1495,125.1886,18406.0
2022-10-25 12:40:00,127.93,127.96,127.88,127.95,22782.0,125.1789,125.2082,125.1299,125.1984,22782.0
2022-10-25 12:45:00,127.98,127.99,127.73,127.74,33247.0,125.2278,125.2376,124.9832,124.9929,33247.0
2022-10-25 12:50:00,127.77,127.82,127.72,127.72,14444.0,125.0223,125.0712,124.9734,124.9734,14444.0
2022-10-25 12:55:00,127.73,127.73,127.64,127.72,22177.0,124.9832,124.9832,124.8951,124.9734,22177.0
2022-10-25 13:00:00,127.72,127.9,127.5,127.55,68753.0,124.9734,125.1495,124.7581,124.807,68753.0
2022-10-25 13:05:00,127.55,127.78,127.51,127.73,15349.0,124.807,125.0321,124.7679,124.9832,15349.0
2022-10-25 13:10:00,127.71,127.75,127.56,127.57,16341.0,124.9636,125.0027,124.8168,124.8266,16341.0
2022-10-25 13:15:00,127.56,127.66,127.41,127.56,24445.0,124.8168,124.9147,124.67,124.8168,24445.0
2022-10-25 13:20:00,127.57,127.62,127.5,127.6,14856.0,124.8266,124.8755,124.7581,124.856,14856.0
2022-10-25 13:25:00,127.62,127.8,127.62,127.75,24267.0,124.8755,125.0517,124.8755,125.0027,24267.0
2022-10-25 13:30:00,127.75,127.97,127.75,127.89,21760.0,125.0027,125.218,125.0027,125.1397,21760.0
2022-10-25 13:35:00,127.87,127.87,127.63,127.64,15095.0,125.1201,125.1201,124.8853,124.8951,15095.0
2022-10-25 13:40:00,127.66,127.71,127.58,127.65,73710.0,124.9147,124.9636,124.8364,124.9049,73710.0
2022-10-25 13:45:00,127.65,127.69,127.57,127.64,30900.0,124.9049,124.944,124.8266,124.8951,30900.0
2022-10-25 13:50:00,127.67,127.72,127.6,127.72,20796.0,124.9244,124.9734,124.856,124.9734,20796.0
2022-10-25 13:55:00,127.73,127.76,127.63,127.75,26476.0,124.9832,125.0125,124.8853,125.0027,26476.0
2022-10-25 14:00:00,127.73,127.95,127.72,127.95,33699.0,124.9832,125.1984,124.9734,125.1984,33699.0
2022-10-25 14:05:00,127.93,128.05,127.89,128.0,51371.0,125.1789,125.2963,125.1397,125.2473,51371.0
2022-10-25 14:10:00,128.03,128.04,127.98,127.99,43205.0,125.2767,125.2865,125.2278,125.2376,43205.0
2022-10-25 14:15:00,127.99,128.19,127.96,128.15,36927.0,125.2376,125.4333,125.2082,125.3941,36927.0
2022-10-25 14:20:00,128.15,128.21,128.1,128.19,32630.0,125.3941,125.4528,125.3452,125.4333,32630.0
2022-10-25 14:25:00,128.2,128.22,128.14,128.21,19974.0,125.443,125.4626,125.3843,125.4528,19974.0
2022-10-25 14:30:00,128.21,128.31,128.14,128.31,43241.0,125.4528,125.5507,125.3843,125.5507,43241.0
2022-10-25 14:35:00,128.3,128.32,128.24,128.3,18663.0,125.5409,125.5605,125.4822,125.5409,18663.0
2022-10-25 14:40:00,128.28,128.34,128.07,128.1,24707.0,125.5213,125.58,125.3158,125.3452,24707.0
2022-10-25 14:45:00,128.09,128.09,127.98,128.03,34893.0,125.3354,125.3354,125.2278,125.2767,34893.0
2022-10-25 14:50:00,128.02,128.11,128.0,128.1,22321.0,125.2669,125.355,125.2473,125.3452,22321.0
2022-10-25 14:55:00,128.1,128.14,127.98,127.99,53207.0,125.3452,125.3843,125.2278,125.2376,53207.0
2022-10-25 15:00:00,127.98,128.16,127.97,128.16,49168.0,125.2278,125.4039,125.218,125.4039,49168.0
2022-10-25 15:05:00,128.15,128.26,128.12,128.25,24415.0,125.3941,125.5018,125.3648,125.492,24415.0
2022-10-25 15:10:00,128.24,128.27,128.18,128.26,51019.0,125.4822,125.5115,125.4235,125.5018,51019.0
2022-10-25 15:15:00,128.26,128.27,128.13,128.19,60090.0,125.5018,125.5115,125.3746,125.4333,60090.0
2022-10-25 15:20:00,128.19,128.22,128.08,128.19,63167.0,125.4333,125.4626,125.3256,125.4333,63167.0
2022-10-25 15:25:00,128.2,128.39,128.2,128.38,45446.0,125.443,125.629,125.443,125.6192,45446.0
2022-10-25 15:30:00,128.39,128.56,128.34,128.49,104959.0,125.629,125.7953,125.58,125.7268,104959.0
2022-10-25 15:35:00,128.51,128.51,128.39,128.44,76429.0,125.7464,125.7464,125.629,125.6779,76429.0
2022-10-25 15:40:00,128.44,128.44,128.33,128.41,109004.0,125.6779,125.6779,125.5703,125.6485,109004.0
2022-10-25 15:45:00,128.4,128.43,128.29,128.43,94029.0,125.6387,125.6681,125.5311,125.6681,94029.0
2022-10-25 15:50:00,128.42,128.52,128.24,128.29,204693.0,125.6583,125.7562,125.4822,125.5311,204693.0
2022-10-25 15:55:00,128.28,128.56,128.27,128.49,268062.0,125.5213,125.7953,125.5115,125.7268,268062.0
2022-10-26 09:30:00,125.38,125.93,125.03,125.58,266945.0,122.6837,123.2219,122.3412,122.8794,266945.0
2022-10-26 09:35:00,125.52,125.64,125.19,125.58,152608.0,122.8207,122.9381,122.4978,122.8794,152608.0
2022-10-26 09:40:00,125.56,125.61,125.12,125.36,89140.0,122.8598,122.9087,122.4293,122.6641,89140.0
2022-10-26 09:45:00,125.36,126.04,125.3,125.86,134365.0,122.6641,123.3295,122.6054,123.1534,134365.0
2022-10-26 09:50:00,125.86,126.01,125.77,125.77,71765.0,123.1534,123.3001,123.0653,123.0653,71765.0
2022-10-26 09:55:00,125.79,126.02,125.68,125.79,90304.0,123.0849,123.3099,122.9772,123.0849,90304.0
2022-10-26 10:00:00,125.8,126.59,125.8,126.19,293836.0,123.0947,123.8677,123.0947,123.4763,293836.0
2022-10-26 10:05:00,126.2,126.49,126.06,126.25,69692.0,123.4861,123.7698,123.3491,123.535,69692.0
2022-10-26 10:10:00,126.26,126.67,126.12,126.53,76860.0,123.5448,123.946,123.4078,123.809,76860.0
2022-10-26 10:15:00,126.52,126.72,126.26,126.68,33304.0,123.7992,123.9949,123.5448,123.9557,33304.0
2022-10-26 10:20:00,126.67,126.67,126.26,126.26,38485.0,123.946,123.946,123.5448,123.5448,38485.0
2022-10-26 10:25:00,126.27,126.9,126.26,126.79,35286.0,123.5546,124.171,123.5448,124.0634,35286.0
2022-10-26 10:30:00,126.81,126.98,126.68,126.91,41884.0,124.0829,124.2493,123.9557,124.1808,41884.0
2022-10-26 10:35:00,126.89,127.32,126.85,127.26,55897.0,124.1612,124.582,124.1221,124.5233,55897.0
2022-10-26 10:40:00,127.29,127.53,127.25,127.51,50122.0,124.5526,124.7875,124.5135,124.7679,50122.0
2022-10-26 10:45:00,127.46,127.68,127.4,127.5,42606.0,124.719,124.9342,124.6603,124.7581,42606.0
2022-10-26 10:50:00,127.51,127.51,127.28,127.36,34333.0,124.7679,124.7679,124.5428,124.6211,34333.0
2022-10-26 10:55:00,127.32,127.33,127.1,127.13,16772.0,124.582,124.5918,124.3667,124.3961,16772.0
2022-10-26 11:00:00,127.18,127.69,127.17,127.52,41884.0,124.445,124.944,124.4352,124.7777,41884.0
2022-10-26 11:05:00,127.49,127.77,127.4,127.67,38422.0,124.7483,125.0223,124.6603,124.9244,38422.0
2022-10-26 11:10:00,127.68,127.87,127.55,127.87,21747.0,124.9342,125.1201,124.807,125.1201,21747.0
2022-10-26 11:15:00,127.85,127.97,127.73,127.9,47561.0,125.1006,125.218,124.9832,125.1495,47561.0
2022-10-26 11:20:00,127.89,128.0,127.75,127.82,35401.0,125.1397,125.2473,125.0027,125.0712,35401.0
2022-10-26 11:25:00,127.83,128.01,127.82,127.91,46943.0,125.081,125.2571,125.0712,125.1593,46943.0
2022-10-26 11:30:00,127.91,128.15,127.85,128.03,63749.0,125.1593,125.3941,125.1006,125.2767,63749.0
2022-10-26 11:35:00,128.03,128.14,127.87,128.12,37930.0,125.2767,125.3843,125.1201,125.3648,37930.0
2022-10-26 11:40:00,128.12,128.26,128.07,128.15,33732.0,125.3648,125.5018,125.3158,125.3941,33732.0
2022-10-26 11:45:00,128.14,128.14,127.88,127.91,52555.0,125.3843,125.3843,125.1299,125.1593,52555.0
2022-10-26 11:50:00,127.9,127.92,127.63,127.66,99209.0,125.1495,125.1691,124.8853,124.9147,99209.0
2022-10-26 11:55:00,127.66,127.78,127.65,127.74,62837.0,124.9147,125.0321,124.9049,124.9929,62837.0
2022-10-26 12:00:00,127.74,127.9,127.74,127.78,42105.0,124.9929,125.1495,124.9929,125.0321,42105.0
2022-10-26 12:05:00,127.77,127.78,127.52,127.57,56059.0,125.0223,125.0321,124.7777,124.8266,56059.0
2022-10-26 12:10:00,127.56,127.74,127.55,127.6,22556.0,124.8168,124.9929,124.807,124.856,22556.0
2022-10-26 12:15:00,127.61,127.87,127.53,127.8,39164.0,124.8657,125.1201,124.7875,125.0517,39164.0
2022-10-26 12:20:00,127.8,127.87,127.75,127.77,26358.0,125.0517,125.1201,125.0027,125.0223,26358.0
2022-10-26 12:25:00,127.78,127.78,127.47,127.54,50925.0,125.0321,125.0321,124.7287,124.7972,50925.0
2022-10-26 12:30:00,127.58,127.8,127.55,127.63,48254.0,124.8364,125.0517,124.807,124.8853,48254.0
2022-10-26 12:35:00,127.63,127.75,127.56,127.59,25421.0,124.8853,125.0027,124.8168,124.8462,25421.0
2022-10-26 12:40:00,127.63,127.63,127.35,127.35,183049.0,124.8853,124.8853,124.6113,124.6113,183049.0
2022-10-26 12:45:00,127.35,127.44,127.13,127.15,48449.0,124.6113,124.6994,124.3961,124.4156,48449.0
2022-10-26 12:50:00,127.14,127.21,127.0,127.03,42574.0,124.4058,124.4743,124.2689,124.2982,42574.0
2022-10-26 12:55:00,127.02,127.07,126.65,126.7,71651.0,124.2884,124.3373,123.9264,123.9753,71651.0
2022-10-26 13:00:00,126.68,126.68,126.38,126.53,114211.0,123.9557,123.9557,123.6622,123.809,114211.0
2022-10-26 13:05:00,126.53,126.57,126.37,126.45,36824.0,123.809,123.8481,123.6524,123.7307,36824.0
2022-10-26 13:10:00,126.46,126.61,126.36,126.37,48274.0,123.7405,123.8872,123.6426,123.6524,48274.0
2022-10-26 13:15:00,126.39,126.42,126.16,126.31,61669.0,123.672,123.7013,123.4469,123.5937,61669.0
2022-10-26 13:20:00,126.31,126.37,125.99,126.06,67788.0,123.5937,123.6524,123.2806,123.3491,67788.0
2022-10-26 13:25:00,126.05,126.06,125.85,125.86,46314.0,123.3393,123.3491,123.1436,123.1534,46314.0
2022-10-26 13:30:00,125.88,125.92,125.63,125.73,63051.0,123.1729,123.2121,122.9283,123.0262,63051.0
2022-10-26 13:35:00,125.74,125.92,125.74,125.92,82267.0,123.036,123.2121,123.036,123.2121,82267.0
2022-10-26 13:40:00,125.91,126.15,125.87,126.13,39340.0,123.2023,123.4371,123.1632,123.4176,39340.0
2022-10-26 13:45:00,126.13,126.17,125.97,125.98,46305.0,123.4176,123.4567,123.261,123.2708,46305.0
2022-10-26 13:50:00,125.96,126.24,125.96,126.24,37781.0,123.2512,123.5252,123.2512,123.5252,37781.0
2022-10-26 13:55:00,126.23,126.35,126.1,126.33,36812.0,123.5154,123.6328,123.3882,123.6133,36812.0
2022-10-26 14:00:00,126.32,126.46,126.27,126.44,32790.0,123.6035,123.7405,123.5546,123.7209,32790.0
2022-10-26 14:05:00,126.44,126.49,126.4,126.41,32327.0,123.7209,123.7698,123.6818,123.6915,32327.0
2022-10-26 14:10:00,126.4,126.54,126.32,126.34,35185.0,123.6818,123.8187,123.6035,123.623,35185.0
2022-10-26 14:15:00,126.33,126.34,126.12,126.12,42179.0,123.6133,123.623,123.4078,123.4078,42179.0
2022-10-26 14:20:00,126.12,126.16,125.97,126.0,39899.0,123.4078,123.4469,123.261,123.2904,39899.0
2022-10-26 14:25:00,126.03,126.09,125.77,125.83,57357.0,123.3197,123.3784,123.0653,123.124,57357.0
2022-10-26 14:30:00,125.83,125.89,125.76,125.87,42704.0,123.124,123.1827,123.0555,123.1632,42704.0
2022-10-26 14:35:00,125.84,126.09,125.83,126.0,51064.0,123.1338,123.3784,123.124,123.2904,51064.0
2022-10-26 14:40:00,126.01,126.01,125.68,125.69,46464.0,123.3001,123.3001,122.9772,122.987,46464.0
2022-10-26 14:45:00,125.68,125.82,125.68,125.77,62594.0,122.9772,123.1142,122.9772,123.0653,62594.0
2022-10-26 14:50:00,125.77,125.82,125.64,125.8,56989.0,123.0653,123.1142,122.9381,123.0947,56989.0
2022-10-26 14:55:00,125.79,125.92,125.66,125.88,60354.0,123.0849,123.2121,122.9577,123.1729,60354.0
2022-10-26 15:00:00,125.87,125.88,125.53,125.56,70989.0,123.1632,123.1729,122.8305,122.8598,70989.0
2022-10-26 15:05:00,125.56,125.71,125.52,125.69,68901.0,122.8598,123.0066,122.8207,122.987,68901.0
2022-10-26 15:10:00,125.68,125.74,125.5,125.74,120285.0,122.9772,123.036,122.8011,123.036,120285.0
2022-10-26 15:15:00,125.74,125.91,125.71,125.88,133256.0,123.036,123.2023,123.0066,123.1729,133256.0
2022-10-26 15:20:00,125.89,125.91,125.7,125.75,49899.0,123.1827,123.2023,122.9968,123.0457,49899.0
2022-10-26 15:25:00,125.75,125.84,125.65,125.76,103956.0,123.0457,123.1338,122.9479,123.0555,103956.0
2022-10-26 15:30:00,125.76,125.87,125.66,125.66,106489.0,123.0555,123.1632,122.9577,122.9577,106489.0
2022-10-26 15:35:00,125.65,125.74,125.58,125.71,100564.0,122.9479,123.036,122.8794,123.0066,100564.0
2022-10-26 15:40:00,125.71,125.94,125.71,125.91,156034.0,123.0066,123.2316,123.0066,123.2023,156034.0
2022-10-26 15:45:00,125.9,125.95,125.72,125.81,155641.0,123.1925,123.2414,123.0164,123.1044,155641.0
2022-10-26 15:50:00,125.8,125.8,125.59,125.8,315300.0,123.0947,123.0947,122.8892,123.0947,315300.0
2022-10-26 15:55:00,125.79,125.79,125.44,125.6,395613.0,123.0849,123.0849,122.7424,122.899,395613.0
2022-10-27 09:30:00,126.08,126.85,126.07,126.4,90468.0,123.3686,124.1221,123.3589,123.6818,90468.0
2022-10-27 09:35:00,126.38,126.49,125.82,125.82,149760.0,123.6622,123.7698,123.1142,123.1142,149760.0
2022-10-27 09:40:00,125.85,125.88,125.55,125.74,94538.0,123.1436,123.1729,122.85,123.036,94538.0
2022-10-27 09:45:00,125.72,125.83,124.94,124.95,82537.0,123.0164,123.124,122.2532,122.2629,82537.0
2022-10-27 09:50:00,124.9,125.04,124.5,124.52,70201.0,122.214,122.351,121.8226,121.8422,70201.0
2022-10-27 09:55:00,124.49,124.73,124.32,124.7,44755.0,121.8128,122.0477,121.6465,122.0183,44755.0
2022-10-27 10:00:00,124.73,125.04,124.54,125.03,47240.0,122.0477,122.351,121.8618,122.3412,47240.0
2022-10-27 10:05:00,125.02,125.42,125.02,125.42,36008.0,122.3314,122.7228,122.3314,122.7228,36008.0
2022-10-27 10:10:00,125.41,126.04,125.14,125.91,100036.0,122.713,123.3295,122.4489,123.2023,100036.0
2022-10-27 10:15:00,125.92,126.15,125.84,126.15,64575.0,123.2121,123.4371,123.1338,123.4371,64575.0
2022-10-27 10:20:00,126.14,126.33,125.99,126.16,41754.0,123.4273,123.6133,123.2806,123.4469,41754.0
2022-10-27 10:25:00,126.17,126.45,126.12,126.31,43062.0,123.4567,123.7307,123.4078,123.5937,43062.0
2022-10-27 10:30:00,126.33,126.57,126.16,126.16,68829.0,123.6133,123.8481,123.4469,123.4469,68829.0
2022-10-27 10:35:00,126.15,126.25,125.74,125.86,57683.0,123.4371,123.535,123.036,123.1534,57683.0
2022-10-27 10:40:00,125.86,125.88,125.44,125.55,30922.0,123.1534,123.1729,122.7424,122.85,30922.0
2022-10-27 10:45:00,125.53,125.72,125.46,125.46,36350.0,122.8305,123.0164,122.762,122.762,36350.0
2022-10-27 10:50:00,125.46,125.84,125.44,125.75,28143.0,122.762,123.1338,122.7424,123.0457,28143.0
2022-10-27 10:55:00,125.72,125.78,125.09,125.1,39799.0,123.0164,123.0751,122.3999,122.4097,39799.0
2022-10-27 11:00:00,125.08,125.42,125.02,125.31,29005.0,122.3901,122.7228,122.3314,122.6152,29005.0
2022-10-27 11:05:00,125.27,125.59,125.16,125.5,27053.0,122.5761,122.8892,122.4684,122.8011,27053.0
2022-10-27 11:10:00,125.52,125.72,125.35,125.38,44696.0,122.8207,123.0164,122.6543,122.6837,44696.0
2022-10-27 11:15:00,125.39,125.41,125.0,125.11,48058.0,122.6935,122.713,122.3119,122.4195,48058.0
2022-10-27 11:20:00,125.07,125.38,125.01,125.27,33794.0,122.3804,122.6837,122.3216,122.5761,33794.0
2022-10-27 11:25:00,125.29,125.32,124.91,125.06,40760.0,122.5956,122.625,122.2238,122.3706,40760.0
2022-10-27 11:30:00,125.02,125.32,124.83,125.08,120998.0,122.3314,122.625,122.1455,122.3901,120998.0
2022-10-27 11:35:00,125.1,125.35,124.67,124.68,86981.0,122.4097,122.6543,121.989,121.9987,86981.0
2022-10-27 11:40:00,124.67,124.85,124.61,124.71,86782.0,121.989,122.1651,121.9303,122.0281,86782.0
2022-10-27 11:45:00,124.71,124.9,124.63,124.84,84666.0,122.0281,122.214,121.9498,122.1553,84666.0
2022-10-27 11:50:00,124.85,124.89,124.66,124.67,31680.0,122.1651,122.2042,121.9792,121.989,31680.0
2022-10-27 11:55:00,124.71,124.76,124.55,124.6,32988.0,122.0281,122.077,121.8715,121.9205,32988.0
2022-10-27 12:00:00,124.62,124.9,124.52,124.82,26469.0,121.94,122.214,121.8422,122.1357,26469.0
2022-10-27 12:05:00,124.8,125.03,124.78,124.85,27600.0,122.1162,122.3412,122.0966,122.1651,27600.0
2022-10-27 12:10:00,124.86,124.86,124.72,124.83,23115.0,122.1749,122.1749,122.0379,122.1455,23115.0
2022-10-27 12:15:00,124.81,124.93,124.63,124.67,42164.0,122.126,122.2434,121.9498,121.989,42164.0
2022-10-27 12:20:00,124.67,124.68,124.42,124.53,22640.0,121.989,121.9987,121.7443,121.852,22640.0
2022-10-27 12:25:00,124.56,124.58,124.2,124.2,43165.0,121.8813,121.9009,121.5291,121.5291,43165.0
2022-10-27 12:30:00,124.18,124.49,124.17,124.47,23251.0,121.5095,121.8128,121.4997,121.7933,23251.0
2022-10-27 12:35:00,124.46,124.5,124.37,124.43,14113.0,121.7835,121.8226,121.6954,121.7541,14113.0
2022-10-27 12:40:00,124.42,124.53,124.37,124.4,22728.0,121.7443,121.852,121.6954,121.7248,22728.0
2022-10-27 12:45:00,124.37,124.67,124.35,124.57,48391.0,121.6954,121.989,121.6758,121.8911,48391.0
2022-10-27 12:50:00,124.58,124.6,124.45,124.5,27366.0,121.9009,121.9205,121.7737,121.8226,27366.0
2022-10-27 12:55:00,124.5,124.57,124.42,124.52,16213.0,121.8226,121.8911,121.7443,121.8422,16213.0
2022-10-27 13:00:00,124.53,124.56,124.28,124.38,31495.0,121.852,121.8813,121.6073,121.7052,31495.0
2022-10-27 13:05:00,124.39,124.94,124.39,124.91,33852.0,121.715,122.2532,121.715,122.2238,33852.0
2022-10-27 13:10:00,124.89,124.91,124.77,124.82,16578.0,122.2042,122.2238,122.0868,122.1357,16578.0
2022-10-27 13:15:00,124.82,124.89,124.59,124.83,230254.0,122.1357,122.2042,121.9107,122.1455,230254.0
2022-10-27 13:20:00,124.83,125.03,124.77,124.78,26800.0,122.1455,122.3412,122.0868,122.0966,26800.0
2022-10-27 13:25:00,124.79,124.79,124.56,124.56,54821.0,122.1064,122.1064,121.8813,121.8813,54821.0
2022-10-27 13:30:00,124.58,124.64,124.42,124.43,30374.0,121.9009,121.9596,121.7443,121.7541,30374.0
2022-10-27 13:35:00,124.44,124.51,124.33,124.33,23300.0,121.7639,121.8324,121.6563,121.6563,23300.0
2022-10-27 13:40:00,124.34,124.56,124.33,124.51,15878.0,121.6661,121.8813,121.6563,121.8324,15878.0
2022-10-27 13:45:00,124.5,124.57,124.35,124.41,32968.0,121.8226,121.8911,121.6758,121.7346,32968.0
2022-10-27 13:50:00,124.39,124.4,124.31,124.34,17351.0,121.715,121.7248,121.6367,121.6661,17351.0
2022-10-27 13:55:00,124.34,124.41,124.25,124.28,32106.0,121.6661,121.7346,121.578,121.6073,32106.0
2022-10-27 14:00:00,124.27,124.39,124.23,124.34,24841.0,121.5976,121.715,121.5584,121.6661,24841.0
2022-10-27 14:05:00,124.34,124.35,124.15,124.17,44538.0,121.6661,121.6758,121.4801,121.4997,44538.0
2022-10-27 14:10:00,124.17,124.19,123.99,124.12,41053.0,121.4997,121.5193,121.3236,121.4508,41053.0
2022-10-27 14:15:00,124.15,124.19,124.04,124.18,24099.0,121.4801,121.5193,121.3725,121.5095,24099.0
2022-10-27 14:20:00,124.18,124.24,124.08,124.24,20440.0,121.5095,121.5682,121.4116,121.5682,20440.0
2022-10-27 14:25:00,124.23,124.33,124.21,124.26,14053.0,121.5584,121.6563,121.5389,121.5878,14053.0
2022-10-27 14:30:00,124.26,124.3,124.16,124.25,23284.0,121.5878,121.6269,121.4899,121.578,23284.0
2022-10-27 14:35:00,124.22,124.25,124.14,124.18,11723.0,121.5486,121.578,121.4704,121.5095,11723.0
2022-10-27 14:40:00,124.18,124.26,124.12,124.14,13686.0,121.5095,121.5878,121.4508,121.4704,13686.0
2022-10-27 14:45:00,124.16,124.19,124.04,124.04,28461.0,121.4899,121.5193,121.3725,121.3725,28461.0
2022-10-27 14:50:00,124.08,124.18,124.04,124.17,27998.0,121.4116,121.5095,121.3725,121.4997,27998.0
2022-10-27 14:55:00,124.15,124.17,124.0,124.12,55238.0,121.4801,121.4997,121.3334,121.4508,55238.0
2022-10-27 15:00:00,124.11,124.38,124.11,124.33,41975.0,121.441,121.7052,121.441,121.6563,41975.0
2022-10-27 15:05:00,124.34,124.38,123.93,123.94,46305.0,121.6661,121.7052,121.2649,121.2747,46305.0
2022-10-27 15:10:00,123.95,124.19,123.89,124.16,56790.0,121.2844,121.5193,121.2257,121.4899,56790.0
2022-10-27 15:15:00,124.15,124.31,124.15,124.3,66814.0,121.4801,121.6367,121.4801,121.6269,66814.0
2022-10-27 15:20:00,124.28,124.43,124.25,124.4,25769.0,121.6073,121.7541,121.578,121.7248,25769.0
2022-10-27 15:25:00,124.39,124.47,124.31,124.43,35835.0,121.715,121.7933,121.6367,121.7541,35835.0
2022-10-27 15:30:00,124.42,124.68,124.34,124.63,103481.0,121.7443,121.9987,121.6661,121.9498,103481.0
2022-10-27 15:35:00,124.63,124.63,124.45,124.47,64057.0,121.9498,121.9498,121.7737,121.7933,64057.0
2022-10-27 15:40:00,124.47,124.55,124.4,124.45,45165.0,121.7933,121.8715,121.7248,121.7737,45165.0
2022-10-27 15:45:00,124.41,124.48,124.29,124.42,64122.0,121.7346,121.803,121.6171,121.7443,64122.0
2022-10-27 15:50:00,124.43,124.54,123.99,124.04,192773.0,121.7541,121.8618,121.3236,121.3725,192773.0
2022-10-27 15:55:00,124.05,124.27,123.97,124.24,479177.0,121.3823,121.5976,121.304,121.5682,479177.0
2022-10-28 09:30:00,124.89,126.15,124.87,125.98,240301.0,122.2042,123.4371,122.1847,123.2708,240301.0
2022-10-28 09:35:00,126.02,126.65,126.02,126.58,145828.0,123.3099,123.9264,123.3099,123.8579,145828.0
2022-10-28 09:40:00,126.59,127.05,126.59,126.92,165649.0,123.8677,124.3178,123.8677,124.1906,165649.0
2022-10-28 09:45:00,126.93,127.03,126.66,126.8,113174.0,124.2004,124.2982,123.9362,124.0732,113174.0
2022-10-28 09:50:00,126.71,126.88,126.54,126.71,92942.0,123.9851,124.1514,123.8187,123.9851,92942.0
2022-10-28 09:55:00,126.69,126.94,126.59,126.75,97687.0,123.9655,124.2101,123.8677,124.0242,97687.0
2022-10-28 10:00:00,126.75,127.22,126.43,126.6,209232.0,124.0242,124.4841,123.7111,123.8775,209232.0
2022-10-28 10:05:00,126.61,126.99,126.61,126.73,56646.0,123.8872,124.2591,123.8872,124.0047,56646.0
2022-10-28 10:10:00,126.76,126.83,126.09,126.53,85076.0,124.034,124.1025,123.3784,123.809,85076.0
2022-10-28 10:15:00,126.52,127.05,126.46,126.9,73462.0,123.7992,124.3178,123.7405,124.171,73462.0
2022-10-28 10:20:00,126.89,127.39,126.85,127.37,67589.0,124.1612,124.6505,124.1221,124.6309,67589.0
2022-10-28 10:25:00,127.39,127.97,127.37,127.73,157566.0,124.6505,125.218,124.6309,124.9832,157566.0
2022-10-28 10:30:00,127.75,128.17,127.75,127.83,88282.0,125.0027,125.4137,125.0027,125.081,88282.0
2022-10-28 10:35:00,127.78,128.15,127.71,128.14,66623.0,125.0321,125.3941,124.9636,125.3843,66623.0
2022-10-28 10:40:00,128.15,128.47,128.0,128.38,89143.0,125.3941,125.7072,125.2473,125.6192,89143.0
2022-10-28 10:45:00,128.38,128.76,128.37,128.63,177694.0,125.6192,125.991,125.6094,125.8638,177694.0
2022-10-28 10:50:00,128.59,128.65,128.43,128.6,98785.0,125.8247,125.8834,125.6681,125.8344,98785.0
2022-10-28 10:55:00,128.58,128.7,128.51,128.65,59258.0,125.8149,125.9323,125.7464,125.8834,59258.0
2022-10-28 11:00:00,128.67,128.84,128.44,128.54,107259.0,125.9029,126.0693,125.6779,125.7757,107259.0
2022-10-28 11:05:00,128.58,128.84,128.45,128.77,77809.0,125.8149,126.0693,125.6877,126.0008,77809.0
2022-10-28 11:10:00,128.78,129.09,128.78,128.91,89022.0,126.0106,126.3139,126.0106,126.1378,89022.0
2022-10-28 11:15:00,128.91,128.93,128.68,128.85,44855.0,126.1378,126.1573,125.9127,126.0791,44855.0
2022-10-28 11:20:00,128.87,128.97,128.64,128.78,46772.0,126.0986,126.1965,125.8736,126.0106,46772.0
2022-10-28 11:25:00,128.77,128.84,128.58,128.59,51238.0,126.0008,126.0693,125.8149,125.8247,51238.0
2022-10-28 11:30:00,128.58,128.7,128.51,128.52,121455.0,125.8149,125.9323,125.7464,125.7562,121455.0
2022-10-28 11:35:00,128.52,128.8,128.45,128.75,81416.0,125.7562,126.0301,125.6877,125.9812,81416.0
2022-10-28 11:40:00,128.75,129.0,128.72,128.94,31456.0,125.9812,126.2258,125.9519,126.1671,31456.0
2022-10-28 11:45:00,128.93,128.97,128.75,128.75,41506.0,126.1573,126.1965,125.9812,125.9812,41506.0
2022-10-28 11:50:00,128.76,128.77,128.56,128.59,49077.0,125.991,126.0008,125.7953,125.8247,49077.0
2022-10-28 11:55:00,128.59,128.62,128.45,128.49,40219.0,125.8247,125.854,125.6877,125.7268,40219.0
2022-10-28 12:00:00,128.5,128.72,128.46,128.51,37722.0,125.7366,125.9519,125.6975,125.7464,37722.0
2022-10-28 12:05:00,128.52,128.63,128.3,128.53,20775.0,125.7562,125.8638,125.5409,125.766,20775.0
2022-10-28 12:10:00,128.53,128.75,128.49,128.75,30708.0,125.766,125.9812,125.7268,125.9812,30708.0
2022-10-28 12:15:00,128.77,129.01,128.76,128.94,41653.0,126.0008,126.2356,125.991,126.1671,41653.0
2022-10-28 12:20:00,128.94,129.11,128.9,129.11,26649.0,126.1671,126.3335,126.128,126.3335,26649.0
2022-10-28 12:25:00,129.11,129.16,129.01,129.13,60430.0,126.3335,126.3824,126.2356,126.353,60430.0
2022-10-28 12:30:00,129.15,129.35,129.12,129.32,32181.0,126.3726,126.5683,126.3433,126.539,32181.0
2022-10-28 12:35:00,129.32,129.4,129.18,129.18,91539.0,126.539,126.6172,126.402,126.402,91539.0
2022-10-28 12:40:00,129.18,129.24,129.01,129.16,58573.0,126.402,126.4607,126.2356,126.3824,58573.0
2022-10-28 12:45:00,129.16,129.16,128.91,129.14,41633.0,126.3824,126.3824,126.1378,126.3628,41633.0
2022-10-28 12:50:00,129.11,129.31,129.1,129.29,29520.0,126.3335,126.5292,126.3237,126.5096,29520.0
2022-10-28 12:55:00,129.28,129.28,129.14,129.18,31835.0,126.4998,126.4998,126.3628,126.402,31835.0
2022-10-28 13:00:00,129.19,129.26,129.13,129.14,24233.0,126.4118,126.4803,126.353,126.3628,24233.0
2022-10-28 13:05:00,129.13,129.38,129.13,129.34,41878.0,126.353,126.5977,126.353,126.5585,41878.0
2022-10-28 13:10:00,129.31,129.36,129.27,129.32,30376.0,126.5292,126.5781,126.49,126.539,30376.0
2022-10-28 13:15:00,129.34,129.36,129.2,129.2,24869.0,126.5585,126.5781,126.4215,126.4215,24869.0
2022-10-28 13:20:00,129.21,129.29,129.17,129.25,24335.0,126.4313,126.5096,126.3922,126.4705,24335.0
2022-10-28 13:25:00,129.25,129.33,129.17,129.21,27413.0,126.4705,126.5487,126.3922,126.4313,27413.0
2022-10-28 13:30:00,129.21,129.34,129.21,129.3,18977.0,126.4313,126.5585,126.4313,126.5194,18977.0
2022-10-28 13:35:00,129.32,129.53,129.3,129.45,52906.0,126.539,126.7444,126.5194,126.6662,52906.0
2022-10-28 13:40:00,129.45,129.51,129.36,129.38,48639.0,126.6662,126.7249,126.5781,126.5977,48639.0
2022-10-28 13:45:00,129.39,129.45,129.3,129.31,41240.0,126.6075,126.6662,126.5194,126.5292,41240.0
2022-10-28 13:50:00,129.31,129.36,129.26,129.31,44135.0,126.5292,126.5781,126.4803,126.5292,44135.0
2022-10-28 13:55:00,129.29,129.34,129.15,129.16,56543.0,126.5096,126.5585,126.3726,126.3824,56543.0
2022-10-28 14:00:00,129.16,129.23,129.02,129.07,43747.0,126.3824,126.4509,126.2454,126.2943,43747.0
2022-10-28 14:05:00,129.07,129.21,129.01,129.04,61471.0,126.2943,126.4313,126.2356,126.265,61471.0
2022-10-28 14:10:00,129.04,129.12,129.01,129.12,48067.0,126.265,126.3433,126.2356,126.3433,48067.0
2022-10-28 14:15:00,129.11,129.32,129.1,129.18,38349.0,126.3335,126.539,126.3237,126.402,38349.0
2022-10-28 14:20:00,129.2,129.23,129.14,129.19,28999.0,126.4215,126.4509,126.3628,126.4118,28999.0
2022-10-28 14:25:00,129.18,129.23,129.13,129.21,37593.0,126.402,126.4509,126.353,126.4313,37593.0
2022-10-28 14:30:00,129.21,129.45,129.15,129.43,64100.0,126.4313,126.6662,126.3726,126.6466,64100.0
2022-10-28 14:35:00,129.45,129.56,129.45,129.54,51613.0,126.6662,126.7738,126.6662,126.7542,51613.0
2022-10-28 14:40:00,129.53,129.63,129.52,129.58,37261.0,126.7444,126.8423,126.7347,126.7934,37261.0
2022-10-28 14:45:00,129.57,129.67,129.56,129.58,37221.0,126.7836,126.8814,126.7738,126.7934,37221.0
2022-10-28 14:50:00,129.59,129.68,129.43,129.46,50273.0,126.8032,126.8912,126.6466,126.676,50273.0
2022-10-28 14:55:00,129.47,129.57,129.47,129.55,41559.0,126.6857,126.7836,126.6857,126.764,41559.0
2022-10-28 15:00:00,129.56,129.63,129.41,129.45,76120.0,126.7738,126.8423,126.627,126.6662,76120.0
2022-10-28 15:05:00,129.44,129.48,129.28,129.46,137582.0,126.6564,126.6955,126.4998,126.676,137582.0
2022-10-28 15:10:00,129.44,129.53,129.43,129.5,55509.0,126.6564,126.7444,126.6466,126.7151,55509.0
2022-10-28 15:15:00,129.49,129.51,129.39,129.45,62591.0,126.7053,126.7249,126.6075,126.6662,62591.0
2022-10-28 15:20:00,129.45,129.54,129.41,129.53,46944.0,126.6662,126.7542,126.627,126.7444,46944.0
2022-10-28 15:25:00,129.52,129.62,129.49,129.6,46607.0,126.7347,126.8325,126.7053,126.8129,46607.0
2022-10-28 15:30:00,129.59,129.7,129.51,129.68,79647.0,126.8032,126.9108,126.7249,126.8912,79647.0
2022-10-28 15:35:00,129.68,129.68,129.47,129.59,129366.0,126.8912,126.8912,126.6857,126.8032,129366.0
2022-10-28 15:40:00,129.56,129.66,129.55,129.59,199539.0,126.7738,126.8717,126.764,126.8032,199539.0
2022-10-28 15:45:00,129.59,129.64,129.53,129.61,144828.0,126.8032,126.8521,126.7444,126.8227,144828.0
2022-10-28 15:50:00,129.61,129.85,129.52,129.69,279446.0,126.8227,127.0576,126.7347,126.901,279446.0
2022-10-28 15:55:00,129.7,129.78,129.46,129.57,402465.0,126.9108,126.9891,126.676,126.7836,402465.0
2022-10-31 09:30:00,128.29,128.63,127.88,128.16,249003.0,125.5311,125.8638,125.1299,125.4039,249003.0
2022-10-31 09:35:00,128.19,128.56,128.0,128.29,170101.0,125.4333,125.7953,125.2473,125.5311,170101.0
2022-10-31 09:40:00,128.25,128.4,127.93,128.17,201092.0,125.492,125.6387,125.1789,125.4137,201092.0
2022-10-31 09:45:00,128.19,128.19,127.72,127.72,197316.0,125.4333,125.4333,124.9734,124.9734,197316.0
2022-10-31 09:50:00,127.71,127.73,127.47,127.54,161602.0,124.9636,124.9832,124.7287,124.7972,161602.0
2022-10-31 09:55:00,127.53,127.76,127.49,127.6,153200.0,124.7875,125.0125,124.7483,124.856,153200.0
2022-10-31 10:00:00,127.61,127.97,127.55,127.89,151720.0,124.8657,125.218,124.807,125.1397,151720.0
2022-10-31 10:05:00,127.89,127.91,127.44,127.55,119665.0,125.1397,125.1593,124.6994,124.807,119665.0
2022-10-31 10:10:00,127.52,127.66,127.38,127.57,131398.0,124.7777,124.9147,124.6407,124.8266,131398.0
2022-10-31 10:15:00,127.56,127.8,127.52,127.68,136568.0,124.8168,125.0517,124.7777,124.9342,136568.0
2022-10-31 10:20:00,127.67,127.71,127.3,127.4,138636.0,124.9244,124.9636,124.5624,124.6603,138636.0
2022-10-31 10:25:00,127.41,127.48,127.28,127.4,131499.0,124.67,124.7385,124.5428,124.6603,131499.0
2022-10-31 10:30:00,127.38,127.5,127.29,127.32,53196.0,124.6407,124.7581,124.5526,124.582,53196.0
2022-10-31 10:35:00,127.31,127.37,127.11,127.37,29622.0,124.5722,124.6309,124.3765,124.6309,29622.0
2022-10-31 10:40:00,127.38,127.54,127.34,127.51,42731.0,124.6407,124.7972,124.6015,124.7679,42731.0
2022-10-31 10:45:00,127.48,127.78,127.45,127.49,59654.0,124.7385,125.0321,124.7092,124.7483,59654.0
2022-10-31 10:50:00,127.48,127.61,127.38,127.42,19318.0,124.7385,124.8657,124.6407,124.6798,19318.0
2022-10-31 10:55:00,127.4,127.59,127.32,127.51,39995.0,124.6603,124.8462,124.582,124.7679,39995.0
2022-10-31 11:00:00,127.46,127.67,127.44,127.59,49545.0,124.719,124.9244,124.6994,124.8462,49545.0
2022-10-31 11:05:00,127.57,127.94,127.49,127.71,37453.0,124.8266,125.1886,124.7483,124.9636,37453.0
2022-10-31 11:10:00,127.67,127.85,127.66,127.81,19360.0,124.9244,125.1006,124.9147,125.0614,19360.0
2022-10-31 11:15:00,127.79,127.87,127.72,127.78,23101.0,125.0419,125.1201,124.9734,125.0321,23101.0
2022-10-31 11:20:00,127.8,128.06,127.64,128.01,162675.0,125.0517,125.3061,124.8951,125.2571,162675.0
2022-10-31 11:25:00,128.01,128.19,127.94,128.06,52349.0,125.2571,125.4333,125.1886,125.3061,52349.0
2022-10-31 11:30:00,128.06,128.11,127.95,128.1,49339.0,125.3061,125.355,125.1984,125.3452,49339.0
2022-10-31 11:35:00,128.08,128.13,127.95,127.97,46223.0,125.3256,125.3746,125.1984,125.218,46223.0
2022-10-31 11:40:00,127.99,128.31,127.98,128.29,45932.0,125.2376,125.5507,125.2278,125.5311,45932.0
2022-10-31 11:45:00,128.28,128.35,128.16,128.34,30587.0,125.5213,125.5898,125.4039,125.58,30587.0
2022-10-31 11:50:00,128.35,128.55,128.33,128.52,55209.0,125.5898,125.7855,125.5703,125.7562,55209.0
2022-10-31 11:55:00,128.52,128.55,127.78,128.08,165857.0,125.7562,125.7855,125.0321,125.3256,165857.0
2022-10-31 12:00:00,128.11,128.17,127.89,128.15,27916.0,125.355,125.4137,125.1397,125.3941,27916.0
2022-10-31 12:05:00,128.14,128.19,127.9,127.91,24640.0,125.3843,125.4333,125.1495,125.1593,24640.0
2022-10-31 12:10:00,127.91,128.31,127.91,128.29,27012.0,125.1593,125.5507,125.1593,125.5311,27012.0
2022-10-31 12:15:00,128.29,128.64,128.25,128.52,47244.0,125.5311,125.8736,125.492,125.7562,47244.0
2022-10-31 12:20:00,128.52,128.55,128.33,128.39,20228.0,125.7562,125.7855,125.5703,125.629,20228.0
2022-10-31 12:25:00,128.38,128.4,128.25,128.28,34373.0,125.6192,125.6387,125.492,125.5213,34373.0
2022-10-31 12:30:00,128.28,128.28,127.94,127.99,36097.0,125.5213,125.5213,125.1886,125.2376,36097.0
2022-10-31 12:35:00,127.98,128.1,127.95,128.01,24820.0,125.2278,125.3452,125.1984,125.2571,24820.0
2022-10-31 12:40:00,128.01,128.05,127.71,127.85,30548.0,125.2571,125.2963,124.9636,125.1006,30548.0
2022-10-31 12:45:00,127.83,127.93,127.8,127.89,23324.0,125.081,125.1789,125.0517,125.1397,23324.0
2022-10-31 12:50:00,127.89,128.03,127.86,127.89,26203.0,125.1397,125.2767,125.1104,125.1397,26203.0
2022-10-31 12:55:00,127.87,128.06,127.86,128.02,28330.0,125.1201,125.3061,125.1104,125.2669,28330.0
2022-10-31 13:00:00,128.05,128.11,127.91,127.91,19327.0,125.2963,125.355,125.1593,125.1593,19327.0
2022-10-31 13:05:00,127.89,128.14,127.81,128.12,25690.0,125.1397,125.3843,125.0614,125.3648,25690.0
2022-10-31 13:10:00,128.11,128.18,128.06,128.16,28253.0,125.355,125.4235,125.3061,125.4039,28253.0
2022-10-31 13:15:00,128.14,128.39,128.07,128.38,24680.0,125.3843,125.629,125.3158,125.6192,24680.0
2022-10-31 13:20:00,128.36,128.47,128.34,128.43,24098.0,125.5996,125.7072,125.58,125.6681,24098.0
2022-10-31 13:25:00,128.4,128.49,128.28,128.46,26849.0,125.6387,125.7268,125.5213,125.6975,26849.0
2022-10-31 13:30:00,128.45,128.52,128.39,128.48,20789.0,125.6877,125.7562,125.629,125.717,20789.0
2022-10-31 13:35:00,128.51,128.51,128.39,128.44,27474.0,125.7464,125.7464,125.629,125.6779,27474.0
2022-10-31 13:40:00,128.43,128.44,128.26,128.34,23043.0,125.6681,125.6779,125.5018,125.58,23043.0
2022-10-31 13:45:00,128.34,128.34,128.16,128.17,17484.0,125.58,125.58,125.4039,125.4137,17484.0
2022-10-31 13:50:00,128.17,128.23,128.07,128.15,48101.0,125.4137,125.4724,125.3158,125.3941,48101.0
2022-10-31 13:55:00,128.14,128.32,128.13,128.31,28896.0,125.3843,125.5605,125.3746,125.5507,28896.0
2022-10-31 14:00:00,128.31,128.43,128.24,128.32,27206.0,125.5507,125.6681,125.4822,125.5605,27206.0
2022-10-31 14:05:00,128.32,128.32,128.08,128.13,35837.0,125.5605,125.5605,125.3256,125.3746,35837.0
2022-10-31 14:10:00,128.09,128.23,128.05,128.19,51492.0,125.3354,125.4724,125.2963,125.4333,51492.0
2022-10-31 14:15:00,128.17,128.27,128.06,128.24,58127.0,125.4137,125.5115,125.3061,125.4822,58127.0
2022-10-31 14:20:00,128.23,128.3,128.19,128.25,35097.0,125.4724,125.5409,125.4333,125.492,35097.0
2022-10-31 14:25:00,128.21,128.34,128.2,128.23,44247.0,125.4528,125.58,125.443,125.4724,44247.0
2022-10-31 14:30:00,128.22,128.42,128.19,128.4,38937.0,125.4626,125.6583,125.4333,125.6387,38937.0
2022-10-31 14:35:00,128.38,128.6,128.34,128.53,133193.0,125.6192,125.8344,125.58,125.766,133193.0
2022-10-31 14:40:00,128.51,128.51,128.4,128.45,73768.0,125.7464,125.7464,125.6387,125.6877,73768.0
2022-10-31 14:45:00,128.45,128.52,128.25,128.31,46552.0,125.6877,125.7562,125.492,125.5507,46552.0
2022-10-31 14:50:00,128.31,128.45,128.24,128.43,27429.0,125.5507,125.6877,125.4822,125.6681,27429.0
2022-10-31 14:55:00,128.43,128.49,128.09,128.2,40124.0,125.6681,125.7268,125.3354,125.443,40124.0
2022-10-31 15:00:00,128.21,128.22,127.82,127.83,63100.0,125.4528,125.4626,125.0712,125.081,63100.0
2022-10-31 15:05:00,127.81,127.93,127.64,127.69,48573.0,125.0614,125.1789,124.8951,124.944,48573.0
2022-10-31 15:10:00,127.69,127.87,127.68,127.83,71352.0,124.944,125.1201,124.9342,125.081,71352.0
2022-10-31 15:15:00,127.84,127.87,127.67,127.81,54175.0,125.0908,125.1201,124.9244,125.0614,54175.0
2022-10-31 15:20:00,127.81,127.99,127.77,127.93,28991.0,125.0614,125.2376,125.0223,125.1789,28991.0
2022-10-31 15:25:00,127.94,128.0,127.91,127.99,35197.0,125.1886,125.2473,125.1593,125.2376,35197.0
2022-10-31 15:30:00,127.98,128.15,127.9,128.14,92951.0,125.2278,125.3941,125.1495,125.3843,92951.0
2022-10-31 15:35:00,128.13,128.24,128.07,128.23,73239.0,125.3746,125.4822,125.3158,125.4724,73239.0
2022-10-31 15:40:00,128.22,128.28,128.16,128.17,60610.0,125.4626,125.5213,125.4039,125.4137,60610.0
2022-10-31 15:45:00,128.16,128.2,127.94,127.98,95948.0,125.4039,125.443,125.1886,125.2278,95948.0
2022-10-31 15:50:00,127.98,127.99,127.63,127.73,297034.0,125.2278,125.2376,124.8853,124.9832,297034.0
2022-10-31 15:55:00,127.73,127.93,127.69,127.9,333654.0,124.9832,125.1789,124.944,125.1495,333654.0
2022-11-01 09:30:00,129.46,129.69,129.14,129.34,76041.0,126.676,126.901,126.3628,126.5585,76041.0
2022-11-01 09:35:00,129.35,129.52,128.99,129.16,78334.0,126.5683,126.7347,126.2161,126.3824,78334.0
2022-11-01 09:40:00,129.21,129.23,128.96,129.07,59795.0,126.4313,126.4509,126.1867,126.2943,59795.0
2022-11-01 09:45:00,129.06,129.08,128.37,128.55,132706.0,126.2846,126.3041,125.6094,125.7855,132706.0
2022-11-01 09:50:00,128.53,128.54,128.17,128.25,81568.0,125.766,125.7757,125.4137,125.492,81568.0
2022-11-01 09:55:00,128.29,128.32,128.13,128.21,56062.0,125.5311,125.5605,125.3746,125.4528,56062.0
2022-11-01 10:00:00,128.22,128.31,127.42,127.49,160599.0,125.4626,125.5507,124.6798,124.7483,160599.0
2022-11-01 10:05:00,127.48,127.6,126.95,126.95,51483.0,124.7385,124.856,124.2199,124.2199,51483.0
2022-11-01 10:10:00,126.93,127.07,126.69,126.95,52630.0,124.2004,124.3373,123.9655,124.2199,52630.0
2022-11-01 10:15:00,126.92,127.2,126.89,126.99,51860.0,124.1906,124.4646,124.1612,124.2591,51860.0
2022-11-01 10:20:00,126.98,127.35,126.75,127.14,50038.0,124.2493,124.6113,124.0242,124.4058,50038.0
2022-11-01 10:25:00,127.13,127.36,126.98,127.36,26456.0,124.3961,124.6211,124.2493,124.6211,26456.0
2022-11-01 10:30:00,127.43,127.43,127.04,127.41,38128.0,124.6896,124.6896,124.308,124.67,38128.0
2022-11-01 10:35:00,127.44,127.46,126.97,126.97,60571.0,124.6994,124.719,124.2395,124.2395,60571.0
2022-11-01 10:40:00,126.93,126.97,126.53,126.68,64891.0,124.2004,124.2395,123.809,123.9557,64891.0
2022-11-01 10:45:00,126.69,126.9,126.58,126.67,43791.0,123.9655,124.171,123.8579,123.946,43791.0
2022-11-01 10:50:00,126.66,126.89,126.59,126.88,31819.0,123.9362,124.1612,123.8677,124.1514,31819.0
2022-11-01 10:55:00,126.89,126.92,126.48,126.61,33096.0,124.1612,124.1906,123.76,123.8872,33096.0
2022-11-01 11:00:00,126.63,126.94,126.59,126.92,30675.0,123.9068,124.2101,123.8677,124.1906,30675.0
2022-11-01 11:05:00,126.88,126.97,126.75,126.92,55537.0,124.1514,124.2395,124.0242,124.1906,55537.0
2022-11-01 11:10:00,126.94,127.09,126.92,127.02,34089.0,124.2101,124.3569,124.1906,124.2884,34089.0
2022-11-01 11:15:00,127.01,127.13,126.73,126.73,44337.0,124.2786,124.3961,124.0047,124.0047,44337.0
2022-11-01 11:20:00,126.78,126.95,126.7,126.77,34632.0,124.0536,124.2199,123.9753,124.0438,34632.0
2022-11-01 11:25:00,126.75,127.01,126.69,127.0,47240.0,124.0242,124.2786,123.9655,124.2689,47240.0
2022-11-01 11:30:00,127.01,127.11,126.85,126.95,28869.0,124.2786,124.3765,124.1221,124.2199,28869.0
2022-11-01 11:35:00,126.97,127.04,126.38,126.52,55315.0,124.2395,124.308,123.6622,123.7992,55315.0
2022-11-01 11:40:00,126.52,126.66,126.38,126.44,42891.0,123.7992,123.9362,123.6622,123.7209,42891.0
2022-11-01 11:45:00,126.44,126.7,126.39,126.62,55113.0,123.7209,123.9753,123.672,123.897,55113.0
2022-11-01 11:50:00,126.61,126.74,126.57,126.73,69091.0,123.8872,124.0144,123.8481,124.0047,69091.0
2022-11-01 11:55:00,126.74,126.92,126.65,126.8,42747.0,124.0144,124.1906,123.9264,124.0732,42747.0
2022-11-01 12:00:00,126.79,126.9,126.67,126.75,36429.0,124.0634,124.171,123.946,124.0242,36429.0
2022-11-01 12:05:00,126.78,127.29,126.76,126.9,77556.0,124.0536,124.5526,124.034,124.171,77556.0
2022-11-01 12:10:00,126.92,127.06,126.7,126.76,38363.0,124.1906,124.3276,123.9753,124.034,38363.0
2022-11-01 12:15:00,126.76,126.81,126.62,126.67,26319.0,124.034,124.0829,123.897,123.946,26319.0
2022-11-01 12:20:00,126.67,126.85,126.53,126.65,96233.0,123.946,124.1221,123.809,123.9264,96233.0
2022-11-01 12:25:00,126.64,126.81,126.56,126.59,33882.0,123.9166,124.0829,123.8383,123.8677,33882.0
2022-11-01 12:30:00,126.57,126.62,126.41,126.42,33415.0,123.8481,123.897,123.6915,123.7013,33415.0
2022-11-01 12:35:00,126.44,126.49,126.25,126.41,22274.0,123.7209,123.7698,123.535,123.6915,22274.0
2022-11-01 12:40:00,126.41,126.58,126.32,126.57,26459.0,123.6915,123.8579,123.6035,123.8481,26459.0
2022-11-01 12:45:00,126.6,126.65,126.53,126.57,11821.0,123.8775,123.9264,123.809,123.8481,11821.0
2022-11-01 12:50:00,126.56,126.58,126.43,126.57,12061.0,123.8383,123.8579,123.7111,123.8481,12061.0
2022-11-01 12:55:00,126.57,126.7,126.5,126.7,15986.0,123.8481,123.9753,123.7796,123.9753,15986.0
2022-11-01 13:00:00,126.68,126.7,126.47,126.52,17967.0,123.9557,123.9753,123.7503,123.7992,17967.0
2022-11-01 13:05:00,126.54,126.63,126.48,126.51,12764.0,123.8187,123.9068,123.76,123.7894,12764.0
2022-11-01 13:10:00,126.54,126.8,126.51,126.69,13680.0,123.8187,124.0732,123.7894,123.9655,13680.0
2022-11-01 13:15:00,126.67,126.8,126.61,126.73,16471.0,123.946,124.0732,123.8872,124.0047,16471.0
2022-11-01 13:20:00,126.76,126.81,126.7,126.73,13324.0,124.034,124.0829,123.9753,124.0047,13324.0
2022-11-01 13:25:00,126.7,126.72,126.59,126.62,19658.0,123.9753,123.9949,123.8677,123.897,19658.0
2022-11-01 13:30:00,126.61,126.62,126.46,126.48,16568.0,123.8872,123.897,123.7405,123.76,16568.0
2022-11-01 13:35:00,126.48,126.5,126.29,126.32,27065.0,123.76,123.7796,123.5741,123.6035,27065.0
2022-11-01 13:40:00,126.31,126.56,126.31,126.53,31510.0,123.5937,123.8383,123.5937,123.809,31510.0
2022-11-01 13:45:00,126.53,126.67,126.51,126.56,13146.0,123.809,123.946,123.7894,123.8383,13146.0
2022-11-01 13:50:00,126.57,126.62,126.52,126.55,20276.0,123.8481,123.897,123.7992,123.8285,20276.0
2022-11-01 13:55:00,126.53,126.67,126.5,126.67,25746.0,123.809,123.946,123.7796,123.946,25746.0
2022-11-01 14:00:00,126.69,126.76,126.62,126.69,58872.0,123.9655,124.034,123.897,123.9655,58872.0
2022-11-01 14:05:00,126.69,126.87,126.6,126.87,59805.0,123.9655,124.1416,123.8775,124.1416,59805.0
2022-11-01 14:10:00,126.87,126.91,126.83,126.85,22069.0,124.1416,124.1808,124.1025,124.1221,22069.0
2022-11-01 14:15:00,126.87,126.92,126.82,126.86,27296.0,124.1416,124.1906,124.0927,124.1319,27296.0
2022-11-01 14:20:00,126.85,126.92,126.79,126.84,33743.0,124.1221,124.1906,124.0634,124.1123,33743.0
2022-11-01 14:25:00,126.85,126.98,126.76,126.98,41585.0,124.1221,124.2493,124.034,124.2493,41585.0
2022-11-01 14:30:00,126.97,127.01,126.77,126.85,16730.0,124.2395,124.2786,124.0438,124.1221,16730.0
2022-11-01 14:35:00,126.9,126.98,126.83,126.89,15149.0,124.171,124.2493,124.1025,124.1612,15149.0
2022-11-01 14:40:00,126.89,126.95,126.8,126.84,14992.0,124.1612,124.2199,124.0732,124.1123,14992.0
2022-11-01 14:45:00,126.84,126.87,126.74,126.85,24811.0,124.1123,124.1416,124.0144,124.1221,24811.0
2022-11-01 14:50:00,126.84,127.01,126.82,126.98,18700.0,124.1123,124.2786,124.0927,124.2493,18700.0
2022-11-01 14:55:00,127.0,127.3,126.99,127.23,24588.0,124.2689,124.5624,124.2591,124.4939,24588.0
2022-11-01 15:00:00,127.18,127.23,127.11,127.22,51238.0,124.445,124.4939,124.3765,124.4841,51238.0
2022-11-01 15:05:00,127.2,127.36,127.16,127.28,21271.0,124.4646,124.6211,124.4254,124.5428,21271.0
2022-11-01 15:10:00,127.27,127.27,127.09,127.13,26646.0,124.533,124.533,124.3569,124.3961,26646.0
2022-11-01 15:15:00,127.12,127.13,126.96,127.11,40222.0,124.3863,124.3961,124.2297,124.3765,40222.0
2022-11-01 15:20:00,127.13,127.21,127.08,127.13,15042.0,124.3961,124.4743,124.3471,124.3961,15042.0
2022-11-01 15:25:00,127.13,127.13,126.93,126.96,27233.0,124.3961,124.3961,124.2004,124.2297,27233.0
2022-11-01 15:30:00,126.96,127.08,126.92,127.01,30142.0,124.2297,124.3471,124.1906,124.2786,30142.0
2022-11-01 15:35:00,127.02,127.09,126.89,126.89,32676.0,124.2884,124.3569,124.1612,124.1612,32676.0
2022-11-01 15:40:00,126.88,127.04,126.87,127.04,41345.0,124.1514,124.308,124.1416,124.308,41345.0
2022-11-01 15:45:00,127.03,127.17,126.92,127.17,60213.0,124.2982,124.4352,124.1906,124.4352,60213.0
2022-11-01 15:50:00,127.16,127.21,126.91,126.98,136743.0,124.4254,124.4743,124.1808,124.2493,136743.0
2022-11-01 15:55:00,126.98,127.03,126.78,126.81,194292.0,124.2493,124.2982,124.0536,124.0829,194292.0
2022-11-02 09:30:00,126.71,126.9,126.25,126.48,80312.0,123.9851,124.171,123.535,123.76,80312.0
2022-11-02 09:35:00,126.44,126.78,126.36,126.54,58243.0,123.7209,124.0536,123.6426,123.8187,58243.0
2022-11-02 09:40:00,126.54,126.88,126.52,126.52,93050.0,123.8187,124.1514,123.7992,123.7992,93050.0
2022-11-02 09:45:00,126.5,126.79,126.35,126.52,88949.0,123.7796,124.0634,123.6328,123.7992,88949.0
2022-11-02 09:50:00,126.5,126.61,126.36,126.4,204585.0,123.7796,123.8872,123.6426,123.6818,204585.0
2022-11-02 09:55:00,126.39,126.45,126.09,126.09,31124.0,123.672,123.7307,123.3784,123.3784,31124.0
2022-11-02 10:00:00,126.11,126.4,126.11,126.25,47900.0,123.398,123.6818,123.398,123.535,47900.0
2022-11-02 10:05:00,126.26,126.48,126.17,126.25,30319.0,123.5448,123.76,123.4567,123.535,30319.0
2022-11-02 10:10:00,126.33,126.36,126.03,126.04,13157.0,123.6133,123.6426,123.3197,123.3295,13157.0
2022-11-02 10:15:00,126.02,126.22,125.99,126.2,34255.0,123.3099,123.5056,123.2806,123.4861,34255.0
2022-11-02 10:20:00,126.22,126.22,125.99,126.03,49835.0,123.5056,123.5056,123.2806,123.3197,49835.0
2022-11-02 10:25:00,126.0,126.09,125.94,126.04,25882.0,123.2904,123.3784,123.2316,123.3295,25882.0
2022-11-02 10:30:00,126.06,126.11,125.95,125.97,32858.0,123.3491,123.398,123.2414,123.261,32858.0
2022-11-02 10:35:00,125.93,126.13,125.85,126.12,50910.0,123.2219,123.4176,123.1436,123.4078,50910.0
2022-11-02 10:40:00,126.13,126.25,126.02,126.21,23227.0,123.4176,123.535,123.3099,123.4958,23227.0
2022-11-02 10:45:00,126.18,126.34,126.18,126.21,26070.0,123.4665,123.623,123.4665,123.4958,26070.0
2022-11-02 10:50:00,126.19,126.41,126.11,126.39,35953.0,123.4763,123.6915,123.398,123.672,35953.0
2022-11-02 10:55:00,126.38,126.39,126.15,126.19,57071.0,123.6622,123.672,123.4371,123.4763,57071.0
2022-11-02 11:00:00,126.18,126.3,126.12,126.12,21379.0,123.4665,123.5839,123.4078,123.4078,21379.0
2022-11-02 11:05:00,126.11,126.21,126.06,126.14,16618.0,123.398,123.4958,123.3491,123.4273,16618.0
2022-11-02 11:10:00,126.13,126.15,125.82,125.82,18064.0,123.4176,123.4371,123.1142,123.1142,18064.0
2022-11-02 11:15:00,125.83,125.86,125.68,125.77,26900.0,123.124,123.1534,122.9772,123.0653,26900.0
2022-11-02 11:20:00,125.76,125.83,125.65,125.8,26241.0,123.0555,123.124,122.9479,123.0947,26241.0
2022-11-02 11:25:00,125.8,125.81,125.62,125.7,26610.0,123.0947,123.1044,122.9185,122.9968,26610.0
2022-11-02 11:30:00,125.73,125.84,125.65,125.81,19172.0,123.0262,123.1338,122.9479,123.1044,19172.0
2022-11-02 11:35:00,125.8,125.84,125.57,125.57,15457.0,123.0947,123.1338,122.8696,122.8696,15457.0
2022-11-02 11:40:00,125.57,125.8,125.54,125.75,20856.0,122.8696,123.0947,122.8403,123.0457,20856.0
2022-11-02 11:45:00,125.76,125.84,125.73,125.82,39906.0,123.0555,123.1338,123.0262,123.1142,39906.0
2022-11-02 11:50:00,125.81,125.82,125.7,125.73,13887.0,123.1044,123.1142,122.9968,123.0262,13887.0
2022-11-02 11:55:00,125.75,125.8,125.63,125.69,42413.0,123.0457,123.0947,122.9283,122.987,42413.0
2022-11-02 12:00:00,125.69,125.74,125.61,125.7,84903.0,122.987,123.036,122.9087,122.9968,84903.0
2022-11-02 12:05:00,125.71,125.77,125.46,125.52,57011.0,123.0066,123.0653,122.762,122.8207,57011.0
2022-11-02 12:10:00,125.51,125.58,125.45,125.47,47643.0,122.8109,122.8794,122.7522,122.7718,47643.0
2022-11-02 12:15:00,125.47,125.52,125.39,125.45,23652.0,122.7718,122.8207,122.6935,122.7522,23652.0
2022-11-02 12:20:00,125.46,125.53,125.3,125.34,212735.0,122.762,122.8305,122.6054,122.6446,212735.0
2022-11-02 12:25:00,125.34,125.37,125.27,125.28,17362.0,122.6446,122.6739,122.5761,122.5858,17362.0
2022-11-02 12:30:00,125.28,125.33,125.24,125.26,25223.0,122.5858,122.6348,122.5467,122.5663,25223.0
2022-11-02 12:35:00,125.24,125.27,125.12,125.15,41541.0,122.5467,122.5761,122.4293,122.4586,41541.0
2022-11-02 12:40:00,125.14,125.41,125.14,125.41,26780.0,122.4489,122.713,122.4489,122.713,26780.0
2022-11-02 12:45:00,125.4,125.53,125.4,125.51,36398.0,122.7033,122.8305,122.7033,122.8109,36398.0
2022-11-02 12:50:00,125.5,125.63,125.48,125.63,19926.0,122.8011,122.9283,122.7815,122.9283,19926.0
2022-11-02 12:55:00,125.63,125.82,125.6,125.73,14217.0,122.9283,123.1142,122.899,123.0262,14217.0
2022-11-02 13:00:00,125.73,125.75,125.61,125.64,16394.0,123.0262,123.0457,122.9087,122.9381,16394.0
2022-11-02 13:05:00,125.64,125.69,125.59,125.62,42212.0,122.9381,122.987,122.8892,122.9185,42212.0
2022-11-02 13:10:00,125.63,125.69,125.56,125.58,30627.0,122.9283,122.987,122.8598,122.8794,30627.0
2022-11-02 13:15:00,125.57,125.67,125.56,125.66,23357.0,122.8696,122.9675,122.8598,122.9577,23357.0
2022-11-02 13:20:00,125.64,125.67,125.53,125.55,181863.0,122.9381,122.9675,122.8305,122.85,181863.0
2022-11-02 13:25:00,125.53,125.55,125.46,125.53,28842.0,122.8305,122.85,122.762,122.8305,28842.0
2022-11-02 13:30:00,125.53,125.65,125.49,125.61,30785.0,122.8305,122.9479,122.7913,122.9087,30785.0
2022-11-02 13:35:00,125.61,125.76,125.57,125.75,29301.0,122.9087,123.0555,122.8696,123.0457,29301.0
2022-11-02 13:40:00,125.77,126.07,125.76,125.95,46293.0,123.0653,123.3589,123.0555,123.2414,46293.0
2022-11-02 13:45:00,125.96,126.08,125.93,126.02,42119.0,123.2512,123.3686,123.2219,123.3099,42119.0
2022-11-02 13:50:00,126.05,126.24,125.99,126.04,74253.0,123.3393,123.5252,123.2806,123.3295,74253.0
2022-11-02 13:55:00,126.04,126.08,125.84,125.97,35919.0,123.3295,123.3686,123.1338,123.261,35919.0
2022-11-02 14:00:00,125.98,128.09,125.34,127.67,370978.0,123.2708,125.3354,122.6446,124.9244,370978.0
2022-11-02 14:05:00,127.68,128.03,127.36,127.61,113301.0,124.9342,125.2767,124.6211,124.8657,113301.0
2022-11-02 14:10:00,127.6,127.75,127.03,127.4,118450.0,124.856,125.0027,124.2982,124.6603,118450.0
2022-11-02 14:15:00,127.44,127.6,126.81,127.25,91565.0,124.6994,124.856,124.0829,124.5135,91565.0
2022-11-02 14:20:00,127.25,127.56,127.14,127.45,78068.0,124.5135,124.8168,124.4058,124.7092,78068.0
2022-11-02 14:25:00,127.49,128.05,127.43,128.03,38854.0,124.7483,125.2963,124.6896,125.2767,38854.0
2022-11-02 14:30:00,128.05,128.3,127.21,127.56,132613.0,125.2963,125.5409,124.4743,124.8168,132613.0
2022-11-02 14:35:00,127.56,128.34,125.61,126.5,441913.0,124.8168,125.58,122.9087,123.7796,441913.0
2022-11-02 14:40:00,126.43,127.63,126.0,126.77,356263.0,123.7111,124.8853,123.2904,124.0438,356263.0
2022-11-02 14:45:00,126.72,127.16,126.14,126.29,212387.0,123.9949,124.4254,123.4273,123.5741,212387.0
2022-11-02 14:50:00,126.25,126.41,124.45,124.85,311012.0,123.535,123.6915,121.7737,122.1651,311012.0
2022-11-02 14:55:00,124.84,125.16,124.62,124.94,276230.0,122.1553,122.4684,121.94,122.2532,276230.0
2022-11-02 15:00:00,124.93,125.24,124.71,124.94,136434.0,122.2434,122.5467,122.0281,122.2532,136434.0
2022-11-02 15:05:00,124.96,125.87,124.89,125.73,130497.0,122.2727,123.1632,122.2042,123.0262,130497.0
2022-11-02 15:10:00,125.74,125.74,124.99,125.05,110372.0,123.036,123.036,122.3021,122.3608,110372.0
2022-11-02 15:15:00,124.98,125.01,124.31,124.32,162379.0,122.2923,122.3216,121.6367,121.6465,162379.0
2022-11-02 15:20:00,124.31,124.32,123.73,123.73,240418.0,121.6367,121.6465,121.0692,121.0692,240418.0
2022-11-02 15:25:00,123.74,123.78,122.98,123.27,242212.0,121.079,121.1181,120.3353,120.6191,242212.0
2022-11-02 15:30:00,123.26,123.26,122.87,123.13,311334.0,120.6093,120.6093,120.2277,120.4821,311334.0
2022-11-02 15:35:00,123.13,123.47,122.99,123.27,285225.0,120.4821,120.8148,120.3451,120.6191,285225.0
2022-11-02 15:40:00,123.3,123.38,123.1,123.28,208133.0,120.6484,120.7267,120.4527,120.6289,208133.0
2022-11-02 15:45:00,123.29,123.29,122.77,122.95,188727.0,120.6386,120.6386,120.1298,120.3059,188727.0
2022-11-02 15:50:00,122.96,122.99,122.47,122.65,274008.0,120.3157,120.3451,119.8363,120.0124,274008.0
2022-11-02 15:55:00,122.65,122.75,122.38,122.41,294158.0,120.0124,120.1103,119.7482,119.7776,294158.0
2022-11-03 09:30:00,120.71,120.89,120.38,120.71,347918.0,118.1141,118.2903,117.7912,118.1141,347918.0
2022-11-03 09:35:00,120.68,120.71,120.35,120.45,71072.0,118.0848,118.1141,117.7619,117.8597,71072.0
2022-11-03 09:40:00,120.44,120.6,119.74,119.79,168196.0,117.8499,118.0065,117.165,117.2139,168196.0
2022-11-03 09:45:00,119.78,119.84,119.4,119.64,130425.0,117.2041,117.2628,116.8323,117.0671,130425.0
2022-11-03 09:50:00,119.6,119.66,119.22,119.24,102621.0,117.028,117.0867,116.6562,116.6757,102621.0
2022-11-03 09:55:00,119.22,119.27,119.06,119.09,88172.0,116.6562,116.7051,116.4996,116.529,88172.0
2022-11-03 10:00:00,119.1,119.64,118.92,119.58,299040.0,116.5387,117.0671,116.3626,117.0084,299040.0
2022-11-03 10:05:00,119.55,119.58,119.23,119.3,89620.0,116.9791,117.0084,116.6659,116.7344,89620.0
2022-11-03 10:10:00,119.31,120.0,119.29,119.99,134871.0,116.7442,117.4194,116.7247,117.4096,134871.0
2022-11-03 10:15:00,119.98,120.19,119.72,119.86,163474.0,117.3998,117.6053,117.1454,117.2824,163474.0
2022-11-03 10:20:00,119.88,120.05,119.63,119.96,134524.0,117.302,117.4683,117.0573,117.3802,134524.0
2022-11-03 10:25:00,119.99,120.51,119.98,120.46,106858.0,117.4096,117.9184,117.3998,117.8695,106858.0
2022-11-03 10:30:00,120.47,120.51,119.84,119.87,55656.0,117.8793,117.9184,117.2628,117.2922,55656.0
2022-11-03 10:35:00,119.88,120.05,119.72,119.99,53781.0,117.302,117.4683,117.1454,117.4096,53781.0
2022-11-03 10:40:00,119.97,120.31,119.93,120.21,136825.0,117.39,117.7227,117.3509,117.6249,136825.0
2022-11-03 10:45:00,120.21,120.79,120.2,120.78,153971.0,117.6249,118.1924,117.6151,118.1826,153971.0
2022-11-03 10:50:00,120.78,120.88,120.53,120.54,71691.0,118.1826,118.2805,117.938,117.9478,71691.0
2022-11-03 10:55:00,120.54,120.8,120.49,120.7,109371.0,117.9478,118.2022,117.8989,118.1043,109371.0
2022-11-03 11:00:00,120.68,120.93,120.52,120.66,81262.0,118.0848,118.3294,117.9282,118.0652,81262.0
2022-11-03 11:05:00,120.62,120.69,120.18,120.24,66068.0,118.0261,118.0946,117.5955,117.6542,66068.0
2022-11-03 11:10:00,120.23,120.29,119.95,119.96,39927.0,117.6444,117.7032,117.3705,117.3802,39927.0
2022-11-03 11:15:00,119.97,120.09,119.77,119.95,35434.0,117.39,117.5075,117.1943,117.3705,35434.0
2022-11-03 11:20:00,119.94,120.14,119.86,119.92,57011.0,117.3607,117.5564,117.2824,117.3411,57011.0
2022-11-03 11:25:00,119.9,120.08,119.7,119.71,49221.0,117.3215,117.4977,117.1258,117.1356,49221.0
2022-11-03 11:30:00,119.7,119.77,119.4,119.48,33665.0,117.1258,117.1943,116.8323,116.9106,33665.0
2022-11-03 11:35:00,119.51,119.89,119.49,119.88,40077.0,116.9399,117.3118,116.9204,117.302,40077.0
2022-11-03 11:40:00,119.88,119.93,119.77,119.79,28186.0,117.302,117.3509,117.1943,117.2139,28186.0
2022-11-03 11:45:00,119.8,120.05,119.66,119.69,38788.0,117.2237,117.4683,117.0867,117.1161,38788.0
2022-11-03 11:50:00,119.7,119.71,119.5,119.54,36660.0,117.1258,117.1356,116.9301,116.9693,36660.0
2022-11-03 11:55:00,119.52,119.62,119.42,119.59,29067.0,116.9497,117.0476,116.8519,117.0182,29067.0
2022-11-03 12:00:00,119.58,119.87,119.41,119.84,43726.0,117.0084,117.2922,116.8421,117.2628,43726.0
2022-11-03 12:05:00,119.85,119.99,119.7,119.77,32577.0,117.2726,117.4096,117.1258,117.1943,32577.0
2022-11-03 12:10:00,119.76,120.0,119.73,119.91,56185.0,117.1846,117.4194,117.1552,117.3313,56185.0
2022-11-03 12:15:00,119.9,120.29,119.85,120.27,35770.0,117.3215,117.7032,117.2726,117.6836,35770.0
2022-11-03 12:20:00,120.23,120.23,119.95,119.97,32668.0,117.6444,117.6444,117.3705,117.39,32668.0
2022-11-03 12:25:00,119.94,120.14,119.93,120.07,282160.0,117.3607,117.5564,117.3509,117.4879,282160.0
2022-11-03 12:30:00,120.03,120.15,119.98,120.07,63757.0,117.4487,117.5662,117.3998,117.4879,63757.0
2022-11-03 12:35:00,120.0,120.06,119.84,119.92,26985.0,117.4194,117.4781,117.2628,117.3411,26985.0
2022-11-03 12:40:00,119.93,120.38,119.91,120.34,33207.0,117.3509,117.7912,117.3313,117.7521,33207.0
2022-11-03 12:45:00,120.35,120.43,120.24,120.26,29688.0,117.7619,117.8401,117.6542,117.6738,29688.0
2022-11-03 12:50:00,120.26,120.58,120.26,120.43,32072.0,117.6738,117.9869,117.6738,117.8401,32072.0
2022-11-03 12:55:00,120.44,120.52,120.39,120.45,22116.0,117.8499,117.9282,117.801,117.8597,22116.0
2022-11-03 13:00:00,120.44,120.52,120.2,120.28,34966.0,117.8499,117.9282,117.6151,117.6934,34966.0
2022-11-03 13:05:00,120.26,120.28,120.02,120.13,43342.0,117.6738,117.6934,117.439,117.5466,43342.0
2022-11-03 13:10:00,120.1,120.14,119.99,120.08,41935.0,117.5172,117.5564,117.4096,117.4977,41935.0
2022-11-03 13:15:00,120.08,120.21,120.0,120.01,23885.0,117.4977,117.6249,117.4194,117.4292,23885.0
2022-11-03 13:20:00,120.0,120.05,119.77,119.77,31195.0,117.4194,117.4683,117.1943,117.1943,31195.0
2022-11-03 13:25:00,119.78,119.8,119.7,119.8,25822.0,117.2041,117.2237,117.1258,117.2237,25822.0
2022-11-03 13:30:00,119.78,119.84,119.69,119.74,33101.0,117.2041,117.2628,117.1161,117.165,33101.0
2022-11-03 13:35:00,119.75,119.86,119.64,119.81,30527.0,117.1748,117.2824,117.0671,117.2335,30527.0
2022-11-03 13:40:00,119.81,119.87,119.7,119.72,39578.0,117.2335,117.2922,117.1258,117.1454,39578.0
2022-11-03 13:45:00,119.72,119.8,119.65,119.72,40290.0,117.1454,117.2237,117.0769,117.1454,40290.0
2022-11-03 13:50:00,119.73,119.78,119.6,119.76,39715.0,117.1552,117.2041,117.028,117.1846,39715.0
2022-11-03 13:55:00,119.77,119.78,119.49,119.5,36760.0,117.1943,117.2041,116.9204,116.9301,36760.0
2022-11-03 14:00:00,119.48,119.59,119.4,119.43,41169.0,116.9106,117.0182,116.8323,116.8616,41169.0
2022-11-03 14:05:00,119.43,119.51,119.39,119.46,27652.0,116.8616,116.9399,116.8225,116.891,27652.0
2022-11-03 14:10:00,119.46,119.47,119.26,119.45,58069.0,116.891,116.9008,116.6953,116.8812,58069.0
2022-11-03 14:15:00,119.44,119.52,119.42,119.52,29323.0,116.8714,116.9497,116.8519,116.9497,29323.0
2022-11-03 14:20:00,119.5,119.78,119.5,119.75,39706.0,116.9301,117.2041,116.9301,117.1748,39706.0
2022-11-03 14:25:00,119.74,119.94,119.74,119.87,36089.0,117.165,117.3607,117.165,117.2922,36089.0
2022-11-03 14:30:00,119.87,119.99,119.78,119.79,51423.0,117.2922,117.4096,117.2041,117.2139,51423.0
2022-11-03 14:35:00,119.8,119.86,119.62,119.69,34822.0,117.2237,117.2824,117.0476,117.1161,34822.0
2022-11-03 14:40:00,119.69,119.76,119.55,119.56,49184.0,117.1161,117.1846,116.9791,116.9889,49184.0
2022-11-03 14:45:00,119.56,119.78,119.54,119.75,33773.0,116.9889,117.2041,116.9693,117.1748,33773.0
2022-11-03 14:50:00,119.76,119.81,119.67,119.73,34460.0,117.1846,117.2335,117.0965,117.1552,34460.0
2022-11-03 14:55:00,119.72,119.91,119.64,119.88,45585.0,117.1454,117.3313,117.0671,117.302,45585.0
2022-11-03 15:00:00,119.89,119.94,119.77,119.82,148746.0,117.3118,117.3607,117.1943,117.2433,148746.0
2022-11-03 15:05:00,119.81,119.83,119.59,119.61,35700.0,117.2335,117.253,117.0182,117.0378,35700.0
2022-11-03 15:10:00,119.61,119.73,119.56,119.6,54276.0,117.0378,117.1552,116.9889,117.028,54276.0
2022-11-03 15:15:00,119.59,119.67,119.51,119.54,32976.0,117.0182,117.0965,116.9399,116.9693,32976.0
2022-11-03 15:20:00,119.55,119.71,119.54,119.67,35454.0,116.9791,117.1356,116.9693,117.0965,35454.0
2022-11-03 15:25:00,119.67,119.76,119.63,119.67,56614.0,117.0965,117.1846,117.0573,117.0965,56614.0
2022-11-03 15:30:00,119.67,119.79,119.58,119.78,53874.0,117.0965,117.2139,117.0084,117.2041,53874.0
2022-11-03 15:35:00,119.77,119.79,119.49,119.52,48417.0,117.1943,117.2139,116.9204,116.9497,48417.0
2022-11-03 15:40:00,119.54,119.57,119.33,119.35,109214.0,116.9693,116.9986,116.7638,116.7834,109214.0
2022-11-03 15:45:00,119.34,119.35,119.12,119.16,184072.0,116.7736,116.7834,116.5583,116.5975,184072.0
2022-11-03 15:50:00,119.17,119.24,118.86,118.96,198482.0,116.6072,116.6757,116.3039,116.4018,198482.0
2022-11-03 15:55:00,118.95,118.97,118.73,118.82,351833.0,116.392,116.4115,116.1767,116.2648,351833.0
2022-11-04 09:30:00,121.29,121.62,120.43,120.44,198772.0,118.6816,119.0046,117.8401,117.8499,198772.0
2022-11-04 09:35:00,120.44,120.65,119.8,119.93,103324.0,117.8499,118.0554,117.2237,117.3509,103324.0
2022-11-04 09:40:00,119.91,120.09,119.0,119.04,147555.0,117.3313,117.5075,116.4409,116.48,147555.0
2022-11-04 09:45:00,119.05,119.41,118.81,119.0,117628.0,116.4898,116.8421,116.255,116.4409,117628.0
2022-11-04 09:50:00,118.98,119.51,118.9,119.43,112635.0,116.4213,116.9399,116.343,116.8616,112635.0
2022-11-04 09:55:00,119.4,120.29,119.34,120.24,99594.0,116.8323,117.7032,116.7736,117.6542,99594.0
2022-11-04 10:00:00,120.27,120.58,120.15,120.22,94603.0,117.6836,117.9869,117.5662,117.6347,94603.0
2022-11-04 10:05:00,120.24,120.49,119.88,120.11,59844.0,117.6542,117.8989,117.302,117.527,59844.0
2022-11-04 10:10:00,120.18,120.78,120.0,120.7,142520.0,117.5955,118.1826,117.4194,118.1043,142520.0
2022-11-04 10:15:00,120.73,120.97,120.57,120.71,68458.0,118.1337,118.3685,117.9771,118.1141,68458.0
2022-11-04 10:20:00,120.76,121.4,120.72,121.31,65668.0,118.163,118.7893,118.1239,118.7012,65668.0
2022-11-04 10:25:00,121.33,121.38,121.12,121.13,70530.0,118.7208,118.7697,118.5153,118.5251,70530.0
2022-11-04 10:30:00,121.12,121.37,120.88,121.04,192360.0,118.5153,118.7599,118.2805,118.437,192360.0
2022-11-04 10:35:00,121.04,121.18,120.9,121.1,43435.0,118.437,118.574,118.3,118.4957,43435.0
2022-11-04 10:40:00,121.12,121.6,121.06,121.18,188100.0,118.5153,118.985,118.4566,118.574,188100.0
2022-11-04 10:45:00,121.21,121.27,120.99,121.25,53049.0,118.6034,118.6621,118.3881,118.6425,53049.0
2022-11-04 10:50:00,121.24,121.32,120.45,120.54,57423.0,118.6327,118.711,117.8597,117.9478,57423.0
2022-11-04 10:55:00,120.53,120.73,120.49,120.67,82781.0,117.938,118.1337,117.8989,118.075,82781.0
2022-11-04 11:00:00,120.69,120.81,120.45,120.54,56936.0,118.0946,118.212,117.8597,117.9478,56936.0
2022-11-04 11:05:00,120.52,120.52,120.07,120.23,43708.0,117.9282,117.9282,117.4879,117.6444,43708.0
2022-11-04 11:10:00,120.2,120.22,119.91,119.99,49749.0,117.6151,117.6347,117.3313,117.4096,49749.0
2022-11-04 11:15:00,120.0,120.24,119.88,120.02,75005.0,117.4194,117.6542,117.302,117.439,75005.0
2022-11-04 11:20:00,120.04,120.31,120.02,120.27,47867.0,117.4585,117.7227,117.439,117.6836,47867.0
2022-11-04 11:25:00,120.27,120.29,119.51,119.57,75783.0,117.6836,117.7032,116.9399,116.9986,75783.0
2022-11-04 11:30:00,119.57,119.74,119.5,119.6,93132.0,116.9986,117.165,116.9301,117.028,93132.0
2022-11-04 11:35:00,119.6,119.81,119.38,119.41,120078.0,117.028,117.2335,116.8127,116.8421,120078.0
2022-11-04 11:40:00,119.4,119.42,119.03,119.18,111086.0,116.8323,116.8519,116.4702,116.617,111086.0
2022-11-04 11:45:00,119.17,119.19,118.94,118.96,98639.0,116.6072,116.6268,116.3822,116.4018,98639.0
2022-11-04 11:50:00,118.94,118.96,118.49,118.68,147541.0,116.3822,116.4018,115.9419,116.1278,147541.0
2022-11-04 11:55:00,118.7,118.81,118.51,118.56,78938.0,116.1473,116.255,115.9614,116.0104,78938.0
2022-11-04 12:00:00,118.56,118.8,118.28,118.34,135615.0,116.0104,116.2452,115.7364,115.7951,135615.0
2022-11-04 12:05:00,118.36,118.87,118.26,118.84,111027.0,115.8147,116.3137,115.7168,116.2843,111027.0
2022-11-04 12:10:00,118.81,118.94,118.66,118.92,49194.0,116.255,116.3822,116.1082,116.3626,49194.0
2022-11-04 12:15:00,118.93,119.66,118.88,119.49,69314.0,116.3724,117.0867,116.3235,116.9204,69314.0
2022-11-04 12:20:00,119.47,119.47,119.19,119.3,38720.0,116.9008,116.9008,116.6268,116.7344,38720.0
2022-11-04 12:25:00,119.32,119.63,119.25,119.52,61313.0,116.754,117.0573,116.6855,116.9497,61313.0
2022-11-04 12:30:00,119.52,119.61,119.34,119.6,47893.0,116.9497,117.0378,116.7736,117.028,47893.0
2022-11-04 12:35:00,119.57,119.57,118.95,118.95,54181.0,116.9986,116.9986,116.392,116.392,54181.0
2022-11-04 12:40:00,118.95,119.11,118.72,118.87,53229.0,116.392,116.5485,116.1669,116.3137,53229.0
2022-11-04 12:45:00,118.94,118.97,118.73,118.74,44464.0,116.3822,116.4115,116.1767,116.1865,44464.0
2022-11-04 12:50:00,118.73,118.89,118.59,118.84,54961.0,116.1767,116.3333,116.0397,116.2843,54961.0
2022-11-04 12:55:00,118.9,118.98,118.71,118.85,41965.0,116.343,116.4213,116.1571,116.2941,41965.0
2022-11-04 13:00:00,118.79,118.89,118.59,118.87,55584.0,116.2354,116.3333,116.0397,116.3137,55584.0
2022-11-04 13:05:00,118.88,119.13,118.34,118.35,108372.0,116.3235,116.5681,115.7951,115.8049,108372.0
2022-11-04 13:10:00,118.36,119.15,118.36,119.1,81376.0,115.8147,116.5877,115.8147,116.5387,81376.0
2022-11-04 13:15:00,119.09,119.1,118.86,118.98,33738.0,116.529,116.5387,116.3039,116.4213,33738.0
2022-11-04 13:20:00,119.05,119.05,118.82,118.97,29785.0,116.4898,116.4898,116.2648,116.4115,29785.0
2022-11-04 13:25:00,118.98,118.99,118.65,118.67,53824.0,116.4213,116.4311,116.0984,116.118,53824.0
2022-11-04 13:30:00,118.71,118.86,118.58,118.62,33854.0,116.1571,116.3039,116.0299,116.0691,33854.0
2022-11-04 13:35:00,118.61,118.86,118.55,118.7,33015.0,116.0593,116.3039,116.0006,116.1473,33015.0
2022-11-04 13:40:00,118.68,118.75,118.54,118.58,28030.0,116.1278,116.1963,115.9908,116.0299,28030.0
2022-11-04 13:45:00,118.54,118.73,118.48,118.69,45288.0,115.9908,116.1767,115.9321,116.1376,45288.0
2022-11-04 13:50:00,118.72,118.74,118.53,118.71,35326.0,116.1669,116.1865,115.981,116.1571,35326.0
2022-11-04 13:55:00,118.71,118.72,118.48,118.52,58840.0,116.1571,116.1669,115.9321,115.9712,58840.0
2022-11-04 14:00:00,118.53,118.74,118.47,118.51,116515.0,115.981,116.1865,115.9223,115.9614,116515.0
2022-11-04 14:05:00,118.51,118.51,118.22,118.31,74571.0,115.9614,115.9614,115.6777,115.7657,74571.0
2022-11-04 14:10:00,118.31,118.51,118.28,118.47,49279.0,115.7657,115.9614,115.7364,115.9223,49279.0
2022-11-04 14:15:00,118.48,118.95,118.36,118.95,70475.0,115.9321,116.392,115.8147,116.392,70475.0
2022-11-04 14:20:00,118.96,119.02,118.79,119.0,47654.0,116.4018,116.4605,116.2354,116.4409,47654.0
2022-11-04 14:25:00,118.98,119.25,118.84,119.11,34703.0,116.4213,116.6855,116.2843,116.5485,34703.0
2022-11-04 14:30:00,119.09,119.14,118.97,119.07,45189.0,116.529,116.5779,116.4115,116.5094,45189.0
2022-11-04 14:35:00,119.05,119.38,118.97,119.29,79683.0,116.4898,116.8127,116.4115,116.7247,79683.0
2022-11-04 14:40:00,119.31,119.83,119.24,119.78,89747.0,116.7442,117.253,116.6757,117.2041,89747.0
2022-11-04 14:45:00,119.8,119.83,119.5,119.58,62387.0,117.2237,117.253,116.9301,117.0084,62387.0
2022-11-04 14:50:00,119.6,119.76,119.58,119.68,73011.0,117.028,117.1846,117.0084,117.1063,73011.0
2022-11-04 14:55:00,119.7,119.98,119.7,119.89,47342.0,117.1258,117.3998,117.1258,117.3118,47342.0
2022-11-04 15:00:00,119.9,120.0,119.74,119.94,47507.0,117.3215,117.4194,117.165,117.3607,47507.0
2022-11-04 15:05:00,119.93,120.34,119.93,120.3,72559.0,117.3509,117.7521,117.3509,117.7129,72559.0
2022-11-04 15:10:00,120.34,120.52,120.3,120.41,147733.0,117.7521,117.9282,117.7129,117.8206,147733.0
2022-11-04 15:15:00,120.41,120.51,120.32,120.36,129286.0,117.8206,117.9184,117.7325,117.7716,129286.0
2022-11-04 15:20:00,120.35,120.35,120.07,120.08,88433.0,117.7619,117.7619,117.4879,117.4977,88433.0
2022-11-04 15:25:00,120.08,120.45,120.08,120.29,80121.0,117.4977,117.8597,117.4977,117.7032,80121.0
2022-11-04 15:30:00,120.31,120.58,120.08,120.57,129874.0,117.7227,117.9869,117.4977,117.9771,129874.0
2022-11-04 15:35:00,120.57,120.59,120.29,120.51,74331.0,117.9771,117.9967,117.7032,117.9184,74331.0
2022-11-04 15:40:00,120.51,120.78,120.32,120.77,162317.0,117.9184,118.1826,117.7325,118.1728,162317.0
2022-11-04 15:45:00,120.75,120.99,120.59,120.61,163165.0,118.1533,118.3881,117.9967,118.0163,163165.0
2022-11-04 15:50:00,120.61,120.7,120.38,120.54,247906.0,118.0163,118.1043,117.7912,117.9478,247906.0
2022-11-04 15:55:00,120.55,121.04,120.55,121.0,460991.0,117.9576,118.437,117.9576,118.3979,460991.0
2022-11-07 09:30:00,121.28,121.72,120.77,121.04,182018.0,118.6719,119.1024,118.1728,118.437,182018.0
2022-11-07 09:35:00,121.01,121.08,120.55,120.69,89507.0,118.4077,118.4762,117.9576,118.0946,89507.0
2022-11-07 09:40:00,120.7,121.16,120.66,120.94,97510.0,118.1043,118.5544,118.0652,118.3392,97510.0
2022-11-07 09:45:00,120.89,120.98,120.43,120.5,60654.0,118.2903,118.3783,117.8401,117.9086,60654.0
2022-11-07 09:50:00,120.5,120.77,120.34,120.68,49326.0,117.9086,118.1728,117.7521,118.0848,49326.0
2022-11-07 09:55:00,120.73,121.05,120.56,120.82,78786.0,118.1337,118.4468,117.9673,118.2218,78786.0
2022-11-07 10:00:00,120.86,121.35,120.79,121.27,87330.0,118.2609,118.7404,118.1924,118.6621,87330.0
2022-11-07 10:05:00,121.25,121.46,121.02,121.25,47990.0,118.6425,118.848,118.4175,118.6425,47990.0
2022-11-07 10:10:00,121.26,121.37,121.01,121.29,39621.0,118.6523,118.7599,118.4077,118.6816,39621.0
2022-11-07 10:15:00,121.29,121.79,121.22,121.41,68389.0,118.6816,119.1709,118.6132,118.7991,68389.0
2022-11-07 10:20:00,121.37,121.4,121.13,121.19,45061.0,118.7599,118.7893,118.5251,118.5838,45061.0
2022-11-07 10:25:00,121.23,121.25,120.96,121.1,48050.0,118.6229,118.6425,118.3587,118.4957,48050.0
2022-11-07 10:30:00,121.15,121.15,120.85,121.08,61254.0,118.5447,118.5447,118.2511,118.4762,61254.0
2022-11-07 10:35:00,121.08,121.27,120.88,120.97,28044.0,118.4762,118.6621,118.2805,118.3685,28044.0
2022-11-07 10:40:00,120.95,121.21,120.93,121.12,38943.0,118.349,118.6034,118.3294,118.5153,38943.0
2022-11-07 10:45:00,121.09,121.31,120.92,121.02,154995.0,118.4859,118.7012,118.3196,118.4175,154995.0
2022-11-07 10:50:00,121.0,121.57,120.96,121.4,37255.0,118.3979,118.9556,118.3587,118.7893,37255.0
2022-11-07 10:55:00,121.41,121.63,121.37,121.63,30325.0,118.7991,119.0143,118.7599,119.0143,30325.0
2022-11-07 11:00:00,121.63,121.7,121.38,121.63,73210.0,119.0143,119.0828,118.7697,119.0143,73210.0
2022-11-07 11:05:00,121.65,121.7,121.29,121.53,21346.0,119.0339,119.0828,118.6816,118.9165,21346.0
2022-11-07 11:10:00,121.52,121.52,121.28,121.31,25476.0,118.9067,118.9067,118.6719,118.7012,25476.0
2022-11-07 11:15:00,121.31,121.63,121.31,121.52,30801.0,118.7012,119.0143,118.7012,118.9067,30801.0
2022-11-07 11:20:00,121.54,121.79,121.46,121.72,25718.0,118.9263,119.1709,118.848,119.1024,25718.0
2022-11-07 11:25:00,121.69,121.92,121.6,121.81,22143.0,119.073,119.2981,118.985,119.1905,22143.0
2022-11-07 11:30:00,121.81,121.93,121.74,121.79,27720.0,119.1905,119.3079,119.122,119.1709,27720.0
2022-11-07 11:35:00,121.82,121.83,121.67,121.68,24672.0,119.2003,119.21,119.0535,119.0633,24672.0
2022-11-07 11:40:00,121.68,121.69,121.09,121.14,77702.0,119.0633,119.073,118.4859,118.5349,77702.0
2022-11-07 11:45:00,121.11,121.26,121.08,121.24,35849.0,118.5055,118.6523,118.4762,118.6327,35849.0
2022-11-07 11:50:00,121.21,121.26,121.1,121.14,16670.0,118.6034,118.6523,118.4957,118.5349,16670.0
2022-11-07 11:55:00,121.16,121.18,120.91,120.92,23139.0,118.5544,118.574,118.3098,118.3196,23139.0
2022-11-07 12:00:00,120.94,120.97,120.74,120.96,29814.0,118.3392,118.3685,118.1435,118.3587,29814.0
2022-11-07 12:05:00,120.94,121.14,120.81,121.11,42019.0,118.3392,118.5349,118.212,118.5055,42019.0
2022-11-07 12:10:00,121.1,121.3,121.08,121.17,76273.0,118.4957,118.6914,118.4762,118.5642,76273.0
2022-11-07 12:15:00,121.16,121.25,121.01,121.22,51247.0,118.5544,118.6425,118.4077,118.6132,51247.0
2022-11-07 12:20:00,121.22,121.34,121.15,121.34,18217.0,118.6132,118.7306,118.5447,118.7306,18217.0
2022-11-07 12:25:00,121.36,121.37,121.18,121.33,14149.0,118.7501,118.7599,118.574,118.7208,14149.0
2022-11-07 12:30:00,121.33,121.48,121.29,121.46,21647.0,118.7208,118.8676,118.6816,118.848,21647.0
2022-11-07 12:35:00,121.47,121.49,121.32,121.39,18798.0,118.8578,118.8773,118.711,118.7795,18798.0
2022-11-07 12:40:00,121.44,121.48,121.32,121.43,21230.0,118.8284,118.8676,118.711,118.8186,21230.0
2022-11-07 12:45:00,121.42,121.52,121.25,121.3,20946.0,118.8089,118.9067,118.6425,118.6914,20946.0
2022-11-07 12:50:00,121.27,121.36,121.2,121.28,10793.0,118.6621,118.7501,118.5936,118.6719,10793.0
2022-11-07 12:55:00,121.26,121.43,121.21,121.43,23832.0,118.6523,118.8186,118.6034,118.8186,23832.0
2022-11-07 13:00:00,121.42,121.65,121.42,121.63,24664.0,118.8089,119.0339,118.8089,119.0143,24664.0
2022-11-07 13:05:00,121.62,121.76,121.61,121.75,16894.0,119.0046,119.1415,118.9948,119.1318,16894.0
2022-11-07 13:10:00,121.75,121.91,121.71,121.79,21589.0,119.1318,119.2883,119.0926,119.1709,21589.0
2022-11-07 13:15:00,121.8,121.86,121.68,121.75,21295.0,119.1807,119.2394,119.0633,119.1318,21295.0
2022-11-07 13:20:00,121.76,121.78,121.65,121.65,18979.0,119.1415,119.1611,119.0339,119.0339,18979.0
2022-11-07 13:25:00,121.65,121.75,121.6,121.74,23603.0,119.0339,119.1318,118.985,119.122,23603.0
2022-11-07 13:30:00,121.75,121.8,121.68,121.69,22413.0,119.1318,119.1807,119.0633,119.073,22413.0
2022-11-07 13:35:00,121.64,121.72,121.54,121.72,17148.0,119.0241,119.1024,118.9263,119.1024,17148.0
2022-11-07 13:40:00,121.73,121.73,121.57,121.67,12001.0,119.1122,119.1122,118.9556,119.0535,12001.0
2022-11-07 13:45:00,121.68,121.76,121.63,121.72,36124.0,119.0633,119.1415,119.0143,119.1024,36124.0
2022-11-07 13:50:00,121.72,121.84,121.68,121.83,16067.0,119.1024,119.2198,119.0633,119.21,16067.0
2022-11-07 13:55:00,121.84,121.95,121.81,121.94,29887.0,119.2198,119.3275,119.1905,119.3177,29887.0
2022-11-07 14:00:00,121.94,122.15,121.94,122.14,39599.0,119.3177,119.5232,119.3177,119.5134,39599.0
2022-11-07 14:05:00,122.14,122.18,122.07,122.11,24296.0,119.5134,119.5525,119.4449,119.484,24296.0
2022-11-07 14:10:00,122.1,122.37,122.08,122.37,30026.0,119.4742,119.7384,119.4547,119.7384,30026.0
2022-11-07 14:15:00,122.36,122.66,122.36,122.65,95769.0,119.7286,120.0222,119.7286,120.0124,95769.0
2022-11-07 14:20:00,122.65,122.71,122.57,122.7,39039.0,120.0124,120.0711,119.9341,120.0613,39039.0
2022-11-07 14:25:00,122.69,122.71,122.57,122.69,27292.0,120.0515,120.0711,119.9341,120.0515,27292.0
2022-11-07 14:30:00,122.72,122.94,122.66,122.92,72418.0,120.0809,120.2962,120.0222,120.2766,72418.0
2022-11-07 14:35:00,122.92,123.01,122.88,123.01,54226.0,120.2766,120.3647,120.2375,120.3647,54226.0
2022-11-07 14:40:00,123.0,123.03,122.86,122.9,34805.0,120.3549,120.3842,120.2179,120.257,34805.0
2022-11-07 14:45:00,122.91,123.0,122.86,122.94,50905.0,120.2668,120.3549,120.2179,120.2962,50905.0
2022-11-07 14:50:00,122.93,122.99,122.81,122.88,22940.0,120.2864,120.3451,120.169,120.2375,22940.0
2022-11-07 14:55:00,122.87,122.89,122.64,122.7,77670.0,120.2277,120.2472,120.0026,120.0613,77670.0
2022-11-07 15:00:00,122.71,122.82,122.71,122.78,50860.0,120.0711,120.1787,120.0711,120.1396,50860.0
2022-11-07 15:05:00,122.78,122.85,122.64,122.82,38358.0,120.1396,120.2081,120.0026,120.1787,38358.0
2022-11-07 15:10:00,122.81,123.0,122.77,122.99,49896.0,120.169,120.3549,120.1298,120.3451,49896.0
2022-11-07 15:15:00,122.98,123.12,122.97,123.09,71699.0,120.3353,120.4723,120.3255,120.4429,71699.0
2022-11-07 15:20:00,123.09,123.11,122.92,123.1,29042.0,120.4429,120.4625,120.2766,120.4527,29042.0
2022-11-07 15:25:00,123.11,123.11,122.99,123.05,24562.0,120.4625,120.4625,120.3451,120.4038,24562.0
2022-11-07 15:30:00,123.04,123.21,123.0,123.1,72521.0,120.394,120.5604,120.3549,120.4527,72521.0
2022-11-07 15:35:00,123.1,123.14,122.92,123.01,82200.0,120.4527,120.4919,120.2766,120.3647,82200.0
2022-11-07 15:40:00,123.02,123.11,122.95,123.07,49489.0,120.3744,120.4625,120.3059,120.4234,49489.0
2022-11-07 15:45:00,123.07,123.13,122.95,123.11,101490.0,120.4234,120.4821,120.3059,120.4625,101490.0
2022-11-07 15:50:00,123.14,123.17,122.94,122.97,179977.0,120.4919,120.5212,120.2962,120.3255,179977.0
2022-11-07 15:55:00,122.97,123.05,122.78,123.01,351221.0,120.3255,120.4038,120.1396,120.3647,351221.0
2022-11-08 09:30:00,124.03,124.25,123.63,123.91,76359.0,121.3627,121.578,120.9713,121.2453,76359.0
2022-11-08 09:35:00,123.96,124.01,123.57,123.66,104237.0,121.2942,121.3432,120.9126,121.0007,104237.0
2022-11-08 09:40:00,123.74,123.76,123.45,123.75,66545.0,121.079,121.0985,120.7952,121.0887,66545.0
2022-11-08 09:45:00,123.74,123.86,123.43,123.85,60869.0,121.079,121.1964,120.7756,121.1866,60869.0
2022-11-08 09:50:00,123.8,124.34,123.76,124.24,69327.0,121.1377,121.6661,121.0985,121.5682,69327.0
2022-11-08 09:55:00,124.25,124.35,124.05,124.05,47469.0,121.578,121.6758,121.3823,121.3823,47469.0
2022-11-08 10:00:00,124.04,124.13,123.6,123.69,86403.0,121.3725,121.4606,120.942,121.03,86403.0
2022-11-08 10:05:00,123.68,123.99,123.64,123.88,62423.0,121.0203,121.3236,120.9811,121.216,62423.0
2022-11-08 10:10:00,123.88,124.12,123.74,123.95,62550.0,121.216,121.4508,121.079,121.2844,62550.0
2022-11-08 10:15:00,123.95,124.31,123.93,124.23,66451.0,121.2844,121.6367,121.2649,121.5584,66451.0
2022-11-08 10:20:00,124.2,124.47,124.2,124.26,55569.0,121.5291,121.7933,121.5291,121.5878,55569.0
2022-11-08 10:25:00,124.27,124.33,124.08,124.17,49902.0,121.5976,121.6563,121.4116,121.4997,49902.0
2022-11-08 10:30:00,124.19,124.47,124.14,124.42,44855.0,121.5193,121.7933,121.4704,121.7443,44855.0
2022-11-08 10:35:00,124.41,124.58,124.34,124.44,48556.0,121.7346,121.9009,121.6661,121.7639,48556.0
2022-11-08 10:40:00,124.46,124.63,124.4,124.53,46185.0,121.7835,121.9498,121.7248,121.852,46185.0
2022-11-08 10:45:00,124.53,124.7,124.47,124.66,51745.0,121.852,122.0183,121.7933,121.9792,51745.0
2022-11-08 10:50:00,124.68,124.71,124.42,124.46,53379.0,121.9987,122.0281,121.7443,121.7835,53379.0
2022-11-08 10:55:00,124.47,124.61,124.4,124.57,61860.0,121.7933,121.9303,121.7248,121.8911,61860.0
2022-11-08 11:00:00,124.59,124.6,124.36,124.43,253980.0,121.9107,121.9205,121.6856,121.7541,253980.0
2022-11-08 11:05:00,124.44,124.62,124.29,124.6,28291.0,121.7639,121.94,121.6171,121.9205,28291.0
2022-11-08 11:10:00,124.64,124.83,124.63,124.82,28248.0,121.9596,122.1455,121.9498,122.1357,28248.0
2022-11-08 11:15:00,124.82,124.92,124.77,124.83,28192.0,122.1357,122.2336,122.0868,122.1455,28192.0
2022-11-08 11:20:00,124.83,125.13,124.82,125.08,123360.0,122.1455,122.4391,122.1357,122.3901,123360.0
2022-11-08 11:25:00,125.11,125.21,125.1,125.2,72864.0,122.4195,122.5173,122.4097,122.5076,72864.0
2022-11-08 11:30:00,125.22,125.47,125.19,125.43,79098.0,122.5271,122.7718,122.4978,122.7326,79098.0
2022-11-08 11:35:00,125.46,125.59,125.41,125.59,30114.0,122.762,122.8892,122.713,122.8892,30114.0
2022-11-08 11:40:00,125.58,125.69,125.41,125.44,25994.0,122.8794,122.987,122.713,122.7424,25994.0
2022-11-08 11:45:00,125.43,125.45,125.21,125.28,57144.0,122.7326,122.7522,122.5173,122.5858,57144.0
2022-11-08 11:50:00,125.29,125.46,125.15,125.46,51505.0,122.5956,122.762,122.4586,122.762,51505.0
2022-11-08 11:55:00,125.46,125.47,125.29,125.43,49839.0,122.762,122.7718,122.5956,122.7326,49839.0
2022-11-08 12:00:00,125.46,125.55,125.36,125.39,20949.0,122.762,122.85,122.6641,122.6935,20949.0
2022-11-08 12:05:00,125.38,125.47,125.31,125.45,21322.0,122.6837,122.7718,122.6152,122.7522,21322.0
2022-11-08 12:10:00,125.46,125.59,125.29,125.31,29536.0,122.762,122.8892,122.5956,122.6152,29536.0
2022-11-08 12:15:00,125.31,125.33,125.2,125.29,37141.0,122.6152,122.6348,122.5076,122.5956,37141.0
2022-11-08 12:20:00,125.32,125.32,125.19,125.29,19568.0,122.625,122.625,122.4978,122.5956,19568.0
2022-11-08 12:25:00,125.29,125.38,125.19,125.35,18742.0,122.5956,122.6837,122.4978,122.6543,18742.0
2022-11-08 12:30:00,125.34,125.42,125.19,125.32,37084.0,122.6446,122.7228,122.4978,122.625,37084.0
2022-11-08 12:35:00,125.34,125.36,125.19,125.36,17592.0,122.6446,122.6641,122.4978,122.6641,17592.0
2022-11-08 12:40:00,125.37,125.47,125.3,125.43,60922.0,122.6739,122.7718,122.6054,122.7326,60922.0
2022-11-08 12:45:00,125.47,125.49,125.34,125.4,29965.0,122.7718,122.7913,122.6446,122.7033,29965.0
2022-11-08 12:50:00,125.4,125.4,125.18,125.23,234906.0,122.7033,122.7033,122.488,122.5369,234906.0
2022-11-08 12:55:00,125.25,125.43,125.25,125.37,23419.0,122.5565,122.7326,122.5565,122.6739,23419.0
2022-11-08 13:00:00,125.38,125.56,125.3,125.5,32153.0,122.6837,122.8598,122.6054,122.8011,32153.0
2022-11-08 13:05:00,125.47,125.56,125.4,125.53,11225.0,122.7718,122.8598,122.7033,122.8305,11225.0
2022-11-08 13:10:00,125.56,125.58,125.5,125.53,16295.0,122.8598,122.8794,122.8011,122.8305,16295.0
2022-11-08 13:15:00,125.53,125.54,125.27,125.28,31460.0,122.8305,122.8403,122.5761,122.5858,31460.0
2022-11-08 13:20:00,125.24,125.24,124.58,124.72,126157.0,122.5467,122.5467,121.9009,122.0379,126157.0
2022-11-08 13:25:00,124.72,124.74,124.15,124.25,51221.0,122.0379,122.0575,121.4801,121.578,51221.0
2022-11-08 13:30:00,124.23,124.3,123.92,124.3,59205.0,121.5584,121.6269,121.2551,121.6269,59205.0
2022-11-08 13:35:00,124.28,124.43,124.2,124.36,31207.0,121.6073,121.7541,121.5291,121.6856,31207.0
2022-11-08 13:40:00,124.35,124.51,124.31,124.4,27106.0,121.6758,121.8324,121.6367,121.7248,27106.0
2022-11-08 13:45:00,124.41,124.46,124.18,124.19,37378.0,121.7346,121.7835,121.5095,121.5193,37378.0
2022-11-08 13:50:00,124.19,124.37,123.91,124.02,46728.0,121.5193,121.6954,121.2453,121.3529,46728.0
2022-11-08 13:55:00,124.08,124.12,123.33,123.5,100453.0,121.4116,121.4508,120.6778,120.8441,100453.0
2022-11-08 14:00:00,123.49,123.75,123.43,123.6,40980.0,120.8343,121.0887,120.7756,120.942,40980.0
2022-11-08 14:05:00,123.56,123.66,123.28,123.31,51464.0,120.9028,121.0007,120.6289,120.6582,51464.0
2022-11-08 14:10:00,123.28,123.55,123.2,123.55,57906.0,120.6289,120.893,120.5506,120.893,57906.0
2022-11-08 14:15:00,123.54,123.63,123.38,123.39,36785.0,120.8833,120.9713,120.7267,120.7365,36785.0
2022-11-08 14:20:00,123.39,123.44,122.78,122.83,87500.0,120.7365,120.7854,120.1396,120.1885,87500.0
2022-11-08 14:25:00,122.83,122.85,122.53,122.56,52184.0,120.1885,120.2081,119.895,119.9243,52184.0
2022-11-08 14:30:00,122.55,122.72,122.36,122.72,48749.0,119.9146,120.0809,119.7286,120.0809,48749.0
2022-11-08 14:35:00,122.75,123.22,122.68,123.17,195026.0,120.1103,120.5701,120.0418,120.5212,195026.0
2022-11-08 14:40:00,123.16,123.53,123.09,123.41,57782.0,120.5114,120.8735,120.4429,120.7561,57782.0
2022-11-08 14:45:00,123.43,123.63,123.31,123.52,63223.0,120.7756,120.9713,120.6582,120.8637,63223.0
2022-11-08 14:50:00,123.54,123.71,123.42,123.58,81442.0,120.8833,121.0496,120.7658,120.9224,81442.0
2022-11-08 14:55:00,123.55,123.61,123.44,123.45,69845.0,120.893,120.9518,120.7854,120.7952,69845.0
2022-11-08 15:00:00,123.44,124.0,123.41,123.82,77887.0,120.7854,121.3334,120.7561,121.1572,77887.0
2022-11-08 15:05:00,123.83,123.99,123.7,123.85,44918.0,121.167,121.3236,121.0398,121.1866,44918.0
2022-11-08 15:10:00,123.87,124.01,123.76,123.92,45808.0,121.2062,121.3432,121.0985,121.2551,45808.0
2022-11-08 15:15:00,123.94,124.15,123.86,124.1,97062.0,121.2747,121.4801,121.1964,121.4312,97062.0
2022-11-08 15:20:00,124.1,124.19,124.02,124.07,80460.0,121.4312,121.5193,121.3529,121.4019,80460.0
2022-11-08 15:25:00,124.08,124.45,124.05,124.45,62731.0,121.4116,121.7737,121.3823,121.7737,62731.0
2022-11-08 15:30:00,124.45,124.81,124.42,124.75,91698.0,121.7737,122.126,121.7443,122.0672,91698.0
2022-11-08 15:35:00,124.74,124.96,124.63,124.68,127920.0,122.0575,122.2727,121.9498,121.9987,127920.0
2022-11-08 15:40:00,124.71,124.75,124.49,124.55,94140.0,122.0281,122.0672,121.8128,121.8715,94140.0
2022-11-08 15:45:00,124.54,124.86,124.53,124.64,104835.0,121.8618,122.1749,121.852,121.9596,104835.0
2022-11-08 15:50:00,124.66,124.74,124.36,124.36,145248.0,121.9792,122.0575,121.6856,121.6856,145248.0
2022-11-08 15:55:00,124.38,124.38,124.09,124.18,279554.0,121.7052,121.7052,121.4214,121.5095,279554.0
2022-11-09 09:30:00,123.04,123.09,122.53,122.64,145807.0,120.394,120.4429,119.895,120.0026,145807.0
2022-11-09 09:35:00,122.63,122.85,122.24,122.35,112605.0,119.9928,120.2081,119.6112,119.7189,112605.0
2022-11-09 09:40:00,122.36,122.78,122.27,122.77,153331.0,119.7286,120.1396,119.6406,120.1298,153331.0
2022-11-09 09:45:00,122.71,123.04,122.62,122.78,48597.0,120.0711,120.394,119.983,120.1396,48597.0
2022-11-09 09:50:00,122.78,122.78,122.44,122.59,64572.0,120.1396,120.1396,119.8069,119.9537,64572.0
2022-11-09 09:55:00,122.59,122.65,122.3,122.41,167520.0,119.9537,120.0124,119.6699,119.7776,167520.0
2022-11-09 10:00:00,122.41,122.74,122.25,122.66,62580.0,119.7776,120.1005,119.621,120.0222,62580.0
2022-11-09 10:05:00,122.63,123.03,122.63,122.98,163493.0,119.9928,120.3842,119.9928,120.3353,163493.0
2022-11-09 10:10:00,122.98,123.04,122.7,122.9,48619.0,120.3353,120.394,120.0613,120.257,48619.0
2022-11-09 10:15:00,122.9,123.07,122.67,122.86,40408.0,120.257,120.4234,120.032,120.2179,40408.0
2022-11-09 10:20:00,122.88,122.99,122.77,122.93,33861.0,120.2375,120.3451,120.1298,120.2864,33861.0
2022-11-09 10:25:00,122.94,122.97,122.39,122.46,34142.0,120.2962,120.3255,119.758,119.8265,34142.0
2022-11-09 10:30:00,122.43,122.62,121.96,122.14,146626.0,119.7971,119.983,119.3372,119.5134,146626.0
2022-11-09 10:35:00,122.13,122.33,122.02,122.16,43164.0,119.5036,119.6993,119.3959,119.5329,43164.0
2022-11-09 10:40:00,122.22,122.28,121.93,122.16,48491.0,119.5916,119.6504,119.3079,119.5329,48491.0
2022-11-09 10:45:00,122.11,122.28,122.06,122.2,53372.0,119.484,119.6504,119.4351,119.5721,53372.0
2022-11-09 10:50:00,122.22,122.23,121.95,121.97,33109.0,119.5916,119.6014,119.3275,119.347,33109.0
2022-11-09 10:55:00,121.96,122.13,121.69,121.97,127501.0,119.3372,119.5036,119.073,119.347,127501.0
2022-11-09 11:00:00,121.98,122.28,121.98,122.15,78062.0,119.3568,119.6504,119.3568,119.5232,78062.0
2022-11-09 11:05:00,122.14,122.45,122.05,122.41,55921.0,119.5134,119.8167,119.4253,119.7776,55921.0
2022-11-09 11:10:00,122.32,122.46,122.28,122.33,25097.0,119.6895,119.8265,119.6504,119.6993,25097.0
2022-11-09 11:15:00,122.32,122.6,122.31,122.42,35764.0,119.6895,119.9635,119.6797,119.7873,35764.0
2022-11-09 11:20:00,122.41,122.46,122.13,122.27,25965.0,119.7776,119.8265,119.5036,119.6406,25965.0
2022-11-09 11:25:00,122.3,122.5,122.3,122.35,23821.0,119.6699,119.8656,119.6699,119.7189,23821.0
2022-11-09 11:30:00,122.35,122.36,122.09,122.13,46883.0,119.7189,119.7286,119.4644,119.5036,46883.0
2022-11-09 11:35:00,122.13,122.28,122.11,122.17,23393.0,119.5036,119.6504,119.484,119.5427,23393.0
2022-11-09 11:40:00,122.19,122.83,122.14,122.82,38051.0,119.5623,120.1885,119.5134,120.1787,38051.0
2022-11-09 11:45:00,122.81,122.87,122.65,122.65,20487.0,120.169,120.2277,120.0124,120.0124,20487.0
2022-11-09 11:50:00,122.66,122.79,122.58,122.61,22184.0,120.0222,120.1494,119.9439,119.9733,22184.0
2022-11-09 11:55:00,122.6,122.64,122.29,122.31,39772.0,119.9635,120.0026,119.6601,119.6797,39772.0
2022-11-09 12:00:00,122.31,122.41,122.26,122.34,18341.0,119.6797,119.7776,119.6308,119.7091,18341.0
2022-11-09 12:05:00,122.36,122.4,122.12,122.2,21465.0,119.7286,119.7678,119.4938,119.5721,21465.0
2022-11-09 12:10:00,122.2,122.24,122.08,122.1,20748.0,119.5721,119.6112,119.4547,119.4742,20748.0
2022-11-09 12:15:00,122.1,122.17,121.97,122.08,12495.0,119.4742,119.5427,119.347,119.4547,12495.0
2022-11-09 12:20:00,122.08,122.18,122.05,122.07,22714.0,119.4547,119.5525,119.4253,119.4449,22714.0
2022-11-09 12:25:00,122.06,122.13,121.9,121.97,16820.0,119.4351,119.5036,119.2785,119.347,16820.0
2022-11-09 12:30:00,122.0,122.23,121.99,122.23,16100.0,119.3764,119.6014,119.3666,119.6014,16100.0
2022-11-09 12:35:00,122.22,122.22,122.0,122.0,21707.0,119.5916,119.5916,119.3764,119.3764,21707.0
2022-11-09 12:40:00,122.01,122.1,121.93,122.0,29016.0,119.3862,119.4742,119.3079,119.3764,29016.0
2022-11-09 12:45:00,121.98,122.18,121.97,122.16,36088.0,119.3568,119.5525,119.347,119.5329,36088.0
2022-11-09 12:50:00,122.13,122.21,122.04,122.08,18970.0,119.5036,119.5819,119.4155,119.4547,18970.0
2022-11-09 12:55:00,122.08,122.13,122.0,122.11,43137.0,119.4547,119.5036,119.3764,119.484,43137.0
2022-11-09 13:00:00,122.13,122.31,121.84,122.02,110048.0,119.5036,119.6797,119.2198,119.3959,110048.0
2022-11-09 13:05:00,122.0,122.1,121.9,122.04,19052.0,119.3764,119.4742,119.2785,119.4155,19052.0
2022-11-09 13:10:00,122.05,122.13,121.8,122.05,43862.0,119.4253,119.5036,119.1807,119.4253,43862.0
2022-11-09 13:15:00,122.06,122.16,121.97,122.05,20589.0,119.4351,119.5329,119.347,119.4253,20589.0
2022-11-09 13:20:00,122.04,122.1,121.88,121.88,36252.0,119.4155,119.4742,119.259,119.259,36252.0
2022-11-09 13:25:00,121.84,121.95,121.73,121.79,19319.0,119.2198,119.3275,119.1122,119.1709,19319.0
2022-11-09 13:30:00,121.77,121.77,121.35,121.36,40831.0,119.1513,119.1513,118.7404,118.7501,40831.0
2022-11-09 13:35:00,121.35,121.35,121.18,121.24,49694.0,118.7404,118.7404,118.574,118.6327,49694.0
2022-11-09 13:40:00,121.25,121.42,121.18,121.32,26341.0,118.6425,118.8089,118.574,118.711,26341.0
2022-11-09 13:45:00,121.32,121.32,121.06,121.17,86252.0,118.711,118.711,118.4566,118.5642,86252.0
2022-11-09 13:50:00,121.18,121.25,121.15,121.17,26627.0,118.574,118.6425,118.5447,118.5642,26627.0
2022-11-09 13:55:00,121.16,121.32,121.11,121.31,65371.0,118.5544,118.711,118.5055,118.7012,65371.0
2022-11-09 14:00:00,121.32,121.49,121.27,121.46,36720.0,118.711,118.8773,118.6621,118.848,36720.0
2022-11-09 14:05:00,121.44,121.68,121.38,121.66,29182.0,118.8284,119.0633,118.7697,119.0437,29182.0
2022-11-09 14:10:00,121.61,121.7,121.5,121.66,11722.0,118.9948,119.0828,118.8871,119.0437,11722.0
2022-11-09 14:15:00,121.65,121.65,121.45,121.58,29733.0,119.0339,119.0339,118.8382,118.9654,29733.0
2022-11-09 14:20:00,121.58,121.6,121.4,121.47,38575.0,118.9654,118.985,118.7893,118.8578,38575.0
2022-11-09 14:25:00,121.47,121.63,121.47,121.57,36167.0,118.8578,119.0143,118.8578,118.9556,36167.0
2022-11-09 14:30:00,121.58,121.58,121.21,121.22,33835.0,118.9654,118.9654,118.6034,118.6132,33835.0
2022-11-09 14:35:00,121.24,121.28,121.1,121.17,29037.0,118.6327,118.6719,118.4957,118.5642,29037.0
2022-11-09 14:40:00,121.14,121.36,121.1,121.28,40847.0,118.5349,118.7501,118.4957,118.6719,40847.0
2022-11-09 14:45:00,121.28,121.35,121.01,121.1,117096.0,118.6719,118.7404,118.4077,118.4957,117096.0
2022-11-09 14:50:00,121.08,121.08,120.9,120.97,88600.0,118.4762,118.4762,118.3,118.3685,88600.0
2022-11-09 14:55:00,120.97,120.98,120.9,120.98,35526.0,118.3685,118.3783,118.3,118.3783,35526.0
2022-11-09 15:00:00,120.91,121.24,120.91,121.24,31482.0,118.3098,118.6327,118.3098,118.6327,31482.0
2022-11-09 15:05:00,121.24,121.54,121.21,121.4,62445.0,118.6327,118.9263,118.6034,118.7893,62445.0
2022-11-09 15:10:00,121.38,121.41,121.24,121.24,31826.0,118.7697,118.7991,118.6327,118.6327,31826.0
2022-11-09 15:15:00,121.23,121.38,121.21,121.38,39637.0,118.6229,118.7697,118.6034,118.7697,39637.0
2022-11-09 15:20:00,121.37,121.38,121.19,121.21,76348.0,118.7599,118.7697,118.5838,118.6034,76348.0
2022-11-09 15:25:00,121.22,121.37,121.2,121.31,28208.0,118.6132,118.7599,118.5936,118.7012,28208.0
2022-11-09 15:30:00,121.29,121.36,121.08,121.34,44288.0,118.6816,118.7501,118.4762,118.7306,44288.0
2022-11-09 15:35:00,121.36,121.38,121.11,121.11,40257.0,118.7501,118.7697,118.5055,118.5055,40257.0
2022-11-09 15:40:00,121.11,121.16,120.97,121.0,65349.0,118.5055,118.5544,118.3685,118.3979,65349.0
2022-11-09 15:45:00,121.01,121.11,120.78,120.86,149523.0,118.4077,118.5055,118.1826,118.2609,149523.0
2022-11-09 15:50:00,120.87,121.2,120.87,120.99,235853.0,118.2707,118.5936,118.2707,118.3881,235853.0
2022-11-09 15:55:00,121.0,121.07,120.9,120.94,361739.0,118.3979,118.4664,118.3,118.3392,361739.0
2022-11-10 09:30:00,126.73,127.7,126.73,127.15,219303.0,124.0047,124.9538,124.0047,124.4156,219303.0
2022-11-10 09:35:00,127.16,127.44,126.73,126.94,231999.0,124.4254,124.6994,124.0047,124.2101,231999.0
2022-11-10 09:40:00,126.94,127.05,126.29,126.69,426943.0,124.2101,124.3178,123.5741,123.9655,426943.0
2022-11-10 09:45:00,126.73,127.4,126.7,127.4,173519.0,124.0047,124.6603,123.9753,124.6603,173519.0
2022-11-10 09:50:00,127.4,127.57,127.25,127.5,243734.0,124.6603,124.8266,124.5135,124.7581,243734.0
2022-11-10 09:55:00,127.51,128.38,127.51,128.36,116442.0,124.7679,125.6192,124.7679,125.5996,116442.0
2022-11-10 10:00:00,128.38,128.55,128.15,128.28,190106.0,125.6192,125.7855,125.3941,125.5213,190106.0
2022-11-10 10:05:00,128.26,128.31,128.06,128.2,176233.0,125.5018,125.5507,125.3061,125.443,176233.0
2022-11-10 10:10:00,128.22,128.39,128.04,128.04,237688.0,125.4626,125.629,125.2865,125.2865,237688.0
2022-11-10 10:15:00,128.04,128.29,127.92,128.15,136580.0,125.2865,125.5311,125.1691,125.3941,136580.0
2022-11-10 10:20:00,128.14,128.29,127.97,128.16,178963.0,125.3843,125.5311,125.218,125.4039,178963.0
2022-11-10 10:25:00,128.13,128.2,127.96,128.12,109966.0,125.3746,125.443,125.2082,125.3648,109966.0
2022-11-10 10:30:00,128.13,128.21,127.63,127.86,183517.0,125.3746,125.4528,124.8853,125.1104,183517.0
2022-11-10 10:35:00,127.84,127.92,127.49,127.49,108416.0,125.0908,125.1691,124.7483,124.7483,108416.0
2022-11-10 10:40:00,127.49,128.11,127.42,127.91,82756.0,124.7483,125.355,124.6798,125.1593,82756.0
2022-11-10 10:45:00,127.88,128.23,127.75,128.23,94273.0,125.1299,125.4724,125.0027,125.4724,94273.0
2022-11-10 10:50:00,128.21,128.28,127.99,128.03,76351.0,125.4528,125.5213,125.2376,125.2767,76351.0
2022-11-10 10:55:00,128.04,128.28,127.94,128.18,122425.0,125.2865,125.5213,125.1886,125.4235,122425.0
2022-11-10 11:00:00,128.18,128.26,127.91,127.92,108459.0,125.4235,125.5018,125.1593,125.1691,108459.0
2022-11-10 11:05:00,127.92,128.14,127.74,127.81,101469.0,125.1691,125.3843,124.9929,125.0614,101469.0
2022-11-10 11:10:00,127.8,128.21,127.76,128.21,84476.0,125.0517,125.4528,125.0125,125.4528,84476.0
2022-11-10 11:15:00,128.23,128.25,127.99,128.17,154450.0,125.4724,125.492,125.2376,125.4137,154450.0
2022-11-10 11:20:00,128.18,128.45,128.15,128.39,114831.0,125.4235,125.6877,125.3941,125.629,114831.0
2022-11-10 11:25:00,128.38,128.43,128.28,128.42,104035.0,125.6192,125.6681,125.5213,125.6583,104035.0
2022-11-10 11:30:00,128.42,128.78,128.42,128.74,227423.0,125.6583,126.0106,125.6583,125.9714,227423.0
2022-11-10 11:35:00,128.74,128.83,128.64,128.83,115752.0,125.9714,126.0595,125.8736,126.0595,115752.0
2022-11-10 11:40:00,128.84,128.84,128.53,128.54,150310.0,126.0693,126.0693,125.766,125.7757,150310.0
2022-11-10 11:45:00,128.54,128.72,128.53,128.71,78418.0,125.7757,125.9519,125.766,125.9421,78418.0
2022-11-10 11:50:00,128.7,128.86,128.7,128.78,105604.0,125.9323,126.0889,125.9323,126.0106,105604.0
2022-11-10 11:55:00,128.78,128.98,128.77,128.94,200116.0,126.0106,126.2063,126.0008,126.1671,200116.0
2022-11-10 12:00:00,128.87,128.97,128.77,128.89,59375.0,126.0986,126.1965,126.0008,126.1182,59375.0
2022-11-10 12:05:00,128.9,129.0,128.78,128.89,81421.0,126.128,126.2258,126.0106,126.1182,81421.0
2022-11-10 12:10:00,128.86,128.92,128.75,128.76,66596.0,126.0889,126.1476,125.9812,125.991,66596.0
2022-11-10 12:15:00,128.75,129.11,128.75,129.1,81416.0,125.9812,126.3335,125.9812,126.3237,81416.0
2022-11-10 12:20:00,129.1,129.11,128.9,129.02,154338.0,126.3237,126.3335,126.128,126.2454,154338.0
2022-11-10 12:25:00,129.0,129.04,128.77,128.84,82985.0,126.2258,126.265,126.0008,126.0693,82985.0
2022-11-10 12:30:00,128.83,128.84,128.5,128.67,105396.0,126.0595,126.0693,125.7366,125.9029,105396.0
2022-11-10 12:35:00,128.68,128.76,128.44,128.44,67132.0,125.9127,125.991,125.6779,125.6779,67132.0
2022-11-10 12:40:00,128.47,128.82,128.41,128.81,108344.0,125.7072,126.0497,125.6485,126.0399,108344.0
2022-11-10 12:45:00,128.81,128.82,128.4,128.55,96655.0,126.0399,126.0497,125.6387,125.7855,96655.0
2022-11-10 12:50:00,128.54,128.66,128.45,128.57,87879.0,125.7757,125.8932,125.6877,125.8051,87879.0
2022-11-10 12:55:00,128.58,128.63,128.39,128.42,72084.0,125.8149,125.8638,125.629,125.6583,72084.0
2022-11-10 13:00:00,128.43,128.81,128.43,128.8,173684.0,125.6681,126.0399,125.6681,126.0301,173684.0
2022-11-10 13:05:00,128.8,128.88,128.7,128.83,128367.0,126.0301,126.1084,125.9323,126.0595,128367.0
2022-11-10 13:10:00,128.83,129.01,128.71,129.01,162194.0,126.0595,126.2356,125.9421,126.2356,162194.0
2022-11-10 13:15:00,129.01,129.13,128.93,129.0,85044.0,126.2356,126.353,126.1573,126.2258,85044.0
2022-11-10 13:20:00,129.01,129.05,128.71,128.73,53287.0,126.2356,126.2748,125.9421,125.9617,53287.0
2022-11-10 13:25:00,128.73,128.93,128.69,128.92,52424.0,125.9617,126.1573,125.9225,126.1476,52424.0
2022-11-10 13:30:00,128.93,129.0,128.73,128.87,54635.0,126.1573,126.2258,125.9617,126.0986,54635.0
2022-11-10 13:35:00,128.86,128.91,128.78,128.81,28052.0,126.0889,126.1378,126.0106,126.0399,28052.0
2022-11-10 13:40:00,128.81,129.03,128.74,129.0,45427.0,126.0399,126.2552,125.9714,126.2258,45427.0
2022-11-10 13:45:00,129.0,129.28,129.0,129.23,230814.0,126.2258,126.4998,126.2258,126.4509,230814.0
2022-11-10 13:50:00,129.22,129.29,129.06,129.23,39498.0,126.4411,126.5096,126.2846,126.4509,39498.0
2022-11-10 13:55:00,129.24,129.36,129.19,129.27,107359.0,126.4607,126.5781,126.4118,126.49,107359.0
2022-11-10 14:00:00,129.28,129.4,129.21,129.35,48149.0,126.4998,126.6172,126.4313,126.5683,48149.0
2022-11-10 14:05:00,129.35,129.45,129.25,129.42,267606.0,126.5683,126.6662,126.4705,126.6368,267606.0
2022-11-10 14:10:00,129.42,129.44,129.33,129.38,198534.0,126.6368,126.6564,126.5487,126.5977,198534.0
2022-11-10 14:15:00,129.38,129.41,129.26,129.26,67039.0,126.5977,126.627,126.4803,126.4803,67039.0
2022-11-10 14:20:00,129.25,129.29,129.11,129.28,58261.0,126.4705,126.5096,126.3335,126.4998,58261.0
2022-11-10 14:25:00,129.28,129.35,129.25,129.29,77845.0,126.4998,126.5683,126.4705,126.5096,77845.0
2022-11-10 14:30:00,129.29,129.29,129.15,129.25,45990.0,126.5096,126.5096,126.3726,126.4705,45990.0
2022-11-10 14:35:00,129.25,129.36,129.2,129.28,48444.0,126.4705,126.5781,126.4215,126.4998,48444.0
2022-11-10 14:40:00,129.27,129.34,129.19,129.24,52828.0,126.49,126.5585,126.4118,126.4607,52828.0
2022-11-10 14:45:00,129.24,129.32,129.2,129.23,165774.0,126.4607,126.539,126.4215,126.4509,165774.0
2022-11-10 14:50:00,129.22,129.48,129.17,129.47,51994.0,126.4411,126.6955,126.3922,126.6857,51994.0
2022-11-10 14:55:00,129.44,129.57,129.42,129.53,42695.0,126.6564,126.7836,126.6368,126.7444,42695.0
2022-11-10 15:00:00,129.53,129.54,129.39,129.42,50078.0,126.7444,126.7542,126.6075,126.6368,50078.0
2022-11-10 15:05:00,129.42,129.68,129.41,129.68,61046.0,126.6368,126.8912,126.627,126.8912,61046.0
2022-11-10 15:10:00,129.69,129.87,129.67,129.85,95096.0,126.901,127.0771,126.8814,127.0576,95096.0
2022-11-10 15:15:00,129.83,129.95,129.78,129.8,105830.0,127.038,127.1554,126.9891,127.0086,105830.0
2022-11-10 15:20:00,129.8,129.95,129.77,129.9,79378.0,127.0086,127.1554,126.9793,127.1065,79378.0
2022-11-10 15:25:00,129.9,130.13,129.86,130.1,159048.0,127.1065,127.3315,127.0673,127.3022,159048.0
2022-11-10 15:30:00,130.11,130.26,130.02,130.04,169852.0,127.312,127.4587,127.2239,127.2435,169852.0
2022-11-10 15:35:00,130.05,130.19,130.03,130.18,134066.0,127.2533,127.3903,127.2337,127.3805,134066.0
2022-11-10 15:40:00,130.19,130.38,130.07,130.26,143896.0,127.3903,127.5762,127.2728,127.4587,143896.0
2022-11-10 15:45:00,130.24,130.33,130.17,130.27,152455.0,127.4392,127.5272,127.3707,127.4685,152455.0
2022-11-10 15:50:00,130.28,130.83,130.26,130.8,484240.0,127.4783,128.0165,127.4587,127.9871,484240.0
2022-11-10 15:55:00,130.81,131.04,130.68,130.91,849013.0,127.9969,128.222,127.8697,128.0948,849013.0
2022-11-11 09:30:00,130.67,131.14,130.25,130.37,241365.0,127.8599,128.3198,127.449,127.5664,241365.0
2022-11-11 09:35:00,130.37,130.51,130.14,130.41,114379.0,127.5664,127.7034,127.3413,127.6055,114379.0
2022-11-11 09:40:00,130.42,130.84,130.39,130.83,71031.0,127.6153,128.0263,127.586,128.0165,71031.0
2022-11-11 09:45:00,130.88,131.45,130.88,131.41,107638.0,128.0654,128.6232,128.0654,128.584,107638.0
2022-11-11 09:50:00,131.42,131.65,131.12,131.15,316453.0,128.5938,128.8189,128.3003,128.3296,316453.0
2022-11-11 09:55:00,131.13,131.37,130.95,130.98,64664.0,128.31,128.5449,128.1339,128.1633,64664.0
2022-11-11 10:00:00,130.91,131.5,130.42,131.17,201371.0,128.0948,128.6721,127.6153,128.3492,201371.0
2022-11-11 10:05:00,131.25,131.69,131.05,131.29,125679.0,128.4275,128.858,128.2318,128.4666,125679.0
2022-11-11 10:10:00,131.31,131.92,131.26,131.77,96061.0,128.4862,129.083,128.4372,128.9363,96061.0
2022-11-11 10:15:00,131.77,132.19,131.76,132.12,115207.0,128.9363,129.3472,128.9265,129.2787,115207.0
2022-11-11 10:20:00,132.16,132.41,132.09,132.2,146087.0,129.3179,129.5625,129.2494,129.357,146087.0
2022-11-11 10:25:00,132.19,132.43,132.03,132.32,74274.0,129.3472,129.5821,129.1907,129.4744,74274.0
2022-11-11 10:30:00,132.36,132.37,132.02,132.13,88474.0,129.5136,129.5234,129.1809,129.2885,88474.0
2022-11-11 10:35:00,132.16,132.3,131.86,132.17,42489.0,129.3179,129.4549,129.0243,129.3277,42489.0
2022-11-11 10:40:00,132.15,132.2,131.95,132.19,95596.0,129.3081,129.357,129.1124,129.3472,95596.0
2022-11-11 10:45:00,132.19,132.66,132.12,132.65,46057.0,129.3472,129.8071,129.2787,129.7974,46057.0
2022-11-11 10:50:00,132.66,132.72,132.55,132.67,36747.0,129.8071,129.8658,129.6995,129.8169,36747.0
2022-11-11 10:55:00,132.61,132.61,132.29,132.43,42723.0,129.7582,129.7582,129.4451,129.5821,42723.0
2022-11-11 11:00:00,132.44,132.74,132.44,132.64,35522.0,129.5919,129.8854,129.5919,129.7876,35522.0
2022-11-11 11:05:00,132.61,132.71,132.03,132.05,43525.0,129.7582,129.8561,129.1907,129.2103,43525.0
2022-11-11 11:10:00,132.07,132.1,131.78,131.79,63896.0,129.2298,129.2592,128.9461,128.9558,63896.0
2022-11-11 11:15:00,131.76,131.85,131.43,131.85,64109.0,128.9265,129.0146,128.6036,129.0146,64109.0
2022-11-11 11:20:00,131.84,131.91,131.42,131.56,31516.0,129.0048,129.0733,128.5938,128.7308,31516.0
2022-11-11 11:25:00,131.56,131.66,131.17,131.19,52416.0,128.7308,128.8286,128.3492,128.3687,52416.0
2022-11-11 11:30:00,131.19,131.36,131.0,131.2,62580.0,128.3687,128.5351,128.1828,128.3785,62580.0
2022-11-11 11:35:00,131.21,131.54,131.14,131.38,24351.0,128.3883,128.7112,128.3198,128.5547,24351.0
2022-11-11 11:40:00,131.34,131.66,131.32,131.55,29013.0,128.5155,128.8286,128.496,128.721,29013.0
2022-11-11 11:45:00,131.55,131.75,131.37,131.74,36568.0,128.721,128.9167,128.5449,128.9069,36568.0
2022-11-11 11:50:00,131.75,131.91,131.75,131.82,31111.0,128.9167,129.0733,128.9167,128.9852,31111.0
2022-11-11 11:55:00,131.78,131.98,131.7,131.87,19705.0,128.9461,129.1418,128.8678,129.0341,19705.0
2022-11-11 12:00:00,131.86,131.87,131.59,131.78,52228.0,129.0243,129.0341,128.7601,128.9461,52228.0
2022-11-11 12:05:00,131.77,131.84,131.63,131.84,37062.0,128.9363,129.0048,128.7993,129.0048,37062.0
2022-11-11 12:10:00,131.84,132.19,131.84,132.18,33902.0,129.0048,129.3472,129.0048,129.3375,33902.0
2022-11-11 12:15:00,132.18,132.36,132.16,132.27,23318.0,129.3375,129.5136,129.3179,129.4255,23318.0
2022-11-11 12:20:00,132.27,132.29,132.17,132.25,28572.0,129.4255,129.4451,129.3277,129.406,28572.0
2022-11-11 12:25:00,132.23,132.31,132.17,132.28,23675.0,129.3864,129.4647,129.3277,129.4353,23675.0
2022-11-11 12:30:00,132.29,132.47,132.14,132.14,25002.0,129.4451,129.6212,129.2983,129.2983,25002.0
2022-11-11 12:35:00,132.13,132.26,132.09,132.17,17669.0,129.2885,129.4157,129.2494,129.3277,17669.0
2022-11-11 12:40:00,132.16,132.23,132.0,132.17,37800.0,129.3179,129.3864,129.1613,129.3277,37800.0
2022-11-11 12:45:00,132.16,132.23,132.1,132.15,30262.0,129.3179,129.3864,129.2592,129.3081,30262.0
2022-11-11 12:50:00,132.18,132.35,132.16,132.34,43684.0,129.3375,129.5038,129.3179,129.494,43684.0
2022-11-11 12:55:00,132.36,132.61,132.36,132.39,72266.0,129.5136,129.7582,129.5136,129.5429,72266.0
2022-11-11 13:00:00,132.39,132.61,132.39,132.55,43031.0,129.5429,129.7582,129.5429,129.6995,43031.0
2022-11-11 13:05:00,132.54,132.74,132.51,132.73,30943.0,129.6897,129.8854,129.6604,129.8756,30943.0
2022-11-11 13:10:00,132.72,132.9,132.71,132.72,25916.0,129.8658,130.042,129.8561,129.8658,25916.0
2022-11-11 13:15:00,132.73,132.99,132.69,132.96,24047.0,129.8756,130.13,129.8365,130.1007,24047.0
2022-11-11 13:20:00,132.95,132.98,132.8,132.98,42818.0,130.0909,130.1203,129.9441,130.1203,42818.0
2022-11-11 13:25:00,132.99,133.04,132.89,133.0,41406.0,130.13,130.179,130.0322,130.1398,41406.0
2022-11-11 13:30:00,133.0,133.28,132.98,133.27,48469.0,130.1398,130.4138,130.1203,130.404,48469.0
2022-11-11 13:35:00,133.27,133.29,132.92,133.06,52008.0,130.404,130.4236,130.0615,130.1985,52008.0
2022-11-11 13:40:00,133.06,133.17,132.96,133.04,56515.0,130.1985,130.3062,130.1007,130.179,56515.0
2022-11-11 13:45:00,133.04,133.1,132.92,133.1,28740.0,130.179,130.2377,130.0615,130.2377,28740.0
2022-11-11 13:50:00,133.08,133.29,133.06,133.25,49462.0,130.2181,130.4236,130.1985,130.3844,49462.0
2022-11-11 13:55:00,133.25,133.39,133.2,133.28,21980.0,130.3844,130.5214,130.3355,130.4138,21980.0
2022-11-11 14:00:00,133.28,133.36,133.13,133.36,35005.0,130.4138,130.4921,130.267,130.4921,35005.0
2022-11-11 14:05:00,133.35,133.5,133.23,133.34,48914.0,130.4823,130.6291,130.3649,130.4725,48914.0
2022-11-11 14:10:00,133.32,133.35,133.14,133.26,42417.0,130.4529,130.4823,130.2768,130.3942,42417.0
2022-11-11 14:15:00,133.25,133.26,133.06,133.17,39396.0,130.3844,130.3942,130.1985,130.3062,39396.0
2022-11-11 14:20:00,133.16,133.36,133.15,133.24,67541.0,130.2964,130.4921,130.2866,130.3747,67541.0
2022-11-11 14:25:00,133.22,133.35,133.18,133.31,47599.0,130.3551,130.4823,130.316,130.4432,47599.0
2022-11-11 14:30:00,133.31,133.44,133.28,133.41,61339.0,130.4432,130.5704,130.4138,130.541,61339.0
2022-11-11 14:35:00,133.42,133.5,133.34,133.5,32505.0,130.5508,130.6291,130.4725,130.6291,32505.0
2022-11-11 14:40:00,133.51,133.56,133.44,133.53,50091.0,130.6389,130.6878,130.5704,130.6584,50091.0
2022-11-11 14:45:00,133.53,133.55,133.37,133.4,57970.0,130.6584,130.678,130.5019,130.5312,57970.0
2022-11-11 14:50:00,133.4,133.51,133.31,133.5,36157.0,130.5312,130.6389,130.4432,130.6291,36157.0
2022-11-11 14:55:00,133.5,133.58,133.39,133.56,43740.0,130.6291,130.7074,130.5214,130.6878,43740.0
2022-11-11 15:00:00,133.58,133.58,133.23,133.23,44521.0,130.7074,130.7074,130.3649,130.3649,44521.0
2022-11-11 15:05:00,133.21,133.26,132.9,132.95,78950.0,130.3453,130.3942,130.042,130.0909,78950.0
2022-11-11 15:10:00,132.95,132.97,132.71,132.77,115457.0,130.0909,130.1105,129.8561,129.9148,115457.0
2022-11-11 15:15:00,132.77,132.8,132.62,132.75,79783.0,129.9148,129.9441,129.768,129.8952,79783.0
2022-11-11 15:20:00,132.76,132.95,132.73,132.79,77054.0,129.905,130.0909,129.8756,129.9343,77054.0
2022-11-11 15:25:00,132.75,133.1,132.75,133.03,65405.0,129.8952,130.2377,129.8952,130.1692,65405.0
2022-11-11 15:30:00,133.03,133.26,133.02,133.13,51774.0,130.1692,130.3942,130.1594,130.267,51774.0
2022-11-11 15:35:00,133.12,133.16,132.91,133.16,78605.0,130.2572,130.2964,130.0518,130.2964,78605.0
2022-11-11 15:40:00,133.16,133.24,133.11,133.21,111843.0,130.2964,130.3747,130.2475,130.3453,111843.0
2022-11-11 15:45:00,133.2,133.34,133.16,133.33,288263.0,130.3355,130.4725,130.2964,130.4627,288263.0
2022-11-11 15:50:00,133.33,133.47,133.16,133.34,298169.0,130.4627,130.5997,130.2964,130.4725,298169.0
2022-11-11 15:55:00,133.33,133.35,133.11,133.2,515845.0,130.4627,130.4823,130.2475,130.3355,515845.0
2022-11-14 09:30:00,132.1,132.3,131.65,131.7,116571.0,129.2592,129.4549,128.8189,128.8678,116571.0
2022-11-14 09:35:00,131.72,132.09,131.55,132.06,130583.0,128.8874,129.2494,128.721,129.22,130583.0
2022-11-14 09:40:00,132.07,132.15,131.54,131.56,95880.0,129.2298,129.3081,128.7112,128.7308,95880.0
2022-11-14 09:45:00,131.55,131.72,131.36,131.63,131888.0,128.721,128.8874,128.5351,128.7993,131888.0
2022-11-14 09:50:00,131.64,131.98,131.64,131.68,91034.0,128.8091,129.1418,128.8091,128.8482,91034.0
2022-11-14 09:55:00,131.7,131.99,131.67,131.89,62036.0,128.8678,129.1515,128.8384,129.0537,62036.0
2022-11-14 10:00:00,131.96,132.37,131.94,132.29,62849.0,129.1222,129.5234,129.1026,129.4451,62849.0
2022-11-14 10:05:00,132.3,132.58,132.15,132.46,57115.0,129.4549,129.7289,129.3081,129.6114,57115.0
2022-11-14 10:10:00,132.48,132.73,132.41,132.53,81450.0,129.631,129.8756,129.5625,129.6799,81450.0
2022-11-14 10:15:00,132.54,132.82,132.54,132.61,42116.0,129.6897,129.9637,129.6897,129.7582,42116.0
2022-11-14 10:20:00,132.61,132.71,132.41,132.42,39719.0,129.7582,129.8561,129.5625,129.5723,39719.0
2022-11-14 10:25:00,132.39,132.44,132.12,132.38,55230.0,129.5429,129.5919,129.2787,129.5332,55230.0
2022-11-14 10:30:00,132.39,132.44,132.15,132.35,44678.0,129.5429,129.5919,129.3081,129.5038,44678.0
2022-11-14 10:35:00,132.35,132.45,132.1,132.44,41767.0,129.5038,129.6017,129.2592,129.5919,41767.0
2022-11-14 10:40:00,132.45,132.7,132.39,132.43,64325.0,129.6017,129.8463,129.5429,129.5821,64325.0
2022-11-14 10:45:00,132.44,132.44,132.25,132.31,31559.0,129.5919,129.5919,129.406,129.4647,31559.0
2022-11-14 10:50:00,132.28,132.46,132.2,132.43,47129.0,129.4353,129.6114,129.357,129.5821,47129.0
2022-11-14 10:55:00,132.43,132.6,132.38,132.41,50108.0,129.5821,129.7484,129.5332,129.5625,50108.0
2022-11-14 11:00:00,132.4,132.46,132.03,132.13,140570.0,129.5527,129.6114,129.1907,129.2885,140570.0
2022-11-14 11:05:00,132.16,132.35,132.02,132.31,48839.0,129.3179,129.5038,129.1809,129.4647,48839.0
2022-11-14 11:10:00,132.34,132.35,131.96,132.03,55289.0,129.494,129.5038,129.1222,129.1907,55289.0
2022-11-14 11:15:00,132.03,132.11,131.88,131.99,58423.0,129.1907,129.269,129.0439,129.1515,58423.0
2022-11-14 11:20:00,132.0,132.16,131.9,132.0,120513.0,129.1613,129.3179,129.0635,129.1613,120513.0
2022-11-14 11:25:00,132.01,132.18,131.97,132.03,95275.0,129.1711,129.3375,129.132,129.1907,95275.0
2022-11-14 11:30:00,132.01,132.64,131.92,132.64,160296.0,129.1711,129.7876,129.083,129.7876,160296.0
2022-11-14 11:35:00,132.64,132.72,132.55,132.57,72937.0,129.7876,129.8658,129.6995,129.7191,72937.0
2022-11-14 11:40:00,132.58,132.72,132.51,132.6,46189.0,129.7289,129.8658,129.6604,129.7484,46189.0
2022-11-14 11:45:00,132.61,132.84,132.58,132.8,27459.0,129.7582,129.9833,129.7289,129.9441,27459.0
2022-11-14 11:50:00,132.78,132.85,132.49,132.57,44077.0,129.9246,129.993,129.6408,129.7191,44077.0
2022-11-14 11:55:00,132.56,132.65,132.5,132.56,33924.0,129.7093,129.7974,129.6506,129.7093,33924.0
2022-11-14 12:00:00,132.56,132.88,132.42,132.77,39189.0,129.7093,130.0224,129.5723,129.9148,39189.0
2022-11-14 12:05:00,132.77,132.92,132.73,132.79,82243.0,129.9148,130.0615,129.8756,129.9343,82243.0
2022-11-14 12:10:00,132.79,132.85,132.68,132.77,26474.0,129.9343,129.993,129.8267,129.9148,26474.0
2022-11-14 12:15:00,132.79,132.93,132.63,132.63,26395.0,129.9343,130.0713,129.7778,129.7778,26395.0
2022-11-14 12:20:00,132.6,132.62,132.33,132.62,36162.0,129.7484,129.768,129.4842,129.768,36162.0
2022-11-14 12:25:00,132.63,132.78,132.53,132.73,24865.0,129.7778,129.9246,129.6799,129.8756,24865.0
2022-11-14 12:30:00,132.74,132.96,132.71,132.9,71731.0,129.8854,130.1007,129.8561,130.042,71731.0
2022-11-14 12:35:00,132.91,133.07,132.86,133.06,45686.0,130.0518,130.2083,130.0028,130.1985,45686.0
2022-11-14 12:40:00,133.05,133.05,132.9,132.94,24686.0,130.1887,130.1887,130.042,130.0811,24686.0
2022-11-14 12:45:00,132.94,133.08,132.91,133.0,46179.0,130.0811,130.2181,130.0518,130.1398,46179.0
2022-11-14 12:50:00,132.99,133.05,132.92,132.98,27762.0,130.13,130.1887,130.0615,130.1203,27762.0
2022-11-14 12:55:00,132.99,133.01,132.76,132.82,49598.0,130.13,130.1496,129.905,129.9637,49598.0
2022-11-14 13:00:00,132.81,132.98,132.72,132.94,36823.0,129.9539,130.1203,129.8658,130.0811,36823.0
2022-11-14 13:05:00,132.94,133.04,132.9,133.01,38649.0,130.0811,130.179,130.042,130.1496,38649.0
2022-11-14 13:10:00,133.03,133.11,132.93,133.09,23152.0,130.1692,130.2475,130.0713,130.2279,23152.0
2022-11-14 13:15:00,133.09,133.26,133.04,133.25,27146.0,130.2279,130.3942,130.179,130.3844,27146.0
2022-11-14 13:20:00,133.24,133.38,133.23,133.31,28682.0,130.3747,130.5117,130.3649,130.4432,28682.0
2022-11-14 13:25:00,133.3,133.48,133.26,133.45,62034.0,130.4334,130.6095,130.3942,130.5801,62034.0
2022-11-14 13:30:00,133.44,133.45,133.31,133.4,34974.0,130.5704,130.5801,130.4432,130.5312,34974.0
2022-11-14 13:35:00,133.42,133.51,133.37,133.45,27255.0,130.5508,130.6389,130.5019,130.5801,27255.0
2022-11-14 13:40:00,133.44,133.45,133.38,133.44,29675.0,130.5704,130.5801,130.5117,130.5704,29675.0
2022-11-14 13:45:00,133.45,133.45,133.32,133.38,27090.0,130.5801,130.5801,130.4529,130.5117,27090.0
2022-11-14 13:50:00,133.4,133.56,133.38,133.51,33323.0,130.5312,130.6878,130.5117,130.6389,33323.0
2022-11-14 13:55:00,133.5,133.62,133.49,133.61,24351.0,130.6291,130.7465,130.6193,130.7367,24351.0
2022-11-14 14:00:00,133.6,133.66,133.49,133.54,57080.0,130.7269,130.7856,130.6193,130.6682,57080.0
2022-11-14 14:05:00,133.52,133.54,133.33,133.47,34277.0,130.6486,130.6682,130.4627,130.5997,34277.0
2022-11-14 14:10:00,133.46,133.5,133.39,133.5,27873.0,130.5899,130.6291,130.5214,130.6291,27873.0
2022-11-14 14:15:00,133.49,133.52,133.28,133.46,41770.0,130.6193,130.6486,130.4138,130.5899,41770.0
2022-11-14 14:20:00,133.46,133.48,133.32,133.45,31272.0,130.5899,130.6095,130.4529,130.5801,31272.0
2022-11-14 14:25:00,133.44,133.56,133.39,133.53,38722.0,130.5704,130.6878,130.5214,130.6584,38722.0
2022-11-14 14:30:00,133.55,133.6,133.41,133.42,30237.0,130.678,130.7269,130.541,130.5508,30237.0
2022-11-14 14:35:00,133.43,133.52,133.37,133.37,44222.0,130.5606,130.6486,130.5019,130.5019,44222.0
2022-11-14 14:40:00,133.37,133.44,133.26,133.35,36309.0,130.5019,130.5704,130.3942,130.4823,36309.0
2022-11-14 14:45:00,133.34,133.37,133.05,133.14,36950.0,130.4725,130.5019,130.1887,130.2768,36950.0
2022-11-14 14:50:00,133.14,133.28,133.11,133.24,34357.0,130.2768,130.4138,130.2475,130.3747,34357.0
2022-11-14 14:55:00,133.26,133.33,133.2,133.25,32480.0,130.3942,130.4627,130.3355,130.3844,32480.0
2022-11-14 15:00:00,133.26,133.45,133.26,133.44,84676.0,130.3942,130.5801,130.3942,130.5704,84676.0
2022-11-14 15:05:00,133.44,133.57,133.34,133.34,30739.0,130.5704,130.6976,130.4725,130.4725,30739.0
2022-11-14 15:10:00,133.35,133.39,132.88,132.94,56196.0,130.4823,130.5214,130.0224,130.0811,56196.0
2022-11-14 15:15:00,132.91,132.91,132.76,132.9,53396.0,130.0518,130.0518,129.905,130.042,53396.0
2022-11-14 15:20:00,132.9,133.05,132.87,133.03,41657.0,130.042,130.1887,130.0126,130.1692,41657.0
2022-11-14 15:25:00,132.99,133.1,132.96,132.97,87623.0,130.13,130.2377,130.1007,130.1105,87623.0
2022-11-14 15:30:00,132.97,132.98,132.65,132.67,87813.0,130.1105,130.1203,129.7974,129.8169,87813.0
2022-11-14 15:35:00,132.65,132.84,132.6,132.77,58213.0,129.7974,129.9833,129.7484,129.9148,58213.0
2022-11-14 15:40:00,132.77,132.85,132.59,132.62,64882.0,129.9148,129.993,129.7386,129.768,64882.0
2022-11-14 15:45:00,132.62,132.66,132.42,132.46,111433.0,129.768,129.8071,129.5723,129.6114,111433.0
2022-11-14 15:50:00,132.47,132.63,132.26,132.27,258874.0,129.6212,129.7778,129.4157,129.4255,258874.0
2022-11-14 15:55:00,132.27,132.27,131.88,132.0,319349.0,129.4255,129.4255,129.0439,129.1613,319349.0
2022-11-15 09:30:00,135.0,135.47,134.85,135.08,188850.0,132.0968,132.5567,131.95,132.1751,188850.0
2022-11-15 09:35:00,135.07,135.32,134.9,135.08,209507.0,132.1653,132.4099,131.999,132.1751,209507.0
2022-11-15 09:40:00,135.09,135.36,135.02,135.18,107476.0,132.1849,132.4491,132.1164,132.2729,107476.0
2022-11-15 09:45:00,135.15,135.23,134.68,134.84,132022.0,132.2436,132.3219,131.7837,131.9403,132022.0
2022-11-15 09:50:00,134.85,134.92,134.55,134.55,82715.0,131.95,132.0185,131.6565,131.6565,82715.0
2022-11-15 09:55:00,134.56,135.27,134.56,135.26,70435.0,131.6663,132.361,131.6663,132.3512,70435.0
2022-11-15 10:00:00,135.28,135.51,135.25,135.44,83307.0,132.3708,132.5958,132.3414,132.5274,83307.0
2022-11-15 10:05:00,135.42,135.55,135.2,135.34,83910.0,132.5078,132.635,132.2925,132.4295,83910.0
2022-11-15 10:10:00,135.37,135.52,135.25,135.32,115259.0,132.4589,132.6056,132.3414,132.4099,115259.0
2022-11-15 10:15:00,135.33,135.45,135.09,135.14,64705.0,132.4197,132.5371,132.1849,132.2338,64705.0
2022-11-15 10:20:00,135.14,135.41,135.0,135.37,24832.0,132.2338,132.498,132.0968,132.4589,24832.0
2022-11-15 10:25:00,135.37,135.5,135.35,135.38,28626.0,132.4589,132.5861,132.4393,132.4686,28626.0
2022-11-15 10:30:00,135.38,135.41,135.17,135.36,26707.0,132.4686,132.498,132.2632,132.4491,26707.0
2022-11-15 10:35:00,135.38,135.39,134.92,134.96,41228.0,132.4686,132.4784,132.0185,132.0577,41228.0
2022-11-15 10:40:00,134.91,135.11,134.85,135.05,41435.0,132.0087,132.2044,131.95,132.1457,41435.0
2022-11-15 10:45:00,135.04,135.24,134.59,134.67,59097.0,132.136,132.3317,131.6956,131.7739,59097.0
2022-11-15 10:50:00,134.64,134.8,134.42,134.79,27895.0,131.7446,131.9011,131.5293,131.8913,27895.0
2022-11-15 10:55:00,134.79,134.95,134.66,134.67,29021.0,131.8913,132.0479,131.7641,131.7739,29021.0
2022-11-15 11:00:00,134.65,134.73,134.22,134.42,64919.0,131.7543,131.8326,131.3336,131.5293,64919.0
2022-11-15 11:05:00,134.48,134.76,134.37,134.6,23146.0,131.588,131.862,131.4804,131.7054,23146.0
2022-11-15 11:10:00,134.56,134.8,134.52,134.78,26008.0,131.6663,131.9011,131.6271,131.8815,26008.0
2022-11-15 11:15:00,134.79,134.88,134.5,134.66,27372.0,131.8913,131.9794,131.6076,131.7641,27372.0
2022-11-15 11:20:00,134.66,134.89,134.66,134.7,10237.0,131.7641,131.9892,131.7641,131.8033,10237.0
2022-11-15 11:25:00,134.7,134.73,134.47,134.59,45009.0,131.8033,131.8326,131.5782,131.6956,45009.0
2022-11-15 11:30:00,134.6,135.17,134.6,135.16,48111.0,131.7054,132.2632,131.7054,132.2534,48111.0
2022-11-15 11:35:00,135.11,135.11,134.94,135.07,19461.0,132.2044,132.2044,132.0381,132.1653,19461.0
2022-11-15 11:40:00,135.12,135.19,134.93,134.93,18780.0,132.2142,132.2827,132.0283,132.0283,18780.0
2022-11-15 11:45:00,134.98,135.1,134.9,134.99,31478.0,132.0772,132.1947,131.999,132.087,31478.0
2022-11-15 11:50:00,134.97,135.08,134.89,135.08,33613.0,132.0675,132.1751,131.9892,132.1751,33613.0
2022-11-15 11:55:00,135.07,135.18,134.97,135.17,13978.0,132.1653,132.2729,132.0675,132.2632,13978.0
2022-11-15 12:00:00,135.19,135.19,134.67,134.84,22587.0,132.2827,132.2827,131.7739,131.9403,22587.0
2022-11-15 12:05:00,134.82,134.9,134.67,134.88,22060.0,131.9207,131.999,131.7739,131.9794,22060.0
2022-11-15 12:10:00,134.89,135.13,134.86,134.91,32309.0,131.9892,132.224,131.9598,132.0087,32309.0
2022-11-15 12:15:00,134.91,135.0,134.82,134.92,21171.0,132.0087,132.0968,131.9207,132.0185,21171.0
2022-11-15 12:20:00,134.9,134.99,134.78,134.89,37380.0,131.999,132.087,131.8815,131.9892,37380.0
2022-11-15 12:25:00,134.89,134.91,134.74,134.78,21634.0,131.9892,132.0087,131.8424,131.8815,21634.0
2022-11-15 12:30:00,134.78,134.94,134.69,134.83,29901.0,131.8815,132.0381,131.7935,131.9305,29901.0
2022-11-15 12:35:00,134.79,134.9,134.79,134.87,10203.0,131.8913,131.999,131.8913,131.9696,10203.0
2022-11-15 12:40:00,134.87,134.92,134.62,134.72,21033.0,131.9696,132.0185,131.725,131.8228,21033.0
2022-11-15 12:45:00,134.71,134.86,134.53,134.83,34716.0,131.813,131.9598,131.6369,131.9305,34716.0
2022-11-15 12:50:00,134.83,134.83,134.64,134.66,21709.0,131.9305,131.9305,131.7446,131.7641,21709.0
2022-11-15 12:55:00,134.64,134.69,134.5,134.66,22237.0,131.7446,131.7935,131.6076,131.7641,22237.0
2022-11-15 13:00:00,134.67,134.8,134.6,134.72,16400.0,131.7739,131.9011,131.7054,131.8228,16400.0
2022-11-15 13:05:00,134.71,134.76,134.53,134.53,24676.0,131.813,131.862,131.6369,131.6369,24676.0
2022-11-15 13:10:00,134.54,134.58,134.39,134.5,35455.0,131.6467,131.6858,131.4999,131.6076,35455.0
2022-11-15 13:15:00,134.48,134.48,133.94,133.95,150215.0,131.588,131.588,131.0596,131.0694,150215.0
2022-11-15 13:20:00,133.94,133.99,133.27,133.59,87824.0,131.0596,131.1085,130.404,130.7171,87824.0
2022-11-15 13:25:00,133.62,133.73,133.02,133.19,104807.0,130.7465,130.8541,130.1594,130.3257,104807.0
2022-11-15 13:30:00,133.17,133.49,132.86,132.87,63801.0,130.3062,130.6193,130.0028,130.0126,63801.0
2022-11-15 13:35:00,132.84,133.17,132.37,132.62,83206.0,129.9833,130.3062,129.5234,129.768,83206.0
2022-11-15 13:40:00,132.62,133.35,132.27,133.1,128423.0,129.768,130.4823,129.4255,130.2377,128423.0
2022-11-15 13:45:00,133.07,133.42,132.7,132.7,64985.0,130.2083,130.5508,129.8463,129.8463,64985.0
2022-11-15 13:50:00,132.75,133.2,132.74,133.15,63292.0,129.8952,130.3355,129.8854,130.2866,63292.0
2022-11-15 13:55:00,133.11,133.4,132.98,133.0,98230.0,130.2475,130.5312,130.1203,130.1398,98230.0
2022-11-15 14:00:00,133.02,133.11,132.26,132.28,65647.0,130.1594,130.2475,129.4157,129.4353,65647.0
2022-11-15 14:05:00,132.27,132.87,132.27,132.87,79950.0,129.4255,130.0126,129.4255,130.0126,79950.0
2022-11-15 14:10:00,132.85,133.62,132.83,133.26,113839.0,129.993,130.7465,129.9735,130.3942,113839.0
2022-11-15 14:15:00,133.22,133.61,133.0,133.51,71290.0,130.3551,130.7367,130.1398,130.6389,71290.0
2022-11-15 14:20:00,133.56,134.02,133.56,133.97,119319.0,130.6878,131.1379,130.6878,131.089,119319.0
2022-11-15 14:25:00,133.86,134.0,133.55,133.77,64639.0,130.9813,131.1183,130.678,130.8933,64639.0
2022-11-15 14:30:00,133.8,133.87,133.58,133.58,29826.0,130.9226,130.9911,130.7074,130.7074,29826.0
2022-11-15 14:35:00,133.6,133.93,133.5,133.63,74392.0,130.7269,131.0498,130.6291,130.7563,74392.0
2022-11-15 14:40:00,133.7,133.84,133.6,133.68,32045.0,130.8248,130.9618,130.7269,130.8052,32045.0
2022-11-15 14:45:00,133.67,133.83,133.37,133.45,40428.0,130.7954,130.952,130.5019,130.5801,40428.0
2022-11-15 14:50:00,133.5,133.6,133.24,133.45,41918.0,130.6291,130.7269,130.3747,130.5801,41918.0
2022-11-15 14:55:00,133.46,134.02,133.38,133.85,58933.0,130.5899,131.1379,130.5117,130.9715,58933.0
2022-11-15 15:00:00,133.83,134.15,133.79,134.02,71589.0,130.952,131.2651,130.9128,131.1379,71589.0
2022-11-15 15:05:00,134.0,134.01,133.69,133.8,57416.0,131.1183,131.1281,130.815,130.9226,57416.0
2022-11-15 15:10:00,133.83,133.92,133.59,133.79,77436.0,130.952,131.04,130.7171,130.9128,77436.0
2022-11-15 15:15:00,133.82,134.09,133.8,134.02,81466.0,130.9422,131.2064,130.9226,131.1379,81466.0
2022-11-15 15:20:00,134.01,134.18,133.9,134.1,50175.0,131.1281,131.2944,131.0205,131.2162,50175.0
2022-11-15 15:25:00,134.13,134.13,133.87,133.93,23557.0,131.2455,131.2455,130.9911,131.0498,23557.0
2022-11-15 15:30:00,133.93,133.93,133.46,133.47,81422.0,131.0498,131.0498,130.5899,130.5997,81422.0
2022-11-15 15:35:00,133.49,133.9,133.49,133.84,61513.0,130.6193,131.0205,130.6193,130.9618,61513.0
2022-11-15 15:40:00,133.85,133.94,133.75,133.83,52841.0,130.9715,131.0596,130.8737,130.952,52841.0
2022-11-15 15:45:00,133.85,133.85,133.52,133.58,84781.0,130.9715,130.9715,130.6486,130.7074,84781.0
2022-11-15 15:50:00,133.57,133.61,133.19,133.35,148044.0,130.6976,130.7367,130.3257,130.4823,148044.0
2022-11-15 15:55:00,133.35,133.6,133.3,133.58,236590.0,130.4823,130.7269,130.4334,130.7074,236590.0
2022-11-16 09:30:00,132.57,132.96,132.42,132.9,90424.0,129.7191,130.1007,129.5723,130.042,90424.0
2022-11-16 09:35:00,132.9,132.9,132.55,132.73,59589.0,130.042,130.042,129.6995,129.8756,59589.0
2022-11-16 09:40:00,132.74,132.75,132.55,132.55,68198.0,129.8854,129.8952,129.6995,129.6995,68198.0
2022-11-16 09:45:00,132.57,132.68,131.9,131.93,114042.0,129.7191,129.8267,129.0635,129.0928,114042.0
2022-11-16 09:50:00,131.94,132.1,131.86,131.99,52686.0,129.1026,129.2592,129.0243,129.1515,52686.0
2022-11-16 09:55:00,132.05,132.31,131.98,132.2,39438.0,129.2103,129.4647,129.1418,129.357,39438.0
2022-11-16 10:00:00,132.19,132.37,132.06,132.08,72663.0,129.3472,129.5234,129.22,129.2396,72663.0
2022-11-16 10:05:00,132.09,132.18,131.77,131.86,40442.0,129.2494,129.3375,128.9363,129.0243,40442.0
2022-11-16 10:10:00,131.92,132.22,131.81,131.88,43028.0,129.083,129.3766,128.9754,129.0439,43028.0
2022-11-16 10:15:00,131.86,131.89,131.48,131.57,74959.0,129.0243,129.0537,128.6525,128.7406,74959.0
2022-11-16 10:20:00,131.58,131.81,131.53,131.66,43699.0,128.7504,128.9754,128.7014,128.8286,43699.0
2022-11-16 10:25:00,131.69,131.86,131.66,131.78,21731.0,128.858,129.0243,128.8286,128.9461,21731.0
2022-11-16 10:30:00,131.76,132.14,131.76,132.09,33374.0,128.9265,129.2983,128.9265,129.2494,33374.0
2022-11-16 10:35:00,132.06,132.08,131.77,131.85,28241.0,129.22,129.2396,128.9363,129.0146,28241.0
2022-11-16 10:40:00,131.84,131.88,131.64,131.68,28610.0,129.0048,129.0439,128.8091,128.8482,28610.0
2022-11-16 10:45:00,131.66,131.82,131.51,131.56,30314.0,128.8286,128.9852,128.6819,128.7308,30314.0
2022-11-16 10:50:00,131.56,131.63,131.23,131.27,39469.0,128.7308,128.7993,128.4079,128.447,39469.0
2022-11-16 10:55:00,131.26,131.35,131.22,131.29,36141.0,128.4372,128.5253,128.3981,128.4666,36141.0
2022-11-16 11:00:00,131.27,131.5,131.24,131.47,57259.0,128.447,128.6721,128.4177,128.6427,57259.0
2022-11-16 11:05:00,131.45,131.57,131.37,131.48,74406.0,128.6232,128.7406,128.5449,128.6525,74406.0
2022-11-16 11:10:00,131.47,131.69,131.41,131.59,31599.0,128.6427,128.858,128.584,128.7601,31599.0
2022-11-16 11:15:00,131.6,131.74,131.54,131.7,15389.0,128.7699,128.9069,128.7112,128.8678,15389.0
2022-11-16 11:20:00,131.71,131.88,131.67,131.83,14943.0,128.8776,129.0439,128.8384,128.995,14943.0
2022-11-16 11:25:00,131.81,132.02,131.77,131.96,21607.0,128.9754,129.1809,128.9363,129.1222,21607.0
2022-11-16 11:30:00,131.95,132.22,131.95,132.05,28464.0,129.1124,129.3766,129.1124,129.2103,28464.0
2022-11-16 11:35:00,132.04,132.08,131.87,131.97,33746.0,129.2005,129.2396,129.0341,129.132,33746.0
2022-11-16 11:40:00,131.97,132.14,131.94,132.0,16902.0,129.132,129.2983,129.1026,129.1613,16902.0
2022-11-16 11:45:00,132.01,132.17,131.98,132.16,12504.0,129.1711,129.3277,129.1418,129.3179,12504.0
2022-11-16 11:50:00,132.12,132.18,131.94,132.02,40289.0,129.2787,129.3375,129.1026,129.1809,40289.0
2022-11-16 11:55:00,132.0,132.28,131.99,131.99,18836.0,129.1613,129.4353,129.1515,129.1515,18836.0
2022-11-16 12:00:00,131.97,132.03,131.86,131.95,21819.0,129.132,129.1907,129.0243,129.1124,21819.0
2022-11-16 12:05:00,131.92,132.12,131.81,132.07,27745.0,129.083,129.2787,128.9754,129.2298,27745.0
2022-11-16 12:10:00,132.05,132.1,131.89,131.92,19909.0,129.2103,129.2592,129.0537,129.083,19909.0
2022-11-16 12:15:00,131.97,131.98,131.83,131.9,16067.0,129.132,129.1418,128.995,129.0635,16067.0
2022-11-16 12:20:00,131.91,132.07,131.77,132.0,195239.0,129.0733,129.2298,128.9363,129.1613,195239.0
2022-11-16 12:25:00,131.96,132.13,131.95,132.09,28179.0,129.1222,129.2885,129.1124,129.2494,28179.0
2022-11-16 12:30:00,132.1,132.23,132.0,132.2,20948.0,129.2592,129.3864,129.1613,129.357,20948.0
2022-11-16 12:35:00,132.17,132.33,132.17,132.19,46106.0,129.3277,129.4842,129.3277,129.3472,46106.0
2022-11-16 12:40:00,132.18,132.44,132.15,132.4,19596.0,129.3375,129.5919,129.3081,129.5527,19596.0
2022-11-16 12:45:00,132.41,132.7,132.39,132.49,31363.0,129.5625,129.8463,129.5429,129.6408,31363.0
2022-11-16 12:50:00,132.49,132.66,132.3,132.36,110344.0,129.6408,129.8071,129.4549,129.5136,110344.0
2022-11-16 12:55:00,132.36,132.4,132.21,132.24,16345.0,129.5136,129.5527,129.3668,129.3962,16345.0
2022-11-16 13:00:00,132.23,132.29,132.04,132.23,50344.0,129.3864,129.4451,129.2005,129.3864,50344.0
2022-11-16 13:05:00,132.2,132.3,132.17,132.3,8767.0,129.357,129.4549,129.3277,129.4549,8767.0
2022-11-16 13:10:00,132.31,132.43,132.23,132.3,18481.0,129.4647,129.5821,129.3864,129.4549,18481.0
2022-11-16 13:15:00,132.33,132.34,132.2,132.21,18664.0,129.4842,129.494,129.357,129.3668,18664.0
2022-11-16 13:20:00,132.21,132.38,132.21,132.31,10995.0,129.3668,129.5332,129.3668,129.4647,10995.0
2022-11-16 13:25:00,132.3,132.44,132.27,132.33,13149.0,129.4549,129.5919,129.4255,129.4842,13149.0
2022-11-16 13:30:00,132.32,132.41,131.88,131.89,21926.0,129.4744,129.5625,129.0439,129.0537,21926.0
2022-11-16 13:35:00,131.92,131.99,131.84,131.98,40893.0,129.083,129.1515,129.0048,129.1418,40893.0
2022-11-16 13:40:00,131.97,132.06,131.92,132.0,22154.0,129.132,129.22,129.083,129.1613,22154.0
2022-11-16 13:45:00,131.98,132.04,131.91,131.94,23981.0,129.1418,129.2005,129.0733,129.1026,23981.0
2022-11-16 13:50:00,131.93,132.0,131.84,131.88,22561.0,129.0928,129.1613,129.0048,129.0439,22561.0
2022-11-16 13:55:00,131.87,131.91,131.69,131.77,15414.0,129.0341,129.0733,128.858,128.9363,15414.0
2022-11-16 14:00:00,131.75,131.92,131.73,131.88,18824.0,128.9167,129.083,128.8971,129.0439,18824.0
2022-11-16 14:05:00,131.92,131.93,131.79,131.92,16033.0,129.083,129.0928,128.9558,129.083,16033.0
2022-11-16 14:10:00,131.91,131.93,131.79,131.81,22662.0,129.0733,129.0928,128.9558,128.9754,22662.0
2022-11-16 14:15:00,131.86,131.91,131.74,131.82,29912.0,129.0243,129.0733,128.9069,128.9852,29912.0
2022-11-16 14:20:00,131.81,132.01,131.81,131.96,14753.0,128.9754,129.1711,128.9754,129.1222,14753.0
2022-11-16 14:25:00,131.99,132.12,131.98,132.02,27445.0,129.1515,129.2787,129.1418,129.1809,27445.0
2022-11-16 14:30:00,132.02,132.03,131.7,131.75,52174.0,129.1809,129.1907,128.8678,128.9167,52174.0
2022-11-16 14:35:00,131.75,132.13,131.71,132.04,55193.0,128.9167,129.2885,128.8776,129.2005,55193.0
2022-11-16 14:40:00,132.02,132.1,131.93,131.96,36052.0,129.1809,129.2592,129.0928,129.1222,36052.0
2022-11-16 14:45:00,131.98,132.05,131.86,131.88,32793.0,129.1418,129.2103,129.0243,129.0439,32793.0
2022-11-16 14:50:00,131.88,132.08,131.86,132.0,27422.0,129.0439,129.2396,129.0243,129.1613,27422.0
2022-11-16 14:55:00,132.02,132.14,131.98,132.11,18486.0,129.1809,129.2983,129.1418,129.269,18486.0
2022-11-16 15:00:00,132.11,132.14,131.85,131.89,25888.0,129.269,129.2983,129.0146,129.0537,25888.0
2022-11-16 15:05:00,131.88,131.94,131.56,131.63,48815.0,129.0439,129.1026,128.7308,128.7993,48815.0
2022-11-16 15:10:00,131.65,131.73,131.61,131.67,55321.0,128.8189,128.8971,128.7797,128.8384,55321.0
2022-11-16 15:15:00,131.67,131.73,131.48,131.56,31350.0,128.8384,128.8971,128.6525,128.7308,31350.0
2022-11-16 15:20:00,131.57,131.69,131.48,131.59,25471.0,128.7406,128.858,128.6525,128.7601,25471.0
2022-11-16 15:25:00,131.59,131.72,131.56,131.63,30601.0,128.7601,128.8874,128.7308,128.7993,30601.0
2022-11-16 15:30:00,131.64,131.76,131.49,131.49,53312.0,128.8091,128.9265,128.6623,128.6623,53312.0
2022-11-16 15:35:00,131.53,131.63,131.52,131.59,37617.0,128.7014,128.7993,128.6917,128.7601,37617.0
2022-11-16 15:40:00,131.58,131.88,131.54,131.86,86116.0,128.7504,129.0439,128.7112,129.0243,86116.0
2022-11-16 15:45:00,131.87,131.9,131.76,131.86,68975.0,129.0341,129.0635,128.9265,129.0243,68975.0
2022-11-16 15:50:00,131.87,132.14,131.87,132.1,153645.0,129.0341,129.2983,129.0341,129.2592,153645.0
2022-11-16 15:55:00,132.09,132.1,131.68,131.76,450250.0,129.2494,129.2592,128.8482,128.9265,450250.0
2022-11-17 09:30:00,129.7,130.1,129.62,130.04,134567.0,126.9108,127.3022,126.8325,127.2435,134567.0
2022-11-17 09:35:00,130.04,130.2,129.84,129.93,132562.0,127.2435,127.4,127.0478,127.1358,132562.0
2022-11-17 09:40:00,129.93,130.53,129.83,130.53,108897.0,127.1358,127.7229,127.038,127.7229,108897.0
2022-11-17 09:45:00,130.53,130.84,130.43,130.82,63714.0,127.7229,128.0263,127.6251,128.0067,63714.0
2022-11-17 09:50:00,130.83,130.89,130.46,130.49,62251.0,128.0165,128.0752,127.6544,127.6838,62251.0
2022-11-17 09:55:00,130.52,130.67,130.34,130.41,95724.0,127.7132,127.8599,127.537,127.6055,95724.0
2022-11-17 10:00:00,130.4,130.58,130.19,130.58,73967.0,127.5957,127.7719,127.3903,127.7719,73967.0
2022-11-17 10:05:00,130.59,130.79,130.48,130.6,50566.0,127.7817,127.9773,127.674,127.7914,50566.0
2022-11-17 10:10:00,130.6,130.74,130.41,130.73,89612.0,127.7914,127.9284,127.6055,127.9186,89612.0
2022-11-17 10:15:00,130.71,131.36,130.68,131.33,53877.0,127.8991,128.5351,127.8697,128.5057,53877.0
2022-11-17 10:20:00,131.35,131.38,131.13,131.16,50652.0,128.5253,128.5547,128.31,128.3394,50652.0
2022-11-17 10:25:00,131.16,131.38,131.16,131.3,26700.0,128.3394,128.5547,128.3394,128.4764,26700.0
2022-11-17 10:30:00,131.29,131.3,130.95,130.96,29059.0,128.4666,128.4764,128.1339,128.1437,29059.0
2022-11-17 10:35:00,130.98,131.22,130.93,131.04,31624.0,128.1633,128.3981,128.1143,128.222,31624.0
2022-11-17 10:40:00,131.01,131.22,130.96,131.11,23236.0,128.1926,128.3981,128.1437,128.2905,23236.0
2022-11-17 10:45:00,131.08,131.08,130.76,130.77,43544.0,128.2611,128.2611,127.948,127.9578,43544.0
2022-11-17 10:50:00,130.81,130.89,130.66,130.76,29983.0,127.9969,128.0752,127.8501,127.948,29983.0
2022-11-17 10:55:00,130.76,130.79,130.54,130.54,21775.0,127.948,127.9773,127.7327,127.7327,21775.0
2022-11-17 11:00:00,130.55,130.73,130.53,130.58,39413.0,127.7425,127.9186,127.7229,127.7719,39413.0
2022-11-17 11:05:00,130.61,130.9,130.46,130.46,30865.0,127.8012,128.085,127.6544,127.6544,30865.0
2022-11-17 11:10:00,130.39,130.63,130.39,130.63,18227.0,127.586,127.8208,127.586,127.8208,18227.0
2022-11-17 11:15:00,130.64,130.79,130.57,130.77,16157.0,127.8306,127.9773,127.7621,127.9578,16157.0
2022-11-17 11:20:00,130.73,130.77,130.52,130.71,39802.0,127.9186,127.9578,127.7132,127.8991,39802.0
2022-11-17 11:25:00,130.69,130.93,130.69,130.85,18440.0,127.8795,128.1143,127.8795,128.0361,18440.0
2022-11-17 11:30:00,130.86,131.03,130.8,131.0,19592.0,128.0458,128.2122,127.9871,128.1828,19592.0
2022-11-17 11:35:00,131.03,131.12,130.98,131.06,17562.0,128.2122,128.3003,128.1633,128.2415,17562.0
2022-11-17 11:40:00,131.07,131.16,130.98,131.13,37350.0,128.2513,128.3394,128.1633,128.31,37350.0
2022-11-17 11:45:00,131.1,131.17,131.01,131.02,20482.0,128.2807,128.3492,128.1926,128.2024,20482.0
2022-11-17 11:50:00,131.04,131.22,130.94,131.07,21722.0,128.222,128.3981,128.1241,128.2513,21722.0
2022-11-17 11:55:00,131.08,131.77,131.08,131.74,50772.0,128.2611,128.9363,128.2611,128.9069,50772.0
2022-11-17 12:00:00,131.78,131.87,131.7,131.81,25549.0,128.9461,129.0341,128.8678,128.9754,25549.0
2022-11-17 12:05:00,131.82,131.91,131.68,131.72,14937.0,128.9852,129.0733,128.8482,128.8874,14937.0
2022-11-17 12:10:00,131.72,131.85,131.69,131.73,13623.0,128.8874,129.0146,128.858,128.8971,13623.0
2022-11-17 12:15:00,131.7,131.72,131.57,131.71,27388.0,128.8678,128.8874,128.7406,128.8776,27388.0
2022-11-17 12:20:00,131.7,131.71,131.52,131.54,25958.0,128.8678,128.8776,128.6917,128.7112,25958.0
2022-11-17 12:25:00,131.54,131.6,131.47,131.52,13411.0,128.7112,128.7699,128.6427,128.6917,13411.0
2022-11-17 12:30:00,131.52,131.67,131.38,131.41,26040.0,128.6917,128.8384,128.5547,128.584,26040.0
2022-11-17 12:35:00,131.41,131.64,131.41,131.64,17297.0,128.584,128.8091,128.584,128.8091,17297.0
2022-11-17 12:40:00,131.64,131.75,131.52,131.64,10383.0,128.8091,128.9167,128.6917,128.8091,10383.0
2022-11-17 12:45:00,131.63,131.78,131.62,131.78,16392.0,128.7993,128.9461,128.7895,128.9461,16392.0
2022-11-17 12:50:00,131.81,132.12,131.81,132.02,66274.0,128.9754,129.2787,128.9754,129.1809,66274.0
2022-11-17 12:55:00,132.01,132.34,132.0,132.26,86970.0,129.1711,129.494,129.1613,129.4157,86970.0
2022-11-17 13:00:00,132.3,132.37,132.21,132.24,18836.0,129.4549,129.5234,129.3668,129.3962,18836.0
2022-11-17 13:05:00,132.21,132.33,132.13,132.14,12948.0,129.3668,129.4842,129.2885,129.2983,12948.0
2022-11-17 13:10:00,132.13,132.39,132.13,132.24,35897.0,129.2885,129.5429,129.2885,129.3962,35897.0
2022-11-17 13:15:00,132.24,132.5,132.24,132.48,30457.0,129.3962,129.6506,129.3962,129.631,30457.0
2022-11-17 13:20:00,132.47,132.55,132.41,132.48,15902.0,129.6212,129.6995,129.5625,129.631,15902.0
2022-11-17 13:25:00,132.45,132.49,132.28,132.33,10627.0,129.6017,129.6408,129.4353,129.4842,10627.0
2022-11-17 13:30:00,132.32,132.38,132.24,132.36,11146.0,129.4744,129.5332,129.3962,129.5136,11146.0
2022-11-17 13:35:00,132.35,132.54,132.33,132.49,26083.0,129.5038,129.6897,129.4842,129.6408,26083.0
2022-11-17 13:40:00,132.5,132.52,132.31,132.32,61106.0,129.6506,129.6701,129.4647,129.4744,61106.0
2022-11-17 13:45:00,132.3,132.31,132.1,132.12,30458.0,129.4549,129.4647,129.2592,129.2787,30458.0
2022-11-17 13:50:00,132.12,132.15,131.98,132.09,26355.0,129.2787,129.3081,129.1418,129.2494,26355.0
2022-11-17 13:55:00,132.08,132.25,132.04,132.21,10000.0,129.2396,129.406,129.2005,129.3668,10000.0
2022-11-17 14:00:00,132.2,132.35,132.17,132.25,29085.0,129.357,129.5038,129.3277,129.406,29085.0
2022-11-17 14:05:00,132.25,132.25,131.9,131.9,57474.0,129.406,129.406,129.0635,129.0635,57474.0
2022-11-17 14:10:00,131.91,131.93,131.77,131.78,26243.0,129.0733,129.0928,128.9363,128.9461,26243.0
2022-11-17 14:15:00,131.82,131.82,131.57,131.63,15970.0,128.9852,128.9852,128.7406,128.7993,15970.0
2022-11-17 14:20:00,131.63,131.67,131.5,131.66,24952.0,128.7993,128.8384,128.6721,128.8286,24952.0
2022-11-17 14:25:00,131.63,131.73,131.54,131.65,29702.0,128.7993,128.8971,128.7112,128.8189,29702.0
2022-11-17 14:30:00,131.65,131.76,131.6,131.69,36146.0,128.8189,128.9265,128.7699,128.858,36146.0
2022-11-17 14:35:00,131.73,131.74,131.41,131.61,24044.0,128.8971,128.9069,128.584,128.7797,24044.0
2022-11-17 14:40:00,131.62,131.64,131.44,131.58,23346.0,128.7895,128.8091,128.6134,128.7504,23346.0
2022-11-17 14:45:00,131.52,131.78,131.4,131.71,30361.0,128.6917,128.9461,128.5742,128.8776,30361.0
2022-11-17 14:50:00,131.71,131.81,131.66,131.8,46601.0,128.8776,128.9754,128.8286,128.9656,46601.0
2022-11-17 14:55:00,131.82,131.82,131.67,131.71,31216.0,128.9852,128.9852,128.8384,128.8776,31216.0
2022-11-17 15:00:00,131.7,131.76,131.51,131.58,42319.0,128.8678,128.9265,128.6819,128.7504,42319.0
2022-11-17 15:05:00,131.59,131.78,131.5,131.53,35727.0,128.7601,128.9461,128.6721,128.7014,35727.0
2022-11-17 15:10:00,131.49,131.55,131.27,131.28,30674.0,128.6623,128.721,128.447,128.4568,30674.0
2022-11-17 15:15:00,131.3,131.34,131.21,131.25,17964.0,128.4764,128.5155,128.3883,128.4275,17964.0
2022-11-17 15:20:00,131.25,131.25,131.07,131.08,30567.0,128.4275,128.4275,128.2513,128.2611,30567.0
2022-11-17 15:25:00,131.06,131.2,131.01,131.17,82507.0,128.2415,128.3785,128.1926,128.3492,82507.0
2022-11-17 15:30:00,131.18,131.36,131.14,131.29,73246.0,128.359,128.5351,128.3198,128.4666,73246.0
2022-11-17 15:35:00,131.29,131.4,131.24,131.39,65686.0,128.4666,128.5742,128.4177,128.5644,65686.0
2022-11-17 15:40:00,131.39,131.55,131.39,131.46,37360.0,128.5644,128.721,128.5644,128.6329,37360.0
2022-11-17 15:45:00,131.46,131.9,131.44,131.85,54581.0,128.6329,129.0635,128.6134,129.0146,54581.0
2022-11-17 15:50:00,131.86,131.95,131.58,131.6,108267.0,129.0243,129.1124,128.7504,128.7699,108267.0
2022-11-17 15:55:00,131.6,131.99,131.57,131.96,139339.0,128.7699,129.1515,128.7406,129.1222,139339.0
2022-11-18 09:30:00,133.44,133.47,132.6,132.6,145089.0,130.5704,130.5997,129.7484,129.7484,145089.0
2022-11-18 09:35:00,132.67,132.86,132.19,132.21,97423.0,129.8169,130.0028,129.3472,129.3668,97423.0
2022-11-18 09:40:00,132.21,132.49,132.14,132.38,103808.0,129.3668,129.6408,129.2983,129.5332,103808.0
2022-11-18 09:45:00,132.37,132.56,132.12,132.12,61533.0,129.5234,129.7093,129.2787,129.2787,61533.0
2022-11-18 09:50:00,132.1,132.45,132.1,132.39,34134.0,129.2592,129.6017,129.2592,129.5429,34134.0
2022-11-18 09:55:00,132.38,132.65,132.25,132.37,57882.0,129.5332,129.7974,129.406,129.5234,57882.0
2022-11-18 10:00:00,132.39,132.4,131.61,131.67,144530.0,129.5429,129.5527,128.7797,128.8384,144530.0
2022-11-18 10:05:00,131.68,131.77,131.38,131.62,71179.0,128.8482,128.9363,128.5547,128.7895,71179.0
2022-11-18 10:10:00,131.64,131.82,131.59,131.59,102058.0,128.8091,128.9852,128.7601,128.7601,102058.0
2022-11-18 10:15:00,131.57,131.93,131.54,131.72,54536.0,128.7406,129.0928,128.7112,128.8874,54536.0
2022-11-18 10:20:00,131.75,132.04,131.74,131.92,40321.0,128.9167,129.2005,128.9069,129.083,40321.0
2022-11-18 10:25:00,131.92,131.97,131.46,131.86,28409.0,129.083,129.132,128.6329,129.0243,28409.0
2022-11-18 10:30:00,131.86,131.96,131.7,131.88,59011.0,129.0243,129.1222,128.8678,129.0439,59011.0
2022-11-18 10:35:00,131.87,132.02,131.7,131.75,51548.0,129.0341,129.1809,128.8678,128.9167,51548.0
2022-11-18 10:40:00,131.74,132.03,131.74,131.82,41596.0,128.9069,129.1907,128.9069,128.9852,41596.0
2022-11-18 10:45:00,131.84,131.91,131.63,131.89,18832.0,129.0048,129.0733,128.7993,129.0537,18832.0
2022-11-18 10:50:00,131.89,131.98,131.79,131.91,35740.0,129.0537,129.1418,128.9558,129.0733,35740.0
2022-11-18 10:55:00,131.93,131.93,131.31,131.48,60371.0,129.0928,129.0928,128.4862,128.6525,60371.0
2022-11-18 11:00:00,131.48,131.55,131.21,131.27,36598.0,128.6525,128.721,128.3883,128.447,36598.0
2022-11-18 11:05:00,131.26,131.44,131.26,131.41,24465.0,128.4372,128.6134,128.4372,128.584,24465.0
2022-11-18 11:10:00,131.38,131.64,131.33,131.62,30200.0,128.5547,128.8091,128.5057,128.7895,30200.0
2022-11-18 11:15:00,131.6,131.99,131.6,131.98,38909.0,128.7699,129.1515,128.7699,129.1418,38909.0
2022-11-18 11:20:00,131.99,132.02,131.8,131.93,38918.0,129.1515,129.1809,128.9656,129.0928,38918.0
2022-11-18 11:25:00,131.93,132.03,131.84,131.86,24484.0,129.0928,129.1907,129.0048,129.0243,24484.0
2022-11-18 11:30:00,131.91,132.11,131.88,131.94,24627.0,129.0733,129.269,129.0439,129.1026,24627.0
2022-11-18 11:35:00,131.93,132.04,131.62,131.66,20123.0,129.0928,129.2005,128.7895,128.8286,20123.0
2022-11-18 11:40:00,131.69,131.76,131.6,131.69,19693.0,128.858,128.9265,128.7699,128.858,19693.0
2022-11-18 11:45:00,131.74,131.75,131.46,131.48,17554.0,128.9069,128.9167,128.6329,128.6525,17554.0
2022-11-18 11:50:00,131.5,131.68,131.44,131.63,40280.0,128.6721,128.8482,128.6134,128.7993,40280.0
2022-11-18 11:55:00,131.62,131.77,131.57,131.74,22435.0,128.7895,128.9363,128.7406,128.9069,22435.0
2022-11-18 12:00:00,131.73,131.84,131.71,131.83,17123.0,128.8971,129.0048,128.8776,128.995,17123.0
2022-11-18 12:05:00,131.82,131.82,131.39,131.54,24544.0,128.9852,128.9852,128.5644,128.7112,24544.0
2022-11-18 12:10:00,131.54,131.64,131.5,131.53,22740.0,128.7112,128.8091,128.6721,128.7014,22740.0
2022-11-18 12:15:00,131.52,131.52,131.04,131.05,58128.0,128.6917,128.6917,128.222,128.2318,58128.0
2022-11-18 12:20:00,131.03,131.12,131.01,131.01,34385.0,128.2122,128.3003,128.1926,128.1926,34385.0
2022-11-18 12:25:00,131.0,131.29,130.98,131.29,33337.0,128.1828,128.4666,128.1633,128.4666,33337.0
2022-11-18 12:30:00,131.27,131.32,131.19,131.29,21980.0,128.447,128.496,128.3687,128.4666,21980.0
2022-11-18 12:35:00,131.29,131.4,131.25,131.4,17893.0,128.4666,128.5742,128.4275,128.5742,17893.0
2022-11-18 12:40:00,131.4,131.41,131.2,131.22,20029.0,128.5742,128.584,128.3785,128.3981,20029.0
2022-11-18 12:45:00,131.23,131.31,131.19,131.28,17709.0,128.4079,128.4862,128.3687,128.4568,17709.0
2022-11-18 12:50:00,131.29,131.33,131.06,131.17,27220.0,128.4666,128.5057,128.2415,128.3492,27220.0
2022-11-18 12:55:00,131.14,131.3,131.1,131.28,53232.0,128.3198,128.4764,128.2807,128.4568,53232.0
2022-11-18 13:00:00,131.28,131.38,131.24,131.32,29132.0,128.4568,128.5547,128.4177,128.496,29132.0
2022-11-18 13:05:00,131.33,131.61,131.33,131.59,36037.0,128.5057,128.7797,128.5057,128.7601,36037.0
2022-11-18 13:10:00,131.59,131.61,131.47,131.48,32514.0,128.7601,128.7797,128.6427,128.6525,32514.0
2022-11-18 13:15:00,131.49,131.49,131.29,131.4,29188.0,128.6623,128.6623,128.4666,128.5742,29188.0
2022-11-18 13:20:00,131.4,131.56,131.32,131.56,19614.0,128.5742,128.7308,128.496,128.7308,19614.0
2022-11-18 13:25:00,131.56,131.75,131.49,131.73,24346.0,128.7308,128.9167,128.6623,128.8971,24346.0
2022-11-18 13:30:00,131.72,131.78,131.59,131.67,24465.0,128.8874,128.9461,128.7601,128.8384,24465.0
2022-11-18 13:35:00,131.66,131.7,131.43,131.45,16819.0,128.8286,128.8678,128.6036,128.6232,16819.0
2022-11-18 13:40:00,131.44,131.47,131.24,131.27,20228.0,128.6134,128.6427,128.4177,128.447,20228.0
2022-11-18 13:45:00,131.24,131.33,131.22,131.25,19504.0,128.4177,128.5057,128.3981,128.4275,19504.0
2022-11-18 13:50:00,131.24,131.33,131.22,131.26,17143.0,128.4177,128.5057,128.3981,128.4372,17143.0
2022-11-18 13:55:00,131.25,131.41,131.25,131.41,23586.0,128.4275,128.584,128.4275,128.584,23586.0
2022-11-18 14:00:00,131.41,131.61,131.38,131.56,26997.0,128.584,128.7797,128.5547,128.7308,26997.0
2022-11-18 14:05:00,131.55,131.61,131.49,131.53,19926.0,128.721,128.7797,128.6623,128.7014,19926.0
2022-11-18 14:10:00,131.52,131.56,131.44,131.5,33299.0,128.6917,128.7308,128.6134,128.6721,33299.0
2022-11-18 14:15:00,131.5,131.69,131.47,131.49,30188.0,128.6721,128.858,128.6427,128.6623,30188.0
2022-11-18 14:20:00,131.49,131.58,131.48,131.53,29396.0,128.6623,128.7504,128.6525,128.7014,29396.0
2022-11-18 14:25:00,131.52,131.56,131.4,131.42,21852.0,128.6917,128.7308,128.5742,128.5938,21852.0
2022-11-18 14:30:00,131.42,131.57,131.33,131.42,42360.0,128.5938,128.7406,128.5057,128.5938,42360.0
2022-11-18 14:35:00,131.41,131.45,131.3,131.45,23835.0,128.584,128.6232,128.4764,128.6232,23835.0
2022-11-18 14:40:00,131.45,131.57,131.4,131.42,72021.0,128.6232,128.7406,128.5742,128.5938,72021.0
2022-11-18 14:45:00,131.42,131.48,131.33,131.39,29836.0,128.5938,128.6525,128.5057,128.5644,29836.0
2022-11-18 14:50:00,131.38,131.53,131.35,131.49,43489.0,128.5547,128.7014,128.5253,128.6623,43489.0
2022-11-18 14:55:00,131.49,131.67,131.48,131.63,30673.0,128.6623,128.8384,128.6525,128.7993,30673.0
2022-11-18 15:00:00,131.61,131.9,131.6,131.86,32809.0,128.7797,129.0635,128.7699,129.0243,32809.0
2022-11-18 15:05:00,131.87,131.98,131.85,131.94,41232.0,129.0341,129.1418,129.0146,129.1026,41232.0
2022-11-18 15:10:00,131.95,131.99,131.83,131.85,91323.0,129.1124,129.1515,128.995,129.0146,91323.0
2022-11-18 15:15:00,131.85,131.87,131.75,131.85,50655.0,129.0146,129.0341,128.9167,129.0146,50655.0
2022-11-18 15:20:00,131.85,131.86,131.66,131.74,30306.0,129.0146,129.0243,128.8286,128.9069,30306.0
2022-11-18 15:25:00,131.76,132.11,131.73,132.11,52893.0,128.9265,129.269,128.8971,129.269,52893.0
2022-11-18 15:30:00,132.11,132.16,131.94,131.95,59822.0,129.269,129.3179,129.1026,129.1124,59822.0
2022-11-18 15:35:00,131.93,132.31,131.91,132.28,90307.0,129.0928,129.4647,129.0733,129.4353,90307.0
2022-11-18 15:40:00,132.29,132.35,132.19,132.3,81628.0,129.4451,129.5038,129.3472,129.4549,81628.0
2022-11-18 15:45:00,132.29,132.39,132.18,132.35,112461.0,129.4451,129.5429,129.3375,129.5038,112461.0
2022-11-18 15:50:00,132.36,132.55,131.78,131.8,227852.0,129.5136,129.6995,128.9461,128.9656,227852.0
2022-11-18 15:55:00,131.82,132.15,131.73,132.12,419079.0,128.9852,129.3081,128.8971,129.2787,419079.0
2022-11-21 09:30:00,131.34,131.73,131.19,131.3,94508.0,128.5155,128.8971,128.3687,128.4764,94508.0
2022-11-21 09:35:00,131.27,131.42,131.05,131.2,55556.0,128.447,128.5938,128.2318,128.3785,55556.0
2022-11-21 09:40:00,131.18,131.56,131.18,131.27,54014.0,128.359,128.7308,128.359,128.447,54014.0
2022-11-21 09:45:00,131.23,131.69,131.13,131.63,43783.0,128.4079,128.858,128.31,128.7993,43783.0
2022-11-21 09:50:00,131.65,131.88,131.54,131.74,23478.0,128.8189,129.0439,128.7112,128.9069,23478.0
2022-11-21 09:55:00,131.74,131.74,131.48,131.57,41155.0,128.9069,128.9069,128.6525,128.7406,41155.0
2022-11-21 10:00:00,131.59,131.73,131.17,131.19,71651.0,128.7601,128.8971,128.3492,128.3687,71651.0
2022-11-21 10:05:00,131.19,131.21,130.94,131.08,33813.0,128.3687,128.3883,128.1241,128.2611,33813.0
2022-11-21 10:10:00,131.08,131.21,131.0,131.03,14381.0,128.2611,128.3883,128.1828,128.2122,14381.0
2022-11-21 10:15:00,131.05,131.14,130.94,131.05,29274.0,128.2318,128.3198,128.1241,128.2318,29274.0
2022-11-21 10:20:00,131.11,131.12,130.62,130.8,46959.0,128.2905,128.3003,127.811,127.9871,46959.0
2022-11-21 10:25:00,130.8,130.91,130.73,130.84,43137.0,127.9871,128.0948,127.9186,128.0263,43137.0
2022-11-21 10:30:00,130.72,130.9,130.64,130.64,169572.0,127.9089,128.085,127.8306,127.8306,169572.0
2022-11-21 10:35:00,130.63,130.88,130.63,130.76,41837.0,127.8208,128.0654,127.8208,127.948,41837.0
2022-11-21 10:40:00,130.71,130.84,130.51,130.61,126515.0,127.8991,128.0263,127.7034,127.8012,126515.0
2022-11-21 10:45:00,130.59,130.6,130.41,130.52,31563.0,127.7817,127.7914,127.6055,127.7132,31563.0
2022-11-21 10:50:00,130.51,130.71,130.49,130.69,31832.0,127.7034,127.8991,127.6838,127.8795,31832.0
2022-11-21 10:55:00,130.69,130.85,130.65,130.72,17867.0,127.8795,128.0361,127.8404,127.9089,17867.0
2022-11-21 11:00:00,130.72,130.83,130.63,130.77,18857.0,127.9089,128.0165,127.8208,127.9578,18857.0
2022-11-21 11:05:00,130.75,130.97,130.75,130.97,10644.0,127.9382,128.1535,127.9382,128.1535,10644.0
2022-11-21 11:10:00,130.94,131.14,130.85,131.06,11546.0,128.1241,128.3198,128.0361,128.2415,11546.0
2022-11-21 11:15:00,131.07,131.17,130.97,130.99,21719.0,128.2513,128.3492,128.1535,128.173,21719.0
2022-11-21 11:20:00,131.0,131.17,130.98,131.13,13670.0,128.1828,128.3492,128.1633,128.31,13670.0
2022-11-21 11:25:00,131.15,131.18,130.89,130.9,10117.0,128.3296,128.359,128.0752,128.085,10117.0
2022-11-21 11:30:00,130.93,130.97,130.74,130.79,29716.0,128.1143,128.1535,127.9284,127.9773,29716.0
2022-11-21 11:35:00,130.78,130.91,130.77,130.81,24378.0,127.9676,128.0948,127.9578,127.9969,24378.0
2022-11-21 11:40:00,130.78,130.97,130.73,130.79,22756.0,127.9676,128.1535,127.9186,127.9773,22756.0
2022-11-21 11:45:00,130.72,130.88,130.72,130.86,13481.0,127.9089,128.0654,127.9089,128.0458,13481.0
2022-11-21 11:50:00,130.85,131.02,130.83,130.97,12250.0,128.0361,128.2024,128.0165,128.1535,12250.0
2022-11-21 11:55:00,130.92,130.94,130.51,130.69,55863.0,128.1046,128.1241,127.7034,127.8795,55863.0
2022-11-21 12:00:00,130.69,130.94,130.65,130.75,18533.0,127.8795,128.1241,127.8404,127.9382,18533.0
2022-11-21 12:05:00,130.77,130.87,130.71,130.78,11859.0,127.9578,128.0556,127.8991,127.9676,11859.0
2022-11-21 12:10:00,130.78,130.86,130.69,130.69,73124.0,127.9676,128.0458,127.8795,127.8795,73124.0
2022-11-21 12:15:00,130.68,130.74,130.6,130.66,19584.0,127.8697,127.9284,127.7914,127.8501,19584.0
2022-11-21 12:20:00,130.66,130.69,130.53,130.63,13268.0,127.8501,127.8795,127.7229,127.8208,13268.0
2022-11-21 12:25:00,130.65,130.72,130.51,130.54,21779.0,127.8404,127.9089,127.7034,127.7327,21779.0
2022-11-21 12:30:00,130.53,130.8,130.52,130.77,11322.0,127.7229,127.9871,127.7132,127.9578,11322.0
2022-11-21 12:35:00,130.77,130.93,130.69,130.74,37683.0,127.9578,128.1143,127.8795,127.9284,37683.0
2022-11-21 12:40:00,130.73,130.81,130.7,130.8,10260.0,127.9186,127.9969,127.8893,127.9871,10260.0
2022-11-21 12:45:00,130.81,130.86,130.69,130.69,4584.0,127.9969,128.0458,127.8795,127.8795,4584.0
2022-11-21 12:50:00,130.66,130.67,130.58,130.6,8488.0,127.8501,127.8599,127.7719,127.7914,8488.0
2022-11-21 12:55:00,130.58,130.6,130.42,130.48,11743.0,127.7719,127.7914,127.6153,127.674,11743.0
2022-11-21 13:00:00,130.47,130.61,130.46,130.58,79334.0,127.6642,127.8012,127.6544,127.7719,79334.0
2022-11-21 13:05:00,130.58,130.74,130.53,130.7,31097.0,127.7719,127.9284,127.7229,127.8893,31097.0
2022-11-21 13:10:00,130.72,131.05,130.72,130.98,20467.0,127.9089,128.2318,127.9089,128.1633,20467.0
2022-11-21 13:15:00,130.98,131.03,130.91,130.99,11629.0,128.1633,128.2122,128.0948,128.173,11629.0
2022-11-21 13:20:00,131.01,131.05,130.94,130.98,54035.0,128.1926,128.2318,128.1241,128.1633,54035.0
2022-11-21 13:25:00,130.99,131.06,130.93,130.99,18417.0,128.173,128.2415,128.1143,128.173,18417.0
2022-11-21 13:30:00,130.99,131.05,130.9,130.99,15899.0,128.173,128.2318,128.085,128.173,15899.0
2022-11-21 13:35:00,131.02,131.28,131.0,131.28,11316.0,128.2024,128.4568,128.1828,128.4568,11316.0
2022-11-21 13:40:00,131.27,131.27,131.1,131.22,111812.0,128.447,128.447,128.2807,128.3981,111812.0
2022-11-21 13:45:00,131.22,131.24,131.06,131.09,51137.0,128.3981,128.4177,128.2415,128.2709,51137.0
2022-11-21 13:50:00,131.07,131.15,131.03,131.03,24169.0,128.2513,128.3296,128.2122,128.2122,24169.0
2022-11-21 13:55:00,131.05,131.08,130.97,130.98,11368.0,128.2318,128.2611,128.1535,128.1633,11368.0
2022-11-21 14:00:00,130.99,131.12,130.98,131.11,11645.0,128.173,128.3003,128.1633,128.2905,11645.0
2022-11-21 14:05:00,131.14,131.2,131.11,131.11,44482.0,128.3198,128.3785,128.2905,128.2905,44482.0
2022-11-21 14:10:00,131.12,131.13,130.99,131.09,12986.0,128.3003,128.31,128.173,128.2709,12986.0
2022-11-21 14:15:00,131.08,131.19,131.06,131.16,8549.0,128.2611,128.3687,128.2415,128.3394,8549.0
2022-11-21 14:20:00,131.14,131.14,130.83,130.87,31952.0,128.3198,128.3198,128.0165,128.0556,31952.0
2022-11-21 14:25:00,130.88,130.99,130.83,130.92,208143.0,128.0654,128.173,128.0165,128.1046,208143.0
2022-11-21 14:30:00,130.91,131.03,130.91,130.93,26609.0,128.0948,128.2122,128.0948,128.1143,26609.0
2022-11-21 14:35:00,130.93,130.93,130.8,130.92,42128.0,128.1143,128.1143,127.9871,128.1046,42128.0
2022-11-21 14:40:00,130.9,130.95,130.81,130.83,17824.0,128.085,128.1339,127.9969,128.0165,17824.0
2022-11-21 14:45:00,130.81,130.89,130.78,130.86,16122.0,127.9969,128.0752,127.9676,128.0458,16122.0
2022-11-21 14:50:00,130.87,131.01,130.83,130.95,31044.0,128.0556,128.1926,128.0165,128.1339,31044.0
2022-11-21 14:55:00,130.96,131.03,130.85,130.85,36480.0,128.1437,128.2122,128.0361,128.0361,36480.0
2022-11-21 15:00:00,130.83,131.06,130.83,131.01,33429.0,128.0165,128.2415,128.0165,128.1926,33429.0
2022-11-21 15:05:00,131.03,131.04,130.85,130.93,92409.0,128.2122,128.222,128.0361,128.1143,92409.0
2022-11-21 15:10:00,130.92,130.93,130.81,130.91,30119.0,128.1046,128.1143,127.9969,128.0948,30119.0
2022-11-21 15:15:00,130.9,131.06,130.88,131.03,28887.0,128.085,128.2415,128.0654,128.2122,28887.0
2022-11-21 15:20:00,131.02,131.07,130.8,130.8,44999.0,128.2024,128.2513,127.9871,127.9871,44999.0
2022-11-21 15:25:00,130.8,130.82,130.68,130.74,54081.0,127.9871,128.0067,127.8697,127.9284,54081.0
2022-11-21 15:30:00,130.74,130.91,130.71,130.75,36060.0,127.9284,128.0948,127.8991,127.9382,36060.0
2022-11-21 15:35:00,130.74,130.84,130.69,130.71,43481.0,127.9284,128.0263,127.8795,127.8991,43481.0
2022-11-21 15:40:00,130.72,130.75,130.61,130.72,68634.0,127.9089,127.9382,127.8012,127.9089,68634.0
2022-11-21 15:45:00,130.72,130.93,130.7,130.92,52937.0,127.9089,128.1143,127.8893,128.1046,52937.0
2022-11-21 15:50:00,130.92,130.98,130.78,130.81,161045.0,128.1046,128.1633,127.9676,127.9969,161045.0
2022-11-21 15:55:00,130.8,130.8,130.62,130.67,239200.0,127.9871,127.9871,127.811,127.8599,239200.0
2022-11-22 09:30:00,131.31,131.36,130.85,130.9,53193.0,128.4862,128.5351,128.0361,128.085,53193.0
2022-11-22 09:35:00,130.93,131.04,130.52,130.52,72375.0,128.1143,128.222,127.7132,127.7132,72375.0
2022-11-22 09:40:00,130.53,130.61,130.32,130.41,58813.0,127.7229,127.8012,127.5175,127.6055,58813.0
2022-11-22 09:45:00,130.41,130.54,130.3,130.4,53456.0,127.6055,127.7327,127.4979,127.5957,53456.0
2022-11-22 09:50:00,130.37,130.57,130.3,130.37,35910.0,127.5664,127.7621,127.4979,127.5664,35910.0
2022-11-22 09:55:00,130.37,130.64,130.37,130.59,36270.0,127.5664,127.8306,127.5664,127.7817,36270.0
2022-11-22 10:00:00,130.56,130.96,130.55,130.81,75339.0,127.7523,128.1437,127.7425,127.9969,75339.0
2022-11-22 10:05:00,130.82,131.11,130.82,130.9,47014.0,128.0067,128.2905,128.0067,128.085,47014.0
2022-11-22 10:10:00,130.9,131.22,130.9,131.2,40164.0,128.085,128.3981,128.085,128.3785,40164.0
2022-11-22 10:15:00,131.23,131.27,131.08,131.15,69913.0,128.4079,128.447,128.2611,128.3296,69913.0
2022-11-22 10:20:00,131.16,131.23,131.11,131.16,39096.0,128.3394,128.4079,128.2905,128.3394,39096.0
2022-11-22 10:25:00,131.15,131.27,131.06,131.19,25491.0,128.3296,128.447,128.2415,128.3687,25491.0
2022-11-22 10:30:00,131.22,131.38,130.98,131.2,26223.0,128.3981,128.5547,128.1633,128.3785,26223.0
2022-11-22 10:35:00,131.2,131.29,131.08,131.11,30328.0,128.3785,128.4666,128.2611,128.2905,30328.0
2022-11-22 10:40:00,131.1,131.37,131.04,131.31,17192.0,128.2807,128.5449,128.222,128.4862,17192.0
2022-11-22 10:45:00,131.32,131.7,131.27,131.7,16241.0,128.496,128.8678,128.447,128.8678,16241.0
2022-11-22 10:50:00,131.75,131.77,131.64,131.7,15599.0,128.9167,128.9363,128.8091,128.8678,15599.0
2022-11-22 10:55:00,131.71,131.82,131.58,131.79,34104.0,128.8776,128.9852,128.7504,128.9558,34104.0
2022-11-22 11:00:00,131.8,131.8,131.6,131.63,43836.0,128.9656,128.9656,128.7699,128.7993,43836.0
2022-11-22 11:05:00,131.64,131.76,131.55,131.76,54584.0,128.8091,128.9265,128.721,128.9265,54584.0
2022-11-22 11:10:00,131.79,131.84,131.66,131.7,21309.0,128.9558,129.0048,128.8286,128.8678,21309.0
2022-11-22 11:15:00,131.72,131.77,131.52,131.77,21736.0,128.8874,128.9363,128.6917,128.9363,21736.0
2022-11-22 11:20:00,131.75,131.84,131.7,131.77,13060.0,128.9167,129.0048,128.8678,128.9363,13060.0
2022-11-22 11:25:00,131.78,131.87,131.69,131.77,12760.0,128.9461,129.0341,128.858,128.9363,12760.0
2022-11-22 11:30:00,131.77,131.79,131.53,131.67,26946.0,128.9363,128.9558,128.7014,128.8384,26946.0
2022-11-22 11:35:00,131.66,131.72,131.52,131.71,22440.0,128.8286,128.8874,128.6917,128.8776,22440.0
2022-11-22 11:40:00,131.72,131.8,131.67,131.68,38536.0,128.8874,128.9656,128.8384,128.8482,38536.0
2022-11-22 11:45:00,131.68,131.73,131.61,131.72,22482.0,128.8482,128.8971,128.7797,128.8874,22482.0
2022-11-22 11:50:00,131.73,131.77,131.62,131.76,27013.0,128.8971,128.9363,128.7895,128.9265,27013.0
2022-11-22 11:55:00,131.75,131.86,131.71,131.79,39212.0,128.9167,129.0243,128.8776,128.9558,39212.0
2022-11-22 12:00:00,131.8,132.0,131.79,131.92,22318.0,128.9656,129.1613,128.9558,129.083,22318.0
2022-11-22 12:05:00,131.93,131.95,131.83,131.92,28787.0,129.0928,129.1124,128.995,129.083,28787.0
2022-11-22 12:10:00,131.94,132.05,131.94,132.03,23048.0,129.1026,129.2103,129.1026,129.1907,23048.0
2022-11-22 12:15:00,132.0,132.11,131.99,132.09,18452.0,129.1613,129.269,129.1515,129.2494,18452.0
2022-11-22 12:20:00,132.09,132.1,131.88,131.93,88635.0,129.2494,129.2592,129.0439,129.0928,88635.0
2022-11-22 12:25:00,131.92,131.97,131.88,131.94,21025.0,129.083,129.132,129.0439,129.1026,21025.0
2022-11-22 12:30:00,131.94,132.0,131.9,131.95,16866.0,129.1026,129.1613,129.0635,129.1124,16866.0
2022-11-22 12:35:00,131.95,132.01,131.94,132.01,32070.0,129.1124,129.1711,129.1026,129.1711,32070.0
2022-11-22 12:40:00,132.02,132.02,131.85,132.01,19034.0,129.1809,129.1809,129.0146,129.1711,19034.0
2022-11-22 12:45:00,131.99,132.05,131.98,131.98,15779.0,129.1515,129.2103,129.1418,129.1418,15779.0
2022-11-22 12:50:00,131.97,132.0,131.87,131.92,22211.0,129.132,129.1613,129.0341,129.083,22211.0
2022-11-22 12:55:00,131.93,131.99,131.9,131.94,28579.0,129.0928,129.1515,129.0635,129.1026,28579.0
2022-11-22 13:00:00,131.95,132.09,131.85,132.0,52019.0,129.1124,129.2494,129.0146,129.1613,52019.0
2022-11-22 13:05:00,131.96,132.23,131.9,132.22,53083.0,129.1222,129.3864,129.0635,129.3766,53083.0
2022-11-22 13:10:00,132.19,132.32,132.18,132.31,48390.0,129.3472,129.4744,129.3375,129.4647,48390.0
2022-11-22 13:15:00,132.32,132.36,132.28,132.35,34566.0,129.4744,129.5136,129.4353,129.5038,34566.0
2022-11-22 13:20:00,132.35,132.38,132.26,132.35,21017.0,129.5038,129.5332,129.4157,129.5038,21017.0
2022-11-22 13:25:00,132.36,132.4,132.32,132.36,23659.0,129.5136,129.5527,129.4744,129.5136,23659.0
2022-11-22 13:30:00,132.36,132.45,132.36,132.4,61520.0,129.5136,129.6017,129.5136,129.5527,61520.0
2022-11-22 13:35:00,132.4,132.41,132.31,132.36,33256.0,129.5527,129.5625,129.4647,129.5136,33256.0
2022-11-22 13:40:00,132.37,132.42,132.32,132.38,16587.0,129.5234,129.5723,129.4744,129.5332,16587.0
2022-11-22 13:45:00,132.39,132.46,132.39,132.42,24935.0,129.5429,129.6114,129.5429,129.5723,24935.0
2022-11-22 13:50:00,132.44,132.55,132.42,132.53,35580.0,129.5919,129.6995,129.5723,129.6799,35580.0
2022-11-22 13:55:00,132.53,132.55,132.48,132.52,51735.0,129.6799,129.6995,129.631,129.6701,51735.0
2022-11-22 14:00:00,132.53,132.62,132.42,132.52,48953.0,129.6799,129.768,129.5723,129.6701,48953.0
2022-11-22 14:05:00,132.52,132.54,132.33,132.33,27511.0,129.6701,129.6897,129.4842,129.4842,27511.0
2022-11-22 14:10:00,132.34,132.42,132.29,132.32,14974.0,129.494,129.5723,129.4451,129.4744,14974.0
2022-11-22 14:15:00,132.3,132.38,132.28,132.34,26204.0,129.4549,129.5332,129.4353,129.494,26204.0
2022-11-22 14:20:00,132.33,132.42,132.32,132.41,21706.0,129.4842,129.5723,129.4744,129.5625,21706.0
2022-11-22 14:25:00,132.42,132.46,132.38,132.44,19652.0,129.5723,129.6114,129.5332,129.5919,19652.0
2022-11-22 14:30:00,132.43,132.44,132.35,132.38,43403.0,129.5821,129.5919,129.5038,129.5332,43403.0
2022-11-22 14:35:00,132.38,132.61,132.38,132.6,33198.0,129.5332,129.7582,129.5332,129.7484,33198.0
2022-11-22 14:40:00,132.56,132.6,132.36,132.38,37577.0,129.7093,129.7484,129.5136,129.5332,37577.0
2022-11-22 14:45:00,132.38,132.51,132.37,132.5,24561.0,129.5332,129.6604,129.5234,129.6506,24561.0
2022-11-22 14:50:00,132.49,132.65,132.48,132.62,44476.0,129.6408,129.7974,129.631,129.768,44476.0
2022-11-22 14:55:00,132.62,132.64,132.55,132.6,29699.0,129.768,129.7876,129.6995,129.7484,29699.0
2022-11-22 15:00:00,132.59,132.8,132.55,132.78,50135.0,129.7386,129.9441,129.6995,129.9246,50135.0
2022-11-22 15:05:00,132.78,132.8,132.71,132.75,37709.0,129.9246,129.9441,129.8561,129.8952,37709.0
2022-11-22 15:10:00,132.76,132.8,132.69,132.79,47940.0,129.905,129.9441,129.8365,129.9343,47940.0
2022-11-22 15:15:00,132.79,132.83,132.71,132.72,57695.0,129.9343,129.9735,129.8561,129.8658,57695.0
2022-11-22 15:20:00,132.73,132.87,132.73,132.87,65699.0,129.8756,130.0126,129.8756,130.0126,65699.0
2022-11-22 15:25:00,132.89,132.9,132.78,132.83,50749.0,130.0322,130.042,129.9246,129.9735,50749.0
2022-11-22 15:30:00,132.84,132.95,132.81,132.95,46814.0,129.9833,130.0909,129.9539,130.0909,46814.0
2022-11-22 15:35:00,132.95,133.0,132.92,132.98,66286.0,130.0909,130.1398,130.0615,130.1203,66286.0
2022-11-22 15:40:00,132.95,132.98,132.9,132.93,54053.0,130.0909,130.1203,130.042,130.0713,54053.0
2022-11-22 15:45:00,132.93,133.03,132.92,133.02,104450.0,130.0713,130.1692,130.0615,130.1594,104450.0
2022-11-22 15:50:00,133.02,133.15,132.91,133.08,169929.0,130.1594,130.2866,130.0518,130.2181,169929.0
2022-11-22 15:55:00,133.08,133.27,132.99,133.18,326079.0,130.2181,130.404,130.13,130.316,326079.0
2022-11-23 09:30:00,133.05,133.33,132.82,133.29,136152.0,130.1887,130.4627,129.9637,130.4236,136152.0
2022-11-23 09:35:00,133.3,133.74,133.29,133.73,57185.0,130.4334,130.8639,130.4236,130.8541,57185.0
2022-11-23 09:40:00,133.72,133.76,133.59,133.76,46864.0,130.8443,130.8835,130.7171,130.8835,46864.0
2022-11-23 09:45:00,133.76,134.19,133.65,133.98,86956.0,130.8835,131.3042,130.7758,131.0987,86956.0
2022-11-23 09:50:00,133.98,134.37,133.98,134.31,75726.0,131.0987,131.4804,131.0987,131.4217,75726.0
2022-11-23 09:55:00,134.3,134.31,134.14,134.19,39531.0,131.4119,131.4217,131.2553,131.3042,39531.0
2022-11-23 10:00:00,134.21,134.38,133.86,134.23,78267.0,131.3238,131.4901,130.9813,131.3434,78267.0
2022-11-23 10:05:00,134.24,134.46,134.19,134.34,32912.0,131.3532,131.5684,131.3042,131.451,32912.0
2022-11-23 10:10:00,134.34,134.47,134.28,134.38,50528.0,131.451,131.5782,131.3923,131.4901,50528.0
2022-11-23 10:15:00,134.42,134.44,134.22,134.36,35212.0,131.5293,131.5489,131.3336,131.4706,35212.0
2022-11-23 10:20:00,134.33,134.45,134.25,134.45,17550.0,131.4412,131.5586,131.3629,131.5586,17550.0
2022-11-23 10:25:00,134.45,134.52,134.36,134.46,31547.0,131.5586,131.6271,131.4706,131.5684,31547.0
2022-11-23 10:30:00,134.47,134.66,134.43,134.62,19306.0,131.5782,131.7641,131.5391,131.725,19306.0
2022-11-23 10:35:00,134.63,134.68,134.58,134.63,19584.0,131.7348,131.7837,131.6858,131.7348,19584.0
2022-11-23 10:40:00,134.64,134.78,134.55,134.64,67333.0,131.7446,131.8815,131.6565,131.7446,67333.0
2022-11-23 10:45:00,134.65,134.66,134.49,134.58,26664.0,131.7543,131.7641,131.5978,131.6858,26664.0
2022-11-23 10:50:00,134.59,134.63,134.51,134.58,16297.0,131.6956,131.7348,131.6174,131.6858,16297.0
2022-11-23 10:55:00,134.57,134.66,134.55,134.65,10831.0,131.6761,131.7641,131.6565,131.7543,10831.0
2022-11-23 11:00:00,134.68,134.78,134.53,134.59,19497.0,131.7837,131.8815,131.6369,131.6956,19497.0
2022-11-23 11:05:00,134.61,134.69,134.55,134.64,16230.0,131.7152,131.7935,131.6565,131.7446,16230.0
2022-11-23 11:10:00,134.66,134.69,134.57,134.6,10363.0,131.7641,131.7935,131.6761,131.7054,10363.0
2022-11-23 11:15:00,134.62,134.66,134.52,134.55,22247.0,131.725,131.7641,131.6271,131.6565,22247.0
2022-11-23 11:20:00,134.54,134.7,134.5,134.64,26997.0,131.6467,131.8033,131.6076,131.7446,26997.0
2022-11-23 11:25:00,134.62,134.62,134.36,134.47,27647.0,131.725,131.725,131.4706,131.5782,27647.0
2022-11-23 11:30:00,134.47,134.47,134.3,134.4,53401.0,131.5782,131.5782,131.4119,131.5097,53401.0
2022-11-23 11:35:00,134.4,134.44,134.31,134.42,22512.0,131.5097,131.5489,131.4217,131.5293,22512.0
2022-11-23 11:40:00,134.42,134.48,134.4,134.43,25127.0,131.5293,131.588,131.5097,131.5391,25127.0
2022-11-23 11:45:00,134.43,134.43,134.05,134.05,43160.0,131.5391,131.5391,131.1672,131.1672,43160.0
2022-11-23 11:50:00,134.04,134.14,133.64,133.67,43063.0,131.1575,131.2553,130.7661,130.7954,43063.0
2022-11-23 11:55:00,133.65,133.7,133.41,133.65,35438.0,130.7758,130.8248,130.541,130.7758,35438.0
2022-11-23 12:00:00,133.64,133.69,133.6,133.66,27398.0,130.7661,130.815,130.7269,130.7856,27398.0
2022-11-23 12:05:00,133.66,133.84,133.66,133.81,27496.0,130.7856,130.9618,130.7856,130.9324,27496.0
2022-11-23 12:10:00,133.82,133.9,133.74,133.83,26853.0,130.9422,131.0205,130.8639,130.952,26853.0
2022-11-23 12:15:00,133.83,133.94,133.8,133.88,19200.0,130.952,131.0596,130.9226,131.0009,19200.0
2022-11-23 12:20:00,133.84,133.96,133.81,133.89,22449.0,130.9618,131.0792,130.9324,131.0107,22449.0
2022-11-23 12:25:00,133.9,133.97,133.79,133.8,30623.0,131.0205,131.089,130.9128,130.9226,30623.0
2022-11-23 12:30:00,133.81,133.88,133.73,133.81,16717.0,130.9324,131.0009,130.8541,130.9324,16717.0
2022-11-23 12:35:00,133.81,133.85,133.71,133.81,9195.0,130.9324,130.9715,130.8346,130.9324,9195.0
2022-11-23 12:40:00,133.82,133.82,133.59,133.62,19972.0,130.9422,130.9422,130.7171,130.7465,19972.0
2022-11-23 12:45:00,133.61,133.72,133.59,133.71,10946.0,130.7367,130.8443,130.7171,130.8346,10946.0
2022-11-23 12:50:00,133.69,133.69,133.33,133.42,8584.0,130.815,130.815,130.4627,130.5508,8584.0
2022-11-23 12:55:00,133.39,133.42,133.11,133.31,20090.0,130.5214,130.5508,130.2475,130.4432,20090.0
2022-11-23 13:00:00,133.33,133.46,133.22,133.45,5132.0,130.4627,130.5899,130.3551,130.5801,5132.0
2022-11-23 13:05:00,133.46,133.48,133.4,133.46,6209.0,130.5899,130.6095,130.5312,130.5899,6209.0
2022-11-23 13:10:00,133.44,133.46,133.37,133.37,6978.0,130.5704,130.5899,130.5019,130.5019,6978.0
2022-11-23 13:15:00,133.38,133.54,133.38,133.53,19350.0,130.5117,130.6682,130.5117,130.6584,19350.0
2022-11-23 13:20:00,133.55,133.64,133.54,133.61,10190.0,130.678,130.7661,130.6682,130.7367,10190.0
2022-11-23 13:25:00,133.62,133.78,133.59,133.77,16286.0,130.7465,130.903,130.7171,130.8933,16286.0
2022-11-23 13:30:00,133.8,133.9,133.8,133.86,16945.0,130.9226,131.0205,130.9226,130.9813,16945.0
2022-11-23 13:35:00,133.87,133.99,133.85,133.96,18826.0,130.9911,131.1085,130.9715,131.0792,18826.0
2022-11-23 13:40:00,133.97,134.03,133.92,134.01,11482.0,131.089,131.1477,131.04,131.1281,11482.0
2022-11-23 13:45:00,134.02,134.04,133.95,133.95,18737.0,131.1379,131.1575,131.0694,131.0694,18737.0
2022-11-23 13:50:00,133.94,133.94,133.83,133.86,23102.0,131.0596,131.0596,130.952,130.9813,23102.0
2022-11-23 13:55:00,133.86,133.95,133.84,133.91,22650.0,130.9813,131.0694,130.9618,131.0303,22650.0
2022-11-23 14:00:00,133.92,134.72,133.56,134.66,120195.0,131.04,131.8228,130.6878,131.7641,120195.0
2022-11-23 14:05:00,134.71,134.71,134.2,134.32,48455.0,131.813,131.813,131.314,131.4314,48455.0
2022-11-23 14:10:00,134.35,134.38,133.96,134.33,37114.0,131.4608,131.4901,131.0792,131.4412,37114.0
2022-11-23 14:15:00,134.33,134.42,134.19,134.23,30466.0,131.4412,131.5293,131.3042,131.3434,30466.0
2022-11-23 14:20:00,134.27,134.46,134.18,134.44,57996.0,131.3825,131.5684,131.2944,131.5489,57996.0
2022-11-23 14:25:00,134.42,134.64,134.38,134.43,25646.0,131.5293,131.7446,131.4901,131.5391,25646.0
2022-11-23 14:30:00,134.44,134.44,134.21,134.23,28521.0,131.5489,131.5489,131.3238,131.3434,28521.0
2022-11-23 14:35:00,134.23,134.23,134.01,134.09,42656.0,131.3434,131.3434,131.1281,131.2064,42656.0
2022-11-23 14:40:00,134.08,134.32,134.08,134.31,29210.0,131.1966,131.4314,131.1966,131.4217,29210.0
2022-11-23 14:45:00,134.3,134.56,134.27,134.49,30387.0,131.4119,131.6663,131.3825,131.5978,30387.0
2022-11-23 14:50:00,134.5,134.57,134.35,134.35,60166.0,131.6076,131.6761,131.4608,131.4608,60166.0
2022-11-23 14:55:00,134.36,134.47,134.35,134.39,52524.0,131.4706,131.5782,131.4608,131.4999,52524.0
2022-11-23 15:00:00,134.38,134.38,134.19,134.36,38026.0,131.4901,131.4901,131.3042,131.4706,38026.0
2022-11-23 15:05:00,134.35,134.54,134.34,134.5,52740.0,131.4608,131.6467,131.451,131.6076,52740.0
2022-11-23 15:10:00,134.49,134.56,134.37,134.54,23755.0,131.5978,131.6663,131.4804,131.6467,23755.0
2022-11-23 15:15:00,134.53,134.74,134.52,134.71,74348.0,131.6369,131.8424,131.6271,131.813,74348.0
2022-11-23 15:20:00,134.69,134.7,134.43,134.6,33660.0,131.7935,131.8033,131.5391,131.7054,33660.0
2022-11-23 15:25:00,134.58,134.61,134.49,134.5,22114.0,131.6858,131.7152,131.5978,131.6076,22114.0
2022-11-23 15:30:00,134.5,134.5,134.31,134.32,51334.0,131.6076,131.6076,131.4217,131.4314,51334.0
2022-11-23 15:35:00,134.32,134.42,134.27,134.41,33045.0,131.4314,131.5293,131.3825,131.5195,33045.0
2022-11-23 15:40:00,134.42,134.42,134.27,134.34,61982.0,131.5293,131.5293,131.3825,131.451,61982.0
2022-11-23 15:45:00,134.33,134.33,134.12,134.17,55621.0,131.4412,131.4412,131.2357,131.2847,55621.0
2022-11-23 15:50:00,134.18,134.41,134.18,134.29,98979.0,131.2944,131.5195,131.2944,131.4021,98979.0
2022-11-23 15:55:00,134.29,134.41,134.19,134.39,555943.0,131.4021,131.5195,131.3042,131.4999,555943.0
2022-11-25 09:30:00,133.58,133.78,133.26,133.29,56999.0,130.7074,130.903,130.3942,130.4236,56999.0
2022-11-25 09:35:00,133.26,133.79,133.21,133.69,43002.0,130.3942,130.9128,130.3453,130.815,43002.0
2022-11-25 09:40:00,133.67,133.71,133.5,133.58,50214.0,130.7954,130.8346,130.6291,130.7074,50214.0
2022-11-25 09:45:00,133.57,133.68,133.47,133.48,24280.0,130.6976,130.8052,130.5997,130.6095,24280.0
2022-11-25 09:50:00,133.5,133.77,133.48,133.68,33782.0,130.6291,130.8933,130.6095,130.8052,33782.0
2022-11-25 09:55:00,133.66,133.95,133.64,133.87,46742.0,130.7856,131.0694,130.7661,130.9911,46742.0
2022-11-25 10:00:00,133.87,134.0,133.76,133.97,61756.0,130.9911,131.1183,130.8835,131.089,61756.0
2022-11-25 10:05:00,133.97,134.0,133.77,133.88,46052.0,131.089,131.1183,130.8933,131.0009,46052.0
2022-11-25 10:10:00,133.88,133.98,133.81,133.86,31357.0,131.0009,131.0987,130.9324,130.9813,31357.0
2022-11-25 10:15:00,133.87,134.01,133.85,133.88,36251.0,130.9911,131.1281,130.9715,131.0009,36251.0
2022-11-25 10:20:00,133.88,133.98,133.8,133.9,32775.0,131.0009,131.0987,130.9226,131.0205,32775.0
2022-11-25 10:25:00,133.9,133.93,133.78,133.81,34736.0,131.0205,131.0498,130.903,130.9324,34736.0
2022-11-25 10:30:00,133.8,133.88,133.76,133.84,84980.0,130.9226,131.0009,130.8835,130.9618,84980.0
2022-11-25 10:35:00,133.84,133.89,133.71,133.75,16080.0,130.9618,131.0107,130.8346,130.8737,16080.0
2022-11-25 10:40:00,133.77,133.83,133.74,133.83,8866.0,130.8933,130.952,130.8639,130.952,8866.0
2022-11-25 10:45:00,133.84,133.9,133.78,133.89,16012.0,130.9618,131.0205,130.903,131.0107,16012.0
2022-11-25 10:50:00,133.86,133.88,133.76,133.86,20610.0,130.9813,131.0009,130.8835,130.9813,20610.0
2022-11-25 10:55:00,133.86,133.87,133.81,133.82,14661.0,130.9813,130.9911,130.9324,130.9422,14661.0
2022-11-25 11:00:00,133.83,134.01,133.77,133.94,16992.0,130.952,131.1281,130.8933,131.0596,16992.0
2022-11-25 11:05:00,133.92,133.99,133.87,133.89,8928.0,131.04,131.1085,130.9911,131.0107,8928.0
2022-11-25 11:10:00,133.88,133.9,133.76,133.79,20099.0,131.0009,131.0205,130.8835,130.9128,20099.0
2022-11-25 11:15:00,133.8,133.84,133.75,133.81,11768.0,130.9226,130.9618,130.8737,130.9324,11768.0
2022-11-25 11:20:00,133.83,133.84,133.71,133.73,24332.0,130.952,130.9618,130.8346,130.8541,24332.0
2022-11-25 11:25:00,133.73,133.74,133.57,133.61,26548.0,130.8541,130.8639,130.6976,130.7367,26548.0
2022-11-25 11:30:00,133.63,133.63,133.41,133.52,41647.0,130.7563,130.7563,130.541,130.6486,41647.0
2022-11-25 11:35:00,133.53,133.58,133.51,133.55,27794.0,130.6584,130.7074,130.6389,130.678,27794.0
2022-11-25 11:40:00,133.56,133.64,133.51,133.63,36874.0,130.6878,130.7661,130.6389,130.7563,36874.0
2022-11-25 11:45:00,133.66,133.71,133.63,133.68,16399.0,130.7856,130.8346,130.7563,130.8052,16399.0
2022-11-25 11:50:00,133.7,133.75,133.67,133.74,11729.0,130.8248,130.8737,130.7954,130.8639,11729.0
2022-11-25 11:55:00,133.73,133.83,133.71,133.77,9254.0,130.8541,130.952,130.8346,130.8933,9254.0
2022-11-25 12:00:00,133.77,133.8,133.71,133.71,10951.0,130.8933,130.9226,130.8346,130.8346,10951.0
2022-11-25 12:05:00,133.68,133.73,133.59,133.64,11297.0,130.8052,130.8541,130.7171,130.7661,11297.0
2022-11-25 12:10:00,133.65,133.73,133.65,133.68,9452.0,130.7758,130.8541,130.7758,130.8052,9452.0
2022-11-25 12:15:00,133.68,133.68,133.59,133.61,9588.0,130.8052,130.8052,130.7171,130.7367,9588.0
2022-11-25 12:20:00,133.63,133.68,133.6,133.67,8718.0,130.7563,130.8052,130.7269,130.7954,8718.0
2022-11-25 12:25:00,133.69,133.79,133.68,133.78,13471.0,130.815,130.9128,130.8052,130.903,13471.0
2022-11-25 12:30:00,133.79,133.79,133.66,133.67,15471.0,130.9128,130.9128,130.7856,130.7954,15471.0
2022-11-25 12:35:00,133.67,133.7,133.63,133.66,21236.0,130.7954,130.8248,130.7563,130.7856,21236.0
2022-11-25 12:40:00,133.67,133.73,133.64,133.72,29836.0,130.7954,130.8541,130.7661,130.8443,29836.0
2022-11-25 12:45:00,133.73,133.74,133.61,133.63,30355.0,130.8541,130.8639,130.7367,130.7563,30355.0
2022-11-25 12:50:00,133.62,133.71,133.61,133.68,42882.0,130.7465,130.8346,130.7367,130.8052,42882.0
2022-11-25 12:55:00,133.66,133.66,133.51,133.6,96819.0,130.7856,130.7856,130.6389,130.7269,96819.0
2022-11-28 09:30:00,132.09,132.61,132.01,132.57,104586.0,129.2494,129.7582,129.1711,129.7191,104586.0
2022-11-28 09:35:00,132.66,132.75,132.49,132.55,68691.0,129.8071,129.8952,129.6408,129.6995,68691.0
2022-11-28 09:40:00,132.58,132.84,132.48,132.8,49994.0,129.7289,129.9833,129.631,129.9441,49994.0
2022-11-28 09:45:00,132.8,132.94,132.57,132.63,98918.0,129.9441,130.0811,129.7191,129.7778,98918.0
2022-11-28 09:50:00,132.63,132.66,132.42,132.49,62832.0,129.7778,129.8071,129.5723,129.6408,62832.0
2022-11-28 09:55:00,132.47,132.51,132.31,132.49,86418.0,129.6212,129.6604,129.4647,129.6408,86418.0
2022-11-28 10:00:00,132.49,132.56,132.33,132.54,126483.0,129.6408,129.7093,129.4842,129.6897,126483.0
2022-11-28 10:05:00,132.54,132.58,132.24,132.34,83466.0,129.6897,129.7289,129.3962,129.494,83466.0
2022-11-28 10:10:00,132.34,132.37,132.09,132.31,70438.0,129.494,129.5234,129.2494,129.4647,70438.0
2022-11-28 10:15:00,132.3,132.32,132.14,132.2,25881.0,129.4549,129.4744,129.2983,129.357,25881.0
2022-11-28 10:20:00,132.18,132.26,131.76,131.78,80270.0,129.3375,129.4157,128.9265,128.9461,80270.0
2022-11-28 10:25:00,131.79,131.8,131.52,131.77,153981.0,128.9558,128.9656,128.6917,128.9363,153981.0
2022-11-28 10:30:00,131.76,131.86,131.7,131.73,59285.0,128.9265,129.0243,128.8678,128.8971,59285.0
2022-11-28 10:35:00,131.72,131.95,131.72,131.91,57036.0,128.8874,129.1124,128.8874,129.0733,57036.0
2022-11-28 10:40:00,131.9,131.99,131.88,131.92,35657.0,129.0635,129.1515,129.0439,129.083,35657.0
2022-11-28 10:45:00,131.9,131.99,131.82,131.9,40118.0,129.0635,129.1515,128.9852,129.0635,40118.0
2022-11-28 10:50:00,131.89,131.92,131.62,131.75,46490.0,129.0537,129.083,128.7895,128.9167,46490.0
2022-11-28 10:55:00,131.74,131.89,131.64,131.66,24534.0,128.9069,129.0537,128.8091,128.8286,24534.0
2022-11-28 11:00:00,131.66,131.78,131.64,131.71,34457.0,128.8286,128.9461,128.8091,128.8776,34457.0
2022-11-28 11:05:00,131.69,131.76,131.49,131.68,44729.0,128.858,128.9265,128.6623,128.8482,44729.0
2022-11-28 11:10:00,131.66,131.81,131.58,131.8,32468.0,128.8286,128.9754,128.7504,128.9656,32468.0
2022-11-28 11:15:00,131.79,131.87,131.77,131.77,42397.0,128.9558,129.0341,128.9363,128.9363,42397.0
2022-11-28 11:20:00,131.78,131.87,131.72,131.84,35430.0,128.9461,129.0341,128.8874,129.0048,35430.0
2022-11-28 11:25:00,131.83,131.89,131.64,131.7,61950.0,128.995,129.0537,128.8091,128.8678,61950.0
2022-11-28 11:30:00,131.69,131.74,131.58,131.59,107170.0,128.858,128.9069,128.7504,128.7601,107170.0
2022-11-28 11:35:00,131.59,131.74,131.56,131.7,170938.0,128.7601,128.9069,128.7308,128.8678,170938.0
2022-11-28 11:40:00,131.71,131.76,131.64,131.69,26739.0,128.8776,128.9265,128.8091,128.858,26739.0
2022-11-28 11:45:00,131.68,131.82,131.63,131.81,34652.0,128.8482,128.9852,128.7993,128.9754,34652.0
2022-11-28 11:50:00,131.8,131.86,131.75,131.84,30416.0,128.9656,129.0243,128.9167,129.0048,30416.0
2022-11-28 11:55:00,131.84,131.88,131.8,131.81,38184.0,129.0048,129.0439,128.9656,128.9754,38184.0
2022-11-28 12:00:00,131.82,131.94,131.31,131.64,75945.0,128.9852,129.1026,128.4862,128.8091,75945.0
2022-11-28 12:05:00,131.63,132.09,131.43,131.43,63994.0,128.7993,129.2494,128.6036,128.6036,63994.0
2022-11-28 12:10:00,131.43,131.51,131.36,131.45,38794.0,128.6036,128.6819,128.5351,128.6232,38794.0
2022-11-28 12:15:00,131.44,131.78,131.44,131.75,39405.0,128.6134,128.9461,128.6134,128.9167,39405.0
2022-11-28 12:20:00,131.73,131.8,131.69,131.69,32523.0,128.8971,128.9656,128.858,128.858,32523.0
2022-11-28 12:25:00,131.7,131.77,131.65,131.66,30966.0,128.8678,128.9363,128.8189,128.8286,30966.0
2022-11-28 12:30:00,131.66,131.78,131.65,131.7,11885.0,128.8286,128.9461,128.8189,128.8678,11885.0
2022-11-28 12:35:00,131.71,131.81,131.7,131.79,16985.0,128.8776,128.9754,128.8678,128.9558,16985.0
2022-11-28 12:40:00,131.78,131.82,131.68,131.71,7976.0,128.9461,128.9852,128.8482,128.8776,7976.0
2022-11-28 12:45:00,131.7,131.74,131.59,131.59,12481.0,128.8678,128.9069,128.7601,128.7601,12481.0
2022-11-28 12:50:00,131.59,131.59,131.21,131.26,127378.0,128.7601,128.7601,128.3883,128.4372,127378.0
2022-11-28 12:55:00,131.26,131.32,131.23,131.25,20567.0,128.4372,128.496,128.4079,128.4275,20567.0
2022-11-28 13:00:00,131.25,131.35,131.22,131.35,117220.0,128.4275,128.5253,128.3981,128.5253,117220.0
2022-11-28 13:05:00,131.35,131.39,131.3,131.31,89871.0,128.5253,128.5644,128.4764,128.4862,89871.0
2022-11-28 13:10:00,131.31,131.42,131.21,131.4,45164.0,128.4862,128.5938,128.3883,128.5742,45164.0
2022-11-28 13:15:00,131.4,131.45,131.35,131.45,37238.0,128.5742,128.6232,128.5253,128.6232,37238.0
2022-11-28 13:20:00,131.44,131.52,131.43,131.51,75214.0,128.6134,128.6917,128.6036,128.6819,75214.0
2022-11-28 13:25:00,131.51,131.54,131.41,131.46,43175.0,128.6819,128.7112,128.584,128.6329,43175.0
2022-11-28 13:30:00,131.45,131.47,131.34,131.35,16693.0,128.6232,128.6427,128.5155,128.5253,16693.0
2022-11-28 13:35:00,131.34,131.43,131.31,131.4,14236.0,128.5155,128.6036,128.4862,128.5742,14236.0
2022-11-28 13:40:00,131.4,131.43,131.28,131.28,24447.0,128.5742,128.6036,128.4568,128.4568,24447.0
2022-11-28 13:45:00,131.27,131.3,131.23,131.25,38912.0,128.447,128.4764,128.4079,128.4275,38912.0
2022-11-28 13:50:00,131.24,131.26,131.08,131.12,25900.0,128.4177,128.4372,128.2611,128.3003,25900.0
2022-11-28 13:55:00,131.12,131.15,130.84,130.88,56594.0,128.3003,128.3296,128.0263,128.0654,56594.0
2022-11-28 14:00:00,130.87,130.92,130.75,130.78,59731.0,128.0556,128.1046,127.9382,127.9676,59731.0
2022-11-28 14:05:00,130.79,130.82,130.66,130.68,28195.0,127.9773,128.0067,127.8501,127.8697,28195.0
2022-11-28 14:10:00,130.67,130.68,130.56,130.56,73659.0,127.8599,127.8697,127.7523,127.7523,73659.0
2022-11-28 14:15:00,130.56,130.63,130.54,130.62,21173.0,127.7523,127.8208,127.7327,127.811,21173.0
2022-11-28 14:20:00,130.62,130.62,130.45,130.5,31532.0,127.811,127.811,127.6447,127.6936,31532.0
2022-11-28 14:25:00,130.49,130.54,130.47,130.49,25183.0,127.6838,127.7327,127.6642,127.6838,25183.0
2022-11-28 14:30:00,130.48,130.62,130.41,130.6,38578.0,127.674,127.811,127.6055,127.7914,38578.0
2022-11-28 14:35:00,130.59,130.63,130.54,130.59,31648.0,127.7817,127.8208,127.7327,127.7817,31648.0
2022-11-28 14:40:00,130.61,130.67,130.56,130.67,35238.0,127.8012,127.8599,127.7523,127.8599,35238.0
2022-11-28 14:45:00,130.68,130.72,130.64,130.69,44195.0,127.8697,127.9089,127.8306,127.8795,44195.0
2022-11-28 14:50:00,130.69,130.78,130.68,130.75,36243.0,127.8795,127.9676,127.8697,127.9382,36243.0
2022-11-28 14:55:00,130.75,130.75,130.6,130.67,34607.0,127.9382,127.9382,127.7914,127.8599,34607.0
2022-11-28 15:00:00,130.67,130.71,130.58,130.64,68560.0,127.8599,127.8991,127.7719,127.8306,68560.0
2022-11-28 15:05:00,130.63,130.66,130.53,130.55,45018.0,127.8208,127.8501,127.7229,127.7425,45018.0
2022-11-28 15:10:00,130.55,130.56,130.38,130.4,36239.0,127.7425,127.7523,127.5762,127.5957,36239.0
2022-11-28 15:15:00,130.41,130.47,130.33,130.44,59396.0,127.6055,127.6642,127.5272,127.6349,59396.0
2022-11-28 15:20:00,130.44,130.52,130.31,130.31,82880.0,127.6349,127.7132,127.5077,127.5077,82880.0
2022-11-28 15:25:00,130.31,130.33,130.23,130.28,94494.0,127.5077,127.5272,127.4294,127.4783,94494.0
2022-11-28 15:30:00,130.28,130.3,130.21,130.24,54960.0,127.4783,127.4979,127.4098,127.4392,54960.0
2022-11-28 15:35:00,130.24,130.4,130.24,130.34,33813.0,127.4392,127.5957,127.4392,127.537,33813.0
2022-11-28 15:40:00,130.34,130.59,130.33,130.57,78894.0,127.537,127.7817,127.5272,127.7621,78894.0
2022-11-28 15:45:00,130.57,130.59,130.36,130.37,89779.0,127.7621,127.7817,127.5566,127.5664,89779.0
2022-11-28 15:50:00,130.38,130.68,130.37,130.68,151269.0,127.5762,127.8697,127.5664,127.8697,151269.0
2022-11-28 15:55:00,130.69,130.85,130.61,130.69,180845.0,127.8795,128.0361,127.8012,127.8795,180845.0
2022-11-29 09:30:00,130.57,130.84,130.42,130.79,90782.0,127.7621,128.0263,127.6153,127.9773,90782.0
2022-11-29 09:35:00,130.76,130.76,130.43,130.45,49242.0,127.948,127.948,127.6251,127.6447,49242.0
2022-11-29 09:40:00,130.45,130.7,130.29,130.34,85468.0,127.6447,127.8893,127.4881,127.537,85468.0
2022-11-29 09:45:00,130.34,130.56,130.24,130.5,85334.0,127.537,127.7523,127.4392,127.6936,85334.0
2022-11-29 09:50:00,130.47,130.49,130.25,130.34,56415.0,127.6642,127.6838,127.449,127.537,56415.0
2022-11-29 09:55:00,130.33,130.41,130.2,130.35,55805.0,127.5272,127.6055,127.4,127.5468,55805.0
2022-11-29 10:00:00,130.36,130.61,130.31,130.47,60118.0,127.5566,127.8012,127.5077,127.6642,60118.0
2022-11-29 10:05:00,130.49,130.71,130.36,130.59,50155.0,127.6838,127.8991,127.5566,127.7817,50155.0
2022-11-29 10:10:00,130.6,130.64,130.15,130.22,35791.0,127.7914,127.8306,127.3511,127.4196,35791.0
2022-11-29 10:15:00,130.21,130.59,130.2,130.49,33335.0,127.4098,127.7817,127.4,127.6838,33335.0
2022-11-29 10:20:00,130.52,130.64,130.51,130.57,35830.0,127.7132,127.8306,127.7034,127.7621,35830.0
2022-11-29 10:25:00,130.6,130.83,130.56,130.82,25052.0,127.7914,128.0165,127.7523,128.0067,25052.0
2022-11-29 10:30:00,130.84,130.96,130.68,130.71,37453.0,128.0263,128.1437,127.8697,127.8991,37453.0
2022-11-29 10:35:00,130.69,130.74,130.57,130.7,14405.0,127.8795,127.9284,127.7621,127.8893,14405.0
2022-11-29 10:40:00,130.71,130.84,130.65,130.7,18630.0,127.8991,128.0263,127.8404,127.8893,18630.0
2022-11-29 10:45:00,130.71,130.87,130.68,130.82,23546.0,127.8991,128.0556,127.8697,128.0067,23546.0
2022-11-29 10:50:00,130.83,130.9,130.49,130.49,26363.0,128.0165,128.085,127.6838,127.6838,26363.0
2022-11-29 10:55:00,130.48,130.79,130.48,130.55,38565.0,127.674,127.9773,127.674,127.7425,38565.0
2022-11-29 11:00:00,130.57,130.58,129.78,129.91,70742.0,127.7621,127.7719,126.9891,127.1163,70742.0
2022-11-29 11:05:00,129.91,129.94,129.51,129.52,63167.0,127.1163,127.1456,126.7249,126.7347,63167.0
2022-11-29 11:10:00,129.52,129.67,129.37,129.6,77319.0,126.7347,126.8814,126.5879,126.8129,77319.0
2022-11-29 11:15:00,129.61,129.62,129.08,129.09,53966.0,126.8227,126.8325,126.3041,126.3139,53966.0
2022-11-29 11:20:00,129.07,129.18,128.93,129.14,102058.0,126.2943,126.402,126.1573,126.3628,102058.0
2022-11-29 11:25:00,129.12,129.23,129.02,129.17,37231.0,126.3433,126.4509,126.2454,126.3922,37231.0
2022-11-29 11:30:00,129.16,129.28,129.05,129.25,66283.0,126.3824,126.4998,126.2748,126.4705,66283.0
2022-11-29 11:35:00,129.23,129.33,129.16,129.28,59228.0,126.4509,126.5487,126.3824,126.4998,59228.0
2022-11-29 11:40:00,129.28,129.39,129.21,129.32,20781.0,126.4998,126.6075,126.4313,126.539,20781.0
2022-11-29 11:45:00,129.33,129.45,129.28,129.41,36472.0,126.5487,126.6662,126.4998,126.627,36472.0
2022-11-29 11:50:00,129.42,129.45,129.24,129.44,29306.0,126.6368,126.6662,126.4607,126.6564,29306.0
2022-11-29 11:55:00,129.44,129.58,129.42,129.55,42420.0,126.6564,126.7934,126.6368,126.764,42420.0
2022-11-29 12:00:00,129.54,129.54,129.41,129.46,67163.0,126.7542,126.7542,126.627,126.676,67163.0
2022-11-29 12:05:00,129.47,129.57,129.43,129.53,62045.0,126.6857,126.7836,126.6466,126.7444,62045.0
2022-11-29 12:10:00,129.52,129.54,129.33,129.47,44215.0,126.7347,126.7542,126.5487,126.6857,44215.0
2022-11-29 12:15:00,129.46,129.56,129.31,129.55,66874.0,126.676,126.7738,126.5292,126.764,66874.0
2022-11-29 12:20:00,129.55,129.55,129.37,129.37,36852.0,126.764,126.764,126.5879,126.5879,36852.0
2022-11-29 12:25:00,129.37,129.49,129.3,129.37,40048.0,126.5879,126.7053,126.5194,126.5879,40048.0
2022-11-29 12:30:00,129.37,129.48,129.34,129.44,40808.0,126.5879,126.6955,126.5585,126.6564,40808.0
2022-11-29 12:35:00,129.44,129.78,129.36,129.65,51207.0,126.6564,126.9891,126.5781,126.8619,51207.0
2022-11-29 12:40:00,129.64,129.74,129.64,129.68,24395.0,126.8521,126.9499,126.8521,126.8912,24395.0
2022-11-29 12:45:00,129.69,129.72,129.51,129.59,28447.0,126.901,126.9304,126.7249,126.8032,28447.0
2022-11-29 12:50:00,129.59,129.7,129.55,129.56,41700.0,126.8032,126.9108,126.764,126.7738,41700.0
2022-11-29 12:55:00,129.56,129.7,129.55,129.61,33779.0,126.7738,126.9108,126.764,126.8227,33779.0
2022-11-29 13:00:00,129.6,129.62,129.41,129.46,51234.0,126.8129,126.8325,126.627,126.676,51234.0
2022-11-29 13:05:00,129.47,129.55,129.45,129.47,33738.0,126.6857,126.764,126.6662,126.6857,33738.0
2022-11-29 13:10:00,129.48,129.62,129.45,129.62,35214.0,126.6955,126.8325,126.6662,126.8325,35214.0
2022-11-29 13:15:00,129.59,129.61,129.22,129.29,58608.0,126.8032,126.8227,126.4411,126.5096,58608.0
2022-11-29 13:20:00,129.29,129.29,129.15,129.16,27219.0,126.5096,126.5096,126.3726,126.3824,27219.0
2022-11-29 13:25:00,129.16,129.17,128.99,129.0,33729.0,126.3824,126.3922,126.2161,126.2258,33729.0
2022-11-29 13:30:00,129.0,129.07,128.97,129.05,41500.0,126.2258,126.2943,126.1965,126.2748,41500.0
2022-11-29 13:35:00,129.05,129.19,129.05,129.19,38766.0,126.2748,126.4118,126.2748,126.4118,38766.0
2022-11-29 13:40:00,129.17,129.28,129.15,129.28,27028.0,126.3922,126.4998,126.3726,126.4998,27028.0
2022-11-29 13:45:00,129.28,129.4,129.28,129.34,95494.0,126.4998,126.6172,126.4998,126.5585,95494.0
2022-11-29 13:50:00,129.33,129.45,129.3,129.44,77868.0,126.5487,126.6662,126.5194,126.6564,77868.0
2022-11-29 13:55:00,129.44,129.57,129.43,129.55,36939.0,126.6564,126.7836,126.6466,126.764,36939.0
2022-11-29 14:00:00,129.55,129.94,129.55,129.85,80794.0,126.764,127.1456,126.764,127.0576,80794.0
2022-11-29 14:05:00,129.86,129.87,129.67,129.72,68238.0,127.0673,127.0771,126.8814,126.9304,68238.0
2022-11-29 14:10:00,129.73,129.77,129.63,129.69,42598.0,126.9401,126.9793,126.8423,126.901,42598.0
2022-11-29 14:15:00,129.69,129.73,129.62,129.62,38159.0,126.901,126.9401,126.8325,126.8325,38159.0
2022-11-29 14:20:00,129.62,129.63,129.43,129.44,51292.0,126.8325,126.8423,126.6466,126.6564,51292.0
2022-11-29 14:25:00,129.45,129.49,129.36,129.4,30559.0,126.6662,126.7053,126.5781,126.6172,30559.0
2022-11-29 14:30:00,129.41,129.42,129.28,129.34,65392.0,126.627,126.6368,126.4998,126.5585,65392.0
2022-11-29 14:35:00,129.33,129.4,129.22,129.34,51926.0,126.5487,126.6172,126.4411,126.5585,51926.0
2022-11-29 14:40:00,129.34,129.38,129.15,129.19,47549.0,126.5585,126.5977,126.3726,126.4118,47549.0
2022-11-29 14:45:00,129.19,129.2,129.11,129.16,43740.0,126.4118,126.4215,126.3335,126.3824,43740.0
2022-11-29 14:50:00,129.16,129.29,129.15,129.2,61505.0,126.3824,126.5096,126.3726,126.4215,61505.0
2022-11-29 14:55:00,129.21,129.32,129.18,129.32,54811.0,126.4313,126.539,126.402,126.539,54811.0
2022-11-29 15:00:00,129.31,129.41,129.23,129.23,56233.0,126.5292,126.627,126.4509,126.4509,56233.0
2022-11-29 15:05:00,129.24,129.48,129.24,129.47,43533.0,126.4607,126.6955,126.4607,126.6857,43533.0
2022-11-29 15:10:00,129.45,129.46,129.37,129.42,45608.0,126.6662,126.676,126.5879,126.6368,45608.0
2022-11-29 15:15:00,129.43,129.46,129.32,129.35,53211.0,126.6466,126.676,126.539,126.5683,53211.0
2022-11-29 15:20:00,129.34,129.47,129.22,129.24,48816.0,126.5585,126.6857,126.4411,126.4607,48816.0
2022-11-29 15:25:00,129.25,129.37,129.19,129.29,48542.0,126.4705,126.5879,126.4118,126.5096,48542.0
2022-11-29 15:30:00,129.3,129.49,129.21,129.43,121356.0,126.5194,126.7053,126.4313,126.6466,121356.0
2022-11-29 15:35:00,129.43,129.48,129.25,129.33,60705.0,126.6466,126.6955,126.4705,126.5487,60705.0
2022-11-29 15:40:00,129.32,129.46,129.31,129.33,75405.0,126.539,126.676,126.5292,126.5487,75405.0
2022-11-29 15:45:00,129.32,129.37,129.2,129.37,162139.0,126.539,126.5879,126.4215,126.5879,162139.0
2022-11-29 15:50:00,129.37,129.43,129.22,129.32,189825.0,126.5879,126.6466,126.4411,126.539,189825.0
2022-11-29 15:55:00,129.32,129.57,129.31,129.47,341829.0,126.539,126.7836,126.5292,126.6857,341829.0
2022-11-30 09:30:00,129.5,130.15,129.27,130.12,76972.0,126.7151,127.3511,126.49,127.3218,76972.0
2022-11-30 09:35:00,130.09,130.22,129.88,129.97,90221.0,127.2924,127.4196,127.0869,127.175,90221.0
2022-11-30 09:40:00,129.98,130.43,129.95,130.38,201158.0,127.1848,127.6251,127.1554,127.5762,201158.0
2022-11-30 09:45:00,130.4,130.4,129.95,129.95,113355.0,127.5957,127.5957,127.1554,127.1554,113355.0
2022-11-30 09:50:00,129.98,130.11,129.8,129.93,76895.0,127.1848,127.312,127.0086,127.1358,76895.0
2022-11-30 09:55:00,129.93,130.09,129.86,130.01,62382.0,127.1358,127.2924,127.0673,127.2141,62382.0
2022-11-30 10:00:00,130.02,130.12,129.52,129.81,111305.0,127.2239,127.3218,126.7347,127.0184,111305.0
2022-11-30 10:05:00,129.82,130.16,129.76,130.14,72415.0,127.0282,127.3609,126.9695,127.3413,72415.0
2022-11-30 10:10:00,130.08,130.13,129.83,129.88,62390.0,127.2826,127.3315,127.038,127.0869,62390.0
2022-11-30 10:15:00,129.87,129.97,129.71,129.8,42751.0,127.0771,127.175,126.9206,127.0086,42751.0
2022-11-30 10:20:00,129.8,129.97,129.74,129.93,29422.0,127.0086,127.175,126.9499,127.1358,29422.0
2022-11-30 10:25:00,129.92,129.93,129.73,129.88,24110.0,127.1261,127.1358,126.9401,127.0869,24110.0
2022-11-30 10:30:00,129.9,129.95,129.66,129.72,51705.0,127.1065,127.1554,126.8717,126.9304,51705.0
2022-11-30 10:35:00,129.72,129.92,129.72,129.85,23308.0,126.9304,127.1261,126.9304,127.0576,23308.0
2022-11-30 10:40:00,129.88,129.96,129.83,129.84,19925.0,127.0869,127.1652,127.038,127.0478,19925.0
2022-11-30 10:45:00,129.83,129.83,129.52,129.59,45546.0,127.038,127.038,126.7347,126.8032,45546.0
2022-11-30 10:50:00,129.57,129.68,129.51,129.53,46145.0,126.7836,126.8912,126.7249,126.7444,46145.0
2022-11-30 10:55:00,129.53,129.64,129.52,129.57,26104.0,126.7444,126.8521,126.7347,126.7836,26104.0
2022-11-30 11:00:00,129.59,129.7,129.43,129.52,86753.0,126.8032,126.9108,126.6466,126.7347,86753.0
2022-11-30 11:05:00,129.48,129.82,129.48,129.8,94914.0,126.6955,127.0282,126.6955,127.0086,94914.0
2022-11-30 11:10:00,129.79,129.88,129.74,129.82,38971.0,126.9989,127.0869,126.9499,127.0282,38971.0
2022-11-30 11:15:00,129.79,129.93,129.7,129.81,22622.0,126.9989,127.1358,126.9108,127.0184,22622.0
2022-11-30 11:20:00,129.79,129.91,129.75,129.79,20738.0,126.9989,127.1163,126.9597,126.9989,20738.0
2022-11-30 11:25:00,129.78,129.99,129.77,129.92,28944.0,126.9891,127.1946,126.9793,127.1261,28944.0
2022-11-30 11:30:00,129.93,130.04,129.82,129.98,50392.0,127.1358,127.2435,127.0282,127.1848,50392.0
2022-11-30 11:35:00,129.98,130.16,129.98,130.16,30688.0,127.1848,127.3609,127.1848,127.3609,30688.0
2022-11-30 11:40:00,130.16,130.21,130.09,130.1,40432.0,127.3609,127.4098,127.2924,127.3022,40432.0
2022-11-30 11:45:00,130.07,130.18,130.06,130.14,41365.0,127.2728,127.3805,127.263,127.3413,41365.0
2022-11-30 11:50:00,130.14,130.2,130.04,130.09,54337.0,127.3413,127.4,127.2435,127.2924,54337.0
2022-11-30 11:55:00,130.09,130.12,130.01,130.04,48927.0,127.2924,127.3218,127.2141,127.2435,48927.0
2022-11-30 12:00:00,130.05,130.16,130.03,130.16,38310.0,127.2533,127.3609,127.2337,127.3609,38310.0
2022-11-30 12:05:00,130.14,130.14,129.95,129.99,38434.0,127.3413,127.3413,127.1554,127.1946,38434.0
2022-11-30 12:10:00,129.99,130.03,129.91,129.94,45849.0,127.1946,127.2337,127.1163,127.1456,45849.0
2022-11-30 12:15:00,129.92,129.92,129.61,129.65,52742.0,127.1261,127.1261,126.8227,126.8619,52742.0
2022-11-30 12:20:00,129.64,129.65,129.41,129.58,83768.0,126.8521,126.8619,126.627,126.7934,83768.0
2022-11-30 12:25:00,129.59,129.63,129.53,129.61,50033.0,126.8032,126.8423,126.7444,126.8227,50033.0
2022-11-30 12:30:00,129.6,129.69,129.57,129.66,43916.0,126.8129,126.901,126.7836,126.8717,43916.0
2022-11-30 12:35:00,129.66,129.67,129.48,129.57,52827.0,126.8717,126.8814,126.6955,126.7836,52827.0
2022-11-30 12:40:00,129.59,129.76,129.52,129.7,68257.0,126.8032,126.9695,126.7347,126.9108,68257.0
2022-11-30 12:45:00,129.7,129.79,129.67,129.77,60265.0,126.9108,126.9989,126.8814,126.9793,60265.0
2022-11-30 12:50:00,129.76,129.82,129.72,129.81,50921.0,126.9695,127.0282,126.9304,127.0184,50921.0
2022-11-30 12:55:00,129.81,129.86,129.73,129.78,37032.0,127.0184,127.0673,126.9401,126.9891,37032.0
2022-11-30 13:00:00,129.76,129.94,129.75,129.94,109073.0,126.9695,127.1456,126.9597,127.1456,109073.0
2022-11-30 13:05:00,129.92,130.07,129.89,130.07,85305.0,127.1261,127.2728,127.0967,127.2728,85305.0
2022-11-30 13:10:00,130.07,130.21,130.02,130.13,47605.0,127.2728,127.4098,127.2239,127.3315,47605.0
2022-11-30 13:15:00,130.13,130.16,130.06,130.06,43475.0,127.3315,127.3609,127.263,127.263,43475.0
2022-11-30 13:20:00,130.05,130.1,129.99,130.05,37753.0,127.2533,127.3022,127.1946,127.2533,37753.0
2022-11-30 13:25:00,130.06,130.11,129.99,130.02,79474.0,127.263,127.312,127.1946,127.2239,79474.0
2022-11-30 13:30:00,130.03,131.22,129.71,130.58,450092.0,127.2337,128.3981,126.9206,127.7719,450092.0
2022-11-30 13:35:00,130.59,131.75,130.59,131.6,160926.0,127.7817,128.9167,127.7817,128.7699,160926.0
2022-11-30 13:40:00,131.64,131.89,131.27,131.5,145629.0,128.8091,129.0537,128.447,128.6721,145629.0
2022-11-30 13:45:00,131.53,131.7,130.85,131.5,182322.0,128.7014,128.8678,128.0361,128.6721,182322.0
2022-11-30 13:50:00,131.5,131.65,131.34,131.64,128207.0,128.6721,128.8189,128.5155,128.8091,128207.0
2022-11-30 13:55:00,131.65,132.47,131.63,132.32,216053.0,128.8189,129.6212,128.7993,129.4744,216053.0
2022-11-30 14:00:00,132.32,132.77,132.32,132.73,171093.0,129.4744,129.9148,129.4744,129.8756,171093.0
2022-11-30 14:05:00,132.76,133.18,132.76,132.94,155751.0,129.905,130.316,129.905,130.0811,155751.0
2022-11-30 14:10:00,132.9,133.31,132.9,133.26,78758.0,130.042,130.4432,130.042,130.3942,78758.0
2022-11-30 14:15:00,133.29,134.23,133.26,134.15,217076.0,130.4236,131.3434,130.3942,131.2651,217076.0
2022-11-30 14:20:00,134.16,134.25,133.87,134.1,216003.0,131.2749,131.3629,130.9911,131.2162,216003.0
2022-11-30 14:25:00,134.04,134.35,133.93,134.12,157758.0,131.1575,131.4608,131.0498,131.2357,157758.0
2022-11-30 14:30:00,134.13,134.19,133.9,134.11,190184.0,131.2455,131.3042,131.0205,131.226,190184.0
2022-11-30 14:35:00,134.11,134.18,133.77,133.88,133283.0,131.226,131.2944,130.8933,131.0009,133283.0
2022-11-30 14:40:00,133.9,133.99,133.63,133.7,133381.0,131.0205,131.1085,130.7563,130.8248,133381.0
2022-11-30 14:45:00,133.72,133.98,133.68,133.98,180743.0,130.8443,131.0987,130.8052,131.0987,180743.0
2022-11-30 14:50:00,134.0,134.26,133.89,133.96,147147.0,131.1183,131.3727,131.0107,131.0792,147147.0
2022-11-30 14:55:00,133.97,134.11,133.82,134.11,99912.0,131.089,131.226,130.9422,131.226,99912.0
2022-11-30 15:00:00,134.12,134.31,134.01,134.3,139334.0,131.2357,131.4217,131.1281,131.4119,139334.0
2022-11-30 15:05:00,134.26,134.48,134.17,134.44,132007.0,131.3727,131.588,131.2847,131.5489,132007.0
2022-11-30 15:10:00,134.42,134.46,134.33,134.43,91401.0,131.5293,131.5684,131.4412,131.5391,91401.0
2022-11-30 15:15:00,134.43,134.81,134.4,134.68,132176.0,131.5391,131.9109,131.5097,131.7837,132176.0
2022-11-30 15:20:00,134.68,134.87,134.6,134.79,160117.0,131.7837,131.9696,131.7054,131.8913,160117.0
2022-11-30 15:25:00,134.78,134.99,134.77,134.98,147187.0,131.8815,132.087,131.8718,132.0772,147187.0
2022-11-30 15:30:00,134.98,135.32,134.95,135.31,223213.0,132.0772,132.4099,132.0479,132.4001,223213.0
2022-11-30 15:35:00,135.32,135.4,135.0,135.03,236180.0,132.4099,132.4882,132.0968,132.1262,236180.0
2022-11-30 15:40:00,135.02,135.09,134.94,135.09,260273.0,132.1164,132.1849,132.0381,132.1849,260273.0
2022-11-30 15:45:00,135.08,135.25,135.02,135.1,408682.0,132.1751,132.3414,132.1164,132.1947,408682.0
2022-11-30 15:50:00,135.1,135.68,135.09,135.58,725141.0,132.1947,132.7622,132.1849,132.6643,725141.0
2022-11-30 15:55:00,135.58,135.98,135.53,135.96,1024238.0,132.6643,133.0557,132.6154,133.0362,1024238.0
2022-12-01 09:30:00,136.09,136.18,135.6,136.13,171748.0,133.1634,133.2514,132.6839,133.2025,171748.0
2022-12-01 09:35:00,136.24,136.38,135.83,135.91,139667.0,133.3101,133.4471,132.909,132.9872,139667.0
2022-12-01 09:40:00,135.9,136.28,135.79,136.25,110957.0,132.9775,133.3493,132.8698,133.3199,110957.0
2022-12-01 09:45:00,136.24,136.59,136.24,136.55,155206.0,133.3101,133.6526,133.3101,133.6135,155206.0
2022-12-01 09:50:00,136.55,136.74,136.5,136.62,131127.0,133.6135,133.7994,133.5646,133.682,131127.0
2022-12-01 09:55:00,136.62,136.79,136.36,136.42,77060.0,133.682,133.8483,133.4276,133.4863,77060.0
2022-12-01 10:00:00,136.44,136.8,136.02,136.14,223882.0,133.5058,133.8581,133.0949,133.2123,223882.0
2022-12-01 10:05:00,136.13,136.23,135.63,135.65,108984.0,133.2025,133.3004,132.7133,132.7328,108984.0
2022-12-01 10:10:00,135.64,135.81,134.97,135.09,136027.0,132.7231,132.8894,132.0675,132.1849,136027.0
2022-12-01 10:15:00,135.09,135.2,134.65,134.81,170509.0,132.1849,132.2925,131.7543,131.9109,170509.0
2022-12-01 10:20:00,134.83,134.96,134.67,134.75,92065.0,131.9305,132.0577,131.7739,131.8522,92065.0
2022-12-01 10:25:00,134.74,135.05,134.64,134.72,79029.0,131.8424,132.1457,131.7446,131.8228,79029.0
2022-12-01 10:30:00,134.71,134.92,134.47,134.91,109362.0,131.813,132.0185,131.5782,132.0087,109362.0
2022-12-01 10:35:00,134.9,135.06,134.76,134.94,86994.0,131.999,132.1555,131.862,132.0381,86994.0
2022-12-01 10:40:00,134.92,135.02,134.77,134.98,50120.0,132.0185,132.1164,131.8718,132.0772,50120.0
2022-12-01 10:45:00,134.96,135.31,134.89,135.3,40629.0,132.0577,132.4001,131.9892,132.3904,40629.0
2022-12-01 10:50:00,135.29,135.62,135.29,135.45,60088.0,132.3806,132.7035,132.3806,132.5371,60088.0
2022-12-01 10:55:00,135.45,135.87,135.37,135.86,71067.0,132.5371,132.9481,132.4589,132.9383,71067.0
2022-12-01 11:00:00,135.88,135.9,135.71,135.78,59677.0,132.9579,132.9775,132.7915,132.86,59677.0
2022-12-01 11:05:00,135.82,135.89,135.58,135.81,63987.0,132.8992,132.9677,132.6643,132.8894,63987.0
2022-12-01 11:10:00,135.82,135.85,135.46,135.7,53229.0,132.8992,132.9285,132.5469,132.7818,53229.0
2022-12-01 11:15:00,135.67,135.69,135.2,135.29,99890.0,132.7524,132.772,132.2925,132.3806,99890.0
2022-12-01 11:20:00,135.29,135.57,135.28,135.48,61136.0,132.3806,132.6546,132.3708,132.5665,61136.0
2022-12-01 11:25:00,135.48,135.59,135.35,135.41,31763.0,132.5665,132.6741,132.4393,132.498,31763.0
2022-12-01 11:30:00,135.39,135.59,135.32,135.55,65947.0,132.4784,132.6741,132.4099,132.635,65947.0
2022-12-01 11:35:00,135.57,135.69,135.32,135.52,51446.0,132.6546,132.772,132.4099,132.6056,51446.0
2022-12-01 11:40:00,135.53,135.7,135.49,135.63,30210.0,132.6154,132.7818,132.5763,132.7133,30210.0
2022-12-01 11:45:00,135.67,135.72,135.34,135.35,24042.0,132.7524,132.8013,132.4295,132.4393,24042.0
2022-12-01 11:50:00,135.36,135.45,135.22,135.34,38284.0,132.4491,132.5371,132.3121,132.4295,38284.0
2022-12-01 11:55:00,135.37,135.51,135.28,135.46,60000.0,132.4589,132.5958,132.3708,132.5469,60000.0
2022-12-01 12:00:00,135.46,135.5,134.97,135.04,36908.0,132.5469,132.5861,132.0675,132.136,36908.0
2022-12-01 12:05:00,135.06,135.16,134.95,135.08,42429.0,132.1555,132.2534,132.0479,132.1751,42429.0
2022-12-01 12:10:00,135.06,135.3,135.02,135.19,29137.0,132.1555,132.3904,132.1164,132.2827,29137.0
2022-12-01 12:15:00,135.15,135.29,135.11,135.13,44030.0,132.2436,132.3806,132.2044,132.224,44030.0
2022-12-01 12:20:00,135.14,135.5,135.14,135.5,30674.0,132.2338,132.5861,132.2338,132.5861,30674.0
2022-12-01 12:25:00,135.51,135.64,135.49,135.61,22290.0,132.5958,132.7231,132.5763,132.6937,22290.0
2022-12-01 12:30:00,135.61,135.88,135.6,135.78,33346.0,132.6937,132.9579,132.6839,132.86,33346.0
2022-12-01 12:35:00,135.77,135.81,135.68,135.75,32704.0,132.8503,132.8894,132.7622,132.8307,32704.0
2022-12-01 12:40:00,135.75,135.81,135.62,135.72,18324.0,132.8307,132.8894,132.7035,132.8013,18324.0
2022-12-01 12:45:00,135.71,135.78,135.59,135.63,37008.0,132.7915,132.86,132.6741,132.7133,37008.0
2022-12-01 12:50:00,135.63,135.8,135.61,135.69,32538.0,132.7133,132.8796,132.6937,132.772,32538.0
2022-12-01 12:55:00,135.69,135.78,135.58,135.77,28050.0,132.772,132.86,132.6643,132.8503,28050.0
2022-12-01 13:00:00,135.82,135.9,135.78,135.89,18534.0,132.8992,132.9775,132.86,132.9677,18534.0
2022-12-01 13:05:00,135.91,136.11,135.87,136.06,94139.0,132.9872,133.1829,132.9481,133.134,94139.0
2022-12-01 13:10:00,136.07,136.11,136.01,136.05,44494.0,133.1438,133.1829,133.0851,133.1242,44494.0
2022-12-01 13:15:00,136.06,136.08,135.49,135.5,89732.0,133.134,133.1536,132.5763,132.5861,89732.0
2022-12-01 13:20:00,135.51,135.69,135.51,135.63,46267.0,132.5958,132.772,132.5958,132.7133,46267.0
2022-12-01 13:25:00,135.63,135.75,135.62,135.71,49930.0,132.7133,132.8307,132.7035,132.7915,49930.0
2022-12-01 13:30:00,135.71,135.9,135.65,135.78,65934.0,132.7915,132.9775,132.7328,132.86,65934.0
2022-12-01 13:35:00,135.78,135.95,135.76,135.87,57946.0,132.86,133.0264,132.8405,132.9481,57946.0
2022-12-01 13:40:00,135.9,136.13,135.9,136.08,57714.0,132.9775,133.2025,132.9775,133.1536,57714.0
2022-12-01 13:45:00,136.09,136.19,136.0,136.09,47899.0,133.1634,133.2612,133.0753,133.1634,47899.0
2022-12-01 13:50:00,136.09,136.09,135.94,135.98,55034.0,133.1634,133.1634,133.0166,133.0557,55034.0
2022-12-01 13:55:00,135.99,136.07,135.94,136.05,65178.0,133.0655,133.1438,133.0166,133.1242,65178.0
2022-12-01 14:00:00,136.02,136.06,135.81,135.82,99618.0,133.0949,133.134,132.8894,132.8992,99618.0
2022-12-01 14:05:00,135.83,136.01,135.8,135.95,60554.0,132.909,133.0851,132.8796,133.0264,60554.0
2022-12-01 14:10:00,135.95,136.11,135.92,136.09,42340.0,133.0264,133.1829,132.997,133.1634,42340.0
2022-12-01 14:15:00,136.08,136.15,136.01,136.1,72069.0,133.1536,133.2221,133.0851,133.1732,72069.0
2022-12-01 14:20:00,136.1,136.24,136.07,136.23,42857.0,133.1732,133.3101,133.1438,133.3004,42857.0
2022-12-01 14:25:00,136.23,136.31,136.14,136.24,57063.0,133.3004,133.3786,133.2123,133.3101,57063.0
2022-12-01 14:30:00,136.24,136.31,136.13,136.31,40992.0,133.3101,133.3786,133.2025,133.3786,40992.0
2022-12-01 14:35:00,136.31,136.32,136.2,136.28,46748.0,133.3786,133.3884,133.271,133.3493,46748.0
2022-12-01 14:40:00,136.28,136.37,136.2,136.21,61008.0,133.3493,133.4374,133.271,133.2808,61008.0
2022-12-01 14:45:00,136.2,136.47,136.17,136.43,60027.0,133.271,133.5352,133.2417,133.4961,60027.0
2022-12-01 14:50:00,136.45,136.59,136.4,136.53,64500.0,133.5156,133.6526,133.4667,133.5939,64500.0
2022-12-01 14:55:00,136.52,136.57,136.38,136.55,62182.0,133.5841,133.6331,133.4471,133.6135,62182.0
2022-12-01 15:00:00,136.55,136.57,136.47,136.53,102142.0,133.6135,133.6331,133.5352,133.5939,102142.0
2022-12-01 15:05:00,136.5,136.7,136.5,136.63,80321.0,133.5646,133.7603,133.5646,133.6918,80321.0
2022-12-01 15:10:00,136.62,136.62,136.38,136.39,69369.0,133.682,133.682,133.4471,133.4569,69369.0
2022-12-01 15:15:00,136.39,136.48,136.18,136.31,98140.0,133.4569,133.545,133.2514,133.3786,98140.0
2022-12-01 15:20:00,136.34,136.36,136.2,136.29,73469.0,133.408,133.4276,133.271,133.3591,73469.0
2022-12-01 15:25:00,136.29,136.33,136.22,136.29,102264.0,133.3591,133.3982,133.2906,133.3591,102264.0
2022-12-01 15:30:00,136.29,136.49,136.27,136.45,97778.0,133.3591,133.5548,133.3395,133.5156,97778.0
2022-12-01 15:35:00,136.44,136.57,136.43,136.56,82665.0,133.5058,133.6331,133.4961,133.6233,82665.0
2022-12-01 15:40:00,136.56,136.69,136.42,136.69,128080.0,133.6233,133.7505,133.4863,133.7505,128080.0
2022-12-01 15:45:00,136.68,136.69,136.29,136.35,73175.0,133.7407,133.7505,133.3591,133.4178,73175.0
2022-12-01 15:50:00,136.36,136.61,136.36,136.39,213353.0,133.4276,133.6722,133.4276,133.4569,213353.0
2022-12-01 15:55:00,136.39,136.39,136.13,136.13,259240.0,133.4569,133.4569,133.2025,133.2025,259240.0
2022-12-02 09:30:00,133.87,134.34,133.69,134.14,203097.0,130.9911,131.451,130.815,131.2553,203097.0
2022-12-02 09:35:00,134.1,134.25,133.97,134.17,151133.0,131.2162,131.3629,131.089,131.2847,151133.0
2022-12-02 09:40:00,134.14,134.25,133.79,133.84,160002.0,131.2553,131.3629,130.9128,130.9618,160002.0
2022-12-02 09:45:00,133.79,133.98,133.38,133.42,128517.0,130.9128,131.0987,130.5117,130.5508,128517.0
2022-12-02 09:50:00,133.42,133.68,133.35,133.51,84834.0,130.5508,130.8052,130.4823,130.6389,84834.0
2022-12-02 09:55:00,133.56,133.91,133.56,133.71,49573.0,130.6878,131.0303,130.6878,130.8346,49573.0
2022-12-02 10:00:00,133.7,133.96,133.57,133.58,98532.0,130.8248,131.0792,130.6976,130.7074,98532.0
2022-12-02 10:05:00,133.6,133.94,133.45,133.91,37642.0,130.7269,131.0596,130.5801,131.0303,37642.0
2022-12-02 10:10:00,133.89,134.44,133.84,134.32,79422.0,131.0107,131.5489,130.9618,131.4314,79422.0
2022-12-02 10:15:00,134.3,134.39,134.12,134.18,44170.0,131.4119,131.4999,131.2357,131.2944,44170.0
2022-12-02 10:20:00,134.16,134.35,134.1,134.25,24964.0,131.2749,131.4608,131.2162,131.3629,24964.0
2022-12-02 10:25:00,134.25,134.36,133.91,134.08,33868.0,131.3629,131.4706,131.0303,131.1966,33868.0
2022-12-02 10:30:00,134.07,134.45,133.89,134.45,56686.0,131.1868,131.5586,131.0107,131.5586,56686.0
2022-12-02 10:35:00,134.42,134.42,134.01,134.1,54563.0,131.5293,131.5293,131.1281,131.2162,54563.0
2022-12-02 10:40:00,134.09,134.37,134.09,134.34,28092.0,131.2064,131.4804,131.2064,131.451,28092.0
2022-12-02 10:45:00,134.27,134.42,134.16,134.28,28147.0,131.3825,131.5293,131.2749,131.3923,28147.0
2022-12-02 10:50:00,134.29,134.57,134.18,134.39,44474.0,131.4021,131.6761,131.2944,131.4999,44474.0
2022-12-02 10:55:00,134.39,134.39,134.02,134.07,37610.0,131.4999,131.4999,131.1379,131.1868,37610.0
2022-12-02 11:00:00,134.07,134.16,133.86,133.99,40911.0,131.1868,131.2749,130.9813,131.1085,40911.0
2022-12-02 11:05:00,134.02,134.06,133.86,133.94,13769.0,131.1379,131.177,130.9813,131.0596,13769.0
2022-12-02 11:10:00,133.96,134.05,133.82,133.97,44476.0,131.0792,131.1672,130.9422,131.089,44476.0
2022-12-02 11:15:00,133.97,134.09,133.9,134.02,26880.0,131.089,131.2064,131.0205,131.1379,26880.0
2022-12-02 11:20:00,134.03,134.24,133.99,134.21,20636.0,131.1477,131.3532,131.1085,131.3238,20636.0
2022-12-02 11:25:00,134.18,134.44,134.17,134.4,31231.0,131.2944,131.5489,131.2847,131.5097,31231.0
2022-12-02 11:30:00,134.41,134.47,134.28,134.43,29923.0,131.5195,131.5782,131.3923,131.5391,29923.0
2022-12-02 11:35:00,134.45,134.58,134.36,134.42,26785.0,131.5586,131.6858,131.4706,131.5293,26785.0
2022-12-02 11:40:00,134.39,134.78,134.39,134.7,33371.0,131.4999,131.8815,131.4999,131.8033,33371.0
2022-12-02 11:45:00,134.69,134.89,134.59,134.6,73959.0,131.7935,131.9892,131.6956,131.7054,73959.0
2022-12-02 11:50:00,134.65,134.65,134.5,134.56,16512.0,131.7543,131.7543,131.6076,131.6663,16512.0
2022-12-02 11:55:00,134.56,134.72,134.5,134.51,15873.0,131.6663,131.8228,131.6076,131.6174,15873.0
2022-12-02 12:00:00,134.47,134.54,134.38,134.49,37695.0,131.5782,131.6467,131.4901,131.5978,37695.0
2022-12-02 12:05:00,134.45,134.66,134.41,134.53,19081.0,131.5586,131.7641,131.5195,131.6369,19081.0
2022-12-02 12:10:00,134.53,134.87,134.53,134.87,25830.0,131.6369,131.9696,131.6369,131.9696,25830.0
2022-12-02 12:15:00,134.78,134.83,134.66,134.69,32143.0,131.8815,131.9305,131.7641,131.7935,32143.0
2022-12-02 12:20:00,134.69,134.7,134.59,134.59,17645.0,131.7935,131.8033,131.6956,131.6956,17645.0
2022-12-02 12:25:00,134.62,134.62,134.44,134.45,19296.0,131.725,131.725,131.5489,131.5586,19296.0
2022-12-02 12:30:00,134.46,134.51,134.39,134.48,38547.0,131.5684,131.6174,131.4999,131.588,38547.0
2022-12-02 12:35:00,134.48,134.48,134.19,134.24,30304.0,131.588,131.588,131.3042,131.3532,30304.0
2022-12-02 12:40:00,134.21,134.36,134.17,134.3,34094.0,131.3238,131.4706,131.2847,131.4119,34094.0
2022-12-02 12:45:00,134.28,134.35,134.25,134.31,46286.0,131.3923,131.4608,131.3629,131.4217,46286.0
2022-12-02 12:50:00,134.28,134.34,134.24,134.29,11932.0,131.3923,131.451,131.3532,131.4021,11932.0
2022-12-02 12:55:00,134.31,134.35,134.15,134.21,16647.0,131.4217,131.4608,131.2651,131.3238,16647.0
2022-12-02 13:00:00,134.21,134.37,134.18,134.22,23432.0,131.3238,131.4804,131.2944,131.3336,23432.0
2022-12-02 13:05:00,134.18,134.2,134.08,134.08,25942.0,131.2944,131.314,131.1966,131.1966,25942.0
2022-12-02 13:10:00,134.06,134.24,133.99,134.2,33345.0,131.177,131.3532,131.1085,131.314,33345.0
2022-12-02 13:15:00,134.18,134.33,134.17,134.29,11473.0,131.2944,131.4412,131.2847,131.4021,11473.0
2022-12-02 13:20:00,134.28,134.35,134.25,134.3,17342.0,131.3923,131.4608,131.3629,131.4119,17342.0
2022-12-02 13:25:00,134.31,134.4,134.19,134.39,25956.0,131.4217,131.5097,131.3042,131.4999,25956.0
2022-12-02 13:30:00,134.39,134.43,134.33,134.39,17622.0,131.4999,131.5391,131.4412,131.4999,17622.0
2022-12-02 13:35:00,134.34,134.39,134.29,134.35,9875.0,131.451,131.4999,131.4021,131.4608,9875.0
2022-12-02 13:40:00,134.42,134.51,134.42,134.44,9248.0,131.5293,131.6174,131.5293,131.5489,9248.0
2022-12-02 13:45:00,134.43,134.56,134.41,134.52,11662.0,131.5391,131.6663,131.5195,131.6271,11662.0
2022-12-02 13:50:00,134.52,134.56,134.46,134.49,12431.0,131.6271,131.6663,131.5684,131.5978,12431.0
2022-12-02 13:55:00,134.47,134.47,134.4,134.46,11576.0,131.5782,131.5782,131.5097,131.5684,11576.0
2022-12-02 14:00:00,134.47,134.54,134.43,134.48,15852.0,131.5782,131.6467,131.5391,131.588,15852.0
2022-12-02 14:05:00,134.45,134.45,134.26,134.28,15906.0,131.5586,131.5586,131.3727,131.3923,15906.0
2022-12-02 14:10:00,134.28,134.31,134.16,134.3,23001.0,131.3923,131.4217,131.2749,131.4119,23001.0
2022-12-02 14:15:00,134.31,134.45,134.3,134.43,13209.0,131.4217,131.5586,131.4119,131.5391,13209.0
2022-12-02 14:20:00,134.44,134.47,134.31,134.44,16668.0,131.5489,131.5782,131.4217,131.5489,16668.0
2022-12-02 14:25:00,134.43,134.5,134.38,134.45,10174.0,131.5391,131.6076,131.4901,131.5586,10174.0
2022-12-02 14:30:00,134.45,134.54,134.36,134.53,16978.0,131.5586,131.6467,131.4706,131.6369,16978.0
2022-12-02 14:35:00,134.53,134.57,134.45,134.49,16501.0,131.6369,131.6761,131.5586,131.5978,16501.0
2022-12-02 14:40:00,134.48,134.52,134.41,134.49,16113.0,131.588,131.6271,131.5195,131.5978,16113.0
2022-12-02 14:45:00,134.47,134.69,134.42,134.67,29089.0,131.5782,131.7935,131.5293,131.7739,29089.0
2022-12-02 14:50:00,134.69,134.84,134.68,134.81,48054.0,131.7935,131.9403,131.7837,131.9109,48054.0
2022-12-02 14:55:00,134.82,135.08,134.82,135.06,68792.0,131.9207,132.1751,131.9207,132.1555,68792.0
2022-12-02 15:00:00,135.08,135.33,134.97,135.3,35707.0,132.1751,132.4197,132.0675,132.3904,35707.0
2022-12-02 15:05:00,135.29,135.55,135.2,135.51,157999.0,132.3806,132.635,132.2925,132.5958,157999.0
2022-12-02 15:10:00,135.5,135.66,135.41,135.65,101193.0,132.5861,132.7426,132.498,132.7328,101193.0
2022-12-02 15:15:00,135.67,135.81,135.55,135.67,46141.0,132.7524,132.8894,132.635,132.7524,46141.0
2022-12-02 15:20:00,135.68,135.68,135.37,135.39,26310.0,132.7622,132.7622,132.4589,132.4784,26310.0
2022-12-02 15:25:00,135.39,135.45,135.21,135.31,31709.0,132.4784,132.5371,132.3023,132.4001,31709.0
2022-12-02 15:30:00,135.31,135.37,135.08,135.11,70979.0,132.4001,132.4589,132.1751,132.2044,70979.0
2022-12-02 15:35:00,135.11,135.14,134.89,135.08,55712.0,132.2044,132.2338,131.9892,132.1751,55712.0
2022-12-02 15:40:00,135.1,135.15,135.0,135.06,70814.0,132.1947,132.2436,132.0968,132.1555,70814.0
2022-12-02 15:45:00,135.05,135.05,134.89,134.97,58787.0,132.1457,132.1457,131.9892,132.0675,58787.0
2022-12-02 15:50:00,134.97,135.21,134.9,135.14,118353.0,132.0675,132.3023,131.999,132.2338,118353.0
2022-12-02 15:55:00,135.14,135.44,135.13,135.36,173193.0,132.2338,132.5274,132.224,132.4491,173193.0
2022-12-05 09:30:00,134.32,134.86,134.27,134.69,82827.0,131.4314,131.9598,131.3825,131.7935,82827.0
2022-12-05 09:35:00,134.69,135.04,134.67,134.98,97191.0,131.7935,132.136,131.7739,132.0772,97191.0
2022-12-05 09:40:00,134.98,135.06,134.83,134.92,59611.0,132.0772,132.1555,131.9305,132.0185,59611.0
2022-12-05 09:45:00,134.9,135.06,134.72,135.04,62538.0,131.999,132.1555,131.8228,132.136,62538.0
2022-12-05 09:50:00,135.05,135.08,134.9,135.05,79418.0,132.1457,132.1751,131.999,132.1457,79418.0
2022-12-05 09:55:00,135.04,135.04,134.65,134.67,71440.0,132.136,132.136,131.7543,131.7739,71440.0
2022-12-05 10:00:00,134.64,134.64,133.87,134.47,313332.0,131.7446,131.7446,130.9911,131.5782,313332.0
2022-12-05 10:05:00,134.46,134.48,134.1,134.16,76684.0,131.5684,131.588,131.2162,131.2749,76684.0
2022-12-05 10:10:00,134.21,134.49,134.11,134.37,48445.0,131.3238,131.5978,131.226,131.4804,48445.0
2022-12-05 10:15:00,134.35,134.4,134.12,134.12,39500.0,131.4608,131.5097,131.2357,131.2357,39500.0
2022-12-05 10:20:00,134.13,134.23,134.01,134.21,43437.0,131.2455,131.3434,131.1281,131.3238,43437.0
2022-12-05 10:25:00,134.21,134.51,134.13,134.15,45130.0,131.3238,131.6174,131.2455,131.2651,45130.0
2022-12-05 10:30:00,134.12,134.32,133.93,134.31,44981.0,131.2357,131.4314,131.0498,131.4217,44981.0
2022-12-05 10:35:00,134.31,134.42,134.22,134.35,28435.0,131.4217,131.5293,131.3336,131.4608,28435.0
2022-12-05 10:40:00,134.39,134.58,134.39,134.53,26940.0,131.4999,131.6858,131.4999,131.6369,26940.0
2022-12-05 10:45:00,134.54,134.6,134.45,134.59,18282.0,131.6467,131.7054,131.5586,131.6956,18282.0
2022-12-05 10:50:00,134.58,134.6,134.27,134.27,31648.0,131.6858,131.7054,131.3825,131.3825,31648.0
2022-12-05 10:55:00,134.29,134.47,134.29,134.46,19094.0,131.4021,131.5782,131.4021,131.5684,19094.0
2022-12-05 11:00:00,134.47,134.65,134.39,134.59,196225.0,131.5782,131.7543,131.4999,131.6956,196225.0
2022-12-05 11:05:00,134.6,134.63,134.51,134.6,36825.0,131.7054,131.7348,131.6174,131.7054,36825.0
2022-12-05 11:10:00,134.6,134.81,134.51,134.51,38726.0,131.7054,131.9109,131.6174,131.6174,38726.0
2022-12-05 11:15:00,134.52,134.58,134.22,134.26,50543.0,131.6271,131.6858,131.3336,131.3727,50543.0
2022-12-05 11:20:00,134.26,134.27,134.05,134.07,31068.0,131.3727,131.3825,131.1672,131.1868,31068.0
2022-12-05 11:25:00,134.06,134.09,133.96,134.03,35607.0,131.177,131.2064,131.0792,131.1477,35607.0
2022-12-05 11:30:00,134.02,134.05,133.72,133.72,53272.0,131.1379,131.1672,130.8443,130.8443,53272.0
2022-12-05 11:35:00,133.71,133.8,133.62,133.74,31261.0,130.8346,130.9226,130.7465,130.8639,31261.0
2022-12-05 11:40:00,133.75,133.83,133.73,133.76,32265.0,130.8737,130.952,130.8541,130.8835,32265.0
2022-12-05 11:45:00,133.73,133.84,133.73,133.76,22343.0,130.8541,130.9618,130.8541,130.8835,22343.0
2022-12-05 11:50:00,133.77,133.9,133.73,133.74,14283.0,130.8933,131.0205,130.8541,130.8639,14283.0
2022-12-05 11:55:00,133.71,133.72,133.43,133.49,34315.0,130.8346,130.8443,130.5606,130.6193,34315.0
2022-12-05 12:00:00,133.49,133.53,133.44,133.46,13663.0,130.6193,130.6584,130.5704,130.5899,13663.0
2022-12-05 12:05:00,133.44,133.57,133.44,133.51,25587.0,130.5704,130.6976,130.5704,130.6389,25587.0
2022-12-05 12:10:00,133.49,133.54,133.35,133.53,19730.0,130.6193,130.6682,130.4823,130.6584,19730.0
2022-12-05 12:15:00,133.53,133.68,133.51,133.65,40467.0,130.6584,130.8052,130.6389,130.7758,40467.0
2022-12-05 12:20:00,133.66,133.78,133.62,133.78,43535.0,130.7856,130.903,130.7465,130.903,43535.0
2022-12-05 12:25:00,133.78,133.79,133.63,133.66,26547.0,130.903,130.9128,130.7563,130.7856,26547.0
2022-12-05 12:30:00,133.65,133.71,133.38,133.42,19978.0,130.7758,130.8346,130.5117,130.5508,19978.0
2022-12-05 12:35:00,133.43,133.57,133.35,133.42,20196.0,130.5606,130.6976,130.4823,130.5508,20196.0
2022-12-05 12:40:00,133.39,133.4,133.23,133.28,28187.0,130.5214,130.5312,130.3649,130.4138,28187.0
2022-12-05 12:45:00,133.29,133.42,133.27,133.31,29222.0,130.4236,130.5508,130.404,130.4432,29222.0
2022-12-05 12:50:00,133.33,133.33,133.09,133.15,32810.0,130.4627,130.4627,130.2279,130.2866,32810.0
2022-12-05 12:55:00,133.16,133.22,133.05,133.09,19097.0,130.2964,130.3551,130.1887,130.2279,19097.0
2022-12-05 13:00:00,133.09,133.17,133.0,133.13,45186.0,130.2279,130.3062,130.1398,130.267,45186.0
2022-12-05 13:05:00,133.14,133.26,133.08,133.21,29000.0,130.2768,130.3942,130.2181,130.3453,29000.0
2022-12-05 13:10:00,133.22,133.33,133.19,133.31,17837.0,130.3551,130.4627,130.3257,130.4432,17837.0
2022-12-05 13:15:00,133.32,133.4,133.29,133.36,29162.0,130.4529,130.5312,130.4236,130.4921,29162.0
2022-12-05 13:20:00,133.36,133.36,133.16,133.16,18268.0,130.4921,130.4921,130.2964,130.2964,18268.0
2022-12-05 13:25:00,133.16,133.24,133.08,133.24,24233.0,130.2964,130.3747,130.2181,130.3747,24233.0
2022-12-05 13:30:00,133.24,133.33,133.2,133.3,17149.0,130.3747,130.4627,130.3355,130.4334,17149.0
2022-12-05 13:35:00,133.28,133.39,133.23,133.38,28050.0,130.4138,130.5214,130.3649,130.5117,28050.0
2022-12-05 13:40:00,133.38,133.4,133.14,133.19,27896.0,130.5117,130.5312,130.2768,130.3257,27896.0
2022-12-05 13:45:00,133.2,133.22,133.1,133.13,16654.0,130.3355,130.3551,130.2377,130.267,16654.0
2022-12-05 13:50:00,133.13,133.13,132.91,133.0,37539.0,130.267,130.267,130.0518,130.1398,37539.0
2022-12-05 13:55:00,133.0,133.0,132.64,132.66,112200.0,130.1398,130.1398,129.7876,129.8071,112200.0
2022-12-05 14:00:00,132.65,132.75,132.52,132.62,67055.0,129.7974,129.8952,129.6701,129.768,67055.0
2022-12-05 14:05:00,132.62,132.7,132.61,132.69,31475.0,129.768,129.8463,129.7582,129.8365,31475.0
2022-12-05 14:10:00,132.69,132.92,132.69,132.92,31577.0,129.8365,130.0615,129.8365,130.0615,31577.0
2022-12-05 14:15:00,132.89,132.89,132.8,132.8,31987.0,130.0322,130.0322,129.9441,129.9441,31987.0
2022-12-05 14:20:00,132.81,132.83,132.63,132.67,55239.0,129.9539,129.9735,129.7778,129.8169,55239.0
2022-12-05 14:25:00,132.68,132.76,132.57,132.59,57132.0,129.8267,129.905,129.7191,129.7386,57132.0
2022-12-05 14:30:00,132.58,132.58,132.35,132.37,55432.0,129.7289,129.7289,129.5038,129.5234,55432.0
2022-12-05 14:35:00,132.36,132.57,132.35,132.47,45717.0,129.5136,129.7191,129.5038,129.6212,45717.0
2022-12-05 14:40:00,132.45,132.47,132.31,132.45,42333.0,129.6017,129.6212,129.4647,129.6017,42333.0
2022-12-05 14:45:00,132.44,132.46,132.23,132.46,42651.0,129.5919,129.6114,129.3864,129.6114,42651.0
2022-12-05 14:50:00,132.46,132.59,132.46,132.53,39566.0,129.6114,129.7386,129.6114,129.6799,39566.0
2022-12-05 14:55:00,132.54,132.62,132.41,132.57,40888.0,129.6897,129.768,129.5625,129.7191,40888.0
2022-12-05 15:00:00,132.58,132.67,132.5,132.63,39155.0,129.7289,129.8169,129.6506,129.7778,39155.0
2022-12-05 15:05:00,132.61,132.67,132.42,132.62,49797.0,129.7582,129.8169,129.5723,129.768,49797.0
2022-12-05 15:10:00,132.59,132.71,132.49,132.68,97695.0,129.7386,129.8561,129.6408,129.8267,97695.0
2022-12-05 15:15:00,132.68,132.71,132.45,132.53,58084.0,129.8267,129.8561,129.6017,129.6799,58084.0
2022-12-05 15:20:00,132.53,132.66,132.48,132.62,42235.0,129.6799,129.8071,129.631,129.768,42235.0
2022-12-05 15:25:00,132.62,132.63,132.48,132.56,41390.0,129.768,129.7778,129.631,129.7093,41390.0
2022-12-05 15:30:00,132.55,132.81,132.55,132.77,49049.0,129.6995,129.9539,129.6995,129.9148,49049.0
2022-12-05 15:35:00,132.78,132.98,132.72,132.75,91143.0,129.9246,130.1203,129.8658,129.8952,91143.0
2022-12-05 15:40:00,132.74,132.75,132.6,132.72,89135.0,129.8854,129.8952,129.7484,129.8658,89135.0
2022-12-05 15:45:00,132.72,132.86,132.61,132.75,80363.0,129.8658,130.0028,129.7582,129.8952,80363.0
2022-12-05 15:50:00,132.76,132.96,132.67,132.95,150362.0,129.905,130.1007,129.8169,130.0909,150362.0
2022-12-05 15:55:00,132.96,133.18,132.92,133.08,291470.0,130.1007,130.316,130.0615,130.2181,291470.0
2022-12-06 09:30:00,132.97,133.17,132.83,132.9,113492.0,130.1105,130.3062,129.9735,130.042,113492.0
2022-12-06 09:35:00,132.89,133.06,132.7,132.81,130227.0,130.0322,130.1985,129.8463,129.9539,130227.0
2022-12-06 09:40:00,132.81,132.87,132.3,132.32,138358.0,129.9539,130.0126,129.4549,129.4744,138358.0
2022-12-06 09:45:00,132.28,132.42,132.05,132.36,75498.0,129.4353,129.5723,129.2103,129.5136,75498.0
2022-12-06 09:50:00,132.33,132.33,131.89,131.9,53161.0,129.4842,129.4842,129.0537,129.0635,53161.0
2022-12-06 09:55:00,131.91,131.94,131.54,131.54,191191.0,129.0733,129.1026,128.7112,128.7112,191191.0
2022-12-06 10:00:00,131.54,131.69,131.37,131.4,90429.0,128.7112,128.858,128.5449,128.5742,90429.0
2022-12-06 10:05:00,131.41,131.47,131.01,131.24,57223.0,128.584,128.6427,128.1926,128.4177,57223.0
2022-12-06 10:10:00,131.22,131.28,131.1,131.21,22737.0,128.3981,128.4568,128.2807,128.3883,22737.0
2022-12-06 10:15:00,131.19,131.29,131.09,131.28,72443.0,128.3687,128.4666,128.2709,128.4568,72443.0
2022-12-06 10:20:00,131.27,131.41,131.2,131.39,49791.0,128.447,128.584,128.3785,128.5644,49791.0
2022-12-06 10:25:00,131.42,131.47,131.17,131.21,62476.0,128.5938,128.6427,128.3492,128.3883,62476.0
2022-12-06 10:30:00,131.21,131.34,131.11,131.21,48875.0,128.3883,128.5155,128.2905,128.3883,48875.0
2022-12-06 10:35:00,131.19,131.29,130.9,130.98,63032.0,128.3687,128.4666,128.085,128.1633,63032.0
2022-12-06 10:40:00,130.94,131.14,130.66,131.14,59695.0,128.1241,128.3198,127.8501,128.3198,59695.0
2022-12-06 10:45:00,131.13,131.26,131.1,131.15,60378.0,128.31,128.4372,128.2807,128.3296,60378.0
2022-12-06 10:50:00,131.14,131.29,131.06,131.06,35738.0,128.3198,128.4666,128.2415,128.2415,35738.0
2022-12-06 10:55:00,131.07,131.16,130.95,131.02,27867.0,128.2513,128.3394,128.1339,128.2024,27867.0
2022-12-06 11:00:00,131.01,131.11,130.91,130.91,24259.0,128.1926,128.2905,128.0948,128.0948,24259.0
2022-12-06 11:05:00,130.92,131.09,130.85,130.88,20595.0,128.1046,128.2709,128.0361,128.0654,20595.0
2022-12-06 11:10:00,130.91,131.18,130.9,130.94,23732.0,128.0948,128.359,128.085,128.1241,23732.0
2022-12-06 11:15:00,130.94,130.94,130.68,130.89,57168.0,128.1241,128.1241,127.8697,128.0752,57168.0
2022-12-06 11:20:00,130.93,131.13,130.92,131.13,18027.0,128.1143,128.31,128.1046,128.31,18027.0
2022-12-06 11:25:00,131.14,131.19,131.02,131.12,66699.0,128.3198,128.3687,128.2024,128.3003,66699.0
2022-12-06 11:30:00,131.12,131.3,131.05,131.12,35026.0,128.3003,128.4764,128.2318,128.3003,35026.0
2022-12-06 11:35:00,131.14,131.27,131.02,131.06,72830.0,128.3198,128.447,128.2024,128.2415,72830.0
2022-12-06 11:40:00,131.07,131.21,131.01,131.21,34189.0,128.2513,128.3883,128.1926,128.3883,34189.0
2022-12-06 11:45:00,131.21,131.32,131.18,131.26,23006.0,128.3883,128.496,128.359,128.4372,23006.0
2022-12-06 11:50:00,131.26,131.33,131.05,131.06,25470.0,128.4372,128.5057,128.2318,128.2415,25470.0
2022-12-06 11:55:00,131.07,131.27,130.96,131.06,20674.0,128.2513,128.447,128.1437,128.2415,20674.0
2022-12-06 12:00:00,131.04,131.24,131.03,131.18,11551.0,128.222,128.4177,128.2122,128.359,11551.0
2022-12-06 12:05:00,131.11,131.25,131.06,131.14,17107.0,128.2905,128.4275,128.2415,128.3198,17107.0
2022-12-06 12:10:00,131.14,131.14,130.99,130.99,14903.0,128.3198,128.3198,128.173,128.173,14903.0
2022-12-06 12:15:00,131.03,131.03,130.58,130.58,77786.0,128.2122,128.2122,127.7719,127.7719,77786.0
2022-12-06 12:20:00,130.58,130.83,130.57,130.78,46349.0,127.7719,128.0165,127.7621,127.9676,46349.0
2022-12-06 12:25:00,130.79,130.92,130.77,130.83,44411.0,127.9773,128.1046,127.9578,128.0165,44411.0
2022-12-06 12:30:00,130.82,130.94,130.76,130.92,28471.0,128.0067,128.1241,127.948,128.1046,28471.0
2022-12-06 12:35:00,130.91,130.91,130.73,130.77,16932.0,128.0948,128.0948,127.9186,127.9578,16932.0
2022-12-06 12:40:00,130.78,130.81,130.66,130.73,14610.0,127.9676,127.9969,127.8501,127.9186,14610.0
2022-12-06 12:45:00,130.7,130.75,130.6,130.7,19475.0,127.8893,127.9382,127.7914,127.8893,19475.0
2022-12-06 12:50:00,130.69,130.71,130.54,130.63,22773.0,127.8795,127.8991,127.7327,127.8208,22773.0
2022-12-06 12:55:00,130.62,130.65,130.44,130.55,45799.0,127.811,127.8404,127.6349,127.7425,45799.0
2022-12-06 13:00:00,130.5,130.69,130.49,130.59,43174.0,127.6936,127.8795,127.6838,127.7817,43174.0
2022-12-06 13:05:00,130.59,130.61,130.28,130.28,56650.0,127.7817,127.8012,127.4783,127.4783,56650.0
2022-12-06 13:10:00,130.26,130.46,130.26,130.46,39070.0,127.4587,127.6544,127.4587,127.6544,39070.0
2022-12-06 13:15:00,130.46,130.53,130.41,130.49,21127.0,127.6544,127.7229,127.6055,127.6838,21127.0
2022-12-06 13:20:00,130.48,130.51,130.33,130.35,20618.0,127.674,127.7034,127.5272,127.5468,20618.0
2022-12-06 13:25:00,130.36,130.36,130.24,130.26,43075.0,127.5566,127.5566,127.4392,127.4587,43075.0
2022-12-06 13:30:00,130.24,130.35,130.1,130.26,26458.0,127.4392,127.5468,127.3022,127.4587,26458.0
2022-12-06 13:35:00,130.27,130.34,130.15,130.27,20434.0,127.4685,127.537,127.3511,127.4685,20434.0
2022-12-06 13:40:00,130.28,130.47,130.27,130.46,23519.0,127.4783,127.6642,127.4685,127.6544,23519.0
2022-12-06 13:45:00,130.5,130.6,130.47,130.53,15103.0,127.6936,127.7914,127.6642,127.7229,15103.0
2022-12-06 13:50:00,130.52,130.57,130.45,130.46,17382.0,127.7132,127.7621,127.6447,127.6544,17382.0
2022-12-06 13:55:00,130.48,130.48,130.36,130.43,12126.0,127.674,127.674,127.5566,127.6251,12126.0
2022-12-06 14:00:00,130.44,130.44,130.19,130.2,29151.0,127.6349,127.6349,127.3903,127.4,29151.0
2022-12-06 14:05:00,130.2,130.21,130.03,130.11,22061.0,127.4,127.4098,127.2337,127.312,22061.0
2022-12-06 14:10:00,130.08,130.11,129.95,130.07,62297.0,127.2826,127.312,127.1554,127.2728,62297.0
2022-12-06 14:15:00,130.05,130.16,129.97,130.01,17834.0,127.2533,127.3609,127.175,127.2141,17834.0
2022-12-06 14:20:00,130.01,130.02,129.85,129.93,114753.0,127.2141,127.2239,127.0576,127.1358,114753.0
2022-12-06 14:25:00,129.93,129.93,129.69,129.69,52339.0,127.1358,127.1358,126.901,126.901,52339.0
2022-12-06 14:30:00,129.68,129.77,129.53,129.56,119829.0,126.8912,126.9793,126.7444,126.7738,119829.0
2022-12-06 14:35:00,129.56,129.6,129.42,129.58,46480.0,126.7738,126.8129,126.6368,126.7934,46480.0
2022-12-06 14:40:00,129.59,129.78,129.59,129.74,74556.0,126.8032,126.9891,126.8032,126.9499,74556.0
2022-12-06 14:45:00,129.72,129.77,129.66,129.75,31778.0,126.9304,126.9793,126.8717,126.9597,31778.0
2022-12-06 14:50:00,129.72,129.93,129.7,129.88,90914.0,126.9304,127.1358,126.9108,127.0869,90914.0
2022-12-06 14:55:00,129.86,129.91,129.76,129.77,35077.0,127.0673,127.1163,126.9695,126.9793,35077.0
2022-12-06 15:00:00,129.76,130.1,129.76,129.98,81965.0,126.9695,127.3022,126.9695,127.1848,81965.0
2022-12-06 15:05:00,129.99,130.09,129.87,129.88,59388.0,127.1946,127.2924,127.0771,127.0869,59388.0
2022-12-06 15:10:00,129.87,129.9,129.71,129.75,95341.0,127.0771,127.1065,126.9206,126.9597,95341.0
2022-12-06 15:15:00,129.76,129.82,129.46,129.49,95896.0,126.9695,127.0282,126.676,126.7053,95896.0
2022-12-06 15:20:00,129.49,129.67,129.42,129.62,53820.0,126.7053,126.8814,126.6368,126.8325,53820.0
2022-12-06 15:25:00,129.59,129.64,129.43,129.5,52743.0,126.8032,126.8521,126.6466,126.7151,52743.0
2022-12-06 15:30:00,129.49,129.85,129.49,129.71,64376.0,126.7053,127.0576,126.7053,126.9206,64376.0
2022-12-06 15:35:00,129.71,129.93,129.67,129.92,68618.0,126.9206,127.1358,126.8814,127.1261,68618.0
2022-12-06 15:40:00,129.9,130.24,129.8,130.14,98680.0,127.1065,127.4392,127.0086,127.3413,98680.0
2022-12-06 15:45:00,130.15,130.39,130.12,130.36,165335.0,127.3511,127.586,127.3218,127.5566,165335.0
2022-12-06 15:50:00,130.36,130.42,130.19,130.28,215564.0,127.5566,127.6153,127.3903,127.4783,215564.0
2022-12-06 15:55:00,130.28,130.37,130.11,130.26,325239.0,127.4783,127.5664,127.312,127.4587,325239.0
2022-12-07 09:30:00,129.65,130.26,129.53,130.23,138630.0,126.8619,127.4587,126.7444,127.4294,138630.0
2022-12-07 09:35:00,130.25,130.6,130.12,130.14,127893.0,127.449,127.7914,127.3218,127.3413,127893.0
2022-12-07 09:40:00,130.12,130.32,129.56,129.59,143131.0,127.3218,127.5175,126.7738,126.8032,143131.0
2022-12-07 09:45:00,129.56,129.74,128.99,129.05,86625.0,126.7738,126.9499,126.2161,126.2748,86625.0
2022-12-07 09:50:00,129.03,129.21,128.86,129.14,84030.0,126.2552,126.4313,126.0889,126.3628,84030.0
2022-12-07 09:55:00,129.15,129.19,128.88,128.93,112120.0,126.3726,126.4118,126.1084,126.1573,112120.0
2022-12-07 10:00:00,128.92,129.52,128.67,129.47,132669.0,126.1476,126.7347,125.9029,126.6857,132669.0
2022-12-07 10:05:00,129.47,129.71,129.45,129.54,85504.0,126.6857,126.9206,126.6662,126.7542,85504.0
2022-12-07 10:10:00,129.55,129.6,128.84,129.46,273799.0,126.764,126.8129,126.0693,126.676,273799.0
2022-12-07 10:15:00,129.47,129.81,129.35,129.45,76782.0,126.6857,127.0184,126.5683,126.6662,76782.0
2022-12-07 10:20:00,129.45,129.62,129.29,129.39,26651.0,126.6662,126.8325,126.5096,126.6075,26651.0
2022-12-07 10:25:00,129.41,129.75,129.07,129.71,54333.0,126.627,126.9597,126.2943,126.9206,54333.0
2022-12-07 10:30:00,129.71,129.85,129.29,129.33,68546.0,126.9206,127.0576,126.5096,126.5487,68546.0
2022-12-07 10:35:00,129.34,129.42,129.09,129.12,20712.0,126.5585,126.6368,126.3139,126.3433,20712.0
2022-12-07 10:40:00,129.07,129.43,129.07,129.4,18716.0,126.2943,126.6466,126.2943,126.6172,18716.0
2022-12-07 10:45:00,129.43,129.81,129.42,129.78,52581.0,126.6466,127.0184,126.6368,126.9891,52581.0
2022-12-07 10:50:00,129.77,130.28,129.74,130.1,67792.0,126.9793,127.4783,126.9499,127.3022,67792.0
2022-12-07 10:55:00,130.1,130.22,130.06,130.07,22610.0,127.3022,127.4196,127.263,127.2728,22610.0
2022-12-07 11:00:00,130.08,130.31,130.08,130.26,56450.0,127.2826,127.5077,127.2826,127.4587,56450.0
2022-12-07 11:05:00,130.26,130.4,129.96,130.01,43345.0,127.4587,127.5957,127.1652,127.2141,43345.0
2022-12-07 11:10:00,130.02,130.08,129.75,129.84,50406.0,127.2239,127.2826,126.9597,127.0478,50406.0
2022-12-07 11:15:00,129.86,129.92,129.67,129.72,93630.0,127.0673,127.1261,126.8814,126.9304,93630.0
2022-12-07 11:20:00,129.72,129.72,129.13,129.14,91932.0,126.9304,126.9304,126.353,126.3628,91932.0
2022-12-07 11:25:00,129.13,129.25,129.05,129.09,36165.0,126.353,126.4705,126.2748,126.3139,36165.0
2022-12-07 11:30:00,129.07,129.21,128.96,129.05,54851.0,126.2943,126.4313,126.1867,126.2748,54851.0
2022-12-07 11:35:00,129.04,129.34,129.02,129.24,54336.0,126.265,126.5585,126.2454,126.4607,54336.0
2022-12-07 11:40:00,129.24,129.39,129.24,129.33,28492.0,126.4607,126.6075,126.4607,126.5487,28492.0
2022-12-07 11:45:00,129.35,129.48,129.26,129.39,19913.0,126.5683,126.6955,126.4803,126.6075,19913.0
2022-12-07 11:50:00,129.42,129.6,129.31,129.41,49147.0,126.6368,126.8129,126.5292,126.627,49147.0
2022-12-07 11:55:00,129.41,129.69,129.35,129.57,42361.0,126.627,126.901,126.5683,126.7836,42361.0
2022-12-07 12:00:00,129.58,129.67,129.36,129.4,37629.0,126.7934,126.8814,126.5781,126.6172,37629.0
2022-12-07 12:05:00,129.38,129.44,129.24,129.42,31391.0,126.5977,126.6564,126.4607,126.6368,31391.0
2022-12-07 12:10:00,129.44,129.61,129.25,129.44,64015.0,126.6564,126.8227,126.4705,126.6564,64015.0
2022-12-07 12:15:00,129.47,129.69,129.43,129.47,53566.0,126.6857,126.901,126.6466,126.6857,53566.0
2022-12-07 12:20:00,129.48,129.6,129.39,129.41,34969.0,126.6955,126.8129,126.6075,126.627,34969.0
2022-12-07 12:25:00,129.42,129.48,129.28,129.33,25336.0,126.6368,126.6955,126.4998,126.5487,25336.0
2022-12-07 12:30:00,129.39,129.4,129.23,129.28,26382.0,126.6075,126.6172,126.4509,126.4998,26382.0
2022-12-07 12:35:00,129.28,129.48,129.28,129.4,27428.0,126.4998,126.6955,126.4998,126.6172,27428.0
2022-12-07 12:40:00,129.37,129.76,129.37,129.68,41262.0,126.5879,126.9695,126.5879,126.8912,41262.0
2022-12-07 12:45:00,129.64,129.83,129.59,129.73,30274.0,126.8521,127.038,126.8032,126.9401,30274.0
2022-12-07 12:50:00,129.73,129.78,129.61,129.73,22181.0,126.9401,126.9891,126.8227,126.9401,22181.0
2022-12-07 12:55:00,129.73,129.78,129.58,129.66,30401.0,126.9401,126.9891,126.7934,126.8717,30401.0
2022-12-07 13:00:00,129.66,129.8,129.57,129.59,27022.0,126.8717,127.0086,126.7836,126.8032,27022.0
2022-12-07 13:05:00,129.58,129.82,129.52,129.79,30130.0,126.7934,127.0282,126.7347,126.9989,30130.0
2022-12-07 13:10:00,129.78,130.01,129.69,129.97,46338.0,126.9891,127.2141,126.901,127.175,46338.0
2022-12-07 13:15:00,129.98,130.11,129.86,130.08,27311.0,127.1848,127.312,127.0673,127.2826,27311.0
2022-12-07 13:20:00,130.07,130.08,129.86,129.97,30522.0,127.2728,127.2826,127.0673,127.175,30522.0
2022-12-07 13:25:00,129.95,129.98,129.82,129.94,27957.0,127.1554,127.1848,127.0282,127.1456,27957.0
2022-12-07 13:30:00,129.96,129.96,129.77,129.9,42477.0,127.1652,127.1652,126.9793,127.1065,42477.0
2022-12-07 13:35:00,129.88,129.93,129.7,129.72,28326.0,127.0869,127.1358,126.9108,126.9304,28326.0
2022-12-07 13:40:00,129.73,129.86,129.72,129.79,31311.0,126.9401,127.0673,126.9304,126.9989,31311.0
2022-12-07 13:45:00,129.79,129.84,129.74,129.81,20776.0,126.9989,127.0478,126.9499,127.0184,20776.0
2022-12-07 13:50:00,129.81,129.81,129.59,129.71,22036.0,127.0184,127.0184,126.8032,126.9206,22036.0
2022-12-07 13:55:00,129.7,129.7,129.48,129.55,29540.0,126.9108,126.9108,126.6955,126.764,29540.0
2022-12-07 14:00:00,129.54,129.58,129.25,129.39,43354.0,126.7542,126.7934,126.4705,126.6075,43354.0
2022-12-07 14:05:00,129.36,129.49,129.35,129.49,131380.0,126.5781,126.7053,126.5683,126.7053,131380.0
2022-12-07 14:10:00,129.47,129.77,129.42,129.74,34863.0,126.6857,126.9793,126.6368,126.9499,34863.0
2022-12-07 14:15:00,129.72,129.76,129.61,129.65,9032.0,126.9304,126.9695,126.8227,126.8619,9032.0
2022-12-07 14:20:00,129.62,129.68,129.41,129.54,20441.0,126.8325,126.8912,126.627,126.7542,20441.0
2022-12-07 14:25:00,129.55,129.74,129.55,129.68,36715.0,126.764,126.9499,126.764,126.8912,36715.0
2022-12-07 14:30:00,129.67,129.83,129.57,129.83,33394.0,126.8814,127.038,126.7836,127.038,33394.0
2022-12-07 14:35:00,129.82,129.88,129.77,129.86,18631.0,127.0282,127.0869,126.9793,127.0673,18631.0
2022-12-07 14:40:00,129.88,129.88,129.65,129.78,23160.0,127.0869,127.0869,126.8619,126.9891,23160.0
2022-12-07 14:45:00,129.79,129.79,129.64,129.7,10891.0,126.9989,126.9989,126.8521,126.9108,10891.0
2022-12-07 14:50:00,129.65,129.73,129.58,129.58,20044.0,126.8619,126.9401,126.7934,126.7934,20044.0
2022-12-07 14:55:00,129.59,129.6,129.41,129.48,28802.0,126.8032,126.8129,126.627,126.6955,28802.0
2022-12-07 15:00:00,129.48,129.67,129.46,129.66,23099.0,126.6955,126.8814,126.676,126.8717,23099.0
2022-12-07 15:05:00,129.65,129.67,129.26,129.34,34050.0,126.8619,126.8814,126.4803,126.5585,34050.0
2022-12-07 15:10:00,129.37,129.51,129.3,129.44,55605.0,126.5879,126.7249,126.5194,126.6564,55605.0
2022-12-07 15:15:00,129.44,129.58,129.3,129.36,52354.0,126.6564,126.7934,126.5194,126.5781,52354.0
2022-12-07 15:20:00,129.34,129.38,129.21,129.36,70444.0,126.5585,126.5977,126.4313,126.5781,70444.0
2022-12-07 15:25:00,129.36,129.48,129.33,129.42,31993.0,126.5781,126.6955,126.5487,126.6368,31993.0
2022-12-07 15:30:00,129.44,129.65,129.43,129.55,87069.0,126.6564,126.8619,126.6466,126.764,87069.0
2022-12-07 15:35:00,129.56,129.69,129.48,129.66,41390.0,126.7738,126.901,126.6955,126.8717,41390.0
2022-12-07 15:40:00,129.67,129.7,129.5,129.52,56113.0,126.8814,126.9108,126.7151,126.7347,56113.0
2022-12-07 15:45:00,129.52,129.66,129.49,129.61,56864.0,126.7347,126.8717,126.7053,126.8227,56864.0
2022-12-07 15:50:00,129.59,129.72,129.55,129.69,98372.0,126.8032,126.9304,126.764,126.901,98372.0
2022-12-07 15:55:00,129.69,129.81,129.6,129.6,194227.0,126.901,127.0184,126.8129,126.8129,194227.0
2022-12-08 09:30:00,130.32,130.49,129.96,130.04,91396.0,127.5175,127.6838,127.1652,127.2435,91396.0
2022-12-08 09:35:00,129.98,130.14,129.85,130.04,118773.0,127.1848,127.3413,127.0576,127.2435,118773.0
2022-12-08 09:40:00,130.04,130.28,129.71,129.72,61342.0,127.2435,127.4783,126.9206,126.9304,61342.0
2022-12-08 09:45:00,129.7,130.0,129.54,129.96,51115.0,126.9108,127.2043,126.7542,127.1652,51115.0
2022-12-08 09:50:00,129.97,130.44,129.93,130.3,44316.0,127.175,127.6349,127.1358,127.4979,44316.0
2022-12-08 09:55:00,130.3,130.84,130.25,130.84,62085.0,127.4979,128.0263,127.449,128.0263,62085.0
2022-12-08 10:00:00,130.84,131.04,130.77,130.98,131100.0,128.0263,128.222,127.9578,128.1633,131100.0
2022-12-08 10:05:00,130.99,131.46,130.99,131.25,64090.0,128.173,128.6329,128.173,128.4275,64090.0
2022-12-08 10:10:00,131.29,131.45,131.23,131.4,40614.0,128.4666,128.6232,128.4079,128.5742,40614.0
2022-12-08 10:15:00,131.46,131.49,131.11,131.16,57286.0,128.6329,128.6623,128.2905,128.3394,57286.0
2022-12-08 10:20:00,131.12,131.31,131.09,131.27,31497.0,128.3003,128.4862,128.2709,128.447,31497.0
2022-12-08 10:25:00,131.27,131.74,131.26,131.53,55918.0,128.447,128.9069,128.4372,128.7014,55918.0
2022-12-08 10:30:00,131.57,131.76,131.32,131.75,97315.0,128.7406,128.9265,128.496,128.9167,97315.0
2022-12-08 10:35:00,131.75,131.86,131.55,131.56,56184.0,128.9167,129.0243,128.721,128.7308,56184.0
2022-12-08 10:40:00,131.57,131.66,131.4,131.46,26153.0,128.7406,128.8286,128.5742,128.6329,26153.0
2022-12-08 10:45:00,131.44,131.58,131.37,131.53,32500.0,128.6134,128.7504,128.5449,128.7014,32500.0
2022-12-08 10:50:00,131.58,131.65,131.45,131.6,16892.0,128.7504,128.8189,128.6232,128.7699,16892.0
2022-12-08 10:55:00,131.6,131.7,131.51,131.6,48139.0,128.7699,128.8678,128.6819,128.7699,48139.0
2022-12-08 11:00:00,131.62,131.8,131.51,131.53,40062.0,128.7895,128.9656,128.6819,128.7014,40062.0
2022-12-08 11:05:00,131.51,131.6,131.25,131.25,44238.0,128.6819,128.7699,128.4275,128.4275,44238.0
2022-12-08 11:10:00,131.24,131.54,131.23,131.5,39027.0,128.4177,128.7112,128.4079,128.6721,39027.0
2022-12-08 11:15:00,131.5,131.52,131.01,131.13,51352.0,128.6721,128.6917,128.1926,128.31,51352.0
2022-12-08 11:20:00,131.14,131.26,131.0,131.1,149252.0,128.3198,128.4372,128.1828,128.2807,149252.0
2022-12-08 11:25:00,131.09,131.47,131.05,131.47,36345.0,128.2709,128.6427,128.2318,128.6427,36345.0
2022-12-08 11:30:00,131.46,131.55,131.42,131.48,32496.0,128.6329,128.721,128.5938,128.6525,32496.0
2022-12-08 11:35:00,131.45,131.67,131.37,131.63,14094.0,128.6232,128.8384,128.5449,128.7993,14094.0
2022-12-08 11:40:00,131.66,131.68,131.43,131.6,19214.0,128.8286,128.8482,128.6036,128.7699,19214.0
2022-12-08 11:45:00,131.6,131.74,131.54,131.7,16913.0,128.7699,128.9069,128.7112,128.8678,16913.0
2022-12-08 11:50:00,131.71,131.78,131.64,131.77,10897.0,128.8776,128.9461,128.8091,128.9363,10897.0
2022-12-08 11:55:00,131.75,131.78,131.6,131.61,16175.0,128.9167,128.9461,128.7699,128.7797,16175.0
2022-12-08 12:00:00,131.6,131.73,131.4,131.41,36484.0,128.7699,128.8971,128.5742,128.584,36484.0
2022-12-08 12:05:00,131.41,131.59,131.37,131.58,11746.0,128.584,128.7601,128.5449,128.7504,11746.0
2022-12-08 12:10:00,131.58,131.66,131.44,131.5,8971.0,128.7504,128.8286,128.6134,128.6721,8971.0
2022-12-08 12:15:00,131.51,131.51,131.36,131.46,24933.0,128.6819,128.6819,128.5351,128.6329,24933.0
2022-12-08 12:20:00,131.44,131.51,131.29,131.44,28540.0,128.6134,128.6819,128.4666,128.6134,28540.0
2022-12-08 12:25:00,131.44,131.44,131.17,131.25,10960.0,128.6134,128.6134,128.3492,128.4275,10960.0
2022-12-08 12:30:00,131.25,131.34,131.15,131.33,16290.0,128.4275,128.5155,128.3296,128.5057,16290.0
2022-12-08 12:35:00,131.31,131.41,131.24,131.25,19821.0,128.4862,128.584,128.4177,128.4275,19821.0
2022-12-08 12:40:00,131.25,131.37,131.23,131.29,6836.0,128.4275,128.5449,128.4079,128.4666,6836.0
2022-12-08 12:45:00,131.28,131.37,131.13,131.36,20897.0,128.4568,128.5449,128.31,128.5351,20897.0
2022-12-08 12:50:00,131.37,131.52,131.36,131.52,19329.0,128.5449,128.6917,128.5351,128.6917,19329.0
2022-12-08 12:55:00,131.5,131.54,131.43,131.5,21923.0,128.6721,128.7112,128.6036,128.6721,21923.0
2022-12-08 13:00:00,131.5,131.59,131.45,131.52,31169.0,128.6721,128.7601,128.6232,128.6917,31169.0
2022-12-08 13:05:00,131.53,131.69,131.47,131.61,63225.0,128.7014,128.858,128.6427,128.7797,63225.0
2022-12-08 13:10:00,131.6,131.6,131.46,131.47,38314.0,128.7699,128.7699,128.6329,128.6427,38314.0
2022-12-08 13:15:00,131.48,131.59,131.39,131.53,73281.0,128.6525,128.7601,128.5644,128.7014,73281.0
2022-12-08 13:20:00,131.53,131.57,131.38,131.57,33081.0,128.7014,128.7406,128.5547,128.7406,33081.0
2022-12-08 13:25:00,131.56,131.78,131.52,131.78,21687.0,128.7308,128.9461,128.6917,128.9461,21687.0
2022-12-08 13:30:00,131.8,131.92,131.78,131.84,27414.0,128.9656,129.083,128.9461,129.0048,27414.0
2022-12-08 13:35:00,131.88,131.97,131.81,131.97,14663.0,129.0439,129.132,128.9754,129.132,14663.0
2022-12-08 13:40:00,131.97,132.1,131.97,132.05,28497.0,129.132,129.2592,129.132,129.2103,28497.0
2022-12-08 13:45:00,132.06,132.08,131.97,131.98,16730.0,129.22,129.2396,129.132,129.1418,16730.0
2022-12-08 13:50:00,132.0,132.0,131.75,131.76,14838.0,129.1613,129.1613,128.9167,128.9265,14838.0
2022-12-08 13:55:00,131.78,131.81,131.73,131.77,23080.0,128.9461,128.9754,128.8971,128.9363,23080.0
2022-12-08 14:00:00,131.76,131.76,131.27,131.28,35558.0,128.9265,128.9265,128.447,128.4568,35558.0
2022-12-08 14:05:00,131.25,131.27,130.87,131.15,44250.0,128.4275,128.447,128.0556,128.3296,44250.0
2022-12-08 14:10:00,131.15,131.19,131.02,131.16,37813.0,128.3296,128.3687,128.2024,128.3394,37813.0
2022-12-08 14:15:00,131.16,131.29,131.06,131.23,15194.0,128.3394,128.4666,128.2415,128.4079,15194.0
2022-12-08 14:20:00,131.2,131.38,131.18,131.32,19526.0,128.3785,128.5547,128.359,128.496,19526.0
2022-12-08 14:25:00,131.29,131.39,131.13,131.19,15744.0,128.4666,128.5644,128.31,128.3687,15744.0
2022-12-08 14:30:00,131.17,131.22,131.0,131.14,35847.0,128.3492,128.3981,128.1828,128.3198,35847.0
2022-12-08 14:35:00,131.13,131.32,131.07,131.3,32158.0,128.31,128.496,128.2513,128.4764,32158.0
2022-12-08 14:40:00,131.31,131.43,131.29,131.3,33841.0,128.4862,128.6036,128.4666,128.4764,33841.0
2022-12-08 14:45:00,131.31,131.45,131.3,131.36,26015.0,128.4862,128.6232,128.4764,128.5351,26015.0
2022-12-08 14:50:00,131.39,131.58,131.24,131.56,40427.0,128.5644,128.7504,128.4177,128.7308,40427.0
2022-12-08 14:55:00,131.57,131.57,131.32,131.36,44979.0,128.7406,128.7406,128.496,128.5351,44979.0
2022-12-08 15:00:00,131.36,131.36,131.15,131.27,45013.0,128.5351,128.5351,128.3296,128.447,45013.0
2022-12-08 15:05:00,131.27,131.45,131.09,131.44,50037.0,128.447,128.6232,128.2709,128.6134,50037.0
2022-12-08 15:10:00,131.47,131.56,131.36,131.39,32930.0,128.6427,128.7308,128.5351,128.5644,32930.0
2022-12-08 15:15:00,131.38,131.57,131.27,131.55,52387.0,128.5547,128.7406,128.447,128.721,52387.0
2022-12-08 15:20:00,131.55,131.76,131.48,131.74,30047.0,128.721,128.9265,128.6525,128.9069,30047.0
2022-12-08 15:25:00,131.75,131.81,131.71,131.77,33309.0,128.9167,128.9754,128.8776,128.9363,33309.0
2022-12-08 15:30:00,131.78,131.91,131.62,131.68,67131.0,128.9461,129.0733,128.7895,128.8482,67131.0
2022-12-08 15:35:00,131.67,131.72,131.57,131.57,110808.0,128.8384,128.8874,128.7406,128.7406,110808.0
2022-12-08 15:40:00,131.57,131.67,131.53,131.6,75750.0,128.7406,128.8384,128.7014,128.7699,75750.0
2022-12-08 15:45:00,131.59,131.59,131.24,131.35,123986.0,128.7601,128.7601,128.4177,128.5253,123986.0
2022-12-08 15:50:00,131.34,131.59,131.2,131.57,186872.0,128.5155,128.7601,128.3785,128.7406,186872.0
2022-12-08 15:55:00,131.57,131.77,131.5,131.74,252120.0,128.7406,128.9363,128.6721,128.9069,252120.0
2022-12-09 09:30:00,131.13,131.44,130.42,130.98,129450.0,128.31,128.6134,127.6153,128.1633,129450.0
2022-12-09 09:35:00,131.02,131.42,130.84,131.19,78643.0,128.2024,128.5938,128.0263,128.3687,78643.0
2022-12-09 09:40:00,131.21,131.43,130.95,131.43,121615.0,128.3883,128.6036,128.1339,128.6036,121615.0
2022-12-09 09:45:00,131.4,131.65,131.24,131.24,78610.0,128.5742,128.8189,128.4177,128.4177,78610.0
2022-12-09 09:50:00,131.2,131.25,130.87,131.02,51144.0,128.3785,128.4275,128.0556,128.2024,51144.0
2022-12-09 09:55:00,131.01,131.23,130.86,131.13,47029.0,128.1926,128.4079,128.0458,128.31,47029.0
2022-12-09 10:00:00,131.24,131.72,130.71,131.51,187651.0,128.4177,128.8874,127.8991,128.6819,187651.0
2022-12-09 10:05:00,131.49,131.73,131.3,131.47,71067.0,128.6623,128.8971,128.4764,128.6427,71067.0
2022-12-09 10:10:00,131.58,131.67,131.16,131.46,38114.0,128.7504,128.8384,128.3394,128.6329,38114.0
2022-12-09 10:15:00,131.48,131.58,131.2,131.32,59349.0,128.6525,128.7504,128.3785,128.496,59349.0
2022-12-09 10:20:00,131.32,131.52,131.14,131.18,58228.0,128.496,128.6917,128.3198,128.359,58228.0
2022-12-09 10:25:00,131.19,131.49,131.18,131.48,51266.0,128.3687,128.6623,128.359,128.6525,51266.0
2022-12-09 10:30:00,131.47,132.02,131.46,131.72,156877.0,128.6427,129.1809,128.6329,128.8874,156877.0
2022-12-09 10:35:00,131.72,131.98,131.58,131.98,28631.0,128.8874,129.1418,128.7504,129.1418,28631.0
2022-12-09 10:40:00,131.97,131.97,131.67,131.81,34808.0,129.132,129.132,128.8384,128.9754,34808.0
2022-12-09 10:45:00,131.8,131.81,131.59,131.63,36090.0,128.9656,128.9754,128.7601,128.7993,36090.0
2022-12-09 10:50:00,131.58,131.96,131.57,131.9,28152.0,128.7504,129.1222,128.7406,129.0635,28152.0
2022-12-09 10:55:00,131.9,132.52,131.9,132.52,57871.0,129.0635,129.6701,129.0635,129.6701,57871.0
2022-12-09 11:00:00,132.53,132.68,132.39,132.62,47748.0,129.6799,129.8267,129.5429,129.768,47748.0
2022-12-09 11:05:00,132.64,132.66,132.34,132.35,42315.0,129.7876,129.8071,129.494,129.5038,42315.0
2022-12-09 11:10:00,132.35,132.37,132.12,132.14,27336.0,129.5038,129.5234,129.2787,129.2983,27336.0
2022-12-09 11:15:00,132.15,132.29,132.15,132.22,45433.0,129.3081,129.4451,129.3081,129.3766,45433.0
2022-12-09 11:20:00,132.24,132.38,132.18,132.32,98355.0,129.3962,129.5332,129.3375,129.4744,98355.0
2022-12-09 11:25:00,132.31,132.41,132.17,132.38,77302.0,129.4647,129.5625,129.3277,129.5332,77302.0
2022-12-09 11:30:00,132.37,132.49,132.28,132.42,41150.0,129.5234,129.6408,129.4353,129.5723,41150.0
2022-12-09 11:35:00,132.43,132.58,132.21,132.32,41672.0,129.5821,129.7289,129.3668,129.4744,41672.0
2022-12-09 11:40:00,132.32,132.46,132.11,132.44,47035.0,129.4744,129.6114,129.269,129.5919,47035.0
2022-12-09 11:45:00,132.46,132.68,132.42,132.58,65839.0,129.6114,129.8267,129.5723,129.7289,65839.0
2022-12-09 11:50:00,132.61,132.75,132.6,132.64,38723.0,129.7582,129.8952,129.7484,129.7876,38723.0
2022-12-09 11:55:00,132.67,132.69,132.56,132.6,30328.0,129.8169,129.8365,129.7093,129.7484,30328.0
2022-12-09 12:00:00,132.62,132.64,132.45,132.5,56486.0,129.768,129.7876,129.6017,129.6506,56486.0
2022-12-09 12:05:00,132.47,132.56,132.41,132.51,29137.0,129.6212,129.7093,129.5625,129.6604,29137.0
2022-12-09 12:10:00,132.52,132.71,132.51,132.66,22980.0,129.6701,129.8561,129.6604,129.8071,22980.0
2022-12-09 12:15:00,132.65,132.65,132.42,132.56,22892.0,129.7974,129.7974,129.5723,129.7093,22892.0
2022-12-09 12:20:00,132.53,132.54,132.32,132.38,25828.0,129.6799,129.6897,129.4744,129.5332,25828.0
2022-12-09 12:25:00,132.37,132.51,132.33,132.39,18871.0,129.5234,129.6604,129.4842,129.5429,18871.0
2022-12-09 12:30:00,132.39,132.59,132.38,132.52,26102.0,129.5429,129.7386,129.5332,129.6701,26102.0
2022-12-09 12:35:00,132.56,132.63,132.54,132.62,27916.0,129.7093,129.7778,129.6897,129.768,27916.0
2022-12-09 12:40:00,132.62,132.67,132.4,132.5,27087.0,129.768,129.8169,129.5527,129.6506,27087.0
2022-12-09 12:45:00,132.5,132.64,132.41,132.43,18321.0,129.6506,129.7876,129.5625,129.5821,18321.0
2022-12-09 12:50:00,132.43,132.44,132.31,132.33,17694.0,129.5821,129.5919,129.4647,129.4842,17694.0
2022-12-09 12:55:00,132.33,132.42,132.33,132.37,23514.0,129.4842,129.5723,129.4842,129.5234,23514.0
2022-12-09 13:00:00,132.35,132.35,132.03,132.19,26664.0,129.5038,129.5038,129.1907,129.3472,26664.0
2022-12-09 13:05:00,132.21,132.21,132.02,132.04,18716.0,129.3668,129.3668,129.1809,129.2005,18716.0
2022-12-09 13:10:00,132.05,132.05,131.87,132.02,54295.0,129.2103,129.2103,129.0341,129.1809,54295.0
2022-12-09 13:15:00,131.99,132.15,131.99,132.13,20347.0,129.1515,129.3081,129.1515,129.2885,20347.0
2022-12-09 13:20:00,132.12,132.14,131.94,131.94,21136.0,129.2787,129.2983,129.1026,129.1026,21136.0
2022-12-09 13:25:00,131.93,132.06,131.84,132.05,28192.0,129.0928,129.22,129.0048,129.2103,28192.0
2022-12-09 13:30:00,132.03,132.25,131.98,132.11,51553.0,129.1907,129.406,129.1418,129.269,51553.0
2022-12-09 13:35:00,132.13,132.27,132.11,132.26,25867.0,129.2885,129.4255,129.269,129.4157,25867.0
2022-12-09 13:40:00,132.26,132.29,132.07,132.16,20341.0,129.4157,129.4451,129.2298,129.3179,20341.0
2022-12-09 13:45:00,132.16,132.21,132.07,132.16,26982.0,129.3179,129.3668,129.2298,129.3179,26982.0
2022-12-09 13:50:00,132.18,132.27,132.09,132.13,15762.0,129.3375,129.4255,129.2494,129.2885,15762.0
2022-12-09 13:55:00,132.12,132.17,132.05,132.15,15234.0,129.2787,129.3277,129.2103,129.3081,15234.0
2022-12-09 14:00:00,132.12,132.17,131.91,131.93,34528.0,129.2787,129.3277,129.0733,129.0928,34528.0
2022-12-09 14:05:00,131.93,131.97,131.74,131.94,36895.0,129.0928,129.132,128.9069,129.1026,36895.0
2022-12-09 14:10:00,131.93,132.13,131.82,132.13,27202.0,129.0928,129.2885,128.9852,129.2885,27202.0
2022-12-09 14:15:00,132.12,132.19,132.07,132.13,22094.0,129.2787,129.3472,129.2298,129.2885,22094.0
2022-12-09 14:20:00,132.15,132.16,132.02,132.14,39663.0,129.3081,129.3179,129.1809,129.2983,39663.0
2022-12-09 14:25:00,132.14,132.19,132.1,132.13,40598.0,129.2983,129.3472,129.2592,129.2885,40598.0
2022-12-09 14:30:00,132.13,132.17,132.0,132.12,37889.0,129.2885,129.3277,129.1613,129.2787,37889.0
2022-12-09 14:35:00,132.15,132.2,132.09,132.13,36732.0,129.3081,129.357,129.2494,129.2885,36732.0
2022-12-09 14:40:00,132.12,132.13,131.95,132.0,32071.0,129.2787,129.2885,129.1124,129.1613,32071.0
2022-12-09 14:45:00,132.01,132.12,131.96,132.02,17167.0,129.1711,129.2787,129.1222,129.1809,17167.0
2022-12-09 14:50:00,131.98,132.02,131.88,132.02,18166.0,129.1418,129.1809,129.0439,129.1809,18166.0
2022-12-09 14:55:00,132.02,132.09,131.95,132.02,28741.0,129.1809,129.2494,129.1124,129.1809,28741.0
2022-12-09 15:00:00,132.01,132.13,131.94,132.11,36074.0,129.1711,129.2885,129.1026,129.269,36074.0
2022-12-09 15:05:00,132.12,132.21,131.98,132.05,20827.0,129.2787,129.3668,129.1418,129.2103,20827.0
2022-12-09 15:10:00,132.03,132.17,131.97,132.14,76951.0,129.1907,129.3277,129.132,129.2983,76951.0
2022-12-09 15:15:00,132.14,132.2,132.07,132.08,48590.0,129.2983,129.357,129.2298,129.2396,48590.0
2022-12-09 15:20:00,132.09,132.13,132.0,132.0,46136.0,129.2494,129.2885,129.1613,129.1613,46136.0
2022-12-09 15:25:00,131.99,132.06,131.93,131.93,28021.0,129.1515,129.22,129.0928,129.0928,28021.0
2022-12-09 15:30:00,131.93,131.99,131.82,131.88,54204.0,129.0928,129.1515,128.9852,129.0439,54204.0
2022-12-09 15:35:00,131.87,131.88,131.55,131.59,76575.0,129.0341,129.0439,128.721,128.7601,76575.0
2022-12-09 15:40:00,131.59,131.59,131.34,131.38,124343.0,128.7601,128.7601,128.5155,128.5547,124343.0
2022-12-09 15:45:00,131.38,131.51,131.26,131.26,119003.0,128.5547,128.6819,128.4372,128.4372,119003.0
2022-12-09 15:50:00,131.26,131.26,130.94,131.1,196541.0,128.4372,128.4372,128.1241,128.2807,196541.0
2022-12-09 15:55:00,131.1,131.14,130.82,130.9,404521.0,128.2807,128.3198,128.0067,128.085,404521.0
2022-12-12 09:30:00,131.33,131.61,131.12,131.46,88446.0,128.5057,128.7797,128.3003,128.6329,88446.0
2022-12-12 09:35:00,131.48,131.64,131.11,131.14,77388.0,128.6525,128.8091,128.2905,128.3198,77388.0
2022-12-12 09:40:00,131.15,131.37,131.08,131.31,91743.0,128.3296,128.5449,128.2611,128.4862,91743.0
2022-12-12 09:45:00,131.31,131.95,131.24,131.92,111407.0,128.4862,129.1124,128.4177,129.083,111407.0
2022-12-12 09:50:00,131.93,132.09,131.82,131.85,60808.0,129.0928,129.2494,128.9852,129.0146,60808.0
2022-12-12 09:55:00,131.88,132.13,131.84,132.02,101495.0,129.0439,129.2885,129.0048,129.1809,101495.0
2022-12-12 10:00:00,132.03,132.09,131.82,132.0,61169.0,129.1907,129.2494,128.9852,129.1613,61169.0
2022-12-12 10:05:00,132.0,132.09,131.91,131.98,45458.0,129.1613,129.2494,129.0733,129.1418,45458.0
2022-12-12 10:10:00,131.97,132.22,131.86,132.09,80655.0,129.132,129.3766,129.0243,129.2494,80655.0
2022-12-12 10:15:00,132.08,132.08,131.83,131.88,51644.0,129.2396,129.2396,128.995,129.0439,51644.0
2022-12-12 10:20:00,131.89,132.02,131.78,131.95,57268.0,129.0537,129.1809,128.9461,129.1124,57268.0
2022-12-12 10:25:00,131.96,132.15,131.86,131.99,41800.0,129.1222,129.3081,129.0243,129.1515,41800.0
2022-12-12 10:30:00,131.97,131.97,131.72,131.75,43308.0,129.132,129.132,128.8874,128.9167,43308.0
2022-12-12 10:35:00,131.73,131.86,131.69,131.78,47914.0,128.8971,129.0243,128.858,128.9461,47914.0
2022-12-12 10:40:00,131.84,131.85,131.62,131.8,34275.0,129.0048,129.0146,128.7895,128.9656,34275.0
2022-12-12 10:45:00,131.8,131.81,131.45,131.5,825294.0,128.9656,128.9754,128.6232,128.6721,825294.0
2022-12-12 10:50:00,131.49,131.61,131.41,131.61,35269.0,128.6623,128.7797,128.584,128.7797,35269.0
2022-12-12 10:55:00,131.61,131.82,131.61,131.77,43873.0,128.7797,128.9852,128.7797,128.9363,43873.0
2022-12-12 11:00:00,131.8,132.11,131.78,132.07,175816.0,128.9656,129.269,128.9461,129.2298,175816.0
2022-12-12 11:05:00,132.09,132.33,132.06,132.29,48467.0,129.2494,129.4842,129.22,129.4451,48467.0
2022-12-12 11:10:00,132.28,132.28,132.13,132.19,30985.0,129.4353,129.4353,129.2885,129.3472,30985.0
2022-12-12 11:15:00,132.19,132.21,132.06,132.09,45370.0,129.3472,129.3668,129.22,129.2494,45370.0
2022-12-12 11:20:00,132.12,132.24,132.12,132.2,77228.0,129.2787,129.3962,129.2787,129.357,77228.0
2022-12-12 11:25:00,132.17,132.26,132.03,132.06,348991.0,129.3277,129.4157,129.1907,129.22,348991.0
2022-12-12 11:30:00,132.06,132.06,131.85,131.89,43448.0,129.22,129.22,129.0146,129.0537,43448.0
2022-12-12 11:35:00,131.88,132.0,131.85,131.96,29602.0,129.0439,129.1613,129.0146,129.1222,29602.0
2022-12-12 11:40:00,131.95,132.06,131.9,132.05,24836.0,129.1124,129.22,129.0635,129.2103,24836.0
2022-12-12 11:45:00,132.06,132.22,132.04,132.13,28121.0,129.22,129.3766,129.2005,129.2885,28121.0
2022-12-12 11:50:00,132.12,132.17,132.06,132.09,29732.0,129.2787,129.3277,129.22,129.2494,29732.0
2022-12-12 11:55:00,132.09,132.15,132.06,132.12,23876.0,129.2494,129.3081,129.22,129.2787,23876.0
2022-12-12 12:00:00,132.12,132.26,132.02,132.18,27373.0,129.2787,129.4157,129.1809,129.3375,27373.0
2022-12-12 12:05:00,132.2,132.21,132.02,132.08,22925.0,129.357,129.3668,129.1809,129.2396,22925.0
2022-12-12 12:10:00,132.07,132.11,132.01,132.04,33584.0,129.2298,129.269,129.1711,129.2005,33584.0
2022-12-12 12:15:00,132.06,132.21,132.04,132.21,29483.0,129.22,129.3668,129.2005,129.3668,29483.0
2022-12-12 12:20:00,132.21,132.22,132.09,132.13,38412.0,129.3668,129.3766,129.2494,129.2885,38412.0
2022-12-12 12:25:00,132.13,132.19,132.03,132.14,44015.0,129.2885,129.3472,129.1907,129.2983,44015.0
2022-12-12 12:30:00,132.15,132.23,132.08,132.23,48623.0,129.3081,129.3864,129.2396,129.3864,48623.0
2022-12-12 12:35:00,132.23,132.28,132.15,132.23,34729.0,129.3864,129.4353,129.3081,129.3864,34729.0
2022-12-12 12:40:00,132.23,132.32,132.17,132.23,35146.0,129.3864,129.4744,129.3277,129.3864,35146.0
2022-12-12 12:45:00,132.25,132.3,132.19,132.2,31526.0,129.406,129.4549,129.3472,129.357,31526.0
2022-12-12 12:50:00,132.19,132.25,132.15,132.23,33086.0,129.3472,129.406,129.3081,129.3864,33086.0
2022-12-12 12:55:00,132.25,132.27,132.22,132.24,32861.0,129.406,129.4255,129.3766,129.3962,32861.0
2022-12-12 13:00:00,132.25,132.56,132.11,132.12,133561.0,129.406,129.7093,129.269,129.2787,133561.0
2022-12-12 13:05:00,132.12,132.2,132.06,132.16,41512.0,129.2787,129.357,129.22,129.3179,41512.0
2022-12-12 13:10:00,132.19,132.19,132.02,132.05,30489.0,129.3472,129.3472,129.1809,129.2103,30489.0
2022-12-12 13:15:00,132.04,132.14,131.99,132.08,67056.0,129.2005,129.2983,129.1515,129.2396,67056.0
2022-12-12 13:20:00,132.08,132.2,132.06,132.09,41223.0,129.2396,129.357,129.22,129.2494,41223.0
2022-12-12 13:25:00,132.08,132.18,132.07,132.17,28723.0,129.2396,129.3375,129.2298,129.3277,28723.0
2022-12-12 13:30:00,132.17,132.34,132.13,132.28,73625.0,129.3277,129.494,129.2885,129.4353,73625.0
2022-12-12 13:35:00,132.28,132.3,132.15,132.23,28799.0,129.4353,129.4549,129.3081,129.3864,28799.0
2022-12-12 13:40:00,132.24,132.29,132.23,132.27,30716.0,129.3962,129.4451,129.3864,129.4255,30716.0
2022-12-12 13:45:00,132.26,132.42,132.23,132.42,43274.0,129.4157,129.5723,129.3864,129.5723,43274.0
2022-12-12 13:50:00,132.43,132.48,132.37,132.38,46232.0,129.5821,129.631,129.5234,129.5332,46232.0
2022-12-12 13:55:00,132.37,132.38,132.31,132.34,31238.0,129.5234,129.5332,129.4647,129.494,31238.0
2022-12-12 14:00:00,132.35,132.38,132.2,132.26,48997.0,129.5038,129.5332,129.357,129.4157,48997.0
2022-12-12 14:05:00,132.25,132.3,132.18,132.23,38423.0,129.406,129.4549,129.3375,129.3864,38423.0
2022-12-12 14:10:00,132.24,132.3,132.13,132.29,39927.0,129.3962,129.4549,129.2885,129.4451,39927.0
2022-12-12 14:15:00,132.29,132.3,132.2,132.21,62742.0,129.4451,129.4549,129.357,129.3668,62742.0
2022-12-12 14:20:00,132.22,132.24,132.15,132.21,67613.0,129.3766,129.3962,129.3081,129.3668,67613.0
2022-12-12 14:25:00,132.21,132.36,132.17,132.29,39324.0,129.3668,129.5136,129.3277,129.4451,39324.0
2022-12-12 14:30:00,132.29,132.3,132.14,132.24,46483.0,129.4451,129.4549,129.2983,129.3962,46483.0
2022-12-12 14:35:00,132.25,132.38,132.21,132.36,36131.0,129.406,129.5332,129.3668,129.5136,36131.0
2022-12-12 14:40:00,132.36,132.53,132.36,132.49,37079.0,129.5136,129.6799,129.5136,129.6408,37079.0
2022-12-12 14:45:00,132.5,132.62,132.5,132.58,42209.0,129.6506,129.768,129.6506,129.7289,42209.0
2022-12-12 14:50:00,132.58,132.83,132.55,132.82,71314.0,129.7289,129.9735,129.6995,129.9637,71314.0
2022-12-12 14:55:00,132.83,132.97,132.83,132.91,64823.0,129.9735,130.1105,129.9735,130.0518,64823.0
2022-12-12 15:00:00,132.91,133.02,132.9,132.96,77108.0,130.0518,130.1594,130.042,130.1007,77108.0
2022-12-12 15:05:00,132.96,133.17,132.96,133.15,131329.0,130.1007,130.3062,130.1007,130.2866,131329.0
2022-12-12 15:10:00,133.16,133.27,132.97,133.01,119421.0,130.2964,130.404,130.1105,130.1496,119421.0
2022-12-12 15:15:00,133.0,133.15,132.98,133.1,53137.0,130.1398,130.2866,130.1203,130.2377,53137.0
2022-12-12 15:20:00,133.09,133.42,133.04,133.41,77947.0,130.2279,130.5508,130.179,130.541,77947.0
2022-12-12 15:25:00,133.41,133.43,133.28,133.33,56711.0,130.541,130.5606,130.4138,130.4627,56711.0
2022-12-12 15:30:00,133.34,133.42,133.29,133.4,69828.0,130.4725,130.5508,130.4236,130.5312,69828.0
2022-12-12 15:35:00,133.4,133.43,133.31,133.39,93104.0,130.5312,130.5606,130.4432,130.5214,93104.0
2022-12-12 15:40:00,133.38,133.39,133.13,133.15,123170.0,130.5117,130.5214,130.267,130.2866,123170.0
2022-12-12 15:45:00,133.14,133.26,133.08,133.26,152673.0,130.2768,130.3942,130.2181,130.3942,152673.0
2022-12-12 15:50:00,133.25,133.37,133.08,133.32,235244.0,130.3844,130.5019,130.2181,130.4529,235244.0
2022-12-12 15:55:00,133.33,133.76,133.33,133.74,490183.0,130.4627,130.8835,130.4627,130.8639,490183.0
2022-12-13 09:30:00,138.64,138.93,138.14,138.15,329937.0,135.6585,135.9423,135.1693,135.1791,329937.0
2022-12-13 09:35:00,138.13,138.43,137.89,138.29,230647.0,135.1595,135.4531,134.9247,135.3161,230647.0
2022-12-13 09:40:00,138.29,138.99,138.29,138.88,113268.0,135.3161,136.001,135.3161,135.8934,113268.0
2022-12-13 09:45:00,138.89,139.34,138.67,138.76,187755.0,135.9032,136.3435,135.6879,135.776,187755.0
2022-12-13 09:50:00,138.77,139.1,138.55,138.96,130206.0,135.7857,136.1086,135.5705,135.9717,130206.0
2022-12-13 09:55:00,139.0,139.06,138.61,138.65,156586.0,136.0108,136.0695,135.6292,135.6683,156586.0
2022-12-13 10:00:00,138.66,138.73,138.18,138.28,207382.0,135.6781,135.7466,135.2084,135.3063,207382.0
2022-12-13 10:05:00,138.24,138.26,137.6,138.23,124511.0,135.2671,135.2867,134.6409,135.2574,124511.0
2022-12-13 10:10:00,138.21,138.38,138.01,138.11,130227.0,135.2378,135.4041,135.0421,135.1399,130227.0
2022-12-13 10:15:00,138.12,138.17,137.73,137.97,83914.0,135.1497,135.1986,134.7681,135.0029,83914.0
2022-12-13 10:20:00,137.98,138.01,137.22,137.38,116424.0,135.0127,135.0421,134.2691,134.4256,116424.0
2022-12-13 10:25:00,137.42,137.42,136.94,137.13,118148.0,134.4648,134.4648,133.9951,134.181,118148.0
2022-12-13 10:30:00,137.12,137.49,136.82,137.49,110947.0,134.1712,134.5333,133.8777,134.5333,110947.0
2022-12-13 10:35:00,137.48,137.49,136.39,136.42,115821.0,134.5235,134.5333,133.4569,133.4863,115821.0
2022-12-13 10:40:00,136.4,136.95,136.4,136.94,85856.0,133.4667,134.0049,133.4667,133.9951,85856.0
2022-12-13 10:45:00,136.97,137.27,136.7,136.73,115276.0,134.0244,134.318,133.7603,133.7896,115276.0
2022-12-13 10:50:00,136.72,137.17,136.61,136.98,67141.0,133.7798,134.2201,133.6722,134.0342,67141.0
2022-12-13 10:55:00,136.99,137.12,136.69,137.06,70050.0,134.044,134.1712,133.7505,134.1125,70050.0
2022-12-13 11:00:00,137.09,137.3,136.89,137.07,114971.0,134.1419,134.3474,133.9462,134.1223,114971.0
2022-12-13 11:05:00,137.06,137.19,136.81,137.04,65166.0,134.1125,134.2397,133.8679,134.0929,65166.0
2022-12-13 11:10:00,137.04,137.44,137.03,137.44,105966.0,134.0929,134.4843,134.0832,134.4843,105966.0
2022-12-13 11:15:00,137.43,137.49,137.14,137.15,57802.0,134.4746,134.5333,134.1908,134.2006,57802.0
2022-12-13 11:20:00,137.15,137.23,136.83,136.85,51856.0,134.2006,134.2789,133.8875,133.907,51856.0
2022-12-13 11:25:00,136.86,136.96,136.7,136.93,81806.0,133.9168,134.0147,133.7603,133.9853,81806.0
2022-12-13 11:30:00,136.97,137.39,136.95,137.32,95664.0,134.0244,134.4354,134.0049,134.3669,95664.0
2022-12-13 11:35:00,137.33,137.39,137.05,137.14,30516.0,134.3767,134.4354,134.1027,134.1908,30516.0
2022-12-13 11:40:00,137.14,137.14,136.79,136.89,54570.0,134.1908,134.1908,133.8483,133.9462,54570.0
2022-12-13 11:45:00,136.9,136.9,135.74,135.92,103228.0,133.956,133.956,132.8209,132.997,103228.0
2022-12-13 11:50:00,135.95,136.0,135.55,135.78,78083.0,133.0264,133.0753,132.635,132.86,78083.0
2022-12-13 11:55:00,135.74,135.87,135.54,135.87,73547.0,132.8209,132.9481,132.6252,132.9481,73547.0
2022-12-13 12:00:00,135.89,135.94,135.69,135.82,74371.0,132.9677,133.0166,132.772,132.8992,74371.0
2022-12-13 12:05:00,135.81,136.02,135.59,135.61,95318.0,132.8894,133.0949,132.6741,132.6937,95318.0
2022-12-13 12:10:00,135.58,135.59,134.86,135.1,129825.0,132.6643,132.6741,131.9598,132.1947,129825.0
2022-12-13 12:15:00,135.07,135.08,134.35,134.38,131487.0,132.1653,132.1751,131.4608,131.4901,131487.0
2022-12-13 12:20:00,134.37,134.91,134.34,134.63,142984.0,131.4804,132.0087,131.451,131.7348,142984.0
2022-12-13 12:25:00,134.65,134.8,134.4,134.46,62616.0,131.7543,131.9011,131.5097,131.5684,62616.0
2022-12-13 12:30:00,134.42,134.51,133.98,134.23,121224.0,131.5293,131.6174,131.0987,131.3434,121224.0
2022-12-13 12:35:00,134.22,134.71,134.17,134.7,60828.0,131.3336,131.813,131.2847,131.8033,60828.0
2022-12-13 12:40:00,134.69,134.73,134.34,134.65,49222.0,131.7935,131.8326,131.451,131.7543,49222.0
2022-12-13 12:45:00,134.72,134.75,134.06,134.12,132031.0,131.8228,131.8522,131.177,131.2357,132031.0
2022-12-13 12:50:00,134.08,134.47,134.08,134.29,72930.0,131.1966,131.5782,131.1966,131.4021,72930.0
2022-12-13 12:55:00,134.26,134.59,134.23,134.54,43285.0,131.3727,131.6956,131.3434,131.6467,43285.0
2022-12-13 13:00:00,134.56,134.79,134.35,134.55,208816.0,131.6663,131.8913,131.4608,131.6565,208816.0
2022-12-13 13:05:00,134.57,134.63,134.22,134.31,50495.0,131.6761,131.7348,131.3336,131.4217,50495.0
2022-12-13 13:10:00,134.3,134.62,134.29,134.57,75353.0,131.4119,131.725,131.4021,131.6761,75353.0
2022-12-13 13:15:00,134.61,135.08,134.53,134.99,100095.0,131.7152,132.1751,131.6369,132.087,100095.0
2022-12-13 13:20:00,135.01,135.16,134.84,135.14,47863.0,132.1066,132.2534,131.9403,132.2338,47863.0
2022-12-13 13:25:00,135.14,135.22,134.96,135.13,38299.0,132.2338,132.3121,132.0577,132.224,38299.0
2022-12-13 13:30:00,135.14,135.4,135.08,135.09,42202.0,132.2338,132.4882,132.1751,132.1849,42202.0
2022-12-13 13:35:00,135.1,135.21,134.95,135.12,53163.0,132.1947,132.3023,132.0479,132.2142,53163.0
2022-12-13 13:40:00,135.1,135.18,134.89,135.13,46486.0,132.1947,132.2729,131.9892,132.224,46486.0
2022-12-13 13:45:00,135.15,135.18,134.72,134.84,34948.0,132.2436,132.2729,131.8228,131.9403,34948.0
2022-12-13 13:50:00,134.83,134.99,134.53,134.58,33632.0,131.9305,132.087,131.6369,131.6858,33632.0
2022-12-13 13:55:00,134.58,135.04,134.56,134.99,42894.0,131.6858,132.136,131.6663,132.087,42894.0
2022-12-13 14:00:00,135.0,135.18,134.88,135.1,44590.0,132.0968,132.2729,131.9794,132.1947,44590.0
2022-12-13 14:05:00,135.11,135.13,134.72,134.78,28716.0,132.2044,132.224,131.8228,131.8815,28716.0
2022-12-13 14:10:00,134.75,134.93,134.62,134.86,34836.0,131.8522,132.0283,131.725,131.9598,34836.0
2022-12-13 14:15:00,134.85,135.02,134.76,134.85,39685.0,131.95,132.1164,131.862,131.95,39685.0
2022-12-13 14:20:00,134.86,134.93,134.66,134.93,23031.0,131.9598,132.0283,131.7641,132.0283,23031.0
2022-12-13 14:25:00,134.93,135.07,134.91,135.05,51936.0,132.0283,132.1653,132.0087,132.1457,51936.0
2022-12-13 14:30:00,135.01,135.13,134.88,135.02,40868.0,132.1066,132.224,131.9794,132.1164,40868.0
2022-12-13 14:35:00,135.04,135.36,135.01,135.33,38387.0,132.136,132.4491,132.1066,132.4197,38387.0
2022-12-13 14:40:00,135.35,135.76,135.27,135.69,63678.0,132.4393,132.8405,132.361,132.772,63678.0
2022-12-13 14:45:00,135.68,135.72,135.51,135.51,36572.0,132.7622,132.8013,132.5958,132.5958,36572.0
2022-12-13 14:50:00,135.5,135.51,134.89,134.89,68984.0,132.5861,132.5958,131.9892,131.9892,68984.0
2022-12-13 14:55:00,134.88,134.99,134.81,134.97,36505.0,131.9794,132.087,131.9109,132.0675,36505.0
2022-12-13 15:00:00,134.94,134.94,134.27,134.34,69960.0,132.0381,132.0381,131.3825,131.451,69960.0
2022-12-13 15:05:00,134.39,134.57,134.25,134.52,60602.0,131.4999,131.6761,131.3629,131.6271,60602.0
2022-12-13 15:10:00,134.53,134.59,134.36,134.47,60377.0,131.6369,131.6956,131.4706,131.5782,60377.0
2022-12-13 15:15:00,134.45,135.02,134.42,134.91,73610.0,131.5586,132.1164,131.5293,132.0087,73610.0
2022-12-13 15:20:00,134.89,135.06,134.77,134.99,52413.0,131.9892,132.1555,131.8718,132.087,52413.0
2022-12-13 15:25:00,134.99,135.09,134.83,135.09,45299.0,132.087,132.1849,131.9305,132.1849,45299.0
2022-12-13 15:30:00,135.08,135.47,135.06,135.38,97930.0,132.1751,132.5567,132.1555,132.4686,97930.0
2022-12-13 15:35:00,135.39,135.42,134.96,135.02,88381.0,132.4784,132.5078,132.0577,132.1164,88381.0
2022-12-13 15:40:00,135.04,135.3,134.93,135.25,103629.0,132.136,132.3904,132.0283,132.3414,103629.0
2022-12-13 15:45:00,135.26,135.54,135.2,135.2,152153.0,132.3512,132.6252,132.2925,132.2925,152153.0
2022-12-13 15:50:00,135.22,135.74,135.22,135.67,227757.0,132.3121,132.8209,132.3121,132.7524,227757.0
2022-12-13 15:55:00,135.67,135.67,135.23,135.34,485055.0,132.7524,132.7524,132.3219,132.4295,485055.0
2022-12-14 09:30:00,135.13,135.95,135.12,135.93,109009.0,132.224,133.0264,132.2142,133.0068,109009.0
2022-12-14 09:35:00,135.98,136.08,135.73,135.9,60837.0,133.0557,133.1536,132.8111,132.9775,60837.0
2022-12-14 09:40:00,135.9,135.93,135.7,135.81,49659.0,132.9775,133.0068,132.7818,132.8894,49659.0
2022-12-14 09:45:00,135.83,135.96,135.64,135.89,74049.0,132.909,133.0362,132.7231,132.9677,74049.0
2022-12-14 09:50:00,135.94,136.32,135.92,136.26,50332.0,133.0166,133.3884,132.997,133.3297,50332.0
2022-12-14 09:55:00,136.26,136.48,136.17,136.45,52436.0,133.3297,133.545,133.2417,133.5156,52436.0
2022-12-14 10:00:00,136.48,136.54,136.32,136.51,45655.0,133.545,133.6037,133.3884,133.5743,45655.0
2022-12-14 10:05:00,136.51,136.74,136.47,136.64,61877.0,133.5743,133.7994,133.5352,133.7015,61877.0
2022-12-14 10:10:00,136.66,136.77,136.62,136.65,88344.0,133.7211,133.8287,133.682,133.7113,88344.0
2022-12-14 10:15:00,136.65,136.67,136.53,136.66,87342.0,133.7113,133.7309,133.5939,133.7211,87342.0
2022-12-14 10:20:00,136.67,136.71,136.43,136.44,47103.0,133.7309,133.77,133.4961,133.5058,47103.0
2022-12-14 10:25:00,136.45,136.72,136.45,136.57,38204.0,133.5156,133.7798,133.5156,133.6331,38204.0
2022-12-14 10:30:00,136.56,136.56,136.33,136.4,41528.0,133.6233,133.6233,133.3982,133.4667,41528.0
2022-12-14 10:35:00,136.4,136.44,136.27,136.35,65792.0,133.4667,133.5058,133.3395,133.4178,65792.0
2022-12-14 10:40:00,136.35,136.66,136.32,136.57,35920.0,133.4178,133.7211,133.3884,133.6331,35920.0
2022-12-14 10:45:00,136.57,136.65,136.51,136.6,30261.0,133.6331,133.7113,133.5743,133.6624,30261.0
2022-12-14 10:50:00,136.6,136.68,136.4,136.49,50914.0,133.6624,133.7407,133.4667,133.5548,50914.0
2022-12-14 10:55:00,136.47,136.54,136.33,136.44,36882.0,133.5352,133.6037,133.3982,133.5058,36882.0
2022-12-14 11:00:00,136.47,136.74,136.47,136.68,45035.0,133.5352,133.7994,133.5352,133.7407,45035.0
2022-12-14 11:05:00,136.67,136.68,136.3,136.31,41272.0,133.7309,133.7407,133.3689,133.3786,41272.0
2022-12-14 11:10:00,136.31,136.44,136.28,136.44,31057.0,133.3786,133.5058,133.3493,133.5058,31057.0
2022-12-14 11:15:00,136.42,136.42,136.25,136.42,34099.0,133.4863,133.4863,133.3199,133.4863,34099.0
2022-12-14 11:20:00,136.43,136.54,136.32,136.52,30674.0,133.4961,133.6037,133.3884,133.5841,30674.0
2022-12-14 11:25:00,136.52,136.67,136.4,136.62,36117.0,133.5841,133.7309,133.4667,133.682,36117.0
2022-12-14 11:30:00,136.63,136.64,136.46,136.53,31204.0,133.6918,133.7015,133.5254,133.5939,31204.0
2022-12-14 11:35:00,136.53,136.67,136.44,136.62,37029.0,133.5939,133.7309,133.5058,133.682,37029.0
2022-12-14 11:40:00,136.65,136.76,136.63,136.65,26450.0,133.7113,133.819,133.6918,133.7113,26450.0
2022-12-14 11:45:00,136.67,136.67,136.54,136.57,29795.0,133.7309,133.7309,133.6037,133.6331,29795.0
2022-12-14 11:50:00,136.56,136.66,136.49,136.53,22346.0,133.6233,133.7211,133.5548,133.5939,22346.0
2022-12-14 11:55:00,136.53,136.57,136.43,136.46,33127.0,133.5939,133.6331,133.4961,133.5254,33127.0
2022-12-14 12:00:00,136.45,136.45,136.27,136.28,23829.0,133.5156,133.5156,133.3395,133.3493,23829.0
2022-12-14 12:05:00,136.29,136.43,136.27,136.4,22916.0,133.3591,133.4961,133.3395,133.4667,22916.0
2022-12-14 12:10:00,136.41,136.43,136.24,136.31,16818.0,133.4765,133.4961,133.3101,133.3786,16818.0
2022-12-14 12:15:00,136.31,136.33,136.16,136.28,33903.0,133.3786,133.3982,133.2319,133.3493,33903.0
2022-12-14 12:20:00,136.26,136.31,136.14,136.25,25286.0,133.3297,133.3786,133.2123,133.3199,25286.0
2022-12-14 12:25:00,136.27,136.29,136.02,136.11,33831.0,133.3395,133.3591,133.0949,133.1829,33831.0
2022-12-14 12:30:00,136.12,136.2,135.97,136.02,25976.0,133.1927,133.271,133.046,133.0949,25976.0
2022-12-14 12:35:00,136.03,136.14,135.93,136.12,25383.0,133.1047,133.2123,133.0068,133.1927,25383.0
2022-12-14 12:40:00,136.12,136.22,136.01,136.14,18771.0,133.1927,133.2906,133.0851,133.2123,18771.0
2022-12-14 12:45:00,136.14,136.14,136.03,136.08,71335.0,133.2123,133.2123,133.1047,133.1536,71335.0
2022-12-14 12:50:00,136.08,136.11,135.99,136.07,38364.0,133.1536,133.1829,133.0655,133.1438,38364.0
2022-12-14 12:55:00,136.08,136.12,135.97,135.98,50258.0,133.1536,133.1927,133.046,133.0557,50258.0
2022-12-14 13:00:00,135.99,136.27,135.96,136.25,29056.0,133.0655,133.3395,133.0362,133.3199,29056.0
2022-12-14 13:05:00,136.26,136.34,136.24,136.31,31744.0,133.3297,133.408,133.3101,133.3786,31744.0
2022-12-14 13:10:00,136.3,136.37,136.11,136.11,42949.0,133.3689,133.4374,133.1829,133.1829,42949.0
2022-12-14 13:15:00,136.11,136.16,135.91,135.99,29587.0,133.1829,133.2319,132.9872,133.0655,29587.0
2022-12-14 13:20:00,135.99,136.18,135.99,136.11,22190.0,133.0655,133.2514,133.0655,133.1829,22190.0
2022-12-14 13:25:00,136.09,136.25,136.04,136.22,29003.0,133.1634,133.3199,133.1144,133.2906,29003.0
2022-12-14 13:30:00,136.22,136.44,136.22,136.43,31210.0,133.2906,133.5058,133.2906,133.4961,31210.0
2022-12-14 13:35:00,136.42,136.78,136.41,136.77,75285.0,133.4863,133.8385,133.4765,133.8287,75285.0
2022-12-14 13:40:00,136.78,136.8,136.63,136.74,30201.0,133.8385,133.8581,133.6918,133.7994,30201.0
2022-12-14 13:45:00,136.73,136.75,136.56,136.58,48096.0,133.7896,133.8092,133.6233,133.6428,48096.0
2022-12-14 13:50:00,136.58,136.62,136.4,136.59,58116.0,133.6428,133.682,133.4667,133.6526,58116.0
2022-12-14 13:55:00,136.59,136.8,136.55,136.59,105661.0,133.6526,133.8581,133.6135,133.6526,105661.0
2022-12-14 14:00:00,136.55,136.55,133.98,134.75,744038.0,133.6135,133.6135,131.0987,131.8522,744038.0
2022-12-14 14:05:00,134.75,134.9,133.74,134.11,215268.0,131.8522,131.999,130.8639,131.226,215268.0
2022-12-14 14:10:00,134.12,134.95,133.89,134.65,228627.0,131.2357,132.0479,131.0107,131.7543,228627.0
2022-12-14 14:15:00,134.57,134.76,134.32,134.5,141647.0,131.6761,131.862,131.4314,131.6076,141647.0
2022-12-14 14:20:00,134.49,134.61,134.13,134.26,123682.0,131.5978,131.7152,131.2455,131.3727,123682.0
2022-12-14 14:25:00,134.24,134.63,134.19,134.36,123298.0,131.3532,131.7348,131.3042,131.4706,123298.0
2022-12-14 14:30:00,134.36,134.44,132.64,132.9,352429.0,131.4706,131.5489,129.7876,130.042,352429.0
2022-12-14 14:35:00,132.69,133.57,132.66,133.45,292387.0,129.8365,130.6976,129.8071,130.5801,292387.0
2022-12-14 14:40:00,133.52,134.51,133.1,134.03,491846.0,130.6486,131.6174,130.2377,131.1477,491846.0
2022-12-14 14:45:00,134.07,134.18,133.16,133.77,666792.0,131.1868,131.2944,130.2964,130.8933,666792.0
2022-12-14 14:50:00,133.76,134.06,133.29,133.78,190684.0,130.8835,131.177,130.4236,130.903,190684.0
2022-12-14 14:55:00,133.8,134.06,133.55,133.81,161792.0,130.9226,131.177,130.678,130.9324,161792.0
2022-12-14 15:00:00,133.86,134.84,133.65,134.79,172887.0,130.9813,131.9403,130.7758,131.8913,172887.0
2022-12-14 15:05:00,134.8,134.81,134.28,134.55,147970.0,131.9011,131.9109,131.3923,131.6565,147970.0
2022-12-14 15:10:00,134.61,135.89,134.51,135.39,321003.0,131.7152,132.9677,131.6174,132.4784,321003.0
2022-12-14 15:15:00,135.47,135.51,134.56,135.01,130259.0,132.5567,132.5958,131.6663,132.1066,130259.0
2022-12-14 15:20:00,135.06,135.14,134.74,134.79,144078.0,132.1555,132.2338,131.8424,131.8913,144078.0
2022-12-14 15:25:00,134.85,134.92,133.79,133.81,76014.0,131.95,132.0185,130.9128,130.9324,76014.0
2022-12-14 15:30:00,133.78,133.92,133.41,133.74,209771.0,130.903,131.04,130.541,130.8639,209771.0
2022-12-14 15:35:00,133.75,134.06,133.45,133.82,130429.0,130.8737,131.177,130.5801,130.9422,130429.0
2022-12-14 15:40:00,133.82,134.27,133.73,134.26,122594.0,130.9422,131.3825,130.8541,131.3727,122594.0
2022-12-14 15:45:00,134.27,134.32,133.87,134.22,116924.0,131.3825,131.4314,130.9911,131.3336,116924.0
2022-12-14 15:50:00,134.21,134.81,134.17,134.56,225901.0,131.3238,131.9109,131.2847,131.6663,225901.0
2022-12-14 15:55:00,134.56,134.56,134.18,134.18,273323.0,131.6663,131.6663,131.2944,131.2944,273323.0
2022-12-15 09:30:00,132.01,132.5,131.54,131.64,232334.0,129.1711,129.6506,128.7112,128.8091,232334.0
2022-12-15 09:35:00,131.64,131.73,131.33,131.56,350340.0,128.8091,128.8971,128.5057,128.7308,350340.0
2022-12-15 09:40:00,131.56,131.64,131.33,131.59,100066.0,128.7308,128.8091,128.5057,128.7601,100066.0
2022-12-15 09:45:00,131.63,131.64,130.97,130.97,100158.0,128.7993,128.8091,128.1535,128.1535,100158.0
2022-12-15 09:50:00,130.98,131.16,130.88,130.92,77244.0,128.1633,128.3394,128.0654,128.1046,77244.0
2022-12-15 09:55:00,130.98,131.11,130.42,130.59,142377.0,128.1633,128.2905,127.6153,127.7817,142377.0
2022-12-15 10:00:00,130.63,130.63,130.09,130.09,126455.0,127.8208,127.8208,127.2924,127.2924,126455.0
2022-12-15 10:05:00,130.12,130.44,130.08,130.41,89950.0,127.3218,127.6349,127.2826,127.6055,89950.0
2022-12-15 10:10:00,130.39,130.49,130.33,130.34,185237.0,127.586,127.6838,127.5272,127.537,185237.0
2022-12-15 10:15:00,130.31,130.75,130.19,130.74,94493.0,127.5077,127.9382,127.3903,127.9284,94493.0
2022-12-15 10:20:00,130.73,130.76,130.48,130.53,78876.0,127.9186,127.948,127.674,127.7229,78876.0
2022-12-15 10:25:00,130.56,130.58,130.36,130.38,50894.0,127.7523,127.7719,127.5566,127.5762,50894.0
2022-12-15 10:30:00,130.34,130.49,130.02,130.32,92475.0,127.537,127.6838,127.2239,127.5175,92475.0
2022-12-15 10:35:00,130.34,130.61,130.3,130.6,61095.0,127.537,127.8012,127.4979,127.7914,61095.0
2022-12-15 10:40:00,130.6,130.71,130.52,130.67,71170.0,127.7914,127.8991,127.7132,127.8599,71170.0
2022-12-15 10:45:00,130.67,130.73,130.38,130.38,84404.0,127.8599,127.9186,127.5762,127.5762,84404.0
2022-12-15 10:50:00,130.36,130.43,130.22,130.31,71039.0,127.5566,127.6251,127.4196,127.5077,71039.0
2022-12-15 10:55:00,130.31,130.34,130.04,130.19,72703.0,127.5077,127.537,127.2435,127.3903,72703.0
2022-12-15 11:00:00,130.18,130.41,130.17,130.21,73833.0,127.3805,127.6055,127.3707,127.4098,73833.0
2022-12-15 11:05:00,130.21,130.21,129.77,129.86,127934.0,127.4098,127.4098,126.9793,127.0673,127934.0
2022-12-15 11:10:00,129.87,129.91,129.53,129.62,123713.0,127.0771,127.1163,126.7444,126.8325,123713.0
2022-12-15 11:15:00,129.58,129.86,129.42,129.78,142858.0,126.7934,127.0673,126.6368,126.9891,142858.0
2022-12-15 11:20:00,129.81,129.96,129.76,129.76,96428.0,127.0184,127.1652,126.9695,126.9695,96428.0
2022-12-15 11:25:00,129.79,129.89,129.74,129.86,62369.0,126.9989,127.0967,126.9499,127.0673,62369.0
2022-12-15 11:30:00,129.87,129.91,129.66,129.86,57949.0,127.0771,127.1163,126.8717,127.0673,57949.0
2022-12-15 11:35:00,129.86,129.99,129.72,129.89,91725.0,127.0673,127.1946,126.9304,127.0967,91725.0
2022-12-15 11:40:00,129.89,129.9,129.55,129.65,115943.0,127.0967,127.1065,126.764,126.8619,115943.0
2022-12-15 11:45:00,129.67,129.89,129.55,129.55,109552.0,126.8814,127.0967,126.764,126.764,109552.0
2022-12-15 11:50:00,129.55,129.71,129.46,129.62,69050.0,126.764,126.9206,126.676,126.8325,69050.0
2022-12-15 11:55:00,129.62,129.69,129.48,129.55,62054.0,126.8325,126.901,126.6955,126.764,62054.0
2022-12-15 12:00:00,129.56,129.81,129.55,129.63,67412.0,126.7738,127.0184,126.764,126.8423,67412.0
2022-12-15 12:05:00,129.62,129.76,129.56,129.71,60286.0,126.8325,126.9695,126.7738,126.9206,60286.0
2022-12-15 12:10:00,129.7,129.79,129.55,129.76,67222.0,126.9108,126.9989,126.764,126.9695,67222.0
2022-12-15 12:15:00,129.79,129.89,129.68,129.84,81909.0,126.9989,127.0967,126.8912,127.0478,81909.0
2022-12-15 12:20:00,129.84,129.85,129.54,129.57,90018.0,127.0478,127.0576,126.7542,126.7836,90018.0
2022-12-15 12:25:00,129.56,129.71,129.56,129.69,57244.0,126.7738,126.9206,126.7738,126.901,57244.0
2022-12-15 12:30:00,129.67,129.89,129.62,129.86,94978.0,126.8814,127.0967,126.8325,127.0673,94978.0
2022-12-15 12:35:00,129.86,129.9,129.58,129.66,75281.0,127.0673,127.1065,126.7934,126.8717,75281.0
2022-12-15 12:40:00,129.65,129.68,129.46,129.46,59974.0,126.8619,126.8912,126.676,126.676,59974.0
2022-12-15 12:45:00,129.48,129.53,129.37,129.49,45365.0,126.6955,126.7444,126.5879,126.7053,45365.0
2022-12-15 12:50:00,129.49,129.59,129.43,129.45,51498.0,126.7053,126.8032,126.6466,126.6662,51498.0
2022-12-15 12:55:00,129.44,129.45,129.14,129.24,94107.0,126.6564,126.6662,126.3628,126.4607,94107.0
2022-12-15 13:00:00,129.24,129.34,129.14,129.22,65721.0,126.4607,126.5585,126.3628,126.4411,65721.0
2022-12-15 13:05:00,129.22,129.22,128.83,128.95,127528.0,126.4411,126.4411,126.0595,126.1769,127528.0
2022-12-15 13:10:00,128.96,129.02,128.87,128.9,54356.0,126.1867,126.2454,126.0986,126.128,54356.0
2022-12-15 13:15:00,128.88,129.03,128.84,128.84,66423.0,126.1084,126.2552,126.0693,126.0693,66423.0
2022-12-15 13:20:00,128.84,128.98,128.77,128.8,78037.0,126.0693,126.2063,126.0008,126.0301,78037.0
2022-12-15 13:25:00,128.79,128.99,128.76,128.98,54932.0,126.0204,126.2161,125.991,126.2063,54932.0
2022-12-15 13:30:00,128.97,129.01,128.81,128.93,87801.0,126.1965,126.2356,126.0399,126.1573,87801.0
2022-12-15 13:35:00,128.93,129.17,128.85,129.12,80577.0,126.1573,126.3922,126.0791,126.3433,80577.0
2022-12-15 13:40:00,129.11,129.16,128.84,128.88,57938.0,126.3335,126.3824,126.0693,126.1084,57938.0
2022-12-15 13:45:00,128.89,128.97,128.85,128.86,43545.0,126.1182,126.1965,126.0791,126.0889,43545.0
2022-12-15 13:50:00,128.86,128.93,128.7,128.81,58911.0,126.0889,126.1573,125.9323,126.0399,58911.0
2022-12-15 13:55:00,128.83,129.01,128.8,129.0,127127.0,126.0595,126.2356,126.0301,126.2258,127127.0
2022-12-15 14:00:00,129.0,129.14,128.94,128.99,188981.0,126.2258,126.3628,126.1671,126.2161,188981.0
2022-12-15 14:05:00,128.98,129.07,128.9,128.9,49597.0,126.2063,126.2943,126.128,126.128,49597.0
2022-12-15 14:10:00,128.9,129.0,128.88,129.0,40251.0,126.128,126.2258,126.1084,126.2258,40251.0
2022-12-15 14:15:00,129.01,129.05,128.89,128.97,34983.0,126.2356,126.2748,126.1182,126.1965,34983.0
2022-12-15 14:20:00,128.97,129.06,128.94,128.95,34187.0,126.1965,126.2846,126.1671,126.1769,34187.0
2022-12-15 14:25:00,128.95,129.03,128.86,128.95,39544.0,126.1769,126.2552,126.0889,126.1769,39544.0
2022-12-15 14:30:00,128.97,129.29,128.95,129.23,55418.0,126.1965,126.5096,126.1769,126.4509,55418.0
2022-12-15 14:35:00,129.23,129.54,129.09,129.39,160563.0,126.4509,126.7542,126.3139,126.6075,160563.0
2022-12-15 14:40:00,129.41,129.59,129.37,129.55,60457.0,126.627,126.8032,126.5879,126.764,60457.0
2022-12-15 14:45:00,129.57,129.57,129.24,129.33,96123.0,126.7836,126.7836,126.4607,126.5487,96123.0
2022-12-15 14:50:00,129.33,129.54,129.23,129.5,56485.0,126.5487,126.7542,126.4509,126.7151,56485.0
2022-12-15 14:55:00,129.5,129.66,129.43,129.65,74917.0,126.7151,126.8717,126.6466,126.8619,74917.0
2022-12-15 15:00:00,129.62,129.83,129.62,129.68,56012.0,126.8325,127.038,126.8325,126.8912,56012.0
2022-12-15 15:05:00,129.68,129.78,129.58,129.76,60362.0,126.8912,126.9891,126.7934,126.9695,60362.0
2022-12-15 15:10:00,129.76,129.79,129.36,129.41,66453.0,126.9695,126.9989,126.5781,126.627,66453.0
2022-12-15 15:15:00,129.43,129.57,129.34,129.36,102378.0,126.6466,126.7836,126.5585,126.5781,102378.0
2022-12-15 15:20:00,129.36,129.54,129.29,129.44,77408.0,126.5781,126.7542,126.5096,126.6564,77408.0
2022-12-15 15:25:00,129.44,129.82,129.39,129.77,142455.0,126.6564,127.0282,126.6075,126.9793,142455.0
2022-12-15 15:30:00,129.78,129.81,129.58,129.78,134785.0,126.9891,127.0184,126.7934,126.9891,134785.0
2022-12-15 15:35:00,129.78,129.79,129.31,129.38,117017.0,126.9891,126.9989,126.5292,126.5977,117017.0
2022-12-15 15:40:00,129.4,129.44,128.95,128.96,135567.0,126.6172,126.6564,126.1769,126.1867,135567.0
2022-12-15 15:45:00,128.97,129.11,128.92,129.01,164051.0,126.1965,126.3335,126.1476,126.2356,164051.0
2022-12-15 15:50:00,129.02,129.21,129.01,129.2,298111.0,126.2454,126.4313,126.2356,126.4215,298111.0
2022-12-15 15:55:00,129.21,129.3,128.99,129.2,552076.0,126.4313,126.5194,126.2161,126.4215,552076.0
2022-12-16 09:30:00,128.75,129.28,128.57,129.13,160150.0,125.9812,126.4998,125.8051,126.353,160150.0
2022-12-16 09:35:00,129.11,129.22,128.59,128.63,115930.0,126.3335,126.4411,125.8247,125.8638,115930.0
2022-12-16 09:40:00,128.62,129.0,128.48,128.82,112792.0,125.854,126.2258,125.717,126.0497,112792.0
2022-12-16 09:45:00,128.86,129.46,128.55,129.45,137036.0,126.0889,126.676,125.7855,126.6662,137036.0
2022-12-16 09:50:00,129.47,129.51,129.2,129.39,65249.0,126.6857,126.7249,126.4215,126.6075,65249.0
2022-12-16 09:55:00,129.41,129.43,129.07,129.09,82856.0,126.627,126.6466,126.2943,126.3139,82856.0
2022-12-16 10:00:00,129.05,129.05,128.48,128.56,93359.0,126.2748,126.2748,125.717,125.7953,93359.0
2022-12-16 10:05:00,128.56,128.69,128.22,128.22,85746.0,125.7953,125.9225,125.4626,125.4626,85746.0
2022-12-16 10:10:00,128.2,128.36,128.06,128.12,83028.0,125.443,125.5996,125.3061,125.3648,83028.0
2022-12-16 10:15:00,128.11,128.28,127.98,128.17,82926.0,125.355,125.5213,125.2278,125.4137,82926.0
2022-12-16 10:20:00,128.16,128.2,127.83,127.83,55578.0,125.4039,125.443,125.081,125.081,55578.0
2022-12-16 10:25:00,127.81,128.06,127.71,127.71,58016.0,125.0614,125.3061,124.9636,124.9636,58016.0
2022-12-16 10:30:00,127.67,127.84,127.4,127.43,81181.0,124.9244,125.0908,124.6603,124.6896,81181.0
2022-12-16 10:35:00,127.46,127.73,127.29,127.69,66297.0,124.719,124.9832,124.5526,124.944,66297.0
2022-12-16 10:40:00,127.68,127.89,127.57,127.76,36392.0,124.9342,125.1397,124.8266,125.0125,36392.0
2022-12-16 10:45:00,127.75,127.83,127.46,127.5,192492.0,125.0027,125.081,124.719,124.7581,192492.0
2022-12-16 10:50:00,127.54,127.71,127.46,127.64,106384.0,124.7972,124.9636,124.719,124.8951,106384.0
2022-12-16 10:55:00,127.66,127.76,127.54,127.75,74763.0,124.9147,125.0125,124.7972,125.0027,74763.0
2022-12-16 11:00:00,127.75,127.79,127.49,127.54,63800.0,125.0027,125.0419,124.7483,124.7972,63800.0
2022-12-16 11:05:00,127.55,127.7,127.43,127.44,51871.0,124.807,124.9538,124.6896,124.6994,51871.0
2022-12-16 11:10:00,127.42,127.74,127.17,127.73,66729.0,124.6798,124.9929,124.4352,124.9832,66729.0
2022-12-16 11:15:00,127.73,127.83,127.55,127.59,34925.0,124.9832,125.081,124.807,124.8462,34925.0
2022-12-16 11:20:00,127.6,127.63,127.14,127.17,64399.0,124.856,124.8853,124.4058,124.4352,64399.0
2022-12-16 11:25:00,127.17,127.39,127.15,127.23,43649.0,124.4352,124.6505,124.4156,124.4939,43649.0
2022-12-16 11:30:00,127.23,127.56,127.21,127.48,39941.0,124.4939,124.8168,124.4743,124.7385,39941.0
2022-12-16 11:35:00,127.46,127.57,127.43,127.53,25618.0,124.719,124.8266,124.6896,124.7875,25618.0
2022-12-16 11:40:00,127.53,127.56,127.28,127.38,32252.0,124.7875,124.8168,124.5428,124.6407,32252.0
2022-12-16 11:45:00,127.42,127.47,127.01,127.06,74844.0,124.6798,124.7287,124.2786,124.3276,74844.0
2022-12-16 11:50:00,127.07,127.34,127.07,127.29,58677.0,124.3373,124.6015,124.3373,124.5526,58677.0
2022-12-16 11:55:00,127.28,127.28,126.99,127.1,38679.0,124.5428,124.5428,124.2591,124.3667,38679.0
2022-12-16 12:00:00,127.06,127.23,127.01,127.21,39469.0,124.3276,124.4939,124.2786,124.4743,39469.0
2022-12-16 12:05:00,127.21,127.26,127.13,127.13,73176.0,124.4743,124.5233,124.3961,124.3961,73176.0
2022-12-16 12:10:00,127.15,127.26,127.07,127.11,35538.0,124.4156,124.5233,124.3373,124.3765,35538.0
2022-12-16 12:15:00,127.12,127.36,127.03,127.36,49252.0,124.3863,124.6211,124.2982,124.6211,49252.0
2022-12-16 12:20:00,127.36,127.36,127.17,127.33,47237.0,124.6211,124.6211,124.4352,124.5918,47237.0
2022-12-16 12:25:00,127.34,127.41,127.29,127.4,33064.0,124.6015,124.67,124.5526,124.6603,33064.0
2022-12-16 12:30:00,127.4,127.44,127.31,127.41,41349.0,124.6603,124.6994,124.5722,124.67,41349.0
2022-12-16 12:35:00,127.4,127.71,127.39,127.52,1587664.0,124.6603,124.9636,124.6505,124.7777,1587664.0
2022-12-16 12:40:00,127.53,127.53,127.2,127.21,64232.0,124.7875,124.7875,124.4646,124.4743,64232.0
2022-12-16 12:45:00,127.22,127.26,127.13,127.19,44085.0,124.4841,124.5233,124.3961,124.4548,44085.0
2022-12-16 12:50:00,127.18,127.25,127.06,127.08,60097.0,124.445,124.5135,124.3276,124.3471,60097.0
2022-12-16 12:55:00,127.08,127.12,126.97,127.03,57208.0,124.3471,124.3863,124.2395,124.2982,57208.0
2022-12-16 13:00:00,127.03,127.09,126.96,127.0,74266.0,124.2982,124.3569,124.2297,124.2689,74266.0
2022-12-16 13:05:00,127.0,127.07,126.94,127.0,103050.0,124.2689,124.3373,124.2101,124.2689,103050.0
2022-12-16 13:10:00,127.0,127.05,126.9,126.96,65229.0,124.2689,124.3178,124.171,124.2297,65229.0
2022-12-16 13:15:00,126.95,127.15,126.94,126.96,37778.0,124.2199,124.4156,124.2101,124.2297,37778.0
2022-12-16 13:20:00,126.96,126.99,126.89,126.91,26224.0,124.2297,124.2591,124.1612,124.1808,26224.0
2022-12-16 13:25:00,126.9,126.95,126.85,126.88,28433.0,124.171,124.2199,124.1221,124.1514,28433.0
2022-12-16 13:30:00,126.87,127.11,126.83,127.06,54765.0,124.1416,124.3765,124.1025,124.3276,54765.0
2022-12-16 13:35:00,127.04,127.14,126.97,126.97,43884.0,124.308,124.4058,124.2395,124.2395,43884.0
2022-12-16 13:40:00,126.95,127.08,126.9,127.03,55581.0,124.2199,124.3471,124.171,124.2982,55581.0
2022-12-16 13:45:00,127.05,127.22,127.03,127.19,67558.0,124.3178,124.4841,124.2982,124.4548,67558.0
2022-12-16 13:50:00,127.2,127.21,127.05,127.14,76387.0,124.4646,124.4743,124.3178,124.4058,76387.0
2022-12-16 13:55:00,127.14,127.2,127.05,127.12,70008.0,124.4058,124.4646,124.3178,124.3863,70008.0
2022-12-16 14:00:00,127.12,127.25,127.07,127.16,52439.0,124.3863,124.5135,124.3373,124.4254,52439.0
2022-12-16 14:05:00,127.14,127.24,127.07,127.21,57265.0,124.4058,124.5037,124.3373,124.4743,57265.0
2022-12-16 14:10:00,127.22,127.43,127.21,127.4,53004.0,124.4841,124.6896,124.4743,124.6603,53004.0
2022-12-16 14:15:00,127.4,127.47,127.29,127.33,48088.0,124.6603,124.7287,124.5526,124.5918,48088.0
2022-12-16 14:20:00,127.34,127.35,127.15,127.17,41427.0,124.6015,124.6113,124.4156,124.4352,41427.0
2022-12-16 14:25:00,127.17,127.2,127.08,127.08,49602.0,124.4352,124.4646,124.3471,124.3471,49602.0
2022-12-16 14:30:00,127.08,127.09,126.85,126.88,43206.0,124.3471,124.3569,124.1221,124.1514,43206.0
2022-12-16 14:35:00,126.88,127.04,126.88,126.97,69060.0,124.1514,124.308,124.1514,124.2395,69060.0
2022-12-16 14:40:00,126.96,127.05,126.92,127.02,72522.0,124.2297,124.3178,124.1906,124.2884,72522.0
2022-12-16 14:45:00,127.03,127.12,126.93,127.12,49183.0,124.2982,124.3863,124.2004,124.3863,49183.0
2022-12-16 14:50:00,127.12,127.33,127.12,127.3,63772.0,124.3863,124.5918,124.3863,124.5624,63772.0
2022-12-16 14:55:00,127.31,127.63,127.24,127.49,76776.0,124.5722,124.8853,124.5037,124.7483,76776.0
2022-12-16 15:00:00,127.48,127.62,127.45,127.47,82941.0,124.7385,124.8755,124.7092,124.7287,82941.0
2022-12-16 15:05:00,127.47,127.47,127.3,127.33,46088.0,124.7287,124.7287,124.5624,124.5918,46088.0
2022-12-16 15:10:00,127.33,127.8,127.31,127.78,95471.0,124.5918,125.0517,124.5722,125.0321,95471.0
2022-12-16 15:15:00,127.8,128.04,127.78,127.78,72183.0,125.0517,125.2865,125.0321,125.0321,72183.0
2022-12-16 15:20:00,127.77,127.95,127.72,127.94,49283.0,125.0223,125.1984,124.9734,125.1886,49283.0
2022-12-16 15:25:00,127.93,128.04,127.81,127.97,86368.0,125.1789,125.2865,125.0614,125.218,86368.0
2022-12-16 15:30:00,127.99,128.28,127.99,128.14,112222.0,125.2376,125.5213,125.2376,125.3843,112222.0
2022-12-16 15:35:00,128.13,128.27,127.96,128.15,84216.0,125.3746,125.5115,125.2082,125.3941,84216.0
2022-12-16 15:40:00,128.15,128.34,128.07,128.08,85704.0,125.3941,125.58,125.3158,125.3256,85704.0
2022-12-16 15:45:00,128.08,128.24,127.87,127.92,144393.0,125.3256,125.4822,125.1201,125.1691,144393.0
2022-12-16 15:50:00,127.9,128.03,127.36,127.61,351132.0,125.1495,125.2767,124.6211,124.8657,351132.0
2022-12-16 15:55:00,127.6,127.92,127.42,127.46,622675.0,124.856,125.1691,124.6798,124.719,622675.0
2022-12-19 09:30:00,127.13,127.33,126.47,126.53,108760.0,124.7584,124.9547,124.1108,124.1696,108760.0
2022-12-19 09:35:00,126.54,126.9,126.39,126.66,91840.0,124.1794,124.5327,124.0322,124.2972,91840.0
2022-12-19 09:40:00,126.66,126.78,126.41,126.56,62073.0,124.2972,124.415,124.0519,124.1991,62073.0
2022-12-19 09:45:00,126.55,126.55,126.0,126.03,165710.0,124.1893,124.1893,123.6495,123.679,165710.0
2022-12-19 09:50:00,126.04,126.13,125.91,126.09,119222.0,123.6888,123.7771,123.5612,123.7378,119222.0
2022-12-19 09:55:00,126.08,126.1,125.83,126.09,73735.0,123.728,123.7477,123.4827,123.7378,73735.0
2022-12-19 10:00:00,126.09,126.09,125.75,125.83,53992.0,123.7378,123.7378,123.4042,123.4827,53992.0
2022-12-19 10:05:00,125.81,125.81,125.61,125.75,55392.0,123.4631,123.4631,123.2668,123.4042,55392.0
2022-12-19 10:10:00,125.73,125.96,125.73,125.92,51827.0,123.3846,123.6103,123.3846,123.571,51827.0
2022-12-19 10:15:00,125.91,126.07,125.81,126.0,58375.0,123.5612,123.7182,123.4631,123.6495,58375.0
2022-12-19 10:20:00,126.01,126.44,126.0,126.34,77817.0,123.6593,124.0813,123.6495,123.9832,77817.0
2022-12-19 10:25:00,126.33,126.38,126.18,126.28,27150.0,123.9734,124.0224,123.8262,123.9243,27150.0
2022-12-19 10:30:00,126.27,126.3,126.06,126.15,61954.0,123.9145,123.9439,123.7084,123.7967,61954.0
2022-12-19 10:35:00,126.15,126.22,125.84,125.86,62841.0,123.7967,123.8654,123.4925,123.5121,62841.0
2022-12-19 10:40:00,125.85,125.97,125.81,125.87,46657.0,123.5023,123.6201,123.4631,123.5219,46657.0
2022-12-19 10:45:00,125.87,125.98,125.81,125.91,40414.0,123.5219,123.6299,123.4631,123.5612,40414.0
2022-12-19 10:50:00,125.87,125.94,125.65,125.73,112245.0,123.5219,123.5906,123.306,123.3846,112245.0
2022-12-19 10:55:00,125.72,125.8,125.54,125.54,52979.0,123.3747,123.4533,123.1981,123.1981,52979.0
2022-12-19 11:00:00,125.55,125.56,125.31,125.35,56238.0,123.2079,123.2177,122.9724,123.0116,56238.0
2022-12-19 11:05:00,125.35,125.43,125.3,125.37,244490.0,123.0116,123.0902,122.9626,123.0313,244490.0
2022-12-19 11:10:00,125.37,125.48,125.31,125.36,206281.0,123.0313,123.1392,122.9724,123.0215,206281.0
2022-12-19 11:15:00,125.38,125.61,125.35,125.56,40425.0,123.0411,123.2668,123.0116,123.2177,40425.0
2022-12-19 11:20:00,125.57,125.64,125.37,125.6,33822.0,123.2275,123.2962,123.0313,123.257,33822.0
2022-12-19 11:25:00,125.6,125.64,125.43,125.58,64886.0,123.257,123.2962,123.0902,123.2374,64886.0
2022-12-19 11:30:00,125.58,125.58,125.32,125.37,47316.0,123.2374,123.2374,122.9822,123.0313,47316.0
2022-12-19 11:35:00,125.35,125.36,125.22,125.23,38710.0,123.0116,123.0215,122.8841,122.8939,38710.0
2022-12-19 11:40:00,125.22,125.32,125.03,125.31,52462.0,122.8841,122.9822,122.6976,122.9724,52462.0
2022-12-19 11:45:00,125.31,125.56,125.3,125.56,55905.0,122.9724,123.2177,122.9626,123.2177,55905.0
2022-12-19 11:50:00,125.58,125.64,125.49,125.58,38584.0,123.2374,123.2962,123.149,123.2374,38584.0
2022-12-19 11:55:00,125.58,125.6,125.42,125.44,57723.0,123.2374,123.257,123.0803,123.1,57723.0
2022-12-19 12:00:00,125.46,125.68,125.44,125.63,42714.0,123.1196,123.3355,123.1,123.2864,42714.0
2022-12-19 12:05:00,125.6,125.79,125.56,125.7,40294.0,123.257,123.4434,123.2177,123.3551,40294.0
2022-12-19 12:10:00,125.68,125.79,125.59,125.78,68468.0,123.3355,123.4434,123.2472,123.4336,68468.0
2022-12-19 12:15:00,125.79,125.82,125.73,125.82,34079.0,123.4434,123.4729,123.3846,123.4729,34079.0
2022-12-19 12:20:00,125.81,125.83,125.54,125.55,57213.0,123.4631,123.4827,123.1981,123.2079,57213.0
2022-12-19 12:25:00,125.55,125.64,125.52,125.52,20052.0,123.2079,123.2962,123.1785,123.1785,20052.0
2022-12-19 12:30:00,125.51,125.59,125.45,125.52,26214.0,123.1687,123.2472,123.1098,123.1785,26214.0
2022-12-19 12:35:00,125.54,125.82,125.54,125.72,36946.0,123.1981,123.4729,123.1981,123.3747,36946.0
2022-12-19 12:40:00,125.71,125.75,125.66,125.72,23473.0,123.3649,123.4042,123.3159,123.3747,23473.0
2022-12-19 12:45:00,125.71,125.88,125.64,125.87,35366.0,123.3649,123.5318,123.2962,123.5219,35366.0
2022-12-19 12:50:00,125.88,125.94,125.81,125.81,34964.0,123.5318,123.5906,123.4631,123.4631,34964.0
2022-12-19 12:55:00,125.8,125.81,125.66,125.72,25819.0,123.4533,123.4631,123.3159,123.3747,25819.0
2022-12-19 13:00:00,125.72,125.79,125.61,125.73,23890.0,123.3747,123.4434,123.2668,123.3846,23890.0
2022-12-19 13:05:00,125.73,125.77,125.48,125.51,43219.0,123.3846,123.4238,123.1392,123.1687,43219.0
2022-12-19 13:10:00,125.5,125.7,125.5,125.69,42943.0,123.1588,123.3551,123.1588,123.3453,42943.0
2022-12-19 13:15:00,125.68,125.68,125.54,125.6,42335.0,123.3355,123.3355,123.1981,123.257,42335.0
2022-12-19 13:20:00,125.6,125.78,125.56,125.73,44156.0,123.257,123.4336,123.2177,123.3846,44156.0
2022-12-19 13:25:00,125.73,125.77,125.47,125.51,43698.0,123.3846,123.4238,123.1294,123.1687,43698.0
2022-12-19 13:30:00,125.48,125.55,125.35,125.36,43884.0,123.1392,123.2079,123.0116,123.0215,43884.0
2022-12-19 13:35:00,125.36,125.49,125.31,125.46,53373.0,123.0215,123.149,122.9724,123.1196,53373.0
2022-12-19 13:40:00,125.47,125.5,125.26,125.27,168987.0,123.1294,123.1588,122.9233,122.9331,168987.0
2022-12-19 13:45:00,125.25,125.3,125.18,125.28,41029.0,122.9135,122.9626,122.8448,122.943,41029.0
2022-12-19 13:50:00,125.27,125.34,125.23,125.29,47367.0,122.9331,123.0018,122.8939,122.9528,47367.0
2022-12-19 13:55:00,125.27,125.27,125.15,125.18,32195.0,122.9331,122.9331,122.8154,122.8448,32195.0
2022-12-19 14:00:00,125.15,125.19,124.84,124.86,75815.0,122.8154,122.8546,122.5112,122.5308,75815.0
2022-12-19 14:05:00,124.87,125.17,124.86,125.15,77801.0,122.5406,122.835,122.5308,122.8154,77801.0
2022-12-19 14:10:00,125.17,125.18,125.05,125.07,43448.0,122.835,122.8448,122.7172,122.7369,43448.0
2022-12-19 14:15:00,125.08,125.12,124.92,124.92,33003.0,122.7467,122.7859,122.5897,122.5897,33003.0
2022-12-19 14:20:00,124.93,125.1,124.88,124.89,90585.0,122.5995,122.7663,122.5504,122.5602,90585.0
2022-12-19 14:25:00,124.89,124.98,124.82,124.82,56863.0,122.5602,122.6485,122.4915,122.4915,56863.0
2022-12-19 14:30:00,124.83,125.02,124.83,125.01,53297.0,122.5013,122.6878,122.5013,122.678,53297.0
2022-12-19 14:35:00,125.01,125.07,124.91,125.07,41890.0,122.678,122.7369,122.5799,122.7369,41890.0
2022-12-19 14:40:00,125.07,125.08,124.88,125.06,64992.0,122.7369,122.7467,122.5504,122.7271,64992.0
2022-12-19 14:45:00,125.05,125.3,125.03,125.05,79362.0,122.7172,122.9626,122.6976,122.7172,79362.0
2022-12-19 14:50:00,125.04,125.04,124.83,124.88,64068.0,122.7074,122.7074,122.5013,122.5504,64068.0
2022-12-19 14:55:00,124.87,125.04,124.86,125.0,69484.0,122.5406,122.7074,122.5308,122.6682,69484.0
2022-12-19 15:00:00,124.98,125.01,124.85,124.85,67551.0,122.6485,122.678,122.521,122.521,67551.0
2022-12-19 15:05:00,124.86,124.91,124.74,124.91,91458.0,122.5308,122.5799,122.413,122.5799,91458.0
2022-12-19 15:10:00,124.89,124.97,124.74,124.74,89310.0,122.5602,122.6387,122.413,122.413,89310.0
2022-12-19 15:15:00,124.74,124.93,124.74,124.86,91013.0,122.413,122.5995,122.413,122.5308,91013.0
2022-12-19 15:20:00,124.87,124.93,124.76,124.88,83692.0,122.5406,122.5995,122.4327,122.5504,83692.0
2022-12-19 15:25:00,124.89,124.96,124.77,124.77,80159.0,122.5602,122.6289,122.4425,122.4425,80159.0
2022-12-19 15:30:00,124.77,124.94,124.75,124.86,103783.0,122.4425,122.6093,122.4228,122.5308,103783.0
2022-12-19 15:35:00,124.85,124.93,124.67,124.7,137618.0,122.521,122.5995,122.3443,122.3738,137618.0
2022-12-19 15:40:00,124.69,124.82,124.59,124.78,106518.0,122.364,122.4915,122.2658,122.4523,106518.0
2022-12-19 15:45:00,124.77,125.03,124.76,124.91,121851.0,122.4425,122.6976,122.4327,122.5799,121851.0
2022-12-19 15:50:00,124.91,125.29,124.91,125.28,206532.0,122.5799,122.9528,122.5799,122.943,206532.0
2022-12-19 15:55:00,125.27,125.58,125.2,125.41,402950.0,122.9331,123.2374,122.8644,123.0705,402950.0
2022-12-20 09:30:00,124.72,124.91,124.41,124.77,117651.0,122.3934,122.5799,122.0892,122.4425,117651.0
2022-12-20 09:35:00,124.7,125.08,124.51,124.99,98283.0,122.3738,122.7467,122.1873,122.6584,98283.0
2022-12-20 09:40:00,125.01,125.07,124.38,124.4,111275.0,122.678,122.7369,122.0597,122.0794,111275.0
2022-12-20 09:45:00,124.41,124.43,124.15,124.41,94670.0,122.0892,122.1088,121.834,122.0892,94670.0
2022-12-20 09:50:00,124.42,124.64,124.18,124.54,67033.0,122.099,122.3149,121.8635,122.2168,67033.0
2022-12-20 09:55:00,124.57,125.38,124.49,125.27,80487.0,122.2462,123.0411,122.1677,122.9331,80487.0
2022-12-20 10:00:00,125.27,125.49,125.23,125.3,103514.0,122.9331,123.149,122.8939,122.9626,103514.0
2022-12-20 10:05:00,125.3,125.62,125.17,125.17,53416.0,122.9626,123.2766,122.835,122.835,53416.0
2022-12-20 10:10:00,125.14,125.48,125.06,125.33,45553.0,122.8056,123.1392,122.7271,122.992,45553.0
2022-12-20 10:15:00,125.32,125.46,125.26,125.38,21151.0,122.9822,123.1196,122.9233,123.0411,21151.0
2022-12-20 10:20:00,125.43,125.89,125.38,125.79,86126.0,123.0902,123.5416,123.0411,123.4434,86126.0
2022-12-20 10:25:00,125.8,125.87,125.59,125.81,69457.0,123.4533,123.5219,123.2472,123.4631,69457.0
2022-12-20 10:30:00,125.88,126.25,125.88,126.02,65367.0,123.5318,123.8949,123.5318,123.6691,65367.0
2022-12-20 10:35:00,126.02,126.21,126.0,126.05,64593.0,123.6691,123.8556,123.6495,123.6986,64593.0
2022-12-20 10:40:00,126.05,126.11,125.81,125.95,102041.0,123.6986,123.7575,123.4631,123.6005,102041.0
2022-12-20 10:45:00,125.97,126.07,125.75,125.98,146490.0,123.6201,123.7182,123.4042,123.6299,146490.0
2022-12-20 10:50:00,125.98,126.04,125.79,125.94,55261.0,123.6299,123.6888,123.4434,123.5906,55261.0
2022-12-20 10:55:00,125.96,126.04,125.68,125.7,53320.0,123.6103,123.6888,123.3355,123.3551,53320.0
2022-12-20 11:00:00,125.7,125.92,125.58,125.84,50172.0,123.3551,123.571,123.2374,123.4925,50172.0
2022-12-20 11:05:00,125.83,125.84,125.53,125.55,34295.0,123.4827,123.4925,123.1883,123.2079,34295.0
2022-12-20 11:10:00,125.54,125.6,125.27,125.44,50728.0,123.1981,123.257,122.9331,123.1,50728.0
2022-12-20 11:15:00,125.44,125.46,124.9,125.04,64455.0,123.1,123.1196,122.57,122.7074,64455.0
2022-12-20 11:20:00,125.04,125.07,124.88,125.01,19854.0,122.7074,122.7369,122.5504,122.678,19854.0
2022-12-20 11:25:00,124.97,125.03,124.71,124.83,91803.0,122.6387,122.6976,122.3836,122.5013,91803.0
2022-12-20 11:30:00,124.82,125.1,124.8,125.03,43534.0,122.4915,122.7663,122.4719,122.6976,43534.0
2022-12-20 11:35:00,125.04,125.07,124.88,124.99,57181.0,122.7074,122.7369,122.5504,122.6584,57181.0
2022-12-20 11:40:00,124.98,125.2,124.89,125.15,58293.0,122.6485,122.8644,122.5602,122.8154,58293.0
2022-12-20 11:45:00,125.19,125.34,125.06,125.32,63085.0,122.8546,123.0018,122.7271,122.9822,63085.0
2022-12-20 11:50:00,125.32,125.39,125.2,125.37,28634.0,122.9822,123.0509,122.8644,123.0313,28634.0
2022-12-20 11:55:00,125.36,125.6,125.23,125.56,45495.0,123.0215,123.257,122.8939,123.2177,45495.0
2022-12-20 12:00:00,125.57,125.74,125.54,125.65,48163.0,123.2275,123.3944,123.1981,123.306,48163.0
2022-12-20 12:05:00,125.68,125.91,125.62,125.83,66440.0,123.3355,123.5612,123.2766,123.4827,66440.0
2022-12-20 12:10:00,125.83,125.97,125.61,125.65,57197.0,123.4827,123.6201,123.2668,123.306,57197.0
2022-12-20 12:15:00,125.69,125.75,125.62,125.64,35985.0,123.3453,123.4042,123.2766,123.2962,35985.0
2022-12-20 12:20:00,125.64,125.87,125.62,125.84,41220.0,123.2962,123.5219,123.2766,123.4925,41220.0
2022-12-20 12:25:00,125.84,125.91,125.64,125.64,56635.0,123.4925,123.5612,123.2962,123.2962,56635.0
2022-12-20 12:30:00,125.65,125.66,125.4,125.4,48593.0,123.306,123.3159,123.0607,123.0607,48593.0
2022-12-20 12:35:00,125.42,125.43,125.33,125.42,30203.0,123.0803,123.0902,122.992,123.0803,30203.0
2022-12-20 12:40:00,125.42,125.65,125.41,125.47,44430.0,123.0803,123.306,123.0705,123.1294,44430.0
2022-12-20 12:45:00,125.46,125.69,125.43,125.63,49520.0,123.1196,123.3453,123.0902,123.2864,49520.0
2022-12-20 12:50:00,125.63,125.66,125.54,125.63,22094.0,123.2864,123.3159,123.1981,123.2864,22094.0
2022-12-20 12:55:00,125.62,125.76,125.58,125.75,33369.0,123.2766,123.414,123.2374,123.4042,33369.0
2022-12-20 13:00:00,125.76,125.88,125.73,125.79,29285.0,123.414,123.5318,123.3846,123.4434,29285.0
2022-12-20 13:05:00,125.79,125.81,125.55,125.6,30179.0,123.4434,123.4631,123.2079,123.257,30179.0
2022-12-20 13:10:00,125.61,125.63,125.38,125.48,35780.0,123.2668,123.2864,123.0411,123.1392,35780.0
2022-12-20 13:15:00,125.49,125.68,125.45,125.46,19452.0,123.149,123.3355,123.1098,123.1196,19452.0
2022-12-20 13:20:00,125.46,125.63,125.35,125.57,26677.0,123.1196,123.2864,123.0116,123.2275,26677.0
2022-12-20 13:25:00,125.58,125.86,125.58,125.8,38000.0,123.2374,123.5121,123.2374,123.4533,38000.0
2022-12-20 13:30:00,125.81,125.99,125.79,125.92,35454.0,123.4631,123.6397,123.4434,123.571,35454.0
2022-12-20 13:35:00,125.94,126.13,125.9,126.07,41221.0,123.5906,123.7771,123.5514,123.7182,41221.0
2022-12-20 13:40:00,126.07,126.12,125.85,125.93,65174.0,123.7182,123.7673,123.5023,123.5808,65174.0
2022-12-20 13:45:00,125.94,125.98,125.8,125.85,28306.0,123.5906,123.6299,123.4533,123.5023,28306.0
2022-12-20 13:50:00,125.87,125.9,125.76,125.76,38608.0,123.5219,123.5514,123.414,123.414,38608.0
2022-12-20 13:55:00,125.77,125.82,125.62,125.65,40737.0,123.4238,123.4729,123.2766,123.306,40737.0
2022-12-20 14:00:00,125.64,125.85,125.59,125.78,32738.0,123.2962,123.5023,123.2472,123.4336,32738.0
2022-12-20 14:05:00,125.79,125.91,125.69,125.79,42394.0,123.4434,123.5612,123.3453,123.4434,42394.0
2022-12-20 14:10:00,125.8,125.96,125.79,125.92,37065.0,123.4533,123.6103,123.4434,123.571,37065.0
2022-12-20 14:15:00,125.9,125.96,125.78,125.8,49262.0,123.5514,123.6103,123.4336,123.4533,49262.0
2022-12-20 14:20:00,125.83,125.84,125.65,125.65,46149.0,123.4827,123.4925,123.306,123.306,46149.0
2022-12-20 14:25:00,125.66,125.75,125.6,125.71,51552.0,123.3159,123.4042,123.257,123.3649,51552.0
2022-12-20 14:30:00,125.73,125.81,125.64,125.79,41313.0,123.3846,123.4631,123.2962,123.4434,41313.0
2022-12-20 14:35:00,125.78,125.79,125.58,125.67,50755.0,123.4336,123.4434,123.2374,123.3257,50755.0
2022-12-20 14:40:00,125.67,125.72,125.47,125.53,55908.0,123.3257,123.3747,123.1294,123.1883,55908.0
2022-12-20 14:45:00,125.53,125.63,125.49,125.53,86534.0,123.1883,123.2864,123.149,123.1883,86534.0
2022-12-20 14:50:00,125.53,125.68,125.43,125.67,61826.0,123.1883,123.3355,123.0902,123.3257,61826.0
2022-12-20 14:55:00,125.67,125.69,125.49,125.58,144208.0,123.3257,123.3453,123.149,123.2374,144208.0
2022-12-20 15:00:00,125.58,125.6,125.4,125.49,70024.0,123.2374,123.257,123.0607,123.149,70024.0
2022-12-20 15:05:00,125.5,125.57,125.39,125.5,65869.0,123.1588,123.2275,123.0509,123.1588,65869.0
2022-12-20 15:10:00,125.5,125.62,125.44,125.6,76718.0,123.1588,123.2766,123.1,123.257,76718.0
2022-12-20 15:15:00,125.6,125.7,125.49,125.5,59879.0,123.257,123.3551,123.149,123.1588,59879.0
2022-12-20 15:20:00,125.51,125.61,125.44,125.57,47172.0,123.1687,123.2668,123.1,123.2275,47172.0
2022-12-20 15:25:00,125.57,125.84,125.56,125.77,108181.0,123.2275,123.4925,123.2177,123.4238,108181.0
2022-12-20 15:30:00,125.77,125.83,125.64,125.74,160261.0,123.4238,123.4827,123.2962,123.3944,160261.0
2022-12-20 15:35:00,125.73,125.94,125.73,125.94,143446.0,123.3846,123.5906,123.3846,123.5906,143446.0
2022-12-20 15:40:00,125.93,125.93,125.76,125.8,58884.0,123.5808,123.5808,123.414,123.4533,58884.0
2022-12-20 15:45:00,125.8,125.9,125.73,125.9,120137.0,123.4533,123.5514,123.3846,123.5514,120137.0
2022-12-20 15:50:00,125.88,125.88,125.7,125.77,124556.0,123.5318,123.5318,123.3551,123.4238,124556.0
2022-12-20 15:55:00,125.78,125.78,125.58,125.63,264783.0,123.4336,123.4336,123.2374,123.2864,264783.0
2022-12-21 09:30:00,126.19,126.38,125.88,125.98,85464.0,123.836,124.0224,123.5318,123.6299,85464.0
2022-12-21 09:35:00,125.99,126.57,125.94,126.48,98131.0,123.6397,124.2089,123.5906,124.1206,98131.0
2022-12-21 09:40:00,126.48,126.53,126.24,126.41,61921.0,124.1206,124.1696,123.885,124.0519,61921.0
2022-12-21 09:45:00,126.43,126.98,126.39,126.94,131504.0,124.0715,124.6112,124.0322,124.572,131504.0
2022-12-21 09:50:00,126.94,126.94,126.57,126.62,73112.0,124.572,124.572,124.2089,124.258,73112.0
2022-12-21 09:55:00,126.61,126.64,126.31,126.34,55732.0,124.2481,124.2776,123.9537,123.9832,55732.0
2022-12-21 10:00:00,126.39,126.85,126.28,126.55,71763.0,124.0322,124.4837,123.9243,124.1893,71763.0
2022-12-21 10:05:00,126.54,127.02,126.5,127.02,78375.0,124.1794,124.6505,124.1402,124.6505,78375.0
2022-12-21 10:10:00,127.03,127.09,126.93,127.03,89170.0,124.6603,124.7192,124.5622,124.6603,89170.0
2022-12-21 10:15:00,127.05,127.25,127.01,127.22,56667.0,124.6799,124.8762,124.6407,124.8468,56667.0
2022-12-21 10:20:00,127.21,127.3,127.08,127.21,38565.0,124.8369,124.9253,124.7094,124.8369,38565.0
2022-12-21 10:25:00,127.23,127.3,127.12,127.26,50548.0,124.8566,124.9253,124.7486,124.886,50548.0
2022-12-21 10:30:00,127.26,127.62,127.16,127.58,90071.0,124.886,125.2393,124.7879,125.2,90071.0
2022-12-21 10:35:00,127.6,127.71,127.49,127.71,38275.0,125.2197,125.3276,125.1117,125.3276,38275.0
2022-12-21 10:40:00,127.74,127.9,127.68,127.76,74498.0,125.3571,125.5141,125.2982,125.3767,74498.0
2022-12-21 10:45:00,127.77,127.87,127.64,127.73,29534.0,125.3865,125.4846,125.2589,125.3472,29534.0
2022-12-21 10:50:00,127.76,127.78,127.65,127.69,37959.0,125.3767,125.3963,125.2687,125.308,37959.0
2022-12-21 10:55:00,127.71,128.0,127.7,127.97,47232.0,125.3276,125.6122,125.3178,125.5828,47232.0
2022-12-21 11:00:00,127.99,128.22,127.99,128.22,77154.0,125.6024,125.8281,125.6024,125.8281,77154.0
2022-12-21 11:05:00,128.22,128.23,128.03,128.1,30336.0,125.8281,125.8379,125.6417,125.7103,30336.0
2022-12-21 11:10:00,128.11,128.24,128.03,128.06,28575.0,125.7202,125.8477,125.6417,125.6711,28575.0
2022-12-21 11:15:00,128.06,128.12,127.93,127.94,34960.0,125.6711,125.73,125.5435,125.5533,34960.0
2022-12-21 11:20:00,127.95,128.06,127.7,127.78,62886.0,125.5631,125.6711,125.3178,125.3963,62886.0
2022-12-21 11:25:00,127.83,127.87,127.71,127.85,46441.0,125.4454,125.4846,125.3276,125.465,46441.0
2022-12-21 11:30:00,127.85,128.03,127.85,127.95,55531.0,125.465,125.6417,125.465,125.5631,55531.0
2022-12-21 11:35:00,127.95,127.95,127.79,127.79,23163.0,125.5631,125.5631,125.4061,125.4061,23163.0
2022-12-21 11:40:00,127.76,127.87,127.66,127.85,22910.0,125.3767,125.4846,125.2786,125.465,22910.0
2022-12-21 11:45:00,127.86,127.9,127.52,127.53,20645.0,125.4748,125.5141,125.1412,125.151,20645.0
2022-12-21 11:50:00,127.53,127.69,127.46,127.59,20954.0,125.151,125.308,125.0823,125.2099,20954.0
2022-12-21 11:55:00,127.58,127.7,127.53,127.59,31865.0,125.2,125.3178,125.151,125.2099,31865.0
2022-12-21 12:00:00,127.59,127.61,127.41,127.49,24079.0,125.2099,125.2295,125.0332,125.1117,24079.0
2022-12-21 12:05:00,127.49,127.64,127.46,127.46,42759.0,125.1117,125.2589,125.0823,125.0823,42759.0
2022-12-21 12:10:00,127.47,127.54,127.39,127.5,47992.0,125.0921,125.1608,125.0136,125.1215,47992.0
2022-12-21 12:15:00,127.5,127.54,127.38,127.47,23203.0,125.1215,125.1608,125.0038,125.0921,23203.0
2022-12-21 12:20:00,127.46,127.61,127.44,127.6,19145.0,125.0823,125.2295,125.0627,125.2197,19145.0
2022-12-21 12:25:00,127.58,127.58,127.42,127.5,29954.0,125.2,125.2,125.043,125.1215,29954.0
2022-12-21 12:30:00,127.51,127.72,127.51,127.65,80168.0,125.1314,125.3374,125.1314,125.2687,80168.0
2022-12-21 12:35:00,127.65,127.73,127.58,127.73,77463.0,125.2687,125.3472,125.2,125.3472,77463.0
2022-12-21 12:40:00,127.72,127.79,127.66,127.76,94720.0,125.3374,125.4061,125.2786,125.3767,94720.0
2022-12-21 12:45:00,127.77,127.8,127.65,127.78,89248.0,125.3865,125.4159,125.2687,125.3963,89248.0
2022-12-21 12:50:00,127.77,127.8,127.66,127.74,128372.0,125.3865,125.4159,125.2786,125.3571,128372.0
2022-12-21 12:55:00,127.74,127.92,127.71,127.91,119934.0,125.3571,125.5337,125.3276,125.5239,119934.0
2022-12-21 13:00:00,127.91,128.11,127.81,128.11,101877.0,125.5239,125.7202,125.4258,125.7202,101877.0
2022-12-21 13:05:00,128.11,128.13,128.02,128.06,92114.0,125.7202,125.7398,125.6318,125.6711,92114.0
2022-12-21 13:10:00,128.08,128.09,127.92,127.97,94169.0,125.6907,125.7005,125.5337,125.5828,94169.0
2022-12-21 13:15:00,127.96,128.0,127.85,127.9,78962.0,125.573,125.6122,125.465,125.5141,78962.0
2022-12-21 13:20:00,127.9,127.92,127.63,127.66,85162.0,125.5141,125.5337,125.2491,125.2786,85162.0
2022-12-21 13:25:00,127.67,127.76,127.6,127.63,100880.0,125.2884,125.3767,125.2197,125.2491,100880.0
2022-12-21 13:30:00,127.62,127.73,127.59,127.67,89355.0,125.2393,125.3472,125.2099,125.2884,89355.0
2022-12-21 13:35:00,127.68,127.79,127.63,127.73,85880.0,125.2982,125.4061,125.2491,125.3472,85880.0
2022-12-21 13:40:00,127.73,127.77,127.58,127.75,74412.0,125.3472,125.3865,125.2,125.3669,74412.0
2022-12-21 13:45:00,127.74,127.87,127.74,127.82,89527.0,125.3571,125.4846,125.3571,125.4356,89527.0
2022-12-21 13:50:00,127.82,127.88,127.74,127.87,79703.0,125.4356,125.4944,125.3571,125.4846,79703.0
2022-12-21 13:55:00,127.87,127.9,127.81,127.84,85123.0,125.4846,125.5141,125.4258,125.4552,85123.0
2022-12-21 14:00:00,127.84,128.18,127.84,128.16,111161.0,125.4552,125.7889,125.4552,125.7692,111161.0
2022-12-21 14:05:00,128.15,128.21,128.1,128.19,85512.0,125.7594,125.8183,125.7103,125.7987,85512.0
2022-12-21 14:10:00,128.19,128.29,128.11,128.15,84479.0,125.7987,125.8968,125.7202,125.7594,84479.0
2022-12-21 14:15:00,128.15,128.22,128.06,128.07,89405.0,125.7594,125.8281,125.6711,125.6809,89405.0
2022-12-21 14:20:00,128.09,128.12,127.98,127.99,109258.0,125.7005,125.73,125.5926,125.6024,109258.0
2022-12-21 14:25:00,128.0,128.05,127.88,127.94,103544.0,125.6122,125.6613,125.4944,125.5533,103544.0
2022-12-21 14:30:00,127.93,128.09,127.88,128.05,106267.0,125.5435,125.7005,125.4944,125.6613,106267.0
2022-12-21 14:35:00,128.07,128.08,127.79,127.95,221279.0,125.6809,125.6907,125.4061,125.5631,221279.0
2022-12-21 14:40:00,127.95,127.99,127.83,127.87,92316.0,125.5631,125.6024,125.4454,125.4846,92316.0
2022-12-21 14:45:00,127.87,127.96,127.8,127.82,97224.0,125.4846,125.573,125.4159,125.4356,97224.0
2022-12-21 14:50:00,127.81,127.81,127.55,127.65,82273.0,125.4258,125.4258,125.1706,125.2687,82273.0
2022-12-21 14:55:00,127.66,127.75,127.59,127.7,114260.0,125.2786,125.3669,125.2099,125.3178,114260.0
2022-12-21 15:00:00,127.7,127.82,127.67,127.75,84825.0,125.3178,125.4356,125.2884,125.3669,84825.0
2022-12-21 15:05:00,127.75,127.77,127.48,127.5,26660.0,125.3669,125.3865,125.1019,125.1215,26660.0
2022-12-21 15:10:00,127.5,127.69,127.41,127.67,73647.0,125.1215,125.308,125.0332,125.2884,73647.0
2022-12-21 15:15:00,127.69,127.72,127.56,127.61,41745.0,125.308,125.3374,125.1804,125.2295,41745.0
2022-12-21 15:20:00,127.62,127.65,127.51,127.59,57804.0,125.2393,125.2687,125.1314,125.2099,57804.0
2022-12-21 15:25:00,127.6,127.76,127.55,127.55,42274.0,125.2197,125.3767,125.1706,125.1706,42274.0
2022-12-21 15:30:00,127.56,127.74,127.55,127.7,38352.0,125.1804,125.3571,125.1706,125.3178,38352.0
2022-12-21 15:35:00,127.71,127.8,127.65,127.77,61559.0,125.3276,125.4159,125.2687,125.3865,61559.0
2022-12-21 15:40:00,127.77,127.82,127.62,127.69,105109.0,125.3865,125.4356,125.2393,125.308,105109.0
2022-12-21 15:45:00,127.69,127.8,127.63,127.7,64393.0,125.308,125.4159,125.2491,125.3178,64393.0
2022-12-21 15:50:00,127.69,127.69,127.35,127.67,193018.0,125.308,125.308,124.9743,125.2884,193018.0
2022-12-21 15:55:00,127.66,127.73,127.57,127.7,374180.0,125.2786,125.3472,125.1902,125.3178,374180.0
2022-12-22 09:30:00,126.08,126.23,125.38,125.42,282405.0,123.728,123.8752,123.0411,123.0803,282405.0
2022-12-22 09:35:00,125.38,125.56,125.22,125.24,147145.0,123.0411,123.2177,122.8841,122.9037,147145.0
2022-12-22 09:40:00,125.25,125.32,125.12,125.3,86866.0,122.9135,122.9822,122.7859,122.9626,86866.0
2022-12-22 09:45:00,125.29,125.29,125.03,125.04,116334.0,122.9528,122.9528,122.6976,122.7074,116334.0
2022-12-22 09:50:00,125.03,125.21,124.99,124.99,99668.0,122.6976,122.8743,122.6584,122.6584,99668.0
2022-12-22 09:55:00,125.0,125.21,124.97,125.21,39678.0,122.6682,122.8743,122.6387,122.8743,39678.0
2022-12-22 10:00:00,125.2,125.2,124.52,124.57,136077.0,122.8644,122.8644,122.1971,122.2462,136077.0
2022-12-22 10:05:00,124.54,124.59,124.3,124.41,111454.0,122.2168,122.2658,121.9812,122.0892,111454.0
2022-12-22 10:10:00,124.4,124.41,124.02,124.17,117389.0,122.0794,122.0892,121.7065,121.8537,117389.0
2022-12-22 10:15:00,124.16,124.3,124.06,124.27,51488.0,121.8438,121.9812,121.7457,121.9518,51488.0
2022-12-22 10:20:00,124.27,124.29,124.0,124.0,54572.0,121.9518,121.9714,121.6868,121.6868,54572.0
2022-12-22 10:25:00,123.99,124.14,123.92,123.92,116082.0,121.677,121.8242,121.6083,121.6083,116082.0
2022-12-22 10:30:00,123.92,123.92,123.56,123.56,139539.0,121.6083,121.6083,121.255,121.255,139539.0
2022-12-22 10:35:00,123.57,123.75,123.57,123.71,55911.0,121.2649,121.4415,121.2649,121.4022,55911.0
2022-12-22 10:40:00,123.72,123.89,123.65,123.73,74748.0,121.4121,121.5789,121.3434,121.4219,74748.0
2022-12-22 10:45:00,123.74,124.06,123.65,123.97,68600.0,121.4317,121.7457,121.3434,121.6574,68600.0
2022-12-22 10:50:00,123.98,124.05,123.87,123.95,34088.0,121.6672,121.7359,121.5593,121.6378,34088.0
2022-12-22 10:55:00,123.93,123.94,123.74,123.8,37816.0,121.6181,121.6279,121.4317,121.4906,37816.0
2022-12-22 11:00:00,123.8,123.94,123.74,123.89,43378.0,121.4906,121.6279,121.4317,121.5789,43378.0
2022-12-22 11:05:00,123.91,124.05,123.82,123.82,49280.0,121.5985,121.7359,121.5102,121.5102,49280.0
2022-12-22 11:10:00,123.83,123.89,123.62,123.75,56701.0,121.52,121.5789,121.3139,121.4415,56701.0
2022-12-22 11:15:00,123.75,123.91,123.7,123.73,27346.0,121.4415,121.5985,121.3924,121.4219,27346.0
2022-12-22 11:20:00,123.73,123.86,123.67,123.71,53401.0,121.4219,121.5494,121.363,121.4022,53401.0
2022-12-22 11:25:00,123.71,123.77,123.61,123.68,50721.0,121.4022,121.4611,121.3041,121.3728,50721.0
2022-12-22 11:30:00,123.7,123.78,123.52,123.58,51295.0,121.3924,121.4709,121.2158,121.2747,51295.0
2022-12-22 11:35:00,123.59,123.68,123.4,123.42,57525.0,121.2845,121.3728,121.098,121.1176,57525.0
2022-12-22 11:40:00,123.41,123.42,123.23,123.36,90760.0,121.1078,121.1176,120.9312,121.0588,90760.0
2022-12-22 11:45:00,123.35,123.37,123.2,123.35,50070.0,121.049,121.0686,120.9018,121.049,50070.0
2022-12-22 11:50:00,123.33,123.5,123.29,123.5,29904.0,121.0293,121.1962,120.9901,121.1962,29904.0
2022-12-22 11:55:00,123.47,123.52,123.36,123.51,24178.0,121.1667,121.2158,121.0588,121.206,24178.0
2022-12-22 12:00:00,123.48,123.55,123.41,123.43,17960.0,121.1765,121.2452,121.1078,121.1275,17960.0
2022-12-22 12:05:00,123.44,123.56,123.38,123.55,28607.0,121.1373,121.255,121.0784,121.2452,28607.0
2022-12-22 12:10:00,123.55,123.56,123.38,123.41,50832.0,121.2452,121.255,121.0784,121.1078,50832.0
2022-12-22 12:15:00,123.41,123.54,123.39,123.42,28591.0,121.1078,121.2354,121.0882,121.1176,28591.0
2022-12-22 12:20:00,123.41,123.45,123.07,123.08,65098.0,121.1078,121.1471,120.7742,120.784,65098.0
2022-12-22 12:25:00,123.07,123.09,122.81,122.9,114432.0,120.7742,120.7938,120.519,120.6073,114432.0
2022-12-22 12:30:00,122.87,122.99,122.86,122.89,44633.0,120.5779,120.6957,120.5681,120.5975,44633.0
2022-12-22 12:35:00,122.89,122.95,122.76,122.85,54516.0,120.5975,120.6564,120.47,120.5583,54516.0
2022-12-22 12:40:00,122.85,122.9,122.7,122.88,48841.0,120.5583,120.6073,120.4111,120.5877,48841.0
2022-12-22 12:45:00,122.89,122.96,122.79,122.95,57871.0,120.5975,120.6662,120.4994,120.6564,57871.0
2022-12-22 12:50:00,122.94,123.04,122.9,123.02,41193.0,120.6466,120.7447,120.6073,120.7251,41193.0
2022-12-22 12:55:00,123.04,123.05,122.96,123.04,29474.0,120.7447,120.7546,120.6662,120.7447,29474.0
2022-12-22 13:00:00,123.0,123.0,122.69,122.73,42069.0,120.7055,120.7055,120.4013,120.4405,42069.0
2022-12-22 13:05:00,122.71,122.81,122.61,122.74,31029.0,120.4209,120.519,120.3228,120.4503,31029.0
2022-12-22 13:10:00,122.75,122.82,122.71,122.77,44058.0,120.4601,120.5288,120.4209,120.4798,44058.0
2022-12-22 13:15:00,122.77,122.77,122.57,122.6,26751.0,120.4798,120.4798,120.2835,120.3129,26751.0
2022-12-22 13:20:00,122.58,122.6,122.48,122.52,30733.0,120.2933,120.3129,120.1952,120.2344,30733.0
2022-12-22 13:25:00,122.54,122.64,122.5,122.59,30984.0,120.2541,120.3522,120.2148,120.3031,30984.0
2022-12-22 13:30:00,122.58,122.6,122.35,122.45,76971.0,120.2933,120.3129,120.0676,120.1657,76971.0
2022-12-22 13:35:00,122.43,122.71,122.39,122.71,73573.0,120.1461,120.4209,120.1069,120.4209,73573.0
2022-12-22 13:40:00,122.7,122.89,122.67,122.89,29758.0,120.4111,120.5975,120.3816,120.5975,29758.0
2022-12-22 13:45:00,122.88,122.9,122.74,122.82,28948.0,120.5877,120.6073,120.4503,120.5288,28948.0
2022-12-22 13:50:00,122.82,122.88,122.76,122.82,33409.0,120.5288,120.5877,120.47,120.5288,33409.0
2022-12-22 13:55:00,122.82,122.85,122.67,122.77,29026.0,120.5288,120.5583,120.3816,120.4798,29026.0
2022-12-22 14:00:00,122.79,123.0,122.76,122.81,45474.0,120.4994,120.7055,120.47,120.519,45474.0
2022-12-22 14:05:00,122.81,122.97,122.8,122.87,30399.0,120.519,120.676,120.5092,120.5779,30399.0
2022-12-22 14:10:00,122.85,123.26,122.85,123.24,112029.0,120.5583,120.9606,120.5583,120.941,112029.0
2022-12-22 14:15:00,123.23,123.23,122.98,122.99,42112.0,120.9312,120.9312,120.6859,120.6957,42112.0
2022-12-22 14:20:00,122.98,123.13,122.8,123.12,50436.0,120.6859,120.8331,120.5092,120.8232,50436.0
2022-12-22 14:25:00,123.1,123.36,123.04,123.31,89330.0,120.8036,121.0588,120.7447,121.0097,89330.0
2022-12-22 14:30:00,123.28,123.44,123.18,123.42,112191.0,120.9803,121.1373,120.8821,121.1176,112191.0
2022-12-22 14:35:00,123.42,123.44,123.12,123.19,85166.0,121.1176,121.1373,120.8232,120.8919,85166.0
2022-12-22 14:40:00,123.2,123.3,123.08,123.17,40811.0,120.9018,120.9999,120.784,120.8723,40811.0
2022-12-22 14:45:00,123.19,123.38,123.16,123.37,37255.0,120.8919,121.0784,120.8625,121.0686,37255.0
2022-12-22 14:50:00,123.38,123.52,123.25,123.52,45451.0,121.0784,121.2158,120.9508,121.2158,45451.0
2022-12-22 14:55:00,123.52,123.72,123.46,123.67,46802.0,121.2158,121.4121,121.1569,121.363,46802.0
2022-12-22 15:00:00,123.68,123.79,123.55,123.64,96657.0,121.3728,121.4807,121.2452,121.3335,96657.0
2022-12-22 15:05:00,123.62,123.92,123.53,123.87,117171.0,121.3139,121.6083,121.2256,121.5593,117171.0
2022-12-22 15:10:00,123.88,123.89,123.66,123.67,59570.0,121.5691,121.5789,121.3532,121.363,59570.0
2022-12-22 15:15:00,123.68,124.04,123.68,124.04,77638.0,121.3728,121.7261,121.3728,121.7261,77638.0
2022-12-22 15:20:00,124.08,124.36,124.02,124.29,49736.0,121.7653,122.0401,121.7065,121.9714,49736.0
2022-12-22 15:25:00,124.29,124.41,124.15,124.35,67632.0,121.9714,122.0892,121.834,122.0303,67632.0
2022-12-22 15:30:00,124.36,124.41,124.13,124.14,64783.0,122.0401,122.0892,121.8144,121.8242,64783.0
2022-12-22 15:35:00,124.14,124.18,123.91,124.05,79263.0,121.8242,121.8635,121.5985,121.7359,79263.0
2022-12-22 15:40:00,124.04,124.1,123.82,123.99,134138.0,121.7261,121.785,121.5102,121.677,134138.0
2022-12-22 15:45:00,124.0,124.18,123.85,124.16,190564.0,121.6868,121.8635,121.5396,121.8438,190564.0
2022-12-22 15:50:00,124.17,124.61,124.17,124.53,330534.0,121.8537,122.2854,121.8537,122.2069,330534.0
2022-12-22 15:55:00,124.53,124.63,124.29,124.48,535291.0,122.2069,122.3051,121.9714,122.1579,535291.0
2022-12-23 09:30:00,123.58,124.19,123.39,123.43,98871.0,121.2747,121.8733,121.0882,121.1275,98871.0
2022-12-23 09:35:00,123.44,123.52,122.7,122.85,151838.0,121.1373,121.2158,120.4111,120.5583,151838.0
2022-12-23 09:40:00,122.82,123.72,122.78,123.37,81175.0,120.5288,121.4121,120.4896,121.0686,81175.0
2022-12-23 09:45:00,123.29,123.4,122.82,123.03,66488.0,120.9901,121.098,120.5288,120.7349,66488.0
2022-12-23 09:50:00,123.23,123.23,122.93,122.99,52788.0,120.9312,120.9312,120.6368,120.6957,52788.0
2022-12-23 09:55:00,122.96,122.98,122.71,122.8,52060.0,120.6662,120.6859,120.4209,120.5092,52060.0
2022-12-23 10:00:00,122.91,123.74,122.73,122.89,188693.0,120.6172,121.4317,120.4405,120.5975,188693.0
2022-12-23 10:05:00,122.89,123.37,122.66,123.21,58636.0,120.5975,121.0686,120.3718,120.9116,58636.0
2022-12-23 10:10:00,123.18,123.57,123.15,123.24,28212.0,120.8821,121.2649,120.8527,120.941,28212.0
2022-12-23 10:15:00,123.28,124.19,123.17,124.13,74155.0,120.9803,121.8733,120.8723,121.8144,74155.0
2022-12-23 10:20:00,124.13,124.14,123.86,123.93,27823.0,121.8144,121.8242,121.5494,121.6181,27823.0
2022-12-23 10:25:00,124.04,124.22,123.88,124.07,54862.0,121.7261,121.9027,121.5691,121.7555,54862.0
2022-12-23 10:30:00,124.08,124.45,124.05,124.38,73759.0,121.7653,122.1284,121.7359,122.0597,73759.0
2022-12-23 10:35:00,124.37,124.72,124.25,124.7,119446.0,122.0499,122.3934,121.9322,122.3738,119446.0
2022-12-23 10:40:00,124.69,124.69,124.37,124.39,80973.0,122.364,122.364,122.0499,122.0696,80973.0
2022-12-23 10:45:00,124.36,124.39,124.03,124.14,48658.0,122.0401,122.0696,121.7163,121.8242,48658.0
2022-12-23 10:50:00,124.1,124.1,123.74,123.91,38947.0,121.785,121.785,121.4317,121.5985,38947.0
2022-12-23 10:55:00,123.92,124.08,123.73,123.8,29044.0,121.6083,121.7653,121.4219,121.4906,29044.0
2022-12-23 11:00:00,123.8,123.82,123.34,123.4,58243.0,121.4906,121.5102,121.0391,121.098,58243.0
2022-12-23 11:05:00,123.44,123.46,123.32,123.43,31755.0,121.1373,121.1569,121.0195,121.1275,31755.0
2022-12-23 11:10:00,123.45,123.84,123.45,123.71,57482.0,121.1471,121.5298,121.1471,121.4022,57482.0
2022-12-23 11:15:00,123.68,123.87,123.63,123.85,21741.0,121.3728,121.5593,121.3237,121.5396,21741.0
2022-12-23 11:20:00,123.88,124.06,123.77,123.92,22456.0,121.5691,121.7457,121.4611,121.6083,22456.0
2022-12-23 11:25:00,123.92,124.07,123.78,123.84,46206.0,121.6083,121.7555,121.4709,121.5298,46206.0
2022-12-23 11:30:00,123.86,124.02,123.77,123.83,18364.0,121.5494,121.7065,121.4611,121.52,18364.0
2022-12-23 11:35:00,123.91,124.18,123.89,124.09,23110.0,121.5985,121.8635,121.5789,121.7751,23110.0
2022-12-23 11:40:00,124.12,124.37,124.04,124.06,22054.0,121.8046,122.0499,121.7261,121.7457,22054.0
2022-12-23 11:45:00,124.04,124.09,123.87,124.04,22245.0,121.7261,121.7751,121.5593,121.7261,22245.0
2022-12-23 11:50:00,124.07,124.13,123.81,123.86,17369.0,121.7555,121.8144,121.5004,121.5494,17369.0
2022-12-23 11:55:00,123.87,123.99,123.82,123.98,15033.0,121.5593,121.677,121.5102,121.6672,15033.0
2022-12-23 12:00:00,123.97,124.23,123.96,124.07,26928.0,121.6574,121.9125,121.6476,121.7555,26928.0
2022-12-23 12:05:00,124.08,124.11,123.89,123.96,25632.0,121.7653,121.7948,121.5789,121.6476,25632.0
2022-12-23 12:10:00,123.94,124.13,123.92,124.06,11621.0,121.6279,121.8144,121.6083,121.7457,11621.0
2022-12-23 12:15:00,124.07,124.18,123.95,124.14,11480.0,121.7555,121.8635,121.6378,121.8242,11480.0
2022-12-23 12:20:00,124.12,124.47,124.1,124.43,25614.0,121.8046,122.1481,121.785,122.1088,25614.0
2022-12-23 12:25:00,124.4,124.43,124.24,124.24,19420.0,122.0794,122.1088,121.9224,121.9224,19420.0
2022-12-23 12:30:00,124.27,124.39,124.24,124.36,8843.0,121.9518,122.0696,121.9224,122.0401,8843.0
2022-12-23 12:35:00,124.36,124.5,124.24,124.29,16686.0,122.0401,122.1775,121.9224,121.9714,16686.0
2022-12-23 12:40:00,124.3,124.32,123.99,124.07,33038.0,121.9812,122.0009,121.677,121.7555,33038.0
2022-12-23 12:45:00,124.09,124.19,123.97,124.0,18221.0,121.7751,121.8733,121.6574,121.6868,18221.0
2022-12-23 12:50:00,124.02,124.11,123.95,123.99,14793.0,121.7065,121.7948,121.6378,121.677,14793.0
2022-12-23 12:55:00,124.0,124.12,124.0,124.06,16381.0,121.6868,121.8046,121.6868,121.7457,16381.0
2022-12-23 13:00:00,124.09,124.21,124.01,124.19,14662.0,121.7751,121.8929,121.6966,121.8733,14662.0
2022-12-23 13:05:00,124.18,124.26,124.11,124.24,11870.0,121.8635,121.942,121.7948,121.9224,11870.0
2022-12-23 13:10:00,124.26,124.29,123.9,123.93,21297.0,121.942,121.9714,121.5887,121.6181,21297.0
2022-12-23 13:15:00,123.93,124.16,123.93,124.09,41268.0,121.6181,121.8438,121.6181,121.7751,41268.0
2022-12-23 13:20:00,124.1,124.22,124.07,124.11,17532.0,121.785,121.9027,121.7555,121.7948,17532.0
2022-12-23 13:25:00,124.12,124.19,124.07,124.16,9736.0,121.8046,121.8733,121.7555,121.8438,9736.0
2022-12-23 13:30:00,124.17,124.28,124.17,124.24,15730.0,121.8537,121.9616,121.8537,121.9224,15730.0
2022-12-23 13:35:00,124.22,124.29,124.1,124.15,15642.0,121.9027,121.9714,121.785,121.834,15642.0
2022-12-23 13:40:00,124.15,124.26,124.05,124.08,15076.0,121.834,121.942,121.7359,121.7653,15076.0
2022-12-23 13:45:00,124.11,124.11,123.77,124.07,20838.0,121.7948,121.7948,121.4611,121.7555,20838.0
2022-12-23 13:50:00,124.08,124.13,124.01,124.08,17749.0,121.7653,121.8144,121.6966,121.7653,17749.0
2022-12-23 13:55:00,124.08,124.11,123.97,124.02,26774.0,121.7653,121.7948,121.6574,121.7065,26774.0
2022-12-23 14:00:00,124.0,124.06,123.84,123.88,18701.0,121.6868,121.7457,121.5298,121.5691,18701.0
2022-12-23 14:05:00,123.87,124.03,123.87,123.9,20734.0,121.5593,121.7163,121.5593,121.5887,20734.0
2022-12-23 14:10:00,123.9,124.11,123.89,124.11,26420.0,121.5887,121.7948,121.5789,121.7948,26420.0
2022-12-23 14:15:00,124.12,124.25,124.07,124.2,59592.0,121.8046,121.9322,121.7555,121.8831,59592.0
2022-12-23 14:20:00,124.21,124.21,124.0,124.05,30757.0,121.8929,121.8929,121.6868,121.7359,30757.0
2022-12-23 14:25:00,124.04,124.21,124.04,124.14,21709.0,121.7261,121.8929,121.7261,121.8242,21709.0
2022-12-23 14:30:00,124.14,124.32,124.14,124.25,35491.0,121.8242,122.0009,121.8242,121.9322,35491.0
2022-12-23 14:35:00,124.24,124.4,124.23,124.39,30824.0,121.9224,122.0794,121.9125,122.0696,30824.0
2022-12-23 14:40:00,124.4,124.4,124.22,124.26,77897.0,122.0794,122.0794,121.9027,121.942,77897.0
2022-12-23 14:45:00,124.26,124.34,124.18,124.21,31814.0,121.942,122.0205,121.8635,121.8929,31814.0
2022-12-23 14:50:00,124.21,124.41,124.21,124.41,26461.0,121.8929,122.0892,121.8929,122.0892,26461.0
2022-12-23 14:55:00,124.41,124.48,124.38,124.45,21677.0,122.0892,122.1579,122.0597,122.1284,21677.0
2022-12-23 15:00:00,124.47,124.66,124.4,124.44,47729.0,122.1481,122.3345,122.0794,122.1186,47729.0
2022-12-23 15:05:00,124.42,124.43,124.28,124.35,34766.0,122.099,122.1088,121.9616,122.0303,34766.0
2022-12-23 15:10:00,124.35,124.49,124.29,124.36,25792.0,122.0303,122.1677,121.9714,122.0401,25792.0
2022-12-23 15:15:00,124.37,124.55,124.36,124.44,27862.0,122.0499,122.2266,122.0401,122.1186,27862.0
2022-12-23 15:20:00,124.46,124.47,124.28,124.28,20255.0,122.1382,122.1481,121.9616,121.9616,20255.0
2022-12-23 15:25:00,124.3,124.35,124.18,124.25,27443.0,121.9812,122.0303,121.8635,121.9322,27443.0
2022-12-23 15:30:00,124.24,124.29,124.11,124.18,41067.0,121.9224,121.9714,121.7948,121.8635,41067.0
2022-12-23 15:35:00,124.17,124.19,124.08,124.15,41035.0,121.8537,121.8733,121.7653,121.834,41035.0
2022-12-23 15:40:00,124.14,124.36,124.14,124.34,41394.0,121.8242,122.0401,121.8242,122.0205,41394.0
2022-12-23 15:45:00,124.33,124.5,124.3,124.47,85999.0,122.0107,122.1775,121.9812,122.1481,85999.0
2022-12-23 15:50:00,124.46,124.61,124.24,124.55,100850.0,122.1382,122.2854,121.9224,122.2266,100850.0
2022-12-23 15:55:00,124.57,124.65,124.49,124.59,242215.0,122.2462,122.3247,122.1677,122.2658,242215.0
2022-12-27 09:30:00,124.17,124.39,123.82,123.88,63764.0,121.8537,122.0696,121.5102,121.5691,63764.0
2022-12-27 09:35:00,123.88,123.88,123.38,123.56,76641.0,121.5691,121.5691,121.0784,121.255,76641.0
2022-12-27 09:40:00,123.55,123.55,123.19,123.36,65225.0,121.2452,121.2452,120.8919,121.0588,65225.0
2022-12-27 09:45:00,123.35,123.35,122.82,123.07,97488.0,121.049,121.049,120.5288,120.7742,97488.0
2022-12-27 09:50:00,123.08,123.28,122.95,123.19,77623.0,120.784,120.9803,120.6564,120.8919,77623.0
2022-12-27 09:55:00,123.18,123.24,123.0,123.1,37041.0,120.8821,120.941,120.7055,120.8036,37041.0
2022-12-27 10:00:00,123.09,123.09,122.69,123.02,77008.0,120.7938,120.7938,120.4013,120.7251,77008.0
2022-12-27 10:05:00,123.02,123.06,122.92,122.98,33119.0,120.7251,120.7644,120.627,120.6859,33119.0
2022-12-27 10:10:00,122.97,123.3,122.82,123.29,64421.0,120.676,120.9999,120.5288,120.9901,64421.0
2022-12-27 10:15:00,123.27,123.76,123.11,123.63,109643.0,120.9704,121.4513,120.8134,121.3237,109643.0
2022-12-27 10:20:00,123.64,124.02,123.61,123.76,49040.0,121.3335,121.7065,121.3041,121.4513,49040.0
2022-12-27 10:25:00,123.77,123.94,123.7,123.81,79361.0,121.4611,121.6279,121.3924,121.5004,79361.0
2022-12-27 10:30:00,123.81,123.89,123.5,123.86,34433.0,121.5004,121.5789,121.1962,121.5494,34433.0
2022-12-27 10:35:00,123.87,123.91,123.7,123.89,21199.0,121.5593,121.5985,121.3924,121.5789,21199.0
2022-12-27 10:40:00,123.91,123.97,123.76,123.81,53784.0,121.5985,121.6574,121.4513,121.5004,53784.0
2022-12-27 10:45:00,123.81,124.1,123.8,123.88,35312.0,121.5004,121.785,121.4906,121.5691,35312.0
2022-12-27 10:50:00,123.91,123.91,123.71,123.73,43954.0,121.5985,121.5985,121.4022,121.4219,43954.0
2022-12-27 10:55:00,123.73,123.75,123.51,123.6,65727.0,121.4219,121.4415,121.206,121.2943,65727.0
2022-12-27 11:00:00,123.61,123.68,123.5,123.55,180042.0,121.3041,121.3728,121.1962,121.2452,180042.0
2022-12-27 11:05:00,123.58,123.66,123.34,123.64,31852.0,121.2747,121.3532,121.0391,121.3335,31852.0
2022-12-27 11:10:00,123.59,123.68,123.55,123.6,87994.0,121.2845,121.3728,121.2452,121.2943,87994.0
2022-12-27 11:15:00,123.6,123.7,123.55,123.58,38160.0,121.2943,121.3924,121.2452,121.2747,38160.0
2022-12-27 11:20:00,123.57,123.78,123.46,123.77,70466.0,121.2649,121.4709,121.1569,121.4611,70466.0
2022-12-27 11:25:00,123.77,123.78,123.61,123.78,32122.0,121.4611,121.4709,121.3041,121.4709,32122.0
2022-12-27 11:30:00,123.76,123.96,123.6,123.63,36372.0,121.4513,121.6476,121.2943,121.3237,36372.0
2022-12-27 11:35:00,123.61,123.81,123.58,123.79,30787.0,121.3041,121.5004,121.2747,121.4807,30787.0
2022-12-27 11:40:00,123.79,123.93,123.7,123.92,39335.0,121.4807,121.6181,121.3924,121.6083,39335.0
2022-12-27 11:45:00,123.95,124.0,123.82,123.88,26081.0,121.6378,121.6868,121.5102,121.5691,26081.0
2022-12-27 11:50:00,123.89,123.89,123.71,123.74,19391.0,121.5789,121.5789,121.4022,121.4317,19391.0
2022-12-27 11:55:00,123.76,123.88,123.62,123.64,57540.0,121.4513,121.5691,121.3139,121.3335,57540.0
2022-12-27 12:00:00,123.65,123.83,123.64,123.83,32719.0,121.3434,121.52,121.3335,121.52,32719.0
2022-12-27 12:05:00,123.8,123.86,123.76,123.77,27868.0,121.4906,121.5494,121.4513,121.4611,27868.0
2022-12-27 12:10:00,123.79,124.09,123.78,124.01,24728.0,121.4807,121.7751,121.4709,121.6966,24728.0
2022-12-27 12:15:00,124.02,124.02,123.8,123.86,30012.0,121.7065,121.7065,121.4906,121.5494,30012.0
2022-12-27 12:20:00,123.85,123.87,123.63,123.72,37171.0,121.5396,121.5593,121.3237,121.4121,37171.0
2022-12-27 12:25:00,123.72,123.74,123.61,123.62,15681.0,121.4121,121.4317,121.3041,121.3139,15681.0
2022-12-27 12:30:00,123.63,123.74,123.61,123.7,27340.0,121.3237,121.4317,121.3041,121.3924,27340.0
2022-12-27 12:35:00,123.71,123.75,123.66,123.73,23069.0,121.4022,121.4415,121.3532,121.4219,23069.0
2022-12-27 12:40:00,123.72,123.77,123.51,123.54,38458.0,121.4121,121.4611,121.206,121.2354,38458.0
2022-12-27 12:45:00,123.54,123.54,123.34,123.4,30670.0,121.2354,121.2354,121.0391,121.098,30670.0
2022-12-27 12:50:00,123.39,123.55,123.38,123.51,21957.0,121.0882,121.2452,121.0784,121.206,21957.0
2022-12-27 12:55:00,123.5,123.66,123.48,123.64,19796.0,121.1962,121.3532,121.1765,121.3335,19796.0
2022-12-27 13:00:00,123.64,123.81,123.61,123.75,33123.0,121.3335,121.5004,121.3041,121.4415,33123.0
2022-12-27 13:05:00,123.75,123.87,123.71,123.8,28957.0,121.4415,121.5593,121.4022,121.4906,28957.0
2022-12-27 13:10:00,123.78,123.82,123.74,123.78,76583.0,121.4709,121.5102,121.4317,121.4709,76583.0
2022-12-27 13:15:00,123.82,123.83,123.66,123.67,14413.0,121.5102,121.52,121.3532,121.363,14413.0
2022-12-27 13:20:00,123.65,123.66,123.56,123.65,27736.0,121.3434,121.3532,121.255,121.3434,27736.0
2022-12-27 13:25:00,123.67,123.67,123.54,123.57,20943.0,121.363,121.363,121.2354,121.2649,20943.0
2022-12-27 13:30:00,123.56,123.56,123.48,123.53,37344.0,121.255,121.255,121.1765,121.2256,37344.0
2022-12-27 13:35:00,123.54,123.66,123.54,123.6,52593.0,121.2354,121.3532,121.2354,121.2943,52593.0
2022-12-27 13:40:00,123.6,123.65,123.55,123.57,21955.0,121.2943,121.3434,121.2452,121.2649,21955.0
2022-12-27 13:45:00,123.55,123.57,123.44,123.55,40371.0,121.2452,121.2649,121.1373,121.2452,40371.0
2022-12-27 13:50:00,123.56,123.59,123.38,123.44,18204.0,121.255,121.2845,121.0784,121.1373,18204.0
2022-12-27 13:55:00,123.45,123.45,123.28,123.31,41201.0,121.1471,121.1471,120.9803,121.0097,41201.0
2022-12-27 14:00:00,123.32,123.56,123.29,123.53,38142.0,121.0195,121.255,120.9901,121.2256,38142.0
2022-12-27 14:05:00,123.53,123.55,123.42,123.48,15403.0,121.2256,121.2452,121.1176,121.1765,15403.0
2022-12-27 14:10:00,123.47,123.52,123.34,123.41,44061.0,121.1667,121.2158,121.0391,121.1078,44061.0
2022-12-27 14:15:00,123.37,123.38,123.26,123.32,29521.0,121.0686,121.0784,120.9606,121.0195,29521.0
2022-12-27 14:20:00,123.32,123.37,123.24,123.36,20823.0,121.0195,121.0686,120.941,121.0588,20823.0
2022-12-27 14:25:00,123.36,123.41,123.21,123.26,27564.0,121.0588,121.1078,120.9116,120.9606,27564.0
2022-12-27 14:30:00,123.27,123.36,123.23,123.34,22561.0,120.9704,121.0588,120.9312,121.0391,22561.0
2022-12-27 14:35:00,123.34,123.37,123.2,123.23,36122.0,121.0391,121.0686,120.9018,120.9312,36122.0
2022-12-27 14:40:00,123.18,123.26,123.15,123.26,27703.0,120.8821,120.9606,120.8527,120.9606,27703.0
2022-12-27 14:45:00,123.26,123.48,123.25,123.46,50091.0,120.9606,121.1765,120.9508,121.1569,50091.0
2022-12-27 14:50:00,123.48,123.54,123.41,123.47,38391.0,121.1765,121.2354,121.1078,121.1667,38391.0
2022-12-27 14:55:00,123.46,123.48,123.33,123.43,66135.0,121.1569,121.1765,121.0293,121.1275,66135.0
2022-12-27 15:00:00,123.43,123.49,123.29,123.33,42019.0,121.1275,121.1863,120.9901,121.0293,42019.0
2022-12-27 15:05:00,123.32,123.56,123.29,123.55,29716.0,121.0195,121.255,120.9901,121.2452,29716.0
2022-12-27 15:10:00,123.54,123.61,123.47,123.59,57203.0,121.2354,121.3041,121.1667,121.2845,57203.0
2022-12-27 15:15:00,123.58,123.7,123.53,123.53,57023.0,121.2747,121.3924,121.2256,121.2256,57023.0
2022-12-27 15:20:00,123.53,123.67,123.5,123.65,36669.0,121.2256,121.363,121.1962,121.3434,36669.0
2022-12-27 15:25:00,123.65,123.71,123.6,123.66,27861.0,121.3434,121.4022,121.2943,121.3532,27861.0
2022-12-27 15:30:00,123.66,123.84,123.65,123.75,69163.0,121.3532,121.5298,121.3434,121.4415,69163.0
2022-12-27 15:35:00,123.75,123.88,123.71,123.84,53318.0,121.4415,121.5691,121.4022,121.5298,53318.0
2022-12-27 15:40:00,123.83,123.85,123.7,123.72,94650.0,121.52,121.5396,121.3924,121.4121,94650.0
2022-12-27 15:45:00,123.69,123.7,123.57,123.65,92083.0,121.3826,121.3924,121.2649,121.3434,92083.0
2022-12-27 15:50:00,123.65,123.66,123.4,123.52,120120.0,121.3434,121.3532,121.098,121.2158,120120.0
2022-12-27 15:55:00,123.51,123.56,123.35,123.43,209292.0,121.206,121.255,121.049,121.1275,209292.0
2022-12-28 09:30:00,123.12,124.08,122.85,124.08,75059.0,120.8232,121.7653,120.5583,121.7653,75059.0
2022-12-28 09:35:00,124.1,124.27,123.89,123.98,143193.0,121.785,121.9518,121.5789,121.6672,143193.0
2022-12-28 09:40:00,123.99,124.19,123.85,123.86,57303.0,121.677,121.8733,121.5396,121.5494,57303.0
2022-12-28 09:45:00,123.88,124.07,123.81,123.99,46429.0,121.5691,121.7555,121.5004,121.677,46429.0
2022-12-28 09:50:00,124.01,124.02,123.44,123.69,35830.0,121.6966,121.7065,121.1373,121.3826,35830.0
2022-12-28 09:55:00,123.66,123.85,123.66,123.8,34527.0,121.3532,121.5396,121.3532,121.4906,34527.0
2022-12-28 10:00:00,123.78,124.16,123.72,123.84,62145.0,121.4709,121.8438,121.4121,121.5298,62145.0
2022-12-28 10:05:00,123.84,123.96,123.76,123.82,25607.0,121.5298,121.6476,121.4513,121.5102,25607.0
2022-12-28 10:10:00,123.76,123.89,123.66,123.83,44360.0,121.4513,121.5789,121.3532,121.52,44360.0
2022-12-28 10:15:00,123.86,124.09,123.83,124.09,43616.0,121.5494,121.7751,121.52,121.7751,43616.0
2022-12-28 10:20:00,124.11,124.11,123.89,123.89,18564.0,121.7948,121.7948,121.5789,121.5789,18564.0
2022-12-28 10:25:00,123.89,123.9,123.31,123.41,95006.0,121.5789,121.5887,121.0097,121.1078,95006.0
2022-12-28 10:30:00,123.4,123.7,123.33,123.53,58475.0,121.098,121.3924,121.0293,121.2256,58475.0
2022-12-28 10:35:00,123.51,123.56,123.23,123.3,33590.0,121.206,121.255,120.9312,120.9999,33590.0
2022-12-28 10:40:00,123.3,123.47,123.26,123.29,28990.0,120.9999,121.1667,120.9606,120.9901,28990.0
2022-12-28 10:45:00,123.25,123.37,123.22,123.28,23304.0,120.9508,121.0686,120.9214,120.9803,23304.0
2022-12-28 10:50:00,123.24,123.24,122.98,123.0,37280.0,120.941,120.941,120.6859,120.7055,37280.0
2022-12-28 10:55:00,122.98,123.03,122.56,122.59,54164.0,120.6859,120.7349,120.2737,120.3031,54164.0
2022-12-28 11:00:00,122.57,122.65,122.33,122.54,104240.0,120.2835,120.362,120.048,120.2541,104240.0
2022-12-28 11:05:00,122.55,122.56,122.3,122.32,45002.0,120.2639,120.2737,120.0185,120.0382,45002.0
2022-12-28 11:10:00,122.33,122.48,122.23,122.28,43409.0,120.048,120.1952,119.9498,119.9989,43409.0
2022-12-28 11:15:00,122.31,122.47,122.15,122.47,87074.0,120.0284,120.1854,119.8713,120.1854,87074.0
2022-12-28 11:20:00,122.46,122.54,122.33,122.45,55683.0,120.1756,120.2541,120.048,120.1657,55683.0
2022-12-28 11:25:00,122.44,122.52,122.34,122.38,31962.0,120.1559,120.2344,120.0578,120.097,31962.0
2022-12-28 11:30:00,122.41,122.49,122.07,122.11,88373.0,120.1265,120.205,119.7928,119.8321,88373.0
2022-12-28 11:35:00,122.13,122.19,122.06,122.17,56343.0,119.8517,119.9106,119.783,119.891,56343.0
2022-12-28 11:40:00,122.2,122.29,122.1,122.27,46535.0,119.9204,120.0087,119.8223,119.9891,46535.0
2022-12-28 11:45:00,122.23,122.24,121.89,121.92,40529.0,119.9498,119.9597,119.6162,119.6456,40529.0
2022-12-28 11:50:00,121.88,122.04,121.88,121.94,28035.0,119.6064,119.7634,119.6064,119.6653,28035.0
2022-12-28 11:55:00,121.94,121.96,121.86,121.89,57205.0,119.6653,119.6849,119.5867,119.6162,57205.0
2022-12-28 12:00:00,121.89,122.03,121.76,121.81,62038.0,119.6162,119.7536,119.4886,119.5377,62038.0
2022-12-28 12:05:00,121.81,121.88,121.74,121.86,35232.0,119.5377,119.6064,119.469,119.5867,35232.0
2022-12-28 12:10:00,121.84,121.9,121.63,121.63,33722.0,119.5671,119.626,119.361,119.361,33722.0
2022-12-28 12:15:00,121.63,121.79,121.63,121.73,41063.0,119.361,119.5181,119.361,119.4592,41063.0
2022-12-28 12:20:00,121.73,121.79,121.68,121.77,43097.0,119.4592,119.5181,119.4101,119.4984,43097.0
2022-12-28 12:25:00,121.78,121.94,121.74,121.92,27289.0,119.5082,119.6653,119.469,119.6456,27289.0
2022-12-28 12:30:00,121.93,122.13,121.91,122.09,36999.0,119.6554,119.8517,119.6358,119.8125,36999.0
2022-12-28 12:35:00,122.07,122.18,122.01,122.08,28141.0,119.7928,119.9008,119.734,119.8026,28141.0
2022-12-28 12:40:00,122.09,122.16,122.01,122.11,23480.0,119.8125,119.8812,119.734,119.8321,23480.0
2022-12-28 12:45:00,122.1,122.42,122.09,122.4,21923.0,119.8223,120.1363,119.8125,120.1167,21923.0
2022-12-28 12:50:00,122.41,122.41,122.31,122.35,25514.0,120.1265,120.1265,120.0284,120.0676,25514.0
2022-12-28 12:55:00,122.38,122.54,122.24,122.46,42438.0,120.097,120.2541,119.9597,120.1756,42438.0
2022-12-28 13:00:00,122.45,122.74,122.43,122.69,43198.0,120.1657,120.4503,120.1461,120.4013,43198.0
2022-12-28 13:05:00,122.7,122.81,122.64,122.72,33289.0,120.4111,120.519,120.3522,120.4307,33289.0
2022-12-28 13:10:00,122.74,122.91,122.65,122.65,135584.0,120.4503,120.6172,120.362,120.362,135584.0
2022-12-28 13:15:00,122.66,122.72,122.56,122.61,31853.0,120.3718,120.4307,120.2737,120.3228,31853.0
2022-12-28 13:20:00,122.6,122.65,122.35,122.37,30346.0,120.3129,120.362,120.0676,120.0872,30346.0
2022-12-28 13:25:00,122.39,122.47,122.35,122.41,30675.0,120.1069,120.1854,120.0676,120.1265,30675.0
2022-12-28 13:30:00,122.42,122.42,122.21,122.21,20429.0,120.1363,120.1363,119.9302,119.9302,20429.0
2022-12-28 13:35:00,122.19,122.29,122.09,122.11,25614.0,119.9106,120.0087,119.8125,119.8321,25614.0
2022-12-28 13:40:00,122.12,122.33,122.11,122.21,27092.0,119.8419,120.048,119.8321,119.9302,27092.0
2022-12-28 13:45:00,122.21,122.32,122.16,122.2,48469.0,119.9302,120.0382,119.8812,119.9204,48469.0
2022-12-28 13:50:00,122.2,122.25,122.02,122.21,51270.0,119.9204,119.9695,119.7438,119.9302,51270.0
2022-12-28 13:55:00,122.2,122.23,122.07,122.11,17908.0,119.9204,119.9498,119.7928,119.8321,17908.0
2022-12-28 14:00:00,122.14,122.21,122.06,122.19,21045.0,119.8615,119.9302,119.783,119.9106,21045.0
2022-12-28 14:05:00,122.17,122.22,121.99,122.04,21560.0,119.891,119.94,119.7143,119.7634,21560.0
2022-12-28 14:10:00,122.04,122.14,121.95,122.14,30730.0,119.7634,119.8615,119.6751,119.8615,30730.0
2022-12-28 14:15:00,122.13,122.16,121.97,122.15,40472.0,119.8517,119.8812,119.6947,119.8713,40472.0
2022-12-28 14:20:00,122.15,122.15,122.0,122.04,20421.0,119.8713,119.8713,119.7241,119.7634,20421.0
2022-12-28 14:25:00,122.06,122.06,121.94,121.96,31368.0,119.783,119.783,119.6653,119.6849,31368.0
2022-12-28 14:30:00,121.94,122.08,121.85,121.85,35826.0,119.6653,119.8026,119.5769,119.5769,35826.0
2022-12-28 14:35:00,121.86,121.89,121.77,121.83,35061.0,119.5867,119.6162,119.4984,119.5573,35061.0
2022-12-28 14:40:00,121.85,122.16,121.85,122.14,25683.0,119.5769,119.8812,119.5769,119.8615,25683.0
2022-12-28 14:45:00,122.14,122.25,122.06,122.06,27046.0,119.8615,119.9695,119.783,119.783,27046.0
2022-12-28 14:50:00,122.06,122.08,121.92,121.96,41897.0,119.783,119.8026,119.6456,119.6849,41897.0
2022-12-28 14:55:00,121.95,121.97,121.83,121.86,23055.0,119.6751,119.6947,119.5573,119.5867,23055.0
2022-12-28 15:00:00,121.86,121.88,121.62,121.67,53998.0,119.5867,119.6064,119.3512,119.4003,53998.0
2022-12-28 15:05:00,121.66,121.74,121.64,121.67,35433.0,119.3905,119.469,119.3709,119.4003,35433.0
2022-12-28 15:10:00,121.67,121.69,121.36,121.38,42361.0,119.4003,119.4199,119.0961,119.1157,42361.0
2022-12-28 15:15:00,121.35,121.67,121.33,121.53,72029.0,119.0863,119.4003,119.0666,119.2629,72029.0
2022-12-28 15:20:00,121.52,121.55,121.38,121.43,51750.0,119.2531,119.2825,119.1157,119.1648,51750.0
2022-12-28 15:25:00,121.45,121.62,121.43,121.51,41471.0,119.1844,119.3512,119.1648,119.2433,41471.0
2022-12-28 15:30:00,121.51,121.65,121.49,121.56,46721.0,119.2433,119.3807,119.2237,119.2923,46721.0
2022-12-28 15:35:00,121.55,121.65,121.4,121.54,38690.0,119.2825,119.3807,119.1353,119.2727,38690.0
2022-12-28 15:40:00,121.55,121.59,121.33,121.33,161597.0,119.2825,119.3218,119.0666,119.0666,161597.0
2022-12-28 15:45:00,121.31,121.56,121.29,121.5,133803.0,119.047,119.2923,119.0274,119.2335,133803.0
2022-12-28 15:50:00,121.52,121.57,121.36,121.4,273759.0,119.2531,119.3022,119.0961,119.1353,273759.0
2022-12-28 15:55:00,121.39,121.53,121.38,121.43,290621.0,119.1255,119.2629,119.1157,119.1648,290621.0
2022-12-29 09:30:00,122.62,123.24,122.6,123.09,184320.0,120.3326,120.941,120.3129,120.7938,184320.0
2022-12-29 09:35:00,123.07,123.48,123.02,123.31,120125.0,120.7742,121.1765,120.7251,121.0097,120125.0
2022-12-29 09:40:00,123.39,123.86,123.38,123.65,86310.0,121.0882,121.5494,121.0784,121.3434,86310.0
2022-12-29 09:45:00,123.65,123.77,123.59,123.71,39470.0,121.3434,121.4611,121.2845,121.4022,39470.0
2022-12-29 09:50:00,123.71,123.84,123.47,123.66,74535.0,121.4022,121.5298,121.1667,121.3532,74535.0
2022-12-29 09:55:00,123.66,123.82,123.58,123.69,83990.0,121.3532,121.5102,121.2747,121.3826,83990.0
2022-12-29 10:00:00,123.69,123.89,123.52,123.56,66521.0,121.3826,121.5789,121.2158,121.255,66521.0
2022-12-29 10:05:00,123.55,123.9,123.48,123.83,50338.0,121.2452,121.5887,121.1765,121.52,50338.0
2022-12-29 10:10:00,123.84,123.97,123.77,123.93,38795.0,121.5298,121.6574,121.4611,121.6181,38795.0
2022-12-29 10:15:00,123.95,124.17,123.94,124.16,107544.0,121.6378,121.8537,121.6279,121.8438,107544.0
2022-12-29 10:20:00,124.16,124.22,124.02,124.15,40898.0,121.8438,121.9027,121.7065,121.834,40898.0
2022-12-29 10:25:00,124.15,124.21,124.09,124.09,24964.0,121.834,121.8929,121.7751,121.7751,24964.0
2022-12-29 10:30:00,124.13,124.38,124.12,124.33,54909.0,121.8144,122.0597,121.8046,122.0107,54909.0
2022-12-29 10:35:00,124.33,124.51,124.32,124.47,57332.0,122.0107,122.1873,122.0009,122.1481,57332.0
2022-12-29 10:40:00,124.48,124.53,124.37,124.44,99814.0,122.1579,122.2069,122.0499,122.1186,99814.0
2022-12-29 10:45:00,124.44,124.45,124.26,124.29,92947.0,122.1186,122.1284,121.942,121.9714,92947.0
2022-12-29 10:50:00,124.31,124.47,124.29,124.44,45234.0,121.991,122.1481,121.9714,122.1186,45234.0
2022-12-29 10:55:00,124.42,124.57,124.41,124.53,39815.0,122.099,122.2462,122.0892,122.2069,39815.0
2022-12-29 11:00:00,124.52,124.57,124.34,124.37,40417.0,122.1971,122.2462,122.0205,122.0499,40417.0
2022-12-29 11:05:00,124.38,124.5,124.23,124.27,45503.0,122.0597,122.1775,121.9125,121.9518,45503.0
2022-12-29 11:10:00,124.25,124.31,124.11,124.2,42211.0,121.9322,121.991,121.7948,121.8831,42211.0
2022-12-29 11:15:00,124.18,124.49,124.17,124.39,51105.0,121.8635,122.1677,121.8537,122.0696,51105.0
2022-12-29 11:20:00,124.39,124.46,124.28,124.35,62639.0,122.0696,122.1382,121.9616,122.0303,62639.0
2022-12-29 11:25:00,124.35,124.5,124.35,124.45,67628.0,122.0303,122.1775,122.0303,122.1284,67628.0
2022-12-29 11:30:00,124.46,124.71,124.46,124.64,62266.0,122.1382,122.3836,122.1382,122.3149,62266.0
2022-12-29 11:35:00,124.63,124.65,124.5,124.58,71619.0,122.3051,122.3247,122.1775,122.256,71619.0
2022-12-29 11:40:00,124.6,124.66,124.55,124.6,54507.0,122.2756,122.3345,122.2266,122.2756,54507.0
2022-12-29 11:45:00,124.62,124.77,124.6,124.72,59831.0,122.2953,122.4425,122.2756,122.3934,59831.0
2022-12-29 11:50:00,124.72,124.98,124.72,124.93,26668.0,122.3934,122.6485,122.3934,122.5995,26668.0
2022-12-29 11:55:00,124.94,124.96,124.81,124.82,26501.0,122.6093,122.6289,122.4817,122.4915,26501.0
2022-12-29 12:00:00,124.83,124.87,124.72,124.75,41818.0,122.5013,122.5406,122.3934,122.4228,41818.0
2022-12-29 12:05:00,124.75,124.76,124.65,124.75,13120.0,122.4228,122.4327,122.3247,122.4228,13120.0
2022-12-29 12:10:00,124.75,124.8,124.63,124.63,16277.0,122.4228,122.4719,122.3051,122.3051,16277.0
2022-12-29 12:15:00,124.62,124.87,124.57,124.8,23909.0,122.2953,122.5406,122.2462,122.4719,23909.0
2022-12-29 12:20:00,124.8,124.86,124.72,124.76,15247.0,122.4719,122.5308,122.3934,122.4327,15247.0
2022-12-29 12:25:00,124.74,124.79,124.67,124.73,39723.0,122.413,122.4621,122.3443,122.4032,39723.0
2022-12-29 12:30:00,124.73,124.79,124.66,124.68,22199.0,122.4032,122.4621,122.3345,122.3541,22199.0
2022-12-29 12:35:00,124.7,124.7,124.5,124.55,43568.0,122.3738,122.3738,122.1775,122.2266,43568.0
2022-12-29 12:40:00,124.56,124.65,124.52,124.61,22542.0,122.2364,122.3247,122.1971,122.2854,22542.0
2022-12-29 12:45:00,124.62,124.63,124.55,124.58,22882.0,122.2953,122.3051,122.2266,122.256,22882.0
2022-12-29 12:50:00,124.58,124.78,124.58,124.76,23507.0,122.256,122.4523,122.256,122.4327,23507.0
2022-12-29 12:55:00,124.76,124.83,124.74,124.74,26392.0,122.4327,122.5013,122.413,122.413,26392.0
2022-12-29 13:00:00,124.72,124.79,124.57,124.58,35836.0,122.3934,122.4621,122.2462,122.256,35836.0
2022-12-29 13:05:00,124.58,124.62,124.37,124.44,69366.0,122.256,122.2953,122.0499,122.1186,69366.0
2022-12-29 13:10:00,124.43,124.57,124.43,124.53,40793.0,122.1088,122.2462,122.1088,122.2069,40793.0
2022-12-29 13:15:00,124.54,124.71,124.47,124.61,45633.0,122.2168,122.3836,122.1481,122.2854,45633.0
2022-12-29 13:20:00,124.62,124.64,124.5,124.6,35282.0,122.2953,122.3149,122.1775,122.2756,35282.0
2022-12-29 13:25:00,124.6,124.67,124.58,124.6,54491.0,122.2756,122.3443,122.256,122.2756,54491.0
2022-12-29 13:30:00,124.61,124.63,124.5,124.58,24527.0,122.2854,122.3051,122.1775,122.256,24527.0
2022-12-29 13:35:00,124.55,124.62,124.48,124.61,21909.0,122.2266,122.2953,122.1579,122.2854,21909.0
2022-12-29 13:40:00,124.63,124.72,124.63,124.67,27692.0,122.3051,122.3934,122.3051,122.3443,27692.0
2022-12-29 13:45:00,124.68,124.72,124.56,124.66,23102.0,122.3541,122.3934,122.2364,122.3345,23102.0
2022-12-29 13:50:00,124.67,124.75,124.58,124.74,29705.0,122.3443,122.4228,122.256,122.413,29705.0
2022-12-29 13:55:00,124.73,124.81,124.66,124.77,28390.0,122.4032,122.4817,122.3345,122.4425,28390.0
2022-12-29 14:00:00,124.78,124.92,124.77,124.9,36131.0,122.4523,122.5897,122.4425,122.57,36131.0
2022-12-29 14:05:00,124.9,124.96,124.76,124.83,49062.0,122.57,122.6289,122.4327,122.5013,49062.0
2022-12-29 14:10:00,124.83,124.84,124.73,124.78,33776.0,122.5013,122.5112,122.4032,122.4523,33776.0
2022-12-29 14:15:00,124.77,124.88,124.75,124.83,16848.0,122.4425,122.5504,122.4228,122.5013,16848.0
2022-12-29 14:20:00,124.81,124.85,124.78,124.84,25942.0,122.4817,122.521,122.4523,122.5112,25942.0
2022-12-29 14:25:00,124.82,124.85,124.68,124.69,33224.0,122.4915,122.521,122.3541,122.364,33224.0
2022-12-29 14:30:00,124.69,124.7,124.6,124.69,11202.0,122.364,122.3738,122.2756,122.364,11202.0
2022-12-29 14:35:00,124.66,124.73,124.65,124.73,42832.0,122.3345,122.4032,122.3247,122.4032,42832.0
2022-12-29 14:40:00,124.71,124.82,124.7,124.72,23323.0,122.3836,122.4915,122.3738,122.3934,23323.0
2022-12-29 14:45:00,124.73,124.75,124.65,124.69,25980.0,122.4032,122.4228,122.3247,122.364,25980.0
2022-12-29 14:50:00,124.69,124.69,124.57,124.6,28569.0,122.364,122.364,122.2462,122.2756,28569.0
2022-12-29 14:55:00,124.61,124.62,124.54,124.6,20578.0,122.2854,122.2953,122.2168,122.2756,20578.0
2022-12-29 15:00:00,124.58,124.74,124.57,124.73,24405.0,122.256,122.413,122.2462,122.4032,24405.0
2022-12-29 15:05:00,124.71,124.77,124.67,124.75,39163.0,122.3836,122.4425,122.3443,122.4228,39163.0
2022-12-29 15:10:00,124.75,124.75,124.57,124.67,86934.0,122.4228,122.4228,122.2462,122.3443,86934.0
2022-12-29 15:15:00,124.64,124.67,124.57,124.64,52475.0,122.3149,122.3443,122.2462,122.3149,52475.0
2022-12-29 15:20:00,124.65,124.77,124.61,124.76,41243.0,122.3247,122.4425,122.2854,122.4327,41243.0
2022-12-29 15:25:00,124.75,124.82,124.7,124.74,35474.0,122.4228,122.4915,122.3738,122.413,35474.0
2022-12-29 15:30:00,124.74,124.88,124.73,124.88,94278.0,122.413,122.5504,122.4032,122.5504,94278.0
2022-12-29 15:35:00,124.87,124.97,124.82,124.85,79164.0,122.5406,122.6387,122.4915,122.521,79164.0
2022-12-29 15:40:00,124.85,124.91,124.8,124.89,81316.0,122.521,122.5799,122.4719,122.5602,81316.0
2022-12-29 15:45:00,124.89,124.99,124.86,124.96,139415.0,122.5602,122.6584,122.5308,122.6289,139415.0
2022-12-29 15:50:00,124.96,125.03,124.79,124.86,224221.0,122.6289,122.6976,122.4621,122.5308,224221.0
2022-12-29 15:55:00,124.85,124.85,124.54,124.62,465512.0,122.521,122.521,122.2168,122.2953,465512.0
2022-12-30 09:30:00,123.32,123.6,122.9,123.53,262037.0,121.0195,121.2943,120.6073,121.2256,262037.0
2022-12-30 09:35:00,123.55,123.55,123.28,123.32,57912.0,121.2452,121.2452,120.9803,121.0195,57912.0
2022-12-30 09:40:00,123.29,123.33,122.89,123.29,77870.0,120.9901,121.0293,120.5975,120.9901,77870.0
2022-12-30 09:45:00,123.19,123.29,122.55,122.61,83697.0,120.8919,120.9901,120.2639,120.3228,83697.0
2022-12-30 09:50:00,122.62,122.99,122.6,122.88,49537.0,120.3326,120.6957,120.3129,120.5877,49537.0
2022-12-30 09:55:00,122.87,123.16,122.82,123.14,35084.0,120.5779,120.8625,120.5288,120.8429,35084.0
2022-12-30 10:00:00,123.15,123.22,122.96,123.05,35481.0,120.8527,120.9214,120.6662,120.7546,35481.0
2022-12-30 10:05:00,123.04,123.05,122.84,122.89,24885.0,120.7447,120.7546,120.5485,120.5975,24885.0
2022-12-30 10:10:00,122.9,123.13,122.89,123.1,47769.0,120.6073,120.8331,120.5975,120.8036,47769.0
2022-12-30 10:15:00,123.11,123.57,123.02,123.5,32362.0,120.8134,121.2649,120.7251,121.1962,32362.0
2022-12-30 10:20:00,123.49,123.56,123.35,123.47,45001.0,121.1863,121.255,121.049,121.1667,45001.0
2022-12-30 10:25:00,123.49,123.53,123.23,123.31,53177.0,121.1863,121.2256,120.9312,121.0097,53177.0
2022-12-30 10:30:00,123.3,123.33,123.11,123.29,52398.0,120.9999,121.0293,120.8134,120.9901,52398.0
2022-12-30 10:35:00,123.29,123.42,123.22,123.33,37684.0,120.9901,121.1176,120.9214,121.0293,37684.0
2022-12-30 10:40:00,123.33,123.52,123.26,123.45,87591.0,121.0293,121.2158,120.9606,121.1471,87591.0
2022-12-30 10:45:00,123.43,123.89,123.42,123.83,26029.0,121.1275,121.5789,121.1176,121.52,26029.0
2022-12-30 10:50:00,123.8,123.81,123.49,123.49,25768.0,121.4906,121.5004,121.1863,121.1863,25768.0
2022-12-30 10:55:00,123.48,123.54,123.33,123.43,31519.0,121.1765,121.2354,121.0293,121.1275,31519.0
2022-12-30 11:00:00,123.42,123.5,123.36,123.45,19807.0,121.1176,121.1962,121.0588,121.1471,19807.0
2022-12-30 11:05:00,123.48,123.59,123.45,123.54,15483.0,121.1765,121.2845,121.1471,121.2354,15483.0
2022-12-30 11:10:00,123.57,123.59,123.27,123.31,14559.0,121.2649,121.2845,120.9704,121.0097,14559.0
2022-12-30 11:15:00,123.32,123.36,123.16,123.18,17742.0,121.0195,121.0588,120.8625,120.8821,17742.0
2022-12-30 11:20:00,123.21,123.21,123.05,123.12,34997.0,120.9116,120.9116,120.7546,120.8232,34997.0
2022-12-30 11:25:00,123.12,123.21,123.08,123.17,18613.0,120.8232,120.9116,120.784,120.8723,18613.0
2022-12-30 11:30:00,123.17,123.41,123.13,123.39,54512.0,120.8723,121.1078,120.8331,121.0882,54512.0
2022-12-30 11:35:00,123.38,123.54,123.33,123.51,16678.0,121.0784,121.2354,121.0293,121.206,16678.0
2022-12-30 11:40:00,123.51,123.54,123.42,123.45,34342.0,121.206,121.2354,121.1176,121.1471,34342.0
2022-12-30 11:45:00,123.45,123.6,123.41,123.52,18360.0,121.1471,121.2943,121.1078,121.2158,18360.0
2022-12-30 11:50:00,123.54,123.59,123.49,123.55,12987.0,121.2354,121.2845,121.1863,121.2452,12987.0
2022-12-30 11:55:00,123.57,123.75,123.48,123.72,31724.0,121.2649,121.4415,121.1765,121.4121,31724.0
2022-12-30 12:00:00,123.74,123.74,123.59,123.6,23958.0,121.4317,121.4317,121.2845,121.2943,23958.0
2022-12-30 12:05:00,123.6,123.61,123.52,123.59,26988.0,121.2943,121.3041,121.2158,121.2845,26988.0
2022-12-30 12:10:00,123.61,123.71,123.59,123.64,20328.0,121.3041,121.4022,121.2845,121.3335,20328.0
2022-12-30 12:15:00,123.64,123.79,123.64,123.71,37551.0,121.3335,121.4807,121.3335,121.4022,37551.0
2022-12-30 12:20:00,123.69,123.77,123.63,123.73,8794.0,121.3826,121.4611,121.3237,121.4219,8794.0
2022-12-30 12:25:00,123.72,123.73,123.6,123.64,8304.0,121.4121,121.4219,121.2943,121.3335,8304.0
2022-12-30 12:30:00,123.65,123.73,123.6,123.7,22670.0,121.3434,121.4219,121.2943,121.3924,22670.0
2022-12-30 12:35:00,123.71,123.81,123.6,123.62,20766.0,121.4022,121.5004,121.2943,121.3139,20766.0
2022-12-30 12:40:00,123.62,123.71,123.59,123.63,23489.0,121.3139,121.4022,121.2845,121.3237,23489.0
2022-12-30 12:45:00,123.67,123.74,123.62,123.66,14022.0,121.363,121.4317,121.3139,121.3532,14022.0
2022-12-30 12:50:00,123.67,123.73,123.54,123.55,19795.0,121.363,121.4219,121.2354,121.2452,19795.0
2022-12-30 12:55:00,123.55,123.77,123.5,123.77,47544.0,121.2452,121.4611,121.1962,121.4611,47544.0
2022-12-30 13:00:00,123.77,123.77,123.58,123.63,26578.0,121.4611,121.4611,121.2747,121.3237,26578.0
2022-12-30 13:05:00,123.6,123.64,123.53,123.57,24480.0,121.2943,121.3335,121.2256,121.2649,24480.0
2022-12-30 13:10:00,123.6,123.6,123.51,123.56,12894.0,121.2943,121.2943,121.206,121.255,12894.0
2022-12-30 13:15:00,123.56,123.56,123.3,123.33,22180.0,121.255,121.255,120.9999,121.0293,22180.0
2022-12-30 13:20:00,123.31,123.32,122.97,123.04,36042.0,121.0097,121.0195,120.676,120.7447,36042.0
2022-12-30 13:25:00,123.0,123.14,122.83,123.12,45924.0,120.7055,120.8429,120.5387,120.8232,45924.0
2022-12-30 13:30:00,123.12,123.33,123.09,123.31,26680.0,120.8232,121.0293,120.7938,121.0097,26680.0
2022-12-30 13:35:00,123.3,123.4,123.26,123.28,25038.0,120.9999,121.098,120.9606,120.9803,25038.0
2022-12-30 13:40:00,123.28,123.29,123.18,123.23,51559.0,120.9803,120.9901,120.8821,120.9312,51559.0
2022-12-30 13:45:00,123.25,123.26,123.11,123.17,13456.0,120.9508,120.9606,120.8134,120.8723,13456.0
2022-12-30 13:50:00,123.16,123.27,123.13,123.27,23734.0,120.8625,120.9704,120.8331,120.9704,23734.0
2022-12-30 13:55:00,123.26,123.26,123.13,123.17,26310.0,120.9606,120.9606,120.8331,120.8723,26310.0
2022-12-30 14:00:00,123.15,123.17,122.96,122.97,28616.0,120.8527,120.8723,120.6662,120.676,28616.0
2022-12-30 14:05:00,122.96,123.0,122.89,122.91,36854.0,120.6662,120.7055,120.5975,120.6172,36854.0
2022-12-30 14:10:00,122.9,123.01,122.85,122.94,35124.0,120.6073,120.7153,120.5583,120.6466,35124.0
2022-12-30 14:15:00,122.94,122.94,122.85,122.93,23405.0,120.6466,120.6466,120.5583,120.6368,23405.0
2022-12-30 14:20:00,122.92,123.0,122.89,122.94,11912.0,120.627,120.7055,120.5975,120.6466,11912.0
2022-12-30 14:25:00,122.96,123.13,122.94,123.08,27002.0,120.6662,120.8331,120.6466,120.784,27002.0
2022-12-30 14:30:00,123.09,123.2,123.07,123.17,28611.0,120.7938,120.9018,120.7742,120.8723,28611.0
2022-12-30 14:35:00,123.19,123.19,123.07,123.12,11940.0,120.8919,120.8919,120.7742,120.8232,11940.0
2022-12-30 14:40:00,123.12,123.13,123.02,123.09,9943.0,120.8232,120.8331,120.7251,120.7938,9943.0
2022-12-30 14:45:00,123.09,123.14,122.95,122.99,25322.0,120.7938,120.8429,120.6564,120.6957,25322.0
2022-12-30 14:50:00,122.98,123.17,122.97,123.13,43316.0,120.6859,120.8723,120.676,120.8331,43316.0
2022-12-30 14:55:00,123.1,123.19,123.02,123.13,22984.0,120.8036,120.8919,120.7251,120.8331,22984.0
2022-12-30 15:00:00,123.14,123.49,123.12,123.39,37770.0,120.8429,121.1863,120.8232,121.0882,37770.0
2022-12-30 15:05:00,123.4,123.5,123.34,123.46,23400.0,121.098,121.1962,121.0391,121.1569,23400.0
2022-12-30 15:10:00,123.44,123.75,123.42,123.67,62723.0,121.1373,121.4415,121.1176,121.363,62723.0
2022-12-30 15:15:00,123.69,123.86,123.66,123.66,113727.0,121.3826,121.5494,121.3532,121.3532,113727.0
2022-12-30 15:20:00,123.67,123.75,123.59,123.63,35115.0,121.363,121.4415,121.2845,121.3237,35115.0
2022-12-30 15:25:00,123.62,123.64,123.52,123.54,55247.0,121.3139,121.3335,121.2158,121.2354,55247.0
2022-12-30 15:30:00,123.56,123.77,123.52,123.73,50499.0,121.255,121.4611,121.2158,121.4219,50499.0
2022-12-30 15:35:00,123.73,123.78,123.64,123.76,80753.0,121.4219,121.4709,121.3335,121.4513,80753.0
2022-12-30 15:40:00,123.77,123.84,123.7,123.77,70710.0,121.4611,121.5298,121.3924,121.4611,70710.0
2022-12-30 15:45:00,123.78,124.12,123.75,124.11,128626.0,121.4709,121.8046,121.4415,121.7948,128626.0
2022-12-30 15:50:00,124.1,124.29,124.08,124.29,207802.0,121.785,121.9714,121.7653,121.9714,207802.0
2022-12-30 15:55:00,124.3,124.51,124.21,124.44,400291.0,121.9812,122.1873,121.8929,122.1186,400291.0
2023-01-03 09:30:00,125.77,126.04,125.25,125.73,122741.0,123.4238,123.6888,122.9135,123.3846,122741.0
2023-01-03 09:35:00,125.7,126.3,125.48,126.24,140461.0,123.3551,123.9439,123.1392,123.885,140461.0
2023-01-03 09:40:00,126.25,126.6,125.92,125.99,247047.0,123.8949,124.2383,123.571,123.6397,247047.0
2023-01-03 09:45:00,126.0,126.11,125.01,125.21,138858.0,123.6495,123.7575,122.678,122.8743,138858.0
2023-01-03 09:50:00,125.18,125.31,124.55,124.65,97268.0,122.8448,122.9724,122.2266,122.3247,97268.0
2023-01-03 09:55:00,124.64,124.76,124.14,124.18,103472.0,122.3149,122.4327,121.8242,121.8635,103472.0
2023-01-03 10:00:00,124.17,124.43,124.07,124.1,159743.0,121.8537,122.1088,121.7555,121.785,159743.0
2023-01-03 10:05:00,124.11,124.26,124.0,124.03,32194.0,121.7948,121.942,121.6868,121.7163,32194.0
2023-01-03 10:10:00,124.02,124.03,123.58,123.64,75281.0,121.7065,121.7163,121.2747,121.3335,75281.0
2023-01-03 10:15:00,123.65,123.76,123.36,123.37,81951.0,121.3434,121.4513,121.0588,121.0686,81951.0
2023-01-03 10:20:00,123.38,123.67,123.38,123.57,44157.0,121.0784,121.363,121.0784,121.2649,44157.0
2023-01-03 10:25:00,123.56,123.61,123.33,123.51,31628.0,121.255,121.3041,121.0293,121.206,31628.0
2023-01-03 10:30:00,123.48,123.48,123.1,123.15,74692.0,121.1765,121.1765,120.8036,120.8527,74692.0
2023-01-03 10:35:00,123.15,123.34,123.15,123.27,29974.0,120.8527,121.0391,120.8527,120.9704,29974.0
2023-01-03 10:40:00,123.3,123.52,123.22,123.22,28273.0,120.9999,121.2158,120.9214,120.9214,28273.0
2023-01-03 10:45:00,123.23,123.56,123.23,123.52,61845.0,120.9312,121.255,120.9312,121.2158,61845.0
2023-01-03 10:50:00,123.53,123.53,123.23,123.23,20167.0,121.2256,121.2256,120.9312,120.9312,20167.0
2023-01-03 10:55:00,123.25,123.73,123.24,123.69,40250.0,120.9508,121.4219,120.941,121.3826,40250.0
2023-01-03 11:00:00,123.7,123.81,123.45,123.46,28736.0,121.3924,121.5004,121.1471,121.1569,28736.0
2023-01-03 11:05:00,123.46,123.51,123.03,123.05,185640.0,121.1569,121.206,120.7349,120.7546,185640.0
2023-01-03 11:10:00,123.05,123.11,122.73,122.79,72075.0,120.7546,120.8134,120.4405,120.4994,72075.0
2023-01-03 11:15:00,122.81,123.05,122.77,122.98,38773.0,120.519,120.7546,120.4798,120.6859,38773.0
2023-01-03 11:20:00,122.97,123.2,122.83,123.05,69896.0,120.676,120.9018,120.5387,120.7546,69896.0
2023-01-03 11:25:00,123.04,123.11,122.85,123.08,24128.0,120.7447,120.8134,120.5583,120.784,24128.0
2023-01-03 11:30:00,123.06,123.07,122.6,122.79,86756.0,120.7644,120.7742,120.3129,120.4994,86756.0
2023-01-03 11:35:00,122.81,122.99,122.76,122.93,21889.0,120.519,120.6957,120.47,120.6368,21889.0
2023-01-03 11:40:00,122.96,122.98,122.7,122.71,50629.0,120.6662,120.6859,120.4111,120.4209,50629.0
2023-01-03 11:45:00,122.7,122.76,122.57,122.7,42113.0,120.4111,120.47,120.2835,120.4111,42113.0
2023-01-03 11:50:00,122.71,122.76,122.54,122.6,34082.0,120.4209,120.47,120.2541,120.3129,34082.0
2023-01-03 11:55:00,122.59,122.71,122.51,122.64,29779.0,120.3031,120.4209,120.2246,120.3522,29779.0
2023-01-03 12:00:00,122.65,122.72,122.59,122.64,84359.0,120.362,120.4307,120.3031,120.3522,84359.0
2023-01-03 12:05:00,122.65,122.94,122.61,122.87,91297.0,120.362,120.6466,120.3228,120.5779,91297.0
2023-01-03 12:10:00,122.85,122.93,122.75,122.9,24427.0,120.5583,120.6368,120.4601,120.6073,24427.0
2023-01-03 12:15:00,122.87,122.88,122.64,122.7,35315.0,120.5779,120.5877,120.3522,120.4111,35315.0
2023-01-03 12:20:00,122.7,122.83,122.42,122.47,63102.0,120.4111,120.5387,120.1363,120.1854,63102.0
2023-01-03 12:25:00,122.5,122.71,122.49,122.67,47600.0,120.2148,120.4209,120.205,120.3816,47600.0
2023-01-03 12:30:00,122.67,123.05,122.66,122.97,73604.0,120.3816,120.7546,120.3718,120.676,73604.0
2023-01-03 12:35:00,122.97,123.02,122.79,122.82,45293.0,120.676,120.7251,120.4994,120.5288,45293.0
2023-01-03 12:40:00,122.81,122.83,122.69,122.72,48642.0,120.519,120.5387,120.4013,120.4307,48642.0
2023-01-03 12:45:00,122.72,122.73,122.38,122.49,48506.0,120.4307,120.4405,120.097,120.205,48506.0
2023-01-03 12:50:00,122.49,122.55,122.46,122.51,16961.0,120.205,120.2639,120.1756,120.2246,16961.0
2023-01-03 12:55:00,122.52,122.75,122.43,122.65,39000.0,120.2344,120.4601,120.1461,120.362,39000.0
2023-01-03 13:00:00,122.65,122.73,122.55,122.67,25824.0,120.362,120.4405,120.2639,120.3816,25824.0
2023-01-03 13:05:00,122.68,122.68,122.51,122.54,18761.0,120.3915,120.3915,120.2246,120.2541,18761.0
2023-01-03 13:10:00,122.53,122.74,122.48,122.52,29720.0,120.2443,120.4503,120.1952,120.2344,29720.0
2023-01-03 13:15:00,122.53,122.54,122.45,122.48,15286.0,120.2443,120.2541,120.1657,120.1952,15286.0
2023-01-03 13:20:00,122.48,122.57,122.43,122.5,12630.0,120.1952,120.2835,120.1461,120.2148,12630.0
2023-01-03 13:25:00,122.51,123.0,122.51,122.96,58249.0,120.2246,120.7055,120.2246,120.6662,58249.0
2023-01-03 13:30:00,122.95,122.97,122.81,122.81,47333.0,120.6564,120.676,120.519,120.519,47333.0
2023-01-03 13:35:00,122.82,122.97,122.78,122.79,25112.0,120.5288,120.676,120.4896,120.4994,25112.0
2023-01-03 13:40:00,122.79,122.98,122.79,122.88,20601.0,120.4994,120.6859,120.4994,120.5877,20601.0
2023-01-03 13:45:00,122.87,122.87,122.68,122.81,33710.0,120.5779,120.5779,120.3915,120.519,33710.0
2023-01-03 13:50:00,122.81,123.1,122.74,123.02,99002.0,120.519,120.8036,120.4503,120.7251,99002.0
2023-01-03 13:55:00,123.02,123.08,122.95,123.03,36295.0,120.7251,120.784,120.6564,120.7349,36295.0
2023-01-03 14:00:00,123.07,123.18,122.88,122.99,34307.0,120.7742,120.8821,120.5877,120.6957,34307.0
2023-01-03 14:05:00,122.98,123.07,122.91,123.04,31660.0,120.6859,120.7742,120.6172,120.7447,31660.0
2023-01-03 14:10:00,123.03,123.04,122.78,122.87,37672.0,120.7349,120.7447,120.4896,120.5779,37672.0
2023-01-03 14:15:00,122.88,123.0,122.79,122.82,37869.0,120.5877,120.7055,120.4994,120.5288,37869.0
2023-01-03 14:20:00,122.82,122.89,122.68,122.72,27142.0,120.5288,120.5975,120.3915,120.4307,27142.0
2023-01-03 14:25:00,122.71,122.85,122.69,122.8,35003.0,120.4209,120.5583,120.4013,120.5092,35003.0
2023-01-03 14:30:00,122.81,122.84,122.46,122.56,88154.0,120.519,120.5485,120.1756,120.2737,88154.0
2023-01-03 14:35:00,122.57,122.64,122.54,122.6,33981.0,120.2835,120.3522,120.2541,120.3129,33981.0
2023-01-03 14:40:00,122.61,122.99,122.59,122.98,83081.0,120.3228,120.6957,120.3031,120.6859,83081.0
2023-01-03 14:45:00,122.98,123.47,122.95,123.39,86642.0,120.6859,121.1667,120.6564,121.0882,86642.0
2023-01-03 14:50:00,123.4,123.41,123.09,123.14,100417.0,121.098,121.1078,120.7938,120.8429,100417.0
2023-01-03 14:55:00,123.14,123.33,123.01,123.13,72922.0,120.8429,121.0293,120.7153,120.8331,72922.0
2023-01-03 15:00:00,123.13,123.33,123.02,123.16,102773.0,120.8331,121.0293,120.7251,120.8625,102773.0
2023-01-03 15:05:00,123.17,123.22,123.03,123.07,46677.0,120.8723,120.9214,120.7349,120.7742,46677.0
2023-01-03 15:10:00,123.08,123.33,123.05,123.31,65141.0,120.784,121.0293,120.7546,121.0097,65141.0
2023-01-03 15:15:00,123.31,123.54,123.31,123.35,100512.0,121.0097,121.2354,121.0097,121.049,100512.0
2023-01-03 15:20:00,123.35,123.35,123.06,123.07,50661.0,121.049,121.049,120.7644,120.7742,50661.0
2023-01-03 15:25:00,123.07,123.24,123.05,123.15,110145.0,120.7742,120.941,120.7546,120.8527,110145.0
2023-01-03 15:30:00,123.15,123.38,123.14,123.3,163499.0,120.8527,121.0784,120.8429,120.9999,163499.0
2023-01-03 15:35:00,123.31,123.39,123.15,123.23,53468.0,121.0097,121.0882,120.8527,120.9312,53468.0
2023-01-03 15:40:00,123.22,123.32,123.13,123.21,121496.0,120.9214,121.0195,120.8331,120.9116,121496.0
2023-01-03 15:45:00,123.21,123.36,123.11,123.27,99984.0,120.9116,121.0588,120.8134,120.9704,99984.0
2023-01-03 15:50:00,123.27,123.45,123.17,123.41,209049.0,120.9704,121.1471,120.8723,121.1078,209049.0
2023-01-03 15:55:00,123.39,123.39,123.19,123.24,411494.0,121.0882,121.0882,120.8919,120.941,411494.0
2023-01-04 09:30:00,124.01,124.04,123.41,123.64,185330.0,121.6966,121.7261,121.1078,121.3335,185330.0
2023-01-04 09:35:00,123.66,124.22,123.66,123.93,114677.0,121.3532,121.9027,121.3532,121.6181,114677.0
2023-01-04 09:40:00,123.89,124.32,123.32,123.39,153472.0,121.5789,122.0009,121.0195,121.0882,153472.0
2023-01-04 09:45:00,123.43,123.69,123.3,123.6,18714.0,121.1275,121.3826,120.9999,121.2943,18714.0
2023-01-04 09:50:00,123.62,123.89,123.47,123.51,67933.0,121.3139,121.5789,121.1667,121.206,67933.0
2023-01-04 09:55:00,123.52,123.71,123.41,123.7,47002.0,121.2158,121.4022,121.1078,121.3924,47002.0
2023-01-04 10:00:00,123.63,124.01,122.77,122.88,179201.0,121.3237,121.6966,120.4798,120.5877,179201.0
2023-01-04 10:05:00,122.85,123.07,122.49,122.64,90346.0,120.5583,120.7742,120.205,120.3522,90346.0
2023-01-04 10:10:00,122.63,122.72,122.27,122.71,63050.0,120.3424,120.4307,119.9891,120.4209,63050.0
2023-01-04 10:15:00,122.67,122.91,122.61,122.81,32876.0,120.3816,120.6172,120.3228,120.519,32876.0
2023-01-04 10:20:00,122.81,122.94,122.49,122.7,36418.0,120.519,120.6466,120.205,120.4111,36418.0
2023-01-04 10:25:00,122.66,122.76,122.38,122.74,24525.0,120.3718,120.47,120.097,120.4503,24525.0
2023-01-04 10:30:00,122.76,122.78,122.22,122.51,23992.0,120.47,120.4896,119.94,120.2246,23992.0
2023-01-04 10:35:00,122.5,122.74,122.45,122.55,40402.0,120.2148,120.4503,120.1657,120.2639,40402.0
2023-01-04 10:40:00,122.55,123.0,122.48,122.97,45240.0,120.2639,120.7055,120.1952,120.676,45240.0
2023-01-04 10:45:00,122.98,123.3,122.98,123.22,63394.0,120.6859,120.9999,120.6859,120.9214,63394.0
2023-01-04 10:50:00,123.25,123.25,123.13,123.2,20210.0,120.9508,120.9508,120.8331,120.9018,20210.0
2023-01-04 10:55:00,123.18,123.26,123.07,123.26,24434.0,120.8821,120.9606,120.7742,120.9606,24434.0
2023-01-04 11:00:00,123.25,123.3,123.0,123.03,33971.0,120.9508,120.9999,120.7055,120.7349,33971.0
2023-01-04 11:05:00,123.01,123.16,122.94,123.1,27900.0,120.7153,120.8625,120.6466,120.8036,27900.0
2023-01-04 11:10:00,123.09,123.46,123.09,123.46,30569.0,120.7938,121.1569,120.7938,121.1569,30569.0
2023-01-04 11:15:00,123.47,123.5,123.33,123.42,15708.0,121.1667,121.1962,121.0293,121.1176,15708.0
2023-01-04 11:20:00,123.44,123.49,123.35,123.4,9627.0,121.1373,121.1863,121.049,121.098,9627.0
2023-01-04 11:25:00,123.37,123.64,123.34,123.56,14537.0,121.0686,121.3335,121.0391,121.255,14537.0
2023-01-04 11:30:00,123.61,124.09,123.61,123.98,68645.0,121.3041,121.7751,121.3041,121.6672,68645.0
2023-01-04 11:35:00,123.99,124.28,123.98,124.27,30046.0,121.677,121.9616,121.6672,121.9518,30046.0
2023-01-04 11:40:00,124.28,124.33,124.24,124.27,63593.0,121.9616,122.0107,121.9224,121.9518,63593.0
2023-01-04 11:45:00,124.25,124.25,124.11,124.16,42434.0,121.9322,121.9322,121.7948,121.8438,42434.0
2023-01-04 11:50:00,124.18,124.24,124.06,124.18,33123.0,121.8635,121.9224,121.7457,121.8635,33123.0
2023-01-04 11:55:00,124.19,124.32,124.07,124.09,45537.0,121.8733,122.0009,121.7555,121.7751,45537.0
2023-01-04 12:00:00,124.1,124.13,124.0,124.08,30888.0,121.785,121.8144,121.6868,121.7653,30888.0
2023-01-04 12:05:00,124.08,124.08,123.91,124.01,15685.0,121.7653,121.7653,121.5985,121.6966,15685.0
2023-01-04 12:10:00,124.03,124.08,123.95,124.05,25842.0,121.7163,121.7653,121.6378,121.7359,25842.0
2023-01-04 12:15:00,124.07,124.24,124.05,124.24,16622.0,121.7555,121.9224,121.7359,121.9224,16622.0
2023-01-04 12:20:00,124.24,124.37,124.16,124.35,16634.0,121.9224,122.0499,121.8438,122.0303,16634.0
2023-01-04 12:25:00,124.35,124.35,124.11,124.12,30965.0,122.0303,122.0303,121.7948,121.8046,30965.0
2023-01-04 12:30:00,124.15,124.31,124.12,124.23,20514.0,121.834,121.991,121.8046,121.9125,20514.0
2023-01-04 12:35:00,124.21,124.31,124.15,124.3,25669.0,121.8929,121.991,121.834,121.9812,25669.0
2023-01-04 12:40:00,124.3,124.33,124.25,124.27,11150.0,121.9812,122.0107,121.9322,121.9518,11150.0
2023-01-04 12:45:00,124.3,124.34,124.16,124.22,55535.0,121.9812,122.0205,121.8438,121.9027,55535.0
2023-01-04 12:50:00,124.23,124.26,124.02,124.09,29617.0,121.9125,121.942,121.7065,121.7751,29617.0
2023-01-04 12:55:00,124.06,124.06,123.73,123.73,26251.0,121.7457,121.7457,121.4219,121.4219,26251.0
2023-01-04 13:00:00,123.72,123.73,123.43,123.61,22042.0,121.4121,121.4219,121.1275,121.3041,22042.0
2023-01-04 13:05:00,123.59,123.69,123.55,123.69,15136.0,121.2845,121.3826,121.2452,121.3826,15136.0
2023-01-04 13:10:00,123.69,123.8,123.65,123.78,14418.0,121.3826,121.4906,121.3434,121.4709,14418.0
2023-01-04 13:15:00,123.78,123.99,123.77,123.98,32039.0,121.4709,121.677,121.4611,121.6672,32039.0
2023-01-04 13:20:00,123.98,124.01,123.93,123.96,22763.0,121.6672,121.6966,121.6181,121.6476,22763.0
2023-01-04 13:25:00,123.97,124.02,123.95,123.98,7657.0,121.6574,121.7065,121.6378,121.6672,7657.0
2023-01-04 13:30:00,123.99,124.06,123.97,124.05,16475.0,121.677,121.7457,121.6574,121.7359,16475.0
2023-01-04 13:35:00,124.03,124.19,124.0,124.11,15715.0,121.7163,121.8733,121.6868,121.7948,15715.0
2023-01-04 13:40:00,124.14,124.16,124.03,124.09,48570.0,121.8242,121.8438,121.7163,121.7751,48570.0
2023-01-04 13:45:00,124.11,124.11,123.87,124.0,21884.0,121.7948,121.7948,121.5593,121.6868,21884.0
2023-01-04 13:50:00,124.01,124.03,123.97,124.01,36716.0,121.6966,121.7163,121.6574,121.6966,36716.0
2023-01-04 13:55:00,123.99,124.0,123.66,123.81,58791.0,121.677,121.6868,121.3532,121.5004,58791.0
2023-01-04 14:00:00,123.82,124.34,122.95,123.37,263998.0,121.5102,122.0205,120.6564,121.0686,263998.0
2023-01-04 14:05:00,123.4,123.83,123.13,123.15,94817.0,121.098,121.52,120.8331,120.8527,94817.0
2023-01-04 14:10:00,123.19,123.44,123.06,123.41,74973.0,120.8919,121.1373,120.7644,121.1078,74973.0
2023-01-04 14:15:00,123.42,123.91,123.42,123.76,61109.0,121.1176,121.5985,121.1176,121.4513,61109.0
2023-01-04 14:20:00,123.73,123.75,123.14,123.22,51220.0,121.4219,121.4415,120.8429,120.9214,51220.0
2023-01-04 14:25:00,123.23,123.23,122.46,122.52,127439.0,120.9312,120.9312,120.1756,120.2344,127439.0
2023-01-04 14:30:00,122.5,122.76,122.42,122.72,49227.0,120.2148,120.47,120.1363,120.4307,49227.0
2023-01-04 14:35:00,122.73,122.85,122.64,122.73,101443.0,120.4405,120.5583,120.3522,120.4405,101443.0
2023-01-04 14:40:00,122.71,123.09,122.61,122.84,55545.0,120.4209,120.7938,120.3228,120.5485,55545.0
2023-01-04 14:45:00,122.85,123.05,122.77,122.91,35970.0,120.5583,120.7546,120.4798,120.6172,35970.0
2023-01-04 14:50:00,122.89,123.13,122.77,123.0,101883.0,120.5975,120.8331,120.4798,120.7055,101883.0
2023-01-04 14:55:00,122.98,123.46,122.98,123.44,51651.0,120.6859,121.1569,120.6859,121.1373,51651.0
2023-01-04 15:00:00,123.45,123.77,123.42,123.65,43431.0,121.1471,121.4611,121.1176,121.3434,43431.0
2023-01-04 15:05:00,123.66,123.66,123.33,123.47,44777.0,121.3532,121.3532,121.0293,121.1667,44777.0
2023-01-04 15:10:00,123.46,123.53,123.27,123.4,41204.0,121.1569,121.2256,120.9704,121.098,41204.0
2023-01-04 15:15:00,123.4,123.56,123.32,123.35,29576.0,121.098,121.255,121.0195,121.049,29576.0
2023-01-04 15:20:00,123.36,123.44,123.05,123.14,57836.0,121.0588,121.1373,120.7546,120.8429,57836.0
2023-01-04 15:25:00,123.14,123.3,123.02,123.07,81095.0,120.8429,120.9999,120.7251,120.7742,81095.0
2023-01-04 15:30:00,123.06,123.08,122.89,122.95,116894.0,120.7644,120.784,120.5975,120.6564,116894.0
2023-01-04 15:35:00,122.96,122.96,122.57,122.68,72803.0,120.6662,120.6662,120.2835,120.3915,72803.0
2023-01-04 15:40:00,122.69,122.69,122.49,122.59,95355.0,120.4013,120.4013,120.205,120.3031,95355.0
2023-01-04 15:45:00,122.58,122.88,122.51,122.88,163119.0,120.2933,120.5877,120.2246,120.5877,163119.0
2023-01-04 15:50:00,122.88,123.11,122.84,123.1,107210.0,120.5877,120.8134,120.5485,120.8036,107210.0
2023-01-04 15:55:00,123.12,123.75,123.12,123.57,432667.0,120.8232,121.4415,120.8232,121.2649,432667.0
2023-01-05 09:30:00,122.99,123.28,122.12,122.25,115729.0,120.6957,120.9803,119.8419,119.9695,115729.0
2023-01-05 09:35:00,122.28,122.4,122.01,122.16,73397.0,119.9989,120.1167,119.734,119.8812,73397.0
2023-01-05 09:40:00,122.12,122.12,121.68,121.93,72424.0,119.8419,119.8419,119.4101,119.6554,72424.0
2023-01-05 09:45:00,121.95,121.95,121.6,121.83,85854.0,119.6751,119.6751,119.3316,119.5573,85854.0
2023-01-05 09:50:00,121.83,122.19,121.78,122.19,64870.0,119.5573,119.9106,119.5082,119.9106,64870.0
2023-01-05 09:55:00,122.2,122.59,122.17,122.41,92623.0,119.9204,120.3031,119.891,120.1265,92623.0
2023-01-05 10:00:00,122.36,122.7,122.29,122.48,145260.0,120.0774,120.4111,120.0087,120.1952,145260.0
2023-01-05 10:05:00,122.47,123.0,122.17,122.57,244722.0,120.1854,120.7055,119.891,120.2835,244722.0
2023-01-05 10:10:00,122.57,122.81,122.42,122.47,25427.0,120.2835,120.519,120.1363,120.1854,25427.0
2023-01-05 10:15:00,122.46,122.53,122.21,122.28,159155.0,120.1756,120.2443,119.9302,119.9989,159155.0
2023-01-05 10:20:00,122.34,122.44,122.06,122.17,37042.0,120.0578,120.1559,119.783,119.891,37042.0
2023-01-05 10:25:00,122.18,122.49,122.12,122.36,29197.0,119.9008,120.205,119.8419,120.0774,29197.0
2023-01-05 10:30:00,122.38,122.45,122.08,122.11,23982.0,120.097,120.1657,119.8026,119.8321,23982.0
2023-01-05 10:35:00,122.13,122.21,121.9,122.08,29204.0,119.8517,119.9302,119.626,119.8026,29204.0
2023-01-05 10:40:00,122.08,122.44,122.0,122.4,28725.0,119.8026,120.1559,119.7241,120.1167,28725.0
2023-01-05 10:45:00,122.39,122.4,122.15,122.2,14564.0,120.1069,120.1167,119.8713,119.9204,14564.0
2023-01-05 10:50:00,122.2,122.21,121.94,122.03,62239.0,119.9204,119.9302,119.6653,119.7536,62239.0
2023-01-05 10:55:00,122.03,122.11,121.89,121.93,28768.0,119.7536,119.8321,119.6162,119.6554,28768.0
2023-01-05 11:00:00,121.94,121.99,121.77,121.98,37166.0,119.6653,119.7143,119.4984,119.7045,37166.0
2023-01-05 11:05:00,121.99,122.09,121.95,122.02,34189.0,119.7143,119.8125,119.6751,119.7438,34189.0
2023-01-05 11:10:00,122.02,122.34,122.01,122.09,63491.0,119.7438,120.0578,119.734,119.8125,63491.0
2023-01-05 11:15:00,122.11,122.18,122.01,122.01,38086.0,119.8321,119.9008,119.734,119.734,38086.0
2023-01-05 11:20:00,122.0,122.05,121.74,121.78,31972.0,119.7241,119.7732,119.469,119.5082,31972.0
2023-01-05 11:25:00,121.78,121.97,121.73,121.96,53341.0,119.5082,119.6947,119.4592,119.6849,53341.0
2023-01-05 11:30:00,121.95,122.01,121.91,121.92,21196.0,119.6751,119.734,119.6358,119.6456,21196.0
2023-01-05 11:35:00,121.92,122.09,121.86,121.92,49707.0,119.6456,119.8125,119.5867,119.6456,49707.0
2023-01-05 11:40:00,121.93,122.15,121.85,122.12,22190.0,119.6554,119.8713,119.5769,119.8419,22190.0
2023-01-05 11:45:00,122.1,122.22,122.04,122.09,24447.0,119.8223,119.94,119.7634,119.8125,24447.0
2023-01-05 11:50:00,122.08,122.11,121.92,121.94,11628.0,119.8026,119.8321,119.6456,119.6653,11628.0
2023-01-05 11:55:00,121.94,122.03,121.75,121.77,28644.0,119.6653,119.7536,119.4788,119.4984,28644.0
2023-01-05 12:00:00,121.75,121.95,121.74,121.89,26447.0,119.4788,119.6751,119.469,119.6162,26447.0
2023-01-05 12:05:00,121.88,122.11,121.82,121.94,30357.0,119.6064,119.8321,119.5475,119.6653,30357.0
2023-01-05 12:10:00,121.93,121.93,121.75,121.77,42043.0,119.6554,119.6554,119.4788,119.4984,42043.0
2023-01-05 12:15:00,121.77,121.83,121.5,121.52,40284.0,119.4984,119.5573,119.2335,119.2531,40284.0
2023-01-05 12:20:00,121.54,121.83,121.48,121.77,39347.0,119.2727,119.5573,119.2138,119.4984,39347.0
2023-01-05 12:25:00,121.78,121.84,121.73,121.76,32969.0,119.5082,119.5671,119.4592,119.4886,32969.0
2023-01-05 12:30:00,121.75,122.01,121.73,121.96,40815.0,119.4788,119.734,119.4592,119.6849,40815.0
2023-01-05 12:35:00,121.94,122.01,121.71,121.75,41060.0,119.6653,119.734,119.4395,119.4788,41060.0
2023-01-05 12:40:00,121.75,121.77,121.58,121.62,28574.0,119.4788,119.4984,119.312,119.3512,28574.0
2023-01-05 12:45:00,121.62,121.66,121.54,121.59,42847.0,119.3512,119.3905,119.2727,119.3218,42847.0
2023-01-05 12:50:00,121.57,121.64,121.46,121.5,30394.0,119.3022,119.3709,119.1942,119.2335,30394.0
2023-01-05 12:55:00,121.48,121.51,121.42,121.44,18015.0,119.2138,119.2433,119.155,119.1746,18015.0
2023-01-05 13:00:00,121.45,121.46,121.32,121.41,24070.0,119.1844,119.1942,119.0568,119.1451,24070.0
2023-01-05 13:05:00,121.4,121.54,121.4,121.49,21024.0,119.1353,119.2727,119.1353,119.2237,21024.0
2023-01-05 13:10:00,121.49,121.49,121.28,121.28,27222.0,119.2237,119.2237,119.0176,119.0176,27222.0
2023-01-05 13:15:00,121.28,121.35,121.25,121.31,39131.0,119.0176,119.0863,118.9881,119.047,39131.0
2023-01-05 13:20:00,121.35,122.11,121.35,122.0,79792.0,119.0863,119.8321,119.0863,119.7241,79792.0
2023-01-05 13:25:00,122.02,122.23,121.9,121.91,41745.0,119.7438,119.9498,119.626,119.6358,41745.0
2023-01-05 13:30:00,121.94,122.27,121.94,122.16,65594.0,119.6653,119.9891,119.6653,119.8812,65594.0
2023-01-05 13:35:00,122.2,122.24,121.96,122.04,43897.0,119.9204,119.9597,119.6849,119.7634,43897.0
2023-01-05 13:40:00,122.06,122.15,121.92,121.98,37098.0,119.783,119.8713,119.6456,119.7045,37098.0
2023-01-05 13:45:00,122.0,122.03,121.86,121.95,23455.0,119.7241,119.7536,119.5867,119.6751,23455.0
2023-01-05 13:50:00,121.88,121.93,121.78,121.88,11471.0,119.6064,119.6554,119.5082,119.6064,11471.0
2023-01-05 13:55:00,121.88,121.97,121.75,121.83,35750.0,119.6064,119.6947,119.4788,119.5573,35750.0
2023-01-05 14:00:00,121.8,122.0,121.79,121.87,99866.0,119.5279,119.7241,119.5181,119.5966,99866.0
2023-01-05 14:05:00,121.89,121.99,121.84,121.97,30016.0,119.6162,119.7143,119.5671,119.6947,30016.0
2023-01-05 14:10:00,122.0,122.01,121.68,121.7,32070.0,119.7241,119.734,119.4101,119.4297,32070.0
2023-01-05 14:15:00,121.74,121.89,121.72,121.88,23858.0,119.469,119.6162,119.4494,119.6064,23858.0
2023-01-05 14:20:00,121.91,121.91,121.79,121.84,45135.0,119.6358,119.6358,119.5181,119.5671,45135.0
2023-01-05 14:25:00,121.82,121.89,121.66,121.67,20251.0,119.5475,119.6162,119.3905,119.4003,20251.0
2023-01-05 14:30:00,121.67,121.83,121.67,121.74,14242.0,119.4003,119.5573,119.4003,119.469,14242.0
2023-01-05 14:35:00,121.74,122.19,121.74,122.04,20989.0,119.469,119.9106,119.469,119.7634,20989.0
2023-01-05 14:40:00,122.07,122.11,121.95,121.97,17301.0,119.7928,119.8321,119.6751,119.6947,17301.0
2023-01-05 14:45:00,121.98,122.24,121.97,122.12,31140.0,119.7045,119.9597,119.6947,119.8419,31140.0
2023-01-05 14:50:00,122.14,122.15,122.01,122.09,12974.0,119.8615,119.8713,119.734,119.8125,12974.0
2023-01-05 14:55:00,122.09,122.13,121.85,121.87,24679.0,119.8125,119.8517,119.5769,119.5966,24679.0
2023-01-05 15:00:00,121.85,121.85,121.68,121.74,36205.0,119.5769,119.5769,119.4101,119.469,36205.0
2023-01-05 15:05:00,121.74,121.75,121.6,121.62,16605.0,119.469,119.4788,119.3316,119.3512,16605.0
2023-01-05 15:10:00,121.59,121.59,121.47,121.55,35359.0,119.3218,119.3218,119.204,119.2825,35359.0
2023-01-05 15:15:00,121.57,121.66,121.39,121.45,27078.0,119.3022,119.3905,119.1255,119.1844,27078.0
2023-01-05 15:20:00,121.42,121.5,121.32,121.36,34701.0,119.155,119.2335,119.0568,119.0961,34701.0
2023-01-05 15:25:00,121.36,121.36,121.24,121.3,35017.0,119.0961,119.0961,118.9783,119.0372,35017.0
2023-01-05 15:30:00,121.31,121.31,121.15,121.24,72320.0,119.047,119.047,118.89,118.9783,72320.0
2023-01-05 15:35:00,121.23,121.37,121.23,121.32,41099.0,118.9685,119.1059,118.9685,119.0568,41099.0
2023-01-05 15:40:00,121.32,121.35,121.13,121.2,117958.0,119.0568,119.0863,118.8704,118.9391,117958.0
2023-01-05 15:45:00,121.2,121.33,121.09,121.16,115107.0,118.9391,119.0666,118.8311,118.8998,115107.0
2023-01-05 15:50:00,121.15,121.17,120.97,120.97,264104.0,118.89,118.9096,118.7134,118.7134,264104.0
2023-01-05 15:55:00,120.97,121.24,120.97,121.18,463978.0,118.7134,118.9783,118.7134,118.9194,463978.0
2023-01-06 09:30:00,122.25,122.82,121.8,122.76,155596.0,119.9695,120.5288,119.5279,120.47,155596.0
2023-01-06 09:35:00,122.78,123.0,121.54,121.68,239786.0,120.4896,120.7055,119.2727,119.4101,239786.0
2023-01-06 09:40:00,121.7,121.82,120.96,121.04,142460.0,119.4297,119.5475,118.7035,118.782,142460.0
2023-01-06 09:45:00,121.02,121.31,120.81,121.12,105350.0,118.7624,119.047,118.5563,118.8606,105350.0
2023-01-06 09:50:00,121.13,121.52,121.04,121.49,50693.0,118.8704,119.2531,118.782,119.2237,50693.0
2023-01-06 09:55:00,121.45,121.74,121.27,121.27,83700.0,119.1844,119.469,119.0078,119.0078,83700.0
2023-01-06 10:00:00,121.32,122.19,121.31,121.5,195746.0,119.0568,119.9106,119.047,119.2335,195746.0
2023-01-06 10:05:00,121.51,122.32,121.5,122.06,69463.0,119.2433,120.0382,119.2335,119.783,69463.0
2023-01-06 10:10:00,122.08,122.34,121.92,122.09,58633.0,119.8026,120.0578,119.6456,119.8125,58633.0
2023-01-06 10:15:00,122.14,122.66,122.14,122.5,53690.0,119.8615,120.3718,119.8615,120.2148,53690.0
2023-01-06 10:20:00,122.56,122.57,122.14,122.37,32798.0,120.2737,120.2835,119.8615,120.0872,32798.0
2023-01-06 10:25:00,122.4,122.41,122.05,122.16,38435.0,120.1167,120.1265,119.7732,119.8812,38435.0
2023-01-06 10:30:00,122.21,122.54,122.13,122.51,31150.0,119.9302,120.2541,119.8517,120.2246,31150.0
2023-01-06 10:35:00,122.53,122.96,122.51,122.91,80570.0,120.2443,120.6662,120.2246,120.6172,80570.0
2023-01-06 10:40:00,122.91,123.07,122.68,122.71,100542.0,120.6172,120.7742,120.3915,120.4209,100542.0
2023-01-06 10:45:00,122.72,123.12,122.68,123.1,93493.0,120.4307,120.8232,120.3915,120.8036,93493.0
2023-01-06 10:50:00,123.12,123.18,123.0,123.12,62161.0,120.8232,120.8821,120.7055,120.8232,62161.0
2023-01-06 10:55:00,123.11,123.3,122.98,123.19,111663.0,120.8134,120.9999,120.6859,120.8919,111663.0
2023-01-06 11:00:00,123.27,123.34,123.1,123.31,79142.0,120.9704,121.0391,120.8036,121.0097,79142.0
2023-01-06 11:05:00,123.31,123.52,123.19,123.3,43616.0,121.0097,121.2158,120.8919,120.9999,43616.0
2023-01-06 11:10:00,123.37,123.37,123.07,123.07,46137.0,121.0686,121.0686,120.7742,120.7742,46137.0
2023-01-06 11:15:00,123.09,123.22,122.98,123.08,68665.0,120.7938,120.9214,120.6859,120.784,68665.0
2023-01-06 11:20:00,123.06,123.33,123.05,123.33,60101.0,120.7644,121.0293,120.7546,121.0293,60101.0
2023-01-06 11:25:00,123.32,123.32,123.02,123.11,91555.0,121.0195,121.0195,120.7251,120.8134,91555.0
2023-01-06 11:30:00,123.13,123.27,122.92,123.25,64337.0,120.8331,120.9704,120.627,120.9508,64337.0
2023-01-06 11:35:00,123.26,123.35,123.14,123.3,31867.0,120.9606,121.049,120.8429,120.9999,31867.0
2023-01-06 11:40:00,123.3,123.34,123.11,123.15,89846.0,120.9999,121.0391,120.8134,120.8527,89846.0
2023-01-06 11:45:00,123.17,123.38,123.12,123.36,40090.0,120.8723,121.0784,120.8232,121.0588,40090.0
2023-01-06 11:50:00,123.35,123.76,123.35,123.64,88175.0,121.049,121.4513,121.049,121.3335,88175.0
2023-01-06 11:55:00,123.65,123.73,123.51,123.51,22567.0,121.3434,121.4219,121.206,121.206,22567.0
2023-01-06 12:00:00,123.57,123.64,123.56,123.61,13116.0,121.2649,121.3335,121.255,121.3041,13116.0
2023-01-06 12:05:00,123.59,123.67,123.53,123.62,20275.0,121.2845,121.363,121.2256,121.3139,20275.0
2023-01-06 12:10:00,123.63,123.72,123.57,123.62,16359.0,121.3237,121.4121,121.2649,121.3139,16359.0
2023-01-06 12:15:00,123.65,123.76,123.54,123.71,22234.0,121.3434,121.4513,121.2354,121.4022,22234.0
2023-01-06 12:20:00,123.72,123.72,123.41,123.47,29575.0,121.4121,121.4121,121.1078,121.1667,29575.0
2023-01-06 12:25:00,123.47,123.61,123.47,123.56,31886.0,121.1667,121.3041,121.1667,121.255,31886.0
2023-01-06 12:30:00,123.56,123.63,123.41,123.42,20606.0,121.255,121.3237,121.1078,121.1176,20606.0
2023-01-06 12:35:00,123.42,123.51,123.32,123.51,32479.0,121.1176,121.206,121.0195,121.206,32479.0
2023-01-06 12:40:00,123.5,123.51,123.33,123.41,17837.0,121.1962,121.206,121.0293,121.1078,17837.0
2023-01-06 12:45:00,123.43,123.51,123.41,123.44,9469.0,121.1275,121.206,121.1078,121.1373,9469.0
2023-01-06 12:50:00,123.46,123.47,123.3,123.4,16161.0,121.1569,121.1667,120.9999,121.098,16161.0
2023-01-06 12:55:00,123.4,123.44,123.24,123.43,17978.0,121.098,121.1373,120.941,121.1275,17978.0
2023-01-06 13:00:00,123.42,123.52,123.4,123.52,19146.0,121.1176,121.2158,121.098,121.2158,19146.0
2023-01-06 13:05:00,123.54,123.69,123.52,123.63,23344.0,121.2354,121.3826,121.2158,121.3237,23344.0
2023-01-06 13:10:00,123.61,123.76,123.57,123.67,39693.0,121.3041,121.4513,121.2649,121.363,39693.0
2023-01-06 13:15:00,123.69,123.7,123.56,123.63,30291.0,121.3826,121.3924,121.255,121.3237,30291.0
2023-01-06 13:20:00,123.62,123.72,123.61,123.68,4928.0,121.3139,121.4121,121.3041,121.3728,4928.0
2023-01-06 13:25:00,123.68,123.84,123.65,123.79,32631.0,121.3728,121.5298,121.3434,121.4807,32631.0
2023-01-06 13:30:00,123.8,123.99,123.79,123.98,27287.0,121.4906,121.677,121.4807,121.6672,27287.0
2023-01-06 13:35:00,123.98,124.04,123.91,124.01,73446.0,121.6672,121.7261,121.5985,121.6966,73446.0
2023-01-06 13:40:00,124.02,124.2,124.02,124.08,57496.0,121.7065,121.8831,121.7065,121.7653,57496.0
2023-01-06 13:45:00,124.08,124.12,124.02,124.07,21590.0,121.7653,121.8046,121.7065,121.7555,21590.0
2023-01-06 13:50:00,124.1,124.1,124.01,124.06,10123.0,121.785,121.785,121.6966,121.7457,10123.0
2023-01-06 13:55:00,124.07,124.24,124.07,124.21,108900.0,121.7555,121.9224,121.7555,121.8929,108900.0
2023-01-06 14:00:00,124.22,124.35,124.21,124.34,25164.0,121.9027,122.0303,121.8929,122.0205,25164.0
2023-01-06 14:05:00,124.33,124.36,124.22,124.34,38751.0,122.0107,122.0401,121.9027,122.0205,38751.0
2023-01-06 14:10:00,124.34,124.6,124.33,124.51,45136.0,122.0205,122.2756,122.0107,122.1873,45136.0
2023-01-06 14:15:00,124.53,124.66,124.52,124.61,46988.0,122.2069,122.3345,122.1971,122.2854,46988.0
2023-01-06 14:20:00,124.61,124.83,124.61,124.83,48935.0,122.2854,122.5013,122.2854,122.5013,48935.0
2023-01-06 14:25:00,124.83,124.83,124.66,124.71,51715.0,122.5013,122.5013,122.3345,122.3836,51715.0
2023-01-06 14:30:00,124.73,124.76,124.69,124.71,29888.0,122.4032,122.4327,122.364,122.3836,29888.0
2023-01-06 14:35:00,124.7,124.87,124.65,124.83,26446.0,122.3738,122.5406,122.3247,122.5013,26446.0
2023-01-06 14:40:00,124.82,124.86,124.72,124.83,40754.0,122.4915,122.5308,122.3934,122.5013,40754.0
2023-01-06 14:45:00,124.81,124.86,124.68,124.86,40697.0,122.4817,122.5308,122.3541,122.5308,40697.0
2023-01-06 14:50:00,124.87,125.12,124.83,125.12,100817.0,122.5406,122.7859,122.5013,122.7859,100817.0
2023-01-06 14:55:00,125.11,125.12,125.01,125.01,72496.0,122.7761,122.7859,122.678,122.678,72496.0
2023-01-06 15:00:00,125.01,125.27,125.0,125.2,77782.0,122.678,122.9331,122.6682,122.8644,77782.0
2023-01-06 15:05:00,125.19,125.29,125.17,125.27,112913.0,122.8546,122.9528,122.835,122.9331,112913.0
2023-01-06 15:10:00,125.27,125.28,125.05,125.16,55439.0,122.9331,122.943,122.7172,122.8252,55439.0
2023-01-06 15:15:00,125.18,125.26,125.06,125.08,50026.0,122.8448,122.9233,122.7271,122.7467,50026.0
2023-01-06 15:20:00,125.1,125.1,124.93,125.03,40569.0,122.7663,122.7663,122.5995,122.6976,40569.0
2023-01-06 15:25:00,125.04,125.06,124.89,124.93,26773.0,122.7074,122.7271,122.5602,122.5995,26773.0
2023-01-06 15:30:00,124.94,125.18,124.93,125.11,108567.0,122.6093,122.8448,122.5995,122.7761,108567.0
2023-01-06 15:35:00,125.11,125.14,124.94,125.05,40537.0,122.7761,122.8056,122.6093,122.7172,40537.0
2023-01-06 15:40:00,125.05,125.14,125.03,125.03,170860.0,122.7172,122.8056,122.6976,122.6976,170860.0
2023-01-06 15:45:00,125.03,125.13,124.93,124.93,127413.0,122.6976,122.7957,122.5995,122.5995,127413.0
2023-01-06 15:50:00,124.92,124.94,124.64,124.71,292797.0,122.5897,122.6093,122.3149,122.3836,292797.0
2023-01-06 15:55:00,124.71,124.87,124.6,124.74,585278.0,122.3836,122.5406,122.2756,122.413,585278.0
2023-01-09 09:30:00,125.85,126.41,125.85,126.14,195103.0,123.5023,124.0519,123.5023,123.7869,195103.0
2023-01-09 09:35:00,126.12,126.22,125.81,126.19,125944.0,123.7673,123.8654,123.4631,123.836,125944.0
2023-01-09 09:40:00,126.18,126.42,125.9,126.39,128234.0,123.8262,124.0617,123.5514,124.0322,128234.0
2023-01-09 09:45:00,126.41,126.82,126.41,126.8,81519.0,124.0519,124.4542,124.0519,124.4346,81519.0
2023-01-09 09:50:00,126.86,127.26,126.8,127.17,82130.0,124.4935,124.886,124.4346,124.7977,82130.0
2023-01-09 09:55:00,127.2,127.3,127.0,127.29,96107.0,124.8271,124.9253,124.6309,124.9155,96107.0
2023-01-09 10:00:00,127.29,127.55,127.29,127.48,102992.0,124.9155,125.1706,124.9155,125.1019,102992.0
2023-01-09 10:05:00,127.47,127.47,127.26,127.4,57881.0,125.0921,125.0921,124.886,125.0234,57881.0
2023-01-09 10:10:00,127.39,127.51,127.09,127.11,87825.0,125.0136,125.1314,124.7192,124.7388,87825.0
2023-01-09 10:15:00,127.09,127.34,127.09,127.27,61695.0,124.7192,124.9645,124.7192,124.8958,61695.0
2023-01-09 10:20:00,127.26,127.43,127.1,127.31,37179.0,124.886,125.0528,124.729,124.9351,37179.0
2023-01-09 10:25:00,127.31,127.52,127.22,127.44,68682.0,124.9351,125.1412,124.8468,125.0627,68682.0
2023-01-09 10:30:00,127.45,127.66,127.39,127.62,75249.0,125.0725,125.2786,125.0136,125.2393,75249.0
2023-01-09 10:35:00,127.61,127.91,127.59,127.81,1903011.0,125.2295,125.5239,125.2099,125.4258,1903011.0
2023-01-09 10:40:00,127.83,127.9,127.71,127.88,56756.0,125.4454,125.5141,125.3276,125.4944,56756.0
2023-01-09 10:45:00,127.89,128.12,127.89,128.08,79333.0,125.5043,125.73,125.5043,125.6907,79333.0
2023-01-09 10:50:00,128.07,128.1,127.95,128.04,65193.0,125.6809,125.7103,125.5631,125.6515,65193.0
2023-01-09 10:55:00,128.04,128.08,127.78,127.81,148184.0,125.6515,125.6907,125.3963,125.4258,148184.0
2023-01-09 11:00:00,127.81,128.02,127.81,127.99,116310.0,125.4258,125.6318,125.4258,125.6024,116310.0
2023-01-09 11:05:00,127.99,128.23,127.96,128.19,32011.0,125.6024,125.8379,125.573,125.7987,32011.0
2023-01-09 11:10:00,128.2,128.36,128.15,128.34,49720.0,125.8085,125.9655,125.7594,125.9459,49720.0
2023-01-09 11:15:00,128.35,128.48,128.27,128.3,68577.0,125.9557,126.0833,125.8772,125.9066,68577.0
2023-01-09 11:20:00,128.29,128.35,128.22,128.32,42911.0,125.8968,125.9557,125.8281,125.9262,42911.0
2023-01-09 11:25:00,128.31,128.37,128.27,128.28,35803.0,125.9164,125.9753,125.8772,125.887,35803.0
2023-01-09 11:30:00,128.31,128.37,128.1,128.15,362402.0,125.9164,125.9753,125.7103,125.7594,362402.0
2023-01-09 11:35:00,128.14,128.3,128.11,128.15,48592.0,125.7496,125.9066,125.7202,125.7594,48592.0
2023-01-09 11:40:00,128.15,128.2,128.08,128.16,57216.0,125.7594,125.8085,125.6907,125.7692,57216.0
2023-01-09 11:45:00,128.18,128.25,128.1,128.21,36595.0,125.7889,125.8575,125.7103,125.8183,36595.0
2023-01-09 11:50:00,128.22,128.45,128.2,128.42,52401.0,125.8281,126.0538,125.8085,126.0244,52401.0
2023-01-09 11:55:00,128.41,128.41,128.26,128.35,37121.0,126.0146,126.0146,125.8674,125.9557,37121.0
2023-01-09 12:00:00,128.35,128.35,128.16,128.26,107911.0,125.9557,125.9557,125.7692,125.8674,107911.0
2023-01-09 12:05:00,128.25,128.28,128.12,128.18,36498.0,125.8575,125.887,125.73,125.7889,36498.0
2023-01-09 12:10:00,128.21,128.34,128.2,128.29,35447.0,125.8183,125.9459,125.8085,125.8968,35447.0
2023-01-09 12:15:00,128.3,128.32,128.12,128.18,39759.0,125.9066,125.9262,125.73,125.7889,39759.0
2023-01-09 12:20:00,128.17,128.31,128.17,128.3,61911.0,125.779,125.9164,125.779,125.9066,61911.0
2023-01-09 12:25:00,128.3,128.4,128.25,128.35,51099.0,125.9066,126.0047,125.8575,125.9557,51099.0
2023-01-09 12:30:00,128.34,128.39,128.21,128.23,72288.0,125.9459,125.9949,125.8183,125.8379,72288.0
2023-01-09 12:35:00,128.24,128.25,128.04,128.08,49866.0,125.8477,125.8575,125.6515,125.6907,49866.0
2023-01-09 12:40:00,128.09,128.09,127.95,127.96,66718.0,125.7005,125.7005,125.5631,125.573,66718.0
2023-01-09 12:45:00,127.96,128.18,127.95,128.09,41087.0,125.573,125.7889,125.5631,125.7005,41087.0
2023-01-09 12:50:00,128.11,128.21,128.08,128.18,19553.0,125.7202,125.8183,125.6907,125.7889,19553.0
2023-01-09 12:55:00,128.18,128.25,128.13,128.22,17856.0,125.7889,125.8575,125.7398,125.8281,17856.0
2023-01-09 13:00:00,128.21,128.31,128.09,128.1,28748.0,125.8183,125.9164,125.7005,125.7103,28748.0
2023-01-09 13:05:00,128.09,128.18,128.04,128.08,99777.0,125.7005,125.7889,125.6515,125.6907,99777.0
2023-01-09 13:10:00,128.09,128.16,128.01,128.15,30777.0,125.7005,125.7692,125.622,125.7594,30777.0
2023-01-09 13:15:00,128.14,128.19,128.08,128.16,38159.0,125.7496,125.7987,125.6907,125.7692,38159.0
2023-01-09 13:20:00,128.16,128.24,128.15,128.21,42449.0,125.7692,125.8477,125.7594,125.8183,42449.0
2023-01-09 13:25:00,128.17,128.18,128.06,128.15,56170.0,125.779,125.7889,125.6711,125.7594,56170.0
2023-01-09 13:30:00,128.14,128.15,127.91,127.92,67723.0,125.7496,125.7594,125.5239,125.5337,67723.0
2023-01-09 13:35:00,127.91,127.91,127.6,127.72,62454.0,125.5239,125.5239,125.2197,125.3374,62454.0
2023-01-09 13:40:00,127.7,127.72,127.27,127.31,68213.0,125.3178,125.3374,124.8958,124.9351,68213.0
2023-01-09 13:45:00,127.25,127.28,127.04,127.18,57816.0,124.8762,124.9056,124.6701,124.8075,57816.0
2023-01-09 13:50:00,127.2,127.29,127.08,127.23,41931.0,124.8271,124.9155,124.7094,124.8566,41931.0
2023-01-09 13:55:00,127.2,127.33,127.14,127.29,34557.0,124.8271,124.9547,124.7683,124.9155,34557.0
2023-01-09 14:00:00,127.29,127.55,127.29,127.44,35698.0,124.9155,125.1706,124.9155,125.0627,35698.0
2023-01-09 14:05:00,127.44,127.44,127.09,127.42,123039.0,125.0627,125.0627,124.7192,125.043,123039.0
2023-01-09 14:10:00,127.42,127.51,127.29,127.4,136531.0,125.043,125.1314,124.9155,125.0234,136531.0
2023-01-09 14:15:00,127.37,127.49,127.31,127.47,49974.0,124.994,125.1117,124.9351,125.0921,49974.0
2023-01-09 14:20:00,127.48,127.61,127.46,127.57,72913.0,125.1019,125.2295,125.0823,125.1902,72913.0
2023-01-09 14:25:00,127.57,127.6,127.35,127.52,60069.0,125.1902,125.2197,124.9743,125.1412,60069.0
2023-01-09 14:30:00,127.55,127.59,127.34,127.39,33102.0,125.1706,125.2099,124.9645,125.0136,33102.0
2023-01-09 14:35:00,127.38,127.4,127.16,127.18,33319.0,125.0038,125.0234,124.7879,124.8075,33319.0
2023-01-09 14:40:00,127.17,127.23,127.07,127.18,49952.0,124.7977,124.8566,124.6996,124.8075,49952.0
2023-01-09 14:45:00,127.16,127.36,127.0,127.08,99243.0,124.7879,124.9841,124.6309,124.7094,99243.0
2023-01-09 14:50:00,127.09,127.17,127.02,127.1,50811.0,124.7192,124.7977,124.6505,124.729,50811.0
2023-01-09 14:55:00,127.08,127.09,126.63,126.69,62097.0,124.7094,124.7192,124.2678,124.3266,62097.0
2023-01-09 15:00:00,126.69,126.95,126.64,126.77,106783.0,124.3266,124.5818,124.2776,124.4052,106783.0
2023-01-09 15:05:00,126.77,126.84,126.61,126.78,81034.0,124.4052,124.4738,124.2481,124.415,81034.0
2023-01-09 15:10:00,126.77,126.8,126.48,126.48,87431.0,124.4052,124.4346,124.1206,124.1206,87431.0
2023-01-09 15:15:00,126.48,126.65,126.45,126.59,80804.0,124.1206,124.2874,124.0911,124.2285,80804.0
2023-01-09 15:20:00,126.6,126.82,126.58,126.66,66625.0,124.2383,124.4542,124.2187,124.2972,66625.0
2023-01-09 15:25:00,126.65,126.69,126.52,126.56,37438.0,124.2874,124.3266,124.1598,124.1991,37438.0
2023-01-09 15:30:00,126.56,126.61,126.29,126.48,145472.0,124.1991,124.2481,123.9341,124.1206,145472.0
2023-01-09 15:35:00,126.48,126.53,126.34,126.35,58221.0,124.1206,124.1696,123.9832,123.993,58221.0
2023-01-09 15:40:00,126.34,126.57,126.3,126.55,72261.0,123.9832,124.2089,123.9439,124.1893,72261.0
2023-01-09 15:45:00,126.56,126.57,126.18,126.28,138458.0,124.1991,124.2089,123.8262,123.9243,138458.0
2023-01-09 15:50:00,126.3,126.44,126.03,126.19,280538.0,123.9439,124.0813,123.679,123.836,280538.0
2023-01-09 15:55:00,126.17,126.19,125.85,126.15,437628.0,123.8163,123.836,123.5023,123.7967,437628.0
2023-01-10 09:30:00,125.87,127.16,125.77,127.09,71942.0,123.5219,124.7879,123.4238,124.7192,71942.0
2023-01-10 09:35:00,127.12,127.12,126.53,126.61,79080.0,124.7486,124.7486,124.1696,124.2481,79080.0
2023-01-10 09:40:00,126.62,126.69,126.32,126.43,99361.0,124.258,124.3266,123.9635,124.0715,99361.0
2023-01-10 09:45:00,126.43,126.66,125.89,126.34,119466.0,124.0715,124.2972,123.5416,123.9832,119466.0
2023-01-10 09:50:00,126.33,126.68,125.95,126.65,47539.0,123.9734,124.3168,123.6005,124.2874,47539.0
2023-01-10 09:55:00,126.66,126.79,126.36,126.54,64832.0,124.2972,124.4248,124.0028,124.1794,64832.0
2023-01-10 10:00:00,126.58,126.63,126.22,126.44,51255.0,124.2187,124.2678,123.8654,124.0813,51255.0
2023-01-10 10:05:00,126.47,126.63,126.41,126.41,59257.0,124.1108,124.2678,124.0519,124.0519,59257.0
2023-01-10 10:10:00,126.46,126.96,126.39,126.8,80518.0,124.1009,124.5916,124.0322,124.4346,80518.0
2023-01-10 10:15:00,126.81,127.13,126.68,126.69,34985.0,124.4444,124.7584,124.3168,124.3266,34985.0
2023-01-10 10:20:00,126.68,126.76,126.4,126.5,64142.0,124.3168,124.3953,124.0421,124.1402,64142.0
2023-01-10 10:25:00,126.48,126.66,126.06,126.15,40729.0,124.1206,124.2972,123.7084,123.7967,40729.0
2023-01-10 10:30:00,126.15,126.15,125.48,125.53,98491.0,123.7967,123.7967,123.1392,123.1883,98491.0
2023-01-10 10:35:00,125.56,125.8,125.49,125.74,65271.0,123.2177,123.4533,123.149,123.3944,65271.0
2023-01-10 10:40:00,125.73,125.82,125.28,125.3,71324.0,123.3846,123.4729,122.943,122.9626,71324.0
2023-01-10 10:45:00,125.24,125.54,125.2,125.48,73407.0,122.9037,123.1981,122.8644,123.1392,73407.0
2023-01-10 10:50:00,125.47,125.94,125.47,125.85,75610.0,123.1294,123.5906,123.1294,123.5023,75610.0
2023-01-10 10:55:00,125.84,126.17,125.79,126.02,251801.0,123.4925,123.8163,123.4434,123.6691,251801.0
2023-01-10 11:00:00,126.03,126.08,125.88,126.07,451482.0,123.679,123.728,123.5318,123.7182,451482.0
2023-01-10 11:05:00,126.07,126.07,125.87,125.91,46953.0,123.7182,123.7182,123.5219,123.5612,46953.0
2023-01-10 11:10:00,125.88,126.19,125.86,126.04,16921.0,123.5318,123.836,123.5121,123.6888,16921.0
2023-01-10 11:15:00,126.05,126.08,125.85,125.92,37839.0,123.6986,123.728,123.5023,123.571,37839.0
2023-01-10 11:20:00,125.94,126.15,125.91,126.12,40729.0,123.5906,123.7967,123.5612,123.7673,40729.0
2023-01-10 11:25:00,126.12,126.13,125.84,125.92,49335.0,123.7673,123.7771,123.4925,123.571,49335.0
2023-01-10 11:30:00,125.92,126.02,125.66,125.79,40355.0,123.571,123.6691,123.3159,123.4434,40355.0
2023-01-10 11:35:00,125.79,125.9,125.68,125.73,41835.0,123.4434,123.5514,123.3355,123.3846,41835.0
2023-01-10 11:40:00,125.71,125.83,125.68,125.77,28088.0,123.3649,123.4827,123.3355,123.4238,28088.0
2023-01-10 11:45:00,125.77,125.87,125.6,125.8,31991.0,123.4238,123.5219,123.257,123.4533,31991.0
2023-01-10 11:50:00,125.81,125.88,125.71,125.82,25284.0,123.4631,123.5318,123.3649,123.4729,25284.0
2023-01-10 11:55:00,125.82,126.02,125.82,125.89,76306.0,123.4729,123.6691,123.4729,123.5416,76306.0
2023-01-10 12:00:00,125.89,125.89,125.5,125.57,44649.0,123.5416,123.5416,123.1588,123.2275,44649.0
2023-01-10 12:05:00,125.61,125.88,125.59,125.88,40451.0,123.2668,123.5318,123.2472,123.5318,40451.0
2023-01-10 12:10:00,125.85,126.1,125.83,126.03,59539.0,123.5023,123.7477,123.4827,123.679,59539.0
2023-01-10 12:15:00,126.03,126.05,125.84,125.88,74870.0,123.679,123.6986,123.4925,123.5318,74870.0
2023-01-10 12:20:00,125.87,125.99,125.77,125.99,44997.0,123.5219,123.6397,123.4238,123.6397,44997.0
2023-01-10 12:25:00,125.97,126.02,125.86,125.9,65403.0,123.6201,123.6691,123.5121,123.5514,65403.0
2023-01-10 12:30:00,125.88,126.06,125.87,125.99,29967.0,123.5318,123.7084,123.5219,123.6397,29967.0
2023-01-10 12:35:00,125.99,126.36,125.95,126.36,85082.0,123.6397,124.0028,123.6005,124.0028,85082.0
2023-01-10 12:40:00,126.35,126.35,126.14,126.16,41097.0,123.993,123.993,123.7869,123.8065,41097.0
2023-01-10 12:45:00,126.13,126.2,126.07,126.17,24061.0,123.7771,123.8458,123.7182,123.8163,24061.0
2023-01-10 12:50:00,126.16,126.25,126.13,126.18,96631.0,123.8065,123.8949,123.7771,123.8262,96631.0
2023-01-10 12:55:00,126.17,126.23,126.13,126.19,30272.0,123.8163,123.8752,123.7771,123.836,30272.0
2023-01-10 13:00:00,126.18,126.31,126.11,126.25,77802.0,123.8262,123.9537,123.7575,123.8949,77802.0
2023-01-10 13:05:00,126.25,126.45,126.21,126.42,48153.0,123.8949,124.0911,123.8556,124.0617,48153.0
2023-01-10 13:10:00,126.41,126.43,126.23,126.23,51992.0,124.0519,124.0715,123.8752,123.8752,51992.0
2023-01-10 13:15:00,126.23,126.26,126.07,126.12,27462.0,123.8752,123.9047,123.7182,123.7673,27462.0
2023-01-10 13:20:00,126.12,126.24,126.0,126.23,24105.0,123.7673,123.885,123.6495,123.8752,24105.0
2023-01-10 13:25:00,126.23,126.3,126.22,126.24,23272.0,123.8752,123.9439,123.8654,123.885,23272.0
2023-01-10 13:30:00,126.21,126.35,126.16,126.32,43496.0,123.8556,123.993,123.8065,123.9635,43496.0
2023-01-10 13:35:00,126.32,126.45,126.32,126.39,50293.0,123.9635,124.0911,123.9635,124.0322,50293.0
2023-01-10 13:40:00,126.39,126.49,126.27,126.28,57763.0,124.0322,124.1304,123.9145,123.9243,57763.0
2023-01-10 13:45:00,126.29,126.43,126.25,126.43,34025.0,123.9341,124.0715,123.8949,124.0715,34025.0
2023-01-10 13:50:00,126.45,126.45,126.34,126.36,29956.0,124.0911,124.0911,123.9832,124.0028,29956.0
2023-01-10 13:55:00,126.36,126.54,126.25,126.5,63995.0,124.0028,124.1794,123.8949,124.1402,63995.0
2023-01-10 14:00:00,126.51,126.72,126.51,126.59,52283.0,124.15,124.3561,124.15,124.2285,52283.0
2023-01-10 14:05:00,126.59,126.67,126.46,126.65,72144.0,124.2285,124.307,124.1009,124.2874,72144.0
2023-01-10 14:10:00,126.65,126.8,126.62,126.72,112091.0,124.2874,124.4346,124.258,124.3561,112091.0
2023-01-10 14:15:00,126.7,126.79,126.69,126.75,46556.0,124.3365,124.4248,124.3266,124.3855,46556.0
2023-01-10 14:20:00,126.75,126.82,126.68,126.72,34350.0,124.3855,124.4542,124.3168,124.3561,34350.0
2023-01-10 14:25:00,126.72,126.8,126.63,126.78,138123.0,124.3561,124.4346,124.2678,124.415,138123.0
2023-01-10 14:30:00,126.79,126.87,126.68,126.8,39241.0,124.4248,124.5033,124.3168,124.4346,39241.0
2023-01-10 14:35:00,126.8,126.82,126.65,126.69,29469.0,124.4346,124.4542,124.2874,124.3266,29469.0
2023-01-10 14:40:00,126.68,126.72,126.57,126.57,31357.0,124.3168,124.3561,124.2089,124.2089,31357.0
2023-01-10 14:45:00,126.57,126.61,126.45,126.55,79974.0,124.2089,124.2481,124.0911,124.1893,79974.0
2023-01-10 14:50:00,126.56,126.59,126.45,126.53,30684.0,124.1991,124.2285,124.0911,124.1696,30684.0
2023-01-10 14:55:00,126.53,126.61,126.49,126.57,42811.0,124.1696,124.2481,124.1304,124.2089,42811.0
2023-01-10 15:00:00,126.59,126.59,126.34,126.47,125720.0,124.2285,124.2285,123.9832,124.1108,125720.0
2023-01-10 15:05:00,126.47,126.5,126.25,126.45,80128.0,124.1108,124.1402,123.8949,124.0911,80128.0
2023-01-10 15:10:00,126.44,126.47,126.27,126.45,54205.0,124.0813,124.1108,123.9145,124.0911,54205.0
2023-01-10 15:15:00,126.44,126.59,126.42,126.58,65183.0,124.0813,124.2285,124.0617,124.2187,65183.0
2023-01-10 15:20:00,126.6,126.6,126.47,126.53,50922.0,124.2383,124.2383,124.1108,124.1696,50922.0
2023-01-10 15:25:00,126.52,126.6,126.49,126.53,49811.0,124.1598,124.2383,124.1304,124.1696,49811.0
2023-01-10 15:30:00,126.54,126.64,126.48,126.63,82735.0,124.1794,124.2776,124.1206,124.2678,82735.0
2023-01-10 15:35:00,126.64,126.67,126.53,126.56,67076.0,124.2776,124.307,124.1696,124.1991,67076.0
2023-01-10 15:40:00,126.55,126.57,126.45,126.53,87537.0,124.1893,124.2089,124.0911,124.1696,87537.0
2023-01-10 15:45:00,126.52,126.63,126.48,126.53,111114.0,124.1598,124.2678,124.1206,124.1696,111114.0
2023-01-10 15:50:00,126.53,126.73,126.52,126.67,301280.0,124.1696,124.3659,124.1598,124.307,301280.0
2023-01-10 15:55:00,126.67,126.95,126.67,126.95,309447.0,124.307,124.5818,124.307,124.5818,309447.0
2023-01-11 09:30:00,127.36,127.58,126.97,127.26,79816.0,124.9841,125.2,124.6014,124.886,79816.0
2023-01-11 09:35:00,127.26,127.73,127.25,127.52,75663.0,124.886,125.3472,124.8762,125.1412,75663.0
2023-01-11 09:40:00,127.54,127.67,127.3,127.59,52960.0,125.1608,125.2884,124.9253,125.2099,52960.0
2023-01-11 09:45:00,127.59,127.72,127.37,127.53,106270.0,125.2099,125.3374,124.994,125.151,106270.0
2023-01-11 09:50:00,127.54,127.61,127.23,127.32,38504.0,125.1608,125.2295,124.8566,124.9449,38504.0
2023-01-11 09:55:00,127.31,127.41,127.13,127.23,67515.0,124.9351,125.0332,124.7584,124.8566,67515.0
2023-01-11 10:00:00,127.26,127.31,127.03,127.13,28685.0,124.886,124.9351,124.6603,124.7584,28685.0
2023-01-11 10:05:00,127.17,127.48,127.17,127.43,33819.0,124.7977,125.1019,124.7977,125.0528,33819.0
2023-01-11 10:10:00,127.45,127.53,127.35,127.41,30230.0,125.0725,125.151,124.9743,125.0332,30230.0
2023-01-11 10:15:00,127.47,127.55,127.36,127.44,23302.0,125.0921,125.1706,124.9841,125.0627,23302.0
2023-01-11 10:20:00,127.45,127.7,127.41,127.67,40443.0,125.0725,125.3178,125.0332,125.2884,40443.0
2023-01-11 10:25:00,127.7,127.92,127.65,127.91,223233.0,125.3178,125.5337,125.2687,125.5239,223233.0
2023-01-11 10:30:00,127.93,127.93,127.51,127.55,70757.0,125.5435,125.5435,125.1314,125.1706,70757.0
2023-01-11 10:35:00,127.56,127.59,127.28,127.4,73799.0,125.1804,125.2099,124.9056,125.0234,73799.0
2023-01-11 10:40:00,127.42,127.56,127.4,127.52,43941.0,125.043,125.1804,125.0234,125.1412,43941.0
2023-01-11 10:45:00,127.53,127.67,127.52,127.59,29240.0,125.151,125.2884,125.1412,125.2099,29240.0
2023-01-11 10:50:00,127.58,127.59,127.23,127.34,91149.0,125.2,125.2099,124.8566,124.9645,91149.0
2023-01-11 10:55:00,127.35,127.37,127.17,127.29,115790.0,124.9743,124.994,124.7977,124.9155,115790.0
2023-01-11 11:00:00,127.28,127.47,127.26,127.4,76550.0,124.9056,125.0921,124.886,125.0234,76550.0
2023-01-11 11:05:00,127.42,127.53,127.36,127.5,22520.0,125.043,125.151,124.9841,125.1215,22520.0
2023-01-11 11:10:00,127.52,127.73,127.47,127.73,36209.0,125.1412,125.3472,125.0921,125.3472,36209.0
2023-01-11 11:15:00,127.73,127.85,127.73,127.79,56205.0,125.3472,125.465,125.3472,125.4061,56205.0
2023-01-11 11:20:00,127.79,127.9,127.73,127.84,71527.0,125.4061,125.5141,125.3472,125.4552,71527.0
2023-01-11 11:25:00,127.85,127.89,127.82,127.84,13516.0,125.465,125.5043,125.4356,125.4552,13516.0
2023-01-11 11:30:00,127.83,127.9,127.78,127.84,76711.0,125.4454,125.5141,125.3963,125.4552,76711.0
2023-01-11 11:35:00,127.85,127.87,127.75,127.82,48731.0,125.465,125.4846,125.3669,125.4356,48731.0
2023-01-11 11:40:00,127.84,127.99,127.83,127.99,24924.0,125.4552,125.6024,125.4454,125.6024,24924.0
2023-01-11 11:45:00,127.99,128.05,127.95,128.03,45448.0,125.6024,125.6613,125.5631,125.6417,45448.0
2023-01-11 11:50:00,128.04,128.1,127.95,128.05,10787.0,125.6515,125.7103,125.5631,125.6613,10787.0
2023-01-11 11:55:00,128.07,128.1,128.0,128.04,26261.0,125.6809,125.7103,125.6122,125.6515,26261.0
2023-01-11 12:00:00,128.06,128.14,128.04,128.09,22964.0,125.6711,125.7496,125.6515,125.7005,22964.0
2023-01-11 12:05:00,128.07,128.22,128.07,128.15,42138.0,125.6809,125.8281,125.6809,125.7594,42138.0
2023-01-11 12:10:00,128.16,128.28,128.14,128.28,29637.0,125.7692,125.887,125.7496,125.887,29637.0
2023-01-11 12:15:00,128.25,128.45,128.25,128.35,23532.0,125.8575,126.0538,125.8575,125.9557,23532.0
2023-01-11 12:20:00,128.36,128.5,128.29,128.39,232726.0,125.9655,126.1029,125.8968,125.9949,232726.0
2023-01-11 12:25:00,128.38,128.43,128.31,128.39,52732.0,125.9851,126.0342,125.9164,125.9949,52732.0
2023-01-11 12:30:00,128.41,128.45,128.28,128.28,54023.0,126.0146,126.0538,125.887,125.887,54023.0
2023-01-11 12:35:00,128.31,128.31,128.16,128.18,56311.0,125.9164,125.9164,125.7692,125.7889,56311.0
2023-01-11 12:40:00,128.19,128.25,128.13,128.15,46548.0,125.7987,125.8575,125.7398,125.7594,46548.0
2023-01-11 12:45:00,128.16,128.22,128.12,128.21,26200.0,125.7692,125.8281,125.73,125.8183,26200.0
2023-01-11 12:50:00,128.22,128.31,128.17,128.23,54638.0,125.8281,125.9164,125.779,125.8379,54638.0
2023-01-11 12:55:00,128.22,128.27,128.15,128.23,70183.0,125.8281,125.8772,125.7594,125.8379,70183.0
2023-01-11 13:00:00,128.24,128.45,128.23,128.44,39720.0,125.8477,126.0538,125.8379,126.044,39720.0
2023-01-11 13:05:00,128.44,128.52,128.35,128.52,14324.0,126.044,126.1225,125.9557,126.1225,14324.0
2023-01-11 13:10:00,128.52,128.65,128.42,128.56,204753.0,126.1225,126.2501,126.0244,126.1618,204753.0
2023-01-11 13:15:00,128.56,128.57,128.05,128.26,189935.0,126.1618,126.1716,125.6613,125.8674,189935.0
2023-01-11 13:20:00,128.26,128.37,128.22,128.36,21088.0,125.8674,125.9753,125.8281,125.9655,21088.0
2023-01-11 13:25:00,128.35,128.48,128.29,128.45,29837.0,125.9557,126.0833,125.8968,126.0538,29837.0
2023-01-11 13:30:00,128.46,128.49,128.41,128.44,39932.0,126.0636,126.0931,126.0146,126.044,39932.0
2023-01-11 13:35:00,128.43,128.46,128.31,128.34,74235.0,126.0342,126.0636,125.9164,125.9459,74235.0
2023-01-11 13:40:00,128.34,128.45,128.34,128.38,42874.0,125.9459,126.0538,125.9459,125.9851,42874.0
2023-01-11 13:45:00,128.36,128.39,128.3,128.32,29115.0,125.9655,125.9949,125.9066,125.9262,29115.0
2023-01-11 13:50:00,128.31,128.32,128.14,128.16,47885.0,125.9164,125.9262,125.7496,125.7692,47885.0
2023-01-11 13:55:00,128.17,128.28,128.17,128.24,32616.0,125.779,125.887,125.779,125.8477,32616.0
2023-01-11 14:00:00,128.25,128.26,128.17,128.18,92703.0,125.8575,125.8674,125.779,125.7889,92703.0
2023-01-11 14:05:00,128.17,128.21,128.09,128.2,11093.0,125.779,125.8183,125.7005,125.8085,11093.0
2023-01-11 14:10:00,128.22,128.28,128.18,128.22,20372.0,125.8281,125.887,125.7889,125.8281,20372.0
2023-01-11 14:15:00,128.21,128.32,128.19,128.31,19108.0,125.8183,125.9262,125.7987,125.9164,19108.0
2023-01-11 14:20:00,128.3,128.33,128.23,128.29,19691.0,125.9066,125.9361,125.8379,125.8968,19691.0
2023-01-11 14:25:00,128.27,128.32,128.16,128.17,25896.0,125.8772,125.9262,125.7692,125.779,25896.0
2023-01-11 14:30:00,128.17,128.31,128.12,128.28,43648.0,125.779,125.9164,125.73,125.887,43648.0
2023-01-11 14:35:00,128.28,128.42,128.25,128.4,23537.0,125.887,126.0244,125.8575,126.0047,23537.0
2023-01-11 14:40:00,128.4,128.52,128.34,128.5,33972.0,126.0047,126.1225,125.9459,126.1029,33972.0
2023-01-11 14:45:00,128.49,128.51,128.38,128.41,24653.0,126.0931,126.1127,125.9851,126.0146,24653.0
2023-01-11 14:50:00,128.4,128.41,128.35,128.39,19994.0,126.0047,126.0146,125.9557,125.9949,19994.0
2023-01-11 14:55:00,128.39,128.4,128.29,128.38,70286.0,125.9949,126.0047,125.8968,125.9851,70286.0
2023-01-11 15:00:00,128.38,128.47,128.35,128.43,28490.0,125.9851,126.0734,125.9557,126.0342,28490.0
2023-01-11 15:05:00,128.42,128.44,128.34,128.4,75866.0,126.0244,126.044,125.9459,126.0047,75866.0
2023-01-11 15:10:00,128.4,128.58,128.39,128.5,87026.0,126.0047,126.1814,125.9949,126.1029,87026.0
2023-01-11 15:15:00,128.51,128.65,128.5,128.63,119904.0,126.1127,126.2501,126.1029,126.2305,119904.0
2023-01-11 15:20:00,128.64,128.65,128.53,128.56,69332.0,126.2403,126.2501,126.1323,126.1618,69332.0
2023-01-11 15:25:00,128.58,128.64,128.5,128.53,63217.0,126.1814,126.2403,126.1029,126.1323,63217.0
2023-01-11 15:30:00,128.53,128.54,128.4,128.41,39320.0,126.1323,126.1421,126.0047,126.0146,39320.0
2023-01-11 15:35:00,128.41,128.49,128.36,128.38,168792.0,126.0146,126.0931,125.9655,125.9851,168792.0
2023-01-11 15:40:00,128.38,128.56,128.33,128.54,101698.0,125.9851,126.1618,125.9361,126.1421,101698.0
2023-01-11 15:45:00,128.53,128.65,128.48,128.65,125074.0,126.1323,126.2501,126.0833,126.2501,125074.0
2023-01-11 15:50:00,128.63,128.87,128.54,128.84,309434.0,126.2305,126.466,126.1421,126.4365,309434.0
2023-01-11 15:55:00,128.82,129.16,128.82,129.13,536762.0,126.4169,126.7506,126.4169,126.7211,536762.0
2023-01-12 09:30:00,129.36,129.8,129.08,129.08,140939.0,126.9468,127.3786,126.6721,126.6721,140939.0
2023-01-12 09:35:00,129.1,129.42,128.94,129.31,87931.0,126.6917,127.0057,126.5347,126.8978,87931.0
2023-01-12 09:40:00,129.3,129.38,128.23,128.25,140325.0,126.888,126.9665,125.8379,125.8575,140325.0
2023-01-12 09:45:00,128.22,128.46,127.97,127.98,80389.0,125.8281,126.0636,125.5828,125.5926,80389.0
2023-01-12 09:50:00,127.96,128.21,127.81,127.89,158724.0,125.573,125.8183,125.4258,125.5043,158724.0
2023-01-12 09:55:00,127.9,128.41,127.78,128.34,104392.0,125.5141,126.0146,125.3963,125.9459,104392.0
2023-01-12 10:00:00,128.33,128.84,128.29,128.8,98932.0,125.9361,126.4365,125.8968,126.3973,98932.0
2023-01-12 10:05:00,128.8,128.97,128.35,128.62,58703.0,126.3973,126.5641,125.9557,126.2206,58703.0
2023-01-12 10:10:00,128.7,129.69,128.7,129.56,155127.0,126.2992,127.2707,126.2992,127.1431,155127.0
2023-01-12 10:15:00,129.56,129.92,129.51,129.76,69603.0,127.1431,127.4964,127.094,127.3394,69603.0
2023-01-12 10:20:00,129.77,129.86,129.45,129.69,102369.0,127.3492,127.4375,127.0352,127.2707,102369.0
2023-01-12 10:25:00,129.72,129.86,129.3,129.46,216509.0,127.3001,127.4375,126.888,127.045,216509.0
2023-01-12 10:30:00,129.47,129.56,129.09,129.41,57278.0,127.0548,127.1431,126.6819,126.9959,57278.0
2023-01-12 10:35:00,129.44,129.86,129.43,129.84,78508.0,127.0253,127.4375,127.0155,127.4179,78508.0
2023-01-12 10:40:00,129.86,129.88,128.96,129.09,121922.0,127.4375,127.4571,126.5543,126.6819,121922.0
2023-01-12 10:45:00,129.08,129.15,128.75,129.01,90586.0,126.6721,126.7408,126.3482,126.6034,90586.0
2023-01-12 10:50:00,129.01,129.43,128.94,129.34,84245.0,126.6034,127.0155,126.5347,126.9272,84245.0
2023-01-12 10:55:00,129.34,129.52,129.1,129.1,101925.0,126.9272,127.1039,126.6917,126.6917,101925.0
2023-01-12 11:00:00,129.11,129.15,128.65,128.84,183923.0,126.7015,126.7408,126.2501,126.4365,183923.0
2023-01-12 11:05:00,128.87,129.18,128.87,129.08,88527.0,126.466,126.7702,126.466,126.6721,88527.0
2023-01-12 11:10:00,129.15,129.37,129.0,129.35,68384.0,126.7408,126.9567,126.5936,126.937,68384.0
2023-01-12 11:15:00,129.37,129.42,129.22,129.28,64962.0,126.9567,127.0057,126.8095,126.8683,64962.0
2023-01-12 11:20:00,129.28,129.43,129.24,129.35,41620.0,126.8683,127.0155,126.8291,126.937,41620.0
2023-01-12 11:25:00,129.37,129.39,129.0,129.25,115987.0,126.9567,126.9763,126.5936,126.8389,115987.0
2023-01-12 11:30:00,129.26,129.31,128.84,129.01,47545.0,126.8487,126.8978,126.4365,126.6034,47545.0
2023-01-12 11:35:00,129.06,129.4,129.0,129.28,50199.0,126.6524,126.9861,126.5936,126.8683,50199.0
2023-01-12 11:40:00,129.29,129.58,129.17,129.53,271463.0,126.8781,127.1627,126.7604,127.1137,271463.0
2023-01-12 11:45:00,129.54,129.57,129.29,129.32,93995.0,127.1235,127.1529,126.8781,126.9076,93995.0
2023-01-12 11:50:00,129.33,129.44,129.21,129.39,95393.0,126.9174,127.0253,126.7996,126.9763,95393.0
2023-01-12 11:55:00,129.41,129.78,129.41,129.72,27214.0,126.9959,127.359,126.9959,127.3001,27214.0
2023-01-12 12:00:00,129.71,129.74,129.62,129.65,53293.0,127.2903,127.3198,127.202,127.2314,53293.0
2023-01-12 12:05:00,129.64,129.94,129.51,129.83,51684.0,127.2216,127.516,127.094,127.4081,51684.0
2023-01-12 12:10:00,129.81,130.04,129.81,129.96,24844.0,127.3884,127.6142,127.3884,127.5356,24844.0
2023-01-12 12:15:00,129.96,130.21,129.95,130.14,49533.0,127.5356,127.781,127.5258,127.7123,49533.0
2023-01-12 12:20:00,130.15,130.25,130.08,130.24,55007.0,127.7221,127.8202,127.6534,127.8104,55007.0
2023-01-12 12:25:00,130.23,130.38,130.16,130.36,98875.0,127.8006,127.9478,127.7319,127.9282,98875.0
2023-01-12 12:30:00,130.37,130.42,130.24,130.4,19920.0,127.938,127.9871,127.8104,127.9674,19920.0
2023-01-12 12:35:00,130.44,130.47,130.38,130.42,99284.0,128.0067,128.0361,127.9478,127.9871,99284.0
2023-01-12 12:40:00,130.42,130.43,130.23,130.29,58040.0,127.9871,127.9969,127.8006,127.8595,58040.0
2023-01-12 12:45:00,130.33,130.51,130.33,130.34,34859.0,127.8987,128.0754,127.8987,127.9086,34859.0
2023-01-12 12:50:00,130.34,130.53,130.34,130.44,24159.0,127.9086,128.095,127.9086,128.0067,24159.0
2023-01-12 12:55:00,130.44,130.53,130.38,130.38,56264.0,128.0067,128.095,127.9478,127.9478,56264.0
2023-01-12 13:00:00,130.39,130.52,130.27,130.47,73156.0,127.9576,128.0852,127.8399,128.0361,73156.0
2023-01-12 13:05:00,130.47,130.53,130.32,130.35,34018.0,128.0361,128.095,127.8889,127.9184,34018.0
2023-01-12 13:10:00,130.34,130.47,130.23,130.43,20972.0,127.9086,128.0361,127.8006,127.9969,20972.0
2023-01-12 13:15:00,130.42,130.57,130.41,130.49,26225.0,127.9871,128.1343,127.9773,128.0558,26225.0
2023-01-12 13:20:00,130.48,130.52,130.38,130.41,60057.0,128.0459,128.0852,127.9478,127.9773,60057.0
2023-01-12 13:25:00,130.39,130.4,129.56,129.67,102759.0,127.9576,127.9674,127.1431,127.2511,102759.0
2023-01-12 13:30:00,129.67,129.83,129.34,129.77,125954.0,127.2511,127.4081,126.9272,127.3492,125954.0
2023-01-12 13:35:00,129.81,130.16,129.76,130.07,124205.0,127.3884,127.7319,127.3394,127.6436,124205.0
2023-01-12 13:40:00,130.1,130.22,130.06,130.16,56330.0,127.673,127.7908,127.6338,127.7319,56330.0
2023-01-12 13:45:00,130.17,130.43,130.13,130.34,89665.0,127.7417,127.9969,127.7025,127.9086,89665.0
2023-01-12 13:50:00,130.34,130.68,130.31,130.62,87496.0,127.9086,128.2422,127.8791,128.1833,87496.0
2023-01-12 13:55:00,130.64,130.7,130.56,130.61,54433.0,128.203,128.2618,128.1245,128.1735,54433.0
2023-01-12 14:00:00,130.65,130.71,130.4,130.44,43216.0,128.2128,128.2717,127.9674,128.0067,43216.0
2023-01-12 14:05:00,130.48,130.5,130.27,130.33,40720.0,128.0459,128.0656,127.8399,127.8987,40720.0
2023-01-12 14:10:00,130.33,130.41,130.26,130.38,30075.0,127.8987,127.9773,127.8301,127.9478,30075.0
2023-01-12 14:15:00,130.37,130.41,130.25,130.34,22248.0,127.938,127.9773,127.8202,127.9086,22248.0
2023-01-12 14:20:00,130.32,130.41,130.07,130.24,30712.0,127.8889,127.9773,127.6436,127.8104,30712.0
2023-01-12 14:25:00,130.22,130.33,130.1,130.13,27581.0,127.7908,127.8987,127.673,127.7025,27581.0
2023-01-12 14:30:00,130.11,130.21,129.97,130.11,50741.0,127.6828,127.781,127.5455,127.6828,50741.0
2023-01-12 14:35:00,130.11,130.31,130.02,130.23,35079.0,127.6828,127.8791,127.5945,127.8006,35079.0
2023-01-12 14:40:00,130.25,130.33,130.11,130.18,29753.0,127.8202,127.8987,127.6828,127.7515,29753.0
2023-01-12 14:45:00,130.17,130.32,130.16,130.23,25379.0,127.7417,127.8889,127.7319,127.8006,25379.0
2023-01-12 14:50:00,130.22,130.23,129.91,130.01,49096.0,127.7908,127.8006,127.4866,127.5847,49096.0
2023-01-12 14:55:00,130.02,130.15,129.92,130.15,65909.0,127.5945,127.7221,127.4964,127.7221,65909.0
2023-01-12 15:00:00,130.15,130.15,129.91,130.09,89417.0,127.7221,127.7221,127.4866,127.6632,89417.0
2023-01-12 15:05:00,130.08,130.09,129.77,129.8,78355.0,127.6534,127.6632,127.3492,127.3786,78355.0
2023-01-12 15:10:00,129.8,129.86,129.67,129.75,46900.0,127.3786,127.4375,127.2511,127.3296,46900.0
2023-01-12 15:15:00,129.74,129.86,129.7,129.72,27424.0,127.3198,127.4375,127.2805,127.3001,27424.0
2023-01-12 15:20:00,129.74,129.95,129.7,129.94,97959.0,127.3198,127.5258,127.2805,127.516,97959.0
2023-01-12 15:25:00,129.94,130.04,129.88,129.91,36408.0,127.516,127.6142,127.4571,127.4866,36408.0
2023-01-12 15:30:00,129.91,130.05,129.91,129.98,87851.0,127.4866,127.624,127.4866,127.5553,87851.0
2023-01-12 15:35:00,129.98,130.0,129.78,129.9,51278.0,127.5553,127.5749,127.359,127.4768,51278.0
2023-01-12 15:40:00,129.9,130.0,129.78,129.85,65290.0,127.4768,127.5749,127.359,127.4277,65290.0
2023-01-12 15:45:00,129.84,129.86,129.53,129.7,85717.0,127.4179,127.4375,127.1137,127.2805,85717.0
2023-01-12 15:50:00,129.71,129.98,129.71,129.9,217828.0,127.2903,127.5553,127.2903,127.4768,217828.0
2023-01-12 15:55:00,129.92,130.22,129.9,130.13,356666.0,127.4964,127.7908,127.4768,127.7025,356666.0
2023-01-13 09:30:00,128.89,129.06,128.59,129.05,127005.0,126.4856,126.6524,126.1912,126.6426,127005.0
2023-01-13 09:35:00,129.0,129.13,128.8,128.96,97006.0,126.5936,126.7211,126.3973,126.5543,97006.0
2023-01-13 09:40:00,128.96,129.28,128.67,128.87,57076.0,126.5543,126.8683,126.2697,126.466,57076.0
2023-01-13 09:45:00,128.82,129.19,128.62,128.91,67539.0,126.4169,126.78,126.2206,126.5052,67539.0
2023-01-13 09:50:00,128.93,129.23,128.9,129.09,44349.0,126.5249,126.8193,126.4954,126.6819,44349.0
2023-01-13 09:55:00,129.07,129.29,128.91,129.02,25240.0,126.6622,126.8781,126.5052,126.6132,25240.0
2023-01-13 10:00:00,128.98,129.54,128.92,129.23,104322.0,126.5739,127.1235,126.515,126.8193,104322.0
2023-01-13 10:05:00,129.27,129.66,129.2,129.31,55273.0,126.8585,127.2412,126.7898,126.8978,55273.0
2023-01-13 10:10:00,129.26,129.7,129.26,129.53,65683.0,126.8487,127.2805,126.8487,127.1137,65683.0
2023-01-13 10:15:00,129.57,129.71,129.34,129.45,67711.0,127.1529,127.2903,126.9272,127.0352,67711.0
2023-01-13 10:20:00,129.47,129.72,129.37,129.71,26203.0,127.0548,127.3001,126.9567,127.2903,26203.0
2023-01-13 10:25:00,129.68,129.73,129.56,129.71,43800.0,127.2609,127.3099,127.1431,127.2903,43800.0
2023-01-13 10:30:00,129.71,129.82,129.43,129.48,65162.0,127.2903,127.3983,127.0155,127.0646,65162.0
2023-01-13 10:35:00,129.48,129.62,129.47,129.58,58363.0,127.0646,127.202,127.0548,127.1627,58363.0
2023-01-13 10:40:00,129.58,129.82,129.53,129.53,53665.0,127.1627,127.3983,127.1137,127.1137,53665.0
2023-01-13 10:45:00,129.54,129.83,129.46,129.76,55288.0,127.1235,127.4081,127.045,127.3394,55288.0
2023-01-13 10:50:00,129.75,129.77,129.58,129.66,30461.0,127.3296,127.3492,127.1627,127.2412,30461.0
2023-01-13 10:55:00,129.68,129.77,129.56,129.63,50892.0,127.2609,127.3492,127.1431,127.2118,50892.0
2023-01-13 11:00:00,129.68,129.75,129.39,129.52,68774.0,127.2609,127.3296,126.9763,127.1039,68774.0
2023-01-13 11:05:00,129.48,129.63,129.36,129.48,30534.0,127.0646,127.2118,126.9468,127.0646,30534.0
2023-01-13 11:10:00,129.47,129.49,129.26,129.3,53390.0,127.0548,127.0744,126.8487,126.888,53390.0
2023-01-13 11:15:00,129.32,129.33,129.08,129.2,39038.0,126.9076,126.9174,126.6721,126.7898,39038.0
2023-01-13 11:20:00,129.2,129.5,129.19,129.46,56869.0,126.7898,127.0842,126.78,127.045,56869.0
2023-01-13 11:25:00,129.43,129.45,129.22,129.33,27124.0,127.0155,127.0352,126.8095,126.9174,27124.0
2023-01-13 11:30:00,129.32,129.34,129.07,129.13,27071.0,126.9076,126.9272,126.6622,126.7211,27071.0
2023-01-13 11:35:00,129.14,129.24,129.03,129.03,31954.0,126.7309,126.8291,126.623,126.623,31954.0
2023-01-13 11:40:00,129.08,129.14,128.98,129.13,29128.0,126.6721,126.7309,126.5739,126.7211,29128.0
2023-01-13 11:45:00,129.11,129.12,128.85,128.98,17033.0,126.7015,126.7113,126.4464,126.5739,17033.0
2023-01-13 11:50:00,128.97,129.13,128.91,129.05,94885.0,126.5641,126.7211,126.5052,126.6426,94885.0
2023-01-13 11:55:00,129.04,129.2,128.89,129.17,48211.0,126.6328,126.7898,126.4856,126.7604,48211.0
2023-01-13 12:00:00,129.17,129.29,129.14,129.16,20875.0,126.7604,126.8781,126.7309,126.7506,20875.0
2023-01-13 12:05:00,129.15,129.28,129.15,129.27,13384.0,126.7408,126.8683,126.7408,126.8585,13384.0
2023-01-13 12:10:00,129.28,129.43,129.22,129.37,30998.0,126.8683,127.0155,126.8095,126.9567,30998.0
2023-01-13 12:15:00,129.38,129.51,129.37,129.47,24018.0,126.9665,127.094,126.9567,127.0548,24018.0
2023-01-13 12:20:00,129.51,129.56,129.42,129.47,22044.0,127.094,127.1431,127.0057,127.0548,22044.0
2023-01-13 12:25:00,129.47,129.58,129.46,129.51,10824.0,127.0548,127.1627,127.045,127.094,10824.0
2023-01-13 12:30:00,129.51,129.53,129.36,129.5,12493.0,127.094,127.1137,126.9468,127.0842,12493.0
2023-01-13 12:35:00,129.49,129.5,129.32,129.37,23518.0,127.0744,127.0842,126.9076,126.9567,23518.0
2023-01-13 12:40:00,129.37,129.52,129.31,129.52,15493.0,126.9567,127.1039,126.8978,127.1039,15493.0
2023-01-13 12:45:00,129.57,129.6,129.43,129.49,36527.0,127.1529,127.1824,127.0155,127.0744,36527.0
2023-01-13 12:50:00,129.47,129.51,129.39,129.48,37705.0,127.0548,127.094,126.9763,127.0646,37705.0
2023-01-13 12:55:00,129.48,129.63,129.47,129.6,22954.0,127.0646,127.2118,127.0548,127.1824,22954.0
2023-01-13 13:00:00,129.62,129.66,129.51,129.51,46951.0,127.202,127.2412,127.094,127.094,46951.0
2023-01-13 13:05:00,129.5,129.56,129.45,129.55,16776.0,127.0842,127.1431,127.0352,127.1333,16776.0
2023-01-13 13:10:00,129.53,129.67,129.53,129.58,30688.0,127.1137,127.2511,127.1137,127.1627,30688.0
2023-01-13 13:15:00,129.59,129.61,129.44,129.52,16126.0,127.1725,127.1922,127.0253,127.1039,16126.0
2023-01-13 13:20:00,129.52,129.54,129.44,129.54,19817.0,127.1039,127.1235,127.0253,127.1235,19817.0
2023-01-13 13:25:00,129.56,129.67,129.55,129.66,25453.0,127.1431,127.2511,127.1333,127.2412,25453.0
2023-01-13 13:30:00,129.66,129.8,129.63,129.79,27508.0,127.2412,127.3786,127.2118,127.3688,27508.0
2023-01-13 13:35:00,129.78,129.87,129.68,129.87,15269.0,127.359,127.4473,127.2609,127.4473,15269.0
2023-01-13 13:40:00,129.89,130.11,129.85,130.02,22741.0,127.467,127.6828,127.4277,127.5945,22741.0
2023-01-13 13:45:00,130.02,130.16,129.93,130.1,23364.0,127.5945,127.7319,127.5062,127.673,23364.0
2023-01-13 13:50:00,130.11,130.15,130.01,130.06,77132.0,127.6828,127.7221,127.5847,127.6338,77132.0
2023-01-13 13:55:00,130.05,130.09,130.03,130.05,17131.0,127.624,127.6632,127.6043,127.624,17131.0
2023-01-13 14:00:00,130.07,130.16,130.0,130.03,45646.0,127.6436,127.7319,127.5749,127.6043,45646.0
2023-01-13 14:05:00,130.03,130.09,129.91,129.91,28235.0,127.6043,127.6632,127.4866,127.4866,28235.0
2023-01-13 14:10:00,129.9,130.02,129.9,129.97,18661.0,127.4768,127.5945,127.4768,127.5455,18661.0
2023-01-13 14:15:00,130.01,130.1,129.98,129.99,32728.0,127.5847,127.673,127.5553,127.5651,32728.0
2023-01-13 14:20:00,130.01,130.01,129.89,129.98,11210.0,127.5847,127.5847,127.467,127.5553,11210.0
2023-01-13 14:25:00,129.99,130.16,129.98,130.14,16489.0,127.5651,127.7319,127.5553,127.7123,16489.0
2023-01-13 14:30:00,130.15,130.27,130.11,130.15,38877.0,127.7221,127.8399,127.6828,127.7221,38877.0
2023-01-13 14:35:00,130.15,130.25,130.06,130.23,17589.0,127.7221,127.8202,127.6338,127.8006,17589.0
2023-01-13 14:40:00,130.22,130.22,130.1,130.15,17828.0,127.7908,127.7908,127.673,127.7221,17828.0
2023-01-13 14:45:00,130.14,130.18,130.05,130.1,27021.0,127.7123,127.7515,127.624,127.673,27021.0
2023-01-13 14:50:00,130.1,130.13,130.0,130.03,81979.0,127.673,127.7025,127.5749,127.6043,81979.0
2023-01-13 14:55:00,130.03,130.14,129.99,130.1,23460.0,127.6043,127.7123,127.5651,127.673,23460.0
2023-01-13 15:00:00,130.12,130.21,130.1,130.19,17427.0,127.6927,127.781,127.673,127.7614,17427.0
2023-01-13 15:05:00,130.18,130.19,130.09,130.18,33936.0,127.7515,127.7614,127.6632,127.7515,33936.0
2023-01-13 15:10:00,130.19,130.29,130.16,130.18,71445.0,127.7614,127.8595,127.7319,127.7515,71445.0
2023-01-13 15:15:00,130.18,130.3,130.17,130.26,50189.0,127.7515,127.8693,127.7417,127.8301,50189.0
2023-01-13 15:20:00,130.26,130.36,130.24,130.33,67328.0,127.8301,127.9282,127.8104,127.8987,67328.0
2023-01-13 15:25:00,130.34,130.42,130.31,130.42,64670.0,127.9086,127.9871,127.8791,127.9871,64670.0
2023-01-13 15:30:00,130.42,130.44,130.35,130.43,24817.0,127.9871,128.0067,127.9184,127.9969,24817.0
2023-01-13 15:35:00,130.44,130.68,130.43,130.68,63147.0,128.0067,128.2422,127.9969,128.2422,63147.0
2023-01-13 15:40:00,130.66,130.66,130.52,130.56,148740.0,128.2226,128.2226,128.0852,128.1245,148740.0
2023-01-13 15:45:00,130.56,130.56,130.38,130.47,167970.0,128.1245,128.1245,127.9478,128.0361,167970.0
2023-01-13 15:50:00,130.47,130.5,130.37,130.47,111112.0,128.0361,128.0656,127.938,128.0361,111112.0
2023-01-13 15:55:00,130.48,130.6,130.48,130.5,241051.0,128.0459,128.1637,128.0459,128.0656,241051.0
2023-01-17 09:30:00,130.31,130.78,130.26,130.6,123621.0,127.8791,128.3404,127.8301,128.1637,123621.0
2023-01-17 09:35:00,130.64,130.85,130.36,130.45,64208.0,128.203,128.409,127.9282,128.0165,64208.0
2023-01-17 09:40:00,130.45,130.68,130.17,130.52,56509.0,128.0165,128.2422,127.7417,128.0852,56509.0
2023-01-17 09:45:00,130.54,130.91,130.53,130.73,90650.0,128.1048,128.4679,128.095,128.2913,90650.0
2023-01-17 09:50:00,130.77,131.12,130.59,131.07,28980.0,128.3305,128.674,128.1539,128.6249,28980.0
2023-01-17 09:55:00,131.08,131.17,130.84,130.96,105490.0,128.6348,128.7231,128.3992,128.517,105490.0
2023-01-17 10:00:00,130.97,131.67,130.97,131.53,158418.0,128.5268,129.2137,128.5268,129.0764,158418.0
2023-01-17 10:05:00,131.51,131.62,131.4,131.6,38243.0,129.0567,129.1647,128.9488,129.1451,38243.0
2023-01-17 10:10:00,131.6,131.78,131.53,131.56,48150.0,129.1451,129.3217,129.0764,129.1058,48150.0
2023-01-17 10:15:00,131.53,131.66,131.44,131.64,75029.0,129.0764,129.2039,128.988,129.1843,75029.0
2023-01-17 10:20:00,131.64,131.85,131.63,131.78,36557.0,129.1843,129.3904,129.1745,129.3217,36557.0
2023-01-17 10:25:00,131.78,131.83,131.48,131.52,32454.0,129.3217,129.3708,129.0273,129.0665,32454.0
2023-01-17 10:30:00,131.6,131.6,131.28,131.33,24412.0,129.1451,129.1451,128.831,128.8801,24412.0
2023-01-17 10:35:00,131.33,131.34,131.12,131.13,21848.0,128.8801,128.8899,128.674,128.6838,21848.0
2023-01-17 10:40:00,131.14,131.18,130.67,130.87,76156.0,128.6936,128.7329,128.2324,128.4287,76156.0
2023-01-17 10:45:00,130.87,131.05,130.77,130.98,69239.0,128.4287,128.6053,128.3305,128.5366,69239.0
2023-01-17 10:50:00,130.98,131.02,130.75,130.89,38076.0,128.5366,128.5759,128.3109,128.4483,38076.0
2023-01-17 10:55:00,130.88,130.96,130.75,130.88,39058.0,128.4385,128.517,128.3109,128.4385,39058.0
2023-01-17 11:00:00,130.88,130.97,130.67,130.75,77620.0,128.4385,128.5268,128.2324,128.3109,77620.0
2023-01-17 11:05:00,130.74,130.74,130.32,130.45,152055.0,128.3011,128.3011,127.8889,128.0165,152055.0
2023-01-17 11:10:00,130.47,130.49,130.15,130.3,246625.0,128.0361,128.0558,127.7221,127.8693,246625.0
2023-01-17 11:15:00,130.32,130.5,130.29,130.48,75881.0,127.8889,128.0656,127.8595,128.0459,75881.0
2023-01-17 11:20:00,130.47,130.6,130.37,130.4,36006.0,128.0361,128.1637,127.938,127.9674,36006.0
2023-01-17 11:25:00,130.38,130.68,130.36,130.65,37252.0,127.9478,128.2422,127.9282,128.2128,37252.0
2023-01-17 11:30:00,130.64,130.9,130.61,130.84,31940.0,128.203,128.4581,128.1735,128.3992,31940.0
2023-01-17 11:35:00,130.83,130.98,130.77,130.96,15981.0,128.3894,128.5366,128.3305,128.517,15981.0
2023-01-17 11:40:00,130.95,131.02,130.89,130.93,18587.0,128.5072,128.5759,128.4483,128.4876,18587.0
2023-01-17 11:45:00,130.92,131.02,130.92,130.95,12730.0,128.4777,128.5759,128.4777,128.5072,12730.0
2023-01-17 11:50:00,130.95,131.01,130.87,130.91,17391.0,128.5072,128.5661,128.4287,128.4679,17391.0
2023-01-17 11:55:00,130.92,131.07,130.83,131.01,20430.0,128.4777,128.6249,128.3894,128.5661,20430.0
2023-01-17 12:00:00,131.02,131.12,130.97,131.09,27229.0,128.5759,128.674,128.5268,128.6446,27229.0
2023-01-17 12:05:00,131.09,131.13,130.86,130.86,60626.0,128.6446,128.6838,128.4189,128.4189,60626.0
2023-01-17 12:10:00,130.86,130.9,130.78,130.81,24478.0,128.4189,128.4581,128.3404,128.3698,24478.0
2023-01-17 12:15:00,130.77,130.88,130.72,130.78,14577.0,128.3305,128.4385,128.2815,128.3404,14577.0
2023-01-17 12:20:00,130.8,130.85,130.67,130.74,44480.0,128.36,128.409,128.2324,128.3011,44480.0
2023-01-17 12:25:00,130.72,130.83,130.64,130.77,15716.0,128.2815,128.3894,128.203,128.3305,15716.0
2023-01-17 12:30:00,130.75,130.92,130.74,130.91,23271.0,128.3109,128.4777,128.3011,128.4679,23271.0
2023-01-17 12:35:00,130.9,131.04,130.89,130.99,30189.0,128.4581,128.5955,128.4483,128.5464,30189.0
2023-01-17 12:40:00,130.98,131.01,130.91,130.92,15685.0,128.5366,128.5661,128.4679,128.4777,15685.0
2023-01-17 12:45:00,130.91,130.99,130.87,130.94,38321.0,128.4679,128.5464,128.4287,128.4974,38321.0
2023-01-17 12:50:00,130.92,131.17,130.92,131.13,25547.0,128.4777,128.7231,128.4777,128.6838,25547.0
2023-01-17 12:55:00,131.12,131.15,131.03,131.06,26149.0,128.674,128.7034,128.5857,128.6151,26149.0
2023-01-17 13:00:00,131.06,131.13,131.05,131.12,14760.0,128.6151,128.6838,128.6053,128.674,14760.0
2023-01-17 13:05:00,131.11,131.18,131.09,131.09,18043.0,128.6642,128.7329,128.6446,128.6446,18043.0
2023-01-17 13:10:00,131.11,131.11,130.96,130.99,34142.0,128.6642,128.6642,128.517,128.5464,34142.0
2023-01-17 13:15:00,130.98,131.14,130.98,131.12,26448.0,128.5366,128.6936,128.5366,128.674,26448.0
2023-01-17 13:20:00,131.12,131.13,130.99,131.0,26131.0,128.674,128.6838,128.5464,128.5562,26131.0
2023-01-17 13:25:00,131.01,131.11,131.0,131.06,19723.0,128.5661,128.6642,128.5562,128.6151,19723.0
2023-01-17 13:30:00,131.08,131.14,131.0,131.12,6452.0,128.6348,128.6936,128.5562,128.674,6452.0
2023-01-17 13:35:00,131.1,131.33,131.09,131.32,24634.0,128.6544,128.8801,128.6446,128.8703,24634.0
2023-01-17 13:40:00,131.33,131.37,131.28,131.34,16517.0,128.8801,128.9193,128.831,128.8899,16517.0
2023-01-17 13:45:00,131.35,131.37,131.19,131.31,24062.0,128.8997,128.9193,128.7427,128.8605,24062.0
2023-01-17 13:50:00,131.31,131.34,131.28,131.3,19416.0,128.8605,128.8899,128.831,128.8506,19416.0
2023-01-17 13:55:00,131.29,131.39,131.28,131.38,9434.0,128.8408,128.939,128.831,128.9292,9434.0
2023-01-17 14:00:00,131.37,131.41,131.31,131.39,13695.0,128.9193,128.9586,128.8605,128.939,13695.0
2023-01-17 14:05:00,131.4,131.41,131.32,131.34,27872.0,128.9488,128.9586,128.8703,128.8899,27872.0
2023-01-17 14:10:00,131.34,131.37,131.0,131.1,39395.0,128.8899,128.9193,128.5562,128.6544,39395.0
2023-01-17 14:15:00,131.14,131.14,130.89,131.04,89642.0,128.6936,128.6936,128.4483,128.5955,89642.0
2023-01-17 14:20:00,131.06,131.06,130.9,131.03,79635.0,128.6151,128.6151,128.4581,128.5857,79635.0
2023-01-17 14:25:00,131.03,131.12,131.01,131.06,21688.0,128.5857,128.674,128.5661,128.6151,21688.0
2023-01-17 14:30:00,131.06,131.26,131.06,131.24,18079.0,128.6151,128.8114,128.6151,128.7918,18079.0
2023-01-17 14:35:00,131.25,131.33,131.24,131.28,70516.0,128.8016,128.8801,128.7918,128.831,70516.0
2023-01-17 14:40:00,131.28,131.34,131.21,131.31,42613.0,128.831,128.8899,128.7623,128.8605,42613.0
2023-01-17 14:45:00,131.29,131.29,131.17,131.22,25186.0,128.8408,128.8408,128.7231,128.7721,25186.0
2023-01-17 14:50:00,131.22,131.25,131.11,131.17,40305.0,128.7721,128.8016,128.6642,128.7231,40305.0
2023-01-17 14:55:00,131.18,131.18,131.0,131.07,35922.0,128.7329,128.7329,128.5562,128.6249,35922.0
2023-01-17 15:00:00,131.07,131.29,131.06,131.23,47398.0,128.6249,128.8408,128.6151,128.782,47398.0
2023-01-17 15:05:00,131.23,131.24,131.17,131.17,29215.0,128.782,128.7918,128.7231,128.7231,29215.0
2023-01-17 15:10:00,131.17,131.19,131.01,131.08,97923.0,128.7231,128.7427,128.5661,128.6348,97923.0
2023-01-17 15:15:00,131.08,131.14,130.99,131.07,82814.0,128.6348,128.6936,128.5464,128.6249,82814.0
2023-01-17 15:20:00,131.05,131.12,130.95,131.07,53246.0,128.6053,128.674,128.5072,128.6249,53246.0
2023-01-17 15:25:00,131.08,131.14,131.01,131.04,21534.0,128.6348,128.6936,128.5661,128.5955,21534.0
2023-01-17 15:30:00,131.03,131.13,131.02,131.09,86741.0,128.5857,128.6838,128.5759,128.6446,86741.0
2023-01-17 15:35:00,131.1,131.15,131.08,131.11,26848.0,128.6544,128.7034,128.6348,128.6642,26848.0
2023-01-17 15:40:00,131.12,131.19,131.01,131.03,137872.0,128.674,128.7427,128.5661,128.5857,137872.0
2023-01-17 15:45:00,131.02,131.02,130.84,130.94,120663.0,128.5759,128.5759,128.3992,128.4974,120663.0
2023-01-17 15:50:00,130.93,130.98,130.81,130.9,222103.0,128.4876,128.5366,128.3698,128.4581,222103.0
2023-01-17 15:55:00,130.91,131.14,130.91,131.09,282182.0,128.4679,128.6936,128.4679,128.6446,282182.0
2023-01-18 09:30:00,131.82,132.12,131.64,132.01,117699.0,129.3609,129.6554,129.1843,129.5474,117699.0
2023-01-18 09:35:00,132.04,132.13,131.59,131.83,73806.0,129.5768,129.6652,129.1352,129.3708,73806.0
2023-01-18 09:40:00,131.84,132.17,131.67,131.89,100808.0,129.3806,129.7044,129.2137,129.4296,100808.0
2023-01-18 09:45:00,131.89,132.08,131.76,131.99,197714.0,129.4296,129.6161,129.3021,129.5278,197714.0
2023-01-18 09:50:00,132.04,132.26,131.96,132.06,90211.0,129.5768,129.7927,129.4983,129.5965,90211.0
2023-01-18 09:55:00,132.02,132.18,131.86,132.14,57156.0,129.5572,129.7142,129.4002,129.675,57156.0
2023-01-18 10:00:00,132.2,132.45,132.2,132.35,162349.0,129.7339,129.9792,129.7339,129.8811,162349.0
2023-01-18 10:05:00,132.37,132.52,132.25,132.27,148346.0,129.9007,130.0479,129.7829,129.8026,148346.0
2023-01-18 10:10:00,132.26,132.37,132.04,132.1,86866.0,129.7927,129.9007,129.5768,129.6357,86866.0
2023-01-18 10:15:00,132.09,132.23,131.6,131.79,45435.0,129.6259,129.7633,129.1451,129.3315,45435.0
2023-01-18 10:20:00,131.82,131.99,131.79,131.97,69047.0,129.3609,129.5278,129.3315,129.5082,69047.0
2023-01-18 10:25:00,131.98,132.08,131.92,131.96,47776.0,129.518,129.6161,129.4591,129.4983,47776.0
2023-01-18 10:30:00,132.01,132.01,131.66,131.78,57780.0,129.5474,129.5474,129.2039,129.3217,57780.0
2023-01-18 10:35:00,131.8,131.8,131.36,131.4,41219.0,129.3413,129.3413,128.9095,128.9488,41219.0
2023-01-18 10:40:00,131.41,131.52,131.01,131.14,65059.0,128.9586,129.0665,128.5661,128.6936,65059.0
2023-01-18 10:45:00,131.1,131.3,131.1,131.13,96876.0,128.6544,128.8506,128.6544,128.6838,96876.0
2023-01-18 10:50:00,131.09,131.15,130.88,130.96,63381.0,128.6446,128.7034,128.4385,128.517,63381.0
2023-01-18 10:55:00,130.91,131.18,130.81,131.16,50166.0,128.4679,128.7329,128.3698,128.7133,50166.0
2023-01-18 11:00:00,131.15,131.28,131.04,131.06,76019.0,128.7034,128.831,128.5955,128.6151,76019.0
2023-01-18 11:05:00,131.07,131.09,130.68,130.82,73495.0,128.6249,128.6446,128.2422,128.3796,73495.0
2023-01-18 11:10:00,130.82,130.83,130.65,130.82,72292.0,128.3796,128.3894,128.2128,128.3796,72292.0
2023-01-18 11:15:00,130.81,130.83,130.62,130.65,32396.0,128.3698,128.3894,128.1833,128.2128,32396.0
2023-01-18 11:20:00,130.64,130.64,130.33,130.38,43712.0,128.203,128.203,127.8987,127.9478,43712.0
2023-01-18 11:25:00,130.4,130.66,130.27,130.5,43103.0,127.9674,128.2226,127.8399,128.0656,43103.0
2023-01-18 11:30:00,130.48,130.48,130.19,130.28,42803.0,128.0459,128.0459,127.7614,127.8497,42803.0
2023-01-18 11:35:00,130.31,130.35,130.11,130.15,27946.0,127.8791,127.9184,127.6828,127.7221,27946.0
2023-01-18 11:40:00,130.14,130.27,130.08,130.11,47298.0,127.7123,127.8399,127.6534,127.6828,47298.0
2023-01-18 11:45:00,130.15,130.31,130.09,130.3,33655.0,127.7221,127.8791,127.6632,127.8693,33655.0
2023-01-18 11:50:00,130.27,130.28,130.02,130.13,43846.0,127.8399,127.8497,127.5945,127.7025,43846.0
2023-01-18 11:55:00,130.16,130.41,130.11,130.36,43993.0,127.7319,127.9773,127.6828,127.9282,43993.0
2023-01-18 12:00:00,130.35,130.45,130.18,130.18,21880.0,127.9184,128.0165,127.7515,127.7515,21880.0
2023-01-18 12:05:00,130.18,130.26,130.07,130.22,20302.0,127.7515,127.8301,127.6436,127.7908,20302.0
2023-01-18 12:10:00,130.2,130.34,130.13,130.34,42916.0,127.7712,127.9086,127.7025,127.9086,42916.0
2023-01-18 12:15:00,130.33,130.36,130.12,130.12,53150.0,127.8987,127.9282,127.6927,127.6927,53150.0
2023-01-18 12:20:00,130.13,130.19,130.04,130.09,23089.0,127.7025,127.7614,127.6142,127.6632,23089.0
2023-01-18 12:25:00,130.09,130.15,129.88,130.0,64974.0,127.6632,127.7221,127.4571,127.5749,64974.0
2023-01-18 12:30:00,129.98,130.02,129.89,129.99,54718.0,127.5553,127.5945,127.467,127.5651,54718.0
2023-01-18 12:35:00,129.99,130.2,129.99,130.13,16413.0,127.5651,127.7712,127.5651,127.7025,16413.0
2023-01-18 12:40:00,130.13,130.23,130.11,130.14,19766.0,127.7025,127.8006,127.6828,127.7123,19766.0
2023-01-18 12:45:00,130.15,130.17,130.07,130.16,15243.0,127.7221,127.7417,127.6436,127.7319,15243.0
2023-01-18 12:50:00,130.21,130.21,130.0,130.03,25894.0,127.781,127.781,127.5749,127.6043,25894.0
2023-01-18 12:55:00,130.03,130.14,129.95,130.03,18494.0,127.6043,127.7123,127.5258,127.6043,18494.0
2023-01-18 13:00:00,130.01,130.16,129.88,129.91,115206.0,127.5847,127.7319,127.4571,127.4866,115206.0
2023-01-18 13:05:00,129.9,129.94,129.73,129.77,264312.0,127.4768,127.516,127.3099,127.3492,264312.0
2023-01-18 13:10:00,129.76,129.81,129.71,129.75,60910.0,127.3394,127.3884,127.2903,127.3296,60910.0
2023-01-18 13:15:00,129.78,129.81,129.71,129.78,24864.0,127.359,127.3884,127.2903,127.359,24864.0
2023-01-18 13:20:00,129.75,129.87,129.73,129.85,28004.0,127.3296,127.4473,127.3099,127.4277,28004.0
2023-01-18 13:25:00,129.82,130.03,129.8,130.02,13982.0,127.3983,127.6043,127.3786,127.5945,13982.0
2023-01-18 13:30:00,130.0,130.02,129.8,129.82,27517.0,127.5749,127.5945,127.3786,127.3983,27517.0
2023-01-18 13:35:00,129.8,129.98,129.79,129.9,11144.0,127.3786,127.5553,127.3688,127.4768,11144.0
2023-01-18 13:40:00,129.91,130.1,129.91,130.08,8930.0,127.4866,127.673,127.4866,127.6534,8930.0
2023-01-18 13:45:00,130.07,130.17,129.99,130.04,21798.0,127.6436,127.7417,127.5651,127.6142,21798.0
2023-01-18 13:50:00,130.05,130.25,130.05,130.22,8984.0,127.624,127.8202,127.624,127.7908,8984.0
2023-01-18 13:55:00,130.21,130.21,130.07,130.11,36185.0,127.781,127.781,127.6436,127.6828,36185.0
2023-01-18 14:00:00,130.13,130.16,129.93,130.04,96805.0,127.7025,127.7319,127.5062,127.6142,96805.0
2023-01-18 14:05:00,130.04,130.1,129.87,130.02,36579.0,127.6142,127.673,127.4473,127.5945,36579.0
2023-01-18 14:10:00,130.02,130.14,130.02,130.14,32967.0,127.5945,127.7123,127.5945,127.7123,32967.0
2023-01-18 14:15:00,130.13,130.14,130.0,130.06,41945.0,127.7025,127.7123,127.5749,127.6338,41945.0
2023-01-18 14:20:00,130.05,130.2,130.05,130.16,20065.0,127.624,127.7712,127.624,127.7319,20065.0
2023-01-18 14:25:00,130.16,130.32,130.12,130.29,14975.0,127.7319,127.8889,127.6927,127.8595,14975.0
2023-01-18 14:30:00,130.3,130.35,130.24,130.29,22764.0,127.8693,127.9184,127.8104,127.8595,22764.0
2023-01-18 14:35:00,130.29,130.29,130.08,130.13,26788.0,127.8595,127.8595,127.6534,127.7025,26788.0
2023-01-18 14:40:00,130.13,130.2,130.07,130.19,19242.0,127.7025,127.7712,127.6436,127.7614,19242.0
2023-01-18 14:45:00,130.18,130.23,130.02,130.02,17220.0,127.7515,127.8006,127.5945,127.5945,17220.0
2023-01-18 14:50:00,130.03,130.06,129.95,130.0,13005.0,127.6043,127.6338,127.5258,127.5749,13005.0
2023-01-18 14:55:00,130.0,130.04,129.95,130.02,15296.0,127.5749,127.6142,127.5258,127.5945,15296.0
2023-01-18 15:00:00,130.0,130.02,129.87,129.94,45915.0,127.5749,127.5945,127.4473,127.516,45915.0
2023-01-18 15:05:00,129.96,130.03,129.87,129.96,21820.0,127.5356,127.6043,127.4473,127.5356,21820.0
2023-01-18 15:10:00,129.94,130.18,129.92,129.99,27041.0,127.516,127.7515,127.4964,127.5651,27041.0
2023-01-18 15:15:00,130.02,130.1,129.83,129.88,36683.0,127.5945,127.673,127.4081,127.4571,36683.0
2023-01-18 15:20:00,129.9,129.97,129.85,129.94,20588.0,127.4768,127.5455,127.4277,127.516,20588.0
2023-01-18 15:25:00,129.92,129.96,129.85,129.85,22942.0,127.4964,127.5356,127.4277,127.4277,22942.0
2023-01-18 15:30:00,129.86,129.88,129.67,129.68,96233.0,127.4375,127.4571,127.2511,127.2609,96233.0
2023-01-18 15:35:00,129.69,129.77,129.62,129.64,38573.0,127.2707,127.3492,127.202,127.2216,38573.0
2023-01-18 15:40:00,129.64,129.65,129.54,129.59,74559.0,127.2216,127.2314,127.1235,127.1725,74559.0
2023-01-18 15:45:00,129.59,129.7,129.49,129.56,156565.0,127.1725,127.2805,127.0744,127.1431,156565.0
2023-01-18 15:50:00,129.56,129.7,129.48,129.52,168054.0,127.1431,127.2805,127.0646,127.1039,168054.0
2023-01-18 15:55:00,129.54,129.56,129.31,129.4,275912.0,127.1235,127.1431,126.8978,126.9861,275912.0
2023-01-19 09:30:00,128.38,128.84,128.2,128.68,138739.0,125.9851,126.4365,125.8085,126.2795,138739.0
2023-01-19 09:35:00,128.68,128.89,128.42,128.89,61793.0,126.2795,126.4856,126.0244,126.4856,61793.0
2023-01-19 09:40:00,128.94,128.97,128.28,128.3,62049.0,126.5347,126.5641,125.887,125.9066,62049.0
2023-01-19 09:45:00,128.31,128.35,127.78,127.9,158645.0,125.9164,125.9557,125.3963,125.5141,158645.0
2023-01-19 09:50:00,127.9,128.12,127.9,128.01,43564.0,125.5141,125.73,125.5141,125.622,43564.0
2023-01-19 09:55:00,128.02,128.62,128.02,128.37,92050.0,125.6318,126.2206,125.6318,125.9753,92050.0
2023-01-19 10:00:00,128.41,128.53,128.22,128.35,50024.0,126.0146,126.1323,125.8281,125.9557,50024.0
2023-01-19 10:05:00,128.4,128.54,128.32,128.5,29140.0,126.0047,126.1421,125.9262,126.1029,29140.0
2023-01-19 10:10:00,128.48,128.51,127.98,128.16,33604.0,126.0833,126.1127,125.5926,125.7692,33604.0
2023-01-19 10:15:00,128.08,128.67,128.06,128.44,35383.0,125.6907,126.2697,125.6711,126.044,35383.0
2023-01-19 10:20:00,128.48,128.52,128.2,128.22,26548.0,126.0833,126.1225,125.8085,125.8281,26548.0
2023-01-19 10:25:00,128.23,128.32,128.09,128.25,18962.0,125.8379,125.9262,125.7005,125.8575,18962.0
2023-01-19 10:30:00,128.26,128.28,128.04,128.06,22474.0,125.8674,125.887,125.6515,125.6711,22474.0
2023-01-19 10:35:00,128.1,128.23,127.93,128.16,56237.0,125.7103,125.8379,125.5435,125.7692,56237.0
2023-01-19 10:40:00,128.19,128.27,127.97,127.98,35463.0,125.7987,125.8772,125.5828,125.5926,35463.0
2023-01-19 10:45:00,128.02,128.02,127.74,127.85,48487.0,125.6318,125.6318,125.3571,125.465,48487.0
2023-01-19 10:50:00,127.82,127.87,127.68,127.71,37143.0,125.4356,125.4846,125.2982,125.3276,37143.0
2023-01-19 10:55:00,127.66,127.68,127.47,127.66,38484.0,125.2786,125.2982,125.0921,125.2786,38484.0
2023-01-19 11:00:00,127.66,127.79,127.55,127.66,67987.0,125.2786,125.4061,125.1706,125.2786,67987.0
2023-01-19 11:05:00,127.67,127.93,127.58,127.88,59327.0,125.2884,125.5435,125.2,125.4944,59327.0
2023-01-19 11:10:00,127.9,128.19,127.88,128.02,37823.0,125.5141,125.7987,125.4944,125.6318,37823.0
2023-01-19 11:15:00,128.04,128.05,127.85,127.85,59828.0,125.6515,125.6613,125.465,125.465,59828.0
2023-01-19 11:20:00,127.84,127.85,127.73,127.76,25179.0,125.4552,125.465,125.3472,125.3767,25179.0
2023-01-19 11:25:00,127.77,127.81,127.6,127.66,51021.0,125.3865,125.4258,125.2197,125.2786,51021.0
2023-01-19 11:30:00,127.64,127.68,127.52,127.53,41176.0,125.2589,125.2982,125.1412,125.151,41176.0
2023-01-19 11:35:00,127.54,127.64,127.49,127.59,68854.0,125.1608,125.2589,125.1117,125.2099,68854.0
2023-01-19 11:40:00,127.58,127.64,127.41,127.45,84756.0,125.2,125.2589,125.0332,125.0725,84756.0
2023-01-19 11:45:00,127.44,127.59,127.41,127.58,67646.0,125.0627,125.2099,125.0332,125.2,67646.0
2023-01-19 11:50:00,127.58,127.6,127.43,127.49,70700.0,125.2,125.2197,125.0528,125.1117,70700.0
2023-01-19 11:55:00,127.48,127.55,127.41,127.53,43086.0,125.1019,125.1706,125.0332,125.151,43086.0
2023-01-19 12:00:00,127.53,127.79,127.53,127.73,50141.0,125.151,125.4061,125.151,125.3472,50141.0
2023-01-19 12:05:00,127.73,127.82,127.61,127.65,25341.0,125.3472,125.4356,125.2295,125.2687,25341.0
2023-01-19 12:10:00,127.66,127.89,127.66,127.89,9610.0,125.2786,125.5043,125.2786,125.5043,9610.0
2023-01-19 12:15:00,127.89,128.02,127.81,127.84,29110.0,125.5043,125.6318,125.4258,125.4552,29110.0
2023-01-19 12:20:00,127.84,127.86,127.63,127.64,45095.0,125.4552,125.4748,125.2491,125.2589,45095.0
2023-01-19 12:25:00,127.64,127.69,127.59,127.66,18417.0,125.2589,125.308,125.2099,125.2786,18417.0
2023-01-19 12:30:00,127.65,127.7,127.55,127.63,16266.0,125.2687,125.3178,125.1706,125.2491,16266.0
2023-01-19 12:35:00,127.62,127.75,127.61,127.72,30226.0,125.2393,125.3669,125.2295,125.3374,30226.0
2023-01-19 12:40:00,127.73,127.81,127.67,127.7,38724.0,125.3472,125.4258,125.2884,125.3178,38724.0
2023-01-19 12:45:00,127.67,127.8,127.62,127.65,8961.0,125.2884,125.4159,125.2393,125.2687,8961.0
2023-01-19 12:50:00,127.66,127.73,127.61,127.61,133995.0,125.2786,125.3472,125.2295,125.2295,133995.0
2023-01-19 12:55:00,127.58,127.81,127.58,127.8,21972.0,125.2,125.4258,125.2,125.4159,21972.0
2023-01-19 13:00:00,127.81,128.11,127.8,128.03,40104.0,125.4258,125.7202,125.4159,125.6417,40104.0
2023-01-19 13:05:00,128.01,128.04,127.83,127.91,183319.0,125.622,125.6515,125.4454,125.5239,183319.0
2023-01-19 13:10:00,127.92,127.99,127.79,127.98,25768.0,125.5337,125.6024,125.4061,125.5926,25768.0
2023-01-19 13:15:00,127.94,128.11,127.76,128.07,38564.0,125.5533,125.7202,125.3767,125.6809,38564.0
2023-01-19 13:20:00,128.06,128.24,127.98,128.04,53904.0,125.6711,125.8477,125.5926,125.6515,53904.0
2023-01-19 13:25:00,128.01,128.02,127.85,127.98,42347.0,125.622,125.6318,125.465,125.5926,42347.0
2023-01-19 13:30:00,127.98,128.18,127.98,128.12,62651.0,125.5926,125.7889,125.5926,125.73,62651.0
2023-01-19 13:35:00,128.12,128.42,128.12,128.4,33655.0,125.73,126.0244,125.73,126.0047,33655.0
2023-01-19 13:40:00,128.43,128.62,128.35,128.37,65477.0,126.0342,126.2206,125.9557,125.9753,65477.0
2023-01-19 13:45:00,128.37,128.44,128.33,128.36,27855.0,125.9753,126.044,125.9361,125.9655,27855.0
2023-01-19 13:50:00,128.36,128.38,128.23,128.26,54412.0,125.9655,125.9851,125.8379,125.8674,54412.0
2023-01-19 13:55:00,128.26,128.39,128.2,128.37,32581.0,125.8674,125.9949,125.8085,125.9753,32581.0
2023-01-19 14:00:00,128.36,128.43,128.18,128.37,29356.0,125.9655,126.0342,125.7889,125.9753,29356.0
2023-01-19 14:05:00,128.37,128.39,128.19,128.32,64074.0,125.9753,125.9949,125.7987,125.9262,64074.0
2023-01-19 14:10:00,128.32,128.57,128.31,128.53,30678.0,125.9262,126.1716,125.9164,126.1323,30678.0
2023-01-19 14:15:00,128.53,128.64,128.45,128.54,20564.0,126.1323,126.2403,126.0538,126.1421,20564.0
2023-01-19 14:20:00,128.56,128.87,128.53,128.85,109841.0,126.1618,126.466,126.1323,126.4464,109841.0
2023-01-19 14:25:00,128.85,128.93,128.72,128.83,39869.0,126.4464,126.5249,126.3188,126.4267,39869.0
2023-01-19 14:30:00,128.84,128.89,128.7,128.87,25051.0,126.4365,126.4856,126.2992,126.466,25051.0
2023-01-19 14:35:00,128.89,129.03,128.83,128.86,67716.0,126.4856,126.623,126.4267,126.4562,67716.0
2023-01-19 14:40:00,128.86,129.06,128.78,128.95,118430.0,126.4562,126.6524,126.3777,126.5445,118430.0
2023-01-19 14:45:00,128.97,129.1,128.84,128.88,93780.0,126.5641,126.6917,126.4365,126.4758,93780.0
2023-01-19 14:50:00,128.88,128.88,128.74,128.75,49915.0,126.4758,126.4758,126.3384,126.3482,49915.0
2023-01-19 14:55:00,128.74,128.89,128.72,128.79,25622.0,126.3384,126.4856,126.3188,126.3875,25622.0
2023-01-19 15:00:00,128.8,128.92,128.8,128.85,46049.0,126.3973,126.515,126.3973,126.4464,46049.0
2023-01-19 15:05:00,128.84,128.84,128.61,128.66,55143.0,126.4365,126.4365,126.2108,126.2599,55143.0
2023-01-19 15:10:00,128.66,128.76,128.57,128.67,38054.0,126.2599,126.358,126.1716,126.2697,38054.0
2023-01-19 15:15:00,128.68,128.79,128.51,128.67,40098.0,126.2795,126.3875,126.1127,126.2697,40098.0
2023-01-19 15:20:00,128.66,128.66,128.5,128.6,35820.0,126.2599,126.2599,126.1029,126.201,35820.0
2023-01-19 15:25:00,128.61,128.73,128.56,128.66,46785.0,126.2108,126.3286,126.1618,126.2599,46785.0
2023-01-19 15:30:00,128.67,128.68,128.44,128.56,95048.0,126.2697,126.2795,126.044,126.1618,95048.0
2023-01-19 15:35:00,128.58,128.66,128.51,128.54,51642.0,126.1814,126.2599,126.1127,126.1421,51642.0
2023-01-19 15:40:00,128.55,128.55,128.3,128.32,79099.0,126.152,126.152,125.9066,125.9262,79099.0
2023-01-19 15:45:00,128.33,128.41,128.24,128.31,70129.0,125.9361,126.0146,125.8477,125.9164,70129.0
2023-01-19 15:50:00,128.32,128.37,128.05,128.14,143776.0,125.9262,125.9753,125.6613,125.7496,143776.0
2023-01-19 15:55:00,128.15,128.15,127.8,127.91,378447.0,125.7594,125.7594,125.4159,125.5239,378447.0
2023-01-20 09:30:00,128.52,128.6,128.14,128.16,182857.0,126.1225,126.201,125.7496,125.7692,182857.0
2023-01-20 09:35:00,128.19,128.39,128.06,128.31,56146.0,125.7987,125.9949,125.6711,125.9164,56146.0
2023-01-20 09:40:00,128.3,128.71,128.29,128.64,64417.0,125.9066,126.309,125.8968,126.2403,64417.0
2023-01-20 09:45:00,128.65,128.65,128.28,128.4,44549.0,126.2501,126.2501,125.887,126.0047,44549.0
2023-01-20 09:50:00,128.42,128.86,128.4,128.59,83024.0,126.0244,126.4562,126.0047,126.1912,83024.0
2023-01-20 09:55:00,128.56,128.62,128.44,128.46,25354.0,126.1618,126.2206,126.044,126.0636,25354.0
2023-01-20 10:00:00,128.46,128.59,128.24,128.51,38049.0,126.0636,126.1912,125.8477,126.1127,38049.0
2023-01-20 10:05:00,128.55,128.8,128.55,128.69,45928.0,126.152,126.3973,126.152,126.2893,45928.0
2023-01-20 10:10:00,128.71,128.78,128.56,128.65,30256.0,126.309,126.3777,126.1618,126.2501,30256.0
2023-01-20 10:15:00,128.65,128.69,128.46,128.55,13997.0,126.2501,126.2893,126.0636,126.152,13997.0
2023-01-20 10:20:00,128.57,128.75,128.48,128.58,15752.0,126.1716,126.3482,126.0833,126.1814,15752.0
2023-01-20 10:25:00,128.6,128.85,128.4,128.82,39511.0,126.201,126.4464,126.0047,126.4169,39511.0
2023-01-20 10:30:00,128.83,128.95,128.76,128.84,27450.0,126.4267,126.5445,126.358,126.4365,27450.0
2023-01-20 10:35:00,128.83,128.94,128.75,128.86,24791.0,126.4267,126.5347,126.3482,126.4562,24791.0
2023-01-20 10:40:00,128.84,128.92,128.71,128.71,44713.0,126.4365,126.515,126.309,126.309,44713.0
2023-01-20 10:45:00,128.71,128.87,128.71,128.85,44297.0,126.309,126.466,126.309,126.4464,44297.0
2023-01-20 10:50:00,128.84,128.87,128.67,128.86,27837.0,126.4365,126.466,126.2697,126.4562,27837.0
2023-01-20 10:55:00,128.87,128.96,128.76,128.77,23471.0,126.466,126.5543,126.358,126.3678,23471.0
2023-01-20 11:00:00,128.78,129.2,128.75,129.14,72226.0,126.3777,126.7898,126.3482,126.7309,72226.0
2023-01-20 11:05:00,129.14,129.18,129.03,129.13,46461.0,126.7309,126.7702,126.623,126.7211,46461.0
2023-01-20 11:10:00,129.13,129.35,129.13,129.29,40154.0,126.7211,126.937,126.7211,126.8781,40154.0
2023-01-20 11:15:00,129.3,129.4,129.24,129.39,80210.0,126.888,126.9861,126.8291,126.9763,80210.0
2023-01-20 11:20:00,129.42,129.43,129.24,129.26,42167.0,127.0057,127.0155,126.8291,126.8487,42167.0
2023-01-20 11:25:00,129.28,129.61,129.27,129.6,41252.0,126.8683,127.1922,126.8585,127.1824,41252.0
2023-01-20 11:30:00,129.6,129.73,129.59,129.68,40434.0,127.1824,127.3099,127.1725,127.2609,40434.0
2023-01-20 11:35:00,129.68,129.68,129.44,129.45,21992.0,127.2609,127.2609,127.0253,127.0352,21992.0
2023-01-20 11:40:00,129.43,129.52,129.41,129.45,19952.0,127.0155,127.1039,126.9959,127.0352,19952.0
2023-01-20 11:45:00,129.46,129.65,129.45,129.6,40331.0,127.045,127.2314,127.0352,127.1824,40331.0
2023-01-20 11:50:00,129.61,129.63,129.52,129.52,26180.0,127.1922,127.2118,127.1039,127.1039,26180.0
2023-01-20 11:55:00,129.52,129.62,129.49,129.57,53129.0,127.1039,127.202,127.0744,127.1529,53129.0
2023-01-20 12:00:00,129.56,129.69,129.55,129.69,40961.0,127.1431,127.2707,127.1333,127.2707,40961.0
2023-01-20 12:05:00,129.67,129.8,129.64,129.72,33238.0,127.2511,127.3786,127.2216,127.3001,33238.0
2023-01-20 12:10:00,129.71,129.72,129.62,129.62,62026.0,127.2903,127.3001,127.202,127.202,62026.0
2023-01-20 12:15:00,129.62,129.77,129.59,129.76,36658.0,127.202,127.3492,127.1725,127.3394,36658.0
2023-01-20 12:20:00,129.74,129.82,129.7,129.79,24737.0,127.3198,127.3983,127.2805,127.3688,24737.0
2023-01-20 12:25:00,129.78,129.86,129.73,129.8,33013.0,127.359,127.4375,127.3099,127.3786,33013.0
2023-01-20 12:30:00,129.79,129.83,129.7,129.8,24374.0,127.3688,127.4081,127.2805,127.3786,24374.0
2023-01-20 12:35:00,129.78,129.86,129.74,129.84,12244.0,127.359,127.4375,127.3198,127.4179,12244.0
2023-01-20 12:40:00,129.86,129.91,129.84,129.84,10138.0,127.4375,127.4866,127.4179,127.4179,10138.0
2023-01-20 12:45:00,129.82,129.9,129.8,129.89,50889.0,127.3983,127.4768,127.3786,127.467,50889.0
2023-01-20 12:50:00,129.9,130.0,129.88,129.97,15645.0,127.4768,127.5749,127.4571,127.5455,15645.0
2023-01-20 12:55:00,129.97,129.97,129.79,129.79,20952.0,127.5455,127.5455,127.3688,127.3688,20952.0
2023-01-20 13:00:00,129.78,130.03,129.75,129.85,213230.0,127.359,127.6043,127.3296,127.4277,213230.0
2023-01-20 13:05:00,129.86,129.86,129.74,129.78,28090.0,127.4375,127.4375,127.3198,127.359,28090.0
2023-01-20 13:10:00,129.78,129.91,129.52,129.81,58049.0,127.359,127.4866,127.1039,127.3884,58049.0
2023-01-20 13:15:00,129.85,129.87,129.49,129.49,54960.0,127.4277,127.4473,127.0744,127.0744,54960.0
2023-01-20 13:20:00,129.46,129.67,129.44,129.65,41953.0,127.045,127.2511,127.0253,127.2314,41953.0
2023-01-20 13:25:00,129.68,129.76,129.62,129.68,37943.0,127.2609,127.3394,127.202,127.2609,37943.0
2023-01-20 13:30:00,129.69,129.93,129.68,129.91,35706.0,127.2707,127.5062,127.2609,127.4866,35706.0
2023-01-20 13:35:00,129.92,130.24,129.9,130.17,95751.0,127.4964,127.8104,127.4768,127.7417,95751.0
2023-01-20 13:40:00,130.17,130.24,130.14,130.17,46126.0,127.7417,127.8104,127.7123,127.7417,46126.0
2023-01-20 13:45:00,130.18,130.4,130.14,130.4,78810.0,127.7515,127.9674,127.7123,127.9674,78810.0
2023-01-20 13:50:00,130.43,130.51,130.42,130.47,58147.0,127.9969,128.0754,127.9871,128.0361,58147.0
2023-01-20 13:55:00,130.46,130.57,130.4,130.52,106757.0,128.0263,128.1343,127.9674,128.0852,106757.0
2023-01-20 14:00:00,130.54,130.58,130.46,130.54,65831.0,128.1048,128.1441,128.0263,128.1048,65831.0
2023-01-20 14:05:00,130.55,130.55,130.47,130.5,49999.0,128.1146,128.1146,128.0361,128.0656,49999.0
2023-01-20 14:10:00,130.5,130.6,130.49,130.53,182454.0,128.0656,128.1637,128.0558,128.095,182454.0
2023-01-20 14:15:00,130.53,130.6,130.5,130.51,82317.0,128.095,128.1637,128.0656,128.0754,82317.0
2023-01-20 14:20:00,130.5,130.67,130.49,130.66,38633.0,128.0656,128.2324,128.0558,128.2226,38633.0
2023-01-20 14:25:00,130.68,130.68,130.58,130.63,70915.0,128.2422,128.2422,128.1441,128.1931,70915.0
2023-01-20 14:30:00,130.64,130.84,130.63,130.74,34694.0,128.203,128.3992,128.1931,128.3011,34694.0
2023-01-20 14:35:00,130.74,130.8,130.7,130.77,80166.0,128.3011,128.36,128.2618,128.3305,80166.0
2023-01-20 14:40:00,130.79,130.84,130.73,130.8,87181.0,128.3502,128.3992,128.2913,128.36,87181.0
2023-01-20 14:45:00,130.8,130.82,130.66,130.7,77131.0,128.36,128.3796,128.2226,128.2618,77131.0
2023-01-20 14:50:00,130.72,130.72,130.61,130.69,24858.0,128.2815,128.2815,128.1735,128.252,24858.0
2023-01-20 14:55:00,130.69,130.82,130.59,130.8,67979.0,128.252,128.3796,128.1539,128.36,67979.0
2023-01-20 15:00:00,130.82,130.92,130.82,130.89,127580.0,128.3796,128.4777,128.3796,128.4483,127580.0
2023-01-20 15:05:00,130.9,131.08,130.84,131.05,89893.0,128.4581,128.6348,128.3992,128.6053,89893.0
2023-01-20 15:10:00,131.05,131.29,131.03,131.25,81207.0,128.6053,128.8408,128.5857,128.8016,81207.0
2023-01-20 15:15:00,131.24,131.38,131.23,131.25,70159.0,128.7918,128.9292,128.782,128.8016,70159.0
2023-01-20 15:20:00,131.24,131.26,131.01,131.08,189371.0,128.7918,128.8114,128.5661,128.6348,189371.0
2023-01-20 15:25:00,131.08,131.17,131.07,131.11,73590.0,128.6348,128.7231,128.6249,128.6642,73590.0
2023-01-20 15:30:00,131.11,131.19,131.06,131.06,126187.0,128.6642,128.7427,128.6151,128.6151,126187.0
2023-01-20 15:35:00,131.07,131.14,130.97,131.14,150637.0,128.6249,128.6936,128.5268,128.6936,150637.0
2023-01-20 15:40:00,131.13,131.15,131.06,131.08,145638.0,128.6838,128.7034,128.6151,128.6348,145638.0
2023-01-20 15:45:00,131.07,131.17,130.98,131.15,329834.0,128.6249,128.7231,128.5366,128.7034,329834.0
2023-01-20 15:50:00,131.16,131.36,131.02,131.27,274806.0,128.7133,128.9095,128.5759,128.8212,274806.0
2023-01-20 15:55:00,131.28,131.44,131.21,131.36,592589.0,128.831,128.988,128.7623,128.9095,592589.0
2023-01-23 09:30:00,131.87,132.01,131.57,131.85,132211.0,129.41,129.5474,129.1156,129.3904,132211.0
2023-01-23 09:35:00,131.82,132.28,131.77,132.23,89154.0,129.3609,129.8124,129.3119,129.7633,89154.0
2023-01-23 09:40:00,132.24,132.53,132.24,132.35,131688.0,129.7731,130.0577,129.7731,129.8811,131688.0
2023-01-23 09:45:00,132.37,132.8,132.36,132.72,187461.0,129.9007,130.3227,129.8909,130.2442,187461.0
2023-01-23 09:50:00,132.72,133.04,132.67,132.96,69614.0,130.2442,130.5582,130.1951,130.4797,69614.0
2023-01-23 09:55:00,132.95,133.12,132.85,132.98,103614.0,130.4699,130.6367,130.3717,130.4993,103614.0
2023-01-23 10:00:00,132.98,133.26,132.97,133.06,105062.0,130.4993,130.7741,130.4895,130.5778,105062.0
2023-01-23 10:05:00,133.04,133.05,132.79,132.81,78905.0,130.5582,130.568,130.3129,130.3325,78905.0
2023-01-23 10:10:00,132.8,133.13,132.78,132.94,79243.0,130.3227,130.6465,130.303,130.4601,79243.0
2023-01-23 10:15:00,132.96,133.18,132.95,133.16,34024.0,130.4797,130.6956,130.4699,130.676,34024.0
2023-01-23 10:20:00,133.18,133.43,133.1,133.42,51395.0,130.6956,130.9409,130.6171,130.9311,51395.0
2023-01-23 10:25:00,133.44,133.53,133.36,133.4,52751.0,130.9507,131.0391,130.8722,130.9115,52751.0
2023-01-23 10:30:00,133.41,133.64,133.41,133.6,89892.0,130.9213,131.147,130.9213,131.1077,89892.0
2023-01-23 10:35:00,133.61,133.66,133.49,133.62,93999.0,131.1176,131.1666,130.9998,131.1274,93999.0
2023-01-23 10:40:00,133.62,133.69,133.47,133.61,111997.0,131.1274,131.1961,130.9802,131.1176,111997.0
2023-01-23 10:45:00,133.62,134.04,133.55,134.01,114677.0,131.1274,131.5395,131.0587,131.5101,114677.0
2023-01-23 10:50:00,134.01,134.05,133.87,133.91,116720.0,131.5101,131.5493,131.3727,131.412,116720.0
2023-01-23 10:55:00,133.9,133.99,133.84,133.84,81869.0,131.4021,131.4905,131.3433,131.3433,81869.0
2023-01-23 11:00:00,133.83,134.35,133.83,134.28,108263.0,131.3335,131.8438,131.3335,131.7751,108263.0
2023-01-23 11:05:00,134.29,134.64,134.21,134.62,165757.0,131.7849,132.1283,131.7064,132.1087,165757.0
2023-01-23 11:10:00,134.62,134.66,134.53,134.53,116725.0,132.1087,132.148,132.0204,132.0204,116725.0
2023-01-23 11:15:00,134.53,134.85,134.48,134.85,128427.0,132.0204,132.3344,131.9713,132.3344,128427.0
2023-01-23 11:20:00,134.87,134.94,134.73,134.8,229148.0,132.3541,132.4227,132.2167,132.2854,229148.0
2023-01-23 11:25:00,134.8,134.81,134.39,134.43,152742.0,132.2854,132.2952,131.883,131.9223,152742.0
2023-01-23 11:30:00,134.43,134.67,134.43,134.54,78496.0,131.9223,132.1578,131.9223,132.0302,78496.0
2023-01-23 11:35:00,134.54,134.7,134.44,134.69,84129.0,132.0302,132.1872,131.9321,132.1774,84129.0
2023-01-23 11:40:00,134.69,134.87,134.68,134.84,82123.0,132.1774,132.3541,132.1676,132.3246,82123.0
2023-01-23 11:45:00,134.84,135.06,134.74,135.04,123849.0,132.3246,132.5405,132.2265,132.5209,123849.0
2023-01-23 11:50:00,135.04,135.06,134.93,135.01,96586.0,132.5209,132.5405,132.4129,132.4914,96586.0
2023-01-23 11:55:00,135.01,135.04,134.9,134.98,78531.0,132.4914,132.5209,132.3835,132.462,78531.0
2023-01-23 12:00:00,134.99,134.99,134.81,134.89,112902.0,132.4718,132.4718,132.2952,132.3737,112902.0
2023-01-23 12:05:00,134.89,134.89,134.48,134.49,106982.0,132.3737,132.3737,131.9713,131.9811,106982.0
2023-01-23 12:10:00,134.49,134.58,134.45,134.53,156303.0,131.9811,132.0695,131.9419,132.0204,156303.0
2023-01-23 12:15:00,134.54,134.69,134.52,134.64,82484.0,132.0302,132.1774,132.0106,132.1283,82484.0
2023-01-23 12:20:00,134.64,134.76,134.55,134.71,122605.0,132.1283,132.2461,132.04,132.197,122605.0
2023-01-23 12:25:00,134.72,134.72,134.6,134.7,87078.0,132.2069,132.2069,132.0891,132.1872,87078.0
2023-01-23 12:30:00,134.7,134.72,134.58,134.65,65125.0,132.1872,132.2069,132.0695,132.1382,65125.0
2023-01-23 12:35:00,134.66,134.73,134.59,134.68,63026.0,132.148,132.2167,132.0793,132.1676,63026.0
2023-01-23 12:40:00,134.68,134.72,134.58,134.68,64422.0,132.1676,132.2069,132.0695,132.1676,64422.0
2023-01-23 12:45:00,134.67,134.77,134.5,134.6,325861.0,132.1578,132.2559,131.991,132.0891,325861.0
2023-01-23 12:50:00,134.59,134.77,134.52,134.75,136463.0,132.0793,132.2559,132.0106,132.2363,136463.0
2023-01-23 12:55:00,134.74,134.82,134.7,134.78,64324.0,132.2265,132.305,132.1872,132.2657,64324.0
2023-01-23 13:00:00,134.76,134.87,134.67,134.81,93633.0,132.2461,132.3541,132.1578,132.2952,93633.0
2023-01-23 13:05:00,134.81,134.86,134.76,134.82,73446.0,132.2952,132.3442,132.2461,132.305,73446.0
2023-01-23 13:10:00,134.83,134.88,134.69,134.77,63273.0,132.3148,132.3639,132.1774,132.2559,63273.0
2023-01-23 13:15:00,134.76,134.88,134.75,134.82,86591.0,132.2461,132.3639,132.2363,132.305,86591.0
2023-01-23 13:20:00,134.82,134.96,134.82,134.89,73582.0,132.305,132.4424,132.305,132.3737,73582.0
2023-01-23 13:25:00,134.89,134.91,134.78,134.86,64378.0,132.3737,132.3933,132.2657,132.3442,64378.0
2023-01-23 13:30:00,134.85,134.93,134.84,134.88,53079.0,132.3344,132.4129,132.3246,132.3639,53079.0
2023-01-23 13:35:00,134.89,135.01,134.87,135.0,75928.0,132.3737,132.4914,132.3541,132.4816,75928.0
2023-01-23 13:40:00,135.01,135.04,134.93,135.02,122193.0,132.4914,132.5209,132.4129,132.5013,122193.0
2023-01-23 13:45:00,135.02,135.1,134.98,135.04,69882.0,132.5013,132.5798,132.462,132.5209,69882.0
2023-01-23 13:50:00,135.04,135.08,134.86,134.89,68980.0,132.5209,132.5601,132.3442,132.3737,68980.0
2023-01-23 13:55:00,134.89,134.95,134.76,134.79,109918.0,132.3737,132.4326,132.2461,132.2755,109918.0
2023-01-23 14:00:00,134.79,134.82,134.54,134.56,70031.0,132.2755,132.305,132.0302,132.0498,70031.0
2023-01-23 14:05:00,134.56,134.71,134.54,134.58,20032.0,132.0498,132.197,132.0302,132.0695,20032.0
2023-01-23 14:10:00,134.57,134.67,134.49,134.65,50334.0,132.0596,132.1578,131.9811,132.1382,50334.0
2023-01-23 14:15:00,134.64,134.75,134.61,134.73,32736.0,132.1283,132.2363,132.0989,132.2167,32736.0
2023-01-23 14:20:00,134.74,134.76,134.66,134.71,39137.0,132.2265,132.2461,132.148,132.197,39137.0
2023-01-23 14:25:00,134.7,134.7,134.41,134.49,87656.0,132.1872,132.1872,131.9026,131.9811,87656.0
2023-01-23 14:30:00,134.48,134.62,134.46,134.5,106130.0,131.9713,132.1087,131.9517,131.991,106130.0
2023-01-23 14:35:00,134.5,134.5,134.15,134.19,106553.0,131.991,131.991,131.6475,131.6867,106553.0
2023-01-23 14:40:00,134.19,134.31,134.14,134.16,41749.0,131.6867,131.8045,131.6377,131.6573,41749.0
2023-01-23 14:45:00,134.17,134.18,133.67,133.81,85139.0,131.6671,131.6769,131.1764,131.3138,85139.0
2023-01-23 14:50:00,133.79,133.8,133.64,133.78,34158.0,131.2942,131.304,131.147,131.2844,34158.0
2023-01-23 14:55:00,133.79,134.05,133.79,134.0,186676.0,131.2942,131.5493,131.2942,131.5003,186676.0
2023-01-23 15:00:00,134.0,134.04,133.82,133.83,165065.0,131.5003,131.5395,131.3236,131.3335,165065.0
2023-01-23 15:05:00,133.83,133.97,133.73,133.95,108501.0,131.3335,131.4708,131.2353,131.4512,108501.0
2023-01-23 15:10:00,133.94,134.18,133.85,134.11,77212.0,131.4414,131.6769,131.3531,131.6082,77212.0
2023-01-23 15:15:00,134.11,134.2,134.01,134.08,59538.0,131.6082,131.6966,131.5101,131.5788,59538.0
2023-01-23 15:20:00,134.09,134.16,133.97,134.08,88624.0,131.5886,131.6573,131.4708,131.5788,88624.0
2023-01-23 15:25:00,134.05,134.06,133.85,134.06,148075.0,131.5493,131.5592,131.3531,131.5592,148075.0
2023-01-23 15:30:00,134.06,134.1,133.9,133.96,42687.0,131.5592,131.5984,131.4021,131.461,42687.0
2023-01-23 15:35:00,133.94,134.21,133.9,134.12,53502.0,131.4414,131.7064,131.4021,131.618,53502.0
2023-01-23 15:40:00,134.12,134.14,133.9,134.12,137782.0,131.618,131.6377,131.4021,131.618,137782.0
2023-01-23 15:45:00,134.12,134.19,134.05,134.12,148538.0,131.618,131.6867,131.5493,131.618,148538.0
2023-01-23 15:50:00,134.12,134.43,134.12,134.36,369772.0,131.618,131.9223,131.618,131.8536,369772.0
2023-01-23 15:55:00,134.36,134.48,134.28,134.36,437090.0,131.8536,131.9713,131.7751,131.8536,437090.0
2023-01-24 09:30:00,133.58,133.9,133.37,133.56,210382.0,131.0881,131.4021,130.882,131.0685,210382.0
2023-01-24 09:35:00,133.56,133.82,133.37,133.67,169332.0,131.0685,131.3236,130.882,131.1764,169332.0
2023-01-24 09:40:00,133.66,134.03,133.61,133.95,165714.0,131.1666,131.5297,131.1176,131.4512,165714.0
2023-01-24 09:45:00,133.93,134.33,133.69,134.21,127478.0,131.4316,131.8241,131.1961,131.7064,127478.0
2023-01-24 09:50:00,134.22,134.55,134.12,134.55,110197.0,131.7162,132.04,131.618,132.04,110197.0
2023-01-24 09:55:00,134.56,134.61,133.84,133.94,120006.0,132.0498,132.0989,131.3433,131.4414,120006.0
2023-01-24 10:00:00,133.95,134.03,133.75,133.9,69228.0,131.4512,131.5297,131.2549,131.4021,69228.0
2023-01-24 10:05:00,133.86,134.14,133.62,134.08,67502.0,131.3629,131.6377,131.1274,131.5788,67502.0
2023-01-24 10:10:00,134.08,134.47,133.97,134.46,43112.0,131.5788,131.9615,131.4708,131.9517,43112.0
2023-01-24 10:15:00,134.5,134.78,134.1,134.11,62434.0,131.991,132.2657,131.5984,131.6082,62434.0
2023-01-24 10:20:00,134.12,134.28,133.99,134.15,29034.0,131.618,131.7751,131.4905,131.6475,29034.0
2023-01-24 10:25:00,134.16,134.42,134.14,134.35,21688.0,131.6573,131.9124,131.6377,131.8438,21688.0
2023-01-24 10:30:00,134.35,134.52,134.15,134.36,33576.0,131.8438,132.0106,131.6475,131.8536,33576.0
2023-01-24 10:35:00,134.34,134.35,133.91,134.05,30678.0,131.8339,131.8438,131.412,131.5493,30678.0
2023-01-24 10:40:00,134.04,134.39,133.97,134.31,20805.0,131.5395,131.883,131.4708,131.8045,20805.0
2023-01-24 10:45:00,134.3,134.49,134.23,134.39,29625.0,131.7947,131.9811,131.726,131.883,29625.0
2023-01-24 10:50:00,134.38,134.5,134.24,134.49,23703.0,131.8732,131.991,131.7358,131.9811,23703.0
2023-01-24 10:55:00,134.49,134.74,134.47,134.58,15140.0,131.9811,132.2265,131.9615,132.0695,15140.0
2023-01-24 11:00:00,134.64,134.64,134.46,134.57,38402.0,132.1283,132.1283,131.9517,132.0596,38402.0
2023-01-24 11:05:00,134.56,134.59,134.37,134.45,77817.0,132.0498,132.0793,131.8634,131.9419,77817.0
2023-01-24 11:10:00,134.44,134.52,134.23,134.31,32216.0,131.9321,132.0106,131.726,131.8045,32216.0
2023-01-24 11:15:00,134.33,134.34,134.11,134.22,24035.0,131.8241,131.8339,131.6082,131.7162,24035.0
2023-01-24 11:20:00,134.2,134.45,134.14,134.42,26982.0,131.6966,131.9419,131.6377,131.9124,26982.0
2023-01-24 11:25:00,134.38,134.58,134.33,134.58,42079.0,131.8732,132.0695,131.8241,132.0695,42079.0
2023-01-24 11:30:00,134.57,134.6,134.27,134.28,20355.0,132.0596,132.0891,131.7652,131.7751,20355.0
2023-01-24 11:35:00,134.28,134.42,134.26,134.41,32709.0,131.7751,131.9124,131.7554,131.9026,32709.0
2023-01-24 11:40:00,134.4,134.44,134.22,134.29,78708.0,131.8928,131.9321,131.7162,131.7849,78708.0
2023-01-24 11:45:00,134.27,134.36,134.26,134.3,16732.0,131.7652,131.8536,131.7554,131.7947,16732.0
2023-01-24 11:50:00,134.3,134.38,134.23,134.26,23974.0,131.7947,131.8732,131.726,131.7554,23974.0
2023-01-24 11:55:00,134.26,134.34,134.18,134.26,24016.0,131.7554,131.8339,131.6769,131.7554,24016.0
2023-01-24 12:00:00,134.26,134.27,133.95,134.17,73083.0,131.7554,131.7652,131.4512,131.6671,73083.0
2023-01-24 12:05:00,134.22,134.39,134.18,134.33,30697.0,131.7162,131.883,131.6769,131.8241,30697.0
2023-01-24 12:10:00,134.32,134.48,134.29,134.47,18468.0,131.8143,131.9713,131.7849,131.9615,18468.0
2023-01-24 12:15:00,134.48,134.56,134.45,134.53,30125.0,131.9713,132.0498,131.9419,132.0204,30125.0
2023-01-24 12:20:00,134.53,134.53,134.41,134.44,13612.0,132.0204,132.0204,131.9026,131.9321,13612.0
2023-01-24 12:25:00,134.47,134.48,134.31,134.44,19522.0,131.9615,131.9713,131.8045,131.9321,19522.0
2023-01-24 12:30:00,134.44,134.45,134.28,134.3,33198.0,131.9321,131.9419,131.7751,131.7947,33198.0
2023-01-24 12:35:00,134.28,134.36,134.2,134.25,43932.0,131.7751,131.8536,131.6966,131.7456,43932.0
2023-01-24 12:40:00,134.25,134.25,134.09,134.13,22567.0,131.7456,131.7456,131.5886,131.6279,22567.0
2023-01-24 12:45:00,134.12,134.23,134.09,134.19,28073.0,131.618,131.726,131.5886,131.6867,28073.0
2023-01-24 12:50:00,134.18,134.26,134.12,134.2,13567.0,131.6769,131.7554,131.618,131.6966,13567.0
2023-01-24 12:55:00,134.19,134.25,134.14,134.18,87587.0,131.6867,131.7456,131.6377,131.6769,87587.0
2023-01-24 13:00:00,134.18,134.29,133.88,133.92,75204.0,131.6769,131.7849,131.3825,131.4218,75204.0
2023-01-24 13:05:00,133.92,134.14,133.89,134.07,63505.0,131.4218,131.6377,131.3923,131.569,63505.0
2023-01-24 13:10:00,134.11,134.27,134.11,134.18,34801.0,131.6082,131.7652,131.6082,131.6769,34801.0
2023-01-24 13:15:00,134.19,134.36,134.17,134.32,14560.0,131.6867,131.8536,131.6671,131.8143,14560.0
2023-01-24 13:20:00,134.32,134.35,134.21,134.29,10726.0,131.8143,131.8438,131.7064,131.7849,10726.0
2023-01-24 13:25:00,134.29,134.4,134.19,134.39,23299.0,131.7849,131.8928,131.6867,131.883,23299.0
2023-01-24 13:30:00,134.4,134.44,134.33,134.42,44960.0,131.8928,131.9321,131.8241,131.9124,44960.0
2023-01-24 13:35:00,134.42,134.47,134.38,134.47,18689.0,131.9124,131.9615,131.8732,131.9615,18689.0
2023-01-24 13:40:00,134.46,134.64,134.44,134.58,23343.0,131.9517,132.1283,131.9321,132.0695,23343.0
2023-01-24 13:45:00,134.59,134.66,134.55,134.59,22349.0,132.0793,132.148,132.04,132.0793,22349.0
2023-01-24 13:50:00,134.58,134.61,134.49,134.51,22782.0,132.0695,132.0989,131.9811,132.0008,22782.0
2023-01-24 13:55:00,134.52,134.56,134.42,134.44,19397.0,132.0106,132.0498,131.9124,131.9321,19397.0
2023-01-24 14:00:00,134.44,134.45,134.1,134.18,30708.0,131.9321,131.9419,131.5984,131.6769,30708.0
2023-01-24 14:05:00,134.18,134.25,134.12,134.18,27628.0,131.6769,131.7456,131.618,131.6769,27628.0
2023-01-24 14:10:00,134.18,134.28,134.17,134.23,40296.0,131.6769,131.7751,131.6671,131.726,40296.0
2023-01-24 14:15:00,134.23,134.35,134.21,134.26,26880.0,131.726,131.8438,131.7064,131.7554,26880.0
2023-01-24 14:20:00,134.28,134.36,134.25,134.31,24892.0,131.7751,131.8536,131.7456,131.8045,24892.0
2023-01-24 14:25:00,134.31,134.39,134.3,134.34,19389.0,131.8045,131.883,131.7947,131.8339,19389.0
2023-01-24 14:30:00,134.36,134.44,134.34,134.38,16862.0,131.8536,131.9321,131.8339,131.8732,16862.0
2023-01-24 14:35:00,134.37,134.41,134.31,134.37,23366.0,131.8634,131.9026,131.8045,131.8634,23366.0
2023-01-24 14:40:00,134.36,134.37,134.29,134.35,19350.0,131.8536,131.8634,131.7849,131.8438,19350.0
2023-01-24 14:45:00,134.34,134.43,134.24,134.24,18102.0,131.8339,131.9223,131.7358,131.7358,18102.0
2023-01-24 14:50:00,134.23,134.3,134.19,134.3,24675.0,131.726,131.7947,131.6867,131.7947,24675.0
2023-01-24 14:55:00,134.29,134.39,134.26,134.35,24003.0,131.7849,131.883,131.7554,131.8438,24003.0
2023-01-24 15:00:00,134.35,134.4,134.25,134.31,21989.0,131.8438,131.8928,131.7456,131.8045,21989.0
2023-01-24 15:05:00,134.31,134.31,134.16,134.17,30658.0,131.8045,131.8045,131.6573,131.6671,30658.0
2023-01-24 15:10:00,134.16,134.22,134.08,134.12,23264.0,131.6573,131.7162,131.5788,131.618,23264.0
2023-01-24 15:15:00,134.12,134.16,134.07,134.13,116625.0,131.618,131.6573,131.569,131.6279,116625.0
2023-01-24 15:20:00,134.13,134.17,134.06,134.14,28489.0,131.6279,131.6671,131.5592,131.6377,28489.0
2023-01-24 15:25:00,134.14,134.23,134.07,134.17,26898.0,131.6377,131.726,131.569,131.6671,26898.0
2023-01-24 15:30:00,134.18,134.2,133.89,133.9,88661.0,131.6769,131.6966,131.3923,131.4021,88661.0
2023-01-24 15:35:00,133.9,133.92,133.8,133.87,226853.0,131.4021,131.4218,131.304,131.3727,226853.0
2023-01-24 15:40:00,133.85,133.87,133.66,133.79,161311.0,131.3531,131.3727,131.1666,131.2942,161311.0
2023-01-24 15:45:00,133.78,133.84,133.66,133.83,288223.0,131.2844,131.3433,131.1666,131.3335,288223.0
2023-01-24 15:50:00,133.83,134.21,133.78,134.19,339374.0,131.3335,131.7064,131.2844,131.6867,339374.0
2023-01-24 15:55:00,134.2,134.41,134.2,134.3,415183.0,131.6966,131.9026,131.6966,131.7947,415183.0
2023-01-25 09:30:00,131.96,132.01,131.22,131.42,200036.0,129.4983,129.5474,128.7721,128.9684,200036.0
2023-01-25 09:35:00,131.39,131.76,131.28,131.76,134040.0,128.939,129.3021,128.831,129.3021,134040.0
2023-01-25 09:40:00,131.71,132.04,131.57,131.57,81450.0,129.253,129.5768,129.1156,129.1156,81450.0
2023-01-25 09:45:00,131.57,131.74,131.47,131.54,114523.0,129.1156,129.2824,129.0175,129.0862,114523.0
2023-01-25 09:50:00,131.56,131.73,131.12,131.24,93937.0,129.1058,129.2726,128.674,128.7918,93937.0
2023-01-25 09:55:00,131.23,131.38,130.89,130.91,159583.0,128.782,128.9292,128.4483,128.4679,159583.0
2023-01-25 10:00:00,130.89,131.18,130.81,131.15,191672.0,128.4483,128.7329,128.3698,128.7034,191672.0
2023-01-25 10:05:00,131.17,131.47,131.13,131.38,126557.0,128.7231,129.0175,128.6838,128.9292,126557.0
2023-01-25 10:10:00,131.4,131.41,130.97,130.98,101924.0,128.9488,128.9586,128.5268,128.5366,101924.0
2023-01-25 10:15:00,130.97,131.43,130.87,131.27,70380.0,128.5268,128.9782,128.4287,128.8212,70380.0
2023-01-25 10:20:00,131.23,131.27,130.96,130.99,68435.0,128.782,128.8212,128.517,128.5464,68435.0
2023-01-25 10:25:00,131.0,131.3,131.0,131.28,89779.0,128.5562,128.8506,128.5562,128.831,89779.0
2023-01-25 10:30:00,131.28,131.57,130.97,131.01,89714.0,128.831,129.1156,128.5268,128.5661,89714.0
2023-01-25 10:35:00,131.01,131.19,130.77,130.86,45960.0,128.5661,128.7427,128.3305,128.4189,45960.0
2023-01-25 10:40:00,130.87,131.14,130.78,131.05,61890.0,128.4287,128.6936,128.3404,128.6053,61890.0
2023-01-25 10:45:00,131.05,131.32,130.99,131.03,73374.0,128.6053,128.8703,128.5464,128.5857,73374.0
2023-01-25 10:50:00,131.02,131.16,130.87,131.15,91740.0,128.5759,128.7133,128.4287,128.7034,91740.0
2023-01-25 10:55:00,131.14,131.44,131.09,131.37,30289.0,128.6936,128.988,128.6446,128.9193,30289.0
2023-01-25 11:00:00,131.32,131.47,131.24,131.46,72977.0,128.8703,129.0175,128.7918,129.0077,72977.0
2023-01-25 11:05:00,131.45,131.48,131.29,131.34,22755.0,128.9979,129.0273,128.8408,128.8899,22755.0
2023-01-25 11:10:00,131.34,131.88,131.34,131.86,73738.0,128.8899,129.4198,128.8899,129.4002,73738.0
2023-01-25 11:15:00,131.87,132.28,131.73,132.22,161924.0,129.41,129.8124,129.2726,129.7535,161924.0
2023-01-25 11:20:00,132.21,132.43,132.06,132.16,133756.0,129.7437,129.9596,129.5965,129.6946,133756.0
2023-01-25 11:25:00,132.18,132.24,132.07,132.1,51350.0,129.7142,129.7731,129.6063,129.6357,51350.0
2023-01-25 11:30:00,132.13,132.31,132.07,132.3,51666.0,129.6652,129.8418,129.6063,129.832,51666.0
2023-01-25 11:35:00,132.31,132.56,132.14,132.43,86913.0,129.8418,130.0871,129.675,129.9596,86913.0
2023-01-25 11:40:00,132.43,132.5,132.25,132.31,39308.0,129.9596,130.0283,129.7829,129.8418,39308.0
2023-01-25 11:45:00,132.32,132.48,132.24,132.48,42653.0,129.8516,130.0086,129.7731,130.0086,42653.0
2023-01-25 11:50:00,132.48,132.97,132.43,132.86,92763.0,130.0086,130.4895,129.9596,130.3815,92763.0
2023-01-25 11:55:00,132.86,133.03,132.74,132.78,41804.0,130.3815,130.5484,130.2638,130.303,41804.0
2023-01-25 12:00:00,132.78,132.84,132.64,132.65,36443.0,130.303,130.3619,130.1657,130.1755,36443.0
2023-01-25 12:05:00,132.66,132.66,132.51,132.58,44794.0,130.1853,130.1853,130.0381,130.1068,44794.0
2023-01-25 12:10:00,132.57,132.69,132.5,132.65,30370.0,130.097,130.2147,130.0283,130.1755,30370.0
2023-01-25 12:15:00,132.66,132.77,132.55,132.57,48637.0,130.1853,130.2932,130.0773,130.097,48637.0
2023-01-25 12:20:00,132.55,132.58,132.46,132.5,30796.0,130.0773,130.1068,129.989,130.0283,30796.0
2023-01-25 12:25:00,132.49,132.52,132.35,132.39,39952.0,130.0185,130.0479,129.8811,129.9203,39952.0
2023-01-25 12:30:00,132.39,132.45,132.3,132.32,36485.0,129.9203,129.9792,129.832,129.8516,36485.0
2023-01-25 12:35:00,132.34,132.52,132.34,132.49,34038.0,129.8712,130.0479,129.8712,130.0185,34038.0
2023-01-25 12:40:00,132.48,132.71,132.48,132.56,39515.0,130.0086,130.2343,130.0086,130.0871,39515.0
2023-01-25 12:45:00,132.56,132.64,132.52,132.59,23386.0,130.0871,130.1657,130.0479,130.1166,23386.0
2023-01-25 12:50:00,132.58,132.67,132.57,132.59,27711.0,130.1068,130.1951,130.097,130.1166,27711.0
2023-01-25 12:55:00,132.58,132.67,132.5,132.59,28272.0,130.1068,130.1951,130.0283,130.1166,28272.0
2023-01-25 13:00:00,132.59,132.92,132.56,132.63,74475.0,130.1166,130.4404,130.0871,130.1558,74475.0
2023-01-25 13:05:00,132.62,132.82,132.62,132.77,36748.0,130.146,130.3423,130.146,130.2932,36748.0
2023-01-25 13:10:00,132.79,133.0,132.75,132.94,38663.0,130.3129,130.5189,130.2736,130.4601,38663.0
2023-01-25 13:15:00,132.96,133.06,132.91,132.96,23236.0,130.4797,130.5778,130.4306,130.4797,23236.0
2023-01-25 13:20:00,132.96,133.11,132.95,133.11,33137.0,130.4797,130.6269,130.4699,130.6269,33137.0
2023-01-25 13:25:00,133.13,133.35,133.08,133.3,32143.0,130.6465,130.8624,130.5974,130.8133,32143.0
2023-01-25 13:30:00,133.35,133.39,133.12,133.17,35773.0,130.8624,130.9017,130.6367,130.6858,35773.0
2023-01-25 13:35:00,133.15,133.26,133.13,133.17,24103.0,130.6661,130.7741,130.6465,130.6858,24103.0
2023-01-25 13:40:00,133.18,133.38,133.18,133.27,59364.0,130.6956,130.8918,130.6956,130.7839,59364.0
2023-01-25 13:45:00,133.3,133.57,133.3,133.53,49036.0,130.8133,131.0783,130.8133,131.0391,49036.0
2023-01-25 13:50:00,133.53,133.58,133.38,133.38,51331.0,131.0391,131.0881,130.8918,130.8918,51331.0
2023-01-25 13:55:00,133.37,133.39,133.23,133.35,43101.0,130.882,130.9017,130.7446,130.8624,43101.0
2023-01-25 14:00:00,133.36,133.43,133.22,133.35,29281.0,130.8722,130.9409,130.7348,130.8624,29281.0
2023-01-25 14:05:00,133.33,133.44,133.3,133.39,28902.0,130.8428,130.9507,130.8133,130.9017,28902.0
2023-01-25 14:10:00,133.38,133.75,133.36,133.69,80624.0,130.8918,131.2549,130.8722,131.1961,80624.0
2023-01-25 14:15:00,133.7,134.11,133.69,134.09,167343.0,131.2059,131.6082,131.1961,131.5886,167343.0
2023-01-25 14:20:00,134.1,134.1,133.8,133.86,74620.0,131.5984,131.5984,131.304,131.3629,74620.0
2023-01-25 14:25:00,133.87,133.87,133.62,133.72,68201.0,131.3727,131.3727,131.1274,131.2255,68201.0
2023-01-25 14:30:00,133.72,133.75,133.46,133.5,80528.0,131.2255,131.2549,130.9704,131.0096,80528.0
2023-01-25 14:35:00,133.47,133.63,133.45,133.58,56458.0,130.9802,131.1372,130.9605,131.0881,56458.0
2023-01-25 14:40:00,133.58,133.77,133.56,133.73,44541.0,131.0881,131.2746,131.0685,131.2353,44541.0
2023-01-25 14:45:00,133.73,133.77,133.6,133.7,30651.0,131.2353,131.2746,131.1077,131.2059,30651.0
2023-01-25 14:50:00,133.72,133.96,133.68,133.92,69026.0,131.2255,131.461,131.1863,131.4218,69026.0
2023-01-25 14:55:00,133.91,134.02,133.89,133.89,53263.0,131.412,131.5199,131.3923,131.3923,53263.0
2023-01-25 15:00:00,133.9,134.2,133.9,134.17,87550.0,131.4021,131.6966,131.4021,131.6671,87550.0
2023-01-25 15:05:00,134.18,134.26,134.14,134.25,108166.0,131.6769,131.7554,131.6377,131.7456,108166.0
2023-01-25 15:10:00,134.24,134.33,134.01,134.05,58513.0,131.7358,131.8241,131.5101,131.5493,58513.0
2023-01-25 15:15:00,134.06,134.1,133.91,133.92,38820.0,131.5592,131.5984,131.412,131.4218,38820.0
2023-01-25 15:20:00,133.93,133.97,133.76,133.78,45259.0,131.4316,131.4708,131.2648,131.2844,45259.0
2023-01-25 15:25:00,133.77,133.89,133.73,133.88,50782.0,131.2746,131.3923,131.2353,131.3825,50782.0
2023-01-25 15:30:00,133.89,133.96,133.85,133.88,62488.0,131.3923,131.461,131.3531,131.3825,62488.0
2023-01-25 15:35:00,133.86,134.02,133.66,133.92,82346.0,131.3629,131.5199,131.1666,131.4218,82346.0
2023-01-25 15:40:00,133.91,133.94,133.73,133.76,118011.0,131.412,131.4414,131.2353,131.2648,118011.0
2023-01-25 15:45:00,133.75,133.83,133.67,133.77,83976.0,131.2549,131.3335,131.1764,131.2746,83976.0
2023-01-25 15:50:00,133.76,133.82,133.49,133.72,206409.0,131.2648,131.3236,130.9998,131.2255,206409.0
2023-01-25 15:55:00,133.72,133.97,133.71,133.97,439678.0,131.2255,131.4708,131.2157,131.4708,439678.0
2023-01-26 09:30:00,135.3,136.03,135.2,135.48,169272.0,132.776,133.4924,132.6779,132.9527,169272.0
2023-01-26 09:35:00,135.51,135.93,135.47,135.69,89990.0,132.9821,133.3943,132.9429,133.1588,89990.0
2023-01-26 09:40:00,135.71,135.85,135.09,135.18,140336.0,133.1784,133.3158,132.5699,132.6583,140336.0
2023-01-26 09:45:00,135.17,135.35,134.95,134.95,125049.0,132.6485,132.8251,132.4326,132.4326,125049.0
2023-01-26 09:50:00,134.95,135.02,134.53,134.7,45682.0,132.4326,132.5013,132.0204,132.1872,45682.0
2023-01-26 09:55:00,134.71,134.9,134.39,134.71,42582.0,132.197,132.3835,131.883,132.197,42582.0
2023-01-26 10:00:00,134.76,134.99,134.48,134.85,70881.0,132.2461,132.4718,131.9713,132.3344,70881.0
2023-01-26 10:05:00,134.87,134.91,134.43,134.57,54086.0,132.3541,132.3933,131.9223,132.0596,54086.0
2023-01-26 10:10:00,134.64,135.01,134.44,134.89,34350.0,132.1283,132.4914,131.9321,132.3737,34350.0
2023-01-26 10:15:00,134.87,135.3,134.87,135.26,48599.0,132.3541,132.776,132.3541,132.7368,48599.0
2023-01-26 10:20:00,135.31,135.53,135.1,135.48,42138.0,132.7858,133.0017,132.5798,132.9527,42138.0
2023-01-26 10:25:00,135.48,135.51,135.05,135.21,37206.0,132.9527,132.9821,132.5307,132.6877,37206.0
2023-01-26 10:30:00,135.23,135.38,135.04,135.38,89426.0,132.7073,132.8545,132.5209,132.8545,89426.0
2023-01-26 10:35:00,135.36,135.36,134.72,134.75,49768.0,132.8349,132.8349,132.2069,132.2363,49768.0
2023-01-26 10:40:00,134.75,134.99,134.63,134.78,26846.0,132.2363,132.4718,132.1185,132.2657,26846.0
2023-01-26 10:45:00,134.75,134.94,134.67,134.93,29480.0,132.2363,132.4227,132.1578,132.4129,29480.0
2023-01-26 10:50:00,134.9,134.94,134.21,134.26,37096.0,132.3835,132.4227,131.7064,131.7554,37096.0
2023-01-26 10:55:00,134.24,134.31,133.94,134.11,74805.0,131.7358,131.8045,131.4414,131.6082,74805.0
2023-01-26 11:00:00,134.11,134.47,133.97,134.31,60264.0,131.6082,131.9615,131.4708,131.8045,60264.0
2023-01-26 11:05:00,134.31,134.35,134.08,134.09,22298.0,131.8045,131.8438,131.5788,131.5886,22298.0
2023-01-26 11:10:00,134.17,134.39,134.09,134.38,27503.0,131.6671,131.883,131.5886,131.8732,27503.0
2023-01-26 11:15:00,134.43,134.61,134.29,134.38,36064.0,131.9223,132.0989,131.7849,131.8732,36064.0
2023-01-26 11:20:00,134.38,134.38,133.93,133.94,98068.0,131.8732,131.8732,131.4316,131.4414,98068.0
2023-01-26 11:25:00,133.9,134.33,133.9,134.3,138611.0,131.4021,131.8241,131.4021,131.7947,138611.0
2023-01-26 11:30:00,134.29,134.43,134.23,134.41,60535.0,131.7849,131.9223,131.726,131.9026,60535.0
2023-01-26 11:35:00,134.44,134.54,134.21,134.31,24813.0,131.9321,132.0302,131.7064,131.8045,24813.0
2023-01-26 11:40:00,134.33,134.65,134.26,134.6,20154.0,131.8241,132.1382,131.7554,132.0891,20154.0
2023-01-26 11:45:00,134.59,134.63,134.48,134.57,16120.0,132.0793,132.1185,131.9713,132.0596,16120.0
2023-01-26 11:50:00,134.55,134.61,134.47,134.55,22245.0,132.04,132.0989,131.9615,132.04,22245.0
2023-01-26 11:55:00,134.5,134.71,134.44,134.65,17381.0,131.991,132.197,131.9321,132.1382,17381.0
2023-01-26 12:00:00,134.65,134.86,134.63,134.73,20214.0,132.1382,132.3442,132.1185,132.2167,20214.0
2023-01-26 12:05:00,134.74,135.01,134.72,135.0,36536.0,132.2265,132.4914,132.2069,132.4816,36536.0
2023-01-26 12:10:00,134.99,135.16,134.99,135.02,52033.0,132.4718,132.6386,132.4718,132.5013,52033.0
2023-01-26 12:15:00,135.04,135.04,134.88,134.91,31481.0,132.5209,132.5209,132.3639,132.3933,31481.0
2023-01-26 12:20:00,134.92,135.04,134.88,134.93,18562.0,132.4031,132.5209,132.3639,132.4129,18562.0
2023-01-26 12:25:00,134.94,134.98,134.83,134.95,23762.0,132.4227,132.462,132.3148,132.4326,23762.0
2023-01-26 12:30:00,134.93,135.05,134.89,134.99,142402.0,132.4129,132.5307,132.3737,132.4718,142402.0
2023-01-26 12:35:00,134.99,135.09,134.98,135.0,33792.0,132.4718,132.5699,132.462,132.4816,33792.0
2023-01-26 12:40:00,134.97,135.05,134.81,134.83,76486.0,132.4522,132.5307,132.2952,132.3148,76486.0
2023-01-26 12:45:00,134.84,134.96,134.65,134.76,60802.0,132.3246,132.4424,132.1382,132.2461,60802.0
2023-01-26 12:50:00,134.75,135.05,134.75,135.0,116614.0,132.2363,132.5307,132.2363,132.4816,116614.0
2023-01-26 12:55:00,135.03,135.04,134.79,134.85,40758.0,132.5111,132.5209,132.2755,132.3344,40758.0
2023-01-26 13:00:00,134.84,134.97,134.8,134.85,115334.0,132.3246,132.4522,132.2854,132.3344,115334.0
2023-01-26 13:05:00,134.85,134.85,134.46,134.54,91459.0,132.3344,132.3344,131.9517,132.0302,91459.0
2023-01-26 13:10:00,134.53,134.71,134.53,134.68,43832.0,132.0204,132.197,132.0204,132.1676,43832.0
2023-01-26 13:15:00,134.67,134.68,134.48,134.5,49618.0,132.1578,132.1676,131.9713,131.991,49618.0
2023-01-26 13:20:00,134.52,134.73,134.47,134.73,30027.0,132.0106,132.2167,131.9615,132.2167,30027.0
2023-01-26 13:25:00,134.75,134.81,134.75,134.8,4415.0,132.2363,132.2952,132.2363,132.2854,4415.0
2023-01-26 13:30:00,134.78,134.94,134.78,134.82,48226.0,132.2657,132.4227,132.2657,132.305,48226.0
2023-01-26 13:35:00,134.83,135.17,134.8,135.13,183408.0,132.3148,132.6485,132.2854,132.6092,183408.0
2023-01-26 13:40:00,135.13,135.21,135.09,135.13,37732.0,132.6092,132.6877,132.5699,132.6092,37732.0
2023-01-26 13:45:00,135.13,135.31,135.13,135.17,32833.0,132.6092,132.7858,132.6092,132.6485,32833.0
2023-01-26 13:50:00,135.19,135.21,135.06,135.06,39151.0,132.6681,132.6877,132.5405,132.5405,39151.0
2023-01-26 13:55:00,135.06,135.11,134.99,135.07,22248.0,132.5405,132.5896,132.4718,132.5503,22248.0
2023-01-26 14:00:00,135.06,135.08,134.91,135.05,38129.0,132.5405,132.5601,132.3933,132.5307,38129.0
2023-01-26 14:05:00,135.08,135.22,135.06,135.22,44449.0,132.5601,132.6975,132.5405,132.6975,44449.0
2023-01-26 14:10:00,135.21,135.33,135.2,135.27,24173.0,132.6877,132.8055,132.6779,132.7466,24173.0
2023-01-26 14:15:00,135.26,135.37,135.15,135.36,66146.0,132.7368,132.8447,132.6288,132.8349,66146.0
2023-01-26 14:20:00,135.35,135.5,135.34,135.43,33941.0,132.8251,132.9723,132.8153,132.9036,33941.0
2023-01-26 14:25:00,135.42,135.44,135.21,135.35,38533.0,132.8938,132.9134,132.6877,132.8251,38533.0
2023-01-26 14:30:00,135.36,135.45,135.32,135.43,18141.0,132.8349,132.9232,132.7957,132.9036,18141.0
2023-01-26 14:35:00,135.44,135.51,135.39,135.4,25726.0,132.9134,132.9821,132.8644,132.8742,25726.0
2023-01-26 14:40:00,135.39,135.6,135.39,135.5,30361.0,132.8644,133.0704,132.8644,132.9723,30361.0
2023-01-26 14:45:00,135.5,135.61,135.44,135.44,17240.0,132.9723,133.0802,132.9134,132.9134,17240.0
2023-01-26 14:50:00,135.44,135.46,135.31,135.33,33765.0,132.9134,132.933,132.7858,132.8055,33765.0
2023-01-26 14:55:00,135.4,135.52,135.37,135.49,17954.0,132.8742,132.9919,132.8447,132.9625,17954.0
2023-01-26 15:00:00,135.49,135.61,135.4,135.56,33626.0,132.9625,133.0802,132.8742,133.0312,33626.0
2023-01-26 15:05:00,135.55,135.56,135.35,135.49,14999.0,133.0214,133.0312,132.8251,132.9625,14999.0
2023-01-26 15:10:00,135.48,135.54,135.39,135.51,30549.0,132.9527,133.0116,132.8644,132.9821,30549.0
2023-01-26 15:15:00,135.51,135.68,135.51,135.66,32331.0,132.9821,133.1489,132.9821,133.1293,32331.0
2023-01-26 15:20:00,135.67,135.78,135.59,135.78,37686.0,133.1391,133.2471,133.0606,133.2471,37686.0
2023-01-26 15:25:00,135.77,135.87,135.74,135.77,38199.0,133.2373,133.3354,133.2078,133.2373,38199.0
2023-01-26 15:30:00,135.77,135.88,135.69,135.76,54814.0,133.2373,133.3452,133.1588,133.2275,54814.0
2023-01-26 15:35:00,135.76,135.82,135.64,135.71,51547.0,133.2275,133.2863,133.1097,133.1784,51547.0
2023-01-26 15:40:00,135.7,135.75,135.57,135.63,100306.0,133.1686,133.2176,133.041,133.0999,100306.0
2023-01-26 15:45:00,135.63,135.69,135.51,135.66,136781.0,133.0999,133.1588,132.9821,133.1293,136781.0
2023-01-26 15:50:00,135.65,135.88,135.65,135.8,157450.0,133.1195,133.3452,133.1195,133.2667,157450.0
2023-01-26 15:55:00,135.81,136.19,135.8,136.1,241768.0,133.2765,133.6494,133.2667,133.5611,241768.0
2023-01-27 09:30:00,135.26,135.86,135.2,135.62,87037.0,132.7368,133.3256,132.6779,133.0901,87037.0
2023-01-27 09:35:00,135.61,135.82,135.52,135.71,87685.0,133.0802,133.2863,132.9919,133.1784,87685.0
2023-01-27 09:40:00,135.75,135.91,135.6,135.72,45672.0,133.2176,133.3747,133.0704,133.1882,45672.0
2023-01-27 09:45:00,135.79,136.25,135.77,136.09,73579.0,133.2569,133.7083,133.2373,133.5513,73579.0
2023-01-27 09:50:00,136.17,136.4,136.15,136.27,54068.0,133.6298,133.8555,133.6102,133.7279,54068.0
2023-01-27 09:55:00,136.3,136.33,135.98,136.09,53158.0,133.7574,133.7868,133.4433,133.5513,53158.0
2023-01-27 10:00:00,136.13,136.54,135.86,136.5,135665.0,133.5905,133.9929,133.3256,133.9536,135665.0
2023-01-27 10:05:00,136.5,136.83,136.39,136.59,83254.0,133.9536,134.2775,133.8457,134.042,83254.0
2023-01-27 10:10:00,136.61,136.82,136.46,136.53,28272.0,134.0616,134.2677,133.9144,133.9831,28272.0
2023-01-27 10:15:00,136.56,136.64,136.48,136.56,66353.0,134.0125,134.091,133.934,134.0125,66353.0
2023-01-27 10:20:00,136.57,136.59,136.25,136.42,61810.0,134.0223,134.042,133.7083,133.8751,61810.0
2023-01-27 10:25:00,136.4,136.56,136.18,136.55,123267.0,133.8555,134.0125,133.6396,134.0027,123267.0
2023-01-27 10:30:00,136.55,136.61,136.29,136.3,55371.0,134.0027,134.0616,133.7476,133.7574,55371.0
2023-01-27 10:35:00,136.28,136.47,136.26,136.41,37602.0,133.7377,133.9242,133.7181,133.8653,37602.0
2023-01-27 10:40:00,136.4,136.59,136.28,136.38,70142.0,133.8555,134.042,133.7377,133.8359,70142.0
2023-01-27 10:45:00,136.36,136.36,135.84,135.97,137302.0,133.8163,133.8163,133.306,133.4335,137302.0
2023-01-27 10:50:00,135.97,136.01,135.8,135.84,26502.0,133.4335,133.4728,133.2667,133.306,26502.0
2023-01-27 10:55:00,135.75,135.97,135.6,135.89,61286.0,133.2176,133.4335,133.0704,133.355,61286.0
2023-01-27 11:00:00,135.89,136.01,135.82,135.97,65375.0,133.355,133.4728,133.2863,133.4335,65375.0
2023-01-27 11:05:00,135.94,136.04,135.67,135.83,22840.0,133.4041,133.5022,133.1391,133.2961,22840.0
2023-01-27 11:10:00,135.86,135.94,135.78,135.87,14732.0,133.3256,133.4041,133.2471,133.3354,14732.0
2023-01-27 11:15:00,135.87,136.19,135.85,136.1,115099.0,133.3354,133.6494,133.3158,133.5611,115099.0
2023-01-27 11:20:00,136.12,136.31,136.12,136.25,25909.0,133.5807,133.7672,133.5807,133.7083,25909.0
2023-01-27 11:25:00,136.27,136.32,136.16,136.25,27823.0,133.7279,133.777,133.62,133.7083,27823.0
2023-01-27 11:30:00,136.25,136.56,136.21,136.55,32972.0,133.7083,134.0125,133.6691,134.0027,32972.0
2023-01-27 11:35:00,136.59,136.61,136.47,136.49,20106.0,134.042,134.0616,133.9242,133.9438,20106.0
2023-01-27 11:40:00,136.5,136.75,136.5,136.65,21960.0,133.9536,134.199,133.9536,134.1008,21960.0
2023-01-27 11:45:00,136.66,136.7,136.54,136.62,37574.0,134.1107,134.1499,133.9929,134.0714,37574.0
2023-01-27 11:50:00,136.63,136.72,136.61,136.63,94200.0,134.0812,134.1695,134.0616,134.0812,94200.0
2023-01-27 11:55:00,136.64,136.69,136.59,136.59,21116.0,134.091,134.1401,134.042,134.042,21116.0
2023-01-27 12:00:00,136.58,136.65,136.46,136.49,26159.0,134.0322,134.1008,133.9144,133.9438,26159.0
2023-01-27 12:05:00,136.48,136.67,136.48,136.62,18636.0,133.934,134.1205,133.934,134.0714,18636.0
2023-01-27 12:10:00,136.62,136.76,136.55,136.72,29181.0,134.0714,134.2088,134.0027,134.1695,29181.0
2023-01-27 12:15:00,136.73,136.95,136.72,136.92,84695.0,134.1794,134.3953,134.1695,134.3658,84695.0
2023-01-27 12:20:00,136.93,136.95,136.84,136.89,44760.0,134.3756,134.3953,134.2873,134.3364,44760.0
2023-01-27 12:25:00,136.89,136.93,136.68,136.75,63791.0,134.3364,134.3756,134.1303,134.199,63791.0
2023-01-27 12:30:00,136.75,136.92,136.68,136.91,48512.0,134.199,134.3658,134.1303,134.356,48512.0
2023-01-27 12:35:00,136.91,137.02,136.89,137.0,33420.0,134.356,134.4639,134.3364,134.4443,33420.0
2023-01-27 12:40:00,137.02,137.07,136.85,136.86,57576.0,134.4639,134.513,134.2971,134.3069,57576.0
2023-01-27 12:45:00,136.85,136.96,136.84,136.96,53038.0,134.2971,134.4051,134.2873,134.4051,53038.0
2023-01-27 12:50:00,136.95,137.08,136.89,137.04,94248.0,134.3953,134.5228,134.3364,134.4836,94248.0
2023-01-27 12:55:00,137.03,137.07,136.96,137.01,31510.0,134.4738,134.513,134.4051,134.4541,31510.0
2023-01-27 13:00:00,137.02,137.07,136.85,136.93,60348.0,134.4639,134.513,134.2971,134.3756,60348.0
2023-01-27 13:05:00,136.95,136.97,136.87,136.88,14707.0,134.3953,134.4149,134.3167,134.3266,14707.0
2023-01-27 13:10:00,136.89,136.89,136.79,136.84,86363.0,134.3364,134.3364,134.2382,134.2873,86363.0
2023-01-27 13:15:00,136.84,136.84,136.62,136.72,15133.0,134.2873,134.2873,134.0714,134.1695,15133.0
2023-01-27 13:20:00,136.72,136.84,136.72,136.8,8343.0,134.1695,134.2873,134.1695,134.248,8343.0
2023-01-27 13:25:00,136.79,136.88,136.77,136.84,9855.0,134.2382,134.3266,134.2186,134.2873,9855.0
2023-01-27 13:30:00,136.85,136.99,136.85,136.99,27635.0,134.2971,134.4345,134.2971,134.4345,27635.0
2023-01-27 13:35:00,136.99,137.11,136.98,137.1,34403.0,134.4345,134.5523,134.4247,134.5425,34403.0
2023-01-27 13:40:00,137.12,137.12,136.94,137.09,39742.0,134.5621,134.5621,134.3854,134.5326,39742.0
2023-01-27 13:45:00,137.08,137.15,137.03,137.15,22295.0,134.5228,134.5915,134.4738,134.5915,22295.0
2023-01-27 13:50:00,137.14,137.14,137.04,137.06,72671.0,134.5817,134.5817,134.4836,134.5032,72671.0
2023-01-27 13:55:00,137.06,137.17,137.06,137.13,69227.0,134.5032,134.6111,134.5032,134.5719,69227.0
2023-01-27 14:00:00,137.13,137.27,137.11,137.14,78231.0,134.5719,134.7093,134.5523,134.5817,78231.0
2023-01-27 14:05:00,137.14,137.19,137.01,137.07,54697.0,134.5817,134.6308,134.4541,134.513,54697.0
2023-01-27 14:10:00,137.08,137.19,137.08,137.19,17662.0,134.5228,134.6308,134.5228,134.6308,17662.0
2023-01-27 14:15:00,137.2,137.29,137.2,137.27,47439.0,134.6406,134.7289,134.6406,134.7093,47439.0
2023-01-27 14:20:00,137.28,137.32,137.22,137.31,55058.0,134.7191,134.7583,134.6602,134.7485,55058.0
2023-01-27 14:25:00,137.28,137.3,137.22,137.22,58027.0,134.7191,134.7387,134.6602,134.6602,58027.0
2023-01-27 14:30:00,137.22,137.28,137.12,137.14,23919.0,134.6602,134.7191,134.5621,134.5817,23919.0
2023-01-27 14:35:00,137.13,137.29,137.13,137.25,29727.0,134.5719,134.7289,134.5719,134.6897,29727.0
2023-01-27 14:40:00,137.25,137.29,137.21,137.22,16409.0,134.6897,134.7289,134.6504,134.6602,16409.0
2023-01-27 14:45:00,137.23,137.35,137.2,137.34,67297.0,134.67,134.7878,134.6406,134.778,67297.0
2023-01-27 14:50:00,137.35,137.36,137.26,137.35,37169.0,134.7878,134.7976,134.6995,134.7878,37169.0
2023-01-27 14:55:00,137.34,137.38,137.26,137.29,32730.0,134.778,134.8172,134.6995,134.7289,32730.0
2023-01-27 15:00:00,137.3,137.42,137.29,137.42,27411.0,134.7387,134.8565,134.7289,134.8565,27411.0
2023-01-27 15:05:00,137.43,137.66,137.42,137.6,81133.0,134.8663,135.092,134.8565,135.0331,81133.0
2023-01-27 15:10:00,137.6,137.66,137.37,137.39,68982.0,135.0331,135.092,134.8074,134.827,68982.0
2023-01-27 15:15:00,137.4,137.44,137.29,137.42,69297.0,134.8369,134.8761,134.7289,134.8565,69297.0
2023-01-27 15:20:00,137.43,137.46,137.24,137.43,89916.0,134.8663,134.8957,134.6798,134.8663,89916.0
2023-01-27 15:25:00,137.44,137.48,137.3,137.48,66050.0,134.8761,134.9154,134.7387,134.9154,66050.0
2023-01-27 15:30:00,137.48,137.6,137.4,137.57,53509.0,134.9154,135.0331,134.8369,135.0037,53509.0
2023-01-27 15:35:00,137.56,137.57,137.38,137.4,89925.0,134.9939,135.0037,134.8172,134.8369,89925.0
2023-01-27 15:40:00,137.41,137.5,137.28,137.33,129830.0,134.8467,134.935,134.7191,134.7682,129830.0
2023-01-27 15:45:00,137.32,137.32,137.07,137.15,136759.0,134.7583,134.7583,134.513,134.5915,136759.0
2023-01-27 15:50:00,137.16,137.2,136.69,136.9,288501.0,134.6013,134.6406,134.1401,134.3462,288501.0
2023-01-27 15:55:00,136.9,136.91,136.61,136.66,836718.0,134.3462,134.356,134.0616,134.1107,836718.0
2023-01-30 09:30:00,135.02,135.49,135.02,135.1,207859.0,132.5013,132.9625,132.5013,132.5798,207859.0
2023-01-30 09:35:00,135.12,135.4,135.0,135.33,91189.0,132.5994,132.8742,132.4816,132.8055,91189.0
2023-01-30 09:40:00,135.33,135.38,135.04,135.22,67030.0,132.8055,132.8545,132.5209,132.6975,67030.0
2023-01-30 09:45:00,135.33,135.72,135.26,135.54,143478.0,132.8055,133.1882,132.7368,133.0116,143478.0
2023-01-30 09:50:00,135.54,135.63,135.0,135.03,41345.0,133.0116,133.0999,132.4816,132.5111,41345.0
2023-01-30 09:55:00,135.04,135.6,134.98,135.51,45560.0,132.5209,133.0704,132.462,132.9821,45560.0
2023-01-30 10:00:00,135.5,135.67,135.35,135.61,75554.0,132.9723,133.1391,132.8251,133.0802,75554.0
2023-01-30 10:05:00,135.66,135.71,135.47,135.55,46922.0,133.1293,133.1784,132.9429,133.0214,46922.0
2023-01-30 10:10:00,135.56,135.63,135.28,135.36,30071.0,133.0312,133.0999,132.7564,132.8349,30071.0
2023-01-30 10:15:00,135.4,135.4,135.04,135.1,45344.0,132.8742,132.8742,132.5209,132.5798,45344.0
2023-01-30 10:20:00,135.1,135.21,134.84,134.92,46849.0,132.5798,132.6877,132.3246,132.4031,46849.0
2023-01-30 10:25:00,134.91,135.02,134.6,134.94,57867.0,132.3933,132.5013,132.0891,132.4227,57867.0
2023-01-30 10:30:00,134.91,134.93,134.6,134.72,36794.0,132.3933,132.4129,132.0891,132.2069,36794.0
2023-01-30 10:35:00,134.69,134.74,134.4,134.41,45951.0,132.1774,132.2265,131.8928,131.9026,45951.0
2023-01-30 10:40:00,134.39,134.47,134.17,134.3,54208.0,131.883,131.9615,131.6671,131.7947,54208.0
2023-01-30 10:45:00,134.29,134.48,134.18,134.47,216488.0,131.7849,131.9713,131.6769,131.9615,216488.0
2023-01-30 10:50:00,134.44,134.59,134.33,134.45,31861.0,131.9321,132.0793,131.8241,131.9419,31861.0
2023-01-30 10:55:00,134.44,134.78,134.43,134.73,26559.0,131.9321,132.2657,131.9223,132.2167,26559.0
2023-01-30 11:00:00,134.71,134.77,134.6,134.66,19325.0,132.197,132.2559,132.0891,132.148,19325.0
2023-01-30 11:05:00,134.61,134.75,134.59,134.75,22658.0,132.0989,132.2363,132.0793,132.2363,22658.0
2023-01-30 11:10:00,134.76,135.03,134.74,134.89,30607.0,132.2461,132.5111,132.2265,132.3737,30607.0
2023-01-30 11:15:00,134.85,135.11,134.84,135.06,23529.0,132.3344,132.5896,132.3246,132.5405,23529.0
2023-01-30 11:20:00,135.05,135.12,134.85,134.93,37901.0,132.5307,132.5994,132.3344,132.4129,37901.0
2023-01-30 11:25:00,134.93,135.06,134.73,134.99,30578.0,132.4129,132.5405,132.2167,132.4718,30578.0
2023-01-30 11:30:00,135.01,135.16,134.95,135.0,31419.0,132.4914,132.6386,132.4326,132.4816,31419.0
2023-01-30 11:35:00,134.99,135.06,134.85,134.95,18037.0,132.4718,132.5405,132.3344,132.4326,18037.0
2023-01-30 11:40:00,134.91,134.98,134.85,134.88,36022.0,132.3933,132.462,132.3344,132.3639,36022.0
2023-01-30 11:45:00,134.9,135.0,134.72,134.75,73886.0,132.3835,132.4816,132.2069,132.2363,73886.0
2023-01-30 11:50:00,134.76,134.89,134.65,134.65,15106.0,132.2461,132.3737,132.1382,132.1382,15106.0
2023-01-30 11:55:00,134.64,135.03,134.5,135.02,15877.0,132.1283,132.5111,131.991,132.5013,15877.0
2023-01-30 12:00:00,134.93,135.07,134.93,134.99,13670.0,132.4129,132.5503,132.4129,132.4718,13670.0
2023-01-30 12:05:00,135.0,135.06,134.95,134.98,10041.0,132.4816,132.5405,132.4326,132.462,10041.0
2023-01-30 12:10:00,134.98,135.08,134.92,135.06,16393.0,132.462,132.5601,132.4031,132.5405,16393.0
2023-01-30 12:15:00,135.05,135.07,134.75,134.83,56364.0,132.5307,132.5503,132.2363,132.3148,56364.0
2023-01-30 12:20:00,134.84,134.88,134.73,134.84,26885.0,132.3246,132.3639,132.2167,132.3246,26885.0
2023-01-30 12:25:00,134.82,134.85,134.6,134.85,47052.0,132.305,132.3344,132.0891,132.3344,47052.0
2023-01-30 12:30:00,134.83,134.88,134.63,134.71,26261.0,132.3148,132.3639,132.1185,132.197,26261.0
2023-01-30 12:35:00,134.71,134.8,134.65,134.7,17510.0,132.197,132.2854,132.1382,132.1872,17510.0
2023-01-30 12:40:00,134.66,134.77,134.64,134.67,11728.0,132.148,132.2559,132.1283,132.1578,11728.0
2023-01-30 12:45:00,134.64,134.66,134.42,134.52,34143.0,132.1283,132.148,131.9124,132.0106,34143.0
2023-01-30 12:50:00,134.48,134.59,134.35,134.52,16182.0,131.9713,132.0793,131.8438,132.0106,16182.0
2023-01-30 12:55:00,134.49,134.57,134.42,134.53,12759.0,131.9811,132.0596,131.9124,132.0204,12759.0
2023-01-30 13:00:00,134.48,134.59,134.39,134.59,31388.0,131.9713,132.0793,131.883,132.0793,31388.0
2023-01-30 13:05:00,134.59,134.67,134.56,134.63,17955.0,132.0793,132.1578,132.0498,132.1185,17955.0
2023-01-30 13:10:00,134.64,134.67,134.55,134.59,10827.0,132.1283,132.1578,132.04,132.0793,10827.0
2023-01-30 13:15:00,134.61,134.93,134.54,134.84,53798.0,132.0989,132.4129,132.0302,132.3246,53798.0
2023-01-30 13:20:00,134.82,134.88,134.75,134.83,41041.0,132.305,132.3639,132.2363,132.3148,41041.0
2023-01-30 13:25:00,134.82,134.85,134.68,134.72,24964.0,132.305,132.3344,132.1676,132.2069,24964.0
2023-01-30 13:30:00,134.7,134.7,134.49,134.57,27825.0,132.1872,132.1872,131.9811,132.0596,27825.0
2023-01-30 13:35:00,134.56,134.56,134.45,134.52,8308.0,132.0498,132.0498,131.9419,132.0106,8308.0
2023-01-30 13:40:00,134.53,134.55,134.32,134.44,27376.0,132.0204,132.04,131.8143,131.9321,27376.0
2023-01-30 13:45:00,134.43,134.49,134.32,134.47,20634.0,131.9223,131.9811,131.8143,131.9615,20634.0
2023-01-30 13:50:00,134.46,134.5,134.36,134.42,60005.0,131.9517,131.991,131.8536,131.9124,60005.0
2023-01-30 13:55:00,134.43,134.55,134.35,134.53,56992.0,131.9223,132.04,131.8438,132.0204,56992.0
2023-01-30 14:00:00,134.52,134.64,134.48,134.62,24169.0,132.0106,132.1283,131.9713,132.1087,24169.0
2023-01-30 14:05:00,134.61,134.67,134.48,134.5,20160.0,132.0989,132.1578,131.9713,131.991,20160.0
2023-01-30 14:10:00,134.51,134.59,134.46,134.54,16642.0,132.0008,132.0793,131.9517,132.0302,16642.0
2023-01-30 14:15:00,134.53,134.56,134.36,134.41,22820.0,132.0204,132.0498,131.8536,131.9026,22820.0
2023-01-30 14:20:00,134.42,134.49,134.34,134.39,23292.0,131.9124,131.9811,131.8339,131.883,23292.0
2023-01-30 14:25:00,134.38,134.42,134.31,134.33,35165.0,131.8732,131.9124,131.8045,131.8241,35165.0
2023-01-30 14:30:00,134.32,134.44,134.27,134.4,48154.0,131.8143,131.9321,131.7652,131.8928,48154.0
2023-01-30 14:35:00,134.38,134.55,134.33,134.46,20363.0,131.8732,132.04,131.8241,131.9517,20363.0
2023-01-30 14:40:00,134.46,134.46,134.31,134.4,32063.0,131.9517,131.9517,131.8045,131.8928,32063.0
2023-01-30 14:45:00,134.4,134.45,134.24,134.27,120137.0,131.8928,131.9419,131.7358,131.7652,120137.0
2023-01-30 14:50:00,134.26,134.28,134.18,134.25,37482.0,131.7554,131.7751,131.6769,131.7456,37482.0
2023-01-30 14:55:00,134.25,134.38,134.21,134.36,26743.0,131.7456,131.8732,131.7064,131.8536,26743.0
2023-01-30 15:00:00,134.36,134.57,134.36,134.5,51360.0,131.8536,132.0596,131.8536,131.991,51360.0
2023-01-30 15:05:00,134.49,134.52,134.21,134.31,51032.0,131.9811,132.0106,131.7064,131.8045,51032.0
2023-01-30 15:10:00,134.3,134.34,134.18,134.2,52620.0,131.7947,131.8339,131.6769,131.6966,52620.0
2023-01-30 15:15:00,134.19,134.23,134.07,134.14,49111.0,131.6867,131.726,131.569,131.6377,49111.0
2023-01-30 15:20:00,134.15,134.18,134.03,134.05,35517.0,131.6475,131.6769,131.5297,131.5493,35517.0
2023-01-30 15:25:00,134.03,134.12,134.0,134.06,37710.0,131.5297,131.618,131.5003,131.5592,37710.0
2023-01-30 15:30:00,134.05,134.29,133.99,134.26,57034.0,131.5493,131.7849,131.4905,131.7554,57034.0
2023-01-30 15:35:00,134.24,134.39,134.23,134.35,46630.0,131.7358,131.883,131.726,131.8438,46630.0
2023-01-30 15:40:00,134.37,134.41,134.25,134.35,85797.0,131.8634,131.9026,131.7456,131.8438,85797.0
2023-01-30 15:45:00,134.34,134.46,134.19,134.26,66731.0,131.8339,131.9517,131.6867,131.7554,66731.0
2023-01-30 15:50:00,134.27,134.44,134.14,134.17,140647.0,131.7652,131.9321,131.6377,131.6671,140647.0
2023-01-30 15:55:00,134.18,134.19,133.97,134.07,289912.0,131.6769,131.6867,131.4708,131.569,289912.0
2023-01-31 09:30:00,134.09,134.63,134.0,134.56,69928.0,131.5886,132.1185,131.5003,132.0498,69928.0
2023-01-31 09:35:00,134.57,134.57,134.25,134.35,80501.0,132.0596,132.0596,131.7456,131.8438,80501.0
2023-01-31 09:40:00,134.36,134.73,134.16,134.36,64446.0,131.8536,132.2167,131.6573,131.8536,64446.0
2023-01-31 09:45:00,134.38,134.8,134.18,134.69,97380.0,131.8732,132.2854,131.6769,132.1774,97380.0
2023-01-31 09:50:00,134.7,134.8,134.43,134.61,103967.0,132.1872,132.2854,131.9223,132.0989,103967.0
2023-01-31 09:55:00,134.58,134.63,134.13,134.18,46648.0,132.0695,132.1185,131.6279,131.6769,46648.0
2023-01-31 10:00:00,134.19,134.44,134.04,134.1,92295.0,131.6867,131.9321,131.5395,131.5984,92295.0
2023-01-31 10:05:00,134.11,134.58,134.01,134.11,99129.0,131.6082,132.0695,131.5101,131.6082,99129.0
2023-01-31 10:10:00,134.07,134.68,134.02,134.64,46619.0,131.569,132.1676,131.5199,132.1283,46619.0
2023-01-31 10:15:00,134.67,134.79,134.56,134.67,26291.0,132.1578,132.2755,132.0498,132.1578,26291.0
2023-01-31 10:20:00,134.65,134.8,134.49,134.65,32660.0,132.1382,132.2854,131.9811,132.1382,32660.0
2023-01-31 10:25:00,134.68,134.89,134.48,134.88,30954.0,132.1676,132.3737,131.9713,132.3639,30954.0
2023-01-31 10:30:00,134.88,134.99,134.76,134.88,25995.0,132.3639,132.4718,132.2461,132.3639,25995.0
2023-01-31 10:35:00,134.89,134.94,134.78,134.81,21865.0,132.3737,132.4227,132.2657,132.2952,21865.0
2023-01-31 10:40:00,134.8,134.88,134.66,134.84,25884.0,132.2854,132.3639,132.148,132.3246,25884.0
2023-01-31 10:45:00,134.84,134.88,134.64,134.73,40047.0,132.3246,132.3639,132.1283,132.2167,40047.0
2023-01-31 10:50:00,134.77,135.0,134.64,134.75,25320.0,132.2559,132.4816,132.1283,132.2363,25320.0
2023-01-31 10:55:00,134.76,134.89,134.74,134.89,23791.0,132.2461,132.3737,132.2265,132.3737,23791.0
2023-01-31 11:00:00,134.91,135.12,134.91,135.06,31601.0,132.3933,132.5994,132.3933,132.5405,31601.0
2023-01-31 11:05:00,135.06,135.07,134.96,134.99,33473.0,132.5405,132.5503,132.4424,132.4718,33473.0
2023-01-31 11:10:00,134.98,134.98,134.81,134.92,71119.0,132.462,132.462,132.2952,132.4031,71119.0
2023-01-31 11:15:00,134.92,135.02,134.86,134.95,40373.0,132.4031,132.5013,132.3442,132.4326,40373.0
2023-01-31 11:20:00,134.99,135.09,134.9,135.02,36380.0,132.4718,132.5699,132.3835,132.5013,36380.0
2023-01-31 11:25:00,135.01,135.17,134.94,135.13,18296.0,132.4914,132.6485,132.4227,132.6092,18296.0
2023-01-31 11:30:00,135.14,135.24,135.05,135.11,37277.0,132.619,132.7172,132.5307,132.5896,37277.0
2023-01-31 11:35:00,135.12,135.27,135.07,135.11,69025.0,132.5994,132.7466,132.5503,132.5896,69025.0
2023-01-31 11:40:00,135.15,135.18,135.01,135.01,26740.0,132.6288,132.6583,132.4914,132.4914,26740.0
2023-01-31 11:45:00,134.99,135.08,134.88,134.94,11769.0,132.4718,132.5601,132.3639,132.4227,11769.0
2023-01-31 11:50:00,134.93,135.12,134.89,135.11,26708.0,132.4129,132.5994,132.3737,132.5896,26708.0
2023-01-31 11:55:00,135.11,135.16,134.99,135.0,11403.0,132.5896,132.6386,132.4718,132.4816,11403.0
2023-01-31 12:00:00,134.99,135.0,134.71,134.9,16313.0,132.4718,132.4816,132.197,132.3835,16313.0
2023-01-31 12:05:00,134.9,135.02,134.84,134.99,19328.0,132.3835,132.5013,132.3246,132.4718,19328.0
2023-01-31 12:10:00,134.99,135.01,134.87,134.94,25648.0,132.4718,132.4914,132.3541,132.4227,25648.0
2023-01-31 12:15:00,134.96,135.26,134.93,135.19,19581.0,132.4424,132.7368,132.4129,132.6681,19581.0
2023-01-31 12:20:00,135.22,135.23,135.05,135.1,10974.0,132.6975,132.7073,132.5307,132.5798,10974.0
2023-01-31 12:25:00,135.11,135.17,135.07,135.1,15955.0,132.5896,132.6485,132.5503,132.5798,15955.0
2023-01-31 12:30:00,135.09,135.12,135.02,135.1,16733.0,132.5699,132.5994,132.5013,132.5798,16733.0
2023-01-31 12:35:00,135.1,135.24,135.04,135.15,19419.0,132.5798,132.7172,132.5209,132.6288,19419.0
2023-01-31 12:40:00,135.19,135.27,135.17,135.22,11930.0,132.6681,132.7466,132.6485,132.6975,11930.0
2023-01-31 12:45:00,135.22,135.28,135.2,135.21,14211.0,132.6975,132.7564,132.6779,132.6877,14211.0
2023-01-31 12:50:00,135.22,135.25,135.14,135.23,7391.0,132.6975,132.727,132.619,132.7073,7391.0
2023-01-31 12:55:00,135.23,135.23,135.12,135.18,8169.0,132.7073,132.7073,132.5994,132.6583,8169.0
2023-01-31 13:00:00,135.2,135.23,135.11,135.21,24322.0,132.6779,132.7073,132.5896,132.6877,24322.0
2023-01-31 13:05:00,135.22,135.26,135.18,135.18,7766.0,132.6975,132.7368,132.6583,132.6583,7766.0
2023-01-31 13:10:00,135.16,135.21,135.07,135.13,23646.0,132.6386,132.6877,132.5503,132.6092,23646.0
2023-01-31 13:15:00,135.15,135.15,135.07,135.14,5985.0,132.6288,132.6288,132.5503,132.619,5985.0
2023-01-31 13:20:00,135.14,135.14,134.9,134.92,14016.0,132.619,132.619,132.3835,132.4031,14016.0
2023-01-31 13:25:00,134.93,135.07,134.92,135.07,11671.0,132.4129,132.5503,132.4031,132.5503,11671.0
2023-01-31 13:30:00,135.1,135.14,135.06,135.1,13731.0,132.5798,132.619,132.5405,132.5798,13731.0
2023-01-31 13:35:00,135.08,135.09,134.98,135.05,10738.0,132.5601,132.5699,132.462,132.5307,10738.0
2023-01-31 13:40:00,135.05,135.16,135.05,135.08,8320.0,132.5307,132.6386,132.5307,132.5601,8320.0
2023-01-31 13:45:00,135.1,135.38,135.1,135.33,36831.0,132.5798,132.8545,132.5798,132.8055,36831.0
2023-01-31 13:50:00,135.37,135.38,135.29,135.33,19258.0,132.8447,132.8545,132.7662,132.8055,19258.0
2023-01-31 13:55:00,135.33,135.38,135.32,135.33,12886.0,132.8055,132.8545,132.7957,132.8055,12886.0
2023-01-31 14:00:00,135.34,135.37,135.25,135.26,16698.0,132.8153,132.8447,132.727,132.7368,16698.0
2023-01-31 14:05:00,135.28,135.49,135.27,135.48,137391.0,132.7564,132.9625,132.7466,132.9527,137391.0
2023-01-31 14:10:00,135.47,135.49,135.36,135.37,65303.0,132.9429,132.9625,132.8349,132.8447,65303.0
2023-01-31 14:15:00,135.38,135.4,135.28,135.32,27456.0,132.8545,132.8742,132.7564,132.7957,27456.0
2023-01-31 14:20:00,135.33,135.42,135.3,135.36,16229.0,132.8055,132.8938,132.776,132.8349,16229.0
2023-01-31 14:25:00,135.34,135.42,135.33,135.39,12448.0,132.8153,132.8938,132.8055,132.8644,12448.0
2023-01-31 14:30:00,135.4,135.46,135.37,135.42,11446.0,132.8742,132.933,132.8447,132.8938,11446.0
2023-01-31 14:35:00,135.44,135.47,135.36,135.43,18677.0,132.9134,132.9429,132.8349,132.9036,18677.0
2023-01-31 14:40:00,135.42,135.53,135.41,135.47,46017.0,132.8938,133.0017,132.884,132.9429,46017.0
2023-01-31 14:45:00,135.48,135.5,135.41,135.47,11212.0,132.9527,132.9723,132.884,132.9429,11212.0
2023-01-31 14:50:00,135.48,135.55,135.45,135.45,56743.0,132.9527,133.0214,132.9232,132.9232,56743.0
2023-01-31 14:55:00,135.43,135.48,135.39,135.41,27155.0,132.9036,132.9527,132.8644,132.884,27155.0
2023-01-31 15:00:00,135.42,135.52,135.42,135.47,29387.0,132.8938,132.9919,132.8938,132.9429,29387.0
2023-01-31 15:05:00,135.48,135.56,135.42,135.43,60078.0,132.9527,133.0312,132.8938,132.9036,60078.0
2023-01-31 15:10:00,135.42,135.45,135.19,135.25,47126.0,132.8938,132.9232,132.6681,132.727,47126.0
2023-01-31 15:15:00,135.25,135.27,135.05,135.1,26165.0,132.727,132.7466,132.5307,132.5798,26165.0
2023-01-31 15:20:00,135.11,135.19,135.06,135.1,19300.0,132.5896,132.6681,132.5405,132.5798,19300.0
2023-01-31 15:25:00,135.11,135.14,134.97,135.0,25300.0,132.5896,132.619,132.4522,132.4816,25300.0
2023-01-31 15:30:00,135.0,135.2,135.0,135.19,55428.0,132.4816,132.6779,132.4816,132.6681,55428.0
2023-01-31 15:35:00,135.18,135.24,135.12,135.16,75238.0,132.6583,132.7172,132.5994,132.6386,75238.0
2023-01-31 15:40:00,135.18,135.33,135.18,135.31,119710.0,132.6583,132.8055,132.6583,132.7858,119710.0
2023-01-31 15:45:00,135.32,135.37,135.2,135.24,146264.0,132.7957,132.8447,132.6779,132.7172,146264.0
2023-01-31 15:50:00,135.23,135.76,135.23,135.75,170048.0,132.7073,133.2275,132.7073,133.2176,170048.0
2023-01-31 15:55:00,135.75,136.02,135.54,136.0,370973.0,133.2176,133.4826,133.0116,133.463,370973.0
2023-02-01 09:30:00,135.86,136.05,135.4,135.49,84900.0,133.3256,133.512,132.8742,132.9625,84900.0
2023-02-01 09:35:00,135.47,135.86,135.38,135.73,84930.0,132.9429,133.3256,132.8545,133.198,84930.0
2023-02-01 09:40:00,135.78,135.88,135.65,135.68,83707.0,133.2471,133.3452,133.1195,133.1489,83707.0
2023-02-01 09:45:00,135.7,136.0,135.7,135.88,93098.0,133.1686,133.463,133.1686,133.3452,93098.0
2023-02-01 09:50:00,135.89,136.17,135.85,136.08,55463.0,133.355,133.6298,133.3158,133.5415,55463.0
2023-02-01 09:55:00,136.06,136.21,136.06,136.16,19208.0,133.5219,133.6691,133.5219,133.62,19208.0
2023-02-01 10:00:00,136.21,136.25,135.74,135.92,95351.0,133.6691,133.7083,133.2078,133.3845,95351.0
2023-02-01 10:05:00,135.94,136.08,135.76,135.92,35264.0,133.4041,133.5415,133.2275,133.3845,35264.0
2023-02-01 10:10:00,135.93,136.19,135.93,136.14,40036.0,133.3943,133.6494,133.3943,133.6004,40036.0
2023-02-01 10:15:00,136.13,136.18,135.91,136.09,37156.0,133.5905,133.6396,133.3747,133.5513,37156.0
2023-02-01 10:20:00,136.07,136.18,135.91,136.14,35171.0,133.5317,133.6396,133.3747,133.6004,35171.0
2023-02-01 10:25:00,136.13,136.22,135.98,136.19,20478.0,133.5905,133.6789,133.4433,133.6494,20478.0
2023-02-01 10:30:00,136.2,136.32,136.14,136.24,34045.0,133.6592,133.777,133.6004,133.6985,34045.0
2023-02-01 10:35:00,136.2,136.21,136.02,136.15,87968.0,133.6592,133.6691,133.4826,133.6102,87968.0
2023-02-01 10:40:00,136.15,136.29,135.95,135.97,40906.0,133.6102,133.7476,133.4139,133.4335,40906.0
2023-02-01 10:45:00,135.95,136.06,135.78,135.85,47056.0,133.4139,133.5219,133.2471,133.3158,47056.0
2023-02-01 10:50:00,135.87,135.87,135.55,135.68,39616.0,133.3354,133.3354,133.0214,133.1489,39616.0
2023-02-01 10:55:00,135.64,135.75,135.54,135.6,32740.0,133.1097,133.2176,133.0116,133.0704,32740.0
2023-02-01 11:00:00,135.56,135.71,135.45,135.63,71959.0,133.0312,133.1784,132.9232,133.0999,71959.0
2023-02-01 11:05:00,135.64,135.76,135.59,135.71,46389.0,133.1097,133.2275,133.0606,133.1784,46389.0
2023-02-01 11:10:00,135.71,135.86,135.67,135.84,60495.0,133.1784,133.3256,133.1391,133.306,60495.0
2023-02-01 11:15:00,135.84,135.97,135.82,135.87,29898.0,133.306,133.4335,133.2863,133.3354,29898.0
2023-02-01 11:20:00,135.86,136.16,135.83,136.1,68071.0,133.3256,133.62,133.2961,133.5611,68071.0
2023-02-01 11:25:00,136.1,136.18,136.05,136.11,54004.0,133.5611,133.6396,133.512,133.5709,54004.0
2023-02-01 11:30:00,136.11,136.19,136.06,136.17,21007.0,133.5709,133.6494,133.5219,133.6298,21007.0
2023-02-01 11:35:00,136.17,136.17,136.03,136.11,70370.0,133.6298,133.6298,133.4924,133.5709,70370.0
2023-02-01 11:40:00,136.1,136.2,136.07,136.13,119941.0,133.5611,133.6592,133.5317,133.5905,119941.0
2023-02-01 11:45:00,136.16,136.16,136.06,136.13,18660.0,133.62,133.62,133.5219,133.5905,18660.0
2023-02-01 11:50:00,136.11,136.14,135.98,135.98,36930.0,133.5709,133.6004,133.4433,133.4433,36930.0
2023-02-01 11:55:00,135.97,135.99,135.8,135.91,42661.0,133.4335,133.4532,133.2667,133.3747,42661.0
2023-02-01 12:00:00,135.92,135.98,135.82,135.86,25651.0,133.3845,133.4433,133.2863,133.3256,25651.0
2023-02-01 12:05:00,135.87,135.87,135.7,135.76,111197.0,133.3354,133.3354,133.1686,133.2275,111197.0
2023-02-01 12:10:00,135.76,135.89,135.74,135.78,32096.0,133.2275,133.355,133.2078,133.2471,32096.0
2023-02-01 12:15:00,135.77,135.78,135.65,135.7,45561.0,133.2373,133.2471,133.1195,133.1686,45561.0
2023-02-01 12:20:00,135.7,135.9,135.66,135.9,18540.0,133.1686,133.3648,133.1293,133.3648,18540.0
2023-02-01 12:25:00,135.89,135.92,135.78,135.84,36342.0,133.355,133.3845,133.2471,133.306,36342.0
2023-02-01 12:30:00,135.84,135.9,135.77,135.83,12047.0,133.306,133.3648,133.2373,133.2961,12047.0
2023-02-01 12:35:00,135.85,135.87,135.79,135.85,21356.0,133.3158,133.3354,133.2569,133.3158,21356.0
2023-02-01 12:40:00,135.86,135.99,135.85,135.98,14280.0,133.3256,133.4532,133.3158,133.4433,14280.0
2023-02-01 12:45:00,135.96,136.0,135.85,135.86,15023.0,133.4237,133.463,133.3158,133.3256,15023.0
2023-02-01 12:50:00,135.85,135.92,135.82,135.91,8520.0,133.3158,133.3845,133.2863,133.3747,8520.0
2023-02-01 12:55:00,135.91,136.0,135.89,135.91,11105.0,133.3747,133.463,133.355,133.3747,11105.0
2023-02-01 13:00:00,135.91,135.98,135.86,135.98,15175.0,133.3747,133.4433,133.3256,133.4433,15175.0
2023-02-01 13:05:00,135.98,136.08,135.97,136.0,16342.0,133.4433,133.5415,133.4335,133.463,16342.0
2023-02-01 13:10:00,135.98,136.02,135.94,135.97,18900.0,133.4433,133.4826,133.4041,133.4335,18900.0
2023-02-01 13:15:00,135.98,136.0,135.88,135.9,15847.0,133.4433,133.463,133.3452,133.3648,15847.0
2023-02-01 13:20:00,135.89,136.0,135.88,135.94,12481.0,133.355,133.463,133.3452,133.4041,12481.0
2023-02-01 13:25:00,135.95,136.06,135.93,136.06,13460.0,133.4139,133.5219,133.3943,133.5219,13460.0
2023-02-01 13:30:00,136.06,136.21,136.05,136.2,27238.0,133.5219,133.6691,133.512,133.6592,27238.0
2023-02-01 13:35:00,136.22,136.22,136.06,136.13,21841.0,133.6789,133.6789,133.5219,133.5905,21841.0
2023-02-01 13:40:00,136.13,136.24,136.11,136.12,15673.0,133.5905,133.6985,133.5709,133.5807,15673.0
2023-02-01 13:45:00,136.1,136.1,135.89,135.94,30809.0,133.5611,133.5611,133.355,133.4041,30809.0
2023-02-01 13:50:00,135.94,135.99,135.89,135.99,34919.0,133.4041,133.4532,133.355,133.4532,34919.0
2023-02-01 13:55:00,135.99,136.36,135.99,136.06,63652.0,133.4532,133.8163,133.4532,133.5219,63652.0
2023-02-01 14:00:00,136.05,136.26,135.29,135.82,192026.0,133.512,133.7181,132.7662,133.2863,192026.0
2023-02-01 14:05:00,135.81,136.7,135.77,136.53,94203.0,133.2765,134.1499,133.2373,133.9831,94203.0
2023-02-01 14:10:00,136.52,136.79,136.47,136.55,96344.0,133.9733,134.2382,133.9242,134.0027,96344.0
2023-02-01 14:15:00,136.54,136.62,136.11,136.4,79202.0,133.9929,134.0714,133.5709,133.8555,79202.0
2023-02-01 14:20:00,136.4,136.55,136.29,136.38,32081.0,133.8555,134.0027,133.7476,133.8359,32081.0
2023-02-01 14:25:00,136.35,136.38,136.2,136.22,32010.0,133.8064,133.8359,133.6592,133.6789,32010.0
2023-02-01 14:30:00,136.23,136.41,135.21,135.74,221585.0,133.6887,133.8653,132.6877,133.2078,221585.0
2023-02-01 14:35:00,135.71,137.33,135.61,137.24,193787.0,133.1784,134.7682,133.0802,134.6798,193787.0
2023-02-01 14:40:00,137.3,138.08,137.14,138.06,279965.0,134.7387,135.5042,134.5817,135.4845,279965.0
2023-02-01 14:45:00,138.09,138.78,137.79,138.44,219548.0,135.514,136.1911,135.2196,135.8575,219548.0
2023-02-01 14:50:00,138.52,138.92,138.46,138.52,203359.0,135.936,136.3285,135.8771,135.936,203359.0
2023-02-01 14:55:00,138.55,138.71,138.2,138.38,196293.0,135.9654,136.1224,135.6219,135.7986,196293.0
2023-02-01 15:00:00,138.4,139.0,138.39,138.9,194008.0,135.8182,136.407,135.8084,136.3089,194008.0
2023-02-01 15:05:00,138.88,139.57,138.83,139.47,238072.0,136.2892,136.9664,136.2402,136.8682,238072.0
2023-02-01 15:10:00,139.45,139.51,138.97,139.07,127947.0,136.8486,136.9075,136.3776,136.4757,127947.0
2023-02-01 15:15:00,139.09,139.13,138.56,139.11,134566.0,136.4953,136.5346,135.9752,136.515,134566.0
2023-02-01 15:20:00,139.15,139.3,138.8,139.05,168824.0,136.5542,136.7014,136.2107,136.4561,168824.0
2023-02-01 15:25:00,139.1,139.37,139.0,139.36,214226.0,136.5051,136.7701,136.407,136.7603,214226.0
2023-02-01 15:30:00,139.37,139.6,139.23,139.56,158913.0,136.7701,136.9958,136.6327,136.9566,158913.0
2023-02-01 15:35:00,139.55,140.22,139.55,140.08,326515.0,136.9467,137.6043,136.9467,137.4669,326515.0
2023-02-01 15:40:00,140.06,140.27,139.73,139.82,274235.0,137.4472,137.6533,137.1234,137.2117,274235.0
2023-02-01 15:45:00,139.84,139.95,139.38,139.46,271491.0,137.2313,137.3393,136.7799,136.8584,271491.0
2023-02-01 15:50:00,139.45,139.45,138.9,139.03,519009.0,136.8486,136.8486,136.3089,136.4364,519009.0
2023-02-01 15:55:00,139.04,139.21,138.92,139.19,471817.0,136.4463,136.6131,136.3285,136.5935,471817.0
2023-02-02 09:30:00,141.54,141.91,141.4,141.64,366822.0,138.8996,139.2627,138.7622,138.9978,366822.0
2023-02-02 09:35:00,141.67,141.81,141.16,141.65,283635.0,139.0272,139.1646,138.5267,139.0076,283635.0
2023-02-02 09:40:00,141.64,141.93,141.57,141.71,132787.0,138.9978,139.2824,138.9291,139.0665,132787.0
2023-02-02 09:45:00,141.71,142.09,141.47,141.94,116858.0,139.0665,139.4394,138.8309,139.2922,116858.0
2023-02-02 09:50:00,141.92,142.01,141.46,141.68,136341.0,139.2725,139.3609,138.8211,139.037,136341.0
2023-02-02 09:55:00,141.67,141.67,141.11,141.19,159732.0,139.0272,139.0272,138.4776,138.5562,159732.0
2023-02-02 10:00:00,141.2,141.44,140.89,141.24,116998.0,138.566,138.8015,138.2618,138.6052,116998.0
2023-02-02 10:05:00,141.16,141.47,140.98,141.1,59728.0,138.5267,138.8309,138.3501,138.4678,59728.0
2023-02-02 10:10:00,141.04,141.26,140.91,141.14,69157.0,138.409,138.6249,138.2814,138.5071,69157.0
2023-02-02 10:15:00,141.17,141.57,141.0,141.56,73931.0,138.5365,138.9291,138.3697,138.9193,73931.0
2023-02-02 10:20:00,141.52,141.57,141.2,141.41,86984.0,138.88,138.9291,138.566,138.7721,86984.0
2023-02-02 10:25:00,141.42,141.62,141.34,141.5,147817.0,138.7819,138.9781,138.7034,138.8604,147817.0
2023-02-02 10:30:00,141.53,142.13,141.52,142.08,142500.0,138.8898,139.4786,138.88,139.4296,142500.0
2023-02-02 10:35:00,142.1,142.16,142.03,142.15,66897.0,139.4492,139.5081,139.3805,139.4982,66897.0
2023-02-02 10:40:00,142.16,142.32,142.13,142.22,51292.0,139.5081,139.6651,139.4786,139.5669,51292.0
2023-02-02 10:45:00,142.24,142.36,142.18,142.33,32223.0,139.5866,139.7043,139.5277,139.6749,32223.0
2023-02-02 10:50:00,142.35,142.52,142.22,142.3,59729.0,139.6945,139.8613,139.5669,139.6454,59729.0
2023-02-02 10:55:00,142.3,142.32,142.06,142.15,61359.0,139.6454,139.6651,139.4099,139.4982,61359.0
2023-02-02 11:00:00,142.2,142.29,141.99,142.26,112525.0,139.5473,139.6356,139.3412,139.6062,112525.0
2023-02-02 11:05:00,142.26,142.26,142.1,142.17,57230.0,139.6062,139.6062,139.4492,139.5179,57230.0
2023-02-02 11:10:00,142.18,142.38,142.11,142.31,48969.0,139.5277,139.724,139.459,139.6553,48969.0
2023-02-02 11:15:00,142.32,142.34,142.03,142.06,92902.0,139.6651,139.6847,139.3805,139.4099,92902.0
2023-02-02 11:20:00,142.04,142.47,142.04,142.4,76035.0,139.3903,139.8123,139.3903,139.7436,76035.0
2023-02-02 11:25:00,142.4,142.46,142.26,142.42,112323.0,139.7436,139.8025,139.6062,139.7632,112323.0
2023-02-02 11:30:00,142.42,142.83,142.39,142.71,85033.0,139.7632,140.1656,139.7338,140.0478,85033.0
2023-02-02 11:35:00,142.69,142.71,142.46,142.5,78841.0,140.0282,140.0478,139.8025,139.8417,78841.0
2023-02-02 11:40:00,142.54,142.56,142.31,142.38,63859.0,139.881,139.9006,139.6553,139.724,63859.0
2023-02-02 11:45:00,142.4,142.45,142.25,142.38,67912.0,139.7436,139.7927,139.5964,139.724,67912.0
2023-02-02 11:50:00,142.4,142.45,142.33,142.45,37803.0,139.7436,139.7927,139.6749,139.7927,37803.0
2023-02-02 11:55:00,142.46,142.49,142.21,142.24,80394.0,139.8025,139.8319,139.5571,139.5866,80394.0
2023-02-02 12:00:00,142.23,142.46,142.2,142.25,55046.0,139.5768,139.8025,139.5473,139.5964,55046.0
2023-02-02 12:05:00,142.24,142.27,142.06,142.06,30402.0,139.5866,139.616,139.4099,139.4099,30402.0
2023-02-02 12:10:00,142.07,142.48,142.03,142.46,40758.0,139.4197,139.8221,139.3805,139.8025,40758.0
2023-02-02 12:15:00,142.47,142.55,142.42,142.43,40007.0,139.8123,139.8908,139.7632,139.773,40007.0
2023-02-02 12:20:00,142.46,142.52,142.36,142.52,27761.0,139.8025,139.8613,139.7043,139.8613,27761.0
2023-02-02 12:25:00,142.53,142.59,142.48,142.49,41184.0,139.8712,139.93,139.8221,139.8319,41184.0
2023-02-02 12:30:00,142.49,142.74,142.45,142.73,81048.0,139.8319,140.0772,139.7927,140.0674,81048.0
2023-02-02 12:35:00,142.73,142.8,142.59,142.68,85224.0,140.0674,140.1361,139.93,140.0184,85224.0
2023-02-02 12:40:00,142.67,142.67,142.46,142.63,38481.0,140.0085,140.0085,139.8025,139.9693,38481.0
2023-02-02 12:45:00,142.61,142.62,142.47,142.53,55298.0,139.9497,139.9595,139.8123,139.8712,55298.0
2023-02-02 12:50:00,142.54,142.68,142.47,142.67,25717.0,139.881,140.0184,139.8123,140.0085,25717.0
2023-02-02 12:55:00,142.66,142.74,142.64,142.71,42114.0,139.9987,140.0772,139.9791,140.0478,42114.0
2023-02-02 13:00:00,142.71,142.91,142.7,142.88,90455.0,140.0478,140.2441,140.038,140.2146,90455.0
2023-02-02 13:05:00,142.89,142.91,142.68,142.68,48057.0,140.2244,140.2441,140.0184,140.0184,48057.0
2023-02-02 13:10:00,142.69,142.79,142.63,142.75,31809.0,140.0282,140.1263,139.9693,140.0871,31809.0
2023-02-02 13:15:00,142.74,142.81,142.63,142.8,31293.0,140.0772,140.1459,139.9693,140.1361,31293.0
2023-02-02 13:20:00,142.81,142.89,142.73,142.86,46584.0,140.1459,140.2244,140.0674,140.195,46584.0
2023-02-02 13:25:00,142.87,142.88,142.67,142.77,29060.0,140.2048,140.2146,140.0085,140.1067,29060.0
2023-02-02 13:30:00,142.79,143.03,142.78,143.0,41563.0,140.1263,140.3618,140.1165,140.3324,41563.0
2023-02-02 13:35:00,143.0,143.03,142.92,142.98,36861.0,140.3324,140.3618,140.2539,140.3128,36861.0
2023-02-02 13:40:00,143.02,143.17,143.02,143.05,73553.0,140.352,140.4992,140.352,140.3815,73553.0
2023-02-02 13:45:00,143.05,143.19,143.01,143.14,38369.0,140.3815,140.5188,140.3422,140.4698,38369.0
2023-02-02 13:50:00,143.14,143.28,143.13,143.27,35406.0,140.4698,140.6072,140.46,140.5974,35406.0
2023-02-02 13:55:00,143.27,143.66,143.26,143.63,80580.0,140.5974,140.9801,140.5875,140.9506,80580.0
2023-02-02 14:00:00,143.64,143.76,143.41,143.41,60855.0,140.9605,141.0782,140.7347,140.7347,60855.0
2023-02-02 14:05:00,143.41,143.45,143.26,143.3,77575.0,140.7347,140.774,140.5875,140.6268,77575.0
2023-02-02 14:10:00,143.29,143.29,142.87,142.89,62258.0,140.617,140.617,140.2048,140.2244,62258.0
2023-02-02 14:15:00,142.89,142.95,142.72,142.88,120563.0,140.2244,140.2833,140.0576,140.2146,120563.0
2023-02-02 14:20:00,142.88,142.92,142.58,142.62,58248.0,140.2146,140.2539,139.9202,139.9595,58248.0
2023-02-02 14:25:00,142.62,142.78,142.59,142.65,90748.0,139.9595,140.1165,139.93,139.9889,90748.0
2023-02-02 14:30:00,142.62,142.72,142.14,142.22,86550.0,139.9595,140.0576,139.4884,139.5669,86550.0
2023-02-02 14:35:00,142.22,142.3,141.93,142.07,164598.0,139.5669,139.6454,139.2824,139.4197,164598.0
2023-02-02 14:40:00,142.05,142.14,141.88,142.04,59837.0,139.4001,139.4884,139.2333,139.3903,59837.0
2023-02-02 14:45:00,142.03,142.05,141.69,142.04,92025.0,139.3805,139.4001,139.0468,139.3903,92025.0
2023-02-02 14:50:00,142.04,142.2,141.83,141.98,84278.0,139.3903,139.5473,139.1842,139.3314,84278.0
2023-02-02 14:55:00,141.97,141.97,141.59,141.66,115225.0,139.3216,139.3216,138.9487,139.0174,115225.0
2023-02-02 15:00:00,141.67,141.82,141.42,141.59,89076.0,139.0272,139.1744,138.7819,138.9487,89076.0
2023-02-02 15:05:00,141.61,141.95,141.44,141.59,63884.0,138.9683,139.302,138.8015,138.9487,63884.0
2023-02-02 15:10:00,141.61,141.93,141.57,141.92,80351.0,138.9683,139.2824,138.9291,139.2725,80351.0
2023-02-02 15:15:00,141.93,142.04,141.69,142.0,87791.0,139.2824,139.3903,139.0468,139.351,87791.0
2023-02-02 15:20:00,142.01,142.13,141.92,142.02,148170.0,139.3609,139.4786,139.2725,139.3707,148170.0
2023-02-02 15:25:00,142.06,142.19,141.84,142.07,64026.0,139.4099,139.5375,139.194,139.4197,64026.0
2023-02-02 15:30:00,142.08,142.39,142.08,142.38,79387.0,139.4296,139.7338,139.4296,139.724,79387.0
2023-02-02 15:35:00,142.39,142.48,142.13,142.16,125104.0,139.7338,139.8221,139.4786,139.5081,125104.0
2023-02-02 15:40:00,142.17,142.24,141.91,142.0,97107.0,139.5179,139.5866,139.2627,139.351,97107.0
2023-02-02 15:45:00,141.99,142.17,141.88,142.04,104707.0,139.3412,139.5179,139.2333,139.3903,104707.0
2023-02-02 15:50:00,142.05,142.55,142.05,142.53,297468.0,139.4001,139.8908,139.4001,139.8712,297468.0
2023-02-02 15:55:00,142.52,143.0,142.44,143.0,610202.0,139.8613,140.3324,139.7828,140.3324,610202.0
2023-02-03 09:30:00,140.5,141.16,140.29,140.83,284547.0,137.879,138.5267,137.6729,138.2029,284547.0
2023-02-03 09:35:00,140.88,141.28,140.68,141.28,202593.0,138.2519,138.6445,138.0557,138.6445,202593.0
2023-02-03 09:40:00,141.29,141.61,141.16,141.5,152827.0,138.6543,138.9683,138.5267,138.8604,152827.0
2023-02-03 09:45:00,141.51,142.07,141.36,141.95,156181.0,138.8702,139.4197,138.723,139.302,156181.0
2023-02-03 09:50:00,141.97,142.21,141.66,142.14,239921.0,139.3216,139.5571,139.0174,139.4884,239921.0
2023-02-03 09:55:00,142.14,142.34,141.96,142.19,65652.0,139.4884,139.6847,139.3118,139.5375,65652.0
2023-02-03 10:00:00,142.12,142.41,141.65,141.99,160029.0,139.4688,139.7534,139.0076,139.3412,160029.0
2023-02-03 10:05:00,141.94,142.28,141.78,142.07,113282.0,139.2922,139.6258,139.1351,139.4197,113282.0
2023-02-03 10:10:00,142.03,142.89,141.96,142.79,131164.0,139.3805,140.2244,139.3118,140.1263,131164.0
2023-02-03 10:15:00,142.84,143.29,142.71,142.95,128694.0,140.1754,140.617,140.0478,140.2833,128694.0
2023-02-03 10:20:00,142.97,143.68,142.93,143.51,98537.0,140.303,140.9997,140.2637,140.8329,98537.0
2023-02-03 10:25:00,143.52,143.69,143.3,143.3,137408.0,140.8427,141.0095,140.6268,140.6268,137408.0
2023-02-03 10:30:00,143.27,143.75,143.11,143.73,309372.0,140.5974,141.0684,140.4403,141.0488,309372.0
2023-02-03 10:35:00,143.72,143.93,143.6,143.75,107587.0,141.039,141.245,140.9212,141.0684,107587.0
2023-02-03 10:40:00,143.72,143.89,143.53,143.77,53128.0,141.039,141.2058,140.8525,141.088,53128.0
2023-02-03 10:45:00,143.78,143.98,143.7,143.75,79635.0,141.0978,141.2941,141.0193,141.0684,79635.0
2023-02-03 10:50:00,143.73,143.73,143.37,143.38,63632.0,141.0488,141.0488,140.6955,140.7053,63632.0
2023-02-03 10:55:00,143.38,143.42,142.98,143.23,68136.0,140.7053,140.7446,140.3128,140.5581,68136.0
2023-02-03 11:00:00,143.25,143.55,143.22,143.36,49926.0,140.5777,140.8721,140.5483,140.6857,49926.0
2023-02-03 11:05:00,143.36,143.48,143.22,143.33,60048.0,140.6857,140.8034,140.5483,140.6562,60048.0
2023-02-03 11:10:00,143.35,143.65,143.31,143.6,61859.0,140.6759,140.9703,140.6366,140.9212,61859.0
2023-02-03 11:15:00,143.64,143.85,143.46,143.51,59075.0,140.9605,141.1665,140.7838,140.8329,59075.0
2023-02-03 11:20:00,143.5,143.76,143.34,143.69,186716.0,140.8231,141.0782,140.666,141.0095,186716.0
2023-02-03 11:25:00,143.71,143.82,143.49,143.79,44900.0,141.0291,141.1371,140.8133,141.1077,44900.0
2023-02-03 11:30:00,143.81,144.09,143.77,144.03,52594.0,141.1273,141.4021,141.088,141.3432,52594.0
2023-02-03 11:35:00,144.03,144.07,143.47,143.61,96568.0,141.3432,141.3824,140.7936,140.931,96568.0
2023-02-03 11:40:00,143.61,143.93,143.48,143.73,56318.0,140.931,141.245,140.8034,141.0488,56318.0
2023-02-03 11:45:00,143.75,143.8,143.29,143.29,114269.0,141.0684,141.1175,140.617,140.617,114269.0
2023-02-03 11:50:00,143.28,143.56,143.25,143.39,39654.0,140.6072,140.8819,140.5777,140.7151,39654.0
2023-02-03 11:55:00,143.39,143.41,142.9,142.99,47511.0,140.7151,140.7347,140.2343,140.3226,47511.0
2023-02-03 12:00:00,143.0,143.27,142.88,143.19,46146.0,140.3324,140.5974,140.2146,140.5188,46146.0
2023-02-03 12:05:00,143.21,143.38,143.17,143.22,21686.0,140.5385,140.7053,140.4992,140.5483,21686.0
2023-02-03 12:10:00,143.22,143.53,143.22,143.51,33479.0,140.5483,140.8525,140.5483,140.8329,33479.0
2023-02-03 12:15:00,143.52,143.67,143.43,143.67,12613.0,140.8427,140.9899,140.7544,140.9899,12613.0
2023-02-03 12:20:00,143.67,143.78,143.54,143.71,25546.0,140.9899,141.0978,140.8623,141.0291,25546.0
2023-02-03 12:25:00,143.7,143.72,143.52,143.56,24084.0,141.0193,141.039,140.8427,140.8819,24084.0
2023-02-03 12:30:00,143.56,143.62,143.48,143.58,13144.0,140.8819,140.9408,140.8034,140.9016,13144.0
2023-02-03 12:35:00,143.57,143.67,143.45,143.49,28850.0,140.8918,140.9899,140.774,140.8133,28850.0
2023-02-03 12:40:00,143.46,143.65,143.43,143.44,12581.0,140.7838,140.9703,140.7544,140.7642,12581.0
2023-02-03 12:45:00,143.45,143.53,143.26,143.29,34368.0,140.774,140.8525,140.5875,140.617,34368.0
2023-02-03 12:50:00,143.28,143.36,143.05,143.14,28310.0,140.6072,140.6857,140.3815,140.4698,28310.0
2023-02-03 12:55:00,143.13,143.21,142.35,142.42,61076.0,140.46,140.5385,139.6945,139.7632,61076.0
2023-02-03 13:00:00,142.41,142.56,142.3,142.36,52492.0,139.7534,139.9006,139.6454,139.7043,52492.0
2023-02-03 13:05:00,142.36,142.56,142.06,142.07,51894.0,139.7043,139.9006,139.4099,139.4197,51894.0
2023-02-03 13:10:00,142.07,142.28,141.97,142.28,50201.0,139.4197,139.6258,139.3216,139.6258,50201.0
2023-02-03 13:15:00,142.28,142.39,142.17,142.31,26055.0,139.6258,139.7338,139.5179,139.6553,26055.0
2023-02-03 13:20:00,142.31,142.48,142.21,142.3,20475.0,139.6553,139.8221,139.5571,139.6454,20475.0
2023-02-03 13:25:00,142.32,142.45,142.19,142.22,20560.0,139.6651,139.7927,139.5375,139.5669,20560.0
2023-02-03 13:30:00,142.2,142.22,141.94,142.03,98598.0,139.5473,139.5669,139.2922,139.3805,98598.0
2023-02-03 13:35:00,142.01,142.24,141.93,142.11,52563.0,139.3609,139.5866,139.2824,139.459,52563.0
2023-02-03 13:40:00,142.1,142.15,141.78,141.84,47999.0,139.4492,139.4982,139.1351,139.194,47999.0
2023-02-03 13:45:00,141.81,142.07,141.59,142.0,52854.0,139.1646,139.4197,138.9487,139.351,52854.0
2023-02-03 13:50:00,142.02,142.39,142.0,142.31,37368.0,139.3707,139.7338,139.351,139.6553,37368.0
2023-02-03 13:55:00,142.34,142.43,142.08,142.1,39183.0,139.6847,139.773,139.4296,139.4492,39183.0
2023-02-03 14:00:00,142.11,142.16,141.94,142.01,26291.0,139.459,139.5081,139.2922,139.3609,26291.0
2023-02-03 14:05:00,141.97,142.23,141.89,142.11,27076.0,139.3216,139.5768,139.2431,139.459,27076.0
2023-02-03 14:10:00,142.11,142.17,141.88,142.13,21990.0,139.459,139.5179,139.2333,139.4786,21990.0
2023-02-03 14:15:00,142.14,142.14,141.78,141.89,34906.0,139.4884,139.4884,139.1351,139.2431,34906.0
2023-02-03 14:20:00,141.93,142.03,141.73,141.77,22080.0,139.2824,139.3805,139.0861,139.1253,22080.0
2023-02-03 14:25:00,141.76,141.97,141.68,141.94,53251.0,139.1155,139.3216,139.037,139.2922,53251.0
2023-02-03 14:30:00,141.93,141.96,141.61,141.81,71400.0,139.2824,139.3118,138.9683,139.1646,71400.0
2023-02-03 14:35:00,141.82,142.23,141.79,142.19,101829.0,139.1744,139.5768,139.145,139.5375,101829.0
2023-02-03 14:40:00,142.19,142.25,141.96,141.96,57495.0,139.5375,139.5964,139.3118,139.3118,57495.0
2023-02-03 14:45:00,141.93,142.0,141.82,141.95,30549.0,139.2824,139.351,139.1744,139.302,30549.0
2023-02-03 14:50:00,141.95,141.96,141.74,141.9,36640.0,139.302,139.3118,139.0959,139.2529,36640.0
2023-02-03 14:55:00,141.9,141.98,141.5,141.65,53558.0,139.2529,139.3314,138.8604,139.0076,53558.0
2023-02-03 15:00:00,141.66,141.66,141.33,141.44,64666.0,139.0174,139.0174,138.6935,138.8015,64666.0
2023-02-03 15:05:00,141.43,141.67,141.3,141.66,40218.0,138.7917,139.0272,138.6641,139.0174,40218.0
2023-02-03 15:10:00,141.66,141.81,141.52,141.77,36157.0,139.0174,139.1646,138.88,139.1253,36157.0
2023-02-03 15:15:00,141.75,142.05,141.61,141.97,53292.0,139.1057,139.4001,138.9683,139.3216,53292.0
2023-02-03 15:20:00,141.97,142.01,141.73,141.88,105303.0,139.3216,139.3609,139.0861,139.2333,105303.0
2023-02-03 15:25:00,141.89,142.05,141.79,141.79,41901.0,139.2431,139.4001,139.145,139.145,41901.0
2023-02-03 15:30:00,141.78,141.97,141.62,141.64,42319.0,139.1351,139.3216,138.9781,138.9978,42319.0
2023-02-03 15:35:00,141.63,141.77,141.58,141.67,49741.0,138.9879,139.1253,138.9389,139.0272,49741.0
2023-02-03 15:40:00,141.66,141.9,141.62,141.65,89109.0,139.0174,139.2529,138.9781,139.0076,89109.0
2023-02-03 15:45:00,141.66,141.77,141.54,141.63,84566.0,139.0174,139.1253,138.8996,138.9879,84566.0
2023-02-03 15:50:00,141.62,142.0,141.54,141.96,142261.0,138.9781,139.351,138.8996,139.3118,142261.0
2023-02-03 15:55:00,141.99,142.03,141.75,141.75,360422.0,139.3412,139.3805,139.1057,139.1057,360422.0
2023-02-06 09:30:00,140.2,140.66,140.13,140.64,140779.0,137.5846,138.036,137.5159,138.0164,140779.0
2023-02-06 09:35:00,140.61,140.66,140.11,140.14,183224.0,137.987,138.036,137.4963,137.5257,183224.0
2023-02-06 09:40:00,140.14,140.41,140.07,140.26,66113.0,137.5257,137.7907,137.457,137.6435,66113.0
2023-02-06 09:45:00,140.23,140.64,140.23,140.54,53951.0,137.6141,138.0164,137.6141,137.9183,53951.0
2023-02-06 09:50:00,140.51,140.77,140.21,140.36,64807.0,137.8888,138.144,137.5944,137.7416,64807.0
2023-02-06 09:55:00,140.34,140.66,140.26,140.64,36176.0,137.722,138.036,137.6435,138.0164,36176.0
2023-02-06 10:00:00,140.65,141.02,140.46,140.86,79267.0,138.0262,138.3893,137.8398,138.2323,79267.0
2023-02-06 10:05:00,140.88,141.12,140.67,141.09,71475.0,138.2519,138.4875,138.0459,138.458,71475.0
2023-02-06 10:10:00,141.1,141.1,140.55,140.58,39066.0,138.4678,138.4678,137.9281,137.9575,39066.0
2023-02-06 10:15:00,140.55,140.55,140.14,140.16,107444.0,137.9281,137.9281,137.5257,137.5454,107444.0
2023-02-06 10:20:00,140.12,140.18,139.89,139.97,43346.0,137.5061,137.565,137.2804,137.3589,43346.0
2023-02-06 10:25:00,139.96,140.05,139.83,139.89,40879.0,137.3491,137.4374,137.2215,137.2804,40879.0
2023-02-06 10:30:00,139.82,139.95,139.62,139.94,41499.0,137.2117,137.3393,137.0154,137.3295,41499.0
2023-02-06 10:35:00,139.92,140.14,139.86,140.08,42784.0,137.3098,137.5257,137.251,137.4669,42784.0
2023-02-06 10:40:00,140.09,140.26,139.99,140.15,22696.0,137.4767,137.6435,137.3785,137.5356,22696.0
2023-02-06 10:45:00,140.12,140.35,140.08,140.33,30277.0,137.5061,137.7318,137.4669,137.7122,30277.0
2023-02-06 10:50:00,140.31,140.75,140.3,140.7,51100.0,137.6926,138.1244,137.6828,138.0753,51100.0
2023-02-06 10:55:00,140.7,140.78,140.59,140.7,21046.0,138.0753,138.1538,137.9673,138.0753,21046.0
2023-02-06 11:00:00,140.69,140.76,140.61,140.67,39033.0,138.0655,138.1342,137.987,138.0459,39033.0
2023-02-06 11:05:00,140.67,141.06,140.59,140.59,129346.0,138.0459,138.4286,137.9673,137.9673,129346.0
2023-02-06 11:10:00,140.61,140.72,140.53,140.69,21918.0,137.987,138.0949,137.9085,138.0655,21918.0
2023-02-06 11:15:00,140.74,141.05,140.67,141.04,41722.0,138.1146,138.4188,138.0459,138.409,41722.0
2023-02-06 11:20:00,140.97,141.09,140.89,141.04,28177.0,138.3403,138.458,138.2618,138.409,28177.0
2023-02-06 11:25:00,141.04,141.22,141.02,141.13,32088.0,138.409,138.5856,138.3893,138.4973,32088.0
2023-02-06 11:30:00,141.14,141.3,141.0,141.02,363593.0,138.5071,138.6641,138.3697,138.3893,363593.0
2023-02-06 11:35:00,141.03,141.06,140.96,141.01,25095.0,138.3991,138.4286,138.3304,138.3795,25095.0
2023-02-06 11:40:00,141.0,141.01,140.82,140.95,15684.0,138.3697,138.3795,138.1931,138.3206,15684.0
2023-02-06 11:45:00,140.94,141.02,140.67,140.7,12392.0,138.3108,138.3893,138.0459,138.0753,12392.0
2023-02-06 11:50:00,140.67,140.8,140.61,140.63,27234.0,138.0459,138.1734,137.987,138.0066,27234.0
2023-02-06 11:55:00,140.63,140.67,140.39,140.45,26262.0,138.0066,138.0459,137.7711,137.83,26262.0
2023-02-06 12:00:00,140.44,140.48,140.27,140.38,9934.0,137.8201,137.8594,137.6533,137.7613,9934.0
2023-02-06 12:05:00,140.41,140.58,140.41,140.55,12548.0,137.7907,137.9575,137.7907,137.9281,12548.0
2023-02-06 12:10:00,140.58,140.65,140.54,140.58,7243.0,137.9575,138.0262,137.9183,137.9575,7243.0
2023-02-06 12:15:00,140.53,140.65,140.35,140.35,5390.0,137.9085,138.0262,137.7318,137.7318,5390.0
2023-02-06 12:20:00,140.34,140.54,140.32,140.44,8155.0,137.722,137.9183,137.7024,137.8201,8155.0
2023-02-06 12:25:00,140.45,140.54,140.43,140.48,6757.0,137.83,137.9183,137.8103,137.8594,6757.0
2023-02-06 12:30:00,140.51,140.73,140.5,140.63,7977.0,137.8888,138.1047,137.879,138.0066,7977.0
2023-02-06 12:35:00,140.63,140.76,140.61,140.61,10499.0,138.0066,138.1342,137.987,137.987,10499.0
2023-02-06 12:40:00,140.6,140.72,140.47,140.51,7442.0,137.9772,138.0949,137.8496,137.8888,7442.0
2023-02-06 12:45:00,140.56,140.73,140.55,140.67,9787.0,137.9379,138.1047,137.9281,138.0459,9787.0
2023-02-06 12:50:00,140.67,140.7,140.47,140.48,11714.0,138.0459,138.0753,137.8496,137.8594,11714.0
2023-02-06 12:55:00,140.46,140.53,140.43,140.44,7393.0,137.8398,137.9085,137.8103,137.8201,7393.0
2023-02-06 13:00:00,140.47,140.49,140.23,140.31,11515.0,137.8496,137.8692,137.6141,137.6926,11515.0
2023-02-06 13:05:00,140.34,140.48,140.22,140.34,18211.0,137.722,137.8594,137.6043,137.722,18211.0
2023-02-06 13:10:00,140.36,140.48,140.04,140.44,29908.0,137.7416,137.8594,137.4276,137.8201,29908.0
2023-02-06 13:15:00,140.43,140.46,140.35,140.46,7952.0,137.8103,137.8398,137.7318,137.8398,7952.0
2023-02-06 13:20:00,140.43,140.46,140.28,140.31,8305.0,137.8103,137.8398,137.6631,137.6926,8305.0
2023-02-06 13:25:00,140.31,140.34,140.09,140.09,14540.0,137.6926,137.722,137.4767,137.4767,14540.0
2023-02-06 13:30:00,140.07,140.21,140.05,140.12,11031.0,137.457,137.5944,137.4374,137.5061,11031.0
2023-02-06 13:35:00,140.16,140.23,140.11,140.16,15324.0,137.5454,137.6141,137.4963,137.5454,15324.0
2023-02-06 13:40:00,140.16,140.19,140.0,140.11,26956.0,137.5454,137.5748,137.3884,137.4963,26956.0
2023-02-06 13:45:00,140.07,140.17,139.99,140.02,7615.0,137.457,137.5552,137.3785,137.408,7615.0
2023-02-06 13:50:00,140.07,140.25,140.07,140.1,16611.0,137.457,137.6337,137.457,137.4865,16611.0
2023-02-06 13:55:00,140.11,140.3,140.07,140.28,13173.0,137.4963,137.6828,137.457,137.6631,13173.0
2023-02-06 14:00:00,140.26,140.5,140.26,140.4,25315.0,137.6435,137.879,137.6435,137.7809,25315.0
2023-02-06 14:05:00,140.41,140.45,140.34,140.37,15472.0,137.7907,137.83,137.722,137.7515,15472.0
2023-02-06 14:10:00,140.37,140.46,140.33,140.4,23937.0,137.7515,137.8398,137.7122,137.7809,23937.0
2023-02-06 14:15:00,140.38,140.63,140.38,140.55,19493.0,137.7613,138.0066,137.7613,137.9281,19493.0
2023-02-06 14:20:00,140.56,140.62,140.45,140.47,14109.0,137.9379,137.9968,137.83,137.8496,14109.0
2023-02-06 14:25:00,140.45,140.49,140.35,140.39,10979.0,137.83,137.8692,137.7318,137.7711,10979.0
2023-02-06 14:30:00,140.41,140.42,140.23,140.24,19413.0,137.7907,137.8005,137.6141,137.6239,19413.0
2023-02-06 14:35:00,140.25,140.27,140.13,140.19,12452.0,137.6337,137.6533,137.5159,137.5748,12452.0
2023-02-06 14:40:00,140.17,140.26,140.01,140.21,49330.0,137.5552,137.6435,137.3982,137.5944,49330.0
2023-02-06 14:45:00,140.21,140.29,140.15,140.26,21615.0,137.5944,137.6729,137.5356,137.6435,21615.0
2023-02-06 14:50:00,140.27,140.3,140.11,140.28,36630.0,137.6533,137.6828,137.4963,137.6631,36630.0
2023-02-06 14:55:00,140.29,140.33,140.1,140.26,29024.0,137.6729,137.7122,137.4865,137.6435,29024.0
2023-02-06 15:00:00,140.25,140.31,140.2,140.23,15593.0,137.6337,137.6926,137.5846,137.6141,15593.0
2023-02-06 15:05:00,140.21,140.21,140.0,140.14,17680.0,137.5944,137.5944,137.3884,137.5257,17680.0
2023-02-06 15:10:00,140.12,140.13,139.88,139.88,33336.0,137.5061,137.5159,137.2706,137.2706,33336.0
2023-02-06 15:15:00,139.89,140.02,139.76,139.93,54096.0,137.2804,137.408,137.1528,137.3197,54096.0
2023-02-06 15:20:00,139.93,140.04,139.77,139.77,52957.0,137.3197,137.4276,137.1626,137.1626,52957.0
2023-02-06 15:25:00,139.78,139.84,139.68,139.7,52573.0,137.1725,137.2313,137.0743,137.094,52573.0
2023-02-06 15:30:00,139.7,139.91,139.51,139.86,179895.0,137.094,137.3,136.9075,137.251,179895.0
2023-02-06 15:35:00,139.87,140.1,139.87,139.96,58253.0,137.2608,137.4865,137.2608,137.3491,58253.0
2023-02-06 15:40:00,139.96,140.06,139.93,139.97,86237.0,137.3491,137.4472,137.3197,137.3589,86237.0
2023-02-06 15:45:00,139.96,140.04,139.8,139.91,76834.0,137.3491,137.4276,137.1921,137.3,76834.0
2023-02-06 15:50:00,139.91,140.25,139.9,140.13,137397.0,137.3,137.6337,137.2902,137.5159,137397.0
2023-02-06 15:55:00,140.13,140.17,140.02,140.11,426263.0,137.5159,137.5552,137.408,137.4963,426263.0
2023-02-07 09:30:00,140.2,140.68,140.19,140.55,113264.0,137.5846,138.0557,137.5748,137.9281,113264.0
2023-02-07 09:35:00,140.53,140.92,140.45,140.87,87298.0,137.9085,138.2912,137.83,138.2421,87298.0
2023-02-07 09:40:00,140.9,141.11,140.75,140.98,102888.0,138.2716,138.4776,138.1244,138.3501,102888.0
2023-02-07 09:45:00,140.97,141.06,140.77,141.01,141855.0,138.3403,138.4286,138.144,138.3795,141855.0
2023-02-07 09:50:00,141.04,141.25,140.78,140.99,134578.0,138.409,138.615,138.1538,138.3599,134578.0
2023-02-07 09:55:00,140.99,141.08,140.63,140.73,102947.0,138.3599,138.4482,138.0066,138.1047,102947.0
2023-02-07 10:00:00,140.71,140.81,140.54,140.73,53651.0,138.0851,138.1832,137.9183,138.1047,53651.0
2023-02-07 10:05:00,140.72,140.94,140.7,140.71,36201.0,138.0949,138.3108,138.0753,138.0851,36201.0
2023-02-07 10:10:00,140.66,140.77,140.54,140.67,50466.0,138.036,138.144,137.9183,138.0459,50466.0
2023-02-07 10:15:00,140.7,140.89,140.59,140.89,47310.0,138.0753,138.2618,137.9673,138.2618,47310.0
2023-02-07 10:20:00,140.87,140.92,140.75,140.77,65754.0,138.2421,138.2912,138.1244,138.144,65754.0
2023-02-07 10:25:00,140.78,140.82,140.55,140.64,36955.0,138.1538,138.1931,137.9281,138.0164,36955.0
2023-02-07 10:30:00,140.63,140.92,140.61,140.84,48027.0,138.0066,138.2912,137.987,138.2127,48027.0
2023-02-07 10:35:00,140.89,141.02,140.75,140.93,23088.0,138.2618,138.3893,138.1244,138.301,23088.0
2023-02-07 10:40:00,140.9,141.01,140.85,141.01,23264.0,138.2716,138.3795,138.2225,138.3795,23264.0
2023-02-07 10:45:00,141.01,141.06,140.93,141.01,22741.0,138.3795,138.4286,138.301,138.3795,22741.0
2023-02-07 10:50:00,141.04,141.13,140.88,140.93,23683.0,138.409,138.4973,138.2519,138.301,23683.0
2023-02-07 10:55:00,140.92,140.94,140.76,140.82,33882.0,138.2912,138.3108,138.1342,138.1931,33882.0
2023-02-07 11:00:00,140.84,140.97,140.83,140.85,27579.0,138.2127,138.3403,138.2029,138.2225,27579.0
2023-02-07 11:05:00,140.85,141.31,140.85,141.23,34640.0,138.2225,138.6739,138.2225,138.5954,34640.0
2023-02-07 11:10:00,141.2,141.3,141.11,141.23,33269.0,138.566,138.6641,138.4776,138.5954,33269.0
2023-02-07 11:15:00,141.25,141.32,141.18,141.2,25164.0,138.615,138.6837,138.5463,138.566,25164.0
2023-02-07 11:20:00,141.2,141.27,141.15,141.2,21916.0,138.566,138.6347,138.5169,138.566,21916.0
2023-02-07 11:25:00,141.21,141.34,141.19,141.27,24682.0,138.5758,138.7034,138.5562,138.6347,24682.0
2023-02-07 11:30:00,141.25,141.61,141.2,141.46,62434.0,138.615,138.9683,138.566,138.8211,62434.0
2023-02-07 11:35:00,141.44,141.55,141.4,141.47,43452.0,138.8015,138.9094,138.7622,138.8309,43452.0
2023-02-07 11:40:00,141.44,141.57,141.43,141.53,27463.0,138.8015,138.9291,138.7917,138.8898,27463.0
2023-02-07 11:45:00,141.53,141.6,141.48,141.51,17277.0,138.8898,138.9585,138.8407,138.8702,17277.0
2023-02-07 11:50:00,141.52,141.57,141.42,141.43,47292.0,138.88,138.9291,138.7819,138.7917,47292.0
2023-02-07 11:55:00,141.44,141.5,141.38,141.39,58410.0,138.8015,138.8604,138.7426,138.7524,58410.0
2023-02-07 12:00:00,141.38,141.59,141.37,141.54,384670.0,138.7426,138.9487,138.7328,138.8996,384670.0
2023-02-07 12:05:00,141.56,141.61,141.48,141.5,27772.0,138.9193,138.9683,138.8407,138.8604,27772.0
2023-02-07 12:10:00,141.52,141.58,141.45,141.48,10146.0,138.88,138.9389,138.8113,138.8407,10146.0
2023-02-07 12:15:00,141.5,141.51,141.43,141.44,25139.0,138.8604,138.8702,138.7917,138.8015,25139.0
2023-02-07 12:20:00,141.43,141.43,141.1,141.18,39283.0,138.7917,138.7917,138.4678,138.5463,39283.0
2023-02-07 12:25:00,141.19,141.24,141.1,141.15,13946.0,138.5562,138.6052,138.4678,138.5169,13946.0
2023-02-07 12:30:00,141.13,141.24,141.1,141.15,16675.0,138.4973,138.6052,138.4678,138.5169,16675.0
2023-02-07 12:35:00,141.12,141.25,141.12,141.24,18201.0,138.4875,138.615,138.4875,138.6052,18201.0
2023-02-07 12:40:00,141.23,142.03,141.1,141.88,178638.0,138.5954,139.3805,138.4678,139.2333,178638.0
2023-02-07 12:45:00,141.98,142.79,141.91,142.76,232387.0,139.3314,140.1263,139.2627,140.0969,232387.0
2023-02-07 12:50:00,142.82,143.35,142.49,143.27,159429.0,140.1557,140.6759,139.8319,140.5974,159429.0
2023-02-07 12:55:00,143.27,143.73,143.14,143.31,116115.0,140.5974,141.0488,140.4698,140.6366,116115.0
2023-02-07 13:00:00,143.41,143.58,142.83,142.84,135696.0,140.7347,140.9016,140.1656,140.1754,135696.0
2023-02-07 13:05:00,142.88,143.21,142.64,142.81,60538.0,140.2146,140.5385,139.9791,140.1459,60538.0
2023-02-07 13:10:00,142.89,143.0,142.54,142.57,121700.0,140.2244,140.3324,139.881,139.9104,121700.0
2023-02-07 13:15:00,142.59,142.64,141.79,142.54,108240.0,139.93,139.9791,139.145,139.881,108240.0
2023-02-07 13:20:00,142.54,142.59,141.97,142.12,63241.0,139.881,139.93,139.3216,139.4688,63241.0
2023-02-07 13:25:00,142.12,142.4,141.37,141.38,113107.0,139.4688,139.7436,138.7328,138.7426,113107.0
2023-02-07 13:30:00,141.39,141.4,140.36,140.37,161525.0,138.7524,138.7622,137.7416,137.7515,161525.0
2023-02-07 13:35:00,140.36,140.94,140.34,140.7,88920.0,137.7416,138.3108,137.722,138.0753,88920.0
2023-02-07 13:40:00,140.82,141.25,140.66,140.71,71554.0,138.1931,138.615,138.036,138.0851,71554.0
2023-02-07 13:45:00,140.73,140.84,140.32,140.38,54484.0,138.1047,138.2127,137.7024,137.7613,54484.0
2023-02-07 13:50:00,140.39,140.84,140.27,140.81,29338.0,137.7711,138.2127,137.6533,138.1832,29338.0
2023-02-07 13:55:00,140.82,140.94,140.67,140.86,53172.0,138.1931,138.3108,138.0459,138.2323,53172.0
2023-02-07 14:00:00,140.83,141.4,140.82,141.33,54196.0,138.2029,138.7622,138.1931,138.6935,54196.0
2023-02-07 14:05:00,141.34,141.97,141.29,141.8,88283.0,138.7034,139.3216,138.6543,139.1548,88283.0
2023-02-07 14:10:00,141.83,142.2,141.76,142.09,44856.0,139.1842,139.5473,139.1155,139.4394,44856.0
2023-02-07 14:15:00,142.13,142.44,142.13,142.38,44179.0,139.4786,139.7828,139.4786,139.724,44179.0
2023-02-07 14:20:00,142.36,142.45,142.08,142.32,46790.0,139.7043,139.7927,139.4296,139.6651,46790.0
2023-02-07 14:25:00,142.32,142.46,142.14,142.22,54579.0,139.6651,139.8025,139.4884,139.5669,54579.0
2023-02-07 14:30:00,142.26,142.9,142.15,142.76,102607.0,139.6062,140.2343,139.4982,140.0969,102607.0
2023-02-07 14:35:00,142.76,142.81,142.64,142.75,46727.0,140.0969,140.1459,139.9791,140.0871,46727.0
2023-02-07 14:40:00,142.76,143.01,142.61,142.67,45719.0,140.0969,140.3422,139.9497,140.0085,45719.0
2023-02-07 14:45:00,142.67,142.87,142.67,142.81,39690.0,140.0085,140.2048,140.0085,140.1459,39690.0
2023-02-07 14:50:00,142.82,143.07,142.68,143.03,34043.0,140.1557,140.4011,140.0184,140.3618,34043.0
2023-02-07 14:55:00,143.02,143.02,142.81,142.89,30429.0,140.352,140.352,140.1459,140.2244,30429.0
2023-02-07 15:00:00,142.9,143.24,142.72,142.72,107157.0,140.2343,140.5679,140.0576,140.0576,107157.0
2023-02-07 15:05:00,142.73,142.84,142.46,142.52,44667.0,140.0674,140.1754,139.8025,139.8613,44667.0
2023-02-07 15:10:00,142.53,142.81,142.53,142.74,58770.0,139.8712,140.1459,139.8712,140.0772,58770.0
2023-02-07 15:15:00,142.75,143.07,142.74,143.02,53122.0,140.0871,140.4011,140.0772,140.352,53122.0
2023-02-07 15:20:00,143.04,143.22,143.0,143.17,58364.0,140.3716,140.5483,140.3324,140.4992,58364.0
2023-02-07 15:25:00,143.2,143.46,143.12,143.42,66261.0,140.5287,140.7838,140.4502,140.7446,66261.0
2023-02-07 15:30:00,143.42,143.45,143.31,143.41,66560.0,140.7446,140.774,140.6366,140.7347,66560.0
2023-02-07 15:35:00,143.39,143.39,143.18,143.36,67264.0,140.7151,140.7151,140.509,140.6857,67264.0
2023-02-07 15:40:00,143.34,143.43,143.27,143.36,103176.0,140.666,140.7544,140.5974,140.6857,103176.0
2023-02-07 15:45:00,143.36,143.63,143.31,143.48,127118.0,140.6857,140.9506,140.6366,140.8034,127118.0
2023-02-07 15:50:00,143.5,144.08,143.5,144.05,266580.0,140.8231,141.3922,140.8231,141.3628,266580.0
2023-02-07 15:55:00,144.05,144.05,143.47,143.54,418613.0,141.3628,141.3628,140.7936,140.8623,418613.0
2023-02-08 09:30:00,143.68,144.22,143.67,144.17,139032.0,140.9997,141.5296,140.9899,141.4806,139032.0
2023-02-08 09:35:00,144.25,144.41,144.07,144.35,92610.0,141.5591,141.7161,141.3824,141.6572,92610.0
2023-02-08 09:40:00,144.35,144.59,144.24,144.45,75918.0,141.6572,141.8927,141.5493,141.7553,75918.0
2023-02-08 09:45:00,144.48,144.48,144.08,144.08,88110.0,141.7848,141.7848,141.3922,141.3922,88110.0
2023-02-08 09:50:00,144.04,144.07,143.54,143.77,73110.0,141.353,141.3824,140.8623,141.088,73110.0
2023-02-08 09:55:00,143.76,143.92,143.48,143.85,72475.0,141.0782,141.2352,140.8034,141.1665,72475.0
2023-02-08 10:00:00,143.83,143.87,143.45,143.74,111002.0,141.1469,141.1862,140.774,141.0586,111002.0
2023-02-08 10:05:00,143.74,143.81,143.4,143.73,45275.0,141.0586,141.1273,140.7249,141.0488,45275.0
2023-02-08 10:10:00,143.72,143.98,143.69,143.88,28740.0,141.039,141.2941,141.0095,141.196,28740.0
2023-02-08 10:15:00,143.88,144.25,143.87,144.13,68583.0,141.196,141.5591,141.1862,141.4413,68583.0
2023-02-08 10:20:00,144.08,144.1,143.61,143.72,42099.0,141.3922,141.4119,140.931,141.039,42099.0
2023-02-08 10:25:00,143.72,143.74,143.39,143.5,22854.0,141.039,141.0586,140.7151,140.8231,22854.0
2023-02-08 10:30:00,143.48,143.48,142.75,142.88,65978.0,140.8034,140.8034,140.0871,140.2146,65978.0
2023-02-08 10:35:00,142.88,143.26,142.81,143.22,83345.0,140.2146,140.5875,140.1459,140.5483,83345.0
2023-02-08 10:40:00,143.22,143.27,143.02,143.1,32176.0,140.5483,140.5974,140.352,140.4305,32176.0
2023-02-08 10:45:00,143.1,143.28,143.0,143.18,61118.0,140.4305,140.6072,140.3324,140.509,61118.0
2023-02-08 10:50:00,143.18,143.22,142.87,143.16,38344.0,140.509,140.5483,140.2048,140.4894,38344.0
2023-02-08 10:55:00,143.16,143.24,143.0,143.0,36600.0,140.4894,140.5679,140.3324,140.3324,36600.0
2023-02-08 11:00:00,142.99,143.03,142.77,142.93,72801.0,140.3226,140.3618,140.1067,140.2637,72801.0
2023-02-08 11:05:00,142.94,143.02,142.68,142.88,47997.0,140.2735,140.352,140.0184,140.2146,47997.0
2023-02-08 11:10:00,142.88,142.96,142.5,142.5,104286.0,140.2146,140.2931,139.8417,139.8417,104286.0
2023-02-08 11:15:00,142.51,142.8,142.45,142.78,77161.0,139.8515,140.1361,139.7927,140.1165,77161.0
2023-02-08 11:20:00,142.75,142.78,142.25,142.31,76744.0,140.0871,140.1165,139.5964,139.6553,76744.0
2023-02-08 11:25:00,142.32,142.33,142.01,142.24,103957.0,139.6651,139.6749,139.3609,139.5866,103957.0
2023-02-08 11:30:00,142.25,142.29,141.97,142.04,43393.0,139.5964,139.6356,139.3216,139.3903,43393.0
2023-02-08 11:35:00,142.06,142.38,142.05,142.34,51088.0,139.4099,139.724,139.4001,139.6847,51088.0
2023-02-08 11:40:00,142.34,142.34,141.97,142.08,34611.0,139.6847,139.6847,139.3216,139.4296,34611.0
2023-02-08 11:45:00,142.05,142.24,142.01,142.12,51828.0,139.4001,139.5866,139.3609,139.4688,51828.0
2023-02-08 11:50:00,142.14,142.29,142.06,142.21,73542.0,139.4884,139.6356,139.4099,139.5571,73542.0
2023-02-08 11:55:00,142.22,142.62,142.19,142.59,40756.0,139.5669,139.9595,139.5375,139.93,40756.0
2023-02-08 12:00:00,142.59,142.6,142.21,142.23,32269.0,139.93,139.9399,139.5571,139.5768,32269.0
2023-02-08 12:05:00,142.19,142.4,142.14,142.34,49912.0,139.5375,139.7436,139.4884,139.6847,49912.0
2023-02-08 12:10:00,142.34,142.49,142.19,142.19,31826.0,139.6847,139.8319,139.5375,139.5375,31826.0
2023-02-08 12:15:00,142.17,142.46,142.15,142.45,48856.0,139.5179,139.8025,139.4982,139.7927,48856.0
2023-02-08 12:20:00,142.46,142.72,142.44,142.63,27142.0,139.8025,140.0576,139.7828,139.9693,27142.0
2023-02-08 12:25:00,142.59,142.66,142.47,142.64,24052.0,139.93,139.9987,139.8123,139.9791,24052.0
2023-02-08 12:30:00,142.66,142.75,142.34,142.35,49266.0,139.9987,140.0871,139.6847,139.6945,49266.0
2023-02-08 12:35:00,142.34,142.45,142.11,142.13,35005.0,139.6847,139.7927,139.459,139.4786,35005.0
2023-02-08 12:40:00,142.14,142.22,142.08,142.21,35103.0,139.4884,139.5669,139.4296,139.5571,35103.0
2023-02-08 12:45:00,142.27,142.41,142.26,142.41,13186.0,139.616,139.7534,139.6062,139.7534,13186.0
2023-02-08 12:50:00,142.43,142.56,142.4,142.43,20178.0,139.773,139.9006,139.7436,139.773,20178.0
2023-02-08 12:55:00,142.5,142.59,142.34,142.58,20258.0,139.8417,139.93,139.6847,139.9202,20258.0
2023-02-08 13:00:00,142.57,142.69,142.46,142.61,63279.0,139.9104,140.0282,139.8025,139.9497,63279.0
2023-02-08 13:05:00,142.62,142.86,142.47,142.68,26380.0,139.9595,140.195,139.8123,140.0184,26380.0
2023-02-08 13:10:00,142.69,142.77,142.57,142.62,16182.0,140.0282,140.1067,139.9104,139.9595,16182.0
2023-02-08 13:15:00,142.61,142.67,142.41,142.54,38263.0,139.9497,140.0085,139.7534,139.881,38263.0
2023-02-08 13:20:00,142.54,142.69,142.48,142.65,18644.0,139.881,140.0282,139.8221,139.9889,18644.0
2023-02-08 13:25:00,142.66,142.68,142.32,142.32,37811.0,139.9987,140.0184,139.6651,139.6651,37811.0
2023-02-08 13:30:00,142.31,142.33,142.18,142.21,18638.0,139.6553,139.6749,139.5277,139.5571,18638.0
2023-02-08 13:35:00,142.21,142.33,141.97,142.09,50513.0,139.5571,139.6749,139.3216,139.4394,50513.0
2023-02-08 13:40:00,142.09,142.2,142.03,142.2,22339.0,139.4394,139.5473,139.3805,139.5473,22339.0
2023-02-08 13:45:00,142.13,142.25,142.0,142.07,30805.0,139.4786,139.5964,139.351,139.4197,30805.0
2023-02-08 13:50:00,142.07,142.15,142.03,142.1,14129.0,139.4197,139.4982,139.3805,139.4492,14129.0
2023-02-08 13:55:00,142.09,142.27,142.08,142.25,25077.0,139.4394,139.616,139.4296,139.5964,25077.0
2023-02-08 14:00:00,142.26,142.33,142.08,142.27,18370.0,139.6062,139.6749,139.4296,139.616,18370.0
2023-02-08 14:05:00,142.29,142.34,142.13,142.29,18262.0,139.6356,139.6847,139.4786,139.6356,18262.0
2023-02-08 14:10:00,142.3,142.5,142.25,142.44,44155.0,139.6454,139.8417,139.5964,139.7828,44155.0
2023-02-08 14:15:00,142.43,142.6,142.38,142.49,20008.0,139.773,139.9399,139.724,139.8319,20008.0
2023-02-08 14:20:00,142.5,142.51,142.27,142.29,21206.0,139.8417,139.8515,139.616,139.6356,21206.0
2023-02-08 14:25:00,142.28,142.29,142.09,142.13,24657.0,139.6258,139.6356,139.4394,139.4786,24657.0
2023-02-08 14:30:00,142.15,142.23,142.06,142.09,14559.0,139.4982,139.5768,139.4099,139.4394,14559.0
2023-02-08 14:35:00,142.1,142.2,142.07,142.2,14166.0,139.4492,139.5473,139.4197,139.5473,14166.0
2023-02-08 14:40:00,142.17,142.24,141.76,141.94,24517.0,139.5179,139.5866,139.1155,139.2922,24517.0
2023-02-08 14:45:00,141.92,141.92,141.73,141.77,53971.0,139.2725,139.2725,139.0861,139.1253,53971.0
2023-02-08 14:50:00,141.81,141.99,141.81,141.95,15485.0,139.1646,139.3412,139.1646,139.302,15485.0
2023-02-08 14:55:00,141.96,142.11,141.9,142.06,17362.0,139.3118,139.459,139.2529,139.4099,17362.0
2023-02-08 15:00:00,142.07,142.13,141.77,141.77,34285.0,139.4197,139.4786,139.1253,139.1253,34285.0
2023-02-08 15:05:00,141.8,141.81,141.57,141.7,38615.0,139.1548,139.1646,138.9291,139.0566,38615.0
2023-02-08 15:10:00,141.69,141.69,141.52,141.62,34689.0,139.0468,139.0468,138.88,138.9781,34689.0
2023-02-08 15:15:00,141.64,141.8,141.54,141.55,56067.0,138.9978,139.1548,138.8996,138.9094,56067.0
2023-02-08 15:20:00,141.53,141.81,141.53,141.74,51099.0,138.8898,139.1646,138.8898,139.0959,51099.0
2023-02-08 15:25:00,141.75,141.77,141.58,141.68,21444.0,139.1057,139.1253,138.9389,139.037,21444.0
2023-02-08 15:30:00,141.66,141.87,141.58,141.59,66262.0,139.0174,139.2235,138.9389,138.9487,66262.0
2023-02-08 15:35:00,141.6,141.95,141.6,141.93,47704.0,138.9585,139.302,138.9585,139.2824,47704.0
2023-02-08 15:40:00,141.93,142.03,141.84,141.93,74481.0,139.2824,139.3805,139.194,139.2824,74481.0
2023-02-08 15:45:00,141.94,141.94,141.73,141.8,86179.0,139.2922,139.2922,139.0861,139.1548,86179.0
2023-02-08 15:50:00,141.81,142.08,141.76,141.84,210063.0,139.1646,139.4296,139.1155,139.194,210063.0
2023-02-08 15:55:00,141.84,141.9,141.68,141.79,337760.0,139.194,139.2529,139.037,139.145,337760.0
2023-02-09 09:30:00,143.98,144.12,143.63,143.8,136023.0,141.2941,141.4315,140.9506,141.1175,136023.0
2023-02-09 09:35:00,143.8,143.93,143.57,143.75,93746.0,141.1175,141.245,140.8918,141.0684,93746.0
2023-02-09 09:40:00,143.78,143.89,143.43,143.43,98702.0,141.0978,141.2058,140.7544,140.7544,98702.0
2023-02-09 09:45:00,143.43,143.9,143.41,143.84,74167.0,140.7544,141.2156,140.7347,141.1567,74167.0
2023-02-09 09:50:00,143.85,144.03,143.62,143.71,106611.0,141.1665,141.3432,140.9408,141.0291,106611.0
2023-02-09 09:55:00,143.74,144.04,143.62,143.89,60193.0,141.0586,141.353,140.9408,141.2058,60193.0
2023-02-09 10:00:00,143.9,144.07,143.68,143.9,87917.0,141.2156,141.3824,140.9997,141.2156,87917.0
2023-02-09 10:05:00,143.88,144.21,143.83,144.04,39981.0,141.196,141.5198,141.1469,141.353,39981.0
2023-02-09 10:10:00,144.04,144.24,143.95,144.05,31634.0,141.353,141.5493,141.2647,141.3628,31634.0
2023-02-09 10:15:00,144.13,144.24,143.99,144.1,60055.0,141.4413,141.5493,141.3039,141.4119,60055.0
2023-02-09 10:20:00,144.12,144.16,143.72,143.76,31205.0,141.4315,141.4708,141.039,141.0782,31205.0
2023-02-09 10:25:00,143.65,143.66,143.22,143.34,63051.0,140.9703,140.9801,140.5483,140.666,63051.0
2023-02-09 10:30:00,143.34,143.55,143.25,143.48,20157.0,140.666,140.8721,140.5777,140.8034,20157.0
2023-02-09 10:35:00,143.46,143.63,143.42,143.47,17919.0,140.7838,140.9506,140.7446,140.7936,17919.0
2023-02-09 10:40:00,143.47,143.52,143.25,143.32,43022.0,140.7936,140.8427,140.5777,140.6464,43022.0
2023-02-09 10:45:00,143.37,143.68,143.36,143.64,17325.0,140.6955,140.9997,140.6857,140.9605,17325.0
2023-02-09 10:50:00,143.66,143.78,143.49,143.49,24395.0,140.9801,141.0978,140.8133,140.8133,24395.0
2023-02-09 10:55:00,143.47,143.75,143.38,143.75,26251.0,140.7936,141.0684,140.7053,141.0684,26251.0
2023-02-09 11:00:00,143.77,143.77,143.09,143.3,58318.0,141.088,141.088,140.4207,140.6268,58318.0
2023-02-09 11:05:00,143.28,143.54,143.09,143.52,38844.0,140.6072,140.8623,140.4207,140.8427,38844.0
2023-02-09 11:10:00,143.53,143.62,143.43,143.54,43370.0,140.8525,140.9408,140.7544,140.8623,43370.0
2023-02-09 11:15:00,143.53,143.55,143.34,143.36,15180.0,140.8525,140.8721,140.666,140.6857,15180.0
2023-02-09 11:20:00,143.37,143.37,142.92,142.94,29538.0,140.6955,140.6955,140.2539,140.2735,29538.0
2023-02-09 11:25:00,142.97,143.13,142.9,143.08,94484.0,140.303,140.46,140.2343,140.4109,94484.0
2023-02-09 11:30:00,143.02,143.06,142.9,142.98,18782.0,140.352,140.3913,140.2343,140.3128,18782.0
2023-02-09 11:35:00,142.99,143.28,142.98,143.28,74394.0,140.3226,140.6072,140.3128,140.6072,74394.0
2023-02-09 11:40:00,143.29,143.34,143.13,143.31,33012.0,140.617,140.666,140.46,140.6366,33012.0
2023-02-09 11:45:00,143.29,143.29,142.98,143.03,36563.0,140.617,140.617,140.3128,140.3618,36563.0
2023-02-09 11:50:00,143.03,143.09,142.95,143.01,18950.0,140.3618,140.4207,140.2833,140.3422,18950.0
2023-02-09 11:55:00,143.05,143.18,142.96,143.17,12558.0,140.3815,140.509,140.2931,140.4992,12558.0
2023-02-09 12:00:00,143.14,143.34,143.13,143.23,14144.0,140.4698,140.666,140.46,140.5581,14144.0
2023-02-09 12:05:00,143.23,143.44,143.22,143.43,27738.0,140.5581,140.7642,140.5483,140.7544,27738.0
2023-02-09 12:10:00,143.46,143.56,143.41,143.41,33307.0,140.7838,140.8819,140.7347,140.7347,33307.0
2023-02-09 12:15:00,143.41,143.51,143.24,143.49,147622.0,140.7347,140.8329,140.5679,140.8133,147622.0
2023-02-09 12:20:00,143.52,143.55,143.35,143.38,13852.0,140.8427,140.8721,140.6759,140.7053,13852.0
2023-02-09 12:25:00,143.4,143.5,143.18,143.19,81952.0,140.7249,140.8231,140.509,140.5188,81952.0
2023-02-09 12:30:00,143.18,143.2,142.78,142.8,63366.0,140.509,140.5287,140.1165,140.1361,63366.0
2023-02-09 12:35:00,142.79,142.83,142.53,142.57,38399.0,140.1263,140.1656,139.8712,139.9104,38399.0
2023-02-09 12:40:00,142.56,142.68,142.54,142.55,22932.0,139.9006,140.0184,139.881,139.8908,22932.0
2023-02-09 12:45:00,142.57,142.57,142.27,142.31,51608.0,139.9104,139.9104,139.616,139.6553,51608.0
2023-02-09 12:50:00,142.31,142.52,142.27,142.51,43870.0,139.6553,139.8613,139.616,139.8515,43870.0
2023-02-09 12:55:00,142.56,142.69,142.52,142.68,12374.0,139.9006,140.0282,139.8613,140.0184,12374.0
2023-02-09 13:00:00,142.65,142.66,142.33,142.51,88553.0,139.9889,139.9987,139.6749,139.8515,88553.0
2023-02-09 13:05:00,142.49,142.63,142.46,142.48,31848.0,139.8319,139.9693,139.8025,139.8221,31848.0
2023-02-09 13:10:00,142.48,142.58,142.35,142.4,11672.0,139.8221,139.9202,139.6945,139.7436,11672.0
2023-02-09 13:15:00,142.45,142.52,142.33,142.49,11915.0,139.7927,139.8613,139.6749,139.8319,11915.0
2023-02-09 13:20:00,142.52,142.61,142.39,142.46,28452.0,139.8613,139.9497,139.7338,139.8025,28452.0
2023-02-09 13:25:00,142.45,142.65,142.45,142.46,7523.0,139.7927,139.9889,139.7927,139.8025,7523.0
2023-02-09 13:30:00,142.44,142.77,142.33,142.66,30680.0,139.7828,140.1067,139.6749,139.9987,30680.0
2023-02-09 13:35:00,142.67,142.67,142.42,142.45,15298.0,140.0085,140.0085,139.7632,139.7927,15298.0
2023-02-09 13:40:00,142.46,142.48,142.23,142.31,25124.0,139.8025,139.8221,139.5768,139.6553,25124.0
2023-02-09 13:45:00,142.29,142.36,142.12,142.34,16737.0,139.6356,139.7043,139.4688,139.6847,16737.0
2023-02-09 13:50:00,142.32,142.37,142.22,142.27,26392.0,139.6651,139.7141,139.5669,139.616,26392.0
2023-02-09 13:55:00,142.29,142.3,141.98,142.1,49226.0,139.6356,139.6454,139.3314,139.4492,49226.0
2023-02-09 14:00:00,142.07,142.26,142.0,142.09,23278.0,139.4197,139.6062,139.351,139.4394,23278.0
2023-02-09 14:05:00,142.07,142.2,142.05,142.17,23053.0,139.4197,139.5473,139.4001,139.5179,23053.0
2023-02-09 14:10:00,142.18,142.18,141.89,142.04,27885.0,139.5277,139.5277,139.2431,139.3903,27885.0
2023-02-09 14:15:00,142.04,142.05,141.77,141.84,118338.0,139.3903,139.4001,139.1253,139.194,118338.0
2023-02-09 14:20:00,141.82,141.93,141.69,141.74,21046.0,139.1744,139.2824,139.0468,139.0959,21046.0
2023-02-09 14:25:00,141.75,141.9,141.71,141.73,21943.0,139.1057,139.2529,139.0665,139.0861,21943.0
2023-02-09 14:30:00,141.74,141.89,141.62,141.71,34362.0,139.0959,139.2431,138.9781,139.0665,34362.0
2023-02-09 14:35:00,141.69,141.75,141.62,141.65,27934.0,139.0468,139.1057,138.9781,139.0076,27934.0
2023-02-09 14:40:00,141.64,141.93,141.62,141.87,16651.0,138.9978,139.2824,138.9781,139.2235,16651.0
2023-02-09 14:45:00,141.86,141.89,141.64,141.86,25804.0,139.2137,139.2431,138.9978,139.2137,25804.0
2023-02-09 14:50:00,141.85,141.89,141.73,141.78,16636.0,139.2038,139.2431,139.0861,139.1351,16636.0
2023-02-09 14:55:00,141.76,141.76,141.64,141.72,22453.0,139.1155,139.1155,138.9978,139.0763,22453.0
2023-02-09 15:00:00,141.72,141.73,141.26,141.28,69522.0,139.0763,139.0861,138.6249,138.6445,69522.0
2023-02-09 15:05:00,141.28,141.53,141.2,141.51,40272.0,138.6445,138.8898,138.566,138.8702,40272.0
2023-02-09 15:10:00,141.51,141.52,141.3,141.32,50307.0,138.8702,138.88,138.6641,138.6837,50307.0
2023-02-09 15:15:00,141.31,141.31,141.16,141.21,59445.0,138.6739,138.6739,138.5267,138.5758,59445.0
2023-02-09 15:20:00,141.23,141.35,141.04,141.05,34504.0,138.5954,138.7132,138.409,138.4188,34504.0
2023-02-09 15:25:00,141.04,141.08,140.84,140.94,124996.0,138.409,138.4482,138.2127,138.3108,124996.0
2023-02-09 15:30:00,140.94,140.94,140.59,140.64,91653.0,138.3108,138.3108,137.9673,138.0164,91653.0
2023-02-09 15:35:00,140.64,140.96,140.47,140.96,63877.0,138.0164,138.3304,137.8496,138.3304,63877.0
2023-02-09 15:40:00,140.98,141.08,140.86,141.06,81331.0,138.3501,138.4482,138.2323,138.4286,81331.0
2023-02-09 15:45:00,141.07,141.21,140.93,141.06,80366.0,138.4384,138.5758,138.301,138.4286,80366.0
2023-02-09 15:50:00,141.06,141.59,141.06,141.46,220551.0,138.4286,138.9487,138.4286,138.8211,220551.0
2023-02-09 15:55:00,141.47,141.48,141.05,141.14,360623.0,138.8309,138.8407,138.4188,138.5071,360623.0
2023-02-10 09:30:00,139.98,140.45,139.84,140.3,112058.0,137.3687,137.83,137.2313,137.6828,112058.0
2023-02-10 09:35:00,140.27,140.5,140.0,140.11,82480.0,137.6533,137.879,137.3884,137.4963,82480.0
2023-02-10 09:40:00,140.09,140.12,139.68,139.91,66695.0,137.4767,137.5061,137.0743,137.3,66695.0
2023-02-10 09:45:00,139.81,140.31,139.76,140.26,73111.0,137.2019,137.6926,137.1528,137.6435,73111.0
2023-02-10 09:50:00,140.26,140.41,139.84,139.88,69419.0,137.6435,137.7907,137.2313,137.2706,69419.0
2023-02-10 09:55:00,139.93,140.13,139.87,140.04,40562.0,137.3197,137.5159,137.2608,137.4276,40562.0
2023-02-10 10:00:00,140.05,140.05,139.38,139.63,123470.0,137.4374,137.4374,136.7799,137.0253,123470.0
2023-02-10 10:05:00,139.65,140.07,139.61,139.96,129627.0,137.0449,137.457,137.0056,137.3491,129627.0
2023-02-10 10:10:00,139.97,140.67,139.95,140.49,118536.0,137.3589,138.0459,137.3393,137.8692,118536.0
2023-02-10 10:15:00,140.51,140.83,140.29,140.6,51243.0,137.8888,138.2029,137.6729,137.9772,51243.0
2023-02-10 10:20:00,140.67,140.86,140.48,140.65,49669.0,138.0459,138.2323,137.8594,138.0262,49669.0
2023-02-10 10:25:00,140.69,140.69,140.34,140.39,37954.0,138.0655,138.0655,137.722,137.7711,37954.0
2023-02-10 10:30:00,140.37,140.56,140.28,140.39,31469.0,137.7515,137.9379,137.6631,137.7711,31469.0
2023-02-10 10:35:00,140.44,140.6,140.24,140.35,28108.0,137.8201,137.9772,137.6239,137.7318,28108.0
2023-02-10 10:40:00,140.32,140.32,140.0,140.14,133630.0,137.7024,137.7024,137.3884,137.5257,133630.0
2023-02-10 10:45:00,140.07,140.17,139.97,140.09,30376.0,137.457,137.5552,137.3589,137.4767,30376.0
2023-02-10 10:50:00,140.08,140.12,139.68,139.91,34830.0,137.4669,137.5061,137.0743,137.3,34830.0
2023-02-10 10:55:00,139.95,140.04,139.73,140.0,24449.0,137.3393,137.4276,137.1234,137.3884,24449.0
2023-02-10 11:00:00,139.99,140.19,139.94,139.98,19726.0,137.3785,137.5748,137.3295,137.3687,19726.0
2023-02-10 11:05:00,139.93,140.22,139.8,140.12,33767.0,137.3197,137.6043,137.1921,137.5061,33767.0
2023-02-10 11:10:00,140.14,140.25,139.78,139.99,23079.0,137.5257,137.6337,137.1725,137.3785,23079.0
2023-02-10 11:15:00,140.07,140.19,139.99,140.16,12681.0,137.457,137.5748,137.3785,137.5454,12681.0
2023-02-10 11:20:00,140.16,140.29,140.09,140.27,12507.0,137.5454,137.6729,137.4767,137.6533,12507.0
2023-02-10 11:25:00,140.2,140.23,139.92,139.96,32424.0,137.5846,137.6141,137.3098,137.3491,32424.0
2023-02-10 11:30:00,139.96,139.98,139.69,139.8,59586.0,137.3491,137.3687,137.0841,137.1921,59586.0
2023-02-10 11:35:00,139.78,139.97,139.73,139.76,65279.0,137.1725,137.3589,137.1234,137.1528,65279.0
2023-02-10 11:40:00,139.79,139.88,139.7,139.74,29140.0,137.1823,137.2706,137.094,137.1332,29140.0
2023-02-10 11:45:00,139.72,139.8,139.52,139.65,29519.0,137.1136,137.1921,136.9173,137.0449,29519.0
2023-02-10 11:50:00,139.65,139.67,139.52,139.64,23856.0,137.0449,137.0645,136.9173,137.0351,23856.0
2023-02-10 11:55:00,139.63,139.71,139.34,139.44,66359.0,137.0253,137.1038,136.7407,136.8388,66359.0
2023-02-10 12:00:00,139.41,139.52,139.13,139.21,89114.0,136.8094,136.9173,136.5346,136.6131,89114.0
2023-02-10 12:05:00,139.2,139.35,139.17,139.27,40849.0,136.6033,136.7505,136.5738,136.672,40849.0
2023-02-10 12:10:00,139.31,139.37,139.19,139.22,54204.0,136.7112,136.7701,136.5935,136.6229,54204.0
2023-02-10 12:15:00,139.2,139.24,139.05,139.09,174210.0,136.6033,136.6425,136.4561,136.4953,174210.0
2023-02-10 12:20:00,139.11,139.38,139.11,139.37,28516.0,136.515,136.7799,136.515,136.7701,28516.0
2023-02-10 12:25:00,139.39,139.41,139.12,139.25,23256.0,136.7897,136.8094,136.5248,136.6523,23256.0
2023-02-10 12:30:00,139.25,139.54,139.21,139.3,41473.0,136.6523,136.9369,136.6131,136.7014,41473.0
2023-02-10 12:35:00,139.31,139.45,139.27,139.32,18926.0,136.7112,136.8486,136.672,136.721,18926.0
2023-02-10 12:40:00,139.29,139.53,139.28,139.36,39974.0,136.6916,136.9271,136.6818,136.7603,39974.0
2023-02-10 12:45:00,139.38,139.49,139.31,139.33,12286.0,136.7799,136.8879,136.7112,136.7309,12286.0
2023-02-10 12:50:00,139.33,139.5,139.3,139.48,17383.0,136.7309,136.8977,136.7014,136.8781,17383.0
2023-02-10 12:55:00,139.46,139.67,139.45,139.66,22354.0,136.8584,137.0645,136.8486,137.0547,22354.0
2023-02-10 13:00:00,139.66,139.8,139.61,139.67,32516.0,137.0547,137.1921,137.0056,137.0645,32516.0
2023-02-10 13:05:00,139.68,139.79,139.57,139.69,60560.0,137.0743,137.1823,136.9664,137.0841,60560.0
2023-02-10 13:10:00,139.71,139.81,139.65,139.81,23017.0,137.1038,137.2019,137.0449,137.2019,23017.0
2023-02-10 13:15:00,139.8,140.17,139.8,140.17,52489.0,137.1921,137.5552,137.1921,137.5552,52489.0
2023-02-10 13:20:00,140.15,140.37,140.15,140.23,44392.0,137.5356,137.7515,137.5356,137.6141,44392.0
2023-02-10 13:25:00,140.23,140.33,140.09,140.11,31913.0,137.6141,137.7122,137.4767,137.4963,31913.0
2023-02-10 13:30:00,140.12,140.12,139.91,140.06,25812.0,137.5061,137.5061,137.3,137.4472,25812.0
2023-02-10 13:35:00,140.05,140.13,139.94,140.06,8402.0,137.4374,137.5159,137.3295,137.4472,8402.0
2023-02-10 13:40:00,140.01,140.05,139.75,139.8,62549.0,137.3982,137.4374,137.143,137.1921,62549.0
2023-02-10 13:45:00,139.8,139.94,139.74,139.93,12179.0,137.1921,137.3295,137.1332,137.3197,12179.0
2023-02-10 13:50:00,139.93,139.97,139.84,139.93,19724.0,137.3197,137.3589,137.2313,137.3197,19724.0
2023-02-10 13:55:00,139.88,139.88,139.7,139.7,23530.0,137.2706,137.2706,137.094,137.094,23530.0
2023-02-10 14:00:00,139.71,139.79,139.61,139.66,24890.0,137.1038,137.1823,137.0056,137.0547,24890.0
2023-02-10 14:05:00,139.67,139.72,139.62,139.66,13933.0,137.0645,137.1136,137.0154,137.0547,13933.0
2023-02-10 14:10:00,139.65,139.82,139.65,139.77,25716.0,137.0449,137.2117,137.0449,137.1626,25716.0
2023-02-10 14:15:00,139.8,139.87,139.69,139.78,16250.0,137.1921,137.2608,137.0841,137.1725,16250.0
2023-02-10 14:20:00,139.77,139.84,139.7,139.73,17374.0,137.1626,137.2313,137.094,137.1234,17374.0
2023-02-10 14:25:00,139.71,139.73,139.54,139.57,21829.0,137.1038,137.1234,136.9369,136.9664,21829.0
2023-02-10 14:30:00,139.56,139.77,139.45,139.74,18513.0,136.9566,137.1626,136.8486,137.1332,18513.0
2023-02-10 14:35:00,139.75,139.79,139.66,139.77,12872.0,137.143,137.1823,137.0547,137.1626,12872.0
2023-02-10 14:40:00,139.79,139.79,139.57,139.66,22260.0,137.1823,137.1823,136.9664,137.0547,22260.0
2023-02-10 14:45:00,139.7,139.75,139.54,139.71,29659.0,137.094,137.143,136.9369,137.1038,29659.0
2023-02-10 14:50:00,139.69,139.97,139.66,139.95,14115.0,137.0841,137.3589,137.0547,137.3393,14115.0
2023-02-10 14:55:00,139.9,139.96,139.84,139.92,14682.0,137.2902,137.3491,137.2313,137.3098,14682.0
2023-02-10 15:00:00,139.99,140.16,139.87,139.87,21475.0,137.3785,137.5454,137.2608,137.2608,21475.0
2023-02-10 15:05:00,139.9,140.1,139.9,140.03,19896.0,137.2902,137.4865,137.2902,137.4178,19896.0
2023-02-10 15:10:00,140.04,140.14,139.95,140.01,20999.0,137.4276,137.5257,137.3393,137.3982,20999.0
2023-02-10 15:15:00,140.0,140.05,139.8,139.88,34335.0,137.3884,137.4374,137.1921,137.2706,34335.0
2023-02-10 15:20:00,139.83,139.89,139.76,139.76,26857.0,137.2215,137.2804,137.1528,137.1528,26857.0
2023-02-10 15:25:00,139.75,139.9,139.74,139.88,23603.0,137.143,137.2902,137.1332,137.2706,23603.0
2023-02-10 15:30:00,139.9,139.99,139.87,139.99,33950.0,137.2902,137.3785,137.2608,137.3785,33950.0
2023-02-10 15:35:00,139.99,140.19,139.96,140.19,87805.0,137.3785,137.5748,137.3491,137.5748,87805.0
2023-02-10 15:40:00,140.18,140.22,140.05,140.16,69295.0,137.565,137.6043,137.4374,137.5454,69295.0
2023-02-10 15:45:00,140.17,140.45,140.16,140.44,123164.0,137.5552,137.83,137.5454,137.8201,123164.0
2023-02-10 15:50:00,140.43,140.54,140.19,140.42,186743.0,137.8103,137.9183,137.5748,137.8005,186743.0
2023-02-10 15:55:00,140.44,140.52,140.27,140.34,254432.0,137.8201,137.8987,137.6533,137.722,254432.0
2023-02-13 09:30:00,141.05,141.32,140.89,141.08,111121.0,138.4188,138.6837,138.2618,138.4482,111121.0
2023-02-13 09:35:00,141.06,141.26,140.84,141.26,126829.0,138.4286,138.6249,138.2127,138.6249,126829.0
2023-02-13 09:40:00,141.27,141.61,141.27,141.42,67320.0,138.6347,138.9683,138.6347,138.7819,67320.0
2023-02-13 09:45:00,141.42,141.7,141.42,141.59,89090.0,138.7819,139.0566,138.7819,138.9487,89090.0
2023-02-13 09:50:00,141.61,141.78,141.42,141.66,64058.0,138.9683,139.1351,138.7819,139.0174,64058.0
2023-02-13 09:55:00,141.69,142.16,141.69,142.14,103540.0,139.0468,139.5081,139.0468,139.4884,103540.0
2023-02-13 10:00:00,142.16,142.3,141.95,141.95,72903.0,139.5081,139.6454,139.302,139.302,72903.0
2023-02-13 10:05:00,141.96,142.06,141.79,141.87,65939.0,139.3118,139.4099,139.145,139.2235,65939.0
2023-02-13 10:10:00,141.84,141.92,141.64,141.83,70721.0,139.194,139.2725,138.9978,139.1842,70721.0
2023-02-13 10:15:00,141.81,141.89,141.69,141.84,59418.0,139.1646,139.2431,139.0468,139.194,59418.0
2023-02-13 10:20:00,141.89,141.99,141.75,141.86,37903.0,139.2431,139.3412,139.1057,139.2137,37903.0
2023-02-13 10:25:00,141.86,142.11,141.83,142.09,52734.0,139.2137,139.459,139.1842,139.4394,52734.0
2023-02-13 10:30:00,142.09,142.12,141.91,142.01,18248.0,139.4394,139.4688,139.2627,139.3609,18248.0
2023-02-13 10:35:00,142.09,142.14,141.94,141.96,20619.0,139.4394,139.4884,139.2922,139.3118,20619.0
2023-02-13 10:40:00,141.95,141.99,141.84,141.96,17983.0,139.302,139.3412,139.194,139.3118,17983.0
2023-02-13 10:45:00,141.97,142.16,141.87,142.15,40205.0,139.3216,139.5081,139.2235,139.4982,40205.0
2023-02-13 10:50:00,142.22,142.38,142.17,142.33,47834.0,139.5669,139.724,139.5179,139.6749,47834.0
2023-02-13 10:55:00,142.33,142.43,142.24,142.24,40440.0,139.6749,139.773,139.5866,139.5866,40440.0
2023-02-13 11:00:00,142.28,142.46,142.28,142.4,25603.0,139.6258,139.8025,139.6258,139.7436,25603.0
2023-02-13 11:05:00,142.44,142.51,142.36,142.47,34030.0,139.7828,139.8515,139.7043,139.8123,34030.0
2023-02-13 11:10:00,142.5,142.68,142.4,142.63,30416.0,139.8417,140.0184,139.7436,139.9693,30416.0
2023-02-13 11:15:00,142.64,142.72,142.62,142.69,47501.0,139.9791,140.0576,139.9595,140.0282,47501.0
2023-02-13 11:20:00,142.68,142.74,142.56,142.64,45756.0,140.0184,140.0772,139.9006,139.9791,45756.0
2023-02-13 11:25:00,142.63,142.74,142.61,142.72,33067.0,139.9693,140.0772,139.9497,140.0576,33067.0
2023-02-13 11:30:00,142.74,142.77,142.61,142.63,37043.0,140.0772,140.1067,139.9497,139.9693,37043.0
2023-02-13 11:35:00,142.66,142.67,142.48,142.6,26297.0,139.9987,140.0085,139.8221,139.9399,26297.0
2023-02-13 11:40:00,142.62,142.98,142.62,142.97,70222.0,139.9595,140.3128,139.9595,140.303,70222.0
2023-02-13 11:45:00,142.98,143.07,142.96,143.02,45162.0,140.3128,140.4011,140.2931,140.352,45162.0
2023-02-13 11:50:00,143.01,143.02,142.86,142.88,35607.0,140.3422,140.352,140.195,140.2146,35607.0
2023-02-13 11:55:00,142.84,142.85,142.7,142.8,19264.0,140.1754,140.1852,140.038,140.1361,19264.0
2023-02-13 12:00:00,142.79,142.9,142.79,142.82,19858.0,140.1263,140.2343,140.1263,140.1557,19858.0
2023-02-13 12:05:00,142.82,142.92,142.8,142.88,17589.0,140.1557,140.2539,140.1361,140.2146,17589.0
2023-02-13 12:10:00,142.89,142.94,142.85,142.91,13258.0,140.2244,140.2735,140.1852,140.2441,13258.0
2023-02-13 12:15:00,142.91,143.03,142.9,143.02,14978.0,140.2441,140.3618,140.2343,140.352,14978.0
2023-02-13 12:20:00,143.03,143.11,142.93,143.04,32041.0,140.3618,140.4403,140.2637,140.3716,32041.0
2023-02-13 12:25:00,143.04,143.05,142.88,142.96,15632.0,140.3716,140.3815,140.2146,140.2931,15632.0
2023-02-13 12:30:00,142.96,142.99,142.81,142.91,20772.0,140.2931,140.3226,140.1459,140.2441,20772.0
2023-02-13 12:35:00,142.91,142.99,142.85,142.97,41838.0,140.2441,140.3226,140.1852,140.303,41838.0
2023-02-13 12:40:00,142.97,143.01,142.92,142.97,14718.0,140.303,140.3422,140.2539,140.303,14718.0
2023-02-13 12:45:00,142.98,143.05,142.94,142.98,53613.0,140.3128,140.3815,140.2735,140.3128,53613.0
2023-02-13 12:50:00,142.98,143.02,142.92,142.95,20041.0,140.3128,140.352,140.2539,140.2833,20041.0
2023-02-13 12:55:00,142.93,142.93,142.78,142.85,26098.0,140.2637,140.2637,140.1165,140.1852,26098.0
2023-02-13 13:00:00,142.84,142.92,142.76,142.77,16977.0,140.1754,140.2539,140.0969,140.1067,16977.0
2023-02-13 13:05:00,142.78,142.79,142.59,142.61,63694.0,140.1165,140.1263,139.93,139.9497,63694.0
2023-02-13 13:10:00,142.6,142.67,142.59,142.65,17902.0,139.9399,140.0085,139.93,139.9889,17902.0
2023-02-13 13:15:00,142.64,142.78,142.64,142.72,19763.0,139.9791,140.1165,139.9791,140.0576,19763.0
2023-02-13 13:20:00,142.73,142.8,142.69,142.75,15021.0,140.0674,140.1361,140.0282,140.0871,15021.0
2023-02-13 13:25:00,142.74,143.04,142.74,142.98,30426.0,140.0772,140.3716,140.0772,140.3128,30426.0
2023-02-13 13:30:00,143.02,143.13,142.99,142.99,18482.0,140.352,140.46,140.3226,140.3226,18482.0
2023-02-13 13:35:00,143.02,143.03,142.91,142.93,15038.0,140.352,140.3618,140.2441,140.2637,15038.0
2023-02-13 13:40:00,142.95,142.96,142.79,142.79,16514.0,140.2833,140.2931,140.1263,140.1263,16514.0
2023-02-13 13:45:00,142.77,142.9,142.74,142.86,24930.0,140.1067,140.2343,140.0772,140.195,24930.0
2023-02-13 13:50:00,142.87,142.98,142.87,142.9,12076.0,140.2048,140.3128,140.2048,140.2343,12076.0
2023-02-13 13:55:00,142.9,143.06,142.9,143.05,24183.0,140.2343,140.3913,140.2343,140.3815,24183.0
2023-02-13 14:00:00,143.04,143.07,142.99,143.01,25298.0,140.3716,140.4011,140.3226,140.3422,25298.0
2023-02-13 14:05:00,143.01,143.01,142.84,142.9,8641.0,140.3422,140.3422,140.1754,140.2343,8641.0
2023-02-13 14:10:00,142.9,142.91,142.66,142.71,17862.0,140.2343,140.2441,139.9987,140.0478,17862.0
2023-02-13 14:15:00,142.7,142.79,142.66,142.73,14528.0,140.038,140.1263,139.9987,140.0674,14528.0
2023-02-13 14:20:00,142.71,142.78,142.66,142.69,8697.0,140.0478,140.1165,139.9987,140.0282,8697.0
2023-02-13 14:25:00,142.68,142.73,142.49,142.54,20675.0,140.0184,140.0674,139.8319,139.881,20675.0
2023-02-13 14:30:00,142.56,142.56,142.31,142.37,32327.0,139.9006,139.9006,139.6553,139.7141,32327.0
2023-02-13 14:35:00,142.36,142.59,142.36,142.44,20915.0,139.7043,139.93,139.7043,139.7828,20915.0
2023-02-13 14:40:00,142.43,142.43,142.2,142.31,23706.0,139.773,139.773,139.5473,139.6553,23706.0
2023-02-13 14:45:00,142.3,142.33,142.12,142.18,32864.0,139.6454,139.6749,139.4688,139.5277,32864.0
2023-02-13 14:50:00,142.15,142.38,142.13,142.33,13224.0,139.4982,139.724,139.4786,139.6749,13224.0
2023-02-13 14:55:00,142.35,142.47,142.3,142.46,32007.0,139.6945,139.8123,139.6454,139.8025,32007.0
2023-02-13 15:00:00,142.45,142.46,142.15,142.33,31469.0,139.7927,139.8025,139.4982,139.6749,31469.0
2023-02-13 15:05:00,142.4,142.53,142.34,142.52,20017.0,139.7436,139.8712,139.6847,139.8613,20017.0
2023-02-13 15:10:00,142.53,142.61,142.49,142.53,38154.0,139.8712,139.9497,139.8319,139.8712,38154.0
2023-02-13 15:15:00,142.51,142.61,142.43,142.6,37490.0,139.8515,139.9497,139.773,139.9399,37490.0
2023-02-13 15:20:00,142.6,142.64,142.52,142.54,29523.0,139.9399,139.9791,139.8613,139.881,29523.0
2023-02-13 15:25:00,142.55,142.64,142.51,142.63,22895.0,139.8908,139.9791,139.8515,139.9693,22895.0
2023-02-13 15:30:00,142.63,142.77,142.63,142.74,50625.0,139.9693,140.1067,139.9693,140.0772,50625.0
2023-02-13 15:35:00,142.74,142.8,142.7,142.77,97447.0,140.0772,140.1361,140.038,140.1067,97447.0
2023-02-13 15:40:00,142.76,142.87,142.69,142.77,62348.0,140.0969,140.2048,140.0282,140.1067,62348.0
2023-02-13 15:45:00,142.76,142.83,142.66,142.77,78767.0,140.0969,140.1656,139.9987,140.1067,78767.0
2023-02-13 15:50:00,142.77,142.77,142.45,142.59,126246.0,140.1067,140.1067,139.7927,139.93,126246.0
2023-02-13 15:55:00,142.57,142.83,142.55,142.81,216678.0,139.9104,140.1656,139.8908,140.1459,216678.0
2023-02-14 09:30:00,142.14,142.18,141.25,141.68,216714.0,139.4884,139.5277,138.615,139.037,216714.0
2023-02-14 09:35:00,141.7,142.09,141.53,142.05,221325.0,139.0566,139.4394,138.8898,139.4001,221325.0
2023-02-14 09:40:00,142.05,142.39,141.92,142.18,62171.0,139.4001,139.7338,139.2725,139.5277,62171.0
2023-02-14 09:45:00,142.25,142.83,142.25,142.78,121476.0,139.5964,140.1656,139.5964,140.1165,121476.0
2023-02-14 09:50:00,142.75,142.84,142.43,142.63,97348.0,140.0871,140.1754,139.773,139.9693,97348.0
2023-02-14 09:55:00,142.67,143.2,142.67,143.09,79566.0,140.0085,140.5287,140.0085,140.4207,79566.0
2023-02-14 10:00:00,143.09,143.81,143.09,143.67,86871.0,140.4207,141.1273,140.4207,140.9899,86871.0
2023-02-14 10:05:00,143.69,143.93,143.59,143.89,112059.0,141.0095,141.245,140.9114,141.2058,112059.0
2023-02-14 10:10:00,143.9,144.23,143.76,144.02,112123.0,141.2156,141.5394,141.0782,141.3334,112123.0
2023-02-14 10:15:00,144.05,144.17,143.69,143.73,103089.0,141.3628,141.4806,141.0095,141.0488,103089.0
2023-02-14 10:20:00,143.77,144.02,143.74,143.9,65534.0,141.088,141.3334,141.0586,141.2156,65534.0
2023-02-14 10:25:00,143.9,144.01,143.42,143.47,89473.0,141.2156,141.3235,140.7446,140.7936,89473.0
2023-02-14 10:30:00,143.47,143.64,143.17,143.18,64575.0,140.7936,140.9605,140.4992,140.509,64575.0
2023-02-14 10:35:00,143.17,143.17,142.25,142.25,198781.0,140.4992,140.4992,139.5964,139.5964,198781.0
2023-02-14 10:40:00,142.26,142.37,142.06,142.25,68425.0,139.6062,139.7141,139.4099,139.5964,68425.0
2023-02-14 10:45:00,142.22,142.43,141.61,142.34,126156.0,139.5669,139.773,138.9683,139.6847,126156.0
2023-02-14 10:50:00,142.32,142.35,141.86,142.06,48792.0,139.6651,139.6945,139.2137,139.4099,48792.0
2023-02-14 10:55:00,142.06,142.45,141.91,142.36,46822.0,139.4099,139.7927,139.2627,139.7043,46822.0
2023-02-14 11:00:00,142.36,142.93,142.3,142.7,77646.0,139.7043,140.2637,139.6454,140.038,77646.0
2023-02-14 11:05:00,142.67,142.97,142.48,142.51,42608.0,140.0085,140.303,139.8221,139.8515,42608.0
2023-02-14 11:10:00,142.52,142.76,142.49,142.61,49454.0,139.8613,140.0969,139.8319,139.9497,49454.0
2023-02-14 11:15:00,142.65,142.86,142.55,142.83,22277.0,139.9889,140.195,139.8908,140.1656,22277.0
2023-02-14 11:20:00,142.85,142.93,142.7,142.93,31078.0,140.1852,140.2637,140.038,140.2637,31078.0
2023-02-14 11:25:00,142.99,142.99,142.04,142.12,75961.0,140.3226,140.3226,139.3903,139.4688,75961.0
2023-02-14 11:30:00,142.14,142.14,141.75,141.85,76790.0,139.4884,139.4884,139.1057,139.2038,76790.0
2023-02-14 11:35:00,141.84,142.08,141.81,141.85,40527.0,139.194,139.4296,139.1646,139.2038,40527.0
2023-02-14 11:40:00,141.86,141.95,141.57,141.7,39472.0,139.2137,139.302,138.9291,139.0566,39472.0
2023-02-14 11:45:00,141.67,142.1,141.64,141.96,42688.0,139.0272,139.4492,138.9978,139.3118,42688.0
2023-02-14 11:50:00,141.97,141.98,141.62,141.91,67910.0,139.3216,139.3314,138.9781,139.2627,67910.0
2023-02-14 11:55:00,141.92,142.2,141.85,142.13,33368.0,139.2725,139.5473,139.2038,139.4786,33368.0
2023-02-14 12:00:00,142.1,142.36,142.03,142.19,68434.0,139.4492,139.7043,139.3805,139.5375,68434.0
2023-02-14 12:05:00,142.19,142.29,142.12,142.24,23638.0,139.5375,139.6356,139.4688,139.5866,23638.0
2023-02-14 12:10:00,142.24,142.52,142.24,142.44,30806.0,139.5866,139.8613,139.5866,139.7828,30806.0
2023-02-14 12:15:00,142.4,142.48,142.31,142.4,50114.0,139.7436,139.8221,139.6553,139.7436,50114.0
2023-02-14 12:20:00,142.41,142.59,142.27,142.28,31364.0,139.7534,139.93,139.616,139.6258,31364.0
2023-02-14 12:25:00,142.27,142.54,142.26,142.35,20532.0,139.616,139.881,139.6062,139.6945,20532.0
2023-02-14 12:30:00,142.3,142.63,142.29,142.61,38996.0,139.6454,139.9693,139.6356,139.9497,38996.0
2023-02-14 12:35:00,142.62,142.62,142.38,142.45,13968.0,139.9595,139.9595,139.724,139.7927,13968.0
2023-02-14 12:40:00,142.44,142.63,142.37,142.39,25004.0,139.7828,139.9693,139.7141,139.7338,25004.0
2023-02-14 12:45:00,142.41,142.55,142.36,142.46,8996.0,139.7534,139.8908,139.7043,139.8025,8996.0
2023-02-14 12:50:00,142.43,142.43,142.21,142.32,14829.0,139.773,139.773,139.5571,139.6651,14829.0
2023-02-14 12:55:00,142.35,142.63,142.35,142.55,26703.0,139.6945,139.9693,139.6945,139.8908,26703.0
2023-02-14 13:00:00,142.55,143.26,142.5,143.17,133445.0,139.8908,140.5875,139.8417,140.4992,133445.0
2023-02-14 13:05:00,143.18,143.47,143.17,143.26,58792.0,140.509,140.7936,140.4992,140.5875,58792.0
2023-02-14 13:10:00,143.27,143.29,143.09,143.26,24703.0,140.5974,140.617,140.4207,140.5875,24703.0
2023-02-14 13:15:00,143.28,143.67,143.18,143.34,149663.0,140.6072,140.9899,140.509,140.666,149663.0
2023-02-14 13:20:00,143.37,143.47,143.18,143.28,48849.0,140.6955,140.7936,140.509,140.6072,48849.0
2023-02-14 13:25:00,143.28,143.3,143.1,143.25,27442.0,140.6072,140.6268,140.4305,140.5777,27442.0
2023-02-14 13:30:00,143.28,143.37,143.21,143.36,22630.0,140.6072,140.6955,140.5385,140.6857,22630.0
2023-02-14 13:35:00,143.37,143.48,143.27,143.42,17619.0,140.6955,140.8034,140.5974,140.7446,17619.0
2023-02-14 13:40:00,143.44,143.5,143.0,143.02,46050.0,140.7642,140.8231,140.3324,140.352,46050.0
2023-02-14 13:45:00,143.06,143.39,143.06,143.33,20284.0,140.3913,140.7151,140.3913,140.6562,20284.0
2023-02-14 13:50:00,143.35,143.46,143.25,143.37,21006.0,140.6759,140.7838,140.5777,140.6955,21006.0
2023-02-14 13:55:00,143.43,143.52,143.28,143.36,13217.0,140.7544,140.8427,140.6072,140.6857,13217.0
2023-02-14 14:00:00,143.37,143.6,143.25,143.45,20645.0,140.6955,140.9212,140.5777,140.774,20645.0
2023-02-14 14:05:00,143.39,143.39,142.8,143.07,59958.0,140.7151,140.7151,140.1361,140.4011,59958.0
2023-02-14 14:10:00,143.09,143.25,143.09,143.2,20502.0,140.4207,140.5777,140.4207,140.5287,20502.0
2023-02-14 14:15:00,143.21,143.51,143.21,143.41,36751.0,140.5385,140.8329,140.5385,140.7347,36751.0
2023-02-14 14:20:00,143.43,143.54,143.39,143.47,20835.0,140.7544,140.8623,140.7151,140.7936,20835.0
2023-02-14 14:25:00,143.46,143.48,143.3,143.41,37888.0,140.7838,140.8034,140.6268,140.7347,37888.0
2023-02-14 14:30:00,143.44,143.71,143.43,143.71,43730.0,140.7642,141.0291,140.7544,141.0291,43730.0
2023-02-14 14:35:00,143.72,143.87,143.66,143.71,27454.0,141.039,141.1862,140.9801,141.0291,27454.0
2023-02-14 14:40:00,143.73,143.85,143.71,143.77,28255.0,141.0488,141.1665,141.0291,141.088,28255.0
2023-02-14 14:45:00,143.79,143.85,143.7,143.8,32257.0,141.1077,141.1665,141.0193,141.1175,32257.0
2023-02-14 14:50:00,143.81,143.9,143.56,143.65,38934.0,141.1273,141.2156,140.8819,140.9703,38934.0
2023-02-14 14:55:00,143.65,143.73,143.56,143.61,15756.0,140.9703,141.0488,140.8819,140.931,15756.0
2023-02-14 15:00:00,143.64,143.73,143.55,143.6,26899.0,140.9605,141.0488,140.8721,140.9212,26899.0
2023-02-14 15:05:00,143.61,143.63,143.51,143.54,22391.0,140.931,140.9506,140.8329,140.8623,22391.0
2023-02-14 15:10:00,143.54,143.63,143.32,143.57,37783.0,140.8623,140.9506,140.6464,140.8918,37783.0
2023-02-14 15:15:00,143.58,143.68,143.47,143.6,43986.0,140.9016,140.9997,140.7936,140.9212,43986.0
2023-02-14 15:20:00,143.59,143.72,143.53,143.69,39188.0,140.9114,141.039,140.8525,141.0095,39188.0
2023-02-14 15:25:00,143.67,143.74,143.52,143.56,40890.0,140.9899,141.0586,140.8427,140.8819,40890.0
2023-02-14 15:30:00,143.57,143.7,143.47,143.6,53253.0,140.8918,141.0193,140.7936,140.9212,53253.0
2023-02-14 15:35:00,143.62,143.75,143.57,143.72,99205.0,140.9408,141.0684,140.8918,141.039,99205.0
2023-02-14 15:40:00,143.72,143.86,143.65,143.83,58581.0,141.039,141.1763,140.9703,141.1469,58581.0
2023-02-14 15:45:00,143.82,143.86,143.71,143.76,80007.0,141.1371,141.1763,141.0291,141.0782,80007.0
2023-02-14 15:50:00,143.74,143.81,143.55,143.8,142566.0,141.0586,141.1273,140.8721,141.1175,142566.0
2023-02-14 15:55:00,143.8,143.92,143.37,143.49,430207.0,141.1175,141.2352,140.6955,140.8133,430207.0
2023-02-15 09:30:00,142.55,143.06,142.37,142.95,80276.0,139.8908,140.3913,139.7141,140.2833,80276.0
2023-02-15 09:35:00,142.91,143.37,142.88,143.08,63973.0,140.2441,140.6955,140.2146,140.4109,63973.0
2023-02-15 09:40:00,143.1,143.47,142.9,143.21,74134.0,140.4305,140.7936,140.2343,140.5385,74134.0
2023-02-15 09:45:00,143.19,143.52,143.07,143.51,51686.0,140.5188,140.8427,140.4011,140.8329,51686.0
2023-02-15 09:50:00,143.49,143.56,142.57,142.7,85935.0,140.8133,140.8819,139.9104,140.038,85935.0
2023-02-15 09:55:00,142.71,142.92,142.6,142.79,40861.0,140.0478,140.2539,139.9399,140.1263,40861.0
2023-02-15 10:00:00,142.77,143.05,142.69,142.81,39029.0,140.1067,140.3815,140.0282,140.1459,39029.0
2023-02-15 10:05:00,142.77,142.82,142.28,142.49,24738.0,140.1067,140.1557,139.6258,139.8319,24738.0
2023-02-15 10:10:00,142.47,142.65,142.21,142.55,40444.0,139.8123,139.9889,139.5571,139.8908,40444.0
2023-02-15 10:15:00,142.55,142.92,142.55,142.9,44515.0,139.8908,140.2539,139.8908,140.2343,44515.0
2023-02-15 10:20:00,142.9,143.01,142.76,142.78,28127.0,140.2343,140.3422,140.0969,140.1165,28127.0
2023-02-15 10:25:00,142.76,142.9,142.7,142.79,34708.0,140.0969,140.2343,140.038,140.1263,34708.0
2023-02-15 10:30:00,142.77,143.06,142.65,142.99,36436.0,140.1067,140.3913,139.9889,140.3226,36436.0
2023-02-15 10:35:00,142.98,143.03,142.75,142.88,30519.0,140.3128,140.3618,140.0871,140.2146,30519.0
2023-02-15 10:40:00,142.9,142.98,142.49,142.5,57777.0,140.2343,140.3128,139.8319,139.8417,57777.0
2023-02-15 10:45:00,142.5,142.58,142.41,142.5,49925.0,139.8417,139.9202,139.7534,139.8417,49925.0
2023-02-15 10:50:00,142.49,142.69,142.46,142.6,25347.0,139.8319,140.0282,139.8025,139.9399,25347.0
2023-02-15 10:55:00,142.61,142.76,142.44,142.46,23681.0,139.9497,140.0969,139.7828,139.8025,23681.0
2023-02-15 11:00:00,142.44,142.78,142.42,142.75,39741.0,139.7828,140.1165,139.7632,140.0871,39741.0
2023-02-15 11:05:00,142.75,143.09,142.74,142.95,72667.0,140.0871,140.4207,140.0772,140.2833,72667.0
2023-02-15 11:10:00,142.95,143.05,142.88,142.88,36507.0,140.2833,140.3815,140.2146,140.2146,36507.0
2023-02-15 11:15:00,142.88,143.01,142.74,142.82,45221.0,140.2146,140.3422,140.0772,140.1557,45221.0
2023-02-15 11:20:00,142.86,142.89,142.75,142.86,46117.0,140.195,140.2244,140.0871,140.195,46117.0
2023-02-15 11:25:00,142.85,143.11,142.8,143.08,51475.0,140.1852,140.4403,140.1361,140.4109,51475.0
2023-02-15 11:30:00,143.09,143.14,142.81,142.92,78863.0,140.4207,140.4698,140.1459,140.2539,78863.0
2023-02-15 11:35:00,142.92,143.07,142.85,143.03,34423.0,140.2539,140.4011,140.1852,140.3618,34423.0
2023-02-15 11:40:00,143.02,143.34,143.01,143.28,76015.0,140.352,140.666,140.3422,140.6072,76015.0
2023-02-15 11:45:00,143.3,143.47,143.24,143.4,53262.0,140.6268,140.7936,140.5679,140.7249,53262.0
2023-02-15 11:50:00,143.4,143.48,143.35,143.37,41866.0,140.7249,140.8034,140.6759,140.6955,41866.0
2023-02-15 11:55:00,143.39,143.45,143.2,143.21,83731.0,140.7151,140.774,140.5287,140.5385,83731.0
2023-02-15 12:00:00,143.22,143.28,143.13,143.13,37307.0,140.5483,140.6072,140.46,140.46,37307.0
2023-02-15 12:05:00,143.14,143.2,142.8,143.01,75931.0,140.4698,140.5287,140.1361,140.3422,75931.0
2023-02-15 12:10:00,143.02,143.07,142.94,143.03,24877.0,140.352,140.4011,140.2735,140.3618,24877.0
2023-02-15 12:15:00,143.01,143.12,142.92,143.06,66305.0,140.3422,140.4502,140.2539,140.3913,66305.0
2023-02-15 12:20:00,143.04,143.1,142.96,143.01,28393.0,140.3716,140.4305,140.2931,140.3422,28393.0
2023-02-15 12:25:00,143.0,143.13,142.89,142.94,43585.0,140.3324,140.46,140.2244,140.2735,43585.0
2023-02-15 12:30:00,142.95,143.07,142.92,143.07,45948.0,140.2833,140.4011,140.2539,140.4011,45948.0
2023-02-15 12:35:00,143.07,143.2,142.74,142.95,92145.0,140.4011,140.5287,140.0772,140.2833,92145.0
2023-02-15 12:40:00,142.94,143.21,142.94,143.15,56406.0,140.2735,140.5385,140.2735,140.4796,56406.0
2023-02-15 12:45:00,143.17,143.18,143.0,143.08,29057.0,140.4992,140.509,140.3324,140.4109,29057.0
2023-02-15 12:50:00,143.07,143.17,143.04,143.11,24624.0,140.4011,140.4992,140.3716,140.4403,24624.0
2023-02-15 12:55:00,143.14,143.14,142.96,143.03,28425.0,140.4698,140.4698,140.2931,140.3618,28425.0
2023-02-15 13:00:00,143.05,143.16,142.96,142.97,29487.0,140.3815,140.4894,140.2931,140.303,29487.0
2023-02-15 13:05:00,142.97,143.08,142.8,143.07,30862.0,140.303,140.4109,140.1361,140.4011,30862.0
2023-02-15 13:10:00,143.07,143.24,143.06,143.18,27074.0,140.4011,140.5679,140.3913,140.509,27074.0
2023-02-15 13:15:00,143.19,143.26,143.1,143.26,38630.0,140.5188,140.5875,140.4305,140.5875,38630.0
2023-02-15 13:20:00,143.27,143.34,143.23,143.28,29043.0,140.5974,140.666,140.5581,140.6072,29043.0
2023-02-15 13:25:00,143.28,143.36,143.24,143.31,46441.0,140.6072,140.6857,140.5679,140.6366,46441.0
2023-02-15 13:30:00,143.32,143.36,143.17,143.31,42075.0,140.6464,140.6857,140.4992,140.6366,42075.0
2023-02-15 13:35:00,143.27,143.41,143.25,143.38,24265.0,140.5974,140.7347,140.5777,140.7053,24265.0
2023-02-15 13:40:00,143.39,143.59,143.37,143.53,35555.0,140.7151,140.9114,140.6955,140.8525,35555.0
2023-02-15 13:45:00,143.54,143.58,143.52,143.55,17656.0,140.8623,140.9016,140.8427,140.8721,17656.0
2023-02-15 13:50:00,143.54,143.65,143.5,143.63,32685.0,140.8623,140.9703,140.8231,140.9506,32685.0
2023-02-15 13:55:00,143.64,143.65,143.56,143.61,18979.0,140.9605,140.9703,140.8819,140.931,18979.0
2023-02-15 14:00:00,143.63,143.68,143.59,143.6,14465.0,140.9506,140.9997,140.9114,140.9212,14465.0
2023-02-15 14:05:00,143.6,143.88,143.6,143.83,25663.0,140.9212,141.196,140.9212,141.1469,25663.0
2023-02-15 14:10:00,143.79,143.95,143.78,143.95,23563.0,141.1077,141.2647,141.0978,141.2647,23563.0
2023-02-15 14:15:00,143.93,143.96,143.77,143.77,33277.0,141.245,141.2745,141.088,141.088,33277.0
2023-02-15 14:20:00,143.77,143.85,143.76,143.8,34636.0,141.088,141.1665,141.0782,141.1175,34636.0
2023-02-15 14:25:00,143.79,143.83,143.7,143.81,19380.0,141.1077,141.1469,141.0193,141.1273,19380.0
2023-02-15 14:30:00,143.81,143.89,143.78,143.8,16264.0,141.1273,141.2058,141.0978,141.1175,16264.0
2023-02-15 14:35:00,143.82,143.89,143.73,143.85,19019.0,141.1371,141.2058,141.0488,141.1665,19019.0
2023-02-15 14:40:00,143.85,143.89,143.77,143.86,15119.0,141.1665,141.2058,141.088,141.1763,15119.0
2023-02-15 14:45:00,143.87,143.93,143.7,143.72,21008.0,141.1862,141.245,141.0193,141.039,21008.0
2023-02-15 14:50:00,143.73,143.77,143.56,143.61,29009.0,141.0488,141.088,140.8819,140.931,29009.0
2023-02-15 14:55:00,143.64,143.64,143.42,143.48,31285.0,140.9605,140.9605,140.7446,140.8034,31285.0
2023-02-15 15:00:00,143.5,143.61,143.5,143.59,26244.0,140.8231,140.931,140.8231,140.9114,26244.0
2023-02-15 15:05:00,143.62,143.74,143.61,143.72,27761.0,140.9408,141.0586,140.931,141.039,27761.0
2023-02-15 15:10:00,143.71,143.73,143.58,143.61,30601.0,141.0291,141.0488,140.9016,140.931,30601.0
2023-02-15 15:15:00,143.62,143.66,143.43,143.48,34592.0,140.9408,140.9801,140.7544,140.8034,34592.0
2023-02-15 15:20:00,143.49,143.57,143.36,143.39,33208.0,140.8133,140.8918,140.6857,140.7151,33208.0
2023-02-15 15:25:00,143.37,143.48,143.34,143.48,27361.0,140.6955,140.8034,140.666,140.8034,27361.0
2023-02-15 15:30:00,143.49,143.61,143.45,143.6,73836.0,140.8133,140.931,140.774,140.9212,73836.0
2023-02-15 15:35:00,143.58,143.64,143.52,143.58,48548.0,140.9016,140.9605,140.8427,140.9016,48548.0
2023-02-15 15:40:00,143.59,143.65,143.45,143.54,36237.0,140.9114,140.9703,140.774,140.8623,36237.0
2023-02-15 15:45:00,143.53,143.72,143.5,143.7,47160.0,140.8525,141.039,140.8231,141.0193,47160.0
2023-02-15 15:50:00,143.71,143.8,143.54,143.67,159918.0,141.0291,141.1175,140.8623,140.9899,159918.0
2023-02-15 15:55:00,143.66,144.1,143.6,144.1,439824.0,140.9801,141.4119,140.9212,141.4119,439824.0
2023-02-16 09:30:00,142.0,142.28,141.8,142.14,203273.0,139.351,139.6258,139.1548,139.4884,203273.0
2023-02-16 09:35:00,142.16,142.32,141.79,142.31,166362.0,139.5081,139.6651,139.145,139.6553,166362.0
2023-02-16 09:40:00,142.31,142.49,141.94,142.13,108653.0,139.6553,139.8319,139.2922,139.4786,108653.0
2023-02-16 09:45:00,142.13,142.41,141.97,142.25,81758.0,139.4786,139.7534,139.3216,139.5964,81758.0
2023-02-16 09:50:00,142.25,142.51,142.12,142.35,92566.0,139.5964,139.8515,139.4688,139.6945,92566.0
2023-02-16 09:55:00,142.36,142.56,142.21,142.27,60686.0,139.7043,139.9006,139.5571,139.616,60686.0
2023-02-16 10:00:00,142.29,142.34,142.0,142.17,92458.0,139.6356,139.6847,139.351,139.5179,92458.0
2023-02-16 10:05:00,142.14,142.55,142.12,142.44,73026.0,139.4884,139.8908,139.4688,139.7828,73026.0
2023-02-16 10:10:00,142.43,142.67,142.37,142.4,94744.0,139.773,140.0085,139.7141,139.7436,94744.0
2023-02-16 10:15:00,142.4,142.67,142.25,142.63,51946.0,139.7436,140.0085,139.5964,139.9693,51946.0
2023-02-16 10:20:00,142.62,142.9,142.61,142.71,41959.0,139.9595,140.2343,139.9497,140.0478,41959.0
2023-02-16 10:25:00,142.75,142.89,142.62,142.83,22749.0,140.0871,140.2244,139.9595,140.1656,22749.0
2023-02-16 10:30:00,142.81,142.99,142.79,142.93,32156.0,140.1459,140.3226,140.1263,140.2637,32156.0
2023-02-16 10:35:00,142.97,143.16,142.83,143.03,45981.0,140.303,140.4894,140.1656,140.3618,45981.0
2023-02-16 10:40:00,143.03,143.13,142.87,142.9,173876.0,140.3618,140.46,140.2048,140.2343,173876.0
2023-02-16 10:45:00,142.89,143.26,142.85,143.25,114519.0,140.2244,140.5875,140.1852,140.5777,114519.0
2023-02-16 10:50:00,143.3,143.33,143.03,143.1,37363.0,140.6268,140.6562,140.3618,140.4305,37363.0
2023-02-16 10:55:00,143.09,143.09,142.89,143.04,23532.0,140.4207,140.4207,140.2244,140.3716,23532.0
2023-02-16 11:00:00,143.05,143.32,143.01,143.21,56480.0,140.3815,140.6464,140.3422,140.5385,56480.0
2023-02-16 11:05:00,143.22,143.24,142.82,143.01,48206.0,140.5483,140.5679,140.1557,140.3422,48206.0
2023-02-16 11:10:00,143.03,143.11,142.75,142.9,25685.0,140.3618,140.4403,140.0871,140.2343,25685.0
2023-02-16 11:15:00,142.9,143.04,142.83,142.99,26568.0,140.2343,140.3716,140.1656,140.3226,26568.0
2023-02-16 11:20:00,142.99,143.05,142.74,142.86,27582.0,140.3226,140.3815,140.0772,140.195,27582.0
2023-02-16 11:25:00,142.86,143.05,142.76,142.96,22097.0,140.195,140.3815,140.0969,140.2931,22097.0
2023-02-16 11:30:00,142.99,143.16,142.92,143.0,42878.0,140.3226,140.4894,140.2539,140.3324,42878.0
2023-02-16 11:35:00,143.0,143.0,142.81,142.88,38565.0,140.3324,140.3324,140.1459,140.2146,38565.0
2023-02-16 11:40:00,142.92,143.06,142.86,142.98,25877.0,140.2539,140.3913,140.195,140.3128,25877.0
2023-02-16 11:45:00,142.99,143.2,142.99,143.13,37750.0,140.3226,140.5287,140.3226,140.46,37750.0
2023-02-16 11:50:00,143.13,143.19,143.03,143.05,34017.0,140.46,140.5188,140.3618,140.3815,34017.0
2023-02-16 11:55:00,143.06,143.14,142.92,142.93,13593.0,140.3913,140.4698,140.2539,140.2637,13593.0
2023-02-16 12:00:00,142.91,143.03,142.88,142.94,22825.0,140.2441,140.3618,140.2146,140.2735,22825.0
2023-02-16 12:05:00,142.95,143.08,142.89,143.0,17399.0,140.2833,140.4109,140.2244,140.3324,17399.0
2023-02-16 12:10:00,143.03,143.13,143.0,143.08,21609.0,140.3618,140.46,140.3324,140.4109,21609.0
2023-02-16 12:15:00,143.08,143.12,142.62,142.63,85904.0,140.4109,140.4502,139.9595,139.9693,85904.0
2023-02-16 12:20:00,142.62,143.14,142.62,143.11,37763.0,139.9595,140.4698,139.9595,140.4403,37763.0
2023-02-16 12:25:00,143.13,143.2,143.06,143.14,28625.0,140.46,140.5287,140.3913,140.4698,28625.0
2023-02-16 12:30:00,143.14,143.48,143.12,143.42,36342.0,140.4698,140.8034,140.4502,140.7446,36342.0
2023-02-16 12:35:00,143.42,143.56,143.39,143.42,44033.0,140.7446,140.8819,140.7151,140.7446,44033.0
2023-02-16 12:40:00,143.41,143.51,143.38,143.51,8223.0,140.7347,140.8329,140.7053,140.8329,8223.0
2023-02-16 12:45:00,143.54,143.61,143.46,143.55,32850.0,140.8623,140.931,140.7838,140.8721,32850.0
2023-02-16 12:50:00,143.55,143.59,143.38,143.48,58650.0,140.8721,140.9114,140.7053,140.8034,58650.0
2023-02-16 12:55:00,143.48,143.52,143.31,143.35,52339.0,140.8034,140.8427,140.6366,140.6759,52339.0
2023-02-16 13:00:00,143.37,143.52,143.16,143.29,81880.0,140.6955,140.8427,140.4894,140.617,81880.0
2023-02-16 13:05:00,143.29,143.45,143.29,143.45,16285.0,140.617,140.774,140.617,140.774,16285.0
2023-02-16 13:10:00,143.44,143.45,143.25,143.27,16849.0,140.7642,140.774,140.5777,140.5974,16849.0
2023-02-16 13:15:00,143.24,143.29,143.08,143.19,40285.0,140.5679,140.617,140.4109,140.5188,40285.0
2023-02-16 13:20:00,143.2,143.25,143.07,143.23,15166.0,140.5287,140.5777,140.4011,140.5581,15166.0
2023-02-16 13:25:00,143.26,143.35,143.07,143.1,39720.0,140.5875,140.6759,140.4011,140.4305,39720.0
2023-02-16 13:30:00,143.11,143.28,143.07,143.27,25444.0,140.4403,140.6072,140.4011,140.5974,25444.0
2023-02-16 13:35:00,143.31,143.44,143.31,143.38,19322.0,140.6366,140.7642,140.6366,140.7053,19322.0
2023-02-16 13:40:00,143.38,143.46,143.29,143.45,19076.0,140.7053,140.7838,140.617,140.774,19076.0
2023-02-16 13:45:00,143.44,143.51,143.3,143.41,49249.0,140.7642,140.8329,140.6268,140.7347,49249.0
2023-02-16 13:50:00,143.43,143.44,143.28,143.39,27998.0,140.7544,140.7642,140.6072,140.7151,27998.0
2023-02-16 13:55:00,143.38,143.4,143.31,143.37,41131.0,140.7053,140.7249,140.6366,140.6955,41131.0
2023-02-16 14:00:00,143.38,143.52,143.38,143.48,18087.0,140.7053,140.8427,140.7053,140.8034,18087.0
2023-02-16 14:05:00,143.48,143.5,143.33,143.34,20250.0,140.8034,140.8231,140.6562,140.666,20250.0
2023-02-16 14:10:00,143.35,143.41,143.29,143.35,12647.0,140.6759,140.7347,140.617,140.6759,12647.0
2023-02-16 14:15:00,143.34,143.46,143.29,143.32,40381.0,140.666,140.7838,140.617,140.6464,40381.0
2023-02-16 14:20:00,143.34,143.34,143.12,143.34,23067.0,140.666,140.666,140.4502,140.666,23067.0
2023-02-16 14:25:00,143.33,143.48,143.33,143.39,24582.0,140.6562,140.8034,140.6562,140.7151,24582.0
2023-02-16 14:30:00,143.36,143.48,143.36,143.4,13927.0,140.6857,140.8034,140.6857,140.7249,13927.0
2023-02-16 14:35:00,143.41,143.55,143.39,143.5,21989.0,140.7347,140.8721,140.7151,140.8231,21989.0
2023-02-16 14:40:00,143.47,143.48,143.27,143.35,57156.0,140.7936,140.8034,140.5974,140.6759,57156.0
2023-02-16 14:45:00,143.37,143.45,143.33,143.42,46601.0,140.6955,140.774,140.6562,140.7446,46601.0
2023-02-16 14:50:00,143.42,143.44,143.31,143.41,27760.0,140.7446,140.7642,140.6366,140.7347,27760.0
2023-02-16 14:55:00,143.42,143.47,143.33,143.33,24698.0,140.7446,140.7936,140.6562,140.6562,24698.0
2023-02-16 15:00:00,143.31,143.37,143.01,143.01,38653.0,140.6366,140.6955,140.3422,140.3422,38653.0
2023-02-16 15:05:00,143.0,143.18,142.71,142.93,281289.0,140.3324,140.509,140.0478,140.2637,281289.0
2023-02-16 15:10:00,142.92,142.98,142.73,142.73,99113.0,140.2539,140.3128,140.0674,140.0674,99113.0
2023-02-16 15:15:00,142.73,142.73,142.37,142.42,178112.0,140.0674,140.0674,139.7141,139.7632,178112.0
2023-02-16 15:20:00,142.4,142.41,142.13,142.28,48593.0,139.7436,139.7534,139.4786,139.6258,48593.0
2023-02-16 15:25:00,142.25,142.31,141.83,141.83,115454.0,139.5964,139.6553,139.1842,139.1842,115454.0
2023-02-16 15:30:00,141.84,141.9,141.58,141.71,105352.0,139.194,139.2529,138.9389,139.0665,105352.0
2023-02-16 15:35:00,141.71,141.99,141.65,141.78,84278.0,139.0665,139.3412,139.0076,139.1351,84278.0
2023-02-16 15:40:00,141.79,141.84,141.48,141.79,84454.0,139.145,139.194,138.8407,139.145,84454.0
2023-02-16 15:45:00,141.8,141.95,141.65,141.92,99542.0,139.1548,139.302,139.0076,139.2725,99542.0
2023-02-16 15:50:00,141.92,142.06,141.75,141.78,189175.0,139.2725,139.4099,139.1057,139.1351,189175.0
2023-02-16 15:55:00,141.78,141.86,141.5,141.58,420547.0,139.1351,139.2137,138.8604,138.9389,420547.0
2023-02-17 09:30:00,140.57,140.62,140.18,140.62,119230.0,137.9477,137.9968,137.565,137.9968,119230.0
2023-02-17 09:35:00,140.68,140.74,139.96,139.98,87964.0,138.0557,138.1146,137.3491,137.3687,87964.0
2023-02-17 09:40:00,139.96,140.1,139.71,139.72,96491.0,137.3491,137.4865,137.1038,137.1136,96491.0
2023-02-17 09:45:00,139.66,139.7,139.36,139.39,112747.0,137.0547,137.094,136.7603,136.7897,112747.0
2023-02-17 09:50:00,139.41,139.49,139.21,139.25,78772.0,136.8094,136.8879,136.6131,136.6523,78772.0
2023-02-17 09:55:00,139.2,139.51,139.18,139.49,62527.0,136.6033,136.9075,136.5837,136.8879,62527.0
2023-02-17 10:00:00,139.46,139.9,139.45,139.78,68755.0,136.8584,137.2902,136.8486,137.1725,68755.0
2023-02-17 10:05:00,139.78,139.83,139.6,139.69,52756.0,137.1725,137.2215,136.9958,137.0841,52756.0
2023-02-17 10:10:00,139.63,140.03,139.57,139.84,103565.0,137.0253,137.4178,136.9664,137.2313,103565.0
2023-02-17 10:15:00,139.87,140.23,139.73,140.15,63180.0,137.2608,137.6141,137.1234,137.5356,63180.0
2023-02-17 10:20:00,140.14,140.33,139.92,139.92,54571.0,137.5257,137.7122,137.3098,137.3098,54571.0
2023-02-17 10:25:00,139.91,140.0,139.72,139.75,51494.0,137.3,137.3884,137.1136,137.143,51494.0
2023-02-17 10:30:00,139.72,140.09,139.7,140.05,31851.0,137.1136,137.4767,137.094,137.4374,31851.0
2023-02-17 10:35:00,140.04,140.43,139.91,139.99,50793.0,137.4276,137.8103,137.3,137.3785,50793.0
2023-02-17 10:40:00,139.98,140.0,139.63,139.65,41389.0,137.3687,137.3884,137.0253,137.0449,41389.0
2023-02-17 10:45:00,139.62,139.78,139.52,139.73,77670.0,137.0154,137.1725,136.9173,137.1234,77670.0
2023-02-17 10:50:00,139.72,139.73,139.51,139.63,29870.0,137.1136,137.1234,136.9075,137.0253,29870.0
2023-02-17 10:55:00,139.61,139.7,139.41,139.45,40933.0,137.0056,137.094,136.8094,136.8486,40933.0
2023-02-17 11:00:00,139.39,139.47,139.22,139.31,60710.0,136.7897,136.8682,136.6229,136.7112,60710.0
2023-02-17 11:05:00,139.36,139.62,139.33,139.4,58570.0,136.7603,137.0154,136.7309,136.7995,58570.0
2023-02-17 11:10:00,139.38,139.53,139.36,139.48,22681.0,136.7799,136.9271,136.7603,136.8781,22681.0
2023-02-17 11:15:00,139.47,139.5,139.33,139.4,30335.0,136.8682,136.8977,136.7309,136.7995,30335.0
2023-02-17 11:20:00,139.37,139.39,139.11,139.12,36151.0,136.7701,136.7897,136.515,136.5248,36151.0
2023-02-17 11:25:00,139.12,139.23,139.08,139.17,59420.0,136.5248,136.6327,136.4855,136.5738,59420.0
2023-02-17 11:30:00,139.18,139.18,138.95,139.16,58331.0,136.5837,136.5837,136.3579,136.564,58331.0
2023-02-17 11:35:00,139.15,139.3,139.08,139.3,27841.0,136.5542,136.7014,136.4855,136.7014,27841.0
2023-02-17 11:40:00,139.29,139.37,139.2,139.33,28748.0,136.6916,136.7701,136.6033,136.7309,28748.0
2023-02-17 11:45:00,139.32,139.49,139.31,139.36,34283.0,136.721,136.8879,136.7112,136.7603,34283.0
2023-02-17 11:50:00,139.35,139.36,139.03,139.06,65094.0,136.7505,136.7603,136.4364,136.4659,65094.0
2023-02-17 11:55:00,139.07,139.19,139.01,139.19,65338.0,136.4757,136.5935,136.4168,136.5935,65338.0
2023-02-17 12:00:00,139.19,139.4,139.19,139.26,127407.0,136.5935,136.7995,136.5935,136.6622,127407.0
2023-02-17 12:05:00,139.27,139.47,139.27,139.43,22898.0,136.672,136.8682,136.672,136.829,22898.0
2023-02-17 12:10:00,139.43,139.64,139.43,139.46,101234.0,136.829,137.0351,136.829,136.8584,101234.0
2023-02-17 12:15:00,139.49,139.55,139.27,139.28,39776.0,136.8879,136.9467,136.672,136.6818,39776.0
2023-02-17 12:20:00,139.28,139.32,139.13,139.19,35258.0,136.6818,136.721,136.5346,136.5935,35258.0
2023-02-17 12:25:00,139.19,139.33,139.15,139.21,26696.0,136.5935,136.7309,136.5542,136.6131,26696.0
2023-02-17 12:30:00,139.18,139.23,139.09,139.12,19350.0,136.5837,136.6327,136.4953,136.5248,19350.0
2023-02-17 12:35:00,139.13,139.19,139.03,139.07,17310.0,136.5346,136.5935,136.4364,136.4757,17310.0
2023-02-17 12:40:00,139.05,139.08,138.9,138.94,34188.0,136.4561,136.4855,136.3089,136.3481,34188.0
2023-02-17 12:45:00,138.94,139.0,138.79,138.79,17795.0,136.3481,136.407,136.2009,136.2009,17795.0
2023-02-17 12:50:00,138.81,138.82,138.6,138.65,49334.0,136.2206,136.2304,136.0145,136.0635,49334.0
2023-02-17 12:55:00,138.64,138.82,138.63,138.78,26470.0,136.0537,136.2304,136.0439,136.1911,26470.0
2023-02-17 13:00:00,138.78,138.83,138.68,138.73,20268.0,136.1911,136.2402,136.093,136.142,20268.0
2023-02-17 13:05:00,138.72,138.96,138.7,138.95,38606.0,136.1322,136.3678,136.1126,136.3579,38606.0
2023-02-17 13:10:00,138.94,139.13,138.94,139.04,27618.0,136.3481,136.5346,136.3481,136.4463,27618.0
2023-02-17 13:15:00,139.05,139.16,139.05,139.09,41252.0,136.4561,136.564,136.4561,136.4953,41252.0
2023-02-17 13:20:00,139.08,139.08,138.8,138.82,32286.0,136.4855,136.4855,136.2107,136.2304,32286.0
2023-02-17 13:25:00,138.82,138.85,138.68,138.76,28044.0,136.2304,136.2598,136.093,136.1715,28044.0
2023-02-17 13:30:00,138.75,138.88,138.69,138.88,28218.0,136.1617,136.2892,136.1028,136.2892,28218.0
2023-02-17 13:35:00,138.88,139.01,138.86,138.97,30748.0,136.2892,136.4168,136.2696,136.3776,30748.0
2023-02-17 13:40:00,138.97,139.08,138.93,139.02,21759.0,136.3776,136.4855,136.3383,136.4266,21759.0
2023-02-17 13:45:00,139.04,139.13,139.01,139.05,23830.0,136.4463,136.5346,136.4168,136.4561,23830.0
2023-02-17 13:50:00,139.02,139.07,138.87,138.9,65628.0,136.4266,136.4757,136.2794,136.3089,65628.0
2023-02-17 13:55:00,138.91,139.05,138.88,139.05,21855.0,136.3187,136.4561,136.2892,136.4561,21855.0
2023-02-17 14:00:00,139.06,139.31,139.05,139.21,76560.0,136.4659,136.7112,136.4561,136.6131,76560.0
2023-02-17 14:05:00,139.2,139.29,139.18,139.2,23853.0,136.6033,136.6916,136.5837,136.6033,23853.0
2023-02-17 14:10:00,139.21,139.27,139.02,139.06,42419.0,136.6131,136.672,136.4266,136.4659,42419.0
2023-02-17 14:15:00,139.06,139.2,139.01,139.1,21698.0,136.4659,136.6033,136.4168,136.5051,21698.0
2023-02-17 14:20:00,139.12,139.54,139.1,139.5,32058.0,136.5248,136.9369,136.5051,136.8977,32058.0
2023-02-17 14:25:00,139.5,139.51,139.36,139.36,20446.0,136.8977,136.9075,136.7603,136.7603,20446.0
2023-02-17 14:30:00,139.39,139.62,139.39,139.58,13062.0,136.7897,137.0154,136.7897,136.9762,13062.0
2023-02-17 14:35:00,139.59,139.67,139.54,139.66,18481.0,136.986,137.0645,136.9369,137.0547,18481.0
2023-02-17 14:40:00,139.66,139.67,139.43,139.43,24131.0,137.0547,137.0645,136.829,136.829,24131.0
2023-02-17 14:45:00,139.44,139.6,139.38,139.6,46558.0,136.8388,136.9958,136.7799,136.9958,46558.0
2023-02-17 14:50:00,139.61,139.74,139.61,139.67,33156.0,137.0056,137.1332,137.0056,137.0645,33156.0
2023-02-17 14:55:00,139.69,139.84,139.69,139.79,26941.0,137.0841,137.2313,137.0841,137.1823,26941.0
2023-02-17 15:00:00,139.82,139.96,139.75,139.75,82206.0,137.2117,137.3491,137.143,137.143,82206.0
2023-02-17 15:05:00,139.75,139.86,139.58,139.83,43493.0,137.143,137.251,136.9762,137.2215,43493.0
2023-02-17 15:10:00,139.82,139.87,139.61,139.69,35207.0,137.2117,137.2608,137.0056,137.0841,35207.0
2023-02-17 15:15:00,139.68,139.8,139.55,139.65,51216.0,137.0743,137.1921,136.9467,137.0449,51216.0
2023-02-17 15:20:00,139.65,139.72,139.47,139.58,44071.0,137.0449,137.1136,136.8682,136.9762,44071.0
2023-02-17 15:25:00,139.58,139.69,139.42,139.48,33756.0,136.9762,137.0841,136.8192,136.8781,33756.0
2023-02-17 15:30:00,139.48,139.73,139.45,139.71,50380.0,136.8781,137.1234,136.8486,137.1038,50380.0
2023-02-17 15:35:00,139.71,139.89,139.58,139.63,50959.0,137.1038,137.2804,136.9762,137.0253,50959.0
2023-02-17 15:40:00,139.62,139.73,139.56,139.6,57030.0,137.0154,137.1234,136.9566,136.9958,57030.0
2023-02-17 15:45:00,139.59,139.69,139.5,139.56,87099.0,136.986,137.0841,136.8977,136.9566,87099.0
2023-02-17 15:50:00,139.56,139.83,139.56,139.64,148650.0,136.9566,137.2215,136.9566,137.0351,148650.0
2023-02-17 15:55:00,139.65,139.89,139.64,139.84,198348.0,137.0449,137.2804,137.0351,137.2313,198348.0
2023-02-21 09:30:00,137.95,138.18,137.85,138.18,149803.0,135.3766,135.6023,135.2785,135.6023,149803.0
2023-02-21 09:35:00,138.17,138.42,138.11,138.41,119471.0,135.5925,135.8378,135.5336,135.828,119471.0
2023-02-21 09:40:00,138.41,138.71,138.38,138.71,46926.0,135.828,136.1224,135.7986,136.1224,46926.0
2023-02-21 09:45:00,138.65,138.78,138.32,138.36,138381.0,136.0635,136.1911,135.7397,135.7789,138381.0
2023-02-21 09:50:00,138.36,138.59,138.1,138.44,85039.0,135.7789,136.0047,135.5238,135.8575,85039.0
2023-02-21 09:55:00,138.43,138.54,138.05,138.19,73086.0,135.8476,135.9556,135.4747,135.6121,73086.0
2023-02-21 10:00:00,138.11,138.3,138.01,138.11,85485.0,135.5336,135.7201,135.4355,135.5336,85485.0
2023-02-21 10:05:00,138.08,138.15,137.96,137.99,29584.0,135.5042,135.5729,135.3864,135.4159,29584.0
2023-02-21 10:10:00,137.96,138.02,137.61,137.68,73622.0,135.3864,135.4453,135.0429,135.1116,73622.0
2023-02-21 10:15:00,137.7,137.78,137.61,137.72,42242.0,135.1313,135.2098,135.0429,135.1509,42242.0
2023-02-21 10:20:00,137.7,137.87,137.6,137.69,46000.0,135.1313,135.2981,135.0331,135.1214,46000.0
2023-02-21 10:25:00,137.67,137.68,137.46,137.52,65917.0,135.1018,135.1116,134.8957,134.9546,65917.0
2023-02-21 10:30:00,137.51,137.68,137.43,137.62,40848.0,134.9448,135.1116,134.8663,135.0528,40848.0
2023-02-21 10:35:00,137.6,137.77,137.52,137.56,31193.0,135.0331,135.2,134.9546,134.9939,31193.0
2023-02-21 10:40:00,137.57,137.88,137.56,137.6,103517.0,135.0037,135.3079,134.9939,135.0331,103517.0
2023-02-21 10:45:00,137.6,137.73,137.45,137.54,56441.0,135.0331,135.1607,134.8859,134.9742,56441.0
2023-02-21 10:50:00,137.54,137.62,137.45,137.48,39868.0,134.9742,135.0528,134.8859,134.9154,39868.0
2023-02-21 10:55:00,137.49,137.61,137.47,137.58,24026.0,134.9252,135.0429,134.9056,135.0135,24026.0
2023-02-21 11:00:00,137.58,137.74,137.56,137.57,20903.0,135.0135,135.1705,134.9939,135.0037,20903.0
2023-02-21 11:05:00,137.54,137.56,137.36,137.36,38276.0,134.9742,134.9939,134.7976,134.7976,38276.0
2023-02-21 11:10:00,137.37,137.42,137.3,137.4,95627.0,134.8074,134.8565,134.7387,134.8369,95627.0
2023-02-21 11:15:00,137.43,137.48,137.24,137.3,40200.0,134.8663,134.9154,134.6798,134.7387,40200.0
2023-02-21 11:20:00,137.26,137.37,137.25,137.33,38270.0,134.6995,134.8074,134.6897,134.7682,38270.0
2023-02-21 11:25:00,137.33,137.41,137.17,137.24,52583.0,134.7682,134.8467,134.6111,134.6798,52583.0
2023-02-21 11:30:00,137.22,137.3,137.06,137.18,58980.0,134.6602,134.7387,134.5032,134.621,58980.0
2023-02-21 11:35:00,137.19,137.35,137.18,137.18,38871.0,134.6308,134.7878,134.621,134.621,38871.0
2023-02-21 11:40:00,137.17,137.33,137.11,137.28,28607.0,134.6111,134.7682,134.5523,134.7191,28607.0
2023-02-21 11:45:00,137.27,137.36,137.22,137.27,42176.0,134.7093,134.7976,134.6602,134.7093,42176.0
2023-02-21 11:50:00,137.24,137.24,137.1,137.15,23938.0,134.6798,134.6798,134.5425,134.5915,23938.0
2023-02-21 11:55:00,137.14,137.17,136.99,137.07,32276.0,134.5817,134.6111,134.4345,134.513,32276.0
2023-02-21 12:00:00,137.03,137.13,137.01,137.04,14883.0,134.4738,134.5719,134.4541,134.4836,14883.0
2023-02-21 12:05:00,137.04,137.16,137.02,137.12,16304.0,134.4836,134.6013,134.4639,134.5621,16304.0
2023-02-21 12:10:00,137.09,137.13,136.96,137.06,20064.0,134.5326,134.5719,134.4051,134.5032,20064.0
2023-02-21 12:15:00,137.06,137.13,136.97,137.13,43300.0,134.5032,134.5719,134.4149,134.5719,43300.0
2023-02-21 12:20:00,137.13,137.2,137.05,137.09,63231.0,134.5719,134.6406,134.4934,134.5326,63231.0
2023-02-21 12:25:00,137.09,137.09,136.93,136.96,37482.0,134.5326,134.5326,134.3756,134.4051,37482.0
2023-02-21 12:30:00,136.96,137.14,136.95,137.12,28309.0,134.4051,134.5817,134.3953,134.5621,28309.0
2023-02-21 12:35:00,137.11,137.18,137.03,137.14,17998.0,134.5523,134.621,134.4738,134.5817,17998.0
2023-02-21 12:40:00,137.14,137.21,137.08,137.11,25483.0,134.5817,134.6504,134.5228,134.5523,25483.0
2023-02-21 12:45:00,137.12,137.23,137.06,137.21,17148.0,134.5621,134.67,134.5032,134.6504,17148.0
2023-02-21 12:50:00,137.21,137.3,137.2,137.27,19238.0,134.6504,134.7387,134.6406,134.7093,19238.0
2023-02-21 12:55:00,137.26,137.33,137.22,137.31,23467.0,134.6995,134.7682,134.6602,134.7485,23467.0
2023-02-21 13:00:00,137.3,137.33,137.22,137.32,30211.0,134.7387,134.7682,134.6602,134.7583,30211.0
2023-02-21 13:05:00,137.31,137.33,137.13,137.14,29590.0,134.7485,134.7682,134.5719,134.5817,29590.0
2023-02-21 13:10:00,137.13,137.15,137.02,137.05,33625.0,134.5719,134.5915,134.4639,134.4934,33625.0
2023-02-21 13:15:00,137.04,137.12,136.99,137.03,31090.0,134.4836,134.5621,134.4345,134.4738,31090.0
2023-02-21 13:20:00,137.04,137.13,137.02,137.03,11157.0,134.4836,134.5719,134.4639,134.4738,11157.0
2023-02-21 13:25:00,137.03,137.05,136.88,137.01,29605.0,134.4738,134.4934,134.3266,134.4541,29605.0
2023-02-21 13:30:00,136.99,137.01,136.9,136.92,20030.0,134.4345,134.4541,134.3462,134.3658,20030.0
2023-02-21 13:35:00,136.91,136.96,136.89,136.9,22120.0,134.356,134.4051,134.3364,134.3462,22120.0
2023-02-21 13:40:00,136.89,137.0,136.86,136.98,19079.0,134.3364,134.4443,134.3069,134.4247,19079.0
2023-02-21 13:45:00,136.99,137.11,136.97,136.98,13216.0,134.4345,134.5523,134.4149,134.4247,13216.0
2023-02-21 13:50:00,136.98,136.98,136.87,136.93,23715.0,134.4247,134.4247,134.3167,134.3756,23715.0
2023-02-21 13:55:00,136.93,136.97,136.87,136.97,27315.0,134.3756,134.4149,134.3167,134.4149,27315.0
2023-02-21 14:00:00,136.98,136.98,136.82,136.88,27672.0,134.4247,134.4247,134.2677,134.3266,27672.0
2023-02-21 14:05:00,136.88,136.93,136.82,136.85,33400.0,134.3266,134.3756,134.2677,134.2971,33400.0
2023-02-21 14:10:00,136.84,136.86,136.75,136.8,41716.0,134.2873,134.3069,134.199,134.248,41716.0
2023-02-21 14:15:00,136.8,136.84,136.66,136.68,27297.0,134.248,134.2873,134.1107,134.1303,27297.0
2023-02-21 14:20:00,136.66,136.73,136.64,136.71,30539.0,134.1107,134.1794,134.091,134.1597,30539.0
2023-02-21 14:25:00,136.68,136.87,136.67,136.77,30408.0,134.1303,134.3167,134.1205,134.2186,30408.0
2023-02-21 14:30:00,136.76,136.93,136.71,136.88,56477.0,134.2088,134.3756,134.1597,134.3266,56477.0
2023-02-21 14:35:00,136.88,136.92,136.72,136.83,24933.0,134.3266,134.3658,134.1695,134.2775,24933.0
2023-02-21 14:40:00,136.83,136.89,136.65,136.86,87764.0,134.2775,134.3364,134.1008,134.3069,87764.0
2023-02-21 14:45:00,136.88,136.94,136.8,136.84,49979.0,134.3266,134.3854,134.248,134.2873,49979.0
2023-02-21 14:50:00,136.82,136.82,136.71,136.77,21311.0,134.2677,134.2677,134.1597,134.2186,21311.0
2023-02-21 14:55:00,136.77,136.82,136.63,136.7,22284.0,134.2186,134.2677,134.0812,134.1499,22284.0
2023-02-21 15:00:00,136.71,136.88,136.63,136.87,35283.0,134.1597,134.3266,134.0812,134.3167,35283.0
2023-02-21 15:05:00,136.89,136.91,136.61,136.61,323926.0,134.3364,134.356,134.0616,134.0616,323926.0
2023-02-21 15:10:00,136.61,136.65,136.53,136.54,43049.0,134.0616,134.1008,133.9831,133.9929,43049.0
2023-02-21 15:15:00,136.54,136.59,136.46,136.51,48297.0,133.9929,134.042,133.9144,133.9635,48297.0
2023-02-21 15:20:00,136.5,136.6,136.42,136.58,65917.0,133.9536,134.0518,133.8751,134.0322,65917.0
2023-02-21 15:25:00,136.58,136.58,136.4,136.5,51404.0,134.0322,134.0322,133.8555,133.9536,51404.0
2023-02-21 15:30:00,136.5,136.68,136.5,136.65,43764.0,133.9536,134.1303,133.9536,134.1008,43764.0
2023-02-21 15:35:00,136.64,136.65,136.37,136.44,90561.0,134.091,134.1008,133.8261,133.8948,90561.0
2023-02-21 15:40:00,136.44,136.58,136.39,136.58,449764.0,133.8948,134.0322,133.8457,134.0322,449764.0
2023-02-21 15:45:00,136.61,136.78,136.6,136.74,103051.0,134.0616,134.2284,134.0518,134.1892,103051.0
2023-02-21 15:50:00,136.74,136.84,136.51,136.56,210810.0,134.1892,134.2873,133.9635,134.0125,210810.0
2023-02-21 15:55:00,136.57,136.66,136.45,136.52,282369.0,134.0223,134.1107,133.9046,133.9733,282369.0
2023-02-22 09:30:00,136.83,137.1,136.72,136.94,94273.0,134.2775,134.5425,134.1695,134.3854,94273.0
2023-02-22 09:35:00,136.91,137.07,136.73,137.03,63348.0,134.356,134.513,134.1794,134.4738,63348.0
2023-02-22 09:40:00,137.02,137.18,136.9,137.07,77717.0,134.4639,134.621,134.3462,134.513,77717.0
2023-02-22 09:45:00,137.08,137.23,137.03,137.1,52564.0,134.5228,134.67,134.4738,134.5425,52564.0
2023-02-22 09:50:00,137.07,137.08,136.76,136.8,55698.0,134.513,134.5228,134.2088,134.248,55698.0
2023-02-22 09:55:00,136.81,136.82,136.61,136.64,55851.0,134.2579,134.2677,134.0616,134.091,55851.0
2023-02-22 10:00:00,136.64,136.68,136.31,136.38,71087.0,134.091,134.1303,133.7672,133.8359,71087.0
2023-02-22 10:05:00,136.38,136.55,136.32,136.32,37045.0,133.8359,134.0027,133.777,133.777,37045.0
2023-02-22 10:10:00,136.3,136.3,135.95,136.04,59009.0,133.7574,133.7574,133.4139,133.5022,59009.0
2023-02-22 10:15:00,135.99,136.05,135.83,135.9,34940.0,133.4532,133.512,133.2961,133.3648,34940.0
2023-02-22 10:20:00,135.93,136.27,135.93,136.23,36260.0,133.3943,133.7279,133.3943,133.6887,36260.0
2023-02-22 10:25:00,136.23,136.35,135.96,135.96,28831.0,133.6887,133.8064,133.4237,133.4237,28831.0
2023-02-22 10:30:00,135.94,136.0,135.67,135.7,39951.0,133.4041,133.463,133.1391,133.1686,39951.0
2023-02-22 10:35:00,135.71,135.92,135.71,135.83,20613.0,133.1784,133.3845,133.1784,133.2961,20613.0
2023-02-22 10:40:00,135.93,136.1,135.91,136.05,22938.0,133.3943,133.5611,133.3747,133.512,22938.0
2023-02-22 10:45:00,136.05,136.22,136.05,136.18,22237.0,133.512,133.6789,133.512,133.6396,22237.0
2023-02-22 10:50:00,136.19,136.36,136.15,136.32,26106.0,133.6494,133.8163,133.6102,133.777,26106.0
2023-02-22 10:55:00,136.33,136.53,136.3,136.4,34145.0,133.7868,133.9831,133.7574,133.8555,34145.0
2023-02-22 11:00:00,136.4,136.45,136.3,136.34,29747.0,133.8555,133.9046,133.7574,133.7966,29747.0
2023-02-22 11:05:00,136.34,136.46,136.25,136.37,12387.0,133.7966,133.9144,133.7083,133.8261,12387.0
2023-02-22 11:10:00,136.4,136.4,136.11,136.14,20703.0,133.8555,133.8555,133.5709,133.6004,20703.0
2023-02-22 11:15:00,136.13,136.17,136.02,136.17,13403.0,133.5905,133.6298,133.4826,133.6298,13403.0
2023-02-22 11:20:00,136.18,136.43,136.18,136.36,28301.0,133.6396,133.885,133.6396,133.8163,28301.0
2023-02-22 11:25:00,136.38,136.38,136.21,136.23,22948.0,133.8359,133.8359,133.6691,133.6887,22948.0
2023-02-22 11:30:00,136.24,136.43,136.21,136.41,32322.0,133.6985,133.885,133.6691,133.8653,32322.0
2023-02-22 11:35:00,136.42,136.52,136.1,136.13,34516.0,133.8751,133.9733,133.5611,133.5905,34516.0
2023-02-22 11:40:00,136.12,136.29,136.11,136.29,21787.0,133.5807,133.7476,133.5709,133.7476,21787.0
2023-02-22 11:45:00,136.3,136.3,136.06,136.1,24356.0,133.7574,133.7574,133.5219,133.5611,24356.0
2023-02-22 11:50:00,136.11,136.25,136.04,136.09,28677.0,133.5709,133.7083,133.5022,133.5513,28677.0
2023-02-22 11:55:00,136.11,136.33,136.07,136.33,38280.0,133.5709,133.7868,133.5317,133.7868,38280.0
2023-02-22 12:00:00,136.34,136.34,136.16,136.24,33580.0,133.7966,133.7966,133.62,133.6985,33580.0
2023-02-22 12:05:00,136.25,136.43,136.25,136.33,24635.0,133.7083,133.885,133.7083,133.7868,24635.0
2023-02-22 12:10:00,136.31,136.33,136.19,136.26,23177.0,133.7672,133.7868,133.6494,133.7181,23177.0
2023-02-22 12:15:00,136.27,136.58,136.27,136.54,42121.0,133.7279,134.0322,133.7279,133.9929,42121.0
2023-02-22 12:20:00,136.55,136.58,136.49,136.55,54746.0,134.0027,134.0322,133.9438,134.0027,54746.0
2023-02-22 12:25:00,136.58,136.63,136.46,136.47,29469.0,134.0322,134.0812,133.9144,133.9242,29469.0
2023-02-22 12:30:00,136.48,136.64,136.48,136.57,26637.0,133.934,134.091,133.934,134.0223,26637.0
2023-02-22 12:35:00,136.56,136.8,136.56,136.73,55529.0,134.0125,134.248,134.0125,134.1794,55529.0
2023-02-22 12:40:00,136.75,136.82,136.72,136.81,36730.0,134.199,134.2677,134.1695,134.2579,36730.0
2023-02-22 12:45:00,136.8,136.84,136.67,136.72,32387.0,134.248,134.2873,134.1205,134.1695,32387.0
2023-02-22 12:50:00,136.74,136.75,136.67,136.73,25119.0,134.1892,134.199,134.1205,134.1794,25119.0
2023-02-22 12:55:00,136.74,136.8,136.69,136.75,27358.0,134.1892,134.248,134.1401,134.199,27358.0
2023-02-22 13:00:00,136.75,136.81,136.67,136.81,30985.0,134.199,134.2579,134.1205,134.2579,30985.0
2023-02-22 13:05:00,136.81,136.97,136.8,136.94,21544.0,134.2579,134.4149,134.248,134.3854,21544.0
2023-02-22 13:10:00,136.95,136.95,136.8,136.86,26251.0,134.3953,134.3953,134.248,134.3069,26251.0
2023-02-22 13:15:00,136.84,136.95,136.84,136.92,29484.0,134.2873,134.3953,134.2873,134.3658,29484.0
2023-02-22 13:20:00,136.91,136.99,136.88,136.98,28566.0,134.356,134.4345,134.3266,134.4247,28566.0
2023-02-22 13:25:00,136.97,137.12,136.96,137.08,28144.0,134.4149,134.5621,134.4051,134.5228,28144.0
2023-02-22 13:30:00,137.08,137.11,136.86,136.96,33120.0,134.5228,134.5523,134.3069,134.4051,33120.0
2023-02-22 13:35:00,136.95,137.07,136.85,137.06,26088.0,134.3953,134.513,134.2971,134.5032,26088.0
2023-02-22 13:40:00,137.07,137.13,137.03,137.12,47163.0,134.513,134.5719,134.4738,134.5621,47163.0
2023-02-22 13:45:00,137.12,137.14,136.96,137.06,27871.0,134.5621,134.5817,134.4051,134.5032,27871.0
2023-02-22 13:50:00,137.06,137.06,136.79,136.84,39114.0,134.5032,134.5032,134.2382,134.2873,39114.0
2023-02-22 13:55:00,136.85,137.04,136.85,136.97,31688.0,134.2971,134.4836,134.2971,134.4149,31688.0
2023-02-22 14:00:00,136.99,137.25,136.44,137.05,209056.0,134.4345,134.6897,133.8948,134.4934,209056.0
2023-02-22 14:05:00,137.09,137.4,136.8,137.07,100825.0,134.5326,134.8369,134.248,134.513,100825.0
2023-02-22 14:10:00,137.13,137.25,136.55,136.72,122683.0,134.5719,134.6897,134.0027,134.1695,122683.0
2023-02-22 14:15:00,136.68,136.87,136.34,136.85,69541.0,134.1303,134.3167,133.7966,134.2971,69541.0
2023-02-22 14:20:00,136.81,137.03,136.57,136.64,38107.0,134.2579,134.4738,134.0223,134.091,38107.0
2023-02-22 14:25:00,136.66,136.74,136.5,136.61,33555.0,134.1107,134.1892,133.9536,134.0616,33555.0
2023-02-22 14:30:00,136.57,136.61,136.21,136.37,83908.0,134.0223,134.0616,133.6691,133.8261,83908.0
2023-02-22 14:35:00,136.39,136.57,136.3,136.4,89772.0,133.8457,134.0223,133.7574,133.8555,89772.0
2023-02-22 14:40:00,136.43,136.45,136.12,136.37,39286.0,133.885,133.9046,133.5807,133.8261,39286.0
2023-02-22 14:45:00,136.33,136.66,136.13,136.64,39895.0,133.7868,134.1107,133.5905,134.091,39895.0
2023-02-22 14:50:00,136.63,136.66,136.25,136.25,93505.0,134.0812,134.1107,133.7083,133.7083,93505.0
2023-02-22 14:55:00,136.21,136.21,135.9,135.93,45770.0,133.6691,133.6691,133.3648,133.3943,45770.0
2023-02-22 15:00:00,135.9,136.02,135.8,135.93,85213.0,133.3648,133.4826,133.2667,133.3943,85213.0
2023-02-22 15:05:00,135.93,136.08,135.87,136.01,76979.0,133.3943,133.5415,133.3354,133.4728,76979.0
2023-02-22 15:10:00,136.0,136.13,135.86,135.9,105843.0,133.463,133.5905,133.3256,133.3648,105843.0
2023-02-22 15:15:00,135.92,136.13,135.85,135.98,95318.0,133.3845,133.5905,133.3158,133.4433,95318.0
2023-02-22 15:20:00,135.98,136.19,135.83,136.16,100781.0,133.4433,133.6494,133.2961,133.62,100781.0
2023-02-22 15:25:00,136.16,136.25,135.88,135.88,142687.0,133.62,133.7083,133.3452,133.3452,142687.0
2023-02-22 15:30:00,135.87,136.06,135.78,136.0,107260.0,133.3354,133.5219,133.2471,133.463,107260.0
2023-02-22 15:35:00,136.0,136.09,135.74,135.76,114944.0,133.463,133.5513,133.2078,133.2275,114944.0
2023-02-22 15:40:00,135.77,135.98,135.74,135.83,137360.0,133.2373,133.4433,133.2078,133.2961,137360.0
2023-02-22 15:45:00,135.82,135.99,135.74,135.92,150487.0,133.2863,133.4532,133.2078,133.3845,150487.0
2023-02-22 15:50:00,135.91,136.13,135.65,136.04,132060.0,133.3747,133.5905,133.1195,133.5022,132060.0
2023-02-22 15:55:00,136.05,136.36,135.93,136.35,249592.0,133.512,133.8163,133.3943,133.8064,249592.0
2023-02-23 09:30:00,138.77,138.99,138.57,138.59,160184.0,136.1813,136.3972,135.985,136.0047,160184.0
2023-02-23 09:35:00,138.59,138.66,138.19,138.46,113106.0,136.0047,136.0734,135.6121,135.8771,113106.0
2023-02-23 09:40:00,138.44,138.6,138.33,138.54,66841.0,135.8575,136.0145,135.7495,135.9556,66841.0
2023-02-23 09:45:00,138.55,138.98,138.43,138.84,194943.0,135.9654,136.3874,135.8476,136.25,194943.0
2023-02-23 09:50:00,138.84,139.04,138.67,138.98,94218.0,136.25,136.4463,136.0832,136.3874,94218.0
2023-02-23 09:55:00,138.98,139.08,138.78,138.83,192106.0,136.3874,136.4855,136.1911,136.2402,192106.0
2023-02-23 10:00:00,138.84,138.99,138.53,138.58,91880.0,136.25,136.3972,135.9458,135.9948,91880.0
2023-02-23 10:05:00,138.58,138.63,138.17,138.36,134236.0,135.9948,136.0439,135.5925,135.7789,134236.0
2023-02-23 10:10:00,138.39,138.39,138.09,138.31,52764.0,135.8084,135.8084,135.514,135.7299,52764.0
2023-02-23 10:15:00,138.32,138.4,138.14,138.19,43698.0,135.7397,135.8182,135.5631,135.6121,43698.0
2023-02-23 10:20:00,138.23,138.47,138.17,138.45,34297.0,135.6514,135.8869,135.5925,135.8673,34297.0
2023-02-23 10:25:00,138.45,138.52,138.3,138.42,53517.0,135.8673,135.936,135.7201,135.8378,53517.0
2023-02-23 10:30:00,138.45,138.53,137.99,138.49,54291.0,135.8673,135.9458,135.4159,135.9065,54291.0
2023-02-23 10:35:00,138.47,138.52,138.33,138.36,30525.0,135.8869,135.936,135.7495,135.7789,30525.0
2023-02-23 10:40:00,138.33,138.33,138.02,138.05,33814.0,135.7495,135.7495,135.4453,135.4747,33814.0
2023-02-23 10:45:00,138.07,138.07,137.45,137.51,56649.0,135.4944,135.4944,134.8859,134.9448,56649.0
2023-02-23 10:50:00,137.5,137.59,137.44,137.53,42271.0,134.935,135.0233,134.8761,134.9644,42271.0
2023-02-23 10:55:00,137.52,137.52,137.34,137.43,49281.0,134.9546,134.9546,134.778,134.8663,49281.0
2023-02-23 11:00:00,137.41,137.7,137.38,137.61,58793.0,134.8467,135.1313,134.8172,135.0429,58793.0
2023-02-23 11:05:00,137.62,137.63,137.14,137.22,62515.0,135.0528,135.0626,134.5817,134.6602,62515.0
2023-02-23 11:10:00,137.26,137.43,137.25,137.29,30391.0,134.6995,134.8663,134.6897,134.7289,30391.0
2023-02-23 11:15:00,137.3,137.36,137.13,137.2,37877.0,134.7387,134.7976,134.5719,134.6406,37877.0
2023-02-23 11:20:00,137.17,137.17,137.05,137.15,35487.0,134.6111,134.6111,134.4934,134.5915,35487.0
2023-02-23 11:25:00,137.19,137.26,136.99,137.11,43685.0,134.6308,134.6995,134.4345,134.5523,43685.0
2023-02-23 11:30:00,137.09,137.19,137.01,137.15,36275.0,134.5326,134.6308,134.4541,134.5915,36275.0
2023-02-23 11:35:00,137.16,137.23,136.99,136.99,86087.0,134.6013,134.67,134.4345,134.4345,86087.0
2023-02-23 11:40:00,137.03,137.05,136.67,136.81,57311.0,134.4738,134.4934,134.1205,134.2579,57311.0
2023-02-23 11:45:00,136.78,136.96,136.78,136.81,41833.0,134.2284,134.4051,134.2284,134.2579,41833.0
2023-02-23 11:50:00,136.81,136.9,136.69,136.75,67385.0,134.2579,134.3462,134.1401,134.199,67385.0
2023-02-23 11:55:00,136.76,136.81,136.63,136.63,56550.0,134.2088,134.2579,134.0812,134.0812,56550.0
2023-02-23 12:00:00,136.66,136.76,136.61,136.74,30204.0,134.1107,134.2088,134.0616,134.1892,30204.0
2023-02-23 12:05:00,136.74,136.84,136.73,136.79,38086.0,134.1892,134.2873,134.1794,134.2382,38086.0
2023-02-23 12:10:00,136.77,136.83,136.62,136.81,27847.0,134.2186,134.2775,134.0714,134.2579,27847.0
2023-02-23 12:15:00,136.81,136.99,136.8,136.86,33684.0,134.2579,134.4345,134.248,134.3069,33684.0
2023-02-23 12:20:00,136.87,136.93,136.68,136.92,26677.0,134.3167,134.3756,134.1303,134.3658,26677.0
2023-02-23 12:25:00,136.91,136.98,136.85,136.88,22935.0,134.356,134.4247,134.2971,134.3266,22935.0
2023-02-23 12:30:00,136.88,137.04,136.79,136.99,71883.0,134.3266,134.4836,134.2382,134.4345,71883.0
2023-02-23 12:35:00,136.97,137.07,136.85,136.87,48635.0,134.4149,134.513,134.2971,134.3167,48635.0
2023-02-23 12:40:00,136.85,136.98,136.73,136.94,32677.0,134.2971,134.4247,134.1794,134.3854,32677.0
2023-02-23 12:45:00,136.92,136.99,136.87,136.91,20047.0,134.3658,134.4345,134.3167,134.356,20047.0
2023-02-23 12:50:00,136.93,137.0,136.85,136.86,30919.0,134.3756,134.4443,134.2971,134.3069,30919.0
2023-02-23 12:55:00,136.86,137.02,136.81,136.99,36500.0,134.3069,134.4639,134.2579,134.4345,36500.0
2023-02-23 13:00:00,137.0,137.2,136.84,136.92,153224.0,134.4443,134.6406,134.2873,134.3658,153224.0
2023-02-23 13:05:00,136.93,136.94,136.81,136.84,15693.0,134.3756,134.3854,134.2579,134.2873,15693.0
2023-02-23 13:10:00,136.85,136.93,136.8,136.83,27800.0,134.2971,134.3756,134.248,134.2775,27800.0
2023-02-23 13:15:00,136.83,137.01,136.78,136.99,26031.0,134.2775,134.4541,134.2284,134.4345,26031.0
2023-02-23 13:20:00,137.01,137.04,136.91,136.95,36809.0,134.4541,134.4836,134.356,134.3953,36809.0
2023-02-23 13:25:00,136.96,137.06,136.88,137.05,24034.0,134.4051,134.5032,134.3266,134.4934,24034.0
2023-02-23 13:30:00,137.03,137.05,136.9,137.0,26542.0,134.4738,134.4934,134.3462,134.4443,26542.0
2023-02-23 13:35:00,137.0,137.11,136.95,137.11,30020.0,134.4443,134.5523,134.3953,134.5523,30020.0
2023-02-23 13:40:00,137.12,137.37,137.09,137.25,133129.0,134.5621,134.8074,134.5326,134.6897,133129.0
2023-02-23 13:45:00,137.24,137.51,137.19,137.5,66744.0,134.6798,134.9448,134.6308,134.935,66744.0
2023-02-23 13:50:00,137.5,137.52,137.39,137.4,33602.0,134.935,134.9546,134.827,134.8369,33602.0
2023-02-23 13:55:00,137.4,137.5,137.29,137.43,13030.0,134.8369,134.935,134.7289,134.8663,13030.0
2023-02-23 14:00:00,137.43,137.48,137.3,137.39,26325.0,134.8663,134.9154,134.7387,134.827,26325.0
2023-02-23 14:05:00,137.4,137.63,137.4,137.56,34347.0,134.8369,135.0626,134.8369,134.9939,34347.0
2023-02-23 14:10:00,137.57,137.79,137.51,137.78,32637.0,135.0037,135.2196,134.9448,135.2098,32637.0
2023-02-23 14:15:00,137.81,138.2,137.81,138.14,130748.0,135.2392,135.6219,135.2392,135.5631,130748.0
2023-02-23 14:20:00,138.14,138.25,138.07,138.18,59191.0,135.5631,135.671,135.4944,135.6023,59191.0
2023-02-23 14:25:00,138.2,138.27,138.13,138.18,52258.0,135.6219,135.6906,135.5532,135.6023,52258.0
2023-02-23 14:30:00,138.21,138.53,138.2,138.43,78735.0,135.6317,135.9458,135.6219,135.8476,78735.0
2023-02-23 14:35:00,138.44,138.54,138.42,138.47,42848.0,135.8575,135.9556,135.8378,135.8869,42848.0
2023-02-23 14:40:00,138.48,138.53,138.36,138.44,32136.0,135.8967,135.9458,135.7789,135.8575,32136.0
2023-02-23 14:45:00,138.45,138.52,138.32,138.42,49569.0,135.8673,135.936,135.7397,135.8378,49569.0
2023-02-23 14:50:00,138.41,138.46,138.26,138.39,32047.0,135.828,135.8771,135.6808,135.8084,32047.0
2023-02-23 14:55:00,138.4,138.42,138.2,138.31,70579.0,135.8182,135.8378,135.6219,135.7299,70579.0
2023-02-23 15:00:00,138.32,138.65,138.32,138.64,49366.0,135.7397,136.0635,135.7397,136.0537,49366.0
2023-02-23 15:05:00,138.65,138.71,138.46,138.49,67001.0,136.0635,136.1224,135.8771,135.9065,67001.0
2023-02-23 15:10:00,138.5,138.75,138.45,138.69,92795.0,135.9163,136.1617,135.8673,136.1028,92795.0
2023-02-23 15:15:00,138.7,138.76,138.6,138.63,88556.0,136.1126,136.1715,136.0145,136.0439,88556.0
2023-02-23 15:20:00,138.63,138.78,138.56,138.75,41686.0,136.0439,136.1911,135.9752,136.1617,41686.0
2023-02-23 15:25:00,138.75,138.92,138.66,138.9,57064.0,136.1617,136.3285,136.0734,136.3089,57064.0
2023-02-23 15:30:00,138.9,138.97,138.8,138.91,91462.0,136.3089,136.3776,136.2107,136.3187,91462.0
2023-02-23 15:35:00,138.9,138.92,138.79,138.85,55259.0,136.3089,136.3285,136.2009,136.2598,55259.0
2023-02-23 15:40:00,138.85,138.93,138.77,138.87,111502.0,136.2598,136.3383,136.1813,136.2794,111502.0
2023-02-23 15:45:00,138.86,138.86,138.61,138.69,122118.0,136.2696,136.2696,136.0243,136.1028,122118.0
2023-02-23 15:50:00,138.69,138.81,138.5,138.55,225623.0,136.1028,136.2206,135.9163,135.9654,225623.0
2023-02-23 15:55:00,138.55,138.69,138.47,138.55,309932.0,135.9654,136.1028,135.8869,135.9654,309932.0
2023-02-24 09:30:00,136.1,136.39,136.06,136.27,177022.0,133.5611,133.8457,133.5219,133.7279,177022.0
2023-02-24 09:35:00,136.29,136.6,136.18,136.59,116597.0,133.7476,134.0518,133.6396,134.042,116597.0
2023-02-24 09:40:00,136.61,136.68,136.08,136.09,88904.0,134.0616,134.1303,133.5415,133.5513,88904.0
2023-02-24 09:45:00,136.1,136.1,135.79,135.81,102105.0,133.5611,133.5611,133.2569,133.2765,102105.0
2023-02-24 09:50:00,135.83,135.89,135.72,135.87,84276.0,133.2961,133.355,133.1882,133.3354,84276.0
2023-02-24 09:55:00,135.89,136.11,135.75,135.86,78925.0,133.355,133.5709,133.2176,133.3256,78925.0
2023-02-24 10:00:00,135.84,136.07,135.66,135.91,92872.0,133.306,133.5317,133.1293,133.3747,92872.0
2023-02-24 10:05:00,135.96,136.05,135.6,135.76,127680.0,133.4237,133.512,133.0704,133.2275,127680.0
2023-02-24 10:10:00,135.75,135.8,135.62,135.66,55476.0,133.2176,133.2667,133.0901,133.1293,55476.0
2023-02-24 10:15:00,135.69,135.8,135.55,135.66,44253.0,133.1588,133.2667,133.0214,133.1293,44253.0
2023-02-24 10:20:00,135.64,135.76,135.56,135.63,78792.0,133.1097,133.2275,133.0312,133.0999,78792.0
2023-02-24 10:25:00,135.63,135.82,135.6,135.75,27232.0,133.0999,133.2863,133.0704,133.2176,27232.0
2023-02-24 10:30:00,135.75,135.77,135.52,135.7,53677.0,133.2176,133.2373,132.9919,133.1686,53677.0
2023-02-24 10:35:00,135.71,135.79,135.46,135.53,54833.0,133.1784,133.2569,132.933,133.0017,54833.0
2023-02-24 10:40:00,135.51,135.64,135.38,135.62,52313.0,132.9821,133.1097,132.8545,133.0901,52313.0
2023-02-24 10:45:00,135.62,135.76,135.51,135.51,35910.0,133.0901,133.2275,132.9821,132.9821,35910.0
2023-02-24 10:50:00,135.51,135.54,135.38,135.4,26592.0,132.9821,133.0116,132.8545,132.8742,26592.0
2023-02-24 10:55:00,135.37,135.48,135.3,135.45,43378.0,132.8447,132.9527,132.776,132.9232,43378.0
2023-02-24 11:00:00,135.46,135.51,135.31,135.33,61410.0,132.933,132.9821,132.7858,132.8055,61410.0
2023-02-24 11:05:00,135.34,135.57,135.33,135.52,44750.0,132.8153,133.041,132.8055,132.9919,44750.0
2023-02-24 11:10:00,135.53,135.66,135.5,135.54,57219.0,133.0017,133.1293,132.9723,133.0116,57219.0
2023-02-24 11:15:00,135.54,135.77,135.52,135.65,54353.0,133.0116,133.2373,132.9919,133.1195,54353.0
2023-02-24 11:20:00,135.66,135.79,135.57,135.7,46387.0,133.1293,133.2569,133.041,133.1686,46387.0
2023-02-24 11:25:00,135.73,136.03,135.71,135.9,97682.0,133.198,133.4924,133.1784,133.3648,97682.0
2023-02-24 11:30:00,135.9,136.0,135.77,135.85,69576.0,133.3648,133.463,133.2373,133.3158,69576.0
2023-02-24 11:35:00,135.83,135.87,135.67,135.7,53731.0,133.2961,133.3354,133.1391,133.1686,53731.0
2023-02-24 11:40:00,135.69,136.03,135.68,135.95,40604.0,133.1588,133.4924,133.1489,133.4139,40604.0
2023-02-24 11:45:00,135.96,136.23,135.95,136.19,39679.0,133.4237,133.6887,133.4139,133.6494,39679.0
2023-02-24 11:50:00,136.2,136.44,136.11,136.11,52072.0,133.6592,133.8948,133.5709,133.5709,52072.0
2023-02-24 11:55:00,136.12,136.18,135.99,136.12,60848.0,133.5807,133.6396,133.4532,133.5807,60848.0
2023-02-24 12:00:00,136.13,136.19,135.98,135.99,29128.0,133.5905,133.6494,133.4433,133.4532,29128.0
2023-02-24 12:05:00,136.0,136.03,135.9,135.99,36506.0,133.463,133.4924,133.3648,133.4532,36506.0
2023-02-24 12:10:00,135.99,136.07,135.94,136.02,19269.0,133.4532,133.5317,133.4041,133.4826,19269.0
2023-02-24 12:15:00,136.06,136.08,135.82,135.89,32236.0,133.5219,133.5415,133.2863,133.355,32236.0
2023-02-24 12:20:00,135.88,135.99,135.83,135.93,20167.0,133.3452,133.4532,133.2961,133.3943,20167.0
2023-02-24 12:25:00,135.93,135.96,135.77,135.9,40289.0,133.3943,133.4237,133.2373,133.3648,40289.0
2023-02-24 12:30:00,135.91,136.03,135.8,135.81,67013.0,133.3747,133.4924,133.2667,133.2765,67013.0
2023-02-24 12:35:00,135.8,135.86,135.71,135.73,40127.0,133.2667,133.3256,133.1784,133.198,40127.0
2023-02-24 12:40:00,135.73,135.75,135.59,135.62,35014.0,133.198,133.2176,133.0606,133.0901,35014.0
2023-02-24 12:45:00,135.61,135.62,135.5,135.55,49155.0,133.0802,133.0901,132.9723,133.0214,49155.0
2023-02-24 12:50:00,135.55,135.64,135.52,135.64,27957.0,133.0214,133.1097,132.9919,133.1097,27957.0
2023-02-24 12:55:00,135.63,135.65,135.57,135.6,24188.0,133.0999,133.1195,133.041,133.0704,24188.0
2023-02-24 13:00:00,135.59,135.69,135.55,135.56,75857.0,133.0606,133.1588,133.0214,133.0312,75857.0
2023-02-24 13:05:00,135.55,135.57,135.43,135.47,55369.0,133.0214,133.041,132.9036,132.9429,55369.0
2023-02-24 13:10:00,135.47,135.52,135.43,135.47,98339.0,132.9429,132.9919,132.9036,132.9429,98339.0
2023-02-24 13:15:00,135.46,135.56,135.43,135.56,42229.0,132.933,133.0312,132.9036,133.0312,42229.0
2023-02-24 13:20:00,135.55,135.76,135.54,135.72,55994.0,133.0214,133.2275,133.0116,133.1882,55994.0
2023-02-24 13:25:00,135.71,135.78,135.68,135.71,63411.0,133.1784,133.2471,133.1489,133.1784,63411.0
2023-02-24 13:30:00,135.7,135.7,135.46,135.61,97816.0,133.1686,133.1686,132.933,133.0802,97816.0
2023-02-24 13:35:00,135.61,135.71,135.59,135.7,93452.0,133.0802,133.1784,133.0606,133.1686,93452.0
2023-02-24 13:40:00,135.71,135.81,135.68,135.75,37096.0,133.1784,133.2765,133.1489,133.2176,37096.0
2023-02-24 13:45:00,135.74,135.81,135.69,135.74,48502.0,133.2078,133.2765,133.1588,133.2078,48502.0
2023-02-24 13:50:00,135.73,135.85,135.73,135.85,27885.0,133.198,133.3158,133.198,133.3158,27885.0
2023-02-24 13:55:00,135.85,135.89,135.72,135.8,32301.0,133.3158,133.355,133.1882,133.2667,32301.0
2023-02-24 14:00:00,135.81,135.93,135.74,135.84,33689.0,133.2765,133.3943,133.2078,133.306,33689.0
2023-02-24 14:05:00,135.84,135.94,135.81,135.86,25293.0,133.306,133.4041,133.2765,133.3256,25293.0
2023-02-24 14:10:00,135.87,135.87,135.65,135.76,45968.0,133.3354,133.3354,133.1195,133.2275,45968.0
2023-02-24 14:15:00,135.76,135.94,135.76,135.91,33775.0,133.2275,133.4041,133.2275,133.3747,33775.0
2023-02-24 14:20:00,135.91,135.95,135.7,135.84,124357.0,133.3747,133.4139,133.1686,133.306,124357.0
2023-02-24 14:25:00,135.83,135.97,135.82,135.83,66422.0,133.2961,133.4335,133.2863,133.2961,66422.0
2023-02-24 14:30:00,135.84,135.88,135.7,135.78,53467.0,133.306,133.3452,133.1686,133.2471,53467.0
2023-02-24 14:35:00,135.77,135.79,135.71,135.77,61386.0,133.2373,133.2569,133.1784,133.2373,61386.0
2023-02-24 14:40:00,135.77,135.77,135.58,135.65,53866.0,133.2373,133.2373,133.0508,133.1195,53866.0
2023-02-24 14:45:00,135.62,135.97,135.6,135.95,35849.0,133.0901,133.4335,133.0704,133.4139,35849.0
2023-02-24 14:50:00,135.94,136.11,135.92,136.07,30636.0,133.4041,133.5709,133.3845,133.5317,30636.0
2023-02-24 14:55:00,136.07,136.35,136.03,136.26,88879.0,133.5317,133.8064,133.4924,133.7181,88879.0
2023-02-24 15:00:00,136.26,136.44,136.07,136.09,52379.0,133.7181,133.8948,133.5317,133.5513,52379.0
2023-02-24 15:05:00,136.1,136.27,136.09,136.24,53081.0,133.5611,133.7279,133.5513,133.6985,53081.0
2023-02-24 15:10:00,136.24,136.27,136.05,136.05,64398.0,133.6985,133.7279,133.512,133.512,64398.0
2023-02-24 15:15:00,136.06,136.12,135.96,136.12,91671.0,133.5219,133.5807,133.4237,133.5807,91671.0
2023-02-24 15:20:00,136.12,136.23,136.1,136.15,49452.0,133.5807,133.6887,133.5611,133.6102,49452.0
2023-02-24 15:25:00,136.1,136.21,135.9,135.91,52641.0,133.5611,133.6691,133.3648,133.3747,52641.0
2023-02-24 15:30:00,135.91,135.96,135.77,135.78,98555.0,133.3747,133.4237,133.2373,133.2471,98555.0
2023-02-24 15:35:00,135.77,135.79,135.62,135.66,104600.0,133.2373,133.2569,133.0901,133.1293,104600.0
2023-02-24 15:40:00,135.65,135.78,135.62,135.73,115204.0,133.1195,133.2471,133.0901,133.198,115204.0
2023-02-24 15:45:00,135.72,135.82,135.63,135.76,144428.0,133.1882,133.2863,133.0999,133.2275,144428.0
2023-02-24 15:50:00,135.76,135.9,135.54,135.89,335156.0,133.2275,133.3648,133.0116,133.355,335156.0
2023-02-24 15:55:00,135.89,136.18,135.88,136.12,404158.0,133.355,133.6396,133.3452,133.5807,404158.0
2023-02-27 09:30:00,137.46,137.78,137.43,137.46,93332.0,134.8957,135.2098,134.8663,134.8957,93332.0
2023-02-27 09:35:00,137.47,137.58,137.27,137.28,63656.0,134.9056,135.0135,134.7093,134.7191,63656.0
2023-02-27 09:40:00,137.33,137.58,137.32,137.38,49523.0,134.7682,135.0135,134.7583,134.8172,49523.0
2023-02-27 09:45:00,137.37,137.48,137.28,137.32,78486.0,134.8074,134.9154,134.7191,134.7583,78486.0
2023-02-27 09:50:00,137.33,137.57,137.3,137.4,77986.0,134.7682,135.0037,134.7387,134.8369,77986.0
2023-02-27 09:55:00,137.43,137.71,137.4,137.66,75416.0,134.8663,135.1411,134.8369,135.092,75416.0
2023-02-27 10:00:00,137.66,137.85,137.52,137.81,71068.0,135.092,135.2785,134.9546,135.2392,71068.0
2023-02-27 10:05:00,137.83,138.16,137.8,138.04,69133.0,135.2588,135.5827,135.2294,135.4649,69133.0
2023-02-27 10:10:00,138.05,138.05,137.83,137.91,34906.0,135.4747,135.4747,135.2588,135.3373,34906.0
2023-02-27 10:15:00,137.92,138.04,137.87,137.95,36329.0,135.3472,135.4649,135.2981,135.3766,36329.0
2023-02-27 10:20:00,137.96,137.96,137.72,137.79,21360.0,135.3864,135.3864,135.1509,135.2196,21360.0
2023-02-27 10:25:00,137.81,137.92,137.64,137.65,33637.0,135.2392,135.3472,135.0724,135.0822,33637.0
2023-02-27 10:30:00,137.65,137.68,137.49,137.62,47420.0,135.0822,135.1116,134.9252,135.0528,47420.0
2023-02-27 10:35:00,137.6,137.6,137.04,137.15,60751.0,135.0331,135.0331,134.4836,134.5915,60751.0
2023-02-27 10:40:00,137.08,137.12,136.83,137.1,63880.0,134.5228,134.5621,134.2775,134.5425,63880.0
2023-02-27 10:45:00,137.14,137.15,136.95,137.11,90594.0,134.5817,134.5915,134.3953,134.5523,90594.0
2023-02-27 10:50:00,137.12,137.17,137.0,137.14,60104.0,134.5621,134.6111,134.4443,134.5817,60104.0
2023-02-27 10:55:00,137.08,137.17,136.88,137.16,68107.0,134.5228,134.6111,134.3266,134.6013,68107.0
2023-02-27 11:00:00,137.17,137.25,137.08,137.13,33371.0,134.6111,134.6897,134.5228,134.5719,33371.0
2023-02-27 11:05:00,137.14,137.26,137.13,137.25,12965.0,134.5817,134.6995,134.5719,134.6897,12965.0
2023-02-27 11:10:00,137.28,137.31,136.9,137.0,70484.0,134.7191,134.7485,134.3462,134.4443,70484.0
2023-02-27 11:15:00,136.99,137.12,136.89,136.96,49663.0,134.4345,134.5621,134.3364,134.4051,49663.0
2023-02-27 11:20:00,136.96,137.05,136.9,136.93,74474.0,134.4051,134.4934,134.3462,134.3756,74474.0
2023-02-27 11:25:00,136.93,137.02,136.86,136.99,39048.0,134.3756,134.4639,134.3069,134.4345,39048.0
2023-02-27 11:30:00,137.01,137.09,136.66,136.74,64188.0,134.4541,134.5326,134.1107,134.1892,64188.0
2023-02-27 11:35:00,136.74,136.95,136.71,136.94,12605.0,134.1892,134.3953,134.1597,134.3854,12605.0
2023-02-27 11:40:00,136.93,137.01,136.92,136.98,23778.0,134.3756,134.4541,134.3658,134.4247,23778.0
2023-02-27 11:45:00,136.97,137.12,136.94,137.09,28749.0,134.4149,134.5621,134.3854,134.5326,28749.0
2023-02-27 11:50:00,137.08,137.12,137.01,137.06,20947.0,134.5228,134.5621,134.4541,134.5032,20947.0
2023-02-27 11:55:00,137.03,137.15,136.99,137.08,13605.0,134.4738,134.5915,134.4345,134.5228,13605.0
2023-02-27 12:00:00,137.09,137.14,136.93,137.04,20159.0,134.5326,134.5817,134.3756,134.4836,20159.0
2023-02-27 12:05:00,136.97,137.03,136.86,136.9,7882.0,134.4149,134.4738,134.3069,134.3462,7882.0
2023-02-27 12:10:00,136.91,137.01,136.81,136.98,16523.0,134.356,134.4541,134.2579,134.4247,16523.0
2023-02-27 12:15:00,136.98,137.04,136.97,137.0,7006.0,134.4247,134.4836,134.4149,134.4443,7006.0
2023-02-27 12:20:00,136.99,136.99,136.8,136.92,16677.0,134.4345,134.4345,134.248,134.3658,16677.0
2023-02-27 12:25:00,136.92,137.07,136.92,137.05,10757.0,134.3658,134.513,134.3658,134.4934,10757.0
2023-02-27 12:30:00,137.04,137.26,137.04,137.19,25121.0,134.4836,134.6995,134.4836,134.6308,25121.0
2023-02-27 12:35:00,137.19,137.24,137.13,137.15,8741.0,134.6308,134.6798,134.5719,134.5915,8741.0
2023-02-27 12:40:00,137.15,137.17,137.0,137.07,17027.0,134.5915,134.6111,134.4443,134.513,17027.0
2023-02-27 12:45:00,137.09,137.2,137.06,137.18,11445.0,134.5326,134.6406,134.5032,134.621,11445.0
2023-02-27 12:50:00,137.18,137.27,137.13,137.23,17765.0,134.621,134.7093,134.5719,134.67,17765.0
2023-02-27 12:55:00,137.23,137.36,137.23,137.33,26439.0,134.67,134.7976,134.67,134.7682,26439.0
2023-02-27 13:00:00,137.34,137.4,137.29,137.37,18110.0,134.778,134.8369,134.7289,134.8074,18110.0
2023-02-27 13:05:00,137.38,137.43,137.31,137.43,19836.0,134.8172,134.8663,134.7485,134.8663,19836.0
2023-02-27 13:10:00,137.43,137.48,137.38,137.48,18575.0,134.8663,134.9154,134.8172,134.9154,18575.0
2023-02-27 13:15:00,137.46,137.57,137.44,137.46,20385.0,134.8957,135.0037,134.8761,134.8957,20385.0
2023-02-27 13:20:00,137.47,137.49,137.32,137.37,17787.0,134.9056,134.9252,134.7583,134.8074,17787.0
2023-02-27 13:25:00,137.37,137.43,137.3,137.37,21945.0,134.8074,134.8663,134.7387,134.8074,21945.0
2023-02-27 13:30:00,137.38,137.43,137.27,137.34,20075.0,134.8172,134.8663,134.7093,134.778,20075.0
2023-02-27 13:35:00,137.34,137.39,137.22,137.31,23744.0,134.778,134.827,134.6602,134.7485,23744.0
2023-02-27 13:40:00,137.32,137.34,137.12,137.18,20634.0,134.7583,134.778,134.5621,134.621,20634.0
2023-02-27 13:45:00,137.15,137.16,137.07,137.1,31137.0,134.5915,134.6013,134.513,134.5425,31137.0
2023-02-27 13:50:00,137.1,137.24,137.1,137.2,23651.0,134.5425,134.6798,134.5425,134.6406,23651.0
2023-02-27 13:55:00,137.19,137.41,137.18,137.41,54541.0,134.6308,134.8467,134.621,134.8467,54541.0
2023-02-27 14:00:00,137.42,137.59,137.37,137.51,38409.0,134.8565,135.0233,134.8074,134.9448,38409.0
2023-02-27 14:05:00,137.51,137.56,137.47,137.51,28284.0,134.9448,134.9939,134.9056,134.9448,28284.0
2023-02-27 14:10:00,137.51,137.61,137.49,137.49,34960.0,134.9448,135.0429,134.9252,134.9252,34960.0
2023-02-27 14:15:00,137.49,137.49,137.25,137.28,70656.0,134.9252,134.9252,134.6897,134.7191,70656.0
2023-02-27 14:20:00,137.27,137.3,137.18,137.23,31332.0,134.7093,134.7387,134.621,134.67,31332.0
2023-02-27 14:25:00,137.24,137.31,137.2,137.26,24573.0,134.6798,134.7485,134.6406,134.6995,24573.0
2023-02-27 14:30:00,137.25,137.28,137.21,137.26,28469.0,134.6897,134.7191,134.6504,134.6995,28469.0
2023-02-27 14:35:00,137.24,137.34,137.18,137.22,27520.0,134.6798,134.778,134.621,134.6602,27520.0
2023-02-27 14:40:00,137.21,137.23,136.94,137.06,21526.0,134.6504,134.67,134.3854,134.5032,21526.0
2023-02-27 14:45:00,137.06,137.06,136.87,136.94,22093.0,134.5032,134.5032,134.3167,134.3854,22093.0
2023-02-27 14:50:00,136.94,137.0,136.87,137.0,13142.0,134.3854,134.4443,134.3167,134.4443,13142.0
2023-02-27 14:55:00,137.0,137.02,136.9,136.91,48888.0,134.4443,134.4639,134.3462,134.356,48888.0
2023-02-27 15:00:00,136.88,137.02,136.82,136.9,20899.0,134.3266,134.4639,134.2677,134.3462,20899.0
2023-02-27 15:05:00,136.88,136.9,136.76,136.81,33462.0,134.3266,134.3462,134.2088,134.2579,33462.0
2023-02-27 15:10:00,136.78,136.93,136.71,136.91,34592.0,134.2284,134.3756,134.1597,134.356,34592.0
2023-02-27 15:15:00,136.9,136.92,136.76,136.85,72956.0,134.3462,134.3658,134.2088,134.2971,72956.0
2023-02-27 15:20:00,136.84,136.86,136.74,136.84,28057.0,134.2873,134.3069,134.1892,134.2873,28057.0
2023-02-27 15:25:00,136.83,136.94,136.78,136.92,44151.0,134.2775,134.3854,134.2284,134.3658,44151.0
2023-02-27 15:30:00,136.91,136.93,136.71,136.84,107714.0,134.356,134.3756,134.1597,134.2873,107714.0
2023-02-27 15:35:00,136.85,136.85,136.57,136.64,64340.0,134.2971,134.2971,134.0223,134.091,64340.0
2023-02-27 15:40:00,136.66,136.86,136.58,136.7,109251.0,134.1107,134.3069,134.0322,134.1499,109251.0
2023-02-27 15:45:00,136.7,136.86,136.65,136.69,127283.0,134.1499,134.3069,134.1008,134.1401,127283.0
2023-02-27 15:50:00,136.68,136.84,136.63,136.75,223848.0,134.1303,134.2873,134.0812,134.199,223848.0
2023-02-27 15:55:00,136.75,136.82,136.69,136.81,302916.0,134.199,134.2677,134.1401,134.2579,302916.0
2023-02-28 09:30:00,136.38,136.5,136.14,136.21,109895.0,133.8359,133.9536,133.6004,133.6691,109895.0
2023-02-28 09:35:00,136.26,136.63,136.23,136.63,65838.0,133.7181,134.0812,133.6887,134.0812,65838.0
2023-02-28 09:40:00,136.64,136.84,136.64,136.73,36922.0,134.091,134.2873,134.091,134.1794,36922.0
2023-02-28 09:45:00,136.74,137.0,136.61,136.63,33310.0,134.1892,134.4443,134.0616,134.0812,33310.0
2023-02-28 09:50:00,136.6,136.84,136.51,136.76,34984.0,134.0518,134.2873,133.9635,134.2088,34984.0
2023-02-28 09:55:00,136.72,136.86,136.64,136.8,27903.0,134.1695,134.3069,134.091,134.248,27903.0
2023-02-28 10:00:00,136.8,137.06,136.73,136.99,39865.0,134.248,134.5032,134.1794,134.4345,39865.0
2023-02-28 10:05:00,136.98,137.1,136.93,136.95,38971.0,134.4247,134.5425,134.3756,134.3953,38971.0
2023-02-28 10:10:00,136.95,136.96,136.68,136.9,33517.0,134.3953,134.4051,134.1303,134.3462,33517.0
2023-02-28 10:15:00,136.87,136.89,136.67,136.82,51028.0,134.3167,134.3364,134.1205,134.2677,51028.0
2023-02-28 10:20:00,136.79,136.93,136.69,136.83,34830.0,134.2382,134.3756,134.1401,134.2775,34830.0
2023-02-28 10:25:00,136.83,136.94,136.53,136.62,34644.0,134.2775,134.3854,133.9831,134.0714,34644.0
2023-02-28 10:30:00,136.62,136.67,136.51,136.63,55235.0,134.0714,134.1205,133.9635,134.0812,55235.0
2023-02-28 10:35:00,136.65,136.85,136.6,136.73,38566.0,134.1008,134.2971,134.0518,134.1794,38566.0
2023-02-28 10:40:00,136.76,136.9,136.59,136.68,30597.0,134.2088,134.3462,134.042,134.1303,30597.0
2023-02-28 10:45:00,136.68,136.78,136.46,136.62,32615.0,134.1303,134.2284,133.9144,134.0714,32615.0
2023-02-28 10:50:00,136.61,136.61,136.41,136.57,44016.0,134.0616,134.0616,133.8653,134.0223,44016.0
2023-02-28 10:55:00,136.56,136.79,136.51,136.77,8898.0,134.0125,134.2382,133.9635,134.2186,8898.0
2023-02-28 11:00:00,136.79,137.02,136.77,136.91,30651.0,134.2382,134.4639,134.2186,134.356,30651.0
2023-02-28 11:05:00,136.93,137.07,136.93,137.05,44569.0,134.3756,134.513,134.3756,134.4934,44569.0
2023-02-28 11:10:00,137.07,137.11,136.98,137.02,36597.0,134.513,134.5523,134.4247,134.4639,36597.0
2023-02-28 11:15:00,137.02,137.17,137.0,137.04,58517.0,134.4639,134.6111,134.4443,134.4836,58517.0
2023-02-28 11:20:00,137.03,137.17,137.01,137.09,54424.0,134.4738,134.6111,134.4541,134.5326,54424.0
2023-02-28 11:25:00,137.09,137.15,136.99,137.0,20752.0,134.5326,134.5915,134.4345,134.4443,20752.0
2023-02-28 11:30:00,136.98,137.04,136.91,136.93,18422.0,134.4247,134.4836,134.356,134.3756,18422.0
2023-02-28 11:35:00,136.91,136.97,136.84,136.88,28176.0,134.356,134.4149,134.2873,134.3266,28176.0
2023-02-28 11:40:00,136.85,136.89,136.75,136.78,18870.0,134.2971,134.3364,134.199,134.2284,18870.0
2023-02-28 11:45:00,136.79,136.79,136.69,136.71,33175.0,134.2382,134.2382,134.1401,134.1597,33175.0
2023-02-28 11:50:00,136.72,136.8,136.65,136.77,18351.0,134.1695,134.248,134.1008,134.2186,18351.0
2023-02-28 11:55:00,136.77,136.88,136.72,136.87,10668.0,134.2186,134.3266,134.1695,134.3167,10668.0
2023-02-28 12:00:00,136.9,137.0,136.89,136.99,58405.0,134.3462,134.4443,134.3364,134.4345,58405.0
2023-02-28 12:05:00,136.99,137.09,136.97,137.08,15292.0,134.4345,134.5326,134.4149,134.5228,15292.0
2023-02-28 12:10:00,137.09,137.21,137.09,137.17,15742.0,134.5326,134.6504,134.5326,134.6111,15742.0
2023-02-28 12:15:00,137.18,137.21,137.12,137.19,19425.0,134.621,134.6504,134.5621,134.6308,19425.0
2023-02-28 12:20:00,137.18,137.35,137.17,137.22,41040.0,134.621,134.7878,134.6111,134.6602,41040.0
2023-02-28 12:25:00,137.23,137.28,137.18,137.28,28523.0,134.67,134.7191,134.621,134.7191,28523.0
2023-02-28 12:30:00,137.29,137.36,137.26,137.3,31757.0,134.7289,134.7976,134.6995,134.7387,31757.0
2023-02-28 12:35:00,137.29,137.35,137.21,137.28,39687.0,134.7289,134.7878,134.6504,134.7191,39687.0
2023-02-28 12:40:00,137.26,137.34,137.18,137.29,20395.0,134.6995,134.778,134.621,134.7289,20395.0
2023-02-28 12:45:00,137.29,137.39,137.29,137.39,17949.0,134.7289,134.827,134.7289,134.827,17949.0
2023-02-28 12:50:00,137.39,137.63,137.35,137.6,29296.0,134.827,135.0626,134.7878,135.0331,29296.0
2023-02-28 12:55:00,137.61,137.67,137.54,137.55,45989.0,135.0429,135.1018,134.9742,134.9841,45989.0
2023-02-28 13:00:00,137.56,137.67,137.54,137.67,18942.0,134.9939,135.1018,134.9742,135.1018,18942.0
2023-02-28 13:05:00,137.68,137.73,137.61,137.61,19983.0,135.1116,135.1607,135.0429,135.0429,19983.0
2023-02-28 13:10:00,137.62,137.68,137.59,137.59,19919.0,135.0528,135.1116,135.0233,135.0233,19919.0
2023-02-28 13:15:00,137.57,137.62,137.52,137.56,22573.0,135.0037,135.0528,134.9546,134.9939,22573.0
2023-02-28 13:20:00,137.55,137.69,137.54,137.69,28937.0,134.9841,135.1214,134.9742,135.1214,28937.0
2023-02-28 13:25:00,137.7,137.76,137.65,137.75,30679.0,135.1313,135.1901,135.0822,135.1803,30679.0
2023-02-28 13:30:00,137.76,137.84,137.59,137.71,36814.0,135.1901,135.2686,135.0233,135.1411,36814.0
2023-02-28 13:35:00,137.73,137.75,137.68,137.7,18956.0,135.1607,135.1803,135.1116,135.1313,18956.0
2023-02-28 13:40:00,137.7,137.74,137.63,137.72,19991.0,135.1313,135.1705,135.0626,135.1509,19991.0
2023-02-28 13:45:00,137.72,137.8,137.69,137.69,37579.0,135.1509,135.2294,135.1214,135.1214,37579.0
2023-02-28 13:50:00,137.69,137.75,137.64,137.73,18845.0,135.1214,135.1803,135.0724,135.1607,18845.0
2023-02-28 13:55:00,137.73,137.79,137.7,137.72,20658.0,135.1607,135.2196,135.1313,135.1509,20658.0
2023-02-28 14:00:00,137.73,137.83,137.72,137.76,26618.0,135.1607,135.2588,135.1509,135.1901,26618.0
2023-02-28 14:05:00,137.76,137.77,137.51,137.65,93956.0,135.1901,135.2,134.9448,135.0822,93956.0
2023-02-28 14:10:00,137.66,137.71,137.59,137.7,23206.0,135.092,135.1411,135.0233,135.1313,23206.0
2023-02-28 14:15:00,137.69,137.72,137.56,137.61,141061.0,135.1214,135.1509,134.9939,135.0429,141061.0
2023-02-28 14:20:00,137.6,137.65,137.54,137.61,30829.0,135.0331,135.0822,134.9742,135.0429,30829.0
2023-02-28 14:25:00,137.6,137.6,137.42,137.45,26138.0,135.0331,135.0331,134.8565,134.8859,26138.0
2023-02-28 14:30:00,137.45,137.46,137.31,137.36,56669.0,134.8859,134.8957,134.7485,134.7976,56669.0
2023-02-28 14:35:00,137.36,137.45,137.28,137.43,31988.0,134.7976,134.8859,134.7191,134.8663,31988.0
2023-02-28 14:40:00,137.42,137.44,137.31,137.4,18659.0,134.8565,134.8761,134.7485,134.8369,18659.0
2023-02-28 14:45:00,137.41,137.55,137.39,137.48,24062.0,134.8467,134.9841,134.827,134.9154,24062.0
2023-02-28 14:50:00,137.49,137.55,137.32,137.33,21302.0,134.9252,134.9841,134.7583,134.7682,21302.0
2023-02-28 14:55:00,137.31,137.31,137.14,137.18,70307.0,134.7485,134.7485,134.5817,134.621,70307.0
2023-02-28 15:00:00,137.18,137.18,137.07,137.08,39034.0,134.621,134.621,134.513,134.5228,39034.0
2023-02-28 15:05:00,137.09,137.16,137.02,137.11,39626.0,134.5326,134.6013,134.4639,134.5523,39626.0
2023-02-28 15:10:00,137.1,137.18,136.99,137.03,30219.0,134.5425,134.621,134.4345,134.4738,30219.0
2023-02-28 15:15:00,137.03,137.1,136.96,137.05,45312.0,134.4738,134.5425,134.4051,134.4934,45312.0
2023-02-28 15:20:00,137.04,137.1,136.94,136.97,36222.0,134.4836,134.5425,134.3854,134.4149,36222.0
2023-02-28 15:25:00,136.95,136.96,136.82,136.87,37748.0,134.3953,134.4051,134.2677,134.3167,37748.0
2023-02-28 15:30:00,136.86,136.9,136.7,136.75,64862.0,134.3069,134.3462,134.1499,134.199,64862.0
2023-02-28 15:35:00,136.76,136.8,136.65,136.78,58986.0,134.2088,134.248,134.1008,134.2284,58986.0
2023-02-28 15:40:00,136.78,136.82,136.7,136.79,69648.0,134.2284,134.2677,134.1499,134.2382,69648.0
2023-02-28 15:45:00,136.78,136.85,136.68,136.69,99386.0,134.2284,134.2971,134.1303,134.1401,99386.0
2023-02-28 15:50:00,136.69,136.92,136.55,136.83,236772.0,134.1401,134.3658,134.0027,134.2775,236772.0
2023-02-28 15:55:00,136.83,136.92,136.5,136.5,690326.0,134.2775,134.3658,133.9536,133.9536,690326.0
2023-03-01 09:30:00,136.58,136.59,136.09,136.17,87397.0,134.0322,134.042,133.5513,133.6298,87397.0
2023-03-01 09:35:00,136.17,136.36,136.01,136.34,105621.0,133.6298,133.8163,133.4728,133.7966,105621.0
2023-03-01 09:40:00,136.34,136.45,136.16,136.23,135258.0,133.7966,133.9046,133.62,133.6887,135258.0
2023-03-01 09:45:00,136.24,136.73,136.2,136.72,137669.0,133.6985,134.1794,133.6592,134.1695,137669.0
2023-03-01 09:50:00,136.73,136.77,136.54,136.69,157463.0,134.1794,134.2186,133.9929,134.1401,157463.0
2023-03-01 09:55:00,136.7,136.75,136.53,136.61,82543.0,134.1499,134.199,133.9831,134.0616,82543.0
2023-03-01 10:00:00,136.64,136.8,136.26,136.26,192021.0,134.091,134.248,133.7181,133.7181,192021.0
2023-03-01 10:05:00,136.26,136.26,135.86,135.91,111029.0,133.7181,133.7181,133.3256,133.3747,111029.0
2023-03-01 10:10:00,135.87,135.87,135.51,135.59,70507.0,133.3354,133.3354,132.9821,133.0606,70507.0
2023-03-01 10:15:00,135.58,135.71,135.42,135.68,116184.0,133.0508,133.1784,132.8938,133.1489,116184.0
2023-03-01 10:20:00,135.69,135.75,135.52,135.63,72603.0,133.1588,133.2176,132.9919,133.0999,72603.0
2023-03-01 10:25:00,135.63,135.72,135.56,135.6,47718.0,133.0999,133.1882,133.0312,133.0704,47718.0
2023-03-01 10:30:00,135.58,135.65,135.43,135.59,184630.0,133.0508,133.1195,132.9036,133.0606,184630.0
2023-03-01 10:35:00,135.6,136.1,135.57,136.0,90450.0,133.0704,133.5611,133.041,133.463,90450.0
2023-03-01 10:40:00,136.0,136.34,135.99,136.22,61497.0,133.463,133.7966,133.4532,133.6789,61497.0
2023-03-01 10:45:00,136.25,136.38,136.15,136.28,49302.0,133.7083,133.8359,133.6102,133.7377,49302.0
2023-03-01 10:50:00,136.28,136.28,136.06,136.1,33467.0,133.7377,133.7377,133.5219,133.5611,33467.0
2023-03-01 10:55:00,136.1,136.18,135.98,136.06,38808.0,133.5611,133.6396,133.4433,133.5219,38808.0
2023-03-01 11:00:00,136.04,136.05,135.7,135.7,37134.0,133.5022,133.512,133.1686,133.1686,37134.0
2023-03-01 11:05:00,135.72,135.72,135.27,135.3,70038.0,133.1882,133.1882,132.7466,132.776,70038.0
2023-03-01 11:10:00,135.27,135.29,135.1,135.2,86840.0,132.7466,132.7662,132.5798,132.6779,86840.0
2023-03-01 11:15:00,135.2,135.29,135.14,135.24,52165.0,132.6779,132.7662,132.619,132.7172,52165.0
2023-03-01 11:20:00,135.24,135.45,135.17,135.45,63947.0,132.7172,132.9232,132.6485,132.9232,63947.0
2023-03-01 11:25:00,135.45,135.62,135.45,135.52,46416.0,132.9232,133.0901,132.9232,132.9919,46416.0
2023-03-01 11:30:00,135.52,135.64,135.45,135.54,51321.0,132.9919,133.1097,132.9232,133.0116,51321.0
2023-03-01 11:35:00,135.55,135.65,135.43,135.48,65708.0,133.0214,133.1195,132.9036,132.9527,65708.0
2023-03-01 11:40:00,135.48,135.83,135.48,135.68,131375.0,132.9527,133.2961,132.9527,133.1489,131375.0
2023-03-01 11:45:00,135.69,136.12,135.69,136.05,57241.0,133.1588,133.5807,133.1588,133.512,57241.0
2023-03-01 11:50:00,136.06,136.23,135.99,136.12,70449.0,133.5219,133.6887,133.4532,133.5807,70449.0
2023-03-01 11:55:00,136.14,136.18,136.06,136.08,40306.0,133.6004,133.6396,133.5219,133.5415,40306.0
2023-03-01 12:00:00,136.08,136.09,135.93,135.96,49875.0,133.5415,133.5513,133.3943,133.4237,49875.0
2023-03-01 12:05:00,135.97,136.18,135.92,136.18,45726.0,133.4335,133.6396,133.3845,133.6396,45726.0
2023-03-01 12:10:00,136.19,136.41,136.04,136.17,61256.0,133.6494,133.8653,133.5022,133.6298,61256.0
2023-03-01 12:15:00,136.18,136.2,136.06,136.09,28266.0,133.6396,133.6592,133.5219,133.5513,28266.0
2023-03-01 12:20:00,136.09,136.24,136.03,136.06,62127.0,133.5513,133.6985,133.4924,133.5219,62127.0
2023-03-01 12:25:00,136.05,136.27,136.03,136.06,49969.0,133.512,133.7279,133.4924,133.5219,49969.0
2023-03-01 12:30:00,136.08,136.15,136.01,136.01,38516.0,133.5415,133.6102,133.4728,133.4728,38516.0
2023-03-01 12:35:00,136.02,136.15,135.96,136.03,46524.0,133.4826,133.6102,133.4237,133.4924,46524.0
2023-03-01 12:40:00,136.02,136.16,136.02,136.14,38799.0,133.4826,133.62,133.4826,133.6004,38799.0
2023-03-01 12:45:00,136.15,136.25,136.05,136.12,51684.0,133.6102,133.7083,133.512,133.5807,51684.0
2023-03-01 12:50:00,136.11,136.2,136.06,136.15,44626.0,133.5709,133.6592,133.5219,133.6102,44626.0
2023-03-01 12:55:00,136.15,136.17,135.97,136.02,41600.0,133.6102,133.6298,133.4335,133.4826,41600.0
2023-03-01 13:00:00,136.03,136.03,135.88,135.93,57250.0,133.4924,133.4924,133.3452,133.3943,57250.0
2023-03-01 13:05:00,135.93,135.97,135.79,135.83,30057.0,133.3943,133.4335,133.2569,133.2961,30057.0
2023-03-01 13:10:00,135.82,135.89,135.77,135.89,40190.0,133.2863,133.355,133.2373,133.355,40190.0
2023-03-01 13:15:00,135.9,135.98,135.81,135.87,36328.0,133.3648,133.4433,133.2765,133.3354,36328.0
2023-03-01 13:20:00,135.88,135.88,135.7,135.72,38689.0,133.3452,133.3452,133.1686,133.1882,38689.0
2023-03-01 13:25:00,135.73,135.82,135.71,135.72,30361.0,133.198,133.2863,133.1784,133.1882,30361.0
2023-03-01 13:30:00,135.72,135.73,135.57,135.59,35795.0,133.1882,133.198,133.041,133.0606,35795.0
2023-03-01 13:35:00,135.57,135.76,135.55,135.75,52870.0,133.041,133.2275,133.0214,133.2176,52870.0
2023-03-01 13:40:00,135.76,135.78,135.62,135.65,31717.0,133.2275,133.2471,133.0901,133.1195,31717.0
2023-03-01 13:45:00,135.63,135.69,135.52,135.68,94390.0,133.0999,133.1588,132.9919,133.1489,94390.0
2023-03-01 13:50:00,135.68,135.72,135.56,135.62,46581.0,133.1489,133.1882,133.0312,133.0901,46581.0
2023-03-01 13:55:00,135.61,135.74,135.57,135.69,42854.0,133.0802,133.2078,133.041,133.1588,42854.0
2023-03-01 14:00:00,135.69,135.7,135.46,135.55,45499.0,133.1588,133.1686,132.933,133.0214,45499.0
2023-03-01 14:05:00,135.53,135.55,135.44,135.53,51512.0,133.0017,133.0214,132.9134,133.0017,51512.0
2023-03-01 14:10:00,135.53,135.73,135.53,135.66,53679.0,133.0017,133.198,133.0017,133.1293,53679.0
2023-03-01 14:15:00,135.67,135.67,135.48,135.52,46983.0,133.1391,133.1391,132.9527,132.9919,46983.0
2023-03-01 14:20:00,135.52,135.54,135.44,135.53,47238.0,132.9919,133.0116,132.9134,133.0017,47238.0
2023-03-01 14:25:00,135.52,135.52,135.33,135.36,45238.0,132.9919,132.9919,132.8055,132.8349,45238.0
2023-03-01 14:30:00,135.36,135.42,135.29,135.39,45763.0,132.8349,132.8938,132.7662,132.8644,45763.0
2023-03-01 14:35:00,135.38,135.48,135.33,135.47,38503.0,132.8545,132.9527,132.8055,132.9429,38503.0
2023-03-01 14:40:00,135.47,135.47,135.34,135.43,55293.0,132.9429,132.9429,132.8153,132.9036,55293.0
2023-03-01 14:45:00,135.42,135.45,135.32,135.33,35287.0,132.8938,132.9232,132.7957,132.8055,35287.0
2023-03-01 14:50:00,135.32,135.4,135.2,135.38,86754.0,132.7957,132.8742,132.6779,132.8545,86754.0
2023-03-01 14:55:00,135.37,135.44,135.31,135.36,39466.0,132.8447,132.9134,132.7858,132.8349,39466.0
2023-03-01 15:00:00,135.36,135.51,135.33,135.39,58962.0,132.8349,132.9821,132.8055,132.8644,58962.0
2023-03-01 15:05:00,135.4,135.55,135.38,135.52,44404.0,132.8742,133.0214,132.8545,132.9919,44404.0
2023-03-01 15:10:00,135.52,135.58,135.46,135.51,60113.0,132.9919,133.0508,132.933,132.9821,60113.0
2023-03-01 15:15:00,135.51,135.6,135.4,135.53,56449.0,132.9821,133.0704,132.8742,133.0017,56449.0
2023-03-01 15:20:00,135.54,135.58,135.31,135.34,150023.0,133.0116,133.0508,132.7858,132.8153,150023.0
2023-03-01 15:25:00,135.34,135.43,135.28,135.31,59907.0,132.8153,132.9036,132.7564,132.7858,59907.0
2023-03-01 15:30:00,135.29,135.5,135.27,135.45,64565.0,132.7662,132.9723,132.7466,132.9232,64565.0
2023-03-01 15:35:00,135.46,135.46,135.3,135.42,72114.0,132.933,132.933,132.776,132.8938,72114.0
2023-03-01 15:40:00,135.43,135.65,135.41,135.59,124003.0,132.9036,133.1195,132.884,133.0606,124003.0
2023-03-01 15:45:00,135.6,135.7,135.54,135.68,132327.0,133.0704,133.1686,133.0116,133.1489,132327.0
2023-03-01 15:50:00,135.68,135.68,135.4,135.47,222852.0,133.1489,133.1489,132.8742,132.9429,222852.0
2023-03-01 15:55:00,135.46,135.53,135.35,135.52,333781.0,132.933,133.0017,132.8251,132.9919,333781.0
2023-03-02 09:30:00,135.15,135.34,134.98,135.3,119882.0,132.6288,132.8153,132.462,132.776,119882.0
2023-03-02 09:35:00,135.32,135.33,134.92,135.14,79751.0,132.7957,132.8055,132.4031,132.619,79751.0
2023-03-02 09:40:00,135.15,135.22,134.98,135.1,59642.0,132.6288,132.6975,132.462,132.5798,59642.0
2023-03-02 09:45:00,135.09,135.34,135.08,135.22,54490.0,132.5699,132.8153,132.5601,132.6975,54490.0
2023-03-02 09:50:00,135.21,135.49,135.15,135.32,55791.0,132.6877,132.9625,132.6288,132.7957,55791.0
2023-03-02 09:55:00,135.32,135.35,135.06,135.24,39914.0,132.7957,132.8251,132.5405,132.7172,39914.0
2023-03-02 10:00:00,135.26,135.56,135.23,135.49,50149.0,132.7368,133.0312,132.7073,132.9625,50149.0
2023-03-02 10:05:00,135.55,135.57,135.22,135.34,70974.0,133.0214,133.041,132.6975,132.8153,70974.0
2023-03-02 10:10:00,135.36,135.42,135.19,135.38,31410.0,132.8349,132.8938,132.6681,132.8545,31410.0
2023-03-02 10:15:00,135.38,135.54,135.23,135.3,32902.0,132.8545,133.0116,132.7073,132.776,32902.0
2023-03-02 10:20:00,135.29,135.38,135.0,135.29,37487.0,132.7662,132.8545,132.4816,132.7662,37487.0
2023-03-02 10:25:00,135.27,135.57,135.18,135.53,42877.0,132.7466,133.041,132.6583,133.0017,42877.0
2023-03-02 10:30:00,135.55,135.68,135.38,135.49,76311.0,133.0214,133.1489,132.8545,132.9625,76311.0
2023-03-02 10:35:00,135.48,135.58,135.29,135.32,49751.0,132.9527,133.0508,132.7662,132.7957,49751.0
2023-03-02 10:40:00,135.33,135.4,135.26,135.39,31072.0,132.8055,132.8742,132.7368,132.8644,31072.0
2023-03-02 10:45:00,135.39,135.51,135.31,135.4,32883.0,132.8644,132.9821,132.7858,132.8742,32883.0
2023-03-02 10:50:00,135.38,135.68,135.38,135.63,37114.0,132.8545,133.1489,132.8545,133.0999,37114.0
2023-03-02 10:55:00,135.63,135.69,135.54,135.62,31048.0,133.0999,133.1588,133.0116,133.0901,31048.0
2023-03-02 11:00:00,135.63,135.81,135.58,135.59,39390.0,133.0999,133.2765,133.0508,133.0606,39390.0
2023-03-02 11:05:00,135.59,135.77,135.58,135.61,28605.0,133.0606,133.2373,133.0508,133.0802,28605.0
2023-03-02 11:10:00,135.6,135.63,135.45,135.48,43436.0,133.0704,133.0999,132.9232,132.9527,43436.0
2023-03-02 11:15:00,135.49,135.68,135.46,135.46,46458.0,132.9625,133.1489,132.933,132.933,46458.0
2023-03-02 11:20:00,135.46,135.51,135.34,135.34,31282.0,132.933,132.9821,132.8153,132.8153,31282.0
2023-03-02 11:25:00,135.37,135.41,135.24,135.26,27920.0,132.8447,132.884,132.7172,132.7368,27920.0
2023-03-02 11:30:00,135.25,135.3,135.16,135.21,31483.0,132.727,132.776,132.6386,132.6877,31483.0
2023-03-02 11:35:00,135.21,135.21,135.12,135.21,23550.0,132.6877,132.6877,132.5994,132.6877,23550.0
2023-03-02 11:40:00,135.21,135.29,135.14,135.16,26297.0,132.6877,132.7662,132.619,132.6386,26297.0
2023-03-02 11:45:00,135.17,135.27,135.16,135.27,39505.0,132.6485,132.7466,132.6386,132.7466,39505.0
2023-03-02 11:50:00,135.28,135.36,135.15,135.18,43928.0,132.7564,132.8349,132.6288,132.6583,43928.0
2023-03-02 11:55:00,135.18,135.38,135.16,135.38,27761.0,132.6583,132.8545,132.6386,132.8545,27761.0
2023-03-02 12:00:00,135.37,135.46,135.37,135.43,39437.0,132.8447,132.933,132.8447,132.9036,39437.0
2023-03-02 12:05:00,135.43,135.45,135.36,135.42,36410.0,132.9036,132.9232,132.8349,132.8938,36410.0
2023-03-02 12:10:00,135.43,135.44,135.3,135.39,30800.0,132.9036,132.9134,132.776,132.8644,30800.0
2023-03-02 12:15:00,135.4,135.42,135.2,135.21,17872.0,132.8742,132.8938,132.6779,132.6877,17872.0
2023-03-02 12:20:00,135.2,135.31,135.19,135.3,21882.0,132.6779,132.7858,132.6681,132.776,21882.0
2023-03-02 12:25:00,135.3,135.43,135.28,135.36,28835.0,132.776,132.9036,132.7564,132.8349,28835.0
2023-03-02 12:30:00,135.37,135.62,135.37,135.54,41426.0,132.8447,133.0901,132.8447,133.0116,41426.0
2023-03-02 12:35:00,135.53,135.55,135.41,135.45,22806.0,133.0017,133.0214,132.884,132.9232,22806.0
2023-03-02 12:40:00,135.47,135.47,135.35,135.4,19328.0,132.9429,132.9429,132.8251,132.8742,19328.0
2023-03-02 12:45:00,135.4,135.43,135.32,135.33,24242.0,132.8742,132.9036,132.7957,132.8055,24242.0
2023-03-02 12:50:00,135.33,135.48,135.33,135.46,27692.0,132.8055,132.9527,132.8055,132.933,27692.0
2023-03-02 12:55:00,135.46,135.52,135.41,135.51,18794.0,132.933,132.9919,132.884,132.9821,18794.0
2023-03-02 13:00:00,135.51,135.57,135.47,135.51,26172.0,132.9821,133.041,132.9429,132.9821,26172.0
2023-03-02 13:05:00,135.5,135.52,135.4,135.46,22360.0,132.9723,132.9919,132.8742,132.933,22360.0
2023-03-02 13:10:00,135.47,135.5,135.4,135.45,25523.0,132.9429,132.9723,132.8742,132.9232,25523.0
2023-03-02 13:15:00,135.44,135.44,135.32,135.42,67187.0,132.9134,132.9134,132.7957,132.8938,67187.0
2023-03-02 13:20:00,135.43,135.47,135.38,135.39,49622.0,132.9036,132.9429,132.8545,132.8644,49622.0
2023-03-02 13:25:00,135.39,135.45,135.36,135.38,11202.0,132.8644,132.9232,132.8349,132.8545,11202.0
2023-03-02 13:30:00,135.37,135.47,135.36,135.44,13675.0,132.8447,132.9429,132.8349,132.9134,13675.0
2023-03-02 13:35:00,135.45,136.1,135.45,135.78,203237.0,132.9232,133.5611,132.9232,133.2471,203237.0
2023-03-02 13:40:00,135.79,135.93,135.7,135.76,30506.0,133.2569,133.3943,133.1686,133.2275,30506.0
2023-03-02 13:45:00,135.75,135.94,135.72,135.89,15054.0,133.2176,133.4041,133.1882,133.355,15054.0
2023-03-02 13:50:00,135.92,136.14,135.89,136.09,23331.0,133.3845,133.6004,133.355,133.5513,23331.0
2023-03-02 13:55:00,136.11,136.44,136.1,136.42,114372.0,133.5709,133.8948,133.5611,133.8751,114372.0
2023-03-02 14:00:00,136.42,136.8,136.42,136.68,126381.0,133.8751,134.248,133.8751,134.1303,126381.0
2023-03-02 14:05:00,136.66,136.74,136.61,136.68,29866.0,134.1107,134.1892,134.0616,134.1303,29866.0
2023-03-02 14:10:00,136.7,136.81,136.56,136.58,31862.0,134.1499,134.2579,134.0125,134.0322,31862.0
2023-03-02 14:15:00,136.59,136.64,136.48,136.64,64434.0,134.042,134.091,133.934,134.091,64434.0
2023-03-02 14:20:00,136.66,136.7,136.58,136.7,21310.0,134.1107,134.1499,134.0322,134.1499,21310.0
2023-03-02 14:25:00,136.72,137.01,136.67,136.97,54636.0,134.1695,134.4541,134.1205,134.4149,54636.0
2023-03-02 14:30:00,136.99,137.05,136.88,136.92,29118.0,134.4345,134.4934,134.3266,134.3658,29118.0
2023-03-02 14:35:00,136.91,136.91,136.68,136.76,26715.0,134.356,134.356,134.1303,134.2088,26715.0
2023-03-02 14:40:00,136.77,136.91,136.74,136.81,22383.0,134.2186,134.356,134.1892,134.2579,22383.0
2023-03-02 14:45:00,136.81,136.86,136.77,136.85,24533.0,134.2579,134.3069,134.2186,134.2971,24533.0
2023-03-02 14:50:00,136.85,136.87,136.74,136.76,32179.0,134.2971,134.3167,134.1892,134.2088,32179.0
2023-03-02 14:55:00,136.76,136.91,136.74,136.84,37048.0,134.2088,134.356,134.1892,134.2873,37048.0
2023-03-02 15:00:00,136.84,137.02,136.72,136.78,48145.0,134.2873,134.4639,134.1695,134.2284,48145.0
2023-03-02 15:05:00,136.74,136.86,136.67,136.84,36672.0,134.1892,134.3069,134.1205,134.2873,36672.0
2023-03-02 15:10:00,136.84,136.99,136.83,136.94,43563.0,134.2873,134.4345,134.2775,134.3854,43563.0
2023-03-02 15:15:00,136.95,137.17,136.89,136.91,58531.0,134.3953,134.6111,134.3364,134.356,58531.0
2023-03-02 15:20:00,136.9,137.11,136.88,137.04,43811.0,134.3462,134.5523,134.3266,134.4836,43811.0
2023-03-02 15:25:00,137.04,137.2,137.02,137.12,56791.0,134.4836,134.6406,134.4639,134.5621,56791.0
2023-03-02 15:30:00,137.12,137.37,137.12,137.36,85613.0,134.5621,134.8074,134.5621,134.7976,85613.0
2023-03-02 15:35:00,137.36,137.62,137.31,137.52,119758.0,134.7976,135.0528,134.7485,134.9546,119758.0
2023-03-02 15:40:00,137.53,137.56,137.33,137.33,110787.0,134.9644,134.9939,134.7682,134.7682,110787.0
2023-03-02 15:45:00,137.31,137.41,137.26,137.4,97232.0,134.7485,134.8467,134.6995,134.8369,97232.0
2023-03-02 15:50:00,137.38,137.38,136.99,137.06,179749.0,134.8172,134.8172,134.4345,134.5032,179749.0
2023-03-02 15:55:00,137.06,137.23,137.06,137.22,324248.0,134.5032,134.67,134.5032,134.6602,324248.0
2023-03-03 09:30:00,138.23,138.23,137.94,138.12,125378.0,135.6514,135.6514,135.3668,135.5434,125378.0
2023-03-03 09:35:00,138.14,138.38,138.03,138.25,117255.0,135.5631,135.7986,135.4551,135.671,117255.0
2023-03-03 09:40:00,138.28,138.44,138.25,138.31,80461.0,135.7004,135.8575,135.671,135.7299,80461.0
2023-03-03 09:45:00,138.33,138.62,138.33,138.58,74177.0,135.7495,136.0341,135.7495,135.9948,74177.0
2023-03-03 09:50:00,138.57,138.88,138.46,138.8,127778.0,135.985,136.2892,135.8771,136.2107,127778.0
2023-03-03 09:55:00,138.8,138.94,138.76,138.86,63257.0,136.2107,136.3481,136.1715,136.2696,63257.0
2023-03-03 10:00:00,138.89,138.99,138.41,138.64,208897.0,136.2991,136.3972,135.828,136.0537,208897.0
2023-03-03 10:05:00,138.63,138.64,138.25,138.34,95767.0,136.0439,136.0537,135.671,135.7593,95767.0
2023-03-03 10:10:00,138.35,138.87,138.29,138.87,55311.0,135.7691,136.2794,135.7103,136.2794,55311.0
2023-03-03 10:15:00,138.89,139.03,138.82,138.86,55864.0,136.2991,136.4364,136.2304,136.2696,55864.0
2023-03-03 10:20:00,138.89,138.98,138.82,138.96,57078.0,136.2991,136.3874,136.2304,136.3678,57078.0
2023-03-03 10:25:00,138.97,139.15,138.96,139.14,61716.0,136.3776,136.5542,136.3678,136.5444,61716.0
2023-03-03 10:30:00,139.12,139.16,138.91,138.95,42679.0,136.5248,136.564,136.3187,136.3579,42679.0
2023-03-03 10:35:00,138.96,139.0,138.82,138.84,69649.0,136.3678,136.407,136.2304,136.25,69649.0
2023-03-03 10:40:00,138.84,138.94,138.77,138.94,39855.0,136.25,136.3481,136.1813,136.3481,39855.0
2023-03-03 10:45:00,138.94,139.07,138.89,138.89,78500.0,136.3481,136.4757,136.2991,136.2991,78500.0
2023-03-03 10:50:00,138.87,138.89,138.62,138.72,31503.0,136.2794,136.2991,136.0341,136.1322,31503.0
2023-03-03 10:55:00,138.75,138.85,138.6,138.65,24755.0,136.1617,136.2598,136.0145,136.0635,24755.0
2023-03-03 11:00:00,138.69,138.79,138.61,138.68,89377.0,136.1028,136.2009,136.0243,136.093,89377.0
2023-03-03 11:05:00,138.69,138.77,138.66,138.68,34737.0,136.1028,136.1813,136.0734,136.093,34737.0
2023-03-03 11:10:00,138.68,138.73,138.47,138.68,40223.0,136.093,136.142,135.8869,136.093,40223.0
2023-03-03 11:15:00,138.7,138.85,138.66,138.77,37706.0,136.1126,136.2598,136.0734,136.1813,37706.0
2023-03-03 11:20:00,138.78,138.79,138.63,138.69,37295.0,136.1911,136.2009,136.0439,136.1028,37295.0
2023-03-03 11:25:00,138.68,138.72,138.56,138.7,37903.0,136.093,136.1322,135.9752,136.1126,37903.0
2023-03-03 11:30:00,138.7,138.83,138.61,138.64,96659.0,136.1126,136.2402,136.0243,136.0537,96659.0
2023-03-03 11:35:00,138.64,138.8,138.53,138.55,74993.0,136.0537,136.2107,135.9458,135.9654,74993.0
2023-03-03 11:40:00,138.56,138.65,138.5,138.59,30930.0,135.9752,136.0635,135.9163,136.0047,30930.0
2023-03-03 11:45:00,138.6,138.76,138.58,138.71,32817.0,136.0145,136.1715,135.9948,136.1224,32817.0
2023-03-03 11:50:00,138.74,138.87,138.7,138.84,45523.0,136.1519,136.2794,136.1126,136.25,45523.0
2023-03-03 11:55:00,138.85,139.02,138.83,138.92,38113.0,136.2598,136.4266,136.2402,136.3285,38113.0
2023-03-03 12:00:00,138.93,138.99,138.86,138.89,53074.0,136.3383,136.3972,136.2696,136.2991,53074.0
2023-03-03 12:05:00,138.9,138.95,138.86,138.92,34482.0,136.3089,136.3579,136.2696,136.3285,34482.0
2023-03-03 12:10:00,138.91,139.03,138.91,139.0,39711.0,136.3187,136.4364,136.3187,136.407,39711.0
2023-03-03 12:15:00,138.99,138.99,138.9,138.97,36861.0,136.3972,136.3972,136.3089,136.3776,36861.0
2023-03-03 12:20:00,138.96,139.02,138.91,138.99,33957.0,136.3678,136.4266,136.3187,136.3972,33957.0
2023-03-03 12:25:00,139.02,139.12,139.0,139.06,28717.0,136.4266,136.5248,136.407,136.4659,28717.0
2023-03-03 12:30:00,139.07,139.08,138.96,138.97,21532.0,136.4757,136.4855,136.3678,136.3776,21532.0
2023-03-03 12:35:00,138.97,139.03,138.93,139.03,34526.0,136.3776,136.4364,136.3383,136.4364,34526.0
2023-03-03 12:40:00,139.03,139.08,139.02,139.07,28797.0,136.4364,136.4855,136.4266,136.4757,28797.0
2023-03-03 12:45:00,139.08,139.26,139.07,139.25,45445.0,136.4855,136.6622,136.4757,136.6523,45445.0
2023-03-03 12:50:00,139.24,139.37,139.19,139.37,36327.0,136.6425,136.7701,136.5935,136.7701,36327.0
2023-03-03 12:55:00,139.37,139.55,139.37,139.54,78842.0,136.7701,136.9467,136.7701,136.9369,78842.0
2023-03-03 13:00:00,139.56,139.56,139.47,139.5,33552.0,136.9566,136.9566,136.8682,136.8977,33552.0
2023-03-03 13:05:00,139.51,139.65,139.48,139.59,98495.0,136.9075,137.0449,136.8781,136.986,98495.0
2023-03-03 13:10:00,139.59,139.66,139.54,139.65,69625.0,136.986,137.0547,136.9369,137.0449,69625.0
2023-03-03 13:15:00,139.65,139.65,139.45,139.46,50246.0,137.0449,137.0449,136.8486,136.8584,50246.0
2023-03-03 13:20:00,139.46,139.49,139.39,139.43,39478.0,136.8584,136.8879,136.7897,136.829,39478.0
2023-03-03 13:25:00,139.43,139.59,139.43,139.55,30978.0,136.829,136.986,136.829,136.9467,30978.0
2023-03-03 13:30:00,139.56,139.6,139.42,139.43,332567.0,136.9566,136.9958,136.8192,136.829,332567.0
2023-03-03 13:35:00,139.43,139.54,139.42,139.51,34140.0,136.829,136.9369,136.8192,136.9075,34140.0
2023-03-03 13:40:00,139.52,139.54,139.47,139.51,25927.0,136.9173,136.9369,136.8682,136.9075,25927.0
2023-03-03 13:45:00,139.51,139.64,139.5,139.63,24119.0,136.9075,137.0351,136.8977,137.0253,24119.0
2023-03-03 13:50:00,139.63,139.64,139.56,139.61,28540.0,137.0253,137.0351,136.9566,137.0056,28540.0
2023-03-03 13:55:00,139.6,139.61,139.52,139.56,28204.0,136.9958,137.0056,136.9173,136.9566,28204.0
2023-03-03 14:00:00,139.57,139.58,139.46,139.54,17567.0,136.9664,136.9762,136.8584,136.9369,17567.0
2023-03-03 14:05:00,139.55,139.7,139.52,139.68,34454.0,136.9467,137.094,136.9173,137.0743,34454.0
2023-03-03 14:10:00,139.67,139.82,139.65,139.8,62041.0,137.0645,137.2117,137.0449,137.1921,62041.0
2023-03-03 14:15:00,139.8,139.82,139.74,139.76,41257.0,137.1921,137.2117,137.1332,137.1528,41257.0
2023-03-03 14:20:00,139.76,139.88,139.75,139.86,31117.0,137.1528,137.2706,137.143,137.251,31117.0
2023-03-03 14:25:00,139.85,139.93,139.82,139.92,69589.0,137.2412,137.3197,137.2117,137.3098,69589.0
2023-03-03 14:30:00,139.92,140.0,139.88,139.94,28530.0,137.3098,137.3884,137.2706,137.3295,28530.0
2023-03-03 14:35:00,139.94,139.94,139.85,139.87,67660.0,137.3295,137.3295,137.2412,137.2608,67660.0
2023-03-03 14:40:00,139.87,139.99,139.85,139.97,27495.0,137.2608,137.3785,137.2412,137.3589,27495.0
2023-03-03 14:45:00,139.97,140.01,139.91,139.99,31966.0,137.3589,137.3982,137.3,137.3785,31966.0
2023-03-03 14:50:00,139.99,139.99,139.89,139.9,43075.0,137.3785,137.3785,137.2804,137.2902,43075.0
2023-03-03 14:55:00,139.89,139.92,139.81,139.91,115758.0,137.2804,137.3098,137.2019,137.3,115758.0
2023-03-03 15:00:00,139.94,139.99,139.87,139.97,47048.0,137.3295,137.3785,137.2608,137.3589,47048.0
2023-03-03 15:05:00,139.97,140.13,139.96,140.1,75421.0,137.3589,137.5159,137.3491,137.4865,75421.0
2023-03-03 15:10:00,140.1,140.1,139.93,139.98,41510.0,137.4865,137.4865,137.3197,137.3687,41510.0
2023-03-03 15:15:00,139.99,140.0,139.83,139.85,48877.0,137.3785,137.3884,137.2215,137.2412,48877.0
2023-03-03 15:20:00,139.87,140.03,139.86,140.01,207909.0,137.2608,137.4178,137.251,137.3982,207909.0
2023-03-03 15:25:00,140.02,140.05,139.88,140.02,78802.0,137.408,137.4374,137.2706,137.408,78802.0
2023-03-03 15:30:00,140.02,140.08,139.96,140.03,83197.0,137.408,137.4669,137.3491,137.4178,83197.0
2023-03-03 15:35:00,140.02,140.06,139.93,140.03,64965.0,137.408,137.4472,137.3197,137.4178,64965.0
2023-03-03 15:40:00,140.03,140.06,139.94,140.06,99076.0,137.4178,137.4472,137.3295,137.4472,99076.0
2023-03-03 15:45:00,140.04,140.09,139.86,139.95,221869.0,137.4276,137.4767,137.251,137.3393,221869.0
2023-03-03 15:50:00,139.95,140.04,139.81,140.0,323748.0,137.3393,137.4276,137.2019,137.3884,323748.0
2023-03-03 15:55:00,140.0,140.15,139.95,140.11,442446.0,137.3884,137.5356,137.3393,137.4963,442446.0
2023-03-06 09:30:00,140.97,141.44,140.94,141.25,144834.0,138.3403,138.8015,138.3108,138.615,144834.0
2023-03-06 09:35:00,141.21,141.32,140.99,141.29,108213.0,138.5758,138.6837,138.3599,138.6543,108213.0
2023-03-06 09:40:00,141.28,141.54,141.24,141.47,93299.0,138.6445,138.8996,138.6052,138.8309,93299.0
2023-03-06 09:45:00,141.5,141.58,141.0,141.05,158926.0,138.8604,138.9389,138.3697,138.4188,158926.0
2023-03-06 09:50:00,141.05,141.36,141.02,141.32,88278.0,138.4188,138.723,138.3893,138.6837,88278.0
2023-03-06 09:55:00,141.33,141.39,141.15,141.37,42395.0,138.6935,138.7524,138.5169,138.7328,42395.0
2023-03-06 10:00:00,141.38,141.38,141.16,141.35,105354.0,138.7426,138.7426,138.5267,138.7132,105354.0
2023-03-06 10:05:00,141.34,141.67,141.23,141.55,139167.0,138.7034,139.0272,138.5954,138.9094,139167.0
2023-03-06 10:10:00,141.56,141.73,141.55,141.73,48233.0,138.9193,139.0861,138.9094,139.0861,48233.0
2023-03-06 10:15:00,141.75,142.03,141.7,141.93,51171.0,139.1057,139.3805,139.0566,139.2824,51171.0
2023-03-06 10:20:00,141.92,142.05,141.82,142.04,58242.0,139.2725,139.4001,139.1744,139.3903,58242.0
2023-03-06 10:25:00,142.05,142.09,141.95,142.04,29619.0,139.4001,139.4394,139.302,139.3903,29619.0
2023-03-06 10:30:00,142.06,142.18,142.04,142.1,51553.0,139.4099,139.5277,139.3903,139.4492,51553.0
2023-03-06 10:35:00,142.11,142.2,141.97,142.15,49722.0,139.459,139.5473,139.3216,139.4982,49722.0
2023-03-06 10:40:00,142.16,142.55,142.16,142.51,57687.0,139.5081,139.8908,139.5081,139.8515,57687.0
2023-03-06 10:45:00,142.52,142.59,142.4,142.44,53534.0,139.8613,139.93,139.7436,139.7828,53534.0
2023-03-06 10:50:00,142.47,142.47,142.32,142.4,42508.0,139.8123,139.8123,139.6651,139.7436,42508.0
2023-03-06 10:55:00,142.4,142.45,142.31,142.34,60069.0,139.7436,139.7927,139.6553,139.6847,60069.0
2023-03-06 11:00:00,142.35,142.5,142.31,142.42,23985.0,139.6945,139.8417,139.6553,139.7632,23985.0
2023-03-06 11:05:00,142.43,142.61,142.43,142.55,35134.0,139.773,139.9497,139.773,139.8908,35134.0
2023-03-06 11:10:00,142.56,142.64,142.51,142.63,107061.0,139.9006,139.9791,139.8515,139.9693,107061.0
2023-03-06 11:15:00,142.64,142.72,142.58,142.65,84769.0,139.9791,140.0576,139.9202,139.9889,84769.0
2023-03-06 11:20:00,142.64,142.65,142.38,142.42,159701.0,139.9791,139.9889,139.724,139.7632,159701.0
2023-03-06 11:25:00,142.44,142.47,142.2,142.25,71382.0,139.7828,139.8123,139.5473,139.5964,71382.0
2023-03-06 11:30:00,142.25,142.32,142.19,142.32,86654.0,139.5964,139.6651,139.5375,139.6651,86654.0
2023-03-06 11:35:00,142.33,142.4,142.28,142.36,58787.0,139.6749,139.7436,139.6258,139.7043,58787.0
2023-03-06 11:40:00,142.36,142.37,142.26,142.3,74937.0,139.7043,139.7141,139.6062,139.6454,74937.0
2023-03-06 11:45:00,142.31,142.36,142.13,142.19,85910.0,139.6553,139.7043,139.4786,139.5375,85910.0
2023-03-06 11:50:00,142.19,142.36,142.13,142.36,55212.0,139.5375,139.7043,139.4786,139.7043,55212.0
2023-03-06 11:55:00,142.36,142.39,142.25,142.34,76493.0,139.7043,139.7338,139.5964,139.6847,76493.0
2023-03-06 12:00:00,142.32,142.39,142.26,142.33,64170.0,139.6651,139.7338,139.6062,139.6749,64170.0
2023-03-06 12:05:00,142.31,142.36,142.24,142.36,66872.0,139.6553,139.7043,139.5866,139.7043,66872.0
2023-03-06 12:10:00,142.37,142.41,142.33,142.41,32785.0,139.7141,139.7534,139.6749,139.7534,32785.0
2023-03-06 12:15:00,142.42,142.52,142.32,142.49,59645.0,139.7632,139.8613,139.6651,139.8319,59645.0
2023-03-06 12:20:00,142.49,142.49,142.25,142.25,26160.0,139.8319,139.8319,139.5964,139.5964,26160.0
2023-03-06 12:25:00,142.26,142.26,142.17,142.23,126779.0,139.6062,139.6062,139.5179,139.5768,126779.0
2023-03-06 12:30:00,142.21,142.21,142.04,142.09,73194.0,139.5571,139.5571,139.3903,139.4394,73194.0
2023-03-06 12:35:00,142.09,142.15,141.99,142.01,76669.0,139.4394,139.4982,139.3412,139.3609,76669.0
2023-03-06 12:40:00,142.0,142.08,141.9,141.9,29374.0,139.351,139.4296,139.2529,139.2529,29374.0
2023-03-06 12:45:00,141.89,141.91,141.62,141.64,105297.0,139.2431,139.2627,138.9781,138.9978,105297.0
2023-03-06 12:50:00,141.64,141.73,141.57,141.73,41455.0,138.9978,139.0861,138.9291,139.0861,41455.0
2023-03-06 12:55:00,141.72,141.8,141.67,141.77,27292.0,139.0763,139.1548,139.0272,139.1253,27292.0
2023-03-06 13:00:00,141.76,141.77,141.66,141.74,26275.0,139.1155,139.1253,139.0174,139.0959,26275.0
2023-03-06 13:05:00,141.74,141.8,141.55,141.65,42036.0,139.0959,139.1548,138.9094,139.0076,42036.0
2023-03-06 13:10:00,141.65,141.72,141.6,141.71,28036.0,139.0076,139.0763,138.9585,139.0665,28036.0
2023-03-06 13:15:00,141.7,141.79,141.6,141.79,31158.0,139.0566,139.145,138.9585,139.145,31158.0
2023-03-06 13:20:00,141.8,141.9,141.73,141.81,37704.0,139.1548,139.2529,139.0861,139.1646,37704.0
2023-03-06 13:25:00,141.81,141.82,141.62,141.72,41340.0,139.1646,139.1744,138.9781,139.0763,41340.0
2023-03-06 13:30:00,141.72,141.75,141.62,141.63,35496.0,139.0763,139.1057,138.9781,138.9879,35496.0
2023-03-06 13:35:00,141.63,141.64,141.38,141.44,51345.0,138.9879,138.9978,138.7426,138.8015,51345.0
2023-03-06 13:40:00,141.44,141.61,141.41,141.56,32424.0,138.8015,138.9683,138.7721,138.9193,32424.0
2023-03-06 13:45:00,141.56,141.56,141.38,141.43,103619.0,138.9193,138.9193,138.7426,138.7917,103619.0
2023-03-06 13:50:00,141.43,141.48,141.38,141.43,39983.0,138.7917,138.8407,138.7426,138.7917,39983.0
2023-03-06 13:55:00,141.43,141.45,141.29,141.37,66080.0,138.7917,138.8113,138.6543,138.7328,66080.0
2023-03-06 14:00:00,141.36,141.43,141.29,141.41,49232.0,138.723,138.7917,138.6543,138.7721,49232.0
2023-03-06 14:05:00,141.4,141.43,141.32,141.39,38654.0,138.7622,138.7917,138.6837,138.7524,38654.0
2023-03-06 14:10:00,141.4,141.52,141.33,141.48,44825.0,138.7622,138.88,138.6935,138.8407,44825.0
2023-03-06 14:15:00,141.46,141.46,141.23,141.26,48874.0,138.8211,138.8211,138.5954,138.6249,48874.0
2023-03-06 14:20:00,141.27,141.33,141.2,141.25,34735.0,138.6347,138.6935,138.566,138.615,34735.0
2023-03-06 14:25:00,141.23,141.27,141.13,141.23,36524.0,138.5954,138.6347,138.4973,138.5954,36524.0
2023-03-06 14:30:00,141.23,141.34,141.19,141.19,40638.0,138.5954,138.7034,138.5562,138.5562,40638.0
2023-03-06 14:35:00,141.19,141.24,141.15,141.22,51486.0,138.5562,138.6052,138.5169,138.5856,51486.0
2023-03-06 14:40:00,141.21,141.36,141.18,141.36,34351.0,138.5758,138.723,138.5463,138.723,34351.0
2023-03-06 14:45:00,141.35,141.35,141.07,141.1,41431.0,138.7132,138.7132,138.4384,138.4678,41431.0
2023-03-06 14:50:00,141.1,141.16,141.04,141.16,36456.0,138.4678,138.5267,138.409,138.5267,36456.0
2023-03-06 14:55:00,141.15,141.23,141.04,141.12,38122.0,138.5169,138.5954,138.409,138.4875,38122.0
2023-03-06 15:00:00,141.12,141.15,140.98,140.99,52104.0,138.4875,138.5169,138.3501,138.3599,52104.0
2023-03-06 15:05:00,140.99,141.12,140.92,141.12,40916.0,138.3599,138.4875,138.2912,138.4875,40916.0
2023-03-06 15:10:00,141.12,141.18,140.88,140.95,142922.0,138.4875,138.5463,138.2519,138.3206,142922.0
2023-03-06 15:15:00,140.94,140.98,140.79,140.92,60121.0,138.3108,138.3501,138.1636,138.2912,60121.0
2023-03-06 15:20:00,140.91,140.92,140.73,140.79,96530.0,138.2814,138.2912,138.1047,138.1636,96530.0
2023-03-06 15:25:00,140.77,140.85,140.74,140.75,91615.0,138.144,138.2225,138.1146,138.1244,91615.0
2023-03-06 15:30:00,140.74,140.91,140.71,140.81,127872.0,138.1146,138.2814,138.0851,138.1832,127872.0
2023-03-06 15:35:00,140.8,140.84,140.71,140.82,108086.0,138.1734,138.2127,138.0851,138.1931,108086.0
2023-03-06 15:40:00,140.82,140.92,140.75,140.9,118700.0,138.1931,138.2912,138.1244,138.2716,118700.0
2023-03-06 15:45:00,140.9,140.97,140.79,140.92,106059.0,138.2716,138.3403,138.1636,138.2912,106059.0
2023-03-06 15:50:00,140.92,140.97,140.72,140.75,294264.0,138.2912,138.3403,138.0949,138.1244,294264.0
2023-03-06 15:55:00,140.75,140.86,140.69,140.83,479754.0,138.1244,138.2323,138.0655,138.2029,479754.0
2023-03-07 09:30:00,140.7,140.96,140.64,140.92,78774.0,138.0753,138.3304,138.0164,138.2912,78774.0
2023-03-07 09:35:00,140.89,141.24,140.87,141.08,76006.0,138.2618,138.6052,138.2421,138.4482,76006.0
2023-03-07 09:40:00,141.09,141.2,141.02,141.06,72185.0,138.458,138.566,138.3893,138.4286,72185.0
2023-03-07 09:45:00,141.05,141.23,141.02,141.13,63049.0,138.4188,138.5954,138.3893,138.4973,63049.0
2023-03-07 09:50:00,141.15,141.16,141.01,141.15,31035.0,138.5169,138.5267,138.3795,138.5169,31035.0
2023-03-07 09:55:00,141.15,141.17,141.01,141.02,29628.0,138.5169,138.5365,138.3795,138.3893,29628.0
2023-03-07 10:00:00,141.01,141.01,139.81,139.81,258598.0,138.3795,138.3795,137.2019,137.2019,258598.0
2023-03-07 10:05:00,139.81,139.94,139.5,139.62,127295.0,137.2019,137.3295,136.8977,137.0154,127295.0
2023-03-07 10:10:00,139.61,139.85,139.38,139.71,91379.0,137.0056,137.2412,136.7799,137.1038,91379.0
2023-03-07 10:15:00,139.71,139.83,139.5,139.53,96709.0,137.1038,137.2215,136.8977,136.9271,96709.0
2023-03-07 10:20:00,139.55,140.22,139.5,139.98,94707.0,136.9467,137.6043,136.8977,137.3687,94707.0
2023-03-07 10:25:00,139.99,140.07,139.82,139.93,77740.0,137.3785,137.457,137.2117,137.3197,77740.0
2023-03-07 10:30:00,139.92,140.6,139.83,140.45,85573.0,137.3098,137.9772,137.2215,137.83,85573.0
2023-03-07 10:35:00,140.45,140.78,140.35,140.41,110370.0,137.83,138.1538,137.7318,137.7907,110370.0
2023-03-07 10:40:00,140.39,140.43,139.96,140.0,52325.0,137.7711,137.8103,137.3491,137.3884,52325.0
2023-03-07 10:45:00,139.97,140.4,139.88,140.26,72729.0,137.3589,137.7809,137.2706,137.6435,72729.0
2023-03-07 10:50:00,140.26,140.27,139.72,140.01,43778.0,137.6435,137.6533,137.1136,137.3982,43778.0
2023-03-07 10:55:00,140.03,140.11,139.65,139.66,53265.0,137.4178,137.4963,137.0449,137.0547,53265.0
2023-03-07 11:00:00,139.63,139.96,139.59,139.94,45317.0,137.0253,137.3491,136.986,137.3295,45317.0
2023-03-07 11:05:00,139.94,140.11,139.78,139.88,37016.0,137.3295,137.4963,137.1725,137.2706,37016.0
2023-03-07 11:10:00,139.91,140.09,139.71,139.71,51825.0,137.3,137.4767,137.1038,137.1038,51825.0
2023-03-07 11:15:00,139.66,139.76,139.6,139.73,44724.0,137.0547,137.1528,136.9958,137.1234,44724.0
2023-03-07 11:20:00,139.77,139.77,139.56,139.66,32159.0,137.1626,137.1626,136.9566,137.0547,32159.0
2023-03-07 11:25:00,139.66,139.83,139.57,139.59,46923.0,137.0547,137.2215,136.9664,136.986,46923.0
2023-03-07 11:30:00,139.58,139.73,139.56,139.63,84766.0,136.9762,137.1234,136.9566,137.0253,84766.0
2023-03-07 11:35:00,139.64,139.83,139.6,139.74,44593.0,137.0351,137.2215,136.9958,137.1332,44593.0
2023-03-07 11:40:00,139.78,140.12,139.59,140.12,50417.0,137.1725,137.5061,136.986,137.5061,50417.0
2023-03-07 11:45:00,140.11,140.16,139.99,140.12,36062.0,137.4963,137.5454,137.3785,137.5061,36062.0
2023-03-07 11:50:00,140.11,140.22,139.9,139.9,74645.0,137.4963,137.6043,137.2902,137.2902,74645.0
2023-03-07 11:55:00,139.9,139.9,139.65,139.72,56987.0,137.2902,137.2902,137.0449,137.1136,56987.0
2023-03-07 12:00:00,139.69,139.82,139.69,139.7,25603.0,137.0841,137.2117,137.0841,137.094,25603.0
2023-03-07 12:05:00,139.68,139.81,139.63,139.81,26853.0,137.0743,137.2019,137.0253,137.2019,26853.0
2023-03-07 12:10:00,139.8,139.93,139.74,139.74,25685.0,137.1921,137.3197,137.1332,137.1332,25685.0
2023-03-07 12:15:00,139.76,140.08,139.72,140.08,39765.0,137.1528,137.4669,137.1136,137.4669,39765.0
2023-03-07 12:20:00,140.09,140.56,140.08,140.25,130346.0,137.4767,137.9379,137.4669,137.6337,130346.0
2023-03-07 12:25:00,140.26,140.59,140.23,140.24,76676.0,137.6435,137.9673,137.6141,137.6239,76676.0
2023-03-07 12:30:00,140.24,140.34,140.19,140.34,27357.0,137.6239,137.722,137.5748,137.722,27357.0
2023-03-07 12:35:00,140.32,140.39,140.14,140.24,44402.0,137.7024,137.7711,137.5257,137.6239,44402.0
2023-03-07 12:40:00,140.27,140.28,140.09,140.19,38044.0,137.6533,137.6631,137.4767,137.5748,38044.0
2023-03-07 12:45:00,140.18,140.33,140.16,140.27,26758.0,137.565,137.7122,137.5454,137.6533,26758.0
2023-03-07 12:50:00,140.27,140.37,140.09,140.12,40059.0,137.6533,137.7515,137.4767,137.5061,40059.0
2023-03-07 12:55:00,140.14,140.16,139.99,140.04,27714.0,137.5257,137.5454,137.3785,137.4276,27714.0
2023-03-07 13:00:00,140.03,140.08,139.86,139.87,47327.0,137.4178,137.4669,137.251,137.2608,47327.0
2023-03-07 13:05:00,139.89,139.9,139.69,139.79,52129.0,137.2804,137.2902,137.0841,137.1823,52129.0
2023-03-07 13:10:00,139.79,139.84,139.69,139.75,29823.0,137.1823,137.2313,137.0841,137.143,29823.0
2023-03-07 13:15:00,139.73,139.83,139.7,139.73,49799.0,137.1234,137.2215,137.094,137.1234,49799.0
2023-03-07 13:20:00,139.74,139.77,139.63,139.67,76415.0,137.1332,137.1626,137.0253,137.0645,76415.0
2023-03-07 13:25:00,139.65,139.79,139.63,139.74,59454.0,137.0449,137.1823,137.0253,137.1332,59454.0
2023-03-07 13:30:00,139.73,139.88,139.68,139.69,27353.0,137.1234,137.2706,137.0743,137.0841,27353.0
2023-03-07 13:35:00,139.69,139.72,139.55,139.56,26335.0,137.0841,137.1136,136.9467,136.9566,26335.0
2023-03-07 13:40:00,139.56,139.58,139.29,139.31,56702.0,136.9566,136.9762,136.6916,136.7112,56702.0
2023-03-07 13:45:00,139.31,139.35,139.09,139.14,78467.0,136.7112,136.7505,136.4953,136.5444,78467.0
2023-03-07 13:50:00,139.13,139.26,139.1,139.11,37690.0,136.5346,136.6622,136.5051,136.515,37690.0
2023-03-07 13:55:00,139.14,139.28,139.09,139.19,46259.0,136.5444,136.6818,136.4953,136.5935,46259.0
2023-03-07 14:00:00,139.18,139.37,139.13,139.18,48111.0,136.5837,136.7701,136.5346,136.5837,48111.0
2023-03-07 14:05:00,139.16,139.3,139.16,139.25,87279.0,136.564,136.7014,136.564,136.6523,87279.0
2023-03-07 14:10:00,139.25,139.37,139.22,139.34,45284.0,136.6523,136.7701,136.6229,136.7407,45284.0
2023-03-07 14:15:00,139.32,139.39,139.22,139.31,100527.0,136.721,136.7897,136.6229,136.7112,100527.0
2023-03-07 14:20:00,139.31,139.34,139.02,139.06,44552.0,136.7112,136.7407,136.4266,136.4659,44552.0
2023-03-07 14:25:00,139.05,139.16,139.02,139.05,46731.0,136.4561,136.564,136.4266,136.4561,46731.0
2023-03-07 14:30:00,139.05,139.14,138.99,139.03,179168.0,136.4561,136.5444,136.3972,136.4364,179168.0
2023-03-07 14:35:00,139.02,139.08,138.97,138.98,56302.0,136.4266,136.4855,136.3776,136.3874,56302.0
2023-03-07 14:40:00,138.99,139.06,138.86,138.88,68613.0,136.3972,136.4659,136.2696,136.2892,68613.0
2023-03-07 14:45:00,138.88,139.01,138.86,138.87,33779.0,136.2892,136.4168,136.2696,136.2794,33779.0
2023-03-07 14:50:00,138.86,138.88,138.79,138.79,31762.0,136.2696,136.2892,136.2009,136.2009,31762.0
2023-03-07 14:55:00,138.8,138.81,138.71,138.74,62433.0,136.2107,136.2206,136.1224,136.1519,62433.0
2023-03-07 15:00:00,138.74,138.98,138.73,138.85,47619.0,136.1519,136.3874,136.142,136.2598,47619.0
2023-03-07 15:05:00,138.85,138.98,138.85,138.86,38828.0,136.2598,136.3874,136.2598,136.2696,38828.0
2023-03-07 15:10:00,138.87,139.0,138.87,138.91,75309.0,136.2794,136.407,136.2794,136.3187,75309.0
2023-03-07 15:15:00,138.9,139.07,138.9,139.06,66420.0,136.3089,136.4757,136.3089,136.4659,66420.0
2023-03-07 15:20:00,139.04,139.04,138.86,138.93,43135.0,136.4463,136.4463,136.2696,136.3383,43135.0
2023-03-07 15:25:00,138.94,138.94,138.74,138.79,73881.0,136.3481,136.3481,136.1519,136.2009,73881.0
2023-03-07 15:30:00,138.8,139.07,138.77,138.99,70530.0,136.2107,136.4757,136.1813,136.3972,70530.0
2023-03-07 15:35:00,139.0,139.2,138.95,139.09,60771.0,136.407,136.6033,136.3579,136.4953,60771.0
2023-03-07 15:40:00,139.09,139.17,139.03,139.05,82695.0,136.4953,136.5738,136.4364,136.4561,82695.0
2023-03-07 15:45:00,139.05,139.07,138.95,139.06,97612.0,136.4561,136.4757,136.3579,136.4659,97612.0
2023-03-07 15:50:00,139.06,139.1,138.91,138.99,271779.0,136.4659,136.5051,136.3187,136.3972,271779.0
2023-03-07 15:55:00,138.99,139.13,138.94,139.04,352771.0,136.3972,136.5346,136.3481,136.4463,352771.0
2023-03-08 09:30:00,139.46,139.81,139.4,139.43,92244.0,136.8584,137.2019,136.7995,136.829,92244.0
2023-03-08 09:35:00,139.43,139.54,139.35,139.53,164781.0,136.829,136.9369,136.7505,136.9271,164781.0
2023-03-08 09:40:00,139.54,139.62,139.26,139.26,65402.0,136.9369,137.0154,136.6622,136.6622,65402.0
2023-03-08 09:45:00,139.27,139.47,139.25,139.33,137827.0,136.672,136.8682,136.6523,136.7309,137827.0
2023-03-08 09:50:00,139.32,139.49,139.27,139.32,45863.0,136.721,136.8879,136.672,136.721,45863.0
2023-03-08 09:55:00,139.31,139.63,139.31,139.5,43046.0,136.7112,137.0253,136.7112,136.8977,43046.0
2023-03-08 10:00:00,139.5,139.57,138.73,139.17,171998.0,136.8977,136.9664,136.142,136.5738,171998.0
2023-03-08 10:05:00,139.15,139.39,139.0,139.33,61803.0,136.5542,136.7897,136.407,136.7309,61803.0
2023-03-08 10:10:00,139.34,139.67,139.28,139.42,80066.0,136.7407,137.0645,136.6818,136.8192,80066.0
2023-03-08 10:15:00,139.4,139.45,139.13,139.22,58068.0,136.7995,136.8486,136.5346,136.6229,58068.0
2023-03-08 10:20:00,139.25,139.85,139.02,139.79,93370.0,136.6523,137.2412,136.4266,137.1823,93370.0
2023-03-08 10:25:00,139.76,139.78,139.53,139.63,62084.0,137.1528,137.1725,136.9271,137.0253,62084.0
2023-03-08 10:30:00,139.62,140.02,139.53,139.97,82058.0,137.0154,137.408,136.9271,137.3589,82058.0
2023-03-08 10:35:00,139.99,140.05,139.85,139.9,58407.0,137.3785,137.4374,137.2412,137.2902,58407.0
2023-03-08 10:40:00,139.9,139.95,139.74,139.78,52990.0,137.2902,137.3393,137.1332,137.1725,52990.0
2023-03-08 10:45:00,139.8,139.83,139.46,139.47,32090.0,137.1921,137.2215,136.8584,136.8682,32090.0
2023-03-08 10:50:00,139.49,139.62,139.39,139.59,33373.0,136.8879,137.0154,136.7897,136.986,33373.0
2023-03-08 10:55:00,139.58,139.66,139.49,139.58,30844.0,136.9762,137.0547,136.8879,136.9762,30844.0
2023-03-08 11:00:00,139.58,139.75,139.53,139.68,33542.0,136.9762,137.143,136.9271,137.0743,33542.0
2023-03-08 11:05:00,139.69,140.05,139.69,139.95,32857.0,137.0841,137.4374,137.0841,137.3393,32857.0
2023-03-08 11:10:00,139.94,140.03,139.82,139.92,27241.0,137.3295,137.4178,137.2117,137.3098,27241.0
2023-03-08 11:15:00,139.93,139.99,139.82,139.86,31392.0,137.3197,137.3785,137.2117,137.251,31392.0
2023-03-08 11:20:00,139.87,139.93,139.81,139.82,54832.0,137.2608,137.3197,137.2019,137.2117,54832.0
2023-03-08 11:25:00,139.82,139.9,139.65,139.69,67562.0,137.2117,137.2902,137.0449,137.0841,67562.0
2023-03-08 11:30:00,139.71,139.71,139.46,139.47,34388.0,137.1038,137.1038,136.8584,136.8682,34388.0
2023-03-08 11:35:00,139.45,139.64,139.32,139.64,53826.0,136.8486,137.0351,136.721,137.0351,53826.0
2023-03-08 11:40:00,139.65,139.92,139.65,139.87,63786.0,137.0449,137.3098,137.0449,137.2608,63786.0
2023-03-08 11:45:00,139.88,140.26,139.88,140.23,91729.0,137.2706,137.6435,137.2706,137.6141,91729.0
2023-03-08 11:50:00,140.23,140.33,140.17,140.27,37412.0,137.6141,137.7122,137.5552,137.6533,37412.0
2023-03-08 11:55:00,140.26,140.3,140.17,140.25,82018.0,137.6435,137.6828,137.5552,137.6337,82018.0
2023-03-08 12:00:00,140.26,140.32,140.13,140.16,35340.0,137.6435,137.7024,137.5159,137.5454,35340.0
2023-03-08 12:05:00,140.16,140.18,139.89,139.93,46176.0,137.5454,137.565,137.2804,137.3197,46176.0
2023-03-08 12:10:00,139.93,139.96,139.69,139.75,25142.0,137.3197,137.3491,137.0841,137.143,25142.0
2023-03-08 12:15:00,139.77,139.88,139.71,139.84,26152.0,137.1626,137.2706,137.1038,137.2313,26152.0
2023-03-08 12:20:00,139.85,139.86,139.75,139.83,32069.0,137.2412,137.251,137.143,137.2215,32069.0
2023-03-08 12:25:00,139.81,139.83,139.61,139.66,27172.0,137.2019,137.2215,137.0056,137.0547,27172.0
2023-03-08 12:30:00,139.63,139.64,139.33,139.58,62788.0,137.0253,137.0351,136.7309,136.9762,62788.0
2023-03-08 12:35:00,139.56,139.82,139.54,139.76,26893.0,136.9566,137.2117,136.9369,137.1528,26893.0
2023-03-08 12:40:00,139.77,139.89,139.76,139.87,24448.0,137.1626,137.2804,137.1528,137.2608,24448.0
2023-03-08 12:45:00,139.86,139.92,139.78,139.9,21200.0,137.251,137.3098,137.1725,137.2902,21200.0
2023-03-08 12:50:00,139.91,139.91,139.75,139.8,18313.0,137.3,137.3,137.143,137.1921,18313.0
2023-03-08 12:55:00,139.8,139.81,139.63,139.74,33910.0,137.1921,137.2019,137.0253,137.1332,33910.0
2023-03-08 13:00:00,139.75,139.85,139.52,139.6,66833.0,137.143,137.2412,136.9173,136.9958,66833.0
2023-03-08 13:05:00,139.62,139.75,139.54,139.55,39323.0,137.0154,137.143,136.9369,136.9467,39323.0
2023-03-08 13:10:00,139.55,139.68,139.43,139.58,29544.0,136.9467,137.0743,136.829,136.9762,29544.0
2023-03-08 13:15:00,139.51,139.6,139.37,139.48,48538.0,136.9075,136.9958,136.7701,136.8781,48538.0
2023-03-08 13:20:00,139.44,139.63,139.42,139.59,20231.0,136.8388,137.0253,136.8192,136.986,20231.0
2023-03-08 13:25:00,139.6,139.6,139.35,139.4,34577.0,136.9958,136.9958,136.7505,136.7995,34577.0
2023-03-08 13:30:00,139.37,139.47,139.3,139.43,35544.0,136.7701,136.8682,136.7014,136.829,35544.0
2023-03-08 13:35:00,139.43,139.45,139.32,139.34,24066.0,136.829,136.8486,136.721,136.7407,24066.0
2023-03-08 13:40:00,139.32,139.33,139.2,139.3,44145.0,136.721,136.7309,136.6033,136.7014,44145.0
2023-03-08 13:45:00,139.27,139.34,139.26,139.28,40285.0,136.672,136.7407,136.6622,136.6818,40285.0
2023-03-08 13:50:00,139.27,139.44,139.19,139.43,56018.0,136.672,136.8388,136.5935,136.829,56018.0
2023-03-08 13:55:00,139.45,139.48,139.27,139.36,74886.0,136.8486,136.8781,136.672,136.7603,74886.0
2023-03-08 14:00:00,139.37,139.49,139.36,139.4,39949.0,136.7701,136.8879,136.7603,136.7995,39949.0
2023-03-08 14:05:00,139.4,139.55,139.31,139.55,40304.0,136.7995,136.9467,136.7112,136.9467,40304.0
2023-03-08 14:10:00,139.55,139.71,139.55,139.57,55529.0,136.9467,137.1038,136.9467,136.9664,55529.0
2023-03-08 14:15:00,139.55,139.64,139.52,139.61,83518.0,136.9467,137.0351,136.9173,137.0056,83518.0
2023-03-08 14:20:00,139.61,139.74,139.58,139.69,36770.0,137.0056,137.1332,136.9762,137.0841,36770.0
2023-03-08 14:25:00,139.68,139.86,139.67,139.83,72500.0,137.0743,137.251,137.0645,137.2215,72500.0
2023-03-08 14:30:00,139.83,139.87,139.73,139.81,84349.0,137.2215,137.2608,137.1234,137.2019,84349.0
2023-03-08 14:35:00,139.8,139.96,139.77,139.88,38699.0,137.1921,137.3491,137.1626,137.2706,38699.0
2023-03-08 14:40:00,139.87,139.93,139.73,139.77,44871.0,137.2608,137.3197,137.1234,137.1626,44871.0
2023-03-08 14:45:00,139.76,139.79,139.7,139.75,37088.0,137.1528,137.1823,137.094,137.143,37088.0
2023-03-08 14:50:00,139.75,139.76,139.64,139.74,61364.0,137.143,137.1528,137.0351,137.1332,61364.0
2023-03-08 14:55:00,139.73,139.74,139.6,139.62,35858.0,137.1234,137.1332,136.9958,137.0154,35858.0
2023-03-08 15:00:00,139.62,139.72,139.56,139.57,33303.0,137.0154,137.1136,136.9566,136.9664,33303.0
2023-03-08 15:05:00,139.56,139.57,139.42,139.55,41698.0,136.9566,136.9664,136.8192,136.9467,41698.0
2023-03-08 15:10:00,139.53,139.54,139.44,139.46,60259.0,136.9271,136.9369,136.8388,136.8584,60259.0
2023-03-08 15:15:00,139.46,139.47,139.37,139.43,93721.0,136.8584,136.8682,136.7701,136.829,93721.0
2023-03-08 15:20:00,139.42,139.52,139.4,139.4,56258.0,136.8192,136.9173,136.7995,136.7995,56258.0
2023-03-08 15:25:00,139.39,139.53,139.39,139.52,60262.0,136.7897,136.9271,136.7897,136.9173,60262.0
2023-03-08 15:30:00,139.51,139.61,139.49,139.58,72187.0,136.9075,137.0056,136.8879,136.9762,72187.0
2023-03-08 15:35:00,139.59,139.92,139.57,139.85,79908.0,136.986,137.3098,136.9664,137.2412,79908.0
2023-03-08 15:40:00,139.86,140.18,139.86,140.17,114797.0,137.251,137.565,137.251,137.5552,114797.0
2023-03-08 15:45:00,140.16,140.38,140.15,140.23,149833.0,137.5454,137.7613,137.5356,137.6141,149833.0
2023-03-08 15:50:00,140.24,140.28,140.1,140.16,180052.0,137.6239,137.6631,137.4865,137.5454,180052.0
2023-03-08 15:55:00,140.16,140.24,140.1,140.23,280175.0,137.5454,137.6239,137.4865,137.6141,280175.0
2023-03-09 09:30:00,140.53,140.92,140.41,140.88,143759.0,137.9085,138.2912,137.7907,138.2519,143759.0
2023-03-09 09:35:00,140.91,140.99,140.68,140.98,38720.0,138.2814,138.3599,138.0557,138.3501,38720.0
2023-03-09 09:40:00,140.99,141.01,140.72,140.98,44758.0,138.3599,138.3795,138.0949,138.3501,44758.0
2023-03-09 09:45:00,141.02,141.51,141.01,141.47,66897.0,138.3893,138.8702,138.3795,138.8309,66897.0
2023-03-09 09:50:00,141.49,141.65,141.38,141.44,107325.0,138.8506,139.0076,138.7426,138.8015,107325.0
2023-03-09 09:55:00,141.44,141.72,141.44,141.64,82204.0,138.8015,139.0763,138.8015,138.9978,82204.0
2023-03-09 10:00:00,141.65,141.89,141.58,141.83,81943.0,139.0076,139.2431,138.9389,139.1842,81943.0
2023-03-09 10:05:00,141.83,142.0,141.74,141.95,115286.0,139.1842,139.351,139.0959,139.302,115286.0
2023-03-09 10:10:00,141.95,142.01,141.65,141.73,42435.0,139.302,139.3609,139.0076,139.0861,42435.0
2023-03-09 10:15:00,141.73,141.78,141.3,141.46,69247.0,139.0861,139.1351,138.6641,138.8211,69247.0
2023-03-09 10:20:00,141.43,141.58,141.43,141.44,38227.0,138.7917,138.9389,138.7917,138.8015,38227.0
2023-03-09 10:25:00,141.42,141.59,141.38,141.58,37003.0,138.7819,138.9487,138.7426,138.9389,37003.0
2023-03-09 10:30:00,141.59,141.87,141.54,141.81,43798.0,138.9487,139.2235,138.8996,139.1646,43798.0
2023-03-09 10:35:00,141.8,141.91,141.78,141.78,47260.0,139.1548,139.2627,139.1351,139.1351,47260.0
2023-03-09 10:40:00,141.8,141.92,141.78,141.89,82762.0,139.1548,139.2725,139.1351,139.2431,82762.0
2023-03-09 10:45:00,141.89,141.97,141.79,141.87,170822.0,139.2431,139.3216,139.145,139.2235,170822.0
2023-03-09 10:50:00,141.9,141.9,141.8,141.83,37071.0,139.2529,139.2529,139.1548,139.1842,37071.0
2023-03-09 10:55:00,141.82,141.82,141.46,141.48,45229.0,139.1744,139.1744,138.8211,138.8407,45229.0
2023-03-09 11:00:00,141.47,141.52,141.3,141.42,70973.0,138.8309,138.88,138.6641,138.7819,70973.0
2023-03-09 11:05:00,141.41,141.46,141.28,141.39,37035.0,138.7721,138.8211,138.6445,138.7524,37035.0
2023-03-09 11:10:00,141.37,141.57,141.34,141.57,32990.0,138.7328,138.9291,138.7034,138.9291,32990.0
2023-03-09 11:15:00,141.57,141.65,141.49,141.55,29013.0,138.9291,139.0076,138.8506,138.9094,29013.0
2023-03-09 11:20:00,141.57,141.69,141.51,141.67,23699.0,138.9291,139.0468,138.8702,139.0272,23699.0
2023-03-09 11:25:00,141.68,141.68,141.33,141.35,31967.0,139.037,139.037,138.6935,138.7132,31967.0
2023-03-09 11:30:00,141.34,141.48,141.33,141.39,36787.0,138.7034,138.8407,138.6935,138.7524,36787.0
2023-03-09 11:35:00,141.39,141.48,141.35,141.4,55712.0,138.7524,138.8407,138.7132,138.7622,55712.0
2023-03-09 11:40:00,141.41,141.54,141.38,141.49,35228.0,138.7721,138.8996,138.7426,138.8506,35228.0
2023-03-09 11:45:00,141.48,141.7,141.48,141.65,27685.0,138.8407,139.0566,138.8407,139.0076,27685.0
2023-03-09 11:50:00,141.66,141.72,141.57,141.63,43336.0,139.0174,139.0763,138.9291,138.9879,43336.0
2023-03-09 11:55:00,141.62,141.63,141.38,141.39,55788.0,138.9781,138.9879,138.7426,138.7524,55788.0
2023-03-09 12:00:00,141.4,141.43,140.94,141.04,185793.0,138.7622,138.7917,138.3108,138.409,185793.0
2023-03-09 12:05:00,141.03,141.21,140.9,141.15,35737.0,138.3991,138.5758,138.2716,138.5169,35737.0
2023-03-09 12:10:00,141.17,141.24,141.1,141.11,32498.0,138.5365,138.6052,138.4678,138.4776,32498.0
2023-03-09 12:15:00,141.11,141.25,141.02,141.21,36364.0,138.4776,138.615,138.3893,138.5758,36364.0
2023-03-09 12:20:00,141.21,141.38,141.17,141.31,25446.0,138.5758,138.7426,138.5365,138.6739,25446.0
2023-03-09 12:25:00,141.31,141.44,141.28,141.38,26975.0,138.6739,138.8015,138.6445,138.7426,26975.0
2023-03-09 12:30:00,141.4,141.43,141.29,141.31,25331.0,138.7622,138.7917,138.6543,138.6739,25331.0
2023-03-09 12:35:00,141.33,141.33,141.03,141.09,37472.0,138.6935,138.6935,138.3991,138.458,37472.0
2023-03-09 12:40:00,141.06,141.16,140.82,140.84,95910.0,138.4286,138.5267,138.1931,138.2127,95910.0
2023-03-09 12:45:00,140.85,140.87,140.59,140.63,60788.0,138.2225,138.2421,137.9673,138.0066,60788.0
2023-03-09 12:50:00,140.63,140.83,140.61,140.81,37741.0,138.0066,138.2029,137.987,138.1832,37741.0
2023-03-09 12:55:00,140.81,140.86,140.75,140.79,25886.0,138.1832,138.2323,138.1244,138.1636,25886.0
2023-03-09 13:00:00,140.78,140.91,140.7,140.85,61145.0,138.1538,138.2814,138.0753,138.2225,61145.0
2023-03-09 13:05:00,140.84,140.88,140.76,140.8,14677.0,138.2127,138.2519,138.1342,138.1734,14677.0
2023-03-09 13:10:00,140.8,140.8,140.5,140.58,33784.0,138.1734,138.1734,137.879,137.9575,33784.0
2023-03-09 13:15:00,140.57,140.61,140.43,140.46,40287.0,137.9477,137.987,137.8103,137.8398,40287.0
2023-03-09 13:20:00,140.49,140.56,140.16,140.17,67010.0,137.8692,137.9379,137.5454,137.5552,67010.0
2023-03-09 13:25:00,140.17,140.17,139.95,140.09,41716.0,137.5552,137.5552,137.3393,137.4767,41716.0
2023-03-09 13:30:00,140.06,140.06,139.82,139.84,30576.0,137.4472,137.4472,137.2117,137.2313,30576.0
2023-03-09 13:35:00,139.85,139.91,139.66,139.68,23992.0,137.2412,137.3,137.0547,137.0743,23992.0
2023-03-09 13:40:00,139.68,139.9,139.68,139.88,50734.0,137.0743,137.2902,137.0743,137.2706,50734.0
2023-03-09 13:45:00,139.88,139.9,139.36,139.41,85577.0,137.2706,137.2902,136.7603,136.8094,85577.0
2023-03-09 13:50:00,139.41,139.56,139.26,139.43,66802.0,136.8094,136.9566,136.6622,136.829,66802.0
2023-03-09 13:55:00,139.42,139.51,139.38,139.42,42340.0,136.8192,136.9075,136.7799,136.8192,42340.0
2023-03-09 14:00:00,139.4,139.43,139.07,139.09,126536.0,136.7995,136.829,136.4757,136.4953,126536.0
2023-03-09 14:05:00,139.05,139.31,139.05,139.24,83655.0,136.4561,136.7112,136.4561,136.6425,83655.0
2023-03-09 14:10:00,139.22,139.28,139.09,139.28,63721.0,136.6229,136.6818,136.4953,136.6818,63721.0
2023-03-09 14:15:00,139.28,139.38,139.2,139.27,40080.0,136.6818,136.7799,136.6033,136.672,40080.0
2023-03-09 14:20:00,139.28,139.48,139.21,139.46,45294.0,136.6818,136.8781,136.6131,136.8584,45294.0
2023-03-09 14:25:00,139.5,139.53,139.19,139.19,57202.0,136.8977,136.9271,136.5935,136.5935,57202.0
2023-03-09 14:30:00,139.19,139.21,138.84,138.94,97869.0,136.5935,136.6131,136.25,136.3481,97869.0
2023-03-09 14:35:00,138.94,139.28,138.93,139.23,110632.0,136.3481,136.6818,136.3383,136.6327,110632.0
2023-03-09 14:40:00,139.24,139.44,139.24,139.34,35431.0,136.6425,136.8388,136.6425,136.7407,35431.0
2023-03-09 14:45:00,139.34,139.45,139.07,139.18,74492.0,136.7407,136.8486,136.4757,136.5837,74492.0
2023-03-09 14:50:00,139.17,139.23,138.99,139.06,69247.0,136.5738,136.6327,136.3972,136.4659,69247.0
2023-03-09 14:55:00,139.03,139.12,138.91,138.97,96766.0,136.4364,136.5248,136.3187,136.3776,96766.0
2023-03-09 15:00:00,138.98,139.1,138.79,138.8,109275.0,136.3874,136.5051,136.2009,136.2107,109275.0
2023-03-09 15:05:00,138.8,138.84,138.6,138.72,112446.0,136.2107,136.25,136.0145,136.1322,112446.0
2023-03-09 15:10:00,138.71,138.82,138.55,138.67,111848.0,136.1224,136.2304,135.9654,136.0832,111848.0
2023-03-09 15:15:00,138.64,138.68,138.21,138.22,166512.0,136.0537,136.093,135.6317,135.6416,166512.0
2023-03-09 15:20:00,138.22,138.38,137.93,138.11,177132.0,135.6416,135.7986,135.357,135.5336,177132.0
2023-03-09 15:25:00,138.11,138.46,138.03,138.1,112913.0,135.5336,135.8771,135.4551,135.5238,112913.0
2023-03-09 15:30:00,138.1,138.61,138.0,138.41,234048.0,135.5238,136.0243,135.4257,135.828,234048.0
2023-03-09 15:35:00,138.41,138.52,138.13,138.5,192613.0,135.828,135.936,135.5532,135.9163,192613.0
2023-03-09 15:40:00,138.49,138.58,138.38,138.43,137377.0,135.9065,135.9948,135.7986,135.8476,137377.0
2023-03-09 15:45:00,138.44,138.56,138.13,138.51,142122.0,135.8575,135.9752,135.5532,135.9262,142122.0
2023-03-09 15:50:00,138.49,138.78,138.39,138.59,269220.0,135.9065,136.1911,135.8084,136.0047,269220.0
2023-03-09 15:55:00,138.61,138.69,138.13,138.18,442831.0,136.0243,136.1028,135.5532,135.6023,442831.0
2023-03-10 09:30:00,138.05,138.16,137.31,137.31,177625.0,135.4747,135.5827,134.7485,134.7485,177625.0
2023-03-10 09:35:00,137.32,137.37,136.92,136.96,153486.0,134.7583,134.8074,134.3658,134.4051,153486.0
2023-03-10 09:40:00,136.97,137.03,136.47,136.47,187461.0,134.4149,134.4738,133.9242,133.9242,187461.0
2023-03-10 09:45:00,136.49,136.49,136.05,136.27,238598.0,133.9438,133.9438,133.512,133.7279,238598.0
2023-03-10 09:50:00,136.27,136.48,135.96,136.27,271255.0,133.7279,133.934,133.4237,133.7279,271255.0
2023-03-10 09:55:00,136.31,136.7,136.15,136.54,518254.0,133.7672,134.1499,133.6102,133.9929,518254.0
2023-03-10 10:00:00,136.55,137.2,136.53,136.91,201325.0,134.0027,134.6406,133.9831,134.356,201325.0
2023-03-10 10:05:00,136.95,137.39,136.95,137.28,279046.0,134.3953,134.827,134.3953,134.7191,279046.0
2023-03-10 10:10:00,137.28,137.33,136.92,136.94,146569.0,134.7191,134.7682,134.3658,134.3854,146569.0
2023-03-10 10:15:00,136.95,136.99,136.59,136.67,126741.0,134.3953,134.4345,134.042,134.1205,126741.0
2023-03-10 10:20:00,136.66,136.81,136.3,136.57,165499.0,134.1107,134.2579,133.7574,134.0223,165499.0
2023-03-10 10:25:00,136.6,136.73,136.38,136.5,115106.0,134.0518,134.1794,133.8359,133.9536,115106.0
2023-03-10 10:30:00,136.51,137.03,136.49,136.84,155136.0,133.9635,134.4738,133.9438,134.2873,155136.0
2023-03-10 10:35:00,136.89,137.17,136.88,137.03,90326.0,134.3364,134.6111,134.3266,134.4738,90326.0
2023-03-10 10:40:00,137.03,137.24,136.59,136.62,76000.0,134.4738,134.6798,134.042,134.0714,76000.0
2023-03-10 10:45:00,136.6,136.76,136.49,136.72,84241.0,134.0518,134.2088,133.9438,134.1695,84241.0
2023-03-10 10:50:00,136.72,137.03,136.54,136.99,63910.0,134.1695,134.4738,133.9929,134.4345,63910.0
2023-03-10 10:55:00,136.99,137.73,136.99,137.66,130151.0,134.4345,135.1607,134.4345,135.092,130151.0
2023-03-10 11:00:00,137.67,137.67,137.35,137.45,90158.0,135.1018,135.1018,134.7878,134.8859,90158.0
2023-03-10 11:05:00,137.44,137.59,137.35,137.54,79177.0,134.8761,135.0233,134.7878,134.9742,79177.0
2023-03-10 11:10:00,137.52,137.76,137.24,137.27,94312.0,134.9546,135.1901,134.6798,134.7093,94312.0
2023-03-10 11:15:00,137.25,137.41,137.12,137.39,86462.0,134.6897,134.8467,134.5621,134.827,86462.0
2023-03-10 11:20:00,137.38,137.82,137.35,137.67,86415.0,134.8172,135.249,134.7878,135.1018,86415.0
2023-03-10 11:25:00,137.68,138.03,137.6,137.95,95399.0,135.1116,135.4551,135.0331,135.3766,95399.0
2023-03-10 11:30:00,137.93,138.33,137.92,138.28,111997.0,135.357,135.7495,135.3472,135.7004,111997.0
2023-03-10 11:35:00,138.29,138.35,137.97,138.11,189191.0,135.7103,135.7691,135.3962,135.5336,189191.0
2023-03-10 11:40:00,138.1,138.18,137.81,137.88,131644.0,135.5238,135.6023,135.2392,135.3079,131644.0
2023-03-10 11:45:00,137.89,137.94,137.31,137.52,200349.0,135.3177,135.3668,134.7485,134.9546,200349.0
2023-03-10 11:50:00,137.49,137.52,137.28,137.37,62475.0,134.9252,134.9546,134.7191,134.8074,62475.0
2023-03-10 11:55:00,137.35,137.37,137.06,137.16,74613.0,134.7878,134.8074,134.5032,134.6013,74613.0
2023-03-10 12:00:00,137.17,137.36,137.12,137.24,40226.0,134.6111,134.7976,134.5621,134.6798,40226.0
2023-03-10 12:05:00,137.25,137.35,136.75,136.75,85545.0,134.6897,134.7878,134.199,134.199,85545.0
2023-03-10 12:10:00,136.74,136.9,136.64,136.74,64768.0,134.1892,134.3462,134.091,134.1892,64768.0
2023-03-10 12:15:00,136.74,136.92,136.74,136.76,69808.0,134.1892,134.3658,134.1892,134.2088,69808.0
2023-03-10 12:20:00,136.75,136.95,136.71,136.8,51549.0,134.199,134.3953,134.1597,134.248,51549.0
2023-03-10 12:25:00,136.77,136.91,136.68,136.91,41013.0,134.2186,134.356,134.1303,134.356,41013.0
2023-03-10 12:30:00,136.94,137.42,136.78,137.23,138345.0,134.3854,134.8565,134.2284,134.67,138345.0
2023-03-10 12:35:00,137.28,137.38,137.07,137.3,83373.0,134.7191,134.8172,134.513,134.7387,83373.0
2023-03-10 12:40:00,137.29,137.3,136.84,137.0,91732.0,134.7289,134.7387,134.2873,134.4443,91732.0
2023-03-10 12:45:00,136.98,137.1,136.89,136.89,42247.0,134.4247,134.5425,134.3364,134.3364,42247.0
2023-03-10 12:50:00,136.93,136.98,136.67,136.73,41491.0,134.3756,134.4247,134.1205,134.1794,41491.0
2023-03-10 12:55:00,136.72,136.74,136.42,136.48,64339.0,134.1695,134.1892,133.8751,133.934,64339.0
2023-03-10 13:00:00,136.49,136.71,136.47,136.54,50066.0,133.9438,134.1597,133.9242,133.9929,50066.0
2023-03-10 13:05:00,136.53,136.64,136.46,136.59,44614.0,133.9831,134.091,133.9144,134.042,44614.0
2023-03-10 13:10:00,136.59,136.63,136.49,136.5,51692.0,134.042,134.0812,133.9438,133.9536,51692.0
2023-03-10 13:15:00,136.49,136.49,136.21,136.25,120386.0,133.9438,133.9438,133.6691,133.7083,120386.0
2023-03-10 13:20:00,136.24,136.35,136.01,136.01,84391.0,133.6985,133.8064,133.4728,133.4728,84391.0
2023-03-10 13:25:00,136.01,136.03,135.71,135.82,135515.0,133.4728,133.4924,133.1784,133.2863,135515.0
2023-03-10 13:30:00,135.81,135.88,135.61,135.62,105911.0,133.2765,133.3452,133.0802,133.0901,105911.0
2023-03-10 13:35:00,135.62,135.75,135.55,135.63,216925.0,133.0901,133.2176,133.0214,133.0999,216925.0
2023-03-10 13:40:00,135.62,135.68,135.38,135.51,120136.0,133.0901,133.1489,132.8545,132.9821,120136.0
2023-03-10 13:45:00,135.5,135.54,135.31,135.34,118555.0,132.9723,133.0116,132.7858,132.8153,118555.0
2023-03-10 13:50:00,135.32,135.48,135.23,135.43,149267.0,132.7957,132.9527,132.7073,132.9036,149267.0
2023-03-10 13:55:00,135.42,135.47,135.28,135.34,125871.0,132.8938,132.9429,132.7564,132.8153,125871.0
2023-03-10 14:00:00,135.36,135.9,135.34,135.85,138815.0,132.8349,133.3648,132.8153,133.3158,138815.0
2023-03-10 14:05:00,135.83,136.04,135.58,136.02,149754.0,133.2961,133.5022,133.0508,133.4826,149754.0
2023-03-10 14:10:00,136.02,136.19,135.73,135.77,136975.0,133.4826,133.6494,133.198,133.2373,136975.0
2023-03-10 14:15:00,135.77,135.85,135.52,135.79,122688.0,133.2373,133.3158,132.9919,133.2569,122688.0
2023-03-10 14:20:00,135.78,135.88,135.43,135.47,62578.0,133.2471,133.3452,132.9036,132.9429,62578.0
2023-03-10 14:25:00,135.46,135.55,135.38,135.46,65751.0,132.933,133.0214,132.8545,132.933,65751.0
2023-03-10 14:30:00,135.44,135.87,135.44,135.68,109488.0,132.9134,133.3354,132.9134,133.1489,109488.0
2023-03-10 14:35:00,135.66,135.99,135.62,135.9,142121.0,133.1293,133.4532,133.0901,133.3648,142121.0
2023-03-10 14:40:00,135.84,136.16,135.73,135.75,127902.0,133.306,133.62,133.198,133.2176,127902.0
2023-03-10 14:45:00,135.76,136.39,135.75,136.36,219201.0,133.2275,133.8457,133.2176,133.8163,219201.0
2023-03-10 14:50:00,136.33,136.37,136.08,136.32,192944.0,133.7868,133.8261,133.5415,133.777,192944.0
2023-03-10 14:55:00,136.32,136.53,136.01,136.24,197293.0,133.777,133.9831,133.4728,133.6985,197293.0
2023-03-10 15:00:00,136.23,136.33,135.94,136.19,174713.0,133.6887,133.7868,133.4041,133.6494,174713.0
2023-03-10 15:05:00,136.17,136.24,135.8,136.22,173574.0,133.6298,133.6985,133.2667,133.6789,173574.0
2023-03-10 15:10:00,136.21,136.45,135.97,136.09,198284.0,133.6691,133.9046,133.4335,133.5513,198284.0
2023-03-10 15:15:00,136.03,136.34,135.79,135.79,172278.0,133.4924,133.7966,133.2569,133.2569,172278.0
2023-03-10 15:20:00,135.81,135.96,135.72,135.96,142464.0,133.2765,133.4237,133.1882,133.4237,142464.0
2023-03-10 15:25:00,135.97,136.12,135.86,136.02,179699.0,133.4335,133.5807,133.3256,133.4826,179699.0
2023-03-10 15:30:00,136.0,136.04,135.74,135.77,181237.0,133.463,133.5022,133.2078,133.2373,181237.0
2023-03-10 15:35:00,135.76,135.79,135.5,135.51,184014.0,133.2275,133.2569,132.9723,132.9821,184014.0
2023-03-10 15:40:00,135.52,135.53,135.26,135.34,258048.0,132.9919,133.0017,132.7368,132.8153,258048.0
2023-03-10 15:45:00,135.34,135.42,135.28,135.33,300102.0,132.8153,132.8938,132.7564,132.8055,300102.0
2023-03-10 15:50:00,135.32,135.77,135.29,135.66,392302.0,132.7957,133.2373,132.7662,133.1293,392302.0
2023-03-10 15:55:00,135.65,135.86,135.54,135.81,431326.0,133.1195,133.3256,133.0116,133.2765,431326.0
2023-03-13 09:30:00,134.92,135.34,134.7,134.85,226553.0,132.4031,132.8153,132.1872,132.3344,226553.0
2023-03-13 09:35:00,134.85,134.87,134.08,134.53,177469.0,132.3344,132.3541,131.5788,132.0204,177469.0
2023-03-13 09:40:00,134.55,134.73,134.14,134.29,164941.0,132.04,132.2167,131.6377,131.7849,164941.0
2023-03-13 09:45:00,134.3,135.79,134.21,135.62,303759.0,131.7947,133.2569,131.7064,133.0901,303759.0
2023-03-13 09:50:00,135.59,136.1,135.36,135.85,219886.0,133.0606,133.5611,132.8349,133.3158,219886.0
2023-03-13 09:55:00,135.81,136.29,135.64,135.97,171549.0,133.2765,133.7476,133.1097,133.4335,171549.0
2023-03-13 10:00:00,135.95,136.09,135.55,135.85,240984.0,133.4139,133.5513,133.0214,133.3158,240984.0
2023-03-13 10:05:00,135.84,136.55,135.42,136.27,229255.0,133.306,134.0027,132.8938,133.7279,229255.0
2023-03-13 10:10:00,136.25,136.41,135.82,136.02,273092.0,133.7083,133.8653,133.2863,133.4826,273092.0
2023-03-13 10:15:00,136.02,136.03,135.62,135.69,223193.0,133.4826,133.4924,133.0901,133.1588,223193.0
2023-03-13 10:20:00,135.75,136.36,135.57,135.91,169184.0,133.2176,133.8163,133.041,133.3747,169184.0
2023-03-13 10:25:00,135.93,136.14,135.64,135.72,122981.0,133.3943,133.6004,133.1097,133.1882,122981.0
2023-03-13 10:30:00,135.76,136.74,135.74,136.62,178521.0,133.2275,134.1892,133.2078,134.0714,178521.0
2023-03-13 10:35:00,136.62,136.68,135.97,136.3,176508.0,134.0714,134.1303,133.4335,133.7574,176508.0
2023-03-13 10:40:00,136.36,136.41,135.77,136.2,151630.0,133.8163,133.8653,133.2373,133.6592,151630.0
2023-03-13 10:45:00,136.21,136.51,136.08,136.31,111971.0,133.6691,133.9635,133.5415,133.7672,111971.0
2023-03-13 10:50:00,136.27,136.4,135.7,136.1,134989.0,133.7279,133.8555,133.1686,133.5611,134989.0
2023-03-13 10:55:00,136.12,137.1,136.12,136.96,241879.0,133.5807,134.5425,133.5807,134.4051,241879.0
2023-03-13 11:00:00,136.97,137.57,136.79,137.19,172486.0,134.4149,135.0037,134.2382,134.6308,172486.0
2023-03-13 11:05:00,137.2,137.45,136.99,137.22,128502.0,134.6406,134.8859,134.4345,134.6602,128502.0
2023-03-13 11:10:00,137.19,137.89,137.15,137.48,155296.0,134.6308,135.3177,134.5915,134.9154,155296.0
2023-03-13 11:15:00,137.48,137.94,137.46,137.7,136255.0,134.9154,135.3668,134.8957,135.1313,136255.0
2023-03-13 11:20:00,137.75,137.88,137.23,137.52,161533.0,135.1803,135.3079,134.67,134.9546,161533.0
2023-03-13 11:25:00,137.57,138.05,137.48,137.99,194945.0,135.0037,135.4747,134.9154,135.4159,194945.0
2023-03-13 11:30:00,138.0,138.07,137.7,137.72,115242.0,135.4257,135.4944,135.1313,135.1509,115242.0
2023-03-13 11:35:00,137.76,137.76,137.32,137.45,192770.0,135.1901,135.1901,134.7583,134.8859,192770.0
2023-03-13 11:40:00,137.45,137.94,137.41,137.77,91402.0,134.8859,135.3668,134.8467,135.2,91402.0
2023-03-13 11:45:00,137.83,138.24,137.61,138.15,139661.0,135.2588,135.6612,135.0429,135.5729,139661.0
2023-03-13 11:50:00,138.14,138.2,137.55,137.56,153985.0,135.5631,135.6219,134.9841,134.9939,153985.0
2023-03-13 11:55:00,137.53,137.96,137.45,137.87,124112.0,134.9644,135.3864,134.8859,135.2981,124112.0
2023-03-13 12:00:00,137.88,138.4,137.48,137.68,214012.0,135.3079,135.8182,134.9154,135.1116,214012.0
2023-03-13 12:05:00,137.68,138.14,137.64,138.09,78199.0,135.1116,135.5631,135.0724,135.514,78199.0
2023-03-13 12:10:00,138.08,138.12,137.51,137.71,267379.0,135.5042,135.5434,134.9448,135.1411,267379.0
2023-03-13 12:15:00,137.64,137.99,137.52,137.59,113678.0,135.0724,135.4159,134.9546,135.0233,113678.0
2023-03-13 12:20:00,137.61,137.71,137.24,137.29,164029.0,135.0429,135.1411,134.6798,134.7289,164029.0
2023-03-13 12:25:00,137.3,137.52,137.19,137.47,126634.0,134.7387,134.9546,134.6308,134.9056,126634.0
2023-03-13 12:30:00,137.5,137.52,137.02,137.05,90571.0,134.935,134.9546,134.4639,134.4934,90571.0
2023-03-13 12:35:00,137.04,137.61,137.04,137.47,83059.0,134.4836,135.0429,134.4836,134.9056,83059.0
2023-03-13 12:40:00,137.44,137.89,137.43,137.62,108467.0,134.8761,135.3177,134.8663,135.0528,108467.0
2023-03-13 12:45:00,137.62,137.83,136.88,137.05,438524.0,135.0528,135.2588,134.3266,134.4934,438524.0
2023-03-13 12:50:00,137.01,137.34,136.9,137.19,96755.0,134.4541,134.778,134.3462,134.6308,96755.0
2023-03-13 12:55:00,137.2,137.33,136.9,137.1,77508.0,134.6406,134.7682,134.3462,134.5425,77508.0
2023-03-13 13:00:00,137.08,137.15,136.61,136.82,138063.0,134.5228,134.5915,134.0616,134.2677,138063.0
2023-03-13 13:05:00,136.79,137.06,136.56,137.05,84331.0,134.2382,134.5032,134.0125,134.4934,84331.0
2023-03-13 13:10:00,137.04,137.19,136.9,137.08,119137.0,134.4836,134.6308,134.3462,134.5228,119137.0
2023-03-13 13:15:00,137.05,137.38,136.89,137.08,153472.0,134.4934,134.8172,134.3364,134.5228,153472.0
2023-03-13 13:20:00,137.06,137.12,136.78,136.8,76722.0,134.5032,134.5621,134.2284,134.248,76722.0
2023-03-13 13:25:00,136.8,136.98,136.68,136.87,128073.0,134.248,134.4247,134.1303,134.3167,128073.0
2023-03-13 13:30:00,136.86,136.96,136.6,136.61,95359.0,134.3069,134.4051,134.0518,134.0616,95359.0
2023-03-13 13:35:00,136.59,137.53,136.54,137.32,153816.0,134.042,134.9644,133.9929,134.7583,153816.0
2023-03-13 13:40:00,137.35,137.45,137.15,137.4,147290.0,134.7878,134.8859,134.5915,134.8369,147290.0
2023-03-13 13:45:00,137.4,137.45,137.14,137.24,92418.0,134.8369,134.8859,134.5817,134.6798,92418.0
2023-03-13 13:50:00,137.21,137.41,137.16,137.2,102945.0,134.6504,134.8467,134.6013,134.6406,102945.0
2023-03-13 13:55:00,137.19,137.53,137.19,137.44,145701.0,134.6308,134.9644,134.6308,134.8761,145701.0
2023-03-13 14:00:00,137.46,137.9,137.41,137.66,167309.0,134.8957,135.3275,134.8467,135.092,167309.0
2023-03-13 14:05:00,137.62,137.77,137.52,137.53,114572.0,135.0528,135.2,134.9546,134.9644,114572.0
2023-03-13 14:10:00,137.53,137.82,137.46,137.72,177320.0,134.9644,135.249,134.8957,135.1509,177320.0
2023-03-13 14:15:00,137.76,138.04,137.7,137.8,145314.0,135.1901,135.4649,135.1313,135.2294,145314.0
2023-03-13 14:20:00,137.78,138.0,137.66,137.98,92581.0,135.2098,135.4257,135.092,135.406,92581.0
2023-03-13 14:25:00,138.02,138.14,137.7,137.86,108756.0,135.4453,135.5631,135.1313,135.2883,108756.0
2023-03-13 14:30:00,137.88,138.3,137.88,138.16,166357.0,135.3079,135.7201,135.3079,135.5827,166357.0
2023-03-13 14:35:00,138.15,138.15,137.55,137.69,190806.0,135.5729,135.5729,134.9841,135.1214,190806.0
2023-03-13 14:40:00,137.71,137.99,137.59,137.76,195470.0,135.1411,135.4159,135.0233,135.1901,195470.0
2023-03-13 14:45:00,137.76,137.79,137.48,137.7,144595.0,135.1901,135.2196,134.9154,135.1313,144595.0
2023-03-13 14:50:00,137.7,137.84,137.6,137.83,80609.0,135.1313,135.2686,135.0331,135.2588,80609.0
2023-03-13 14:55:00,137.83,137.91,137.69,137.85,84406.0,135.2588,135.3373,135.1214,135.2785,84406.0
2023-03-13 15:00:00,137.85,138.02,137.46,137.46,120257.0,135.2785,135.4453,134.8957,134.8957,120257.0
2023-03-13 15:05:00,137.45,137.9,137.4,137.58,124475.0,134.8859,135.3275,134.8369,135.0135,124475.0
2023-03-13 15:10:00,137.64,138.06,137.59,137.92,134121.0,135.0724,135.4845,135.0233,135.3472,134121.0
2023-03-13 15:15:00,137.91,138.01,137.57,137.63,166092.0,135.3373,135.4355,135.0037,135.0626,166092.0
2023-03-13 15:20:00,137.65,137.65,137.08,137.15,228083.0,135.0822,135.0822,134.5228,134.5915,228083.0
2023-03-13 15:25:00,137.13,137.29,136.76,136.96,264354.0,134.5719,134.7289,134.2088,134.4051,264354.0
2023-03-13 15:30:00,136.97,137.3,136.93,137.23,219642.0,134.4149,134.7387,134.3756,134.67,219642.0
2023-03-13 15:35:00,137.19,137.47,137.15,137.46,180763.0,134.6308,134.9056,134.5915,134.8957,180763.0
2023-03-13 15:40:00,137.47,137.69,137.19,137.37,233455.0,134.9056,135.1214,134.6308,134.8074,233455.0
2023-03-13 15:45:00,137.36,137.47,137.09,137.14,218784.0,134.7976,134.9056,134.5326,134.5817,218784.0
2023-03-13 15:50:00,137.14,137.14,136.73,136.78,465860.0,134.5817,134.5817,134.1794,134.2284,465860.0
2023-03-13 15:55:00,136.78,136.9,136.46,136.51,600318.0,134.2284,134.3462,133.9144,133.9635,600318.0
2023-03-14 09:30:00,138.27,138.79,138.24,138.5,236458.0,135.6906,136.2009,135.6612,135.9163,236458.0
2023-03-14 09:35:00,138.51,138.85,138.47,138.85,123591.0,135.9262,136.2598,135.8869,136.2598,123591.0
2023-03-14 09:40:00,138.84,139.27,138.84,139.08,155750.0,136.25,136.672,136.25,136.4855,155750.0
2023-03-14 09:45:00,139.09,139.39,138.99,139.03,140455.0,136.4953,136.7897,136.3972,136.4364,140455.0
2023-03-14 09:50:00,139.03,139.08,138.74,138.83,112083.0,136.4364,136.4855,136.1519,136.2402,112083.0
2023-03-14 09:55:00,138.82,139.08,138.68,138.98,98880.0,136.2304,136.4855,136.093,136.3874,98880.0
2023-03-14 10:00:00,138.98,139.29,138.81,139.26,111760.0,136.3874,136.6916,136.2206,136.6622,111760.0
2023-03-14 10:05:00,139.26,139.4,139.1,139.18,114804.0,136.6622,136.7995,136.5051,136.5837,114804.0
2023-03-14 10:10:00,139.18,139.23,138.87,139.2,95487.0,136.5837,136.6327,136.2794,136.6033,95487.0
2023-03-14 10:15:00,139.2,139.24,138.9,139.02,67347.0,136.6033,136.6425,136.3089,136.4266,67347.0
2023-03-14 10:20:00,139.03,139.38,138.96,139.36,74800.0,136.4364,136.7799,136.3678,136.7603,74800.0
2023-03-14 10:25:00,139.39,139.52,139.28,139.49,80034.0,136.7897,136.9173,136.6818,136.8879,80034.0
2023-03-14 10:30:00,139.51,139.72,139.44,139.64,116819.0,136.9075,137.1136,136.8388,137.0351,116819.0
2023-03-14 10:35:00,139.63,139.72,139.52,139.59,88322.0,137.0253,137.1136,136.9173,136.986,88322.0
2023-03-14 10:40:00,139.59,139.67,139.55,139.58,78318.0,136.986,137.0645,136.9467,136.9762,78318.0
2023-03-14 10:45:00,139.59,139.76,139.54,139.72,58703.0,136.986,137.1528,136.9369,137.1136,58703.0
2023-03-14 10:50:00,139.72,139.74,139.62,139.65,63224.0,137.1136,137.1332,137.0154,137.0449,63224.0
2023-03-14 10:55:00,139.65,139.68,139.31,139.32,332932.0,137.0449,137.0743,136.7112,136.721,332932.0
2023-03-14 11:00:00,139.33,139.55,139.31,139.46,74613.0,136.7309,136.9467,136.7112,136.8584,74613.0
2023-03-14 11:05:00,139.45,139.63,139.4,139.57,41206.0,136.8486,137.0253,136.7995,136.9664,41206.0
2023-03-14 11:10:00,139.56,139.73,139.56,139.7,53794.0,136.9566,137.1234,136.9566,137.094,53794.0
2023-03-14 11:15:00,139.71,139.86,139.67,139.82,134300.0,137.1038,137.251,137.0645,137.2117,134300.0
2023-03-14 11:20:00,139.82,139.98,139.73,139.95,43830.0,137.2117,137.3687,137.1234,137.3393,43830.0
2023-03-14 11:25:00,139.96,140.03,139.9,139.97,43625.0,137.3491,137.4178,137.2902,137.3589,43625.0
2023-03-14 11:30:00,139.99,140.07,139.92,139.93,51597.0,137.3785,137.457,137.3098,137.3197,51597.0
2023-03-14 11:35:00,139.95,140.12,139.94,140.09,90994.0,137.3393,137.5061,137.3295,137.4767,90994.0
2023-03-14 11:40:00,140.11,140.15,139.97,140.06,40599.0,137.4963,137.5356,137.3589,137.4472,40599.0
2023-03-14 11:45:00,140.07,140.07,139.82,139.84,68058.0,137.457,137.457,137.2117,137.2313,68058.0
2023-03-14 11:50:00,139.86,139.99,139.84,139.97,71646.0,137.251,137.3785,137.2313,137.3589,71646.0
2023-03-14 11:55:00,139.97,139.98,139.82,139.82,53241.0,137.3589,137.3687,137.2117,137.2117,53241.0
2023-03-14 12:00:00,139.83,139.89,139.68,139.71,50855.0,137.2215,137.2804,137.0743,137.1038,50855.0
2023-03-14 12:05:00,139.7,139.77,139.58,139.75,53372.0,137.094,137.1626,136.9762,137.143,53372.0
2023-03-14 12:10:00,139.77,139.92,139.76,139.9,56142.0,137.1626,137.3098,137.1528,137.2902,56142.0
2023-03-14 12:15:00,139.89,139.92,139.7,139.74,60066.0,137.2804,137.3098,137.094,137.1332,60066.0
2023-03-14 12:20:00,139.74,139.76,139.62,139.63,81166.0,137.1332,137.1528,137.0154,137.0253,81166.0
2023-03-14 12:25:00,139.63,139.66,139.48,139.6,76402.0,137.0253,137.0547,136.8781,136.9958,76402.0
2023-03-14 12:30:00,139.6,139.78,139.58,139.72,138462.0,136.9958,137.1725,136.9762,137.1136,138462.0
2023-03-14 12:35:00,139.72,139.8,139.69,139.74,71616.0,137.1136,137.1921,137.0841,137.1332,71616.0
2023-03-14 12:40:00,139.72,139.72,139.42,139.62,90202.0,137.1136,137.1136,136.8192,137.0154,90202.0
2023-03-14 12:45:00,139.64,139.84,139.6,139.82,56542.0,137.0351,137.2313,136.9958,137.2117,56542.0
2023-03-14 12:50:00,139.83,139.87,139.56,139.6,97100.0,137.2215,137.2608,136.9566,136.9958,97100.0
2023-03-14 12:55:00,139.59,139.67,139.43,139.57,66110.0,136.986,137.0645,136.829,136.9664,66110.0
2023-03-14 13:00:00,139.61,139.69,139.58,139.58,69222.0,137.0056,137.0841,136.9762,136.9762,69222.0
2023-03-14 13:05:00,139.59,139.6,139.27,139.28,99618.0,136.986,136.9958,136.672,136.6818,99618.0
2023-03-14 13:10:00,139.27,139.29,139.05,139.06,86089.0,136.672,136.6916,136.4561,136.4659,86089.0
2023-03-14 13:15:00,139.05,139.05,138.44,138.77,156984.0,136.4561,136.4561,135.8575,136.1813,156984.0
2023-03-14 13:20:00,138.76,138.85,138.51,138.79,136672.0,136.1715,136.2598,135.9262,136.2009,136672.0
2023-03-14 13:25:00,138.79,139.16,138.74,139.0,108860.0,136.2009,136.564,136.1519,136.407,108860.0
2023-03-14 13:30:00,138.97,139.04,138.82,138.89,115666.0,136.3776,136.4463,136.2304,136.2991,115666.0
2023-03-14 13:35:00,138.89,139.14,138.85,139.1,72019.0,136.2991,136.5444,136.2598,136.5051,72019.0
2023-03-14 13:40:00,139.11,139.2,138.46,138.54,100856.0,136.515,136.6033,135.8771,135.9556,100856.0
2023-03-14 13:45:00,138.53,138.76,138.44,138.72,59241.0,135.9458,136.1715,135.8575,136.1322,59241.0
2023-03-14 13:50:00,138.73,138.82,138.59,138.69,57688.0,136.142,136.2304,136.0047,136.1028,57688.0
2023-03-14 13:55:00,138.67,138.67,138.37,138.51,67859.0,136.0832,136.0832,135.7888,135.9262,67859.0
2023-03-14 14:00:00,138.51,138.69,138.23,138.3,90220.0,135.9262,136.1028,135.6514,135.7201,90220.0
2023-03-14 14:05:00,138.29,138.31,137.93,138.29,77646.0,135.7103,135.7299,135.357,135.7103,77646.0
2023-03-14 14:10:00,138.27,138.48,138.26,138.38,71106.0,135.6906,135.8967,135.6808,135.7986,71106.0
2023-03-14 14:15:00,138.36,138.36,138.12,138.28,73573.0,135.7789,135.7789,135.5434,135.7004,73573.0
2023-03-14 14:20:00,138.26,138.48,138.1,138.41,97310.0,135.6808,135.8967,135.5238,135.828,97310.0
2023-03-14 14:25:00,138.39,138.81,138.39,138.71,68887.0,135.8084,136.2206,135.8084,136.1224,68887.0
2023-03-14 14:30:00,138.71,138.86,138.6,138.81,88538.0,136.1224,136.2696,136.0145,136.2206,88538.0
2023-03-14 14:35:00,138.82,138.87,138.66,138.73,52849.0,136.2304,136.2794,136.0734,136.142,52849.0
2023-03-14 14:40:00,138.72,138.78,138.49,138.6,75762.0,136.1322,136.1911,135.9065,136.0145,75762.0
2023-03-14 14:45:00,138.6,138.88,138.53,138.65,73259.0,136.0145,136.2892,135.9458,136.0635,73259.0
2023-03-14 14:50:00,138.63,138.83,138.55,138.65,43934.0,136.0439,136.2402,135.9654,136.0635,43934.0
2023-03-14 14:55:00,138.64,138.68,138.4,138.46,48763.0,136.0537,136.093,135.8182,135.8771,48763.0
2023-03-14 15:00:00,138.49,138.65,138.42,138.55,47810.0,135.9065,136.0635,135.8378,135.9654,47810.0
2023-03-14 15:05:00,138.54,138.58,137.93,138.06,74002.0,135.9556,135.9948,135.357,135.4845,74002.0
2023-03-14 15:10:00,138.03,138.04,137.72,137.82,122887.0,135.4551,135.4649,135.1509,135.249,122887.0
2023-03-14 15:15:00,137.82,138.16,137.7,138.16,198713.0,135.249,135.5827,135.1313,135.5827,198713.0
2023-03-14 15:20:00,138.17,138.22,137.89,137.99,133970.0,135.5925,135.6416,135.3177,135.4159,133970.0
2023-03-14 15:25:00,137.99,138.2,137.95,138.17,64270.0,135.4159,135.6219,135.3766,135.5925,64270.0
2023-03-14 15:30:00,138.17,138.39,138.02,138.36,106284.0,135.5925,135.8084,135.4453,135.7789,106284.0
2023-03-14 15:35:00,138.41,138.66,138.4,138.48,135896.0,135.828,136.0734,135.8182,135.8967,135896.0
2023-03-14 15:40:00,138.48,138.75,138.42,138.7,148964.0,135.8967,136.1617,135.8378,136.1126,148964.0
2023-03-14 15:45:00,138.7,138.84,138.6,138.78,132928.0,136.1126,136.25,136.0145,136.1911,132928.0
2023-03-14 15:50:00,138.79,139.06,138.76,138.96,324926.0,136.2009,136.4659,136.1715,136.3678,324926.0
2023-03-14 15:55:00,138.94,139.81,138.92,139.62,729563.0,136.3481,137.2019,136.3285,137.0154,729563.0
2023-03-15 09:30:00,138.25,138.83,138.06,138.64,206068.0,135.671,136.2402,135.4845,136.0537,206068.0
2023-03-15 09:35:00,138.64,138.8,138.22,138.25,152497.0,136.0537,136.2107,135.6416,135.671,152497.0
2023-03-15 09:40:00,138.24,138.67,137.88,138.53,200611.0,135.6612,136.0832,135.3079,135.9458,200611.0
2023-03-15 09:45:00,138.56,138.63,138.08,138.38,108014.0,135.9752,136.0439,135.5042,135.7986,108014.0
2023-03-15 09:50:00,138.43,138.51,137.99,138.5,118463.0,135.8476,135.9262,135.4159,135.9163,118463.0
2023-03-15 09:55:00,138.51,138.51,138.01,138.14,103996.0,135.9262,135.9262,135.4355,135.5631,103996.0
2023-03-15 10:00:00,138.15,138.49,137.9,138.48,134949.0,135.5729,135.9065,135.3275,135.8967,134949.0
2023-03-15 10:05:00,138.49,138.79,138.32,138.4,95342.0,135.9065,136.2009,135.7397,135.8182,95342.0
2023-03-15 10:10:00,138.43,138.57,138.04,138.08,28782.0,135.8476,135.985,135.4649,135.5042,28782.0
2023-03-15 10:15:00,138.09,138.41,137.83,138.14,69175.0,135.514,135.828,135.2588,135.5631,69175.0
2023-03-15 10:20:00,138.16,138.36,137.95,138.01,52090.0,135.5827,135.7789,135.3766,135.4355,52090.0
2023-03-15 10:25:00,137.98,138.32,137.85,137.95,57428.0,135.406,135.7397,135.2785,135.3766,57428.0
2023-03-15 10:30:00,137.98,138.28,137.66,137.66,109173.0,135.406,135.7004,135.092,135.092,109173.0
2023-03-15 10:35:00,137.64,138.08,137.62,137.87,107623.0,135.0724,135.5042,135.0528,135.2981,107623.0
2023-03-15 10:40:00,137.92,137.96,137.69,137.89,65274.0,135.3472,135.3864,135.1214,135.3177,65274.0
2023-03-15 10:45:00,137.89,138.06,137.69,137.75,75639.0,135.3177,135.4845,135.1214,135.1803,75639.0
2023-03-15 10:50:00,137.76,138.02,137.47,137.96,104317.0,135.1901,135.4453,134.9056,135.3864,104317.0
2023-03-15 10:55:00,137.97,138.47,137.88,138.43,127655.0,135.3962,135.8869,135.3079,135.8476,127655.0
2023-03-15 11:00:00,138.44,138.44,138.17,138.3,383714.0,135.8575,135.8575,135.5925,135.7201,383714.0
2023-03-15 11:05:00,138.29,138.62,138.13,138.33,127471.0,135.7103,136.0341,135.5532,135.7495,127471.0
2023-03-15 11:10:00,138.33,138.67,138.31,138.56,312699.0,135.7495,136.0832,135.7299,135.9752,312699.0
2023-03-15 11:15:00,138.56,138.7,138.4,138.7,60232.0,135.9752,136.1126,135.8182,136.1126,60232.0
2023-03-15 11:20:00,138.69,138.7,138.23,138.32,107834.0,136.1028,136.1126,135.6514,135.7397,107834.0
2023-03-15 11:25:00,138.33,138.47,138.2,138.28,68588.0,135.7495,135.8869,135.6219,135.7004,68588.0
2023-03-15 11:30:00,138.29,138.51,138.14,138.21,91382.0,135.7103,135.9262,135.5631,135.6317,91382.0
2023-03-15 11:35:00,138.21,138.32,138.11,138.19,33706.0,135.6317,135.7397,135.5336,135.6121,33706.0
2023-03-15 11:40:00,138.17,138.62,138.15,138.51,76932.0,135.5925,136.0341,135.5729,135.9262,76932.0
2023-03-15 11:45:00,138.5,138.89,138.49,138.75,130682.0,135.9163,136.2991,135.9065,136.1617,130682.0
2023-03-15 11:50:00,138.78,138.78,138.27,138.37,69008.0,136.1911,136.1911,135.6906,135.7888,69008.0
2023-03-15 11:55:00,138.38,138.48,138.3,138.35,84637.0,135.7986,135.8967,135.7201,135.7691,84637.0
2023-03-15 12:00:00,138.35,138.51,138.17,138.19,66817.0,135.7691,135.9262,135.5925,135.6121,66817.0
2023-03-15 12:05:00,138.17,138.17,137.82,137.82,84285.0,135.5925,135.5925,135.249,135.249,84285.0
2023-03-15 12:10:00,137.81,137.82,137.68,137.79,65546.0,135.2392,135.249,135.1116,135.2196,65546.0
2023-03-15 12:15:00,137.78,138.01,137.73,137.82,48946.0,135.2098,135.4355,135.1607,135.249,48946.0
2023-03-15 12:20:00,137.79,137.89,137.61,137.68,85259.0,135.2196,135.3177,135.0429,135.1116,85259.0
2023-03-15 12:25:00,137.67,137.79,137.53,137.77,72045.0,135.1018,135.2196,134.9644,135.2,72045.0
2023-03-15 12:30:00,137.77,138.08,137.73,137.91,68753.0,135.2,135.5042,135.1607,135.3373,68753.0
2023-03-15 12:35:00,137.89,137.98,137.68,137.76,58225.0,135.3177,135.406,135.1116,135.1901,58225.0
2023-03-15 12:40:00,137.75,137.78,137.6,137.75,41385.0,135.1803,135.2098,135.0331,135.1803,41385.0
2023-03-15 12:45:00,137.76,138.04,137.74,138.03,54956.0,135.1901,135.4649,135.1705,135.4551,54956.0
2023-03-15 12:50:00,138.02,138.04,137.75,137.79,84968.0,135.4453,135.4649,135.1803,135.2196,84968.0
2023-03-15 12:55:00,137.8,137.81,137.45,137.67,70142.0,135.2294,135.2392,134.8859,135.1018,70142.0
2023-03-15 13:00:00,137.67,137.77,137.55,137.64,45017.0,135.1018,135.2,134.9841,135.0724,45017.0
2023-03-15 13:05:00,137.68,138.09,137.68,137.98,79202.0,135.1116,135.514,135.1116,135.406,79202.0
2023-03-15 13:10:00,137.97,138.42,137.95,138.42,47634.0,135.3962,135.8378,135.3766,135.8378,47634.0
2023-03-15 13:15:00,138.4,138.62,138.32,138.4,70272.0,135.8182,136.0341,135.7397,135.8182,70272.0
2023-03-15 13:20:00,138.4,138.52,138.28,138.39,51809.0,135.8182,135.936,135.7004,135.8084,51809.0
2023-03-15 13:25:00,138.4,138.63,138.36,138.58,46951.0,135.8182,136.0439,135.7789,135.9948,46951.0
2023-03-15 13:30:00,138.56,138.57,138.3,138.56,84353.0,135.9752,135.985,135.7201,135.9752,84353.0
2023-03-15 13:35:00,138.59,138.65,138.33,138.38,82325.0,136.0047,136.0635,135.7495,135.7986,82325.0
2023-03-15 13:40:00,138.39,138.41,138.15,138.26,65118.0,135.8084,135.828,135.5729,135.6808,65118.0
2023-03-15 13:45:00,138.23,138.26,138.06,138.14,50406.0,135.6514,135.6808,135.4845,135.5631,50406.0
2023-03-15 13:50:00,138.12,138.55,138.09,138.55,63486.0,135.5434,135.9654,135.514,135.9654,63486.0
2023-03-15 13:55:00,138.54,138.79,138.46,138.57,117100.0,135.9556,136.2009,135.8771,135.985,117100.0
2023-03-15 14:00:00,138.59,138.61,138.24,138.38,83062.0,136.0047,136.0243,135.6612,135.7986,83062.0
2023-03-15 14:05:00,138.38,138.52,138.27,138.36,46103.0,135.7986,135.936,135.6906,135.7789,46103.0
2023-03-15 14:10:00,138.36,138.46,138.3,138.33,56359.0,135.7789,135.8771,135.7201,135.7495,56359.0
2023-03-15 14:15:00,138.3,138.6,138.12,138.54,91167.0,135.7201,136.0145,135.5434,135.9556,91167.0
2023-03-15 14:20:00,138.51,139.17,138.46,139.05,122652.0,135.9262,136.5738,135.8771,136.4561,122652.0
2023-03-15 14:25:00,139.07,139.71,138.99,139.24,300678.0,136.4757,137.1038,136.3972,136.6425,300678.0
2023-03-15 14:30:00,139.3,139.6,139.12,139.48,116064.0,136.7014,136.9958,136.5248,136.8781,116064.0
2023-03-15 14:35:00,139.46,139.66,139.22,139.4,77010.0,136.8584,137.0547,136.6229,136.7995,77010.0
2023-03-15 14:40:00,139.35,139.6,139.29,139.41,69882.0,136.7505,136.9958,136.6916,136.8094,69882.0
2023-03-15 14:45:00,139.44,139.5,139.21,139.24,56721.0,136.8388,136.8977,136.6131,136.6425,56721.0
2023-03-15 14:50:00,139.23,139.55,138.99,139.54,70854.0,136.6327,136.9467,136.3972,136.9369,70854.0
2023-03-15 14:55:00,139.51,139.65,139.41,139.58,52949.0,136.9075,137.0449,136.8094,136.9762,52949.0
2023-03-15 15:00:00,139.58,139.91,139.42,139.49,105324.0,136.9762,137.3,136.8192,136.8879,105324.0
2023-03-15 15:05:00,139.5,139.77,139.15,139.19,154936.0,136.8977,137.1626,136.5542,136.5935,154936.0
2023-03-15 15:10:00,139.18,139.54,139.04,139.33,82430.0,136.5837,136.9369,136.4463,136.7309,82430.0
2023-03-15 15:15:00,139.37,139.6,139.35,139.37,110154.0,136.7701,136.9958,136.7505,136.7701,110154.0
2023-03-15 15:20:00,139.37,139.63,139.2,139.48,215056.0,136.7701,137.0253,136.6033,136.8781,215056.0
2023-03-15 15:25:00,139.48,139.71,139.3,139.6,136736.0,136.8781,137.1038,136.7014,136.9958,136736.0
2023-03-15 15:30:00,139.58,139.73,139.46,139.53,99819.0,136.9762,137.1234,136.8584,136.9271,99819.0
2023-03-15 15:35:00,139.52,139.54,139.03,139.17,67711.0,136.9173,136.9369,136.4364,136.5738,67711.0
2023-03-15 15:40:00,139.17,139.25,138.76,139.19,214478.0,136.5738,136.6523,136.1715,136.5935,214478.0
2023-03-15 15:45:00,139.18,139.27,138.89,139.08,233377.0,136.5837,136.672,136.2991,136.4855,233377.0
2023-03-15 15:50:00,139.06,139.13,138.67,138.83,243628.0,136.4659,136.5346,136.0832,136.2402,243628.0
2023-03-15 15:55:00,138.82,139.76,138.81,139.76,495414.0,136.2304,137.1528,136.2206,137.1528,495414.0
2023-03-16 09:30:00,139.25,139.36,138.87,139.11,61582.0,136.6523,136.7603,136.2794,136.515,61582.0
2023-03-16 09:35:00,139.11,139.35,138.79,139.35,68999.0,136.515,136.7505,136.2009,136.7505,68999.0
2023-03-16 09:40:00,139.33,139.48,139.24,139.34,95796.0,136.7309,136.8781,136.6425,136.7407,95796.0
2023-03-16 09:45:00,139.35,139.45,138.92,139.08,112672.0,136.7505,136.8486,136.3285,136.4855,112672.0
2023-03-16 09:50:00,139.09,139.54,139.08,139.39,74516.0,136.4953,136.9369,136.4855,136.7897,74516.0
2023-03-16 09:55:00,139.36,139.75,139.3,139.75,46020.0,136.7603,137.143,136.7014,137.143,46020.0
2023-03-16 10:00:00,139.75,140.0,139.65,139.7,70943.0,137.143,137.3884,137.0449,137.094,70943.0
2023-03-16 10:05:00,139.7,139.7,139.23,139.28,141253.0,137.094,137.094,136.6327,136.6818,141253.0
2023-03-16 10:10:00,139.27,139.7,139.27,139.63,63838.0,136.672,137.094,136.672,137.0253,63838.0
2023-03-16 10:15:00,139.63,139.68,139.28,139.36,51200.0,137.0253,137.0743,136.6818,136.7603,51200.0
2023-03-16 10:20:00,139.35,139.68,139.25,139.64,59997.0,136.7505,137.0743,136.6523,137.0351,59997.0
2023-03-16 10:25:00,139.64,139.76,139.57,139.68,52247.0,137.0351,137.1528,136.9664,137.0743,52247.0
2023-03-16 10:30:00,139.67,139.72,139.43,139.47,68780.0,137.0645,137.1136,136.829,136.8682,68780.0
2023-03-16 10:35:00,139.5,139.73,139.46,139.58,96247.0,136.8977,137.1234,136.8584,136.9762,96247.0
2023-03-16 10:40:00,139.58,140.06,139.56,139.94,129645.0,136.9762,137.4472,136.9566,137.3295,129645.0
2023-03-16 10:45:00,139.94,140.55,139.92,140.4,210523.0,137.3295,137.9281,137.3098,137.7809,210523.0
2023-03-16 10:50:00,140.4,140.83,140.39,140.76,244980.0,137.7809,138.2029,137.7711,138.1342,244980.0
2023-03-16 10:55:00,140.75,140.99,140.74,140.86,160808.0,138.1244,138.3599,138.1146,138.2323,160808.0
2023-03-16 11:00:00,140.86,140.98,140.71,140.77,92579.0,138.2323,138.3501,138.0851,138.144,92579.0
2023-03-16 11:05:00,140.78,141.25,140.64,141.05,121896.0,138.1538,138.615,138.0164,138.4188,121896.0
2023-03-16 11:10:00,141.06,141.16,140.85,140.93,72341.0,138.4286,138.5267,138.2225,138.301,72341.0
2023-03-16 11:15:00,140.94,141.08,140.86,141.01,66436.0,138.3108,138.4482,138.2323,138.3795,66436.0
2023-03-16 11:20:00,141.02,141.24,140.98,141.17,141966.0,138.3893,138.6052,138.3501,138.5365,141966.0
2023-03-16 11:25:00,141.17,141.69,141.16,141.66,164597.0,138.5365,139.0468,138.5267,139.0174,164597.0
2023-03-16 11:30:00,141.67,141.78,141.56,141.64,107137.0,139.0272,139.1351,138.9193,138.9978,107137.0
2023-03-16 11:35:00,141.65,141.97,141.63,141.92,79620.0,139.0076,139.3216,138.9879,139.2725,79620.0
2023-03-16 11:40:00,141.93,142.3,141.88,142.3,129083.0,139.2824,139.6454,139.2333,139.6454,129083.0
2023-03-16 11:45:00,142.3,142.3,142.03,142.23,115652.0,139.6454,139.6454,139.3805,139.5768,115652.0
2023-03-16 11:50:00,142.22,142.41,142.16,142.39,81301.0,139.5669,139.7534,139.5081,139.7338,81301.0
2023-03-16 11:55:00,142.37,142.77,142.32,142.51,178316.0,139.7141,140.1067,139.6651,139.8515,178316.0
2023-03-16 12:00:00,142.49,142.6,142.25,142.38,117067.0,139.8319,139.9399,139.5964,139.724,117067.0
2023-03-16 12:05:00,142.39,142.45,142.16,142.19,151445.0,139.7338,139.7927,139.5081,139.5375,151445.0
2023-03-16 12:10:00,142.18,142.29,141.94,142.18,84280.0,139.5277,139.6356,139.2922,139.5277,84280.0
2023-03-16 12:15:00,142.17,142.46,142.14,142.42,64997.0,139.5179,139.8025,139.4884,139.7632,64997.0
2023-03-16 12:20:00,142.4,142.53,142.36,142.42,111249.0,139.7436,139.8712,139.7043,139.7632,111249.0
2023-03-16 12:25:00,142.41,142.59,142.38,142.54,80164.0,139.7534,139.93,139.724,139.881,80164.0
2023-03-16 12:30:00,142.54,142.6,142.42,142.46,66672.0,139.881,139.9399,139.7632,139.8025,66672.0
2023-03-16 12:35:00,142.46,142.52,142.22,142.51,209900.0,139.8025,139.8613,139.5669,139.8515,209900.0
2023-03-16 12:40:00,142.49,142.67,142.42,142.66,39643.0,139.8319,140.0085,139.7632,139.9987,39643.0
2023-03-16 12:45:00,142.66,142.81,142.54,142.76,129063.0,139.9987,140.1459,139.881,140.0969,129063.0
2023-03-16 12:50:00,142.77,143.07,142.66,142.72,323175.0,140.1067,140.4011,139.9987,140.0576,323175.0
2023-03-16 12:55:00,142.72,142.94,142.72,142.92,43687.0,140.0576,140.2735,140.0576,140.2539,43687.0
2023-03-16 13:00:00,142.91,143.12,142.84,143.1,141811.0,140.2441,140.4502,140.1754,140.4305,141811.0
2023-03-16 13:05:00,143.11,143.11,142.82,142.87,86733.0,140.4403,140.4403,140.1557,140.2048,86733.0
2023-03-16 13:10:00,142.87,142.92,142.8,142.83,64550.0,140.2048,140.2539,140.1361,140.1656,64550.0
2023-03-16 13:15:00,142.84,142.86,142.48,142.6,104761.0,140.1754,140.195,139.8221,139.9399,104761.0
2023-03-16 13:20:00,142.63,142.83,142.59,142.82,43215.0,139.9693,140.1656,139.93,140.1557,43215.0
2023-03-16 13:25:00,142.83,142.87,142.77,142.78,30871.0,140.1656,140.2048,140.1067,140.1165,30871.0
2023-03-16 13:30:00,142.78,142.86,142.63,142.73,36664.0,140.1165,140.195,139.9693,140.0674,36664.0
2023-03-16 13:35:00,142.72,142.77,142.58,142.77,48060.0,140.0576,140.1067,139.9202,140.1067,48060.0
2023-03-16 13:40:00,142.77,142.94,142.77,142.86,28200.0,140.1067,140.2735,140.1067,140.195,28200.0
2023-03-16 13:45:00,142.86,142.95,142.79,142.81,39610.0,140.195,140.2833,140.1263,140.1459,39610.0
2023-03-16 13:50:00,142.8,142.88,142.53,142.84,92870.0,140.1361,140.2146,139.8712,140.1754,92870.0
2023-03-16 13:55:00,142.85,143.0,142.77,142.89,43599.0,140.1852,140.3324,140.1067,140.2244,43599.0
2023-03-16 14:00:00,142.86,142.89,142.7,142.84,52991.0,140.195,140.2244,140.038,140.1754,52991.0
2023-03-16 14:05:00,142.84,142.85,142.58,142.82,66663.0,140.1754,140.1852,139.9202,140.1557,66663.0
2023-03-16 14:10:00,142.83,142.87,142.67,142.72,49892.0,140.1656,140.2048,140.0085,140.0576,49892.0
2023-03-16 14:15:00,142.71,142.79,142.55,142.73,100553.0,140.0478,140.1263,139.8908,140.0674,100553.0
2023-03-16 14:20:00,142.74,142.85,142.73,142.77,109503.0,140.0772,140.1852,140.0674,140.1067,109503.0
2023-03-16 14:25:00,142.74,142.97,142.69,142.96,69314.0,140.0772,140.303,140.0282,140.2931,69314.0
2023-03-16 14:30:00,142.96,142.97,142.57,142.66,52256.0,140.2931,140.303,139.9104,139.9987,52256.0
2023-03-16 14:35:00,142.67,142.97,142.64,142.93,50667.0,140.0085,140.303,139.9791,140.2637,50667.0
2023-03-16 14:40:00,142.94,143.13,142.87,143.07,72318.0,140.2735,140.46,140.2048,140.4011,72318.0
2023-03-16 14:45:00,143.08,143.08,142.94,143.0,44810.0,140.4109,140.4109,140.2735,140.3324,44810.0
2023-03-16 14:50:00,143.03,143.1,142.98,143.06,30982.0,140.3618,140.4305,140.3128,140.3913,30982.0
2023-03-16 14:55:00,143.08,143.29,143.06,143.2,75883.0,140.4109,140.617,140.3913,140.5287,75883.0
2023-03-16 15:00:00,143.21,143.27,143.12,143.24,382285.0,140.5385,140.5974,140.4502,140.5679,382285.0
2023-03-16 15:05:00,143.26,143.5,143.24,143.39,187532.0,140.5875,140.8231,140.5679,140.7151,187532.0
2023-03-16 15:10:00,143.4,143.54,143.37,143.41,218565.0,140.7249,140.8623,140.6955,140.7347,218565.0
2023-03-16 15:15:00,143.41,143.55,143.32,143.47,85767.0,140.7347,140.8721,140.6464,140.7936,85767.0
2023-03-16 15:20:00,143.47,143.82,143.47,143.72,140934.0,140.7936,141.1371,140.7936,141.039,140934.0
2023-03-16 15:25:00,143.71,143.82,143.58,143.75,98174.0,141.0291,141.1371,140.9016,141.0684,98174.0
2023-03-16 15:30:00,143.74,143.74,143.53,143.62,179984.0,141.0586,141.0586,140.8525,140.9408,179984.0
2023-03-16 15:35:00,143.62,143.62,143.43,143.56,170367.0,140.9408,140.9408,140.7544,140.8819,170367.0
2023-03-16 15:40:00,143.55,143.86,143.53,143.84,280067.0,140.8721,141.1763,140.8525,141.1567,280067.0
2023-03-16 15:45:00,143.83,143.83,143.5,143.68,385382.0,141.1469,141.1469,140.8231,140.9997,385382.0
2023-03-16 15:50:00,143.68,143.79,143.46,143.53,425112.0,140.9997,141.1077,140.7838,140.8525,425112.0
2023-03-16 15:55:00,143.53,143.74,143.34,143.68,601385.0,140.8525,141.0586,140.666,140.9997,601385.0
2023-03-17 09:30:00,143.94,144.24,143.72,144.05,255635.0,141.2549,141.5493,141.039,141.3628,255635.0
2023-03-17 09:35:00,144.04,144.68,143.95,144.66,160069.0,141.353,141.9811,141.2647,141.9614,160069.0
2023-03-17 09:40:00,144.67,144.76,143.99,144.26,171190.0,141.9712,142.0596,141.3039,141.5689,171190.0
2023-03-17 09:45:00,144.26,144.29,143.9,144.06,141962.0,141.5689,141.5983,141.2156,141.3726,141962.0
2023-03-17 09:50:00,144.07,144.4,143.93,144.18,135571.0,141.3824,141.7063,141.245,141.4904,135571.0
2023-03-17 09:55:00,144.18,144.47,144.12,144.42,73115.0,141.4904,141.775,141.4315,141.7259,73115.0
2023-03-17 10:00:00,144.44,145.18,144.43,145.06,223974.0,141.7455,142.4717,141.7357,142.354,223974.0
2023-03-17 10:05:00,145.08,145.1,144.85,144.97,103695.0,142.3736,142.3932,142.1479,142.2656,103695.0
2023-03-17 10:10:00,144.98,144.98,144.7,144.82,94061.0,142.2755,142.2755,142.0007,142.1184,94061.0
2023-03-17 10:15:00,144.82,145.0,144.36,144.44,124390.0,142.1184,142.2951,141.667,141.7455,124390.0
2023-03-17 10:20:00,144.46,144.55,144.2,144.32,147437.0,141.7652,141.8535,141.51,141.6278,147437.0
2023-03-17 10:25:00,144.32,144.4,143.98,144.19,193419.0,141.6278,141.7063,141.2941,141.5002,193419.0
2023-03-17 10:30:00,144.21,144.39,143.69,143.75,250689.0,141.5198,141.6965,141.0095,141.0684,250689.0
2023-03-17 10:35:00,143.76,143.87,143.45,143.83,191553.0,141.0782,141.1862,140.774,141.1469,191553.0
2023-03-17 10:40:00,143.84,143.87,143.38,143.4,72034.0,141.1567,141.1862,140.7053,140.7249,72034.0
2023-03-17 10:45:00,143.39,143.62,143.17,143.61,46782.0,140.7151,140.9408,140.4992,140.931,46782.0
2023-03-17 10:50:00,143.61,143.69,143.19,143.27,48913.0,140.931,141.0095,140.5188,140.5974,48913.0
2023-03-17 10:55:00,143.29,143.73,143.21,143.59,108707.0,140.617,141.0488,140.5385,140.9114,108707.0
2023-03-17 11:00:00,143.57,143.58,143.16,143.33,78339.0,140.8918,140.9016,140.4894,140.6562,78339.0
2023-03-17 11:05:00,143.35,143.48,143.11,143.33,58144.0,140.6759,140.8034,140.4403,140.6562,58144.0
2023-03-17 11:10:00,143.33,143.53,143.19,143.46,69869.0,140.6562,140.8525,140.5188,140.7838,69869.0
2023-03-17 11:15:00,143.45,143.72,143.4,143.58,75608.0,140.774,141.039,140.7249,140.9016,75608.0
2023-03-17 11:20:00,143.61,143.68,142.97,142.97,107003.0,140.931,140.9997,140.303,140.303,107003.0
2023-03-17 11:25:00,142.94,143.09,142.72,143.07,56574.0,140.2735,140.4207,140.0576,140.4011,56574.0
2023-03-17 11:30:00,143.08,143.39,143.01,143.38,81565.0,140.4109,140.7151,140.3422,140.7053,81565.0
2023-03-17 11:35:00,143.34,143.35,142.89,142.91,54695.0,140.666,140.6759,140.2244,140.2441,54695.0
2023-03-17 11:40:00,142.93,142.97,142.62,142.74,44421.0,140.2637,140.303,139.9595,140.0772,44421.0
2023-03-17 11:45:00,142.73,143.02,142.73,142.99,42505.0,140.0674,140.352,140.0674,140.3226,42505.0
2023-03-17 11:50:00,143.0,143.11,142.95,142.97,65699.0,140.3324,140.4403,140.2833,140.303,65699.0
2023-03-17 11:55:00,142.96,143.2,142.93,143.15,49790.0,140.2931,140.5287,140.2637,140.4796,49790.0
2023-03-17 12:00:00,143.15,143.31,143.1,143.24,56968.0,140.4796,140.6366,140.4305,140.5679,56968.0
2023-03-17 12:05:00,143.2,143.54,143.02,143.5,54916.0,140.5287,140.8623,140.352,140.8231,54916.0
2023-03-17 12:10:00,143.5,143.5,143.29,143.35,88179.0,140.8231,140.8231,140.617,140.6759,88179.0
2023-03-17 12:15:00,143.33,143.44,143.08,143.17,38178.0,140.6562,140.7642,140.4109,140.4992,38178.0
2023-03-17 12:20:00,143.18,143.26,143.04,143.19,38652.0,140.509,140.5875,140.3716,140.5188,38652.0
2023-03-17 12:25:00,143.19,143.49,143.18,143.44,40463.0,140.5188,140.8133,140.509,140.7642,40463.0
2023-03-17 12:30:00,143.45,143.94,143.44,143.68,137756.0,140.774,141.2549,140.7642,140.9997,137756.0
2023-03-17 12:35:00,143.62,143.69,143.49,143.52,50625.0,140.9408,141.0095,140.8133,140.8427,50625.0
2023-03-17 12:40:00,143.54,143.64,143.48,143.63,36914.0,140.8623,140.9605,140.8034,140.9506,36914.0
2023-03-17 12:45:00,143.61,143.61,143.42,143.5,37486.0,140.931,140.931,140.7446,140.8231,37486.0
2023-03-17 12:50:00,143.52,143.66,143.22,143.24,42366.0,140.8427,140.9801,140.5483,140.5679,42366.0
2023-03-17 12:55:00,143.23,143.56,143.23,143.49,43268.0,140.5581,140.8819,140.5581,140.8133,43268.0
2023-03-17 13:00:00,143.49,143.63,143.48,143.62,47394.0,140.8133,140.9506,140.8034,140.9408,47394.0
2023-03-17 13:05:00,143.64,143.85,143.58,143.81,69198.0,140.9605,141.1665,140.9016,141.1273,69198.0
2023-03-17 13:10:00,143.81,144.06,143.78,144.06,49204.0,141.1273,141.3726,141.0978,141.3726,49204.0
2023-03-17 13:15:00,144.07,144.12,143.82,143.96,52812.0,141.3824,141.4315,141.1371,141.2745,52812.0
2023-03-17 13:20:00,143.97,144.26,143.92,144.01,120695.0,141.2843,141.5689,141.2352,141.3235,120695.0
2023-03-17 13:25:00,143.93,143.97,143.84,143.92,60823.0,141.245,141.2843,141.1567,141.2352,60823.0
2023-03-17 13:30:00,143.9,144.16,143.73,143.78,55457.0,141.2156,141.4708,141.0488,141.0978,55457.0
2023-03-17 13:35:00,143.78,143.92,143.63,143.92,205595.0,141.0978,141.2352,140.9506,141.2352,205595.0
2023-03-17 13:40:00,143.92,143.92,143.57,143.88,124171.0,141.2352,141.2352,140.8918,141.196,124171.0
2023-03-17 13:45:00,143.9,144.03,143.82,143.94,45297.0,141.2156,141.3432,141.1371,141.2549,45297.0
2023-03-17 13:50:00,143.95,144.02,143.71,143.78,35518.0,141.2647,141.3334,141.0291,141.0978,35518.0
2023-03-17 13:55:00,143.79,143.98,143.7,143.97,41987.0,141.1077,141.2941,141.0193,141.2843,41987.0
2023-03-17 14:00:00,144.04,144.24,143.91,143.92,54640.0,141.353,141.5493,141.2254,141.2352,54640.0
2023-03-17 14:05:00,143.92,143.97,143.61,143.68,56227.0,141.2352,141.2843,140.931,140.9997,56227.0
2023-03-17 14:10:00,143.7,143.7,143.49,143.52,26445.0,141.0193,141.0193,140.8133,140.8427,26445.0
2023-03-17 14:15:00,143.49,143.63,143.4,143.48,44787.0,140.8133,140.9506,140.7249,140.8034,44787.0
2023-03-17 14:20:00,143.48,143.54,143.25,143.27,37733.0,140.8034,140.8623,140.5777,140.5974,37733.0
2023-03-17 14:25:00,143.25,143.25,143.09,143.15,35013.0,140.5777,140.5777,140.4207,140.4796,35013.0
2023-03-17 14:30:00,143.15,143.31,143.09,143.26,94269.0,140.4796,140.6366,140.4207,140.5875,94269.0
2023-03-17 14:35:00,143.25,143.29,143.01,143.16,45317.0,140.5777,140.617,140.3422,140.4894,45317.0
2023-03-17 14:40:00,143.16,143.22,143.01,143.11,50951.0,140.4894,140.5483,140.3422,140.4403,50951.0
2023-03-17 14:45:00,143.11,143.13,142.95,143.08,83851.0,140.4403,140.46,140.2833,140.4109,83851.0
2023-03-17 14:50:00,143.08,143.28,142.79,143.24,112892.0,140.4109,140.6072,140.1263,140.5679,112892.0
2023-03-17 14:55:00,143.25,143.4,143.2,143.23,54926.0,140.5777,140.7249,140.5287,140.5581,54926.0
2023-03-17 15:00:00,143.25,143.31,143.06,143.22,47434.0,140.5777,140.6366,140.3913,140.5483,47434.0
2023-03-17 15:05:00,143.24,143.35,143.05,143.24,159137.0,140.5679,140.6759,140.3815,140.5679,159137.0
2023-03-17 15:10:00,143.23,143.49,143.19,143.44,208487.0,140.5581,140.8133,140.5188,140.7642,208487.0
2023-03-17 15:15:00,143.43,143.71,143.28,143.56,198187.0,140.7544,141.0291,140.6072,140.8819,198187.0
2023-03-17 15:20:00,143.55,143.72,143.46,143.71,104002.0,140.8721,141.039,140.7838,141.0291,104002.0
2023-03-17 15:25:00,143.69,143.74,143.51,143.68,114843.0,141.0095,141.0586,140.8329,140.9997,114843.0
2023-03-17 15:30:00,143.67,143.68,143.24,143.45,125207.0,140.9899,140.9997,140.5679,140.774,125207.0
2023-03-17 15:35:00,143.45,143.46,143.26,143.34,136416.0,140.774,140.7838,140.5875,140.666,136416.0
2023-03-17 15:40:00,143.34,143.59,143.34,143.53,166152.0,140.666,140.9114,140.666,140.8525,166152.0
2023-03-17 15:45:00,143.53,143.54,143.14,143.17,217138.0,140.8525,140.8623,140.4698,140.4992,217138.0
2023-03-17 15:50:00,143.16,143.57,143.08,143.53,321623.0,140.4894,140.8918,140.4109,140.8525,321623.0
2023-03-17 15:55:00,143.53,143.7,143.33,143.48,907147.0,140.8525,141.0193,140.6562,140.8034,907147.0
2023-03-20 09:30:00,142.88,143.1,142.45,142.46,167789.0,140.5228,140.7392,140.0999,140.1097,167789.0
2023-03-20 09:35:00,142.45,142.84,142.18,142.75,173787.0,140.0999,140.4835,139.8343,140.3949,173787.0
2023-03-20 09:40:00,142.74,142.81,142.1,142.23,129117.0,140.3851,140.4539,139.7557,139.8835,129117.0
2023-03-20 09:45:00,142.24,142.41,141.88,142.24,97667.0,139.8934,140.0605,139.5393,139.8934,97667.0
2023-03-20 09:50:00,142.26,142.46,142.02,142.02,149230.0,139.913,140.1097,139.677,139.677,149230.0
2023-03-20 09:55:00,141.99,142.14,141.87,142.0,127878.0,139.6475,139.795,139.5295,139.6573,127878.0
2023-03-20 10:00:00,142.03,142.65,142.03,142.58,124677.0,139.6868,140.2966,139.6868,140.2277,124677.0
2023-03-20 10:05:00,142.58,142.68,142.05,142.21,79681.0,140.2277,140.3261,139.7065,139.8638,79681.0
2023-03-20 10:10:00,142.18,142.4,141.98,142.16,98151.0,139.8343,140.0507,139.6376,139.8147,98151.0
2023-03-20 10:15:00,142.15,142.3,141.82,141.86,56265.0,139.8048,139.9524,139.4803,139.5196,56265.0
2023-03-20 10:20:00,141.87,142.39,141.82,142.35,37098.0,139.5295,140.0409,139.4803,140.0015,37098.0
2023-03-20 10:25:00,142.38,142.43,142.19,142.35,53805.0,140.031,140.0802,139.8442,140.0015,53805.0
2023-03-20 10:30:00,142.34,142.56,142.25,142.34,51713.0,139.9917,140.2081,139.9032,139.9917,51713.0
2023-03-20 10:35:00,142.35,142.42,141.88,141.88,46188.0,140.0015,140.0704,139.5393,139.5393,46188.0
2023-03-20 10:40:00,141.89,142.18,141.88,142.07,29327.0,139.5491,139.8343,139.5393,139.7262,29327.0
2023-03-20 10:45:00,142.07,142.51,141.99,142.5,98119.0,139.7262,140.1589,139.6475,140.1491,98119.0
2023-03-20 10:50:00,142.51,142.54,142.25,142.39,75924.0,140.1589,140.1884,139.9032,140.0409,75924.0
2023-03-20 10:55:00,142.39,142.66,142.38,142.57,40007.0,140.0409,140.3064,140.031,140.2179,40007.0
2023-03-20 11:00:00,142.57,142.8,142.51,142.77,65000.0,140.2179,140.4441,140.1589,140.4146,65000.0
2023-03-20 11:05:00,142.78,142.95,142.78,142.88,35364.0,140.4244,140.5916,140.4244,140.5228,35364.0
2023-03-20 11:10:00,142.87,142.89,142.65,142.86,90791.0,140.513,140.5326,140.2966,140.5031,90791.0
2023-03-20 11:15:00,142.87,142.95,142.75,142.92,25791.0,140.513,140.5916,140.3949,140.5621,25791.0
2023-03-20 11:20:00,142.96,143.05,142.92,143.01,25027.0,140.6015,140.69,140.5621,140.6507,25027.0
2023-03-20 11:25:00,142.98,143.45,142.98,143.42,60308.0,140.6211,141.0834,140.6211,141.0539,60308.0
2023-03-20 11:30:00,143.43,143.49,143.18,143.25,38111.0,141.0637,141.1227,140.8178,140.8867,38111.0
2023-03-20 11:35:00,143.24,143.31,143.17,143.26,27218.0,140.8769,140.9457,140.808,140.8965,27218.0
2023-03-20 11:40:00,143.27,143.35,143.09,143.1,43191.0,140.9064,140.985,140.7293,140.7392,43191.0
2023-03-20 11:45:00,143.11,143.17,142.93,142.94,34831.0,140.749,140.808,140.572,140.5818,34831.0
2023-03-20 11:50:00,142.94,143.03,142.71,142.76,65998.0,140.5818,140.6703,140.3556,140.4048,65998.0
2023-03-20 11:55:00,142.75,142.85,142.6,142.64,55469.0,140.3949,140.4933,140.2474,140.2868,55469.0
2023-03-20 12:00:00,142.64,142.72,142.58,142.66,32318.0,140.2868,140.3654,140.2277,140.3064,32318.0
2023-03-20 12:05:00,142.67,142.7,142.35,142.35,43870.0,140.3163,140.3458,140.0015,140.0015,43870.0
2023-03-20 12:10:00,142.33,142.38,142.08,142.34,74775.0,139.9819,140.031,139.736,139.9917,74775.0
2023-03-20 12:15:00,142.35,142.5,142.34,142.49,36539.0,140.0015,140.1491,139.9917,140.1392,36539.0
2023-03-20 12:20:00,142.49,142.59,142.42,142.5,20457.0,140.1392,140.2376,140.0704,140.1491,20457.0
2023-03-20 12:25:00,142.53,142.59,142.37,142.56,45466.0,140.1786,140.2376,140.0212,140.2081,45466.0
2023-03-20 12:30:00,142.55,142.67,142.5,142.61,37538.0,140.1982,140.3163,140.1491,140.2572,37538.0
2023-03-20 12:35:00,142.59,142.64,142.51,142.6,32084.0,140.2376,140.2868,140.1589,140.2474,32084.0
2023-03-20 12:40:00,142.59,142.65,142.5,142.58,29124.0,140.2376,140.2966,140.1491,140.2277,29124.0
2023-03-20 12:45:00,142.56,142.72,142.44,142.66,22798.0,140.2081,140.3654,140.0901,140.3064,22798.0
2023-03-20 12:50:00,142.68,142.96,142.68,142.85,44165.0,140.3261,140.6015,140.3261,140.4933,44165.0
2023-03-20 12:55:00,142.85,142.98,142.79,142.86,51185.0,140.4933,140.6211,140.4343,140.5031,51185.0
2023-03-20 13:00:00,142.88,142.95,142.83,142.85,56909.0,140.5228,140.5916,140.4736,140.4933,56909.0
2023-03-20 13:05:00,142.88,143.13,142.85,142.91,83946.0,140.5228,140.7687,140.4933,140.5523,83946.0
2023-03-20 13:10:00,142.91,143.06,142.91,143.04,33513.0,140.5523,140.6998,140.5523,140.6802,33513.0
2023-03-20 13:15:00,143.05,143.16,143.04,143.13,18697.0,140.69,140.7982,140.6802,140.7687,18697.0
2023-03-20 13:20:00,143.15,143.18,143.06,143.16,13821.0,140.7883,140.8178,140.6998,140.7982,13821.0
2023-03-20 13:25:00,143.18,143.23,143.06,143.14,17251.0,140.8178,140.867,140.6998,140.7785,17251.0
2023-03-20 13:30:00,143.11,143.32,143.11,143.17,17564.0,140.749,140.9555,140.749,140.808,17564.0
2023-03-20 13:35:00,143.15,143.23,143.07,143.23,17911.0,140.7883,140.867,140.7097,140.867,17911.0
2023-03-20 13:40:00,143.24,143.4,143.22,143.35,18120.0,140.8769,141.0342,140.8572,140.985,18120.0
2023-03-20 13:45:00,143.37,143.37,143.22,143.31,24356.0,141.0047,141.0047,140.8572,140.9457,24356.0
2023-03-20 13:50:00,143.3,143.32,143.13,143.13,23722.0,140.9359,140.9555,140.7687,140.7687,23722.0
2023-03-20 13:55:00,143.18,143.35,143.17,143.26,28823.0,140.8178,140.985,140.808,140.8965,28823.0
2023-03-20 14:00:00,143.26,143.33,143.11,143.14,51942.0,140.8965,140.9654,140.749,140.7785,51942.0
2023-03-20 14:05:00,143.14,143.18,143.03,143.08,28586.0,140.7785,140.8178,140.6703,140.7195,28586.0
2023-03-20 14:10:00,143.05,143.25,143.05,143.16,46836.0,140.69,140.8867,140.69,140.7982,46836.0
2023-03-20 14:15:00,143.18,143.31,143.07,143.27,28852.0,140.8178,140.9457,140.7097,140.9064,28852.0
2023-03-20 14:20:00,143.27,143.42,143.26,143.39,24310.0,140.9064,141.0539,140.8965,141.0244,24310.0
2023-03-20 14:25:00,143.41,143.42,143.28,143.28,28910.0,141.0441,141.0539,140.9162,140.9162,28910.0
2023-03-20 14:30:00,143.29,143.36,143.11,143.18,84939.0,140.926,140.9949,140.749,140.8178,84939.0
2023-03-20 14:35:00,143.17,143.18,142.95,142.96,36205.0,140.808,140.8178,140.5916,140.6015,36205.0
2023-03-20 14:40:00,142.98,143.11,142.88,143.07,21621.0,140.6211,140.749,140.5228,140.7097,21621.0
2023-03-20 14:45:00,143.07,143.18,143.07,143.14,37184.0,140.7097,140.8178,140.7097,140.7785,37184.0
2023-03-20 14:50:00,143.14,143.42,143.13,143.17,59305.0,140.7785,141.0539,140.7687,140.808,59305.0
2023-03-20 14:55:00,143.16,143.27,143.08,143.16,48939.0,140.7982,140.9064,140.7195,140.7982,48939.0
2023-03-20 15:00:00,143.13,143.27,143.08,143.22,34471.0,140.7687,140.9064,140.7195,140.8572,34471.0
2023-03-20 15:05:00,143.21,143.34,143.07,143.11,41233.0,140.8474,140.9752,140.7097,140.749,41233.0
2023-03-20 15:10:00,143.07,143.17,143.02,143.1,36262.0,140.7097,140.808,140.6605,140.7392,36262.0
2023-03-20 15:15:00,143.11,143.26,143.02,143.22,48465.0,140.749,140.8965,140.6605,140.8572,48465.0
2023-03-20 15:20:00,143.21,143.24,142.97,143.06,58923.0,140.8474,140.8769,140.6113,140.6998,58923.0
2023-03-20 15:25:00,143.06,143.23,143.05,143.14,45337.0,140.6998,140.867,140.69,140.7785,45337.0
2023-03-20 15:30:00,143.11,143.27,143.07,143.21,79452.0,140.749,140.9064,140.7097,140.8474,79452.0
2023-03-20 15:35:00,143.23,143.31,143.17,143.27,60332.0,140.867,140.9457,140.808,140.9064,60332.0
2023-03-20 15:40:00,143.27,143.41,143.26,143.31,48217.0,140.9064,141.0441,140.8965,140.9457,48217.0
2023-03-20 15:45:00,143.3,143.5,143.23,143.44,131060.0,140.9359,141.1326,140.867,141.0736,131060.0
2023-03-20 15:50:00,143.44,143.71,143.43,143.47,286872.0,141.0736,141.3391,141.0637,141.1031,286872.0
2023-03-20 15:55:00,143.47,143.53,143.41,143.53,295681.0,141.1031,141.1621,141.0441,141.1621,295681.0
2023-03-21 09:30:00,144.31,144.72,144.26,144.64,103838.0,141.9292,142.3324,141.88,142.2538,103838.0
2023-03-21 09:35:00,144.66,144.72,144.41,144.41,97612.0,142.2734,142.3324,142.0276,142.0276,97612.0
2023-03-21 09:40:00,144.43,144.58,144.31,144.36,80070.0,142.0472,142.1947,141.9292,141.9784,80070.0
2023-03-21 09:45:00,144.36,144.47,144.07,144.29,139325.0,141.9784,142.0866,141.6932,141.9095,139325.0
2023-03-21 09:50:00,144.29,144.37,144.1,144.35,86478.0,141.9095,141.9882,141.7227,141.9685,86478.0
2023-03-21 09:55:00,144.38,144.6,144.31,144.57,63369.0,141.998,142.2144,141.9292,142.1849,63369.0
2023-03-21 10:00:00,144.57,144.83,144.38,144.44,197249.0,142.1849,142.4406,141.998,142.0571,197249.0
2023-03-21 10:05:00,144.45,144.49,144.06,144.31,71525.0,142.0669,142.1062,141.6833,141.9292,71525.0
2023-03-21 10:10:00,144.32,144.41,144.01,144.06,51547.0,141.939,142.0276,141.6342,141.6833,51547.0
2023-03-21 10:15:00,144.02,144.04,143.74,143.84,59999.0,141.644,141.6637,141.3686,141.467,59999.0
2023-03-21 10:20:00,143.85,143.88,143.56,143.61,47342.0,141.4768,141.5063,141.1916,141.2408,47342.0
2023-03-21 10:25:00,143.62,143.63,143.4,143.57,72714.0,141.2506,141.2604,141.0342,141.2014,72714.0
2023-03-21 10:30:00,143.55,143.63,143.38,143.43,53023.0,141.1817,141.2604,141.0145,141.0637,53023.0
2023-03-21 10:35:00,143.46,143.59,143.33,143.5,51939.0,141.0932,141.2211,140.9654,141.1326,51939.0
2023-03-21 10:40:00,143.53,143.57,143.28,143.41,23427.0,141.1621,141.2014,140.9162,141.0441,23427.0
2023-03-21 10:45:00,143.41,143.58,143.41,143.56,31377.0,141.0441,141.2112,141.0441,141.1916,31377.0
2023-03-21 10:50:00,143.56,143.56,143.04,143.05,32883.0,141.1916,141.1916,140.6802,140.69,32883.0
2023-03-21 10:55:00,143.03,143.21,142.96,143.18,169666.0,140.6703,140.8474,140.6015,140.8178,169666.0
2023-03-21 11:00:00,143.19,143.27,143.13,143.18,31145.0,140.8277,140.9064,140.7687,140.8178,31145.0
2023-03-21 11:05:00,143.19,143.4,143.16,143.38,52999.0,140.8277,141.0342,140.7982,141.0145,52999.0
2023-03-21 11:10:00,143.36,143.69,143.36,143.64,40817.0,140.9949,141.3194,140.9949,141.2703,40817.0
2023-03-21 11:15:00,143.64,143.75,143.63,143.71,26397.0,141.2703,141.3784,141.2604,141.3391,26397.0
2023-03-21 11:20:00,143.74,143.74,143.47,143.5,22225.0,141.3686,141.3686,141.1031,141.1326,22225.0
2023-03-21 11:25:00,143.52,143.53,143.34,143.43,40768.0,141.1522,141.1621,140.9752,141.0637,40768.0
2023-03-21 11:30:00,143.42,143.57,143.38,143.44,25070.0,141.0539,141.2014,141.0145,141.0736,25070.0
2023-03-21 11:35:00,143.42,143.46,143.06,143.12,103826.0,141.0539,141.0932,140.6998,140.7588,103826.0
2023-03-21 11:40:00,143.14,143.19,142.9,142.98,71917.0,140.7785,140.8277,140.5425,140.6211,71917.0
2023-03-21 11:45:00,142.93,142.99,142.8,142.95,38628.0,140.572,140.631,140.4441,140.5916,38628.0
2023-03-21 11:50:00,142.98,143.1,142.93,143.09,69066.0,140.6211,140.7392,140.572,140.7293,69066.0
2023-03-21 11:55:00,143.1,143.13,142.94,142.96,83693.0,140.7392,140.7687,140.5818,140.6015,83693.0
2023-03-21 12:00:00,142.94,143.09,142.92,142.96,51929.0,140.5818,140.7293,140.5621,140.6015,51929.0
2023-03-21 12:05:00,142.96,143.25,142.96,143.23,79495.0,140.6015,140.8867,140.6015,140.867,79495.0
2023-03-21 12:10:00,143.26,143.44,143.23,143.36,43498.0,140.8965,141.0736,140.867,140.9949,43498.0
2023-03-21 12:15:00,143.37,143.44,143.22,143.27,22315.0,141.0047,141.0736,140.8572,140.9064,22315.0
2023-03-21 12:20:00,143.3,143.43,143.29,143.36,16061.0,140.9359,141.0637,140.926,140.9949,16061.0
2023-03-21 12:25:00,143.36,143.51,143.35,143.45,55393.0,140.9949,141.1424,140.985,141.0834,55393.0
2023-03-21 12:30:00,143.45,143.65,143.45,143.55,34274.0,141.0834,141.2801,141.0834,141.1817,34274.0
2023-03-21 12:35:00,143.56,143.58,143.41,143.41,42706.0,141.1916,141.2112,141.0441,141.0441,42706.0
2023-03-21 12:40:00,143.39,143.44,143.31,143.34,45721.0,141.0244,141.0736,140.9457,140.9752,45721.0
2023-03-21 12:45:00,143.34,143.42,143.26,143.4,33925.0,140.9752,141.0539,140.8965,141.0342,33925.0
2023-03-21 12:50:00,143.41,143.55,143.37,143.44,25111.0,141.0441,141.1817,141.0047,141.0736,25111.0
2023-03-21 12:55:00,143.43,143.66,143.43,143.56,65814.0,141.0637,141.2899,141.0637,141.1916,65814.0
2023-03-21 13:00:00,143.59,143.59,143.49,143.53,27949.0,141.2211,141.2211,141.1227,141.1621,27949.0
2023-03-21 13:05:00,143.54,143.67,143.49,143.64,38742.0,141.1719,141.2998,141.1227,141.2703,38742.0
2023-03-21 13:10:00,143.64,143.85,143.62,143.78,28083.0,141.2703,141.4768,141.2506,141.4079,28083.0
2023-03-21 13:15:00,143.79,143.87,143.72,143.8,33785.0,141.4178,141.4965,141.3489,141.4276,33785.0
2023-03-21 13:20:00,143.84,143.88,143.74,143.76,13419.0,141.467,141.5063,141.3686,141.3883,13419.0
2023-03-21 13:25:00,143.72,143.88,143.71,143.83,30943.0,141.3489,141.5063,141.3391,141.4571,30943.0
2023-03-21 13:30:00,143.87,143.96,143.85,143.89,30724.0,141.4965,141.585,141.4768,141.5161,30724.0
2023-03-21 13:35:00,143.88,144.01,143.82,143.84,19808.0,141.5063,141.6342,141.4473,141.467,19808.0
2023-03-21 13:40:00,143.84,143.91,143.81,143.82,34438.0,141.467,141.5358,141.4375,141.4473,34438.0
2023-03-21 13:45:00,143.82,143.89,143.78,143.82,13771.0,141.4473,141.5161,141.4079,141.4473,13771.0
2023-03-21 13:50:00,143.81,143.83,143.71,143.77,36759.0,141.4375,141.4571,141.3391,141.3981,36759.0
2023-03-21 13:55:00,143.79,143.8,143.58,143.6,16100.0,141.4178,141.4276,141.2112,141.2309,16100.0
2023-03-21 14:00:00,143.6,143.74,143.56,143.74,39528.0,141.2309,141.3686,141.1916,141.3686,39528.0
2023-03-21 14:05:00,143.74,143.82,143.69,143.74,31536.0,141.3686,141.4473,141.3194,141.3686,31536.0
2023-03-21 14:10:00,143.75,143.79,143.69,143.74,11947.0,141.3784,141.4178,141.3194,141.3686,11947.0
2023-03-21 14:15:00,143.77,143.85,143.73,143.73,19759.0,141.3981,141.4768,141.3588,141.3588,19759.0
2023-03-21 14:20:00,143.74,143.81,143.71,143.73,14159.0,141.3686,141.4375,141.3391,141.3588,14159.0
2023-03-21 14:25:00,143.74,143.87,143.71,143.81,19934.0,141.3686,141.4965,141.3391,141.4375,19934.0
2023-03-21 14:30:00,143.84,143.91,143.82,143.91,29074.0,141.467,141.5358,141.4473,141.5358,29074.0
2023-03-21 14:35:00,143.9,143.99,143.82,143.86,59467.0,141.526,141.6145,141.4473,141.4866,59467.0
2023-03-21 14:40:00,143.87,143.98,143.85,143.96,43269.0,141.4965,141.6046,141.4768,141.585,43269.0
2023-03-21 14:45:00,143.96,144.14,143.95,144.11,52011.0,141.585,141.762,141.5751,141.7325,52011.0
2023-03-21 14:50:00,144.13,144.15,144.03,144.12,30165.0,141.7522,141.7718,141.6538,141.7423,30165.0
2023-03-21 14:55:00,144.13,144.33,144.11,144.2,136386.0,141.7522,141.9489,141.7325,141.821,136386.0
2023-03-21 15:00:00,144.19,144.35,144.19,144.34,39133.0,141.8112,141.9685,141.8112,141.9587,39133.0
2023-03-21 15:05:00,144.34,144.39,144.31,144.37,67735.0,141.9587,142.0079,141.9292,141.9882,67735.0
2023-03-21 15:10:00,144.37,144.49,144.32,144.39,105040.0,141.9882,142.1062,141.939,142.0079,105040.0
2023-03-21 15:15:00,144.4,144.51,144.35,144.49,74034.0,142.0177,142.1259,141.9685,142.1062,74034.0
2023-03-21 15:20:00,144.48,144.57,144.4,144.43,97169.0,142.0964,142.1849,142.0177,142.0472,97169.0
2023-03-21 15:25:00,144.44,144.55,144.37,144.52,58560.0,142.0571,142.1652,141.9882,142.1357,58560.0
2023-03-21 15:30:00,144.53,144.57,144.41,144.43,58430.0,142.1456,142.1849,142.0276,142.0472,58430.0
2023-03-21 15:35:00,144.43,144.75,144.4,144.74,119869.0,142.0472,142.3619,142.0177,142.3521,119869.0
2023-03-21 15:40:00,144.75,144.95,144.75,144.92,190411.0,142.3619,142.5586,142.3619,142.5291,190411.0
2023-03-21 15:45:00,144.91,144.93,144.8,144.82,120433.0,142.5193,142.539,142.4111,142.4308,120433.0
2023-03-21 15:50:00,144.81,144.86,144.7,144.73,266276.0,142.421,142.4701,142.3128,142.3423,266276.0
2023-03-21 15:55:00,144.73,144.74,144.54,144.72,397223.0,142.3423,142.3521,142.1554,142.3324,397223.0
2023-03-22 09:30:00,144.73,144.83,144.55,144.79,60343.0,142.3423,142.4406,142.1652,142.4013,60343.0
2023-03-22 09:35:00,144.8,144.94,144.68,144.93,69644.0,142.4111,142.5488,142.2931,142.539,69644.0
2023-03-22 09:40:00,144.93,145.0,144.83,144.91,66854.0,142.539,142.6078,142.4406,142.5193,66854.0
2023-03-22 09:45:00,144.91,145.14,144.87,145.03,60357.0,142.5193,142.7455,142.48,142.6373,60357.0
2023-03-22 09:50:00,145.03,145.26,145.01,145.15,75695.0,142.6373,142.8635,142.6177,142.7553,75695.0
2023-03-22 09:55:00,145.15,145.17,145.02,145.12,60323.0,142.7553,142.775,142.6275,142.7258,60323.0
2023-03-22 10:00:00,145.11,145.25,145.03,145.1,32326.0,142.716,142.8537,142.6373,142.7062,32326.0
2023-03-22 10:05:00,145.11,145.21,145.05,145.12,50855.0,142.716,142.8144,142.657,142.7258,50855.0
2023-03-22 10:10:00,145.11,145.19,145.01,145.08,39238.0,142.716,142.7947,142.6177,142.6865,39238.0
2023-03-22 10:15:00,145.09,145.28,145.04,145.24,48333.0,142.6963,142.8832,142.6472,142.8439,48333.0
2023-03-22 10:20:00,145.27,145.57,145.27,145.52,52372.0,142.8734,143.1684,142.8734,143.1192,52372.0
2023-03-22 10:25:00,145.53,145.91,145.49,145.86,105796.0,143.1291,143.5028,143.0897,143.4536,105796.0
2023-03-22 10:30:00,145.84,145.91,145.74,145.82,40478.0,143.434,143.5028,143.3356,143.4143,40478.0
2023-03-22 10:35:00,145.75,145.75,145.65,145.74,12759.0,143.3454,143.3454,143.2471,143.3356,12759.0
2023-03-22 10:40:00,145.75,145.77,145.7,145.73,19105.0,143.3454,143.3651,143.2963,143.3258,19105.0
2023-03-22 10:45:00,145.73,145.75,145.54,145.57,31800.0,143.3258,143.3454,143.1389,143.1684,31800.0
2023-03-22 10:50:00,145.54,145.61,145.46,145.61,29402.0,143.1389,143.2078,143.0602,143.2078,29402.0
2023-03-22 10:55:00,145.6,145.61,145.52,145.58,20865.0,143.1979,143.2078,143.1192,143.1783,20865.0
2023-03-22 11:00:00,145.57,145.61,145.48,145.52,28868.0,143.1684,143.2078,143.0799,143.1192,28868.0
2023-03-22 11:05:00,145.52,145.6,145.47,145.47,33224.0,143.1192,143.1979,143.0701,143.0701,33224.0
2023-03-22 11:10:00,145.48,145.56,145.24,145.41,42234.0,143.0799,143.1586,142.8439,143.0111,42234.0
2023-03-22 11:15:00,145.43,145.46,145.37,145.39,21790.0,143.0307,143.0602,142.9717,142.9914,21790.0
2023-03-22 11:20:00,145.4,145.62,145.38,145.62,21453.0,143.0012,143.2176,142.9816,143.2176,21453.0
2023-03-22 11:25:00,145.63,145.64,145.53,145.56,21727.0,143.2274,143.2373,143.1291,143.1586,21727.0
2023-03-22 11:30:00,145.56,145.69,145.55,145.65,27143.0,143.1586,143.2864,143.1487,143.2471,27143.0
2023-03-22 11:35:00,145.65,145.83,145.65,145.79,22680.0,143.2471,143.4241,143.2471,143.3848,22680.0
2023-03-22 11:40:00,145.78,145.89,145.75,145.81,27202.0,143.375,143.4831,143.3454,143.4045,27202.0
2023-03-22 11:45:00,145.8,145.92,145.78,145.84,67842.0,143.3946,143.5126,143.375,143.434,67842.0
2023-03-22 11:50:00,145.86,145.9,145.8,145.85,15171.0,143.4536,143.493,143.3946,143.4438,15171.0
2023-03-22 11:55:00,145.85,145.87,145.77,145.81,19443.0,143.4438,143.4635,143.3651,143.4045,19443.0
2023-03-22 12:00:00,145.83,145.84,145.66,145.67,29870.0,143.4241,143.434,143.2569,143.2668,29870.0
2023-03-22 12:05:00,145.67,145.68,145.49,145.53,18711.0,143.2668,143.2766,143.0897,143.1291,18711.0
2023-03-22 12:10:00,145.51,145.55,145.31,145.34,32893.0,143.1094,143.1487,142.9127,142.9422,32893.0
2023-03-22 12:15:00,145.37,145.4,145.29,145.32,17029.0,142.9717,143.0012,142.893,142.9225,17029.0
2023-03-22 12:20:00,145.33,145.35,145.09,145.22,38490.0,142.9324,142.952,142.6963,142.8242,38490.0
2023-03-22 12:25:00,145.22,145.32,145.16,145.16,18455.0,142.8242,142.9225,142.7652,142.7652,18455.0
2023-03-22 12:30:00,145.15,145.25,145.14,145.19,30244.0,142.7553,142.8537,142.7455,142.7947,30244.0
2023-03-22 12:35:00,145.2,145.29,145.2,145.27,25342.0,142.8045,142.893,142.8045,142.8734,25342.0
2023-03-22 12:40:00,145.29,145.35,145.25,145.33,10811.0,142.893,142.952,142.8537,142.9324,10811.0
2023-03-22 12:45:00,145.31,145.34,145.15,145.21,11175.0,142.9127,142.9422,142.7553,142.8144,11175.0
2023-03-22 12:50:00,145.2,145.36,145.2,145.34,141184.0,142.8045,142.9619,142.8045,142.9422,141184.0
2023-03-22 12:55:00,145.34,145.37,145.25,145.34,37324.0,142.9422,142.9717,142.8537,142.9422,37324.0
2023-03-22 13:00:00,145.32,145.32,145.18,145.27,15899.0,142.9225,142.9225,142.7849,142.8734,15899.0
2023-03-22 13:05:00,145.27,145.33,145.17,145.24,20189.0,142.8734,142.9324,142.775,142.8439,20189.0
2023-03-22 13:10:00,145.22,145.35,145.21,145.35,9158.0,142.8242,142.952,142.8144,142.952,9158.0
2023-03-22 13:15:00,145.35,145.44,145.34,145.38,15735.0,142.952,143.0406,142.9422,142.9816,15735.0
2023-03-22 13:20:00,145.39,145.5,145.38,145.47,9443.0,142.9914,143.0996,142.9816,143.0701,9443.0
2023-03-22 13:25:00,145.47,145.59,145.45,145.58,11565.0,143.0701,143.1881,143.0504,143.1783,11565.0
2023-03-22 13:30:00,145.59,145.66,145.59,145.62,22055.0,143.1881,143.2569,143.1881,143.2176,22055.0
2023-03-22 13:35:00,145.62,145.65,145.57,145.63,18500.0,143.2176,143.2471,143.1684,143.2274,18500.0
2023-03-22 13:40:00,145.63,145.66,145.57,145.63,17798.0,143.2274,143.2569,143.1684,143.2274,17798.0
2023-03-22 13:45:00,145.63,145.65,145.58,145.58,34147.0,143.2274,143.2471,143.1783,143.1783,34147.0
2023-03-22 13:50:00,145.6,145.66,145.57,145.66,40422.0,143.1979,143.2569,143.1684,143.2569,40422.0
2023-03-22 13:55:00,145.66,145.79,145.64,145.73,29092.0,143.2569,143.3848,143.2373,143.3258,29092.0
2023-03-22 14:00:00,145.75,146.53,145.68,146.42,197656.0,143.3454,144.1126,143.2766,144.0044,197656.0
2023-03-22 14:05:00,146.48,147.07,146.29,146.34,176321.0,144.0634,144.6437,143.8765,143.9257,176321.0
2023-03-22 14:10:00,146.37,146.45,145.75,145.98,114131.0,143.9552,144.0339,143.3454,143.5717,114131.0
2023-03-22 14:15:00,146.01,146.62,145.95,146.55,73050.0,143.6012,144.2011,143.5421,144.1322,73050.0
2023-03-22 14:20:00,146.54,146.56,146.04,146.21,43344.0,144.1224,144.1421,143.6307,143.7979,43344.0
2023-03-22 14:25:00,146.2,146.61,146.18,146.53,35885.0,143.788,144.1913,143.7684,144.1126,35885.0
2023-03-22 14:30:00,146.54,146.91,146.09,146.35,122509.0,144.1224,144.4863,143.6798,143.9355,122509.0
2023-03-22 14:35:00,146.26,146.44,145.29,146.14,156382.0,143.847,144.0241,142.893,143.729,156382.0
2023-03-22 14:40:00,146.14,147.11,146.12,146.84,136196.0,143.729,144.683,143.7093,144.4175,136196.0
2023-03-22 14:45:00,146.86,147.57,146.73,147.24,128304.0,144.4371,145.1354,144.3093,144.8109,128304.0
2023-03-22 14:50:00,147.26,147.46,146.58,146.68,166697.0,144.8305,145.0272,144.1618,144.2601,166697.0
2023-03-22 14:55:00,146.69,146.81,145.74,145.78,113246.0,144.2699,144.388,143.3356,143.375,113246.0
2023-03-22 15:00:00,145.71,146.02,145.03,145.08,163447.0,143.3061,143.611,142.6373,142.6865,163447.0
2023-03-22 15:05:00,145.06,145.32,144.56,144.96,193648.0,142.6668,142.9225,142.1751,142.5685,193648.0
2023-03-22 15:10:00,144.96,145.46,144.71,145.34,120898.0,142.5685,143.0602,142.3226,142.9422,120898.0
2023-03-22 15:15:00,145.34,145.93,145.34,145.67,119440.0,142.9422,143.5225,142.9422,143.2668,119440.0
2023-03-22 15:20:00,145.7,146.47,145.56,145.98,148722.0,143.2963,144.0536,143.1586,143.5717,148722.0
2023-03-22 15:25:00,145.99,146.2,145.66,146.08,114448.0,143.5815,143.788,143.2569,143.67,114448.0
2023-03-22 15:30:00,146.07,146.16,145.33,145.44,108847.0,143.6602,143.7487,142.9324,143.0406,108847.0
2023-03-22 15:35:00,145.46,145.53,144.98,145.13,82767.0,143.0602,143.1291,142.5881,142.7357,82767.0
2023-03-22 15:40:00,145.17,145.41,144.95,144.96,169837.0,142.775,143.0111,142.5586,142.5685,169837.0
2023-03-22 15:45:00,144.97,144.98,144.43,144.62,95111.0,142.5783,142.5881,142.0472,142.2341,95111.0
2023-03-22 15:50:00,144.6,144.61,143.83,143.91,196221.0,142.2144,142.2243,141.4571,141.5358,196221.0
2023-03-22 15:55:00,143.92,143.96,143.17,143.2,451198.0,141.5456,141.585,140.808,140.8375,451198.0
2023-03-23 09:30:00,145.09,145.57,145.08,145.36,205057.0,142.6963,143.1684,142.6865,142.9619,205057.0
2023-03-23 09:35:00,145.32,145.37,145.09,145.2,94226.0,142.9225,142.9717,142.6963,142.8045,94226.0
2023-03-23 09:40:00,145.21,145.48,144.98,145.31,91175.0,142.8144,143.0799,142.5881,142.9127,91175.0
2023-03-23 09:45:00,145.31,145.53,145.08,145.24,105307.0,142.9127,143.1291,142.6865,142.8439,105307.0
2023-03-23 09:50:00,145.25,145.47,145.12,145.47,103594.0,142.8537,143.0701,142.7258,143.0701,103594.0
2023-03-23 09:55:00,145.47,145.75,145.39,145.68,91116.0,143.0701,143.3454,142.9914,143.2766,91116.0
2023-03-23 10:00:00,145.69,146.0,145.58,145.67,156336.0,143.2864,143.5913,143.1783,143.2668,156336.0
2023-03-23 10:05:00,145.64,145.82,145.59,145.76,58877.0,143.2373,143.4143,143.1881,143.3553,58877.0
2023-03-23 10:10:00,145.77,146.02,145.75,145.92,64968.0,143.3651,143.611,143.3454,143.5126,64968.0
2023-03-23 10:15:00,145.93,146.22,145.9,146.05,82576.0,143.5225,143.8077,143.493,143.6405,82576.0
2023-03-23 10:20:00,146.06,146.18,145.87,146.16,59712.0,143.6503,143.7684,143.4635,143.7487,59712.0
2023-03-23 10:25:00,146.15,146.43,146.15,146.2,60087.0,143.7388,144.0142,143.7388,143.788,60087.0
2023-03-23 10:30:00,146.19,146.23,146.03,146.15,39913.0,143.7782,143.8175,143.6208,143.7388,39913.0
2023-03-23 10:35:00,146.16,146.39,146.1,146.38,41247.0,143.7487,143.9749,143.6897,143.9651,41247.0
2023-03-23 10:40:00,146.39,146.54,146.36,146.54,36941.0,143.9749,144.1224,143.9454,144.1224,36941.0
2023-03-23 10:45:00,146.54,146.99,146.51,146.95,75414.0,144.1224,144.565,144.0929,144.5256,75414.0
2023-03-23 10:50:00,146.96,147.08,146.89,147.02,60841.0,144.5355,144.6535,144.4666,144.5945,60841.0
2023-03-23 10:55:00,147.03,147.1,146.88,147.07,49861.0,144.6043,144.6732,144.4568,144.6437,49861.0
2023-03-23 11:00:00,147.09,147.27,147.07,147.23,70186.0,144.6633,144.8404,144.6437,144.801,70186.0
2023-03-23 11:05:00,147.22,147.55,147.21,147.36,67613.0,144.7912,145.1158,144.7814,144.9289,67613.0
2023-03-23 11:10:00,147.38,147.48,147.33,147.36,58837.0,144.9486,145.0469,144.8994,144.9289,58837.0
2023-03-23 11:15:00,147.36,147.38,147.04,147.1,117376.0,144.9289,144.9486,144.6142,144.6732,117376.0
2023-03-23 11:20:00,147.1,147.32,147.1,147.3,53351.0,144.6732,144.8895,144.6732,144.8699,53351.0
2023-03-23 11:25:00,147.3,147.3,146.93,146.95,37223.0,144.8699,144.8699,144.506,144.5256,37223.0
2023-03-23 11:30:00,146.98,147.19,146.98,147.07,59573.0,144.5552,144.7617,144.5552,144.6437,59573.0
2023-03-23 11:35:00,147.09,147.21,147.03,147.09,38415.0,144.6633,144.7814,144.6043,144.6633,38415.0
2023-03-23 11:40:00,147.09,147.19,146.85,146.87,43960.0,144.6633,144.7617,144.4273,144.447,43960.0
2023-03-23 11:45:00,146.88,147.12,146.78,147.1,133176.0,144.4568,144.6928,144.3585,144.6732,133176.0
2023-03-23 11:50:00,147.09,147.28,147.09,147.27,45104.0,144.6633,144.8502,144.6633,144.8404,45104.0
2023-03-23 11:55:00,147.28,147.35,147.03,147.12,53415.0,144.8502,144.919,144.6043,144.6928,53415.0
2023-03-23 12:00:00,147.09,147.16,146.98,147.08,41359.0,144.6633,144.7322,144.5552,144.6535,41359.0
2023-03-23 12:05:00,147.09,147.23,146.99,147.17,92018.0,144.6633,144.801,144.565,144.742,92018.0
2023-03-23 12:10:00,147.18,147.19,146.86,146.93,84564.0,144.7519,144.7617,144.4371,144.506,84564.0
2023-03-23 12:15:00,146.93,146.94,146.76,146.94,60835.0,144.506,144.5158,144.3388,144.5158,60835.0
2023-03-23 12:20:00,146.95,147.03,146.8,147.01,74294.0,144.5256,144.6043,144.3781,144.5847,74294.0
2023-03-23 12:25:00,147.0,147.18,146.99,147.09,40826.0,144.5748,144.7519,144.565,144.6633,40826.0
2023-03-23 12:30:00,147.08,147.2,147.06,147.14,35948.0,144.6535,144.7715,144.6338,144.7125,35948.0
2023-03-23 12:35:00,147.13,147.17,146.93,146.95,46401.0,144.7027,144.742,144.506,144.5256,46401.0
2023-03-23 12:40:00,146.94,147.01,146.78,146.99,35596.0,144.5158,144.5847,144.3585,144.565,35596.0
2023-03-23 12:45:00,146.99,147.01,146.67,146.9,55399.0,144.565,144.5847,144.2503,144.4765,55399.0
2023-03-23 12:50:00,146.9,146.9,146.71,146.82,35201.0,144.4765,144.4765,144.2896,144.3978,35201.0
2023-03-23 12:55:00,146.8,146.83,146.67,146.75,31864.0,144.3781,144.4076,144.2503,144.3289,31864.0
2023-03-23 13:00:00,146.74,146.83,146.65,146.81,42409.0,144.3191,144.4076,144.2306,144.388,42409.0
2023-03-23 13:05:00,146.81,146.95,146.58,146.62,37964.0,144.388,144.5256,144.1618,144.2011,37964.0
2023-03-23 13:10:00,146.66,146.68,146.25,146.42,54339.0,144.2404,144.2601,143.8372,144.0044,54339.0
2023-03-23 13:15:00,146.4,146.47,146.21,146.44,62243.0,143.9847,144.0536,143.7979,144.0241,62243.0
2023-03-23 13:20:00,146.42,146.69,146.4,146.5,74899.0,144.0044,144.2699,143.9847,144.0831,74899.0
2023-03-23 13:25:00,146.5,146.56,146.1,146.34,145644.0,144.0831,144.1421,143.6897,143.9257,145644.0
2023-03-23 13:30:00,146.35,146.52,146.28,146.32,39110.0,143.9355,144.1027,143.8667,143.906,39110.0
2023-03-23 13:35:00,146.32,146.51,146.26,146.48,45846.0,143.906,144.0929,143.847,144.0634,45846.0
2023-03-23 13:40:00,146.51,146.71,146.47,146.65,37238.0,144.0929,144.2896,144.0536,144.2306,37238.0
2023-03-23 13:45:00,146.65,146.65,146.24,146.38,52851.0,144.2306,144.2306,143.8274,143.9651,52851.0
2023-03-23 13:50:00,146.39,146.4,146.13,146.22,39341.0,143.9749,143.9847,143.7192,143.8077,39341.0
2023-03-23 13:55:00,146.21,146.26,145.98,146.06,54559.0,143.7979,143.847,143.5717,143.6503,54559.0
2023-03-23 14:00:00,146.08,146.28,145.92,145.98,53789.0,143.67,143.8667,143.5126,143.5717,53789.0
2023-03-23 14:05:00,145.99,146.07,145.82,145.85,41035.0,143.5815,143.6602,143.4143,143.4438,41035.0
2023-03-23 14:10:00,145.84,146.08,145.84,146.06,37096.0,143.434,143.67,143.434,143.6503,37096.0
2023-03-23 14:15:00,146.06,146.1,145.85,145.96,31853.0,143.6503,143.6897,143.4438,143.552,31853.0
2023-03-23 14:20:00,145.95,145.95,145.6,145.63,52531.0,143.5421,143.5421,143.1979,143.2274,52531.0
2023-03-23 14:25:00,145.65,145.67,145.07,145.07,53142.0,143.2471,143.2668,142.6767,142.6767,53142.0
2023-03-23 14:30:00,145.08,145.3,145.0,145.09,49137.0,142.6865,142.9029,142.6078,142.6963,49137.0
2023-03-23 14:35:00,145.09,145.31,144.76,144.76,68824.0,142.6963,142.9127,142.3718,142.3718,68824.0
2023-03-23 14:40:00,144.76,144.83,144.26,144.28,58711.0,142.3718,142.4406,141.88,141.8997,58711.0
2023-03-23 14:45:00,144.33,144.66,144.26,144.52,65208.0,141.9489,142.2734,141.88,142.1357,65208.0
2023-03-23 14:50:00,144.52,144.67,144.35,144.36,65490.0,142.1357,142.2833,141.9685,141.9784,65490.0
2023-03-23 14:55:00,144.32,145.0,144.21,145.0,119855.0,141.939,142.6078,141.8309,142.6078,119855.0
2023-03-23 15:00:00,144.99,145.84,144.97,145.18,323412.0,142.598,143.434,142.5783,142.7849,323412.0
2023-03-23 15:05:00,145.24,145.31,144.8,145.29,79310.0,142.8439,142.9127,142.4111,142.893,79310.0
2023-03-23 15:10:00,145.28,145.48,144.97,145.19,130924.0,142.8832,143.0799,142.5783,142.7947,130924.0
2023-03-23 15:15:00,145.19,145.34,144.58,144.66,296435.0,142.7947,142.9422,142.1947,142.2734,296435.0
2023-03-23 15:20:00,144.65,145.04,144.24,144.97,120342.0,142.2636,142.6472,141.8604,142.5783,120342.0
2023-03-23 15:25:00,145.02,145.24,144.93,144.98,57828.0,142.6275,142.8439,142.539,142.5881,57828.0
2023-03-23 15:30:00,144.97,145.08,144.73,145.06,82144.0,142.5783,142.6865,142.3423,142.6668,82144.0
2023-03-23 15:35:00,145.03,145.44,145.03,145.2,136274.0,142.6373,143.0406,142.6373,142.8045,136274.0
2023-03-23 15:40:00,145.17,145.45,145.05,145.35,76500.0,142.775,143.0504,142.657,142.952,76500.0
2023-03-23 15:45:00,145.34,145.86,145.31,145.59,173648.0,142.9422,143.4536,142.9127,143.1881,173648.0
2023-03-23 15:50:00,145.62,146.27,145.62,145.84,350059.0,143.2176,143.8569,143.2176,143.434,350059.0
2023-03-23 15:55:00,145.83,145.97,145.56,145.57,504960.0,143.4241,143.5618,143.1586,143.1684,504960.0
2023-03-24 09:30:00,145.12,145.44,144.79,144.98,80296.0,142.7258,143.0406,142.4013,142.5881,80296.0
2023-03-24 09:35:00,144.96,145.01,144.59,144.76,68791.0,142.5685,142.6177,142.2046,142.3718,68791.0
2023-03-24 09:40:00,144.74,144.85,144.26,144.66,57879.0,142.3521,142.4603,141.88,142.2734,57879.0
2023-03-24 09:45:00,144.62,144.79,144.25,144.45,122276.0,142.2341,142.4013,141.8702,142.0669,122276.0
2023-03-24 09:50:00,144.41,145.16,144.39,145.02,133763.0,142.0276,142.7652,142.0079,142.6275,133763.0
2023-03-24 09:55:00,145.08,145.41,145.08,145.33,67006.0,142.6865,143.0111,142.6865,142.9324,67006.0
2023-03-24 10:00:00,145.35,145.51,145.1,145.19,75375.0,142.952,143.1094,142.7062,142.7947,75375.0
2023-03-24 10:05:00,145.2,145.45,144.83,144.97,92016.0,142.8045,143.0504,142.4406,142.5783,92016.0
2023-03-24 10:10:00,144.96,145.54,144.91,145.21,97202.0,142.5685,143.1389,142.5193,142.8144,97202.0
2023-03-24 10:15:00,145.21,145.21,144.71,144.83,87355.0,142.8144,142.8144,142.3226,142.4406,87355.0
2023-03-24 10:20:00,144.84,144.85,144.47,144.7,36248.0,142.4505,142.4603,142.0866,142.3128,36248.0
2023-03-24 10:25:00,144.77,145.27,144.71,145.18,74621.0,142.3816,142.8734,142.3226,142.7849,74621.0
2023-03-24 10:30:00,145.21,145.4,145.1,145.2,23680.0,142.8144,143.0012,142.7062,142.8045,23680.0
2023-03-24 10:35:00,145.22,145.29,144.95,145.09,65583.0,142.8242,142.893,142.5586,142.6963,65583.0
2023-03-24 10:40:00,145.11,145.11,144.83,144.91,27096.0,142.716,142.716,142.4406,142.5193,27096.0
2023-03-24 10:45:00,144.92,145.16,144.8,144.92,123517.0,142.5291,142.7652,142.4111,142.5291,123517.0
2023-03-24 10:50:00,144.91,145.03,144.8,144.95,22519.0,142.5193,142.6373,142.4111,142.5586,22519.0
2023-03-24 10:55:00,144.94,145.16,144.87,145.09,55666.0,142.5488,142.7652,142.48,142.6963,55666.0
2023-03-24 11:00:00,145.1,145.28,144.89,145.17,56234.0,142.7062,142.8832,142.4996,142.775,56234.0
2023-03-24 11:05:00,145.21,145.27,144.64,144.66,98081.0,142.8144,142.8734,142.2538,142.2734,98081.0
2023-03-24 11:10:00,144.63,144.64,144.27,144.34,48290.0,142.2439,142.2538,141.8899,141.9587,48290.0
2023-03-24 11:15:00,144.36,144.56,144.29,144.33,26839.0,141.9784,142.1751,141.9095,141.9489,26839.0
2023-03-24 11:20:00,144.35,144.54,144.23,144.33,33458.0,141.9685,142.1554,141.8505,141.9489,33458.0
2023-03-24 11:25:00,144.36,144.53,144.33,144.44,22817.0,141.9784,142.1456,141.9489,142.0571,22817.0
2023-03-24 11:30:00,144.34,144.41,144.16,144.28,20461.0,141.9587,142.0276,141.7817,141.8997,20461.0
2023-03-24 11:35:00,144.28,144.48,144.27,144.36,33062.0,141.8997,142.0964,141.8899,141.9784,33062.0
2023-03-24 11:40:00,144.38,144.5,144.38,144.5,14963.0,141.998,142.1161,141.998,142.1161,14963.0
2023-03-24 11:45:00,144.54,145.24,144.54,145.0,60503.0,142.1554,142.8439,142.1554,142.6078,60503.0
2023-03-24 11:50:00,145.01,145.03,144.91,144.95,30008.0,142.6177,142.6373,142.5193,142.5586,30008.0
2023-03-24 11:55:00,144.94,145.33,144.94,145.21,54322.0,142.5488,142.9324,142.5488,142.8144,54322.0
2023-03-24 12:00:00,145.24,145.52,144.96,145.03,139488.0,142.8439,143.1192,142.5685,142.6373,139488.0
2023-03-24 12:05:00,145.0,145.05,144.73,144.77,46106.0,142.6078,142.657,142.3423,142.3816,46106.0
2023-03-24 12:10:00,144.77,144.84,144.65,144.66,25571.0,142.3816,142.4505,142.2636,142.2734,25571.0
2023-03-24 12:15:00,144.63,144.73,144.3,144.47,36936.0,142.2439,142.3423,141.9194,142.0866,36936.0
2023-03-24 12:20:00,144.44,144.5,144.33,144.47,18365.0,142.0571,142.1161,141.9489,142.0866,18365.0
2023-03-24 12:25:00,144.5,144.59,144.38,144.58,30338.0,142.1161,142.2046,141.998,142.1947,30338.0
2023-03-24 12:30:00,144.59,144.7,144.51,144.64,18628.0,142.2046,142.3128,142.1259,142.2538,18628.0
2023-03-24 12:35:00,144.67,144.85,144.56,144.76,27732.0,142.2833,142.4603,142.1751,142.3718,27732.0
2023-03-24 12:40:00,144.76,144.88,144.61,144.84,22543.0,142.3718,142.4898,142.2243,142.4505,22543.0
2023-03-24 12:45:00,144.87,145.09,144.86,144.99,18899.0,142.48,142.6963,142.4701,142.598,18899.0
2023-03-24 12:50:00,144.99,145.0,144.79,144.85,20268.0,142.598,142.6078,142.4013,142.4603,20268.0
2023-03-24 12:55:00,144.85,145.07,144.85,144.88,18856.0,142.4603,142.6767,142.4603,142.4898,18856.0
2023-03-24 13:00:00,144.89,144.99,144.74,144.83,29803.0,142.4996,142.598,142.3521,142.4406,29803.0
2023-03-24 13:05:00,144.85,144.96,144.69,144.75,22521.0,142.4603,142.5685,142.3029,142.3619,22521.0
2023-03-24 13:10:00,144.73,144.92,144.71,144.88,19002.0,142.3423,142.5291,142.3226,142.4898,19002.0
2023-03-24 13:15:00,144.91,144.97,144.68,144.7,18594.0,142.5193,142.5783,142.2931,142.3128,18594.0
2023-03-24 13:20:00,144.71,144.94,144.7,144.89,19005.0,142.3226,142.5488,142.3128,142.4996,19005.0
2023-03-24 13:25:00,144.88,145.25,144.88,145.08,115398.0,142.4898,142.8537,142.4898,142.6865,115398.0
2023-03-24 13:30:00,145.11,145.3,145.05,145.09,19523.0,142.716,142.9029,142.657,142.6963,19523.0
2023-03-24 13:35:00,145.11,145.33,145.1,145.25,54318.0,142.716,142.9324,142.7062,142.8537,54318.0
2023-03-24 13:40:00,145.26,145.37,145.05,145.15,75274.0,142.8635,142.9717,142.657,142.7553,75274.0
2023-03-24 13:45:00,145.14,145.16,144.84,144.84,23516.0,142.7455,142.7652,142.4505,142.4505,23516.0
2023-03-24 13:50:00,144.86,144.88,144.72,144.78,29202.0,142.4701,142.4898,142.3324,142.3914,29202.0
2023-03-24 13:55:00,144.77,144.93,144.7,144.92,20576.0,142.3816,142.539,142.3128,142.5291,20576.0
2023-03-24 14:00:00,144.92,145.1,144.92,145.02,26041.0,142.5291,142.7062,142.5291,142.6275,26041.0
2023-03-24 14:05:00,145.03,145.09,144.84,144.99,48944.0,142.6373,142.6963,142.4505,142.598,48944.0
2023-03-24 14:10:00,144.99,145.13,144.93,145.1,33267.0,142.598,142.7357,142.539,142.7062,33267.0
2023-03-24 14:15:00,145.1,145.3,145.02,145.11,37205.0,142.7062,142.9029,142.6275,142.716,37205.0
2023-03-24 14:20:00,145.15,145.21,145.02,145.05,49107.0,142.7553,142.8144,142.6275,142.657,49107.0
2023-03-24 14:25:00,145.07,145.12,144.96,145.09,19058.0,142.6767,142.7258,142.5685,142.6963,19058.0
2023-03-24 14:30:00,145.09,145.45,145.07,145.32,65026.0,142.6963,143.0504,142.6767,142.9225,65026.0
2023-03-24 14:35:00,145.29,145.43,145.14,145.35,23537.0,142.893,143.0307,142.7455,142.952,23537.0
2023-03-24 14:40:00,145.36,145.48,145.27,145.42,82139.0,142.9619,143.0799,142.8734,143.0209,82139.0
2023-03-24 14:45:00,145.43,145.49,145.33,145.38,37150.0,143.0307,143.0897,142.9324,142.9816,37150.0
2023-03-24 14:50:00,145.37,145.37,145.19,145.24,23999.0,142.9717,142.9717,142.7947,142.8439,23999.0
2023-03-24 14:55:00,145.24,145.39,145.22,145.34,35052.0,142.8439,142.9914,142.8242,142.9422,35052.0
2023-03-24 15:00:00,145.34,145.4,145.13,145.21,30008.0,142.9422,143.0012,142.7357,142.8144,30008.0
2023-03-24 15:05:00,145.2,145.29,145.1,145.19,28629.0,142.8045,142.893,142.7062,142.7947,28629.0
2023-03-24 15:10:00,145.2,145.35,145.13,145.24,33291.0,142.8045,142.952,142.7357,142.8439,33291.0
2023-03-24 15:15:00,145.22,145.62,145.22,145.59,30757.0,142.8242,143.2176,142.8242,143.1881,30757.0
2023-03-24 15:20:00,145.6,145.86,145.6,145.66,94077.0,143.1979,143.4536,143.1979,143.2569,94077.0
2023-03-24 15:25:00,145.65,145.75,145.57,145.71,30740.0,143.2471,143.3454,143.1684,143.3061,30740.0
2023-03-24 15:30:00,145.69,145.78,145.63,145.69,35245.0,143.2864,143.375,143.2274,143.2864,35245.0
2023-03-24 15:35:00,145.67,145.87,145.57,145.72,58280.0,143.2668,143.4635,143.1684,143.3159,58280.0
2023-03-24 15:40:00,145.71,145.84,145.65,145.75,55165.0,143.3061,143.434,143.2471,143.3454,55165.0
2023-03-24 15:45:00,145.75,145.78,145.57,145.67,62728.0,143.3454,143.375,143.1684,143.2668,62728.0
2023-03-24 15:50:00,145.66,145.73,145.47,145.54,92212.0,143.2569,143.3258,143.0701,143.1389,92212.0
2023-03-24 15:55:00,145.53,146.03,145.42,145.97,354129.0,143.1291,143.6208,143.0209,143.5618,354129.0
2023-03-27 09:30:00,146.19,146.32,145.89,146.07,118507.0,143.7782,143.906,143.4831,143.6602,118507.0
2023-03-27 09:35:00,146.06,146.13,145.61,145.68,129778.0,143.6503,143.7192,143.2078,143.2766,129778.0
2023-03-27 09:40:00,145.74,146.41,145.72,146.35,85981.0,143.3356,143.9946,143.3159,143.9355,85981.0
2023-03-27 09:45:00,146.35,146.59,146.35,146.46,87125.0,143.9355,144.1716,143.9355,144.0437,87125.0
2023-03-27 09:50:00,146.48,146.68,146.28,146.33,71513.0,144.0634,144.2601,143.8667,143.9159,71513.0
2023-03-27 09:55:00,146.33,146.49,146.09,146.27,127419.0,143.9159,144.0732,143.6798,143.8569,127419.0
2023-03-27 10:00:00,146.28,146.44,146.27,146.4,64982.0,143.8667,144.0241,143.8569,143.9847,64982.0
2023-03-27 10:05:00,146.41,146.55,146.26,146.44,158502.0,143.9946,144.1322,143.847,144.0241,158502.0
2023-03-27 10:10:00,146.44,146.52,146.14,146.15,47675.0,144.0241,144.1027,143.729,143.7388,47675.0
2023-03-27 10:15:00,146.16,146.32,145.91,146.13,81552.0,143.7487,143.906,143.5028,143.7192,81552.0
2023-03-27 10:20:00,146.14,146.28,146.11,146.19,44907.0,143.729,143.8667,143.6995,143.7782,44907.0
2023-03-27 10:25:00,146.18,146.2,145.87,145.95,26512.0,143.7684,143.788,143.4635,143.5421,26512.0
2023-03-27 10:30:00,145.92,145.94,145.69,145.75,31549.0,143.5126,143.5323,143.2864,143.3454,31549.0
2023-03-27 10:35:00,145.72,145.79,145.6,145.77,39004.0,143.3159,143.3848,143.1979,143.3651,39004.0
2023-03-27 10:40:00,145.81,145.85,145.62,145.7,64307.0,143.4045,143.4438,143.2176,143.2963,64307.0
2023-03-27 10:45:00,145.7,145.83,145.6,145.7,169166.0,143.2963,143.4241,143.1979,143.2963,169166.0
2023-03-27 10:50:00,145.71,145.85,145.67,145.81,62295.0,143.3061,143.4438,143.2668,143.4045,62295.0
2023-03-27 10:55:00,145.83,145.85,145.43,145.45,83521.0,143.4241,143.4438,143.0307,143.0504,83521.0
2023-03-27 11:00:00,145.45,145.51,145.29,145.32,40857.0,143.0504,143.1094,142.893,142.9225,40857.0
2023-03-27 11:05:00,145.32,145.32,145.1,145.13,55104.0,142.9225,142.9225,142.7062,142.7357,55104.0
2023-03-27 11:10:00,145.1,145.31,145.03,145.3,23973.0,142.7062,142.9127,142.6373,142.9029,23973.0
2023-03-27 11:15:00,145.27,145.34,145.13,145.2,119171.0,142.8734,142.9422,142.7357,142.8045,119171.0
2023-03-27 11:20:00,145.21,145.34,145.19,145.25,31584.0,142.8144,142.9422,142.7947,142.8537,31584.0
2023-03-27 11:25:00,145.25,145.36,145.17,145.29,55515.0,142.8537,142.9619,142.775,142.893,55515.0
2023-03-27 11:30:00,145.28,145.37,145.2,145.28,24649.0,142.8832,142.9717,142.8045,142.8832,24649.0
2023-03-27 11:35:00,145.28,145.31,145.09,145.17,26432.0,142.8832,142.9127,142.6963,142.775,26432.0
2023-03-27 11:40:00,145.18,145.18,144.9,145.08,20541.0,142.7849,142.7849,142.5095,142.6865,20541.0
2023-03-27 11:45:00,145.07,145.09,144.98,145.0,14068.0,142.6767,142.6963,142.5881,142.6078,14068.0
2023-03-27 11:50:00,145.01,145.06,144.77,144.78,25395.0,142.6177,142.6668,142.3816,142.3914,25395.0
2023-03-27 11:55:00,144.76,144.77,144.53,144.6,24937.0,142.3718,142.3816,142.1456,142.2144,24937.0
2023-03-27 12:00:00,144.6,144.68,144.49,144.66,44513.0,142.2144,142.2931,142.1062,142.2734,44513.0
2023-03-27 12:05:00,144.67,144.67,144.49,144.58,73441.0,142.2833,142.2833,142.1062,142.1947,73441.0
2023-03-27 12:10:00,144.63,144.67,144.53,144.65,14072.0,142.2439,142.2833,142.1456,142.2636,14072.0
2023-03-27 12:15:00,144.66,144.85,144.62,144.81,31111.0,142.2734,142.4603,142.2341,142.421,31111.0
2023-03-27 12:20:00,144.82,144.94,144.81,144.94,82973.0,142.4308,142.5488,142.421,142.5488,82973.0
2023-03-27 12:25:00,144.94,145.06,144.78,145.05,49856.0,142.5488,142.6668,142.3914,142.657,49856.0
2023-03-27 12:30:00,145.06,145.09,144.83,144.85,38693.0,142.6668,142.6963,142.4406,142.4603,38693.0
2023-03-27 12:35:00,144.84,144.87,144.7,144.73,16844.0,142.4505,142.48,142.3128,142.3423,16844.0
2023-03-27 12:40:00,144.73,144.76,144.57,144.75,23656.0,142.3423,142.3718,142.1849,142.3619,23656.0
2023-03-27 12:45:00,144.78,144.88,144.73,144.87,55916.0,142.3914,142.4898,142.3423,142.48,55916.0
2023-03-27 12:50:00,144.87,144.93,144.82,144.86,12778.0,142.48,142.539,142.4308,142.4701,12778.0
2023-03-27 12:55:00,144.82,144.89,144.81,144.88,9104.0,142.4308,142.4996,142.421,142.4898,9104.0
2023-03-27 13:00:00,144.9,145.05,144.79,145.0,31705.0,142.5095,142.657,142.4013,142.6078,31705.0
2023-03-27 13:05:00,144.97,145.08,144.89,144.95,20054.0,142.5783,142.6865,142.4996,142.5586,20054.0
2023-03-27 13:10:00,144.87,144.91,144.7,144.78,15411.0,142.48,142.5193,142.3128,142.3914,15411.0
2023-03-27 13:15:00,144.77,144.82,144.64,144.82,22855.0,142.3816,142.4308,142.2538,142.4308,22855.0
2023-03-27 13:20:00,144.82,145.08,144.81,144.97,51202.0,142.4308,142.6865,142.421,142.5783,51202.0
2023-03-27 13:25:00,144.98,145.05,144.97,145.05,17390.0,142.5881,142.657,142.5783,142.657,17390.0
2023-03-27 13:30:00,145.02,145.14,145.0,145.13,46671.0,142.6275,142.7455,142.6078,142.7357,46671.0
2023-03-27 13:35:00,145.14,145.15,145.03,145.07,30951.0,142.7455,142.7553,142.6373,142.6767,30951.0
2023-03-27 13:40:00,145.12,145.22,145.11,145.22,16371.0,142.7258,142.8242,142.716,142.8242,16371.0
2023-03-27 13:45:00,145.22,145.26,145.13,145.21,14401.0,142.8242,142.8635,142.7357,142.8144,14401.0
2023-03-27 13:50:00,145.2,145.25,144.99,145.03,49422.0,142.8045,142.8537,142.598,142.6373,49422.0
2023-03-27 13:55:00,145.03,145.14,144.99,145.0,21330.0,142.6373,142.7455,142.598,142.6078,21330.0
2023-03-27 14:00:00,145.01,145.04,144.84,144.86,13596.0,142.6177,142.6472,142.4505,142.4701,13596.0
2023-03-27 14:05:00,144.84,144.9,144.81,144.89,137384.0,142.4505,142.5095,142.421,142.4996,137384.0
2023-03-27 14:10:00,144.88,145.07,144.87,145.06,9993.0,142.4898,142.6767,142.48,142.6668,9993.0
2023-03-27 14:15:00,145.05,145.17,145.03,145.17,25297.0,142.657,142.775,142.6373,142.775,25297.0
2023-03-27 14:20:00,145.14,145.3,145.13,145.21,14740.0,142.7455,142.9029,142.7357,142.8144,14740.0
2023-03-27 14:25:00,145.23,145.34,145.18,145.19,18326.0,142.834,142.9422,142.7849,142.7947,18326.0
2023-03-27 14:30:00,145.19,145.33,145.19,145.22,24456.0,142.7947,142.9324,142.7947,142.8242,24456.0
2023-03-27 14:35:00,145.23,145.4,145.22,145.32,27430.0,142.834,143.0012,142.8242,142.9225,27430.0
2023-03-27 14:40:00,145.28,145.37,145.25,145.31,24068.0,142.8832,142.9717,142.8537,142.9127,24068.0
2023-03-27 14:45:00,145.33,145.42,145.24,145.35,33075.0,142.9324,143.0209,142.8439,142.952,33075.0
2023-03-27 14:50:00,145.37,145.43,145.26,145.36,54002.0,142.9717,143.0307,142.8635,142.9619,54002.0
2023-03-27 14:55:00,145.37,145.49,145.37,145.47,22647.0,142.9717,143.0897,142.9717,143.0701,22647.0
2023-03-27 15:00:00,145.47,145.59,145.34,145.4,53990.0,143.0701,143.1881,142.9422,143.0012,53990.0
2023-03-27 15:05:00,145.39,145.41,145.25,145.28,37608.0,142.9914,143.0111,142.8537,142.8832,37608.0
2023-03-27 15:10:00,145.29,145.36,145.27,145.35,55800.0,142.893,142.9619,142.8734,142.952,55800.0
2023-03-27 15:15:00,145.28,145.44,145.24,145.33,43505.0,142.8832,143.0406,142.8439,142.9324,43505.0
2023-03-27 15:20:00,145.32,145.35,145.23,145.31,21058.0,142.9225,142.952,142.834,142.9127,21058.0
2023-03-27 15:25:00,145.33,145.41,145.26,145.35,27650.0,142.9324,143.0111,142.8635,142.952,27650.0
2023-03-27 15:30:00,145.34,145.38,145.14,145.24,38663.0,142.9422,142.9816,142.7455,142.8439,38663.0
2023-03-27 15:35:00,145.24,145.31,145.01,145.11,43718.0,142.8439,142.9127,142.6177,142.716,43718.0
2023-03-27 15:40:00,145.13,145.26,145.06,145.13,56413.0,142.7357,142.8635,142.6668,142.7357,56413.0
2023-03-27 15:45:00,145.11,145.16,145.04,145.06,89766.0,142.716,142.7652,142.6472,142.6668,89766.0
2023-03-27 15:50:00,145.05,145.11,144.9,144.97,182215.0,142.657,142.716,142.5095,142.5783,182215.0
2023-03-27 15:55:00,144.98,144.98,144.61,144.85,268190.0,142.5881,142.5881,142.2243,142.4603,268190.0
2023-03-28 09:30:00,144.58,144.63,144.06,144.25,113355.0,142.1947,142.2439,141.6833,141.8702,113355.0
2023-03-28 09:35:00,144.23,144.23,143.73,143.75,145085.0,141.8505,141.8505,141.3588,141.3784,145085.0
2023-03-28 09:40:00,143.74,143.89,143.51,143.58,120661.0,141.3686,141.5161,141.1424,141.2112,120661.0
2023-03-28 09:45:00,143.58,143.81,143.54,143.76,62316.0,141.2112,141.4375,141.1719,141.3883,62316.0
2023-03-28 09:50:00,143.77,143.77,143.5,143.76,82688.0,141.3981,141.3981,141.1326,141.3883,82688.0
2023-03-28 09:55:00,143.79,143.79,143.37,143.48,67021.0,141.4178,141.4178,141.0047,141.1129,67021.0
2023-03-28 10:00:00,143.47,143.57,143.25,143.48,52914.0,141.1031,141.2014,140.8867,141.1129,52914.0
2023-03-28 10:05:00,143.5,143.68,143.49,143.61,23831.0,141.1326,141.3096,141.1227,141.2408,23831.0
2023-03-28 10:10:00,143.62,143.76,143.54,143.65,30985.0,141.2506,141.3883,141.1719,141.2801,30985.0
2023-03-28 10:15:00,143.64,143.79,143.57,143.72,36694.0,141.2703,141.4178,141.2014,141.3489,36694.0
2023-03-28 10:20:00,143.76,143.76,143.49,143.53,29374.0,141.3883,141.3883,141.1227,141.1621,29374.0
2023-03-28 10:25:00,143.54,143.55,143.35,143.48,55450.0,141.1719,141.1817,140.985,141.1129,55450.0
2023-03-28 10:30:00,143.5,143.52,142.84,142.86,194408.0,141.1326,141.1522,140.4835,140.5031,194408.0
2023-03-28 10:35:00,142.84,143.06,142.84,142.95,49871.0,140.4835,140.6998,140.4835,140.5916,49871.0
2023-03-28 10:40:00,142.96,143.07,142.92,142.93,23741.0,140.6015,140.7097,140.5621,140.572,23741.0
2023-03-28 10:45:00,142.93,143.12,142.93,143.05,71006.0,140.572,140.7588,140.572,140.69,71006.0
2023-03-28 10:50:00,143.05,143.11,143.01,143.03,64347.0,140.69,140.749,140.6507,140.6703,64347.0
2023-03-28 10:55:00,143.03,143.14,142.94,142.97,86517.0,140.6703,140.7785,140.5818,140.6113,86517.0
2023-03-28 11:00:00,142.97,143.32,142.95,143.27,105358.0,140.6113,140.9555,140.5916,140.9064,105358.0
2023-03-28 11:05:00,143.28,143.4,143.27,143.35,71014.0,140.9162,141.0342,140.9064,140.985,71014.0
2023-03-28 11:10:00,143.34,143.46,143.26,143.46,69730.0,140.9752,141.0932,140.8965,141.0932,69730.0
2023-03-28 11:15:00,143.48,143.57,143.44,143.46,80569.0,141.1129,141.2014,141.0736,141.0932,80569.0
2023-03-28 11:20:00,143.44,143.51,143.35,143.36,32782.0,141.0736,141.1424,140.985,140.9949,32782.0
2023-03-28 11:25:00,143.37,143.52,143.3,143.42,30560.0,141.0047,141.1522,140.9359,141.0539,30560.0
2023-03-28 11:30:00,143.43,143.6,143.41,143.51,28670.0,141.0637,141.2309,141.0441,141.1424,28670.0
2023-03-28 11:35:00,143.52,143.71,143.45,143.66,29420.0,141.1522,141.3391,141.0834,141.2899,29420.0
2023-03-28 11:40:00,143.68,143.7,143.51,143.51,21234.0,141.3096,141.3293,141.1424,141.1424,21234.0
2023-03-28 11:45:00,143.52,143.54,143.42,143.42,57016.0,141.1522,141.1719,141.0539,141.0539,57016.0
2023-03-28 11:50:00,143.4,143.56,143.39,143.51,20563.0,141.0342,141.1916,141.0244,141.1424,20563.0
2023-03-28 11:55:00,143.5,143.58,143.46,143.58,15886.0,141.1326,141.2112,141.0932,141.2112,15886.0
2023-03-28 12:00:00,143.59,143.62,143.45,143.46,8254.0,141.2211,141.2506,141.0834,141.0932,8254.0
2023-03-28 12:05:00,143.45,143.46,143.35,143.39,18325.0,141.0834,141.0932,140.985,141.0244,18325.0
2023-03-28 12:10:00,143.39,143.43,143.27,143.36,21375.0,141.0244,141.0637,140.9064,140.9949,21375.0
2023-03-28 12:15:00,143.37,143.39,143.16,143.26,45259.0,141.0047,141.0244,140.7982,140.8965,45259.0
2023-03-28 12:20:00,143.29,143.37,143.24,143.32,22318.0,140.926,141.0047,140.8769,140.9555,22318.0
2023-03-28 12:25:00,143.34,143.37,143.25,143.3,20387.0,140.9752,141.0047,140.8867,140.9359,20387.0
2023-03-28 12:30:00,143.3,143.37,143.16,143.34,18606.0,140.9359,141.0047,140.7982,140.9752,18606.0
2023-03-28 12:35:00,143.4,143.51,143.4,143.44,11385.0,141.0342,141.1424,141.0342,141.0736,11385.0
2023-03-28 12:40:00,143.44,143.56,143.35,143.5,19016.0,141.0736,141.1916,140.985,141.1326,19016.0
2023-03-28 12:45:00,143.5,143.58,143.44,143.5,11672.0,141.1326,141.2112,141.0736,141.1326,11672.0
2023-03-28 12:50:00,143.45,143.47,143.37,143.43,8344.0,141.0834,141.1031,141.0047,141.0637,8344.0
2023-03-28 12:55:00,143.39,143.45,143.37,143.43,5753.0,141.0244,141.0834,141.0047,141.0637,5753.0
2023-03-28 13:00:00,143.47,143.51,143.33,143.34,14106.0,141.1031,141.1424,140.9654,140.9752,14106.0
2023-03-28 13:05:00,143.31,143.42,143.26,143.34,16298.0,140.9457,141.0539,140.8965,140.9752,16298.0
2023-03-28 13:10:00,143.34,143.42,143.23,143.28,15415.0,140.9752,141.0539,140.867,140.9162,15415.0
2023-03-28 13:15:00,143.26,143.4,143.21,143.4,21032.0,140.8965,141.0342,140.8474,141.0342,21032.0
2023-03-28 13:20:00,143.4,143.43,143.31,143.32,12220.0,141.0342,141.0637,140.9457,140.9555,12220.0
2023-03-28 13:25:00,143.32,143.38,143.29,143.36,11988.0,140.9555,141.0145,140.926,140.9949,11988.0
2023-03-28 13:30:00,143.36,143.45,143.14,143.15,31569.0,140.9949,141.0834,140.7785,140.7883,31569.0
2023-03-28 13:35:00,143.14,143.17,143.03,143.06,40032.0,140.7785,140.808,140.6703,140.6998,40032.0
2023-03-28 13:40:00,143.05,143.07,142.96,142.98,39317.0,140.69,140.7097,140.6015,140.6211,39317.0
2023-03-28 13:45:00,142.98,143.02,142.91,143.01,26313.0,140.6211,140.6605,140.5523,140.6507,26313.0
2023-03-28 13:50:00,143.03,143.03,142.94,142.99,21489.0,140.6703,140.6703,140.5818,140.631,21489.0
2023-03-28 13:55:00,143.0,143.01,142.87,142.93,45088.0,140.6408,140.6507,140.513,140.572,45088.0
2023-03-28 14:00:00,142.9,143.15,142.9,143.13,28734.0,140.5425,140.7883,140.5425,140.7687,28734.0
2023-03-28 14:05:00,143.13,143.14,143.04,143.08,10976.0,140.7687,140.7785,140.6802,140.7195,10976.0
2023-03-28 14:10:00,143.05,143.14,143.03,143.14,17801.0,140.69,140.7785,140.6703,140.7785,17801.0
2023-03-28 14:15:00,143.13,143.23,143.13,143.2,22883.0,140.7687,140.867,140.7687,140.8375,22883.0
2023-03-28 14:20:00,143.21,143.28,143.16,143.17,20110.0,140.8474,140.9162,140.7982,140.808,20110.0
2023-03-28 14:25:00,143.17,143.27,143.16,143.25,9949.0,140.808,140.9064,140.7982,140.8867,9949.0
2023-03-28 14:30:00,143.26,143.27,143.13,143.17,16974.0,140.8965,140.9064,140.7687,140.808,16974.0
2023-03-28 14:35:00,143.18,143.27,143.16,143.21,17473.0,140.8178,140.9064,140.7982,140.8474,17473.0
2023-03-28 14:40:00,143.21,143.31,143.19,143.31,33424.0,140.8474,140.9457,140.8277,140.9457,33424.0
2023-03-28 14:45:00,143.32,143.5,143.32,143.39,42762.0,140.9555,141.1326,140.9555,141.0244,42762.0
2023-03-28 14:50:00,143.38,143.44,143.34,143.38,22314.0,141.0145,141.0736,140.9752,141.0145,22314.0
2023-03-28 14:55:00,143.37,143.46,143.32,143.45,35567.0,141.0047,141.0932,140.9555,141.0834,35567.0
2023-03-28 15:00:00,143.47,143.62,143.47,143.53,20724.0,141.1031,141.2506,141.1031,141.1621,20724.0
2023-03-28 15:05:00,143.54,143.68,143.54,143.62,10639.0,141.1719,141.3096,141.1719,141.2506,10639.0
2023-03-28 15:10:00,143.63,143.71,143.6,143.67,58439.0,141.2604,141.3391,141.2309,141.2998,58439.0
2023-03-28 15:15:00,143.68,143.72,143.56,143.64,32193.0,141.3096,141.3489,141.1916,141.2703,32193.0
2023-03-28 15:20:00,143.63,143.72,143.59,143.63,41696.0,141.2604,141.3489,141.2211,141.2604,41696.0
2023-03-28 15:25:00,143.64,143.68,143.47,143.54,57540.0,141.2703,141.3096,141.1031,141.1719,57540.0
2023-03-28 15:30:00,143.54,143.66,143.41,143.63,57380.0,141.1719,141.2899,141.0441,141.2604,57380.0
2023-03-28 15:35:00,143.63,143.8,143.61,143.75,105962.0,141.2604,141.4276,141.2408,141.3784,105962.0
2023-03-28 15:40:00,143.75,143.82,143.71,143.75,58870.0,141.3784,141.4473,141.3391,141.3784,58870.0
2023-03-28 15:45:00,143.75,143.83,143.65,143.83,60490.0,141.3784,141.4571,141.2801,141.4571,60490.0
2023-03-28 15:50:00,143.85,144.09,143.81,143.99,190819.0,141.4768,141.7128,141.4375,141.6145,190819.0
2023-03-28 15:55:00,143.99,144.19,143.91,144.17,292885.0,141.6145,141.8112,141.5358,141.7915,292885.0
2023-03-29 09:30:00,146.0,146.25,145.87,146.13,112772.0,143.5913,143.8372,143.4635,143.7192,112772.0
2023-03-29 09:35:00,146.13,146.24,146.02,146.03,75462.0,143.7192,143.8274,143.611,143.6208,75462.0
2023-03-29 09:40:00,146.05,146.21,145.98,146.2,84535.0,143.6405,143.7979,143.5717,143.788,84535.0
2023-03-29 09:45:00,146.23,146.5,146.05,146.35,150683.0,143.8175,144.0831,143.6405,143.9355,150683.0
2023-03-29 09:50:00,146.34,146.43,146.23,146.26,45329.0,143.9257,144.0142,143.8175,143.847,45329.0
2023-03-29 09:55:00,146.29,146.39,146.18,146.39,23278.0,143.8765,143.9749,143.7684,143.9749,23278.0
2023-03-29 10:00:00,146.38,146.55,146.27,146.52,32055.0,143.9651,144.1322,143.8569,144.1027,32055.0
2023-03-29 10:05:00,146.53,146.55,146.33,146.44,58740.0,144.1126,144.1322,143.9159,144.0241,58740.0
2023-03-29 10:10:00,146.46,146.53,146.34,146.41,44149.0,144.0437,144.1126,143.9257,143.9946,44149.0
2023-03-29 10:15:00,146.42,146.59,146.37,146.52,20733.0,144.0044,144.1716,143.9552,144.1027,20733.0
2023-03-29 10:20:00,146.53,146.63,146.43,146.44,81248.0,144.1126,144.2109,144.0142,144.0241,81248.0
2023-03-29 10:25:00,146.46,146.47,146.2,146.29,36330.0,144.0437,144.0536,143.788,143.8765,36330.0
2023-03-29 10:30:00,146.28,146.32,146.09,146.17,43259.0,143.8667,143.906,143.6798,143.7585,43259.0
2023-03-29 10:35:00,146.18,146.19,145.97,146.06,139372.0,143.7684,143.7782,143.5618,143.6503,139372.0
2023-03-29 10:40:00,146.05,146.17,145.99,146.07,53107.0,143.6405,143.7585,143.5815,143.6602,53107.0
2023-03-29 10:45:00,146.07,146.1,145.8,145.86,41974.0,143.6602,143.6897,143.3946,143.4536,41974.0
2023-03-29 10:50:00,145.89,145.92,145.76,145.84,37071.0,143.4831,143.5126,143.3553,143.434,37071.0
2023-03-29 10:55:00,145.84,145.94,145.75,145.82,70910.0,143.434,143.5323,143.3454,143.4143,70910.0
2023-03-29 11:00:00,145.81,146.03,145.81,146.01,26456.0,143.4045,143.6208,143.4045,143.6012,26456.0
2023-03-29 11:05:00,146.02,146.14,146.0,146.12,20271.0,143.611,143.729,143.5913,143.7093,20271.0
2023-03-29 11:10:00,146.12,146.13,145.97,146.01,42268.0,143.7093,143.7192,143.5618,143.6012,42268.0
2023-03-29 11:15:00,146.01,146.09,145.91,145.97,82752.0,143.6012,143.6798,143.5028,143.5618,82752.0
2023-03-29 11:20:00,145.98,146.27,145.98,146.22,90681.0,143.5717,143.8569,143.5717,143.8077,90681.0
2023-03-29 11:25:00,146.23,146.26,146.16,146.26,73765.0,143.8175,143.847,143.7487,143.847,73765.0
2023-03-29 11:30:00,146.28,146.42,146.24,146.35,93116.0,143.8667,144.0044,143.8274,143.9355,93116.0
2023-03-29 11:35:00,146.36,146.39,146.27,146.31,87712.0,143.9454,143.9749,143.8569,143.8962,87712.0
2023-03-29 11:40:00,146.31,146.35,146.23,146.25,52817.0,143.8962,143.9355,143.8175,143.8372,52817.0
2023-03-29 11:45:00,146.26,146.44,146.26,146.42,83768.0,143.847,144.0241,143.847,144.0044,83768.0
2023-03-29 11:50:00,146.42,146.45,146.36,146.38,66088.0,144.0044,144.0339,143.9454,143.9651,66088.0
2023-03-29 11:55:00,146.37,146.41,146.29,146.4,63114.0,143.9552,143.9946,143.8765,143.9847,63114.0
2023-03-29 12:00:00,146.41,146.43,146.36,146.43,34439.0,143.9946,144.0142,143.9454,144.0142,34439.0
2023-03-29 12:05:00,146.42,146.42,146.23,146.27,62488.0,144.0044,144.0044,143.8175,143.8569,62488.0
2023-03-29 12:10:00,146.28,146.51,146.26,146.5,25636.0,143.8667,144.0929,143.847,144.0831,25636.0
2023-03-29 12:15:00,146.51,146.53,146.39,146.53,173657.0,144.0929,144.1126,143.9749,144.1126,173657.0
2023-03-29 12:20:00,146.53,146.57,146.52,146.55,18525.0,144.1126,144.1519,144.1027,144.1322,18525.0
2023-03-29 12:25:00,146.55,146.59,146.46,146.48,17068.0,144.1322,144.1716,144.0437,144.0634,17068.0
2023-03-29 12:30:00,146.48,146.55,146.46,146.46,20182.0,144.0634,144.1322,144.0437,144.0437,20182.0
2023-03-29 12:35:00,146.48,146.6,146.47,146.58,25034.0,144.0634,144.1814,144.0536,144.1618,25034.0
2023-03-29 12:40:00,146.58,146.59,146.43,146.44,21414.0,144.1618,144.1716,144.0142,144.0241,21414.0
2023-03-29 12:45:00,146.44,146.45,146.28,146.39,22780.0,144.0241,144.0339,143.8667,143.9749,22780.0
2023-03-29 12:50:00,146.39,146.48,146.39,146.48,22072.0,143.9749,144.0634,143.9749,144.0634,22072.0
2023-03-29 12:55:00,146.49,146.5,146.25,146.34,21658.0,144.0732,144.0831,143.8372,143.9257,21658.0
2023-03-29 13:00:00,146.32,146.4,146.27,146.39,23481.0,143.906,143.9847,143.8569,143.9749,23481.0
2023-03-29 13:05:00,146.39,146.65,146.39,146.64,36914.0,143.9749,144.2306,143.9749,144.2208,36914.0
2023-03-29 13:10:00,146.63,146.69,146.6,146.66,29606.0,144.2109,144.2699,144.1814,144.2404,29606.0
2023-03-29 13:15:00,146.66,146.69,146.63,146.64,16056.0,144.2404,144.2699,144.2109,144.2208,16056.0
2023-03-29 13:20:00,146.65,146.71,146.62,146.71,15444.0,144.2306,144.2896,144.2011,144.2896,15444.0
2023-03-29 13:25:00,146.72,146.81,146.69,146.79,59534.0,144.2994,144.388,144.2699,144.3683,59534.0
2023-03-29 13:30:00,146.78,146.78,146.58,146.58,20930.0,144.3585,144.3585,144.1618,144.1618,20930.0
2023-03-29 13:35:00,146.6,146.62,146.37,146.41,92486.0,144.1814,144.2011,143.9552,143.9946,92486.0
2023-03-29 13:40:00,146.41,146.56,146.39,146.55,29457.0,143.9946,144.1421,143.9749,144.1322,29457.0
2023-03-29 13:45:00,146.55,146.56,146.44,146.53,25962.0,144.1322,144.1421,144.0241,144.1126,25962.0
2023-03-29 13:50:00,146.53,146.56,146.44,146.45,96994.0,144.1126,144.1421,144.0241,144.0339,96994.0
2023-03-29 13:55:00,146.45,146.49,146.37,146.47,36325.0,144.0339,144.0732,143.9552,144.0536,36325.0
2023-03-29 14:00:00,146.47,146.5,146.34,146.44,33099.0,144.0536,144.0831,143.9257,144.0241,33099.0
2023-03-29 14:05:00,146.44,146.6,146.39,146.56,55407.0,144.0241,144.1814,143.9749,144.1421,55407.0
2023-03-29 14:10:00,146.53,146.58,146.46,146.55,32655.0,144.1126,144.1618,144.0437,144.1322,32655.0
2023-03-29 14:15:00,146.52,146.52,146.39,146.44,48508.0,144.1027,144.1027,143.9749,144.0241,48508.0
2023-03-29 14:20:00,146.44,146.56,146.39,146.52,29836.0,144.0241,144.1421,143.9749,144.1027,29836.0
2023-03-29 14:25:00,146.51,146.6,146.51,146.6,28800.0,144.0929,144.1814,144.0929,144.1814,28800.0
2023-03-29 14:30:00,146.61,146.66,146.57,146.66,112744.0,144.1913,144.2404,144.1519,144.2404,112744.0
2023-03-29 14:35:00,146.66,146.79,146.65,146.75,94592.0,144.2404,144.3683,144.2306,144.3289,94592.0
2023-03-29 14:40:00,146.75,146.77,146.69,146.74,32296.0,144.3289,144.3486,144.2699,144.3191,32296.0
2023-03-29 14:45:00,146.74,146.82,146.68,146.81,60388.0,144.3191,144.3978,144.2601,144.388,60388.0
2023-03-29 14:50:00,146.82,146.97,146.65,146.95,168120.0,144.3978,144.5453,144.2306,144.5256,168120.0
2023-03-29 14:55:00,146.95,146.99,146.92,146.97,53554.0,144.5256,144.565,144.4961,144.5453,53554.0
2023-03-29 15:00:00,146.97,147.11,146.82,146.99,241250.0,144.5453,144.683,144.3978,144.565,241250.0
2023-03-29 15:05:00,147.0,147.05,146.91,147.03,32891.0,144.5748,144.624,144.4863,144.6043,32891.0
2023-03-29 15:10:00,147.02,147.18,146.96,147.15,37129.0,144.5945,144.7519,144.5355,144.7223,37129.0
2023-03-29 15:15:00,147.16,147.41,147.15,147.37,62881.0,144.7322,144.9781,144.7223,144.9387,62881.0
2023-03-29 15:20:00,147.36,147.45,147.33,147.37,101931.0,144.9289,145.0174,144.8994,144.9387,101931.0
2023-03-29 15:25:00,147.37,147.47,147.33,147.44,93443.0,144.9387,145.0371,144.8994,145.0076,93443.0
2023-03-29 15:30:00,147.44,147.44,147.32,147.39,90566.0,145.0076,145.0076,144.8895,144.9584,90566.0
2023-03-29 15:35:00,147.39,147.39,147.26,147.29,105360.0,144.9584,144.9584,144.8305,144.86,105360.0
2023-03-29 15:40:00,147.28,147.38,147.22,147.34,123441.0,144.8502,144.9486,144.7912,144.9092,123441.0
2023-03-29 15:45:00,147.32,147.49,147.31,147.47,226222.0,144.8895,145.0567,144.8797,145.0371,226222.0
2023-03-29 15:50:00,147.47,147.5,147.22,147.24,236630.0,145.0371,145.0666,144.7912,144.8109,236630.0
2023-03-29 15:55:00,147.23,147.23,147.02,147.17,540412.0,144.801,144.801,144.5945,144.742,540412.0
2023-03-30 09:30:00,148.52,148.77,148.34,148.61,139846.0,146.0697,146.3156,145.8927,146.1583,139846.0
2023-03-30 09:35:00,148.62,148.66,148.34,148.43,66671.0,146.1681,146.2074,145.8927,145.9812,66671.0
2023-03-30 09:40:00,148.43,148.61,148.34,148.39,81314.0,145.9812,146.1583,145.8927,145.9419,81314.0
2023-03-30 09:45:00,148.36,148.58,148.33,148.55,60262.0,145.9124,146.1288,145.8829,146.0993,60262.0
2023-03-30 09:50:00,148.53,148.58,148.29,148.49,57630.0,146.0796,146.1288,145.8435,146.0402,57630.0
2023-03-30 09:55:00,148.5,148.72,148.44,148.72,54156.0,146.0501,146.2664,145.9911,146.2664,54156.0
2023-03-30 10:00:00,148.72,148.91,148.69,148.7,69551.0,146.2664,146.4533,146.2369,146.2468,69551.0
2023-03-30 10:05:00,148.69,148.69,148.4,148.4,93114.0,146.2369,146.2369,145.9517,145.9517,93114.0
2023-03-30 10:10:00,148.39,148.45,148.18,148.35,101927.0,145.9419,146.0009,145.7354,145.9026,101927.0
2023-03-30 10:15:00,148.35,148.39,148.19,148.34,48784.0,145.9026,145.9419,145.7452,145.8927,48784.0
2023-03-30 10:20:00,148.35,148.73,148.32,148.72,47254.0,145.9026,146.2763,145.873,146.2664,47254.0
2023-03-30 10:25:00,148.72,148.96,148.62,148.85,61069.0,146.2664,146.5025,146.1681,146.3943,61069.0
2023-03-30 10:30:00,148.86,148.98,148.64,148.73,69388.0,146.4041,146.5222,146.1878,146.2763,69388.0
2023-03-30 10:35:00,148.73,148.88,148.66,148.86,43387.0,146.2763,146.4238,146.2074,146.4041,43387.0
2023-03-30 10:40:00,148.84,148.92,148.76,148.85,30583.0,146.3845,146.4631,146.3058,146.3943,30583.0
2023-03-30 10:45:00,148.85,148.9,148.64,148.65,33219.0,146.3943,146.4435,146.1878,146.1976,33219.0
2023-03-30 10:50:00,148.66,148.83,148.57,148.8,60220.0,146.2074,146.3746,146.1189,146.3451,60220.0
2023-03-30 10:55:00,148.8,148.94,148.78,148.85,63510.0,146.3451,146.4828,146.3255,146.3943,63510.0
2023-03-30 11:00:00,148.85,148.9,148.76,148.86,34449.0,146.3943,146.4435,146.3058,146.4041,34449.0
2023-03-30 11:05:00,148.86,149.0,148.85,148.92,32017.0,146.4041,146.5418,146.3943,146.4631,32017.0
2023-03-30 11:10:00,148.93,149.09,148.85,148.92,59135.0,146.473,146.6303,146.3943,146.4631,59135.0
2023-03-30 11:15:00,148.93,148.99,148.8,148.99,44260.0,146.473,146.532,146.3451,146.532,44260.0
2023-03-30 11:20:00,148.99,149.05,148.83,148.84,42497.0,146.532,146.591,146.3746,146.3845,42497.0
2023-03-30 11:25:00,148.83,148.83,148.66,148.73,66888.0,146.3746,146.3746,146.2074,146.2763,66888.0
2023-03-30 11:30:00,148.73,148.73,148.56,148.64,36512.0,146.2763,146.2763,146.1091,146.1878,36512.0
2023-03-30 11:35:00,148.67,148.75,148.64,148.71,36785.0,146.2173,146.296,146.1878,146.2566,36785.0
2023-03-30 11:40:00,148.7,148.82,148.67,148.79,48818.0,146.2468,146.3648,146.2173,146.3353,48818.0
2023-03-30 11:45:00,148.79,148.83,148.54,148.58,78777.0,146.3353,146.3746,146.0894,146.1288,78777.0
2023-03-30 11:50:00,148.56,148.61,148.52,148.57,45727.0,146.1091,146.1583,146.0697,146.1189,45727.0
2023-03-30 11:55:00,148.56,148.74,148.56,148.67,36923.0,146.1091,146.2861,146.1091,146.2173,36923.0
2023-03-30 12:00:00,148.67,148.68,148.47,148.58,35850.0,146.2173,146.2271,146.0206,146.1288,35850.0
2023-03-30 12:05:00,148.59,148.72,148.52,148.69,19800.0,146.1386,146.2664,146.0697,146.2369,19800.0
2023-03-30 12:10:00,148.69,148.71,148.61,148.62,20480.0,146.2369,146.2566,146.1583,146.1681,20480.0
2023-03-30 12:15:00,148.61,148.61,148.39,148.51,29110.0,146.1583,146.1583,145.9419,146.0599,29110.0
2023-03-30 12:20:00,148.52,148.53,148.39,148.44,36922.0,146.0697,146.0796,145.9419,145.9911,36922.0
2023-03-30 12:25:00,148.44,148.58,148.44,148.56,33150.0,145.9911,146.1288,145.9911,146.1091,33150.0
2023-03-30 12:30:00,148.54,148.55,148.43,148.47,49318.0,146.0894,146.0993,145.9812,146.0206,49318.0
2023-03-30 12:35:00,148.47,148.47,148.32,148.35,32209.0,146.0206,146.0206,145.873,145.9026,32209.0
2023-03-30 12:40:00,148.37,148.51,148.29,148.32,54793.0,145.9222,146.0599,145.8435,145.873,54793.0
2023-03-30 12:45:00,148.33,148.35,148.16,148.2,27879.0,145.8829,145.9026,145.7157,145.755,27879.0
2023-03-30 12:50:00,148.19,148.37,148.16,148.37,24886.0,145.7452,145.9222,145.7157,145.9222,24886.0
2023-03-30 12:55:00,148.37,148.44,148.26,148.27,30913.0,145.9222,145.9911,145.814,145.8239,30913.0
2023-03-30 13:00:00,148.27,148.37,148.2,148.33,35253.0,145.8239,145.9222,145.755,145.8829,35253.0
2023-03-30 13:05:00,148.34,148.42,148.3,148.4,62066.0,145.8927,145.9714,145.8534,145.9517,62066.0
2023-03-30 13:10:00,148.4,148.45,148.34,148.44,33345.0,145.9517,146.0009,145.8927,145.9911,33345.0
2023-03-30 13:15:00,148.43,148.43,148.32,148.34,30466.0,145.9812,145.9812,145.873,145.8927,30466.0
2023-03-30 13:20:00,148.36,148.47,148.27,148.3,109218.0,145.9124,146.0206,145.8239,145.8534,109218.0
2023-03-30 13:25:00,148.31,148.32,148.19,148.25,31830.0,145.8632,145.873,145.7452,145.8042,31830.0
2023-03-30 13:30:00,148.25,148.25,148.07,148.14,38389.0,145.8042,145.8042,145.6272,145.696,38389.0
2023-03-30 13:35:00,148.15,148.16,148.0,148.02,51707.0,145.7059,145.7157,145.5583,145.578,51707.0
2023-03-30 13:40:00,148.0,148.04,147.88,148.03,40071.0,145.5583,145.5977,145.4403,145.5878,40071.0
2023-03-30 13:45:00,148.03,148.06,147.91,148.02,28670.0,145.5878,145.6173,145.4698,145.578,28670.0
2023-03-30 13:50:00,148.03,148.14,148.01,148.14,23321.0,145.5878,145.696,145.5682,145.696,23321.0
2023-03-30 13:55:00,148.14,148.2,148.08,148.17,62169.0,145.696,145.755,145.637,145.7255,62169.0
2023-03-30 14:00:00,148.17,148.34,148.12,148.3,23701.0,145.7255,145.8927,145.6763,145.8534,23701.0
2023-03-30 14:05:00,148.31,148.38,148.3,148.31,22668.0,145.8632,145.9321,145.8534,145.8632,22668.0
2023-03-30 14:10:00,148.31,148.37,148.23,148.36,23995.0,145.8632,145.9222,145.7845,145.9124,23995.0
2023-03-30 14:15:00,148.36,148.43,148.3,148.38,27381.0,145.9124,145.9812,145.8534,145.9321,27381.0
2023-03-30 14:20:00,148.37,148.52,148.35,148.51,61289.0,145.9222,146.0697,145.9026,146.0599,61289.0
2023-03-30 14:25:00,148.51,148.62,148.51,148.6,35695.0,146.0599,146.1681,146.0599,146.1484,35695.0
2023-03-30 14:30:00,148.61,148.72,148.59,148.67,38880.0,146.1583,146.2664,146.1386,146.2173,38880.0
2023-03-30 14:35:00,148.68,148.76,148.55,148.61,91460.0,146.2271,146.3058,146.0993,146.1583,91460.0
2023-03-30 14:40:00,148.61,148.65,148.54,148.56,30919.0,146.1583,146.1976,146.0894,146.1091,30919.0
2023-03-30 14:45:00,148.56,148.62,148.52,148.62,23231.0,146.1091,146.1681,146.0697,146.1681,23231.0
2023-03-30 14:50:00,148.61,148.65,148.51,148.6,25681.0,146.1583,146.1976,146.0599,146.1484,25681.0
2023-03-30 14:55:00,148.58,148.66,148.56,148.63,18758.0,146.1288,146.2074,146.1091,146.1779,18758.0
2023-03-30 15:00:00,148.63,148.69,148.57,148.67,26392.0,146.1779,146.2369,146.1189,146.2173,26392.0
2023-03-30 15:05:00,148.66,148.7,148.46,148.57,94108.0,146.2074,146.2468,146.0107,146.1189,94108.0
2023-03-30 15:10:00,148.56,148.62,148.49,148.61,36157.0,146.1091,146.1681,146.0402,146.1583,36157.0
2023-03-30 15:15:00,148.61,148.61,148.51,148.59,45755.0,146.1583,146.1583,146.0599,146.1386,45755.0
2023-03-30 15:20:00,148.6,148.74,148.58,148.72,49668.0,146.1484,146.2861,146.1288,146.2664,49668.0
2023-03-30 15:25:00,148.72,148.82,148.7,148.77,40271.0,146.2664,146.3648,146.2468,146.3156,40271.0
2023-03-30 15:30:00,148.77,148.82,148.72,148.77,92027.0,146.3156,146.3648,146.2664,146.3156,92027.0
2023-03-30 15:35:00,148.77,148.84,148.73,148.8,61500.0,146.3156,146.3845,146.2763,146.3451,61500.0
2023-03-30 15:40:00,148.8,148.83,148.72,148.78,58894.0,146.3451,146.3746,146.2664,146.3255,58894.0
2023-03-30 15:45:00,148.77,148.77,148.62,148.63,83822.0,146.3156,146.3156,146.1681,146.1779,83822.0
2023-03-30 15:50:00,148.63,148.83,148.63,148.79,202518.0,146.1779,146.3746,146.1779,146.3353,202518.0
2023-03-30 15:55:00,148.78,148.89,148.76,148.87,206566.0,146.3255,146.4336,146.3058,146.414,206566.0
2023-03-31 09:30:00,148.69,149.03,148.51,149.03,175429.0,146.2369,146.5713,146.0599,146.5713,175429.0
2023-03-31 09:35:00,149.02,149.05,148.82,148.91,58599.0,146.5615,146.591,146.3648,146.4533,58599.0
2023-03-31 09:40:00,148.92,149.1,148.92,149.05,63025.0,146.4631,146.6402,146.4631,146.591,63025.0
2023-03-31 09:45:00,149.05,149.37,149.05,149.3,50122.0,146.591,146.9057,146.591,146.8369,50122.0
2023-03-31 09:50:00,149.32,149.32,149.17,149.21,46815.0,146.8565,146.8565,146.709,146.7484,46815.0
2023-03-31 09:55:00,149.21,149.26,149.07,149.1,20466.0,146.7484,146.7975,146.6107,146.6402,20466.0
2023-03-31 10:00:00,149.12,149.28,149.0,149.05,81428.0,146.6598,146.8172,146.5418,146.591,81428.0
2023-03-31 10:05:00,149.06,149.12,148.91,148.93,71945.0,146.6008,146.6598,146.4533,146.473,71945.0
2023-03-31 10:10:00,148.92,149.04,148.88,149.0,35076.0,146.4631,146.5812,146.4238,146.5418,35076.0
2023-03-31 10:15:00,148.99,149.11,148.99,149.06,63221.0,146.532,146.65,146.532,146.6008,63221.0
2023-03-31 10:20:00,149.08,149.16,148.97,149.07,42071.0,146.6205,146.6992,146.5123,146.6107,42071.0
2023-03-31 10:25:00,149.05,149.16,148.95,148.99,64574.0,146.591,146.6992,146.4927,146.532,64574.0
2023-03-31 10:30:00,149.0,149.21,148.96,149.21,52628.0,146.5418,146.7484,146.5025,146.7484,52628.0
2023-03-31 10:35:00,149.2,149.35,149.2,149.3,52903.0,146.7385,146.8861,146.7385,146.8369,52903.0
2023-03-31 10:40:00,149.29,149.43,149.29,149.42,55128.0,146.827,146.9647,146.827,146.9549,55128.0
2023-03-31 10:45:00,149.43,149.45,149.32,149.34,32217.0,146.9647,146.9844,146.8565,146.8762,32217.0
2023-03-31 10:50:00,149.33,149.36,149.18,149.29,37227.0,146.8664,146.8959,146.7189,146.827,37227.0
2023-03-31 10:55:00,149.29,149.4,149.29,149.37,24734.0,146.827,146.9352,146.827,146.9057,24734.0
2023-03-31 11:00:00,149.36,149.47,149.34,149.4,26983.0,146.8959,147.0041,146.8762,146.9352,26983.0
2023-03-31 11:05:00,149.41,149.45,149.32,149.33,28522.0,146.9451,146.9844,146.8565,146.8664,28522.0
2023-03-31 11:10:00,149.33,149.38,149.3,149.38,35003.0,146.8664,146.9156,146.8369,146.9156,35003.0
2023-03-31 11:15:00,149.4,149.47,149.31,149.43,24592.0,146.9352,147.0041,146.8467,146.9647,24592.0
2023-03-31 11:20:00,149.44,149.64,149.42,149.63,44663.0,146.9746,147.1713,146.9549,147.1614,44663.0
2023-03-31 11:25:00,149.63,149.66,149.55,149.56,50265.0,147.1614,147.1909,147.0828,147.0926,50265.0
2023-03-31 11:30:00,149.55,149.61,149.51,149.61,26455.0,147.0828,147.1418,147.0434,147.1418,26455.0
2023-03-31 11:35:00,149.61,149.68,149.58,149.65,36848.0,147.1418,147.2106,147.1123,147.1811,36848.0
2023-03-31 11:40:00,149.65,149.71,149.63,149.67,32526.0,147.1811,147.2401,147.1614,147.2008,32526.0
2023-03-31 11:45:00,149.66,149.73,149.59,149.67,109888.0,147.1909,147.2598,147.1221,147.2008,109888.0
2023-03-31 11:50:00,149.67,149.8,149.65,149.74,25681.0,147.2008,147.3286,147.1811,147.2696,25681.0
2023-03-31 11:55:00,149.74,149.87,149.73,149.86,29070.0,147.2696,147.3975,147.2598,147.3876,29070.0
2023-03-31 12:00:00,149.85,149.94,149.8,149.92,33861.0,147.3778,147.4663,147.3286,147.4467,33861.0
2023-03-31 12:05:00,149.91,149.93,149.82,149.89,81084.0,147.4368,147.4565,147.3483,147.4171,81084.0
2023-03-31 12:10:00,149.89,149.96,149.87,149.95,45714.0,147.4171,147.486,147.3975,147.4762,45714.0
2023-03-31 12:15:00,149.93,149.97,149.9,149.96,24827.0,147.4565,147.4958,147.427,147.486,24827.0
2023-03-31 12:20:00,149.97,150.03,149.95,150.01,105835.0,147.4958,147.5548,147.4762,147.5352,105835.0
2023-03-31 12:25:00,150.02,150.25,150.02,150.23,102811.0,147.545,147.7712,147.545,147.7515,102811.0
2023-03-31 12:30:00,150.23,150.25,150.14,150.17,36464.0,147.7515,147.7712,147.663,147.6925,36464.0
2023-03-31 12:35:00,150.16,150.17,150.08,150.09,62871.0,147.6827,147.6925,147.604,147.6138,62871.0
2023-03-31 12:40:00,150.09,150.27,150.09,150.23,106130.0,147.6138,147.7909,147.6138,147.7515,106130.0
2023-03-31 12:45:00,150.23,150.3,150.14,150.28,59973.0,147.7515,147.8204,147.663,147.8007,59973.0
2023-03-31 12:50:00,150.3,150.37,150.2,150.2,30386.0,147.8204,147.8892,147.722,147.722,30386.0
2023-03-31 12:55:00,150.2,150.26,150.19,150.23,167686.0,147.722,147.781,147.7122,147.7515,167686.0
2023-03-31 13:00:00,150.22,150.24,150.1,150.11,43951.0,147.7417,147.7614,147.6237,147.6335,43951.0
2023-03-31 13:05:00,150.1,150.21,150.09,150.19,65454.0,147.6237,147.7319,147.6138,147.7122,65454.0
2023-03-31 13:10:00,150.2,150.24,150.13,150.24,41903.0,147.722,147.7614,147.6532,147.7614,41903.0
2023-03-31 13:15:00,150.24,150.31,150.16,150.24,93344.0,147.7614,147.8302,147.6827,147.7614,93344.0
2023-03-31 13:20:00,150.25,150.28,150.17,150.24,36876.0,147.7712,147.8007,147.6925,147.7614,36876.0
2023-03-31 13:25:00,150.25,150.26,150.1,150.1,45409.0,147.7712,147.781,147.6237,147.6237,45409.0
2023-03-31 13:30:00,150.11,150.15,149.97,150.0,82945.0,147.6335,147.6729,147.4958,147.5253,82945.0
2023-03-31 13:35:00,149.99,150.03,149.97,150.0,21253.0,147.5155,147.5548,147.4958,147.5253,21253.0
2023-03-31 13:40:00,150.01,150.05,149.88,149.92,26328.0,147.5352,147.5745,147.4073,147.4467,26328.0
2023-03-31 13:45:00,149.92,150.02,149.91,149.94,28093.0,147.4467,147.545,147.4368,147.4663,28093.0
2023-03-31 13:50:00,149.94,150.0,149.92,149.96,25464.0,147.4663,147.5253,147.4467,147.486,25464.0
2023-03-31 13:55:00,149.96,150.15,149.94,150.12,43501.0,147.486,147.6729,147.4663,147.6434,43501.0
2023-03-31 14:00:00,150.12,150.25,150.11,150.23,314088.0,147.6434,147.7712,147.6335,147.7515,314088.0
2023-03-31 14:05:00,150.24,150.38,150.23,150.31,35759.0,147.7614,147.8991,147.7515,147.8302,35759.0
2023-03-31 14:10:00,150.32,150.36,150.27,150.28,52343.0,147.8401,147.8794,147.7909,147.8007,52343.0
2023-03-31 14:15:00,150.27,150.31,150.17,150.19,28658.0,147.7909,147.8302,147.6925,147.7122,28658.0
2023-03-31 14:20:00,150.19,150.26,150.15,150.22,29220.0,147.7122,147.781,147.6729,147.7417,29220.0
2023-03-31 14:25:00,150.22,150.22,150.1,150.2,55514.0,147.7417,147.7417,147.6237,147.722,55514.0
2023-03-31 14:30:00,150.2,150.25,150.12,150.22,37492.0,147.722,147.7712,147.6434,147.7417,37492.0
2023-03-31 14:35:00,150.23,150.27,150.16,150.19,27261.0,147.7515,147.7909,147.6827,147.7122,27261.0
2023-03-31 14:40:00,150.19,150.3,150.18,150.24,62310.0,147.7122,147.8204,147.7024,147.7614,62310.0
2023-03-31 14:45:00,150.23,150.25,150.14,150.24,20935.0,147.7515,147.7712,147.663,147.7614,20935.0
2023-03-31 14:50:00,150.24,150.37,150.19,150.34,36722.0,147.7614,147.8892,147.7122,147.8597,36722.0
2023-03-31 14:55:00,150.34,150.35,150.22,150.34,36036.0,147.8597,147.8696,147.7417,147.8597,36036.0
2023-03-31 15:00:00,150.34,150.58,150.33,150.58,90498.0,147.8597,148.0958,147.8499,148.0958,90498.0
2023-03-31 15:05:00,150.58,150.65,150.46,150.63,70719.0,148.0958,148.1646,147.9777,148.1449,70719.0
2023-03-31 15:10:00,150.63,150.7,150.56,150.63,83195.0,148.1449,148.2138,148.0761,148.1449,83195.0
2023-03-31 15:15:00,150.63,150.75,150.61,150.75,113226.0,148.1449,148.263,148.1253,148.263,113226.0
2023-03-31 15:20:00,150.76,150.93,150.76,150.93,59879.0,148.2728,148.44,148.2728,148.44,59879.0
2023-03-31 15:25:00,150.93,151.01,150.89,150.98,66630.0,148.44,148.5187,148.4006,148.4892,66630.0
2023-03-31 15:30:00,150.97,151.03,150.86,150.92,86887.0,148.4793,148.5383,148.3711,148.4302,86887.0
2023-03-31 15:35:00,150.91,150.91,150.64,150.65,166248.0,148.4203,148.4203,148.1548,148.1646,166248.0
2023-03-31 15:40:00,150.65,150.69,150.59,150.6,113445.0,148.1646,148.2039,148.1056,148.1154,113445.0
2023-03-31 15:45:00,150.57,150.68,150.52,150.59,178292.0,148.0859,148.1941,148.0368,148.1056,178292.0
2023-03-31 15:50:00,150.59,150.85,150.44,150.82,334673.0,148.1056,148.3613,147.9581,148.3318,334673.0
2023-03-31 15:55:00,150.82,151.15,150.82,151.0,921412.0,148.3318,148.6564,148.3318,148.5088,921412.0
2023-04-03 09:30:00,150.09,150.58,150.08,150.51,153480.0,147.6138,148.0958,147.604,148.0269,153480.0
2023-04-03 09:35:00,150.52,150.74,150.49,150.71,87476.0,148.0368,148.2531,148.0072,148.2236,87476.0
2023-04-03 09:40:00,150.7,150.74,150.59,150.59,91767.0,148.2138,148.2531,148.1056,148.1056,91767.0
2023-04-03 09:45:00,150.58,150.91,150.56,150.91,98661.0,148.0958,148.4203,148.0761,148.4203,98661.0
2023-04-03 09:50:00,150.92,150.93,150.56,150.58,127125.0,148.4302,148.44,148.0761,148.0958,127125.0
2023-04-03 09:55:00,150.56,150.65,150.45,150.5,93083.0,148.0761,148.1646,147.9679,148.0171,93083.0
2023-04-03 10:00:00,150.5,150.83,150.5,150.68,124557.0,148.0171,148.3416,148.0171,148.1941,124557.0
2023-04-03 10:05:00,150.68,150.7,150.36,150.5,95808.0,148.1941,148.2138,147.8794,148.0171,95808.0
2023-04-03 10:10:00,150.5,150.63,150.38,150.61,763695.0,148.0171,148.1449,147.8991,148.1253,763695.0
2023-04-03 10:15:00,150.61,150.72,150.54,150.63,89640.0,148.1253,148.2335,148.0564,148.1449,89640.0
2023-04-03 10:20:00,150.64,150.94,150.57,150.9,153201.0,148.1548,148.4498,148.0859,148.4105,153201.0
2023-04-03 10:25:00,150.91,150.92,150.74,150.86,168351.0,148.4203,148.4302,148.2531,148.3711,168351.0
2023-04-03 10:30:00,150.87,150.98,150.76,150.95,148029.0,148.381,148.4892,148.2728,148.4597,148029.0
2023-04-03 10:35:00,150.95,150.96,150.63,150.64,130409.0,148.4597,148.4695,148.1449,148.1548,130409.0
2023-04-03 10:40:00,150.64,150.75,150.56,150.64,96160.0,148.1548,148.263,148.0761,148.1548,96160.0
2023-04-03 10:45:00,150.65,150.69,150.18,150.23,105705.0,148.1646,148.2039,147.7024,147.7515,105705.0
2023-04-03 10:50:00,150.23,150.27,149.95,150.12,76468.0,147.7515,147.7909,147.4762,147.6434,76468.0
2023-04-03 10:55:00,150.15,150.18,149.96,149.96,96903.0,147.6729,147.7024,147.486,147.486,96903.0
2023-04-03 11:00:00,149.97,150.08,149.9,149.95,53525.0,147.4958,147.604,147.427,147.4762,53525.0
2023-04-03 11:05:00,149.94,150.02,149.8,149.84,62961.0,147.4663,147.545,147.3286,147.368,62961.0
2023-04-03 11:10:00,149.83,149.83,149.65,149.78,52603.0,147.3581,147.3581,147.1811,147.309,52603.0
2023-04-03 11:15:00,149.76,149.97,149.74,149.94,52348.0,147.2893,147.4958,147.2696,147.4663,52348.0
2023-04-03 11:20:00,149.94,150.02,149.93,149.96,48033.0,147.4663,147.545,147.4565,147.486,48033.0
2023-04-03 11:25:00,149.96,150.03,149.9,149.91,51266.0,147.486,147.5548,147.427,147.4368,51266.0
2023-04-03 11:30:00,149.89,150.0,149.82,149.89,60493.0,147.4171,147.5253,147.3483,147.4171,60493.0
2023-04-03 11:35:00,149.9,149.95,149.7,149.74,49352.0,147.427,147.4762,147.2303,147.2696,49352.0
2023-04-03 11:40:00,149.74,149.76,149.57,149.58,53410.0,147.2696,147.2893,147.1024,147.1123,53410.0
2023-04-03 11:45:00,149.57,149.81,149.56,149.79,55796.0,147.1024,147.3385,147.0926,147.3188,55796.0
2023-04-03 11:50:00,149.76,149.77,149.64,149.73,42750.0,147.2893,147.2991,147.1713,147.2598,42750.0
2023-04-03 11:55:00,149.72,149.8,149.71,149.77,30434.0,147.25,147.3286,147.2401,147.2991,30434.0
2023-04-03 12:00:00,149.78,149.87,149.68,149.84,65889.0,147.309,147.3975,147.2106,147.368,65889.0
2023-04-03 12:05:00,149.84,149.96,149.78,149.89,22820.0,147.368,147.486,147.309,147.4171,22820.0
2023-04-03 12:10:00,149.9,149.94,149.83,149.93,29621.0,147.427,147.4663,147.3581,147.4565,29621.0
2023-04-03 12:15:00,149.94,149.97,149.83,149.91,31643.0,147.4663,147.4958,147.3581,147.4368,31643.0
2023-04-03 12:20:00,149.92,149.95,149.76,149.79,36127.0,147.4467,147.4762,147.2893,147.3188,36127.0
2023-04-03 12:25:00,149.79,149.87,149.67,149.67,22775.0,147.3188,147.3975,147.2008,147.2008,22775.0
2023-04-03 12:30:00,149.67,149.78,149.6,149.77,35262.0,147.2008,147.309,147.1319,147.2991,35262.0
2023-04-03 12:35:00,149.77,149.8,149.7,149.74,33773.0,147.2991,147.3286,147.2303,147.2696,33773.0
2023-04-03 12:40:00,149.74,149.77,149.63,149.66,38400.0,147.2696,147.2991,147.1614,147.1909,38400.0
2023-04-03 12:45:00,149.65,149.76,149.63,149.71,43774.0,147.1811,147.2893,147.1614,147.2401,43774.0
2023-04-03 12:50:00,149.71,149.76,149.56,149.59,43634.0,147.2401,147.2893,147.0926,147.1221,43634.0
2023-04-03 12:55:00,149.58,149.64,149.52,149.53,94740.0,147.1123,147.1713,147.0532,147.0631,94740.0
2023-04-03 13:00:00,149.53,149.53,149.37,149.49,58839.0,147.0631,147.0631,146.9057,147.0237,58839.0
2023-04-03 13:05:00,149.49,149.61,149.42,149.6,57387.0,147.0237,147.1418,146.9549,147.1319,57387.0
2023-04-03 13:10:00,149.61,149.66,149.58,149.59,72873.0,147.1418,147.1909,147.1123,147.1221,72873.0
2023-04-03 13:15:00,149.58,149.63,149.52,149.59,53058.0,147.1123,147.1614,147.0532,147.1221,53058.0
2023-04-03 13:20:00,149.6,149.66,149.56,149.63,57692.0,147.1319,147.1909,147.0926,147.1614,57692.0
2023-04-03 13:25:00,149.63,149.64,149.46,149.47,46109.0,147.1614,147.1713,146.9942,147.0041,46109.0
2023-04-03 13:30:00,149.46,149.67,149.46,149.65,33630.0,146.9942,147.2008,146.9942,147.1811,33630.0
2023-04-03 13:35:00,149.66,149.78,149.65,149.69,45951.0,147.1909,147.309,147.1811,147.2204,45951.0
2023-04-03 13:40:00,149.7,149.7,149.61,149.63,31020.0,147.2303,147.2303,147.1418,147.1614,31020.0
2023-04-03 13:45:00,149.63,149.67,149.54,149.61,33763.0,147.1614,147.2008,147.0729,147.1418,33763.0
2023-04-03 13:50:00,149.62,149.64,149.56,149.62,58000.0,147.1516,147.1713,147.0926,147.1516,58000.0
2023-04-03 13:55:00,149.62,149.76,149.56,149.74,40659.0,147.1516,147.2893,147.0926,147.2696,40659.0
2023-04-03 14:00:00,149.72,149.76,149.63,149.65,65999.0,147.25,147.2893,147.1614,147.1811,65999.0
2023-04-03 14:05:00,149.65,149.72,149.6,149.6,39739.0,147.1811,147.25,147.1319,147.1319,39739.0
2023-04-03 14:10:00,149.61,149.7,149.56,149.61,41654.0,147.1418,147.2303,147.0926,147.1418,41654.0
2023-04-03 14:15:00,149.61,149.7,149.55,149.68,48348.0,147.1418,147.2303,147.0828,147.2106,48348.0
2023-04-03 14:20:00,149.68,149.81,149.63,149.77,85859.0,147.2106,147.3385,147.1614,147.2991,85859.0
2023-04-03 14:25:00,149.77,149.87,149.76,149.85,42903.0,147.2991,147.3975,147.2893,147.3778,42903.0
2023-04-03 14:30:00,149.85,149.98,149.83,149.96,82550.0,147.3778,147.5057,147.3581,147.486,82550.0
2023-04-03 14:35:00,149.96,150.2,149.95,150.17,74746.0,147.486,147.722,147.4762,147.6925,74746.0
2023-04-03 14:40:00,150.18,150.21,150.14,150.17,57115.0,147.7024,147.7319,147.663,147.6925,57115.0
2023-04-03 14:45:00,150.18,150.32,150.17,150.25,56490.0,147.7024,147.8401,147.6925,147.7712,56490.0
2023-04-03 14:50:00,150.26,150.39,150.26,150.31,42996.0,147.781,147.9089,147.781,147.8302,42996.0
2023-04-03 14:55:00,150.32,150.4,150.31,150.37,166040.0,147.8401,147.9187,147.8302,147.8892,166040.0
2023-04-03 15:00:00,150.38,150.5,150.33,150.37,311239.0,147.8991,148.0171,147.8499,147.8892,311239.0
2023-04-03 15:05:00,150.38,150.48,150.35,150.46,100329.0,147.8991,147.9974,147.8696,147.9777,100329.0
2023-04-03 15:10:00,150.46,150.57,150.42,150.46,98187.0,147.9777,148.0859,147.9384,147.9777,98187.0
2023-04-03 15:15:00,150.47,150.51,150.38,150.45,84198.0,147.9876,148.0269,147.8991,147.9679,84198.0
2023-04-03 15:20:00,150.45,150.52,150.41,150.46,95282.0,147.9679,148.0368,147.9286,147.9777,95282.0
2023-04-03 15:25:00,150.47,150.61,150.47,150.56,146929.0,147.9876,148.1253,147.9876,148.0761,146929.0
2023-04-03 15:30:00,150.55,150.75,150.52,150.65,100247.0,148.0663,148.263,148.0368,148.1646,100247.0
2023-04-03 15:35:00,150.66,150.75,150.62,150.63,103387.0,148.1744,148.263,148.1351,148.1449,103387.0
2023-04-03 15:40:00,150.63,150.69,150.47,150.67,279887.0,148.1449,148.2039,147.9876,148.1843,279887.0
2023-04-03 15:45:00,150.67,150.78,150.64,150.65,111818.0,148.1843,148.2925,148.1548,148.1646,111818.0
2023-04-03 15:50:00,150.65,150.76,150.59,150.67,224154.0,148.1646,148.2728,148.1056,148.1843,224154.0
2023-04-03 15:55:00,150.67,150.92,150.67,150.8,547470.0,148.1843,148.4302,148.1843,148.3121,547470.0
2023-04-04 09:30:00,151.09,151.18,150.73,150.77,130469.0,148.5973,148.6859,148.2433,148.2826,130469.0
2023-04-04 09:35:00,150.77,150.83,150.65,150.68,59593.0,148.2826,148.3416,148.1646,148.1941,59593.0
2023-04-04 09:40:00,150.69,150.74,150.33,150.42,59255.0,148.2039,148.2531,147.8499,147.9384,59255.0
2023-04-04 09:45:00,150.39,150.77,150.3,150.75,45816.0,147.9089,148.2826,147.8204,148.263,45816.0
2023-04-04 09:50:00,150.76,150.99,150.76,150.99,78233.0,148.2728,148.499,148.2728,148.499,78233.0
2023-04-04 09:55:00,151.0,151.09,150.92,150.96,56793.0,148.5088,148.5973,148.4302,148.4695,56793.0
2023-04-04 10:00:00,150.97,151.49,150.97,151.25,136949.0,148.4793,148.9907,148.4793,148.7547,136949.0
2023-04-04 10:05:00,151.26,151.3,151.1,151.16,68170.0,148.7645,148.8039,148.6072,148.6662,68170.0
2023-04-04 10:10:00,151.16,151.51,151.12,151.35,43624.0,148.6662,149.0104,148.6269,148.8531,43624.0
2023-04-04 10:15:00,151.36,151.41,150.92,150.97,48757.0,148.8629,148.9121,148.4302,148.4793,48757.0
2023-04-04 10:20:00,150.97,150.99,150.59,150.68,44492.0,148.4793,148.499,148.1056,148.1941,44492.0
2023-04-04 10:25:00,150.67,150.97,150.66,150.89,33409.0,148.1843,148.4793,148.1744,148.4006,33409.0
2023-04-04 10:30:00,150.9,151.18,150.86,151.16,54467.0,148.4105,148.6859,148.3711,148.6662,54467.0
2023-04-04 10:35:00,151.16,151.24,151.0,151.01,52277.0,148.6662,148.7449,148.5088,148.5187,52277.0
2023-04-04 10:40:00,151.0,151.03,150.79,151.03,103531.0,148.5088,148.5383,148.3023,148.5383,103531.0
2023-04-04 10:45:00,151.04,151.06,150.77,150.77,32974.0,148.5482,148.5678,148.2826,148.2826,32974.0
2023-04-04 10:50:00,150.78,150.96,150.74,150.94,86884.0,148.2925,148.4695,148.2531,148.4498,86884.0
2023-04-04 10:55:00,150.95,151.01,150.67,150.79,89103.0,148.4597,148.5187,148.1843,148.3023,89103.0
2023-04-04 11:00:00,150.78,150.78,150.56,150.71,145171.0,148.2925,148.2925,148.0761,148.2236,145171.0
2023-04-04 11:05:00,150.71,150.73,150.32,150.39,58614.0,148.2236,148.2433,147.8401,147.9089,58614.0
2023-04-04 11:10:00,150.38,150.51,150.29,150.51,70122.0,147.8991,148.0269,147.8105,148.0269,70122.0
2023-04-04 11:15:00,150.5,150.5,150.14,150.25,73139.0,148.0171,148.0171,147.663,147.7712,73139.0
2023-04-04 11:20:00,150.25,150.37,150.23,150.34,51618.0,147.7712,147.8892,147.7515,147.8597,51618.0
2023-04-04 11:25:00,150.34,150.54,150.3,150.51,153036.0,147.8597,148.0564,147.8204,148.0269,153036.0
2023-04-04 11:30:00,150.5,150.57,150.4,150.49,116124.0,148.0171,148.0859,147.9187,148.0072,116124.0
2023-04-04 11:35:00,150.49,150.62,150.43,150.43,36347.0,148.0072,148.1351,147.9482,147.9482,36347.0
2023-04-04 11:40:00,150.42,150.52,150.36,150.47,26675.0,147.9384,148.0368,147.8794,147.9876,26675.0
2023-04-04 11:45:00,150.48,150.66,150.48,150.51,28307.0,147.9974,148.1744,147.9974,148.0269,28307.0
2023-04-04 11:50:00,150.49,150.67,150.44,150.67,26255.0,148.0072,148.1843,147.9581,148.1843,26255.0
2023-04-04 11:55:00,150.68,150.7,150.44,150.45,80182.0,148.1941,148.2138,147.9581,147.9679,80182.0
2023-04-04 12:00:00,150.45,150.53,150.35,150.39,33358.0,147.9679,148.0466,147.8696,147.9089,33358.0
2023-04-04 12:05:00,150.38,150.4,149.97,150.01,38636.0,147.8991,147.9187,147.4958,147.5352,38636.0
2023-04-04 12:10:00,150.02,150.16,149.93,150.14,30119.0,147.545,147.6827,147.4565,147.663,30119.0
2023-04-04 12:15:00,150.11,150.11,150.0,150.03,30239.0,147.6335,147.6335,147.5253,147.5548,30239.0
2023-04-04 12:20:00,150.02,150.24,149.97,150.24,58702.0,147.545,147.7614,147.4958,147.7614,58702.0
2023-04-04 12:25:00,150.25,150.37,150.24,150.33,32377.0,147.7712,147.8892,147.7614,147.8499,32377.0
2023-04-04 12:30:00,150.32,150.39,150.29,150.31,31304.0,147.8401,147.9089,147.8105,147.8302,31304.0
2023-04-04 12:35:00,150.29,150.33,150.17,150.23,41138.0,147.8105,147.8499,147.6925,147.7515,41138.0
2023-04-04 12:40:00,150.25,150.47,150.24,150.46,85578.0,147.7712,147.9876,147.7614,147.9777,85578.0
2023-04-04 12:45:00,150.46,150.49,150.38,150.4,24656.0,147.9777,148.0072,147.8991,147.9187,24656.0
2023-04-04 12:50:00,150.39,150.43,150.28,150.29,38690.0,147.9089,147.9482,147.8007,147.8105,38690.0
2023-04-04 12:55:00,150.3,150.4,150.28,150.34,28419.0,147.8204,147.9187,147.8007,147.8597,28419.0
2023-04-04 13:00:00,150.34,150.34,150.19,150.3,28209.0,147.8597,147.8597,147.7122,147.8204,28209.0
2023-04-04 13:05:00,150.3,150.45,150.27,150.31,43506.0,147.8204,147.9679,147.7909,147.8302,43506.0
2023-04-04 13:10:00,150.31,150.32,150.19,150.27,30770.0,147.8302,147.8401,147.7122,147.7909,30770.0
2023-04-04 13:15:00,150.26,150.51,150.26,150.47,27016.0,147.781,148.0269,147.781,147.9876,27016.0
2023-04-04 13:20:00,150.46,150.52,150.36,150.52,30032.0,147.9777,148.0368,147.8794,148.0368,30032.0
2023-04-04 13:25:00,150.53,150.55,150.46,150.47,110222.0,148.0466,148.0663,147.9777,147.9876,110222.0
2023-04-04 13:30:00,150.47,150.58,150.44,150.49,58159.0,147.9876,148.0958,147.9581,148.0072,58159.0
2023-04-04 13:35:00,150.47,150.55,150.45,150.53,24925.0,147.9876,148.0663,147.9679,148.0466,24925.0
2023-04-04 13:40:00,150.53,150.57,150.37,150.39,22332.0,148.0466,148.0859,147.8892,147.9089,22332.0
2023-04-04 13:45:00,150.39,150.5,150.32,150.49,23969.0,147.9089,148.0171,147.8401,148.0072,23969.0
2023-04-04 13:50:00,150.5,150.51,150.35,150.35,22474.0,148.0171,148.0269,147.8696,147.8696,22474.0
2023-04-04 13:55:00,150.34,150.45,150.33,150.4,22733.0,147.8597,147.9679,147.8499,147.9187,22733.0
2023-04-04 14:00:00,150.38,150.44,150.35,150.36,20360.0,147.8991,147.9581,147.8696,147.8794,20360.0
2023-04-04 14:05:00,150.36,150.44,150.31,150.35,20039.0,147.8794,147.9581,147.8302,147.8696,20039.0
2023-04-04 14:10:00,150.35,150.45,150.33,150.39,28442.0,147.8696,147.9679,147.8499,147.9089,28442.0
2023-04-04 14:15:00,150.39,150.4,150.24,150.27,65854.0,147.9089,147.9187,147.7614,147.7909,65854.0
2023-04-04 14:20:00,150.26,150.32,150.08,150.11,35437.0,147.781,147.8401,147.604,147.6335,35437.0
2023-04-04 14:25:00,150.12,150.16,149.95,149.96,38707.0,147.6434,147.6827,147.4762,147.486,38707.0
2023-04-04 14:30:00,149.96,149.99,149.82,149.95,55430.0,147.486,147.5155,147.3483,147.4762,55430.0
2023-04-04 14:35:00,149.95,150.13,149.92,150.06,55643.0,147.4762,147.6532,147.4467,147.5843,55643.0
2023-04-04 14:40:00,150.08,150.13,149.93,149.99,22365.0,147.604,147.6532,147.4565,147.5155,22365.0
2023-04-04 14:45:00,149.99,150.02,149.94,150.01,60177.0,147.5155,147.545,147.4663,147.5352,60177.0
2023-04-04 14:50:00,150.01,150.05,149.91,149.97,37068.0,147.5352,147.5745,147.4368,147.4958,37068.0
2023-04-04 14:55:00,149.96,149.97,149.63,149.72,85086.0,147.486,147.4958,147.1614,147.25,85086.0
2023-04-04 15:00:00,149.7,149.86,149.6,149.86,58558.0,147.2303,147.3876,147.1319,147.3876,58558.0
2023-04-04 15:05:00,149.84,149.9,149.7,149.71,49990.0,147.368,147.427,147.2303,147.2401,49990.0
2023-04-04 15:10:00,149.7,149.78,149.57,149.7,53789.0,147.2303,147.309,147.1024,147.2303,53789.0
2023-04-04 15:15:00,149.71,149.75,149.62,149.66,61461.0,147.2401,147.2795,147.1516,147.1909,61461.0
2023-04-04 15:20:00,149.66,149.79,149.61,149.72,97856.0,147.1909,147.3188,147.1418,147.25,97856.0
2023-04-04 15:25:00,149.7,149.75,149.5,149.5,79790.0,147.2303,147.2795,147.0336,147.0336,79790.0
2023-04-04 15:30:00,149.5,149.7,149.5,149.63,113130.0,147.0336,147.2303,147.0336,147.1614,113130.0
2023-04-04 15:35:00,149.62,149.72,149.5,149.7,107678.0,147.1516,147.25,147.0336,147.2303,107678.0
2023-04-04 15:40:00,149.71,149.75,149.51,149.51,94144.0,147.2401,147.2795,147.0434,147.0434,94144.0
2023-04-04 15:45:00,149.52,149.57,149.38,149.56,139436.0,147.0532,147.1024,146.9156,147.0926,139436.0
2023-04-04 15:50:00,149.56,149.85,149.54,149.81,208190.0,147.0926,147.3778,147.0729,147.3385,208190.0
2023-04-04 15:55:00,149.82,149.99,149.79,149.97,481421.0,147.3483,147.5155,147.3188,147.4958,481421.0
2023-04-05 09:30:00,149.23,149.37,149.03,149.14,181063.0,146.768,146.9057,146.5713,146.6795,181063.0
2023-04-05 09:35:00,149.13,149.15,148.98,149.04,81926.0,146.6697,146.6894,146.5222,146.5812,81926.0
2023-04-05 09:40:00,149.04,149.1,148.85,148.88,42415.0,146.5812,146.6402,146.3943,146.4238,42415.0
2023-04-05 09:45:00,148.85,148.92,148.6,148.68,79755.0,146.3943,146.4631,146.1484,146.2271,79755.0
2023-04-05 09:50:00,148.69,148.94,148.61,148.75,66649.0,146.2369,146.4828,146.1583,146.296,66649.0
2023-04-05 09:55:00,148.76,148.91,148.71,148.83,26370.0,146.3058,146.4533,146.2566,146.3746,26370.0
2023-04-05 10:00:00,148.88,149.13,148.59,148.59,105272.0,146.4238,146.6697,146.1386,146.1386,105272.0
2023-04-05 10:05:00,148.63,148.75,148.47,148.6,48173.0,146.1779,146.296,146.0206,146.1484,48173.0
2023-04-05 10:10:00,148.58,148.73,148.49,148.67,64436.0,146.1288,146.2763,146.0402,146.2173,64436.0
2023-04-05 10:15:00,148.66,148.69,148.53,148.54,50762.0,146.2074,146.2369,146.0796,146.0894,50762.0
2023-04-05 10:20:00,148.55,148.78,148.54,148.74,57095.0,146.0993,146.3255,146.0894,146.2861,57095.0
2023-04-05 10:25:00,148.74,148.74,148.36,148.39,43900.0,146.2861,146.2861,145.9124,145.9419,43900.0
2023-04-05 10:30:00,148.34,148.55,148.21,148.25,30736.0,145.8927,146.0993,145.7649,145.8042,30736.0
2023-04-05 10:35:00,148.25,148.32,148.13,148.2,41722.0,145.8042,145.873,145.6862,145.755,41722.0
2023-04-05 10:40:00,148.19,148.19,147.8,147.8,62576.0,145.7452,145.7452,145.3616,145.3616,62576.0
2023-04-05 10:45:00,147.78,148.02,147.75,147.94,74445.0,145.342,145.578,145.3125,145.4993,74445.0
2023-04-05 10:50:00,147.93,147.95,147.72,147.78,72333.0,145.4895,145.5092,145.2829,145.342,72333.0
2023-04-05 10:55:00,147.78,147.86,147.65,147.66,64506.0,145.342,145.4206,145.2141,145.2239,64506.0
2023-04-05 11:00:00,147.66,147.74,147.55,147.73,71123.0,145.2239,145.3026,145.1158,145.2928,71123.0
2023-04-05 11:05:00,147.71,147.83,147.7,147.77,47700.0,145.2731,145.3911,145.2633,145.3321,47700.0
2023-04-05 11:10:00,147.78,147.96,147.71,147.87,72062.0,145.342,145.519,145.2731,145.4305,72062.0
2023-04-05 11:15:00,147.86,147.92,147.71,147.72,40255.0,145.4206,145.4796,145.2731,145.2829,40255.0
2023-04-05 11:20:00,147.73,147.86,147.67,147.78,61830.0,145.2928,145.4206,145.2338,145.342,61830.0
2023-04-05 11:25:00,147.78,147.82,147.62,147.66,85515.0,145.342,145.3813,145.1846,145.2239,85515.0
2023-04-05 11:30:00,147.66,147.94,147.62,147.88,46381.0,145.2239,145.4993,145.1846,145.4403,46381.0
2023-04-05 11:35:00,147.85,147.96,147.8,147.88,49574.0,145.4108,145.519,145.3616,145.4403,49574.0
2023-04-05 11:40:00,147.89,147.91,147.67,147.71,52168.0,145.4501,145.4698,145.2338,145.2731,52168.0
2023-04-05 11:45:00,147.71,147.83,147.66,147.76,90054.0,145.2731,145.3911,145.2239,145.3223,90054.0
2023-04-05 11:50:00,147.76,147.8,147.6,147.6,44488.0,145.3223,145.3616,145.1649,145.1649,44488.0
2023-04-05 11:55:00,147.59,147.84,147.59,147.84,29073.0,145.1551,145.401,145.1551,145.401,29073.0
2023-04-05 12:00:00,147.84,147.86,147.7,147.71,46753.0,145.401,145.4206,145.2633,145.2731,46753.0
2023-04-05 12:05:00,147.7,147.7,147.46,147.47,48326.0,145.2633,145.2633,145.0272,145.0371,48326.0
2023-04-05 12:10:00,147.47,147.55,147.42,147.43,25851.0,145.0371,145.1158,144.9879,144.9977,25851.0
2023-04-05 12:15:00,147.42,147.52,147.28,147.5,40344.0,144.9879,145.0862,144.8502,145.0666,40344.0
2023-04-05 12:20:00,147.52,147.53,147.43,147.47,46326.0,145.0862,145.0961,144.9977,145.0371,46326.0
2023-04-05 12:25:00,147.47,147.47,147.2,147.26,93340.0,145.0371,145.0371,144.7715,144.8305,93340.0
2023-04-05 12:30:00,147.28,147.28,147.16,147.19,43114.0,144.8502,144.8502,144.7322,144.7617,43114.0
2023-04-05 12:35:00,147.2,147.42,147.2,147.38,36625.0,144.7715,144.9879,144.7715,144.9486,36625.0
2023-04-05 12:40:00,147.38,147.47,147.32,147.33,48240.0,144.9486,145.0371,144.8895,144.8994,48240.0
2023-04-05 12:45:00,147.33,147.36,147.21,147.22,31920.0,144.8994,144.9289,144.7814,144.7912,31920.0
2023-04-05 12:50:00,147.21,147.32,147.17,147.31,30322.0,144.7814,144.8895,144.742,144.8797,30322.0
2023-04-05 12:55:00,147.35,147.47,147.32,147.33,31276.0,144.919,145.0371,144.8895,144.8994,31276.0
2023-04-05 13:00:00,147.33,147.41,147.24,147.4,29010.0,144.8994,144.9781,144.8109,144.9682,29010.0
2023-04-05 13:05:00,147.41,147.5,147.4,147.4,54102.0,144.9781,145.0666,144.9682,144.9682,54102.0
2023-04-05 13:10:00,147.38,147.52,147.36,147.43,181329.0,144.9486,145.0862,144.9289,144.9977,181329.0
2023-04-05 13:15:00,147.43,147.56,147.43,147.55,32424.0,144.9977,145.1256,144.9977,145.1158,32424.0
2023-04-05 13:20:00,147.55,147.59,147.43,147.49,91468.0,145.1158,145.1551,144.9977,145.0567,91468.0
2023-04-05 13:25:00,147.49,147.61,147.48,147.53,35136.0,145.0567,145.1748,145.0469,145.0961,35136.0
2023-04-05 13:30:00,147.52,147.65,147.52,147.61,32044.0,145.0862,145.2141,145.0862,145.1748,32044.0
2023-04-05 13:35:00,147.6,147.73,147.56,147.72,24122.0,145.1649,145.2928,145.1256,145.2829,24122.0
2023-04-05 13:40:00,147.71,147.75,147.58,147.64,21058.0,145.2731,145.3125,145.1453,145.2043,21058.0
2023-04-05 13:45:00,147.63,147.65,147.52,147.55,21501.0,145.1944,145.2141,145.0862,145.1158,21501.0
2023-04-05 13:50:00,147.56,147.7,147.56,147.61,23065.0,145.1256,145.2633,145.1256,145.1748,23065.0
2023-04-05 13:55:00,147.61,147.8,147.61,147.76,22529.0,145.1748,145.3616,145.1748,145.3223,22529.0
2023-04-05 14:00:00,147.77,148.0,147.75,147.96,48791.0,145.3321,145.5583,145.3125,145.519,48791.0
2023-04-05 14:05:00,147.96,148.05,147.89,147.91,33711.0,145.519,145.6075,145.4501,145.4698,33711.0
2023-04-05 14:10:00,147.91,147.92,147.78,147.82,58600.0,145.4698,145.4796,145.342,145.3813,58600.0
2023-04-05 14:15:00,147.82,147.92,147.81,147.87,33027.0,145.3813,145.4796,145.3715,145.4305,33027.0
2023-04-05 14:20:00,147.88,147.88,147.73,147.78,26393.0,145.4403,145.4403,145.2928,145.342,26393.0
2023-04-05 14:25:00,147.78,147.82,147.7,147.71,37670.0,145.342,145.3813,145.2633,145.2731,37670.0
2023-04-05 14:30:00,147.7,147.93,147.68,147.89,37497.0,145.2633,145.4895,145.2436,145.4501,37497.0
2023-04-05 14:35:00,147.89,148.14,147.86,148.07,78345.0,145.4501,145.696,145.4206,145.6272,78345.0
2023-04-05 14:40:00,148.08,148.14,147.9,147.97,158623.0,145.637,145.696,145.46,145.5288,158623.0
2023-04-05 14:45:00,147.94,148.21,147.94,148.1,155451.0,145.4993,145.7649,145.4993,145.6567,155451.0
2023-04-05 14:50:00,148.08,148.12,147.99,148.03,94064.0,145.637,145.6763,145.5485,145.5878,94064.0
2023-04-05 14:55:00,148.0,148.08,147.99,148.04,45992.0,145.5583,145.637,145.5485,145.5977,45992.0
2023-04-05 15:00:00,148.04,148.04,147.89,147.96,54384.0,145.5977,145.5977,145.4501,145.519,54384.0
2023-04-05 15:05:00,147.96,148.04,147.79,147.82,44409.0,145.519,145.5977,145.3518,145.3813,44409.0
2023-04-05 15:10:00,147.83,147.85,147.73,147.77,54370.0,145.3911,145.4108,145.2928,145.3321,54370.0
2023-04-05 15:15:00,147.76,147.85,147.72,147.73,76035.0,145.3223,145.4108,145.2829,145.2928,76035.0
2023-04-05 15:20:00,147.72,147.88,147.71,147.85,40928.0,145.2829,145.4403,145.2731,145.4108,40928.0
2023-04-05 15:25:00,147.85,147.99,147.84,147.86,72500.0,145.4108,145.5485,145.401,145.4206,72500.0
2023-04-05 15:30:00,147.87,147.99,147.87,147.96,57680.0,145.4305,145.5485,145.4305,145.519,57680.0
2023-04-05 15:35:00,147.95,148.09,147.94,147.96,86598.0,145.5092,145.6468,145.4993,145.519,86598.0
2023-04-05 15:40:00,147.94,148.17,147.84,148.17,95790.0,145.4993,145.7255,145.401,145.7255,95790.0
2023-04-05 15:45:00,148.16,148.2,148.03,148.1,98385.0,145.7157,145.755,145.5878,145.6567,98385.0
2023-04-05 15:50:00,148.1,148.29,148.07,148.27,303030.0,145.6567,145.8435,145.6272,145.8239,303030.0
2023-04-05 15:55:00,148.28,148.34,148.18,148.22,382393.0,145.8337,145.8927,145.7354,145.7747,382393.0
2023-04-06 09:30:00,147.17,147.17,146.63,146.68,251684.0,144.742,144.742,144.2109,144.2601,251684.0
2023-04-06 09:35:00,146.69,146.86,146.51,146.63,298701.0,144.2699,144.4371,144.0929,144.2109,298701.0
2023-04-06 09:40:00,146.62,146.82,146.62,146.81,85420.0,144.2011,144.3978,144.2011,144.388,85420.0
2023-04-06 09:45:00,146.83,146.84,146.54,146.65,96109.0,144.4076,144.4175,144.1224,144.2306,96109.0
2023-04-06 09:50:00,146.65,146.88,146.65,146.85,72720.0,144.2306,144.4568,144.2306,144.4273,72720.0
2023-04-06 09:55:00,146.85,147.11,146.72,147.08,83118.0,144.4273,144.683,144.2994,144.6535,83118.0
2023-04-06 10:00:00,147.09,147.44,147.03,147.38,99689.0,144.6633,145.0076,144.6043,144.9486,99689.0
2023-04-06 10:05:00,147.37,147.67,147.37,147.52,89071.0,144.9387,145.2338,144.9387,145.0862,89071.0
2023-04-06 10:10:00,147.53,147.77,147.5,147.7,78798.0,145.0961,145.3321,145.0666,145.2633,78798.0
2023-04-06 10:15:00,147.68,147.78,147.44,147.44,106287.0,145.2436,145.342,145.0076,145.0076,106287.0
2023-04-06 10:20:00,147.43,147.45,147.35,147.36,55417.0,144.9977,145.0174,144.919,144.9289,55417.0
2023-04-06 10:25:00,147.35,147.54,147.33,147.53,86260.0,144.919,145.1059,144.8994,145.0961,86260.0
2023-04-06 10:30:00,147.52,147.64,147.42,147.49,27366.0,145.0862,145.2043,144.9879,145.0567,27366.0
2023-04-06 10:35:00,147.46,147.58,147.37,147.45,68339.0,145.0272,145.1453,144.9387,145.0174,68339.0
2023-04-06 10:40:00,147.46,147.51,147.2,147.28,28849.0,145.0272,145.0764,144.7715,144.8502,28849.0
2023-04-06 10:45:00,147.26,147.5,147.24,147.33,61849.0,144.8305,145.0666,144.8109,144.8994,61849.0
2023-04-06 10:50:00,147.32,147.38,147.24,147.34,52277.0,144.8895,144.9486,144.8109,144.9092,52277.0
2023-04-06 10:55:00,147.35,147.41,147.26,147.36,55876.0,144.919,144.9781,144.8305,144.9289,55876.0
2023-04-06 11:00:00,147.36,147.72,147.29,147.66,59202.0,144.9289,145.2829,144.86,145.2239,59202.0
2023-04-06 11:05:00,147.66,147.92,147.64,147.85,70676.0,145.2239,145.4796,145.2043,145.4108,70676.0
2023-04-06 11:10:00,147.87,147.95,147.81,147.86,36602.0,145.4305,145.5092,145.3715,145.4206,36602.0
2023-04-06 11:15:00,147.87,148.03,147.87,148.03,74560.0,145.4305,145.5878,145.4305,145.5878,74560.0
2023-04-06 11:20:00,148.03,148.11,147.98,148.09,51233.0,145.5878,145.6665,145.5387,145.6468,51233.0
2023-04-06 11:25:00,148.08,148.08,147.94,147.99,48659.0,145.637,145.637,145.4993,145.5485,48659.0
2023-04-06 11:30:00,147.99,148.06,147.91,147.94,59902.0,145.5485,145.6173,145.4698,145.4993,59902.0
2023-04-06 11:35:00,147.92,148.22,147.89,148.21,96016.0,145.4796,145.7747,145.4501,145.7649,96016.0
2023-04-06 11:40:00,148.22,148.39,148.19,148.36,88608.0,145.7747,145.9419,145.7452,145.9124,88608.0
2023-04-06 11:45:00,148.37,148.53,148.33,148.44,59953.0,145.9222,146.0796,145.8829,145.9911,59953.0
2023-04-06 11:50:00,148.43,148.47,148.37,148.39,38248.0,145.9812,146.0206,145.9222,145.9419,38248.0
2023-04-06 11:55:00,148.39,148.51,148.38,148.48,31305.0,145.9419,146.0599,145.9321,146.0304,31305.0
2023-04-06 12:00:00,148.49,148.81,148.49,148.74,85029.0,146.0402,146.355,146.0402,146.2861,85029.0
2023-04-06 12:05:00,148.74,148.81,148.62,148.68,36629.0,146.2861,146.355,146.1681,146.2271,36629.0
2023-04-06 12:10:00,148.67,148.75,148.62,148.7,25635.0,146.2173,146.296,146.1681,146.2468,25635.0
2023-04-06 12:15:00,148.7,148.79,148.6,148.62,32188.0,146.2468,146.3353,146.1484,146.1681,32188.0
2023-04-06 12:20:00,148.63,148.73,148.57,148.7,20553.0,146.1779,146.2763,146.1189,146.2468,20553.0
2023-04-06 12:25:00,148.7,148.78,148.66,148.74,25488.0,146.2468,146.3255,146.2074,146.2861,25488.0
2023-04-06 12:30:00,148.75,149.0,148.75,148.86,28577.0,146.296,146.5418,146.296,146.4041,28577.0
2023-04-06 12:35:00,148.86,148.93,148.76,148.77,23278.0,146.4041,146.473,146.3058,146.3156,23278.0
2023-04-06 12:40:00,148.76,148.89,148.75,148.85,23032.0,146.3058,146.4336,146.296,146.3943,23032.0
2023-04-06 12:45:00,148.86,148.88,148.73,148.73,63707.0,146.4041,146.4238,146.2763,146.2763,63707.0
2023-04-06 12:50:00,148.75,148.79,148.66,148.67,39920.0,146.296,146.3353,146.2074,146.2173,39920.0
2023-04-06 12:55:00,148.67,148.67,148.51,148.56,27729.0,146.2173,146.2173,146.0599,146.1091,27729.0
2023-04-06 13:00:00,148.55,148.61,148.44,148.57,22600.0,146.0993,146.1583,145.9911,146.1189,22600.0
2023-04-06 13:05:00,148.57,148.74,148.57,148.67,20543.0,146.1189,146.2861,146.1189,146.2173,20543.0
2023-04-06 13:10:00,148.67,148.7,148.62,148.65,23270.0,146.2173,146.2468,146.1681,146.1976,23270.0
2023-04-06 13:15:00,148.66,148.79,148.64,148.71,69979.0,146.2074,146.3353,146.1878,146.2566,69979.0
2023-04-06 13:20:00,148.72,148.86,148.72,148.82,31137.0,146.2664,146.4041,146.2664,146.3648,31137.0
2023-04-06 13:25:00,148.81,148.85,148.74,148.74,29430.0,146.355,146.3943,146.2861,146.2861,29430.0
2023-04-06 13:30:00,148.75,148.92,148.73,148.74,44864.0,146.296,146.4631,146.2763,146.2861,44864.0
2023-04-06 13:35:00,148.75,149.01,148.75,148.97,29749.0,146.296,146.5517,146.296,146.5123,29749.0
2023-04-06 13:40:00,148.98,149.01,148.86,148.93,28496.0,146.5222,146.5517,146.4041,146.473,28496.0
2023-04-06 13:45:00,148.94,148.98,148.86,148.97,33034.0,146.4828,146.5222,146.4041,146.5123,33034.0
2023-04-06 13:50:00,148.98,149.11,148.98,149.02,82473.0,146.5222,146.65,146.5222,146.5615,82473.0
2023-04-06 13:55:00,149.01,149.1,148.98,149.09,22398.0,146.5517,146.6402,146.5222,146.6303,22398.0
2023-04-06 14:00:00,149.09,149.17,149.01,149.02,38135.0,146.6303,146.709,146.5517,146.5615,38135.0
2023-04-06 14:05:00,149.03,149.18,149.03,149.11,29354.0,146.5713,146.7189,146.5713,146.65,29354.0
2023-04-06 14:10:00,149.11,149.16,149.06,149.15,30644.0,146.65,146.6992,146.6008,146.6894,30644.0
2023-04-06 14:15:00,149.15,149.22,149.09,149.13,32092.0,146.6894,146.7582,146.6303,146.6697,32092.0
2023-04-06 14:20:00,149.13,149.16,149.04,149.11,34974.0,146.6697,146.6992,146.5812,146.65,34974.0
2023-04-06 14:25:00,149.11,149.15,149.07,149.08,39082.0,146.65,146.6894,146.6107,146.6205,39082.0
2023-04-06 14:30:00,149.09,149.19,149.07,149.15,43030.0,146.6303,146.7287,146.6107,146.6894,43030.0
2023-04-06 14:35:00,149.15,149.16,149.06,149.06,43474.0,146.6894,146.6992,146.6008,146.6008,43474.0
2023-04-06 14:40:00,149.06,149.12,149.04,149.09,43643.0,146.6008,146.6598,146.5812,146.6303,43643.0
2023-04-06 14:45:00,149.09,149.17,149.05,149.08,42429.0,146.6303,146.709,146.591,146.6205,42429.0
2023-04-06 14:50:00,149.09,149.16,149.09,149.13,40846.0,146.6303,146.6992,146.6303,146.6697,40846.0
2023-04-06 14:55:00,149.13,149.13,148.92,148.97,48726.0,146.6697,146.6697,146.4631,146.5123,48726.0
2023-04-06 15:00:00,148.96,149.1,148.95,149.04,81490.0,146.5025,146.6402,146.4927,146.5812,81490.0
2023-04-06 15:05:00,149.03,149.11,148.99,149.06,67601.0,146.5713,146.65,146.532,146.6008,67601.0
2023-04-06 15:10:00,149.06,149.06,148.96,149.03,72571.0,146.6008,146.6008,146.5025,146.5713,72571.0
2023-04-06 15:15:00,149.03,149.03,148.89,148.92,74294.0,146.5713,146.5713,146.4336,146.4631,74294.0
2023-04-06 15:20:00,148.93,149.04,148.9,149.0,71451.0,146.473,146.5812,146.4435,146.5418,71451.0
2023-04-06 15:25:00,149.0,149.16,149.0,149.09,71168.0,146.5418,146.6992,146.5418,146.6303,71168.0
2023-04-06 15:30:00,149.1,149.26,149.09,149.22,89246.0,146.6402,146.7975,146.6303,146.7582,89246.0
2023-04-06 15:35:00,149.22,149.25,149.15,149.15,67859.0,146.7582,146.7877,146.6894,146.6894,67859.0
2023-04-06 15:40:00,149.16,149.16,149.08,149.14,121678.0,146.6992,146.6992,146.6205,146.6795,121678.0
2023-04-06 15:45:00,149.13,149.14,149.05,149.12,107903.0,146.6697,146.6795,146.591,146.6598,107903.0
2023-04-06 15:50:00,149.13,149.16,148.91,148.93,342861.0,146.6697,146.6992,146.4533,146.473,342861.0
2023-04-06 15:55:00,148.93,149.11,148.92,149.08,442776.0,146.473,146.65,146.4631,146.6205,442776.0
2023-04-10 09:30:00,147.55,147.71,147.46,147.57,138310.0,145.1158,145.2731,145.0272,145.1354,138310.0
2023-04-10 09:35:00,147.56,147.56,147.19,147.34,203170.0,145.1256,145.1256,144.7617,144.9092,203170.0
2023-04-10 09:40:00,147.35,147.45,147.16,147.29,89912.0,144.919,145.0174,144.7322,144.86,89912.0
2023-04-10 09:45:00,147.25,147.3,146.95,146.95,112283.0,144.8207,144.8699,144.5256,144.5256,112283.0
2023-04-10 09:50:00,146.94,147.05,146.78,147.02,50198.0,144.5158,144.624,144.3585,144.5945,50198.0
2023-04-10 09:55:00,147.05,147.15,146.95,147.05,88835.0,144.624,144.7223,144.5256,144.624,88835.0
2023-04-10 10:00:00,147.04,147.08,146.87,147.08,37725.0,144.6142,144.6535,144.447,144.6535,37725.0
2023-04-10 10:05:00,147.08,147.17,146.92,147.13,73737.0,144.6535,144.742,144.4961,144.7027,73737.0
2023-04-10 10:10:00,147.13,147.39,147.1,147.24,32300.0,144.7027,144.9584,144.6732,144.8109,32300.0
2023-04-10 10:15:00,147.24,147.44,147.24,147.34,28079.0,144.8109,145.0076,144.8109,144.9092,28079.0
2023-04-10 10:20:00,147.33,147.42,147.2,147.39,30547.0,144.8994,144.9879,144.7715,144.9584,30547.0
2023-04-10 10:25:00,147.39,147.48,147.13,147.19,21851.0,144.9584,145.0469,144.7027,144.7617,21851.0
2023-04-10 10:30:00,147.22,147.4,147.21,147.39,19828.0,144.7912,144.9682,144.7814,144.9584,19828.0
2023-04-10 10:35:00,147.39,147.68,147.39,147.62,19229.0,144.9584,145.2436,144.9584,145.1846,19229.0
2023-04-10 10:40:00,147.61,147.8,147.52,147.8,18150.0,145.1748,145.3616,145.0862,145.3616,18150.0
2023-04-10 10:45:00,147.76,147.78,147.62,147.78,46239.0,145.3223,145.342,145.1846,145.342,46239.0
2023-04-10 10:50:00,147.79,147.79,147.6,147.65,26630.0,145.3518,145.3518,145.1649,145.2141,26630.0
2023-04-10 10:55:00,147.65,147.67,147.47,147.49,24802.0,145.2141,145.2338,145.0371,145.0567,24802.0
2023-04-10 11:00:00,147.5,147.78,147.49,147.75,43553.0,145.0666,145.342,145.0567,145.3125,43553.0
2023-04-10 11:05:00,147.74,147.92,147.74,147.91,27068.0,145.3026,145.4796,145.3026,145.4698,27068.0
2023-04-10 11:10:00,147.89,148.08,147.88,148.06,29116.0,145.4501,145.637,145.4403,145.6173,29116.0
2023-04-10 11:15:00,148.08,148.16,147.98,148.0,22103.0,145.637,145.7157,145.5387,145.5583,22103.0
2023-04-10 11:20:00,148.0,148.12,147.86,147.88,12097.0,145.5583,145.6763,145.4206,145.4403,12097.0
2023-04-10 11:25:00,147.89,148.03,147.88,148.02,11318.0,145.4501,145.5878,145.4403,145.578,11318.0
2023-04-10 11:30:00,148.03,148.08,147.97,148.03,7600.0,145.5878,145.637,145.5288,145.5878,7600.0
2023-04-10 11:35:00,148.01,148.12,148.0,148.11,10322.0,145.5682,145.6763,145.5583,145.6665,10322.0
2023-04-10 11:40:00,148.11,148.24,148.09,148.24,83156.0,145.6665,145.7944,145.6468,145.7944,83156.0
2023-04-10 11:45:00,148.24,148.24,148.09,148.14,20727.0,145.7944,145.7944,145.6468,145.696,20727.0
2023-04-10 11:50:00,148.14,148.14,148.01,148.03,20912.0,145.696,145.696,145.5682,145.5878,20912.0
2023-04-10 11:55:00,148.02,148.02,147.82,147.84,24407.0,145.578,145.578,145.3813,145.401,24407.0
2023-04-10 12:00:00,147.85,147.85,147.54,147.59,39157.0,145.4108,145.4108,145.1059,145.1551,39157.0
2023-04-10 12:05:00,147.56,147.64,147.43,147.64,18583.0,145.1256,145.2043,144.9977,145.2043,18583.0
2023-04-10 12:10:00,147.64,147.64,147.47,147.49,26073.0,145.2043,145.2043,145.0371,145.0567,26073.0
2023-04-10 12:15:00,147.49,147.62,147.49,147.6,35816.0,145.0567,145.1846,145.0567,145.1649,35816.0
2023-04-10 12:20:00,147.61,147.74,147.61,147.72,287291.0,145.1748,145.3026,145.1748,145.2829,287291.0
2023-04-10 12:25:00,147.7,147.84,147.7,147.78,24513.0,145.2633,145.401,145.2633,145.342,24513.0
2023-04-10 12:30:00,147.78,148.04,147.78,148.01,22488.0,145.342,145.5977,145.342,145.5682,22488.0
2023-04-10 12:35:00,148.03,148.48,148.03,148.37,38486.0,145.5878,146.0304,145.5878,145.9222,38486.0
2023-04-10 12:40:00,148.38,148.46,148.34,148.41,14285.0,145.9321,146.0107,145.8927,145.9616,14285.0
2023-04-10 12:45:00,148.41,148.59,148.4,148.58,24764.0,145.9616,146.1386,145.9517,146.1288,24764.0
2023-04-10 12:50:00,148.61,148.63,148.41,148.44,14697.0,146.1583,146.1779,145.9616,145.9911,14697.0
2023-04-10 12:55:00,148.43,148.51,148.4,148.51,82377.0,145.9812,146.0599,145.9517,146.0599,82377.0
2023-04-10 13:00:00,148.52,148.6,148.44,148.47,23134.0,146.0697,146.1484,145.9911,146.0206,23134.0
2023-04-10 13:05:00,148.48,148.59,148.46,148.53,21258.0,146.0304,146.1386,146.0107,146.0796,21258.0
2023-04-10 13:10:00,148.53,148.64,148.51,148.57,19786.0,146.0796,146.1878,146.0599,146.1189,19786.0
2023-04-10 13:15:00,148.57,148.63,148.5,148.53,25385.0,146.1189,146.1779,146.0501,146.0796,25385.0
2023-04-10 13:20:00,148.5,148.61,148.47,148.51,15391.0,146.0501,146.1583,146.0206,146.0599,15391.0
2023-04-10 13:25:00,148.52,148.68,148.52,148.67,29177.0,146.0697,146.2271,146.0697,146.2173,29177.0
2023-04-10 13:30:00,148.67,148.7,148.57,148.62,20239.0,146.2173,146.2468,146.1189,146.1681,20239.0
2023-04-10 13:35:00,148.61,148.61,148.5,148.51,22693.0,146.1583,146.1583,146.0501,146.0599,22693.0
2023-04-10 13:40:00,148.52,148.53,148.36,148.48,28149.0,146.0697,146.0796,145.9124,146.0304,28149.0
2023-04-10 13:45:00,148.49,148.66,148.44,148.56,37725.0,146.0402,146.2074,145.9911,146.1091,37725.0
2023-04-10 13:50:00,148.56,148.6,148.44,148.46,29367.0,146.1091,146.1484,145.9911,146.0107,29367.0
2023-04-10 13:55:00,148.45,148.52,148.42,148.49,33025.0,146.0009,146.0697,145.9714,146.0402,33025.0
2023-04-10 14:00:00,148.49,148.57,148.41,148.57,26492.0,146.0402,146.1189,145.9616,146.1189,26492.0
2023-04-10 14:05:00,148.58,148.69,148.53,148.53,24321.0,146.1288,146.2369,146.0796,146.0796,24321.0
2023-04-10 14:10:00,148.52,148.68,148.49,148.64,19865.0,146.0697,146.2271,146.0402,146.1878,19865.0
2023-04-10 14:15:00,148.64,148.81,148.64,148.75,26533.0,146.1878,146.355,146.1878,146.296,26533.0
2023-04-10 14:20:00,148.76,148.81,148.72,148.73,23079.0,146.3058,146.355,146.2664,146.2763,23079.0
2023-04-10 14:25:00,148.72,148.76,148.65,148.7,27447.0,146.2664,146.3058,146.1976,146.2468,27447.0
2023-04-10 14:30:00,148.69,148.79,148.66,148.7,23762.0,146.2369,146.3353,146.2074,146.2468,23762.0
2023-04-10 14:35:00,148.72,148.73,148.62,148.67,26918.0,146.2664,146.2763,146.1681,146.2173,26918.0
2023-04-10 14:40:00,148.68,148.68,148.52,148.57,77889.0,146.2271,146.2271,146.0697,146.1189,77889.0
2023-04-10 14:45:00,148.56,148.63,148.55,148.59,27069.0,146.1091,146.1779,146.0993,146.1386,27069.0
2023-04-10 14:50:00,148.59,148.82,148.59,148.78,44490.0,146.1386,146.3648,146.1386,146.3255,44490.0
2023-04-10 14:55:00,148.78,148.96,148.78,148.94,36602.0,146.3255,146.5025,146.3255,146.4828,36602.0
2023-04-10 15:00:00,148.95,148.99,148.77,148.84,37387.0,146.4927,146.532,146.3156,146.3845,37387.0
2023-04-10 15:05:00,148.84,148.87,148.77,148.85,69966.0,146.3845,146.414,146.3156,146.3943,69966.0
2023-04-10 15:10:00,148.85,148.88,148.74,148.76,54693.0,146.3943,146.4238,146.2861,146.3058,54693.0
2023-04-10 15:15:00,148.77,148.84,148.74,148.83,50358.0,146.3156,146.3845,146.2861,146.3746,50358.0
2023-04-10 15:20:00,148.83,148.87,148.74,148.76,42601.0,146.3746,146.414,146.2861,146.3058,42601.0
2023-04-10 15:25:00,148.77,148.79,148.71,148.74,79938.0,146.3156,146.3353,146.2566,146.2861,79938.0
2023-04-10 15:30:00,148.75,148.84,148.7,148.72,68194.0,146.296,146.3845,146.2468,146.2664,68194.0
2023-04-10 15:35:00,148.72,148.84,148.7,148.84,56740.0,146.2664,146.3845,146.2468,146.3845,56740.0
2023-04-10 15:40:00,148.84,148.92,148.79,148.8,75137.0,146.3845,146.4631,146.3353,146.3451,75137.0
2023-04-10 15:45:00,148.79,148.88,148.72,148.86,87704.0,146.3353,146.4238,146.2664,146.4041,87704.0
2023-04-10 15:50:00,148.86,148.88,148.7,148.7,229911.0,146.4041,146.4238,146.2468,146.2468,229911.0
2023-04-10 15:55:00,148.71,149.02,148.7,149.02,292304.0,146.2566,146.5615,146.2468,146.5615,292304.0
2023-04-11 09:30:00,148.73,148.77,148.26,148.48,130607.0,146.2763,146.3156,145.814,146.0304,130607.0
2023-04-11 09:35:00,148.51,148.59,148.23,148.32,61793.0,146.0599,146.1386,145.7845,145.873,61793.0
2023-04-11 09:40:00,148.33,148.36,148.07,148.16,49771.0,145.8829,145.9124,145.6272,145.7157,49771.0
2023-04-11 09:45:00,148.19,148.32,148.09,148.1,38684.0,145.7452,145.873,145.6468,145.6567,38684.0
2023-04-11 09:50:00,148.12,148.19,147.94,148.05,124812.0,145.6763,145.7452,145.4993,145.6075,124812.0
2023-04-11 09:55:00,148.05,148.3,148.05,148.22,48911.0,145.6075,145.8534,145.6075,145.7747,48911.0
2023-04-11 10:00:00,148.21,148.33,148.13,148.24,45490.0,145.7649,145.8829,145.6862,145.7944,45490.0
2023-04-11 10:05:00,148.21,148.21,148.07,148.11,54009.0,145.7649,145.7649,145.6272,145.6665,54009.0
2023-04-11 10:10:00,148.11,148.16,147.94,147.94,68018.0,145.6665,145.7157,145.4993,145.4993,68018.0
2023-04-11 10:15:00,147.96,148.02,147.7,147.76,66199.0,145.519,145.578,145.2633,145.3223,66199.0
2023-04-11 10:20:00,147.77,147.99,147.77,147.98,53793.0,145.3321,145.5485,145.3321,145.5387,53793.0
2023-04-11 10:25:00,147.99,148.04,147.94,148.03,51561.0,145.5485,145.5977,145.4993,145.5878,51561.0
2023-04-11 10:30:00,148.02,148.04,147.75,147.76,69072.0,145.578,145.5977,145.3125,145.3223,69072.0
2023-04-11 10:35:00,147.75,147.82,147.64,147.72,47920.0,145.3125,145.3813,145.2043,145.2829,47920.0
2023-04-11 10:40:00,147.7,147.83,147.55,147.56,89855.0,145.2633,145.3911,145.1158,145.1256,89855.0
2023-04-11 10:45:00,147.55,147.74,147.45,147.73,68859.0,145.1158,145.3026,145.0174,145.2928,68859.0
2023-04-11 10:50:00,147.73,147.81,147.65,147.66,33970.0,145.2928,145.3715,145.2141,145.2239,33970.0
2023-04-11 10:55:00,147.61,147.63,147.44,147.51,110157.0,145.1748,145.1944,145.0076,145.0764,110157.0
2023-04-11 11:00:00,147.5,147.55,147.39,147.47,84389.0,145.0666,145.1158,144.9584,145.0371,84389.0
2023-04-11 11:05:00,147.47,147.61,147.39,147.45,72553.0,145.0371,145.1748,144.9584,145.0174,72553.0
2023-04-11 11:10:00,147.44,147.61,147.39,147.59,52612.0,145.0076,145.1748,144.9584,145.1551,52612.0
2023-04-11 11:15:00,147.6,147.75,147.6,147.75,60046.0,145.1649,145.3125,145.1649,145.3125,60046.0
2023-04-11 11:20:00,147.75,147.78,147.72,147.75,23876.0,145.3125,145.342,145.2829,145.3125,23876.0
2023-04-11 11:25:00,147.76,147.77,147.57,147.58,38751.0,145.3223,145.3321,145.1354,145.1453,38751.0
2023-04-11 11:30:00,147.58,147.62,147.53,147.55,38838.0,145.1453,145.1846,145.0961,145.1158,38838.0
2023-04-11 11:35:00,147.55,147.55,147.34,147.52,57131.0,145.1158,145.1158,144.9092,145.0862,57131.0
2023-04-11 11:40:00,147.53,147.56,147.38,147.42,32374.0,145.0961,145.1256,144.9486,144.9879,32374.0
2023-04-11 11:45:00,147.42,147.61,147.34,147.58,49197.0,144.9879,145.1748,144.9092,145.1453,49197.0
2023-04-11 11:50:00,147.6,147.68,147.58,147.67,37785.0,145.1649,145.2436,145.1453,145.2338,37785.0
2023-04-11 11:55:00,147.68,147.74,147.59,147.71,35508.0,145.2436,145.3026,145.1551,145.2731,35508.0
2023-04-11 12:00:00,147.72,147.85,147.72,147.81,29066.0,145.2829,145.4108,145.2829,145.3715,29066.0
2023-04-11 12:05:00,147.81,147.85,147.73,147.85,23886.0,145.3715,145.4108,145.2928,145.4108,23886.0
2023-04-11 12:10:00,147.86,148.06,147.85,147.94,39635.0,145.4206,145.6173,145.4108,145.4993,39635.0
2023-04-11 12:15:00,147.95,147.96,147.75,147.79,68753.0,145.5092,145.519,145.3125,145.3518,68753.0
2023-04-11 12:20:00,147.8,147.92,147.75,147.81,44633.0,145.3616,145.4796,145.3125,145.3715,44633.0
2023-04-11 12:25:00,147.8,147.82,147.69,147.82,24839.0,145.3616,145.3813,145.2534,145.3813,24839.0
2023-04-11 12:30:00,147.83,147.91,147.8,147.8,49281.0,145.3911,145.4698,145.3616,145.3616,49281.0
2023-04-11 12:35:00,147.79,147.8,147.58,147.65,108728.0,145.3518,145.3616,145.1453,145.2141,108728.0
2023-04-11 12:40:00,147.66,147.8,147.66,147.79,22714.0,145.2239,145.3616,145.2239,145.3518,22714.0
2023-04-11 12:45:00,147.79,147.87,147.77,147.84,16149.0,145.3518,145.4305,145.3321,145.401,16149.0
2023-04-11 12:50:00,147.85,147.96,147.82,147.94,23384.0,145.4108,145.519,145.3813,145.4993,23384.0
2023-04-11 12:55:00,147.95,147.96,147.85,147.93,30318.0,145.5092,145.519,145.4108,145.4895,30318.0
2023-04-11 13:00:00,147.96,148.0,147.82,147.86,89046.0,145.519,145.5583,145.3813,145.4206,89046.0
2023-04-11 13:05:00,147.88,147.95,147.84,147.88,40268.0,145.4403,145.5092,145.401,145.4403,40268.0
2023-04-11 13:10:00,147.84,147.85,147.63,147.63,26816.0,145.401,145.4108,145.1944,145.1944,26816.0
2023-04-11 13:15:00,147.65,147.75,147.62,147.71,41125.0,145.2141,145.3125,145.1846,145.2731,41125.0
2023-04-11 13:20:00,147.72,147.82,147.68,147.81,21352.0,145.2829,145.3813,145.2436,145.3715,21352.0
2023-04-11 13:25:00,147.82,147.92,147.79,147.89,42263.0,145.3813,145.4796,145.3518,145.4501,42263.0
2023-04-11 13:30:00,147.89,147.99,147.88,147.89,29699.0,145.4501,145.5485,145.4403,145.4501,29699.0
2023-04-11 13:35:00,147.89,147.97,147.86,147.94,336733.0,145.4501,145.5288,145.4206,145.4993,336733.0
2023-04-11 13:40:00,147.94,147.98,147.92,147.97,12961.0,145.4993,145.5387,145.4796,145.5288,12961.0
2023-04-11 13:45:00,147.98,148.11,147.98,148.06,21418.0,145.5387,145.6665,145.5387,145.6173,21418.0
2023-04-11 13:50:00,148.09,148.09,147.98,148.06,39205.0,145.6468,145.6468,145.5387,145.6173,39205.0
2023-04-11 13:55:00,148.06,148.18,148.04,148.16,21482.0,145.6173,145.7354,145.5977,145.7157,21482.0
2023-04-11 14:00:00,148.18,148.2,148.03,148.07,17617.0,145.7354,145.755,145.5878,145.6272,17617.0
2023-04-11 14:05:00,148.07,148.14,148.0,148.09,12507.0,145.6272,145.696,145.5583,145.6468,12507.0
2023-04-11 14:10:00,148.09,148.11,148.02,148.03,10884.0,145.6468,145.6665,145.578,145.5878,10884.0
2023-04-11 14:15:00,148.01,148.16,147.98,148.14,13022.0,145.5682,145.7157,145.5387,145.696,13022.0
2023-04-11 14:20:00,148.15,148.21,148.1,148.12,11876.0,145.7059,145.7649,145.6567,145.6763,11876.0
2023-04-11 14:25:00,148.14,148.25,148.13,148.23,25720.0,145.696,145.8042,145.6862,145.7845,25720.0
2023-04-11 14:30:00,148.25,148.33,148.23,148.23,31177.0,145.8042,145.8829,145.7845,145.7845,31177.0
2023-04-11 14:35:00,148.24,148.25,148.19,148.25,19615.0,145.7944,145.8042,145.7452,145.8042,19615.0
2023-04-11 14:40:00,148.25,148.32,148.23,148.24,18065.0,145.8042,145.873,145.7845,145.7944,18065.0
2023-04-11 14:45:00,148.24,148.31,148.24,148.27,19718.0,145.7944,145.8632,145.7944,145.8239,19718.0
2023-04-11 14:50:00,148.26,148.26,148.19,148.2,49969.0,145.814,145.814,145.7452,145.755,49969.0
2023-04-11 14:55:00,148.21,148.29,148.18,148.28,21985.0,145.7649,145.8435,145.7354,145.8337,21985.0
2023-04-11 15:00:00,148.28,148.29,148.17,148.19,35411.0,145.8337,145.8435,145.7255,145.7452,35411.0
2023-04-11 15:05:00,148.19,148.2,148.09,148.13,73827.0,145.7452,145.755,145.6468,145.6862,73827.0
2023-04-11 15:10:00,148.14,148.25,148.12,148.21,74139.0,145.696,145.8042,145.6763,145.7649,74139.0
2023-04-11 15:15:00,148.23,148.28,148.2,148.24,74066.0,145.7845,145.8337,145.755,145.7944,74066.0
2023-04-11 15:20:00,148.23,148.29,148.2,148.21,28531.0,145.7845,145.8435,145.755,145.7649,28531.0
2023-04-11 15:25:00,148.21,148.22,148.12,148.16,95160.0,145.7649,145.7747,145.6763,145.7157,95160.0
2023-04-11 15:30:00,148.16,148.18,148.05,148.06,93236.0,145.7157,145.7354,145.6075,145.6173,93236.0
2023-04-11 15:35:00,148.06,148.06,147.75,147.8,114204.0,145.6173,145.6173,145.3125,145.3616,114204.0
2023-04-11 15:40:00,147.8,147.82,147.68,147.72,128401.0,145.3616,145.3813,145.2436,145.2829,128401.0
2023-04-11 15:45:00,147.72,147.74,147.61,147.63,126889.0,145.2829,145.3026,145.1748,145.1944,126889.0
2023-04-11 15:50:00,147.63,147.63,147.46,147.6,172422.0,145.1944,145.1944,145.0272,145.1649,172422.0
2023-04-11 15:55:00,147.6,147.6,147.41,147.59,233385.0,145.1649,145.1649,144.9781,145.1551,233385.0
2023-04-12 09:30:00,148.59,148.99,148.37,148.58,134524.0,146.1386,146.532,145.9222,146.1288,134524.0
2023-04-12 09:35:00,148.6,148.6,148.19,148.3,139783.0,146.1484,146.1484,145.7452,145.8534,139783.0
2023-04-12 09:40:00,148.3,148.39,147.7,147.78,97369.0,145.8534,145.9419,145.2633,145.342,97369.0
2023-04-12 09:45:00,147.78,147.82,147.11,147.54,107280.0,145.342,145.3813,144.683,145.1059,107280.0
2023-04-12 09:50:00,147.53,147.59,147.32,147.55,46481.0,145.0961,145.1551,144.8895,145.1158,46481.0
2023-04-12 09:55:00,147.61,147.74,147.59,147.62,35119.0,145.1748,145.3026,145.1551,145.1846,35119.0
2023-04-12 10:00:00,147.61,147.95,147.44,147.88,59957.0,145.1748,145.5092,145.0076,145.4403,59957.0
2023-04-12 10:05:00,147.9,148.14,147.81,148.03,61004.0,145.46,145.696,145.3715,145.5878,61004.0
2023-04-12 10:10:00,148.05,148.26,148.05,148.13,49381.0,145.6075,145.814,145.6075,145.6862,49381.0
2023-04-12 10:15:00,148.13,148.26,147.98,147.99,110696.0,145.6862,145.814,145.5387,145.5485,110696.0
2023-04-12 10:20:00,148.01,148.4,148.01,148.3,104361.0,145.5682,145.9517,145.5682,145.8534,104361.0
2023-04-12 10:25:00,148.28,148.47,148.06,148.44,85767.0,145.8337,146.0206,145.6173,145.9911,85767.0
2023-04-12 10:30:00,148.44,148.56,147.95,147.95,96789.0,145.9911,146.1091,145.5092,145.5092,96789.0
2023-04-12 10:35:00,147.93,148.0,147.57,147.66,96846.0,145.4895,145.5583,145.1354,145.2239,96846.0
2023-04-12 10:40:00,147.65,147.98,147.63,147.79,56517.0,145.2141,145.5387,145.1944,145.3518,56517.0
2023-04-12 10:45:00,147.78,148.06,147.73,147.98,62299.0,145.342,145.6173,145.2928,145.5387,62299.0
2023-04-12 10:50:00,147.96,148.06,147.69,147.7,44068.0,145.519,145.6173,145.2534,145.2633,44068.0
2023-04-12 10:55:00,147.7,147.7,147.31,147.32,105096.0,145.2633,145.2633,144.8797,144.8895,105096.0
2023-04-12 11:00:00,147.3,147.42,147.26,147.31,65383.0,144.8699,144.9879,144.8305,144.8797,65383.0
2023-04-12 11:05:00,147.3,147.46,147.06,147.13,51028.0,144.8699,145.0272,144.6338,144.7027,51028.0
2023-04-12 11:10:00,147.12,147.19,146.98,147.15,64102.0,144.6928,144.7617,144.5552,144.7223,64102.0
2023-04-12 11:15:00,147.15,147.31,147.11,147.26,39643.0,144.7223,144.8797,144.683,144.8305,39643.0
2023-04-12 11:20:00,147.26,147.56,147.26,147.46,44393.0,144.8305,145.1256,144.8305,145.0272,44393.0
2023-04-12 11:25:00,147.47,147.59,147.43,147.55,29487.0,145.0371,145.1551,144.9977,145.1158,29487.0
2023-04-12 11:30:00,147.55,147.59,147.44,147.5,40728.0,145.1158,145.1551,145.0076,145.0666,40728.0
2023-04-12 11:35:00,147.52,147.54,147.37,147.5,45284.0,145.0862,145.1059,144.9387,145.0666,45284.0
2023-04-12 11:40:00,147.5,147.68,147.48,147.68,46391.0,145.0666,145.2436,145.0469,145.2436,46391.0
2023-04-12 11:45:00,147.68,147.85,147.66,147.8,33223.0,145.2436,145.4108,145.2239,145.3616,33223.0
2023-04-12 11:50:00,147.82,147.96,147.74,147.88,78871.0,145.3813,145.519,145.3026,145.4403,78871.0
2023-04-12 11:55:00,147.89,148.05,147.87,147.97,32728.0,145.4501,145.6075,145.4305,145.5288,32728.0
2023-04-12 12:00:00,147.98,148.11,147.91,148.02,43483.0,145.5387,145.6665,145.4698,145.578,43483.0
2023-04-12 12:05:00,148.03,148.16,147.99,148.06,42123.0,145.5878,145.7157,145.5485,145.6173,42123.0
2023-04-12 12:10:00,148.07,148.12,148.0,148.02,34940.0,145.6272,145.6763,145.5583,145.578,34940.0
2023-04-12 12:15:00,148.02,148.08,147.91,148.02,48505.0,145.578,145.637,145.4698,145.578,48505.0
2023-04-12 12:20:00,148.02,148.16,147.94,148.05,35092.0,145.578,145.7157,145.4993,145.6075,35092.0
2023-04-12 12:25:00,148.05,148.22,148.04,148.04,34456.0,145.6075,145.7747,145.5977,145.5977,34456.0
2023-04-12 12:30:00,148.05,148.14,148.01,148.03,28535.0,145.6075,145.696,145.5682,145.5878,28535.0
2023-04-12 12:35:00,147.99,148.05,147.94,148.05,31613.0,145.5485,145.6075,145.4993,145.6075,31613.0
2023-04-12 12:40:00,148.07,148.07,147.91,147.93,26246.0,145.6272,145.6272,145.4698,145.4895,26246.0
2023-04-12 12:45:00,147.92,148.16,147.91,148.04,30159.0,145.4796,145.7157,145.4698,145.5977,30159.0
2023-04-12 12:50:00,148.05,148.1,147.93,148.09,23184.0,145.6075,145.6567,145.4895,145.6468,23184.0
2023-04-12 12:55:00,148.1,148.2,148.1,148.16,29330.0,145.6567,145.755,145.6567,145.7157,29330.0
2023-04-12 13:00:00,148.16,148.19,147.92,148.03,47373.0,145.7157,145.7452,145.4796,145.5878,47373.0
2023-04-12 13:05:00,148.03,148.21,147.99,148.16,28538.0,145.5878,145.7649,145.5485,145.7157,28538.0
2023-04-12 13:10:00,148.17,148.42,148.17,148.36,39211.0,145.7255,145.9714,145.7255,145.9124,39211.0
2023-04-12 13:15:00,148.37,148.39,148.23,148.28,56890.0,145.9222,145.9419,145.7845,145.8337,56890.0
2023-04-12 13:20:00,148.27,148.29,148.1,148.17,26732.0,145.8239,145.8435,145.6567,145.7255,26732.0
2023-04-12 13:25:00,148.17,148.32,148.14,148.22,39135.0,145.7255,145.873,145.696,145.7747,39135.0
2023-04-12 13:30:00,148.23,148.36,148.23,148.26,89218.0,145.7845,145.9124,145.7845,145.814,89218.0
2023-04-12 13:35:00,148.26,148.31,148.02,148.05,49196.0,145.814,145.8632,145.578,145.6075,49196.0
2023-04-12 13:40:00,148.03,148.12,147.98,147.99,31968.0,145.5878,145.6763,145.5387,145.5485,31968.0
2023-04-12 13:45:00,147.97,147.99,147.86,147.95,52903.0,145.5288,145.5485,145.4206,145.5092,52903.0
2023-04-12 13:50:00,147.96,148.05,147.93,147.96,33740.0,145.519,145.6075,145.4895,145.519,33740.0
2023-04-12 13:55:00,147.96,148.02,147.91,148.0,24239.0,145.519,145.578,145.4698,145.5583,24239.0
2023-04-12 14:00:00,147.99,148.13,147.79,148.05,67750.0,145.5485,145.6862,145.3518,145.6075,67750.0
2023-04-12 14:05:00,148.05,148.16,147.77,147.84,54989.0,145.6075,145.7157,145.3321,145.401,54989.0
2023-04-12 14:10:00,147.83,148.14,147.69,148.14,40135.0,145.3911,145.696,145.2534,145.696,40135.0
2023-04-12 14:15:00,148.15,148.23,148.1,148.15,34080.0,145.7059,145.7845,145.6567,145.7059,34080.0
2023-04-12 14:20:00,148.16,148.24,147.98,148.0,23854.0,145.7157,145.7944,145.5387,145.5583,23854.0
2023-04-12 14:25:00,147.97,148.0,147.34,147.43,115105.0,145.5288,145.5583,144.9092,144.9977,115105.0
2023-04-12 14:30:00,147.42,147.42,147.16,147.24,59748.0,144.9879,144.9879,144.7322,144.8109,59748.0
2023-04-12 14:35:00,147.25,147.32,147.15,147.19,54749.0,144.8207,144.8895,144.7223,144.7617,54749.0
2023-04-12 14:40:00,147.18,147.38,147.11,147.32,40122.0,144.7519,144.9486,144.683,144.8895,40122.0
2023-04-12 14:45:00,147.32,147.4,147.01,147.05,56208.0,144.8895,144.9682,144.5847,144.624,56208.0
2023-04-12 14:50:00,147.04,147.21,147.01,147.21,46580.0,144.6142,144.7814,144.5847,144.7814,46580.0
2023-04-12 14:55:00,147.2,147.31,147.14,147.21,50706.0,144.7715,144.8797,144.7125,144.7814,50706.0
2023-04-12 15:00:00,147.18,147.37,147.02,147.05,77348.0,144.7519,144.9387,144.5945,144.624,77348.0
2023-04-12 15:05:00,147.06,147.21,147.06,147.13,48741.0,144.6338,144.7814,144.6338,144.7027,48741.0
2023-04-12 15:10:00,147.12,147.13,146.85,146.87,71914.0,144.6928,144.7027,144.4273,144.447,71914.0
2023-04-12 15:15:00,146.86,146.87,146.69,146.79,90491.0,144.4371,144.447,144.2699,144.3683,90491.0
2023-04-12 15:20:00,146.79,146.89,146.7,146.74,50992.0,144.3683,144.4666,144.2798,144.3191,50992.0
2023-04-12 15:25:00,146.73,146.76,146.54,146.62,55028.0,144.3093,144.3388,144.1224,144.2011,55028.0
2023-04-12 15:30:00,146.64,146.9,146.58,146.83,75576.0,144.2208,144.4765,144.1618,144.4076,75576.0
2023-04-12 15:35:00,146.82,146.94,146.8,146.91,66638.0,144.3978,144.5158,144.3781,144.4863,66638.0
2023-04-12 15:40:00,146.93,146.95,146.74,146.83,73526.0,144.506,144.5256,144.3191,144.4076,73526.0
2023-04-12 15:45:00,146.83,147.01,146.68,146.74,139928.0,144.4076,144.5847,144.2601,144.3191,139928.0
2023-04-12 15:50:00,146.73,146.88,146.67,146.71,147258.0,144.3093,144.4568,144.2503,144.2896,147258.0
2023-04-12 15:55:00,146.7,146.76,146.5,146.75,299055.0,144.2798,144.3388,144.0831,144.3289,299055.0
2023-04-13 09:30:00,147.32,147.64,147.08,147.62,125546.0,144.8895,145.2043,144.6535,145.1846,125546.0
2023-04-13 09:35:00,147.62,147.97,147.56,147.74,79353.0,145.1846,145.5288,145.1256,145.3026,79353.0
2023-04-13 09:40:00,147.72,147.75,147.44,147.58,81304.0,145.2829,145.3125,145.0076,145.1453,81304.0
2023-04-13 09:45:00,147.57,147.7,147.48,147.63,46887.0,145.1354,145.2633,145.0469,145.1944,46887.0
2023-04-13 09:50:00,147.65,147.73,147.37,147.56,50793.0,145.2141,145.2928,144.9387,145.1256,50793.0
2023-04-13 09:55:00,147.55,147.75,147.36,147.6,49567.0,145.1158,145.3125,144.9289,145.1649,49567.0
2023-04-13 10:00:00,147.65,147.7,147.48,147.67,32126.0,145.2141,145.2633,145.0469,145.2338,32126.0
2023-04-13 10:05:00,147.68,148.01,147.68,147.93,45266.0,145.2436,145.5682,145.2436,145.4895,45266.0
2023-04-13 10:10:00,147.91,148.27,147.88,148.22,44867.0,145.4698,145.8239,145.4403,145.7747,44867.0
2023-04-13 10:15:00,148.24,148.4,148.21,148.35,58505.0,145.7944,145.9517,145.7649,145.9026,58505.0
2023-04-13 10:20:00,148.34,148.39,148.22,148.34,40452.0,145.8927,145.9419,145.7747,145.8927,40452.0
2023-04-13 10:25:00,148.35,148.42,148.22,148.36,40000.0,145.9026,145.9714,145.7747,145.9124,40000.0
2023-04-13 10:30:00,148.36,148.43,148.09,148.41,99288.0,145.9124,145.9812,145.6468,145.9616,99288.0
2023-04-13 10:35:00,148.44,148.45,148.26,148.28,40155.0,145.9911,146.0009,145.814,145.8337,40155.0
2023-04-13 10:40:00,148.27,148.29,148.11,148.25,52442.0,145.8239,145.8435,145.6665,145.8042,52442.0
2023-04-13 10:45:00,148.24,148.31,148.09,148.27,28918.0,145.7944,145.8632,145.6468,145.8239,28918.0
2023-04-13 10:50:00,148.28,148.42,148.28,148.37,32338.0,145.8337,145.9714,145.8337,145.9222,32338.0
2023-04-13 10:55:00,148.37,148.42,148.11,148.17,52901.0,145.9222,145.9714,145.6665,145.7255,52901.0
2023-04-13 11:00:00,148.21,148.44,148.21,148.42,29041.0,145.7649,145.9911,145.7649,145.9714,29041.0
2023-04-13 11:05:00,148.43,148.53,148.33,148.44,21317.0,145.9812,146.0796,145.8829,145.9911,21317.0
2023-04-13 11:10:00,148.44,148.48,148.29,148.34,28956.0,145.9911,146.0304,145.8435,145.8927,28956.0
2023-04-13 11:15:00,148.37,148.39,148.26,148.32,15594.0,145.9222,145.9419,145.814,145.873,15594.0
2023-04-13 11:20:00,148.33,148.43,148.25,148.41,32470.0,145.8829,145.9812,145.8042,145.9616,32470.0
2023-04-13 11:25:00,148.41,148.46,148.31,148.42,29300.0,145.9616,146.0107,145.8632,145.9714,29300.0
2023-04-13 11:30:00,148.41,148.44,148.3,148.31,25221.0,145.9616,145.9911,145.8534,145.8632,25221.0
2023-04-13 11:35:00,148.29,148.52,148.28,148.43,31218.0,145.8435,146.0697,145.8337,145.9812,31218.0
2023-04-13 11:40:00,148.46,148.57,148.44,148.47,37447.0,146.0107,146.1189,145.9911,146.0206,37447.0
2023-04-13 11:45:00,148.47,148.54,148.38,148.41,26391.0,146.0206,146.0894,145.9321,145.9616,26391.0
2023-04-13 11:50:00,148.35,148.43,148.22,148.33,90186.0,145.9026,145.9812,145.7747,145.8829,90186.0
2023-04-13 11:55:00,148.34,148.64,148.3,148.63,30142.0,145.8927,146.1878,145.8534,146.1779,30142.0
2023-04-13 12:00:00,148.64,148.72,148.62,148.62,18970.0,146.1878,146.2664,146.1681,146.1681,18970.0
2023-04-13 12:05:00,148.61,148.77,148.59,148.6,44449.0,146.1583,146.3156,146.1386,146.1484,44449.0
2023-04-13 12:10:00,148.6,148.66,148.53,148.54,43374.0,146.1484,146.2074,146.0796,146.0894,43374.0
2023-04-13 12:15:00,148.55,148.73,148.53,148.67,32024.0,146.0993,146.2763,146.0796,146.2173,32024.0
2023-04-13 12:20:00,148.66,148.77,148.64,148.71,21453.0,146.2074,146.3156,146.1878,146.2566,21453.0
2023-04-13 12:25:00,148.71,148.78,148.62,148.75,48365.0,146.2566,146.3255,146.1681,146.296,48365.0
2023-04-13 12:30:00,148.76,148.77,148.7,148.75,68246.0,146.3058,146.3156,146.2468,146.296,68246.0
2023-04-13 12:35:00,148.76,148.76,148.67,148.74,60586.0,146.3058,146.3058,146.2173,146.2861,60586.0
2023-04-13 12:40:00,148.75,148.76,148.68,148.72,68440.0,146.296,146.3058,146.2271,146.2664,68440.0
2023-04-13 12:45:00,148.72,148.75,148.64,148.69,45071.0,146.2664,146.296,146.1878,146.2369,45071.0
2023-04-13 12:50:00,148.69,148.74,148.61,148.64,86165.0,146.2369,146.2861,146.1583,146.1878,86165.0
2023-04-13 12:55:00,148.64,148.73,148.6,148.69,40968.0,146.1878,146.2763,146.1484,146.2369,40968.0
2023-04-13 13:00:00,148.7,148.74,148.52,148.69,48257.0,146.2468,146.2861,146.0697,146.2369,48257.0
2023-04-13 13:05:00,148.7,148.77,148.65,148.74,79767.0,146.2468,146.3156,146.1976,146.2861,79767.0
2023-04-13 13:10:00,148.75,148.95,148.74,148.88,69288.0,146.296,146.4927,146.2861,146.4238,69288.0
2023-04-13 13:15:00,148.89,148.93,148.82,148.86,54803.0,146.4336,146.473,146.3648,146.4041,54803.0
2023-04-13 13:20:00,148.86,148.92,148.82,148.83,56866.0,146.4041,146.4631,146.3648,146.3746,56866.0
2023-04-13 13:25:00,148.83,148.9,148.8,148.9,53802.0,146.3746,146.4435,146.3451,146.4435,53802.0
2023-04-13 13:30:00,148.9,148.93,148.83,148.88,69984.0,146.4435,146.473,146.3746,146.4238,69984.0
2023-04-13 13:35:00,148.87,149.04,148.84,149.02,92011.0,146.414,146.5812,146.3845,146.5615,92011.0
2023-04-13 13:40:00,149.02,149.17,148.99,149.11,76278.0,146.5615,146.709,146.532,146.65,76278.0
2023-04-13 13:45:00,149.11,149.16,149.09,149.12,62320.0,146.65,146.6992,146.6303,146.6598,62320.0
2023-04-13 13:50:00,149.13,149.2,149.09,149.18,77544.0,146.6697,146.7385,146.6303,146.7189,77544.0
2023-04-13 13:55:00,149.18,149.22,149.13,149.2,62856.0,146.7189,146.7582,146.6697,146.7385,62856.0
2023-04-13 14:00:00,149.2,149.25,149.11,149.21,68673.0,146.7385,146.7877,146.65,146.7484,68673.0
2023-04-13 14:05:00,149.21,149.28,149.19,149.23,62341.0,146.7484,146.8172,146.7287,146.768,62341.0
2023-04-13 14:10:00,149.22,149.34,149.2,149.31,56317.0,146.7582,146.8762,146.7385,146.8467,56317.0
2023-04-13 14:15:00,149.31,149.43,149.31,149.41,64639.0,146.8467,146.9647,146.8467,146.9451,64639.0
2023-04-13 14:20:00,149.41,149.47,149.34,149.39,52549.0,146.9451,147.0041,146.8762,146.9254,52549.0
2023-04-13 14:25:00,149.4,149.41,149.31,149.33,76306.0,146.9352,146.9451,146.8467,146.8664,76306.0
2023-04-13 14:30:00,149.33,149.37,149.23,149.24,70374.0,146.8664,146.9057,146.768,146.7779,70374.0
2023-04-13 14:35:00,149.24,149.4,149.19,149.32,68909.0,146.7779,146.9352,146.7287,146.8565,68909.0
2023-04-13 14:40:00,149.32,149.43,149.27,149.41,63881.0,146.8565,146.9647,146.8074,146.9451,63881.0
2023-04-13 14:45:00,149.42,149.42,149.32,149.37,99934.0,146.9549,146.9549,146.8565,146.9057,99934.0
2023-04-13 14:50:00,149.36,149.41,149.31,149.4,70084.0,146.8959,146.9451,146.8467,146.9352,70084.0
2023-04-13 14:55:00,149.4,149.45,149.35,149.38,75653.0,146.9352,146.9844,146.8861,146.9156,75653.0
2023-04-13 15:00:00,149.38,149.47,149.32,149.46,90454.0,146.9156,147.0041,146.8565,146.9942,90454.0
2023-04-13 15:05:00,149.46,149.5,149.36,149.49,82166.0,146.9942,147.0336,146.8959,147.0237,82166.0
2023-04-13 15:10:00,149.49,149.51,149.35,149.37,88469.0,147.0237,147.0434,146.8861,146.9057,88469.0
2023-04-13 15:15:00,149.38,149.54,149.35,149.54,92085.0,146.9156,147.0729,146.8861,147.0729,92085.0
2023-04-13 15:20:00,149.53,149.69,149.52,149.56,81324.0,147.0631,147.2204,147.0532,147.0926,81324.0
2023-04-13 15:25:00,149.55,149.6,149.49,149.58,69635.0,147.0828,147.1319,147.0237,147.1123,69635.0
2023-04-13 15:30:00,149.58,149.58,149.46,149.49,93351.0,147.1123,147.1123,146.9942,147.0237,93351.0
2023-04-13 15:35:00,149.5,149.51,149.39,149.46,107202.0,147.0336,147.0434,146.9254,146.9942,107202.0
2023-04-13 15:40:00,149.46,149.67,149.45,149.63,137797.0,146.9942,147.2008,146.9844,147.1614,137797.0
2023-04-13 15:45:00,149.64,149.71,149.44,149.47,195498.0,147.1713,147.2401,146.9746,147.0041,195498.0
2023-04-13 15:50:00,149.46,149.47,149.32,149.37,291728.0,146.9942,147.0041,146.8565,146.9057,291728.0
2023-04-13 15:55:00,149.36,149.5,149.31,149.48,444660.0,146.8959,147.0336,146.8467,147.0139,444660.0
2023-04-14 09:30:00,148.64,148.81,148.53,148.76,105208.0,146.1878,146.355,146.0796,146.3058,105208.0
2023-04-14 09:35:00,148.75,149.24,148.72,149.18,55780.0,146.296,146.7779,146.2664,146.7189,55780.0
2023-04-14 09:40:00,149.2,149.49,149.08,149.44,32506.0,146.7385,147.0237,146.6205,146.9746,32506.0
2023-04-14 09:45:00,149.47,149.65,149.36,149.53,63626.0,147.0041,147.1811,146.8959,147.0631,63626.0
2023-04-14 09:50:00,149.55,149.8,149.55,149.67,53216.0,147.0828,147.3286,147.0828,147.2008,53216.0
2023-04-14 09:55:00,149.69,149.87,149.64,149.64,41385.0,147.2204,147.3975,147.1713,147.1713,41385.0
2023-04-14 10:00:00,149.59,149.83,149.35,149.76,109704.0,147.1221,147.3581,146.8861,147.2893,109704.0
2023-04-14 10:05:00,149.78,149.78,148.87,149.02,158118.0,147.309,147.309,146.414,146.5615,158118.0
2023-04-14 10:10:00,149.02,149.27,149.02,149.18,56057.0,146.5615,146.8074,146.5615,146.7189,56057.0
2023-04-14 10:15:00,149.19,149.21,148.72,148.81,58161.0,146.7287,146.7484,146.2664,146.355,58161.0
2023-04-14 10:20:00,148.81,148.94,148.55,148.55,29757.0,146.355,146.4828,146.0993,146.0993,29757.0
2023-04-14 10:25:00,148.56,148.73,148.49,148.59,72995.0,146.1091,146.2763,146.0402,146.1386,72995.0
2023-04-14 10:30:00,148.6,148.75,148.4,148.52,50452.0,146.1484,146.296,145.9517,146.0697,50452.0
2023-04-14 10:35:00,148.51,148.53,148.35,148.51,30560.0,146.0599,146.0796,145.9026,146.0599,30560.0
2023-04-14 10:40:00,148.47,148.55,148.2,148.45,45049.0,146.0206,146.0993,145.755,146.0009,45049.0
2023-04-14 10:45:00,148.42,148.63,148.32,148.55,35489.0,145.9714,146.1779,145.873,146.0993,35489.0
2023-04-14 10:50:00,148.52,148.64,148.27,148.27,43025.0,146.0697,146.1878,145.8239,145.8239,43025.0
2023-04-14 10:55:00,148.29,148.56,148.25,148.5,40719.0,145.8435,146.1091,145.8042,146.0501,40719.0
2023-04-14 11:00:00,148.5,148.57,148.31,148.36,80255.0,146.0501,146.1189,145.8632,145.9124,80255.0
2023-04-14 11:05:00,148.36,148.56,148.23,148.48,54275.0,145.9124,146.1091,145.7845,146.0304,54275.0
2023-04-14 11:10:00,148.49,148.76,148.49,148.72,61746.0,146.0402,146.3058,146.0402,146.2664,61746.0
2023-04-14 11:15:00,148.73,148.8,148.65,148.78,39503.0,146.2763,146.3451,146.1976,146.3255,39503.0
2023-04-14 11:20:00,148.79,148.82,148.58,148.63,33864.0,146.3353,146.3648,146.1288,146.1779,33864.0
2023-04-14 11:25:00,148.61,148.61,148.43,148.44,43414.0,146.1583,146.1583,145.9812,145.9911,43414.0
2023-04-14 11:30:00,148.47,148.52,148.34,148.49,177993.0,146.0206,146.0697,145.8927,146.0402,177993.0
2023-04-14 11:35:00,148.49,148.5,148.18,148.2,149025.0,146.0402,146.0501,145.7354,145.755,149025.0
2023-04-14 11:40:00,148.18,148.37,148.18,148.31,25204.0,145.7354,145.9222,145.7354,145.8632,25204.0
2023-04-14 11:45:00,148.31,148.44,148.24,148.24,34394.0,145.8632,145.9911,145.7944,145.7944,34394.0
2023-04-14 11:50:00,148.23,148.35,148.18,148.3,22957.0,145.7845,145.9026,145.7354,145.8534,22957.0
2023-04-14 11:55:00,148.27,148.31,148.1,148.29,22687.0,145.8239,145.8632,145.6567,145.8435,22687.0
2023-04-14 12:00:00,148.3,148.33,148.08,148.11,58033.0,145.8534,145.8829,145.637,145.6665,58033.0
2023-04-14 12:05:00,148.12,148.25,147.94,148.13,43509.0,145.6763,145.8042,145.4993,145.6862,43509.0
2023-04-14 12:10:00,148.12,148.15,147.96,148.0,45243.0,145.6763,145.7059,145.519,145.5583,45243.0
2023-04-14 12:15:00,148.0,148.06,147.9,147.98,34555.0,145.5583,145.6173,145.46,145.5387,34555.0
2023-04-14 12:20:00,147.99,148.06,147.88,147.92,32303.0,145.5485,145.6173,145.4403,145.4796,32303.0
2023-04-14 12:25:00,147.91,148.0,147.87,147.97,140280.0,145.4698,145.5583,145.4305,145.5288,140280.0
2023-04-14 12:30:00,147.96,147.96,147.8,147.92,71759.0,145.519,145.519,145.3616,145.4796,71759.0
2023-04-14 12:35:00,147.92,147.93,147.72,147.73,31454.0,145.4796,145.4895,145.2829,145.2928,31454.0
2023-04-14 12:40:00,147.72,147.81,147.57,147.59,39637.0,145.2829,145.3715,145.1354,145.1551,39637.0
2023-04-14 12:45:00,147.57,147.59,147.4,147.51,103804.0,145.1354,145.1551,144.9682,145.0764,103804.0
2023-04-14 12:50:00,147.49,147.6,147.48,147.51,31457.0,145.0567,145.1649,145.0469,145.0764,31457.0
2023-04-14 12:55:00,147.5,147.57,147.45,147.53,34067.0,145.0666,145.1354,145.0174,145.0961,34067.0
2023-04-14 13:00:00,147.54,147.73,147.5,147.71,50128.0,145.1059,145.2928,145.0666,145.2731,50128.0
2023-04-14 13:05:00,147.72,147.83,147.7,147.78,32189.0,145.2829,145.3911,145.2633,145.342,32189.0
2023-04-14 13:10:00,147.79,147.89,147.77,147.83,26418.0,145.3518,145.4501,145.3321,145.3911,26418.0
2023-04-14 13:15:00,147.84,147.97,147.83,147.92,34450.0,145.401,145.5288,145.3911,145.4796,34450.0
2023-04-14 13:20:00,147.91,147.91,147.61,147.72,34024.0,145.4698,145.4698,145.1748,145.2829,34024.0
2023-04-14 13:25:00,147.73,147.75,147.58,147.59,24904.0,145.2928,145.3125,145.1453,145.1551,24904.0
2023-04-14 13:30:00,147.58,147.58,147.35,147.47,40960.0,145.1453,145.1453,144.919,145.0371,40960.0
2023-04-14 13:35:00,147.48,147.57,147.38,147.54,41146.0,145.0469,145.1354,144.9486,145.1059,41146.0
2023-04-14 13:40:00,147.55,147.77,147.55,147.59,37328.0,145.1158,145.3321,145.1158,145.1551,37328.0
2023-04-14 13:45:00,147.57,147.78,147.55,147.71,50025.0,145.1354,145.342,145.1158,145.2731,50025.0
2023-04-14 13:50:00,147.71,147.85,147.7,147.85,39936.0,145.2731,145.4108,145.2633,145.4108,39936.0
2023-04-14 13:55:00,147.85,147.94,147.83,147.88,45020.0,145.4108,145.4993,145.3911,145.4403,45020.0
2023-04-14 14:00:00,147.88,147.9,147.71,147.75,43174.0,145.4403,145.46,145.2731,145.3125,43174.0
2023-04-14 14:05:00,147.74,147.91,147.69,147.87,59377.0,145.3026,145.4698,145.2534,145.4305,59377.0
2023-04-14 14:10:00,147.87,148.03,147.87,148.03,35889.0,145.4305,145.5878,145.4305,145.5878,35889.0
2023-04-14 14:15:00,148.03,148.18,148.02,148.1,44701.0,145.5878,145.7354,145.578,145.6567,44701.0
2023-04-14 14:20:00,148.09,148.39,148.08,148.35,42956.0,145.6468,145.9419,145.637,145.9026,42956.0
2023-04-14 14:25:00,148.34,148.42,148.26,148.4,62798.0,145.8927,145.9714,145.814,145.9517,62798.0
2023-04-14 14:30:00,148.41,148.56,148.41,148.52,68534.0,145.9616,146.1091,145.9616,146.0697,68534.0
2023-04-14 14:35:00,148.52,148.62,148.36,148.39,67195.0,146.0697,146.1681,145.9124,145.9419,67195.0
2023-04-14 14:40:00,148.38,148.48,148.32,148.47,39887.0,145.9321,146.0304,145.873,146.0206,39887.0
2023-04-14 14:45:00,148.48,148.52,148.35,148.48,47528.0,146.0304,146.0697,145.9026,146.0304,47528.0
2023-04-14 14:50:00,148.49,148.49,148.26,148.34,43607.0,146.0402,146.0402,145.814,145.8927,43607.0
2023-04-14 14:55:00,148.35,148.47,148.32,148.44,68005.0,145.9026,146.0206,145.873,145.9911,68005.0
2023-04-14 15:00:00,148.44,148.45,148.29,148.34,53940.0,145.9911,146.0009,145.8435,145.8927,53940.0
2023-04-14 15:05:00,148.34,148.4,148.25,148.34,90779.0,145.8927,145.9517,145.8042,145.8927,90779.0
2023-04-14 15:10:00,148.36,148.36,148.06,148.08,74980.0,145.9124,145.9124,145.6173,145.637,74980.0
2023-04-14 15:15:00,148.09,148.1,147.85,148.08,154105.0,145.6468,145.6567,145.4108,145.637,154105.0
2023-04-14 15:20:00,148.08,148.33,148.0,148.29,82782.0,145.637,145.8829,145.5583,145.8435,82782.0
2023-04-14 15:25:00,148.31,148.46,148.31,148.4,83193.0,145.8632,146.0107,145.8632,145.9517,83193.0
2023-04-14 15:30:00,148.41,148.44,148.35,148.38,73018.0,145.9616,145.9911,145.9026,145.9321,73018.0
2023-04-14 15:35:00,148.38,148.53,148.37,148.52,141073.0,145.9321,146.0796,145.9222,146.0697,141073.0
2023-04-14 15:40:00,148.52,148.69,148.46,148.65,166452.0,146.0697,146.2369,146.0107,146.1976,166452.0
2023-04-14 15:45:00,148.66,148.75,148.58,148.66,88463.0,146.2074,146.296,146.1288,146.2074,88463.0
2023-04-14 15:50:00,148.66,148.66,148.47,148.49,173489.0,146.2074,146.2074,146.0206,146.0402,173489.0
2023-04-14 15:55:00,148.5,148.67,148.48,148.64,285540.0,146.0501,146.2173,146.0304,146.1878,285540.0
2023-04-17 09:30:00,148.84,149.1,148.63,149.09,108360.0,146.3845,146.6402,146.1779,146.6303,108360.0
2023-04-17 09:35:00,149.08,149.52,149.04,149.37,53074.0,146.6205,147.0532,146.5812,146.9057,53074.0
2023-04-17 09:40:00,149.39,149.46,148.9,149.03,62630.0,146.9254,146.9942,146.4435,146.5713,62630.0
2023-04-17 09:45:00,149.04,149.09,148.63,148.79,59156.0,146.5812,146.6303,146.1779,146.3353,59156.0
2023-04-17 09:50:00,148.8,148.93,148.58,148.66,41424.0,146.3451,146.473,146.1288,146.2074,41424.0
2023-04-17 09:55:00,148.6,148.78,148.5,148.76,265677.0,146.1484,146.3255,146.0501,146.3058,265677.0
2023-04-17 10:00:00,148.78,149.03,148.55,148.56,35476.0,146.3255,146.5713,146.0993,146.1091,35476.0
2023-04-17 10:05:00,148.54,148.68,148.46,148.61,31437.0,146.0894,146.2271,146.0107,146.1583,31437.0
2023-04-17 10:10:00,148.64,148.77,148.51,148.71,47578.0,146.1878,146.3156,146.0599,146.2566,47578.0
2023-04-17 10:15:00,148.7,148.99,148.69,148.91,62065.0,146.2468,146.532,146.2369,146.4533,62065.0
2023-04-17 10:20:00,148.91,149.06,148.91,148.93,60277.0,146.4533,146.6008,146.4533,146.473,60277.0
2023-04-17 10:25:00,148.94,148.96,148.6,148.63,35408.0,146.4828,146.5025,146.1484,146.1779,35408.0
2023-04-17 10:30:00,148.63,148.76,148.57,148.67,33835.0,146.1779,146.3058,146.1189,146.2173,33835.0
2023-04-17 10:35:00,148.65,148.72,148.32,148.43,46211.0,146.1976,146.2664,145.873,145.9812,46211.0
2023-04-17 10:40:00,148.43,148.49,148.27,148.41,38519.0,145.9812,146.0402,145.8239,145.9616,38519.0
2023-04-17 10:45:00,148.39,148.54,148.37,148.53,25505.0,145.9419,146.0894,145.9222,146.0796,25505.0
2023-04-17 10:50:00,148.53,148.57,148.4,148.46,23177.0,146.0796,146.1189,145.9517,146.0107,23177.0
2023-04-17 10:55:00,148.46,148.63,148.35,148.61,24861.0,146.0107,146.1779,145.9026,146.1583,24861.0
2023-04-17 11:00:00,148.63,148.73,148.47,148.58,108963.0,146.1779,146.2763,146.0206,146.1288,108963.0
2023-04-17 11:05:00,148.58,148.76,148.54,148.72,56729.0,146.1288,146.3058,146.0894,146.2664,56729.0
2023-04-17 11:10:00,148.73,148.78,148.58,148.68,38723.0,146.2763,146.3255,146.1288,146.2271,38723.0
2023-04-17 11:15:00,148.7,148.85,148.66,148.69,21922.0,146.2468,146.3943,146.2074,146.2369,21922.0
2023-04-17 11:20:00,148.69,148.81,148.63,148.8,17301.0,146.2369,146.355,146.1779,146.3451,17301.0
2023-04-17 11:25:00,148.81,148.91,148.55,148.56,27600.0,146.355,146.4533,146.0993,146.1091,27600.0
2023-04-17 11:30:00,148.53,148.54,148.32,148.44,73133.0,146.0796,146.0894,145.873,145.9911,73133.0
2023-04-17 11:35:00,148.42,148.44,148.21,148.38,54537.0,145.9714,145.9911,145.7649,145.9321,54537.0
2023-04-17 11:40:00,148.4,148.43,148.24,148.32,43654.0,145.9517,145.9812,145.7944,145.873,43654.0
2023-04-17 11:45:00,148.31,148.38,148.26,148.37,29756.0,145.8632,145.9321,145.814,145.9222,29756.0
2023-04-17 11:50:00,148.37,148.42,148.32,148.4,16060.0,145.9222,145.9714,145.873,145.9517,16060.0
2023-04-17 11:55:00,148.4,148.43,148.31,148.37,34708.0,145.9517,145.9812,145.8632,145.9222,34708.0
2023-04-17 12:00:00,148.36,148.39,148.24,148.29,18183.0,145.9124,145.9419,145.7944,145.8435,18183.0
2023-04-17 12:05:00,148.28,148.33,148.19,148.3,19931.0,145.8337,145.8829,145.7452,145.8534,19931.0
2023-04-17 12:10:00,148.29,148.33,148.15,148.21,12146.0,145.8435,145.8829,145.7059,145.7649,12146.0
2023-04-17 12:15:00,148.15,148.24,148.11,148.19,11046.0,145.7059,145.7944,145.6665,145.7452,11046.0
2023-04-17 12:20:00,148.15,148.17,148.03,148.07,24770.0,145.7059,145.7255,145.5878,145.6272,24770.0
2023-04-17 12:25:00,148.1,148.23,148.1,148.22,25268.0,145.6567,145.7845,145.6567,145.7747,25268.0
2023-04-17 12:30:00,148.22,148.24,148.14,148.16,13372.0,145.7747,145.7944,145.696,145.7157,13372.0
2023-04-17 12:35:00,148.15,148.28,148.15,148.23,16112.0,145.7059,145.8337,145.7059,145.7845,16112.0
2023-04-17 12:40:00,148.25,148.33,148.24,148.3,14658.0,145.8042,145.8829,145.7944,145.8534,14658.0
2023-04-17 12:45:00,148.3,148.36,148.23,148.27,10447.0,145.8534,145.9124,145.7845,145.8239,10447.0
2023-04-17 12:50:00,148.24,148.31,148.21,148.28,33635.0,145.7944,145.8632,145.7649,145.8337,33635.0
2023-04-17 12:55:00,148.29,148.39,148.27,148.38,17266.0,145.8435,145.9419,145.8239,145.9321,17266.0
2023-04-17 13:00:00,148.4,148.48,148.34,148.44,17164.0,145.9517,146.0304,145.8927,145.9911,17164.0
2023-04-17 13:05:00,148.44,148.44,148.24,148.34,14931.0,145.9911,145.9911,145.7944,145.8927,14931.0
2023-04-17 13:10:00,148.33,148.41,148.31,148.41,12670.0,145.8829,145.9616,145.8632,145.9616,12670.0
2023-04-17 13:15:00,148.41,148.51,148.39,148.45,23790.0,145.9616,146.0599,145.9419,146.0009,23790.0
2023-04-17 13:20:00,148.46,148.48,148.35,148.37,10422.0,146.0107,146.0304,145.9026,145.9222,10422.0
2023-04-17 13:25:00,148.37,148.4,148.3,148.4,7147.0,145.9222,145.9517,145.8534,145.9517,7147.0
2023-04-17 13:30:00,148.4,148.47,148.37,148.44,12699.0,145.9517,146.0206,145.9222,145.9911,12699.0
2023-04-17 13:35:00,148.41,148.48,148.38,148.47,5445.0,145.9616,146.0304,145.9321,146.0206,5445.0
2023-04-17 13:40:00,148.46,148.47,148.35,148.38,12308.0,146.0107,146.0206,145.9026,145.9321,12308.0
2023-04-17 13:45:00,148.37,148.4,148.32,148.35,17804.0,145.9222,145.9517,145.873,145.9026,17804.0
2023-04-17 13:50:00,148.36,148.36,148.27,148.3,31356.0,145.9124,145.9124,145.8239,145.8534,31356.0
2023-04-17 13:55:00,148.28,148.29,148.14,148.16,29923.0,145.8337,145.8435,145.696,145.7157,29923.0
2023-04-17 14:00:00,148.18,148.25,148.09,148.21,23846.0,145.7354,145.8042,145.6468,145.7649,23846.0
2023-04-17 14:05:00,148.2,148.21,148.11,148.18,18427.0,145.755,145.7649,145.6665,145.7354,18427.0
2023-04-17 14:10:00,148.15,148.2,148.11,148.14,15496.0,145.7059,145.755,145.6665,145.696,15496.0
2023-04-17 14:15:00,148.14,148.14,148.09,148.1,18409.0,145.696,145.696,145.6468,145.6567,18409.0
2023-04-17 14:20:00,148.08,148.19,148.08,148.19,15004.0,145.637,145.7452,145.637,145.7452,15004.0
2023-04-17 14:25:00,148.21,148.25,148.16,148.23,14312.0,145.7649,145.8042,145.7157,145.7845,14312.0
2023-04-17 14:30:00,148.23,148.31,148.21,148.29,19338.0,145.7845,145.8632,145.7649,145.8435,19338.0
2023-04-17 14:35:00,148.28,148.31,148.24,148.31,13987.0,145.8337,145.8632,145.7944,145.8632,13987.0
2023-04-17 14:40:00,148.33,148.53,148.33,148.51,41233.0,145.8829,146.0796,145.8829,146.0599,41233.0
2023-04-17 14:45:00,148.51,148.57,148.47,148.53,40948.0,146.0599,146.1189,146.0206,146.0796,40948.0
2023-04-17 14:50:00,148.54,148.62,148.5,148.55,35927.0,146.0894,146.1681,146.0501,146.0993,35927.0
2023-04-17 14:55:00,148.56,148.66,148.51,148.62,36598.0,146.1091,146.2074,146.0599,146.1681,36598.0
2023-04-17 15:00:00,148.64,148.73,148.64,148.7,31072.0,146.1878,146.2763,146.1878,146.2468,31072.0
2023-04-17 15:05:00,148.71,148.84,148.69,148.8,41406.0,146.2566,146.3845,146.2369,146.3451,41406.0
2023-04-17 15:10:00,148.8,148.86,148.74,148.82,40128.0,146.3451,146.4041,146.2861,146.3648,40128.0
2023-04-17 15:15:00,148.81,148.99,148.81,148.94,31057.0,146.355,146.532,146.355,146.4828,31057.0
2023-04-17 15:20:00,148.95,149.02,148.95,149.02,29567.0,146.4927,146.5615,146.4927,146.5615,29567.0
2023-04-17 15:25:00,149.01,149.12,148.95,149.08,29461.0,146.5517,146.6598,146.4927,146.6205,29461.0
2023-04-17 15:30:00,149.08,149.13,149.01,149.05,43399.0,146.6205,146.6697,146.5517,146.591,43399.0
2023-04-17 15:35:00,149.04,149.06,148.97,149.02,96824.0,146.5812,146.6008,146.5123,146.5615,96824.0
2023-04-17 15:40:00,149.02,149.09,148.96,149.06,57471.0,146.5615,146.6303,146.5025,146.6008,57471.0
2023-04-17 15:45:00,149.04,149.05,148.92,149.02,60356.0,146.5812,146.591,146.4631,146.5615,60356.0
2023-04-17 15:50:00,149.04,149.23,149.01,149.16,148192.0,146.5812,146.768,146.5517,146.6992,148192.0
2023-04-17 15:55:00,149.15,149.24,149.08,149.21,256931.0,146.6894,146.7779,146.6205,146.7484,256931.0
2023-04-18 09:30:00,150.39,150.44,150.19,150.24,155052.0,147.9089,147.9581,147.7122,147.7614,155052.0
2023-04-18 09:35:00,150.25,150.52,150.15,150.37,119360.0,147.7712,148.0368,147.6729,147.8892,119360.0
2023-04-18 09:40:00,150.36,150.55,150.36,150.42,64919.0,147.8794,148.0663,147.8794,147.9384,64919.0
2023-04-18 09:45:00,150.42,150.73,150.39,150.71,95586.0,147.9384,148.2433,147.9089,148.2236,95586.0
2023-04-18 09:50:00,150.7,150.71,150.45,150.51,62747.0,148.2138,148.2236,147.9679,148.0269,62747.0
2023-04-18 09:55:00,150.54,150.61,150.06,150.2,68441.0,148.0564,148.1253,147.5843,147.722,68441.0
2023-04-18 10:00:00,150.19,150.23,149.6,149.73,108016.0,147.7122,147.7515,147.1319,147.2598,108016.0
2023-04-18 10:05:00,149.72,149.95,149.71,149.9,46979.0,147.25,147.4762,147.2401,147.427,46979.0
2023-04-18 10:10:00,149.9,149.91,149.68,149.81,48899.0,147.427,147.4368,147.2106,147.3385,48899.0
2023-04-18 10:15:00,149.81,149.95,149.74,149.85,23829.0,147.3385,147.4762,147.2696,147.3778,23829.0
2023-04-18 10:20:00,149.85,149.92,149.68,149.68,19311.0,147.3778,147.4467,147.2106,147.2106,19311.0
2023-04-18 10:25:00,149.7,149.72,149.29,149.41,122822.0,147.2303,147.25,146.827,146.9451,122822.0
2023-04-18 10:30:00,149.42,149.42,149.18,149.21,69856.0,146.9549,146.9549,146.7189,146.7484,69856.0
2023-04-18 10:35:00,149.24,149.46,149.23,149.46,30844.0,146.7779,146.9942,146.768,146.9942,30844.0
2023-04-18 10:40:00,149.47,149.63,149.43,149.63,30712.0,147.0041,147.1614,146.9647,147.1614,30712.0
2023-04-18 10:45:00,149.63,149.66,149.39,149.41,28937.0,147.1614,147.1909,146.9254,146.9451,28937.0
2023-04-18 10:50:00,149.39,149.57,149.22,149.43,77074.0,146.9254,147.1024,146.7582,146.9647,77074.0
2023-04-18 10:55:00,149.44,149.56,149.41,149.44,27514.0,146.9746,147.0926,146.9451,146.9746,27514.0
2023-04-18 11:00:00,149.46,149.62,149.44,149.48,46464.0,146.9942,147.1516,146.9746,147.0139,46464.0
2023-04-18 11:05:00,149.48,149.61,149.41,149.49,14630.0,147.0139,147.1418,146.9451,147.0237,14630.0
2023-04-18 11:10:00,149.52,149.66,149.43,149.53,26280.0,147.0532,147.1909,146.9647,147.0631,26280.0
2023-04-18 11:15:00,149.5,149.64,149.46,149.59,12831.0,147.0336,147.1713,146.9942,147.1221,12831.0
2023-04-18 11:20:00,149.58,149.62,149.34,149.37,25082.0,147.1123,147.1516,146.8762,146.9057,25082.0
2023-04-18 11:25:00,149.38,149.5,149.36,149.49,55967.0,146.9156,147.0336,146.8959,147.0237,55967.0
2023-04-18 11:30:00,149.5,149.63,149.44,149.47,34745.0,147.0336,147.1614,146.9746,147.0041,34745.0
2023-04-18 11:35:00,149.46,149.55,149.12,149.15,35158.0,146.9942,147.0828,146.6598,146.6894,35158.0
2023-04-18 11:40:00,149.12,149.34,149.1,149.23,27886.0,146.6598,146.8762,146.6402,146.768,27886.0
2023-04-18 11:45:00,149.3,149.36,149.22,149.33,16357.0,146.8369,146.8959,146.7582,146.8664,16357.0
2023-04-18 11:50:00,149.31,149.31,149.17,149.31,51874.0,146.8467,146.8467,146.709,146.8467,51874.0
2023-04-18 11:55:00,149.31,149.32,149.18,149.25,30749.0,146.8467,146.8565,146.7189,146.7877,30749.0
2023-04-18 12:00:00,149.22,149.37,149.18,149.29,20623.0,146.7582,146.9057,146.7189,146.827,20623.0
2023-04-18 12:05:00,149.3,149.42,149.28,149.41,23565.0,146.8369,146.9549,146.8172,146.9451,23565.0
2023-04-18 12:10:00,149.4,149.57,149.4,149.51,27537.0,146.9352,147.1024,146.9352,147.0434,27537.0
2023-04-18 12:15:00,149.52,149.56,149.43,149.5,24830.0,147.0532,147.0926,146.9647,147.0336,24830.0
2023-04-18 12:20:00,149.49,149.53,149.46,149.49,22496.0,147.0237,147.0631,146.9942,147.0237,22496.0
2023-04-18 12:25:00,149.47,149.58,149.46,149.57,15143.0,147.0041,147.1123,146.9942,147.1024,15143.0
2023-04-18 12:30:00,149.59,149.62,149.48,149.55,14794.0,147.1221,147.1516,147.0139,147.0828,14794.0
2023-04-18 12:35:00,149.56,149.57,149.32,149.33,23752.0,147.0926,147.1024,146.8565,146.8664,23752.0
2023-04-18 12:40:00,149.33,149.39,149.31,149.33,15151.0,146.8664,146.9254,146.8467,146.8664,15151.0
2023-04-18 12:45:00,149.31,149.34,149.21,149.33,11012.0,146.8467,146.8762,146.7484,146.8664,11012.0
2023-04-18 12:50:00,149.33,149.38,149.18,149.33,53873.0,146.8664,146.9156,146.7189,146.8664,53873.0
2023-04-18 12:55:00,149.36,149.39,149.27,149.29,22340.0,146.8959,146.9254,146.8074,146.827,22340.0
2023-04-18 13:00:00,149.31,149.34,149.26,149.34,11924.0,146.8467,146.8762,146.7975,146.8762,11924.0
2023-04-18 13:05:00,149.35,149.53,149.33,149.52,9016.0,146.8861,147.0631,146.8664,147.0532,9016.0
2023-04-18 13:10:00,149.53,149.53,149.33,149.4,29033.0,147.0631,147.0631,146.8664,146.9352,29033.0
2023-04-18 13:15:00,149.38,149.44,149.32,149.41,32723.0,146.9156,146.9746,146.8565,146.9451,32723.0
2023-04-18 13:20:00,149.39,149.43,149.36,149.39,13291.0,146.9254,146.9647,146.8959,146.9254,13291.0
2023-04-18 13:25:00,149.37,149.42,149.32,149.34,48042.0,146.9057,146.9549,146.8565,146.8762,48042.0
2023-04-18 13:30:00,149.33,149.49,149.29,149.47,24774.0,146.8664,147.0237,146.827,147.0041,24774.0
2023-04-18 13:35:00,149.48,149.57,149.48,149.52,21267.0,147.0139,147.1024,147.0139,147.0532,21267.0
2023-04-18 13:40:00,149.52,149.58,149.47,149.58,27697.0,147.0532,147.1123,147.0041,147.1123,27697.0
2023-04-18 13:45:00,149.59,149.7,149.56,149.63,13737.0,147.1221,147.2303,147.0926,147.1614,13737.0
2023-04-18 13:50:00,149.63,149.66,149.59,149.64,15414.0,147.1614,147.1909,147.1221,147.1713,15414.0
2023-04-18 13:55:00,149.62,149.62,149.36,149.4,14716.0,147.1516,147.1516,146.8959,146.9352,14716.0
2023-04-18 14:00:00,149.39,149.46,149.34,149.4,16588.0,146.9254,146.9942,146.8762,146.9352,16588.0
2023-04-18 14:05:00,149.4,149.4,149.21,149.32,62556.0,146.9352,146.9352,146.7484,146.8565,62556.0
2023-04-18 14:10:00,149.32,149.47,149.26,149.42,42179.0,146.8565,147.0041,146.7975,146.9549,42179.0
2023-04-18 14:15:00,149.41,149.46,149.28,149.39,71347.0,146.9451,146.9942,146.8172,146.9254,71347.0
2023-04-18 14:20:00,149.41,149.55,149.36,149.54,27197.0,146.9451,147.0828,146.8959,147.0729,27197.0
2023-04-18 14:25:00,149.53,149.63,149.52,149.58,21665.0,147.0631,147.1614,147.0532,147.1123,21665.0
2023-04-18 14:30:00,149.56,149.58,149.51,149.57,15431.0,147.0926,147.1123,147.0434,147.1024,15431.0
2023-04-18 14:35:00,149.56,149.64,149.54,149.61,21265.0,147.0926,147.1713,147.0729,147.1418,21265.0
2023-04-18 14:40:00,149.6,149.6,149.39,149.43,28600.0,147.1319,147.1319,146.9254,146.9647,28600.0
2023-04-18 14:45:00,149.42,149.43,149.03,149.16,67156.0,146.9549,146.9647,146.5713,146.6992,67156.0
2023-04-18 14:50:00,149.15,149.19,149.0,149.14,25778.0,146.6894,146.7287,146.5418,146.6795,25778.0
2023-04-18 14:55:00,149.12,149.28,149.12,149.27,23398.0,146.6598,146.8172,146.6598,146.8074,23398.0
2023-04-18 15:00:00,149.28,149.4,149.24,149.38,24451.0,146.8172,146.9352,146.7779,146.9156,24451.0
2023-04-18 15:05:00,149.39,149.47,149.38,149.41,17828.0,146.9254,147.0041,146.9156,146.9451,17828.0
2023-04-18 15:10:00,149.42,149.5,149.41,149.47,31447.0,146.9549,147.0336,146.9451,147.0041,31447.0
2023-04-18 15:15:00,149.47,149.57,149.41,149.56,45277.0,147.0041,147.1024,146.9451,147.0926,45277.0
2023-04-18 15:20:00,149.57,149.63,149.52,149.53,39522.0,147.1024,147.1614,147.0532,147.0631,39522.0
2023-04-18 15:25:00,149.53,149.54,149.41,149.48,36633.0,147.0631,147.0729,146.9451,147.0139,36633.0
2023-04-18 15:30:00,149.47,149.55,149.4,149.55,46709.0,147.0041,147.0828,146.9352,147.0828,46709.0
2023-04-18 15:35:00,149.56,149.58,149.48,149.52,30166.0,147.0926,147.1123,147.0139,147.0532,30166.0
2023-04-18 15:40:00,149.52,149.63,149.49,149.59,62319.0,147.0532,147.1614,147.0237,147.1221,62319.0
2023-04-18 15:45:00,149.58,149.62,149.52,149.53,88175.0,147.1123,147.1516,147.0532,147.0631,88175.0
2023-04-18 15:50:00,149.54,149.69,149.37,149.66,142034.0,147.0729,147.2204,146.9057,147.1909,142034.0
2023-04-18 15:55:00,149.67,149.78,149.64,149.64,314655.0,147.2008,147.309,147.1713,147.1713,314655.0
2023-04-19 09:30:00,148.37,148.59,148.25,148.58,136986.0,145.9222,146.1386,145.8042,146.1288,136986.0
2023-04-19 09:35:00,148.54,148.75,148.41,148.42,60174.0,146.0894,146.296,145.9616,145.9714,60174.0
2023-04-19 09:40:00,148.41,148.55,148.29,148.39,37544.0,145.9616,146.0993,145.8435,145.9419,37544.0
2023-04-19 09:45:00,148.4,148.58,148.33,148.47,53435.0,145.9517,146.1288,145.8829,146.0206,53435.0
2023-04-19 09:50:00,148.48,148.52,148.1,148.13,83305.0,146.0304,146.0697,145.6567,145.6862,83305.0
2023-04-19 09:55:00,148.12,148.37,148.11,148.24,11601.0,145.6763,145.9222,145.6665,145.7944,11601.0
2023-04-19 10:00:00,148.25,148.59,148.21,148.47,30403.0,145.8042,146.1386,145.7649,146.0206,30403.0
2023-04-19 10:05:00,148.48,148.5,148.35,148.47,36253.0,146.0304,146.0501,145.9026,146.0206,36253.0
2023-04-19 10:10:00,148.5,148.52,148.3,148.38,42258.0,146.0501,146.0697,145.8534,145.9321,42258.0
2023-04-19 10:15:00,148.4,148.45,148.3,148.35,20717.0,145.9517,146.0009,145.8534,145.9026,20717.0
2023-04-19 10:20:00,148.34,148.44,148.23,148.24,29511.0,145.8927,145.9911,145.7845,145.7944,29511.0
2023-04-19 10:25:00,148.27,148.53,148.25,148.53,64189.0,145.8239,146.0796,145.8042,146.0796,64189.0
2023-04-19 10:30:00,148.52,148.61,148.48,148.51,18826.0,146.0697,146.1583,146.0304,146.0599,18826.0
2023-04-19 10:35:00,148.51,148.71,148.47,148.71,23849.0,146.0599,146.2566,146.0206,146.2566,23849.0
2023-04-19 10:40:00,148.72,148.85,148.64,148.85,29367.0,146.2664,146.3943,146.1878,146.3943,29367.0
2023-04-19 10:45:00,148.86,148.87,148.63,148.73,50761.0,146.4041,146.414,146.1779,146.2763,50761.0
2023-04-19 10:50:00,148.74,148.86,148.65,148.68,23712.0,146.2861,146.4041,146.1976,146.2271,23712.0
2023-04-19 10:55:00,148.68,148.84,148.68,148.79,29895.0,146.2271,146.3845,146.2271,146.3353,29895.0
2023-04-19 11:00:00,148.81,149.0,148.8,148.87,68392.0,146.355,146.5418,146.3451,146.414,68392.0
2023-04-19 11:05:00,148.87,148.94,148.79,148.83,21917.0,146.414,146.4828,146.3353,146.3746,21917.0
2023-04-19 11:10:00,148.81,148.96,148.81,148.92,75320.0,146.355,146.5025,146.355,146.4631,75320.0
2023-04-19 11:15:00,148.92,149.01,148.86,148.89,14301.0,146.4631,146.5517,146.4041,146.4336,14301.0
2023-04-19 11:20:00,148.89,148.93,148.73,148.81,80852.0,146.4336,146.473,146.2763,146.355,80852.0
2023-04-19 11:25:00,148.8,148.85,148.71,148.84,39861.0,146.3451,146.3943,146.2566,146.3845,39861.0
2023-04-19 11:30:00,148.84,148.85,148.73,148.77,20349.0,146.3845,146.3943,146.2763,146.3156,20349.0
2023-04-19 11:35:00,148.76,149.03,148.74,148.99,36822.0,146.3058,146.5713,146.2861,146.532,36822.0
2023-04-19 11:40:00,148.97,149.06,148.92,148.93,44392.0,146.5123,146.6008,146.4631,146.473,44392.0
2023-04-19 11:45:00,148.92,148.97,148.83,148.9,62204.0,146.4631,146.5123,146.3746,146.4435,62204.0
2023-04-19 11:50:00,148.87,148.98,148.84,148.95,21676.0,146.414,146.5222,146.3845,146.4927,21676.0
2023-04-19 11:55:00,148.96,149.08,148.93,149.0,69686.0,146.5025,146.6205,146.473,146.5418,69686.0
2023-04-19 12:00:00,149.02,149.09,148.91,148.97,44853.0,146.5615,146.6303,146.4533,146.5123,44853.0
2023-04-19 12:05:00,148.96,149.17,148.93,149.1,53159.0,146.5025,146.709,146.473,146.6402,53159.0
2023-04-19 12:10:00,149.12,149.17,149.12,149.16,22595.0,146.6598,146.709,146.6598,146.6992,22595.0
2023-04-19 12:15:00,149.2,149.32,149.18,149.18,19379.0,146.7385,146.8565,146.7189,146.7189,19379.0
2023-04-19 12:20:00,149.17,149.19,149.11,149.16,23027.0,146.709,146.7287,146.65,146.6992,23027.0
2023-04-19 12:25:00,149.15,149.22,149.13,149.19,22239.0,146.6894,146.7582,146.6697,146.7287,22239.0
2023-04-19 12:30:00,149.18,149.36,149.18,149.31,17533.0,146.7189,146.8959,146.7189,146.8467,17533.0
2023-04-19 12:35:00,149.3,149.37,149.27,149.28,17890.0,146.8369,146.9057,146.8074,146.8172,17890.0
2023-04-19 12:40:00,149.29,149.42,149.28,149.32,17667.0,146.827,146.9549,146.8172,146.8565,17667.0
2023-04-19 12:45:00,149.34,149.34,149.19,149.23,27253.0,146.8762,146.8762,146.7287,146.768,27253.0
2023-04-19 12:50:00,149.21,149.29,149.19,149.26,16585.0,146.7484,146.827,146.7287,146.7975,16585.0
2023-04-19 12:55:00,149.27,149.3,149.21,149.23,15367.0,146.8074,146.8369,146.7484,146.768,15367.0
2023-04-19 13:00:00,149.22,149.26,149.15,149.24,35197.0,146.7582,146.7975,146.6894,146.7779,35197.0
2023-04-19 13:05:00,149.24,149.41,149.24,149.34,17676.0,146.7779,146.9451,146.7779,146.8762,17676.0
2023-04-19 13:10:00,149.34,149.42,149.32,149.39,14706.0,146.8762,146.9549,146.8565,146.9254,14706.0
2023-04-19 13:15:00,149.39,149.39,149.12,149.2,79376.0,146.9254,146.9254,146.6598,146.7385,79376.0
2023-04-19 13:20:00,149.21,149.25,149.12,149.22,23543.0,146.7484,146.7877,146.6598,146.7582,23543.0
2023-04-19 13:25:00,149.21,149.33,149.18,149.3,19962.0,146.7484,146.8664,146.7189,146.8369,19962.0
2023-04-19 13:30:00,149.31,149.33,149.27,149.28,88266.0,146.8467,146.8664,146.8074,146.8172,88266.0
2023-04-19 13:35:00,149.27,149.27,149.18,149.19,22422.0,146.8074,146.8074,146.7189,146.7287,22422.0
2023-04-19 13:40:00,149.17,149.25,149.17,149.19,14571.0,146.709,146.7877,146.709,146.7287,14571.0
2023-04-19 13:45:00,149.17,149.18,149.1,149.14,29962.0,146.709,146.7189,146.6402,146.6795,29962.0
2023-04-19 13:50:00,149.14,149.26,149.13,149.24,21746.0,146.6795,146.7975,146.6697,146.7779,21746.0
2023-04-19 13:55:00,149.24,149.29,149.22,149.28,65308.0,146.7779,146.827,146.7582,146.8172,65308.0
2023-04-19 14:00:00,149.3,149.5,149.13,149.13,35450.0,146.8369,147.0336,146.6697,146.6697,35450.0
2023-04-19 14:05:00,149.13,149.25,149.13,149.18,49707.0,146.6697,146.7877,146.6697,146.7189,49707.0
2023-04-19 14:10:00,149.17,149.21,149.15,149.21,20205.0,146.709,146.7484,146.6894,146.7484,20205.0
2023-04-19 14:15:00,149.21,149.24,149.16,149.18,14213.0,146.7484,146.7779,146.6992,146.7189,14213.0
2023-04-19 14:20:00,149.19,149.28,149.18,149.27,23861.0,146.7287,146.8172,146.7189,146.8074,23861.0
2023-04-19 14:25:00,149.26,149.29,149.21,149.26,23080.0,146.7975,146.827,146.7484,146.7975,23080.0
2023-04-19 14:30:00,149.27,149.29,149.07,149.12,17758.0,146.8074,146.827,146.6107,146.6598,17758.0
2023-04-19 14:35:00,149.1,149.24,149.08,149.22,21580.0,146.6402,146.7779,146.6205,146.7582,21580.0
2023-04-19 14:40:00,149.23,149.31,149.22,149.24,26790.0,146.768,146.8467,146.7582,146.7779,26790.0
2023-04-19 14:45:00,149.24,149.29,149.17,149.29,20874.0,146.7779,146.827,146.709,146.827,20874.0
2023-04-19 14:50:00,149.28,149.28,149.18,149.24,11345.0,146.8172,146.8172,146.7189,146.7779,11345.0
2023-04-19 14:55:00,149.25,149.33,149.2,149.32,15173.0,146.7877,146.8664,146.7385,146.8565,15173.0
2023-04-19 15:00:00,149.33,149.33,149.2,149.27,16445.0,146.8664,146.8664,146.7385,146.8074,16445.0
2023-04-19 15:05:00,149.28,149.3,149.19,149.3,28260.0,146.8172,146.8369,146.7287,146.8369,28260.0
2023-04-19 15:10:00,149.29,149.38,149.25,149.37,45558.0,146.827,146.9156,146.7877,146.9057,45558.0
2023-04-19 15:15:00,149.36,149.43,149.29,149.31,29349.0,146.8959,146.9647,146.827,146.8467,29349.0
2023-04-19 15:20:00,149.29,149.37,149.27,149.35,36693.0,146.827,146.9057,146.8074,146.8861,36693.0
2023-04-19 15:25:00,149.34,149.35,149.23,149.24,21901.0,146.8762,146.8861,146.768,146.7779,21901.0
2023-04-19 15:30:00,149.22,149.35,149.22,149.25,24780.0,146.7582,146.8861,146.7582,146.7877,24780.0
2023-04-19 15:35:00,149.24,149.26,149.18,149.25,22859.0,146.7779,146.7975,146.7189,146.7877,22859.0
2023-04-19 15:40:00,149.24,149.31,149.2,149.22,37625.0,146.7779,146.8467,146.7385,146.7582,37625.0
2023-04-19 15:45:00,149.21,149.23,149.02,149.12,51953.0,146.7484,146.768,146.5615,146.6598,51953.0
2023-04-19 15:50:00,149.11,149.22,149.0,149.19,154963.0,146.65,146.7582,146.5418,146.7287,154963.0
2023-04-19 15:55:00,149.19,149.27,149.15,149.24,323004.0,146.7287,146.8074,146.6894,146.7779,323004.0
2023-04-20 09:30:00,147.89,148.3,147.81,148.2,128732.0,145.4501,145.8534,145.3715,145.755,128732.0
2023-04-20 09:35:00,148.22,148.34,148.14,148.26,67905.0,145.7747,145.8927,145.696,145.814,67905.0
2023-04-20 09:40:00,148.25,148.63,148.23,148.62,42827.0,145.8042,146.1779,145.7845,146.1681,42827.0
2023-04-20 09:45:00,148.63,148.78,148.51,148.58,144152.0,146.1779,146.3255,146.0599,146.1288,144152.0
2023-04-20 09:50:00,148.59,148.68,148.41,148.6,132821.0,146.1386,146.2271,145.9616,146.1484,132821.0
2023-04-20 09:55:00,148.6,148.61,148.41,148.55,48576.0,146.1484,146.1583,145.9616,146.0993,48576.0
2023-04-20 10:00:00,148.53,148.71,148.49,148.55,124828.0,146.0796,146.2566,146.0402,146.0993,124828.0
2023-04-20 10:05:00,148.55,148.92,148.51,148.8,83110.0,146.0993,146.4631,146.0599,146.3451,83110.0
2023-04-20 10:10:00,148.81,149.0,148.81,148.89,31644.0,146.355,146.5418,146.355,146.4336,31644.0
2023-04-20 10:15:00,148.89,148.97,148.79,148.89,53312.0,146.4336,146.5123,146.3353,146.4336,53312.0
2023-04-20 10:20:00,148.88,148.99,148.77,148.8,24200.0,146.4238,146.532,146.3156,146.3451,24200.0
2023-04-20 10:25:00,148.78,148.93,148.73,148.76,33085.0,146.3255,146.473,146.2763,146.3058,33085.0
2023-04-20 10:30:00,148.76,148.99,148.76,148.84,26587.0,146.3058,146.532,146.3058,146.3845,26587.0
2023-04-20 10:35:00,148.82,148.85,148.64,148.66,31052.0,146.3648,146.3943,146.1878,146.2074,31052.0
2023-04-20 10:40:00,148.64,148.79,148.61,148.75,38125.0,146.1878,146.3353,146.1583,146.296,38125.0
2023-04-20 10:45:00,148.76,148.87,148.69,148.85,44452.0,146.3058,146.414,146.2369,146.3943,44452.0
2023-04-20 10:50:00,148.87,148.95,148.79,148.79,27671.0,146.414,146.4927,146.3353,146.3353,27671.0
2023-04-20 10:55:00,148.77,148.84,148.73,148.75,12132.0,146.3156,146.3845,146.2763,146.296,12132.0
2023-04-20 11:00:00,148.76,148.8,148.65,148.66,9895.0,146.3058,146.3451,146.1976,146.2074,9895.0
2023-04-20 11:05:00,148.68,148.7,148.38,148.51,21529.0,146.2271,146.2468,145.9321,146.0599,21529.0
2023-04-20 11:10:00,148.51,148.65,148.45,148.63,44627.0,146.0599,146.1976,146.0009,146.1779,44627.0
2023-04-20 11:15:00,148.61,148.71,148.48,148.7,57992.0,146.1583,146.2566,146.0304,146.2468,57992.0
2023-04-20 11:20:00,148.72,148.81,148.65,148.69,18391.0,146.2664,146.355,146.1976,146.2369,18391.0
2023-04-20 11:25:00,148.7,148.8,148.59,148.78,53832.0,146.2468,146.3451,146.1386,146.3255,53832.0
2023-04-20 11:30:00,148.78,148.8,148.61,148.63,45537.0,146.3255,146.3451,146.1583,146.1779,45537.0
2023-04-20 11:35:00,148.61,148.77,148.58,148.74,26238.0,146.1583,146.3156,146.1288,146.2861,26238.0
2023-04-20 11:40:00,148.77,148.95,148.75,148.92,23418.0,146.3156,146.4927,146.296,146.4631,23418.0
2023-04-20 11:45:00,148.89,149.02,148.89,148.97,42112.0,146.4336,146.5615,146.4336,146.5123,42112.0
2023-04-20 11:50:00,148.95,149.06,148.9,149.05,41645.0,146.4927,146.6008,146.4435,146.591,41645.0
2023-04-20 11:55:00,149.06,149.11,148.97,148.97,52655.0,146.6008,146.65,146.5123,146.5123,52655.0
2023-04-20 12:00:00,148.99,149.0,148.83,148.83,12292.0,146.532,146.5418,146.3746,146.3746,12292.0
2023-04-20 12:05:00,148.81,148.91,148.73,148.9,15611.0,146.355,146.4533,146.2763,146.4435,15611.0
2023-04-20 12:10:00,148.9,149.01,148.87,148.94,12778.0,146.4435,146.5517,146.414,146.4828,12778.0
2023-04-20 12:15:00,148.95,148.99,148.94,148.99,8068.0,146.4927,146.532,146.4828,146.532,8068.0
2023-04-20 12:20:00,149.0,149.03,148.91,148.97,23122.0,146.5418,146.5713,146.4533,146.5123,23122.0
2023-04-20 12:25:00,148.97,149.14,148.91,149.1,15909.0,146.5123,146.6795,146.4533,146.6402,15909.0
2023-04-20 12:30:00,149.08,149.29,149.05,149.24,31795.0,146.6205,146.827,146.591,146.7779,31795.0
2023-04-20 12:35:00,149.23,149.4,149.21,149.24,24078.0,146.768,146.9352,146.7484,146.7779,24078.0
2023-04-20 12:40:00,149.23,149.23,149.14,149.19,34043.0,146.768,146.768,146.6795,146.7287,34043.0
2023-04-20 12:45:00,149.2,149.38,149.2,149.33,43189.0,146.7385,146.9156,146.7385,146.8664,43189.0
2023-04-20 12:50:00,149.34,149.42,149.32,149.39,14085.0,146.8762,146.9549,146.8565,146.9254,14085.0
2023-04-20 12:55:00,149.4,149.51,149.37,149.48,24554.0,146.9352,147.0434,146.9057,147.0139,24554.0
2023-04-20 13:00:00,149.49,149.54,149.41,149.46,26065.0,147.0237,147.0729,146.9451,146.9942,26065.0
2023-04-20 13:05:00,149.46,149.57,149.46,149.56,33788.0,146.9942,147.1024,146.9942,147.0926,33788.0
2023-04-20 13:10:00,149.54,149.7,149.54,149.7,50426.0,147.0729,147.2303,147.0729,147.2303,50426.0
2023-04-20 13:15:00,149.69,149.71,149.6,149.66,19861.0,147.2204,147.2401,147.1319,147.1909,19861.0
2023-04-20 13:20:00,149.66,149.67,149.55,149.59,48067.0,147.1909,147.2008,147.0828,147.1221,48067.0
2023-04-20 13:25:00,149.6,149.63,149.57,149.58,10104.0,147.1319,147.1614,147.1024,147.1123,10104.0
2023-04-20 13:30:00,149.59,149.65,149.48,149.53,22697.0,147.1221,147.1811,147.0139,147.0631,22697.0
2023-04-20 13:35:00,149.54,149.59,149.49,149.54,16464.0,147.0729,147.1221,147.0237,147.0729,16464.0
2023-04-20 13:40:00,149.54,149.56,149.47,149.51,14980.0,147.0729,147.0926,147.0041,147.0434,14980.0
2023-04-20 13:45:00,149.51,149.54,149.46,149.5,16336.0,147.0434,147.0729,146.9942,147.0336,16336.0
2023-04-20 13:50:00,149.49,149.61,149.42,149.59,12885.0,147.0237,147.1418,146.9549,147.1221,12885.0
2023-04-20 13:55:00,149.6,149.6,149.33,149.37,26027.0,147.1319,147.1319,146.8664,146.9057,26027.0
2023-04-20 14:00:00,149.35,149.37,149.2,149.31,59912.0,146.8861,146.9057,146.7385,146.8467,59912.0
2023-04-20 14:05:00,149.31,149.31,149.15,149.22,42213.0,146.8467,146.8467,146.6894,146.7582,42213.0
2023-04-20 14:10:00,149.21,149.28,149.18,149.19,41251.0,146.7484,146.8172,146.7189,146.7287,41251.0
2023-04-20 14:15:00,149.16,149.2,148.9,148.96,39458.0,146.6992,146.7385,146.4435,146.5025,39458.0
2023-04-20 14:20:00,148.95,148.99,148.87,148.91,25932.0,146.4927,146.532,146.414,146.4533,25932.0
2023-04-20 14:25:00,148.91,148.93,148.67,148.67,25531.0,146.4533,146.473,146.2173,146.2173,25531.0
2023-04-20 14:30:00,148.69,148.74,148.47,148.53,45351.0,146.2369,146.2861,146.0206,146.0796,45351.0
2023-04-20 14:35:00,148.53,148.56,148.32,148.41,49250.0,146.0796,146.1091,145.873,145.9616,49250.0
2023-04-20 14:40:00,148.4,148.4,148.17,148.27,75679.0,145.9517,145.9517,145.7255,145.8239,75679.0
2023-04-20 14:45:00,148.26,148.35,148.19,148.2,46765.0,145.814,145.9026,145.7452,145.755,46765.0
2023-04-20 14:50:00,148.18,148.33,148.18,148.29,26164.0,145.7354,145.8829,145.7354,145.8435,26164.0
2023-04-20 14:55:00,148.27,148.46,148.26,148.44,27514.0,145.8239,146.0107,145.814,145.9911,27514.0
2023-04-20 15:00:00,148.44,148.51,148.18,148.22,36848.0,145.9911,146.0599,145.7354,145.7747,36848.0
2023-04-20 15:05:00,148.22,148.28,148.1,148.25,71468.0,145.7747,145.8337,145.6567,145.8042,71468.0
2023-04-20 15:10:00,148.24,148.24,147.96,147.99,87612.0,145.7944,145.7944,145.519,145.5485,87612.0
2023-04-20 15:15:00,147.97,148.0,147.77,147.82,90211.0,145.5288,145.5583,145.3321,145.3813,90211.0
2023-04-20 15:20:00,147.81,147.86,147.72,147.75,50901.0,145.3715,145.4206,145.2829,145.3125,50901.0
2023-04-20 15:25:00,147.75,147.8,147.58,147.61,65313.0,145.3125,145.3616,145.1453,145.1748,65313.0
2023-04-20 15:30:00,147.62,147.89,147.62,147.87,90189.0,145.1846,145.4501,145.1846,145.4305,90189.0
2023-04-20 15:35:00,147.84,147.94,147.71,147.94,79178.0,145.401,145.4993,145.2731,145.4993,79178.0
2023-04-20 15:40:00,147.95,147.99,147.74,147.78,79767.0,145.5092,145.5485,145.3026,145.342,79767.0
2023-04-20 15:45:00,147.77,147.93,147.76,147.87,104798.0,145.3321,145.4895,145.3223,145.4305,104798.0
2023-04-20 15:50:00,147.87,148.06,147.71,148.06,196812.0,145.4305,145.6173,145.2731,145.6173,196812.0
2023-04-20 15:55:00,148.06,148.3,148.06,148.26,308896.0,145.6173,145.8534,145.6173,145.814,308896.0
2023-04-21 09:30:00,147.64,147.69,147.32,147.43,120117.0,145.2043,145.2534,144.8895,144.9977,120117.0
2023-04-21 09:35:00,147.41,147.65,147.31,147.47,75422.0,144.9781,145.2141,144.8797,145.0371,75422.0
2023-04-21 09:40:00,147.46,147.8,147.42,147.58,31436.0,145.0272,145.3616,144.9879,145.1453,31436.0
2023-04-21 09:45:00,147.62,147.72,147.49,147.56,65532.0,145.1846,145.2829,145.0567,145.1256,65532.0
2023-04-21 09:50:00,147.5,147.5,147.11,147.21,63121.0,145.0666,145.0666,144.683,144.7814,63121.0
2023-04-21 09:55:00,147.17,147.24,146.85,146.86,50569.0,144.742,144.8109,144.4273,144.4371,50569.0
2023-04-21 10:00:00,146.86,146.97,146.8,146.86,48415.0,144.4371,144.5453,144.3781,144.4371,48415.0
2023-04-21 10:05:00,146.85,147.06,146.85,147.03,20404.0,144.4273,144.6338,144.4273,144.6043,20404.0
2023-04-21 10:10:00,147.03,147.25,146.99,147.21,42877.0,144.6043,144.8207,144.565,144.7814,42877.0
2023-04-21 10:15:00,147.21,147.53,147.15,147.5,72666.0,144.7814,145.0961,144.7223,145.0666,72666.0
2023-04-21 10:20:00,147.51,147.66,147.51,147.63,35847.0,145.0764,145.2239,145.0764,145.1944,35847.0
2023-04-21 10:25:00,147.62,147.83,147.57,147.6,33034.0,145.1846,145.3911,145.1354,145.1649,33034.0
2023-04-21 10:30:00,147.6,147.68,147.49,147.59,82176.0,145.1649,145.2436,145.0567,145.1551,82176.0
2023-04-21 10:35:00,147.6,147.63,147.33,147.34,30460.0,145.1649,145.1944,144.8994,144.9092,30460.0
2023-04-21 10:40:00,147.36,147.4,147.0,147.04,60219.0,144.9289,144.9682,144.5748,144.6142,60219.0
2023-04-21 10:45:00,147.03,147.06,146.8,146.98,46943.0,144.6043,144.6338,144.3781,144.5552,46943.0
2023-04-21 10:50:00,146.98,147.22,146.91,147.15,49332.0,144.5552,144.7912,144.4863,144.7223,49332.0
2023-04-21 10:55:00,147.15,147.24,147.11,147.23,41257.0,144.7223,144.8109,144.683,144.801,41257.0
2023-04-21 11:00:00,147.25,147.58,147.22,147.57,66197.0,144.8207,145.1453,144.7912,145.1354,66197.0
2023-04-21 11:05:00,147.55,147.55,147.33,147.33,33306.0,145.1158,145.1158,144.8994,144.8994,33306.0
2023-04-21 11:10:00,147.31,147.37,147.21,147.3,25507.0,144.8797,144.9387,144.7814,144.8699,25507.0
2023-04-21 11:15:00,147.28,147.43,147.21,147.26,21719.0,144.8502,144.9977,144.7814,144.8305,21719.0
2023-04-21 11:20:00,147.24,147.45,147.21,147.42,31462.0,144.8109,145.0174,144.7814,144.9879,31462.0
2023-04-21 11:25:00,147.41,147.51,147.33,147.46,57572.0,144.9781,145.0764,144.8994,145.0272,57572.0
2023-04-21 11:30:00,147.46,147.6,147.41,147.59,29749.0,145.0272,145.1649,144.9781,145.1551,29749.0
2023-04-21 11:35:00,147.61,147.62,147.46,147.57,53000.0,145.1748,145.1846,145.0272,145.1354,53000.0
2023-04-21 11:40:00,147.59,147.82,147.58,147.62,65154.0,145.1551,145.3813,145.1453,145.1846,65154.0
2023-04-21 11:45:00,147.61,147.66,147.3,147.32,38110.0,145.1748,145.2239,144.8699,144.8895,38110.0
2023-04-21 11:50:00,147.31,147.49,147.27,147.46,24724.0,144.8797,145.0567,144.8404,145.0272,24724.0
2023-04-21 11:55:00,147.47,147.71,147.46,147.67,20060.0,145.0371,145.2731,145.0272,145.2338,20060.0
2023-04-21 12:00:00,147.68,147.7,147.6,147.65,27618.0,145.2436,145.2633,145.1649,145.2141,27618.0
2023-04-21 12:05:00,147.64,147.74,147.51,147.55,37167.0,145.2043,145.3026,145.0764,145.1158,37167.0
2023-04-21 12:10:00,147.54,147.64,147.46,147.61,17358.0,145.1059,145.2043,145.0272,145.1748,17358.0
2023-04-21 12:15:00,147.61,147.75,147.6,147.71,24662.0,145.1748,145.3125,145.1649,145.2731,24662.0
2023-04-21 12:20:00,147.73,147.75,147.56,147.69,44781.0,145.2928,145.3125,145.1256,145.2534,44781.0
2023-04-21 12:25:00,147.66,147.67,147.49,147.51,23271.0,145.2239,145.2338,145.0567,145.0764,23271.0
2023-04-21 12:30:00,147.51,147.58,147.44,147.52,24965.0,145.0764,145.1453,145.0076,145.0862,24965.0
2023-04-21 12:35:00,147.53,147.57,147.45,147.5,17785.0,145.0961,145.1354,145.0174,145.0666,17785.0
2023-04-21 12:40:00,147.48,147.48,147.39,147.42,18011.0,145.0469,145.0469,144.9584,144.9879,18011.0
2023-04-21 12:45:00,147.41,147.53,147.4,147.5,21965.0,144.9781,145.0961,144.9682,145.0666,21965.0
2023-04-21 12:50:00,147.5,147.6,147.43,147.54,29681.0,145.0666,145.1649,144.9977,145.1059,29681.0
2023-04-21 12:55:00,147.53,147.62,147.51,147.53,66837.0,145.0961,145.1846,145.0764,145.0961,66837.0
2023-04-21 13:00:00,147.54,147.62,147.51,147.57,17119.0,145.1059,145.1846,145.0764,145.1354,17119.0
2023-04-21 13:05:00,147.59,147.75,147.59,147.75,31150.0,145.1551,145.3125,145.1551,145.3125,31150.0
2023-04-21 13:10:00,147.75,147.77,147.59,147.65,16394.0,145.3125,145.3321,145.1551,145.2141,16394.0
2023-04-21 13:15:00,147.65,147.7,147.45,147.45,21558.0,145.2141,145.2633,145.0174,145.0174,21558.0
2023-04-21 13:20:00,147.44,147.47,147.38,147.4,22391.0,145.0076,145.0371,144.9486,144.9682,22391.0
2023-04-21 13:25:00,147.39,147.48,147.39,147.48,8648.0,144.9584,145.0469,144.9584,145.0469,8648.0
2023-04-21 13:30:00,147.47,147.66,147.47,147.53,18745.0,145.0371,145.2239,145.0371,145.0961,18745.0
2023-04-21 13:35:00,147.53,147.67,147.53,147.65,21349.0,145.0961,145.2338,145.0961,145.2141,21349.0
2023-04-21 13:40:00,147.66,147.82,147.66,147.76,43256.0,145.2239,145.3813,145.2239,145.3223,43256.0
2023-04-21 13:45:00,147.75,147.81,147.74,147.77,21812.0,145.3125,145.3715,145.3026,145.3321,21812.0
2023-04-21 13:50:00,147.78,147.82,147.71,147.75,20024.0,145.342,145.3813,145.2731,145.3125,20024.0
2023-04-21 13:55:00,147.74,147.87,147.7,147.83,55920.0,145.3026,145.4305,145.2633,145.3911,55920.0
2023-04-21 14:00:00,147.82,148.0,147.81,147.94,40735.0,145.3813,145.5583,145.3715,145.4993,40735.0
2023-04-21 14:05:00,147.93,147.97,147.86,147.9,28311.0,145.4895,145.5288,145.4206,145.46,28311.0
2023-04-21 14:10:00,147.89,148.0,147.89,147.95,17541.0,145.4501,145.5583,145.4501,145.5092,17541.0
2023-04-21 14:15:00,147.96,148.03,147.86,147.86,21346.0,145.519,145.5878,145.4206,145.4206,21346.0
2023-04-21 14:20:00,147.87,147.96,147.85,147.93,27173.0,145.4305,145.519,145.4108,145.4895,27173.0
2023-04-21 14:25:00,147.92,147.95,147.86,147.88,36537.0,145.4796,145.5092,145.4206,145.4403,36537.0
2023-04-21 14:30:00,147.89,147.97,147.76,147.8,70389.0,145.4501,145.5288,145.3223,145.3616,70389.0
2023-04-21 14:35:00,147.8,147.8,147.65,147.73,24849.0,145.3616,145.3616,145.2141,145.2928,24849.0
2023-04-21 14:40:00,147.72,147.8,147.68,147.7,17718.0,145.2829,145.3616,145.2436,145.2633,17718.0
2023-04-21 14:45:00,147.7,147.7,147.54,147.67,26181.0,145.2633,145.2633,145.1059,145.2338,26181.0
2023-04-21 14:50:00,147.65,147.65,147.58,147.64,23493.0,145.2141,145.2141,145.1453,145.2043,23493.0
2023-04-21 14:55:00,147.63,147.7,147.59,147.67,14115.0,145.1944,145.2633,145.1551,145.2338,14115.0
2023-04-21 15:00:00,147.67,147.75,147.5,147.51,99284.0,145.2338,145.3125,145.0666,145.0764,99284.0
2023-04-21 15:05:00,147.52,147.53,147.35,147.46,45915.0,145.0862,145.0961,144.919,145.0272,45915.0
2023-04-21 15:10:00,147.46,147.51,147.42,147.42,44827.0,145.0272,145.0764,144.9879,144.9879,44827.0
2023-04-21 15:15:00,147.42,147.55,147.41,147.47,51834.0,144.9879,145.1158,144.9781,145.0371,51834.0
2023-04-21 15:20:00,147.48,147.57,147.47,147.55,26597.0,145.0469,145.1354,145.0371,145.1158,26597.0
2023-04-21 15:25:00,147.55,147.59,147.49,147.58,258977.0,145.1158,145.1551,145.0567,145.1453,258977.0
2023-04-21 15:30:00,147.58,147.66,147.57,147.62,47766.0,145.1453,145.2239,145.1354,145.1846,47766.0
2023-04-21 15:35:00,147.62,147.67,147.51,147.52,257031.0,145.1846,145.2338,145.0764,145.0862,257031.0
2023-04-21 15:40:00,147.52,147.58,147.41,147.47,92245.0,145.0862,145.1453,144.9781,145.0371,92245.0
2023-04-21 15:45:00,147.46,147.55,147.4,147.52,308924.0,145.0272,145.1158,144.9682,145.0862,308924.0
2023-04-21 15:50:00,147.52,147.75,147.49,147.69,171654.0,145.0862,145.3125,145.0567,145.2534,171654.0
2023-04-21 15:55:00,147.69,147.81,147.65,147.74,316596.0,145.2534,145.3715,145.2141,145.3026,316596.0
2023-04-24 09:30:00,147.25,147.39,147.03,147.39,137856.0,144.8207,144.9584,144.6043,144.9584,137856.0
2023-04-24 09:35:00,147.42,147.7,147.41,147.6,119243.0,144.9879,145.2633,144.9781,145.1649,119243.0
2023-04-24 09:40:00,147.59,147.85,147.56,147.78,62965.0,145.1551,145.4108,145.1256,145.342,62965.0
2023-04-24 09:45:00,147.81,147.89,147.65,147.68,117794.0,145.3715,145.4501,145.2141,145.2436,117794.0
2023-04-24 09:50:00,147.66,147.8,147.61,147.74,57117.0,145.2239,145.3616,145.1748,145.3026,57117.0
2023-04-24 09:55:00,147.75,147.79,147.46,147.49,34841.0,145.3125,145.3518,145.0272,145.0567,34841.0
2023-04-24 10:00:00,147.49,147.54,147.3,147.39,55123.0,145.0567,145.1059,144.8699,144.9584,55123.0
2023-04-24 10:05:00,147.4,147.41,147.2,147.32,45421.0,144.9682,144.9781,144.7715,144.8895,45421.0
2023-04-24 10:10:00,147.31,147.58,147.23,147.42,49686.0,144.8797,145.1453,144.801,144.9879,49686.0
2023-04-24 10:15:00,147.43,147.52,147.27,147.5,36825.0,144.9977,145.0862,144.8404,145.0666,36825.0
2023-04-24 10:20:00,147.5,147.61,147.44,147.58,31780.0,145.0666,145.1748,145.0076,145.1453,31780.0
2023-04-24 10:25:00,147.57,147.61,147.45,147.52,19148.0,145.1354,145.1748,145.0174,145.0862,19148.0
2023-04-24 10:30:00,147.56,147.6,147.32,147.32,26239.0,145.1256,145.1649,144.8895,144.8895,26239.0
2023-04-24 10:35:00,147.29,147.3,146.82,146.85,50039.0,144.86,144.8699,144.3978,144.4273,50039.0
2023-04-24 10:40:00,146.84,146.96,146.71,146.75,77360.0,144.4175,144.5355,144.2896,144.3289,77360.0
2023-04-24 10:45:00,146.72,146.86,146.7,146.83,30493.0,144.2994,144.4371,144.2798,144.4076,30493.0
2023-04-24 10:50:00,146.82,146.89,146.72,146.83,35554.0,144.3978,144.4666,144.2994,144.4076,35554.0
2023-04-24 10:55:00,146.84,146.9,146.8,146.8,41396.0,144.4175,144.4765,144.3781,144.3781,41396.0
2023-04-24 11:00:00,146.8,146.89,146.69,146.74,30197.0,144.3781,144.4666,144.2699,144.3191,30197.0
2023-04-24 11:05:00,146.76,146.87,146.7,146.71,15097.0,144.3388,144.447,144.2798,144.2896,15097.0
2023-04-24 11:10:00,146.7,146.85,146.62,146.63,25982.0,144.2798,144.4273,144.2011,144.2109,25982.0
2023-04-24 11:15:00,146.63,146.73,146.53,146.72,28147.0,144.2109,144.3093,144.1126,144.2994,28147.0
2023-04-24 11:20:00,146.72,146.75,146.6,146.64,30085.0,144.2994,144.3289,144.1814,144.2208,30085.0
2023-04-24 11:25:00,146.62,146.71,146.51,146.53,20913.0,144.2011,144.2896,144.0929,144.1126,20913.0
2023-04-24 11:30:00,146.52,146.66,146.43,146.52,46247.0,144.1027,144.2404,144.0142,144.1027,46247.0
2023-04-24 11:35:00,146.51,146.57,146.42,146.45,29255.0,144.0929,144.1519,144.0044,144.0339,29255.0
2023-04-24 11:40:00,146.44,146.47,146.27,146.27,39773.0,144.0241,144.0536,143.8569,143.8569,39773.0
2023-04-24 11:45:00,146.26,146.3,146.15,146.16,48608.0,143.847,143.8864,143.7388,143.7487,48608.0
2023-04-24 11:50:00,146.16,146.19,146.01,146.05,40496.0,143.7487,143.7782,143.6012,143.6405,40496.0
2023-04-24 11:55:00,146.04,146.14,146.02,146.11,26448.0,143.6307,143.729,143.611,143.6995,26448.0
2023-04-24 12:00:00,146.12,146.3,146.11,146.29,20083.0,143.7093,143.8864,143.6995,143.8765,20083.0
2023-04-24 12:05:00,146.29,146.35,146.16,146.17,58410.0,143.8765,143.9355,143.7487,143.7585,58410.0
2023-04-24 12:10:00,146.18,146.25,146.1,146.1,16651.0,143.7684,143.8372,143.6897,143.6897,16651.0
2023-04-24 12:15:00,146.1,146.25,146.03,146.25,29772.0,143.6897,143.8372,143.6208,143.8372,29772.0
2023-04-24 12:20:00,146.25,146.34,146.24,146.34,21538.0,143.8372,143.9257,143.8274,143.9257,21538.0
2023-04-24 12:25:00,146.35,146.37,146.33,146.37,19192.0,143.9355,143.9552,143.9159,143.9552,19192.0
2023-04-24 12:30:00,146.37,146.43,146.34,146.34,13949.0,143.9552,144.0142,143.9257,143.9257,13949.0
2023-04-24 12:35:00,146.35,146.5,146.35,146.5,22269.0,143.9355,144.0831,143.9355,144.0831,22269.0
2023-04-24 12:40:00,146.5,146.5,146.41,146.42,13021.0,144.0831,144.0831,143.9946,144.0044,13021.0
2023-04-24 12:45:00,146.41,146.46,146.33,146.46,26716.0,143.9946,144.0437,143.9159,144.0437,26716.0
2023-04-24 12:50:00,146.46,146.51,146.41,146.46,23892.0,144.0437,144.0929,143.9946,144.0437,23892.0
2023-04-24 12:55:00,146.46,146.56,146.41,146.54,25811.0,144.0437,144.1421,143.9946,144.1224,25811.0
2023-04-24 13:00:00,146.54,146.56,146.43,146.55,19201.0,144.1224,144.1421,144.0142,144.1322,19201.0
2023-04-24 13:05:00,146.53,146.53,146.43,146.44,16111.0,144.1126,144.1126,144.0142,144.0241,16111.0
2023-04-24 13:10:00,146.44,146.61,146.41,146.6,14196.0,144.0241,144.1913,143.9946,144.1814,14196.0
2023-04-24 13:15:00,146.59,146.61,146.47,146.49,15276.0,144.1716,144.1913,144.0536,144.0732,15276.0
2023-04-24 13:20:00,146.49,146.53,146.46,146.52,34301.0,144.0732,144.1126,144.0437,144.1027,34301.0
2023-04-24 13:25:00,146.52,146.64,146.51,146.59,23091.0,144.1027,144.2208,144.0929,144.1716,23091.0
2023-04-24 13:30:00,146.59,146.66,146.56,146.58,23132.0,144.1716,144.2404,144.1421,144.1618,23132.0
2023-04-24 13:35:00,146.58,146.64,146.55,146.61,13974.0,144.1618,144.2208,144.1322,144.1913,13974.0
2023-04-24 13:40:00,146.61,146.65,146.6,146.63,96746.0,144.1913,144.2306,144.1814,144.2109,96746.0
2023-04-24 13:45:00,146.64,146.64,146.58,146.61,24704.0,144.2208,144.2208,144.1618,144.1913,24704.0
2023-04-24 13:50:00,146.61,146.8,146.61,146.8,19376.0,144.1913,144.3781,144.1913,144.3781,19376.0
2023-04-24 13:55:00,146.81,146.91,146.8,146.86,18846.0,144.388,144.4863,144.3781,144.4371,18846.0
2023-04-24 14:00:00,146.87,147.02,146.87,146.97,83752.0,144.447,144.5945,144.447,144.5453,83752.0
2023-04-24 14:05:00,146.95,147.02,146.85,146.87,70351.0,144.5256,144.5945,144.4273,144.447,70351.0
2023-04-24 14:10:00,146.87,147.02,146.86,147.01,25530.0,144.447,144.5945,144.4371,144.5847,25530.0
2023-04-24 14:15:00,147.02,147.11,146.97,147.0,60713.0,144.5945,144.683,144.5453,144.5748,60713.0
2023-04-24 14:20:00,146.99,147.1,146.93,146.93,52894.0,144.565,144.6732,144.506,144.506,52894.0
2023-04-24 14:25:00,146.93,146.97,146.88,146.96,20848.0,144.506,144.5453,144.4568,144.5355,20848.0
2023-04-24 14:30:00,146.96,147.0,146.8,146.83,22397.0,144.5355,144.5748,144.3781,144.4076,22397.0
2023-04-24 14:35:00,146.83,146.91,146.82,146.84,25019.0,144.4076,144.4863,144.3978,144.4175,25019.0
2023-04-24 14:40:00,146.83,146.88,146.81,146.84,16142.0,144.4076,144.4568,144.388,144.4175,16142.0
2023-04-24 14:45:00,146.82,146.92,146.77,146.91,17981.0,144.3978,144.4961,144.3486,144.4863,17981.0
2023-04-24 14:50:00,146.91,146.99,146.89,146.98,16530.0,144.4863,144.565,144.4666,144.5552,16530.0
2023-04-24 14:55:00,146.98,147.06,146.97,147.03,22378.0,144.5552,144.6338,144.5453,144.6043,22378.0
2023-04-24 15:00:00,147.03,147.1,147.01,147.01,36271.0,144.6043,144.6732,144.5847,144.5847,36271.0
2023-04-24 15:05:00,147.03,147.09,146.99,147.08,21853.0,144.6043,144.6633,144.565,144.6535,21853.0
2023-04-24 15:10:00,147.08,147.17,147.06,147.12,39393.0,144.6535,144.742,144.6338,144.6928,39393.0
2023-04-24 15:15:00,147.12,147.13,147.0,147.07,35976.0,144.6928,144.7027,144.5748,144.6437,35976.0
2023-04-24 15:20:00,147.07,147.08,146.95,146.96,32682.0,144.6437,144.6535,144.5256,144.5355,32682.0
2023-04-24 15:25:00,146.96,147.04,146.94,147.0,47481.0,144.5355,144.6142,144.5158,144.5748,47481.0
2023-04-24 15:30:00,147.0,147.14,146.97,147.07,31947.0,144.5748,144.7125,144.5453,144.6437,31947.0
2023-04-24 15:35:00,147.07,147.16,146.96,147.04,82758.0,144.6437,144.7322,144.5355,144.6142,82758.0
2023-04-24 15:40:00,147.03,147.13,146.97,147.0,78712.0,144.6043,144.7027,144.5453,144.5748,78712.0
2023-04-24 15:45:00,147.0,147.16,147.0,147.15,66486.0,144.5748,144.7322,144.5748,144.7223,66486.0
2023-04-24 15:50:00,147.15,147.15,146.97,146.98,212513.0,144.7223,144.7223,144.5453,144.5552,212513.0
2023-04-24 15:55:00,146.98,147.14,146.89,147.13,403997.0,144.5552,144.7125,144.4666,144.7027,403997.0
2023-04-25 09:30:00,146.39,146.56,146.18,146.3,237109.0,143.9749,144.1421,143.7684,143.8864,237109.0
2023-04-25 09:35:00,146.27,146.38,146.16,146.28,103474.0,143.8569,143.9651,143.7487,143.8667,103474.0
2023-04-25 09:40:00,146.26,146.64,146.25,146.62,46817.0,143.847,144.2208,143.8372,144.2011,46817.0
2023-04-25 09:45:00,146.64,146.67,146.12,146.34,108864.0,144.2208,144.2503,143.7093,143.9257,108864.0
2023-04-25 09:50:00,146.32,146.39,146.16,146.17,48658.0,143.906,143.9749,143.7487,143.7585,48658.0
2023-04-25 09:55:00,146.2,146.35,146.13,146.35,91763.0,143.788,143.9355,143.7192,143.9355,91763.0
2023-04-25 10:00:00,146.32,146.53,146.2,146.23,62807.0,143.906,144.1126,143.788,143.8175,62807.0
2023-04-25 10:05:00,146.2,146.3,146.02,146.09,41951.0,143.788,143.8864,143.611,143.6798,41951.0
2023-04-25 10:10:00,146.08,146.11,145.75,145.87,63540.0,143.67,143.6995,143.3454,143.4635,63540.0
2023-04-25 10:15:00,145.85,145.9,145.72,145.77,18747.0,143.4438,143.493,143.3159,143.3651,18747.0
2023-04-25 10:20:00,145.77,145.83,145.63,145.77,43792.0,143.3651,143.4241,143.2274,143.3651,43792.0
2023-04-25 10:25:00,145.78,145.87,145.71,145.78,45101.0,143.375,143.4635,143.3061,143.375,45101.0
2023-04-25 10:30:00,145.75,145.84,145.63,145.67,33617.0,143.3454,143.434,143.2274,143.2668,33617.0
2023-04-25 10:35:00,145.66,145.76,145.58,145.75,26096.0,143.2569,143.3553,143.1783,143.3454,26096.0
2023-04-25 10:40:00,145.74,145.85,145.62,145.66,26567.0,143.3356,143.4438,143.2176,143.2569,26567.0
2023-04-25 10:45:00,145.66,145.93,145.59,145.92,46797.0,143.2569,143.5225,143.1881,143.5126,46797.0
2023-04-25 10:50:00,145.91,145.91,145.71,145.71,27873.0,143.5028,143.5028,143.3061,143.3061,27873.0
2023-04-25 10:55:00,145.71,145.78,145.63,145.71,31267.0,143.3061,143.375,143.2274,143.3061,31267.0
2023-04-25 11:00:00,145.72,145.81,145.64,145.67,54878.0,143.3159,143.4045,143.2373,143.2668,54878.0
2023-04-25 11:05:00,145.59,145.75,145.51,145.75,29890.0,143.1881,143.3454,143.1094,143.3454,29890.0
2023-04-25 11:10:00,145.76,145.88,145.76,145.83,91401.0,143.3553,143.4733,143.3553,143.4241,91401.0
2023-04-25 11:15:00,145.81,145.9,145.74,145.89,24428.0,143.4045,143.493,143.3356,143.4831,24428.0
2023-04-25 11:20:00,145.91,145.94,145.63,145.66,94976.0,143.5028,143.5323,143.2274,143.2569,94976.0
2023-04-25 11:25:00,145.65,145.7,145.56,145.56,19750.0,143.2471,143.2963,143.1586,143.1586,19750.0
2023-04-25 11:30:00,145.55,145.56,145.38,145.44,40123.0,143.1487,143.1586,142.9816,143.0406,40123.0
2023-04-25 11:35:00,145.42,145.43,145.3,145.35,20245.0,143.0209,143.0307,142.9029,142.952,20245.0
2023-04-25 11:40:00,145.33,145.38,145.25,145.31,35994.0,142.9324,142.9816,142.8537,142.9127,35994.0
2023-04-25 11:45:00,145.3,145.41,145.28,145.36,25303.0,142.9029,143.0111,142.8832,142.9619,25303.0
2023-04-25 11:50:00,145.35,145.36,145.11,145.15,44122.0,142.952,142.9619,142.716,142.7553,44122.0
2023-04-25 11:55:00,145.15,145.16,145.08,145.16,19748.0,142.7553,142.7652,142.6865,142.7652,19748.0
2023-04-25 12:00:00,145.14,145.17,145.0,145.02,37245.0,142.7455,142.775,142.6078,142.6275,37245.0
2023-04-25 12:05:00,145.02,145.03,144.88,144.98,67179.0,142.6275,142.6373,142.4898,142.5881,67179.0
2023-04-25 12:10:00,144.99,145.01,144.9,144.94,35206.0,142.598,142.6177,142.5095,142.5488,35206.0
2023-04-25 12:15:00,144.94,145.02,144.87,144.97,30036.0,142.5488,142.6275,142.48,142.5783,30036.0
2023-04-25 12:20:00,144.99,145.08,144.99,145.0,27206.0,142.598,142.6865,142.598,142.6078,27206.0
2023-04-25 12:25:00,144.99,145.0,144.87,144.91,46806.0,142.598,142.6078,142.48,142.5193,46806.0
2023-04-25 12:30:00,144.9,144.92,144.7,144.72,36436.0,142.5095,142.5291,142.3128,142.3324,36436.0
2023-04-25 12:35:00,144.73,144.8,144.69,144.78,28486.0,142.3423,142.4111,142.3029,142.3914,28486.0
2023-04-25 12:40:00,144.78,144.9,144.77,144.87,30567.0,142.3914,142.5095,142.3816,142.48,30567.0
2023-04-25 12:45:00,144.85,144.88,144.78,144.81,39848.0,142.4603,142.4898,142.3914,142.421,39848.0
2023-04-25 12:50:00,144.82,144.88,144.77,144.8,33662.0,142.4308,142.4898,142.3816,142.4111,33662.0
2023-04-25 12:55:00,144.78,144.96,144.76,144.95,27739.0,142.3914,142.5685,142.3718,142.5586,27739.0
2023-04-25 13:00:00,144.96,145.14,144.94,145.08,56076.0,142.5685,142.7455,142.5488,142.6865,56076.0
2023-04-25 13:05:00,145.07,145.16,144.96,145.0,49358.0,142.6767,142.7652,142.5685,142.6078,49358.0
2023-04-25 13:10:00,144.99,145.1,144.89,144.9,26387.0,142.598,142.7062,142.4996,142.5095,26387.0
2023-04-25 13:15:00,144.88,144.92,144.44,144.72,48611.0,142.4898,142.5291,142.0571,142.3324,48611.0
2023-04-25 13:20:00,144.72,144.82,144.57,144.65,86813.0,142.3324,142.4308,142.1849,142.2636,86813.0
2023-04-25 13:25:00,144.66,144.82,144.55,144.78,63610.0,142.2734,142.4308,142.1652,142.3914,63610.0
2023-04-25 13:30:00,144.76,144.82,144.64,144.72,20012.0,142.3718,142.4308,142.2538,142.3324,20012.0
2023-04-25 13:35:00,144.68,144.78,144.65,144.66,51971.0,142.2931,142.3914,142.2636,142.2734,51971.0
2023-04-25 13:40:00,144.66,144.73,144.59,144.72,17044.0,142.2734,142.3423,142.2046,142.3324,17044.0
2023-04-25 13:45:00,144.71,144.73,144.51,144.61,20357.0,142.3226,142.3423,142.1259,142.2243,20357.0
2023-04-25 13:50:00,144.59,144.6,144.47,144.5,22544.0,142.2046,142.2144,142.0866,142.1161,22544.0
2023-04-25 13:55:00,144.5,144.64,144.5,144.56,30542.0,142.1161,142.2538,142.1161,142.1751,30542.0
2023-04-25 14:00:00,144.58,144.69,144.5,144.52,48438.0,142.1947,142.3029,142.1161,142.1357,48438.0
2023-04-25 14:05:00,144.51,144.68,144.45,144.45,53318.0,142.1259,142.2931,142.0669,142.0669,53318.0
2023-04-25 14:10:00,144.46,144.52,144.38,144.42,60660.0,142.0767,142.1357,141.998,142.0374,60660.0
2023-04-25 14:15:00,144.42,144.49,144.31,144.35,40341.0,142.0374,142.1062,141.9292,141.9685,40341.0
2023-04-25 14:20:00,144.34,144.47,144.31,144.43,36006.0,141.9587,142.0866,141.9292,142.0472,36006.0
2023-04-25 14:25:00,144.43,144.64,144.43,144.64,38792.0,142.0472,142.2538,142.0472,142.2538,38792.0
2023-04-25 14:30:00,144.63,144.67,144.58,144.59,30082.0,142.2439,142.2833,142.1947,142.2046,30082.0
2023-04-25 14:35:00,144.59,144.75,144.58,144.69,28092.0,142.2046,142.3619,142.1947,142.3029,28092.0
2023-04-25 14:40:00,144.69,144.7,144.37,144.38,64767.0,142.3029,142.3128,141.9882,141.998,64767.0
2023-04-25 14:45:00,144.39,144.58,144.33,144.57,73386.0,142.0079,142.1947,141.9489,142.1849,73386.0
2023-04-25 14:50:00,144.57,144.62,144.37,144.37,21227.0,142.1849,142.2341,141.9882,141.9882,21227.0
2023-04-25 14:55:00,144.36,144.44,144.33,144.38,18217.0,141.9784,142.0571,141.9489,141.998,18217.0
2023-04-25 15:00:00,144.38,144.54,144.34,144.38,72165.0,141.998,142.1554,141.9587,141.998,72165.0
2023-04-25 15:05:00,144.39,144.59,144.38,144.5,40685.0,142.0079,142.2046,141.998,142.1161,40685.0
2023-04-25 15:10:00,144.48,144.59,144.42,144.52,28755.0,142.0964,142.2046,142.0374,142.1357,28755.0
2023-04-25 15:15:00,144.53,144.57,144.48,144.54,25437.0,142.1456,142.1849,142.0964,142.1554,25437.0
2023-04-25 15:20:00,144.55,144.65,144.47,144.51,29731.0,142.1652,142.2636,142.0866,142.1259,29731.0
2023-04-25 15:25:00,144.51,144.54,144.32,144.37,42162.0,142.1259,142.1554,141.939,141.9882,42162.0
2023-04-25 15:30:00,144.36,144.55,144.36,144.45,64828.0,141.9784,142.1652,141.9784,142.0669,64828.0
2023-04-25 15:35:00,144.44,144.44,144.27,144.27,48884.0,142.0571,142.0571,141.8899,141.8899,48884.0
2023-04-25 15:40:00,144.27,144.33,144.1,144.18,147035.0,141.8899,141.9489,141.7227,141.8013,147035.0
2023-04-25 15:45:00,144.18,144.3,144.12,144.13,113973.0,141.8013,141.9194,141.7423,141.7522,113973.0
2023-04-25 15:50:00,144.11,144.38,144.04,144.25,216503.0,141.7325,141.998,141.6637,141.8702,216503.0
2023-04-25 15:55:00,144.26,144.27,143.92,143.94,394158.0,141.88,141.8899,141.5456,141.5653,394158.0
2023-04-26 09:30:00,146.5,146.92,146.3,146.35,275290.0,144.0831,144.4961,143.8864,143.9355,275290.0
2023-04-26 09:35:00,146.31,146.5,146.29,146.47,84673.0,143.8962,144.0831,143.8765,144.0536,84673.0
2023-04-26 09:40:00,146.46,146.47,145.76,145.89,146287.0,144.0437,144.0536,143.3553,143.4831,146287.0
2023-04-26 09:45:00,145.9,146.23,145.88,146.06,107109.0,143.493,143.8175,143.4733,143.6503,107109.0
2023-04-26 09:50:00,146.04,146.35,145.98,146.14,71468.0,143.6307,143.9355,143.5717,143.729,71468.0
2023-04-26 09:55:00,146.14,146.42,146.09,146.4,177828.0,143.729,144.0044,143.6798,143.9847,177828.0
2023-04-26 10:00:00,146.4,146.4,146.01,146.13,126140.0,143.9847,143.9847,143.6012,143.7192,126140.0
2023-04-26 10:05:00,146.13,146.46,146.12,146.36,74664.0,143.7192,144.0437,143.7093,143.9454,74664.0
2023-04-26 10:10:00,146.36,146.57,146.29,146.38,57759.0,143.9454,144.1519,143.8765,143.9651,57759.0
2023-04-26 10:15:00,146.33,146.39,146.05,146.1,69313.0,143.9159,143.9749,143.6405,143.6897,69313.0
2023-04-26 10:20:00,146.09,146.16,145.99,146.11,37117.0,143.6798,143.7487,143.5815,143.6995,37117.0
2023-04-26 10:25:00,146.12,146.27,146.06,146.27,45120.0,143.7093,143.8569,143.6503,143.8569,45120.0
2023-04-26 10:30:00,146.26,146.54,146.24,146.45,49044.0,143.847,144.1224,143.8274,144.0339,49044.0
2023-04-26 10:35:00,146.45,146.51,146.3,146.41,43637.0,144.0339,144.0929,143.8864,143.9946,43637.0
2023-04-26 10:40:00,146.41,146.44,146.27,146.33,46333.0,143.9946,144.0241,143.8569,143.9159,46333.0
2023-04-26 10:45:00,146.32,146.62,146.3,146.61,33657.0,143.906,144.2011,143.8864,144.1913,33657.0
2023-04-26 10:50:00,146.61,146.68,146.48,146.62,64652.0,144.1913,144.2601,144.0634,144.2011,64652.0
2023-04-26 10:55:00,146.6,146.74,146.52,146.68,58967.0,144.1814,144.3191,144.1027,144.2601,58967.0
2023-04-26 11:00:00,146.7,146.88,146.65,146.84,147481.0,144.2798,144.4568,144.2306,144.4175,147481.0
2023-04-26 11:05:00,146.86,147.02,146.8,146.98,279665.0,144.4371,144.5945,144.3781,144.5552,279665.0
2023-04-26 11:10:00,146.99,147.03,146.9,147.01,58970.0,144.565,144.6043,144.4765,144.5847,58970.0
2023-04-26 11:15:00,147.01,147.14,147.0,147.07,44499.0,144.5847,144.7125,144.5748,144.6437,44499.0
2023-04-26 11:20:00,147.06,147.25,147.06,147.16,104788.0,144.6338,144.8207,144.6338,144.7322,104788.0
2023-04-26 11:25:00,147.15,147.15,147.0,147.06,73765.0,144.7223,144.7223,144.5748,144.6338,73765.0
2023-04-26 11:30:00,147.08,147.23,147.02,147.18,46937.0,144.6535,144.801,144.5945,144.7519,46937.0
2023-04-26 11:35:00,147.18,147.2,147.02,147.16,102078.0,144.7519,144.7715,144.5945,144.7322,102078.0
2023-04-26 11:40:00,147.17,147.27,147.13,147.2,42810.0,144.742,144.8404,144.7027,144.7715,42810.0
2023-04-26 11:45:00,147.18,147.26,147.13,147.18,49188.0,144.7519,144.8305,144.7027,144.7519,49188.0
2023-04-26 11:50:00,147.17,147.26,147.16,147.2,33619.0,144.742,144.8305,144.7322,144.7715,33619.0
2023-04-26 11:55:00,147.2,147.33,147.19,147.33,32591.0,144.7715,144.8994,144.7617,144.8994,32591.0
2023-04-26 12:00:00,147.34,147.5,147.34,147.44,57014.0,144.9092,145.0666,144.9092,145.0076,57014.0
2023-04-26 12:05:00,147.42,147.62,147.39,147.59,50124.0,144.9879,145.1846,144.9584,145.1551,50124.0
2023-04-26 12:10:00,147.6,147.61,147.45,147.56,28621.0,145.1649,145.1748,145.0174,145.1256,28621.0
2023-04-26 12:15:00,147.57,147.58,147.36,147.4,109251.0,145.1354,145.1453,144.9289,144.9682,109251.0
2023-04-26 12:20:00,147.4,147.5,147.35,147.49,26548.0,144.9682,145.0666,144.919,145.0567,26548.0
2023-04-26 12:25:00,147.49,147.52,147.41,147.42,18416.0,145.0567,145.0862,144.9781,144.9879,18416.0
2023-04-26 12:30:00,147.42,147.44,147.15,147.15,36444.0,144.9879,145.0076,144.7223,144.7223,36444.0
2023-04-26 12:35:00,147.14,147.15,147.01,147.1,25533.0,144.7125,144.7223,144.5847,144.6732,25533.0
2023-04-26 12:40:00,147.1,147.16,147.0,147.1,23902.0,144.6732,144.7322,144.5748,144.6732,23902.0
2023-04-26 12:45:00,147.13,147.13,147.03,147.03,21371.0,144.7027,144.7027,144.6043,144.6043,21371.0
2023-04-26 12:50:00,147.02,147.04,146.89,146.96,19364.0,144.5945,144.6142,144.4666,144.5355,19364.0
2023-04-26 12:55:00,146.95,146.95,146.81,146.9,16133.0,144.5256,144.5256,144.388,144.4765,16133.0
2023-04-26 13:00:00,146.91,147.04,146.89,146.99,57804.0,144.4863,144.6142,144.4666,144.565,57804.0
2023-04-26 13:05:00,146.98,147.01,146.85,146.93,60399.0,144.5552,144.5847,144.4273,144.506,60399.0
2023-04-26 13:10:00,146.92,147.04,146.91,147.02,19862.0,144.4961,144.6142,144.4863,144.5945,19862.0
2023-04-26 13:15:00,147.03,147.03,146.85,146.94,72946.0,144.6043,144.6043,144.4273,144.5158,72946.0
2023-04-26 13:20:00,146.93,146.94,146.81,146.85,23972.0,144.506,144.5158,144.388,144.4273,23972.0
2023-04-26 13:25:00,146.84,146.87,146.81,146.86,13653.0,144.4175,144.447,144.388,144.4371,13653.0
2023-04-26 13:30:00,146.88,146.9,146.76,146.9,33387.0,144.4568,144.4765,144.3388,144.4765,33387.0
2023-04-26 13:35:00,146.89,146.9,146.66,146.71,16830.0,144.4666,144.4765,144.2404,144.2896,16830.0
2023-04-26 13:40:00,146.7,146.74,146.63,146.63,20021.0,144.2798,144.3191,144.2109,144.2109,20021.0
2023-04-26 13:45:00,146.61,146.64,146.3,146.34,33604.0,144.1913,144.2208,143.8864,143.9257,33604.0
2023-04-26 13:50:00,146.33,146.35,146.21,146.33,20980.0,143.9159,143.9355,143.7979,143.9159,20980.0
2023-04-26 13:55:00,146.32,146.41,146.22,146.36,34560.0,143.906,143.9946,143.8077,143.9454,34560.0
2023-04-26 14:00:00,146.37,146.39,146.19,146.33,24532.0,143.9552,143.9749,143.7782,143.9159,24532.0
2023-04-26 14:05:00,146.33,146.38,146.28,146.31,22661.0,143.9159,143.9651,143.8667,143.8962,22661.0
2023-04-26 14:10:00,146.29,146.32,146.21,146.3,27790.0,143.8765,143.906,143.7979,143.8864,27790.0
2023-04-26 14:15:00,146.31,146.32,146.17,146.2,26803.0,143.8962,143.906,143.7585,143.788,26803.0
2023-04-26 14:20:00,146.18,146.38,146.13,146.37,29891.0,143.7684,143.9651,143.7192,143.9552,29891.0
2023-04-26 14:25:00,146.38,146.47,146.37,146.42,16339.0,143.9651,144.0536,143.9552,144.0044,16339.0
2023-04-26 14:30:00,146.41,146.43,146.19,146.2,60844.0,143.9946,144.0142,143.7782,143.788,60844.0
2023-04-26 14:35:00,146.21,146.21,146.0,146.1,120715.0,143.7979,143.7979,143.5913,143.6897,120715.0
2023-04-26 14:40:00,146.1,146.16,146.04,146.07,37378.0,143.6897,143.7487,143.6307,143.6602,37378.0
2023-04-26 14:45:00,146.07,146.19,146.02,146.12,68709.0,143.6602,143.7782,143.611,143.7093,68709.0
2023-04-26 14:50:00,146.09,146.16,145.99,146.01,40366.0,143.6798,143.7487,143.5815,143.6012,40366.0
2023-04-26 14:55:00,146.0,146.04,145.95,146.0,38672.0,143.5913,143.6307,143.5421,143.5913,38672.0
2023-04-26 15:00:00,146.03,146.03,145.83,145.83,37511.0,143.6208,143.6208,143.4241,143.4241,37511.0
2023-04-26 15:05:00,145.82,145.98,145.82,145.9,46602.0,143.4143,143.5717,143.4143,143.493,46602.0
2023-04-26 15:10:00,145.9,146.15,145.88,146.08,42281.0,143.493,143.7388,143.4733,143.67,42281.0
2023-04-26 15:15:00,146.08,146.08,145.86,145.89,32324.0,143.67,143.67,143.4536,143.4831,32324.0
2023-04-26 15:20:00,145.88,146.03,145.87,145.94,50390.0,143.4733,143.6208,143.4635,143.5323,50390.0
2023-04-26 15:25:00,145.95,146.11,145.92,146.11,47417.0,143.5421,143.6995,143.5126,143.6995,47417.0
2023-04-26 15:30:00,146.12,146.17,145.92,145.94,65778.0,143.7093,143.7585,143.5126,143.5323,65778.0
2023-04-26 15:35:00,145.94,146.02,145.91,145.99,38182.0,143.5323,143.611,143.5028,143.5815,38182.0
2023-04-26 15:40:00,145.99,146.03,145.93,145.97,68732.0,143.5815,143.6208,143.5225,143.5618,68732.0
2023-04-26 15:45:00,145.96,146.07,145.93,146.0,93235.0,143.552,143.6602,143.5225,143.5913,93235.0
2023-04-26 15:50:00,146.01,146.13,145.81,146.08,267582.0,143.6012,143.7192,143.4045,143.67,267582.0
2023-04-26 15:55:00,146.08,146.39,146.08,146.12,425928.0,143.67,143.9749,143.67,143.7093,425928.0
2023-04-27 09:30:00,146.8,147.04,146.44,146.59,90420.0,144.3781,144.6142,144.0241,144.1716,90420.0
2023-04-27 09:35:00,146.57,146.95,146.46,146.89,101033.0,144.1519,144.5256,144.0437,144.4666,101033.0
2023-04-27 09:40:00,146.89,147.02,146.7,146.89,101128.0,144.4666,144.5945,144.2798,144.4666,101128.0
2023-04-27 09:45:00,146.83,146.89,146.63,146.73,51713.0,144.4076,144.4666,144.2109,144.3093,51713.0
2023-04-27 09:50:00,146.74,147.1,146.66,146.93,117729.0,144.3191,144.6732,144.2404,144.506,117729.0
2023-04-27 09:55:00,146.95,146.97,146.66,146.68,122719.0,144.5256,144.5453,144.2404,144.2601,122719.0
2023-04-27 10:00:00,146.67,146.78,146.52,146.71,100027.0,144.2503,144.3585,144.1027,144.2896,100027.0
2023-04-27 10:05:00,146.68,146.83,146.59,146.8,50250.0,144.2601,144.4076,144.1716,144.3781,50250.0
2023-04-27 10:10:00,146.8,147.07,146.71,147.05,49495.0,144.3781,144.6437,144.2896,144.624,49495.0
2023-04-27 10:15:00,147.05,147.19,146.98,147.13,85199.0,144.624,144.7617,144.5552,144.7027,85199.0
2023-04-27 10:20:00,147.14,147.15,146.95,147.08,40459.0,144.7125,144.7223,144.5256,144.6535,40459.0
2023-04-27 10:25:00,147.07,147.24,147.04,147.23,32117.0,144.6437,144.8109,144.6142,144.801,32117.0
2023-04-27 10:30:00,147.25,147.45,147.2,147.45,98349.0,144.8207,145.0174,144.7715,145.0174,98349.0
2023-04-27 10:35:00,147.44,147.55,147.39,147.49,58512.0,145.0076,145.1158,144.9584,145.0567,58512.0
2023-04-27 10:40:00,147.51,147.64,147.49,147.62,50960.0,145.0764,145.2043,145.0567,145.1846,50960.0
2023-04-27 10:45:00,147.6,147.62,147.48,147.52,43300.0,145.1649,145.1846,145.0469,145.0862,43300.0
2023-04-27 10:50:00,147.51,147.56,147.44,147.52,52187.0,145.0764,145.1256,145.0076,145.0862,52187.0
2023-04-27 10:55:00,147.51,147.51,147.34,147.4,71108.0,145.0764,145.0764,144.9092,144.9682,71108.0
2023-04-27 11:00:00,147.42,147.48,147.36,147.39,28226.0,144.9879,145.0469,144.9289,144.9584,28226.0
2023-04-27 11:05:00,147.38,147.52,147.37,147.46,32623.0,144.9486,145.0862,144.9387,145.0272,32623.0
2023-04-27 11:10:00,147.46,147.61,147.41,147.6,27101.0,145.0272,145.1748,144.9781,145.1649,27101.0
2023-04-27 11:15:00,147.61,147.61,147.5,147.52,24025.0,145.1748,145.1748,145.0666,145.0862,24025.0
2023-04-27 11:20:00,147.52,147.83,147.51,147.83,54957.0,145.0862,145.3911,145.0764,145.3911,54957.0
2023-04-27 11:25:00,147.84,147.99,147.83,147.83,39082.0,145.401,145.5485,145.3911,145.3911,39082.0
2023-04-27 11:30:00,147.84,147.99,147.82,147.88,74738.0,145.401,145.5485,145.3813,145.4403,74738.0
2023-04-27 11:35:00,147.86,147.9,147.77,147.78,72598.0,145.4206,145.46,145.3321,145.342,72598.0
2023-04-27 11:40:00,147.76,147.84,147.75,147.78,27520.0,145.3223,145.401,145.3125,145.342,27520.0
2023-04-27 11:45:00,147.79,147.86,147.74,147.86,20273.0,145.3518,145.4206,145.3026,145.4206,20273.0
2023-04-27 11:50:00,147.87,147.9,147.66,147.81,35886.0,145.4305,145.46,145.2239,145.3715,35886.0
2023-04-27 11:55:00,147.79,147.88,147.71,147.8,25747.0,145.3518,145.4403,145.2731,145.3616,25747.0
2023-04-27 12:00:00,147.8,147.91,147.79,147.89,38934.0,145.3616,145.4698,145.3518,145.4501,38934.0
2023-04-27 12:05:00,147.88,147.96,147.83,147.96,26155.0,145.4403,145.519,145.3911,145.519,26155.0
2023-04-27 12:10:00,147.96,148.0,147.9,147.99,44021.0,145.519,145.5583,145.46,145.5485,44021.0
2023-04-27 12:15:00,148.0,148.08,147.96,148.01,190662.0,145.5583,145.637,145.519,145.5682,190662.0
2023-04-27 12:20:00,147.99,147.99,147.86,147.97,37283.0,145.5485,145.5485,145.4206,145.5288,37283.0
2023-04-27 12:25:00,147.97,148.01,147.91,147.95,37144.0,145.5288,145.5682,145.4698,145.5092,37144.0
2023-04-27 12:30:00,147.95,148.06,147.95,148.02,29749.0,145.5092,145.6173,145.5092,145.578,29749.0
2023-04-27 12:35:00,148.0,148.04,147.97,148.01,33985.0,145.5583,145.5977,145.5288,145.5682,33985.0
2023-04-27 12:40:00,148.0,148.13,147.96,148.11,43838.0,145.5583,145.6862,145.519,145.6665,43838.0
2023-04-27 12:45:00,148.11,148.18,148.09,148.12,30558.0,145.6665,145.7354,145.6468,145.6763,30558.0
2023-04-27 12:50:00,148.14,148.16,148.05,148.07,16225.0,145.696,145.7157,145.6075,145.6272,16225.0
2023-04-27 12:55:00,148.06,148.2,148.03,148.16,31349.0,145.6173,145.755,145.5878,145.7157,31349.0
2023-04-27 13:00:00,148.17,148.24,148.07,148.18,51677.0,145.7255,145.7944,145.6272,145.7354,51677.0
2023-04-27 13:05:00,148.19,148.19,148.1,148.12,12857.0,145.7452,145.7452,145.6567,145.6763,12857.0
2023-04-27 13:10:00,148.11,148.21,148.11,148.2,14223.0,145.6665,145.7649,145.6665,145.755,14223.0
2023-04-27 13:15:00,148.2,148.27,148.17,148.19,52739.0,145.755,145.8239,145.7255,145.7452,52739.0
2023-04-27 13:20:00,148.19,148.33,148.19,148.33,43038.0,145.7452,145.8829,145.7452,145.8829,43038.0
2023-04-27 13:25:00,148.33,148.39,148.31,148.32,74658.0,145.8829,145.9419,145.8632,145.873,74658.0
2023-04-27 13:30:00,148.32,148.42,148.32,148.39,18670.0,145.873,145.9714,145.873,145.9419,18670.0
2023-04-27 13:35:00,148.4,148.49,148.39,148.4,29191.0,145.9517,146.0402,145.9419,145.9517,29191.0
2023-04-27 13:40:00,148.4,148.41,148.33,148.35,33511.0,145.9517,145.9616,145.8829,145.9026,33511.0
2023-04-27 13:45:00,148.35,148.56,148.35,148.41,60846.0,145.9026,146.1091,145.9026,145.9616,60846.0
2023-04-27 13:50:00,148.42,148.55,148.42,148.54,27632.0,145.9714,146.0993,145.9714,146.0894,27632.0
2023-04-27 13:55:00,148.55,148.55,148.45,148.45,33530.0,146.0993,146.0993,146.0009,146.0009,33530.0
2023-04-27 14:00:00,148.46,148.61,148.45,148.59,38948.0,146.0107,146.1583,146.0009,146.1386,38948.0
2023-04-27 14:05:00,148.59,148.6,148.5,148.51,28963.0,146.1386,146.1484,146.0501,146.0599,28963.0
2023-04-27 14:10:00,148.5,148.54,148.47,148.52,29310.0,146.0501,146.0894,146.0206,146.0697,29310.0
2023-04-27 14:15:00,148.53,148.69,148.52,148.67,54135.0,146.0796,146.2369,146.0697,146.2173,54135.0
2023-04-27 14:20:00,148.67,148.68,148.58,148.63,41418.0,146.2173,146.2271,146.1288,146.1779,41418.0
2023-04-27 14:25:00,148.63,148.72,148.57,148.68,47607.0,146.1779,146.2664,146.1189,146.2271,47607.0
2023-04-27 14:30:00,148.68,148.81,148.66,148.77,35276.0,146.2271,146.355,146.2074,146.3156,35276.0
2023-04-27 14:35:00,148.78,148.83,148.65,148.8,73822.0,146.3255,146.3746,146.1976,146.3451,73822.0
2023-04-27 14:40:00,148.8,148.82,148.72,148.82,25852.0,146.3451,146.3648,146.2664,146.3648,25852.0
2023-04-27 14:45:00,148.82,148.82,148.72,148.77,50350.0,146.3648,146.3648,146.2664,146.3156,50350.0
2023-04-27 14:50:00,148.78,148.94,148.78,148.92,39376.0,146.3255,146.4828,146.3255,146.4631,39376.0
2023-04-27 14:55:00,148.92,149.02,148.92,149.0,83719.0,146.4631,146.5615,146.4631,146.5418,83719.0
2023-04-27 15:00:00,148.99,149.09,148.95,149.08,64270.0,146.532,146.6303,146.4927,146.6205,64270.0
2023-04-27 15:05:00,149.08,149.15,149.06,149.11,40313.0,146.6205,146.6894,146.6008,146.65,40313.0
2023-04-27 15:10:00,149.11,149.12,148.97,149.07,136184.0,146.65,146.6598,146.5123,146.6107,136184.0
2023-04-27 15:15:00,149.06,149.23,149.06,149.19,155141.0,146.6008,146.768,146.6008,146.7287,155141.0
2023-04-27 15:20:00,149.18,149.29,149.18,149.21,62634.0,146.7189,146.827,146.7189,146.7484,62634.0
2023-04-27 15:25:00,149.19,149.23,149.15,149.17,57640.0,146.7287,146.768,146.6894,146.709,57640.0
2023-04-27 15:30:00,149.17,149.25,149.14,149.17,56921.0,146.709,146.7877,146.6795,146.709,56921.0
2023-04-27 15:35:00,149.16,149.24,149.1,149.16,65232.0,146.6992,146.7779,146.6402,146.6992,65232.0
2023-04-27 15:40:00,149.16,149.25,149.13,149.19,47262.0,146.6992,146.7877,146.6697,146.7287,47262.0
2023-04-27 15:45:00,149.19,149.32,149.14,149.22,137142.0,146.7287,146.8565,146.6795,146.7582,137142.0
2023-04-27 15:50:00,149.22,149.29,149.09,149.25,220820.0,146.7582,146.827,146.6303,146.7877,220820.0
2023-04-27 15:55:00,149.24,149.3,149.09,149.18,338002.0,146.7779,146.8369,146.6303,146.7189,338002.0
2023-04-28 09:30:00,149.21,149.52,149.16,149.4,199154.0,146.7484,147.0532,146.6992,146.9352,199154.0
2023-04-28 09:35:00,149.39,149.47,149.19,149.45,144625.0,146.9254,147.0041,146.7287,146.9844,144625.0
2023-04-28 09:40:00,149.45,149.48,149.05,149.16,70358.0,146.9844,147.0139,146.591,146.6992,70358.0
2023-04-28 09:45:00,149.15,149.49,149.12,149.4,80163.0,146.6894,147.0237,146.6598,146.9352,80163.0
2023-04-28 09:50:00,149.4,149.69,149.36,149.65,51904.0,146.9352,147.2204,146.8959,147.1811,51904.0
2023-04-28 09:55:00,149.61,149.73,149.55,149.63,42917.0,147.1418,147.2598,147.0828,147.1614,42917.0
2023-04-28 10:00:00,149.61,149.74,149.43,149.74,75610.0,147.1418,147.2696,146.9647,147.2696,75610.0
2023-04-28 10:05:00,149.73,150.13,149.71,150.07,104208.0,147.2598,147.6532,147.2401,147.5942,104208.0
2023-04-28 10:10:00,150.08,150.36,150.05,150.36,116262.0,147.604,147.8794,147.5745,147.8794,116262.0
2023-04-28 10:15:00,150.34,150.48,150.34,150.42,108998.0,147.8597,147.9974,147.8597,147.9384,108998.0
2023-04-28 10:20:00,150.42,150.53,150.31,150.49,81014.0,147.9384,148.0466,147.8302,148.0072,81014.0
2023-04-28 10:25:00,150.5,150.62,150.47,150.62,87789.0,148.0171,148.1351,147.9876,148.1351,87789.0
2023-04-28 10:30:00,150.61,150.63,150.36,150.39,86186.0,148.1253,148.1449,147.8794,147.9089,86186.0
2023-04-28 10:35:00,150.4,150.4,149.88,150.14,115176.0,147.9187,147.9187,147.4073,147.663,115176.0
2023-04-28 10:40:00,150.16,150.19,149.9,149.98,58189.0,147.6827,147.7122,147.427,147.5057,58189.0
2023-04-28 10:45:00,149.98,150.23,149.89,150.21,54215.0,147.5057,147.7515,147.4171,147.7319,54215.0
2023-04-28 10:50:00,150.21,150.25,150.03,150.14,34128.0,147.7319,147.7712,147.5548,147.663,34128.0
2023-04-28 10:55:00,150.16,150.16,149.45,149.58,84242.0,147.6827,147.6827,146.9844,147.1123,84242.0
2023-04-28 11:00:00,149.59,149.59,149.22,149.22,41312.0,147.1221,147.1221,146.7582,146.7582,41312.0
2023-04-28 11:05:00,149.2,149.53,149.2,149.5,32916.0,146.7385,147.0631,146.7385,147.0336,32916.0
2023-04-28 11:10:00,149.49,149.5,149.26,149.42,31590.0,147.0237,147.0336,146.7975,146.9549,31590.0
2023-04-28 11:15:00,149.42,149.56,149.35,149.53,36526.0,146.9549,147.0926,146.8861,147.0631,36526.0
2023-04-28 11:20:00,149.54,149.54,149.4,149.44,16418.0,147.0729,147.0729,146.9352,146.9746,16418.0
2023-04-28 11:25:00,149.48,149.48,149.35,149.43,15040.0,147.0139,147.0139,146.8861,146.9647,15040.0
2023-04-28 11:30:00,149.44,149.75,149.43,149.75,48605.0,146.9746,147.2795,146.9647,147.2795,48605.0
2023-04-28 11:35:00,149.74,149.76,149.58,149.59,19897.0,147.2696,147.2893,147.1123,147.1221,19897.0
2023-04-28 11:40:00,149.55,149.72,149.49,149.71,14873.0,147.0828,147.25,147.0237,147.2401,14873.0
2023-04-28 11:45:00,149.72,149.88,149.68,149.86,16298.0,147.25,147.4073,147.2106,147.3876,16298.0
2023-04-28 11:50:00,149.87,149.91,149.82,149.82,26482.0,147.3975,147.4368,147.3483,147.3483,26482.0
2023-04-28 11:55:00,149.78,149.97,149.77,149.93,17584.0,147.309,147.4958,147.2991,147.4565,17584.0
2023-04-28 12:00:00,149.93,149.98,149.9,149.96,23410.0,147.4565,147.5057,147.427,147.486,23410.0
2023-04-28 12:05:00,149.96,150.16,149.96,150.0,21278.0,147.486,147.6827,147.486,147.5253,21278.0
2023-04-28 12:10:00,150.0,150.07,149.94,150.02,27007.0,147.5253,147.5942,147.4663,147.545,27007.0
2023-04-28 12:15:00,150.04,150.05,149.73,149.74,19404.0,147.5647,147.5745,147.2598,147.2696,19404.0
2023-04-28 12:20:00,149.74,149.8,149.66,149.73,15658.0,147.2696,147.3286,147.1909,147.2598,15658.0
2023-04-28 12:25:00,149.73,149.81,149.61,149.8,12748.0,147.2598,147.3385,147.1418,147.3286,12748.0
2023-04-28 12:30:00,149.81,149.92,149.72,149.73,31851.0,147.3385,147.4467,147.25,147.2598,31851.0
2023-04-28 12:35:00,149.74,149.74,149.55,149.56,17616.0,147.2696,147.2696,147.0828,147.0926,17616.0
2023-04-28 12:40:00,149.55,149.76,149.53,149.76,14695.0,147.0828,147.2893,147.0631,147.2893,14695.0
2023-04-28 12:45:00,149.76,149.83,149.69,149.81,12969.0,147.2893,147.3581,147.2204,147.3385,12969.0
2023-04-28 12:50:00,149.83,149.92,149.83,149.92,13377.0,147.3581,147.4467,147.3581,147.4467,13377.0
2023-04-28 12:55:00,149.91,150.04,149.9,150.01,32688.0,147.4368,147.5647,147.427,147.5352,32688.0
2023-04-28 13:00:00,150.01,150.02,149.76,149.9,24615.0,147.5352,147.545,147.2893,147.427,24615.0
2023-04-28 13:05:00,149.9,150.05,149.88,149.99,20657.0,147.427,147.5745,147.4073,147.5155,20657.0
2023-04-28 13:10:00,149.96,150.14,149.95,150.05,37520.0,147.486,147.663,147.4762,147.5745,37520.0
2023-04-28 13:15:00,150.02,150.1,150.02,150.03,13934.0,147.545,147.6237,147.545,147.5548,13934.0
2023-04-28 13:20:00,150.02,150.08,150.0,150.06,25315.0,147.545,147.604,147.5253,147.5843,25315.0
2023-04-28 13:25:00,150.06,150.17,150.02,150.17,34434.0,147.5843,147.6925,147.545,147.6925,34434.0
2023-04-28 13:30:00,150.18,150.22,150.05,150.08,16513.0,147.7024,147.7417,147.5745,147.604,16513.0
2023-04-28 13:35:00,150.07,150.1,149.84,150.0,50513.0,147.5942,147.6237,147.368,147.5253,50513.0
2023-04-28 13:40:00,150.0,150.05,149.95,150.02,40207.0,147.5253,147.5745,147.4762,147.545,40207.0
2023-04-28 13:45:00,150.01,150.04,149.88,149.94,11270.0,147.5352,147.5647,147.4073,147.4663,11270.0
2023-04-28 13:50:00,149.93,150.02,149.86,149.91,77599.0,147.4565,147.545,147.3876,147.4368,77599.0
2023-04-28 13:55:00,149.9,149.96,149.78,149.96,21320.0,147.427,147.486,147.309,147.486,21320.0
2023-04-28 14:00:00,149.96,150.19,149.94,150.15,45900.0,147.486,147.7122,147.4663,147.6729,45900.0
2023-04-28 14:05:00,150.16,150.17,150.04,150.08,25627.0,147.6827,147.6925,147.5647,147.604,25627.0
2023-04-28 14:10:00,150.06,150.06,149.86,149.92,59009.0,147.5843,147.5843,147.3876,147.4467,59009.0
2023-04-28 14:15:00,149.91,150.26,149.85,150.15,53008.0,147.4368,147.781,147.3778,147.6729,53008.0
2023-04-28 14:20:00,150.15,150.15,149.94,150.06,26367.0,147.6729,147.6729,147.4663,147.5843,26367.0
2023-04-28 14:25:00,150.06,150.11,149.98,150.07,29688.0,147.5843,147.6335,147.5057,147.5942,29688.0
2023-04-28 14:30:00,150.07,150.17,150.0,150.13,66359.0,147.5942,147.6925,147.5253,147.6532,66359.0
2023-04-28 14:35:00,150.12,150.12,149.93,150.0,60158.0,147.6434,147.6434,147.4565,147.5253,60158.0
2023-04-28 14:40:00,149.99,150.05,149.87,149.93,79207.0,147.5155,147.5745,147.3975,147.4565,79207.0
2023-04-28 14:45:00,149.9,150.02,149.86,149.97,83000.0,147.427,147.545,147.3876,147.4958,83000.0
2023-04-28 14:50:00,149.98,150.05,149.92,149.98,42544.0,147.5057,147.5745,147.4467,147.5057,42544.0
2023-04-28 14:55:00,149.95,150.13,149.94,150.1,29661.0,147.4762,147.6532,147.4663,147.6237,29661.0
2023-04-28 15:00:00,150.09,150.24,150.06,150.23,42971.0,147.6138,147.7614,147.5843,147.7515,42971.0
2023-04-28 15:05:00,150.23,150.27,150.14,150.24,54594.0,147.7515,147.7909,147.663,147.7614,54594.0
2023-04-28 15:10:00,150.24,150.3,150.2,150.28,71553.0,147.7614,147.8204,147.722,147.8007,71553.0
2023-04-28 15:15:00,150.26,150.45,150.24,150.44,50565.0,147.781,147.9679,147.7614,147.9581,50565.0
2023-04-28 15:20:00,150.43,150.45,150.19,150.25,95399.0,147.9482,147.9679,147.7122,147.7712,95399.0
2023-04-28 15:25:00,150.24,150.31,150.22,150.28,50403.0,147.7614,147.8302,147.7417,147.8007,50403.0
2023-04-28 15:30:00,150.27,150.33,150.21,150.21,93490.0,147.7909,147.8499,147.7319,147.7319,93490.0
2023-04-28 15:35:00,150.21,150.3,150.18,150.29,59965.0,147.7319,147.8204,147.7024,147.8105,59965.0
2023-04-28 15:40:00,150.3,150.52,150.26,150.5,126137.0,147.8204,148.0368,147.781,148.0171,126137.0
2023-04-28 15:45:00,150.5,150.53,150.3,150.39,91010.0,148.0171,148.0466,147.8204,147.9089,91010.0
2023-04-28 15:50:00,150.39,150.57,150.34,150.56,200915.0,147.9089,148.0859,147.8597,148.0761,200915.0
2023-04-28 15:55:00,150.56,150.86,150.55,150.85,401550.0,148.0761,148.3711,148.0663,148.3613,401550.0
2023-05-01 09:30:00,150.71,151.01,150.66,150.93,112824.0,148.2236,148.5187,148.1744,148.44,112824.0
2023-05-01 09:35:00,150.92,151.04,150.78,151.0,71888.0,148.4302,148.5482,148.2925,148.5088,71888.0
2023-05-01 09:40:00,151.04,151.24,150.96,151.0,74837.0,148.5482,148.7449,148.4695,148.5088,74837.0
2023-05-01 09:45:00,151.0,151.12,150.9,151.09,48277.0,148.5088,148.6269,148.4105,148.5973,48277.0
2023-05-01 09:50:00,151.11,151.2,150.98,151.06,34198.0,148.617,148.7055,148.4892,148.5678,34198.0
2023-05-01 09:55:00,151.05,151.09,150.9,150.97,19439.0,148.558,148.5973,148.4105,148.4793,19439.0
2023-05-01 10:00:00,150.94,150.98,150.67,150.86,42264.0,148.4498,148.4892,148.1843,148.3711,42264.0
2023-05-01 10:05:00,150.83,150.96,150.73,150.96,73220.0,148.3416,148.4695,148.2433,148.4695,73220.0
2023-05-01 10:10:00,151.01,151.04,150.84,150.88,48511.0,148.5187,148.5482,148.3515,148.3908,48511.0
2023-05-01 10:15:00,150.83,151.04,150.75,150.75,48606.0,148.3416,148.5482,148.263,148.263,48606.0
2023-05-01 10:20:00,150.75,150.82,150.53,150.56,45677.0,148.263,148.3318,148.0466,148.0761,45677.0
2023-05-01 10:25:00,150.58,150.65,150.53,150.56,25346.0,148.0958,148.1646,148.0466,148.0761,25346.0
2023-05-01 10:30:00,150.6,150.77,150.47,150.69,40602.0,148.1154,148.2826,147.9876,148.2039,40602.0
2023-05-01 10:35:00,150.69,150.79,150.67,150.69,19382.0,148.2039,148.3023,148.1843,148.2039,19382.0
2023-05-01 10:40:00,150.69,150.75,150.59,150.71,17460.0,148.2039,148.263,148.1056,148.2236,17460.0
2023-05-01 10:45:00,150.72,151.03,150.72,151.03,47473.0,148.2335,148.5383,148.2335,148.5383,47473.0
2023-05-01 10:50:00,151.03,151.1,150.94,151.07,23407.0,148.5383,148.6072,148.4498,148.5777,23407.0
2023-05-01 10:55:00,151.05,151.22,151.05,151.18,23942.0,148.558,148.7252,148.558,148.6859,23942.0
2023-05-01 11:00:00,151.18,151.31,151.08,151.14,41933.0,148.6859,148.8137,148.5875,148.6465,41933.0
2023-05-01 11:05:00,151.12,151.25,151.12,151.14,31602.0,148.6269,148.7547,148.6269,148.6465,31602.0
2023-05-01 11:10:00,151.13,151.2,150.98,150.99,38045.0,148.6367,148.7055,148.4892,148.499,38045.0
2023-05-01 11:15:00,150.99,151.01,150.64,150.8,59991.0,148.499,148.5187,148.1548,148.3121,59991.0
2023-05-01 11:20:00,150.78,150.95,150.68,150.68,29283.0,148.2925,148.4597,148.1941,148.1941,29283.0
2023-05-01 11:25:00,150.68,150.81,150.62,150.72,25725.0,148.1941,148.322,148.1351,148.2335,25725.0
2023-05-01 11:30:00,150.7,150.78,150.67,150.75,16105.0,148.2138,148.2925,148.1843,148.263,16105.0
2023-05-01 11:35:00,150.74,150.83,150.71,150.73,27707.0,148.2531,148.3416,148.2236,148.2433,27707.0
2023-05-01 11:40:00,150.72,150.92,150.68,150.91,21529.0,148.2335,148.4302,148.1941,148.4203,21529.0
2023-05-01 11:45:00,150.92,150.95,150.85,150.92,17899.0,148.4302,148.4597,148.3613,148.4302,17899.0
2023-05-01 11:50:00,150.91,151.02,150.87,150.98,31430.0,148.4203,148.5285,148.381,148.4892,31430.0
2023-05-01 11:55:00,150.97,151.04,150.88,151.02,18444.0,148.4793,148.5482,148.3908,148.5285,18444.0
2023-05-01 12:00:00,151.01,151.16,150.98,151.12,21348.0,148.5187,148.6662,148.4892,148.6269,21348.0
2023-05-01 12:05:00,151.12,151.17,151.07,151.17,15192.0,148.6269,148.676,148.5777,148.676,15192.0
2023-05-01 12:10:00,151.18,151.2,151.08,151.13,16347.0,148.6859,148.7055,148.5875,148.6367,16347.0
2023-05-01 12:15:00,151.13,151.17,151.1,151.12,12350.0,148.6367,148.676,148.6072,148.6269,12350.0
2023-05-01 12:20:00,151.12,151.18,151.09,151.15,11740.0,148.6269,148.6859,148.5973,148.6564,11740.0
2023-05-01 12:25:00,151.12,151.24,151.09,151.23,14490.0,148.6269,148.7449,148.5973,148.735,14490.0
2023-05-01 12:30:00,151.24,151.45,151.24,151.38,33267.0,148.7449,148.9514,148.7449,148.8826,33267.0
2023-05-01 12:35:00,151.38,151.52,151.31,151.44,42652.0,148.8826,149.0203,148.8137,148.9416,42652.0
2023-05-01 12:40:00,151.44,151.46,151.37,151.39,54539.0,148.9416,148.9612,148.8727,148.8924,54539.0
2023-05-01 12:45:00,151.4,151.41,151.28,151.34,15317.0,148.9022,148.9121,148.7842,148.8432,15317.0
2023-05-01 12:50:00,151.35,151.46,151.35,151.44,14220.0,148.8531,148.9612,148.8531,148.9416,14220.0
2023-05-01 12:55:00,151.47,151.53,151.42,151.5,18224.0,148.9711,149.0301,148.9219,149.0006,18224.0
2023-05-01 13:00:00,151.49,151.54,151.42,151.47,19672.0,148.9907,149.0399,148.9219,148.9711,19672.0
2023-05-01 13:05:00,151.45,151.56,151.45,151.47,39707.0,148.9514,149.0596,148.9514,148.9711,39707.0
2023-05-01 13:10:00,151.45,151.6,151.45,151.55,180685.0,148.9514,149.0989,148.9514,149.0498,180685.0
2023-05-01 13:15:00,151.55,151.65,151.46,151.48,41362.0,149.0498,149.1481,148.9612,148.9809,41362.0
2023-05-01 13:20:00,151.48,151.59,151.46,151.56,29846.0,148.9809,149.0891,148.9612,149.0596,29846.0
2023-05-01 13:25:00,151.57,151.61,151.41,151.44,30732.0,149.0694,149.1088,148.9121,148.9416,30732.0
2023-05-01 13:30:00,151.44,151.53,151.39,151.53,15964.0,148.9416,149.0301,148.8924,149.0301,15964.0
2023-05-01 13:35:00,151.52,151.55,151.38,151.48,15411.0,149.0203,149.0498,148.8826,148.9809,15411.0
2023-05-01 13:40:00,151.5,151.6,151.39,151.43,17656.0,149.0006,149.0989,148.8924,148.9317,17656.0
2023-05-01 13:45:00,151.42,151.5,151.39,151.43,15092.0,148.9219,149.0006,148.8924,148.9317,15092.0
2023-05-01 13:50:00,151.43,151.45,151.35,151.39,19144.0,148.9317,148.9514,148.8531,148.8924,19144.0
2023-05-01 13:55:00,151.38,151.42,151.35,151.41,19295.0,148.8826,148.9219,148.8531,148.9121,19295.0
2023-05-01 14:00:00,151.39,151.41,151.3,151.32,23036.0,148.8924,148.9121,148.8039,148.8236,23036.0
2023-05-01 14:05:00,151.31,151.42,151.27,151.42,35811.0,148.8137,148.9219,148.7744,148.9219,35811.0
2023-05-01 14:10:00,151.43,151.45,151.26,151.28,29578.0,148.9317,148.9514,148.7645,148.7842,29578.0
2023-05-01 14:15:00,151.28,151.28,151.18,151.19,37161.0,148.7842,148.7842,148.6859,148.6957,37161.0
2023-05-01 14:20:00,151.19,151.29,151.17,151.18,30176.0,148.6957,148.794,148.676,148.6859,30176.0
2023-05-01 14:25:00,151.16,151.2,151.08,151.14,36998.0,148.6662,148.7055,148.5875,148.6465,36998.0
2023-05-01 14:30:00,151.14,151.15,150.78,150.81,52185.0,148.6465,148.6564,148.2925,148.322,52185.0
2023-05-01 14:35:00,150.81,150.91,150.75,150.91,45727.0,148.322,148.4203,148.263,148.4203,45727.0
2023-05-01 14:40:00,150.9,151.0,150.81,150.98,65385.0,148.4105,148.5088,148.322,148.4892,65385.0
2023-05-01 14:45:00,150.97,151.0,150.89,150.97,12916.0,148.4793,148.5088,148.4006,148.4793,12916.0
2023-05-01 14:50:00,150.97,151.02,150.87,151.0,16358.0,148.4793,148.5285,148.381,148.5088,16358.0
2023-05-01 14:55:00,151.01,151.12,150.99,151.07,13196.0,148.5187,148.6269,148.499,148.5777,13196.0
2023-05-01 15:00:00,151.06,151.1,150.92,150.97,30035.0,148.5678,148.6072,148.4302,148.4793,30035.0
2023-05-01 15:05:00,150.96,151.06,150.96,151.03,16252.0,148.4695,148.5678,148.4695,148.5383,16252.0
2023-05-01 15:10:00,151.03,151.08,150.98,151.01,29073.0,148.5383,148.5875,148.4892,148.5187,29073.0
2023-05-01 15:15:00,151.01,151.02,150.88,150.97,24761.0,148.5187,148.5285,148.3908,148.4793,24761.0
2023-05-01 15:20:00,150.97,151.12,150.96,151.06,49826.0,148.4793,148.6269,148.4695,148.5678,49826.0
2023-05-01 15:25:00,151.08,151.09,150.98,151.0,27732.0,148.5875,148.5973,148.4892,148.5088,27732.0
2023-05-01 15:30:00,151.0,151.07,150.96,150.99,36371.0,148.5088,148.5777,148.4695,148.499,36371.0
2023-05-01 15:35:00,150.97,150.98,150.76,150.81,61262.0,148.4793,148.4892,148.2728,148.322,61262.0
2023-05-01 15:40:00,150.81,150.93,150.77,150.89,87776.0,148.322,148.44,148.2826,148.4006,87776.0
2023-05-01 15:45:00,150.9,151.06,150.89,151.0,77072.0,148.4105,148.5678,148.4006,148.5088,77072.0
2023-05-01 15:50:00,151.0,151.07,150.87,150.97,128177.0,148.5088,148.5777,148.381,148.4793,128177.0
2023-05-01 15:55:00,150.96,151.1,150.89,150.9,260013.0,148.4695,148.6072,148.4006,148.4105,260013.0
2023-05-02 09:30:00,151.08,151.2,150.9,151.06,138265.0,148.5875,148.7055,148.4105,148.5678,138265.0
2023-05-02 09:35:00,151.05,151.11,150.7,150.78,60758.0,148.558,148.617,148.2138,148.2925,60758.0
2023-05-02 09:40:00,150.75,151.0,150.63,150.86,72549.0,148.263,148.5088,148.1449,148.3711,72549.0
2023-05-02 09:45:00,150.84,151.18,150.82,151.16,39806.0,148.3515,148.6859,148.3318,148.6662,39806.0
2023-05-02 09:50:00,151.18,151.27,151.06,151.12,63464.0,148.6859,148.7744,148.5678,148.6269,63464.0
2023-05-02 09:55:00,151.1,151.11,150.9,150.94,36510.0,148.6072,148.617,148.4105,148.4498,36510.0
2023-05-02 10:00:00,150.99,151.11,150.79,150.88,61652.0,148.499,148.617,148.3023,148.3908,61652.0
2023-05-02 10:05:00,150.83,150.91,150.64,150.65,35453.0,148.3416,148.4203,148.1548,148.1646,35453.0
2023-05-02 10:10:00,150.69,150.7,150.14,150.29,46397.0,148.2039,148.2138,147.663,147.8105,46397.0
2023-05-02 10:15:00,150.27,150.34,150.12,150.15,39129.0,147.7909,147.8597,147.6434,147.6729,39129.0
2023-05-02 10:20:00,150.15,150.18,149.77,149.77,79197.0,147.6729,147.7024,147.2991,147.2991,79197.0
2023-05-02 10:25:00,149.78,150.06,149.73,149.86,78144.0,147.309,147.5843,147.2598,147.3876,78144.0
2023-05-02 10:30:00,149.83,149.83,149.46,149.46,100040.0,147.3581,147.3581,146.9942,146.9942,100040.0
2023-05-02 10:35:00,149.45,149.58,149.3,149.36,44606.0,146.9844,147.1123,146.8369,146.8959,44606.0
2023-05-02 10:40:00,149.39,149.51,149.34,149.48,84546.0,146.9254,147.0434,146.8762,147.0139,84546.0
2023-05-02 10:45:00,149.46,149.55,149.33,149.46,65505.0,146.9942,147.0828,146.8664,146.9942,65505.0
2023-05-02 10:50:00,149.46,149.49,149.08,149.24,111103.0,146.9942,147.0237,146.6205,146.7779,111103.0
2023-05-02 10:55:00,149.24,149.26,149.02,149.08,1051115.0,146.7779,146.7975,146.5615,146.6205,1051115.0
2023-05-02 11:00:00,149.08,149.14,148.81,148.95,151310.0,146.6205,146.6795,146.355,146.4927,151310.0
2023-05-02 11:05:00,148.92,149.05,148.79,149.0,70065.0,146.4631,146.591,146.3353,146.5418,70065.0
2023-05-02 11:10:00,149.01,149.14,148.86,148.88,31206.0,146.5517,146.6795,146.4041,146.4238,31206.0
2023-05-02 11:15:00,148.89,149.07,148.88,148.9,28160.0,146.4336,146.6107,146.4238,146.4435,28160.0
2023-05-02 11:20:00,148.91,149.0,148.82,148.92,46629.0,146.4533,146.5418,146.3648,146.4631,46629.0
2023-05-02 11:25:00,148.92,149.01,148.85,148.99,67509.0,146.4631,146.5517,146.3943,146.532,67509.0
2023-05-02 11:30:00,148.98,149.03,148.79,149.0,108068.0,146.5222,146.5713,146.3353,146.5418,108068.0
2023-05-02 11:35:00,149.0,149.2,148.96,149.1,75929.0,146.5418,146.7385,146.5025,146.6402,75929.0
2023-05-02 11:40:00,149.1,149.25,149.08,149.14,86647.0,146.6402,146.7877,146.6205,146.6795,86647.0
2023-05-02 11:45:00,149.14,149.28,149.14,149.19,50394.0,146.6795,146.8172,146.6795,146.7287,50394.0
2023-05-02 11:50:00,149.18,149.18,148.74,148.93,60382.0,146.7189,146.7189,146.2861,146.473,60382.0
2023-05-02 11:55:00,148.92,148.94,148.76,148.82,41099.0,146.4631,146.4828,146.3058,146.3648,41099.0
2023-05-02 12:00:00,148.81,148.91,148.73,148.89,26356.0,146.355,146.4533,146.2763,146.4336,26356.0
2023-05-02 12:05:00,148.9,149.02,148.84,148.97,24468.0,146.4435,146.5615,146.3845,146.5123,24468.0
2023-05-02 12:10:00,148.97,149.06,148.89,149.06,26265.0,146.5123,146.6008,146.4336,146.6008,26265.0
2023-05-02 12:15:00,149.05,149.09,148.9,148.98,56252.0,146.591,146.6303,146.4435,146.5222,56252.0
2023-05-02 12:20:00,148.99,149.07,148.87,149.06,37498.0,146.532,146.6107,146.414,146.6008,37498.0
2023-05-02 12:25:00,149.06,149.16,149.01,149.16,23128.0,146.6008,146.6992,146.5517,146.6992,23128.0
2023-05-02 12:30:00,149.13,149.28,149.11,149.2,28606.0,146.6697,146.8172,146.65,146.7385,28606.0
2023-05-02 12:35:00,149.19,149.38,149.19,149.28,42254.0,146.7287,146.9156,146.7287,146.8172,42254.0
2023-05-02 12:40:00,149.28,149.39,149.24,149.33,13162.0,146.8172,146.9254,146.7779,146.8664,13162.0
2023-05-02 12:45:00,149.35,149.39,149.26,149.31,22335.0,146.8861,146.9254,146.7975,146.8467,22335.0
2023-05-02 12:50:00,149.31,149.47,149.31,149.33,15593.0,146.8467,147.0041,146.8467,146.8664,15593.0
2023-05-02 12:55:00,149.31,149.4,149.26,149.39,20815.0,146.8467,146.9352,146.7975,146.9254,20815.0
2023-05-02 13:00:00,149.37,149.48,149.29,149.43,21407.0,146.9057,147.0139,146.827,146.9647,21407.0
2023-05-02 13:05:00,149.43,149.57,149.42,149.42,19642.0,146.9647,147.1024,146.9549,146.9549,19642.0
2023-05-02 13:10:00,149.44,149.53,149.38,149.39,16285.0,146.9746,147.0631,146.9156,146.9254,16285.0
2023-05-02 13:15:00,149.4,149.57,149.4,149.49,60259.0,146.9352,147.1024,146.9352,147.0237,60259.0
2023-05-02 13:20:00,149.5,149.59,149.47,149.59,13704.0,147.0336,147.1221,147.0041,147.1221,13704.0
2023-05-02 13:25:00,149.64,149.67,149.59,149.59,14425.0,147.1713,147.2008,147.1221,147.1221,14425.0
2023-05-02 13:30:00,149.59,149.69,149.54,149.57,43621.0,147.1221,147.2204,147.0729,147.1024,43621.0
2023-05-02 13:35:00,149.56,149.77,149.56,149.73,13984.0,147.0926,147.2991,147.0926,147.2598,13984.0
2023-05-02 13:40:00,149.74,149.76,149.59,149.61,11526.0,147.2696,147.2893,147.1221,147.1418,11526.0
2023-05-02 13:45:00,149.6,149.7,149.59,149.7,14330.0,147.1319,147.2303,147.1221,147.2303,14330.0
2023-05-02 13:50:00,149.69,149.95,149.67,149.86,23452.0,147.2204,147.4762,147.2008,147.3876,23452.0
2023-05-02 13:55:00,149.86,149.89,149.71,149.75,33207.0,147.3876,147.4171,147.2401,147.2795,33207.0
2023-05-02 14:00:00,149.75,149.76,149.58,149.72,29884.0,147.2795,147.2893,147.1123,147.25,29884.0
2023-05-02 14:05:00,149.71,149.8,149.7,149.77,33243.0,147.2401,147.3286,147.2303,147.2991,33243.0
2023-05-02 14:10:00,149.8,149.81,149.49,149.5,18406.0,147.3286,147.3385,147.0237,147.0336,18406.0
2023-05-02 14:15:00,149.54,149.64,149.46,149.61,19603.0,147.0729,147.1713,146.9942,147.1418,19603.0
2023-05-02 14:20:00,149.62,149.63,149.41,149.44,21931.0,147.1516,147.1614,146.9451,146.9746,21931.0
2023-05-02 14:25:00,149.46,149.57,149.4,149.54,23522.0,146.9942,147.1024,146.9352,147.0729,23522.0
2023-05-02 14:30:00,149.54,149.6,149.48,149.53,22094.0,147.0729,147.1319,147.0139,147.0631,22094.0
2023-05-02 14:35:00,149.54,149.67,149.53,149.62,12259.0,147.0729,147.2008,147.0631,147.1516,12259.0
2023-05-02 14:40:00,149.62,149.63,149.46,149.6,25677.0,147.1516,147.1614,146.9942,147.1319,25677.0
2023-05-02 14:45:00,149.6,149.74,149.59,149.69,34530.0,147.1319,147.2696,147.1221,147.2204,34530.0
2023-05-02 14:50:00,149.68,149.8,149.68,149.76,17869.0,147.2106,147.3286,147.2106,147.2893,17869.0
2023-05-02 14:55:00,149.73,149.81,149.72,149.8,15830.0,147.2598,147.3385,147.25,147.3286,15830.0
2023-05-02 15:00:00,149.81,149.84,149.59,149.66,26023.0,147.3385,147.368,147.1221,147.1909,26023.0
2023-05-02 15:05:00,149.65,149.78,149.65,149.78,79726.0,147.1811,147.309,147.1811,147.309,79726.0
2023-05-02 15:10:00,149.78,150.0,149.77,149.94,52553.0,147.309,147.5253,147.2991,147.4663,52553.0
2023-05-02 15:15:00,149.95,149.96,149.69,149.8,42782.0,147.4762,147.486,147.2204,147.3286,42782.0
2023-05-02 15:20:00,149.78,149.83,149.71,149.77,27431.0,147.309,147.3581,147.2401,147.2991,27431.0
2023-05-02 15:25:00,149.77,149.81,149.71,149.77,34918.0,147.2991,147.3385,147.2401,147.2991,34918.0
2023-05-02 15:30:00,149.76,149.78,149.6,149.61,40789.0,147.2893,147.309,147.1319,147.1418,40789.0
2023-05-02 15:35:00,149.6,149.69,149.55,149.68,47657.0,147.1319,147.2204,147.0828,147.2106,47657.0
2023-05-02 15:40:00,149.67,149.71,149.53,149.6,80547.0,147.2008,147.2401,147.0631,147.1319,80547.0
2023-05-02 15:45:00,149.61,149.61,149.35,149.41,69357.0,147.1418,147.1418,146.8861,146.9451,69357.0
2023-05-02 15:50:00,149.41,149.75,149.36,149.67,121976.0,146.9451,147.2795,146.8959,147.2008,121976.0
2023-05-02 15:55:00,149.67,149.69,149.44,149.5,217123.0,147.2008,147.2204,146.9746,147.0336,217123.0
2023-05-03 09:30:00,149.69,149.89,149.58,149.89,124071.0,147.2204,147.4171,147.1123,147.4171,124071.0
2023-05-03 09:35:00,149.91,150.04,149.8,149.8,75755.0,147.4368,147.5647,147.3286,147.3286,75755.0
2023-05-03 09:40:00,149.81,149.85,149.66,149.79,59743.0,147.3385,147.3778,147.1909,147.3188,59743.0
2023-05-03 09:45:00,149.8,149.99,149.62,149.63,79233.0,147.3286,147.5155,147.1516,147.1614,79233.0
2023-05-03 09:50:00,149.64,149.97,149.64,149.94,37455.0,147.1713,147.4958,147.1713,147.4663,37455.0
2023-05-03 09:55:00,149.96,150.02,149.93,150.0,33910.0,147.486,147.545,147.4565,147.5253,33910.0
2023-05-03 10:00:00,149.99,150.06,149.81,149.88,39358.0,147.5155,147.5843,147.3385,147.4073,39358.0
2023-05-03 10:05:00,149.88,149.89,149.66,149.73,29019.0,147.4073,147.4171,147.1909,147.2598,29019.0
2023-05-03 10:10:00,149.72,149.72,149.51,149.63,23133.0,147.25,147.25,147.0434,147.1614,23133.0
2023-05-03 10:15:00,149.64,149.84,149.61,149.69,46545.0,147.1713,147.368,147.1418,147.2204,46545.0
2023-05-03 10:20:00,149.73,149.82,149.69,149.71,26262.0,147.2598,147.3483,147.2204,147.2401,26262.0
2023-05-03 10:25:00,149.7,149.71,149.46,149.46,19413.0,147.2303,147.2401,146.9942,146.9942,19413.0
2023-05-03 10:30:00,149.49,149.71,149.45,149.66,16840.0,147.0237,147.2401,146.9844,147.1909,16840.0
2023-05-03 10:35:00,149.62,149.64,149.52,149.56,16814.0,147.1516,147.1713,147.0532,147.0926,16814.0
2023-05-03 10:40:00,149.53,149.75,149.52,149.6,28385.0,147.0631,147.2795,147.0532,147.1319,28385.0
2023-05-03 10:45:00,149.6,149.69,149.44,149.68,41838.0,147.1319,147.2204,146.9746,147.2106,41838.0
2023-05-03 10:50:00,149.69,149.76,149.49,149.52,26956.0,147.2204,147.2893,147.0237,147.0532,26956.0
2023-05-03 10:55:00,149.53,149.61,149.45,149.45,36642.0,147.0631,147.1418,146.9844,146.9844,36642.0
2023-05-03 11:00:00,149.46,149.49,149.24,149.38,35339.0,146.9942,147.0237,146.7779,146.9156,35339.0
2023-05-03 11:05:00,149.4,149.42,149.19,149.24,33966.0,146.9352,146.9549,146.7287,146.7779,33966.0
2023-05-03 11:10:00,149.24,149.39,149.22,149.36,13383.0,146.7779,146.9254,146.7582,146.8959,13383.0
2023-05-03 11:15:00,149.34,149.44,149.29,149.44,17093.0,146.8762,146.9746,146.827,146.9746,17093.0
2023-05-03 11:20:00,149.44,149.45,149.32,149.34,21257.0,146.9746,146.9844,146.8565,146.8762,21257.0
2023-05-03 11:25:00,149.31,149.32,149.15,149.25,13453.0,146.8467,146.8565,146.6894,146.7877,13453.0
2023-05-03 11:30:00,149.2,149.24,149.11,149.2,21761.0,146.7385,146.7779,146.65,146.7385,21761.0
2023-05-03 11:35:00,149.22,149.36,149.2,149.32,28949.0,146.7582,146.8959,146.7385,146.8565,28949.0
2023-05-03 11:40:00,149.32,149.38,149.22,149.25,36020.0,146.8565,146.9156,146.7582,146.7877,36020.0
2023-05-03 11:45:00,149.25,149.36,149.25,149.29,42894.0,146.7877,146.8959,146.7877,146.827,42894.0
2023-05-03 11:50:00,149.31,149.43,149.3,149.39,23094.0,146.8467,146.9647,146.8369,146.9254,23094.0
2023-05-03 11:55:00,149.39,149.59,149.39,149.59,20300.0,146.9254,147.1221,146.9254,147.1221,20300.0
2023-05-03 12:00:00,149.6,149.6,149.49,149.53,9168.0,147.1319,147.1319,147.0237,147.0631,9168.0
2023-05-03 12:05:00,149.49,149.55,149.42,149.42,19282.0,147.0237,147.0828,146.9549,146.9549,19282.0
2023-05-03 12:10:00,149.44,149.44,149.33,149.38,38905.0,146.9746,146.9746,146.8664,146.9156,38905.0
2023-05-03 12:15:00,149.39,149.41,149.25,149.25,24317.0,146.9254,146.9451,146.7877,146.7877,24317.0
2023-05-03 12:20:00,149.24,149.36,149.2,149.35,26951.0,146.7779,146.8959,146.7385,146.8861,26951.0
2023-05-03 12:25:00,149.34,149.46,149.33,149.44,31698.0,146.8762,146.9942,146.8664,146.9746,31698.0
2023-05-03 12:30:00,149.44,149.47,149.4,149.44,44317.0,146.9746,147.0041,146.9352,146.9746,44317.0
2023-05-03 12:35:00,149.45,149.45,149.32,149.37,35227.0,146.9844,146.9844,146.8565,146.9057,35227.0
2023-05-03 12:40:00,149.38,149.53,149.35,149.47,19143.0,146.9156,147.0631,146.8861,147.0041,19143.0
2023-05-03 12:45:00,149.47,149.59,149.45,149.59,19603.0,147.0041,147.1221,146.9844,147.1221,19603.0
2023-05-03 12:50:00,149.59,149.7,149.57,149.63,17731.0,147.1221,147.2303,147.1024,147.1614,17731.0
2023-05-03 12:55:00,149.62,149.68,149.59,149.68,22659.0,147.1516,147.2106,147.1221,147.2106,22659.0
2023-05-03 13:00:00,149.69,149.76,149.68,149.76,20134.0,147.2204,147.2893,147.2106,147.2893,20134.0
2023-05-03 13:05:00,149.77,149.81,149.72,149.78,44484.0,147.2991,147.3385,147.25,147.309,44484.0
2023-05-03 13:10:00,149.78,149.82,149.7,149.74,22694.0,147.309,147.3483,147.2303,147.2696,22694.0
2023-05-03 13:15:00,149.74,149.8,149.7,149.77,22067.0,147.2696,147.3286,147.2303,147.2991,22067.0
2023-05-03 13:20:00,149.78,149.82,149.63,149.75,22618.0,147.309,147.3483,147.1614,147.2795,22618.0
2023-05-03 13:25:00,149.77,149.86,149.73,149.81,25486.0,147.2991,147.3876,147.2598,147.3385,25486.0
2023-05-03 13:30:00,149.82,149.87,149.79,149.82,17764.0,147.3483,147.3975,147.3188,147.3483,17764.0
2023-05-03 13:35:00,149.81,149.86,149.74,149.79,25299.0,147.3385,147.3876,147.2696,147.3188,25299.0
2023-05-03 13:40:00,149.8,149.89,149.77,149.81,20101.0,147.3286,147.4171,147.2991,147.3385,20101.0
2023-05-03 13:45:00,149.81,149.83,149.63,149.69,26390.0,147.3385,147.3581,147.1614,147.2204,26390.0
2023-05-03 13:50:00,149.71,149.74,149.62,149.68,22571.0,147.2401,147.2696,147.1516,147.2106,22571.0
2023-05-03 13:55:00,149.69,149.83,149.65,149.77,42954.0,147.2204,147.3581,147.1811,147.2991,42954.0
2023-05-03 14:00:00,149.77,150.39,149.44,149.78,166363.0,147.2991,147.9089,146.9746,147.309,166363.0
2023-05-03 14:05:00,149.79,150.0,149.4,149.66,34477.0,147.3188,147.5253,146.9352,147.1909,34477.0
2023-05-03 14:10:00,149.72,149.83,149.46,149.83,56006.0,147.25,147.3581,146.9942,147.3581,56006.0
2023-05-03 14:15:00,149.84,150.19,149.82,150.1,47303.0,147.368,147.7122,147.3483,147.6237,47303.0
2023-05-03 14:20:00,150.12,150.41,150.04,150.24,50707.0,147.6434,147.9286,147.5647,147.7614,50707.0
2023-05-03 14:25:00,150.25,150.53,150.14,150.18,38051.0,147.7712,148.0466,147.663,147.7024,38051.0
2023-05-03 14:30:00,150.2,150.24,149.77,149.85,125830.0,147.722,147.7614,147.2991,147.3778,125830.0
2023-05-03 14:35:00,149.84,150.15,149.09,150.09,179462.0,147.368,147.6729,146.6303,147.6138,179462.0
2023-05-03 14:40:00,150.14,150.66,149.67,149.95,94427.0,147.663,148.1744,147.2008,147.4762,94427.0
2023-05-03 14:45:00,149.97,150.26,149.74,149.75,55415.0,147.4958,147.781,147.2696,147.2795,55415.0
2023-05-03 14:50:00,149.74,149.95,149.15,149.79,119671.0,147.2696,147.4762,146.6894,147.3188,119671.0
2023-05-03 14:55:00,149.77,150.3,149.62,150.06,84248.0,147.2991,147.8204,147.1516,147.5843,84248.0
2023-05-03 15:00:00,150.08,150.21,149.64,150.01,39121.0,147.604,147.7319,147.1713,147.5352,39121.0
2023-05-03 15:05:00,149.99,150.38,149.22,149.42,76152.0,147.5155,147.8991,146.7582,146.9549,76152.0
2023-05-03 15:10:00,149.36,149.39,148.91,149.03,68873.0,146.8959,146.9254,146.4533,146.5713,68873.0
2023-05-03 15:15:00,149.03,149.3,148.81,149.08,66522.0,146.5713,146.8369,146.355,146.6205,66522.0
2023-05-03 15:20:00,149.08,149.26,148.63,149.09,71205.0,146.6205,146.7975,146.1779,146.6303,71205.0
2023-05-03 15:25:00,149.11,149.36,148.54,148.56,85407.0,146.65,146.8959,146.0894,146.1091,85407.0
2023-05-03 15:30:00,148.55,148.63,148.29,148.54,104543.0,146.0993,146.1779,145.8435,146.0894,104543.0
2023-05-03 15:35:00,148.53,148.65,148.45,148.49,84574.0,146.0796,146.1976,146.0009,146.0402,84574.0
2023-05-03 15:40:00,148.47,148.61,148.26,148.47,159697.0,146.0206,146.1583,145.814,146.0206,159697.0
2023-05-03 15:45:00,148.45,148.61,148.18,148.22,131865.0,146.0009,146.1583,145.7354,145.7747,131865.0
2023-05-03 15:50:00,148.24,148.51,148.19,148.35,258314.0,145.7944,146.0599,145.7452,145.9026,258314.0
2023-05-03 15:55:00,148.35,148.43,148.18,148.22,301830.0,145.9026,145.9812,145.7354,145.7747,301830.0
2023-05-04 09:30:00,147.66,147.7,147.25,147.63,164375.0,145.2239,145.2633,144.8207,145.1944,164375.0
2023-05-04 09:35:00,147.6,147.67,147.28,147.34,75519.0,145.1649,145.2338,144.8502,144.9092,75519.0
2023-05-04 09:40:00,147.35,147.4,147.16,147.2,62773.0,144.919,144.9682,144.7322,144.7715,62773.0
2023-05-04 09:45:00,147.2,147.2,146.99,147.19,88821.0,144.7715,144.7715,144.565,144.7617,88821.0
2023-05-04 09:50:00,147.19,147.32,147.1,147.24,129506.0,144.7617,144.8895,144.6732,144.8109,129506.0
2023-05-04 09:55:00,147.22,147.49,147.22,147.25,77485.0,144.7912,145.0567,144.7912,144.8207,77485.0
2023-05-04 10:00:00,147.26,147.5,147.22,147.47,78213.0,144.8305,145.0666,144.7912,145.0371,78213.0
2023-05-04 10:05:00,147.48,147.67,147.45,147.53,46208.0,145.0469,145.2338,145.0174,145.0961,46208.0
2023-05-04 10:10:00,147.54,147.61,147.3,147.35,60566.0,145.1059,145.1748,144.8699,144.919,60566.0
2023-05-04 10:15:00,147.34,147.53,147.03,147.36,226427.0,144.9092,145.0961,144.6043,144.9289,226427.0
2023-05-04 10:20:00,147.33,147.36,147.01,147.19,40492.0,144.8994,144.9289,144.5847,144.7617,40492.0
2023-05-04 10:25:00,147.16,147.23,146.96,147.01,60898.0,144.7322,144.801,144.5355,144.5847,60898.0
2023-05-04 10:30:00,147.0,147.14,146.93,147.14,46370.0,144.5748,144.7125,144.506,144.7125,46370.0
2023-05-04 10:35:00,147.14,147.27,147.04,147.06,42050.0,144.7125,144.8404,144.6142,144.6338,42050.0
2023-05-04 10:40:00,147.05,147.34,147.04,147.15,41698.0,144.624,144.9092,144.6142,144.7223,41698.0
2023-05-04 10:45:00,147.17,147.63,147.12,147.35,137087.0,144.742,145.1944,144.6928,144.919,137087.0
2023-05-04 10:50:00,147.34,147.58,147.24,147.56,53312.0,144.9092,145.1453,144.8109,145.1256,53312.0
2023-05-04 10:55:00,147.56,147.68,147.37,147.4,27929.0,145.1256,145.2436,144.9387,144.9682,27929.0
2023-05-04 11:00:00,147.39,147.52,147.28,147.37,29679.0,144.9584,145.0862,144.8502,144.9387,29679.0
2023-05-04 11:05:00,147.37,148.05,147.36,147.84,60102.0,144.9387,145.6075,144.9289,145.401,60102.0
2023-05-04 11:10:00,147.89,148.01,147.76,147.92,33371.0,145.4501,145.5682,145.3223,145.4796,33371.0
2023-05-04 11:15:00,147.94,147.96,147.68,147.73,34844.0,145.4993,145.519,145.2436,145.2928,34844.0
2023-05-04 11:20:00,147.72,147.73,147.54,147.56,25751.0,145.2829,145.2928,145.1059,145.1256,25751.0
2023-05-04 11:25:00,147.56,147.75,147.56,147.6,61500.0,145.1256,145.3125,145.1256,145.1649,61500.0
2023-05-04 11:30:00,147.61,147.79,147.61,147.79,38163.0,145.1748,145.3518,145.1748,145.3518,38163.0
2023-05-04 11:35:00,147.78,147.83,147.68,147.8,41417.0,145.342,145.3911,145.2436,145.3616,41417.0
2023-05-04 11:40:00,147.81,147.87,147.64,147.65,30692.0,145.3715,145.4305,145.2043,145.2141,30692.0
2023-05-04 11:45:00,147.64,147.7,147.45,147.45,18101.0,145.2043,145.2633,145.0174,145.0174,18101.0
2023-05-04 11:50:00,147.46,147.46,147.3,147.44,16914.0,145.0272,145.0272,144.8699,145.0076,16914.0
2023-05-04 11:55:00,147.39,147.54,147.37,147.47,28833.0,144.9584,145.1059,144.9387,145.0371,28833.0
2023-05-04 12:00:00,147.47,147.5,147.34,147.4,24102.0,145.0371,145.0666,144.9092,144.9682,24102.0
2023-05-04 12:05:00,147.37,147.39,147.19,147.29,57636.0,144.9387,144.9584,144.7617,144.86,57636.0
2023-05-04 12:10:00,147.29,147.33,147.19,147.31,55112.0,144.86,144.8994,144.7617,144.8797,55112.0
2023-05-04 12:15:00,147.35,147.52,147.34,147.47,29727.0,144.919,145.0862,144.9092,145.0371,29727.0
2023-05-04 12:20:00,147.48,147.71,147.48,147.65,31083.0,145.0469,145.2731,145.0469,145.2141,31083.0
2023-05-04 12:25:00,147.66,147.73,147.6,147.73,42459.0,145.2239,145.2928,145.1649,145.2928,42459.0
2023-05-04 12:30:00,147.73,147.78,147.57,147.61,61127.0,145.2928,145.342,145.1354,145.1748,61127.0
2023-05-04 12:35:00,147.61,147.73,147.59,147.65,22316.0,145.1748,145.2928,145.1551,145.2141,22316.0
2023-05-04 12:40:00,147.64,147.72,147.49,147.5,51206.0,145.2043,145.2829,145.0567,145.0666,51206.0
2023-05-04 12:45:00,147.48,147.6,147.42,147.6,23028.0,145.0469,145.1649,144.9879,145.1649,23028.0
2023-05-04 12:50:00,147.61,147.69,147.57,147.69,16033.0,145.1748,145.2534,145.1354,145.2534,16033.0
2023-05-04 12:55:00,147.73,147.95,147.72,147.95,24455.0,145.2928,145.5092,145.2829,145.5092,24455.0
2023-05-04 13:00:00,147.97,147.98,147.82,147.92,20890.0,145.5288,145.5387,145.3813,145.4796,20890.0
2023-05-04 13:05:00,147.92,148.08,147.88,148.02,46802.0,145.4796,145.637,145.4403,145.578,46802.0
2023-05-04 13:10:00,148.02,148.08,147.96,147.99,34314.0,145.578,145.637,145.519,145.5485,34314.0
2023-05-04 13:15:00,147.98,148.26,147.98,148.12,38539.0,145.5387,145.814,145.5387,145.6763,38539.0
2023-05-04 13:20:00,148.15,148.41,148.06,148.32,60561.0,145.7059,145.9616,145.6173,145.873,60561.0
2023-05-04 13:25:00,148.32,148.32,148.0,148.22,67399.0,145.873,145.873,145.5583,145.7747,67399.0
2023-05-04 13:30:00,148.22,148.54,148.22,148.54,63995.0,145.7747,146.0894,145.7747,146.0894,63995.0
2023-05-04 13:35:00,148.54,148.54,148.26,148.26,23236.0,146.0894,146.0894,145.814,145.814,23236.0
2023-05-04 13:40:00,148.28,148.29,148.08,148.13,22680.0,145.8337,145.8435,145.637,145.6862,22680.0
2023-05-04 13:45:00,148.12,148.24,148.07,148.16,51648.0,145.6763,145.7944,145.6272,145.7157,51648.0
2023-05-04 13:50:00,148.15,148.21,148.02,148.11,42438.0,145.7059,145.7649,145.578,145.6665,42438.0
2023-05-04 13:55:00,148.12,148.21,148.05,148.21,45108.0,145.6763,145.7649,145.6075,145.7649,45108.0
2023-05-04 14:00:00,148.23,148.24,148.03,148.1,45258.0,145.7845,145.7944,145.5878,145.6567,45258.0
2023-05-04 14:05:00,148.09,148.14,147.92,148.07,17303.0,145.6468,145.696,145.4796,145.6272,17303.0
2023-05-04 14:10:00,148.06,148.12,147.91,148.0,99970.0,145.6173,145.6763,145.4698,145.5583,99970.0
2023-05-04 14:15:00,147.99,148.07,147.89,147.97,26259.0,145.5485,145.6272,145.4501,145.5288,26259.0
2023-05-04 14:20:00,147.98,148.02,147.73,147.75,25210.0,145.5387,145.578,145.2928,145.3125,25210.0
2023-05-04 14:25:00,147.75,147.76,147.55,147.55,29596.0,145.3125,145.3223,145.1158,145.1158,29596.0
2023-05-04 14:30:00,147.53,147.55,147.34,147.53,26615.0,145.0961,145.1158,144.9092,145.0961,26615.0
2023-05-04 14:35:00,147.53,147.7,147.44,147.46,55024.0,145.0961,145.2633,145.0076,145.0272,55024.0
2023-05-04 14:40:00,147.45,147.56,147.4,147.55,21567.0,145.0174,145.1256,144.9682,145.1158,21567.0
2023-05-04 14:45:00,147.53,147.6,147.42,147.46,32225.0,145.0961,145.1649,144.9879,145.0272,32225.0
2023-05-04 14:50:00,147.43,147.56,147.39,147.54,15155.0,144.9977,145.1256,144.9584,145.1059,15155.0
2023-05-04 14:55:00,147.52,147.64,147.51,147.58,16279.0,145.0862,145.2043,145.0764,145.1453,16279.0
2023-05-04 15:00:00,147.56,147.76,147.56,147.74,17132.0,145.1256,145.3223,145.1256,145.3026,17132.0
2023-05-04 15:05:00,147.76,147.98,147.73,147.79,57738.0,145.3223,145.5387,145.2928,145.3518,57738.0
2023-05-04 15:10:00,147.79,147.8,147.54,147.56,81881.0,145.3518,145.3616,145.1059,145.1256,81881.0
2023-05-04 15:15:00,147.54,147.54,147.33,147.4,31126.0,145.1059,145.1059,144.8994,144.9682,31126.0
2023-05-04 15:20:00,147.39,147.47,147.32,147.43,37809.0,144.9584,145.0371,144.8895,144.9977,37809.0
2023-05-04 15:25:00,147.46,147.65,147.46,147.64,29218.0,145.0272,145.2141,145.0272,145.2043,29218.0
2023-05-04 15:30:00,147.63,147.88,147.63,147.87,38115.0,145.1944,145.4403,145.1944,145.4305,38115.0
2023-05-04 15:35:00,147.86,148.06,147.86,147.94,40442.0,145.4206,145.6173,145.4206,145.4993,40442.0
2023-05-04 15:40:00,147.88,147.96,147.59,147.59,63557.0,145.4403,145.519,145.1551,145.1551,63557.0
2023-05-04 15:45:00,147.59,147.71,147.46,147.7,87779.0,145.1551,145.2731,145.0272,145.2633,87779.0
2023-05-04 15:50:00,147.68,147.74,147.48,147.53,86926.0,145.2436,145.3026,145.0469,145.0961,86926.0
2023-05-04 15:55:00,147.53,147.64,147.44,147.56,140639.0,145.0961,145.2043,145.0076,145.1256,140639.0
2023-05-05 09:30:00,148.97,149.42,148.76,149.34,179533.0,146.5123,146.9549,146.3058,146.8762,179533.0
2023-05-05 09:35:00,149.34,149.64,149.28,149.57,179400.0,146.8762,147.1713,146.8172,147.1024,179400.0
2023-05-05 09:40:00,149.56,149.69,149.48,149.61,217104.0,147.0926,147.2204,147.0139,147.1418,217104.0
2023-05-05 09:45:00,149.62,149.81,149.55,149.79,121244.0,147.1516,147.3385,147.0828,147.3188,121244.0
2023-05-05 09:50:00,149.81,149.91,149.77,149.91,89582.0,147.3385,147.4368,147.2991,147.4368,89582.0
2023-05-05 09:55:00,149.91,150.15,149.81,150.1,68920.0,147.4368,147.6729,147.3385,147.6237,68920.0
2023-05-05 10:00:00,150.11,150.24,150.11,150.17,88012.0,147.6335,147.7614,147.6335,147.6925,88012.0
2023-05-05 10:05:00,150.17,150.5,150.13,150.42,83448.0,147.6925,148.0171,147.6532,147.9384,83448.0
2023-05-05 10:10:00,150.43,150.55,150.36,150.54,129162.0,147.9482,148.0663,147.8794,148.0564,129162.0
2023-05-05 10:15:00,150.53,150.54,150.43,150.5,77093.0,148.0466,148.0564,147.9482,148.0171,77093.0
2023-05-05 10:20:00,150.5,150.53,150.22,150.33,63766.0,148.0171,148.0466,147.7417,147.8499,63766.0
2023-05-05 10:25:00,150.35,150.46,150.23,150.4,35924.0,147.8696,147.9777,147.7515,147.9187,35924.0
2023-05-05 10:30:00,150.43,150.66,150.37,150.66,53195.0,147.9482,148.1744,147.8892,148.1744,53195.0
2023-05-05 10:35:00,150.66,150.91,150.62,150.88,75438.0,148.1744,148.4203,148.1351,148.3908,75438.0
2023-05-05 10:40:00,150.88,150.97,150.81,150.86,54162.0,148.3908,148.4793,148.322,148.3711,54162.0
2023-05-05 10:45:00,150.86,150.88,150.74,150.75,38220.0,148.3711,148.3908,148.2531,148.263,38220.0
2023-05-05 10:50:00,150.75,150.79,150.71,150.78,33222.0,148.263,148.3023,148.2236,148.2925,33222.0
2023-05-05 10:55:00,150.76,150.78,150.59,150.63,32095.0,148.2728,148.2925,148.1056,148.1449,32095.0
2023-05-05 11:00:00,150.64,150.69,150.56,150.65,23907.0,148.1548,148.2039,148.0761,148.1646,23907.0
2023-05-05 11:05:00,150.66,150.75,150.55,150.6,95046.0,148.1744,148.263,148.0663,148.1154,95046.0
2023-05-05 11:10:00,150.6,150.72,150.51,150.71,26230.0,148.1154,148.2335,148.0269,148.2236,26230.0
2023-05-05 11:15:00,150.71,150.71,150.42,150.47,26880.0,148.2236,148.2236,147.9384,147.9876,26880.0
2023-05-05 11:20:00,150.47,150.66,150.47,150.66,28199.0,147.9876,148.1744,147.9876,148.1744,28199.0
2023-05-05 11:25:00,150.65,150.87,150.65,150.86,38411.0,148.1646,148.381,148.1646,148.3711,38411.0
2023-05-05 11:30:00,150.87,150.9,150.79,150.87,39973.0,148.381,148.4105,148.3023,148.381,39973.0
2023-05-05 11:35:00,150.87,150.89,150.82,150.87,40136.0,148.381,148.4006,148.3318,148.381,40136.0
2023-05-05 11:40:00,150.87,150.87,150.77,150.86,52544.0,148.381,148.381,148.2826,148.3711,52544.0
2023-05-05 11:45:00,150.86,150.92,150.8,150.83,43510.0,148.3711,148.4302,148.3121,148.3416,43510.0
2023-05-05 11:50:00,150.86,150.9,150.75,150.76,80085.0,148.3711,148.4105,148.263,148.2728,80085.0
2023-05-05 11:55:00,150.75,150.8,150.64,150.77,37390.0,148.263,148.3121,148.1548,148.2826,37390.0
2023-05-05 12:00:00,150.78,150.83,150.68,150.68,50591.0,148.2925,148.3416,148.1941,148.1941,50591.0
2023-05-05 12:05:00,150.68,150.69,150.58,150.67,30024.0,148.1941,148.2039,148.0958,148.1843,30024.0
2023-05-05 12:10:00,150.68,150.71,150.61,150.62,28253.0,148.1941,148.2236,148.1253,148.1351,28253.0
2023-05-05 12:15:00,150.62,150.66,150.57,150.59,54029.0,148.1351,148.1744,148.0859,148.1056,54029.0
2023-05-05 12:20:00,150.6,150.76,150.6,150.72,29362.0,148.1154,148.2728,148.1154,148.2335,29362.0
2023-05-05 12:25:00,150.72,150.72,150.47,150.53,18789.0,148.2335,148.2335,147.9876,148.0466,18789.0
2023-05-05 12:30:00,150.54,150.65,150.48,150.62,17009.0,148.0564,148.1646,147.9974,148.1351,17009.0
2023-05-05 12:35:00,150.61,150.63,150.52,150.59,14285.0,148.1253,148.1449,148.0368,148.1056,14285.0
2023-05-05 12:40:00,150.58,150.66,150.53,150.55,34515.0,148.0958,148.1744,148.0466,148.0663,34515.0
2023-05-05 12:45:00,150.55,150.61,150.39,150.51,37153.0,148.0663,148.1253,147.9089,148.0269,37153.0
2023-05-05 12:50:00,150.53,150.67,150.5,150.66,26295.0,148.0466,148.1843,148.0171,148.1744,26295.0
2023-05-05 12:55:00,150.65,150.8,150.59,150.78,26328.0,148.1646,148.3121,148.1056,148.2925,26328.0
2023-05-05 13:00:00,150.78,150.82,150.75,150.78,34428.0,148.2925,148.3318,148.263,148.2925,34428.0
2023-05-05 13:05:00,150.79,150.84,150.74,150.79,25727.0,148.3023,148.3515,148.2531,148.3023,25727.0
2023-05-05 13:10:00,150.79,150.87,150.78,150.82,27189.0,148.3023,148.381,148.2925,148.3318,27189.0
2023-05-05 13:15:00,150.82,150.85,150.75,150.79,36646.0,148.3318,148.3613,148.263,148.3023,36646.0
2023-05-05 13:20:00,150.81,150.88,150.79,150.84,35846.0,148.322,148.3908,148.3023,148.3515,35846.0
2023-05-05 13:25:00,150.83,150.92,150.78,150.91,38992.0,148.3416,148.4302,148.2925,148.4203,38992.0
2023-05-05 13:30:00,150.93,151.03,150.93,151.0,42685.0,148.44,148.5383,148.44,148.5088,42685.0
2023-05-05 13:35:00,151.0,151.05,150.98,151.02,43351.0,148.5088,148.558,148.4892,148.5285,43351.0
2023-05-05 13:40:00,151.02,151.07,150.98,151.03,101325.0,148.5285,148.5777,148.4892,148.5383,101325.0
2023-05-05 13:45:00,151.04,151.04,150.95,150.98,40824.0,148.5482,148.5482,148.4597,148.4892,40824.0
2023-05-05 13:50:00,150.99,151.02,150.95,150.99,35706.0,148.499,148.5285,148.4597,148.499,35706.0
2023-05-05 13:55:00,150.98,151.06,150.96,151.06,26298.0,148.4892,148.5678,148.4695,148.5678,26298.0
2023-05-05 14:00:00,151.06,151.15,151.0,151.14,37436.0,148.5678,148.6564,148.5088,148.6465,37436.0
2023-05-05 14:05:00,151.13,151.19,151.11,151.15,30838.0,148.6367,148.6957,148.617,148.6564,30838.0
2023-05-05 14:10:00,151.14,151.17,151.05,151.07,25461.0,148.6465,148.676,148.558,148.5777,25461.0
2023-05-05 14:15:00,151.08,151.1,150.99,151.02,30175.0,148.5875,148.6072,148.499,148.5285,30175.0
2023-05-05 14:20:00,151.02,151.13,151.01,151.1,24631.0,148.5285,148.6367,148.5187,148.6072,24631.0
2023-05-05 14:25:00,151.09,151.33,151.09,151.31,59482.0,148.5973,148.8334,148.5973,148.8137,59482.0
2023-05-05 14:30:00,151.31,151.39,151.27,151.31,49260.0,148.8137,148.8924,148.7744,148.8137,49260.0
2023-05-05 14:35:00,151.32,151.38,151.3,151.35,27762.0,148.8236,148.8826,148.8039,148.8531,27762.0
2023-05-05 14:40:00,151.36,151.49,151.36,151.48,34079.0,148.8629,148.9907,148.8629,148.9809,34079.0
2023-05-05 14:45:00,151.48,151.51,151.43,151.5,29800.0,148.9809,149.0104,148.9317,149.0006,29800.0
2023-05-05 14:50:00,151.5,151.65,151.5,151.63,24581.0,149.0006,149.1481,149.0006,149.1284,24581.0
2023-05-05 14:55:00,151.64,151.75,151.59,151.63,95602.0,149.1383,149.2465,149.0891,149.1284,95602.0
2023-05-05 15:00:00,151.63,151.64,151.49,151.61,55302.0,149.1284,149.1383,148.9907,149.1088,55302.0
2023-05-05 15:05:00,151.62,151.66,151.58,151.64,63952.0,149.1186,149.1579,149.0793,149.1383,63952.0
2023-05-05 15:10:00,151.64,151.66,151.5,151.5,33137.0,149.1383,149.1579,149.0006,149.0006,33137.0
2023-05-05 15:15:00,151.49,151.55,151.37,151.39,84754.0,148.9907,149.0498,148.8727,148.8924,84754.0
2023-05-05 15:20:00,151.38,151.51,151.26,151.49,91685.0,148.8826,149.0104,148.7645,148.9907,91685.0
2023-05-05 15:25:00,151.49,151.53,151.43,151.52,54283.0,148.9907,149.0301,148.9317,149.0203,54283.0
2023-05-05 15:30:00,151.52,151.56,151.43,151.52,52819.0,149.0203,149.0596,148.9317,149.0203,52819.0
2023-05-05 15:35:00,151.5,151.53,151.43,151.44,47566.0,149.0006,149.0301,148.9317,148.9416,47566.0
2023-05-05 15:40:00,151.44,151.52,151.41,151.51,64510.0,148.9416,149.0203,148.9121,149.0104,64510.0
2023-05-05 15:45:00,151.49,151.51,151.36,151.43,130623.0,148.9907,149.0104,148.8629,148.9317,130623.0
2023-05-05 15:50:00,151.43,151.43,151.28,151.29,228580.0,148.9317,148.9317,148.7842,148.794,228580.0
2023-05-05 15:55:00,151.3,151.37,151.08,151.28,351396.0,148.8039,148.8727,148.5875,148.7842,351396.0
2023-05-08 09:30:00,150.95,151.06,150.81,150.83,153915.0,148.4597,148.5678,148.322,148.3416,153915.0
2023-05-08 09:35:00,150.82,150.89,150.52,150.69,107526.0,148.3318,148.4006,148.0368,148.2039,107526.0
2023-05-08 09:40:00,150.69,150.8,150.51,150.63,71430.0,148.2039,148.3121,148.0269,148.1449,71430.0
2023-05-08 09:45:00,150.64,150.76,150.6,150.63,64212.0,148.1548,148.2728,148.1154,148.1449,64212.0
2023-05-08 09:50:00,150.64,150.64,150.27,150.28,44538.0,148.1548,148.1548,147.7909,147.8007,44538.0
2023-05-08 09:55:00,150.29,150.48,150.29,150.38,52479.0,147.8105,147.9974,147.8105,147.8991,52479.0
2023-05-08 10:00:00,150.4,150.59,150.34,150.43,38853.0,147.9187,148.1056,147.8597,147.9482,38853.0
2023-05-08 10:05:00,150.44,150.57,150.42,150.43,30982.0,147.9581,148.0859,147.9384,147.9482,30982.0
2023-05-08 10:10:00,150.47,150.65,150.43,150.48,27883.0,147.9876,148.1646,147.9482,147.9974,27883.0
2023-05-08 10:15:00,150.48,150.66,150.4,150.65,26046.0,147.9974,148.1744,147.9187,148.1646,26046.0
2023-05-08 10:20:00,150.66,150.74,150.59,150.62,24791.0,148.1744,148.2531,148.1056,148.1351,24791.0
2023-05-08 10:25:00,150.61,150.62,150.5,150.52,33256.0,148.1253,148.1351,148.0171,148.0368,33256.0
2023-05-08 10:30:00,150.55,150.6,150.24,150.3,22774.0,148.0663,148.1154,147.7614,147.8204,22774.0
2023-05-08 10:35:00,150.27,150.39,150.23,150.36,46092.0,147.7909,147.9089,147.7515,147.8794,46092.0
2023-05-08 10:40:00,150.38,150.46,150.29,150.36,19984.0,147.8991,147.9777,147.8105,147.8794,19984.0
2023-05-08 10:45:00,150.38,150.6,150.35,150.56,39280.0,147.8991,148.1154,147.8696,148.0761,39280.0
2023-05-08 10:50:00,150.57,150.58,150.45,150.48,24158.0,148.0859,148.0958,147.9679,147.9974,24158.0
2023-05-08 10:55:00,150.49,150.6,150.47,150.54,32376.0,148.0072,148.1154,147.9876,148.0564,32376.0
2023-05-08 11:00:00,150.54,150.66,150.53,150.66,12277.0,148.0564,148.1744,148.0466,148.1744,12277.0
2023-05-08 11:05:00,150.66,150.73,150.59,150.72,17089.0,148.1744,148.2433,148.1056,148.2335,17089.0
2023-05-08 11:10:00,150.73,150.83,150.7,150.75,47067.0,148.2433,148.3416,148.2138,148.263,47067.0
2023-05-08 11:15:00,150.74,150.76,150.65,150.76,31784.0,148.2531,148.2728,148.1646,148.2728,31784.0
2023-05-08 11:20:00,150.74,150.74,150.63,150.63,29052.0,148.2531,148.2531,148.1449,148.1449,29052.0
2023-05-08 11:25:00,150.63,150.64,150.51,150.51,30007.0,148.1449,148.1548,148.0269,148.0269,30007.0
2023-05-08 11:30:00,150.54,150.66,150.45,150.64,15961.0,148.0564,148.1744,147.9679,148.1548,15961.0
2023-05-08 11:35:00,150.63,150.76,150.63,150.72,19116.0,148.1449,148.2728,148.1449,148.2335,19116.0
2023-05-08 11:40:00,150.71,150.83,150.71,150.8,17366.0,148.2236,148.3416,148.2236,148.3121,17366.0
2023-05-08 11:45:00,150.81,150.87,150.73,150.82,18541.0,148.322,148.381,148.2433,148.3318,18541.0
2023-05-08 11:50:00,150.8,150.95,150.78,150.94,13343.0,148.3121,148.4597,148.2925,148.4498,13343.0
2023-05-08 11:55:00,150.93,150.97,150.88,150.96,15559.0,148.44,148.4793,148.3908,148.4695,15559.0
2023-05-08 12:00:00,150.96,151.01,150.85,150.88,12926.0,148.4695,148.5187,148.3613,148.3908,12926.0
2023-05-08 12:05:00,150.88,150.96,150.84,150.93,9941.0,148.3908,148.4695,148.3515,148.44,9941.0
2023-05-08 12:10:00,150.92,150.95,150.79,150.82,14854.0,148.4302,148.4597,148.3023,148.3318,14854.0
2023-05-08 12:15:00,150.81,150.82,150.68,150.74,13078.0,148.322,148.3318,148.1941,148.2531,13078.0
2023-05-08 12:20:00,150.72,150.78,150.71,150.76,8851.0,148.2335,148.2925,148.2236,148.2728,8851.0
2023-05-08 12:25:00,150.78,150.79,150.71,150.76,10831.0,148.2925,148.3023,148.2236,148.2728,10831.0
2023-05-08 12:30:00,150.78,150.82,150.67,150.69,9496.0,148.2925,148.3318,148.1843,148.2039,9496.0
2023-05-08 12:35:00,150.71,150.89,150.69,150.87,8932.0,148.2236,148.4006,148.2039,148.381,8932.0
2023-05-08 12:40:00,150.87,150.88,150.8,150.86,9013.0,148.381,148.3908,148.3121,148.3711,9013.0
2023-05-08 12:45:00,150.85,150.86,150.77,150.84,6189.0,148.3613,148.3711,148.2826,148.3515,6189.0
2023-05-08 12:50:00,150.84,150.91,150.83,150.9,9093.0,148.3515,148.4203,148.3416,148.4105,9093.0
2023-05-08 12:55:00,150.9,150.91,150.83,150.87,15586.0,148.4105,148.4203,148.3416,148.381,15586.0
2023-05-08 13:00:00,150.88,150.9,150.8,150.81,8989.0,148.3908,148.4105,148.3121,148.322,8989.0
2023-05-08 13:05:00,150.8,150.86,150.75,150.84,11560.0,148.3121,148.3711,148.263,148.3515,11560.0
2023-05-08 13:10:00,150.83,150.95,150.83,150.9,12524.0,148.3416,148.4597,148.3416,148.4105,12524.0
2023-05-08 13:15:00,150.91,150.93,150.87,150.88,25191.0,148.4203,148.44,148.381,148.3908,25191.0
2023-05-08 13:20:00,150.87,150.93,150.85,150.88,32083.0,148.381,148.44,148.3613,148.3908,32083.0
2023-05-08 13:25:00,150.89,150.95,150.86,150.92,12652.0,148.4006,148.4597,148.3711,148.4302,12652.0
2023-05-08 13:30:00,150.93,151.01,150.93,151.0,9533.0,148.44,148.5187,148.44,148.5088,9533.0
2023-05-08 13:35:00,151.02,151.05,150.98,151.04,16185.0,148.5285,148.558,148.4892,148.5482,16185.0
2023-05-08 13:40:00,151.03,151.03,150.91,150.94,25539.0,148.5383,148.5383,148.4203,148.4498,25539.0
2023-05-08 13:45:00,150.93,151.02,150.91,151.0,69652.0,148.44,148.5285,148.4203,148.5088,69652.0
2023-05-08 13:50:00,150.99,151.07,150.96,151.0,18470.0,148.499,148.5777,148.4695,148.5088,18470.0
2023-05-08 13:55:00,150.99,151.01,150.95,150.97,9864.0,148.499,148.5187,148.4597,148.4793,9864.0
2023-05-08 14:00:00,150.99,151.0,150.81,150.84,43480.0,148.499,148.5088,148.322,148.3515,43480.0
2023-05-08 14:05:00,150.83,150.83,150.32,150.46,63908.0,148.3416,148.3416,147.8401,147.9777,63908.0
2023-05-08 14:10:00,150.47,150.72,150.43,150.68,47178.0,147.9876,148.2335,147.9482,148.1941,47178.0
2023-05-08 14:15:00,150.68,150.82,150.68,150.79,22817.0,148.1941,148.3318,148.1941,148.3023,22817.0
2023-05-08 14:20:00,150.81,150.98,150.8,150.94,28420.0,148.322,148.4892,148.3121,148.4498,28420.0
2023-05-08 14:25:00,150.93,150.98,150.91,150.96,32713.0,148.44,148.4892,148.4203,148.4695,32713.0
2023-05-08 14:30:00,150.96,151.05,150.95,151.05,27043.0,148.4695,148.558,148.4597,148.558,27043.0
2023-05-08 14:35:00,151.06,151.08,151.0,151.08,17656.0,148.5678,148.5875,148.5088,148.5875,17656.0
2023-05-08 14:40:00,151.06,151.15,151.01,151.13,32989.0,148.5678,148.6564,148.5187,148.6367,32989.0
2023-05-08 14:45:00,151.13,151.25,151.08,151.25,27595.0,148.6367,148.7547,148.5875,148.7547,27595.0
2023-05-08 14:50:00,151.24,151.29,151.16,151.17,30810.0,148.7449,148.794,148.6662,148.676,30810.0
2023-05-08 14:55:00,151.16,151.23,151.15,151.23,16134.0,148.6662,148.735,148.6564,148.735,16134.0
2023-05-08 15:00:00,151.24,151.26,151.15,151.19,23451.0,148.7449,148.7645,148.6564,148.6957,23451.0
2023-05-08 15:05:00,151.18,151.23,151.15,151.17,12686.0,148.6859,148.735,148.6564,148.676,12686.0
2023-05-08 15:10:00,151.16,151.18,151.04,151.05,22147.0,148.6662,148.6859,148.5482,148.558,22147.0
2023-05-08 15:15:00,151.05,151.15,150.96,151.15,70714.0,148.558,148.6564,148.4695,148.6564,70714.0
2023-05-08 15:20:00,151.15,151.2,151.09,151.14,16225.0,148.6564,148.7055,148.5973,148.6465,16225.0
2023-05-08 15:25:00,151.12,151.13,151.01,151.06,44566.0,148.6269,148.6367,148.5187,148.5678,44566.0
2023-05-08 15:30:00,151.03,151.06,150.99,151.03,36885.0,148.5383,148.5678,148.499,148.5383,36885.0
2023-05-08 15:35:00,151.03,151.1,151.03,151.07,48619.0,148.5383,148.6072,148.5383,148.5777,48619.0
2023-05-08 15:40:00,151.06,151.2,151.05,151.19,64611.0,148.5678,148.7055,148.558,148.6957,64611.0
2023-05-08 15:45:00,151.19,151.22,151.13,151.17,63241.0,148.6957,148.7252,148.6367,148.676,63241.0
2023-05-08 15:50:00,151.18,151.22,151.08,151.19,134710.0,148.6859,148.7252,148.5875,148.6957,134710.0
2023-05-08 15:55:00,151.18,151.18,151.1,151.17,143882.0,148.6859,148.6859,148.6072,148.676,143882.0
2023-05-09 09:30:00,150.44,150.53,150.23,150.34,101711.0,147.9581,148.0466,147.7515,147.8597,101711.0
2023-05-09 09:35:00,150.35,150.48,150.22,150.35,65815.0,147.8696,147.9974,147.7417,147.8696,65815.0
2023-05-09 09:40:00,150.34,150.45,150.23,150.4,46961.0,147.8597,147.9679,147.7515,147.9187,46961.0
2023-05-09 09:45:00,150.39,150.47,150.31,150.39,40976.0,147.9089,147.9876,147.8302,147.9089,40976.0
2023-05-09 09:50:00,150.38,150.38,150.17,150.22,19712.0,147.8991,147.8991,147.6925,147.7417,19712.0
2023-05-09 09:55:00,150.26,150.57,150.25,150.52,17669.0,147.781,148.0859,147.7712,148.0368,17669.0
2023-05-09 10:00:00,150.53,150.61,150.38,150.44,24567.0,148.0466,148.1253,147.8991,147.9581,24567.0
2023-05-09 10:05:00,150.45,150.46,150.19,150.24,49687.0,147.9679,147.9777,147.7122,147.7614,49687.0
2023-05-09 10:10:00,150.26,150.32,150.16,150.23,23770.0,147.781,147.8401,147.6827,147.7515,23770.0
2023-05-09 10:15:00,150.22,150.34,150.21,150.25,13120.0,147.7417,147.8597,147.7319,147.7712,13120.0
2023-05-09 10:20:00,150.25,150.33,150.22,150.28,12434.0,147.7712,147.8499,147.7417,147.8007,12434.0
2023-05-09 10:25:00,150.29,150.36,150.2,150.3,15853.0,147.8105,147.8794,147.722,147.8204,15853.0
2023-05-09 10:30:00,150.32,150.4,150.24,150.31,124114.0,147.8401,147.9187,147.7614,147.8302,124114.0
2023-05-09 10:35:00,150.31,150.5,150.29,150.47,442737.0,147.8302,148.0171,147.8105,147.9876,442737.0
2023-05-09 10:40:00,150.46,150.49,150.38,150.42,43132.0,147.9777,148.0072,147.8991,147.9384,43132.0
2023-05-09 10:45:00,150.42,150.46,150.31,150.34,14382.0,147.9384,147.9777,147.8302,147.8597,14382.0
2023-05-09 10:50:00,150.34,150.39,150.31,150.36,15192.0,147.8597,147.9089,147.8302,147.8794,15192.0
2023-05-09 10:55:00,150.36,150.44,150.34,150.38,19474.0,147.8794,147.9581,147.8597,147.8991,19474.0
2023-05-09 11:00:00,150.37,150.41,150.28,150.34,22719.0,147.8892,147.9286,147.8007,147.8597,22719.0
2023-05-09 11:05:00,150.33,150.34,150.18,150.26,20156.0,147.8499,147.8597,147.7024,147.781,20156.0
2023-05-09 11:10:00,150.23,150.26,150.01,150.17,48004.0,147.7515,147.781,147.5352,147.6925,48004.0
2023-05-09 11:15:00,150.18,150.38,150.17,150.36,13584.0,147.7024,147.8991,147.6925,147.8794,13584.0
2023-05-09 11:20:00,150.35,150.39,150.28,150.33,12987.0,147.8696,147.9089,147.8007,147.8499,12987.0
2023-05-09 11:25:00,150.32,150.34,150.21,150.22,21077.0,147.8401,147.8597,147.7319,147.7417,21077.0
2023-05-09 11:30:00,150.22,150.25,150.12,150.19,20494.0,147.7417,147.7712,147.6434,147.7122,20494.0
2023-05-09 11:35:00,150.2,150.24,150.14,150.17,22690.0,147.722,147.7614,147.663,147.6925,22690.0
2023-05-09 11:40:00,150.17,150.22,150.14,150.16,21452.0,147.6925,147.7417,147.663,147.6827,21452.0
2023-05-09 11:45:00,150.15,150.22,150.12,150.18,17874.0,147.6729,147.7417,147.6434,147.7024,17874.0
2023-05-09 11:50:00,150.18,150.2,150.11,150.14,18865.0,147.7024,147.722,147.6335,147.663,18865.0
2023-05-09 11:55:00,150.14,150.14,150.0,150.04,23831.0,147.663,147.663,147.5253,147.5647,23831.0
2023-05-09 12:00:00,150.03,150.12,150.0,150.03,29019.0,147.5548,147.6434,147.5253,147.5548,29019.0
2023-05-09 12:05:00,150.02,150.1,150.01,150.09,12374.0,147.545,147.6237,147.5352,147.6138,12374.0
2023-05-09 12:10:00,150.09,150.12,150.03,150.08,8707.0,147.6138,147.6434,147.5548,147.604,8707.0
2023-05-09 12:15:00,150.07,150.11,150.04,150.05,7978.0,147.5942,147.6335,147.5647,147.5745,7978.0
2023-05-09 12:20:00,150.04,150.17,150.03,150.14,31748.0,147.5647,147.6925,147.5548,147.663,31748.0
2023-05-09 12:25:00,150.13,150.14,150.02,150.03,14081.0,147.6532,147.663,147.545,147.5548,14081.0
2023-05-09 12:30:00,150.04,150.12,150.03,150.1,17222.0,147.5647,147.6434,147.5548,147.6237,17222.0
2023-05-09 12:35:00,150.1,150.1,149.96,150.01,15237.0,147.6237,147.6237,147.486,147.5352,15237.0
2023-05-09 12:40:00,150.01,150.08,149.96,150.07,15171.0,147.5352,147.604,147.486,147.5942,15171.0
2023-05-09 12:45:00,150.05,150.21,150.05,150.13,23828.0,147.5745,147.7319,147.5745,147.6532,23828.0
2023-05-09 12:50:00,150.13,150.22,150.13,150.21,17662.0,147.6532,147.7417,147.6532,147.7319,17662.0
2023-05-09 12:55:00,150.21,150.34,150.21,150.3,39023.0,147.7319,147.8597,147.7319,147.8204,39023.0
2023-05-09 13:00:00,150.3,150.33,150.24,150.25,51570.0,147.8204,147.8499,147.7614,147.7712,51570.0
2023-05-09 13:05:00,150.25,150.29,150.21,150.26,32890.0,147.7712,147.8105,147.7319,147.781,32890.0
2023-05-09 13:10:00,150.26,150.32,150.23,150.27,24400.0,147.781,147.8401,147.7515,147.7909,24400.0
2023-05-09 13:15:00,150.28,150.29,150.22,150.29,14764.0,147.8007,147.8105,147.7417,147.8105,14764.0
2023-05-09 13:20:00,150.3,150.32,150.22,150.23,12450.0,147.8204,147.8401,147.7417,147.7515,12450.0
2023-05-09 13:25:00,150.23,150.27,150.19,150.23,552866.0,147.7515,147.7909,147.7122,147.7515,552866.0
2023-05-09 13:30:00,150.23,150.28,150.2,150.28,21593.0,147.7515,147.8007,147.722,147.8007,21593.0
2023-05-09 13:35:00,150.31,150.32,150.18,150.21,23655.0,147.8302,147.8401,147.7024,147.7319,23655.0
2023-05-09 13:40:00,150.22,150.26,150.2,150.22,12716.0,147.7417,147.781,147.722,147.7417,12716.0
2023-05-09 13:45:00,150.19,150.2,150.13,150.18,344442.0,147.7122,147.722,147.6532,147.7024,344442.0
2023-05-09 13:50:00,150.17,150.32,150.17,150.32,28839.0,147.6925,147.8401,147.6925,147.8401,28839.0
2023-05-09 13:55:00,150.32,150.37,150.29,150.35,32595.0,147.8401,147.8892,147.8105,147.8696,32595.0
2023-05-09 14:00:00,150.37,150.42,150.33,150.39,64728.0,147.8892,147.9384,147.8499,147.9089,64728.0
2023-05-09 14:05:00,150.39,150.44,150.34,150.41,30669.0,147.9089,147.9581,147.8597,147.9286,30669.0
2023-05-09 14:10:00,150.4,150.45,150.38,150.4,14498.0,147.9187,147.9679,147.8991,147.9187,14498.0
2023-05-09 14:15:00,150.39,150.48,150.38,150.45,51733.0,147.9089,147.9974,147.8991,147.9679,51733.0
2023-05-09 14:20:00,150.45,150.5,150.4,150.41,15231.0,147.9679,148.0171,147.9187,147.9286,15231.0
2023-05-09 14:25:00,150.4,150.43,150.36,150.39,24162.0,147.9187,147.9482,147.8794,147.9089,24162.0
2023-05-09 14:30:00,150.39,150.47,150.31,150.31,19681.0,147.9089,147.9876,147.8302,147.8302,19681.0
2023-05-09 14:35:00,150.32,150.37,150.31,150.33,37587.0,147.8401,147.8892,147.8302,147.8499,37587.0
2023-05-09 14:40:00,150.33,150.35,150.27,150.3,22645.0,147.8499,147.8696,147.7909,147.8204,22645.0
2023-05-09 14:45:00,150.29,150.32,150.27,150.3,20091.0,147.8105,147.8401,147.7909,147.8204,20091.0
2023-05-09 14:50:00,150.3,150.3,149.99,150.01,30901.0,147.8204,147.8204,147.5155,147.5352,30901.0
2023-05-09 14:55:00,150.02,150.15,150.01,150.11,24219.0,147.545,147.6729,147.5352,147.6335,24219.0
2023-05-09 15:00:00,150.11,150.17,150.11,150.14,18198.0,147.6335,147.6925,147.6335,147.663,18198.0
2023-05-09 15:05:00,150.13,150.18,150.11,150.13,23343.0,147.6532,147.7024,147.6335,147.6532,23343.0
2023-05-09 15:10:00,150.12,150.13,149.99,150.02,38498.0,147.6434,147.6532,147.5155,147.545,38498.0
2023-05-09 15:15:00,150.01,150.03,149.95,150.0,173291.0,147.5352,147.5548,147.4762,147.5253,173291.0
2023-05-09 15:20:00,150.01,150.03,149.93,149.99,29225.0,147.5352,147.5548,147.4565,147.5155,29225.0
2023-05-09 15:25:00,150.0,150.0,149.96,149.97,30319.0,147.5253,147.5253,147.486,147.4958,30319.0
2023-05-09 15:30:00,149.99,150.05,149.94,150.03,19263.0,147.5155,147.5745,147.4663,147.5548,19263.0
2023-05-09 15:35:00,150.02,150.05,149.91,149.92,29548.0,147.545,147.5745,147.4368,147.4467,29548.0
2023-05-09 15:40:00,149.91,149.96,149.84,149.91,138093.0,147.4368,147.486,147.368,147.4368,138093.0
2023-05-09 15:45:00,149.91,150.08,149.87,150.06,58399.0,147.4368,147.604,147.3975,147.5843,58399.0
2023-05-09 15:50:00,150.07,150.21,150.05,150.07,132523.0,147.5942,147.7319,147.5745,147.5942,132523.0
2023-05-09 15:55:00,150.07,150.12,149.94,150.0,258610.0,147.5942,147.6434,147.4663,147.5253,258610.0
2023-05-10 09:30:00,151.32,151.91,151.31,151.81,166252.0,148.8236,149.4038,148.8137,149.3055,166252.0
2023-05-10 09:35:00,151.82,151.95,151.43,151.44,122940.0,149.3153,149.4432,148.9317,148.9416,122940.0
2023-05-10 09:40:00,151.47,151.51,150.83,151.19,75421.0,148.9711,149.0104,148.3416,148.6957,75421.0
2023-05-10 09:45:00,151.19,151.26,150.97,151.0,37033.0,148.6957,148.7645,148.4793,148.5088,37033.0
2023-05-10 09:50:00,150.99,151.11,150.92,151.05,22621.0,148.499,148.617,148.4302,148.558,22621.0
2023-05-10 09:55:00,151.05,151.38,150.99,151.34,48735.0,148.558,148.8826,148.499,148.8432,48735.0
2023-05-10 10:00:00,151.36,151.86,151.35,151.76,69325.0,148.8629,149.3546,148.8531,149.2563,69325.0
2023-05-10 10:05:00,151.78,151.94,151.74,151.84,64400.0,149.276,149.4333,149.2366,149.335,64400.0
2023-05-10 10:10:00,151.84,151.93,151.75,151.84,48340.0,149.335,149.4235,149.2465,149.335,48340.0
2023-05-10 10:15:00,151.83,151.98,151.27,151.43,155722.0,149.3251,149.4727,148.7744,148.9317,155722.0
2023-05-10 10:20:00,151.43,151.71,151.43,151.66,37568.0,148.9317,149.2071,148.9317,149.1579,37568.0
2023-05-10 10:25:00,151.66,151.83,151.6,151.66,55009.0,149.1579,149.3251,149.0989,149.1579,55009.0
2023-05-10 10:30:00,151.66,151.83,151.64,151.79,29306.0,149.1579,149.3251,149.1383,149.2858,29306.0
2023-05-10 10:35:00,151.81,151.83,151.56,151.59,21712.0,149.3055,149.3251,149.0596,149.0891,21712.0
2023-05-10 10:40:00,151.59,151.66,151.04,151.08,42282.0,149.0891,149.1579,148.5482,148.5875,42282.0
2023-05-10 10:45:00,151.04,151.24,150.85,151.19,40525.0,148.5482,148.7449,148.3613,148.6957,40525.0
2023-05-10 10:50:00,151.16,151.22,150.98,151.12,69247.0,148.6662,148.7252,148.4892,148.6269,69247.0
2023-05-10 10:55:00,151.09,151.11,150.86,151.09,48905.0,148.5973,148.617,148.3711,148.5973,48905.0
2023-05-10 11:00:00,151.13,151.26,151.12,151.21,32560.0,148.6367,148.7645,148.6269,148.7154,32560.0
2023-05-10 11:05:00,151.25,151.42,151.24,151.41,22256.0,148.7547,148.9219,148.7449,148.9121,22256.0
2023-05-10 11:10:00,151.4,151.47,151.28,151.28,21574.0,148.9022,148.9711,148.7842,148.7842,21574.0
2023-05-10 11:15:00,151.25,151.43,151.25,151.41,38474.0,148.7547,148.9317,148.7547,148.9121,38474.0
2023-05-10 11:20:00,151.39,151.6,151.39,151.59,23439.0,148.8924,149.0989,148.8924,149.0891,23439.0
2023-05-10 11:25:00,151.59,151.66,151.55,151.62,29664.0,149.0891,149.1579,149.0498,149.1186,29664.0
2023-05-10 11:30:00,151.63,151.9,151.62,151.87,73166.0,149.1284,149.394,149.1186,149.3645,73166.0
2023-05-10 11:35:00,151.88,151.94,151.8,151.85,27678.0,149.3743,149.4333,149.2956,149.3448,27678.0
2023-05-10 11:40:00,151.85,151.99,151.82,151.82,27211.0,149.3448,149.4825,149.3153,149.3153,27211.0
2023-05-10 11:45:00,151.83,151.92,151.77,151.89,31444.0,149.3251,149.4137,149.2661,149.3841,31444.0
2023-05-10 11:50:00,151.87,151.93,151.73,151.76,23700.0,149.3645,149.4235,149.2268,149.2563,23700.0
2023-05-10 11:55:00,151.74,151.79,151.64,151.71,68367.0,149.2366,149.2858,149.1383,149.2071,68367.0
2023-05-10 12:00:00,151.7,151.7,151.42,151.51,47831.0,149.1973,149.1973,148.9219,149.0104,47831.0
2023-05-10 12:05:00,151.52,151.52,151.32,151.36,12223.0,149.0203,149.0203,148.8236,148.8629,12223.0
2023-05-10 12:10:00,151.34,151.52,151.24,151.45,29766.0,148.8432,149.0203,148.7449,148.9514,29766.0
2023-05-10 12:15:00,151.42,151.54,151.38,151.54,20234.0,148.9219,149.0399,148.8826,149.0399,20234.0
2023-05-10 12:20:00,151.52,151.55,151.41,151.48,21103.0,149.0203,149.0498,148.9121,148.9809,21103.0
2023-05-10 12:25:00,151.5,151.52,151.36,151.49,43109.0,149.0006,149.0203,148.8629,148.9907,43109.0
2023-05-10 12:30:00,151.49,151.54,151.42,151.51,17732.0,148.9907,149.0399,148.9219,149.0104,17732.0
2023-05-10 12:35:00,151.5,151.59,151.35,151.59,9389.0,149.0006,149.0891,148.8531,149.0891,9389.0
2023-05-10 12:40:00,151.59,151.64,151.49,151.49,12497.0,149.0891,149.1383,148.9907,148.9907,12497.0
2023-05-10 12:45:00,151.49,151.51,151.42,151.45,9258.0,148.9907,149.0104,148.9219,148.9514,9258.0
2023-05-10 12:50:00,151.44,151.53,151.22,151.28,26810.0,148.9416,149.0301,148.7252,148.7842,26810.0
2023-05-10 12:55:00,151.26,151.33,151.12,151.25,23173.0,148.7645,148.8334,148.6269,148.7547,23173.0
2023-05-10 13:00:00,151.22,151.3,151.13,151.23,59896.0,148.7252,148.8039,148.6367,148.735,59896.0
2023-05-10 13:05:00,151.22,151.26,151.05,151.06,32187.0,148.7252,148.7645,148.558,148.5678,32187.0
2023-05-10 13:10:00,151.05,151.15,150.92,151.06,35877.0,148.558,148.6564,148.4302,148.5678,35877.0
2023-05-10 13:15:00,151.05,151.07,150.82,150.87,20411.0,148.558,148.5777,148.3318,148.381,20411.0
2023-05-10 13:20:00,150.85,150.87,150.53,150.54,32147.0,148.3613,148.381,148.0466,148.0564,32147.0
2023-05-10 13:25:00,150.53,150.56,150.36,150.42,47541.0,148.0466,148.0761,147.8794,147.9384,47541.0
2023-05-10 13:30:00,150.39,150.59,150.37,150.53,55971.0,147.9089,148.1056,147.8892,148.0466,55971.0
2023-05-10 13:35:00,150.52,150.56,150.38,150.4,21462.0,148.0368,148.0761,147.8991,147.9187,21462.0
2023-05-10 13:40:00,150.42,150.52,150.41,150.52,22449.0,147.9384,148.0368,147.9286,148.0368,22449.0
2023-05-10 13:45:00,150.53,150.79,150.51,150.76,39563.0,148.0466,148.3023,148.0269,148.2728,39563.0
2023-05-10 13:50:00,150.79,150.94,150.7,150.86,21133.0,148.3023,148.4498,148.2138,148.3711,21133.0
2023-05-10 13:55:00,150.84,150.97,150.83,150.87,19486.0,148.3515,148.4793,148.3416,148.381,19486.0
2023-05-10 14:00:00,150.88,150.99,150.86,150.97,19792.0,148.3908,148.499,148.3711,148.4793,19792.0
2023-05-10 14:05:00,150.97,151.16,150.96,151.08,29344.0,148.4793,148.6662,148.4695,148.5875,29344.0
2023-05-10 14:10:00,151.09,151.26,151.08,151.18,27021.0,148.5973,148.7645,148.5875,148.6859,27021.0
2023-05-10 14:15:00,151.22,151.28,151.17,151.2,34739.0,148.7252,148.7842,148.676,148.7055,34739.0
2023-05-10 14:20:00,151.19,151.23,151.06,151.11,20254.0,148.6957,148.735,148.5678,148.617,20254.0
2023-05-10 14:25:00,151.12,151.22,151.09,151.1,18732.0,148.6269,148.7252,148.5973,148.6072,18732.0
2023-05-10 14:30:00,151.11,151.25,151.08,151.24,22514.0,148.617,148.7547,148.5875,148.7449,22514.0
2023-05-10 14:35:00,151.24,151.41,151.21,151.31,22230.0,148.7449,148.9121,148.7154,148.8137,22230.0
2023-05-10 14:40:00,151.3,151.59,151.3,151.55,44650.0,148.8039,149.0891,148.8039,149.0498,44650.0
2023-05-10 14:45:00,151.56,151.58,151.39,151.41,18691.0,149.0596,149.0793,148.8924,148.9121,18691.0
2023-05-10 14:50:00,151.41,151.45,151.35,151.38,26623.0,148.9121,148.9514,148.8531,148.8826,26623.0
2023-05-10 14:55:00,151.37,151.5,151.36,151.48,26082.0,148.8727,149.0006,148.8629,148.9809,26082.0
2023-05-10 15:00:00,151.5,151.5,151.39,151.47,27113.0,149.0006,149.0006,148.8924,148.9711,27113.0
2023-05-10 15:05:00,151.5,151.61,151.44,151.58,39463.0,149.0006,149.1088,148.9416,149.0793,39463.0
2023-05-10 15:10:00,151.59,151.73,151.59,151.63,120524.0,149.0891,149.2268,149.0891,149.1284,120524.0
2023-05-10 15:15:00,151.63,151.79,151.57,151.77,64627.0,149.1284,149.2858,149.0694,149.2661,64627.0
2023-05-10 15:20:00,151.8,152.02,151.79,152.01,261104.0,149.2956,149.512,149.2858,149.5022,261104.0
2023-05-10 15:25:00,152.02,152.15,151.98,151.98,50932.0,149.512,149.6399,149.4727,149.4727,50932.0
2023-05-10 15:30:00,152.0,152.18,151.95,152.09,88416.0,149.4923,149.6694,149.4432,149.5809,88416.0
2023-05-10 15:35:00,152.09,152.16,152.0,152.04,63627.0,149.5809,149.6497,149.4923,149.5317,63627.0
2023-05-10 15:40:00,152.04,152.11,152.02,152.06,105865.0,149.5317,149.6005,149.512,149.5513,105865.0
2023-05-10 15:45:00,152.05,152.08,151.97,151.98,118302.0,149.5415,149.571,149.4628,149.4727,118302.0
2023-05-10 15:50:00,151.97,151.97,151.77,151.89,178582.0,149.4628,149.4628,149.2661,149.3841,178582.0
2023-05-10 15:55:00,151.91,151.91,151.73,151.81,227563.0,149.4038,149.4038,149.2268,149.3055,227563.0
2023-05-11 09:30:00,151.58,151.58,150.77,150.77,322756.0,149.0793,149.0793,148.2826,148.2826,322756.0
2023-05-11 09:35:00,150.78,150.78,150.39,150.49,156102.0,148.2925,148.2925,147.9089,148.0072,156102.0
2023-05-11 09:40:00,150.49,150.75,150.43,150.72,61124.0,148.0072,148.263,147.9482,148.2335,61124.0
2023-05-11 09:45:00,150.72,150.79,150.47,150.49,101278.0,148.2335,148.3023,147.9876,148.0072,101278.0
2023-05-11 09:50:00,150.48,150.5,150.23,150.33,102709.0,147.9974,148.0171,147.7515,147.8499,102709.0
2023-05-11 09:55:00,150.32,150.44,150.24,150.28,88484.0,147.8401,147.9581,147.7614,147.8007,88484.0
2023-05-11 10:00:00,150.29,150.41,150.19,150.2,77443.0,147.8105,147.9286,147.7122,147.722,77443.0
2023-05-11 10:05:00,150.19,150.35,150.16,150.31,42800.0,147.7122,147.8696,147.6827,147.8302,42800.0
2023-05-11 10:10:00,150.32,150.57,150.32,150.54,29216.0,147.8401,148.0859,147.8401,148.0564,29216.0
2023-05-11 10:15:00,150.51,150.59,150.21,150.23,33650.0,148.0269,148.1056,147.7319,147.7515,33650.0
2023-05-11 10:20:00,150.21,150.55,150.21,150.55,25814.0,147.7319,148.0663,147.7319,148.0663,25814.0
2023-05-11 10:25:00,150.54,150.7,150.51,150.62,32632.0,148.0564,148.2138,148.0269,148.1351,32632.0
2023-05-11 10:30:00,150.63,150.63,150.21,150.28,28238.0,148.1449,148.1449,147.7319,147.8007,28238.0
2023-05-11 10:35:00,150.3,150.35,150.18,150.21,31666.0,147.8204,147.8696,147.7024,147.7319,31666.0
2023-05-11 10:40:00,150.21,150.24,150.1,150.24,46251.0,147.7319,147.7614,147.6237,147.7614,46251.0
2023-05-11 10:45:00,150.23,150.69,150.21,150.58,67567.0,147.7515,148.2039,147.7319,148.0958,67567.0
2023-05-11 10:50:00,150.58,150.64,150.5,150.61,46673.0,148.0958,148.1548,148.0171,148.1253,46673.0
2023-05-11 10:55:00,150.64,150.73,150.58,150.73,33201.0,148.1548,148.2433,148.0958,148.2433,33201.0
2023-05-11 11:00:00,150.75,150.86,150.7,150.7,33877.0,148.263,148.3711,148.2138,148.2138,33877.0
2023-05-11 11:05:00,150.7,150.8,150.65,150.65,58703.0,148.2138,148.3121,148.1646,148.1646,58703.0
2023-05-11 11:10:00,150.64,150.8,150.64,150.79,12970.0,148.1548,148.3121,148.1548,148.3023,12970.0
2023-05-11 11:15:00,150.81,150.81,150.67,150.68,15151.0,148.322,148.322,148.1843,148.1941,15151.0
2023-05-11 11:20:00,150.69,150.84,150.59,150.78,15538.0,148.2039,148.3515,148.1056,148.2925,15538.0
2023-05-11 11:25:00,150.78,150.94,150.69,150.93,47976.0,148.2925,148.4498,148.2039,148.44,47976.0
2023-05-11 11:30:00,150.94,151.06,150.93,150.95,32842.0,148.4498,148.5678,148.44,148.4597,32842.0
2023-05-11 11:35:00,150.96,150.96,150.78,150.82,26029.0,148.4695,148.4695,148.2925,148.3318,26029.0
2023-05-11 11:40:00,150.83,150.98,150.82,150.9,15826.0,148.3416,148.4892,148.3318,148.4105,15826.0
2023-05-11 11:45:00,150.9,150.94,150.66,150.68,38155.0,148.4105,148.4498,148.1744,148.1941,38155.0
2023-05-11 11:50:00,150.64,150.85,150.64,150.84,28664.0,148.1548,148.3613,148.1548,148.3515,28664.0
2023-05-11 11:55:00,150.85,150.92,150.77,150.89,78728.0,148.3613,148.4302,148.2826,148.4006,78728.0
2023-05-11 12:00:00,150.89,150.91,150.67,150.74,50048.0,148.4006,148.4203,148.1843,148.2531,50048.0
2023-05-11 12:05:00,150.74,150.87,150.71,150.82,44138.0,148.2531,148.381,148.2236,148.3318,44138.0
2023-05-11 12:10:00,150.81,150.81,150.69,150.77,21958.0,148.322,148.322,148.2039,148.2826,21958.0
2023-05-11 12:15:00,150.75,150.86,150.67,150.86,52885.0,148.263,148.3711,148.1843,148.3711,52885.0
2023-05-11 12:20:00,150.89,151.11,150.87,151.07,69022.0,148.4006,148.617,148.381,148.5777,69022.0
2023-05-11 12:25:00,151.06,151.09,150.82,150.94,60043.0,148.5678,148.5973,148.3318,148.4498,60043.0
2023-05-11 12:30:00,150.94,151.05,150.92,150.94,88394.0,148.4498,148.558,148.4302,148.4498,88394.0
2023-05-11 12:35:00,150.96,151.05,150.95,151.02,11421.0,148.4695,148.558,148.4597,148.5285,11421.0
2023-05-11 12:40:00,151.03,151.13,151.02,151.12,14083.0,148.5383,148.6367,148.5285,148.6269,14083.0
2023-05-11 12:45:00,151.13,151.14,151.05,151.06,6638.0,148.6367,148.6465,148.558,148.5678,6638.0
2023-05-11 12:50:00,151.09,151.12,151.0,151.03,10395.0,148.5973,148.6269,148.5088,148.5383,10395.0
2023-05-11 12:55:00,151.03,151.05,150.95,151.01,13825.0,148.5383,148.558,148.4597,148.5187,13825.0
2023-05-11 13:00:00,151.01,151.02,150.86,150.91,24958.0,148.5187,148.5285,148.3711,148.4203,24958.0
2023-05-11 13:05:00,150.91,151.02,150.87,150.94,15103.0,148.4203,148.5285,148.381,148.4498,15103.0
2023-05-11 13:10:00,150.93,150.96,150.77,150.82,23413.0,148.44,148.4695,148.2826,148.3318,23413.0
2023-05-11 13:15:00,150.8,150.91,150.8,150.89,10188.0,148.3121,148.4203,148.3121,148.4006,10188.0
2023-05-11 13:20:00,150.91,150.92,150.76,150.8,10544.0,148.4203,148.4302,148.2728,148.3121,10544.0
2023-05-11 13:25:00,150.78,150.9,150.76,150.77,9993.0,148.2925,148.4105,148.2728,148.2826,9993.0
2023-05-11 13:30:00,150.75,150.91,150.71,150.89,21118.0,148.263,148.4203,148.2236,148.4006,21118.0
2023-05-11 13:35:00,150.88,150.97,150.83,150.95,18963.0,148.3908,148.4793,148.3416,148.4597,18963.0
2023-05-11 13:40:00,150.93,150.93,150.77,150.8,50370.0,148.44,148.44,148.2826,148.3121,50370.0
2023-05-11 13:45:00,150.8,150.8,150.42,150.47,32778.0,148.3121,148.3121,147.9384,147.9876,32778.0
2023-05-11 13:50:00,150.46,150.66,150.4,150.66,25436.0,147.9777,148.1744,147.9187,148.1744,25436.0
2023-05-11 13:55:00,150.64,150.83,150.58,150.83,25826.0,148.1548,148.3416,148.0958,148.3416,25826.0
2023-05-11 14:00:00,150.83,150.85,150.71,150.79,15771.0,148.3416,148.3613,148.2236,148.3023,15771.0
2023-05-11 14:05:00,150.74,150.89,150.73,150.89,33222.0,148.2531,148.4006,148.2433,148.4006,33222.0
2023-05-11 14:10:00,150.9,150.94,150.86,150.91,7839.0,148.4105,148.4498,148.3711,148.4203,7839.0
2023-05-11 14:15:00,150.93,150.94,150.81,150.87,12546.0,148.44,148.4498,148.322,148.381,12546.0
2023-05-11 14:20:00,150.84,150.99,150.81,150.97,15460.0,148.3515,148.499,148.322,148.4793,15460.0
2023-05-11 14:25:00,150.97,151.02,150.91,151.01,8670.0,148.4793,148.5285,148.4203,148.5187,8670.0
2023-05-11 14:30:00,151.01,151.08,150.96,151.08,13611.0,148.5187,148.5875,148.4695,148.5875,13611.0
2023-05-11 14:35:00,151.09,151.18,151.02,151.18,11144.0,148.5973,148.6859,148.5285,148.6859,11144.0
2023-05-11 14:40:00,151.18,151.43,151.17,151.42,98990.0,148.6859,148.9317,148.676,148.9219,98990.0
2023-05-11 14:45:00,151.41,151.42,151.26,151.35,19623.0,148.9121,148.9219,148.7645,148.8531,19623.0
2023-05-11 14:50:00,151.34,151.35,151.22,151.26,13450.0,148.8432,148.8531,148.7252,148.7645,13450.0
2023-05-11 14:55:00,151.25,151.32,151.2,151.31,11148.0,148.7547,148.8236,148.7055,148.8137,11148.0
2023-05-11 15:00:00,151.3,151.32,151.21,151.25,10943.0,148.8039,148.8236,148.7154,148.7547,10943.0
2023-05-11 15:05:00,151.24,151.27,151.15,151.27,41218.0,148.7449,148.7744,148.6564,148.7744,41218.0
2023-05-11 15:10:00,151.27,151.34,151.25,151.27,52951.0,148.7744,148.8432,148.7547,148.7744,52951.0
2023-05-11 15:15:00,151.26,151.26,151.05,151.1,25825.0,148.7645,148.7645,148.558,148.6072,25825.0
2023-05-11 15:20:00,151.07,151.19,151.04,151.15,16995.0,148.5777,148.6957,148.5482,148.6564,16995.0
2023-05-11 15:25:00,151.14,151.21,151.1,151.18,18649.0,148.6465,148.7154,148.6072,148.6859,18649.0
2023-05-11 15:30:00,151.15,151.2,151.11,151.11,27374.0,148.6564,148.7055,148.617,148.617,27374.0
2023-05-11 15:35:00,151.12,151.14,150.97,150.97,41260.0,148.6269,148.6465,148.4793,148.4793,41260.0
2023-05-11 15:40:00,150.97,151.03,150.91,151.02,29750.0,148.4793,148.5383,148.4203,148.5285,29750.0
2023-05-11 15:45:00,151.0,151.05,150.95,151.02,63418.0,148.5088,148.558,148.4597,148.5285,63418.0
2023-05-11 15:50:00,151.02,151.11,150.89,151.11,155017.0,148.5285,148.617,148.4006,148.617,155017.0
2023-05-11 15:55:00,151.1,151.18,151.05,151.13,175669.0,148.6072,148.6859,148.558,148.6367,175669.0
2023-05-12 09:30:00,151.41,151.63,151.37,151.5,93019.0,148.9121,149.1284,148.8727,149.0006,93019.0
2023-05-12 09:35:00,151.51,151.54,151.22,151.23,36833.0,149.0104,149.0399,148.7252,148.735,36833.0
2023-05-12 09:40:00,151.24,151.38,151.16,151.16,16975.0,148.7449,148.8826,148.6662,148.6662,16975.0
2023-05-12 09:45:00,151.19,151.24,150.9,150.95,37940.0,148.6957,148.7449,148.4105,148.4597,37940.0
2023-05-12 09:50:00,150.94,151.16,150.88,151.14,52821.0,148.4498,148.6662,148.3908,148.6465,52821.0
2023-05-12 09:55:00,151.14,151.17,150.96,150.98,21279.0,148.6465,148.676,148.4695,148.4892,21279.0
2023-05-12 10:00:00,150.95,151.08,150.64,150.66,65958.0,148.4597,148.5875,148.1548,148.1744,65958.0
2023-05-12 10:05:00,150.66,150.72,150.53,150.72,20448.0,148.1744,148.2335,148.0466,148.2335,20448.0
2023-05-12 10:10:00,150.74,150.81,150.66,150.78,16243.0,148.2531,148.322,148.1744,148.2925,16243.0
2023-05-12 10:15:00,150.77,150.81,150.69,150.75,13593.0,148.2826,148.322,148.2039,148.263,13593.0
2023-05-12 10:20:00,150.75,150.83,150.66,150.83,25377.0,148.263,148.3416,148.1744,148.3416,25377.0
2023-05-12 10:25:00,150.84,150.84,150.66,150.67,19574.0,148.3515,148.3515,148.1744,148.1843,19574.0
2023-05-12 10:30:00,150.64,150.65,150.42,150.43,30514.0,148.1548,148.1646,147.9384,147.9482,30514.0
2023-05-12 10:35:00,150.42,150.56,150.32,150.53,36522.0,147.9384,148.0761,147.8401,148.0466,36522.0
2023-05-12 10:40:00,150.53,150.69,150.53,150.69,24466.0,148.0466,148.2039,148.0466,148.2039,24466.0
2023-05-12 10:45:00,150.69,150.75,150.61,150.75,18331.0,148.2039,148.263,148.1253,148.263,18331.0
2023-05-12 10:50:00,150.73,150.74,150.57,150.62,11671.0,148.2433,148.2531,148.0859,148.1351,11671.0
2023-05-12 10:55:00,150.61,150.72,150.58,150.66,18427.0,148.1253,148.2335,148.0958,148.1744,18427.0
2023-05-12 11:00:00,150.64,150.82,150.64,150.81,24012.0,148.1548,148.3318,148.1548,148.322,24012.0
2023-05-12 11:05:00,150.8,150.91,150.77,150.8,23849.0,148.3121,148.4203,148.2826,148.3121,23849.0
2023-05-12 11:10:00,150.78,150.89,150.6,150.65,16824.0,148.2925,148.4006,148.1154,148.1646,16824.0
2023-05-12 11:15:00,150.63,150.63,150.45,150.54,36711.0,148.1449,148.1449,147.9679,148.0564,36711.0
2023-05-12 11:20:00,150.55,150.67,150.54,150.54,14782.0,148.0663,148.1843,148.0564,148.0564,14782.0
2023-05-12 11:25:00,150.54,150.58,150.4,150.45,37754.0,148.0564,148.0958,147.9187,147.9679,37754.0
2023-05-12 11:30:00,150.43,150.55,150.4,150.45,26202.0,147.9482,148.0663,147.9187,147.9679,26202.0
2023-05-12 11:35:00,150.46,150.49,150.38,150.45,23668.0,147.9777,148.0072,147.8991,147.9679,23668.0
2023-05-12 11:40:00,150.45,150.58,150.43,150.49,20413.0,147.9679,148.0958,147.9482,148.0072,20413.0
2023-05-12 11:45:00,150.47,150.65,150.47,150.57,21857.0,147.9876,148.1646,147.9876,148.0859,21857.0
2023-05-12 11:50:00,150.58,150.66,150.53,150.64,23083.0,148.0958,148.1744,148.0466,148.1548,23083.0
2023-05-12 11:55:00,150.64,150.84,150.62,150.83,20414.0,148.1548,148.3515,148.1351,148.3416,20414.0
2023-05-12 12:00:00,150.82,150.83,150.58,150.6,83102.0,148.3318,148.3416,148.0958,148.1154,83102.0
2023-05-12 12:05:00,150.59,150.62,150.46,150.51,15399.0,148.1056,148.1351,147.9777,148.0269,15399.0
2023-05-12 12:10:00,150.5,150.53,150.37,150.4,25494.0,148.0171,148.0466,147.8892,147.9187,25494.0
2023-05-12 12:15:00,150.39,150.47,150.37,150.41,16010.0,147.9089,147.9876,147.8892,147.9286,16010.0
2023-05-12 12:20:00,150.4,150.43,150.21,150.25,41981.0,147.9187,147.9482,147.7319,147.7712,41981.0
2023-05-12 12:25:00,150.24,150.29,150.22,150.22,14659.0,147.7614,147.8105,147.7417,147.7417,14659.0
2023-05-12 12:30:00,150.2,150.33,150.18,150.31,24687.0,147.722,147.8499,147.7024,147.8302,24687.0
2023-05-12 12:35:00,150.32,150.35,150.1,150.23,24544.0,147.8401,147.8696,147.6237,147.7515,24544.0
2023-05-12 12:40:00,150.21,150.24,150.03,150.06,30801.0,147.7319,147.7614,147.5548,147.5843,30801.0
2023-05-12 12:45:00,150.08,150.08,149.89,149.91,27085.0,147.604,147.604,147.4171,147.4368,27085.0
2023-05-12 12:50:00,149.89,149.94,149.83,149.84,20088.0,147.4171,147.4663,147.3581,147.368,20088.0
2023-05-12 12:55:00,149.84,149.96,149.83,149.9,19638.0,147.368,147.486,147.3581,147.427,19638.0
2023-05-12 13:00:00,149.89,149.95,149.79,149.94,29339.0,147.4171,147.4762,147.3188,147.4663,29339.0
2023-05-12 13:05:00,149.95,150.05,149.91,150.0,25259.0,147.4762,147.5745,147.4368,147.5253,25259.0
2023-05-12 13:10:00,150.02,150.12,149.99,150.07,30276.0,147.545,147.6434,147.5155,147.5942,30276.0
2023-05-12 13:15:00,150.08,150.11,150.02,150.04,18757.0,147.604,147.6335,147.545,147.5647,18757.0
2023-05-12 13:20:00,150.04,150.44,150.02,150.43,40696.0,147.5647,147.9581,147.545,147.9482,40696.0
2023-05-12 13:25:00,150.44,150.49,150.26,150.3,27676.0,147.9581,148.0072,147.781,147.8204,27676.0
2023-05-12 13:30:00,150.28,150.45,150.23,150.24,44738.0,147.8007,147.9679,147.7515,147.7614,44738.0
2023-05-12 13:35:00,150.23,150.26,150.14,150.22,40425.0,147.7515,147.781,147.663,147.7417,40425.0
2023-05-12 13:40:00,150.22,150.32,150.18,150.3,21991.0,147.7417,147.8401,147.7024,147.8204,21991.0
2023-05-12 13:45:00,150.29,150.29,150.17,150.23,11433.0,147.8105,147.8105,147.6925,147.7515,11433.0
2023-05-12 13:50:00,150.19,150.19,150.03,150.04,53932.0,147.7122,147.7122,147.5548,147.5647,53932.0
2023-05-12 13:55:00,150.02,150.04,149.87,149.92,21142.0,147.545,147.5647,147.3975,147.4467,21142.0
2023-05-12 14:00:00,149.91,149.97,149.8,149.92,31376.0,147.4368,147.4958,147.3286,147.4467,31376.0
2023-05-12 14:05:00,149.91,149.97,149.87,149.93,42008.0,147.4368,147.4958,147.3975,147.4565,42008.0
2023-05-12 14:10:00,149.94,150.06,149.84,149.85,38079.0,147.4663,147.5843,147.368,147.3778,38079.0
2023-05-12 14:15:00,149.84,149.88,149.78,149.88,45565.0,147.368,147.4073,147.309,147.4073,45565.0
2023-05-12 14:20:00,149.87,149.89,149.79,149.85,38022.0,147.3975,147.4171,147.3188,147.3778,38022.0
2023-05-12 14:25:00,149.85,150.06,149.84,149.93,55310.0,147.3778,147.5843,147.368,147.4565,55310.0
2023-05-12 14:30:00,149.93,150.0,149.79,150.0,54132.0,147.4565,147.5253,147.3188,147.5253,54132.0
2023-05-12 14:35:00,150.01,150.01,149.88,149.97,74038.0,147.5352,147.5352,147.4073,147.4958,74038.0
2023-05-12 14:40:00,149.97,149.98,149.84,149.94,34358.0,147.4958,147.5057,147.368,147.4663,34358.0
2023-05-12 14:45:00,149.93,150.07,149.93,150.06,46617.0,147.4565,147.5942,147.4565,147.5843,46617.0
2023-05-12 14:50:00,150.06,150.18,150.06,150.16,30332.0,147.5843,147.7024,147.5843,147.6827,30332.0
2023-05-12 14:55:00,150.17,150.23,150.1,150.15,46688.0,147.6925,147.7515,147.6237,147.6729,46688.0
2023-05-12 15:00:00,150.16,150.3,150.08,150.24,50020.0,147.6827,147.8204,147.604,147.7614,50020.0
2023-05-12 15:05:00,150.24,150.35,150.2,150.31,27605.0,147.7614,147.8696,147.722,147.8302,27605.0
2023-05-12 15:10:00,150.31,150.38,150.19,150.21,45498.0,147.8302,147.8991,147.7122,147.7319,45498.0
2023-05-12 15:15:00,150.21,150.34,150.18,150.34,35451.0,147.7319,147.8597,147.7024,147.8597,35451.0
2023-05-12 15:20:00,150.35,150.41,150.31,150.38,68515.0,147.8696,147.9286,147.8302,147.8991,68515.0
2023-05-12 15:25:00,150.38,150.41,150.32,150.41,33480.0,147.8991,147.9286,147.8401,147.9286,33480.0
2023-05-12 15:30:00,150.41,150.59,150.41,150.59,55558.0,147.9286,148.1056,147.9286,148.1056,55558.0
2023-05-12 15:35:00,150.6,150.68,150.51,150.62,88013.0,148.1154,148.1941,148.0269,148.1351,88013.0
2023-05-12 15:40:00,150.63,150.7,150.6,150.69,53835.0,148.1449,148.2138,148.1154,148.2039,53835.0
2023-05-12 15:45:00,150.69,150.79,150.66,150.74,55504.0,148.2039,148.3023,148.1744,148.2531,55504.0
2023-05-12 15:50:00,150.72,150.96,150.64,150.93,183987.0,148.2335,148.4695,148.1548,148.44,183987.0
2023-05-12 15:55:00,150.91,150.97,150.88,150.97,194489.0,148.4203,148.4793,148.3908,148.4793,194489.0
2023-05-15 09:30:00,151.1,151.18,150.78,150.8,115167.0,148.6072,148.6859,148.2925,148.3121,115167.0
2023-05-15 09:35:00,150.79,151.0,150.68,150.75,58368.0,148.3023,148.5088,148.1941,148.263,58368.0
2023-05-15 09:40:00,150.74,151.0,150.69,150.97,73601.0,148.2531,148.5088,148.2039,148.4793,73601.0
2023-05-15 09:45:00,151.02,151.13,150.84,150.87,65931.0,148.5285,148.6367,148.3515,148.381,65931.0
2023-05-15 09:50:00,150.88,150.88,150.59,150.76,26681.0,148.3908,148.3908,148.1056,148.2728,26681.0
2023-05-15 09:55:00,150.77,150.85,150.76,150.78,33608.0,148.2826,148.3613,148.2728,148.2925,33608.0
2023-05-15 10:00:00,150.81,150.96,150.79,150.94,40790.0,148.322,148.4695,148.3023,148.4498,40790.0
2023-05-15 10:05:00,150.95,150.99,150.59,150.64,25366.0,148.4597,148.499,148.1056,148.1548,25366.0
2023-05-15 10:10:00,150.62,150.66,150.55,150.64,16958.0,148.1351,148.1744,148.0663,148.1548,16958.0
2023-05-15 10:15:00,150.62,150.74,150.56,150.72,34526.0,148.1351,148.2531,148.0761,148.2335,34526.0
2023-05-15 10:20:00,150.71,150.81,150.62,150.71,24510.0,148.2236,148.322,148.1351,148.2236,24510.0
2023-05-15 10:25:00,150.72,150.78,150.65,150.67,43200.0,148.2335,148.2925,148.1646,148.1843,43200.0
2023-05-15 10:30:00,150.66,150.95,150.64,150.95,23480.0,148.1744,148.4597,148.1548,148.4597,23480.0
2023-05-15 10:35:00,150.97,151.14,150.97,151.06,34392.0,148.4793,148.6465,148.4793,148.5678,34392.0
2023-05-15 10:40:00,151.04,151.19,151.02,151.14,13837.0,148.5482,148.6957,148.5285,148.6465,13837.0
2023-05-15 10:45:00,151.14,151.25,151.1,151.21,19971.0,148.6465,148.7547,148.6072,148.7154,19971.0
2023-05-15 10:50:00,151.2,151.31,151.18,151.28,23745.0,148.7055,148.8137,148.6859,148.7842,23745.0
2023-05-15 10:55:00,151.31,151.31,151.07,151.09,88836.0,148.8137,148.8137,148.5777,148.5973,88836.0
2023-05-15 11:00:00,151.08,151.25,151.08,151.17,17220.0,148.5875,148.7547,148.5875,148.676,17220.0
2023-05-15 11:05:00,151.16,151.28,151.15,151.24,13840.0,148.6662,148.7842,148.6564,148.7449,13840.0
2023-05-15 11:10:00,151.25,151.44,151.25,151.44,15280.0,148.7547,148.9416,148.7547,148.9416,15280.0
2023-05-15 11:15:00,151.42,151.51,151.41,151.46,20961.0,148.9219,149.0104,148.9121,148.9612,20961.0
2023-05-15 11:20:00,151.5,151.6,151.5,151.59,9922.0,149.0006,149.0989,149.0006,149.0891,9922.0
2023-05-15 11:25:00,151.6,151.66,151.57,151.57,19950.0,149.0989,149.1579,149.0694,149.0694,19950.0
2023-05-15 11:30:00,151.57,151.61,151.47,151.55,70955.0,149.0694,149.1088,148.9711,149.0498,70955.0
2023-05-15 11:35:00,151.56,151.62,151.53,151.55,17487.0,149.0596,149.1186,149.0301,149.0498,17487.0
2023-05-15 11:40:00,151.55,151.56,151.45,151.48,24177.0,149.0498,149.0596,148.9514,148.9809,24177.0
2023-05-15 11:45:00,151.47,151.58,151.39,151.58,16912.0,148.9711,149.0793,148.8924,149.0793,16912.0
2023-05-15 11:50:00,151.58,151.68,151.54,151.57,53420.0,149.0793,149.1776,149.0399,149.0694,53420.0
2023-05-15 11:55:00,151.59,151.76,151.56,151.75,14276.0,149.0891,149.2563,149.0596,149.2465,14276.0
2023-05-15 12:00:00,151.76,151.78,151.63,151.68,45298.0,149.2563,149.276,149.1284,149.1776,45298.0
2023-05-15 12:05:00,151.65,151.73,151.61,151.71,6044.0,149.1481,149.2268,149.1088,149.2071,6044.0
2023-05-15 12:10:00,151.69,151.75,151.66,151.67,15811.0,149.1874,149.2465,149.1579,149.1678,15811.0
2023-05-15 12:15:00,151.66,151.84,151.65,151.81,27676.0,149.1579,149.335,149.1481,149.3055,27676.0
2023-05-15 12:20:00,151.83,151.84,151.61,151.64,15086.0,149.3251,149.335,149.1088,149.1383,15086.0
2023-05-15 12:25:00,151.64,151.71,151.57,151.65,14060.0,149.1383,149.2071,149.0694,149.1481,14060.0
2023-05-15 12:30:00,151.64,151.67,151.51,151.58,14280.0,149.1383,149.1678,149.0104,149.0793,14280.0
2023-05-15 12:35:00,151.58,151.64,151.56,151.6,20055.0,149.0793,149.1383,149.0596,149.0989,20055.0
2023-05-15 12:40:00,151.59,151.65,151.57,151.65,7198.0,149.0891,149.1481,149.0694,149.1481,7198.0
2023-05-15 12:45:00,151.66,151.74,151.64,151.68,24209.0,149.1579,149.2366,149.1383,149.1776,24209.0
2023-05-15 12:50:00,151.69,151.75,151.66,151.71,16156.0,149.1874,149.2465,149.1579,149.2071,16156.0
2023-05-15 12:55:00,151.7,151.9,151.67,151.88,76290.0,149.1973,149.394,149.1678,149.3743,76290.0
2023-05-15 13:00:00,151.89,151.92,151.81,151.87,16947.0,149.3841,149.4137,149.3055,149.3645,16947.0
2023-05-15 13:05:00,151.87,152.03,151.86,152.03,9771.0,149.3645,149.5218,149.3546,149.5218,9771.0
2023-05-15 13:10:00,152.04,152.17,152.02,152.08,20669.0,149.5317,149.6595,149.512,149.571,20669.0
2023-05-15 13:15:00,152.08,152.12,152.06,152.07,15940.0,149.571,149.6104,149.5513,149.5612,15940.0
2023-05-15 13:20:00,152.05,152.05,151.91,151.91,12214.0,149.5415,149.5415,149.4038,149.4038,12214.0
2023-05-15 13:25:00,151.93,151.96,151.74,151.75,94515.0,149.4235,149.453,149.2366,149.2465,94515.0
2023-05-15 13:30:00,151.74,151.82,151.65,151.74,18547.0,149.2366,149.3153,149.1481,149.2366,18547.0
2023-05-15 13:35:00,151.73,151.74,151.66,151.69,12245.0,149.2268,149.2366,149.1579,149.1874,12245.0
2023-05-15 13:40:00,151.68,151.72,151.46,151.58,15345.0,149.1776,149.217,148.9612,149.0793,15345.0
2023-05-15 13:45:00,151.55,151.57,151.48,151.56,17103.0,149.0498,149.0694,148.9809,149.0596,17103.0
2023-05-15 13:50:00,151.55,151.74,151.54,151.74,16534.0,149.0498,149.2366,149.0399,149.2366,16534.0
2023-05-15 13:55:00,151.72,151.81,151.69,151.79,14559.0,149.217,149.3055,149.1874,149.2858,14559.0
2023-05-15 14:00:00,151.8,151.88,151.79,151.79,29693.0,149.2956,149.3743,149.2858,149.2858,29693.0
2023-05-15 14:05:00,151.81,151.88,151.76,151.84,19557.0,149.3055,149.3743,149.2563,149.335,19557.0
2023-05-15 14:10:00,151.85,151.92,151.82,151.88,25082.0,149.3448,149.4137,149.3153,149.3743,25082.0
2023-05-15 14:15:00,151.89,151.9,151.75,151.85,43061.0,149.3841,149.394,149.2465,149.3448,43061.0
2023-05-15 14:20:00,151.85,151.86,151.8,151.81,22158.0,149.3448,149.3546,149.2956,149.3055,22158.0
2023-05-15 14:25:00,151.8,151.84,151.75,151.79,20453.0,149.2956,149.335,149.2465,149.2858,20453.0
2023-05-15 14:30:00,151.8,151.82,151.72,151.8,40698.0,149.2956,149.3153,149.217,149.2956,40698.0
2023-05-15 14:35:00,151.81,151.86,151.77,151.82,15796.0,149.3055,149.3546,149.2661,149.3153,15796.0
2023-05-15 14:40:00,151.83,151.96,151.83,151.96,24453.0,149.3251,149.453,149.3251,149.453,24453.0
2023-05-15 14:45:00,151.94,152.02,151.92,151.95,16470.0,149.4333,149.512,149.4137,149.4432,16470.0
2023-05-15 14:50:00,151.94,151.95,151.77,151.8,16965.0,149.4333,149.4432,149.2661,149.2956,16965.0
2023-05-15 14:55:00,151.81,151.84,151.75,151.79,28046.0,149.3055,149.335,149.2465,149.2858,28046.0
2023-05-15 15:00:00,151.8,151.89,151.76,151.81,20130.0,149.2956,149.3841,149.2563,149.3055,20130.0
2023-05-15 15:05:00,151.82,151.9,151.8,151.88,15023.0,149.3153,149.394,149.2956,149.3743,15023.0
2023-05-15 15:10:00,151.88,152.0,151.87,151.94,20022.0,149.3743,149.4923,149.3645,149.4333,20022.0
2023-05-15 15:15:00,151.94,151.99,151.88,151.98,18675.0,149.4333,149.4825,149.3743,149.4727,18675.0
2023-05-15 15:20:00,151.99,152.03,151.9,152.02,19872.0,149.4825,149.5218,149.394,149.512,19872.0
2023-05-15 15:25:00,152.02,152.03,151.98,152.02,18862.0,149.512,149.5218,149.4727,149.512,18862.0
2023-05-15 15:30:00,152.02,152.12,151.97,152.06,55434.0,149.512,149.6104,149.4628,149.5513,55434.0
2023-05-15 15:35:00,152.06,152.09,152.0,152.08,65261.0,149.5513,149.5809,149.4923,149.571,65261.0
2023-05-15 15:40:00,152.08,152.12,152.0,152.02,50364.0,149.571,149.6104,149.4923,149.512,50364.0
2023-05-15 15:45:00,152.0,152.12,152.0,152.09,66111.0,149.4923,149.6104,149.4923,149.5809,66111.0
2023-05-15 15:50:00,152.08,152.17,152.05,152.09,105989.0,149.571,149.6595,149.5415,149.5809,105989.0
2023-05-15 15:55:00,152.09,152.23,152.03,152.21,244273.0,149.5809,149.7185,149.5218,149.6989,244273.0
2023-05-16 09:30:00,152.09,152.65,151.94,152.62,163693.0,149.5809,150.1316,149.4333,150.1021,163693.0
2023-05-16 09:35:00,152.61,152.72,152.52,152.55,141447.0,150.0923,150.2005,150.0038,150.0333,141447.0
2023-05-16 09:40:00,152.55,152.98,152.5,152.93,57750.0,150.0333,150.4562,149.9841,150.407,57750.0
2023-05-16 09:45:00,152.95,153.18,152.93,152.94,57290.0,150.4267,150.6529,150.407,150.4168,57290.0
2023-05-16 09:50:00,152.95,152.95,152.65,152.75,112351.0,150.4267,150.4267,150.1316,150.23,112351.0
2023-05-16 09:55:00,152.75,152.77,152.63,152.74,28112.0,150.23,150.2496,150.1119,150.2201,28112.0
2023-05-16 10:00:00,152.74,152.76,152.53,152.6,40692.0,150.2201,150.2398,150.0136,150.0824,40692.0
2023-05-16 10:05:00,152.64,152.71,152.46,152.49,59785.0,150.1218,150.1906,149.9447,149.9743,59785.0
2023-05-16 10:10:00,152.47,152.48,152.23,152.36,39936.0,149.9546,149.9644,149.7185,149.8464,39936.0
2023-05-16 10:15:00,152.33,152.64,152.33,152.61,24112.0,149.8169,150.1218,149.8169,150.0923,24112.0
2023-05-16 10:20:00,152.63,152.69,152.49,152.52,26597.0,150.1119,150.171,149.9743,150.0038,26597.0
2023-05-16 10:25:00,152.52,152.7,152.48,152.7,82930.0,150.0038,150.1808,149.9644,150.1808,82930.0
2023-05-16 10:30:00,152.72,152.82,152.55,152.62,43613.0,150.2005,150.2988,150.0333,150.1021,43613.0
2023-05-16 10:35:00,152.64,152.66,152.5,152.55,11876.0,150.1218,150.1414,149.9841,150.0333,11876.0
2023-05-16 10:40:00,152.53,152.72,152.5,152.72,11678.0,150.0136,150.2005,149.9841,150.2005,11678.0
2023-05-16 10:45:00,152.68,152.82,152.68,152.71,13272.0,150.1611,150.2988,150.1611,150.1906,13272.0
2023-05-16 10:50:00,152.72,152.77,152.65,152.76,49123.0,150.2005,150.2496,150.1316,150.2398,49123.0
2023-05-16 10:55:00,152.77,153.03,152.75,152.84,31540.0,150.2496,150.5053,150.23,150.3185,31540.0
2023-05-16 11:00:00,152.9,152.91,152.77,152.9,18338.0,150.3775,150.3873,150.2496,150.3775,18338.0
2023-05-16 11:05:00,152.91,153.01,152.84,152.93,21435.0,150.3873,150.4857,150.3185,150.407,21435.0
2023-05-16 11:10:00,152.92,152.99,152.85,152.89,25109.0,150.3972,150.466,150.3283,150.3677,25109.0
2023-05-16 11:15:00,152.87,152.9,152.71,152.86,37472.0,150.348,150.3775,150.1906,150.3381,37472.0
2023-05-16 11:20:00,152.87,152.98,152.81,152.93,17277.0,150.348,150.4562,150.289,150.407,17277.0
2023-05-16 11:25:00,152.96,153.09,152.9,153.08,26427.0,150.4365,150.5644,150.3775,150.5545,26427.0
2023-05-16 11:30:00,153.11,153.11,152.84,152.84,22480.0,150.584,150.584,150.3185,150.3185,22480.0
2023-05-16 11:35:00,152.85,152.86,152.66,152.73,24951.0,150.3283,150.3381,150.1414,150.2103,24951.0
2023-05-16 11:40:00,152.74,152.84,152.69,152.84,18446.0,150.2201,150.3185,150.171,150.3185,18446.0
2023-05-16 11:45:00,152.83,153.01,152.82,153.01,19145.0,150.3086,150.4857,150.2988,150.4857,19145.0
2023-05-16 11:50:00,153.0,153.15,152.97,153.1,20453.0,150.4758,150.6234,150.4463,150.5742,20453.0
2023-05-16 11:55:00,153.11,153.17,153.07,153.14,24359.0,150.584,150.643,150.5447,150.6135,24359.0
2023-05-16 12:00:00,153.13,153.13,153.01,153.06,25620.0,150.6037,150.6037,150.4857,150.5348,25620.0
2023-05-16 12:05:00,153.04,153.19,153.03,153.17,29937.0,150.5152,150.6627,150.5053,150.643,29937.0
2023-05-16 12:10:00,153.16,153.17,153.08,153.12,20081.0,150.6332,150.643,150.5545,150.5939,20081.0
2023-05-16 12:15:00,153.13,153.15,153.04,153.04,20145.0,150.6037,150.6234,150.5152,150.5152,20145.0
2023-05-16 12:20:00,153.05,153.1,152.97,153.05,17421.0,150.525,150.5742,150.4463,150.525,17421.0
2023-05-16 12:25:00,153.05,153.12,152.97,153.06,11327.0,150.525,150.5939,150.4463,150.5348,11327.0
2023-05-16 12:30:00,153.06,153.11,152.96,153.06,14532.0,150.5348,150.584,150.4365,150.5348,14532.0
2023-05-16 12:35:00,153.05,153.14,152.99,153.14,14824.0,150.525,150.6135,150.466,150.6135,14824.0
2023-05-16 12:40:00,153.15,153.19,153.05,153.1,133228.0,150.6234,150.6627,150.525,150.5742,133228.0
2023-05-16 12:45:00,153.11,153.13,152.9,153.0,63565.0,150.584,150.6037,150.3775,150.4758,63565.0
2023-05-16 12:50:00,153.0,153.05,152.94,152.98,34366.0,150.4758,150.525,150.4168,150.4562,34366.0
2023-05-16 12:55:00,152.98,153.07,152.96,153.05,83540.0,150.4562,150.5447,150.4365,150.525,83540.0
2023-05-16 13:00:00,153.06,153.08,153.0,153.02,38947.0,150.5348,150.5545,150.4758,150.4955,38947.0
2023-05-16 13:05:00,153.02,153.09,152.93,153.05,53767.0,150.4955,150.5644,150.407,150.525,53767.0
2023-05-16 13:10:00,153.06,153.06,152.93,152.94,43017.0,150.5348,150.5348,150.407,150.4168,43017.0
2023-05-16 13:15:00,152.93,152.97,152.83,152.87,41548.0,150.407,150.4463,150.3086,150.348,41548.0
2023-05-16 13:20:00,152.87,152.91,152.81,152.84,35242.0,150.348,150.3873,150.289,150.3185,35242.0
2023-05-16 13:25:00,152.85,152.88,152.74,152.77,41301.0,150.3283,150.3578,150.2201,150.2496,41301.0
2023-05-16 13:30:00,152.78,152.89,152.73,152.89,38295.0,150.2595,150.3677,150.2103,150.3677,38295.0
2023-05-16 13:35:00,152.9,152.9,152.73,152.77,35655.0,150.3775,150.3775,150.2103,150.2496,35655.0
2023-05-16 13:40:00,152.77,152.86,152.75,152.81,45302.0,150.2496,150.3381,150.23,150.289,45302.0
2023-05-16 13:45:00,152.8,152.93,152.77,152.92,18666.0,150.2791,150.407,150.2496,150.3972,18666.0
2023-05-16 13:50:00,152.92,152.95,152.87,152.91,16757.0,150.3972,150.4267,150.348,150.3873,16757.0
2023-05-16 13:55:00,152.91,152.97,152.89,152.96,11520.0,150.3873,150.4463,150.3677,150.4365,11520.0
2023-05-16 14:00:00,152.99,153.02,152.81,152.81,43862.0,150.466,150.4955,150.289,150.289,43862.0
2023-05-16 14:05:00,152.8,152.86,152.7,152.76,24867.0,150.2791,150.3381,150.1808,150.2398,24867.0
2023-05-16 14:10:00,152.77,152.81,152.66,152.8,15713.0,150.2496,150.289,150.1414,150.2791,15713.0
2023-05-16 14:15:00,152.79,152.84,152.72,152.84,14736.0,150.2693,150.3185,150.2005,150.3185,14736.0
2023-05-16 14:20:00,152.85,152.86,152.76,152.83,36221.0,150.3283,150.3381,150.2398,150.3086,36221.0
2023-05-16 14:25:00,152.82,152.88,152.8,152.86,12999.0,150.2988,150.3578,150.2791,150.3381,12999.0
2023-05-16 14:30:00,152.86,152.87,152.7,152.76,18337.0,150.3381,150.348,150.1808,150.2398,18337.0
2023-05-16 14:35:00,152.77,152.83,152.69,152.83,12260.0,150.2496,150.3086,150.171,150.3086,12260.0
2023-05-16 14:40:00,152.86,152.95,152.85,152.91,87737.0,150.3381,150.4267,150.3283,150.3873,87737.0
2023-05-16 14:45:00,152.91,152.98,152.9,152.97,13623.0,150.3873,150.4562,150.3775,150.4463,13623.0
2023-05-16 14:50:00,152.97,153.08,152.96,153.07,17016.0,150.4463,150.5545,150.4365,150.5447,17016.0
2023-05-16 14:55:00,153.09,153.11,152.97,153.01,15829.0,150.5644,150.584,150.4463,150.4857,15829.0
2023-05-16 15:00:00,153.01,153.09,152.97,153.04,19273.0,150.4857,150.5644,150.4463,150.5152,19273.0
2023-05-16 15:05:00,153.04,153.04,152.94,152.95,18487.0,150.5152,150.5152,150.4168,150.4267,18487.0
2023-05-16 15:10:00,152.95,153.04,152.95,152.98,16675.0,150.4267,150.5152,150.4267,150.4562,16675.0
2023-05-16 15:15:00,152.97,152.97,152.87,152.88,23793.0,150.4463,150.4463,150.348,150.3578,23793.0
2023-05-16 15:20:00,152.87,152.97,152.79,152.97,31127.0,150.348,150.4463,150.2693,150.4463,31127.0
2023-05-16 15:25:00,152.97,153.12,152.97,153.08,75918.0,150.4463,150.5939,150.4463,150.5545,75918.0
2023-05-16 15:30:00,153.08,153.11,153.01,153.04,48349.0,150.5545,150.584,150.4857,150.5152,48349.0
2023-05-16 15:35:00,153.04,153.06,152.96,153.02,71809.0,150.5152,150.5348,150.4365,150.4955,71809.0
2023-05-16 15:40:00,153.0,153.01,152.9,152.92,89563.0,150.4758,150.4857,150.3775,150.3972,89563.0
2023-05-16 15:45:00,152.89,152.89,152.74,152.78,60332.0,150.3677,150.3677,150.2201,150.2595,60332.0
2023-05-16 15:50:00,152.77,152.81,152.42,152.43,281425.0,150.2496,150.289,149.9054,149.9152,281425.0
2023-05-16 15:55:00,152.43,152.49,152.34,152.36,292095.0,149.9152,149.9743,149.8267,149.8464,292095.0
2023-05-17 09:30:00,153.01,153.33,152.96,153.13,100523.0,150.4857,150.8004,150.4365,150.6037,100523.0
2023-05-17 09:35:00,153.1,153.25,153.08,153.16,74505.0,150.5742,150.7217,150.5545,150.6332,74505.0
2023-05-17 09:40:00,153.18,153.22,152.91,152.96,44195.0,150.6529,150.6922,150.3873,150.4365,44195.0
2023-05-17 09:45:00,152.97,152.99,152.66,152.69,72288.0,150.4463,150.466,150.1414,150.171,72288.0
2023-05-17 09:50:00,152.67,152.71,152.44,152.53,55915.0,150.1513,150.1906,149.9251,150.0136,55915.0
2023-05-17 09:55:00,152.49,152.54,152.33,152.38,56716.0,149.9743,150.0234,149.8169,149.8661,56716.0
2023-05-17 10:00:00,152.37,152.44,152.29,152.42,49432.0,149.8562,149.9251,149.7776,149.9054,49432.0
2023-05-17 10:05:00,152.42,152.64,152.42,152.5,53222.0,149.9054,150.1218,149.9054,149.9841,53222.0
2023-05-17 10:10:00,152.52,152.63,152.52,152.62,19606.0,150.0038,150.1119,150.0038,150.1021,19606.0
2023-05-17 10:15:00,152.61,152.75,152.58,152.71,17648.0,150.0923,150.23,150.0628,150.1906,17648.0
2023-05-17 10:20:00,152.7,152.82,152.7,152.77,16716.0,150.1808,150.2988,150.1808,150.2496,16716.0
2023-05-17 10:25:00,152.78,152.88,152.76,152.82,16916.0,150.2595,150.3578,150.2398,150.2988,16916.0
2023-05-17 10:30:00,152.82,152.88,152.75,152.81,22425.0,150.2988,150.3578,150.23,150.289,22425.0
2023-05-17 10:35:00,152.84,152.91,152.74,152.9,19889.0,150.3185,150.3873,150.2201,150.3775,19889.0
2023-05-17 10:40:00,152.89,152.96,152.87,152.92,41186.0,150.3677,150.4365,150.348,150.3972,41186.0
2023-05-17 10:45:00,152.93,152.98,152.88,152.94,41387.0,150.407,150.4562,150.3578,150.4168,41387.0
2023-05-17 10:50:00,152.92,152.95,152.82,152.84,33694.0,150.3972,150.4267,150.2988,150.3185,33694.0
2023-05-17 10:55:00,152.83,153.05,152.82,153.03,25803.0,150.3086,150.525,150.2988,150.5053,25803.0
2023-05-17 11:00:00,153.03,153.11,153.03,153.09,27028.0,150.5053,150.584,150.5053,150.5644,27028.0
2023-05-17 11:05:00,153.1,153.12,152.93,152.98,22877.0,150.5742,150.5939,150.407,150.4562,22877.0
2023-05-17 11:10:00,152.97,153.05,152.94,153.01,12022.0,150.4463,150.525,150.4168,150.4857,12022.0
2023-05-17 11:15:00,153.02,153.33,152.96,153.07,115267.0,150.4955,150.8004,150.4365,150.5447,115267.0
2023-05-17 11:20:00,153.1,153.12,152.75,152.91,62298.0,150.5742,150.5939,150.23,150.3873,62298.0
2023-05-17 11:25:00,152.9,153.09,152.83,153.08,25639.0,150.3775,150.5644,150.3086,150.5545,25639.0
2023-05-17 11:30:00,153.09,153.13,153.0,153.08,69704.0,150.5644,150.6037,150.4758,150.5545,69704.0
2023-05-17 11:35:00,153.09,153.17,153.06,153.15,29780.0,150.5644,150.643,150.5348,150.6234,29780.0
2023-05-17 11:40:00,153.16,153.38,153.16,153.38,41170.0,150.6332,150.8496,150.6332,150.8496,41170.0
2023-05-17 11:45:00,153.36,153.47,153.32,153.32,39766.0,150.8299,150.9381,150.7906,150.7906,39766.0
2023-05-17 11:50:00,153.32,153.38,153.24,153.27,24165.0,150.7906,150.8496,150.7119,150.7414,24165.0
2023-05-17 11:55:00,153.27,153.38,153.26,153.38,34140.0,150.7414,150.8496,150.7315,150.8496,34140.0
2023-05-17 12:00:00,153.38,153.42,153.26,153.31,21129.0,150.8496,150.8889,150.7315,150.7807,21129.0
2023-05-17 12:05:00,153.3,153.36,153.27,153.3,30131.0,150.7709,150.8299,150.7414,150.7709,30131.0
2023-05-17 12:10:00,153.28,153.34,153.24,153.27,28901.0,150.7512,150.8102,150.7119,150.7414,28901.0
2023-05-17 12:15:00,153.26,153.29,153.2,153.24,20978.0,150.7315,150.7611,150.6725,150.7119,20978.0
2023-05-17 12:20:00,153.25,153.31,153.22,153.29,14142.0,150.7217,150.7807,150.6922,150.7611,14142.0
2023-05-17 12:25:00,153.28,153.4,153.27,153.4,37509.0,150.7512,150.8692,150.7414,150.8692,37509.0
2023-05-17 12:30:00,153.41,153.49,153.39,153.42,72493.0,150.8791,150.9578,150.8594,150.8889,72493.0
2023-05-17 12:35:00,153.43,153.58,153.41,153.57,36431.0,150.8987,151.0463,150.8791,151.0364,36431.0
2023-05-17 12:40:00,153.58,153.71,153.58,153.71,40654.0,151.0463,151.1741,151.0463,151.1741,40654.0
2023-05-17 12:45:00,153.71,153.78,153.66,153.74,61167.0,151.1741,151.243,151.1249,151.2036,61167.0
2023-05-17 12:50:00,153.76,153.92,153.72,153.92,43326.0,151.2233,151.3807,151.184,151.3807,43326.0
2023-05-17 12:55:00,153.93,153.98,153.78,153.87,32090.0,151.3905,151.4397,151.243,151.3315,32090.0
2023-05-17 13:00:00,153.9,154.09,153.9,154.06,29702.0,151.361,151.5479,151.361,151.5183,29702.0
2023-05-17 13:05:00,154.06,154.23,154.06,154.16,52478.0,151.5183,151.6855,151.5183,151.6167,52478.0
2023-05-17 13:10:00,154.13,154.17,154.06,154.09,23197.0,151.5872,151.6265,151.5183,151.5479,23197.0
2023-05-17 13:15:00,154.09,154.12,154.01,154.1,61115.0,151.5479,151.5774,151.4692,151.5577,61115.0
2023-05-17 13:20:00,154.1,154.27,154.09,154.23,34087.0,151.5577,151.7249,151.5479,151.6855,34087.0
2023-05-17 13:25:00,154.24,154.32,154.21,154.29,35183.0,151.6954,151.7741,151.6659,151.7446,35183.0
2023-05-17 13:30:00,154.3,154.34,154.24,154.33,42397.0,151.7544,151.7937,151.6954,151.7839,42397.0
2023-05-17 13:35:00,154.32,154.34,154.21,154.26,34299.0,151.7741,151.7937,151.6659,151.7151,34299.0
2023-05-17 13:40:00,154.26,154.38,154.24,154.32,50159.0,151.7151,151.8331,151.6954,151.7741,50159.0
2023-05-17 13:45:00,154.33,154.57,154.31,154.5,43880.0,151.7839,152.0199,151.7642,151.9511,43880.0
2023-05-17 13:50:00,154.52,154.56,154.45,154.5,175601.0,151.9708,152.0101,151.9019,151.9511,175601.0
2023-05-17 13:55:00,154.51,154.61,154.47,154.6,33606.0,151.9609,152.0593,151.9216,152.0494,33606.0
2023-05-17 14:00:00,154.59,154.59,154.43,154.44,37529.0,152.0396,152.0396,151.8822,151.8921,37529.0
2023-05-17 14:05:00,154.44,154.45,154.26,154.32,46231.0,151.8921,151.9019,151.7151,151.7741,46231.0
2023-05-17 14:10:00,154.32,154.46,154.3,154.43,18073.0,151.7741,151.9118,151.7544,151.8822,18073.0
2023-05-17 14:15:00,154.42,154.45,154.34,154.42,42674.0,151.8724,151.9019,151.7937,151.8724,42674.0
2023-05-17 14:20:00,154.41,154.46,154.38,154.46,35257.0,151.8626,151.9118,151.8331,151.9118,35257.0
2023-05-17 14:25:00,154.46,154.46,154.36,154.37,23886.0,151.9118,151.9118,151.8134,151.8232,23886.0
2023-05-17 14:30:00,154.38,154.41,154.17,154.21,43137.0,151.8331,151.8626,151.6265,151.6659,43137.0
2023-05-17 14:35:00,154.21,154.35,154.21,154.28,24480.0,151.6659,151.8036,151.6659,151.7347,24480.0
2023-05-17 14:40:00,154.29,154.32,154.14,154.16,15621.0,151.7446,151.7741,151.597,151.6167,15621.0
2023-05-17 14:45:00,154.16,154.26,154.07,154.25,35695.0,151.6167,151.7151,151.5282,151.7052,35695.0
2023-05-17 14:50:00,154.25,154.26,154.09,154.14,51141.0,151.7052,151.7151,151.5479,151.597,51141.0
2023-05-17 14:55:00,154.15,154.16,154.06,154.1,21667.0,151.6069,151.6167,151.5183,151.5577,21667.0
2023-05-17 15:00:00,154.09,154.26,153.99,154.24,16448.0,151.5479,151.7151,151.4495,151.6954,16448.0
2023-05-17 15:05:00,154.24,154.4,154.24,154.38,160029.0,151.6954,151.8527,151.6954,151.8331,160029.0
2023-05-17 15:10:00,154.37,154.48,154.37,154.43,43855.0,151.8232,151.9314,151.8232,151.8822,43855.0
2023-05-17 15:15:00,154.44,154.54,154.4,154.46,95456.0,151.8921,151.9904,151.8527,151.9118,95456.0
2023-05-17 15:20:00,154.45,154.47,154.26,154.31,58615.0,151.9019,151.9216,151.7151,151.7642,58615.0
2023-05-17 15:25:00,154.28,154.36,154.26,154.33,45259.0,151.7347,151.8134,151.7151,151.7839,45259.0
2023-05-17 15:30:00,154.34,154.44,154.28,154.31,53053.0,151.7937,151.8921,151.7347,151.7642,53053.0
2023-05-17 15:35:00,154.31,154.35,154.2,154.32,271230.0,151.7642,151.8036,151.656,151.7741,271230.0
2023-05-17 15:40:00,154.3,154.44,154.29,154.41,167350.0,151.7544,151.8921,151.7446,151.8626,167350.0
2023-05-17 15:45:00,154.4,154.64,154.38,154.62,97468.0,151.8527,152.0888,151.8331,152.0691,97468.0
2023-05-17 15:50:00,154.62,154.65,154.45,154.53,171848.0,152.0691,152.0986,151.9019,151.9806,171848.0
2023-05-17 15:55:00,154.51,154.55,154.32,154.44,324266.0,151.9609,152.0003,151.7741,151.8921,324266.0
2023-05-18 09:30:00,154.71,154.91,154.58,154.87,152757.0,152.1576,152.3543,152.0298,152.315,152757.0
2023-05-18 09:35:00,154.88,155.32,154.88,155.28,138194.0,152.3248,152.7576,152.3248,152.7182,138194.0
2023-05-18 09:40:00,155.27,155.3,155.08,155.2,124655.0,152.7084,152.7379,152.5215,152.6395,124655.0
2023-05-18 09:45:00,155.2,155.45,155.17,155.34,69131.0,152.6395,152.8854,152.61,152.7772,69131.0
2023-05-18 09:50:00,155.34,155.47,155.27,155.31,43118.0,152.7772,152.9051,152.7084,152.7477,43118.0
2023-05-18 09:55:00,155.32,155.55,155.26,155.47,90363.0,152.7576,152.9838,152.6986,152.9051,90363.0
2023-05-18 10:00:00,155.5,155.51,155.28,155.42,63342.0,152.9346,152.9444,152.7182,152.8559,63342.0
2023-05-18 10:05:00,155.43,155.79,155.42,155.74,47135.0,152.8657,153.2198,152.8559,153.1706,47135.0
2023-05-18 10:10:00,155.75,155.86,155.65,155.67,42206.0,153.1805,153.2887,153.0821,153.1018,42206.0
2023-05-18 10:15:00,155.67,155.86,155.63,155.81,74389.0,153.1018,153.2887,153.0624,153.2395,74389.0
2023-05-18 10:20:00,155.83,156.14,155.83,156.07,100791.0,153.2591,153.564,153.2591,153.4952,100791.0
2023-05-18 10:25:00,156.08,156.2,156.0,156.17,139596.0,153.505,153.623,153.4263,153.5935,139596.0
2023-05-18 10:30:00,156.17,156.43,156.17,156.41,88092.0,153.5935,153.8492,153.5935,153.8296,88092.0
2023-05-18 10:35:00,156.42,156.42,156.28,156.4,103682.0,153.8394,153.8394,153.7017,153.8197,103682.0
2023-05-18 10:40:00,156.4,156.41,156.05,156.1,76067.0,153.8197,153.8296,153.4755,153.5247,76067.0
2023-05-18 10:45:00,156.1,156.38,156.05,156.36,71575.0,153.5247,153.8001,153.4755,153.7804,71575.0
2023-05-18 10:50:00,156.34,156.37,156.2,156.32,43619.0,153.7607,153.7902,153.623,153.7411,43619.0
2023-05-18 10:55:00,156.32,156.46,156.25,156.45,37968.0,153.7411,153.8788,153.6722,153.8689,37968.0
2023-05-18 11:00:00,156.44,156.87,156.43,156.87,60664.0,153.8591,154.282,153.8492,154.282,60664.0
2023-05-18 11:05:00,156.86,156.95,156.83,156.94,49810.0,154.2722,154.3607,154.2427,154.3508,49810.0
2023-05-18 11:10:00,156.94,156.99,156.75,156.78,70809.0,154.3508,154.4,154.164,154.1935,70809.0
2023-05-18 11:15:00,156.78,156.84,156.76,156.81,38223.0,154.1935,154.2525,154.1738,154.223,38223.0
2023-05-18 11:20:00,156.81,156.88,156.7,156.87,106545.0,154.223,154.2918,154.1148,154.282,106545.0
2023-05-18 11:25:00,156.88,157.08,156.78,156.99,66102.0,154.2918,154.4885,154.1935,154.4,66102.0
2023-05-18 11:30:00,157.0,157.02,156.86,156.89,77681.0,154.4098,154.4295,154.2722,154.3017,77681.0
2023-05-18 11:35:00,156.9,157.05,156.85,156.94,59293.0,154.3115,154.459,154.2623,154.3508,59293.0
2023-05-18 11:40:00,156.94,157.12,156.91,157.05,79341.0,154.3508,154.5279,154.3213,154.459,79341.0
2023-05-18 11:45:00,157.06,157.35,157.06,157.25,109398.0,154.4689,154.7541,154.4689,154.6557,109398.0
2023-05-18 11:50:00,157.25,157.32,157.2,157.25,72674.0,154.6557,154.7246,154.6065,154.6557,72674.0
2023-05-18 11:55:00,157.25,157.28,156.85,156.97,162438.0,154.6557,154.6852,154.2623,154.3803,162438.0
2023-05-18 12:00:00,156.96,157.02,156.9,156.97,48643.0,154.3705,154.4295,154.3115,154.3803,48643.0
2023-05-18 12:05:00,156.99,157.0,156.66,156.78,90420.0,154.4,154.4098,154.0755,154.1935,90420.0
2023-05-18 12:10:00,156.78,156.98,156.56,156.56,110819.0,154.1935,154.3902,153.9771,153.9771,110819.0
2023-05-18 12:15:00,156.57,156.72,156.44,156.53,64977.0,153.9869,154.1345,153.8591,153.9476,64977.0
2023-05-18 12:20:00,156.51,156.55,156.35,156.51,129998.0,153.9279,153.9673,153.7706,153.9279,129998.0
2023-05-18 12:25:00,156.5,156.54,156.34,156.45,40387.0,153.9181,153.9574,153.7607,153.8689,40387.0
2023-05-18 12:30:00,156.44,156.56,156.37,156.56,35652.0,153.8591,153.9771,153.7902,153.9771,35652.0
2023-05-18 12:35:00,156.55,156.62,156.45,156.49,24396.0,153.9673,154.0361,153.8689,153.9083,24396.0
2023-05-18 12:40:00,156.52,156.55,156.38,156.53,41848.0,153.9378,153.9673,153.8001,153.9476,41848.0
2023-05-18 12:45:00,156.52,156.59,156.46,156.59,20874.0,153.9378,154.0066,153.8788,154.0066,20874.0
2023-05-18 12:50:00,156.57,156.66,156.49,156.62,12220.0,153.9869,154.0755,153.9083,154.0361,12220.0
2023-05-18 12:55:00,156.64,156.64,156.41,156.56,126562.0,154.0558,154.0558,153.8296,153.9771,126562.0
2023-05-18 13:00:00,156.57,156.74,156.57,156.7,22766.0,153.9869,154.1541,153.9869,154.1148,22766.0
2023-05-18 13:05:00,156.7,156.77,156.62,156.75,18494.0,154.1148,154.1836,154.0361,154.164,18494.0
2023-05-18 13:10:00,156.75,156.75,156.55,156.59,49525.0,154.164,154.164,153.9673,154.0066,49525.0
2023-05-18 13:15:00,156.59,156.8,156.59,156.78,30813.0,154.0066,154.2131,154.0066,154.1935,30813.0
2023-05-18 13:20:00,156.79,156.87,156.77,156.87,23527.0,154.2033,154.282,154.1836,154.282,23527.0
2023-05-18 13:25:00,156.87,157.0,156.54,156.55,206734.0,154.282,154.4098,153.9574,153.9673,206734.0
2023-05-18 13:30:00,156.55,156.71,156.48,156.69,41389.0,153.9673,154.1246,153.8984,154.105,41389.0
2023-05-18 13:35:00,156.69,156.75,156.56,156.56,91635.0,154.105,154.164,153.9771,153.9771,91635.0
2023-05-18 13:40:00,156.55,156.64,156.47,156.47,77268.0,153.9673,154.0558,153.8886,153.8886,77268.0
2023-05-18 13:45:00,156.45,156.55,156.32,156.47,64387.0,153.8689,153.9673,153.7411,153.8886,64387.0
2023-05-18 13:50:00,156.48,156.48,156.34,156.36,58932.0,153.8984,153.8984,153.7607,153.7804,58932.0
2023-05-18 13:55:00,156.36,156.4,156.2,156.26,72527.0,153.7804,153.8197,153.623,153.6821,72527.0
2023-05-18 14:00:00,156.26,156.37,156.18,156.31,89692.0,153.6821,153.7902,153.6034,153.7312,89692.0
2023-05-18 14:05:00,156.31,156.4,156.22,156.36,27769.0,153.7312,153.8197,153.6427,153.7804,27769.0
2023-05-18 14:10:00,156.33,156.37,156.25,156.36,45630.0,153.7509,153.7902,153.6722,153.7804,45630.0
2023-05-18 14:15:00,156.36,156.58,156.35,156.58,37323.0,153.7804,153.9968,153.7706,153.9968,37323.0
2023-05-18 14:20:00,156.57,156.69,156.56,156.66,30408.0,153.9869,154.105,153.9771,154.0755,30408.0
2023-05-18 14:25:00,156.67,156.7,156.55,156.57,20984.0,154.0853,154.1148,153.9673,153.9869,20984.0
2023-05-18 14:30:00,156.58,156.68,156.57,156.64,30113.0,153.9968,154.0951,153.9869,154.0558,30113.0
2023-05-18 14:35:00,156.65,156.8,156.62,156.8,29143.0,154.0656,154.2131,154.0361,154.2131,29143.0
2023-05-18 14:40:00,156.81,156.83,156.72,156.77,55154.0,154.223,154.2427,154.1345,154.1836,55154.0
2023-05-18 14:45:00,156.77,156.93,156.75,156.93,51269.0,154.1836,154.341,154.164,154.341,51269.0
2023-05-18 14:50:00,156.93,156.95,156.84,156.85,53846.0,154.341,154.3607,154.2525,154.2623,53846.0
2023-05-18 14:55:00,156.84,156.96,156.82,156.93,87746.0,154.2525,154.3705,154.2328,154.341,87746.0
2023-05-18 15:00:00,156.95,157.02,156.87,156.89,73870.0,154.3607,154.4295,154.282,154.3017,73870.0
2023-05-18 15:05:00,156.89,156.99,156.82,156.99,44028.0,154.3017,154.4,154.2328,154.4,44028.0
2023-05-18 15:10:00,157.0,157.05,156.98,156.99,81087.0,154.4098,154.459,154.3902,154.4,81087.0
2023-05-18 15:15:00,157.0,157.32,156.99,157.29,61599.0,154.4098,154.7246,154.4,154.6951,61599.0
2023-05-18 15:20:00,157.3,157.31,157.1,157.13,72312.0,154.7049,154.7147,154.5082,154.5377,72312.0
2023-05-18 15:25:00,157.13,157.23,157.08,157.23,58798.0,154.5377,154.6361,154.4885,154.6361,58798.0
2023-05-18 15:30:00,157.23,157.26,157.16,157.2,79100.0,154.6361,154.6656,154.5672,154.6065,79100.0
2023-05-18 15:35:00,157.21,157.23,157.1,157.16,89346.0,154.6164,154.6361,154.5082,154.5672,89346.0
2023-05-18 15:40:00,157.15,157.48,157.12,157.45,139736.0,154.5574,154.8819,154.5279,154.8524,139736.0
2023-05-18 15:45:00,157.45,157.58,157.4,157.49,146895.0,154.8524,154.9803,154.8032,154.8918,146895.0
2023-05-18 15:50:00,157.5,157.78,157.5,157.55,241819.0,154.9016,155.177,154.9016,154.9508,241819.0
2023-05-18 15:55:00,157.55,157.69,157.45,157.57,359007.0,154.9508,155.0885,154.8524,154.9704,359007.0
2023-05-19 09:30:00,157.59,157.8,157.54,157.6,224348.0,154.9901,155.1966,154.9409,154.9999,224348.0
2023-05-19 09:35:00,157.59,157.66,157.49,157.56,167536.0,154.9901,155.059,154.8918,154.9606,167536.0
2023-05-19 09:40:00,157.55,157.86,157.54,157.74,145783.0,154.9508,155.2557,154.9409,155.1376,145783.0
2023-05-19 09:45:00,157.75,157.75,157.38,157.39,90390.0,155.1475,155.1475,154.7836,154.7934,90390.0
2023-05-19 09:50:00,157.38,157.53,157.36,157.38,77632.0,154.7836,154.9311,154.7639,154.7836,77632.0
2023-05-19 09:55:00,157.37,157.63,157.37,157.63,25151.0,154.7737,155.0295,154.7737,155.0295,25151.0
2023-05-19 10:00:00,157.62,157.63,157.14,157.29,54563.0,155.0196,155.0295,154.5475,154.6951,54563.0
2023-05-19 10:05:00,157.3,157.39,157.17,157.36,35440.0,154.7049,154.7934,154.577,154.7639,35440.0
2023-05-19 10:10:00,157.38,157.51,157.17,157.44,34591.0,154.7836,154.9114,154.577,154.8426,34591.0
2023-05-19 10:15:00,157.45,157.69,157.43,157.64,32925.0,154.8524,155.0885,154.8328,155.0393,32925.0
2023-05-19 10:20:00,157.68,157.81,157.66,157.77,28587.0,155.0786,155.2065,155.059,155.1671,28587.0
2023-05-19 10:25:00,157.78,157.8,157.61,157.63,18335.0,155.177,155.1966,155.0098,155.0295,18335.0
2023-05-19 10:30:00,157.64,157.84,157.63,157.82,27447.0,155.0393,155.236,155.0295,155.2163,27447.0
2023-05-19 10:35:00,157.83,157.86,157.54,157.75,37993.0,155.2262,155.2557,154.9409,155.1475,37993.0
2023-05-19 10:40:00,157.76,157.76,157.48,157.6,22234.0,155.1573,155.1573,154.8819,154.9999,22234.0
2023-05-19 10:45:00,157.6,157.6,157.36,157.4,20524.0,154.9999,154.9999,154.7639,154.8032,20524.0
2023-05-19 10:50:00,157.4,157.54,157.39,157.44,54365.0,154.8032,154.9409,154.7934,154.8426,54365.0
2023-05-19 10:55:00,157.5,157.57,157.36,157.57,13935.0,154.9016,154.9704,154.7639,154.9704,13935.0
2023-05-19 11:00:00,157.56,157.63,157.51,157.61,17735.0,154.9606,155.0295,154.9114,155.0098,17735.0
2023-05-19 11:05:00,157.65,157.65,157.37,157.47,34411.0,155.0491,155.0491,154.7737,154.8721,34411.0
2023-05-19 11:10:00,157.44,157.57,157.29,157.45,71322.0,154.8426,154.9704,154.6951,154.8524,71322.0
2023-05-19 11:15:00,157.47,157.65,157.23,157.48,80073.0,154.8721,155.0491,154.6361,154.8819,80073.0
2023-05-19 11:20:00,157.51,157.72,157.49,157.58,55063.0,154.9114,155.118,154.8918,154.9803,55063.0
2023-05-19 11:25:00,157.6,157.75,157.24,157.25,39158.0,154.9999,155.1475,154.6459,154.6557,39158.0
2023-05-19 11:30:00,157.24,157.32,157.12,157.24,36106.0,154.6459,154.7246,154.5279,154.6459,36106.0
2023-05-19 11:35:00,157.25,157.29,156.95,157.06,60523.0,154.6557,154.6951,154.3607,154.4689,60523.0
2023-05-19 11:40:00,157.05,157.27,156.94,157.27,78202.0,154.459,154.6754,154.3508,154.6754,78202.0
2023-05-19 11:45:00,157.26,157.56,157.23,157.51,44492.0,154.6656,154.9606,154.6361,154.9114,44492.0
2023-05-19 11:50:00,157.53,157.54,157.44,157.52,19908.0,154.9311,154.9409,154.8426,154.9213,19908.0
2023-05-19 11:55:00,157.52,157.69,157.37,157.44,202334.0,154.9213,155.0885,154.7737,154.8426,202334.0
2023-05-19 12:00:00,157.42,157.57,157.26,157.39,37790.0,154.8229,154.9704,154.6656,154.7934,37790.0
2023-05-19 12:05:00,157.4,157.43,157.25,157.33,42149.0,154.8032,154.8328,154.6557,154.7344,42149.0
2023-05-19 12:10:00,157.33,157.38,157.26,157.26,24386.0,154.7344,154.7836,154.6656,154.6656,24386.0
2023-05-19 12:15:00,157.23,157.57,157.17,157.51,50538.0,154.6361,154.9704,154.577,154.9114,50538.0
2023-05-19 12:20:00,157.52,157.63,157.46,157.5,26984.0,154.9213,155.0295,154.8623,154.9016,26984.0
2023-05-19 12:25:00,157.51,157.53,157.31,157.31,16201.0,154.9114,154.9311,154.7147,154.7147,16201.0
2023-05-19 12:30:00,157.29,157.29,157.05,157.05,38330.0,154.6951,154.6951,154.459,154.459,38330.0
2023-05-19 12:35:00,157.05,157.33,157.03,157.31,38983.0,154.459,154.7344,154.4394,154.7147,38983.0
2023-05-19 12:40:00,157.32,157.43,157.28,157.43,31109.0,154.7246,154.8328,154.6852,154.8328,31109.0
2023-05-19 12:45:00,157.44,157.52,157.35,157.43,53358.0,154.8426,154.9213,154.7541,154.8328,53358.0
2023-05-19 12:50:00,157.43,157.53,157.35,157.5,38289.0,154.8328,154.9311,154.7541,154.9016,38289.0
2023-05-19 12:55:00,157.48,157.54,157.35,157.41,23453.0,154.8819,154.9409,154.7541,154.8131,23453.0
2023-05-19 13:00:00,157.44,157.53,157.36,157.52,64588.0,154.8426,154.9311,154.7639,154.9213,64588.0
2023-05-19 13:05:00,157.47,157.57,157.42,157.45,15117.0,154.8721,154.9704,154.8229,154.8524,15117.0
2023-05-19 13:10:00,157.43,157.52,157.35,157.52,19857.0,154.8328,154.9213,154.7541,154.9213,19857.0
2023-05-19 13:15:00,157.52,157.63,157.5,157.55,19718.0,154.9213,155.0295,154.9016,154.9508,19718.0
2023-05-19 13:20:00,157.55,157.67,157.49,157.67,16768.0,154.9508,155.0688,154.8918,155.0688,16768.0
2023-05-19 13:25:00,157.66,157.66,157.49,157.57,26809.0,155.059,155.059,154.8918,154.9704,26809.0
2023-05-19 13:30:00,157.6,157.62,157.5,157.58,12183.0,154.9999,155.0196,154.9016,154.9803,12183.0
2023-05-19 13:35:00,157.61,157.61,157.48,157.58,42149.0,155.0098,155.0098,154.8819,154.9803,42149.0
2023-05-19 13:40:00,157.56,157.62,157.41,157.47,26559.0,154.9606,155.0196,154.8131,154.8721,26559.0
2023-05-19 13:45:00,157.46,157.51,157.35,157.38,61225.0,154.8623,154.9114,154.7541,154.7836,61225.0
2023-05-19 13:50:00,157.37,157.43,157.31,157.41,37385.0,154.7737,154.8328,154.7147,154.8131,37385.0
2023-05-19 13:55:00,157.4,157.41,157.26,157.26,15204.0,154.8032,154.8131,154.6656,154.6656,15204.0
2023-05-19 14:00:00,157.26,157.3,157.17,157.24,27175.0,154.6656,154.7049,154.577,154.6459,27175.0
2023-05-19 14:05:00,157.24,157.31,157.2,157.22,27540.0,154.6459,154.7147,154.6065,154.6262,27540.0
2023-05-19 14:10:00,157.23,157.26,157.14,157.2,17042.0,154.6361,154.6656,154.5475,154.6065,17042.0
2023-05-19 14:15:00,157.17,157.41,157.07,157.4,61733.0,154.577,154.8131,154.4787,154.8032,61733.0
2023-05-19 14:20:00,157.42,157.53,157.39,157.49,19603.0,154.8229,154.9311,154.7934,154.8918,19603.0
2023-05-19 14:25:00,157.49,157.51,157.3,157.32,38641.0,154.8918,154.9114,154.7049,154.7246,38641.0
2023-05-19 14:30:00,157.3,157.32,157.22,157.28,28526.0,154.7049,154.7246,154.6262,154.6852,28526.0
2023-05-19 14:35:00,157.27,157.4,157.26,157.4,14708.0,154.6754,154.8032,154.6656,154.8032,14708.0
2023-05-19 14:40:00,157.37,157.4,157.28,157.34,9641.0,154.7737,154.8032,154.6852,154.7442,9641.0
2023-05-19 14:45:00,157.35,157.35,157.21,157.25,16157.0,154.7541,154.7541,154.6164,154.6557,16157.0
2023-05-19 14:50:00,157.28,157.52,157.28,157.48,17750.0,154.6852,154.9213,154.6852,154.8819,17750.0
2023-05-19 14:55:00,157.48,157.58,157.47,157.55,18874.0,154.8819,154.9803,154.8721,154.9508,18874.0
2023-05-19 15:00:00,157.55,157.58,157.46,157.49,18588.0,154.9508,154.9803,154.8623,154.8918,18588.0
2023-05-19 15:05:00,157.49,157.52,157.39,157.44,24380.0,154.8918,154.9213,154.7934,154.8426,24380.0
2023-05-19 15:10:00,157.45,157.62,157.45,157.62,32739.0,154.8524,155.0196,154.8524,155.0196,32739.0
2023-05-19 15:15:00,157.61,157.65,157.56,157.58,26211.0,155.0098,155.0491,154.9606,154.9803,26211.0
2023-05-19 15:20:00,157.58,157.58,157.44,157.53,31116.0,154.9803,154.9803,154.8426,154.9311,31116.0
2023-05-19 15:25:00,157.55,157.57,157.39,157.41,55982.0,154.9508,154.9704,154.7934,154.8131,55982.0
2023-05-19 15:30:00,157.41,157.45,157.32,157.36,41309.0,154.8131,154.8524,154.7246,154.7639,41309.0
2023-05-19 15:35:00,157.37,157.54,157.36,157.46,31860.0,154.7737,154.9409,154.7639,154.8623,31860.0
2023-05-19 15:40:00,157.47,157.55,157.43,157.53,79957.0,154.8721,154.9508,154.8328,154.9311,79957.0
2023-05-19 15:45:00,157.54,157.56,157.43,157.49,45627.0,154.9409,154.9606,154.8328,154.8918,45627.0
2023-05-19 15:50:00,157.49,157.61,157.38,157.57,104097.0,154.8918,155.0098,154.7836,154.9704,104097.0
2023-05-19 15:55:00,157.58,157.6,157.44,157.47,164195.0,154.9803,154.9999,154.8426,154.8721,164195.0
2023-05-22 09:30:00,157.0,157.33,156.75,157.33,345008.0,154.4098,154.7344,154.164,154.7344,345008.0
2023-05-22 09:35:00,157.34,157.58,157.16,157.49,88659.0,154.7442,154.9803,154.5672,154.8918,88659.0
2023-05-22 09:40:00,157.5,157.74,157.49,157.58,257388.0,154.9016,155.1376,154.8918,154.9803,257388.0
2023-05-22 09:45:00,157.58,157.74,157.34,157.67,240323.0,154.9803,155.1376,154.7442,155.0688,240323.0
2023-05-22 09:50:00,157.71,157.94,157.7,157.91,70106.0,155.1081,155.3343,155.0983,155.3048,70106.0
2023-05-22 09:55:00,157.91,158.02,157.68,157.77,127019.0,155.3048,155.413,155.0786,155.1671,127019.0
2023-05-22 10:00:00,157.76,157.9,157.6,157.71,55215.0,155.1573,155.295,154.9999,155.1081,55215.0
2023-05-22 10:05:00,157.7,157.73,157.08,157.25,84567.0,155.0983,155.1278,154.4885,154.6557,84567.0
2023-05-22 10:10:00,157.22,157.69,157.22,157.63,103660.0,154.6262,155.0885,154.6262,155.0295,103660.0
2023-05-22 10:15:00,157.69,157.81,157.61,157.8,61209.0,155.0885,155.2065,155.0098,155.1966,61209.0
2023-05-22 10:20:00,157.8,157.92,157.65,157.86,43186.0,155.1966,155.3147,155.0491,155.2557,43186.0
2023-05-22 10:25:00,157.87,157.89,157.7,157.72,109355.0,155.2655,155.2852,155.0983,155.118,109355.0
2023-05-22 10:30:00,157.72,157.82,157.64,157.73,36756.0,155.118,155.2163,155.0393,155.1278,36756.0
2023-05-22 10:35:00,157.75,157.87,157.7,157.85,36922.0,155.1475,155.2655,155.0983,155.2458,36922.0
2023-05-22 10:40:00,157.84,157.86,157.62,157.64,29425.0,155.236,155.2557,155.0196,155.0393,29425.0
2023-05-22 10:45:00,157.64,157.73,157.52,157.66,30849.0,155.0393,155.1278,154.9213,155.059,30849.0
2023-05-22 10:50:00,157.67,157.7,157.51,157.58,29615.0,155.0688,155.0983,154.9114,154.9803,29615.0
2023-05-22 10:55:00,157.58,157.8,157.46,157.77,95604.0,154.9803,155.1966,154.8623,155.1671,95604.0
2023-05-22 11:00:00,157.79,157.88,157.72,157.86,45097.0,155.1868,155.2753,155.118,155.2557,45097.0
2023-05-22 11:05:00,157.86,157.92,157.78,157.83,20932.0,155.2557,155.3147,155.177,155.2262,20932.0
2023-05-22 11:10:00,157.84,157.86,157.75,157.77,11241.0,155.236,155.2557,155.1475,155.1671,11241.0
2023-05-22 11:15:00,157.75,157.89,157.75,157.89,12914.0,155.1475,155.2852,155.1475,155.2852,12914.0
2023-05-22 11:20:00,157.87,158.05,157.84,158.04,21371.0,155.2655,155.4425,155.236,155.4327,21371.0
2023-05-22 11:25:00,158.03,158.03,157.83,157.87,15632.0,155.4229,155.4229,155.2262,155.2655,15632.0
2023-05-22 11:30:00,157.87,157.95,157.77,157.77,18615.0,155.2655,155.3442,155.1671,155.1671,18615.0
2023-05-22 11:35:00,157.79,157.81,157.65,157.72,20722.0,155.1868,155.2065,155.0491,155.118,20722.0
2023-05-22 11:40:00,157.72,157.75,157.63,157.67,10732.0,155.118,155.1475,155.0295,155.0688,10732.0
2023-05-22 11:45:00,157.66,157.67,157.53,157.58,21305.0,155.059,155.0688,154.9311,154.9803,21305.0
2023-05-22 11:50:00,157.59,157.68,157.59,157.66,9229.0,154.9901,155.0786,154.9901,155.059,9229.0
2023-05-22 11:55:00,157.64,157.76,157.64,157.73,11055.0,155.0393,155.1573,155.0393,155.1278,11055.0
2023-05-22 12:00:00,157.7,157.79,157.7,157.76,19898.0,155.0983,155.1868,155.0983,155.1573,19898.0
2023-05-22 12:05:00,157.77,157.77,157.69,157.76,11287.0,155.1671,155.1671,155.0885,155.1573,11287.0
2023-05-22 12:10:00,157.78,157.92,157.78,157.91,9668.0,155.177,155.3147,155.177,155.3048,9668.0
2023-05-22 12:15:00,157.91,157.92,157.75,157.82,14433.0,155.3048,155.3147,155.1475,155.2163,14433.0
2023-05-22 12:20:00,157.81,157.84,157.6,157.66,13490.0,155.2065,155.236,154.9999,155.059,13490.0
2023-05-22 12:25:00,157.65,157.77,157.57,157.61,11156.0,155.0491,155.1671,154.9704,155.0098,11156.0
2023-05-22 12:30:00,157.58,157.65,157.48,157.53,15298.0,154.9803,155.0491,154.8819,154.9311,15298.0
2023-05-22 12:35:00,157.53,157.64,157.53,157.56,24308.0,154.9311,155.0393,154.9311,154.9606,24308.0
2023-05-22 12:40:00,157.54,157.62,157.54,157.62,10354.0,154.9409,155.0196,154.9409,155.0196,10354.0
2023-05-22 12:45:00,157.61,157.64,157.57,157.59,12059.0,155.0098,155.0393,154.9704,154.9901,12059.0
2023-05-22 12:50:00,157.59,157.62,157.53,157.55,31964.0,154.9901,155.0196,154.9311,154.9508,31964.0
2023-05-22 12:55:00,157.55,157.67,157.53,157.66,16491.0,154.9508,155.0688,154.9311,155.059,16491.0
2023-05-22 13:00:00,157.66,157.76,157.65,157.7,32443.0,155.059,155.1573,155.0491,155.0983,32443.0
2023-05-22 13:05:00,157.67,157.78,157.65,157.67,9864.0,155.0688,155.177,155.0491,155.0688,9864.0
2023-05-22 13:10:00,157.67,157.75,157.44,157.47,197259.0,155.0688,155.1475,154.8426,154.8721,197259.0
2023-05-22 13:15:00,157.47,157.56,157.32,157.55,37117.0,154.8721,154.9606,154.7246,154.9508,37117.0
2023-05-22 13:20:00,157.55,157.71,157.54,157.69,28969.0,154.9508,155.1081,154.9409,155.0885,28969.0
2023-05-22 13:25:00,157.68,157.74,157.65,157.69,15708.0,155.0786,155.1376,155.0491,155.0885,15708.0
2023-05-22 13:30:00,157.69,157.8,157.68,157.77,17385.0,155.0885,155.1966,155.0786,155.1671,17385.0
2023-05-22 13:35:00,157.77,157.87,157.76,157.84,15647.0,155.1671,155.2655,155.1573,155.236,15647.0
2023-05-22 13:40:00,157.85,157.92,157.8,157.83,22027.0,155.2458,155.3147,155.1966,155.2262,22027.0
2023-05-22 13:45:00,157.84,157.86,157.74,157.8,18871.0,155.236,155.2557,155.1376,155.1966,18871.0
2023-05-22 13:50:00,157.78,157.8,157.69,157.69,15668.0,155.177,155.1966,155.0885,155.0885,15668.0
2023-05-22 13:55:00,157.7,157.8,157.68,157.69,28582.0,155.0983,155.1966,155.0786,155.0885,28582.0
2023-05-22 14:00:00,157.68,157.77,157.66,157.75,18450.0,155.0786,155.1671,155.059,155.1475,18450.0
2023-05-22 14:05:00,157.76,157.78,157.69,157.78,16371.0,155.1573,155.177,155.0885,155.177,16371.0
2023-05-22 14:10:00,157.78,157.78,157.66,157.69,40420.0,155.177,155.177,155.059,155.0885,40420.0
2023-05-22 14:15:00,157.68,157.83,157.68,157.8,14584.0,155.0786,155.2262,155.0786,155.1966,14584.0
2023-05-22 14:20:00,157.79,157.82,157.75,157.75,18402.0,155.1868,155.2163,155.1475,155.1475,18402.0
2023-05-22 14:25:00,157.76,157.87,157.74,157.87,13100.0,155.1573,155.2655,155.1376,155.2655,13100.0
2023-05-22 14:30:00,157.88,157.91,157.84,157.9,20979.0,155.2753,155.3048,155.236,155.295,20979.0
2023-05-22 14:35:00,157.9,157.9,157.84,157.89,63630.0,155.295,155.295,155.236,155.2852,63630.0
2023-05-22 14:40:00,157.9,157.99,157.89,157.97,24992.0,155.295,155.3835,155.2852,155.3638,24992.0
2023-05-22 14:45:00,157.98,158.02,157.91,158.02,20959.0,155.3737,155.413,155.3048,155.413,20959.0
2023-05-22 14:50:00,158.02,158.19,158.02,158.06,23237.0,155.413,155.5802,155.413,155.4524,23237.0
2023-05-22 14:55:00,158.04,158.04,157.83,157.96,27210.0,155.4327,155.4327,155.2262,155.354,27210.0
2023-05-22 15:00:00,157.94,157.99,157.87,157.91,31249.0,155.3343,155.3835,155.2655,155.3048,31249.0
2023-05-22 15:05:00,157.91,157.99,157.86,157.89,24430.0,155.3048,155.3835,155.2557,155.2852,24430.0
2023-05-22 15:10:00,157.89,157.98,157.84,157.96,51962.0,155.2852,155.3737,155.236,155.354,51962.0
2023-05-22 15:15:00,157.96,158.02,157.89,157.98,78253.0,155.354,155.413,155.2852,155.3737,78253.0
2023-05-22 15:20:00,157.97,157.98,157.83,157.85,44254.0,155.3638,155.3737,155.2262,155.2458,44254.0
2023-05-22 15:25:00,157.86,157.87,157.66,157.78,38576.0,155.2557,155.2655,155.059,155.177,38576.0
2023-05-22 15:30:00,157.78,157.82,157.72,157.72,47981.0,155.177,155.2163,155.118,155.118,47981.0
2023-05-22 15:35:00,157.72,157.74,157.61,157.7,64907.0,155.118,155.1376,155.0098,155.0983,64907.0
2023-05-22 15:40:00,157.69,157.76,157.68,157.72,65885.0,155.0885,155.1573,155.0786,155.118,65885.0
2023-05-22 15:45:00,157.72,157.84,157.7,157.71,79629.0,155.118,155.236,155.0983,155.1081,79629.0
2023-05-22 15:50:00,157.7,157.8,157.61,157.7,186042.0,155.0983,155.1966,155.0098,155.0983,186042.0
2023-05-22 15:55:00,157.71,157.78,157.65,157.77,274923.0,155.1081,155.177,155.0491,155.1671,274923.0
2023-05-23 09:30:00,157.0,157.64,156.99,157.49,143281.0,154.4098,155.0393,154.4,154.8918,143281.0
2023-05-23 09:35:00,157.45,157.62,157.19,157.28,103395.0,154.8524,155.0196,154.5967,154.6852,103395.0
2023-05-23 09:40:00,157.31,157.41,157.11,157.12,39583.0,154.7147,154.8131,154.518,154.5279,39583.0
2023-05-23 09:45:00,157.06,157.28,157.06,157.26,68023.0,154.4689,154.6852,154.4689,154.6656,68023.0
2023-05-23 09:50:00,157.26,157.38,157.18,157.33,48577.0,154.6656,154.7836,154.5869,154.7344,48577.0
2023-05-23 09:55:00,157.33,157.36,157.21,157.3,72786.0,154.7344,154.7639,154.6164,154.7049,72786.0
2023-05-23 10:00:00,157.29,157.49,157.26,157.26,112718.0,154.6951,154.8918,154.6656,154.6656,112718.0
2023-05-23 10:05:00,157.26,157.33,157.18,157.3,31696.0,154.6656,154.7344,154.5869,154.7049,31696.0
2023-05-23 10:10:00,157.3,157.32,157.16,157.17,16885.0,154.7049,154.7246,154.5672,154.577,16885.0
2023-05-23 10:15:00,157.22,157.32,157.03,157.32,37034.0,154.6262,154.7246,154.4394,154.7246,37034.0
2023-05-23 10:20:00,157.31,157.33,157.16,157.16,20967.0,154.7147,154.7344,154.5672,154.5672,20967.0
2023-05-23 10:25:00,157.16,157.17,157.0,157.05,15281.0,154.5672,154.577,154.4098,154.459,15281.0
2023-05-23 10:30:00,157.03,157.07,156.87,157.02,20855.0,154.4394,154.4787,154.282,154.4295,20855.0
2023-05-23 10:35:00,157.04,157.1,156.95,157.1,28838.0,154.4492,154.5082,154.3607,154.5082,28838.0
2023-05-23 10:40:00,157.09,157.1,156.95,157.02,19300.0,154.4984,154.5082,154.3607,154.4295,19300.0
2023-05-23 10:45:00,157.01,157.02,156.92,156.94,24626.0,154.4197,154.4295,154.3312,154.3508,24626.0
2023-05-23 10:50:00,156.93,156.93,156.69,156.86,26735.0,154.341,154.341,154.105,154.2722,26735.0
2023-05-23 10:55:00,156.85,156.89,156.78,156.87,29922.0,154.2623,154.3017,154.1935,154.282,29922.0
2023-05-23 11:00:00,156.86,157.03,156.86,156.95,19577.0,154.2722,154.4394,154.2722,154.3607,19577.0
2023-05-23 11:05:00,156.96,157.09,156.94,156.99,22985.0,154.3705,154.4984,154.3508,154.4,22985.0
2023-05-23 11:10:00,156.98,157.02,156.87,156.92,27626.0,154.3902,154.4295,154.282,154.3312,27626.0
2023-05-23 11:15:00,156.93,156.96,156.83,156.83,17944.0,154.341,154.3705,154.2427,154.2427,17944.0
2023-05-23 11:20:00,156.86,157.08,156.85,157.06,13621.0,154.2722,154.4885,154.2623,154.4689,13621.0
2023-05-23 11:25:00,157.04,157.06,156.99,157.01,28910.0,154.4492,154.4689,154.4,154.4197,28910.0
2023-05-23 11:30:00,157.02,157.06,156.94,156.97,29221.0,154.4295,154.4689,154.3508,154.3803,29221.0
2023-05-23 11:35:00,156.93,156.98,156.91,156.94,14868.0,154.341,154.3902,154.3213,154.3508,14868.0
2023-05-23 11:40:00,156.94,157.0,156.91,156.97,21479.0,154.3508,154.4098,154.3213,154.3803,21479.0
2023-05-23 11:45:00,156.97,156.98,156.79,156.8,20230.0,154.3803,154.3902,154.2033,154.2131,20230.0
2023-05-23 11:50:00,156.8,156.82,156.72,156.82,25054.0,154.2131,154.2328,154.1345,154.2328,25054.0
2023-05-23 11:55:00,156.83,156.94,156.79,156.83,21628.0,154.2427,154.3508,154.2033,154.2427,21628.0
2023-05-23 12:00:00,156.84,156.9,156.73,156.75,27131.0,154.2525,154.3115,154.1443,154.164,27131.0
2023-05-23 12:05:00,156.74,156.74,156.6,156.67,20729.0,154.1541,154.1541,154.0164,154.0853,20729.0
2023-05-23 12:10:00,156.64,156.72,156.54,156.7,20057.0,154.0558,154.1345,153.9574,154.1148,20057.0
2023-05-23 12:15:00,156.7,156.72,156.61,156.68,29328.0,154.1148,154.1345,154.0263,154.0951,29328.0
2023-05-23 12:20:00,156.69,156.71,156.65,156.69,39585.0,154.105,154.1246,154.0656,154.105,39585.0
2023-05-23 12:25:00,156.7,156.7,156.53,156.59,69566.0,154.1148,154.1148,153.9476,154.0066,69566.0
2023-05-23 12:30:00,156.59,156.62,156.53,156.54,24350.0,154.0066,154.0361,153.9476,153.9574,24350.0
2023-05-23 12:35:00,156.52,156.55,156.23,156.34,63766.0,153.9378,153.9673,153.6525,153.7607,63766.0
2023-05-23 12:40:00,156.34,156.38,156.1,156.15,49955.0,153.7607,153.8001,153.5247,153.5739,49955.0
2023-05-23 12:45:00,156.15,156.21,155.99,156.02,37369.0,153.5739,153.6329,153.4165,153.446,37369.0
2023-05-23 12:50:00,156.02,156.22,156.02,156.17,60172.0,153.446,153.6427,153.446,153.5935,60172.0
2023-05-23 12:55:00,156.17,156.25,156.14,156.17,43537.0,153.5935,153.6722,153.564,153.5935,43537.0
2023-05-23 13:00:00,156.17,156.23,156.11,156.13,25277.0,153.5935,153.6525,153.5345,153.5542,25277.0
2023-05-23 13:05:00,156.1,156.34,156.07,156.33,22962.0,153.5247,153.7607,153.4952,153.7509,22962.0
2023-05-23 13:10:00,156.35,156.41,156.31,156.39,20239.0,153.7706,153.8296,153.7312,153.8099,20239.0
2023-05-23 13:15:00,156.41,156.49,156.4,156.49,27143.0,153.8296,153.9083,153.8197,153.9083,27143.0
2023-05-23 13:20:00,156.5,156.53,156.41,156.52,16021.0,153.9181,153.9476,153.8296,153.9378,16021.0
2023-05-23 13:25:00,156.51,156.55,156.24,156.25,46718.0,153.9279,153.9673,153.6624,153.6722,46718.0
2023-05-23 13:30:00,156.24,156.24,156.04,156.04,104413.0,153.6624,153.6624,153.4657,153.4657,104413.0
2023-05-23 13:35:00,156.04,156.25,156.03,156.21,28946.0,153.4657,153.6722,153.4558,153.6329,28946.0
2023-05-23 13:40:00,156.22,156.33,156.19,156.28,46559.0,153.6427,153.7509,153.6132,153.7017,46559.0
2023-05-23 13:45:00,156.3,156.31,156.14,156.15,27696.0,153.7214,153.7312,153.564,153.5739,27696.0
2023-05-23 13:50:00,156.14,156.26,156.1,156.25,38420.0,153.564,153.6821,153.5247,153.6722,38420.0
2023-05-23 13:55:00,156.24,156.26,156.15,156.22,36010.0,153.6624,153.6821,153.5739,153.6427,36010.0
2023-05-23 14:00:00,156.22,156.34,156.17,156.27,62814.0,153.6427,153.7607,153.5935,153.6919,62814.0
2023-05-23 14:05:00,156.26,156.35,156.16,156.17,34966.0,153.6821,153.7706,153.5837,153.5935,34966.0
2023-05-23 14:10:00,156.17,156.26,156.05,156.06,28357.0,153.5935,153.6821,153.4755,153.4854,28357.0
2023-05-23 14:15:00,156.05,156.12,155.84,155.89,38159.0,153.4755,153.5444,153.269,153.3182,38159.0
2023-05-23 14:20:00,155.89,155.92,155.45,155.46,87872.0,153.3182,153.3477,152.8854,152.8953,87872.0
2023-05-23 14:25:00,155.46,155.74,155.39,155.64,62688.0,152.8953,153.1706,152.8264,153.0723,62688.0
2023-05-23 14:30:00,155.64,155.83,155.6,155.7,187312.0,153.0723,153.2591,153.0329,153.1313,187312.0
2023-05-23 14:35:00,155.68,155.7,155.52,155.58,41913.0,153.1116,153.1313,152.9543,153.0133,41913.0
2023-05-23 14:40:00,155.58,155.67,155.49,155.62,35319.0,153.0133,153.1018,152.9248,153.0526,35319.0
2023-05-23 14:45:00,155.62,155.69,155.54,155.62,25743.0,153.0526,153.1215,152.9739,153.0526,25743.0
2023-05-23 14:50:00,155.61,155.76,155.6,155.69,31699.0,153.0428,153.1903,153.0329,153.1215,31699.0
2023-05-23 14:55:00,155.7,155.78,155.66,155.73,73229.0,153.1313,153.21,153.092,153.1608,73229.0
2023-05-23 15:00:00,155.72,155.79,155.63,155.69,72820.0,153.151,153.2198,153.0624,153.1215,72820.0
2023-05-23 15:05:00,155.68,155.73,155.52,155.64,25148.0,153.1116,153.1608,152.9543,153.0723,25148.0
2023-05-23 15:10:00,155.64,155.83,155.64,155.83,34976.0,153.0723,153.2591,153.0723,153.2591,34976.0
2023-05-23 15:15:00,155.83,155.83,155.42,155.44,70446.0,153.2591,153.2591,152.8559,152.8756,70446.0
2023-05-23 15:20:00,155.44,155.73,155.39,155.71,89354.0,152.8756,153.1608,152.8264,153.1411,89354.0
2023-05-23 15:25:00,155.71,155.74,155.65,155.72,21407.0,153.1411,153.1706,153.0821,153.151,21407.0
2023-05-23 15:30:00,155.72,155.83,155.7,155.78,45590.0,153.151,153.2591,153.1313,153.21,45590.0
2023-05-23 15:35:00,155.79,155.83,155.69,155.76,31158.0,153.2198,153.2591,153.1215,153.1903,31158.0
2023-05-23 15:40:00,155.76,155.84,155.7,155.81,65882.0,153.1903,153.269,153.1313,153.2395,65882.0
2023-05-23 15:45:00,155.81,155.91,155.77,155.82,94270.0,153.2395,153.3378,153.2001,153.2493,94270.0
2023-05-23 15:50:00,155.82,155.87,155.57,155.62,197625.0,153.2493,153.2985,153.0034,153.0526,197625.0
2023-05-23 15:55:00,155.62,155.66,155.43,155.44,416096.0,153.0526,153.092,152.8657,152.8756,416096.0
2023-05-24 09:30:00,154.22,154.5,154.0,154.44,193364.0,151.6757,151.9511,151.4593,151.8921,193364.0
2023-05-24 09:35:00,154.45,154.55,154.43,154.5,74435.0,151.9019,152.0003,151.8822,151.9511,74435.0
2023-05-24 09:40:00,154.5,154.78,154.45,154.58,31439.0,151.9511,152.2265,151.9019,152.0298,31439.0
2023-05-24 09:45:00,154.53,154.57,154.27,154.46,54565.0,151.9806,152.0199,151.7249,151.9118,54565.0
2023-05-24 09:50:00,154.45,154.51,154.26,154.36,49914.0,151.9019,151.9609,151.7151,151.8134,49914.0
2023-05-24 09:55:00,154.36,154.62,154.35,154.46,46464.0,151.8134,152.0691,151.8036,151.9118,46464.0
2023-05-24 10:00:00,154.43,154.51,154.14,154.15,45381.0,151.8822,151.9609,151.597,151.6069,45381.0
2023-05-24 10:05:00,154.15,154.15,153.95,153.97,42765.0,151.6069,151.6069,151.4102,151.4298,42765.0
2023-05-24 10:10:00,154.0,154.11,153.91,154.1,37007.0,151.4593,151.5675,151.3708,151.5577,37007.0
2023-05-24 10:15:00,154.12,154.31,154.03,154.17,37230.0,151.5774,151.7642,151.4888,151.6265,37230.0
2023-05-24 10:20:00,154.18,154.23,153.91,153.91,34657.0,151.6364,151.6855,151.3708,151.3708,34657.0
2023-05-24 10:25:00,153.92,154.02,153.77,153.78,33661.0,151.3807,151.479,151.2331,151.243,33661.0
2023-05-24 10:30:00,153.77,153.91,153.74,153.86,35262.0,151.2331,151.3708,151.2036,151.3216,35262.0
2023-05-24 10:35:00,153.85,153.96,153.8,153.93,20910.0,151.3118,151.42,151.2626,151.3905,20910.0
2023-05-24 10:40:00,153.92,153.99,153.8,153.85,65581.0,151.3807,151.4495,151.2626,151.3118,65581.0
2023-05-24 10:45:00,153.84,154.01,153.7,153.78,103434.0,151.302,151.4692,151.1643,151.243,103434.0
2023-05-24 10:50:00,153.79,153.79,153.62,153.65,61071.0,151.2528,151.2528,151.0856,151.1151,61071.0
2023-05-24 10:55:00,153.68,153.79,153.62,153.72,34878.0,151.1446,151.2528,151.0856,151.184,34878.0
2023-05-24 11:00:00,153.71,153.72,153.51,153.6,42876.0,151.1741,151.184,150.9774,151.0659,42876.0
2023-05-24 11:05:00,153.6,153.8,153.5,153.74,58997.0,151.0659,151.2626,150.9676,151.2036,58997.0
2023-05-24 11:10:00,153.73,153.83,153.65,153.71,82295.0,151.1938,151.2921,151.1151,151.1741,82295.0
2023-05-24 11:15:00,153.7,153.85,153.66,153.74,38938.0,151.1643,151.3118,151.1249,151.2036,38938.0
2023-05-24 11:20:00,153.75,154.0,153.68,153.99,73804.0,151.2135,151.4593,151.1446,151.4495,73804.0
2023-05-24 11:25:00,153.98,154.24,153.92,153.97,87482.0,151.4397,151.6954,151.3807,151.4298,87482.0
2023-05-24 11:30:00,153.99,154.04,153.82,153.9,77010.0,151.4495,151.4987,151.2823,151.361,77010.0
2023-05-24 11:35:00,153.9,153.96,153.81,153.86,37527.0,151.361,151.42,151.2725,151.3216,37527.0
2023-05-24 11:40:00,153.85,153.94,153.58,153.66,44740.0,151.3118,151.4003,151.0463,151.1249,44740.0
2023-05-24 11:45:00,153.66,153.89,153.57,153.86,51087.0,151.1249,151.3512,151.0364,151.3216,51087.0
2023-05-24 11:50:00,153.87,153.94,153.73,153.78,62313.0,151.3315,151.4003,151.1938,151.243,62313.0
2023-05-24 11:55:00,153.77,153.82,153.69,153.71,65094.0,151.2331,151.2823,151.1545,151.1741,65094.0
2023-05-24 12:00:00,153.72,153.91,153.69,153.87,26218.0,151.184,151.3708,151.1545,151.3315,26218.0
2023-05-24 12:05:00,153.89,154.02,153.87,153.91,36511.0,151.3512,151.479,151.3315,151.3708,36511.0
2023-05-24 12:10:00,153.91,153.95,153.69,153.86,40389.0,151.3708,151.4102,151.1545,151.3216,40389.0
2023-05-24 12:15:00,153.86,153.86,153.53,153.59,71625.0,151.3216,151.3216,150.9971,151.0561,71625.0
2023-05-24 12:20:00,153.59,153.62,153.47,153.56,64265.0,151.0561,151.0856,150.9381,151.0266,64265.0
2023-05-24 12:25:00,153.58,153.61,153.55,153.58,23811.0,151.0463,151.0758,151.0168,151.0463,23811.0
2023-05-24 12:30:00,153.59,153.68,153.51,153.65,48645.0,151.0561,151.1446,150.9774,151.1151,48645.0
2023-05-24 12:35:00,153.65,153.66,153.56,153.64,20258.0,151.1151,151.1249,151.0266,151.1053,20258.0
2023-05-24 12:40:00,153.69,153.8,153.64,153.68,29424.0,151.1545,151.2626,151.1053,151.1446,29424.0
2023-05-24 12:45:00,153.64,153.72,153.61,153.67,23006.0,151.1053,151.184,151.0758,151.1348,23006.0
2023-05-24 12:50:00,153.66,153.79,153.66,153.77,17630.0,151.1249,151.2528,151.1249,151.2331,17630.0
2023-05-24 12:55:00,153.78,153.84,153.75,153.78,34758.0,151.243,151.302,151.2135,151.243,34758.0
2023-05-24 13:00:00,153.79,153.8,153.7,153.71,54021.0,151.2528,151.2626,151.1643,151.1741,54021.0
2023-05-24 13:05:00,153.7,153.8,153.62,153.67,30200.0,151.1643,151.2626,151.0856,151.1348,30200.0
2023-05-24 13:10:00,153.67,153.68,153.52,153.53,15301.0,151.1348,151.1446,150.9873,150.9971,15301.0
2023-05-24 13:15:00,153.53,153.79,153.52,153.78,21098.0,150.9971,151.2528,150.9873,151.243,21098.0
2023-05-24 13:20:00,153.78,154.0,153.77,153.9,57186.0,151.243,151.4593,151.2331,151.361,57186.0
2023-05-24 13:25:00,153.9,153.9,153.8,153.84,25543.0,151.361,151.361,151.2626,151.302,25543.0
2023-05-24 13:30:00,153.83,153.97,153.83,153.91,16273.0,151.2921,151.4298,151.2921,151.3708,16273.0
2023-05-24 13:35:00,153.91,154.05,153.91,154.01,27869.0,151.3708,151.5085,151.3708,151.4692,27869.0
2023-05-24 13:40:00,154.01,154.17,154.01,154.17,19849.0,151.4692,151.6265,151.4692,151.6265,19849.0
2023-05-24 13:45:00,154.18,154.27,154.06,154.14,86396.0,151.6364,151.7249,151.5183,151.597,86396.0
2023-05-24 13:50:00,154.15,154.23,154.1,154.17,23303.0,151.6069,151.6855,151.5577,151.6265,23303.0
2023-05-24 13:55:00,154.18,154.24,154.12,154.22,16406.0,151.6364,151.6954,151.5774,151.6757,16406.0
2023-05-24 14:00:00,154.25,154.38,153.94,153.99,33955.0,151.7052,151.8331,151.4003,151.4495,33955.0
2023-05-24 14:05:00,154.0,154.16,153.98,154.0,23704.0,151.4593,151.6167,151.4397,151.4593,23704.0
2023-05-24 14:10:00,153.98,154.13,153.91,154.1,45906.0,151.4397,151.5872,151.3708,151.5577,45906.0
2023-05-24 14:15:00,154.11,154.18,154.01,154.08,13704.0,151.5675,151.6364,151.4692,151.538,13704.0
2023-05-24 14:20:00,154.07,154.08,153.97,154.07,27234.0,151.5282,151.538,151.4298,151.5282,27234.0
2023-05-24 14:25:00,154.08,154.09,153.8,153.89,23570.0,151.538,151.5479,151.2626,151.3512,23570.0
2023-05-24 14:30:00,153.86,153.87,153.75,153.85,26277.0,151.3216,151.3315,151.2135,151.3118,26277.0
2023-05-24 14:35:00,153.87,154.0,153.83,153.94,19342.0,151.3315,151.4593,151.2921,151.4003,19342.0
2023-05-24 14:40:00,153.94,154.04,153.94,153.96,29240.0,151.4003,151.4987,151.4003,151.42,29240.0
2023-05-24 14:45:00,153.97,154.04,153.88,153.91,23184.0,151.4298,151.4987,151.3413,151.3708,23184.0
2023-05-24 14:50:00,153.9,154.01,153.81,153.86,47249.0,151.361,151.4692,151.2725,151.3216,47249.0
2023-05-24 14:55:00,153.84,153.86,153.75,153.79,26123.0,151.302,151.3216,151.2135,151.2528,26123.0
2023-05-24 15:00:00,153.81,153.82,153.72,153.74,45331.0,151.2725,151.2823,151.184,151.2036,45331.0
2023-05-24 15:05:00,153.76,153.99,153.74,153.94,25031.0,151.2233,151.4495,151.2036,151.4003,25031.0
2023-05-24 15:10:00,153.93,154.08,153.91,154.07,32976.0,151.3905,151.538,151.3708,151.5282,32976.0
2023-05-24 15:15:00,154.06,154.47,154.05,154.44,56928.0,151.5183,151.9216,151.5085,151.8921,56928.0
2023-05-24 15:20:00,154.46,154.68,154.44,154.61,95078.0,151.9118,152.1281,151.8921,152.0593,95078.0
2023-05-24 15:25:00,154.61,154.73,154.61,154.68,54118.0,152.0593,152.1773,152.0593,152.1281,54118.0
2023-05-24 15:30:00,154.68,154.93,154.67,154.78,114045.0,152.1281,152.374,152.1183,152.2265,114045.0
2023-05-24 15:35:00,154.79,154.82,154.44,154.6,66585.0,152.2363,152.2658,151.8921,152.0494,66585.0
2023-05-24 15:40:00,154.61,154.67,154.34,154.38,57983.0,152.0593,152.1183,151.7937,151.8331,57983.0
2023-05-24 15:45:00,154.37,154.54,154.27,154.49,86392.0,151.8232,151.9904,151.7249,151.9413,86392.0
2023-05-24 15:50:00,154.48,154.49,154.17,154.31,169486.0,151.9314,151.9413,151.6265,151.7642,169486.0
2023-05-24 15:55:00,154.32,154.39,154.15,154.32,227679.0,151.7741,151.8429,151.6069,151.7741,227679.0
2023-05-25 09:30:00,158.45,158.65,157.85,157.93,489114.0,155.8359,156.0326,155.2458,155.3245,489114.0
2023-05-25 09:35:00,157.95,158.11,157.69,157.85,175064.0,155.3442,155.5015,155.0885,155.2458,175064.0
2023-05-25 09:40:00,157.84,158.26,157.83,158.22,110672.0,155.236,155.6491,155.2262,155.6097,110672.0
2023-05-25 09:45:00,158.23,158.31,157.7,157.79,154865.0,155.6196,155.6982,155.0983,155.1868,154865.0
2023-05-25 09:50:00,157.78,158.06,157.58,157.9,95728.0,155.177,155.4524,154.9803,155.295,95728.0
2023-05-25 09:55:00,157.95,158.19,157.92,157.99,73303.0,155.3442,155.5802,155.3147,155.3835,73303.0
2023-05-25 10:00:00,157.98,158.41,157.98,158.35,88044.0,155.3737,155.7966,155.3737,155.7376,88044.0
2023-05-25 10:05:00,158.38,158.45,158.04,158.26,109726.0,155.7671,155.8359,155.4327,155.6491,109726.0
2023-05-25 10:10:00,158.25,158.28,158.01,158.2,56824.0,155.6392,155.6687,155.4032,155.59,56824.0
2023-05-25 10:15:00,158.19,158.4,158.12,158.12,45664.0,155.5802,155.7867,155.5114,155.5114,45664.0
2023-05-25 10:20:00,158.11,158.16,157.96,157.99,41051.0,155.5015,155.5507,155.354,155.3835,41051.0
2023-05-25 10:25:00,157.99,158.4,157.96,158.33,39537.0,155.3835,155.7867,155.354,155.7179,39537.0
2023-05-25 10:30:00,158.35,158.41,158.15,158.39,59832.0,155.7376,155.7966,155.5409,155.7769,59832.0
2023-05-25 10:35:00,158.38,158.5,158.26,158.5,53061.0,155.7671,155.8851,155.6491,155.8851,53061.0
2023-05-25 10:40:00,158.5,158.66,158.47,158.65,51997.0,155.8851,156.0425,155.8556,156.0326,51997.0
2023-05-25 10:45:00,158.66,158.93,158.64,158.83,76102.0,156.0425,156.308,156.0228,156.2097,76102.0
2023-05-25 10:50:00,158.84,158.89,158.74,158.85,65954.0,156.2195,156.2687,156.1211,156.2293,65954.0
2023-05-25 10:55:00,158.84,158.97,158.78,158.96,68272.0,156.2195,156.3473,156.1605,156.3375,68272.0
2023-05-25 11:00:00,158.97,159.08,158.91,158.99,64228.0,156.3473,156.4555,156.2883,156.367,64228.0
2023-05-25 11:05:00,159.01,159.34,159.01,159.31,86629.0,156.3867,156.7112,156.3867,156.6817,86629.0
2023-05-25 11:10:00,159.32,159.55,159.29,159.5,90628.0,156.6916,156.9178,156.6621,156.8686,90628.0
2023-05-25 11:15:00,159.51,159.6,159.2,159.29,167681.0,156.8784,156.967,156.5736,156.6621,167681.0
2023-05-25 11:20:00,159.27,159.47,159.24,159.44,67216.0,156.6424,156.8391,156.6129,156.8096,67216.0
2023-05-25 11:25:00,159.43,159.55,159.33,159.37,65431.0,156.7998,156.9178,156.7014,156.7407,65431.0
2023-05-25 11:30:00,159.38,159.42,159.14,159.2,55406.0,156.7506,156.7899,156.5145,156.5736,55406.0
2023-05-25 11:35:00,159.19,159.31,159.14,159.17,60822.0,156.5637,156.6817,156.5145,156.544,60822.0
2023-05-25 11:40:00,159.15,159.16,158.96,159.04,60998.0,156.5244,156.5342,156.3375,156.4162,60998.0
2023-05-25 11:45:00,159.04,159.25,159.02,159.23,52736.0,156.4162,156.6227,156.3965,156.6031,52736.0
2023-05-25 11:50:00,159.22,159.33,159.1,159.13,102823.0,156.5932,156.7014,156.4752,156.5047,102823.0
2023-05-25 11:55:00,159.14,159.24,159.03,159.21,40371.0,156.5145,156.6129,156.4064,156.5834,40371.0
2023-05-25 12:00:00,159.22,159.46,159.21,159.42,62264.0,156.5932,156.8293,156.5834,156.7899,62264.0
2023-05-25 12:05:00,159.42,159.46,159.3,159.33,77584.0,156.7899,156.8293,156.6719,156.7014,77584.0
2023-05-25 12:10:00,159.32,159.55,159.3,159.53,68969.0,156.6916,156.9178,156.6719,156.8981,68969.0
2023-05-25 12:15:00,159.54,159.71,159.5,159.71,44425.0,156.9079,157.0751,156.8686,157.0751,44425.0
2023-05-25 12:20:00,159.71,160.04,159.71,159.91,125432.0,157.0751,157.3997,157.0751,157.2718,125432.0
2023-05-25 12:25:00,159.91,160.04,159.81,160.04,107276.0,157.2718,157.3997,157.1735,157.3997,107276.0
2023-05-25 12:30:00,160.05,160.08,159.66,159.66,179183.0,157.4095,157.439,157.026,157.026,179183.0
2023-05-25 12:35:00,159.67,159.84,159.67,159.84,45245.0,157.0358,157.203,157.0358,157.203,45245.0
2023-05-25 12:40:00,159.84,160.03,159.84,159.9,73557.0,157.203,157.3899,157.203,157.262,73557.0
2023-05-25 12:45:00,159.91,159.92,159.83,159.91,56972.0,157.2718,157.2817,157.1932,157.2718,56972.0
2023-05-25 12:50:00,159.9,160.02,159.85,159.85,51677.0,157.262,157.38,157.2128,157.2128,51677.0
2023-05-25 12:55:00,159.84,160.01,159.78,159.82,55665.0,157.203,157.3702,157.144,157.1833,55665.0
2023-05-25 13:00:00,159.84,159.96,159.76,159.87,36636.0,157.203,157.321,157.1243,157.2325,36636.0
2023-05-25 13:05:00,159.88,159.92,159.76,159.77,43086.0,157.2423,157.2817,157.1243,157.1341,43086.0
2023-05-25 13:10:00,159.77,159.93,159.77,159.88,33026.0,157.1341,157.2915,157.1341,157.2423,33026.0
2023-05-25 13:15:00,159.87,160.05,159.87,160.0,39785.0,157.2325,157.4095,157.2325,157.3604,39785.0
2023-05-25 13:20:00,160.06,160.07,159.94,160.02,29353.0,157.4194,157.4292,157.3013,157.38,29353.0
2023-05-25 13:25:00,160.03,160.19,160.0,160.17,43872.0,157.3899,157.5472,157.3604,157.5275,43872.0
2023-05-25 13:30:00,160.17,160.33,160.14,160.21,93571.0,157.5275,157.6849,157.498,157.5669,93571.0
2023-05-25 13:35:00,160.22,160.23,160.1,160.18,36915.0,157.5767,157.5866,157.4587,157.5374,36915.0
2023-05-25 13:40:00,160.18,160.19,160.06,160.18,30392.0,157.5374,157.5472,157.4194,157.5374,30392.0
2023-05-25 13:45:00,160.19,160.28,160.14,160.27,29222.0,157.5472,157.6357,157.498,157.6259,29222.0
2023-05-25 13:50:00,160.26,160.29,160.11,160.16,40034.0,157.6161,157.6456,157.4685,157.5177,40034.0
2023-05-25 13:55:00,160.15,160.26,160.06,160.26,51533.0,157.5079,157.6161,157.4194,157.6161,51533.0
2023-05-25 14:00:00,160.27,160.75,160.27,160.52,159986.0,157.6259,158.098,157.6259,157.8718,159986.0
2023-05-25 14:05:00,160.52,160.52,160.23,160.28,57924.0,157.8718,157.8718,157.5866,157.6357,57924.0
2023-05-25 14:10:00,160.31,160.49,160.29,160.49,36184.0,157.6652,157.8423,157.6456,157.8423,36184.0
2023-05-25 14:15:00,160.48,160.63,160.46,160.6,54005.0,157.8324,157.98,157.8128,157.9505,54005.0
2023-05-25 14:20:00,160.6,160.61,160.41,160.45,110691.0,157.9505,157.9603,157.7636,157.8029,110691.0
2023-05-25 14:25:00,160.44,160.56,160.35,160.39,55750.0,157.7931,157.9111,157.7046,157.7439,55750.0
2023-05-25 14:30:00,160.41,160.44,160.04,160.15,55372.0,157.7636,157.7931,157.3997,157.5079,55372.0
2023-05-25 14:35:00,160.15,160.15,159.93,160.09,53269.0,157.5079,157.5079,157.2915,157.4489,53269.0
2023-05-25 14:40:00,160.1,160.14,159.93,160.01,40713.0,157.4587,157.498,157.2915,157.3702,40713.0
2023-05-25 14:45:00,160.01,160.02,159.75,159.85,91024.0,157.3702,157.38,157.1145,157.2128,91024.0
2023-05-25 14:50:00,159.84,160.05,159.82,159.99,61718.0,157.203,157.4095,157.1833,157.3505,61718.0
2023-05-25 14:55:00,160.0,160.03,159.9,159.92,63671.0,157.3604,157.3899,157.262,157.2817,63671.0
2023-05-25 15:00:00,159.93,160.17,159.9,160.17,55305.0,157.2915,157.5275,157.262,157.5275,55305.0
2023-05-25 15:05:00,160.17,160.46,160.16,160.46,92571.0,157.5275,157.8128,157.5177,157.8128,92571.0
2023-05-25 15:10:00,160.49,160.58,160.44,160.45,97011.0,157.8423,157.9308,157.7931,157.8029,97011.0
2023-05-25 15:15:00,160.45,160.56,160.33,160.56,66839.0,157.8029,157.9111,157.6849,157.9111,66839.0
2023-05-25 15:20:00,160.55,160.72,160.53,160.69,126169.0,157.9013,158.0685,157.8816,158.039,126169.0
2023-05-25 15:25:00,160.69,160.8,160.57,160.71,97729.0,158.039,158.1472,157.9209,158.0586,97729.0
2023-05-25 15:30:00,160.71,160.86,160.57,160.66,139109.0,158.0586,158.2062,157.9209,158.0095,139109.0
2023-05-25 15:35:00,160.67,160.74,160.58,160.66,100170.0,158.0193,158.0881,157.9308,158.0095,100170.0
2023-05-25 15:40:00,160.67,160.8,160.56,160.73,181856.0,158.0193,158.1472,157.9111,158.0783,181856.0
2023-05-25 15:45:00,160.73,160.74,160.38,160.47,184410.0,158.0783,158.0881,157.7341,157.8226,184410.0
2023-05-25 15:50:00,160.47,160.53,160.33,160.37,232774.0,157.8226,157.8816,157.6849,157.7242,232774.0
2023-05-25 15:55:00,160.36,160.36,160.19,160.26,414938.0,157.7144,157.7144,157.5472,157.6161,414938.0
2023-05-26 09:30:00,160.76,161.34,160.62,161.11,235058.0,158.1078,158.6782,157.9701,158.452,235058.0
2023-05-26 09:35:00,161.11,161.47,161.03,161.42,107817.0,158.452,158.8061,158.3734,158.7569,107817.0
2023-05-26 09:40:00,161.42,161.77,161.4,161.72,108815.0,158.7569,159.1012,158.7373,159.052,108815.0
2023-05-26 09:45:00,161.72,162.01,161.68,161.96,78633.0,159.052,159.3372,159.0126,159.288,78633.0
2023-05-26 09:50:00,162.0,162.2,162.0,162.18,168219.0,159.3274,159.5241,159.3274,159.5044,168219.0
2023-05-26 09:55:00,162.18,162.19,161.8,162.03,89386.0,159.5044,159.5142,159.1307,159.3569,89386.0
2023-05-26 10:00:00,162.05,162.31,161.99,162.14,117608.0,159.3765,159.6322,159.3175,159.465,117608.0
2023-05-26 10:05:00,162.18,162.32,162.06,162.31,71357.0,159.5044,159.6421,159.3864,159.6322,71357.0
2023-05-26 10:10:00,162.31,162.49,162.23,162.48,43619.0,159.6322,159.8093,159.5536,159.7994,43619.0
2023-05-26 10:15:00,162.5,162.83,162.5,162.8,39850.0,159.8191,160.1437,159.8191,160.1142,39850.0
2023-05-26 10:20:00,162.81,162.94,162.81,162.94,44632.0,160.124,160.2518,160.124,160.2518,44632.0
2023-05-26 10:25:00,162.95,163.25,162.95,163.24,78241.0,160.2617,160.5567,160.2617,160.5469,78241.0
2023-05-26 10:30:00,163.25,163.34,163.16,163.32,66838.0,160.5567,160.6453,160.4682,160.6256,66838.0
2023-05-26 10:35:00,163.31,163.55,163.27,163.51,127828.0,160.6157,160.8518,160.5764,160.8124,127828.0
2023-05-26 10:40:00,163.5,163.84,163.47,163.67,111638.0,160.8026,161.137,160.7731,160.9698,111638.0
2023-05-26 10:45:00,163.7,164.0,163.68,163.94,83348.0,160.9993,161.2944,160.9796,161.2354,83348.0
2023-05-26 10:50:00,163.95,163.99,163.76,163.92,185674.0,161.2452,161.2845,161.0583,161.2157,185674.0
2023-05-26 10:55:00,163.92,164.11,163.91,164.01,44264.0,161.2157,161.4025,161.2058,161.3042,44264.0
2023-05-26 11:00:00,164.02,164.21,163.82,163.89,82526.0,161.314,161.5009,161.1173,161.1862,82526.0
2023-05-26 11:05:00,163.9,163.93,163.6,163.61,62445.0,161.196,161.2255,160.901,160.9108,62445.0
2023-05-26 11:10:00,163.59,163.71,163.44,163.71,70150.0,160.8911,161.0091,160.7436,161.0091,70150.0
2023-05-26 11:15:00,163.72,163.78,163.56,163.63,76567.0,161.019,161.078,160.8616,160.9305,76567.0
2023-05-26 11:20:00,163.65,163.76,163.51,163.65,88312.0,160.9501,161.0583,160.8124,160.9501,88312.0
2023-05-26 11:25:00,163.66,163.83,163.59,163.71,45054.0,160.96,161.1272,160.8911,161.0091,45054.0
2023-05-26 11:30:00,163.72,163.94,163.71,163.74,51381.0,161.019,161.2354,161.0091,161.0387,51381.0
2023-05-26 11:35:00,163.74,163.85,163.71,163.85,28669.0,161.0387,161.1468,161.0091,161.1468,28669.0
2023-05-26 11:40:00,163.84,164.17,163.83,164.1,98828.0,161.137,161.4616,161.1272,161.3927,98828.0
2023-05-26 11:45:00,164.11,164.2,164.01,164.15,66261.0,161.4025,161.4911,161.3042,161.4419,66261.0
2023-05-26 11:50:00,164.15,164.27,164.03,164.11,39563.0,161.4419,161.5599,161.3239,161.4025,39563.0
2023-05-26 11:55:00,164.11,164.21,164.04,164.08,33993.0,161.4025,161.5009,161.3337,161.373,33993.0
2023-05-26 12:00:00,164.07,164.12,163.99,164.07,45809.0,161.3632,161.4124,161.2845,161.3632,45809.0
2023-05-26 12:05:00,164.07,164.09,163.99,164.03,35960.0,161.3632,161.3829,161.2845,161.3239,35960.0
2023-05-26 12:10:00,164.03,164.06,163.9,164.0,38962.0,161.3239,161.3534,161.196,161.2944,38962.0
2023-05-26 12:15:00,164.01,164.05,163.9,163.91,33400.0,161.3042,161.3435,161.196,161.2058,33400.0
2023-05-26 12:20:00,163.92,164.08,163.89,164.01,31632.0,161.2157,161.373,161.1862,161.3042,31632.0
2023-05-26 12:25:00,164.02,164.14,163.93,164.13,41426.0,161.314,161.4321,161.2255,161.4222,41426.0
2023-05-26 12:30:00,164.13,164.13,163.99,164.01,28227.0,161.4222,161.4222,161.2845,161.3042,28227.0
2023-05-26 12:35:00,164.01,164.27,164.01,164.23,41606.0,161.3042,161.5599,161.3042,161.5206,41606.0
2023-05-26 12:40:00,164.21,164.34,164.2,164.3,59344.0,161.5009,161.6288,161.4911,161.5894,59344.0
2023-05-26 12:45:00,164.31,164.37,164.26,164.31,38487.0,161.5992,161.6583,161.5501,161.5992,38487.0
2023-05-26 12:50:00,164.32,164.33,164.14,164.17,50644.0,161.6091,161.6189,161.4321,161.4616,50644.0
2023-05-26 12:55:00,164.17,164.28,164.17,164.25,42663.0,161.4616,161.5697,161.4616,161.5402,42663.0
2023-05-26 13:00:00,164.25,164.35,164.21,164.33,41764.0,161.5402,161.6386,161.5009,161.6189,41764.0
2023-05-26 13:05:00,164.33,164.4,164.29,164.34,31317.0,161.6189,161.6878,161.5796,161.6288,31317.0
2023-05-26 13:10:00,164.35,164.41,164.32,164.38,35173.0,161.6386,161.6976,161.6091,161.6681,35173.0
2023-05-26 13:15:00,164.39,164.39,164.2,164.32,48435.0,161.6779,161.6779,161.4911,161.6091,48435.0
2023-05-26 13:20:00,164.32,164.42,164.3,164.35,34156.0,161.6091,161.7074,161.5894,161.6386,34156.0
2023-05-26 13:25:00,164.34,164.36,164.23,164.34,69589.0,161.6288,161.6484,161.5206,161.6288,69589.0
2023-05-26 13:30:00,164.34,164.4,164.26,164.37,36512.0,161.6288,161.6878,161.5501,161.6583,36512.0
2023-05-26 13:35:00,164.36,164.38,164.27,164.36,36557.0,161.6484,161.6681,161.5599,161.6484,36557.0
2023-05-26 13:40:00,164.36,164.37,164.17,164.21,38266.0,161.6484,161.6583,161.4616,161.5009,38266.0
2023-05-26 13:45:00,164.22,164.32,164.16,164.3,72540.0,161.5107,161.6091,161.4517,161.5894,72540.0
2023-05-26 13:50:00,164.29,164.31,164.2,164.24,22126.0,161.5796,161.5992,161.4911,161.5304,22126.0
2023-05-26 13:55:00,164.24,164.41,164.24,164.37,58597.0,161.5304,161.6976,161.5304,161.6583,58597.0
2023-05-26 14:00:00,164.39,164.42,164.19,164.22,70380.0,161.6779,161.7074,161.4812,161.5107,70380.0
2023-05-26 14:05:00,164.23,164.25,164.12,164.15,21738.0,161.5206,161.5402,161.4124,161.4419,21738.0
2023-05-26 14:10:00,164.16,164.33,164.15,164.28,23463.0,161.4517,161.6189,161.4419,161.5697,23463.0
2023-05-26 14:15:00,164.3,164.35,164.23,164.29,65847.0,161.5894,161.6386,161.5206,161.5796,65847.0
2023-05-26 14:20:00,164.27,164.45,164.24,164.39,37600.0,161.5599,161.7369,161.5304,161.6779,37600.0
2023-05-26 14:25:00,164.41,164.53,164.39,164.45,62771.0,161.6976,161.8156,161.6779,161.7369,62771.0
2023-05-26 14:30:00,164.46,164.48,164.4,164.44,32946.0,161.7468,161.7664,161.6878,161.7271,32946.0
2023-05-26 14:35:00,164.48,164.5,164.42,164.44,36606.0,161.7664,161.7861,161.7074,161.7271,36606.0
2023-05-26 14:40:00,164.44,164.57,164.44,164.54,28953.0,161.7271,161.855,161.7271,161.8255,28953.0
2023-05-26 14:45:00,164.55,164.7,164.52,164.65,48943.0,161.8353,161.9828,161.8058,161.9336,48943.0
2023-05-26 14:50:00,164.66,164.79,164.65,164.79,65108.0,161.9435,162.0713,161.9336,162.0713,65108.0
2023-05-26 14:55:00,164.79,164.86,164.6,164.65,83143.0,162.0713,162.1402,161.8845,161.9336,83143.0
2023-05-26 15:00:00,164.66,164.84,164.61,164.81,93345.0,161.9435,162.1205,161.8943,162.091,93345.0
2023-05-26 15:05:00,164.79,164.93,164.72,164.93,50332.0,162.0713,162.209,162.0025,162.209,50332.0
2023-05-26 15:10:00,164.92,165.04,164.9,165.02,162112.0,162.1992,162.3172,162.1795,162.2975,162112.0
2023-05-26 15:15:00,165.01,165.07,164.95,164.96,79811.0,162.2877,162.3467,162.2287,162.2385,79811.0
2023-05-26 15:20:00,164.94,165.05,164.88,164.89,58979.0,162.2189,162.327,162.1598,162.1697,58979.0
2023-05-26 15:25:00,164.89,164.94,164.85,164.9,130489.0,162.1697,162.2189,162.1303,162.1795,130489.0
2023-05-26 15:30:00,164.9,165.01,164.85,164.96,77847.0,162.1795,162.2877,162.1303,162.2385,77847.0
2023-05-26 15:35:00,164.94,164.96,164.74,164.8,79031.0,162.2189,162.2385,162.0222,162.0812,79031.0
2023-05-26 15:40:00,164.8,164.99,164.75,164.98,78895.0,162.0812,162.268,162.032,162.2582,78895.0
2023-05-26 15:45:00,164.97,165.03,164.85,164.95,118983.0,162.2484,162.3074,162.1303,162.2287,118983.0
2023-05-26 15:50:00,164.94,164.94,164.73,164.86,314262.0,162.2189,162.2189,162.0123,162.1402,314262.0
2023-05-26 15:55:00,164.86,164.97,164.71,164.8,391293.0,162.1402,162.2484,161.9926,162.0812,391293.0
2023-05-30 09:30:00,167.2,167.46,166.58,167.36,372559.0,164.4416,164.6973,163.8318,164.5989,372559.0
2023-05-30 09:35:00,167.35,167.8,167.06,167.8,261856.0,164.5891,165.0317,164.3039,165.0317,261856.0
2023-05-30 09:40:00,167.79,168.03,167.62,167.95,288773.0,165.0218,165.2579,164.8546,165.1792,288773.0
2023-05-30 09:45:00,167.97,168.04,167.65,167.74,280649.0,165.1989,165.2677,164.8841,164.9727,280649.0
2023-05-30 09:50:00,167.75,167.88,166.9,166.9,238559.0,164.9825,165.1104,164.1465,164.1465,238559.0
2023-05-30 09:55:00,166.9,166.9,166.61,166.68,193587.0,164.1465,164.1465,163.8613,163.9301,193587.0
2023-05-30 10:00:00,166.65,166.65,166.11,166.44,143279.0,163.9006,163.9006,163.3696,163.6941,143279.0
2023-05-30 10:05:00,166.45,166.8,166.34,166.48,101497.0,163.7039,164.0482,163.5958,163.7334,101497.0
2023-05-30 10:10:00,166.48,166.62,166.34,166.34,59798.0,163.7334,163.8711,163.5958,163.5958,59798.0
2023-05-30 10:15:00,166.37,166.57,166.26,166.56,57025.0,163.6253,163.822,163.5171,163.8121,57025.0
2023-05-30 10:20:00,166.58,166.71,166.23,166.25,138013.0,163.8318,163.9597,163.4876,163.5072,138013.0
2023-05-30 10:25:00,166.28,166.5,166.11,166.29,118250.0,163.5367,163.7531,163.3696,163.5466,118250.0
2023-05-30 10:30:00,166.3,166.57,166.13,166.41,94670.0,163.5564,163.822,163.3892,163.6646,94670.0
2023-05-30 10:35:00,166.41,166.64,166.33,166.5,128190.0,163.6646,163.8908,163.5859,163.7531,128190.0
2023-05-30 10:40:00,166.45,166.53,166.35,166.37,65452.0,163.7039,163.7826,163.6056,163.6253,65452.0
2023-05-30 10:45:00,166.37,166.76,166.33,166.76,93167.0,163.6253,164.0088,163.5859,164.0088,93167.0
2023-05-30 10:50:00,166.77,166.93,166.69,166.74,101470.0,164.0187,164.176,163.94,163.9892,101470.0
2023-05-30 10:55:00,166.77,166.89,166.67,166.7,91688.0,164.0187,164.1367,163.9203,163.9498,91688.0
2023-05-30 11:00:00,166.7,166.93,166.64,166.9,88142.0,163.9498,164.176,163.8908,164.1465,88142.0
2023-05-30 11:05:00,166.9,166.99,166.75,166.88,56626.0,164.1465,164.235,163.999,164.1268,56626.0
2023-05-30 11:10:00,166.86,166.96,166.74,166.84,44084.0,164.1072,164.2055,163.9892,164.0875,44084.0
2023-05-30 11:15:00,166.83,166.85,166.41,166.41,88797.0,164.0777,164.0973,163.6646,163.6646,88797.0
2023-05-30 11:20:00,166.41,166.47,166.22,166.31,100947.0,163.6646,163.7236,163.4777,163.5663,100947.0
2023-05-30 11:25:00,166.28,166.7,166.26,166.69,47755.0,163.5367,163.9498,163.5171,163.94,47755.0
2023-05-30 11:30:00,166.69,166.82,166.62,166.81,74864.0,163.94,164.0678,163.8711,164.058,74864.0
2023-05-30 11:35:00,166.81,166.96,166.7,166.93,52212.0,164.058,164.2055,163.9498,164.176,52212.0
2023-05-30 11:40:00,166.95,167.04,166.77,166.79,106534.0,164.1957,164.2842,164.0187,164.0383,106534.0
2023-05-30 11:45:00,166.78,166.91,166.74,166.81,48201.0,164.0285,164.1564,163.9892,164.058,48201.0
2023-05-30 11:50:00,166.82,166.87,166.67,166.74,39179.0,164.0678,164.117,163.9203,163.9892,39179.0
2023-05-30 11:55:00,166.74,166.77,166.57,166.68,41908.0,163.9892,164.0187,163.822,163.9301,41908.0
2023-05-30 12:00:00,166.68,166.69,166.47,166.49,42976.0,163.9301,163.94,163.7236,163.7433,42976.0
2023-05-30 12:05:00,166.48,166.5,166.26,166.37,48426.0,163.7334,163.7531,163.5171,163.6253,48426.0
2023-05-30 12:10:00,166.38,166.48,166.3,166.34,27118.0,163.6351,163.7334,163.5564,163.5958,27118.0
2023-05-30 12:15:00,166.34,166.42,166.2,166.33,42849.0,163.5958,163.6744,163.4581,163.5859,42849.0
2023-05-30 12:20:00,166.32,166.45,166.25,166.4,32462.0,163.5761,163.7039,163.5072,163.6548,32462.0
2023-05-30 12:25:00,166.4,166.47,166.08,166.08,47039.0,163.6548,163.7236,163.34,163.34,47039.0
2023-05-30 12:30:00,166.09,166.3,166.01,166.18,28075.0,163.3499,163.5564,163.2712,163.4384,28075.0
2023-05-30 12:35:00,166.17,166.32,166.15,166.16,51660.0,163.4286,163.5761,163.4089,163.4187,51660.0
2023-05-30 12:40:00,166.18,166.18,165.93,166.1,60001.0,163.4384,163.4384,163.1925,163.3597,60001.0
2023-05-30 12:45:00,166.09,166.3,166.09,166.28,42047.0,163.3499,163.5564,163.3499,163.5367,42047.0
2023-05-30 12:50:00,166.28,166.4,166.26,166.39,38455.0,163.5367,163.6548,163.5171,163.6449,38455.0
2023-05-30 12:55:00,166.38,166.49,166.33,166.46,54781.0,163.6351,163.7433,163.5859,163.7138,54781.0
2023-05-30 13:00:00,166.48,166.48,166.32,166.37,25299.0,163.7334,163.7334,163.5761,163.6253,25299.0
2023-05-30 13:05:00,166.36,166.42,166.21,166.27,31655.0,163.6154,163.6744,163.4679,163.5269,31655.0
2023-05-30 13:10:00,166.27,166.44,166.23,166.31,18506.0,163.5269,163.6941,163.4876,163.5663,18506.0
2023-05-30 13:15:00,166.31,166.4,166.26,166.33,16761.0,163.5663,163.6548,163.5171,163.5859,16761.0
2023-05-30 13:20:00,166.35,166.39,166.19,166.23,15730.0,163.6056,163.6449,163.4482,163.4876,15730.0
2023-05-30 13:25:00,166.25,166.25,165.87,165.93,31676.0,163.5072,163.5072,163.1335,163.1925,31676.0
2023-05-30 13:30:00,165.93,166.07,165.79,166.02,29668.0,163.1925,163.3302,163.0548,163.281,29668.0
2023-05-30 13:35:00,166.01,166.04,165.88,165.9,54539.0,163.2712,163.3007,163.1433,163.163,54539.0
2023-05-30 13:40:00,165.89,165.96,165.77,165.82,27534.0,163.1532,163.222,163.0352,163.0843,27534.0
2023-05-30 13:45:00,165.79,165.9,165.73,165.9,70367.0,163.0548,163.163,162.9958,163.163,70367.0
2023-05-30 13:50:00,165.9,166.0,165.57,165.65,28745.0,163.163,163.2614,162.8385,162.9171,28745.0
2023-05-30 13:55:00,165.62,165.67,165.46,165.56,32049.0,162.8876,162.9368,162.7303,162.8286,32049.0
2023-05-30 14:00:00,165.57,165.65,165.33,165.33,37354.0,162.8385,162.9171,162.6024,162.6024,37354.0
2023-05-30 14:05:00,165.33,165.51,165.31,165.48,52771.0,162.6024,162.7794,162.5827,162.7499,52771.0
2023-05-30 14:10:00,165.47,165.64,165.47,165.6,32097.0,162.7401,162.9073,162.7401,162.868,32097.0
2023-05-30 14:15:00,165.59,165.81,165.53,165.77,53262.0,162.8581,163.0745,162.7991,163.0352,53262.0
2023-05-30 14:20:00,165.81,165.95,165.73,165.93,54198.0,163.0745,163.2122,162.9958,163.1925,54198.0
2023-05-30 14:25:00,165.93,166.15,165.93,166.08,37463.0,163.1925,163.4089,163.1925,163.34,37463.0
2023-05-30 14:30:00,166.09,166.2,166.09,166.1,50134.0,163.3499,163.4581,163.3499,163.3597,50134.0
2023-05-30 14:35:00,166.11,166.2,166.08,166.13,49944.0,163.3696,163.4581,163.34,163.3892,49944.0
2023-05-30 14:40:00,166.13,166.41,166.11,166.4,45534.0,163.3892,163.6646,163.3696,163.6548,45534.0
2023-05-30 14:45:00,166.42,166.44,166.21,166.26,72353.0,163.6744,163.6941,163.4679,163.5171,72353.0
2023-05-30 14:50:00,166.27,166.41,166.1,166.37,79585.0,163.5269,163.6646,163.3597,163.6253,79585.0
2023-05-30 14:55:00,166.39,166.43,166.11,166.12,49792.0,163.6449,163.6843,163.3696,163.3794,49792.0
2023-05-30 15:00:00,166.11,166.19,165.96,166.14,289429.0,163.3696,163.4482,163.222,163.3991,289429.0
2023-05-30 15:05:00,166.14,166.19,166.05,166.18,50760.0,163.3991,163.4482,163.3105,163.4384,50760.0
2023-05-30 15:10:00,166.18,166.19,165.99,166.07,42582.0,163.4384,163.4482,163.2515,163.3302,42582.0
2023-05-30 15:15:00,166.07,166.08,165.91,166.07,44675.0,163.3302,163.34,163.1729,163.3302,44675.0
2023-05-30 15:20:00,166.07,166.17,166.03,166.05,37776.0,163.3302,163.4286,163.2909,163.3105,37776.0
2023-05-30 15:25:00,166.05,166.24,166.04,166.14,46821.0,163.3105,163.4974,163.3007,163.3991,46821.0
2023-05-30 15:30:00,166.14,166.25,166.11,166.17,61541.0,163.3991,163.5072,163.3696,163.4286,61541.0
2023-05-30 15:35:00,166.17,166.19,165.96,166.0,64330.0,163.4286,163.4482,163.222,163.2614,64330.0
2023-05-30 15:40:00,166.0,166.0,165.88,165.92,93378.0,163.2614,163.2614,163.1433,163.1827,93378.0
2023-05-30 15:45:00,165.93,166.07,165.82,165.86,89636.0,163.1925,163.3302,163.0843,163.1237,89636.0
2023-05-30 15:50:00,165.86,165.89,165.49,165.51,262622.0,163.1237,163.1532,162.7598,162.7794,262622.0
2023-05-30 15:55:00,165.51,165.76,165.45,165.66,459422.0,162.7794,163.0253,162.7204,162.927,459422.0
2023-05-31 09:30:00,164.71,165.53,164.65,165.5,247328.0,161.9926,162.7991,161.9336,162.7696,247328.0
2023-05-31 09:35:00,165.47,165.83,165.26,165.83,133546.0,162.7401,163.0942,162.5336,163.0942,133546.0
2023-05-31 09:40:00,165.81,165.89,165.53,165.75,120998.0,163.0745,163.1532,162.7991,163.0155,120998.0
2023-05-31 09:45:00,165.78,166.13,165.66,165.99,194403.0,163.045,163.3892,162.927,163.2515,194403.0
2023-05-31 09:50:00,165.98,166.26,165.86,165.95,105948.0,163.2417,163.5171,163.1237,163.2122,105948.0
2023-05-31 09:55:00,165.95,166.09,165.8,165.81,33540.0,163.2122,163.3499,163.0647,163.0745,33540.0
2023-05-31 10:00:00,165.85,166.0,165.7,165.84,77073.0,163.1138,163.2614,162.9663,163.104,77073.0
2023-05-31 10:05:00,165.81,165.82,165.4,165.4,86640.0,163.0745,163.0843,162.6713,162.6713,86640.0
2023-05-31 10:10:00,165.4,165.4,165.03,165.03,60519.0,162.6713,162.6713,162.3074,162.3074,60519.0
2023-05-31 10:15:00,165.04,165.2,164.84,164.97,86869.0,162.3172,162.4746,162.1205,162.2484,86869.0
2023-05-31 10:20:00,164.96,165.07,164.86,164.95,54954.0,162.2385,162.3467,162.1402,162.2287,54954.0
2023-05-31 10:25:00,164.94,164.95,164.55,164.88,122654.0,162.2189,162.2287,161.8353,162.1598,122654.0
2023-05-31 10:30:00,164.88,164.99,164.69,164.71,96700.0,162.1598,162.268,161.973,161.9926,96700.0
2023-05-31 10:35:00,164.73,164.84,164.63,164.76,55849.0,162.0123,162.1205,161.914,162.0418,55849.0
2023-05-31 10:40:00,164.76,164.94,164.67,164.78,36768.0,162.0418,162.2189,161.9533,162.0615,36768.0
2023-05-31 10:45:00,164.72,165.05,164.68,165.0,19564.0,162.0025,162.327,161.9631,162.2779,19564.0
2023-05-31 10:50:00,165.0,165.21,164.97,165.15,97389.0,162.2779,162.4844,162.2484,162.4254,97389.0
2023-05-31 10:55:00,165.13,165.28,164.91,164.98,103368.0,162.4057,162.5532,162.1893,162.2582,103368.0
2023-05-31 11:00:00,164.99,165.01,164.74,164.8,35385.0,162.268,162.2877,162.0222,162.0812,35385.0
2023-05-31 11:05:00,164.79,164.84,164.61,164.76,31796.0,162.0713,162.1205,161.8943,162.0418,31796.0
2023-05-31 11:10:00,164.75,164.88,164.63,164.65,34796.0,162.032,162.1598,161.914,161.9336,34796.0
2023-05-31 11:15:00,164.67,164.69,164.44,164.5,46288.0,161.9533,161.973,161.7271,161.7861,46288.0
2023-05-31 11:20:00,164.5,164.68,164.49,164.64,31769.0,161.7861,161.9631,161.7763,161.9238,31769.0
2023-05-31 11:25:00,164.64,164.64,164.39,164.45,40011.0,161.9238,161.9238,161.6779,161.7369,40011.0
2023-05-31 11:30:00,164.43,164.47,164.26,164.29,44373.0,161.7173,161.7566,161.5501,161.5796,44373.0
2023-05-31 11:35:00,164.31,164.49,164.24,164.35,65681.0,161.5992,161.7763,161.5304,161.6386,65681.0
2023-05-31 11:40:00,164.35,164.56,164.33,164.51,37434.0,161.6386,161.8451,161.6189,161.7959,37434.0
2023-05-31 11:45:00,164.51,164.62,164.4,164.62,87242.0,161.7959,161.9041,161.6878,161.9041,87242.0
2023-05-31 11:50:00,164.65,164.82,164.59,164.81,60712.0,161.9336,162.1008,161.8746,162.091,60712.0
2023-05-31 11:55:00,164.82,164.82,164.62,164.68,42510.0,162.1008,162.1008,161.9041,161.9631,42510.0
2023-05-31 12:00:00,164.69,164.88,164.68,164.86,49756.0,161.973,162.1598,161.9631,162.1402,49756.0
2023-05-31 12:05:00,164.86,164.87,164.56,164.73,46189.0,162.1402,162.15,161.8451,162.0123,46189.0
2023-05-31 12:10:00,164.72,164.81,164.68,164.75,28681.0,162.0025,162.091,161.9631,162.032,28681.0
2023-05-31 12:15:00,164.77,164.8,164.53,164.59,18542.0,162.0517,162.0812,161.8156,161.8746,18542.0
2023-05-31 12:20:00,164.59,164.62,164.52,164.59,23200.0,161.8746,161.9041,161.8058,161.8746,23200.0
2023-05-31 12:25:00,164.58,164.59,164.4,164.41,29178.0,161.8648,161.8746,161.6878,161.6976,29178.0
2023-05-31 12:30:00,164.4,164.62,164.36,164.6,29286.0,161.6878,161.9041,161.6484,161.8845,29286.0
2023-05-31 12:35:00,164.6,164.69,164.46,164.46,26594.0,161.8845,161.973,161.7468,161.7468,26594.0
2023-05-31 12:40:00,164.45,164.53,164.42,164.44,18668.0,161.7369,161.8156,161.7074,161.7271,18668.0
2023-05-31 12:45:00,164.45,164.65,164.44,164.55,60789.0,161.7369,161.9336,161.7271,161.8353,60789.0
2023-05-31 12:50:00,164.54,164.56,164.19,164.42,113387.0,161.8255,161.8451,161.4812,161.7074,113387.0
2023-05-31 12:55:00,164.44,164.62,164.43,164.53,205714.0,161.7271,161.9041,161.7173,161.8156,205714.0
2023-05-31 13:00:00,164.53,164.58,164.42,164.53,27054.0,161.8156,161.8648,161.7074,161.8156,27054.0
2023-05-31 13:05:00,164.53,164.66,164.48,164.65,40887.0,161.8156,161.9435,161.7664,161.9336,40887.0
2023-05-31 13:10:00,164.66,164.78,164.66,164.71,29035.0,161.9435,162.0615,161.9435,161.9926,29035.0
2023-05-31 13:15:00,164.72,164.82,164.68,164.69,35488.0,162.0025,162.1008,161.9631,161.973,35488.0
2023-05-31 13:20:00,164.67,164.91,164.64,164.8,78171.0,161.9533,162.1893,161.9238,162.0812,78171.0
2023-05-31 13:25:00,164.8,165.09,164.78,165.09,57701.0,162.0812,162.3664,162.0615,162.3664,57701.0
2023-05-31 13:30:00,165.09,165.27,165.06,165.22,41591.0,162.3664,162.5434,162.3369,162.4942,41591.0
2023-05-31 13:35:00,165.23,165.41,165.13,165.39,160284.0,162.5041,162.6811,162.4057,162.6614,160284.0
2023-05-31 13:40:00,165.41,165.58,165.33,165.33,91402.0,162.6811,162.8483,162.6024,162.6024,91402.0
2023-05-31 13:45:00,165.34,165.4,165.14,165.19,99061.0,162.6123,162.6713,162.4156,162.4647,99061.0
2023-05-31 13:50:00,165.19,165.34,165.19,165.21,39362.0,162.4647,162.6123,162.4647,162.4844,39362.0
2023-05-31 13:55:00,165.22,165.33,165.19,165.32,33533.0,162.4942,162.6024,162.4647,162.5926,33533.0
2023-05-31 14:00:00,165.32,165.34,165.12,165.24,25618.0,162.5926,162.6123,162.3959,162.5139,25618.0
2023-05-31 14:05:00,165.26,165.37,165.24,165.34,33366.0,162.5336,162.6418,162.5139,162.6123,33366.0
2023-05-31 14:10:00,165.35,165.46,165.3,165.42,29317.0,162.6221,162.7303,162.5729,162.6909,29317.0
2023-05-31 14:15:00,165.45,165.49,165.25,165.39,82433.0,162.7204,162.7598,162.5237,162.6614,82433.0
2023-05-31 14:20:00,165.38,165.39,165.21,165.26,516362.0,162.6516,162.6614,162.4844,162.5336,516362.0
2023-05-31 14:25:00,165.27,165.36,165.2,165.35,24538.0,162.5434,162.6319,162.4746,162.6221,24538.0
2023-05-31 14:30:00,165.35,165.37,165.1,165.1,40326.0,162.6221,162.6418,162.3762,162.3762,40326.0
2023-05-31 14:35:00,165.11,165.37,165.11,165.24,27398.0,162.386,162.6418,162.386,162.5139,27398.0
2023-05-31 14:40:00,165.26,165.29,165.16,165.21,22468.0,162.5336,162.5631,162.4352,162.4844,22468.0
2023-05-31 14:45:00,165.22,165.31,165.08,165.11,27818.0,162.4942,162.5827,162.3565,162.386,27818.0
2023-05-31 14:50:00,165.1,165.1,164.76,164.97,117084.0,162.3762,162.3762,162.0418,162.2484,117084.0
2023-05-31 14:55:00,164.98,165.1,164.98,164.99,151943.0,162.2582,162.3762,162.2582,162.268,151943.0
2023-05-31 15:00:00,165.01,165.02,164.69,164.8,42552.0,162.2877,162.2975,161.973,162.0812,42552.0
2023-05-31 15:05:00,164.81,164.81,164.68,164.71,22464.0,162.091,162.091,161.9631,161.9926,22464.0
2023-05-31 15:10:00,164.72,164.77,164.56,164.69,39850.0,162.0025,162.0517,161.8451,161.973,39850.0
2023-05-31 15:15:00,164.7,164.73,164.6,164.7,37352.0,161.9828,162.0123,161.8845,161.9828,37352.0
2023-05-31 15:20:00,164.7,164.76,164.63,164.73,54505.0,161.9828,162.0418,161.914,162.0123,54505.0
2023-05-31 15:25:00,164.7,164.79,164.58,164.79,62933.0,161.9828,162.0713,161.8648,162.0713,62933.0
2023-05-31 15:30:00,164.81,164.93,164.74,164.85,61776.0,162.091,162.209,162.0222,162.1303,61776.0
2023-05-31 15:35:00,164.85,165.0,164.79,164.85,182331.0,162.1303,162.2779,162.0713,162.1303,182331.0
2023-05-31 15:40:00,164.86,165.09,164.83,165.03,97539.0,162.1402,162.3664,162.1107,162.3074,97539.0
2023-05-31 15:45:00,165.03,165.18,165.0,165.12,178267.0,162.3074,162.4549,162.2779,162.3959,178267.0
2023-05-31 15:50:00,165.13,165.24,164.56,164.6,450327.0,162.4057,162.5139,161.8451,161.8845,450327.0
2023-05-31 15:55:00,164.59,164.59,164.2,164.27,823733.0,161.8746,161.8746,161.4911,161.5599,823733.0
2023-06-01 09:30:00,163.62,163.87,163.23,163.64,260822.0,160.9206,161.1665,160.5371,160.9403,260822.0
2023-06-01 09:35:00,163.65,163.78,163.34,163.72,120004.0,160.9501,161.078,160.6453,161.019,120004.0
2023-06-01 09:40:00,163.76,164.28,163.75,164.07,87356.0,161.0583,161.5697,161.0485,161.3632,87356.0
2023-06-01 09:45:00,164.08,164.09,163.6,163.88,69159.0,161.373,161.3829,160.901,161.1763,69159.0
2023-06-01 09:50:00,163.86,164.08,163.55,164.0,97030.0,161.1567,161.373,160.8518,161.2944,97030.0
2023-06-01 09:55:00,163.98,164.23,163.88,164.03,87710.0,161.2747,161.5206,161.1763,161.3239,87710.0
2023-06-01 10:00:00,164.04,164.35,163.99,164.21,130843.0,161.3337,161.6386,161.2845,161.5009,130843.0
2023-06-01 10:05:00,164.22,164.34,163.97,163.99,48696.0,161.5107,161.6288,161.2649,161.2845,48696.0
2023-06-01 10:10:00,164.0,164.26,163.93,164.26,58342.0,161.2944,161.5501,161.2255,161.5501,58342.0
2023-06-01 10:15:00,164.25,164.31,163.87,163.9,220044.0,161.5402,161.5992,161.1665,161.196,220044.0
2023-06-01 10:20:00,163.9,163.9,163.43,163.48,46803.0,161.196,161.196,160.7338,160.7829,46803.0
2023-06-01 10:25:00,163.48,163.86,163.4,163.85,62589.0,160.7829,161.1567,160.7043,161.1468,62589.0
2023-06-01 10:30:00,163.84,163.94,163.68,163.71,71169.0,161.137,161.2354,160.9796,161.0091,71169.0
2023-06-01 10:35:00,163.72,164.05,163.63,164.02,65511.0,161.019,161.3435,160.9305,161.314,65511.0
2023-06-01 10:40:00,164.02,164.49,163.98,164.46,71777.0,161.314,161.7763,161.2747,161.7468,71777.0
2023-06-01 10:45:00,164.47,164.75,164.43,164.62,233864.0,161.7566,162.032,161.7173,161.9041,233864.0
2023-06-01 10:50:00,164.61,164.63,164.44,164.47,83086.0,161.8943,161.914,161.7271,161.7566,83086.0
2023-06-01 10:55:00,164.47,164.52,164.37,164.45,78717.0,161.7566,161.8058,161.6583,161.7369,78717.0
2023-06-01 11:00:00,164.46,164.53,164.3,164.47,68932.0,161.7468,161.8156,161.5894,161.7566,68932.0
2023-06-01 11:05:00,164.47,164.55,164.32,164.41,60722.0,161.7566,161.8353,161.6091,161.6976,60722.0
2023-06-01 11:10:00,164.42,164.87,164.38,164.82,81040.0,161.7074,162.15,161.6681,162.1008,81040.0
2023-06-01 11:15:00,164.82,165.01,164.8,164.83,57373.0,162.1008,162.2877,162.0812,162.1107,57373.0
2023-06-01 11:20:00,164.83,164.97,164.7,164.97,72174.0,162.1107,162.2484,161.9828,162.2484,72174.0
2023-06-01 11:25:00,164.98,165.11,164.87,164.94,80430.0,162.2582,162.386,162.15,162.2189,80430.0
2023-06-01 11:30:00,164.95,165.19,164.93,165.15,73013.0,162.2287,162.4647,162.209,162.4254,73013.0
2023-06-01 11:35:00,165.16,165.31,164.97,165.02,80340.0,162.4352,162.5827,162.2484,162.2975,80340.0
2023-06-01 11:40:00,165.03,165.2,165.0,165.09,70437.0,162.3074,162.4746,162.2779,162.3664,70437.0
2023-06-01 11:45:00,165.09,165.24,165.09,165.13,34159.0,162.3664,162.5139,162.3664,162.4057,34159.0
2023-06-01 11:50:00,165.14,165.33,165.12,165.3,36716.0,162.4156,162.6024,162.3959,162.5729,36716.0
2023-06-01 11:55:00,165.31,165.41,165.19,165.4,78264.0,162.5827,162.6811,162.4647,162.6713,78264.0
2023-06-01 12:00:00,165.4,165.68,165.4,165.57,120769.0,162.6713,162.9466,162.6713,162.8385,120769.0
2023-06-01 12:05:00,165.56,165.65,165.5,165.62,30200.0,162.8286,162.9171,162.7696,162.8876,30200.0
2023-06-01 12:10:00,165.62,165.67,165.54,165.59,65115.0,162.8876,162.9368,162.809,162.8581,65115.0
2023-06-01 12:15:00,165.6,165.83,165.58,165.82,94645.0,162.868,163.0942,162.8483,163.0843,94645.0
2023-06-01 12:20:00,165.82,165.94,165.77,165.84,277200.0,163.0843,163.2024,163.0352,163.104,277200.0
2023-06-01 12:25:00,165.84,165.87,165.67,165.74,48492.0,163.104,163.1335,162.9368,163.0057,48492.0
2023-06-01 12:30:00,165.75,165.8,165.64,165.66,53103.0,163.0155,163.0647,162.9073,162.927,53103.0
2023-06-01 12:35:00,165.66,165.77,165.63,165.77,94261.0,162.927,163.0352,162.8975,163.0352,94261.0
2023-06-01 12:40:00,165.78,165.81,165.73,165.73,39426.0,163.045,163.0745,162.9958,162.9958,39426.0
2023-06-01 12:45:00,165.75,165.75,165.61,165.7,30662.0,163.0155,163.0155,162.8778,162.9663,30662.0
2023-06-01 12:50:00,165.71,165.75,165.64,165.72,30141.0,162.9762,163.0155,162.9073,162.986,30141.0
2023-06-01 12:55:00,165.72,165.8,165.67,165.77,42859.0,162.986,163.0647,162.9368,163.0352,42859.0
2023-06-01 13:00:00,165.8,165.81,165.68,165.76,47706.0,163.0647,163.0745,162.9466,163.0253,47706.0
2023-06-01 13:05:00,165.75,165.89,165.75,165.75,45130.0,163.0155,163.1532,163.0155,163.0155,45130.0
2023-06-01 13:10:00,165.75,165.93,165.74,165.92,32255.0,163.0155,163.1925,163.0057,163.1827,32255.0
2023-06-01 13:15:00,165.92,165.92,165.73,165.75,566172.0,163.1827,163.1827,162.9958,163.0155,566172.0
2023-06-01 13:20:00,165.75,165.88,165.65,165.72,130613.0,163.0155,163.1433,162.9171,162.986,130613.0
2023-06-01 13:25:00,165.73,165.73,165.57,165.6,50837.0,162.9958,162.9958,162.8385,162.868,50837.0
2023-06-01 13:30:00,165.62,165.72,165.55,165.72,25413.0,162.8876,162.986,162.8188,162.986,25413.0
2023-06-01 13:35:00,165.72,165.79,165.69,165.76,42098.0,162.986,163.0548,162.9565,163.0253,42098.0
2023-06-01 13:40:00,165.76,165.76,165.67,165.74,141804.0,163.0253,163.0253,162.9368,163.0057,141804.0
2023-06-01 13:45:00,165.74,165.9,165.71,165.88,70780.0,163.0057,163.163,162.9762,163.1433,70780.0
2023-06-01 13:50:00,165.89,166.01,165.87,166.01,61986.0,163.1532,163.2712,163.1335,163.2712,61986.0
2023-06-01 13:55:00,166.01,166.08,165.93,166.08,28701.0,163.2712,163.34,163.1925,163.34,28701.0
2023-06-01 14:00:00,166.09,166.1,165.95,166.06,47869.0,163.3499,163.3597,163.2122,163.3204,47869.0
2023-06-01 14:05:00,166.05,166.22,166.05,166.17,71463.0,163.3105,163.4777,163.3105,163.4286,71463.0
2023-06-01 14:10:00,166.16,166.17,166.08,166.1,23885.0,163.4187,163.4286,163.34,163.3597,23885.0
2023-06-01 14:15:00,166.1,166.19,166.06,166.09,28329.0,163.3597,163.4482,163.3204,163.3499,28329.0
2023-06-01 14:20:00,166.09,166.23,166.09,166.17,41586.0,163.3499,163.4876,163.3499,163.4286,41586.0
2023-06-01 14:25:00,166.18,166.21,166.11,166.14,67536.0,163.4384,163.4679,163.3696,163.3991,67536.0
2023-06-01 14:30:00,166.15,166.17,166.0,166.0,28717.0,163.4089,163.4286,163.2614,163.2614,28717.0
2023-06-01 14:35:00,166.01,166.12,166.0,166.06,72008.0,163.2712,163.3794,163.2614,163.3204,72008.0
2023-06-01 14:40:00,166.07,166.27,166.05,166.19,53493.0,163.3302,163.5269,163.3105,163.4482,53493.0
2023-06-01 14:45:00,166.19,166.27,166.12,166.27,31805.0,163.4482,163.5269,163.3794,163.5269,31805.0
2023-06-01 14:50:00,166.27,166.41,166.23,166.28,82820.0,163.5269,163.6646,163.4876,163.5367,82820.0
2023-06-01 14:55:00,166.29,166.41,166.26,166.29,41190.0,163.5466,163.6646,163.5171,163.5466,41190.0
2023-06-01 15:00:00,166.3,166.47,166.26,166.47,74194.0,163.5564,163.7236,163.5171,163.7236,74194.0
2023-06-01 15:05:00,166.47,166.57,166.39,166.49,76664.0,163.7236,163.822,163.6449,163.7433,76664.0
2023-06-01 15:10:00,166.5,166.56,166.48,166.56,39738.0,163.7531,163.8121,163.7334,163.8121,39738.0
2023-06-01 15:15:00,166.57,166.65,166.5,166.52,67645.0,163.822,163.9006,163.7531,163.7728,67645.0
2023-06-01 15:20:00,166.5,166.55,166.3,166.3,110417.0,163.7531,163.8023,163.5564,163.5564,110417.0
2023-06-01 15:25:00,166.29,166.34,166.08,166.12,74226.0,163.5466,163.5958,163.34,163.3794,74226.0
2023-06-01 15:30:00,166.11,166.15,165.77,165.87,125513.0,163.3696,163.4089,163.0352,163.1335,125513.0
2023-06-01 15:35:00,165.85,165.85,165.55,165.63,126480.0,163.1138,163.1138,162.8188,162.8975,126480.0
2023-06-01 15:40:00,165.62,165.76,165.56,165.73,94291.0,162.8876,163.0253,162.8286,162.9958,94291.0
2023-06-01 15:45:00,165.72,165.95,165.72,165.94,149092.0,162.986,163.2122,162.986,163.2024,149092.0
2023-06-01 15:50:00,165.94,165.96,165.75,165.91,182494.0,163.2024,163.222,163.0155,163.1729,182494.0
2023-06-01 15:55:00,165.89,165.98,165.78,165.94,328193.0,163.1532,163.2417,163.045,163.2024,328193.0
2023-06-02 09:30:00,166.74,167.45,166.69,167.45,273933.0,163.9892,164.6874,163.94,164.6874,273933.0
2023-06-02 09:35:00,167.44,167.47,167.16,167.34,169343.0,164.6776,164.7071,164.4022,164.5793,169343.0
2023-06-02 09:40:00,167.36,167.67,167.34,167.42,112197.0,164.5989,164.9038,164.5793,164.6579,112197.0
2023-06-02 09:45:00,167.42,167.45,166.39,166.57,150453.0,164.6579,164.6874,163.6449,163.822,150453.0
2023-06-02 09:50:00,166.58,166.7,166.24,166.53,203462.0,163.8318,163.9498,163.4974,163.7826,203462.0
2023-06-02 09:55:00,166.53,166.56,165.9,165.95,163503.0,163.7826,163.8121,163.163,163.2122,163503.0
2023-06-02 10:00:00,165.97,166.17,165.79,166.05,107278.0,163.2319,163.4286,163.0548,163.3105,107278.0
2023-06-02 10:05:00,166.04,166.29,165.93,165.96,99822.0,163.3007,163.5466,163.1925,163.222,99822.0
2023-06-02 10:10:00,165.95,166.46,165.92,166.35,63827.0,163.2122,163.7138,163.1827,163.6056,63827.0
2023-06-02 10:15:00,166.38,166.48,166.25,166.37,50141.0,163.6351,163.7334,163.5072,163.6253,50141.0
2023-06-02 10:20:00,166.36,166.44,165.84,165.84,68690.0,163.6154,163.6941,163.104,163.104,68690.0
2023-06-02 10:25:00,165.81,166.28,165.72,166.2,48238.0,163.0745,163.5367,162.986,163.4581,48238.0
2023-06-02 10:30:00,166.22,166.33,166.01,166.11,61931.0,163.4777,163.5859,163.2712,163.3696,61931.0
2023-06-02 10:35:00,166.15,166.45,166.07,166.44,58473.0,163.4089,163.7039,163.3302,163.6941,58473.0
2023-06-02 10:40:00,166.46,166.68,166.32,166.67,75582.0,163.7138,163.9301,163.5761,163.9203,75582.0
2023-06-02 10:45:00,166.7,166.95,166.66,166.74,41850.0,163.9498,164.1957,163.9105,163.9892,41850.0
2023-06-02 10:50:00,166.7,166.83,166.6,166.8,74116.0,163.9498,164.0777,163.8515,164.0482,74116.0
2023-06-02 10:55:00,166.79,166.94,166.71,166.86,86245.0,164.0383,164.1859,163.9597,164.1072,86245.0
2023-06-02 11:00:00,166.87,167.07,166.79,166.98,88736.0,164.117,164.3137,164.0383,164.2252,88736.0
2023-06-02 11:05:00,166.99,167.04,166.85,166.92,66263.0,164.235,164.2842,164.0973,164.1662,66263.0
2023-06-02 11:10:00,166.93,167.01,166.65,166.65,43849.0,164.176,164.2547,163.9006,163.9006,43849.0
2023-06-02 11:15:00,166.64,166.81,166.63,166.66,124274.0,163.8908,164.058,163.881,163.9105,124274.0
2023-06-02 11:20:00,166.68,166.93,166.65,166.88,47917.0,163.9301,164.176,163.9006,164.1268,47917.0
2023-06-02 11:25:00,166.87,167.06,166.84,166.97,84273.0,164.117,164.3039,164.0875,164.2154,84273.0
2023-06-02 11:30:00,166.99,167.07,166.88,166.91,603217.0,164.235,164.3137,164.1268,164.1564,603217.0
2023-06-02 11:35:00,166.91,166.91,166.76,166.83,41560.0,164.1564,164.1564,164.0088,164.0777,41560.0
2023-06-02 11:40:00,166.82,166.99,166.82,166.99,30087.0,164.0678,164.235,164.0678,164.235,30087.0
2023-06-02 11:45:00,166.99,166.99,166.79,166.81,26110.0,164.235,164.235,164.0383,164.058,26110.0
2023-06-02 11:50:00,166.8,166.81,166.6,166.81,33580.0,164.0482,164.058,163.8515,164.058,33580.0
2023-06-02 11:55:00,166.81,166.91,166.78,166.87,601995.0,164.058,164.1564,164.0285,164.117,601995.0
2023-06-02 12:00:00,166.88,166.92,166.72,166.78,129799.0,164.1268,164.1662,163.9695,164.0285,129799.0
2023-06-02 12:05:00,166.78,166.84,166.66,166.76,78469.0,164.0285,164.0875,163.9105,164.0088,78469.0
2023-06-02 12:10:00,166.77,166.79,166.5,166.56,26906.0,164.0187,164.0383,163.7531,163.8121,26906.0
2023-06-02 12:15:00,166.56,166.68,166.48,166.66,15471.0,163.8121,163.9301,163.7334,163.9105,15471.0
2023-06-02 12:20:00,166.7,166.86,166.69,166.81,46758.0,163.9498,164.1072,163.94,164.058,46758.0
2023-06-02 12:25:00,166.82,166.85,166.67,166.75,17412.0,164.0678,164.0973,163.9203,163.999,17412.0
2023-06-02 12:30:00,166.76,166.84,166.68,166.8,29606.0,164.0088,164.0875,163.9301,164.0482,29606.0
2023-06-02 12:35:00,166.83,166.92,166.81,166.89,14565.0,164.0777,164.1662,164.058,164.1367,14565.0
2023-06-02 12:40:00,166.89,166.97,166.83,166.97,21324.0,164.1367,164.2154,164.0777,164.2154,21324.0
2023-06-02 12:45:00,166.96,167.1,166.94,167.0,34107.0,164.2055,164.3432,164.1859,164.2449,34107.0
2023-06-02 12:50:00,167.0,167.05,166.97,167.01,67144.0,164.2449,164.294,164.2154,164.2547,67144.0
2023-06-02 12:55:00,167.0,167.02,166.83,166.87,21320.0,164.2449,164.2645,164.0777,164.117,21320.0
2023-06-02 13:00:00,166.87,166.88,166.69,166.78,45847.0,164.117,164.1268,163.94,164.0285,45847.0
2023-06-02 13:05:00,166.8,166.95,166.79,166.91,24239.0,164.0482,164.1957,164.0383,164.1564,24239.0
2023-06-02 13:10:00,166.91,166.93,166.71,166.76,22916.0,164.1564,164.176,163.9597,164.0088,22916.0
2023-06-02 13:15:00,166.76,166.82,166.67,166.75,32663.0,164.0088,164.0678,163.9203,163.999,32663.0
2023-06-02 13:20:00,166.74,166.9,166.73,166.85,32450.0,163.9892,164.1465,163.9793,164.0973,32450.0
2023-06-02 13:25:00,166.89,166.97,166.88,166.92,20446.0,164.1367,164.2154,164.1268,164.1662,20446.0
2023-06-02 13:30:00,166.92,166.93,166.7,166.8,32382.0,164.1662,164.176,163.9498,164.0482,32382.0
2023-06-02 13:35:00,166.8,166.82,166.7,166.82,13071.0,164.0482,164.0678,163.9498,164.0678,13071.0
2023-06-02 13:40:00,166.83,166.86,166.75,166.85,27213.0,164.0777,164.1072,163.999,164.0973,27213.0
2023-06-02 13:45:00,166.84,166.86,166.75,166.81,49427.0,164.0875,164.1072,163.999,164.058,49427.0
2023-06-02 13:50:00,166.8,166.84,166.72,166.75,30882.0,164.0482,164.0875,163.9695,163.999,30882.0
2023-06-02 13:55:00,166.75,166.83,166.7,166.81,38111.0,163.999,164.0777,163.9498,164.058,38111.0
2023-06-02 14:00:00,166.83,166.92,166.78,166.79,47506.0,164.0777,164.1662,164.0285,164.0383,47506.0
2023-06-02 14:05:00,166.75,166.77,166.46,166.65,59532.0,163.999,164.0187,163.7138,163.9006,59532.0
2023-06-02 14:10:00,166.67,166.68,166.54,166.55,23007.0,163.9203,163.9301,163.7925,163.8023,23007.0
2023-06-02 14:15:00,166.57,166.67,166.5,166.67,26329.0,163.822,163.9203,163.7531,163.9203,26329.0
2023-06-02 14:20:00,166.66,166.86,166.66,166.84,20023.0,163.9105,164.1072,163.9105,164.0875,20023.0
2023-06-02 14:25:00,166.82,166.88,166.76,166.81,13780.0,164.0678,164.1268,164.0088,164.058,13780.0
2023-06-02 14:30:00,166.84,167.0,166.81,166.89,60034.0,164.0875,164.2449,164.058,164.1367,60034.0
2023-06-02 14:35:00,166.88,167.02,166.84,166.98,20422.0,164.1268,164.2645,164.0875,164.2252,20422.0
2023-06-02 14:40:00,167.0,167.03,166.91,167.02,26847.0,164.2449,164.2744,164.1564,164.2645,26847.0
2023-06-02 14:45:00,167.03,167.15,167.02,167.03,35058.0,164.2744,164.3924,164.2645,164.2744,35058.0
2023-06-02 14:50:00,167.02,167.11,166.95,167.0,35994.0,164.2645,164.3531,164.1957,164.2449,35994.0
2023-06-02 14:55:00,167.0,167.0,166.88,166.95,22874.0,164.2449,164.2449,164.1268,164.1957,22874.0
2023-06-02 15:00:00,166.97,167.16,166.97,167.1,29990.0,164.2154,164.4022,164.2154,164.3432,29990.0
2023-06-02 15:05:00,167.11,167.17,166.97,166.97,64280.0,164.3531,164.4121,164.2154,164.2154,64280.0
2023-06-02 15:10:00,166.98,167.06,166.89,167.01,40029.0,164.2252,164.3039,164.1367,164.2547,40029.0
2023-06-02 15:15:00,167.03,167.15,167.03,167.1,18544.0,164.2744,164.3924,164.2744,164.3432,18544.0
2023-06-02 15:20:00,167.09,167.14,167.02,167.03,24355.0,164.3334,164.3826,164.2645,164.2744,24355.0
2023-06-02 15:25:00,167.03,167.03,166.87,166.88,37488.0,164.2744,164.2744,164.117,164.1268,37488.0
2023-06-02 15:30:00,166.87,166.92,166.78,166.89,44376.0,164.117,164.1662,164.0285,164.1367,44376.0
2023-06-02 15:35:00,166.88,166.97,166.88,166.95,32581.0,164.1268,164.2154,164.1268,164.1957,32581.0
2023-06-02 15:40:00,166.94,167.04,166.86,166.91,49550.0,164.1859,164.2842,164.1072,164.1564,49550.0
2023-06-02 15:45:00,166.89,167.11,166.85,167.06,69883.0,164.1367,164.3531,164.0973,164.3039,69883.0
2023-06-02 15:50:00,167.06,167.09,166.94,167.02,168798.0,164.3039,164.3334,164.1859,164.2645,168798.0
2023-06-02 15:55:00,167.0,167.06,166.83,166.94,199495.0,164.2449,164.3039,164.0777,164.1859,199495.0
2023-06-05 09:30:00,166.8,167.05,166.73,166.95,177684.0,164.0482,164.294,163.9793,164.1957,177684.0
2023-06-05 09:35:00,166.98,167.2,166.86,167.01,88987.0,164.2252,164.4416,164.1072,164.2547,88987.0
2023-06-05 09:40:00,167.02,167.4,166.9,167.25,120535.0,164.2645,164.6383,164.1465,164.4907,120535.0
2023-06-05 09:45:00,167.3,167.31,166.97,167.13,58455.0,164.5399,164.5498,164.2154,164.3727,58455.0
2023-06-05 09:50:00,167.12,167.25,166.75,166.76,14724.0,164.3629,164.4907,163.999,164.0088,14724.0
2023-06-05 09:55:00,166.61,166.75,166.27,166.44,53276.0,163.8613,163.999,163.5269,163.6941,53276.0
2023-06-05 10:00:00,166.5,166.93,166.5,166.82,146296.0,163.7531,164.176,163.7531,164.0678,146296.0
2023-06-05 10:05:00,166.83,166.92,166.6,166.67,51884.0,164.0777,164.1662,163.8515,163.9203,51884.0
2023-06-05 10:10:00,166.65,166.88,166.51,166.56,51232.0,163.9006,164.1268,163.763,163.8121,51232.0
2023-06-05 10:15:00,166.59,166.74,166.34,166.56,46165.0,163.8416,163.9892,163.5958,163.8121,46165.0
2023-06-05 10:20:00,166.56,166.65,166.41,166.55,29774.0,163.8121,163.9006,163.6646,163.8023,29774.0
2023-06-05 10:25:00,166.56,166.68,166.44,166.58,35016.0,163.8121,163.9301,163.6941,163.8318,35016.0
2023-06-05 10:30:00,166.6,166.71,166.5,166.61,34011.0,163.8515,163.9597,163.7531,163.8613,34011.0
2023-06-05 10:35:00,166.6,166.9,166.48,166.48,46179.0,163.8515,164.1465,163.7334,163.7334,46179.0
2023-06-05 10:40:00,166.48,166.81,166.46,166.81,37965.0,163.7334,164.058,163.7138,164.058,37965.0
2023-06-05 10:45:00,166.83,167.04,166.77,166.81,49626.0,164.0777,164.2842,164.0187,164.058,49626.0
2023-06-05 10:50:00,166.8,167.12,166.77,167.07,62475.0,164.0482,164.3629,164.0187,164.3137,62475.0
2023-06-05 10:55:00,167.07,167.25,167.03,167.16,74342.0,164.3137,164.4907,164.2744,164.4022,74342.0
2023-06-05 11:00:00,167.18,167.19,166.9,166.94,59610.0,164.4219,164.4317,164.1465,164.1859,59610.0
2023-06-05 11:05:00,166.9,167.19,166.86,167.19,47491.0,164.1465,164.4317,164.1072,164.4317,47491.0
2023-06-05 11:10:00,167.21,167.21,167.02,167.03,35478.0,164.4514,164.4514,164.2645,164.2744,35478.0
2023-06-05 11:15:00,167.04,167.16,167.01,167.11,46636.0,164.2842,164.4022,164.2547,164.3531,46636.0
2023-06-05 11:20:00,167.11,167.19,167.06,167.16,40527.0,164.3531,164.4317,164.3039,164.4022,40527.0
2023-06-05 11:25:00,167.17,167.37,167.14,167.34,62824.0,164.4121,164.6088,164.3826,164.5793,62824.0
2023-06-05 11:30:00,167.32,167.44,167.31,167.37,26989.0,164.5596,164.6776,164.5498,164.6088,26989.0
2023-06-05 11:35:00,167.38,167.39,167.22,167.36,78189.0,164.6186,164.6284,164.4612,164.5989,78189.0
2023-06-05 11:40:00,167.36,167.45,167.3,167.41,22729.0,164.5989,164.6874,164.5399,164.6481,22729.0
2023-06-05 11:45:00,167.41,167.47,167.38,167.43,28565.0,164.6481,164.7071,164.6186,164.6678,28565.0
2023-06-05 11:50:00,167.43,167.54,167.39,167.48,21903.0,164.6678,164.776,164.6284,164.7169,21903.0
2023-06-05 11:55:00,167.49,167.53,167.36,167.37,20242.0,164.7268,164.7661,164.5989,164.6088,20242.0
2023-06-05 12:00:00,167.37,167.45,167.18,167.21,37604.0,164.6088,164.6874,164.4219,164.4514,37604.0
2023-06-05 12:05:00,167.22,167.48,167.19,167.48,18362.0,164.4612,164.7169,164.4317,164.7169,18362.0
2023-06-05 12:10:00,167.5,167.64,167.46,167.64,19192.0,164.7366,164.8743,164.6973,164.8743,19192.0
2023-06-05 12:15:00,167.64,167.74,167.61,167.69,26293.0,164.8743,164.9727,164.8448,164.9235,26293.0
2023-06-05 12:20:00,167.69,167.69,167.54,167.59,26064.0,164.9235,164.9235,164.776,164.8251,26064.0
2023-06-05 12:25:00,167.59,167.66,167.54,167.64,12359.0,164.8251,164.894,164.776,164.8743,12359.0
2023-06-05 12:30:00,167.64,167.67,167.57,167.57,9744.0,164.8743,164.9038,164.8055,164.8055,9744.0
2023-06-05 12:35:00,167.57,167.67,167.55,167.6,31902.0,164.8055,164.9038,164.7858,164.835,31902.0
2023-06-05 12:40:00,167.59,167.67,167.56,167.6,26457.0,164.8251,164.9038,164.7956,164.835,26457.0
2023-06-05 12:45:00,167.61,167.67,167.58,167.58,32998.0,164.8448,164.9038,164.8153,164.8153,32998.0
2023-06-05 12:50:00,167.59,167.77,167.59,167.74,13955.0,164.8251,165.0022,164.8251,164.9727,13955.0
2023-06-05 12:55:00,167.75,167.79,167.71,167.78,20918.0,164.9825,165.0218,164.9432,165.012,20918.0
2023-06-05 13:00:00,167.76,167.81,167.68,167.69,40255.0,164.9923,165.0415,164.9136,164.9235,40255.0
2023-06-05 13:05:00,167.69,167.87,167.68,167.84,16330.0,164.9235,165.1005,164.9136,165.071,16330.0
2023-06-05 13:10:00,167.83,167.91,167.76,167.77,53969.0,165.0612,165.1399,164.9923,165.0022,53969.0
2023-06-05 13:15:00,167.76,167.77,167.53,167.62,44068.0,164.9923,165.0022,164.7661,164.8546,44068.0
2023-06-05 13:20:00,167.61,167.74,167.59,167.73,26545.0,164.8448,164.9727,164.8251,164.9628,26545.0
2023-06-05 13:25:00,167.72,167.72,167.33,167.39,86616.0,164.953,164.953,164.5694,164.6284,86616.0
2023-06-05 13:30:00,167.39,167.47,167.31,167.4,86132.0,164.6284,164.7071,164.5498,164.6383,86132.0
2023-06-05 13:35:00,167.4,167.4,167.07,167.16,45305.0,164.6383,164.6383,164.3137,164.4022,45305.0
2023-06-05 13:40:00,167.16,167.21,167.1,167.12,31352.0,164.4022,164.4514,164.3432,164.3629,31352.0
2023-06-05 13:45:00,167.11,167.16,166.89,166.94,28484.0,164.3531,164.4022,164.1367,164.1859,28484.0
2023-06-05 13:50:00,166.94,166.94,166.78,166.79,17917.0,164.1859,164.1859,164.0285,164.0383,17917.0
2023-06-05 13:55:00,166.78,167.0,166.69,166.97,23635.0,164.0285,164.2449,163.94,164.2154,23635.0
2023-06-05 14:00:00,166.99,167.03,166.95,167.02,37597.0,164.235,164.2744,164.1957,164.2645,37597.0
2023-06-05 14:05:00,167.01,167.06,166.71,166.86,170682.0,164.2547,164.3039,163.9597,164.1072,170682.0
2023-06-05 14:10:00,166.86,166.89,166.67,166.79,34594.0,164.1072,164.1367,163.9203,164.0383,34594.0
2023-06-05 14:15:00,166.78,166.94,166.74,166.88,39609.0,164.0285,164.1859,163.9892,164.1268,39609.0
2023-06-05 14:20:00,166.89,167.09,166.81,167.01,37573.0,164.1367,164.3334,164.058,164.2547,37573.0
2023-06-05 14:25:00,167.02,167.05,166.77,166.88,98285.0,164.2645,164.294,164.0187,164.1268,98285.0
2023-06-05 14:30:00,166.88,166.89,165.9,165.96,195471.0,164.1268,164.1367,163.163,163.222,195471.0
2023-06-05 14:35:00,165.96,166.33,165.9,166.03,157313.0,163.222,163.5859,163.163,163.2909,157313.0
2023-06-05 14:40:00,166.04,166.31,166.04,166.19,35099.0,163.3007,163.5663,163.3007,163.4482,35099.0
2023-06-05 14:45:00,166.19,166.2,165.94,166.06,43785.0,163.4482,163.4581,163.2024,163.3204,43785.0
2023-06-05 14:50:00,166.02,166.42,165.9,166.38,92435.0,163.281,163.6744,163.163,163.6351,92435.0
2023-06-05 14:55:00,166.38,166.65,166.35,166.63,57394.0,163.6351,163.9006,163.6056,163.881,57394.0
2023-06-05 15:00:00,166.63,166.69,165.81,165.92,142913.0,163.881,163.94,163.0745,163.1827,142913.0
2023-06-05 15:05:00,165.89,166.08,165.72,165.73,91969.0,163.1532,163.34,162.986,162.9958,91969.0
2023-06-05 15:10:00,165.69,166.1,165.64,166.08,73113.0,162.9565,163.3597,162.9073,163.34,73113.0
2023-06-05 15:15:00,166.08,166.21,165.98,166.09,64523.0,163.34,163.4679,163.2417,163.3499,64523.0
2023-06-05 15:20:00,166.1,166.3,166.08,166.27,63717.0,163.3597,163.5564,163.34,163.5269,63717.0
2023-06-05 15:25:00,166.24,166.24,166.03,166.2,32590.0,163.4974,163.4974,163.2909,163.4581,32590.0
2023-06-05 15:30:00,166.18,166.28,166.1,166.11,48114.0,163.4384,163.5367,163.3597,163.3696,48114.0
2023-06-05 15:35:00,166.1,166.19,166.0,166.1,44713.0,163.3597,163.4482,163.2614,163.3597,44713.0
2023-06-05 15:40:00,166.1,166.24,166.05,166.15,62303.0,163.3597,163.4974,163.3105,163.4089,62303.0
2023-06-05 15:45:00,166.15,166.17,165.96,166.13,79252.0,163.4089,163.4286,163.222,163.3892,79252.0
2023-06-05 15:50:00,166.14,166.25,165.99,166.03,116667.0,163.3991,163.5072,163.2515,163.2909,116667.0
2023-06-05 15:55:00,166.01,166.11,165.91,165.93,177170.0,163.2712,163.3696,163.1729,163.1925,177170.0
2023-06-06 09:30:00,165.54,165.66,164.8,164.87,166248.0,162.809,162.927,162.0812,162.15,166248.0
2023-06-06 09:35:00,164.86,165.24,164.71,165.22,152412.0,162.1402,162.5139,161.9926,162.4942,152412.0
2023-06-06 09:40:00,165.22,165.41,165.09,165.21,78337.0,162.4942,162.6811,162.3664,162.4844,78337.0
2023-06-06 09:45:00,165.19,165.61,165.17,165.6,79607.0,162.4647,162.8778,162.4451,162.868,79607.0
2023-06-06 09:50:00,165.61,165.61,165.19,165.39,62526.0,162.8778,162.8778,162.4647,162.6614,62526.0
2023-06-06 09:55:00,165.36,165.45,165.24,165.39,41694.0,162.6319,162.7204,162.5139,162.6614,41694.0
2023-06-06 10:00:00,165.39,165.45,165.19,165.22,61808.0,162.6614,162.7204,162.4647,162.4942,61808.0
2023-06-06 10:05:00,165.27,165.48,165.13,165.48,57379.0,162.5434,162.7499,162.4057,162.7499,57379.0
2023-06-06 10:10:00,165.52,165.76,165.41,165.5,93836.0,162.7893,163.0253,162.6811,162.7696,93836.0
2023-06-06 10:15:00,165.51,165.57,165.4,165.55,38013.0,162.7794,162.8385,162.6713,162.8188,38013.0
2023-06-06 10:20:00,165.55,165.79,165.55,165.77,40861.0,162.8188,163.0548,162.8188,163.0352,40861.0
2023-06-06 10:25:00,165.78,165.79,165.63,165.67,36798.0,163.045,163.0548,162.8975,162.9368,36798.0
2023-06-06 10:30:00,165.62,165.68,165.47,165.48,34767.0,162.8876,162.9466,162.7401,162.7499,34767.0
2023-06-06 10:35:00,165.48,165.58,165.44,165.45,29219.0,162.7499,162.8483,162.7106,162.7204,29219.0
2023-06-06 10:40:00,165.42,165.51,165.39,165.49,24592.0,162.6909,162.7794,162.6614,162.7598,24592.0
2023-06-06 10:45:00,165.5,165.84,165.5,165.84,55397.0,162.7696,163.104,162.7696,163.104,55397.0
2023-06-06 10:50:00,165.83,165.9,165.74,165.74,35071.0,163.0942,163.163,163.0057,163.0057,35071.0
2023-06-06 10:55:00,165.72,165.86,165.65,165.82,32614.0,162.986,163.1237,162.9171,163.0843,32614.0
2023-06-06 11:00:00,165.82,165.84,165.69,165.76,31151.0,163.0843,163.104,162.9565,163.0253,31151.0
2023-06-06 11:05:00,165.76,165.87,165.72,165.78,26443.0,163.0253,163.1335,162.986,163.045,26443.0
2023-06-06 11:10:00,165.77,165.83,165.73,165.76,43664.0,163.0352,163.0942,162.9958,163.0253,43664.0
2023-06-06 11:15:00,165.76,165.9,165.75,165.85,42513.0,163.0253,163.163,163.0155,163.1138,42513.0
2023-06-06 11:20:00,165.87,165.88,165.5,165.52,75781.0,163.1335,163.1433,162.7696,162.7893,75781.0
2023-06-06 11:25:00,165.51,165.51,165.19,165.45,65672.0,162.7794,162.7794,162.4647,162.7204,65672.0
2023-06-06 11:30:00,165.45,165.69,165.43,165.64,40923.0,162.7204,162.9565,162.7008,162.9073,40923.0
2023-06-06 11:35:00,165.64,165.69,165.53,165.67,31070.0,162.9073,162.9565,162.7991,162.9368,31070.0
2023-06-06 11:40:00,165.65,165.66,165.54,165.63,28612.0,162.9171,162.927,162.809,162.8975,28612.0
2023-06-06 11:45:00,165.64,166.0,165.6,165.94,43255.0,162.9073,163.2614,162.868,163.2024,43255.0
2023-06-06 11:50:00,165.95,166.01,165.88,165.94,31387.0,163.2122,163.2712,163.1433,163.2024,31387.0
2023-06-06 11:55:00,165.94,166.14,165.92,166.11,40824.0,163.2024,163.3991,163.1827,163.3696,40824.0
2023-06-06 12:00:00,166.12,166.26,166.12,166.22,32824.0,163.3794,163.5171,163.3794,163.4777,32824.0
2023-06-06 12:05:00,166.22,166.23,165.85,165.97,31340.0,163.4777,163.4876,163.1138,163.2319,31340.0
2023-06-06 12:10:00,165.95,165.99,165.79,165.81,32494.0,163.2122,163.2515,163.0548,163.0745,32494.0
2023-06-06 12:15:00,165.82,165.88,165.74,165.79,28798.0,163.0843,163.1433,163.0057,163.0548,28798.0
2023-06-06 12:20:00,165.79,165.83,165.73,165.77,33000.0,163.0548,163.0942,162.9958,163.0352,33000.0
2023-06-06 12:25:00,165.77,165.92,165.76,165.81,25944.0,163.0352,163.1827,163.0253,163.0745,25944.0
2023-06-06 12:30:00,165.78,165.89,165.77,165.81,21589.0,163.045,163.1532,163.0352,163.0745,21589.0
2023-06-06 12:35:00,165.83,165.84,165.45,165.53,41445.0,163.0942,163.104,162.7204,162.7991,41445.0
2023-06-06 12:40:00,165.53,165.53,165.3,165.42,60599.0,162.7991,162.7991,162.5729,162.6909,60599.0
2023-06-06 12:45:00,165.44,165.46,165.34,165.34,20143.0,162.7106,162.7303,162.6123,162.6123,20143.0
2023-06-06 12:50:00,165.34,165.44,165.28,165.29,52718.0,162.6123,162.7106,162.5532,162.5631,52718.0
2023-06-06 12:55:00,165.31,165.33,165.04,165.1,44646.0,162.5827,162.6024,162.3172,162.3762,44646.0
2023-06-06 13:00:00,165.12,165.24,165.09,165.22,26704.0,162.3959,162.5139,162.3664,162.4942,26704.0
2023-06-06 13:05:00,165.23,165.4,165.19,165.4,33469.0,162.5041,162.6713,162.4647,162.6713,33469.0
2023-06-06 13:10:00,165.41,165.57,165.37,165.56,75991.0,162.6811,162.8385,162.6418,162.8286,75991.0
2023-06-06 13:15:00,165.56,165.61,165.42,165.49,32829.0,162.8286,162.8778,162.6909,162.7598,32829.0
2023-06-06 13:20:00,165.47,165.5,165.29,165.41,101906.0,162.7401,162.7696,162.5631,162.6811,101906.0
2023-06-06 13:25:00,165.39,165.46,165.21,165.43,92534.0,162.6614,162.7303,162.4844,162.7008,92534.0
2023-06-06 13:30:00,165.42,165.55,165.4,165.47,50387.0,162.6909,162.8188,162.6713,162.7401,50387.0
2023-06-06 13:35:00,165.5,165.59,165.48,165.55,27761.0,162.7696,162.8581,162.7499,162.8188,27761.0
2023-06-06 13:40:00,165.54,165.57,165.48,165.51,19413.0,162.809,162.8385,162.7499,162.7794,19413.0
2023-06-06 13:45:00,165.51,165.64,165.49,165.56,23532.0,162.7794,162.9073,162.7598,162.8286,23532.0
2023-06-06 13:50:00,165.56,165.61,165.36,165.41,15102.0,162.8286,162.8778,162.6319,162.6811,15102.0
2023-06-06 13:55:00,165.39,165.39,165.19,165.35,50625.0,162.6614,162.6614,162.4647,162.6221,50625.0
2023-06-06 14:00:00,165.38,165.41,165.28,165.34,50131.0,162.6516,162.6811,162.5532,162.6123,50131.0
2023-06-06 14:05:00,165.32,165.55,165.31,165.55,34049.0,162.5926,162.8188,162.5827,162.8188,34049.0
2023-06-06 14:10:00,165.55,165.67,165.51,165.65,24819.0,162.8188,162.9368,162.7794,162.9171,24819.0
2023-06-06 14:15:00,165.65,165.67,165.55,165.6,25114.0,162.9171,162.9368,162.8188,162.868,25114.0
2023-06-06 14:20:00,165.58,165.62,165.45,165.61,39379.0,162.8483,162.8876,162.7204,162.8778,39379.0
2023-06-06 14:25:00,165.59,165.74,165.59,165.74,16621.0,162.8581,163.0057,162.8581,163.0057,16621.0
2023-06-06 14:30:00,165.73,165.78,165.62,165.66,18881.0,162.9958,163.045,162.8876,162.927,18881.0
2023-06-06 14:35:00,165.61,165.68,165.55,165.62,21662.0,162.8778,162.9466,162.8188,162.8876,21662.0
2023-06-06 14:40:00,165.61,165.69,165.59,165.66,16398.0,162.8778,162.9565,162.8581,162.927,16398.0
2023-06-06 14:45:00,165.66,165.76,165.63,165.75,30325.0,162.927,163.0253,162.8975,163.0155,30325.0
2023-06-06 14:50:00,165.75,165.9,165.75,165.87,40944.0,163.0155,163.163,163.0155,163.1335,40944.0
2023-06-06 14:55:00,165.86,165.89,165.8,165.82,23702.0,163.1237,163.1532,163.0647,163.0843,23702.0
2023-06-06 15:00:00,165.83,166.0,165.83,165.96,34123.0,163.0942,163.2614,163.0942,163.222,34123.0
2023-06-06 15:05:00,165.96,166.04,165.92,165.99,26055.0,163.222,163.3007,163.1827,163.2515,26055.0
2023-06-06 15:10:00,165.98,165.99,165.89,165.9,23869.0,163.2417,163.2515,163.1532,163.163,23869.0
2023-06-06 15:15:00,165.89,166.03,165.85,166.0,47532.0,163.1532,163.2909,163.1138,163.2614,47532.0
2023-06-06 15:20:00,166.02,166.07,165.97,166.02,32108.0,163.281,163.3302,163.2319,163.281,32108.0
2023-06-06 15:25:00,166.03,166.05,165.9,165.98,39013.0,163.2909,163.3105,163.163,163.2417,39013.0
2023-06-06 15:30:00,166.0,166.05,165.94,166.02,40670.0,163.2614,163.3105,163.2024,163.281,40670.0
2023-06-06 15:35:00,166.01,166.01,165.72,165.77,106175.0,163.2712,163.2712,162.986,163.0352,106175.0
2023-06-06 15:40:00,165.78,165.99,165.67,165.96,141214.0,163.045,163.2515,162.9368,163.222,141214.0
2023-06-06 15:45:00,165.95,165.98,165.83,165.88,46529.0,163.2122,163.2417,163.0942,163.1433,46529.0
2023-06-06 15:50:00,165.85,165.98,165.84,165.97,114997.0,163.1138,163.2417,163.104,163.2319,114997.0
2023-06-06 15:55:00,165.96,166.12,165.88,165.89,276802.0,163.222,163.3794,163.1433,163.1532,276802.0
2023-06-07 09:30:00,165.58,166.8,165.58,166.73,160205.0,162.8483,164.0482,162.8483,163.9793,160205.0
2023-06-07 09:35:00,166.74,166.8,166.46,166.46,155418.0,163.9892,164.0482,163.7138,163.7138,155418.0
2023-06-07 09:40:00,166.46,166.83,166.36,166.76,84651.0,163.7138,164.0777,163.6154,164.0088,84651.0
2023-06-07 09:45:00,166.76,166.87,166.56,166.56,66550.0,164.0088,164.117,163.8121,163.8121,66550.0
2023-06-07 09:50:00,166.53,166.81,166.24,166.24,73931.0,163.7826,164.058,163.4974,163.4974,73931.0
2023-06-07 09:55:00,166.24,166.41,166.1,166.36,59099.0,163.4974,163.6646,163.3597,163.6154,59099.0
2023-06-07 10:00:00,166.36,166.47,165.9,166.09,116216.0,163.6154,163.7236,163.163,163.3499,116216.0
2023-06-07 10:05:00,166.09,166.24,166.06,166.14,35743.0,163.3499,163.4974,163.3204,163.3991,35743.0
2023-06-07 10:10:00,166.15,166.33,165.92,165.97,63390.0,163.4089,163.5859,163.1827,163.2319,63390.0
2023-06-07 10:15:00,165.98,165.98,165.68,165.76,38346.0,163.2417,163.2417,162.9466,163.0253,38346.0
2023-06-07 10:20:00,165.75,165.86,165.53,165.58,46648.0,163.0155,163.1237,162.7991,162.8483,46648.0
2023-06-07 10:25:00,165.59,165.67,165.44,165.63,51823.0,162.8581,162.9368,162.7106,162.8975,51823.0
2023-06-07 10:30:00,165.62,165.77,165.48,165.51,33993.0,162.8876,163.0352,162.7499,162.7794,33993.0
2023-06-07 10:35:00,165.5,165.5,165.05,165.3,51092.0,162.7696,162.7696,162.327,162.5729,51092.0
2023-06-07 10:40:00,165.3,165.32,164.95,164.96,58658.0,162.5729,162.5926,162.2287,162.2385,58658.0
2023-06-07 10:45:00,164.97,165.02,164.79,164.79,44717.0,162.2484,162.2975,162.0713,162.0713,44717.0
2023-06-07 10:50:00,164.78,164.92,164.49,164.6,49924.0,162.0615,162.1992,161.7763,161.8845,49924.0
2023-06-07 10:55:00,164.61,164.83,164.55,164.8,61883.0,161.8943,162.1107,161.8353,162.0812,61883.0
2023-06-07 11:00:00,164.81,165.03,164.69,165.02,56241.0,162.091,162.3074,161.973,162.2975,56241.0
2023-06-07 11:05:00,165.02,165.12,164.98,165.11,20794.0,162.2975,162.3959,162.2582,162.386,20794.0
2023-06-07 11:10:00,165.08,165.09,164.78,164.91,24994.0,162.3565,162.3664,162.0615,162.1893,24994.0
2023-06-07 11:15:00,164.93,164.93,164.56,164.8,79524.0,162.209,162.209,161.8451,162.0812,79524.0
2023-06-07 11:20:00,164.82,164.97,164.65,164.73,38563.0,162.1008,162.2484,161.9336,162.0123,38563.0
2023-06-07 11:25:00,164.71,164.96,164.64,164.93,26444.0,161.9926,162.2385,161.9238,162.209,26444.0
2023-06-07 11:30:00,164.92,165.22,164.9,165.17,51338.0,162.1992,162.4942,162.1795,162.4451,51338.0
2023-06-07 11:35:00,165.16,165.16,164.98,165.06,20922.0,162.4352,162.4352,162.2582,162.3369,20922.0
2023-06-07 11:40:00,165.07,165.1,164.83,164.84,28049.0,162.3467,162.3762,162.1107,162.1205,28049.0
2023-06-07 11:45:00,164.85,165.2,164.85,165.16,39738.0,162.1303,162.4746,162.1303,162.4352,39738.0
2023-06-07 11:50:00,165.17,165.17,164.68,164.83,92801.0,162.4451,162.4451,161.9631,162.1107,92801.0
2023-06-07 11:55:00,164.8,164.8,164.58,164.62,32525.0,162.0812,162.0812,161.8648,161.9041,32525.0
2023-06-07 12:00:00,164.63,164.81,164.59,164.81,44060.0,161.914,162.091,161.8746,162.091,44060.0
2023-06-07 12:05:00,164.81,164.84,164.64,164.76,84270.0,162.091,162.1205,161.9238,162.0418,84270.0
2023-06-07 12:10:00,164.75,164.8,164.5,164.53,92673.0,162.032,162.0812,161.7861,161.8156,92673.0
2023-06-07 12:15:00,164.56,164.64,164.43,164.45,33578.0,161.8451,161.9238,161.7173,161.7369,33578.0
2023-06-07 12:20:00,164.45,164.48,164.11,164.16,68275.0,161.7369,161.7664,161.4025,161.4517,68275.0
2023-06-07 12:25:00,164.14,164.14,163.86,164.0,39622.0,161.4321,161.4321,161.1567,161.2944,39622.0
2023-06-07 12:30:00,164.03,164.26,164.03,164.23,31947.0,161.3239,161.5501,161.3239,161.5206,31947.0
2023-06-07 12:35:00,164.22,164.27,164.16,164.2,31299.0,161.5107,161.5599,161.4517,161.4911,31299.0
2023-06-07 12:40:00,164.23,164.32,164.14,164.3,30029.0,161.5206,161.6091,161.4321,161.5894,30029.0
2023-06-07 12:45:00,164.28,164.3,164.18,164.24,52387.0,161.5697,161.5894,161.4714,161.5304,52387.0
2023-06-07 12:50:00,164.23,164.29,163.87,163.89,74415.0,161.5206,161.5796,161.1665,161.1862,74415.0
2023-06-07 12:55:00,163.9,163.99,163.75,163.83,65996.0,161.196,161.2845,161.0485,161.1272,65996.0
2023-06-07 13:00:00,163.84,163.91,163.74,163.75,19468.0,161.137,161.2058,161.0387,161.0485,19468.0
2023-06-07 13:05:00,163.75,163.99,163.67,163.99,70811.0,161.0485,161.2845,160.9698,161.2845,70811.0
2023-06-07 13:10:00,163.98,164.06,163.74,163.75,161185.0,161.2747,161.3534,161.0387,161.0485,161185.0
2023-06-07 13:15:00,163.74,163.81,163.52,163.54,37925.0,161.0387,161.1075,160.8223,160.842,37925.0
2023-06-07 13:20:00,163.55,163.67,163.39,163.61,48884.0,160.8518,160.9698,160.6944,160.9108,48884.0
2023-06-07 13:25:00,163.61,163.78,163.52,163.65,54096.0,160.9108,161.078,160.8223,160.9501,54096.0
2023-06-07 13:30:00,163.66,163.69,163.42,163.51,57895.0,160.96,160.9895,160.7239,160.8124,57895.0
2023-06-07 13:35:00,163.5,163.59,163.31,163.33,42564.0,160.8026,160.8911,160.6157,160.6354,42564.0
2023-06-07 13:40:00,163.34,163.57,163.32,163.55,43248.0,160.6453,160.8715,160.6256,160.8518,43248.0
2023-06-07 13:45:00,163.56,163.65,163.41,163.43,67471.0,160.8616,160.9501,160.7141,160.7338,67471.0
2023-06-07 13:50:00,163.41,163.52,163.34,163.49,31446.0,160.7141,160.8223,160.6453,160.7928,31446.0
2023-06-07 13:55:00,163.5,163.71,163.49,163.64,50842.0,160.8026,161.0091,160.7928,160.9403,50842.0
2023-06-07 14:00:00,163.64,163.81,163.64,163.77,21687.0,160.9403,161.1075,160.9403,161.0682,21687.0
2023-06-07 14:05:00,163.79,163.88,163.77,163.84,13289.0,161.0878,161.1763,161.0682,161.137,13289.0
2023-06-07 14:10:00,163.85,163.87,163.62,163.84,50317.0,161.1468,161.1665,160.9206,161.137,50317.0
2023-06-07 14:15:00,163.84,163.97,163.82,163.97,29073.0,161.137,161.2649,161.1173,161.2649,29073.0
2023-06-07 14:20:00,163.98,164.03,163.78,163.86,19557.0,161.2747,161.3239,161.078,161.1567,19557.0
2023-06-07 14:25:00,163.87,163.88,163.66,163.82,20827.0,161.1665,161.1763,160.96,161.1173,20827.0
2023-06-07 14:30:00,163.81,163.83,163.55,163.55,39602.0,161.1075,161.1272,160.8518,160.8518,39602.0
2023-06-07 14:35:00,163.54,163.73,163.41,163.7,37748.0,160.842,161.0288,160.7141,160.9993,37748.0
2023-06-07 14:40:00,163.7,163.74,163.58,163.63,27131.0,160.9993,161.0387,160.8813,160.9305,27131.0
2023-06-07 14:45:00,163.56,163.69,163.54,163.56,23212.0,160.8616,160.9895,160.842,160.8616,23212.0
2023-06-07 14:50:00,163.55,163.72,163.5,163.72,21565.0,160.8518,161.019,160.8026,161.019,21565.0
2023-06-07 14:55:00,163.73,163.85,163.61,163.85,25498.0,161.0288,161.1468,160.9108,161.1468,25498.0
2023-06-07 15:00:00,163.84,163.96,163.77,163.86,24183.0,161.137,161.255,161.0682,161.1567,24183.0
2023-06-07 15:05:00,163.87,163.95,163.7,163.74,42489.0,161.1665,161.2452,160.9993,161.0387,42489.0
2023-06-07 15:10:00,163.71,163.71,163.53,163.63,49192.0,161.0091,161.0091,160.8321,160.9305,49192.0
2023-06-07 15:15:00,163.63,163.78,163.58,163.67,48581.0,160.9305,161.078,160.8813,160.9698,48581.0
2023-06-07 15:20:00,163.68,163.88,163.66,163.69,82856.0,160.9796,161.1763,160.96,160.9895,82856.0
2023-06-07 15:25:00,163.69,163.7,163.44,163.64,92976.0,160.9895,160.9993,160.7436,160.9403,92976.0
2023-06-07 15:30:00,163.63,163.75,163.45,163.45,82994.0,160.9305,161.0485,160.7534,160.7534,82994.0
2023-06-07 15:35:00,163.46,163.51,163.24,163.27,119676.0,160.7633,160.8124,160.5469,160.5764,119676.0
2023-06-07 15:40:00,163.27,163.37,163.12,163.32,215491.0,160.5764,160.6748,160.4289,160.6256,215491.0
2023-06-07 15:45:00,163.32,163.34,163.07,163.22,248300.0,160.6256,160.6453,160.3797,160.5272,248300.0
2023-06-07 15:50:00,163.22,163.59,163.22,163.37,300216.0,160.5272,160.8911,160.5272,160.6748,300216.0
2023-06-07 15:55:00,163.37,163.52,163.22,163.42,392759.0,160.6748,160.8223,160.5272,160.7239,392759.0
2023-06-08 09:30:00,163.79,164.21,163.56,163.77,233227.0,161.0878,161.5009,160.8616,161.0682,233227.0
2023-06-08 09:35:00,163.8,164.19,163.65,163.81,145103.0,161.0977,161.4812,160.9501,161.1075,145103.0
2023-06-08 09:40:00,163.81,164.23,163.65,164.05,210684.0,161.1075,161.5206,160.9501,161.3435,210684.0
2023-06-08 09:45:00,164.05,164.06,163.65,163.73,137521.0,161.3435,161.3534,160.9501,161.0288,137521.0
2023-06-08 09:50:00,163.73,164.06,163.55,163.59,54906.0,161.0288,161.3534,160.8518,160.8911,54906.0
2023-06-08 09:55:00,163.61,164.03,163.54,163.95,79416.0,160.9108,161.3239,160.842,161.2452,79416.0
2023-06-08 10:00:00,163.99,164.09,163.81,164.08,68445.0,161.2845,161.3829,161.1075,161.373,68445.0
2023-06-08 10:05:00,164.1,164.42,163.98,164.0,65619.0,161.3927,161.7074,161.2747,161.2944,65619.0
2023-06-08 10:10:00,164.06,164.15,163.98,164.15,40416.0,161.3534,161.4419,161.2747,161.4419,40416.0
2023-06-08 10:15:00,164.17,164.29,163.93,164.04,44427.0,161.4616,161.5796,161.2255,161.3337,44427.0
2023-06-08 10:20:00,164.05,164.12,163.92,164.07,25889.0,161.3435,161.4124,161.2157,161.3632,25889.0
2023-06-08 10:25:00,164.05,164.22,163.88,164.14,38732.0,161.3435,161.5107,161.1763,161.4321,38732.0
2023-06-08 10:30:00,164.18,164.33,164.06,164.15,73971.0,161.4714,161.6189,161.3534,161.4419,73971.0
2023-06-08 10:35:00,164.17,164.25,163.91,164.02,40254.0,161.4616,161.5402,161.2058,161.314,40254.0
2023-06-08 10:40:00,164.01,164.44,164.01,164.34,50878.0,161.3042,161.7271,161.3042,161.6288,50878.0
2023-06-08 10:45:00,164.35,164.46,164.32,164.35,46980.0,161.6386,161.7468,161.6091,161.6386,46980.0
2023-06-08 10:50:00,164.34,164.47,164.32,164.43,26559.0,161.6288,161.7566,161.6091,161.7173,26559.0
2023-06-08 10:55:00,164.4,164.6,164.4,164.57,40257.0,161.6878,161.8845,161.6878,161.855,40257.0
2023-06-08 11:00:00,164.59,164.78,164.56,164.73,88796.0,161.8746,162.0615,161.8451,162.0123,88796.0
2023-06-08 11:05:00,164.72,164.84,164.67,164.83,54422.0,162.0025,162.1205,161.9533,162.1107,54422.0
2023-06-08 11:10:00,164.83,164.9,164.64,164.71,34819.0,162.1107,162.1795,161.9238,161.9926,34819.0
2023-06-08 11:15:00,164.7,164.8,164.64,164.7,45280.0,161.9828,162.0812,161.9238,161.9828,45280.0
2023-06-08 11:20:00,164.7,164.85,164.7,164.81,30490.0,161.9828,162.1303,161.9828,162.091,30490.0
2023-06-08 11:25:00,164.79,165.0,164.77,164.99,28539.0,162.0713,162.2779,162.0517,162.268,28539.0
2023-06-08 11:30:00,165.0,165.04,164.89,164.92,35359.0,162.2779,162.3172,162.1697,162.1992,35359.0
2023-06-08 11:35:00,164.92,164.96,164.86,164.9,34503.0,162.1992,162.2385,162.1402,162.1795,34503.0
2023-06-08 11:40:00,164.91,164.98,164.87,164.94,33832.0,162.1893,162.2582,162.15,162.2189,33832.0
2023-06-08 11:45:00,164.94,165.02,164.91,164.97,18192.0,162.2189,162.2975,162.1893,162.2484,18192.0
2023-06-08 11:50:00,164.94,165.18,164.9,165.16,38247.0,162.2189,162.4549,162.1795,162.4352,38247.0
2023-06-08 11:55:00,165.17,165.29,165.02,165.06,34823.0,162.4451,162.5631,162.2975,162.3369,34823.0
2023-06-08 12:00:00,165.07,165.12,164.9,165.1,34524.0,162.3467,162.3959,162.1795,162.3762,34524.0
2023-06-08 12:05:00,165.1,165.13,164.94,165.0,30048.0,162.3762,162.4057,162.2189,162.2779,30048.0
2023-06-08 12:10:00,164.99,165.14,164.97,165.04,77255.0,162.268,162.4156,162.2484,162.3172,77255.0
2023-06-08 12:15:00,165.04,165.19,165.02,165.12,17904.0,162.3172,162.4647,162.2975,162.3959,17904.0
2023-06-08 12:20:00,165.14,165.36,165.13,165.28,34468.0,162.4156,162.6319,162.4057,162.5532,34468.0
2023-06-08 12:25:00,165.27,165.45,165.24,165.43,26739.0,162.5434,162.7204,162.5139,162.7008,26739.0
2023-06-08 12:30:00,165.43,165.43,165.21,165.22,50451.0,162.7008,162.7008,162.4844,162.4942,50451.0
2023-06-08 12:35:00,165.2,165.25,165.0,165.07,59830.0,162.4746,162.5237,162.2779,162.3467,59830.0
2023-06-08 12:40:00,165.06,165.07,164.96,165.06,65552.0,162.3369,162.3467,162.2385,162.3369,65552.0
2023-06-08 12:45:00,165.06,165.06,164.79,164.81,97072.0,162.3369,162.3369,162.0713,162.091,97072.0
2023-06-08 12:50:00,164.81,164.89,164.8,164.86,13116.0,162.091,162.1697,162.0812,162.1402,13116.0
2023-06-08 12:55:00,164.86,164.96,164.85,164.93,16763.0,162.1402,162.2385,162.1303,162.209,16763.0
2023-06-08 13:00:00,164.93,164.94,164.84,164.91,18203.0,162.209,162.2189,162.1205,162.1893,18203.0
2023-06-08 13:05:00,164.92,165.03,164.88,165.03,14745.0,162.1992,162.3074,162.1598,162.3074,14745.0
2023-06-08 13:10:00,165.02,165.02,164.92,164.97,21351.0,162.2975,162.2975,162.1992,162.2484,21351.0
2023-06-08 13:15:00,164.98,164.98,164.88,164.94,17835.0,162.2582,162.2582,162.1598,162.2189,17835.0
2023-06-08 13:20:00,164.97,164.99,164.6,164.7,54774.0,162.2484,162.268,161.8845,161.9828,54774.0
2023-06-08 13:25:00,164.72,164.79,164.7,164.7,22434.0,162.0025,162.0713,161.9828,161.9828,22434.0
2023-06-08 13:30:00,164.7,164.73,164.51,164.58,36918.0,161.9828,162.0123,161.7959,161.8648,36918.0
2023-06-08 13:35:00,164.58,164.66,164.46,164.52,36054.0,161.8648,161.9435,161.7468,161.8058,36054.0
2023-06-08 13:40:00,164.5,164.51,164.33,164.34,56210.0,161.7861,161.7959,161.6189,161.6288,56210.0
2023-06-08 13:45:00,164.34,164.34,164.17,164.29,20368.0,161.6288,161.6288,161.4616,161.5796,20368.0
2023-06-08 13:50:00,164.3,164.49,164.26,164.45,28783.0,161.5894,161.7763,161.5501,161.7369,28783.0
2023-06-08 13:55:00,164.44,164.57,164.43,164.5,35871.0,161.7271,161.855,161.7173,161.7861,35871.0
2023-06-08 14:00:00,164.52,164.65,164.46,164.64,18110.0,161.8058,161.9336,161.7468,161.9238,18110.0
2023-06-08 14:05:00,164.64,164.66,164.48,164.57,29090.0,161.9238,161.9435,161.7664,161.855,29090.0
2023-06-08 14:10:00,164.55,164.68,164.44,164.67,33471.0,161.8353,161.9631,161.7271,161.9533,33471.0
2023-06-08 14:15:00,164.67,164.91,164.66,164.9,39014.0,161.9533,162.1893,161.9435,162.1795,39014.0
2023-06-08 14:20:00,164.9,164.94,164.81,164.84,27110.0,162.1795,162.2189,162.091,162.1205,27110.0
2023-06-08 14:25:00,164.85,164.9,164.83,164.87,32331.0,162.1303,162.1795,162.1107,162.15,32331.0
2023-06-08 14:30:00,164.88,165.02,164.88,164.98,40043.0,162.1598,162.2975,162.1598,162.2582,40043.0
2023-06-08 14:35:00,164.98,165.03,164.94,165.01,31782.0,162.2582,162.3074,162.2189,162.2877,31782.0
2023-06-08 14:40:00,165.02,165.11,164.99,165.1,67211.0,162.2975,162.386,162.268,162.3762,67211.0
2023-06-08 14:45:00,165.1,165.1,164.96,164.98,40856.0,162.3762,162.3762,162.2385,162.2582,40856.0
2023-06-08 14:50:00,164.99,165.1,164.98,165.06,21244.0,162.268,162.3762,162.2582,162.3369,21244.0
2023-06-08 14:55:00,165.07,165.17,165.07,165.08,30731.0,162.3467,162.4451,162.3467,162.3565,30731.0
2023-06-08 15:00:00,165.09,165.13,165.04,165.08,38646.0,162.3664,162.4057,162.3172,162.3565,38646.0
2023-06-08 15:05:00,165.07,165.21,165.04,165.21,40698.0,162.3467,162.4844,162.3172,162.4844,40698.0
2023-06-08 15:10:00,165.21,165.31,165.2,165.2,62260.0,162.4844,162.5827,162.4746,162.4746,62260.0
2023-06-08 15:15:00,165.2,165.22,165.12,165.17,56266.0,162.4746,162.4942,162.3959,162.4451,56266.0
2023-06-08 15:20:00,165.16,165.26,165.12,165.24,65552.0,162.4352,162.5336,162.3959,162.5139,65552.0
2023-06-08 15:25:00,165.23,165.24,165.09,165.15,33431.0,162.5041,162.5139,162.3664,162.4254,33431.0
2023-06-08 15:30:00,165.16,165.2,165.09,165.15,46336.0,162.4352,162.4746,162.3664,162.4254,46336.0
2023-06-08 15:35:00,165.14,165.22,165.12,165.22,55998.0,162.4156,162.4942,162.3959,162.4942,55998.0
2023-06-08 15:40:00,165.21,165.36,165.18,165.33,72561.0,162.4844,162.6319,162.4549,162.6024,72561.0
2023-06-08 15:45:00,165.33,165.33,165.19,165.3,125983.0,162.6024,162.6024,162.4647,162.5729,125983.0
2023-06-08 15:50:00,165.31,165.39,165.14,165.14,236385.0,162.5827,162.6614,162.4156,162.4156,236385.0
2023-06-08 15:55:00,165.12,165.26,165.09,165.18,157538.0,162.3959,162.5336,162.3664,162.4549,157538.0
2023-06-09 09:30:00,165.99,166.66,165.97,166.48,211537.0,163.2515,163.9105,163.2319,163.7334,211537.0
2023-06-09 09:35:00,166.5,166.71,166.42,166.59,124908.0,163.7531,163.9597,163.6744,163.8416,124908.0
2023-06-09 09:40:00,166.6,166.96,166.56,166.78,159015.0,163.8515,164.2055,163.8121,164.0285,159015.0
2023-06-09 09:45:00,166.82,167.27,166.82,167.12,122091.0,164.0678,164.5104,164.0678,164.3629,122091.0
2023-06-09 09:50:00,167.14,167.71,167.12,167.63,155062.0,164.3826,164.9432,164.3629,164.8645,155062.0
2023-06-09 09:55:00,167.62,167.62,167.28,167.34,78597.0,164.8546,164.8546,164.5202,164.5793,78597.0
2023-06-09 10:00:00,167.34,167.51,167.26,167.31,150441.0,164.5793,164.7465,164.5006,164.5498,150441.0
2023-06-09 10:05:00,167.32,167.49,167.19,167.19,74964.0,164.5596,164.7268,164.4317,164.4317,74964.0
2023-06-09 10:10:00,167.19,167.32,167.09,167.24,60704.0,164.4317,164.5596,164.3334,164.4809,60704.0
2023-06-09 10:15:00,167.24,167.39,167.17,167.39,68210.0,164.4809,164.6284,164.4121,164.6284,68210.0
2023-06-09 10:20:00,167.39,167.47,167.25,167.26,144647.0,164.6284,164.7071,164.4907,164.5006,144647.0
2023-06-09 10:25:00,167.24,167.31,167.17,167.25,45698.0,164.4809,164.5498,164.4121,164.4907,45698.0
2023-06-09 10:30:00,167.28,167.4,167.07,167.1,48786.0,164.5202,164.6383,164.3137,164.3432,48786.0
2023-06-09 10:35:00,167.1,167.24,167.01,167.06,63623.0,164.3432,164.4809,164.2547,164.3039,63623.0
2023-06-09 10:40:00,167.06,167.06,166.59,166.7,84558.0,164.3039,164.3039,163.8416,163.9498,84558.0
2023-06-09 10:45:00,166.72,166.84,166.43,166.44,102249.0,163.9695,164.0875,163.6843,163.6941,102249.0
2023-06-09 10:50:00,166.43,166.47,166.19,166.42,53641.0,163.6843,163.7236,163.4482,163.6744,53641.0
2023-06-09 10:55:00,166.42,166.61,166.34,166.61,85837.0,163.6744,163.8613,163.5958,163.8613,85837.0
2023-06-09 11:00:00,166.59,166.67,166.55,166.64,22419.0,163.8416,163.9203,163.8023,163.8908,22419.0
2023-06-09 11:05:00,166.66,166.94,166.59,166.88,35452.0,163.9105,164.1859,163.8416,164.1268,35452.0
2023-06-09 11:10:00,166.87,167.08,166.85,167.08,35316.0,164.117,164.3235,164.0973,164.3235,35316.0
2023-06-09 11:15:00,167.09,167.09,166.73,166.83,34440.0,164.3334,164.3334,163.9793,164.0777,34440.0
2023-06-09 11:20:00,166.83,166.85,166.53,166.67,34968.0,164.0777,164.0973,163.7826,163.9203,34968.0
2023-06-09 11:25:00,166.67,166.68,166.03,166.07,87048.0,163.9203,163.9301,163.2909,163.3302,87048.0
2023-06-09 11:30:00,166.04,166.06,165.82,166.03,158337.0,163.3007,163.3204,163.0843,163.2909,158337.0
2023-06-09 11:35:00,165.99,166.26,165.99,166.08,70777.0,163.2515,163.5171,163.2515,163.34,70777.0
2023-06-09 11:40:00,166.08,166.27,166.05,166.25,38589.0,163.34,163.5269,163.3105,163.5072,38589.0
2023-06-09 11:45:00,166.24,166.28,166.04,166.09,69803.0,163.4974,163.5367,163.3007,163.3499,69803.0
2023-06-09 11:50:00,166.07,166.12,165.91,166.04,26503.0,163.3302,163.3794,163.1729,163.3007,26503.0
2023-06-09 11:55:00,166.05,166.08,165.68,165.68,46410.0,163.3105,163.34,162.9466,162.9466,46410.0
2023-06-09 12:00:00,165.68,165.88,165.45,165.87,52733.0,162.9466,163.1433,162.7204,163.1335,52733.0
2023-06-09 12:05:00,165.86,165.94,165.8,165.84,43048.0,163.1237,163.2024,163.0647,163.104,43048.0
2023-06-09 12:10:00,165.87,166.04,165.83,166.01,49183.0,163.1335,163.3007,163.0942,163.2712,49183.0
2023-06-09 12:15:00,166.02,166.1,165.95,166.07,39712.0,163.281,163.3597,163.2122,163.3302,39712.0
2023-06-09 12:20:00,166.06,166.08,165.83,165.93,432227.0,163.3204,163.34,163.0942,163.1925,432227.0
2023-06-09 12:25:00,165.93,165.95,165.53,165.7,48256.0,163.1925,163.2122,162.7991,162.9663,48256.0
2023-06-09 12:30:00,165.69,165.88,165.67,165.83,38503.0,162.9565,163.1433,162.9368,163.0942,38503.0
2023-06-09 12:35:00,165.83,165.86,165.65,165.65,35462.0,163.0942,163.1237,162.9171,162.9171,35462.0
2023-06-09 12:40:00,165.67,165.83,165.52,165.8,41823.0,162.9368,163.0942,162.7893,163.0647,41823.0
2023-06-09 12:45:00,165.8,165.96,165.72,165.96,33695.0,163.0647,163.222,162.986,163.222,33695.0
2023-06-09 12:50:00,165.97,166.0,165.92,165.98,26801.0,163.2319,163.2614,163.1827,163.2417,26801.0
2023-06-09 12:55:00,165.97,166.08,165.86,166.08,54353.0,163.2319,163.34,163.1237,163.34,54353.0
2023-06-09 13:00:00,166.07,166.14,166.02,166.13,11655.0,163.3302,163.3991,163.281,163.3892,11655.0
2023-06-09 13:05:00,166.13,166.27,166.13,166.27,24060.0,163.3892,163.5269,163.3892,163.5269,24060.0
2023-06-09 13:10:00,166.28,166.3,166.15,166.23,38064.0,163.5367,163.5564,163.4089,163.4876,38064.0
2023-06-09 13:15:00,166.22,166.25,166.11,166.11,47719.0,163.4777,163.5072,163.3696,163.3696,47719.0
2023-06-09 13:20:00,166.11,166.28,166.08,166.27,23672.0,163.3696,163.5367,163.34,163.5269,23672.0
2023-06-09 13:25:00,166.27,166.38,166.24,166.37,45185.0,163.5269,163.6351,163.4974,163.6253,45185.0
2023-06-09 13:30:00,166.37,166.47,166.35,166.45,39818.0,163.6253,163.7236,163.6056,163.7039,39818.0
2023-06-09 13:35:00,166.46,166.46,166.33,166.4,26665.0,163.7138,163.7138,163.5859,163.6548,26665.0
2023-06-09 13:40:00,166.41,166.57,166.4,166.52,27313.0,163.6646,163.822,163.6548,163.7728,27313.0
2023-06-09 13:45:00,166.52,166.67,166.46,166.47,88840.0,163.7728,163.9203,163.7138,163.7236,88840.0
2023-06-09 13:50:00,166.49,166.6,166.43,166.6,60796.0,163.7433,163.8515,163.6843,163.8515,60796.0
2023-06-09 13:55:00,166.59,166.67,166.51,166.66,74547.0,163.8416,163.9203,163.763,163.9105,74547.0
2023-06-09 14:00:00,166.68,166.68,166.55,166.58,53758.0,163.9301,163.9301,163.8023,163.8318,53758.0
2023-06-09 14:05:00,166.57,166.6,166.48,166.55,30205.0,163.822,163.8515,163.7334,163.8023,30205.0
2023-06-09 14:10:00,166.55,166.64,166.52,166.57,33161.0,163.8023,163.8908,163.7728,163.822,33161.0
2023-06-09 14:15:00,166.56,166.56,166.42,166.53,82383.0,163.8121,163.8121,163.6744,163.7826,82383.0
2023-06-09 14:20:00,166.55,166.75,166.54,166.72,38094.0,163.8023,163.999,163.7925,163.9695,38094.0
2023-06-09 14:25:00,166.72,166.72,166.49,166.58,62529.0,163.9695,163.9695,163.7433,163.8318,62529.0
2023-06-09 14:30:00,166.58,166.59,166.36,166.46,34139.0,163.8318,163.8416,163.6154,163.7138,34139.0
2023-06-09 14:35:00,166.46,166.48,166.24,166.26,26589.0,163.7138,163.7334,163.4974,163.5171,26589.0
2023-06-09 14:40:00,166.25,166.36,166.21,166.36,20993.0,163.5072,163.6154,163.4679,163.6154,20993.0
2023-06-09 14:45:00,166.37,166.4,166.23,166.23,49457.0,163.6253,163.6548,163.4876,163.4876,49457.0
2023-06-09 14:50:00,166.24,166.42,166.23,166.34,45510.0,163.4974,163.6744,163.4876,163.5958,45510.0
2023-06-09 14:55:00,166.32,166.51,166.32,166.49,43480.0,163.5761,163.763,163.5761,163.7433,43480.0
2023-06-09 15:00:00,166.49,166.55,166.4,166.51,37107.0,163.7433,163.8023,163.6548,163.763,37107.0
2023-06-09 15:05:00,166.5,166.5,166.26,166.3,54504.0,163.7531,163.7531,163.5171,163.5564,54504.0
2023-06-09 15:10:00,166.3,166.34,166.23,166.31,44846.0,163.5564,163.5958,163.4876,163.5663,44846.0
2023-06-09 15:15:00,166.33,166.34,166.1,166.33,54688.0,163.5859,163.5958,163.3597,163.5859,54688.0
2023-06-09 15:20:00,166.34,166.37,166.28,166.28,35858.0,163.5958,163.6253,163.5367,163.5367,35858.0
2023-06-09 15:25:00,166.28,166.31,166.2,166.25,44418.0,163.5367,163.5663,163.4581,163.5072,44418.0
2023-06-09 15:30:00,166.25,166.32,166.21,166.24,49125.0,163.5072,163.5761,163.4679,163.4974,49125.0
2023-06-09 15:35:00,166.24,166.28,166.04,166.16,161807.0,163.4974,163.5367,163.3007,163.4187,161807.0
2023-06-09 15:40:00,166.16,166.26,166.09,166.1,64791.0,163.4187,163.5171,163.3499,163.3597,64791.0
2023-06-09 15:45:00,166.11,166.21,166.08,166.08,139047.0,163.3696,163.4679,163.34,163.34,139047.0
2023-06-09 15:50:00,166.08,166.11,165.93,165.97,186267.0,163.34,163.3696,163.1925,163.2319,186267.0
2023-06-09 15:55:00,165.96,166.05,165.83,166.05,617746.0,163.222,163.3105,163.0942,163.3105,617746.0
2023-06-12 09:30:00,167.15,167.53,167.06,167.35,240349.0,164.3924,164.7661,164.3039,164.5891,240349.0
2023-06-12 09:35:00,167.33,167.46,167.13,167.38,122181.0,164.5694,164.6973,164.3727,164.6186,122181.0
2023-06-12 09:40:00,167.4,167.41,167.1,167.31,195235.0,164.6383,164.6481,164.3432,164.5498,195235.0
2023-06-12 09:45:00,167.32,167.56,167.17,167.34,131298.0,164.5596,164.7956,164.4121,164.5793,131298.0
2023-06-12 09:50:00,167.34,167.38,167.14,167.2,86410.0,164.5793,164.6186,164.3826,164.4416,86410.0
2023-06-12 09:55:00,167.19,167.36,167.15,167.23,111411.0,164.4317,164.5989,164.3924,164.4711,111411.0
2023-06-12 10:00:00,167.24,167.37,167.09,167.12,71324.0,164.4809,164.6088,164.3334,164.3629,71324.0
2023-06-12 10:05:00,167.12,167.13,166.92,167.08,44686.0,164.3629,164.3727,164.1662,164.3235,44686.0
2023-06-12 10:10:00,167.09,167.15,166.81,167.15,48920.0,164.3334,164.3924,164.058,164.3924,48920.0
2023-06-12 10:15:00,167.13,167.16,166.86,166.87,43839.0,164.3727,164.4022,164.1072,164.117,43839.0
2023-06-12 10:20:00,166.87,167.32,166.85,167.29,52885.0,164.117,164.5596,164.0973,164.5301,52885.0
2023-06-12 10:25:00,167.31,167.43,167.18,167.4,55023.0,164.5498,164.6678,164.4219,164.6383,55023.0
2023-06-12 10:30:00,167.4,167.55,167.27,167.4,50719.0,164.6383,164.7858,164.5104,164.6383,50719.0
2023-06-12 10:35:00,167.41,167.52,167.35,167.43,68314.0,164.6481,164.7563,164.5891,164.6678,68314.0
2023-06-12 10:40:00,167.41,167.59,167.34,167.58,41234.0,164.6481,164.8251,164.5793,164.8153,41234.0
2023-06-12 10:45:00,167.59,167.84,167.51,167.71,87031.0,164.8251,165.071,164.7465,164.9432,87031.0
2023-06-12 10:50:00,167.73,167.74,167.55,167.56,91465.0,164.9628,164.9727,164.7858,164.7956,91465.0
2023-06-12 10:55:00,167.55,167.57,167.35,167.38,169878.0,164.7858,164.8055,164.5891,164.6186,169878.0
2023-06-12 11:00:00,167.37,167.53,167.3,167.42,47891.0,164.6088,164.7661,164.5399,164.6579,47891.0
2023-06-12 11:05:00,167.42,167.6,167.34,167.39,89261.0,164.6579,164.835,164.5793,164.6284,89261.0
2023-06-12 11:10:00,167.39,167.54,167.39,167.52,36146.0,164.6284,164.776,164.6284,164.7563,36146.0
2023-06-12 11:15:00,167.52,167.69,167.49,167.69,47754.0,164.7563,164.9235,164.7268,164.9235,47754.0
2023-06-12 11:20:00,167.7,167.76,167.61,167.7,30761.0,164.9333,164.9923,164.8448,164.9333,30761.0
2023-06-12 11:25:00,167.69,167.76,167.63,167.74,47946.0,164.9235,164.9923,164.8645,164.9727,47946.0
2023-06-12 11:30:00,167.74,168.0,167.74,167.99,83500.0,164.9727,165.2284,164.9727,165.2185,83500.0
2023-06-12 11:35:00,168.0,168.18,167.99,168.13,49664.0,165.2284,165.4054,165.2185,165.3562,49664.0
2023-06-12 11:40:00,168.14,168.25,168.11,168.25,43343.0,165.3661,165.4742,165.3366,165.4742,43343.0
2023-06-12 11:45:00,168.25,168.29,168.09,168.16,38840.0,165.4742,165.5136,165.3169,165.3857,38840.0
2023-06-12 11:50:00,168.15,168.27,168.11,168.15,44443.0,165.3759,165.4939,165.3366,165.3759,44443.0
2023-06-12 11:55:00,168.14,168.27,168.12,168.23,47663.0,165.3661,165.4939,165.3464,165.4546,47663.0
2023-06-12 12:00:00,168.23,168.23,168.02,168.03,29045.0,165.4546,165.4546,165.248,165.2579,29045.0
2023-06-12 12:05:00,168.04,168.18,168.04,168.1,20964.0,165.2677,165.4054,165.2677,165.3267,20964.0
2023-06-12 12:10:00,168.09,168.15,168.01,168.04,27830.0,165.3169,165.3759,165.2382,165.2677,27830.0
2023-06-12 12:15:00,168.04,168.08,168.0,168.06,21085.0,165.2677,165.3071,165.2284,165.2874,21085.0
2023-06-12 12:20:00,168.06,168.08,168.01,168.01,21513.0,165.2874,165.3071,165.2382,165.2382,21513.0
2023-06-12 12:25:00,168.02,168.18,168.01,168.12,23936.0,165.248,165.4054,165.2382,165.3464,23936.0
2023-06-12 12:30:00,168.13,168.21,168.11,168.21,29779.0,165.3562,165.4349,165.3366,165.4349,29779.0
2023-06-12 12:35:00,168.22,168.26,168.16,168.2,23233.0,165.4447,165.4841,165.3857,165.4251,23233.0
2023-06-12 12:40:00,168.2,168.26,168.12,168.17,28909.0,165.4251,165.4841,165.3464,165.3956,28909.0
2023-06-12 12:45:00,168.17,168.19,168.08,168.11,26733.0,165.3956,165.4152,165.3071,165.3366,26733.0
2023-06-12 12:50:00,168.11,168.25,168.11,168.22,29328.0,165.3366,165.4742,165.3366,165.4447,29328.0
2023-06-12 12:55:00,168.22,168.23,168.16,168.22,26102.0,165.4447,165.4546,165.3857,165.4447,26102.0
2023-06-12 13:00:00,168.21,168.33,168.2,168.33,38125.0,165.4349,165.5529,165.4251,165.5529,38125.0
2023-06-12 13:05:00,168.32,168.39,168.24,168.31,27802.0,165.5431,165.6119,165.4644,165.5333,27802.0
2023-06-12 13:10:00,168.31,168.37,168.26,168.32,22745.0,165.5333,165.5923,165.4841,165.5431,22745.0
2023-06-12 13:15:00,168.32,168.35,168.22,168.3,24986.0,165.5431,165.5726,165.4447,165.5234,24986.0
2023-06-12 13:20:00,168.31,168.35,168.28,168.32,29492.0,165.5333,165.5726,165.5038,165.5431,29492.0
2023-06-12 13:25:00,168.32,168.35,168.28,168.3,14109.0,165.5431,165.5726,165.5038,165.5234,14109.0
2023-06-12 13:30:00,168.3,168.4,168.28,168.33,30465.0,165.5234,165.6218,165.5038,165.5529,30465.0
2023-06-12 13:35:00,168.32,168.36,168.27,168.34,25187.0,165.5431,165.5824,165.4939,165.5628,25187.0
2023-06-12 13:40:00,168.33,168.45,168.3,168.43,28575.0,165.5529,165.6709,165.5234,165.6513,28575.0
2023-06-12 13:45:00,168.45,168.63,168.43,168.56,34065.0,165.6709,165.848,165.6513,165.7791,34065.0
2023-06-12 13:50:00,168.55,168.55,168.45,168.5,49872.0,165.7693,165.7693,165.6709,165.7201,49872.0
2023-06-12 13:55:00,168.49,168.69,168.48,168.66,30709.0,165.7103,165.907,165.7005,165.8775,30709.0
2023-06-12 14:00:00,168.68,168.7,168.55,168.62,45014.0,165.8972,165.9168,165.7693,165.8381,45014.0
2023-06-12 14:05:00,168.61,168.65,168.56,168.6,102085.0,165.8283,165.8676,165.7791,165.8185,102085.0
2023-06-12 14:10:00,168.6,168.67,168.58,168.61,42216.0,165.8185,165.8873,165.7988,165.8283,42216.0
2023-06-12 14:15:00,168.62,168.68,168.52,168.56,55443.0,165.8381,165.8972,165.7398,165.7791,55443.0
2023-06-12 14:20:00,168.6,168.6,168.5,168.56,28355.0,165.8185,165.8185,165.7201,165.7791,28355.0
2023-06-12 14:25:00,168.55,168.6,168.53,168.54,22769.0,165.7693,165.8185,165.7496,165.7595,22769.0
2023-06-12 14:30:00,168.54,168.64,168.53,168.62,38105.0,165.7595,165.8578,165.7496,165.8381,38105.0
2023-06-12 14:35:00,168.63,168.69,168.59,168.61,51150.0,165.848,165.907,165.8086,165.8283,51150.0
2023-06-12 14:40:00,168.62,168.68,168.6,168.66,66806.0,165.8381,165.8972,165.8185,165.8775,66806.0
2023-06-12 14:45:00,168.66,168.79,168.62,168.76,28988.0,165.8775,166.0053,165.8381,165.9758,28988.0
2023-06-12 14:50:00,168.75,168.89,168.75,168.85,45390.0,165.966,166.1037,165.966,166.0643,45390.0
2023-06-12 14:55:00,168.86,169.01,168.83,168.97,44841.0,166.0742,166.2217,166.0447,166.1824,44841.0
2023-06-12 15:00:00,168.98,169.05,168.86,169.01,99120.0,166.1922,166.261,166.0742,166.2217,99120.0
2023-06-12 15:05:00,169.02,169.19,168.96,169.18,71360.0,166.2315,166.3987,166.1725,166.3889,71360.0
2023-06-12 15:10:00,169.18,169.4,169.15,169.34,138318.0,166.3889,166.6053,166.3594,166.5463,138318.0
2023-06-12 15:15:00,169.33,169.49,169.23,169.25,112075.0,166.5364,166.6938,166.4381,166.4577,112075.0
2023-06-12 15:20:00,169.25,169.27,169.1,169.24,106139.0,166.4577,166.4774,166.3102,166.4479,106139.0
2023-06-12 15:25:00,169.24,169.29,169.14,169.28,75268.0,166.4479,166.4971,166.3496,166.4873,75268.0
2023-06-12 15:30:00,169.26,169.3,169.15,169.25,73148.0,166.4676,166.5069,166.3594,166.4577,73148.0
2023-06-12 15:35:00,169.25,169.46,169.24,169.46,94346.0,166.4577,166.6643,166.4479,166.6643,94346.0
2023-06-12 15:40:00,169.46,169.58,169.33,169.34,155691.0,166.6643,166.7823,166.5364,166.5463,155691.0
2023-06-12 15:45:00,169.33,169.43,169.27,169.4,159508.0,166.5364,166.6348,166.4774,166.6053,159508.0
2023-06-12 15:50:00,169.4,169.52,169.37,169.4,365431.0,166.6053,166.7233,166.5758,166.6053,365431.0
2023-06-12 15:55:00,169.4,169.69,169.35,169.64,431491.0,166.6053,166.8905,166.5561,166.8413,431491.0
2023-06-13 09:30:00,171.13,171.27,170.71,171.22,484221.0,168.3067,168.4444,167.8937,168.3952,484221.0
2023-06-13 09:35:00,171.25,171.4,170.77,171.15,159395.0,168.4248,168.5723,167.9527,168.3264,159395.0
2023-06-13 09:40:00,171.15,171.46,170.89,170.95,165568.0,168.3264,168.6313,168.0707,168.1297,165568.0
2023-06-13 09:45:00,170.95,170.98,169.92,170.19,287040.0,168.1297,168.1592,167.1167,167.3822,287040.0
2023-06-13 09:50:00,170.23,170.44,169.93,170.37,111103.0,167.4216,167.6281,167.1265,167.5593,111103.0
2023-06-13 09:55:00,170.4,170.57,169.91,170.02,96718.0,167.5888,167.756,167.1069,167.215,96718.0
2023-06-13 10:00:00,170.06,170.34,169.88,170.15,92089.0,167.2544,167.5298,167.0774,167.3429,92089.0
2023-06-13 10:05:00,170.16,170.29,169.66,169.75,106011.0,167.3527,167.4806,166.861,166.9495,106011.0
2023-06-13 10:10:00,169.7,169.78,169.27,169.5,109033.0,166.9003,166.979,166.4774,166.7036,109033.0
2023-06-13 10:15:00,169.49,169.74,169.29,169.74,81811.0,166.6938,166.9397,166.4971,166.9397,81811.0
2023-06-13 10:20:00,169.75,169.98,169.7,169.72,77210.0,166.9495,167.1757,166.9003,166.92,77210.0
2023-06-13 10:25:00,169.74,169.85,169.52,169.63,55310.0,166.9397,167.0478,166.7233,166.8315,55310.0
2023-06-13 10:30:00,169.63,169.91,169.43,169.9,58947.0,166.8315,167.1069,166.6348,167.097,58947.0
2023-06-13 10:35:00,169.89,170.15,169.84,170.14,124872.0,167.0872,167.3429,167.038,167.3331,124872.0
2023-06-13 10:40:00,170.15,170.18,169.93,169.97,119545.0,167.3429,167.3724,167.1265,167.1659,119545.0
2023-06-13 10:45:00,169.97,170.23,169.82,170.22,146628.0,167.1659,167.4216,167.0183,167.4117,146628.0
2023-06-13 10:50:00,170.21,170.35,170.09,170.35,72975.0,167.4019,167.5396,167.2839,167.5396,72975.0
2023-06-13 10:55:00,170.36,170.39,170.26,170.28,70808.0,167.5494,167.5789,167.4511,167.4708,70808.0
2023-06-13 11:00:00,170.29,170.31,170.07,170.22,49147.0,167.4806,167.5003,167.2642,167.4117,49147.0
2023-06-13 11:05:00,170.2,170.51,170.11,170.48,110027.0,167.3921,167.697,167.3036,167.6675,110027.0
2023-06-13 11:10:00,170.5,170.83,170.45,170.79,118907.0,167.6871,168.0117,167.638,167.9723,118907.0
2023-06-13 11:15:00,170.8,170.84,170.6,170.76,99355.0,167.9822,168.0215,167.7855,167.9428,99355.0
2023-06-13 11:20:00,170.74,170.97,170.66,170.71,97508.0,167.9232,168.1494,167.8445,167.8937,97508.0
2023-06-13 11:25:00,170.72,170.83,170.65,170.69,61723.0,167.9035,168.0117,167.8347,167.874,61723.0
2023-06-13 11:30:00,170.7,170.74,170.48,170.48,67890.0,167.8838,167.9232,167.6675,167.6675,67890.0
2023-06-13 11:35:00,170.48,170.68,170.36,170.41,68808.0,167.6675,167.8642,167.5494,167.5986,68808.0
2023-06-13 11:40:00,170.41,170.42,170.27,170.36,41114.0,167.5986,167.6084,167.4609,167.5494,41114.0
2023-06-13 11:45:00,170.34,170.47,170.25,170.46,40571.0,167.5298,167.6576,167.4413,167.6478,40571.0
2023-06-13 11:50:00,170.44,170.51,170.35,170.41,62228.0,167.6281,167.697,167.5396,167.5986,62228.0
2023-06-13 11:55:00,170.39,170.59,170.16,170.17,70256.0,167.5789,167.7756,167.3527,167.3626,70256.0
2023-06-13 12:00:00,170.19,170.19,169.98,170.17,63702.0,167.3822,167.3822,167.1757,167.3626,63702.0
2023-06-13 12:05:00,170.15,170.42,170.12,170.4,68356.0,167.3429,167.6084,167.3134,167.5888,68356.0
2023-06-13 12:10:00,170.4,170.54,170.38,170.48,47147.0,167.5888,167.7265,167.5691,167.6675,47147.0
2023-06-13 12:15:00,170.48,170.5,170.35,170.42,52218.0,167.6675,167.6871,167.5396,167.6084,52218.0
2023-06-13 12:20:00,170.4,170.4,170.22,170.24,38099.0,167.5888,167.5888,167.4117,167.4314,38099.0
2023-06-13 12:25:00,170.24,170.32,170.06,170.28,42676.0,167.4314,167.5101,167.2544,167.4708,42676.0
2023-06-13 12:30:00,170.29,170.36,170.24,170.29,43112.0,167.4806,167.5494,167.4314,167.4806,43112.0
2023-06-13 12:35:00,170.29,170.47,170.23,170.42,35162.0,167.4806,167.6576,167.4216,167.6084,35162.0
2023-06-13 12:40:00,170.43,170.6,170.43,170.56,35416.0,167.6183,167.7855,167.6183,167.7461,35416.0
2023-06-13 12:45:00,170.59,170.59,170.39,170.44,39096.0,167.7756,167.7756,167.5789,167.6281,39096.0
2023-06-13 12:50:00,170.43,170.64,170.42,170.56,34843.0,167.6183,167.8248,167.6084,167.7461,34843.0
2023-06-13 12:55:00,170.56,170.72,170.52,170.72,38015.0,167.7461,167.9035,167.7068,167.9035,38015.0
2023-06-13 13:00:00,170.72,170.79,170.66,170.74,46556.0,167.9035,167.9723,167.8445,167.9232,46556.0
2023-06-13 13:05:00,170.75,170.85,170.39,170.46,51008.0,167.933,168.0314,167.5789,167.6478,51008.0
2023-06-13 13:10:00,170.46,170.46,170.17,170.39,45743.0,167.6478,167.6478,167.3626,167.5789,45743.0
2023-06-13 13:15:00,170.37,170.53,170.32,170.53,32526.0,167.5593,167.7166,167.5101,167.7166,32526.0
2023-06-13 13:20:00,170.53,170.58,170.47,170.55,30288.0,167.7166,167.7658,167.6576,167.7363,30288.0
2023-06-13 13:25:00,170.54,170.55,170.32,170.48,30347.0,167.7265,167.7363,167.5101,167.6675,30347.0
2023-06-13 13:30:00,170.49,170.61,170.47,170.57,28983.0,167.6773,167.7953,167.6576,167.756,28983.0
2023-06-13 13:35:00,170.58,170.64,170.47,170.58,41262.0,167.7658,167.8248,167.6576,167.7658,41262.0
2023-06-13 13:40:00,170.56,170.74,170.56,170.73,29604.0,167.7461,167.9232,167.7461,167.9133,29604.0
2023-06-13 13:45:00,170.75,170.78,170.67,170.72,30795.0,167.933,167.9625,167.8543,167.9035,30795.0
2023-06-13 13:50:00,170.71,170.73,170.56,170.62,42040.0,167.8937,167.9133,167.7461,167.8051,42040.0
2023-06-13 13:55:00,170.61,170.66,170.43,170.6,42822.0,167.7953,167.8445,167.6183,167.7855,42822.0
2023-06-13 14:00:00,170.59,170.68,170.48,170.52,38221.0,167.7756,167.8642,167.6675,167.7068,38221.0
2023-06-13 14:05:00,170.53,170.63,170.46,170.48,39477.0,167.7166,167.815,167.6478,167.6675,39477.0
2023-06-13 14:10:00,170.47,170.47,170.24,170.45,118263.0,167.6576,167.6576,167.4314,167.638,118263.0
2023-06-13 14:15:00,170.45,170.46,170.27,170.41,52552.0,167.638,167.6478,167.4609,167.5986,52552.0
2023-06-13 14:20:00,170.42,170.47,170.29,170.34,30809.0,167.6084,167.6576,167.4806,167.5298,30809.0
2023-06-13 14:25:00,170.34,170.39,169.72,169.89,95297.0,167.5298,167.5789,166.92,167.0872,95297.0
2023-06-13 14:30:00,169.9,170.03,169.7,169.92,105026.0,167.097,167.2249,166.9003,167.1167,105026.0
2023-06-13 14:35:00,169.91,169.98,169.8,169.96,71082.0,167.1069,167.1757,166.9987,167.156,71082.0
2023-06-13 14:40:00,169.95,170.03,169.85,170.0,68492.0,167.1462,167.2249,167.0478,167.1954,68492.0
2023-06-13 14:45:00,169.99,170.12,169.86,169.99,65490.0,167.1855,167.3134,167.0577,167.1855,65490.0
2023-06-13 14:50:00,169.98,170.37,169.98,170.37,47081.0,167.1757,167.5593,167.1757,167.5593,47081.0
2023-06-13 14:55:00,170.37,170.46,170.32,170.39,63701.0,167.5593,167.6478,167.5101,167.5789,63701.0
2023-06-13 15:00:00,170.39,170.46,170.33,170.42,68146.0,167.5789,167.6478,167.5199,167.6084,68146.0
2023-06-13 15:05:00,170.43,170.55,170.4,170.45,48739.0,167.6183,167.7363,167.5888,167.638,48739.0
2023-06-13 15:10:00,170.45,170.48,170.31,170.45,50323.0,167.638,167.6675,167.5003,167.638,50323.0
2023-06-13 15:15:00,170.45,170.59,170.33,170.46,65196.0,167.638,167.7756,167.5199,167.6478,65196.0
2023-06-13 15:20:00,170.45,170.6,170.34,170.38,134898.0,167.638,167.7855,167.5298,167.5691,134898.0
2023-06-13 15:25:00,170.38,170.44,170.3,170.32,61926.0,167.5691,167.6281,167.4904,167.5101,61926.0
2023-06-13 15:30:00,170.32,170.37,170.21,170.24,79136.0,167.5101,167.5593,167.4019,167.4314,79136.0
2023-06-13 15:35:00,170.24,170.4,170.18,170.36,96089.0,167.4314,167.5888,167.3724,167.5494,96089.0
2023-06-13 15:40:00,170.37,170.52,170.29,170.35,127019.0,167.5593,167.7068,167.4806,167.5396,127019.0
2023-06-13 15:45:00,170.33,170.5,170.32,170.39,100479.0,167.5199,167.6871,167.5101,167.5789,100479.0
2023-06-13 15:50:00,170.4,170.59,170.37,170.58,253952.0,167.5888,167.7756,167.5593,167.7658,253952.0
2023-06-13 15:55:00,170.58,170.71,170.51,170.67,362524.0,167.7658,167.8937,167.697,167.8543,362524.0
2023-06-14 09:30:00,170.44,170.77,170.33,170.64,155265.0,167.6281,167.9527,167.5199,167.8248,155265.0
2023-06-14 09:35:00,170.63,170.74,170.36,170.58,107557.0,167.815,167.9232,167.5494,167.7658,107557.0
2023-06-14 09:40:00,170.6,170.98,170.6,170.84,125257.0,167.7855,168.1592,167.7855,168.0215,125257.0
2023-06-14 09:45:00,170.83,171.21,170.82,171.2,78131.0,168.0117,168.3854,168.0018,168.3756,78131.0
2023-06-14 09:50:00,171.19,171.29,171.02,171.04,56108.0,168.3657,168.4641,168.1985,168.2182,56108.0
2023-06-14 09:55:00,171.01,171.2,171.01,171.13,72060.0,168.1887,168.3756,168.1887,168.3067,72060.0
2023-06-14 10:00:00,171.15,171.25,171.02,171.25,60716.0,168.3264,168.4248,168.1985,168.4248,60716.0
2023-06-14 10:05:00,171.25,171.45,171.2,171.38,50687.0,168.4248,168.6215,168.3756,168.5526,50687.0
2023-06-14 10:10:00,171.33,171.47,171.27,171.4,30500.0,168.5034,168.6411,168.4444,168.5723,30500.0
2023-06-14 10:15:00,171.42,171.53,171.37,171.49,49425.0,168.5919,168.7001,168.5428,168.6608,49425.0
2023-06-14 10:20:00,171.49,171.67,171.31,171.33,59729.0,168.6608,168.8378,168.4838,168.5034,59729.0
2023-06-14 10:25:00,171.33,171.51,171.21,171.44,27211.0,168.5034,168.6805,168.3854,168.6116,27211.0
2023-06-14 10:30:00,171.46,171.68,171.42,171.65,60130.0,168.6313,168.8477,168.5919,168.8182,60130.0
2023-06-14 10:35:00,171.66,171.67,171.55,171.62,56809.0,168.828,168.8378,168.7198,168.7886,56809.0
2023-06-14 10:40:00,171.62,171.75,171.57,171.58,66152.0,168.7886,168.9165,168.7395,168.7493,66152.0
2023-06-14 10:45:00,171.56,171.66,171.53,171.65,44782.0,168.7296,168.828,168.7001,168.8182,44782.0
2023-06-14 10:50:00,171.66,171.73,171.57,171.64,107344.0,168.828,168.8968,168.7395,168.8083,107344.0
2023-06-14 10:55:00,171.62,171.62,171.45,171.5,43766.0,168.7886,168.7886,168.6215,168.6706,43766.0
2023-06-14 11:00:00,171.5,171.52,171.28,171.41,36824.0,168.6706,168.6903,168.4543,168.5821,36824.0
2023-06-14 11:05:00,171.41,171.62,171.34,171.61,39461.0,168.5821,168.7886,168.5133,168.7788,39461.0
2023-06-14 11:10:00,171.63,171.85,171.6,171.81,54080.0,168.7985,169.0149,168.769,168.9755,54080.0
2023-06-14 11:15:00,171.83,171.97,171.83,171.96,43155.0,168.9952,169.1329,168.9952,169.123,43155.0
2023-06-14 11:20:00,171.97,172.29,171.92,172.28,75107.0,169.1329,169.4476,169.0837,169.4378,75107.0
2023-06-14 11:25:00,172.28,172.39,172.16,172.23,89723.0,169.4378,169.5459,169.3197,169.3886,89723.0
2023-06-14 11:30:00,172.23,172.33,172.21,172.23,49054.0,169.3886,169.4869,169.3689,169.3886,49054.0
2023-06-14 11:35:00,172.22,172.38,172.21,172.37,44279.0,169.3787,169.5361,169.3689,169.5263,44279.0
2023-06-14 11:40:00,172.37,172.46,172.19,172.2,38296.0,169.5263,169.6148,169.3492,169.3591,38296.0
2023-06-14 11:45:00,172.2,172.23,172.12,172.22,40829.0,169.3591,169.3886,169.2804,169.3787,40829.0
2023-06-14 11:50:00,172.21,172.23,172.11,172.11,53930.0,169.3689,169.3886,169.2706,169.2706,53930.0
2023-06-14 11:55:00,172.1,172.12,171.97,172.06,37104.0,169.2607,169.2804,169.1329,169.2214,37104.0
2023-06-14 12:00:00,172.06,172.09,171.89,171.93,47886.0,169.2214,169.2509,169.0542,169.0935,47886.0
2023-06-14 12:05:00,171.93,172.09,171.8,172.07,43075.0,169.0935,169.2509,168.9657,169.2312,43075.0
2023-06-14 12:10:00,172.07,172.19,172.06,172.17,33596.0,169.2312,169.3492,169.2214,169.3296,33596.0
2023-06-14 12:15:00,172.17,172.23,172.12,172.22,39780.0,169.3296,169.3886,169.2804,169.3787,39780.0
2023-06-14 12:20:00,172.21,172.27,172.14,172.14,48337.0,169.3689,169.4279,169.3001,169.3001,48337.0
2023-06-14 12:25:00,172.15,172.16,172.04,172.09,31262.0,169.3099,169.3197,169.2017,169.2509,31262.0
2023-06-14 12:30:00,172.09,172.1,171.99,172.06,34172.0,169.2509,169.2607,169.1525,169.2214,34172.0
2023-06-14 12:35:00,172.06,172.11,171.99,172.05,43173.0,169.2214,169.2706,169.1525,169.2116,43173.0
2023-06-14 12:40:00,172.07,172.09,172.0,172.04,38636.0,169.2312,169.2509,169.1624,169.2017,38636.0
2023-06-14 12:45:00,172.03,172.09,171.99,172.06,38975.0,169.1919,169.2509,169.1525,169.2214,38975.0
2023-06-14 12:50:00,172.06,172.15,172.05,172.12,37892.0,169.2214,169.3099,169.2116,169.2804,37892.0
2023-06-14 12:55:00,172.12,172.18,172.05,172.14,36214.0,169.2804,169.3394,169.2116,169.3001,36214.0
2023-06-14 13:00:00,172.14,172.14,171.92,171.96,55015.0,169.3001,169.3001,169.0837,169.123,55015.0
2023-06-14 13:05:00,171.97,171.98,171.87,171.9,45764.0,169.1329,169.1427,169.0345,169.064,45764.0
2023-06-14 13:10:00,171.9,171.9,171.73,171.84,80751.0,169.064,169.064,168.8968,169.005,80751.0
2023-06-14 13:15:00,171.84,171.84,171.62,171.69,68450.0,169.005,169.005,168.7886,168.8575,68450.0
2023-06-14 13:20:00,171.68,171.73,171.56,171.71,91985.0,168.8477,168.8968,168.7296,168.8772,91985.0
2023-06-14 13:25:00,171.71,171.72,171.63,171.64,47063.0,168.8772,168.887,168.7985,168.8083,47063.0
2023-06-14 13:30:00,171.66,171.8,171.46,171.78,42843.0,168.828,168.9657,168.6313,168.946,42843.0
2023-06-14 13:35:00,171.78,171.78,171.63,171.73,35516.0,168.946,168.946,168.7985,168.8968,35516.0
2023-06-14 13:40:00,171.73,171.76,171.62,171.62,29633.0,168.8968,168.9263,168.7886,168.7886,29633.0
2023-06-14 13:45:00,171.63,171.77,171.54,171.76,31018.0,168.7985,168.9362,168.71,168.9263,31018.0
2023-06-14 13:50:00,171.75,171.8,171.68,171.72,38700.0,168.9165,168.9657,168.8477,168.887,38700.0
2023-06-14 13:55:00,171.71,171.76,171.61,171.63,60867.0,168.8772,168.9263,168.7788,168.7985,60867.0
2023-06-14 14:00:00,171.63,171.63,170.53,170.82,268868.0,168.7985,168.7985,167.7166,168.0018,268868.0
2023-06-14 14:05:00,170.8,170.85,169.86,170.47,147403.0,167.9822,168.0314,167.0577,167.6576,147403.0
2023-06-14 14:10:00,170.47,170.86,170.41,170.73,127288.0,167.6576,168.0412,167.5986,167.9133,127288.0
2023-06-14 14:15:00,170.71,170.75,170.16,170.36,84933.0,167.8937,167.933,167.3527,167.5494,84933.0
2023-06-14 14:20:00,170.33,170.57,170.21,170.37,77046.0,167.5199,167.756,167.4019,167.5593,77046.0
2023-06-14 14:25:00,170.35,170.65,170.14,170.61,71878.0,167.5396,167.8347,167.3331,167.7953,71878.0
2023-06-14 14:30:00,170.62,170.92,170.35,170.6,126471.0,167.8051,168.1002,167.5396,167.7855,126471.0
2023-06-14 14:35:00,170.63,171.39,170.61,171.02,140116.0,167.815,168.5624,167.7953,168.1985,140116.0
2023-06-14 14:40:00,171.04,171.72,170.99,171.67,136279.0,168.2182,168.887,168.169,168.8378,136279.0
2023-06-14 14:45:00,171.71,171.87,171.39,171.86,134561.0,168.8772,169.0345,168.5624,169.0247,134561.0
2023-06-14 14:50:00,171.91,171.99,171.45,171.75,137013.0,169.0739,169.1525,168.6215,168.9165,137013.0
2023-06-14 14:55:00,171.74,171.82,171.49,171.52,125207.0,168.9067,168.9853,168.6608,168.6903,125207.0
2023-06-14 15:00:00,171.57,171.88,171.53,171.81,64212.0,168.7395,169.0444,168.7001,168.9755,64212.0
2023-06-14 15:05:00,171.77,172.47,171.75,172.47,122836.0,168.9362,169.6246,168.9165,169.6246,122836.0
2023-06-14 15:10:00,172.47,172.47,171.57,171.58,129717.0,169.6246,169.6246,168.7395,168.7493,129717.0
2023-06-14 15:15:00,171.62,171.63,171.24,171.51,92130.0,168.7886,168.7985,168.4149,168.6805,92130.0
2023-06-14 15:20:00,171.49,172.04,171.48,171.94,62679.0,168.6608,169.2017,168.651,169.1034,62679.0
2023-06-14 15:25:00,171.96,172.22,171.68,171.72,74634.0,169.123,169.3787,168.8477,168.887,74634.0
2023-06-14 15:30:00,171.71,171.96,171.52,171.89,107883.0,168.8772,169.123,168.6903,169.0542,107883.0
2023-06-14 15:35:00,171.87,171.99,171.79,171.88,97679.0,169.0345,169.1525,168.9558,169.0444,97679.0
2023-06-14 15:40:00,171.88,171.93,171.62,171.76,129449.0,169.0444,169.0935,168.7886,168.9263,129449.0
2023-06-14 15:45:00,171.77,171.92,171.6,171.71,259980.0,168.9362,169.0837,168.769,168.8772,259980.0
2023-06-14 15:50:00,171.7,171.78,171.21,171.65,261409.0,168.8673,168.946,168.3854,168.8182,261409.0
2023-06-14 15:55:00,171.65,172.41,171.65,172.39,379859.0,168.8182,169.5656,168.8182,169.5459,379859.0
2023-06-15 09:30:00,171.71,172.09,171.67,171.86,264230.0,168.8772,169.2509,168.8378,169.0247,264230.0
2023-06-15 09:35:00,171.83,172.2,171.68,172.12,221439.0,168.9952,169.3591,168.8477,169.2804,221439.0
2023-06-15 09:40:00,172.14,172.62,172.04,172.56,265580.0,169.3001,169.7722,169.2017,169.7131,265580.0
2023-06-15 09:45:00,172.56,172.75,172.31,172.59,225086.0,169.7131,169.9,169.4673,169.7426,225086.0
2023-06-15 09:50:00,172.61,172.9,172.59,172.79,204967.0,169.7623,170.0475,169.7426,169.9393,204967.0
2023-06-15 09:55:00,172.8,172.8,172.31,172.54,124567.0,169.9492,169.9492,169.4673,169.6935,124567.0
2023-06-15 10:00:00,172.57,172.73,172.36,172.67,131615.0,169.723,169.8803,169.5164,169.8213,131615.0
2023-06-15 10:05:00,172.67,173.21,172.65,173.18,200977.0,169.8213,170.3524,169.8017,170.3229,200977.0
2023-06-15 10:10:00,173.19,173.3,173.02,173.09,87635.0,170.3327,170.4409,170.1656,170.2344,87635.0
2023-06-15 10:15:00,173.09,173.13,172.85,173.01,69085.0,170.2344,170.2737,169.9984,170.1557,69085.0
2023-06-15 10:20:00,173.02,173.27,172.94,173.13,57948.0,170.1656,170.4114,170.0869,170.2737,57948.0
2023-06-15 10:25:00,173.16,173.59,173.16,173.57,64564.0,170.3032,170.7261,170.3032,170.7065,64564.0
2023-06-15 10:30:00,173.58,173.6,173.09,173.24,91272.0,170.7163,170.736,170.2344,170.3819,91272.0
2023-06-15 10:35:00,173.23,173.3,173.0,173.05,71118.0,170.3721,170.4409,170.1459,170.1951,71118.0
2023-06-15 10:40:00,173.05,173.58,173.04,173.45,109316.0,170.1951,170.7163,170.1852,170.5885,109316.0
2023-06-15 10:45:00,173.46,173.82,173.44,173.7,98020.0,170.5983,170.9524,170.5786,170.8343,98020.0
2023-06-15 10:50:00,173.72,173.73,173.33,173.59,71130.0,170.854,170.8638,170.4704,170.7261,71130.0
2023-06-15 10:55:00,173.6,173.76,173.48,173.56,48800.0,170.736,170.8933,170.618,170.6966,48800.0
2023-06-15 11:00:00,173.53,173.68,173.43,173.67,45835.0,170.6671,170.8147,170.5688,170.8048,45835.0
2023-06-15 11:05:00,173.66,173.8,173.34,173.58,86317.0,170.795,170.9327,170.4803,170.7163,86317.0
2023-06-15 11:10:00,173.62,173.74,173.47,173.66,118390.0,170.7557,170.8737,170.6081,170.795,118390.0
2023-06-15 11:15:00,173.68,173.9,173.63,173.69,69695.0,170.8147,171.031,170.7655,170.8245,69695.0
2023-06-15 11:20:00,173.67,173.8,173.63,173.76,65497.0,170.8048,170.9327,170.7655,170.8933,65497.0
2023-06-15 11:25:00,173.74,173.94,173.73,173.92,48669.0,170.8737,171.0704,170.8638,171.0507,48669.0
2023-06-15 11:30:00,173.92,174.0,173.73,173.98,102470.0,171.0507,171.1294,170.8638,171.1097,102470.0
2023-06-15 11:35:00,173.97,174.23,173.95,174.1,83412.0,171.0999,171.3556,171.0802,171.2277,83412.0
2023-06-15 11:40:00,174.11,174.24,174.07,174.11,61652.0,171.2376,171.3654,171.1982,171.2376,61652.0
2023-06-15 11:45:00,174.12,174.2,173.74,173.81,139576.0,171.2474,171.3261,170.8737,170.9425,139576.0
2023-06-15 11:50:00,173.81,173.97,173.77,173.94,55249.0,170.9425,171.0999,170.9032,171.0704,55249.0
2023-06-15 11:55:00,173.94,174.1,173.88,174.06,42929.0,171.0704,171.2277,171.0114,171.1884,42929.0
2023-06-15 12:00:00,174.06,174.17,174.02,174.11,36477.0,171.1884,171.2966,171.1491,171.2376,36477.0
2023-06-15 12:05:00,174.1,174.18,174.03,174.12,41997.0,171.2277,171.3064,171.1589,171.2474,41997.0
2023-06-15 12:10:00,174.13,174.18,173.88,173.88,48056.0,171.2572,171.3064,171.0114,171.0114,48056.0
2023-06-15 12:15:00,173.89,173.99,173.87,173.99,33172.0,171.0212,171.1195,171.0015,171.1195,33172.0
2023-06-15 12:20:00,173.98,174.21,173.95,174.05,37368.0,171.1097,171.3359,171.0802,171.1786,37368.0
2023-06-15 12:25:00,174.05,174.14,174.01,174.07,30370.0,171.1786,171.2671,171.1392,171.1982,30370.0
2023-06-15 12:30:00,174.08,174.15,173.87,173.95,69072.0,171.2081,171.2769,171.0015,171.0802,69072.0
2023-06-15 12:35:00,173.94,174.06,173.8,174.06,35285.0,171.0704,171.1884,170.9327,171.1884,35285.0
2023-06-15 12:40:00,174.07,174.19,174.01,174.04,36214.0,171.1982,171.3162,171.1392,171.1687,36214.0
2023-06-15 12:45:00,174.05,174.05,173.84,173.96,37515.0,171.1786,171.1786,170.972,171.09,37515.0
2023-06-15 12:50:00,173.97,174.01,173.87,173.94,28953.0,171.0999,171.1392,171.0015,171.0704,28953.0
2023-06-15 12:55:00,173.93,174.02,173.86,173.99,28770.0,171.0605,171.1491,170.9917,171.1195,28770.0
2023-06-15 13:00:00,174.01,174.04,173.8,173.88,46548.0,171.1392,171.1687,170.9327,171.0114,46548.0
2023-06-15 13:05:00,173.86,173.91,173.71,173.73,49685.0,170.9917,171.0409,170.8442,170.8638,49685.0
2023-06-15 13:10:00,173.73,173.77,173.53,173.53,37502.0,170.8638,170.9032,170.6671,170.6671,37502.0
2023-06-15 13:15:00,173.52,173.67,173.49,173.66,26462.0,170.6573,170.8048,170.6278,170.795,26462.0
2023-06-15 13:20:00,173.64,173.83,173.62,173.8,25258.0,170.7753,170.9622,170.7557,170.9327,25258.0
2023-06-15 13:25:00,173.79,173.95,173.77,173.93,33436.0,170.9228,171.0802,170.9032,171.0605,33436.0
2023-06-15 13:30:00,173.94,174.01,173.91,173.98,29232.0,171.0704,171.1392,171.0409,171.1097,29232.0
2023-06-15 13:35:00,173.96,174.05,173.84,173.9,30741.0,171.09,171.1786,170.972,171.031,30741.0
2023-06-15 13:40:00,173.9,174.2,173.87,174.13,47800.0,171.031,171.3261,171.0015,171.2572,47800.0
2023-06-15 13:45:00,174.17,174.36,174.16,174.36,78591.0,171.2966,171.4834,171.2867,171.4834,78591.0
2023-06-15 13:50:00,174.35,174.46,174.27,174.46,52896.0,171.4736,171.5818,171.3949,171.5818,52896.0
2023-06-15 13:55:00,174.46,174.57,174.44,174.46,62070.0,171.5818,171.69,171.5621,171.5818,62070.0
2023-06-15 14:00:00,174.47,174.6,174.45,174.51,49660.0,171.5916,171.7195,171.572,171.631,49660.0
2023-06-15 14:05:00,174.5,174.54,174.29,174.4,60237.0,171.6211,171.6605,171.4146,171.5228,60237.0
2023-06-15 14:10:00,174.4,174.47,174.21,174.23,76479.0,171.5228,171.5916,171.3359,171.3556,76479.0
2023-06-15 14:15:00,174.22,174.29,174.17,174.19,45662.0,171.3458,171.4146,171.2966,171.3162,45662.0
2023-06-15 14:20:00,174.2,174.33,174.15,174.31,40213.0,171.3261,171.4539,171.2769,171.4343,40213.0
2023-06-15 14:25:00,174.31,174.51,174.25,174.45,56916.0,171.4343,171.631,171.3753,171.572,56916.0
2023-06-15 14:30:00,174.46,174.59,174.44,174.56,58206.0,171.5818,171.7096,171.5621,171.6801,58206.0
2023-06-15 14:35:00,174.57,174.7,174.55,174.65,67156.0,171.69,171.8178,171.6703,171.7687,67156.0
2023-06-15 14:40:00,174.66,174.91,174.66,174.87,60078.0,171.7785,172.0244,171.7785,171.985,60078.0
2023-06-15 14:45:00,174.88,174.95,174.74,174.93,73499.0,171.9949,172.0637,171.8572,172.044,73499.0
2023-06-15 14:50:00,174.93,175.21,174.91,175.21,241708.0,172.044,172.3194,172.0244,172.3194,241708.0
2023-06-15 14:55:00,175.23,175.41,175.14,175.25,96818.0,172.3391,172.5161,172.2506,172.3588,96818.0
2023-06-15 15:00:00,175.26,175.36,174.96,175.01,88942.0,172.3686,172.4669,172.0735,172.1227,88942.0
2023-06-15 15:05:00,175.0,175.11,174.81,175.08,114862.0,172.1129,172.2211,171.926,172.1916,114862.0
2023-06-15 15:10:00,175.07,175.22,174.97,175.22,96564.0,172.1817,172.3293,172.0834,172.3293,96564.0
2023-06-15 15:15:00,175.22,175.34,175.0,175.04,88888.0,172.3293,172.4473,172.1129,172.1522,88888.0
2023-06-15 15:20:00,175.04,175.14,174.91,174.98,73287.0,172.1522,172.2506,172.0244,172.0932,73287.0
2023-06-15 15:25:00,174.99,175.13,174.9,175.1,76833.0,172.1031,172.2407,172.0145,172.2112,76833.0
2023-06-15 15:30:00,175.12,175.24,175.07,175.13,85702.0,172.2309,172.3489,172.1817,172.2407,85702.0
2023-06-15 15:35:00,175.13,175.18,174.94,174.97,78516.0,172.2407,172.2899,172.0539,172.0834,78516.0
2023-06-15 15:40:00,174.98,175.05,174.8,174.86,114239.0,172.0932,172.1621,171.9162,171.9752,114239.0
2023-06-15 15:45:00,174.85,175.11,174.77,175.1,185033.0,171.9654,172.2211,171.8867,172.2112,185033.0
2023-06-15 15:50:00,175.1,175.25,174.8,174.82,259510.0,172.2112,172.3588,171.9162,171.9359,259510.0
2023-06-15 15:55:00,174.8,174.8,174.4,174.64,312471.0,171.9162,171.9162,171.5228,171.7588,312471.0
2023-06-16 09:30:00,176.29,176.3,175.02,175.12,418109.0,173.3816,173.3914,172.1326,172.2309,418109.0
2023-06-16 09:35:00,175.13,175.16,174.68,174.73,253389.0,172.2407,172.2702,171.7982,171.8473,253389.0
2023-06-16 09:40:00,174.74,174.93,174.42,174.46,185588.0,171.8572,172.044,171.5425,171.5818,185588.0
2023-06-16 09:45:00,174.47,174.54,174.1,174.28,167443.0,171.5916,171.6605,171.2277,171.4048,167443.0
2023-06-16 09:50:00,174.28,174.5,173.97,174.0,125090.0,171.4048,171.6211,171.0999,171.1294,125090.0
2023-06-16 09:55:00,174.0,174.22,173.96,174.2,90539.0,171.1294,171.3458,171.09,171.3261,90539.0
2023-06-16 10:00:00,174.22,174.56,174.19,174.36,111918.0,171.3458,171.6801,171.3162,171.4834,111918.0
2023-06-16 10:05:00,174.38,174.53,174.16,174.49,103362.0,171.5031,171.6506,171.2867,171.6113,103362.0
2023-06-16 10:10:00,174.5,174.75,174.27,174.38,84963.0,171.6211,171.867,171.3949,171.5031,84963.0
2023-06-16 10:15:00,174.38,174.56,174.22,174.42,61011.0,171.5031,171.6801,171.3458,171.5425,61011.0
2023-06-16 10:20:00,174.43,174.78,174.38,174.74,87919.0,171.5523,171.8965,171.5031,171.8572,87919.0
2023-06-16 10:25:00,174.74,174.98,174.52,174.98,63174.0,171.8572,172.0932,171.6408,172.0932,63174.0
2023-06-16 10:30:00,174.97,174.97,174.72,174.88,60039.0,172.0834,172.0834,171.8375,171.9949,60039.0
2023-06-16 10:35:00,174.9,175.02,174.74,174.88,57670.0,172.0145,172.1326,171.8572,171.9949,57670.0
2023-06-16 10:40:00,174.89,174.89,174.49,174.53,89329.0,172.0047,172.0047,171.6113,171.6506,89329.0
2023-06-16 10:45:00,174.53,174.53,174.25,174.35,93195.0,171.6506,171.6506,171.3753,171.4736,93195.0
2023-06-16 10:50:00,174.37,174.54,174.31,174.52,56953.0,171.4933,171.6605,171.4343,171.6408,56953.0
2023-06-16 10:55:00,174.53,174.74,174.48,174.58,54275.0,171.6506,171.8572,171.6015,171.6998,54275.0
2023-06-16 11:00:00,174.58,174.7,174.4,174.61,62869.0,171.6998,171.8178,171.5228,171.7293,62869.0
2023-06-16 11:05:00,174.61,174.86,174.54,174.84,47134.0,171.7293,171.9752,171.6605,171.9555,47134.0
2023-06-16 11:10:00,174.86,175.0,174.78,174.9,69537.0,171.9752,172.1129,171.8965,172.0145,69537.0
2023-06-16 11:15:00,174.89,174.89,174.54,174.54,40404.0,172.0047,172.0047,171.6605,171.6605,40404.0
2023-06-16 11:20:00,174.54,174.66,174.19,174.27,50978.0,171.6605,171.7785,171.3162,171.3949,50978.0
2023-06-16 11:25:00,174.3,174.38,173.96,174.16,63593.0,171.4244,171.5031,171.09,171.2867,63593.0
2023-06-16 11:30:00,174.15,174.31,174.13,174.2,77985.0,171.2769,171.4343,171.2572,171.3261,77985.0
2023-06-16 11:35:00,174.17,174.27,174.08,174.17,119105.0,171.2966,171.3949,171.2081,171.2966,119105.0
2023-06-16 11:40:00,174.18,174.39,174.12,174.33,65831.0,171.3064,171.5129,171.2474,171.4539,65831.0
2023-06-16 11:45:00,174.35,174.44,174.07,174.11,46454.0,171.4736,171.5621,171.1982,171.2376,46454.0
2023-06-16 11:50:00,174.09,174.38,174.01,174.37,68250.0,171.2179,171.5031,171.1392,171.4933,68250.0
2023-06-16 11:55:00,174.36,174.51,174.33,174.49,69793.0,171.4834,171.631,171.4539,171.6113,69793.0
2023-06-16 12:00:00,174.49,174.51,174.37,174.48,43347.0,171.6113,171.631,171.4933,171.6015,43347.0
2023-06-16 12:05:00,174.47,174.55,174.34,174.43,36667.0,171.5916,171.6703,171.4638,171.5523,36667.0
2023-06-16 12:10:00,174.46,174.58,174.34,174.36,63125.0,171.5818,171.6998,171.4638,171.4834,63125.0
2023-06-16 12:15:00,174.37,174.52,174.3,174.48,37383.0,171.4933,171.6408,171.4244,171.6015,37383.0
2023-06-16 12:20:00,174.5,174.59,174.4,174.54,57828.0,171.6211,171.7096,171.5228,171.6605,57828.0
2023-06-16 12:25:00,174.53,174.62,174.51,174.56,81107.0,171.6506,171.7392,171.631,171.6801,81107.0
2023-06-16 12:30:00,174.57,174.71,174.54,174.69,41627.0,171.69,171.8277,171.6605,171.808,41627.0
2023-06-16 12:35:00,174.7,174.71,174.5,174.59,29697.0,171.8178,171.8277,171.6211,171.7096,29697.0
2023-06-16 12:40:00,174.61,174.62,174.52,174.55,35918.0,171.7293,171.7392,171.6408,171.6703,35918.0
2023-06-16 12:45:00,174.54,174.72,174.52,174.71,65950.0,171.6605,171.8375,171.6408,171.8277,65950.0
2023-06-16 12:50:00,174.7,174.89,174.7,174.84,47747.0,171.8178,172.0047,171.8178,171.9555,47747.0
2023-06-16 12:55:00,174.83,174.85,174.74,174.77,42042.0,171.9457,171.9654,171.8572,171.8867,42042.0
2023-06-16 13:00:00,174.78,174.8,174.63,174.77,29343.0,171.8965,171.9162,171.749,171.8867,29343.0
2023-06-16 13:05:00,174.78,174.82,174.57,174.58,42373.0,171.8965,171.9359,171.69,171.6998,42373.0
2023-06-16 13:10:00,174.55,174.55,174.36,174.48,41794.0,171.6703,171.6703,171.4834,171.6015,41794.0
2023-06-16 13:15:00,174.49,174.53,174.42,174.45,32058.0,171.6113,171.6506,171.5425,171.572,32058.0
2023-06-16 13:20:00,174.44,174.53,174.35,174.51,23000.0,171.5621,171.6506,171.4736,171.631,23000.0
2023-06-16 13:25:00,174.51,174.6,174.34,174.38,24749.0,171.631,171.7195,171.4638,171.5031,24749.0
2023-06-16 13:30:00,174.39,174.46,174.33,174.34,41864.0,171.5129,171.5818,171.4539,171.4638,41864.0
2023-06-16 13:35:00,174.33,174.41,174.24,174.41,48227.0,171.4539,171.5326,171.3654,171.5326,48227.0
2023-06-16 13:40:00,174.42,174.45,174.33,174.44,36244.0,171.5425,171.572,171.4539,171.5621,36244.0
2023-06-16 13:45:00,174.45,174.48,174.16,174.22,47041.0,171.572,171.6015,171.2867,171.3458,47041.0
2023-06-16 13:50:00,174.21,174.44,174.17,174.43,36722.0,171.3359,171.5621,171.2966,171.5523,36722.0
2023-06-16 13:55:00,174.42,174.42,174.3,174.4,37553.0,171.5425,171.5425,171.4244,171.5228,37553.0
2023-06-16 14:00:00,174.39,174.45,174.12,174.16,49088.0,171.5129,171.572,171.2474,171.2867,49088.0
2023-06-16 14:05:00,174.16,174.29,174.13,174.28,30084.0,171.2867,171.4146,171.2572,171.4048,30084.0
2023-06-16 14:10:00,174.28,174.36,174.17,174.19,34919.0,171.4048,171.4834,171.2966,171.3162,34919.0
2023-06-16 14:15:00,174.17,174.23,174.11,174.17,59367.0,171.2966,171.3556,171.2376,171.2966,59367.0
2023-06-16 14:20:00,174.17,174.18,174.04,174.16,53713.0,171.2966,171.3064,171.1687,171.2867,53713.0
2023-06-16 14:25:00,174.16,174.21,174.07,174.15,82784.0,171.2867,171.3359,171.1982,171.2769,82784.0
2023-06-16 14:30:00,174.15,174.15,173.79,173.89,94357.0,171.2769,171.2769,170.9228,171.0212,94357.0
2023-06-16 14:35:00,173.89,174.03,173.88,174.0,36555.0,171.0212,171.1589,171.0114,171.1294,36555.0
2023-06-16 14:40:00,174.01,174.01,173.86,173.9,42222.0,171.1392,171.1392,170.9917,171.031,42222.0
2023-06-16 14:45:00,173.9,173.95,173.77,173.82,35718.0,171.031,171.0802,170.9032,170.9524,35718.0
2023-06-16 14:50:00,173.81,173.93,173.77,173.84,45647.0,170.9425,171.0605,170.9032,170.972,45647.0
2023-06-16 14:55:00,173.84,173.88,173.68,173.7,70822.0,170.972,171.0114,170.8147,170.8343,70822.0
2023-06-16 15:00:00,173.71,173.74,173.49,173.66,83939.0,170.8442,170.8737,170.6278,170.795,83939.0
2023-06-16 15:05:00,173.66,173.71,173.5,173.59,43244.0,170.795,170.8442,170.6376,170.7261,43244.0
2023-06-16 15:10:00,173.59,173.59,173.36,173.36,47278.0,170.7261,170.7261,170.4999,170.4999,47278.0
2023-06-16 15:15:00,173.36,173.56,173.34,173.51,44660.0,170.4999,170.6966,170.4803,170.6475,44660.0
2023-06-16 15:20:00,173.52,173.69,173.51,173.62,52106.0,170.6573,170.8245,170.6475,170.7557,52106.0
2023-06-16 15:25:00,173.61,173.63,173.39,173.45,189948.0,170.7458,170.7655,170.5294,170.5885,189948.0
2023-06-16 15:30:00,173.44,173.73,173.41,173.67,88902.0,170.5786,170.8638,170.5491,170.8048,88902.0
2023-06-16 15:35:00,173.66,173.75,173.56,173.68,106438.0,170.795,170.8835,170.6966,170.8147,106438.0
2023-06-16 15:40:00,173.68,173.69,173.46,173.49,75757.0,170.8147,170.8245,170.5983,170.6278,75757.0
2023-06-16 15:45:00,173.49,173.71,173.49,173.58,85253.0,170.6278,170.8442,170.6278,170.7163,85253.0
2023-06-16 15:50:00,173.59,173.62,173.24,173.25,211262.0,170.7261,170.7557,170.3819,170.3918,211262.0
2023-06-16 15:55:00,173.26,173.27,173.02,173.21,542433.0,170.4016,170.4114,170.1656,170.3524,542433.0
2023-06-20 09:30:00,171.84,172.79,171.8,172.78,342705.0,169.361,170.2973,169.3216,170.2874,342705.0
2023-06-20 09:35:00,172.78,172.9,172.58,172.78,156054.0,170.2874,170.4057,170.0903,170.2874,156054.0
2023-06-20 09:40:00,172.77,172.86,172.47,172.47,120428.0,170.2776,170.3663,169.9819,169.9819,120428.0
2023-06-20 09:45:00,172.46,172.83,172.45,172.63,278382.0,169.9721,170.3367,169.9622,170.1396,278382.0
2023-06-20 09:50:00,172.66,172.68,172.19,172.19,70384.0,170.1692,170.1889,169.706,169.706,70384.0
2023-06-20 09:55:00,172.21,172.29,171.88,171.9,90352.0,169.7257,169.8045,169.4004,169.4201,90352.0
2023-06-20 10:00:00,171.9,172.11,171.66,171.99,83217.0,169.4201,169.6271,169.1836,169.5088,83217.0
2023-06-20 10:05:00,172.0,172.09,171.83,172.0,35633.0,169.5187,169.6074,169.3512,169.5187,35633.0
2023-06-20 10:10:00,171.98,172.27,171.77,171.77,41940.0,169.499,169.7848,169.292,169.292,41940.0
2023-06-20 10:15:00,171.78,171.8,171.39,171.4,107747.0,169.3019,169.3216,168.9175,168.9274,107747.0
2023-06-20 10:20:00,171.41,171.43,171.05,171.05,90756.0,168.9372,168.9569,168.5824,168.5824,90756.0
2023-06-20 10:25:00,171.05,171.14,170.78,170.9,95137.0,168.5824,168.6711,168.3163,168.4346,95137.0
2023-06-20 10:30:00,170.9,171.02,170.74,170.95,93271.0,168.4346,168.5528,168.2769,168.4838,93271.0
2023-06-20 10:35:00,170.93,170.97,170.78,170.82,56280.0,168.4641,168.5036,168.3163,168.3557,56280.0
2023-06-20 10:40:00,170.83,171.26,170.82,171.16,46212.0,168.3656,168.7894,168.3557,168.6908,46212.0
2023-06-20 10:45:00,171.18,171.27,171.04,171.09,32827.0,168.7105,168.7992,168.5726,168.6218,32827.0
2023-06-20 10:50:00,171.1,171.13,170.81,170.85,53008.0,168.6317,168.6613,168.3459,168.3853,53008.0
2023-06-20 10:55:00,170.85,171.02,170.78,170.87,69554.0,168.3853,168.5528,168.3163,168.405,69554.0
2023-06-20 11:00:00,170.88,171.22,170.87,171.13,56454.0,168.4149,168.75,168.405,168.6613,56454.0
2023-06-20 11:05:00,171.18,171.38,171.17,171.19,123833.0,168.7105,168.9076,168.7007,168.7204,123833.0
2023-06-20 11:10:00,171.18,171.27,171.01,171.04,36437.0,168.7105,168.7992,168.543,168.5726,36437.0
2023-06-20 11:15:00,171.03,171.21,170.94,171.09,86742.0,168.5627,168.7401,168.474,168.6218,86742.0
2023-06-20 11:20:00,171.09,171.16,171.02,171.02,32685.0,168.6218,168.6908,168.5528,168.5528,32685.0
2023-06-20 11:25:00,171.02,171.15,170.95,171.15,34825.0,168.5528,168.681,168.4838,168.681,34825.0
2023-06-20 11:30:00,171.16,171.35,171.09,171.18,36995.0,168.6908,168.8781,168.6218,168.7105,36995.0
2023-06-20 11:35:00,171.17,171.27,171.16,171.26,113723.0,168.7007,168.7992,168.6908,168.7894,113723.0
2023-06-20 11:40:00,171.25,171.28,171.03,171.03,14882.0,168.7795,168.8091,168.5627,168.5627,14882.0
2023-06-20 11:45:00,171.02,171.17,171.01,171.16,52560.0,168.5528,168.7007,168.543,168.6908,52560.0
2023-06-20 11:50:00,171.15,171.24,171.1,171.12,37300.0,168.681,168.7697,168.6317,168.6514,37300.0
2023-06-20 11:55:00,171.11,171.18,170.94,170.94,19126.0,168.6415,168.7105,168.474,168.474,19126.0
2023-06-20 12:00:00,170.96,171.06,170.86,170.9,16604.0,168.4937,168.5923,168.3951,168.4346,16604.0
2023-06-20 12:05:00,170.9,171.13,170.9,171.06,24182.0,168.4346,168.6613,168.4346,168.5923,24182.0
2023-06-20 12:10:00,171.05,171.39,171.05,171.29,39239.0,168.5824,168.9175,168.5824,168.8189,39239.0
2023-06-20 12:15:00,171.3,171.39,171.28,171.34,40392.0,168.8288,168.9175,168.8091,168.8682,40392.0
2023-06-20 12:20:00,171.35,171.61,171.33,171.57,68161.0,168.8781,169.1343,168.8584,169.0949,68161.0
2023-06-20 12:25:00,171.57,171.73,171.56,171.69,43147.0,169.0949,169.2526,169.085,169.2132,43147.0
2023-06-20 12:30:00,171.71,171.76,171.64,171.73,42888.0,169.2329,169.2822,169.1639,169.2526,42888.0
2023-06-20 12:35:00,171.73,171.92,171.69,171.79,58426.0,169.2526,169.4399,169.2132,169.3117,58426.0
2023-06-20 12:40:00,171.8,172.03,171.8,171.93,56953.0,169.3216,169.5483,169.3216,169.4497,56953.0
2023-06-20 12:45:00,171.93,172.0,171.81,171.97,38122.0,169.4497,169.5187,169.3314,169.4891,38122.0
2023-06-20 12:50:00,171.99,172.05,171.86,171.91,39275.0,169.5088,169.568,169.3807,169.43,39275.0
2023-06-20 12:55:00,171.91,171.98,171.81,171.91,36267.0,169.43,169.499,169.3314,169.43,36267.0
2023-06-20 13:00:00,171.92,171.96,171.79,171.86,71105.0,169.4399,169.4793,169.3117,169.3807,71105.0
2023-06-20 13:05:00,171.84,171.9,171.74,171.85,41261.0,169.361,169.4201,169.2625,169.3709,41261.0
2023-06-20 13:10:00,171.83,172.01,171.76,171.94,34290.0,169.3512,169.5286,169.2822,169.4596,34290.0
2023-06-20 13:15:00,171.95,172.03,171.93,172.02,20593.0,169.4694,169.5483,169.4497,169.5384,20593.0
2023-06-20 13:20:00,172.03,172.21,171.98,172.13,40746.0,169.5483,169.7257,169.499,169.6468,40746.0
2023-06-20 13:25:00,172.13,172.15,171.93,171.99,38596.0,169.6468,169.6665,169.4497,169.5088,38596.0
2023-06-20 13:30:00,171.99,172.12,171.97,172.09,27948.0,169.5088,169.637,169.4891,169.6074,27948.0
2023-06-20 13:35:00,172.1,172.11,171.93,171.95,21278.0,169.6173,169.6271,169.4497,169.4694,21278.0
2023-06-20 13:40:00,171.95,172.04,171.93,171.95,14194.0,169.4694,169.5581,169.4497,169.4694,14194.0
2023-06-20 13:45:00,171.94,172.04,171.92,171.99,17324.0,169.4596,169.5581,169.4399,169.5088,17324.0
2023-06-20 13:50:00,171.98,172.0,171.71,171.72,34092.0,169.499,169.5187,169.2329,169.2427,34092.0
2023-06-20 13:55:00,171.72,171.77,171.55,171.62,36970.0,169.2427,169.292,169.0752,169.1442,36970.0
2023-06-20 14:00:00,171.61,171.7,171.53,171.68,52751.0,169.1343,169.223,169.0555,169.2033,52751.0
2023-06-20 14:05:00,171.69,171.72,171.58,171.62,53995.0,169.2132,169.2427,169.1048,169.1442,53995.0
2023-06-20 14:10:00,171.62,171.69,171.53,171.61,48945.0,169.1442,169.2132,169.0555,169.1343,48945.0
2023-06-20 14:15:00,171.62,171.84,171.61,171.81,69039.0,169.1442,169.361,169.1343,169.3314,69039.0
2023-06-20 14:20:00,171.81,171.93,171.78,171.84,62968.0,169.3314,169.4497,169.3019,169.361,62968.0
2023-06-20 14:25:00,171.84,171.92,171.78,171.9,41947.0,169.361,169.4399,169.3019,169.4201,41947.0
2023-06-20 14:30:00,171.91,171.93,171.71,171.73,48577.0,169.43,169.4497,169.2329,169.2526,48577.0
2023-06-20 14:35:00,171.72,171.79,171.6,171.68,57753.0,169.2427,169.3117,169.1245,169.2033,57753.0
2023-06-20 14:40:00,171.67,171.68,171.53,171.61,35120.0,169.1935,169.2033,169.0555,169.1343,35120.0
2023-06-20 14:45:00,171.58,171.63,171.48,171.62,54153.0,169.1048,169.154,169.0062,169.1442,54153.0
2023-06-20 14:50:00,171.6,171.68,171.45,171.5,58017.0,169.1245,169.2033,168.9766,169.0259,58017.0
2023-06-20 14:55:00,171.5,171.69,171.48,171.64,45167.0,169.0259,169.2132,169.0062,169.1639,45167.0
2023-06-20 15:00:00,171.65,171.73,171.47,171.53,86339.0,169.1738,169.2526,168.9963,169.0555,86339.0
2023-06-20 15:05:00,171.5,171.59,171.45,171.58,52568.0,169.0259,169.1146,168.9766,169.1048,52568.0
2023-06-20 15:10:00,171.58,171.62,171.43,171.62,56234.0,169.1048,169.1442,168.9569,169.1442,56234.0
2023-06-20 15:15:00,171.62,171.62,171.44,171.48,63374.0,169.1442,169.1442,168.9668,169.0062,63374.0
2023-06-20 15:20:00,171.49,171.6,171.44,171.56,70427.0,169.0161,169.1245,168.9668,169.085,70427.0
2023-06-20 15:25:00,171.56,171.62,171.47,171.6,53109.0,169.085,169.1442,168.9963,169.1245,53109.0
2023-06-20 15:30:00,171.61,171.66,171.49,171.53,102651.0,169.1343,169.1836,169.0161,169.0555,102651.0
2023-06-20 15:35:00,171.53,171.66,171.52,171.62,89457.0,169.0555,169.1836,169.0456,169.1442,89457.0
2023-06-20 15:40:00,171.61,171.77,171.57,171.77,132383.0,169.1343,169.292,169.0949,169.292,132383.0
2023-06-20 15:45:00,171.77,171.87,171.71,171.86,209822.0,169.292,169.3906,169.2329,169.3807,209822.0
2023-06-20 15:50:00,171.86,172.01,171.67,171.7,168402.0,169.3807,169.5286,169.1935,169.223,168402.0
2023-06-20 15:55:00,171.71,171.76,171.58,171.62,289702.0,169.2329,169.2822,169.1048,169.1442,289702.0
2023-06-21 09:30:00,171.03,171.31,170.86,171.06,202974.0,168.5627,168.8387,168.3951,168.5923,202974.0
2023-06-21 09:35:00,171.06,171.31,170.96,171.17,99449.0,168.5923,168.8387,168.4937,168.7007,99449.0
2023-06-21 09:40:00,171.18,171.33,170.88,170.96,99234.0,168.7105,168.8584,168.4149,168.4937,99234.0
2023-06-21 09:45:00,170.92,170.95,170.6,170.61,111728.0,168.4543,168.4838,168.1389,168.1488,111728.0
2023-06-21 09:50:00,170.57,170.68,170.31,170.31,46527.0,168.1093,168.2177,167.8531,167.8531,46527.0
2023-06-21 09:55:00,170.32,170.42,170.21,170.4,76333.0,167.8629,167.9615,167.7545,167.9418,76333.0
2023-06-21 10:00:00,170.39,170.43,169.83,170.1,81138.0,167.9319,167.9714,167.38,167.6461,81138.0
2023-06-21 10:05:00,170.12,170.23,169.78,169.96,57537.0,167.6658,167.7742,167.3307,167.5081,57537.0
2023-06-21 10:10:00,169.99,170.18,169.9,170.18,32567.0,167.5377,167.725,167.449,167.725,32567.0
2023-06-21 10:15:00,170.18,170.43,170.05,170.06,57968.0,167.725,167.9714,167.5968,167.6067,57968.0
2023-06-21 10:20:00,170.06,170.12,169.93,169.97,43715.0,167.6067,167.6658,167.4786,167.518,43715.0
2023-06-21 10:25:00,169.96,170.01,169.76,169.95,81256.0,167.5081,167.5574,167.311,167.4983,81256.0
2023-06-21 10:30:00,169.95,170.03,169.8,169.93,61170.0,167.4983,167.5771,167.3504,167.4786,61170.0
2023-06-21 10:35:00,169.91,169.93,169.6,169.84,75233.0,167.4589,167.4786,167.1533,167.3899,75233.0
2023-06-21 10:40:00,169.82,169.9,169.43,169.45,54488.0,167.3702,167.449,166.9858,167.0055,54488.0
2023-06-21 10:45:00,169.44,169.52,169.17,169.18,49690.0,166.9956,167.0745,166.7295,166.7394,49690.0
2023-06-21 10:50:00,169.17,169.21,168.98,169.17,78219.0,166.7295,166.769,166.5423,166.7295,78219.0
2023-06-21 10:55:00,169.16,169.32,169.09,169.28,90315.0,166.7197,166.8774,166.6507,166.8379,90315.0
2023-06-21 11:00:00,169.28,169.37,169.06,169.1,134052.0,166.8379,166.9266,166.6211,166.6605,134052.0
2023-06-21 11:05:00,169.11,169.21,168.69,168.71,87433.0,166.6704,166.769,166.2565,166.2762,87433.0
2023-06-21 11:10:00,168.7,168.81,168.62,168.75,94453.0,166.2663,166.3747,166.1875,166.3156,94453.0
2023-06-21 11:15:00,168.75,168.92,168.66,168.66,50588.0,166.3156,166.4831,166.2269,166.2269,50588.0
2023-06-21 11:20:00,168.65,168.98,168.65,168.86,69086.0,166.217,166.5423,166.217,166.424,69086.0
2023-06-21 11:25:00,168.89,169.13,168.88,169.12,44687.0,166.4536,166.6901,166.4437,166.6802,44687.0
2023-06-21 11:30:00,169.13,169.26,169.08,169.17,72274.0,166.6901,166.8182,166.6408,166.7295,72274.0
2023-06-21 11:35:00,169.16,169.46,169.16,169.44,57259.0,166.7197,167.0153,166.7197,166.9956,57259.0
2023-06-21 11:40:00,169.43,169.55,169.21,169.21,59180.0,166.9858,167.104,166.769,166.769,59180.0
2023-06-21 11:45:00,169.19,169.33,169.18,169.26,35020.0,166.7492,166.8872,166.7394,166.8182,35020.0
2023-06-21 11:50:00,169.26,169.26,169.0,169.0,31940.0,166.8182,166.8182,166.562,166.562,31940.0
2023-06-21 11:55:00,169.0,169.05,168.81,168.84,31310.0,166.562,166.6113,166.3747,166.4043,31310.0
2023-06-21 12:00:00,168.84,169.01,168.77,169.01,83320.0,166.4043,166.5718,166.3353,166.5718,83320.0
2023-06-21 12:05:00,169.03,169.24,169.01,169.14,56740.0,166.5915,166.7985,166.5718,166.7,56740.0
2023-06-21 12:10:00,169.15,169.23,169.05,169.2,29984.0,166.7098,166.7887,166.6113,166.7591,29984.0
2023-06-21 12:15:00,169.21,169.55,169.16,169.41,46793.0,166.769,167.104,166.7197,166.9661,46793.0
2023-06-21 12:20:00,169.4,169.56,169.33,169.43,39639.0,166.9562,167.1139,166.8872,166.9858,39639.0
2023-06-21 12:25:00,169.43,169.48,169.32,169.43,26183.0,166.9858,167.0351,166.8774,166.9858,26183.0
2023-06-21 12:30:00,169.44,169.58,169.36,169.46,25081.0,166.9956,167.1336,166.9168,167.0153,25081.0
2023-06-21 12:35:00,169.45,169.51,169.29,169.49,20812.0,167.0055,167.0646,166.8478,167.0449,20812.0
2023-06-21 12:40:00,169.49,169.55,169.41,169.46,22699.0,167.0449,167.104,166.9661,167.0153,22699.0
2023-06-21 12:45:00,169.41,169.41,169.26,169.29,22692.0,166.9661,166.9661,166.8182,166.8478,22692.0
2023-06-21 12:50:00,169.29,169.52,169.26,169.4,16139.0,166.8478,167.0745,166.8182,166.9562,16139.0
2023-06-21 12:55:00,169.39,169.49,169.28,169.4,75763.0,166.9464,167.0449,166.8379,166.9562,75763.0
2023-06-21 13:00:00,169.39,169.44,169.18,169.43,46784.0,166.9464,166.9956,166.7394,166.9858,46784.0
2023-06-21 13:05:00,169.42,169.5,169.36,169.46,26779.0,166.9759,167.0548,166.9168,167.0153,26779.0
2023-06-21 13:10:00,169.5,169.52,169.36,169.37,20399.0,167.0548,167.0745,166.9168,166.9266,20399.0
2023-06-21 13:15:00,169.36,169.5,169.33,169.42,28447.0,166.9168,167.0548,166.8872,166.9759,28447.0
2023-06-21 13:20:00,169.42,169.42,169.3,169.3,32204.0,166.9759,166.9759,166.8577,166.8577,32204.0
2023-06-21 13:25:00,169.29,169.44,169.27,169.37,39523.0,166.8478,166.9956,166.8281,166.9266,39523.0
2023-06-21 13:30:00,169.35,169.51,169.31,169.46,32736.0,166.9069,167.0646,166.8675,167.0153,32736.0
2023-06-21 13:35:00,169.46,169.64,169.42,169.63,19280.0,167.0153,167.1927,166.9759,167.1829,19280.0
2023-06-21 13:40:00,169.62,169.65,169.47,169.51,18378.0,167.173,167.2026,167.0252,167.0646,18378.0
2023-06-21 13:45:00,169.53,169.7,169.51,169.61,22485.0,167.0843,167.2519,167.0646,167.1632,22485.0
2023-06-21 13:50:00,169.6,169.73,169.56,169.67,33093.0,167.1533,167.2814,167.1139,167.2223,33093.0
2023-06-21 13:55:00,169.66,169.79,169.6,169.77,20266.0,167.2125,167.3406,167.1533,167.3209,20266.0
2023-06-21 14:00:00,169.79,169.81,169.7,169.71,29076.0,167.3406,167.3603,167.2519,167.2617,29076.0
2023-06-21 14:05:00,169.7,169.82,169.67,169.7,42463.0,167.2519,167.3702,167.2223,167.2519,42463.0
2023-06-21 14:10:00,169.68,169.92,169.68,169.92,31925.0,167.2322,167.4687,167.2322,167.4687,31925.0
2023-06-21 14:15:00,169.92,170.09,169.91,170.06,38256.0,167.4687,167.6363,167.4589,167.6067,38256.0
2023-06-21 14:20:00,170.07,170.12,169.96,170.11,43511.0,167.6165,167.6658,167.5081,167.656,43511.0
2023-06-21 14:25:00,170.11,170.15,169.99,170.13,48938.0,167.656,167.6954,167.5377,167.6757,48938.0
2023-06-21 14:30:00,170.14,170.32,170.14,170.24,48016.0,167.6855,167.8629,167.6855,167.7841,48016.0
2023-06-21 14:35:00,170.24,170.24,170.07,170.13,49440.0,167.7841,167.7841,167.6165,167.6757,49440.0
2023-06-21 14:40:00,170.12,170.16,170.01,170.13,30959.0,167.6658,167.7052,167.5574,167.6757,30959.0
2023-06-21 14:45:00,170.14,170.14,169.95,169.97,28603.0,167.6855,167.6855,167.4983,167.518,28603.0
2023-06-21 14:50:00,169.97,170.2,169.96,170.15,25677.0,167.518,167.7447,167.5081,167.6954,25677.0
2023-06-21 14:55:00,170.15,170.17,170.0,170.12,31166.0,167.6954,167.7151,167.5476,167.6658,31166.0
2023-06-21 15:00:00,170.1,170.11,169.8,169.82,59695.0,167.6461,167.656,167.3504,167.3702,59695.0
2023-06-21 15:05:00,169.83,169.88,169.71,169.88,50930.0,167.38,167.4293,167.2617,167.4293,50930.0
2023-06-21 15:10:00,169.88,170.02,169.84,169.97,62189.0,167.4293,167.5673,167.3899,167.518,62189.0
2023-06-21 15:15:00,169.97,170.05,169.91,170.01,69198.0,167.518,167.5968,167.4589,167.5574,69198.0
2023-06-21 15:20:00,170.01,170.01,169.77,169.77,44977.0,167.5574,167.5574,167.3209,167.3209,44977.0
2023-06-21 15:25:00,169.77,169.81,169.68,169.7,38216.0,167.3209,167.3603,167.2322,167.2519,38216.0
2023-06-21 15:30:00,169.68,169.75,169.37,169.4,81743.0,167.2322,167.3012,166.9266,166.9562,81743.0
2023-06-21 15:35:00,169.4,169.42,169.16,169.33,97318.0,166.9562,166.9759,166.7197,166.8872,97318.0
2023-06-21 15:40:00,169.32,169.44,169.28,169.4,69800.0,166.8774,166.9956,166.8379,166.9562,69800.0
2023-06-21 15:45:00,169.38,169.51,169.33,169.46,112404.0,166.9365,167.0646,166.8872,167.0153,112404.0
2023-06-21 15:50:00,169.45,169.54,169.37,169.41,124753.0,167.0055,167.0942,166.9266,166.9661,124753.0
2023-06-21 15:55:00,169.41,169.41,168.98,169.11,287053.0,166.9661,166.9661,166.5423,166.6704,287053.0
2023-06-22 09:30:00,168.36,168.95,168.33,168.93,285543.0,165.9312,166.5127,165.9016,166.493,285543.0
2023-06-22 09:35:00,168.92,169.13,168.74,168.96,189438.0,166.4831,166.6901,166.3057,166.5226,189438.0
2023-06-22 09:40:00,168.93,169.28,168.81,169.24,138565.0,166.493,166.8379,166.3747,166.7985,138565.0
2023-06-22 09:45:00,169.24,169.57,169.21,169.48,62333.0,166.7985,167.1238,166.769,167.0351,62333.0
2023-06-22 09:50:00,169.48,169.6,169.26,169.36,103324.0,167.0351,167.1533,166.8182,166.9168,103324.0
2023-06-22 09:55:00,169.37,169.78,169.33,169.56,70649.0,166.9266,167.3307,166.8872,167.1139,70649.0
2023-06-22 10:00:00,169.59,169.72,169.39,169.61,57733.0,167.1435,167.2716,166.9464,167.1632,57733.0
2023-06-22 10:05:00,169.62,169.64,169.35,169.54,58294.0,167.173,167.1927,166.9069,167.0942,58294.0
2023-06-22 10:10:00,169.53,170.04,169.52,170.04,74868.0,167.0843,167.587,167.0745,167.587,74868.0
2023-06-22 10:15:00,170.04,170.24,169.98,170.14,61732.0,167.587,167.7841,167.5278,167.6855,61732.0
2023-06-22 10:20:00,170.12,170.21,169.9,169.97,69856.0,167.6658,167.7545,167.449,167.518,69856.0
2023-06-22 10:25:00,169.99,170.1,169.87,170.09,47830.0,167.5377,167.6461,167.4194,167.6363,47830.0
2023-06-22 10:30:00,170.09,170.14,169.95,169.97,73072.0,167.6363,167.6855,167.4983,167.518,73072.0
2023-06-22 10:35:00,169.93,169.99,169.7,169.7,77526.0,167.4786,167.5377,167.2519,167.2519,77526.0
2023-06-22 10:40:00,169.7,169.77,169.24,169.41,76486.0,167.2519,167.3209,166.7985,166.9661,76486.0
2023-06-22 10:45:00,169.37,169.61,169.23,169.6,57461.0,166.9266,167.1632,166.7887,167.1533,57461.0
2023-06-22 10:50:00,169.6,169.64,169.28,169.28,87013.0,167.1533,167.1927,166.8379,166.8379,87013.0
2023-06-22 10:55:00,169.28,169.5,169.21,169.46,52282.0,166.8379,167.0548,166.769,167.0153,52282.0
2023-06-22 11:00:00,169.45,169.82,169.44,169.77,64294.0,167.0055,167.3702,166.9956,167.3209,64294.0
2023-06-22 11:05:00,169.79,170.1,169.79,169.87,39956.0,167.3406,167.6461,167.3406,167.4194,39956.0
2023-06-22 11:10:00,169.88,169.94,169.71,169.78,48497.0,167.4293,167.4884,167.2617,167.3307,48497.0
2023-06-22 11:15:00,169.79,170.0,169.73,169.92,29153.0,167.3406,167.5476,167.2814,167.4687,29153.0
2023-06-22 11:20:00,169.91,170.02,169.64,169.75,54635.0,167.4589,167.5673,167.1927,167.3012,54635.0
2023-06-22 11:25:00,169.77,169.88,169.62,169.65,46514.0,167.3209,167.4293,167.173,167.2026,46514.0
2023-06-22 11:30:00,169.63,169.93,169.56,169.85,53098.0,167.1829,167.4786,167.1139,167.3997,53098.0
2023-06-22 11:35:00,169.85,170.11,169.83,170.05,70574.0,167.3997,167.656,167.38,167.5968,70574.0
2023-06-22 11:40:00,170.05,170.38,170.04,170.34,80965.0,167.5968,167.9221,167.587,167.8826,80965.0
2023-06-22 11:45:00,170.35,170.45,170.31,170.39,66899.0,167.8925,167.9911,167.8531,167.9319,66899.0
2023-06-22 11:50:00,170.4,170.42,170.17,170.18,52359.0,167.9418,167.9615,167.7151,167.725,52359.0
2023-06-22 11:55:00,170.19,170.2,170.07,170.19,42385.0,167.7348,167.7447,167.6165,167.7348,42385.0
2023-06-22 12:00:00,170.2,170.2,169.77,169.78,55693.0,167.7447,167.7447,167.3209,167.3307,55693.0
2023-06-22 12:05:00,169.75,169.81,169.65,169.72,64846.0,167.3012,167.3603,167.2026,167.2716,64846.0
2023-06-22 12:10:00,169.73,169.81,169.63,169.68,51366.0,167.2814,167.3603,167.1829,167.2322,51366.0
2023-06-22 12:15:00,169.69,169.83,169.64,169.7,67716.0,167.242,167.38,167.1927,167.2519,67716.0
2023-06-22 12:20:00,169.7,169.88,169.66,169.87,47791.0,167.2519,167.4293,167.2125,167.4194,47791.0
2023-06-22 12:25:00,169.87,169.87,169.62,169.76,48510.0,167.4194,167.4194,167.173,167.311,48510.0
2023-06-22 12:30:00,169.77,169.86,169.69,169.82,46145.0,167.3209,167.4096,167.242,167.3702,46145.0
2023-06-22 12:35:00,169.84,169.96,169.74,169.79,56280.0,167.3899,167.5081,167.2913,167.3406,56280.0
2023-06-22 12:40:00,169.8,169.86,169.73,169.77,39334.0,167.3504,167.4096,167.2814,167.3209,39334.0
2023-06-22 12:45:00,169.78,169.9,169.72,169.76,42336.0,167.3307,167.449,167.2716,167.311,42336.0
2023-06-22 12:50:00,169.76,169.77,169.67,169.68,47490.0,167.311,167.3209,167.2223,167.2322,47490.0
2023-06-22 12:55:00,169.69,169.82,169.67,169.76,57398.0,167.242,167.3702,167.2223,167.311,57398.0
2023-06-22 13:00:00,169.78,169.78,169.28,169.3,106863.0,167.3307,167.3307,166.8379,166.8577,106863.0
2023-06-22 13:05:00,169.28,169.53,169.25,169.44,55853.0,166.8379,167.0843,166.8084,166.9956,55853.0
2023-06-22 13:10:00,169.44,169.57,169.41,169.5,38284.0,166.9956,167.1238,166.9661,167.0548,38284.0
2023-06-22 13:15:00,169.49,169.56,169.36,169.56,42132.0,167.0449,167.1139,166.9168,167.1139,42132.0
2023-06-22 13:20:00,169.56,169.63,169.48,169.58,44672.0,167.1139,167.1829,167.0351,167.1336,44672.0
2023-06-22 13:25:00,169.56,169.62,169.52,169.58,39908.0,167.1139,167.173,167.0745,167.1336,39908.0
2023-06-22 13:30:00,169.58,169.68,169.54,169.6,46753.0,167.1336,167.2322,167.0942,167.1533,46753.0
2023-06-22 13:35:00,169.61,169.68,169.53,169.64,42049.0,167.1632,167.2322,167.0843,167.1927,42049.0
2023-06-22 13:40:00,169.65,169.82,169.63,169.8,46255.0,167.2026,167.3702,167.1829,167.3504,46255.0
2023-06-22 13:45:00,169.8,169.81,169.72,169.76,44514.0,167.3504,167.3603,167.2716,167.311,44514.0
2023-06-22 13:50:00,169.76,169.89,169.73,169.86,50143.0,167.311,167.4391,167.2814,167.4096,50143.0
2023-06-22 13:55:00,169.86,169.98,169.85,169.94,52053.0,167.4096,167.5278,167.3997,167.4884,52053.0
2023-06-22 14:00:00,169.97,170.06,169.93,170.04,47988.0,167.518,167.6067,167.4786,167.587,47988.0
2023-06-22 14:05:00,170.03,170.05,169.92,169.93,56801.0,167.5771,167.5968,167.4687,167.4786,56801.0
2023-06-22 14:10:00,169.93,170.04,169.91,170.0,43975.0,167.4786,167.587,167.4589,167.5476,43975.0
2023-06-22 14:15:00,170.0,170.03,169.86,169.91,59828.0,167.5476,167.5771,167.4096,167.4589,59828.0
2023-06-22 14:20:00,169.91,169.97,169.86,169.97,41204.0,167.4589,167.518,167.4096,167.518,41204.0
2023-06-22 14:25:00,169.98,170.06,169.91,170.0,59844.0,167.5278,167.6067,167.4589,167.5476,59844.0
2023-06-22 14:30:00,170.01,170.13,169.78,169.92,57027.0,167.5574,167.6757,167.3307,167.4687,57027.0
2023-06-22 14:35:00,169.9,170.06,169.82,170.02,42126.0,167.449,167.6067,167.3702,167.5673,42126.0
2023-06-22 14:40:00,170.02,170.12,169.97,170.12,42157.0,167.5673,167.6658,167.518,167.6658,42157.0
2023-06-22 14:45:00,170.12,170.13,170.01,170.07,64981.0,167.6658,167.6757,167.5574,167.6165,64981.0
2023-06-22 14:50:00,170.06,170.22,170.04,170.21,79563.0,167.6067,167.7644,167.587,167.7545,79563.0
2023-06-22 14:55:00,170.22,170.35,170.2,170.33,90292.0,167.7644,167.8925,167.7447,167.8728,90292.0
2023-06-22 15:00:00,170.34,170.36,170.16,170.23,71688.0,167.8826,167.9024,167.7052,167.7742,71688.0
2023-06-22 15:05:00,170.23,170.34,170.18,170.22,65982.0,167.7742,167.8826,167.725,167.7644,65982.0
2023-06-22 15:10:00,170.22,170.32,170.2,170.29,84564.0,167.7644,167.8629,167.7447,167.8334,84564.0
2023-06-22 15:15:00,170.27,170.33,170.1,170.2,54703.0,167.8137,167.8728,167.6461,167.7447,54703.0
2023-06-22 15:20:00,170.19,170.22,170.03,170.11,52202.0,167.7348,167.7644,167.5771,167.656,52202.0
2023-06-22 15:25:00,170.11,170.11,169.96,170.0,81437.0,167.656,167.656,167.5081,167.5476,81437.0
2023-06-22 15:30:00,169.99,170.03,169.87,170.02,111779.0,167.5377,167.5771,167.4194,167.5673,111779.0
2023-06-22 15:35:00,170.02,170.22,170.01,170.22,94255.0,167.5673,167.7644,167.5574,167.7644,94255.0
2023-06-22 15:40:00,170.22,170.28,170.16,170.28,106726.0,167.7644,167.8235,167.7052,167.8235,106726.0
2023-06-22 15:45:00,170.27,170.4,170.26,170.31,129086.0,167.8137,167.9418,167.8038,167.8531,129086.0
2023-06-22 15:50:00,170.33,170.52,170.26,170.52,204297.0,167.8728,168.0601,167.8038,168.0601,204297.0
2023-06-22 15:55:00,170.52,170.57,170.32,170.53,425988.0,168.0601,168.1093,167.8629,168.0699,425988.0
2023-06-23 09:30:00,168.4,168.83,168.16,168.83,409133.0,165.9706,166.3944,165.7341,166.3944,409133.0
2023-06-23 09:35:00,168.83,168.95,168.5,168.56,173117.0,166.3944,166.5127,166.0692,166.1283,173117.0
2023-06-23 09:40:00,168.55,168.58,168.27,168.46,125248.0,166.1185,166.148,165.8425,166.0298,125248.0
2023-06-23 09:45:00,168.47,168.55,167.94,167.99,218076.0,166.0396,166.1185,165.5173,165.5666,218076.0
2023-06-23 09:50:00,167.99,168.4,167.97,168.37,84436.0,165.5666,165.9706,165.5468,165.9411,84436.0
2023-06-23 09:55:00,168.41,168.56,168.26,168.44,79732.0,165.9805,166.1283,165.8327,166.0101,79732.0
2023-06-23 10:00:00,168.39,168.56,168.25,168.46,51815.0,165.9608,166.1283,165.8228,166.0298,51815.0
2023-06-23 10:05:00,168.45,168.76,168.33,168.76,45175.0,166.0199,166.3254,165.9016,166.3254,45175.0
2023-06-23 10:10:00,168.77,169.03,168.77,168.77,77914.0,166.3353,166.5915,166.3353,166.3353,77914.0
2023-06-23 10:15:00,168.77,169.0,168.76,168.99,75328.0,166.3353,166.562,166.3254,166.5521,75328.0
2023-06-23 10:20:00,168.98,169.0,168.61,168.84,71245.0,166.5423,166.562,166.1776,166.4043,71245.0
2023-06-23 10:25:00,168.86,168.87,168.58,168.77,79536.0,166.424,166.4339,166.148,166.3353,79536.0
2023-06-23 10:30:00,168.76,168.95,168.74,168.78,69181.0,166.3254,166.5127,166.3057,166.3452,69181.0
2023-06-23 10:35:00,168.78,169.0,168.68,168.97,73322.0,166.3452,166.562,166.2466,166.5324,73322.0
2023-06-23 10:40:00,168.97,169.11,168.86,169.09,40962.0,166.5324,166.6704,166.424,166.6507,40962.0
2023-06-23 10:45:00,169.1,169.13,168.76,168.88,35811.0,166.6605,166.6901,166.3254,166.4437,35811.0
2023-06-23 10:50:00,168.83,168.91,168.61,168.71,65317.0,166.3944,166.4733,166.1776,166.2762,65317.0
2023-06-23 10:55:00,168.71,168.77,168.52,168.77,46446.0,166.2762,166.3353,166.0889,166.3353,46446.0
2023-06-23 11:00:00,168.8,168.83,168.62,168.68,35300.0,166.3649,166.3944,166.1875,166.2466,35300.0
2023-06-23 11:05:00,168.68,168.82,168.65,168.74,48186.0,166.2466,166.3846,166.217,166.3057,48186.0
2023-06-23 11:10:00,168.73,168.76,168.56,168.56,36102.0,166.2959,166.3254,166.1283,166.1283,36102.0
2023-06-23 11:15:00,168.56,168.66,168.44,168.49,27627.0,166.1283,166.2269,166.0101,166.0593,27627.0
2023-06-23 11:20:00,168.47,168.6,168.38,168.5,61043.0,166.0396,166.1678,165.9509,166.0692,61043.0
2023-06-23 11:25:00,168.49,168.51,168.26,168.38,67316.0,166.0593,166.079,165.8327,165.9509,67316.0
2023-06-23 11:30:00,168.39,168.44,168.3,168.35,37019.0,165.9608,166.0101,165.8721,165.9214,37019.0
2023-06-23 11:35:00,168.35,168.67,168.35,168.6,34702.0,165.9214,166.2367,165.9214,166.1678,34702.0
2023-06-23 11:40:00,168.6,168.83,168.59,168.74,56598.0,166.1678,166.3944,166.1579,166.3057,56598.0
2023-06-23 11:45:00,168.75,168.84,168.67,168.79,38871.0,166.3156,166.4043,166.2367,166.355,38871.0
2023-06-23 11:50:00,168.8,168.82,168.72,168.74,63202.0,166.3649,166.3846,166.286,166.3057,63202.0
2023-06-23 11:55:00,168.76,168.8,168.7,168.73,28424.0,166.3254,166.3649,166.2663,166.2959,28424.0
2023-06-23 12:00:00,168.73,168.93,168.73,168.77,91174.0,166.2959,166.493,166.2959,166.3353,91174.0
2023-06-23 12:05:00,168.77,168.78,168.68,168.78,25387.0,166.3353,166.3452,166.2466,166.3452,25387.0
2023-06-23 12:10:00,168.77,168.91,168.69,168.87,48499.0,166.3353,166.4733,166.2565,166.4339,48499.0
2023-06-23 12:15:00,168.85,169.15,168.85,169.1,55100.0,166.4141,166.7098,166.4141,166.6605,55100.0
2023-06-23 12:20:00,169.11,169.16,169.01,169.09,34637.0,166.6704,166.7197,166.5718,166.6507,34637.0
2023-06-23 12:25:00,169.09,169.18,169.07,169.16,28327.0,166.6507,166.7394,166.631,166.7197,28327.0
2023-06-23 12:30:00,169.16,169.34,169.13,169.15,72426.0,166.7197,166.8971,166.6901,166.7098,72426.0
2023-06-23 12:35:00,169.14,169.28,169.07,169.23,30775.0,166.7,166.8379,166.631,166.7887,30775.0
2023-06-23 12:40:00,169.23,169.34,169.2,169.26,24618.0,166.7887,166.8971,166.7591,166.8182,24618.0
2023-06-23 12:45:00,169.26,169.28,169.17,169.25,30453.0,166.8182,166.8379,166.7295,166.8084,30453.0
2023-06-23 12:50:00,169.26,169.3,169.11,169.13,26112.0,166.8182,166.8577,166.6704,166.6901,26112.0
2023-06-23 12:55:00,169.13,169.3,169.13,169.25,22146.0,166.6901,166.8577,166.6901,166.8084,22146.0
2023-06-23 13:00:00,169.26,169.38,169.16,169.25,23893.0,166.8182,166.9365,166.7197,166.8084,23893.0
2023-06-23 13:05:00,169.27,169.37,169.15,169.36,40534.0,166.8281,166.9266,166.7098,166.9168,40534.0
2023-06-23 13:10:00,169.37,169.51,169.36,169.49,34135.0,166.9266,167.0646,166.9168,167.0449,34135.0
2023-06-23 13:15:00,169.49,169.6,169.44,169.53,22684.0,167.0449,167.1533,166.9956,167.0843,22684.0
2023-06-23 13:20:00,169.53,169.64,169.5,169.59,45674.0,167.0843,167.1927,167.0548,167.1435,45674.0
2023-06-23 13:25:00,169.59,169.65,169.48,169.55,32698.0,167.1435,167.2026,167.0351,167.104,32698.0
2023-06-23 13:30:00,169.55,169.61,169.43,169.49,34781.0,167.104,167.1632,166.9858,167.0449,34781.0
2023-06-23 13:35:00,169.5,169.51,169.38,169.47,45968.0,167.0548,167.0646,166.9365,167.0252,45968.0
2023-06-23 13:40:00,169.48,169.53,169.29,169.33,36139.0,167.0351,167.0843,166.8478,166.8872,36139.0
2023-06-23 13:45:00,169.33,169.35,169.27,169.3,51149.0,166.8872,166.9069,166.8281,166.8577,51149.0
2023-06-23 13:50:00,169.28,169.45,169.25,169.33,44451.0,166.8379,167.0055,166.8084,166.8872,44451.0
2023-06-23 13:55:00,169.34,169.45,169.33,169.34,26898.0,166.8971,167.0055,166.8872,166.8971,26898.0
2023-06-23 14:00:00,169.33,169.41,169.31,169.34,32065.0,166.8872,166.9661,166.8675,166.8971,32065.0
2023-06-23 14:05:00,169.34,169.34,169.18,169.25,41035.0,166.8971,166.8971,166.7394,166.8084,41035.0
2023-06-23 14:10:00,169.24,169.24,169.06,169.12,46937.0,166.7985,166.7985,166.6211,166.6802,46937.0
2023-06-23 14:15:00,169.11,169.24,169.09,169.17,38658.0,166.6704,166.7985,166.6507,166.7295,38658.0
2023-06-23 14:20:00,169.17,169.33,169.17,169.3,26544.0,166.7295,166.8872,166.7295,166.8577,26544.0
2023-06-23 14:25:00,169.29,169.29,169.05,169.16,37445.0,166.8478,166.8478,166.6113,166.7197,37445.0
2023-06-23 14:30:00,169.17,169.2,169.09,169.19,36190.0,166.7295,166.7591,166.6507,166.7492,36190.0
2023-06-23 14:35:00,169.17,169.24,168.98,169.0,40797.0,166.7295,166.7985,166.5423,166.562,40797.0
2023-06-23 14:40:00,169.0,169.04,168.82,168.82,52485.0,166.562,166.6014,166.3846,166.3846,52485.0
2023-06-23 14:45:00,168.81,168.84,168.62,168.71,61690.0,166.3747,166.4043,166.1875,166.2762,61690.0
2023-06-23 14:50:00,168.72,168.76,168.64,168.71,54312.0,166.286,166.3254,166.2072,166.2762,54312.0
2023-06-23 14:55:00,168.7,168.8,168.65,168.67,40534.0,166.2663,166.3649,166.217,166.2367,40534.0
2023-06-23 15:00:00,168.66,168.66,168.39,168.56,77205.0,166.2269,166.2269,165.9608,166.1283,77205.0
2023-06-23 15:05:00,168.53,168.69,168.53,168.67,52225.0,166.0988,166.2565,166.0988,166.2367,52225.0
2023-06-23 15:10:00,168.68,168.87,168.67,168.77,223972.0,166.2466,166.4339,166.2367,166.3353,223972.0
2023-06-23 15:15:00,168.77,168.94,168.74,168.93,109551.0,166.3353,166.5028,166.3057,166.493,109551.0
2023-06-23 15:20:00,168.94,168.97,168.73,168.78,71000.0,166.5028,166.5324,166.2959,166.3452,71000.0
2023-06-23 15:25:00,168.78,168.83,168.72,168.79,96329.0,166.3452,166.3944,166.286,166.355,96329.0
2023-06-23 15:30:00,168.79,168.96,168.79,168.92,144177.0,166.355,166.5226,166.355,166.4831,144177.0
2023-06-23 15:35:00,168.93,169.08,168.92,169.03,136023.0,166.493,166.6408,166.4831,166.5915,136023.0
2023-06-23 15:40:00,169.04,169.13,168.93,169.11,110661.0,166.6014,166.6901,166.493,166.6704,110661.0
2023-06-23 15:45:00,169.11,169.13,169.01,169.09,111989.0,166.6704,166.6901,166.5718,166.6507,111989.0
2023-06-23 15:50:00,169.09,169.09,168.62,168.68,331223.0,166.6507,166.6507,166.1875,166.2466,331223.0
2023-06-23 15:55:00,168.69,168.89,168.55,168.64,498323.0,166.2565,166.4536,166.1185,166.2072,498323.0
2023-06-26 09:30:00,168.8,169.07,168.51,169.07,139664.0,166.3649,166.631,166.079,166.631,139664.0
2023-06-26 09:35:00,169.07,169.25,168.97,169.24,65097.0,166.631,166.8084,166.5324,166.7985,65097.0
2023-06-26 09:40:00,169.25,169.52,169.22,169.44,74851.0,166.8084,167.0745,166.7788,166.9956,74851.0
2023-06-26 09:45:00,169.42,169.63,169.42,169.47,88357.0,166.9759,167.1829,166.9759,167.0252,88357.0
2023-06-26 09:50:00,169.47,170.01,169.45,169.93,78996.0,167.0252,167.5574,167.0055,167.4786,78996.0
2023-06-26 09:55:00,169.94,170.12,169.89,170.08,94094.0,167.4884,167.6658,167.4391,167.6264,94094.0
2023-06-26 10:00:00,170.08,170.17,169.91,169.96,48439.0,167.6264,167.7151,167.4589,167.5081,48439.0
2023-06-26 10:05:00,169.98,170.19,169.95,170.06,44245.0,167.5278,167.7348,167.4983,167.6067,44245.0
2023-06-26 10:10:00,170.01,170.12,169.83,170.12,71200.0,167.5574,167.6658,167.38,167.6658,71200.0
2023-06-26 10:15:00,170.1,170.28,170.01,170.02,44847.0,167.6461,167.8235,167.5574,167.5673,44847.0
2023-06-26 10:20:00,170.01,170.1,169.85,170.06,128054.0,167.5574,167.6461,167.3997,167.6067,128054.0
2023-06-26 10:25:00,170.05,170.12,169.89,170.0,79266.0,167.5968,167.6658,167.4391,167.5476,79266.0
2023-06-26 10:30:00,170.0,170.05,169.48,169.65,73489.0,167.5476,167.5968,167.0351,167.2026,73489.0
2023-06-26 10:35:00,169.64,169.69,169.33,169.35,45473.0,167.1927,167.242,166.8872,166.9069,45473.0
2023-06-26 10:40:00,169.34,169.34,169.04,169.31,63699.0,166.8971,166.8971,166.6014,166.8675,63699.0
2023-06-26 10:45:00,169.3,169.64,169.3,169.64,29112.0,166.8577,167.1927,166.8577,167.1927,29112.0
2023-06-26 10:50:00,169.67,169.85,169.6,169.72,47889.0,167.2223,167.3997,167.1533,167.2716,47889.0
2023-06-26 10:55:00,169.7,169.73,169.39,169.58,31660.0,167.2519,167.2814,166.9464,167.1336,31660.0
2023-06-26 11:00:00,169.59,169.61,169.19,169.19,46980.0,167.1435,167.1632,166.7492,166.7492,46980.0
2023-06-26 11:05:00,169.18,169.19,168.87,169.04,42164.0,166.7394,166.7492,166.4339,166.6014,42164.0
2023-06-26 11:10:00,169.0,169.08,168.88,169.04,20272.0,166.562,166.6408,166.4437,166.6014,20272.0
2023-06-26 11:15:00,169.0,169.11,168.64,168.67,67913.0,166.562,166.6704,166.2072,166.2367,67913.0
2023-06-26 11:20:00,168.64,168.72,168.48,168.59,37650.0,166.2072,166.286,166.0495,166.1579,37650.0
2023-06-26 11:25:00,168.58,168.82,168.58,168.63,27965.0,166.148,166.3846,166.148,166.1973,27965.0
2023-06-26 11:30:00,168.64,168.94,168.57,168.87,46853.0,166.2072,166.5028,166.1382,166.4339,46853.0
2023-06-26 11:35:00,168.86,169.0,168.83,168.87,19674.0,166.424,166.562,166.3944,166.4339,19674.0
2023-06-26 11:40:00,168.87,168.93,168.54,168.61,25665.0,166.4339,166.493,166.1086,166.1776,25665.0
2023-06-26 11:45:00,168.6,168.87,168.6,168.83,15857.0,166.1678,166.4339,166.1678,166.3944,15857.0
2023-06-26 11:50:00,168.82,168.89,168.7,168.86,10332.0,166.3846,166.4536,166.2663,166.424,10332.0
2023-06-26 11:55:00,168.88,168.91,168.67,168.89,24263.0,166.4437,166.4733,166.2367,166.4536,24263.0
2023-06-26 12:00:00,168.88,168.91,168.62,168.68,27144.0,166.4437,166.4733,166.1875,166.2466,27144.0
2023-06-26 12:05:00,168.67,168.67,168.08,168.14,59306.0,166.2367,166.2367,165.6553,165.7144,59306.0
2023-06-26 12:10:00,168.1,168.12,167.95,168.11,46767.0,165.675,165.6947,165.5271,165.6848,46767.0
2023-06-26 12:15:00,168.09,168.39,168.03,168.2,40125.0,165.6651,165.9608,165.606,165.7735,40125.0
2023-06-26 12:20:00,168.19,168.43,168.07,168.35,65233.0,165.7637,166.0002,165.6454,165.9214,65233.0
2023-06-26 12:25:00,168.32,168.37,168.15,168.21,37241.0,165.8918,165.9411,165.7242,165.7834,37241.0
2023-06-26 12:30:00,168.2,168.25,168.11,168.16,28181.0,165.7735,165.8228,165.6848,165.7341,28181.0
2023-06-26 12:35:00,168.2,168.28,167.97,168.02,29250.0,165.7735,165.8524,165.5468,165.5961,29250.0
2023-06-26 12:40:00,168.0,168.05,167.7,167.76,51128.0,165.5764,165.6257,165.2807,165.3399,51128.0
2023-06-26 12:45:00,167.75,167.97,167.67,167.86,84745.0,165.33,165.5468,165.2512,165.4384,84745.0
2023-06-26 12:50:00,167.91,168.0,167.83,167.99,24065.0,165.4877,165.5764,165.4089,165.5666,24065.0
2023-06-26 12:55:00,168.02,168.15,167.95,168.15,80889.0,165.5961,165.7242,165.5271,165.7242,80889.0
2023-06-26 13:00:00,168.14,168.17,168.05,168.08,18606.0,165.7144,165.744,165.6257,165.6553,18606.0
2023-06-26 13:05:00,168.09,168.17,168.05,168.05,21701.0,165.6651,165.744,165.6257,165.6257,21701.0
2023-06-26 13:10:00,168.07,168.14,167.9,168.01,27192.0,165.6454,165.7144,165.4778,165.5863,27192.0
2023-06-26 13:15:00,168.0,168.13,168.0,168.06,13051.0,165.5764,165.7045,165.5764,165.6355,13051.0
2023-06-26 13:20:00,168.06,168.13,167.97,167.99,38197.0,165.6355,165.7045,165.5468,165.5666,38197.0
2023-06-26 13:25:00,167.98,168.2,167.8,168.18,22579.0,165.5567,165.7735,165.3793,165.7538,22579.0
2023-06-26 13:30:00,168.17,168.19,168.04,168.04,18479.0,165.744,165.7637,165.6158,165.6158,18479.0
2023-06-26 13:35:00,168.05,168.09,167.94,168.06,18057.0,165.6257,165.6651,165.5173,165.6355,18057.0
2023-06-26 13:40:00,168.07,168.18,167.98,167.99,19412.0,165.6454,165.7538,165.5567,165.5666,19412.0
2023-06-26 13:45:00,168.0,168.14,167.95,168.05,21643.0,165.5764,165.7144,165.5271,165.6257,21643.0
2023-06-26 13:50:00,168.05,168.05,167.88,167.97,21368.0,165.6257,165.6257,165.4581,165.5468,21368.0
2023-06-26 13:55:00,167.96,168.01,167.85,167.93,19498.0,165.537,165.5863,165.4286,165.5074,19498.0
2023-06-26 14:00:00,167.92,168.05,167.86,168.0,14891.0,165.4976,165.6257,165.4384,165.5764,14891.0
2023-06-26 14:05:00,168.0,168.02,167.88,168.01,23759.0,165.5764,165.5961,165.4581,165.5863,23759.0
2023-06-26 14:10:00,168.01,168.12,167.97,168.04,14384.0,165.5863,165.6947,165.5468,165.6158,14384.0
2023-06-26 14:15:00,168.03,168.04,167.91,167.92,19385.0,165.606,165.6158,165.4877,165.4976,19385.0
2023-06-26 14:20:00,167.92,167.98,167.77,167.77,15517.0,165.4976,165.5567,165.3497,165.3497,15517.0
2023-06-26 14:25:00,167.78,167.97,167.74,167.94,19844.0,165.3596,165.5468,165.3202,165.5173,19844.0
2023-06-26 14:30:00,167.93,168.13,167.92,168.12,24482.0,165.5074,165.7045,165.4976,165.6947,24482.0
2023-06-26 14:35:00,168.12,168.33,168.06,168.33,28157.0,165.6947,165.9016,165.6355,165.9016,28157.0
2023-06-26 14:40:00,168.33,168.35,168.21,168.31,19925.0,165.9016,165.9214,165.7834,165.8819,19925.0
2023-06-26 14:45:00,168.32,168.33,168.23,168.28,17184.0,165.8918,165.9016,165.8031,165.8524,17184.0
2023-06-26 14:50:00,168.3,168.35,168.21,168.27,18990.0,165.8721,165.9214,165.7834,165.8425,18990.0
2023-06-26 14:55:00,168.28,168.32,168.14,168.2,51359.0,165.8524,165.8918,165.7144,165.7735,51359.0
2023-06-26 15:00:00,168.2,168.31,168.17,168.28,28353.0,165.7735,165.8819,165.744,165.8524,28353.0
2023-06-26 15:05:00,168.28,168.33,168.19,168.3,43160.0,165.8524,165.9016,165.7637,165.8721,43160.0
2023-06-26 15:10:00,168.31,168.32,168.2,168.25,45834.0,165.8819,165.8918,165.7735,165.8228,45834.0
2023-06-26 15:15:00,168.26,168.29,168.14,168.23,45429.0,165.8327,165.8622,165.7144,165.8031,45429.0
2023-06-26 15:20:00,168.22,168.3,168.06,168.13,42053.0,165.7932,165.8721,165.6355,165.7045,42053.0
2023-06-26 15:25:00,168.14,168.18,168.06,168.11,32808.0,165.7144,165.7538,165.6355,165.6848,32808.0
2023-06-26 15:30:00,168.11,168.21,168.03,168.14,63473.0,165.6848,165.7834,165.606,165.7144,63473.0
2023-06-26 15:35:00,168.13,168.24,168.09,168.16,77251.0,165.7045,165.8129,165.6651,165.7341,77251.0
2023-06-26 15:40:00,168.16,168.17,167.92,167.92,79408.0,165.7341,165.744,165.4976,165.4976,79408.0
2023-06-26 15:45:00,167.91,167.92,167.56,167.78,136401.0,165.4877,165.4976,165.1428,165.3596,136401.0
2023-06-26 15:50:00,167.78,167.8,167.61,167.67,183466.0,165.3596,165.3793,165.192,165.2512,183466.0
2023-06-26 15:55:00,167.68,167.68,167.32,167.38,510772.0,165.261,165.261,164.9062,164.9654,510772.0
2023-06-27 09:30:00,168.11,168.46,168.03,168.46,257764.0,165.6848,166.0298,165.606,166.0298,257764.0
2023-06-27 09:35:00,168.45,168.78,168.45,168.53,130171.0,166.0199,166.3452,166.0199,166.0988,130171.0
2023-06-27 09:40:00,168.53,168.77,168.3,168.65,86254.0,166.0988,166.3353,165.8721,166.217,86254.0
2023-06-27 09:45:00,168.64,168.78,168.45,168.68,105508.0,166.2072,166.3452,166.0199,166.2466,105508.0
2023-06-27 09:50:00,168.66,168.92,168.65,168.85,94637.0,166.2269,166.4831,166.217,166.4141,94637.0
2023-06-27 09:55:00,168.84,168.94,168.67,168.91,77839.0,166.4043,166.5028,166.2367,166.4733,77839.0
2023-06-27 10:00:00,168.9,169.08,168.7,168.86,139323.0,166.4634,166.6408,166.2663,166.424,139323.0
2023-06-27 10:05:00,168.86,168.86,168.35,168.51,69599.0,166.424,166.424,165.9214,166.079,69599.0
2023-06-27 10:10:00,168.48,168.48,168.1,168.39,59559.0,166.0495,166.0495,165.675,165.9608,59559.0
2023-06-27 10:15:00,168.39,168.51,168.31,168.5,55121.0,165.9608,166.079,165.8819,166.0692,55121.0
2023-06-27 10:20:00,168.5,168.6,168.29,168.46,47151.0,166.0692,166.1678,165.8622,166.0298,47151.0
2023-06-27 10:25:00,168.46,168.75,168.44,168.53,50474.0,166.0298,166.3156,166.0101,166.0988,50474.0
2023-06-27 10:30:00,168.53,168.57,168.26,168.43,84455.0,166.0988,166.1382,165.8327,166.0002,84455.0
2023-06-27 10:35:00,168.44,168.59,168.37,168.56,71485.0,166.0101,166.1579,165.9411,166.1283,71485.0
2023-06-27 10:40:00,168.54,168.59,168.33,168.37,48604.0,166.1086,166.1579,165.9016,165.9411,48604.0
2023-06-27 10:45:00,168.39,168.54,168.28,168.52,47174.0,165.9608,166.1086,165.8524,166.0889,47174.0
2023-06-27 10:50:00,168.52,168.7,168.49,168.57,43964.0,166.0889,166.2663,166.0593,166.1382,43964.0
2023-06-27 10:55:00,168.57,168.59,168.37,168.5,95059.0,166.1382,166.1579,165.9411,166.0692,95059.0
2023-06-27 11:00:00,168.51,168.56,168.12,168.15,54176.0,166.079,166.1283,165.6947,165.7242,54176.0
2023-06-27 11:05:00,168.16,168.27,168.06,168.17,109603.0,165.7341,165.8425,165.6355,165.744,109603.0
2023-06-27 11:10:00,168.17,168.23,167.95,168.23,65278.0,165.744,165.8031,165.5271,165.8031,65278.0
2023-06-27 11:15:00,168.22,168.39,168.14,168.37,40704.0,165.7932,165.9608,165.7144,165.9411,40704.0
2023-06-27 11:20:00,168.39,168.57,168.37,168.56,29446.0,165.9608,166.1382,165.9411,166.1283,29446.0
2023-06-27 11:25:00,168.55,168.97,168.54,168.97,52660.0,166.1185,166.5324,166.1086,166.5324,52660.0
2023-06-27 11:30:00,168.98,169.06,168.91,168.95,30519.0,166.5423,166.6211,166.4733,166.5127,30519.0
2023-06-27 11:35:00,168.95,169.13,168.86,169.08,50806.0,166.5127,166.6901,166.424,166.6408,50806.0
2023-06-27 11:40:00,169.07,169.22,169.02,169.2,24000.0,166.631,166.7788,166.5817,166.7591,24000.0
2023-06-27 11:45:00,169.2,169.22,169.03,169.08,24900.0,166.7591,166.7788,166.5915,166.6408,24900.0
2023-06-27 11:50:00,169.09,169.35,169.09,169.35,64649.0,166.6507,166.9069,166.6507,166.9069,64649.0
2023-06-27 11:55:00,169.36,169.38,169.25,169.32,31647.0,166.9168,166.9365,166.8084,166.8774,31647.0
2023-06-27 12:00:00,169.32,169.38,169.25,169.38,59162.0,166.8774,166.9365,166.8084,166.9365,59162.0
2023-06-27 12:05:00,169.37,169.41,169.24,169.26,29999.0,166.9266,166.9661,166.7985,166.8182,29999.0
2023-06-27 12:10:00,169.26,169.34,169.23,169.28,36536.0,166.8182,166.8971,166.7887,166.8379,36536.0
2023-06-27 12:15:00,169.29,169.39,169.25,169.32,34270.0,166.8478,166.9464,166.8084,166.8774,34270.0
2023-06-27 12:20:00,169.32,169.47,169.27,169.46,37050.0,166.8774,167.0252,166.8281,167.0153,37050.0
2023-06-27 12:25:00,169.46,169.64,169.43,169.61,65295.0,167.0153,167.1927,166.9858,167.1632,65295.0
2023-06-27 12:30:00,169.62,169.64,169.53,169.61,23241.0,167.173,167.1927,167.0843,167.1632,23241.0
2023-06-27 12:35:00,169.62,169.73,169.56,169.73,26169.0,167.173,167.2814,167.1139,167.2814,26169.0
2023-06-27 12:40:00,169.74,169.86,169.68,169.85,94595.0,167.2913,167.4096,167.2322,167.3997,94595.0
2023-06-27 12:45:00,169.86,169.97,169.86,169.92,49128.0,167.4096,167.518,167.4096,167.4687,49128.0
2023-06-27 12:50:00,169.93,169.97,169.88,169.89,19009.0,167.4786,167.518,167.4293,167.4391,19009.0
2023-06-27 12:55:00,169.9,169.95,169.81,169.88,32790.0,167.449,167.4983,167.3603,167.4293,32790.0
2023-06-27 13:00:00,169.87,169.9,169.81,169.83,32504.0,167.4194,167.449,167.3603,167.38,32504.0
2023-06-27 13:05:00,169.85,169.86,169.69,169.81,16223.0,167.3997,167.4096,167.242,167.3603,16223.0
2023-06-27 13:10:00,169.8,169.89,169.77,169.84,60872.0,167.3504,167.4391,167.3209,167.3899,60872.0
2023-06-27 13:15:00,169.83,170.06,169.78,170.05,44493.0,167.38,167.6067,167.3307,167.5968,44493.0
2023-06-27 13:20:00,170.06,170.2,170.06,170.17,33979.0,167.6067,167.7447,167.6067,167.7151,33979.0
2023-06-27 13:25:00,170.18,170.21,170.07,170.11,55505.0,167.725,167.7545,167.6165,167.656,55505.0
2023-06-27 13:30:00,170.12,170.31,170.12,170.2,67203.0,167.6658,167.8531,167.6658,167.7447,67203.0
2023-06-27 13:35:00,170.21,170.28,170.19,170.27,19713.0,167.7545,167.8235,167.7348,167.8137,19713.0
2023-06-27 13:40:00,170.28,170.38,170.28,170.36,27265.0,167.8235,167.9221,167.8235,167.9024,27265.0
2023-06-27 13:45:00,170.35,170.49,170.35,170.47,63352.0,167.8925,168.0305,167.8925,168.0108,63352.0
2023-06-27 13:50:00,170.47,170.52,170.42,170.46,31723.0,168.0108,168.0601,167.9615,168.0009,31723.0
2023-06-27 13:55:00,170.46,170.54,170.37,170.52,22044.0,168.0009,168.0798,167.9122,168.0601,22044.0
2023-06-27 14:00:00,170.53,170.55,170.45,170.5,19180.0,168.0699,168.0896,167.9911,168.0403,19180.0
2023-06-27 14:05:00,170.5,170.5,170.34,170.4,48715.0,168.0403,168.0403,167.8826,167.9418,48715.0
2023-06-27 14:10:00,170.4,170.57,170.4,170.57,32620.0,167.9418,168.1093,167.9418,168.1093,32620.0
2023-06-27 14:15:00,170.58,170.69,170.56,170.67,38770.0,168.1192,168.2276,168.0995,168.2079,38770.0
2023-06-27 14:20:00,170.68,170.72,170.62,170.71,59857.0,168.2177,168.2572,168.1586,168.2473,59857.0
2023-06-27 14:25:00,170.71,170.74,170.65,170.72,48080.0,168.2473,168.2769,168.1882,168.2572,48080.0
2023-06-27 14:30:00,170.72,170.81,170.7,170.79,34525.0,168.2572,168.3459,168.2375,168.3262,34525.0
2023-06-27 14:35:00,170.79,170.86,170.69,170.69,26664.0,168.3262,168.3951,168.2276,168.2276,26664.0
2023-06-27 14:40:00,170.69,170.69,170.56,170.62,36185.0,168.2276,168.2276,168.0995,168.1586,36185.0
2023-06-27 14:45:00,170.61,170.74,170.55,170.71,148419.0,168.1488,168.2769,168.0896,168.2473,148419.0
2023-06-27 14:50:00,170.71,170.86,170.67,170.81,50465.0,168.2473,168.3951,168.2079,168.3459,50465.0
2023-06-27 14:55:00,170.81,170.83,170.6,170.62,51315.0,168.3459,168.3656,168.1389,168.1586,51315.0
2023-06-27 15:00:00,170.64,170.78,170.64,170.73,65504.0,168.1783,168.3163,168.1783,168.267,65504.0
2023-06-27 15:05:00,170.73,170.87,170.73,170.84,28525.0,168.267,168.405,168.267,168.3754,28525.0
2023-06-27 15:10:00,170.84,170.97,170.76,170.97,35330.0,168.3754,168.5036,168.2966,168.5036,35330.0
2023-06-27 15:15:00,170.96,170.97,170.84,170.89,71916.0,168.4937,168.5036,168.3754,168.4247,71916.0
2023-06-27 15:20:00,170.9,171.01,170.84,171.01,51580.0,168.4346,168.543,168.3754,168.543,51580.0
2023-06-27 15:25:00,171.0,171.13,170.94,171.12,72860.0,168.5331,168.6613,168.474,168.6514,72860.0
2023-06-27 15:30:00,171.12,171.12,170.86,170.88,99794.0,168.6514,168.6514,168.3951,168.4149,99794.0
2023-06-27 15:35:00,170.88,170.9,170.79,170.84,123019.0,168.4149,168.4346,168.3262,168.3754,123019.0
2023-06-27 15:40:00,170.84,170.96,170.84,170.94,168459.0,168.3754,168.4937,168.3754,168.474,168459.0
2023-06-27 15:45:00,170.93,171.03,170.88,170.98,195760.0,168.4641,168.5627,168.4149,168.5134,195760.0
2023-06-27 15:50:00,170.99,170.99,170.73,170.79,187983.0,168.5233,168.5233,168.267,168.3262,187983.0
2023-06-27 15:55:00,170.77,170.83,170.63,170.74,381064.0,168.3064,168.3656,168.1685,168.2769,381064.0
2023-06-28 09:30:00,169.79,170.13,169.67,170.04,215794.0,167.3406,167.6757,167.2223,167.587,215794.0
2023-06-28 09:35:00,170.02,170.38,169.9,170.3,110563.0,167.5673,167.9221,167.449,167.8432,110563.0
2023-06-28 09:40:00,170.29,170.48,170.02,170.06,101800.0,167.8334,168.0206,167.5673,167.6067,101800.0
2023-06-28 09:45:00,170.05,170.13,169.74,170.06,108275.0,167.5968,167.6757,167.2913,167.6067,108275.0
2023-06-28 09:50:00,170.04,170.08,169.76,169.8,44343.0,167.587,167.6264,167.311,167.3504,44343.0
2023-06-28 09:55:00,169.82,170.31,169.75,170.2,81491.0,167.3702,167.8531,167.3012,167.7447,81491.0
2023-06-28 10:00:00,170.19,170.2,169.94,170.01,26742.0,167.7348,167.7447,167.4884,167.5574,26742.0
2023-06-28 10:05:00,170.02,170.1,169.87,170.04,26346.0,167.5673,167.6461,167.4194,167.587,26346.0
2023-06-28 10:10:00,170.0,170.07,169.66,169.78,42929.0,167.5476,167.6165,167.2125,167.3307,42929.0
2023-06-28 10:15:00,169.86,170.41,169.83,170.39,75304.0,167.4096,167.9516,167.38,167.9319,75304.0
2023-06-28 10:20:00,170.41,170.62,170.3,170.35,48757.0,167.9516,168.1586,167.8432,167.8925,48757.0
2023-06-28 10:25:00,170.35,170.76,170.33,170.7,35969.0,167.8925,168.2966,167.8728,168.2375,35969.0
2023-06-28 10:30:00,170.72,171.09,170.66,171.01,57663.0,168.2572,168.6218,168.198,168.543,57663.0
2023-06-28 10:35:00,171.01,171.28,171.01,171.14,58217.0,168.543,168.8091,168.543,168.6711,58217.0
2023-06-28 10:40:00,171.16,171.29,171.12,171.2,43048.0,168.6908,168.8189,168.6514,168.7302,43048.0
2023-06-28 10:45:00,171.19,171.41,171.15,171.39,48910.0,168.7204,168.9372,168.681,168.9175,48910.0
2023-06-28 10:50:00,171.38,171.45,171.27,171.38,49346.0,168.9076,168.9766,168.7992,168.9076,49346.0
2023-06-28 10:55:00,171.38,171.5,171.19,171.24,299388.0,168.9076,169.0259,168.7204,168.7697,299388.0
2023-06-28 11:00:00,171.22,171.39,171.21,171.36,33968.0,168.75,168.9175,168.7401,168.8879,33968.0
2023-06-28 11:05:00,171.36,171.4,171.23,171.31,23281.0,168.8879,168.9274,168.7598,168.8387,23281.0
2023-06-28 11:10:00,171.31,171.36,170.83,170.94,47298.0,168.8387,168.8879,168.3656,168.474,47298.0
2023-06-28 11:15:00,170.93,171.2,170.79,171.16,26790.0,168.4641,168.7302,168.3262,168.6908,26790.0
2023-06-28 11:20:00,171.16,171.16,170.74,170.74,30196.0,168.6908,168.6908,168.2769,168.2769,30196.0
2023-06-28 11:25:00,170.7,170.84,170.54,170.84,40119.0,168.2375,168.3754,168.0798,168.3754,40119.0
2023-06-28 11:30:00,170.85,171.14,170.81,171.13,27284.0,168.3853,168.6711,168.3459,168.6613,27284.0
2023-06-28 11:35:00,171.13,171.32,171.07,171.25,33619.0,168.6613,168.8485,168.6021,168.7795,33619.0
2023-06-28 11:40:00,171.27,171.3,171.13,171.24,33603.0,168.7992,168.8288,168.6613,168.7697,33603.0
2023-06-28 11:45:00,171.28,171.28,171.07,171.11,22636.0,168.8091,168.8091,168.6021,168.6415,22636.0
2023-06-28 11:50:00,171.09,171.2,171.06,171.13,19487.0,168.6218,168.7302,168.5923,168.6613,19487.0
2023-06-28 11:55:00,171.14,171.26,171.1,171.25,24327.0,168.6711,168.7894,168.6317,168.7795,24327.0
2023-06-28 12:00:00,171.22,171.28,171.07,171.21,31008.0,168.75,168.8091,168.6021,168.7401,31008.0
2023-06-28 12:05:00,171.23,171.39,171.16,171.38,35173.0,168.7598,168.9175,168.6908,168.9076,35173.0
2023-06-28 12:10:00,171.39,171.7,171.37,171.66,32370.0,168.9175,169.223,168.8978,169.1836,32370.0
2023-06-28 12:15:00,171.67,171.76,171.66,171.71,25296.0,169.1935,169.2822,169.1836,169.2329,25296.0
2023-06-28 12:20:00,171.72,171.73,171.47,171.47,35526.0,169.2427,169.2526,168.9963,168.9963,35526.0
2023-06-28 12:25:00,171.49,171.49,170.84,170.93,73101.0,169.0161,169.0161,168.3754,168.4641,73101.0
2023-06-28 12:30:00,170.93,170.93,170.7,170.83,49003.0,168.4641,168.4641,168.2375,168.3656,49003.0
2023-06-28 12:35:00,170.83,170.88,170.59,170.7,54524.0,168.3656,168.4149,168.129,168.2375,54524.0
2023-06-28 12:40:00,170.69,170.8,170.28,170.37,86906.0,168.2276,168.336,167.8235,167.9122,86906.0
2023-06-28 12:45:00,170.35,170.52,170.28,170.38,87786.0,167.8925,168.0601,167.8235,167.9221,87786.0
2023-06-28 12:50:00,170.37,170.48,170.04,170.16,104275.0,167.9122,168.0206,167.587,167.7052,104275.0
2023-06-28 12:55:00,170.15,170.38,170.0,170.31,75913.0,167.6954,167.9221,167.5476,167.8531,75913.0
2023-06-28 13:00:00,170.31,170.38,170.08,170.3,91488.0,167.8531,167.9221,167.6264,167.8432,91488.0
2023-06-28 13:05:00,170.3,170.48,170.29,170.37,117181.0,167.8432,168.0206,167.8334,167.9122,117181.0
2023-06-28 13:10:00,170.36,170.39,170.24,170.38,49166.0,167.9024,167.9319,167.7841,167.9221,49166.0
2023-06-28 13:15:00,170.37,170.44,170.31,170.4,31330.0,167.9122,167.9812,167.8531,167.9418,31330.0
2023-06-28 13:20:00,170.43,170.64,170.37,170.59,25476.0,167.9714,168.1783,167.9122,168.129,25476.0
2023-06-28 13:25:00,170.6,170.71,170.57,170.71,29173.0,168.1389,168.2473,168.1093,168.2473,29173.0
2023-06-28 13:30:00,170.72,170.85,170.56,170.56,85731.0,168.2572,168.3853,168.0995,168.0995,85731.0
2023-06-28 13:35:00,170.58,170.75,170.58,170.7,37570.0,168.1192,168.2867,168.1192,168.2375,37570.0
2023-06-28 13:40:00,170.69,170.8,170.6,170.69,20362.0,168.2276,168.336,168.1389,168.2276,20362.0
2023-06-28 13:45:00,170.7,170.75,170.54,170.59,20939.0,168.2375,168.2867,168.0798,168.129,20939.0
2023-06-28 13:50:00,170.56,170.66,170.45,170.65,20364.0,168.0995,168.198,167.9911,168.1882,20364.0
2023-06-28 13:55:00,170.66,170.8,170.48,170.59,15232.0,168.198,168.336,168.0206,168.129,15232.0
2023-06-28 14:00:00,170.63,170.83,170.55,170.79,24131.0,168.1685,168.3656,168.0896,168.3262,24131.0
2023-06-28 14:05:00,170.81,170.87,170.76,170.78,22034.0,168.3459,168.405,168.2966,168.3163,22034.0
2023-06-28 14:10:00,170.77,170.88,170.76,170.83,20496.0,168.3064,168.4149,168.2966,168.3656,20496.0
2023-06-28 14:15:00,170.83,170.94,170.78,170.9,18761.0,168.3656,168.474,168.3163,168.4346,18761.0
2023-06-28 14:20:00,170.91,171.01,170.87,170.98,31287.0,168.4444,168.543,168.405,168.5134,31287.0
2023-06-28 14:25:00,170.99,171.03,170.86,170.88,21062.0,168.5233,168.5627,168.3951,168.4149,21062.0
2023-06-28 14:30:00,170.88,170.96,170.8,170.92,19717.0,168.4149,168.4937,168.336,168.4543,19717.0
2023-06-28 14:35:00,170.89,170.94,170.64,170.69,25424.0,168.4247,168.474,168.1783,168.2276,25424.0
2023-06-28 14:40:00,170.67,170.83,170.59,170.78,32242.0,168.2079,168.3656,168.129,168.3163,32242.0
2023-06-28 14:45:00,170.78,170.79,170.68,170.69,18974.0,168.3163,168.3262,168.2177,168.2276,18974.0
2023-06-28 14:50:00,170.7,170.77,170.64,170.72,23075.0,168.2375,168.3064,168.1783,168.2572,23075.0
2023-06-28 14:55:00,170.73,170.73,170.62,170.69,32611.0,168.267,168.267,168.1586,168.2276,32611.0
2023-06-28 15:00:00,170.7,170.73,170.31,170.35,34418.0,168.2375,168.267,167.8531,167.8925,34418.0
2023-06-28 15:05:00,170.34,170.36,170.05,170.27,39660.0,167.8826,167.9024,167.5968,167.8137,39660.0
2023-06-28 15:10:00,170.27,170.51,170.24,170.49,42466.0,167.8137,168.0502,167.7841,168.0305,42466.0
2023-06-28 15:15:00,170.49,170.6,170.46,170.59,47798.0,168.0305,168.1389,168.0009,168.129,47798.0
2023-06-28 15:20:00,170.61,170.65,170.52,170.61,36163.0,168.1488,168.1882,168.0601,168.1488,36163.0
2023-06-28 15:25:00,170.63,170.65,170.37,170.41,34660.0,168.1685,168.1882,167.9122,167.9516,34660.0
2023-06-28 15:30:00,170.41,170.43,170.3,170.33,71586.0,167.9516,167.9714,167.8432,167.8728,71586.0
2023-06-28 15:35:00,170.34,170.39,170.26,170.36,44855.0,167.8826,167.9319,167.8038,167.9024,44855.0
2023-06-28 15:40:00,170.37,170.51,170.35,170.36,48060.0,167.9122,168.0502,167.8925,167.9024,48060.0
2023-06-28 15:45:00,170.35,170.5,170.34,170.44,55683.0,167.8925,168.0403,167.8826,167.9812,55683.0
2023-06-28 15:50:00,170.44,170.7,170.36,170.48,128003.0,167.9812,168.2375,167.9024,168.0206,128003.0
2023-06-28 15:55:00,170.48,170.84,170.39,170.84,391162.0,168.0206,168.3754,167.9319,168.3754,391162.0
2023-06-29 09:30:00,171.02,171.05,170.49,170.98,181614.0,168.5528,168.5824,168.0305,168.5134,181614.0
2023-06-29 09:35:00,171.0,171.0,170.62,170.89,94893.0,168.5331,168.5331,168.1586,168.4247,94893.0
2023-06-29 09:40:00,170.89,170.99,170.28,170.31,117427.0,168.4247,168.5233,167.8235,167.8531,117427.0
2023-06-29 09:45:00,170.34,170.87,170.25,170.85,97366.0,167.8826,168.405,167.7939,168.3853,97366.0
2023-06-29 09:50:00,170.84,170.95,170.7,170.81,45075.0,168.3754,168.4838,168.2375,168.3459,45075.0
2023-06-29 09:55:00,170.81,170.85,170.54,170.72,55087.0,168.3459,168.3853,168.0798,168.2572,55087.0
2023-06-29 10:00:00,170.74,171.06,170.69,171.06,22090.0,168.2769,168.5923,168.2276,168.5923,22090.0
2023-06-29 10:05:00,171.08,171.16,170.32,170.41,78181.0,168.612,168.6908,167.8629,167.9516,78181.0
2023-06-29 10:10:00,170.41,170.46,170.16,170.46,38847.0,167.9516,168.0009,167.7052,168.0009,38847.0
2023-06-29 10:15:00,170.48,170.69,170.4,170.57,48182.0,168.0206,168.2276,167.9418,168.1093,48182.0
2023-06-29 10:20:00,170.62,170.93,170.5,170.59,40238.0,168.1586,168.4641,168.0403,168.129,40238.0
2023-06-29 10:25:00,170.56,170.72,170.44,170.45,31781.0,168.0995,168.2572,167.9812,167.9911,31781.0
2023-06-29 10:30:00,170.45,170.61,170.2,170.6,42778.0,167.9911,168.1488,167.7447,168.1389,42778.0
2023-06-29 10:35:00,170.6,170.72,170.43,170.62,28392.0,168.1389,168.2572,167.9714,168.1586,28392.0
2023-06-29 10:40:00,170.59,170.69,170.23,170.38,63923.0,168.129,168.2276,167.7742,167.9221,63923.0
2023-06-29 10:45:00,170.37,170.42,170.11,170.37,37353.0,167.9122,167.9615,167.656,167.9122,37353.0
2023-06-29 10:50:00,170.37,170.51,170.35,170.5,24299.0,167.9122,168.0502,167.8925,168.0403,24299.0
2023-06-29 10:55:00,170.56,170.73,170.5,170.69,22564.0,168.0995,168.267,168.0403,168.2276,22564.0
2023-06-29 11:00:00,170.64,170.78,170.62,170.78,24088.0,168.1783,168.3163,168.1586,168.3163,24088.0
2023-06-29 11:05:00,170.77,171.05,170.72,170.95,54159.0,168.3064,168.5824,168.2572,168.4838,54159.0
2023-06-29 11:10:00,170.97,171.12,170.89,171.05,37903.0,168.5036,168.6514,168.4247,168.5824,37903.0
2023-06-29 11:15:00,171.06,171.23,171.03,171.18,47939.0,168.5923,168.7598,168.5627,168.7105,47939.0
2023-06-29 11:20:00,171.18,171.32,171.15,171.32,27673.0,168.7105,168.8485,168.681,168.8485,27673.0
2023-06-29 11:25:00,171.35,171.37,171.23,171.34,47703.0,168.8781,168.8978,168.7598,168.8682,47703.0
2023-06-29 11:30:00,171.36,171.38,171.13,171.18,137014.0,168.8879,168.9076,168.6613,168.7105,137014.0
2023-06-29 11:35:00,171.19,171.25,171.08,171.25,25552.0,168.7204,168.7795,168.612,168.7795,25552.0
2023-06-29 11:40:00,171.25,171.42,171.15,171.15,75398.0,168.7795,168.9471,168.681,168.681,75398.0
2023-06-29 11:45:00,171.17,171.28,171.14,171.21,41184.0,168.7007,168.8091,168.6711,168.7401,41184.0
2023-06-29 11:50:00,171.21,171.39,171.21,171.34,19680.0,168.7401,168.9175,168.7401,168.8682,19680.0
2023-06-29 11:55:00,171.34,171.38,171.2,171.26,14561.0,168.8682,168.9076,168.7302,168.7894,14561.0
2023-06-29 12:00:00,171.26,171.45,171.17,171.21,31451.0,168.7894,168.9766,168.7007,168.7401,31451.0
2023-06-29 12:05:00,171.22,171.24,171.07,171.15,12882.0,168.75,168.7697,168.6021,168.681,12882.0
2023-06-29 12:10:00,171.16,171.19,170.91,170.93,31303.0,168.6908,168.7204,168.4444,168.4641,31303.0
2023-06-29 12:15:00,170.95,171.07,170.79,171.07,27162.0,168.4838,168.6021,168.3262,168.6021,27162.0
2023-06-29 12:20:00,171.06,171.12,171.03,171.08,18549.0,168.5923,168.6514,168.5627,168.612,18549.0
2023-06-29 12:25:00,171.07,171.25,171.02,171.2,29786.0,168.6021,168.7795,168.5528,168.7302,29786.0
2023-06-29 12:30:00,171.23,171.26,171.1,171.23,12884.0,168.7598,168.7894,168.6317,168.7598,12884.0
2023-06-29 12:35:00,171.24,171.25,171.04,171.09,13419.0,168.7697,168.7795,168.5726,168.6218,13419.0
2023-06-29 12:40:00,171.09,171.26,171.06,171.23,13577.0,168.6218,168.7894,168.5923,168.7598,13577.0
2023-06-29 12:45:00,171.25,171.33,171.19,171.2,21576.0,168.7795,168.8584,168.7204,168.7302,21576.0
2023-06-29 12:50:00,171.19,171.22,171.13,171.13,17369.0,168.7204,168.75,168.6613,168.6613,17369.0
2023-06-29 12:55:00,171.12,171.14,170.71,170.86,34766.0,168.6514,168.6711,168.2473,168.3951,34766.0
2023-06-29 13:00:00,170.87,170.9,170.74,170.78,24087.0,168.405,168.4346,168.2769,168.3163,24087.0
2023-06-29 13:05:00,170.76,170.82,170.57,170.81,32798.0,168.2966,168.3557,168.1093,168.3459,32798.0
2023-06-29 13:10:00,170.82,170.84,170.71,170.79,42205.0,168.3557,168.3754,168.2473,168.3262,42205.0
2023-06-29 13:15:00,170.79,170.95,170.77,170.94,10738.0,168.3262,168.4838,168.3064,168.474,10738.0
2023-06-29 13:20:00,170.95,171.01,170.9,170.96,11081.0,168.4838,168.543,168.4346,168.4937,11081.0
2023-06-29 13:25:00,170.96,171.01,170.85,170.95,28366.0,168.4937,168.543,168.3853,168.4838,28366.0
2023-06-29 13:30:00,170.96,170.98,170.73,170.8,19531.0,168.4937,168.5134,168.267,168.336,19531.0
2023-06-29 13:35:00,170.81,170.81,170.7,170.77,25676.0,168.3459,168.3459,168.2375,168.3064,25676.0
2023-06-29 13:40:00,170.78,170.83,170.64,170.73,28250.0,168.3163,168.3656,168.1783,168.267,28250.0
2023-06-29 13:45:00,170.72,170.78,170.63,170.78,16944.0,168.2572,168.3163,168.1685,168.3163,16944.0
2023-06-29 13:50:00,170.77,170.86,170.75,170.85,22685.0,168.3064,168.3951,168.2867,168.3853,22685.0
2023-06-29 13:55:00,170.84,170.89,170.56,170.62,38561.0,168.3754,168.4247,168.0995,168.1586,38561.0
2023-06-29 14:00:00,170.6,170.62,170.35,170.48,56470.0,168.1389,168.1586,167.8925,168.0206,56470.0
2023-06-29 14:05:00,170.45,170.51,170.36,170.43,77129.0,167.9911,168.0502,167.9024,167.9714,77129.0
2023-06-29 14:10:00,170.43,170.65,170.41,170.63,27493.0,167.9714,168.1882,167.9516,168.1685,27493.0
2023-06-29 14:15:00,170.64,170.7,170.6,170.65,26191.0,168.1783,168.2375,168.1389,168.1882,26191.0
2023-06-29 14:20:00,170.67,170.82,170.66,170.8,12939.0,168.2079,168.3557,168.198,168.336,12939.0
2023-06-29 14:25:00,170.79,170.84,170.74,170.81,18117.0,168.3262,168.3754,168.2769,168.3459,18117.0
2023-06-29 14:30:00,170.81,170.84,170.7,170.76,22814.0,168.3459,168.3754,168.2375,168.2966,22814.0
2023-06-29 14:35:00,170.76,170.9,170.75,170.87,42479.0,168.2966,168.4346,168.2867,168.405,42479.0
2023-06-29 14:40:00,170.86,170.87,170.66,170.8,35889.0,168.3951,168.405,168.198,168.336,35889.0
2023-06-29 14:45:00,170.81,170.87,170.78,170.82,46392.0,168.3459,168.405,168.3163,168.3557,46392.0
2023-06-29 14:50:00,170.81,170.81,170.69,170.77,27169.0,168.3459,168.3459,168.2276,168.3064,27169.0
2023-06-29 14:55:00,170.77,170.94,170.74,170.92,36036.0,168.3064,168.474,168.2769,168.4543,36036.0
2023-06-29 15:00:00,170.95,170.99,170.91,170.96,23846.0,168.4838,168.5233,168.4444,168.4937,23846.0
2023-06-29 15:05:00,170.96,170.99,170.85,170.89,36526.0,168.4937,168.5233,168.3853,168.4247,36526.0
2023-06-29 15:10:00,170.9,170.91,170.82,170.85,36101.0,168.4346,168.4444,168.3557,168.3853,36101.0
2023-06-29 15:15:00,170.86,170.96,170.77,170.83,41163.0,168.3951,168.4937,168.3064,168.3656,41163.0
2023-06-29 15:20:00,170.82,170.88,170.71,170.78,22239.0,168.3557,168.4149,168.2473,168.3163,22239.0
2023-06-29 15:25:00,170.83,170.95,170.81,170.92,31683.0,168.3656,168.4838,168.3459,168.4543,31683.0
2023-06-29 15:30:00,170.92,171.0,170.85,170.95,36547.0,168.4543,168.5331,168.3853,168.4838,36547.0
2023-06-29 15:35:00,170.96,170.97,170.84,170.94,37028.0,168.4937,168.5036,168.3754,168.474,37028.0
2023-06-29 15:40:00,170.91,170.92,170.74,170.74,45402.0,168.4444,168.4543,168.2769,168.2769,45402.0
2023-06-29 15:45:00,170.75,171.02,170.73,170.94,73716.0,168.2867,168.5528,168.267,168.474,73716.0
2023-06-29 15:50:00,170.93,171.24,170.88,170.97,197346.0,168.4641,168.7697,168.4149,168.5036,197346.0
2023-06-29 15:55:00,170.96,171.17,170.86,171.16,237898.0,168.4937,168.7007,168.3951,168.6908,237898.0
2023-06-30 09:30:00,172.72,173.14,172.71,173.01,191797.0,170.2283,170.6423,170.2185,170.5141,191797.0
2023-06-30 09:35:00,173.02,173.15,172.92,173.09,94063.0,170.524,170.6521,170.4254,170.593,94063.0
2023-06-30 09:40:00,173.1,173.44,173.01,173.42,98466.0,170.6028,170.9379,170.5141,170.9182,98466.0
2023-06-30 09:45:00,173.43,173.73,173.31,173.72,75592.0,170.9281,171.2237,170.8098,171.2139,75592.0
2023-06-30 09:50:00,173.75,173.77,173.52,173.68,77367.0,171.2435,171.2632,171.0168,171.1745,77367.0
2023-06-30 09:55:00,173.69,173.83,173.53,173.66,75186.0,171.1843,171.3223,171.0266,171.1548,75186.0
2023-06-30 10:00:00,173.68,173.77,173.6,173.65,58823.0,171.1745,171.2632,171.0956,171.1449,58823.0
2023-06-30 10:05:00,173.66,173.81,173.48,173.62,49648.0,171.1548,171.3026,170.9774,171.1153,49648.0
2023-06-30 10:10:00,173.59,173.84,173.58,173.74,48060.0,171.0858,171.3322,171.0759,171.2336,48060.0
2023-06-30 10:15:00,173.75,174.03,173.75,174.03,51118.0,171.2435,171.5194,171.2435,171.5194,51118.0
2023-06-30 10:20:00,174.04,174.18,173.86,173.86,69680.0,171.5293,171.6673,171.3519,171.3519,69680.0
2023-06-30 10:25:00,173.88,173.99,173.83,173.93,22004.0,171.3716,171.48,171.3223,171.4209,22004.0
2023-06-30 10:30:00,173.94,174.12,173.92,174.02,58319.0,171.4307,171.6081,171.411,171.5096,58319.0
2023-06-30 10:35:00,174.02,174.03,173.75,173.97,97149.0,171.5096,171.5194,171.2435,171.4603,97149.0
2023-06-30 10:40:00,173.99,174.1,173.87,173.92,74784.0,171.48,171.5884,171.3617,171.411,74784.0
2023-06-30 10:45:00,173.92,174.04,173.75,173.78,40803.0,171.411,171.5293,171.2435,171.273,40803.0
2023-06-30 10:50:00,173.79,173.98,173.68,173.96,41084.0,171.2829,171.4701,171.1745,171.4504,41084.0
2023-06-30 10:55:00,173.97,174.04,173.76,173.81,37352.0,171.4603,171.5293,171.2533,171.3026,37352.0
2023-06-30 11:00:00,173.81,173.91,173.73,173.84,29679.0,171.3026,171.4011,171.2237,171.3322,29679.0
2023-06-30 11:05:00,173.83,173.93,173.8,173.93,21633.0,171.3223,171.4209,171.2927,171.4209,21633.0
2023-06-30 11:10:00,173.94,174.02,173.84,173.89,31304.0,171.4307,171.5096,171.3322,171.3814,31304.0
2023-06-30 11:15:00,173.91,173.99,173.82,173.88,15121.0,171.4011,171.48,171.3124,171.3716,15121.0
2023-06-30 11:20:00,173.87,173.89,173.7,173.84,29048.0,171.3617,171.3814,171.1942,171.3322,29048.0
2023-06-30 11:25:00,173.84,173.84,173.59,173.68,47802.0,171.3322,171.3322,171.0858,171.1745,47802.0
2023-06-30 11:30:00,173.67,173.67,173.47,173.55,59736.0,171.1646,171.1646,170.9675,171.0463,59736.0
2023-06-30 11:35:00,173.55,173.62,173.46,173.46,27842.0,171.0463,171.1153,170.9576,170.9576,27842.0
2023-06-30 11:40:00,173.46,173.47,173.29,173.32,57497.0,170.9576,170.9675,170.7901,170.8197,57497.0
2023-06-30 11:45:00,173.31,173.41,173.2,173.4,37486.0,170.8098,170.9084,170.7014,170.8985,37486.0
2023-06-30 11:50:00,173.41,173.43,173.26,173.29,26296.0,170.9084,170.9281,170.7605,170.7901,26296.0
2023-06-30 11:55:00,173.29,173.47,173.27,173.47,45119.0,170.7901,170.9675,170.7704,170.9675,45119.0
2023-06-30 12:00:00,173.49,173.59,173.44,173.58,27335.0,170.9872,171.0858,170.9379,171.0759,27335.0
2023-06-30 12:05:00,173.58,173.65,173.39,173.41,29462.0,171.0759,171.1449,170.8886,170.9084,29462.0
2023-06-30 12:10:00,173.41,173.53,173.38,173.47,27233.0,170.9084,171.0266,170.8788,170.9675,27233.0
2023-06-30 12:15:00,173.47,173.55,173.44,173.55,17867.0,170.9675,171.0463,170.9379,171.0463,17867.0
2023-06-30 12:20:00,173.56,173.68,173.55,173.65,44793.0,171.0562,171.1745,171.0463,171.1449,44793.0
2023-06-30 12:25:00,173.65,173.68,173.6,173.68,16772.0,171.1449,171.1745,171.0956,171.1745,16772.0
2023-06-30 12:30:00,173.69,173.79,173.68,173.75,27050.0,171.1843,171.2829,171.1745,171.2435,27050.0
2023-06-30 12:35:00,173.76,173.84,173.75,173.79,23728.0,171.2533,171.3322,171.2435,171.2829,23728.0
2023-06-30 12:40:00,173.79,173.82,173.75,173.8,20338.0,171.2829,171.3124,171.2435,171.2927,20338.0
2023-06-30 12:45:00,173.8,173.96,173.8,173.92,28131.0,171.2927,171.4504,171.2927,171.411,28131.0
2023-06-30 12:50:00,173.92,173.99,173.89,173.98,20670.0,171.411,171.48,171.3814,171.4701,20670.0
2023-06-30 12:55:00,173.98,174.06,173.97,173.99,32626.0,171.4701,171.549,171.4603,171.48,32626.0
2023-06-30 13:00:00,173.99,174.0,173.85,173.91,39225.0,171.48,171.4898,171.342,171.4011,39225.0
2023-06-30 13:05:00,173.9,174.06,173.9,173.99,24585.0,171.3913,171.549,171.3913,171.48,24585.0
2023-06-30 13:10:00,173.99,174.05,173.95,174.0,19724.0,171.48,171.5391,171.4406,171.4898,19724.0
2023-06-30 13:15:00,174.0,174.01,173.9,173.93,48139.0,171.4898,171.4997,171.3913,171.4209,48139.0
2023-06-30 13:20:00,173.93,174.01,173.86,173.94,20074.0,171.4209,171.4997,171.3519,171.4307,20074.0
2023-06-30 13:25:00,173.94,174.0,173.88,173.96,15819.0,171.4307,171.4898,171.3716,171.4504,15819.0
2023-06-30 13:30:00,173.95,174.14,173.95,174.1,27964.0,171.4406,171.6278,171.4406,171.5884,27964.0
2023-06-30 13:35:00,174.08,174.13,173.99,173.99,26454.0,171.5687,171.618,171.48,171.48,26454.0
2023-06-30 13:40:00,173.99,174.07,173.98,174.03,27716.0,171.48,171.5588,171.4701,171.5194,27716.0
2023-06-30 13:45:00,174.04,174.11,173.97,174.11,21550.0,171.5293,171.5983,171.4603,171.5983,21550.0
2023-06-30 13:50:00,174.11,174.13,174.04,174.07,25639.0,171.5983,171.618,171.5293,171.5588,25639.0
2023-06-30 13:55:00,174.06,174.12,174.04,174.12,20324.0,171.549,171.6081,171.5293,171.6081,20324.0
2023-06-30 14:00:00,174.1,174.13,174.02,174.08,56935.0,171.5884,171.618,171.5096,171.5687,56935.0
2023-06-30 14:05:00,174.09,174.15,174.04,174.05,40184.0,171.5786,171.6377,171.5293,171.5391,40184.0
2023-06-30 14:10:00,174.04,174.04,173.89,173.98,30191.0,171.5293,171.5293,171.3814,171.4701,30191.0
2023-06-30 14:15:00,173.98,174.06,173.95,173.98,40681.0,171.4701,171.549,171.4406,171.4701,40681.0
2023-06-30 14:20:00,173.97,174.0,173.91,173.95,29010.0,171.4603,171.4898,171.4011,171.4406,29010.0
2023-06-30 14:25:00,173.96,174.14,173.94,174.13,37441.0,171.4504,171.6278,171.4307,171.618,37441.0
2023-06-30 14:30:00,174.13,174.14,173.98,174.06,23469.0,171.618,171.6278,171.4701,171.549,23469.0
2023-06-30 14:35:00,174.05,174.08,174.0,174.08,28693.0,171.5391,171.5687,171.4898,171.5687,28693.0
2023-06-30 14:40:00,174.06,174.09,173.98,174.06,27795.0,171.549,171.5786,171.4701,171.549,27795.0
2023-06-30 14:45:00,174.07,174.08,173.86,174.0,39373.0,171.5588,171.5687,171.3519,171.4898,39373.0
2023-06-30 14:50:00,174.0,174.06,173.94,173.98,24915.0,171.4898,171.549,171.4307,171.4701,24915.0
2023-06-30 14:55:00,173.98,173.98,173.81,173.95,46928.0,171.4701,171.4701,171.3026,171.4406,46928.0
2023-06-30 15:00:00,173.96,174.0,173.82,173.85,44097.0,171.4504,171.4898,171.3124,171.342,44097.0
2023-06-30 15:05:00,173.84,173.94,173.77,173.92,42558.0,171.3322,171.4307,171.2632,171.411,42558.0
2023-06-30 15:10:00,173.92,174.08,173.89,174.06,41798.0,171.411,171.5687,171.3814,171.549,41798.0
2023-06-30 15:15:00,174.07,174.09,174.0,174.02,69757.0,171.5588,171.5786,171.4898,171.5096,69757.0
2023-06-30 15:20:00,174.02,174.03,173.91,174.02,61554.0,171.5096,171.5194,171.4011,171.5096,61554.0
2023-06-30 15:25:00,174.01,174.1,173.97,174.08,29017.0,171.4997,171.5884,171.4603,171.5687,29017.0
2023-06-30 15:30:00,174.07,174.1,173.97,174.05,66551.0,171.5588,171.5884,171.4603,171.5391,66551.0
2023-06-30 15:35:00,174.05,174.18,174.02,174.17,97373.0,171.5391,171.6673,171.5096,171.6574,97373.0
2023-06-30 15:40:00,174.17,174.19,174.04,174.08,113489.0,171.6574,171.6771,171.5293,171.5687,113489.0
2023-06-30 15:45:00,174.07,174.1,173.91,174.08,138619.0,171.5588,171.5884,171.4011,171.5687,138619.0
2023-06-30 15:50:00,174.08,174.3,173.96,174.26,325438.0,171.5687,171.7855,171.4504,171.7461,325438.0
2023-06-30 15:55:00,174.26,174.26,173.83,173.83,486059.0,171.7461,171.7461,171.3223,171.3223,486059.0
2023-07-03 09:30:00,173.94,173.94,173.53,173.81,135720.0,171.4307,171.4307,171.0266,171.3026,135720.0
2023-07-03 09:35:00,173.81,173.83,173.45,173.71,98146.0,171.3026,171.3223,170.9478,171.204,98146.0
2023-07-03 09:40:00,173.71,173.88,173.7,173.78,52723.0,171.204,171.3716,171.1942,171.273,52723.0
2023-07-03 09:45:00,173.8,173.8,173.49,173.76,95013.0,171.2927,171.2927,170.9872,171.2533,95013.0
2023-07-03 09:50:00,173.76,173.82,173.59,173.6,64006.0,171.2533,171.3124,171.0858,171.0956,64006.0
2023-07-03 09:55:00,173.59,173.6,173.35,173.5,52583.0,171.0858,171.0956,170.8492,170.9971,52583.0
2023-07-03 10:00:00,173.54,173.66,173.44,173.5,63148.0,171.0365,171.1548,170.9379,170.9971,63148.0
2023-07-03 10:05:00,173.51,173.55,173.32,173.51,64225.0,171.0069,171.0463,170.8197,171.0069,64225.0
2023-07-03 10:10:00,173.51,173.52,173.37,173.41,30269.0,171.0069,171.0168,170.8689,170.9084,30269.0
2023-07-03 10:15:00,173.37,173.42,173.26,173.3,44047.0,170.8689,170.9182,170.7605,170.7999,44047.0
2023-07-03 10:20:00,173.32,173.48,173.19,173.47,56963.0,170.8197,170.9774,170.6915,170.9675,56963.0
2023-07-03 10:25:00,173.47,173.49,173.32,173.34,37672.0,170.9675,170.9872,170.8197,170.8394,37672.0
2023-07-03 10:30:00,173.34,173.36,173.05,173.17,38420.0,170.8394,170.8591,170.5536,170.6718,38420.0
2023-07-03 10:35:00,173.16,173.2,172.92,172.93,84871.0,170.662,170.7014,170.4254,170.4353,84871.0
2023-07-03 10:40:00,172.92,172.93,172.72,172.82,44587.0,170.4254,170.4353,170.2283,170.3269,44587.0
2023-07-03 10:45:00,172.79,172.81,172.67,172.79,52270.0,170.2973,170.317,170.179,170.2973,52270.0
2023-07-03 10:50:00,172.79,172.88,172.73,172.83,77400.0,170.2973,170.386,170.2382,170.3367,77400.0
2023-07-03 10:55:00,172.83,172.87,172.61,172.66,42801.0,170.3367,170.3762,170.1199,170.1692,42801.0
2023-07-03 11:00:00,172.66,172.74,172.64,172.67,131811.0,170.1692,170.248,170.1495,170.179,131811.0
2023-07-03 11:05:00,172.67,172.79,172.65,172.73,35772.0,170.179,170.2973,170.1593,170.2382,35772.0
2023-07-03 11:10:00,172.74,172.82,172.68,172.8,28512.0,170.248,170.3269,170.1889,170.3072,28512.0
2023-07-03 11:15:00,172.79,172.88,172.73,172.81,27951.0,170.2973,170.386,170.2382,170.317,27951.0
2023-07-03 11:20:00,172.82,172.89,172.8,172.87,60889.0,170.3269,170.3959,170.3072,170.3762,60889.0
2023-07-03 11:25:00,172.88,172.88,172.66,172.8,49502.0,170.386,170.386,170.1692,170.3072,49502.0
2023-07-03 11:30:00,172.8,172.88,172.64,172.74,25547.0,170.3072,170.386,170.1495,170.248,25547.0
2023-07-03 11:35:00,172.71,172.82,172.66,172.75,46866.0,170.2185,170.3269,170.1692,170.2579,46866.0
2023-07-03 11:40:00,172.75,172.85,172.72,172.81,86079.0,170.2579,170.3564,170.2283,170.317,86079.0
2023-07-03 11:45:00,172.8,172.89,172.75,172.86,27743.0,170.3072,170.3959,170.2579,170.3663,27743.0
2023-07-03 11:50:00,172.87,172.9,172.81,172.89,38462.0,170.3762,170.4057,170.317,170.3959,38462.0
2023-07-03 11:55:00,172.86,172.88,172.77,172.83,38568.0,170.3663,170.386,170.2776,170.3367,38568.0
2023-07-03 12:00:00,172.84,172.87,172.8,172.86,25629.0,170.3466,170.3762,170.3072,170.3663,25629.0
2023-07-03 12:05:00,172.85,172.87,172.79,172.81,29751.0,170.3564,170.3762,170.2973,170.317,29751.0
2023-07-03 12:10:00,172.82,172.94,172.8,172.92,57042.0,170.3269,170.4451,170.3072,170.4254,57042.0
2023-07-03 12:15:00,172.92,172.98,172.88,172.98,39418.0,170.4254,170.4846,170.386,170.4846,39418.0
2023-07-03 12:20:00,172.98,173.02,172.95,173.02,36393.0,170.4846,170.524,170.455,170.524,36393.0
2023-07-03 12:25:00,173.03,173.09,173.01,173.04,37747.0,170.5338,170.593,170.5141,170.5437,37747.0
2023-07-03 12:30:00,173.04,173.07,172.99,173.03,37588.0,170.5437,170.5733,170.4944,170.5338,37588.0
2023-07-03 12:35:00,173.03,173.08,172.99,173.07,48658.0,170.5338,170.5831,170.4944,170.5733,48658.0
2023-07-03 12:40:00,173.06,173.17,173.06,173.16,61885.0,170.5634,170.6718,170.5634,170.662,61885.0
2023-07-03 12:45:00,173.17,173.22,173.11,173.17,40631.0,170.6718,170.7211,170.6127,170.6718,40631.0
2023-07-03 12:50:00,173.17,173.33,173.14,173.33,67363.0,170.6718,170.8295,170.6423,170.8295,67363.0
2023-07-03 12:55:00,173.34,173.5,173.33,173.45,132292.0,170.8394,170.9971,170.8295,170.9478,132292.0
2023-07-05 09:30:00,172.28,172.98,172.21,172.75,226691.0,169.7947,170.4846,169.7257,170.2579,226691.0
2023-07-05 09:35:00,172.73,172.88,172.59,172.73,80609.0,170.2382,170.386,170.1002,170.2382,80609.0
2023-07-05 09:40:00,172.73,173.35,172.66,173.16,97553.0,170.2382,170.8492,170.1692,170.662,97553.0
2023-07-05 09:45:00,173.15,173.28,172.95,173.01,59182.0,170.6521,170.7802,170.455,170.5141,59182.0
2023-07-05 09:50:00,173.01,173.06,172.83,173.03,75067.0,170.5141,170.5634,170.3367,170.5338,75067.0
2023-07-05 09:55:00,173.03,173.13,172.86,172.94,79202.0,170.5338,170.6324,170.3663,170.4451,79202.0
2023-07-05 10:00:00,172.94,173.26,172.9,173.0,39511.0,170.4451,170.7605,170.4057,170.5043,39511.0
2023-07-05 10:05:00,173.0,173.21,172.98,173.06,24841.0,170.5043,170.7112,170.4846,170.5634,24841.0
2023-07-05 10:10:00,173.03,173.11,172.94,173.1,55361.0,170.5338,170.6127,170.4451,170.6028,55361.0
2023-07-05 10:15:00,173.11,173.44,173.1,173.33,45118.0,170.6127,170.9379,170.6028,170.8295,45118.0
2023-07-05 10:20:00,173.33,173.44,173.26,173.43,61485.0,170.8295,170.9379,170.7605,170.9281,61485.0
2023-07-05 10:25:00,173.42,173.54,173.34,173.34,33411.0,170.9182,171.0365,170.8394,170.8394,33411.0
2023-07-05 10:30:00,173.37,173.52,173.36,173.48,47414.0,170.8689,171.0168,170.8591,170.9774,47414.0
2023-07-05 10:35:00,173.49,173.71,173.49,173.6,60657.0,170.9872,171.204,170.9872,171.0956,60657.0
2023-07-05 10:40:00,173.58,173.6,173.36,173.41,37912.0,171.0759,171.0956,170.8591,170.9084,37912.0
2023-07-05 10:45:00,173.41,173.45,173.2,173.3,34714.0,170.9084,170.9478,170.7014,170.7999,34714.0
2023-07-05 10:50:00,173.31,173.38,173.14,173.24,26713.0,170.8098,170.8788,170.6423,170.7408,26713.0
2023-07-05 10:55:00,173.29,173.52,173.24,173.52,16716.0,170.7901,171.0168,170.7408,171.0168,16716.0
2023-07-05 11:00:00,173.52,173.53,173.28,173.32,22510.0,171.0168,171.0266,170.7802,170.8197,22510.0
2023-07-05 11:05:00,173.33,173.43,173.33,173.34,19830.0,170.8295,170.9281,170.8295,170.8394,19830.0
2023-07-05 11:10:00,173.32,173.38,173.07,173.13,38539.0,170.8197,170.8788,170.5733,170.6324,38539.0
2023-07-05 11:15:00,173.12,173.14,172.87,172.93,58457.0,170.6225,170.6423,170.3762,170.4353,58457.0
2023-07-05 11:20:00,172.92,172.92,172.73,172.73,27179.0,170.4254,170.4254,170.2382,170.2382,27179.0
2023-07-05 11:25:00,172.71,172.76,172.68,172.69,36273.0,170.2185,170.2677,170.1889,170.1987,36273.0
2023-07-05 11:30:00,172.68,172.85,172.67,172.76,38938.0,170.1889,170.3564,170.179,170.2677,38938.0
2023-07-05 11:35:00,172.75,172.76,172.57,172.61,31237.0,170.2579,170.2677,170.0805,170.1199,31237.0
2023-07-05 11:40:00,172.59,172.74,172.59,172.74,21005.0,170.1002,170.248,170.1002,170.248,21005.0
2023-07-05 11:45:00,172.73,172.84,172.71,172.82,93937.0,170.2382,170.3466,170.2185,170.3269,93937.0
2023-07-05 11:50:00,172.83,172.83,172.67,172.72,12861.0,170.3367,170.3367,170.179,170.2283,12861.0
2023-07-05 11:55:00,172.72,172.75,172.47,172.54,37066.0,170.2283,170.2579,169.9819,170.0509,37066.0
2023-07-05 12:00:00,172.52,172.56,172.4,172.55,49383.0,170.0312,170.0706,169.9129,170.0608,49383.0
2023-07-05 12:05:00,172.56,172.64,172.54,172.61,19090.0,170.0706,170.1495,170.0509,170.1199,19090.0
2023-07-05 12:10:00,172.6,172.65,172.54,172.59,22172.0,170.11,170.1593,170.0509,170.1002,22172.0
2023-07-05 12:15:00,172.61,172.85,172.59,172.77,26676.0,170.1199,170.3564,170.1002,170.2776,26676.0
2023-07-05 12:20:00,172.77,172.77,172.59,172.73,61139.0,170.2776,170.2776,170.1002,170.2382,61139.0
2023-07-05 12:25:00,172.73,172.85,172.72,172.8,19686.0,170.2382,170.3564,170.2283,170.3072,19686.0
2023-07-05 12:30:00,172.8,172.84,172.57,172.6,53799.0,170.3072,170.3466,170.0805,170.11,53799.0
2023-07-05 12:35:00,172.63,172.67,172.43,172.5,39937.0,170.1396,170.179,169.9425,170.0115,39937.0
2023-07-05 12:40:00,172.49,172.59,172.48,172.51,9048.0,170.0016,170.1002,169.9918,170.0213,9048.0
2023-07-05 12:45:00,172.51,172.51,172.34,172.45,17241.0,170.0213,170.0213,169.8538,169.9622,17241.0
2023-07-05 12:50:00,172.46,172.5,172.37,172.47,23787.0,169.9721,170.0115,169.8834,169.9819,23787.0
2023-07-05 12:55:00,172.48,172.6,172.47,172.57,15722.0,169.9918,170.11,169.9819,170.0805,15722.0
2023-07-05 13:00:00,172.58,172.62,172.54,172.6,56400.0,170.0903,170.1298,170.0509,170.11,56400.0
2023-07-05 13:05:00,172.6,172.71,172.57,172.69,13108.0,170.11,170.2185,170.0805,170.1987,13108.0
2023-07-05 13:10:00,172.69,172.69,172.56,172.57,27393.0,170.1987,170.1987,170.0706,170.0805,27393.0
2023-07-05 13:15:00,172.58,172.64,172.55,172.6,36221.0,170.0903,170.1495,170.0608,170.11,36221.0
2023-07-05 13:20:00,172.6,172.71,172.58,172.69,19454.0,170.11,170.2185,170.0903,170.1987,19454.0
2023-07-05 13:25:00,172.69,172.69,172.49,172.56,24458.0,170.1987,170.1987,170.0016,170.0706,24458.0
2023-07-05 13:30:00,172.55,172.55,172.43,172.46,25175.0,170.0608,170.0608,169.9425,169.9721,25175.0
2023-07-05 13:35:00,172.46,172.56,172.39,172.54,53261.0,169.9721,170.0706,169.9031,170.0509,53261.0
2023-07-05 13:40:00,172.56,172.56,172.5,172.52,27646.0,170.0706,170.0706,170.0115,170.0312,27646.0
2023-07-05 13:45:00,172.5,172.57,172.49,172.55,28477.0,170.0115,170.0805,170.0016,170.0608,28477.0
2023-07-05 13:50:00,172.54,172.55,172.48,172.52,13874.0,170.0509,170.0608,169.9918,170.0312,13874.0
2023-07-05 13:55:00,172.51,172.55,172.46,172.54,21912.0,170.0213,170.0608,169.9721,170.0509,21912.0
2023-07-05 14:00:00,172.55,172.73,172.49,172.52,51521.0,170.0608,170.2382,170.0016,170.0312,51521.0
2023-07-05 14:05:00,172.52,172.7,172.45,172.63,42410.0,170.0312,170.2086,169.9622,170.1396,42410.0
2023-07-05 14:10:00,172.64,172.65,172.56,172.58,196970.0,170.1495,170.1593,170.0706,170.0903,196970.0
2023-07-05 14:15:00,172.56,172.56,172.25,172.34,102139.0,170.0706,170.0706,169.7651,169.8538,102139.0
2023-07-05 14:20:00,172.34,172.36,172.13,172.18,34522.0,169.8538,169.8735,169.6468,169.6961,34522.0
2023-07-05 14:25:00,172.16,172.42,172.16,172.35,24298.0,169.6764,169.9326,169.6764,169.8637,24298.0
2023-07-05 14:30:00,172.36,172.46,172.36,172.43,28405.0,169.8735,169.9721,169.8735,169.9425,28405.0
2023-07-05 14:35:00,172.44,172.6,172.35,172.6,55387.0,169.9524,170.11,169.8637,170.11,55387.0
2023-07-05 14:40:00,172.59,172.66,172.59,172.64,15015.0,170.1002,170.1692,170.1002,170.1495,15015.0
2023-07-05 14:45:00,172.65,172.74,172.64,172.71,24506.0,170.1593,170.248,170.1495,170.2185,24506.0
2023-07-05 14:50:00,172.71,172.74,172.65,172.69,26747.0,170.2185,170.248,170.1593,170.1987,26747.0
2023-07-05 14:55:00,172.69,172.71,172.55,172.63,39335.0,170.1987,170.2185,170.0608,170.1396,39335.0
2023-07-05 15:00:00,172.64,172.67,172.61,172.64,19995.0,170.1495,170.179,170.1199,170.1495,19995.0
2023-07-05 15:05:00,172.63,172.75,172.6,172.61,16604.0,170.1396,170.2579,170.11,170.1199,16604.0
2023-07-05 15:10:00,172.6,172.73,172.56,172.72,17274.0,170.11,170.2382,170.0706,170.2283,17274.0
2023-07-05 15:15:00,172.73,172.73,172.66,172.69,23587.0,170.2382,170.2382,170.1692,170.1987,23587.0
2023-07-05 15:20:00,172.69,172.74,172.63,172.68,20394.0,170.1987,170.248,170.1396,170.1889,20394.0
2023-07-05 15:25:00,172.67,172.72,172.64,172.7,21556.0,170.179,170.2283,170.1495,170.2086,21556.0
2023-07-05 15:30:00,172.71,172.76,172.66,172.7,40253.0,170.2185,170.2677,170.1692,170.2086,40253.0
2023-07-05 15:35:00,172.7,172.73,172.6,172.65,35267.0,170.2086,170.2382,170.11,170.1593,35267.0
2023-07-05 15:40:00,172.63,172.72,172.58,172.6,33490.0,170.1396,170.2283,170.0903,170.11,33490.0
2023-07-05 15:45:00,172.58,172.65,172.53,172.64,65552.0,170.0903,170.1593,170.0411,170.1495,65552.0
2023-07-05 15:50:00,172.64,172.64,172.41,172.42,97724.0,170.1495,170.1495,169.9228,169.9326,97724.0
2023-07-05 15:55:00,172.42,172.52,172.38,172.42,237419.0,169.9326,170.0312,169.8932,169.9326,237419.0
2023-07-06 09:30:00,170.72,171.3,170.46,170.53,632243.0,168.2572,168.8288,168.0009,168.0699,632243.0
2023-07-06 09:35:00,170.48,170.92,170.44,170.87,165089.0,168.0206,168.4543,167.9812,168.405,165089.0
2023-07-06 09:40:00,170.87,171.06,170.74,170.95,114507.0,168.405,168.5923,168.2769,168.4838,114507.0
2023-07-06 09:45:00,170.95,171.26,170.73,171.0,157324.0,168.4838,168.7894,168.267,168.5331,157324.0
2023-07-06 09:50:00,171.0,171.05,170.45,170.45,56633.0,168.5331,168.5824,167.9911,167.9911,56633.0
2023-07-06 09:55:00,170.47,170.77,170.36,170.73,72712.0,168.0108,168.3064,167.9024,168.267,72712.0
2023-07-06 10:00:00,170.8,170.8,170.4,170.42,81462.0,168.336,168.336,167.9418,167.9615,81462.0
2023-07-06 10:05:00,170.41,170.44,170.28,170.37,51238.0,167.9516,167.9812,167.8235,167.9122,51238.0
2023-07-06 10:10:00,170.37,170.6,170.21,170.58,94949.0,167.9122,168.1389,167.7545,168.1192,94949.0
2023-07-06 10:15:00,170.57,170.69,170.47,170.52,91173.0,168.1093,168.2276,168.0108,168.0601,91173.0
2023-07-06 10:20:00,170.48,170.65,170.44,170.65,31668.0,168.0206,168.1882,167.9812,168.1882,31668.0
2023-07-06 10:25:00,170.65,170.95,170.61,170.93,37253.0,168.1882,168.4838,168.1488,168.4641,37253.0
2023-07-06 10:30:00,170.93,171.07,170.71,170.77,51166.0,168.4641,168.6021,168.2473,168.3064,51166.0
2023-07-06 10:35:00,170.75,170.87,170.6,170.82,31734.0,168.2867,168.405,168.1389,168.3557,31734.0
2023-07-06 10:40:00,170.83,170.84,170.64,170.72,27246.0,168.3656,168.3754,168.1783,168.2572,27246.0
2023-07-06 10:45:00,170.72,170.76,170.63,170.7,38935.0,168.2572,168.2966,168.1685,168.2375,38935.0
2023-07-06 10:50:00,170.71,170.78,170.49,170.55,161831.0,168.2473,168.3163,168.0305,168.0896,161831.0
2023-07-06 10:55:00,170.55,170.55,170.19,170.26,39978.0,168.0896,168.0896,167.7348,167.8038,39978.0
2023-07-06 11:00:00,170.27,170.6,170.27,170.58,33411.0,167.8137,168.1389,167.8137,168.1192,33411.0
2023-07-06 11:05:00,170.62,170.66,170.45,170.49,27791.0,168.1586,168.198,167.9911,168.0305,27791.0
2023-07-06 11:10:00,170.5,170.55,170.27,170.28,53696.0,168.0403,168.0896,167.8137,167.8235,53696.0
2023-07-06 11:15:00,170.29,170.5,170.29,170.38,27838.0,167.8334,168.0403,167.8334,167.9221,27838.0
2023-07-06 11:20:00,170.39,170.58,170.36,170.51,36783.0,167.9319,168.1192,167.9024,168.0502,36783.0
2023-07-06 11:25:00,170.49,170.69,170.38,170.63,28639.0,168.0305,168.2276,167.9221,168.1685,28639.0
2023-07-06 11:30:00,170.63,170.82,170.63,170.74,38276.0,168.1685,168.3557,168.1685,168.2769,38276.0
2023-07-06 11:35:00,170.73,170.98,170.72,170.93,40757.0,168.267,168.5134,168.2572,168.4641,40757.0
2023-07-06 11:40:00,170.92,171.0,170.87,170.91,49843.0,168.4543,168.5331,168.405,168.4444,49843.0
2023-07-06 11:45:00,170.9,171.01,170.79,170.97,136925.0,168.4346,168.543,168.3262,168.5036,136925.0
2023-07-06 11:50:00,170.96,170.96,170.83,170.89,59076.0,168.4937,168.4937,168.3656,168.4247,59076.0
2023-07-06 11:55:00,170.87,170.93,170.8,170.88,51118.0,168.405,168.4641,168.336,168.4149,51118.0
2023-07-06 12:00:00,170.89,171.07,170.89,170.99,37138.0,168.4247,168.6021,168.4247,168.5233,37138.0
2023-07-06 12:05:00,171.04,171.19,171.04,171.12,42735.0,168.5726,168.7204,168.5726,168.6514,42735.0
2023-07-06 12:10:00,171.12,171.12,170.88,170.9,55187.0,168.6514,168.6514,168.4149,168.4346,55187.0
2023-07-06 12:15:00,170.91,171.13,170.91,171.12,23312.0,168.4444,168.6613,168.4444,168.6514,23312.0
2023-07-06 12:20:00,171.13,171.16,171.04,171.12,15134.0,168.6613,168.6908,168.5726,168.6514,15134.0
2023-07-06 12:25:00,171.11,171.31,171.1,171.31,28059.0,168.6415,168.8387,168.6317,168.8387,28059.0
2023-07-06 12:30:00,171.3,171.46,171.28,171.44,98088.0,168.8288,168.9865,168.8091,168.9668,98088.0
2023-07-06 12:35:00,171.44,171.54,171.37,171.44,44043.0,168.9668,169.0653,168.8978,168.9668,44043.0
2023-07-06 12:40:00,171.45,171.49,171.39,171.41,21263.0,168.9766,169.0161,168.9175,168.9372,21263.0
2023-07-06 12:45:00,171.41,171.46,171.33,171.45,25740.0,168.9372,168.9865,168.8584,168.9766,25740.0
2023-07-06 12:50:00,171.45,171.47,171.31,171.35,30165.0,168.9766,168.9963,168.8387,168.8781,30165.0
2023-07-06 12:55:00,171.34,171.52,171.31,171.47,40281.0,168.8682,169.0456,168.8387,168.9963,40281.0
2023-07-06 13:00:00,171.49,171.54,171.41,171.44,28705.0,169.0161,169.0653,168.9372,168.9668,28705.0
2023-07-06 13:05:00,171.45,171.62,171.44,171.5,16350.0,168.9766,169.1442,168.9668,169.0259,16350.0
2023-07-06 13:10:00,171.48,171.69,171.48,171.6,16033.0,169.0062,169.2132,169.0062,169.1245,16033.0
2023-07-06 13:15:00,171.62,171.69,171.6,171.68,14979.0,169.1442,169.2132,169.1245,169.2033,14979.0
2023-07-06 13:20:00,171.7,171.74,171.69,171.72,26116.0,169.223,169.2625,169.2132,169.2427,26116.0
2023-07-06 13:25:00,171.74,171.74,171.47,171.53,42806.0,169.2625,169.2625,168.9963,169.0555,42806.0
2023-07-06 13:30:00,171.54,171.54,171.33,171.36,54370.0,169.0653,169.0653,168.8584,168.8879,54370.0
2023-07-06 13:35:00,171.37,171.6,171.37,171.58,21673.0,168.8978,169.1245,168.8978,169.1048,21673.0
2023-07-06 13:40:00,171.63,171.74,171.59,171.74,37013.0,169.154,169.2625,169.1146,169.2625,37013.0
2023-07-06 13:45:00,171.74,171.75,171.58,171.75,36191.0,169.2625,169.2723,169.1048,169.2723,36191.0
2023-07-06 13:50:00,171.74,171.76,171.6,171.61,22001.0,169.2625,169.2822,169.1245,169.1343,22001.0
2023-07-06 13:55:00,171.61,171.79,171.58,171.79,29228.0,169.1343,169.3117,169.1048,169.3117,29228.0
2023-07-06 14:00:00,171.8,171.81,171.62,171.65,43686.0,169.3216,169.3314,169.1442,169.1738,43686.0
2023-07-06 14:05:00,171.65,171.81,171.64,171.76,29922.0,169.1738,169.3314,169.1639,169.2822,29922.0
2023-07-06 14:10:00,171.78,171.79,171.52,171.52,23802.0,169.3019,169.3117,169.0456,169.0456,23802.0
2023-07-06 14:15:00,171.53,171.63,171.5,171.55,17365.0,169.0555,169.154,169.0259,169.0752,17365.0
2023-07-06 14:20:00,171.57,171.58,171.43,171.56,22824.0,169.0949,169.1048,168.9569,169.085,22824.0
2023-07-06 14:25:00,171.55,171.56,171.46,171.46,18019.0,169.0752,169.085,168.9865,168.9865,18019.0
2023-07-06 14:30:00,171.46,171.64,171.45,171.64,19304.0,168.9865,169.1639,168.9766,169.1639,19304.0
2023-07-06 14:35:00,171.64,171.64,171.51,171.62,21761.0,169.1639,169.1639,169.0358,169.1442,21761.0
2023-07-06 14:40:00,171.6,171.71,171.53,171.71,38270.0,169.1245,169.2329,169.0555,169.2329,38270.0
2023-07-06 14:45:00,171.72,171.9,171.66,171.88,42878.0,169.2427,169.4201,169.1836,169.4004,42878.0
2023-07-06 14:50:00,171.89,171.91,171.76,171.88,44907.0,169.4103,169.43,169.2822,169.4004,44907.0
2023-07-06 14:55:00,171.88,171.93,171.87,171.9,40348.0,169.4004,169.4497,169.3906,169.4201,40348.0
2023-07-06 15:00:00,171.88,171.92,171.83,171.87,28283.0,169.4004,169.4399,169.3512,169.3906,28283.0
2023-07-06 15:05:00,171.88,171.95,171.81,171.84,56794.0,169.4004,169.4694,169.3314,169.361,56794.0
2023-07-06 15:10:00,171.84,171.85,171.72,171.72,37491.0,169.361,169.3709,169.2427,169.2427,37491.0
2023-07-06 15:15:00,171.72,171.78,171.66,171.73,52839.0,169.2427,169.3019,169.1836,169.2526,52839.0
2023-07-06 15:20:00,171.73,171.89,171.7,171.86,35461.0,169.2526,169.4103,169.223,169.3807,35461.0
2023-07-06 15:25:00,171.86,171.93,171.82,171.87,31182.0,169.3807,169.4497,169.3413,169.3906,31182.0
2023-07-06 15:30:00,171.88,171.93,171.78,171.91,55525.0,169.4004,169.4497,169.3019,169.43,55525.0
2023-07-06 15:35:00,171.91,171.96,171.72,171.75,65429.0,169.43,169.4793,169.2427,169.2723,65429.0
2023-07-06 15:40:00,171.75,171.86,171.7,171.81,69532.0,169.2723,169.3807,169.223,169.3314,69532.0
2023-07-06 15:45:00,171.81,171.95,171.76,171.95,69232.0,169.3314,169.4694,169.2822,169.4694,69232.0
2023-07-06 15:50:00,171.96,172.05,171.82,171.86,191355.0,169.4793,169.568,169.3413,169.3807,191355.0
2023-07-06 15:55:00,171.86,172.12,171.85,171.96,275551.0,169.3807,169.637,169.3709,169.4793,275551.0
2023-07-07 09:30:00,171.68,171.93,171.38,171.68,139624.0,169.2033,169.4497,168.9076,169.2033,139624.0
2023-07-07 09:35:00,171.7,171.86,171.39,171.69,102701.0,169.223,169.3807,168.9175,169.2132,102701.0
2023-07-07 09:40:00,171.64,171.81,171.53,171.69,43252.0,169.1639,169.3314,169.0555,169.2132,43252.0
2023-07-07 09:45:00,171.73,172.12,171.72,171.94,78009.0,169.2526,169.637,169.2427,169.4596,78009.0
2023-07-07 09:50:00,171.95,172.32,171.91,172.2,51572.0,169.4694,169.8341,169.43,169.7158,51572.0
2023-07-07 09:55:00,172.19,172.4,172.18,172.35,48398.0,169.706,169.9129,169.6961,169.8637,48398.0
2023-07-07 10:00:00,172.36,172.39,172.17,172.35,76131.0,169.8735,169.9031,169.6862,169.8637,76131.0
2023-07-07 10:05:00,172.33,172.42,172.15,172.19,42675.0,169.8439,169.9326,169.6665,169.706,42675.0
2023-07-07 10:10:00,172.22,172.39,172.1,172.28,23003.0,169.7355,169.9031,169.6173,169.7947,23003.0
2023-07-07 10:15:00,172.27,172.31,171.75,171.98,41556.0,169.7848,169.8242,169.2723,169.499,41556.0
2023-07-07 10:20:00,171.97,171.98,171.82,171.93,19398.0,169.4891,169.499,169.3413,169.4497,19398.0
2023-07-07 10:25:00,171.94,171.95,171.62,171.62,51013.0,169.4596,169.4694,169.1442,169.1442,51013.0
2023-07-07 10:30:00,171.6,171.68,171.23,171.31,30005.0,169.1245,169.2033,168.7598,168.8387,30005.0
2023-07-07 10:35:00,171.29,171.69,171.26,171.5,29080.0,168.8189,169.2132,168.7894,169.0259,29080.0
2023-07-07 10:40:00,171.49,171.72,171.44,171.66,39933.0,169.0161,169.2427,168.9668,169.1836,39933.0
2023-07-07 10:45:00,171.63,171.89,171.63,171.78,50920.0,169.154,169.4103,169.154,169.3019,50920.0
2023-07-07 10:50:00,171.79,171.94,171.76,171.94,21613.0,169.3117,169.4596,169.2822,169.4596,21613.0
2023-07-07 10:55:00,171.94,171.96,171.65,171.87,44252.0,169.4596,169.4793,169.1738,169.3906,44252.0
2023-07-07 11:00:00,171.86,172.08,171.84,172.06,24979.0,169.3807,169.5975,169.361,169.5778,24979.0
2023-07-07 11:05:00,172.07,172.11,171.94,172.02,22244.0,169.5877,169.6271,169.4596,169.5384,22244.0
2023-07-07 11:10:00,172.04,172.1,172.01,172.09,30458.0,169.5581,169.6173,169.5286,169.6074,30458.0
2023-07-07 11:15:00,172.05,172.12,171.94,172.05,21934.0,169.568,169.637,169.4596,169.568,21934.0
2023-07-07 11:20:00,172.03,172.17,171.99,172.09,24043.0,169.5483,169.6862,169.5088,169.6074,24043.0
2023-07-07 11:25:00,172.08,172.12,172.03,172.03,15110.0,169.5975,169.637,169.5483,169.5483,15110.0
2023-07-07 11:30:00,172.04,172.08,171.94,171.95,14698.0,169.5581,169.5975,169.4596,169.4694,14698.0
2023-07-07 11:35:00,171.97,172.16,171.95,172.14,56465.0,169.4891,169.6764,169.4694,169.6567,56465.0
2023-07-07 11:40:00,172.13,172.22,172.11,172.18,20487.0,169.6468,169.7355,169.6271,169.6961,20487.0
2023-07-07 11:45:00,172.18,172.28,172.13,172.26,71060.0,169.6961,169.7947,169.6468,169.775,71060.0
2023-07-07 11:50:00,172.23,172.32,172.17,172.26,17570.0,169.7454,169.8341,169.6862,169.775,17570.0
2023-07-07 11:55:00,172.24,172.4,172.24,172.4,20876.0,169.7552,169.9129,169.7552,169.9129,20876.0
2023-07-07 12:00:00,172.4,172.56,172.4,172.53,33921.0,169.9129,170.0706,169.9129,170.0411,33921.0
2023-07-07 12:05:00,172.53,172.62,172.5,172.56,28007.0,170.0411,170.1298,170.0115,170.0706,28007.0
2023-07-07 12:10:00,172.6,172.66,172.56,172.66,32189.0,170.11,170.1692,170.0706,170.1692,32189.0
2023-07-07 12:15:00,172.67,172.69,172.59,172.69,22704.0,170.179,170.1987,170.1002,170.1987,22704.0
2023-07-07 12:20:00,172.68,172.68,172.53,172.67,34431.0,170.1889,170.1889,170.0411,170.179,34431.0
2023-07-07 12:25:00,172.68,172.69,172.6,172.66,25288.0,170.1889,170.1987,170.11,170.1692,25288.0
2023-07-07 12:30:00,172.67,172.93,172.67,172.91,51821.0,170.179,170.4353,170.179,170.4156,51821.0
2023-07-07 12:35:00,172.91,173.09,172.91,173.02,74906.0,170.4156,170.593,170.4156,170.524,74906.0
2023-07-07 12:40:00,173.03,173.11,173.0,173.08,46457.0,170.5338,170.6127,170.5043,170.5831,46457.0
2023-07-07 12:45:00,173.1,173.13,172.99,173.07,27619.0,170.6028,170.6324,170.4944,170.5733,27619.0
2023-07-07 12:50:00,173.07,173.13,173.03,173.07,47741.0,170.5733,170.6324,170.5338,170.5733,47741.0
2023-07-07 12:55:00,173.07,173.11,172.99,173.08,48287.0,170.5733,170.6127,170.4944,170.5831,48287.0
2023-07-07 13:00:00,173.09,173.21,173.04,173.13,33232.0,170.593,170.7112,170.5437,170.6324,33232.0
2023-07-07 13:05:00,173.14,173.18,173.09,173.11,36180.0,170.6423,170.6817,170.593,170.6127,36180.0
2023-07-07 13:10:00,173.11,173.16,173.08,173.12,22853.0,170.6127,170.662,170.5831,170.6225,22853.0
2023-07-07 13:15:00,173.11,173.15,173.08,173.1,22363.0,170.6127,170.6521,170.5831,170.6028,22363.0
2023-07-07 13:20:00,173.11,173.19,173.07,173.18,20296.0,170.6127,170.6915,170.5733,170.6817,20296.0
2023-07-07 13:25:00,173.19,173.25,173.15,173.25,22507.0,170.6915,170.7507,170.6521,170.7507,22507.0
2023-07-07 13:30:00,173.26,173.28,173.19,173.2,20848.0,170.7605,170.7802,170.6915,170.7014,20848.0
2023-07-07 13:35:00,173.2,173.2,172.98,173.09,66036.0,170.7014,170.7014,170.4846,170.593,66036.0
2023-07-07 13:40:00,173.09,173.2,173.07,173.15,23337.0,170.593,170.7014,170.5733,170.6521,23337.0
2023-07-07 13:45:00,173.14,173.14,173.02,173.08,17871.0,170.6423,170.6423,170.524,170.5831,17871.0
2023-07-07 13:50:00,173.07,173.07,172.99,173.0,40192.0,170.5733,170.5733,170.4944,170.5043,40192.0
2023-07-07 13:55:00,173.01,173.05,172.76,172.88,135933.0,170.5141,170.5536,170.2677,170.386,135933.0
2023-07-07 14:00:00,172.87,172.88,172.72,172.75,32503.0,170.3762,170.386,170.2283,170.2579,32503.0
2023-07-07 14:05:00,172.77,172.84,172.73,172.83,27169.0,170.2776,170.3466,170.2382,170.3367,27169.0
2023-07-07 14:10:00,172.82,172.83,172.71,172.78,22031.0,170.3269,170.3367,170.2185,170.2874,22031.0
2023-07-07 14:15:00,172.79,172.82,172.65,172.77,43721.0,170.2973,170.3269,170.1593,170.2776,43721.0
2023-07-07 14:20:00,172.74,172.79,172.72,172.77,25749.0,170.248,170.2973,170.2283,170.2776,25749.0
2023-07-07 14:25:00,172.78,172.84,172.75,172.8,28196.0,170.2874,170.3466,170.2579,170.3072,28196.0
2023-07-07 14:30:00,172.8,172.86,172.63,172.66,28568.0,170.3072,170.3663,170.1396,170.1692,28568.0
2023-07-07 14:35:00,172.65,172.72,172.59,172.63,26375.0,170.1593,170.2283,170.1002,170.1396,26375.0
2023-07-07 14:40:00,172.61,172.65,172.49,172.52,26830.0,170.1199,170.1593,170.0016,170.0312,26830.0
2023-07-07 14:45:00,172.51,172.56,172.44,172.5,32736.0,170.0213,170.0706,169.9524,170.0115,32736.0
2023-07-07 14:50:00,172.5,172.58,172.46,172.55,23264.0,170.0115,170.0903,169.9721,170.0608,23264.0
2023-07-07 14:55:00,172.56,172.56,172.47,172.53,25482.0,170.0706,170.0706,169.9819,170.0411,25482.0
2023-07-07 15:00:00,172.53,172.55,172.41,172.52,25489.0,170.0411,170.0608,169.9228,170.0312,25489.0
2023-07-07 15:05:00,172.52,172.53,172.39,172.42,38350.0,170.0312,170.0411,169.9031,169.9326,38350.0
2023-07-07 15:10:00,172.42,172.51,172.42,172.47,49686.0,169.9326,170.0213,169.9326,169.9819,49686.0
2023-07-07 15:15:00,172.47,172.49,172.19,172.3,61750.0,169.9819,170.0016,169.706,169.8144,61750.0
2023-07-07 15:20:00,172.3,172.33,172.15,172.19,42403.0,169.8144,169.8439,169.6665,169.706,42403.0
2023-07-07 15:25:00,172.18,172.22,171.97,172.0,63409.0,169.6961,169.7355,169.4891,169.5187,63409.0
2023-07-07 15:30:00,171.99,172.1,171.94,172.1,82768.0,169.5088,169.6173,169.4596,169.6173,82768.0
2023-07-07 15:35:00,172.11,172.14,171.96,172.0,74318.0,169.6271,169.6567,169.4793,169.5187,74318.0
2023-07-07 15:40:00,172.0,172.0,171.67,171.7,95189.0,169.5187,169.5187,169.1935,169.223,95189.0
2023-07-07 15:45:00,171.69,171.77,171.37,171.47,141321.0,169.2132,169.292,168.8978,168.9963,141321.0
2023-07-07 15:50:00,171.48,171.59,171.13,171.3,241492.0,169.0062,169.1146,168.6613,168.8288,241492.0
2023-07-07 15:55:00,171.3,171.3,171.11,171.18,373744.0,168.8288,168.8288,168.6415,168.7105,373744.0
2023-07-10 09:30:00,170.59,171.23,170.59,170.8,212505.0,168.129,168.7598,168.129,168.336,212505.0
2023-07-10 09:35:00,170.81,171.26,170.81,171.26,49536.0,168.3459,168.7894,168.3459,168.7894,49536.0
2023-07-10 09:40:00,171.28,171.37,170.69,170.84,60642.0,168.8091,168.8978,168.2276,168.3754,60642.0
2023-07-10 09:45:00,170.85,171.04,170.46,170.65,78510.0,168.3853,168.5726,168.0009,168.1882,78510.0
2023-07-10 09:50:00,170.65,170.65,170.06,170.27,70016.0,168.1882,168.1882,167.6067,167.8137,70016.0
2023-07-10 09:55:00,170.33,170.33,169.94,170.28,66797.0,167.8728,167.8728,167.4884,167.8235,66797.0
2023-07-10 10:00:00,170.28,170.65,170.26,170.52,50871.0,167.8235,168.1882,167.8038,168.0601,50871.0
2023-07-10 10:05:00,170.52,170.96,170.5,170.91,70747.0,168.0601,168.4937,168.0403,168.4444,70747.0
2023-07-10 10:10:00,170.96,171.12,170.93,171.06,46621.0,168.4937,168.6514,168.4641,168.5923,46621.0
2023-07-10 10:15:00,171.07,171.11,170.82,171.08,56696.0,168.6021,168.6415,168.3557,168.612,56696.0
2023-07-10 10:20:00,171.09,171.38,171.09,171.36,62094.0,168.6218,168.9076,168.6218,168.8879,62094.0
2023-07-10 10:25:00,171.38,171.47,171.11,171.12,47061.0,168.9076,168.9963,168.6415,168.6514,47061.0
2023-07-10 10:30:00,171.09,171.18,170.88,170.88,51833.0,168.6218,168.7105,168.4149,168.4149,51833.0
2023-07-10 10:35:00,170.88,171.02,170.61,170.99,109477.0,168.4149,168.5528,168.1488,168.5233,109477.0
2023-07-10 10:40:00,170.99,171.13,170.76,170.81,36874.0,168.5233,168.6613,168.2966,168.3459,36874.0
2023-07-10 10:45:00,170.83,171.04,170.79,170.92,46219.0,168.3656,168.5726,168.3262,168.4543,46219.0
2023-07-10 10:50:00,170.95,171.09,170.78,170.82,28647.0,168.4838,168.6218,168.3163,168.3557,28647.0
2023-07-10 10:55:00,170.84,170.99,170.76,170.83,32639.0,168.3754,168.5233,168.2966,168.3656,32639.0
2023-07-10 11:00:00,170.82,170.87,170.52,170.66,46446.0,168.3557,168.405,168.0601,168.198,46446.0
2023-07-10 11:05:00,170.68,170.86,170.59,170.81,40299.0,168.2177,168.3951,168.129,168.3459,40299.0
2023-07-10 11:10:00,170.8,170.91,170.68,170.91,16432.0,168.336,168.4444,168.2177,168.4444,16432.0
2023-07-10 11:15:00,170.92,170.98,170.79,170.84,27192.0,168.4543,168.5134,168.3262,168.3754,27192.0
2023-07-10 11:20:00,170.83,170.97,170.8,170.83,30443.0,168.3656,168.5036,168.336,168.3656,30443.0
2023-07-10 11:25:00,170.87,171.04,170.79,171.02,54881.0,168.405,168.5726,168.3262,168.5528,54881.0
2023-07-10 11:30:00,171.03,171.31,171.02,171.23,29025.0,168.5627,168.8387,168.5528,168.7598,29025.0
2023-07-10 11:35:00,171.25,171.26,171.2,171.22,35513.0,168.7795,168.7894,168.7302,168.75,35513.0
2023-07-10 11:40:00,171.23,171.28,170.93,170.93,29807.0,168.7598,168.8091,168.4641,168.4641,29807.0
2023-07-10 11:45:00,170.93,170.93,170.61,170.75,33541.0,168.4641,168.4641,168.1488,168.2867,33541.0
2023-07-10 11:50:00,170.77,170.89,170.7,170.89,22321.0,168.3064,168.4247,168.2375,168.4247,22321.0
2023-07-10 11:55:00,170.9,170.94,170.62,170.62,30685.0,168.4346,168.474,168.1586,168.1586,30685.0
2023-07-10 12:00:00,170.64,170.64,170.19,170.38,60637.0,168.1783,168.1783,167.7348,167.9221,60637.0
2023-07-10 12:05:00,170.39,170.41,170.2,170.21,53831.0,167.9319,167.9516,167.7447,167.7545,53831.0
2023-07-10 12:10:00,170.22,170.24,170.12,170.16,49879.0,167.7644,167.7841,167.6658,167.7052,49879.0
2023-07-10 12:15:00,170.15,170.35,170.09,170.29,29852.0,167.6954,167.8925,167.6363,167.8334,29852.0
2023-07-10 12:20:00,170.29,170.57,170.29,170.54,23524.0,167.8334,168.1093,167.8334,168.0798,23524.0
2023-07-10 12:25:00,170.54,170.68,170.53,170.63,16169.0,168.0798,168.2177,168.0699,168.1685,16169.0
2023-07-10 12:30:00,170.64,170.7,170.55,170.67,33312.0,168.1783,168.2375,168.0896,168.2079,33312.0
2023-07-10 12:35:00,170.67,170.8,170.57,170.74,27775.0,168.2079,168.336,168.1093,168.2769,27775.0
2023-07-10 12:40:00,170.74,170.91,170.71,170.86,19764.0,168.2769,168.4444,168.2473,168.3951,19764.0
2023-07-10 12:45:00,170.87,170.94,170.86,170.92,21778.0,168.405,168.474,168.3951,168.4543,21778.0
2023-07-10 12:50:00,170.92,171.01,170.86,170.9,18878.0,168.4543,168.543,168.3951,168.4346,18878.0
2023-07-10 12:55:00,170.91,171.1,170.87,171.01,48993.0,168.4444,168.6317,168.405,168.543,48993.0
2023-07-10 13:00:00,171.02,171.14,171.0,171.08,24008.0,168.5528,168.6711,168.5331,168.612,24008.0
2023-07-10 13:05:00,171.09,171.16,171.02,171.04,29082.0,168.6218,168.6908,168.5528,168.5726,29082.0
2023-07-10 13:10:00,171.04,171.05,170.95,171.03,24444.0,168.5726,168.5824,168.4838,168.5627,24444.0
2023-07-10 13:15:00,171.04,171.08,170.87,170.94,14160.0,168.5726,168.612,168.405,168.474,14160.0
2023-07-10 13:20:00,170.94,171.03,170.91,171.0,28840.0,168.474,168.5627,168.4444,168.5331,28840.0
2023-07-10 13:25:00,171.03,171.26,171.01,171.24,22342.0,168.5627,168.7894,168.543,168.7697,22342.0
2023-07-10 13:30:00,171.27,171.39,171.15,171.16,38906.0,168.7992,168.9175,168.681,168.6908,38906.0
2023-07-10 13:35:00,171.16,171.17,171.01,171.11,23008.0,168.6908,168.7007,168.543,168.6415,23008.0
2023-07-10 13:40:00,171.11,171.21,171.05,171.2,13467.0,168.6415,168.7401,168.5824,168.7302,13467.0
2023-07-10 13:45:00,171.21,171.26,171.04,171.04,16522.0,168.7401,168.7894,168.5726,168.5726,16522.0
2023-07-10 13:50:00,171.03,171.16,171.02,171.08,13582.0,168.5627,168.6908,168.5528,168.612,13582.0
2023-07-10 13:55:00,171.06,171.13,170.98,171.1,11663.0,168.5923,168.6613,168.5134,168.6317,11663.0
2023-07-10 14:00:00,171.11,171.13,170.91,170.92,21032.0,168.6415,168.6613,168.4444,168.4543,21032.0
2023-07-10 14:05:00,170.91,171.01,170.89,170.95,13813.0,168.4444,168.543,168.4247,168.4838,13813.0
2023-07-10 14:10:00,170.94,171.18,170.93,171.15,15740.0,168.474,168.7105,168.4641,168.681,15740.0
2023-07-10 14:15:00,171.17,171.31,171.16,171.28,17344.0,168.7007,168.8387,168.6908,168.8091,17344.0
2023-07-10 14:20:00,171.3,171.51,171.25,171.42,25560.0,168.8288,169.0358,168.7795,168.9471,25560.0
2023-07-10 14:25:00,171.42,171.59,171.42,171.52,14289.0,168.9471,169.1146,168.9471,169.0456,14289.0
2023-07-10 14:30:00,171.54,171.55,171.39,171.44,27971.0,169.0653,169.0752,168.9175,168.9668,27971.0
2023-07-10 14:35:00,171.46,171.46,171.29,171.29,32358.0,168.9865,168.9865,168.8189,168.8189,32358.0
2023-07-10 14:40:00,171.28,171.37,171.24,171.28,16525.0,168.8091,168.8978,168.7697,168.8091,16525.0
2023-07-10 14:45:00,171.28,171.34,171.24,171.33,17378.0,168.8091,168.8682,168.7697,168.8584,17378.0
2023-07-10 14:50:00,171.33,171.51,171.32,171.5,18378.0,168.8584,169.0358,168.8485,169.0259,18378.0
2023-07-10 14:55:00,171.5,171.55,171.46,171.52,28563.0,169.0259,169.0752,168.9865,169.0456,28563.0
2023-07-10 15:00:00,171.53,171.54,171.39,171.44,34216.0,169.0555,169.0653,168.9175,168.9668,34216.0
2023-07-10 15:05:00,171.48,171.49,171.26,171.35,19493.0,169.0062,169.0161,168.7894,168.8781,19493.0
2023-07-10 15:10:00,171.34,171.4,171.29,171.35,12921.0,168.8682,168.9274,168.8189,168.8781,12921.0
2023-07-10 15:15:00,171.35,171.42,171.32,171.38,38184.0,168.8781,168.9471,168.8485,168.9076,38184.0
2023-07-10 15:20:00,171.39,171.43,171.25,171.32,23864.0,168.9175,168.9569,168.7795,168.8485,23864.0
2023-07-10 15:25:00,171.3,171.43,171.29,171.37,24658.0,168.8288,168.9569,168.8189,168.8978,24658.0
2023-07-10 15:30:00,171.37,171.41,171.3,171.33,29715.0,168.8978,168.9372,168.8288,168.8584,29715.0
2023-07-10 15:35:00,171.33,171.47,171.3,171.41,63084.0,168.8584,168.9963,168.8288,168.9372,63084.0
2023-07-10 15:40:00,171.41,171.42,171.21,171.21,64890.0,168.9372,168.9471,168.7401,168.7401,64890.0
2023-07-10 15:45:00,171.2,171.27,171.17,171.25,43624.0,168.7302,168.7992,168.7007,168.7795,43624.0
2023-07-10 15:50:00,171.24,171.52,171.15,171.48,139811.0,168.7697,169.0456,168.681,169.0062,139811.0
2023-07-10 15:55:00,171.47,171.67,171.45,171.67,166582.0,168.9963,169.1935,168.9766,169.1935,166582.0
2023-07-11 09:30:00,172.02,172.17,171.68,171.92,168031.0,169.5384,169.6862,169.2033,169.4399,168031.0
2023-07-11 09:35:00,171.94,172.1,171.9,171.95,66202.0,169.4596,169.6173,169.4201,169.4694,66202.0
2023-07-11 09:40:00,171.95,171.96,171.01,171.12,80923.0,169.4694,169.4793,168.543,168.6514,80923.0
2023-07-11 09:45:00,171.12,171.27,170.87,171.0,65087.0,168.6514,168.7992,168.405,168.5331,65087.0
2023-07-11 09:50:00,171.0,171.08,170.9,171.0,40258.0,168.5331,168.612,168.4346,168.5331,40258.0
2023-07-11 09:55:00,171.01,171.08,170.8,171.07,59241.0,168.543,168.612,168.336,168.6021,59241.0
2023-07-11 10:00:00,171.08,171.08,170.66,170.66,42836.0,168.612,168.612,168.198,168.198,42836.0
2023-07-11 10:05:00,170.66,170.66,170.41,170.63,44406.0,168.198,168.198,167.9516,168.1685,44406.0
2023-07-11 10:10:00,170.6,170.67,170.35,170.42,31854.0,168.1389,168.2079,167.8925,167.9615,31854.0
2023-07-11 10:15:00,170.43,170.85,170.41,170.85,41713.0,167.9714,168.3853,167.9516,168.3853,41713.0
2023-07-11 10:20:00,170.87,171.0,170.82,170.88,40839.0,168.405,168.5331,168.3557,168.4149,40839.0
2023-07-11 10:25:00,170.87,171.04,170.85,170.97,33716.0,168.405,168.5726,168.3853,168.5036,33716.0
2023-07-11 10:30:00,171.0,171.17,170.96,171.07,62482.0,168.5331,168.7007,168.4937,168.6021,62482.0
2023-07-11 10:35:00,171.08,171.34,171.06,171.33,21306.0,168.612,168.8682,168.5923,168.8584,21306.0
2023-07-11 10:40:00,171.34,171.48,171.24,171.47,40930.0,168.8682,169.0062,168.7697,168.9963,40930.0
2023-07-11 10:45:00,171.49,171.57,171.33,171.49,30655.0,169.0161,169.0949,168.8584,169.0161,30655.0
2023-07-11 10:50:00,171.5,171.53,171.22,171.33,32197.0,169.0259,169.0555,168.75,168.8584,32197.0
2023-07-11 10:55:00,171.31,171.38,171.22,171.24,52227.0,168.8387,168.9076,168.75,168.7697,52227.0
2023-07-11 11:00:00,171.24,171.52,171.23,171.5,51059.0,168.7697,169.0456,168.7598,169.0259,51059.0
2023-07-11 11:05:00,171.5,171.52,171.1,171.12,48565.0,169.0259,169.0456,168.6317,168.6514,48565.0
2023-07-11 11:10:00,171.13,171.23,171.11,171.17,40741.0,168.6613,168.7598,168.6415,168.7007,40741.0
2023-07-11 11:15:00,171.17,171.21,170.86,170.99,33394.0,168.7007,168.7401,168.3951,168.5233,33394.0
2023-07-11 11:20:00,171.0,171.1,170.93,170.97,28164.0,168.5331,168.6317,168.4641,168.5036,28164.0
2023-07-11 11:25:00,170.96,170.97,170.76,170.86,29968.0,168.4937,168.5036,168.2966,168.3951,29968.0
2023-07-11 11:30:00,170.86,170.9,170.76,170.78,44082.0,168.3951,168.4346,168.2966,168.3163,44082.0
2023-07-11 11:35:00,170.8,170.91,170.76,170.9,39111.0,168.336,168.4444,168.2966,168.4346,39111.0
2023-07-11 11:40:00,170.9,170.92,170.69,170.71,35440.0,168.4346,168.4543,168.2276,168.2473,35440.0
2023-07-11 11:45:00,170.7,171.0,170.63,170.99,33775.0,168.2375,168.5331,168.1685,168.5233,33775.0
2023-07-11 11:50:00,170.98,171.21,170.9,171.2,59983.0,168.5134,168.7401,168.4346,168.7302,59983.0
2023-07-11 11:55:00,171.2,171.57,171.16,171.56,75169.0,168.7302,169.0949,168.6908,169.085,75169.0
2023-07-11 12:00:00,171.56,171.7,171.47,171.55,66325.0,169.085,169.223,168.9963,169.0752,66325.0
2023-07-11 12:05:00,171.55,171.57,171.33,171.36,37764.0,169.0752,169.0949,168.8584,168.8879,37764.0
2023-07-11 12:10:00,171.36,171.46,171.32,171.41,20325.0,168.8879,168.9865,168.8485,168.9372,20325.0
2023-07-11 12:15:00,171.41,171.46,171.22,171.29,22796.0,168.9372,168.9865,168.75,168.8189,22796.0
2023-07-11 12:20:00,171.29,171.41,171.29,171.38,17133.0,168.8189,168.9372,168.8189,168.9076,17133.0
2023-07-11 12:25:00,171.37,171.37,170.9,171.08,196214.0,168.8978,168.8978,168.4346,168.612,196214.0
2023-07-11 12:30:00,171.1,171.2,171.06,171.13,30166.0,168.6317,168.7302,168.5923,168.6613,30166.0
2023-07-11 12:35:00,171.12,171.26,171.12,171.19,35619.0,168.6514,168.7894,168.6514,168.7204,35619.0
2023-07-11 12:40:00,171.19,171.2,171.06,171.1,34553.0,168.7204,168.7302,168.5923,168.6317,34553.0
2023-07-11 12:45:00,171.12,171.2,171.04,171.2,36703.0,168.6514,168.7302,168.5726,168.7302,36703.0
2023-07-11 12:50:00,171.19,171.35,171.15,171.32,41426.0,168.7204,168.8781,168.681,168.8485,41426.0
2023-07-11 12:55:00,171.31,171.33,171.22,171.29,32473.0,168.8387,168.8584,168.75,168.8189,32473.0
2023-07-11 13:00:00,171.28,171.41,171.28,171.38,29561.0,168.8091,168.9372,168.8091,168.9076,29561.0
2023-07-11 13:05:00,171.38,171.4,171.17,171.22,34099.0,168.9076,168.9274,168.7007,168.75,34099.0
2023-07-11 13:10:00,171.21,171.24,170.97,171.09,22061.0,168.7401,168.7697,168.5036,168.6218,22061.0
2023-07-11 13:15:00,171.1,171.14,170.99,171.05,23989.0,168.6317,168.6711,168.5233,168.5824,23989.0
2023-07-11 13:20:00,171.06,171.08,170.95,171.02,21166.0,168.5923,168.612,168.4838,168.5528,21166.0
2023-07-11 13:25:00,171.02,171.08,171.01,171.08,24994.0,168.5528,168.612,168.543,168.612,24994.0
2023-07-11 13:30:00,171.09,171.14,171.06,171.14,14325.0,168.6218,168.6711,168.5923,168.6711,14325.0
2023-07-11 13:35:00,171.14,171.27,171.12,171.24,23440.0,168.6711,168.7992,168.6514,168.7697,23440.0
2023-07-11 13:40:00,171.24,171.25,171.12,171.16,23746.0,168.7697,168.7795,168.6514,168.6908,23746.0
2023-07-11 13:45:00,171.15,171.16,170.95,171.15,22528.0,168.681,168.6908,168.4838,168.681,22528.0
2023-07-11 13:50:00,171.17,171.19,171.12,171.16,14789.0,168.7007,168.7204,168.6514,168.6908,14789.0
2023-07-11 13:55:00,171.14,171.31,171.13,171.3,31392.0,168.6711,168.8387,168.6613,168.8288,31392.0
2023-07-11 14:00:00,171.29,171.34,171.23,171.28,26854.0,168.8189,168.8682,168.7598,168.8091,26854.0
2023-07-11 14:05:00,171.26,171.3,171.22,171.22,32048.0,168.7894,168.8288,168.75,168.75,32048.0
2023-07-11 14:10:00,171.22,171.24,171.04,171.13,26393.0,168.75,168.7697,168.5726,168.6613,26393.0
2023-07-11 14:15:00,171.11,171.11,170.98,170.99,23503.0,168.6415,168.6415,168.5134,168.5233,23503.0
2023-07-11 14:20:00,170.98,171.01,170.86,170.92,36077.0,168.5134,168.543,168.3951,168.4543,36077.0
2023-07-11 14:25:00,170.92,171.03,170.86,170.99,24524.0,168.4543,168.5627,168.3951,168.5233,24524.0
2023-07-11 14:30:00,170.99,171.03,170.83,170.88,24490.0,168.5233,168.5627,168.3656,168.4149,24490.0
2023-07-11 14:35:00,170.86,170.99,170.74,170.97,25069.0,168.3951,168.5233,168.2769,168.5036,25069.0
2023-07-11 14:40:00,170.99,171.11,170.99,171.09,26073.0,168.5233,168.6415,168.5233,168.6218,26073.0
2023-07-11 14:45:00,171.11,171.17,171.07,171.17,33294.0,168.6415,168.7007,168.6021,168.7007,33294.0
2023-07-11 14:50:00,171.18,171.35,171.16,171.28,25787.0,168.7105,168.8781,168.6908,168.8091,25787.0
2023-07-11 14:55:00,171.28,171.47,171.26,171.43,46917.0,168.8091,168.9963,168.7894,168.9569,46917.0
2023-07-11 15:00:00,171.42,171.45,171.35,171.41,34269.0,168.9471,168.9766,168.8781,168.9372,34269.0
2023-07-11 15:05:00,171.4,171.42,171.27,171.33,67030.0,168.9274,168.9471,168.7992,168.8584,67030.0
2023-07-11 15:10:00,171.33,171.34,171.28,171.31,68105.0,168.8584,168.8682,168.8091,168.8387,68105.0
2023-07-11 15:15:00,171.29,171.52,171.28,171.5,52943.0,168.8189,169.0456,168.8091,169.0259,52943.0
2023-07-11 15:20:00,171.53,171.55,171.35,171.45,32889.0,169.0555,169.0752,168.8781,168.9766,32889.0
2023-07-11 15:25:00,171.46,171.5,171.44,171.49,34661.0,168.9865,169.0259,168.9668,169.0161,34661.0
2023-07-11 15:30:00,171.48,171.51,171.33,171.34,58412.0,169.0062,169.0358,168.8584,168.8682,58412.0
2023-07-11 15:35:00,171.34,171.52,171.33,171.51,45673.0,168.8682,169.0456,168.8584,169.0358,45673.0
2023-07-11 15:40:00,171.51,171.73,171.5,171.71,78683.0,169.0358,169.2526,169.0259,169.2329,78683.0
2023-07-11 15:45:00,171.7,172.13,171.7,172.12,136878.0,169.223,169.6468,169.223,169.637,136878.0
2023-07-11 15:50:00,172.13,172.22,171.92,171.92,192186.0,169.6468,169.7355,169.4399,169.4399,192186.0
2023-07-11 15:55:00,171.92,172.15,171.85,172.01,254879.0,169.4399,169.6665,169.3709,169.5286,254879.0
2023-07-12 09:30:00,173.75,174.06,173.68,173.97,306717.0,171.2435,171.549,171.1745,171.4603,306717.0
2023-07-12 09:35:00,173.99,174.11,173.71,173.9,153853.0,171.48,171.5983,171.204,171.3913,153853.0
2023-07-12 09:40:00,173.91,174.16,173.82,174.14,69379.0,171.4011,171.6475,171.3124,171.6278,69379.0
2023-07-12 09:45:00,174.1,174.67,174.09,174.52,210970.0,171.5884,172.1502,171.5786,172.0023,210970.0
2023-07-12 09:50:00,174.48,174.61,174.21,174.43,118880.0,171.9629,172.091,171.6968,171.9136,118880.0
2023-07-12 09:55:00,174.43,174.56,174.32,174.41,76627.0,171.9136,172.0418,171.8052,171.8939,76627.0
2023-07-12 10:00:00,174.42,174.54,174.3,174.46,261282.0,171.9038,172.0221,171.7855,171.9432,261282.0
2023-07-12 10:05:00,174.45,174.53,174.24,174.53,128543.0,171.9334,172.0122,171.7264,172.0122,128543.0
2023-07-12 10:10:00,174.53,174.6,174.43,174.58,110719.0,172.0122,172.0812,171.9136,172.0615,110719.0
2023-07-12 10:15:00,174.57,174.72,174.47,174.72,101478.0,172.0516,172.1995,171.9531,172.1995,101478.0
2023-07-12 10:20:00,174.72,174.8,174.63,174.65,72635.0,172.1995,172.2783,172.1108,172.1305,72635.0
2023-07-12 10:25:00,174.64,174.65,174.49,174.56,117879.0,172.1206,172.1305,171.9728,172.0418,117879.0
2023-07-12 10:30:00,174.56,174.65,174.32,174.35,79621.0,172.0418,172.1305,171.8052,171.8348,79621.0
2023-07-12 10:35:00,174.36,174.6,174.31,174.6,69398.0,171.8447,172.0812,171.7954,172.0812,69398.0
2023-07-12 10:40:00,174.6,174.78,174.54,174.66,61917.0,172.0812,172.2586,172.0221,172.1403,61917.0
2023-07-12 10:45:00,174.66,174.71,174.51,174.54,49350.0,172.1403,172.1896,171.9925,172.0221,49350.0
2023-07-12 10:50:00,174.55,174.67,174.34,174.37,198756.0,172.0319,172.1502,171.8249,171.8545,198756.0
2023-07-12 10:55:00,174.36,174.39,174.13,174.27,50415.0,171.8447,171.8742,171.618,171.756,50415.0
2023-07-12 11:00:00,174.26,174.32,174.1,174.14,47417.0,171.7461,171.8052,171.5884,171.6278,47417.0
2023-07-12 11:05:00,174.13,174.13,173.93,173.97,38637.0,171.618,171.618,171.4209,171.4603,38637.0
2023-07-12 11:10:00,173.97,174.11,173.93,174.05,30575.0,171.4603,171.5983,171.4209,171.5391,30575.0
2023-07-12 11:15:00,174.05,174.25,174.05,174.22,63468.0,171.5391,171.7362,171.5391,171.7067,63468.0
2023-07-12 11:20:00,174.21,174.22,174.08,174.12,60306.0,171.6968,171.7067,171.5687,171.6081,60306.0
2023-07-12 11:25:00,174.1,174.14,173.86,173.89,46110.0,171.5884,171.6278,171.3519,171.3814,46110.0
2023-07-12 11:30:00,173.89,174.04,173.79,173.83,48897.0,171.3814,171.5293,171.2829,171.3223,48897.0
2023-07-12 11:35:00,173.83,173.86,173.43,173.46,55591.0,171.3223,171.3519,170.9281,170.9576,55591.0
2023-07-12 11:40:00,173.47,173.47,172.99,173.13,155742.0,170.9675,170.9675,170.4944,170.6324,155742.0
2023-07-12 11:45:00,173.12,173.33,172.91,173.26,41856.0,170.6225,170.8295,170.4156,170.7605,41856.0
2023-07-12 11:50:00,173.27,173.29,172.83,173.09,173410.0,170.7704,170.7901,170.3367,170.593,173410.0
2023-07-12 11:55:00,173.08,173.15,172.8,172.99,138275.0,170.5831,170.6521,170.3072,170.4944,138275.0
2023-07-12 12:00:00,172.97,173.26,172.92,173.09,92335.0,170.4747,170.7605,170.4254,170.593,92335.0
2023-07-12 12:05:00,173.08,173.22,173.0,173.17,38118.0,170.5831,170.7211,170.5043,170.6718,38118.0
2023-07-12 12:10:00,173.17,173.4,173.08,173.22,57118.0,170.6718,170.8985,170.5831,170.7211,57118.0
2023-07-12 12:15:00,173.23,173.29,173.08,173.24,67021.0,170.731,170.7901,170.5831,170.7408,67021.0
2023-07-12 12:20:00,173.26,173.34,173.2,173.28,41315.0,170.7605,170.8394,170.7014,170.7802,41315.0
2023-07-12 12:25:00,173.29,173.37,173.14,173.32,133268.0,170.7901,170.8689,170.6423,170.8197,133268.0
2023-07-12 12:30:00,173.33,173.56,173.27,173.55,87602.0,170.8295,171.0562,170.7704,171.0463,87602.0
2023-07-12 12:35:00,173.55,173.68,173.41,173.65,86534.0,171.0463,171.1745,170.9084,171.1449,86534.0
2023-07-12 12:40:00,173.64,173.69,173.5,173.57,64505.0,171.135,171.1843,170.9971,171.0661,64505.0
2023-07-12 12:45:00,173.59,173.88,173.53,173.84,70537.0,171.0858,171.3716,171.0266,171.3322,70537.0
2023-07-12 12:50:00,173.85,173.87,173.69,173.73,25259.0,171.342,171.3617,171.1843,171.2237,25259.0
2023-07-12 12:55:00,173.73,173.77,173.58,173.61,42203.0,171.2237,171.2632,171.0759,171.1055,42203.0
2023-07-12 13:00:00,173.62,173.77,173.58,173.73,44545.0,171.1153,171.2632,171.0759,171.2237,44545.0
2023-07-12 13:05:00,173.72,173.75,173.58,173.62,43227.0,171.2139,171.2435,171.0759,171.1153,43227.0
2023-07-12 13:10:00,173.62,173.73,173.53,173.71,75222.0,171.1153,171.2237,171.0266,171.204,75222.0
2023-07-12 13:15:00,173.72,173.88,173.72,173.82,50100.0,171.2139,171.3716,171.2139,171.3124,50100.0
2023-07-12 13:20:00,173.84,173.94,173.8,173.86,38464.0,171.3322,171.4307,171.2927,171.3519,38464.0
2023-07-12 13:25:00,173.84,173.94,173.82,173.91,23824.0,171.3322,171.4307,171.3124,171.4011,23824.0
2023-07-12 13:30:00,173.91,174.02,173.88,173.97,101745.0,171.4011,171.5096,171.3716,171.4603,101745.0
2023-07-12 13:35:00,173.98,174.05,173.92,174.03,58221.0,171.4701,171.5391,171.411,171.5194,58221.0
2023-07-12 13:40:00,174.04,174.1,173.91,174.06,94338.0,171.5293,171.5884,171.4011,171.549,94338.0
2023-07-12 13:45:00,174.06,174.09,173.91,173.97,66647.0,171.549,171.5786,171.4011,171.4603,66647.0
2023-07-12 13:50:00,173.98,174.07,173.97,174.02,29761.0,171.4701,171.5588,171.4603,171.5096,29761.0
2023-07-12 13:55:00,174.02,174.08,173.94,174.0,36451.0,171.5096,171.5687,171.4307,171.4898,36451.0
2023-07-12 14:00:00,174.01,174.02,173.87,173.97,31077.0,171.4997,171.5096,171.3617,171.4603,31077.0
2023-07-12 14:05:00,173.97,174.12,173.95,174.12,35300.0,171.4603,171.6081,171.4406,171.6081,35300.0
2023-07-12 14:10:00,174.12,174.25,174.06,174.24,55849.0,171.6081,171.7362,171.549,171.7264,55849.0
2023-07-12 14:15:00,174.24,174.25,174.14,174.16,39946.0,171.7264,171.7362,171.6278,171.6475,39946.0
2023-07-12 14:20:00,174.14,174.21,174.1,174.16,20770.0,171.6278,171.6968,171.5884,171.6475,20770.0
2023-07-12 14:25:00,174.17,174.3,174.16,174.27,25917.0,171.6574,171.7855,171.6475,171.756,25917.0
2023-07-12 14:30:00,174.27,174.28,174.2,174.24,24337.0,171.756,171.7658,171.687,171.7264,24337.0
2023-07-12 14:35:00,174.24,174.28,174.17,174.19,44902.0,171.7264,171.7658,171.6574,171.6771,44902.0
2023-07-12 14:40:00,174.18,174.18,174.0,174.14,48719.0,171.6673,171.6673,171.4898,171.6278,48719.0
2023-07-12 14:45:00,174.14,174.14,173.92,174.02,34159.0,171.6278,171.6278,171.411,171.5096,34159.0
2023-07-12 14:50:00,174.02,174.03,173.88,174.02,83120.0,171.5096,171.5194,171.3716,171.5096,83120.0
2023-07-12 14:55:00,174.02,174.07,173.95,174.0,35761.0,171.5096,171.5588,171.4406,171.4898,35761.0
2023-07-12 15:00:00,173.99,174.07,173.94,174.04,33221.0,171.48,171.5588,171.4307,171.5293,33221.0
2023-07-12 15:05:00,174.04,174.14,173.96,174.08,45099.0,171.5293,171.6278,171.4504,171.5687,45099.0
2023-07-12 15:10:00,174.08,174.17,174.04,174.15,42834.0,171.5687,171.6574,171.5293,171.6377,42834.0
2023-07-12 15:15:00,174.16,174.23,174.04,174.05,57809.0,171.6475,171.7165,171.5293,171.5391,57809.0
2023-07-12 15:20:00,174.05,174.05,173.75,173.82,128411.0,171.5391,171.5391,171.2435,171.3124,128411.0
2023-07-12 15:25:00,173.8,173.87,173.65,173.85,59165.0,171.2927,171.3617,171.1449,171.342,59165.0
2023-07-12 15:30:00,173.86,174.04,173.83,174.03,39370.0,171.3519,171.5293,171.3223,171.5194,39370.0
2023-07-12 15:35:00,174.03,174.11,174.01,174.06,49480.0,171.5194,171.5983,171.4997,171.549,49480.0
2023-07-12 15:40:00,174.06,174.14,173.99,174.09,66042.0,171.549,171.6278,171.48,171.5786,66042.0
2023-07-12 15:45:00,174.09,174.09,173.99,174.01,77852.0,171.5786,171.5786,171.48,171.4997,77852.0
2023-07-12 15:50:00,174.0,174.09,173.82,174.06,222305.0,171.4898,171.5786,171.3124,171.549,222305.0
2023-07-12 15:55:00,174.05,174.05,173.81,173.99,336855.0,171.5391,171.5391,171.3026,171.48,336855.0
2023-07-13 09:30:00,175.17,175.34,174.82,175.2,173617.0,172.643,172.8105,172.298,172.6725,173617.0
2023-07-13 09:35:00,175.2,175.53,175.2,175.45,113519.0,172.6725,172.9978,172.6725,172.9189,113519.0
2023-07-13 09:40:00,175.45,175.66,175.43,175.5,81916.0,172.9189,173.1259,172.8992,172.9682,81916.0
2023-07-13 09:45:00,175.56,175.62,175.34,175.42,56760.0,173.0273,173.0865,172.8105,172.8894,56760.0
2023-07-13 09:50:00,175.43,175.69,175.38,175.67,29653.0,172.8992,173.1555,172.8499,173.1358,29653.0
2023-07-13 09:55:00,175.64,175.68,175.36,175.5,33050.0,173.1062,173.1456,172.8302,172.9682,33050.0
2023-07-13 10:00:00,175.49,175.54,175.29,175.31,31083.0,172.9584,173.0076,172.7612,172.781,31083.0
2023-07-13 10:05:00,175.33,175.38,175.12,175.36,58677.0,172.8007,172.8499,172.5937,172.8302,58677.0
2023-07-13 10:10:00,175.35,175.41,175.18,175.26,25675.0,172.8204,172.8795,172.6528,172.7317,25675.0
2023-07-13 10:15:00,175.27,175.33,175.14,175.16,32123.0,172.7415,172.8007,172.6134,172.6331,32123.0
2023-07-13 10:20:00,175.15,175.28,175.01,175.22,27153.0,172.6233,172.7514,172.4853,172.6922,27153.0
2023-07-13 10:25:00,175.19,175.19,174.91,174.92,35746.0,172.6627,172.6627,172.3867,172.3966,35746.0
2023-07-13 10:30:00,174.93,175.21,174.93,175.17,24794.0,172.4064,172.6824,172.4064,172.643,24794.0
2023-07-13 10:35:00,175.2,175.37,175.16,175.37,57696.0,172.6725,172.8401,172.6331,172.8401,57696.0
2023-07-13 10:40:00,175.37,175.46,175.34,175.46,60331.0,172.8401,172.9288,172.8105,172.9288,60331.0
2023-07-13 10:45:00,175.46,175.5,175.22,175.32,28127.0,172.9288,172.9682,172.6922,172.7908,28127.0
2023-07-13 10:50:00,175.35,175.42,175.26,175.4,27935.0,172.8204,172.8894,172.7317,172.8697,27935.0
2023-07-13 10:55:00,175.39,175.53,175.36,175.52,19207.0,172.8598,172.9978,172.8302,172.9879,19207.0
2023-07-13 11:00:00,175.51,175.62,175.49,175.59,24963.0,172.9781,173.0865,172.9584,173.0569,24963.0
2023-07-13 11:05:00,175.61,175.68,175.53,175.58,19364.0,173.0766,173.1456,172.9978,173.0471,19364.0
2023-07-13 11:10:00,175.58,175.58,175.3,175.35,17073.0,173.0471,173.0471,172.7711,172.8204,17073.0
2023-07-13 11:15:00,175.34,175.38,175.27,175.34,25946.0,172.8105,172.8499,172.7415,172.8105,25946.0
2023-07-13 11:20:00,175.35,175.42,175.22,175.41,60232.0,172.8204,172.8894,172.6922,172.8795,60232.0
2023-07-13 11:25:00,175.41,175.42,175.23,175.28,21960.0,172.8795,172.8894,172.7021,172.7514,21960.0
2023-07-13 11:30:00,175.29,175.31,175.18,175.22,18795.0,172.7612,172.781,172.6528,172.6922,18795.0
2023-07-13 11:35:00,175.21,175.4,175.2,175.38,23121.0,172.6824,172.8697,172.6725,172.8499,23121.0
2023-07-13 11:40:00,175.39,175.52,175.37,175.48,31130.0,172.8598,172.9879,172.8401,172.9485,31130.0
2023-07-13 11:45:00,175.48,175.52,175.39,175.43,58655.0,172.9485,172.9879,172.8598,172.8992,58655.0
2023-07-13 11:50:00,175.43,175.48,175.39,175.45,51234.0,172.8992,172.9485,172.8598,172.9189,51234.0
2023-07-13 11:55:00,175.44,175.58,175.43,175.55,31204.0,172.9091,173.0471,172.8992,173.0175,31204.0
2023-07-13 12:00:00,175.56,175.6,175.46,175.58,24663.0,173.0273,173.0668,172.9288,173.0471,24663.0
2023-07-13 12:05:00,175.59,175.63,175.52,175.6,28900.0,173.0569,173.0963,172.9879,173.0668,28900.0
2023-07-13 12:10:00,175.59,175.64,175.53,175.61,28865.0,173.0569,173.1062,172.9978,173.0766,28865.0
2023-07-13 12:15:00,175.62,175.67,175.59,175.59,28906.0,173.0865,173.1358,173.0569,173.0569,28906.0
2023-07-13 12:20:00,175.6,175.8,175.52,175.67,48583.0,173.0668,173.2639,172.9879,173.1358,48583.0
2023-07-13 12:25:00,175.66,175.76,175.63,175.73,25862.0,173.1259,173.2245,173.0963,173.1949,25862.0
2023-07-13 12:30:00,175.72,175.89,175.67,175.7,71986.0,173.185,173.3526,173.1358,173.1653,71986.0
2023-07-13 12:35:00,175.69,175.71,175.62,175.71,24180.0,173.1555,173.1752,173.0865,173.1752,24180.0
2023-07-13 12:40:00,175.71,175.72,175.63,175.68,20418.0,173.1752,173.185,173.0963,173.1456,20418.0
2023-07-13 12:45:00,175.69,175.69,175.56,175.59,20539.0,173.1555,173.1555,173.0273,173.0569,20539.0
2023-07-13 12:50:00,175.59,175.73,175.57,175.69,10422.0,173.0569,173.1949,173.0372,173.1555,10422.0
2023-07-13 12:55:00,175.7,175.73,175.57,175.66,35623.0,173.1653,173.1949,173.0372,173.1259,35623.0
2023-07-13 13:00:00,175.67,175.73,175.6,175.68,20721.0,173.1358,173.1949,173.0668,173.1456,20721.0
2023-07-13 13:05:00,175.7,175.74,175.57,175.61,21184.0,173.1653,173.2047,173.0372,173.0766,21184.0
2023-07-13 13:10:00,175.6,175.73,175.55,175.72,24064.0,173.0668,173.1949,173.0175,173.185,24064.0
2023-07-13 13:15:00,175.71,175.74,175.68,175.7,13727.0,173.1752,173.2047,173.1456,173.1653,13727.0
2023-07-13 13:20:00,175.72,175.78,175.67,175.77,14914.0,173.185,173.2442,173.1358,173.2343,14914.0
2023-07-13 13:25:00,175.76,175.88,175.76,175.82,20770.0,173.2245,173.3427,173.2245,173.2836,20770.0
2023-07-13 13:30:00,175.82,175.89,175.81,175.84,11987.0,173.2836,173.3526,173.2737,173.3033,11987.0
2023-07-13 13:35:00,175.85,175.88,175.81,175.87,15196.0,173.3132,173.3427,173.2737,173.3329,15196.0
2023-07-13 13:40:00,175.87,175.9,175.83,175.84,16156.0,173.3329,173.3624,173.2934,173.3033,16156.0
2023-07-13 13:45:00,175.84,175.89,175.8,175.84,11585.0,173.3033,173.3526,173.2639,173.3033,11585.0
2023-07-13 13:50:00,175.83,175.83,175.72,175.74,14528.0,173.2934,173.2934,173.185,173.2047,14528.0
2023-07-13 13:55:00,175.74,175.78,175.67,175.75,22383.0,173.2047,173.2442,173.1358,173.2146,22383.0
2023-07-13 14:00:00,175.75,175.82,175.73,175.79,19229.0,173.2146,173.2836,173.1949,173.254,19229.0
2023-07-13 14:05:00,175.79,175.94,175.78,175.88,24801.0,173.254,173.4019,173.2442,173.3427,24801.0
2023-07-13 14:10:00,175.89,175.99,175.87,175.99,27622.0,173.3526,173.4511,173.3329,173.4511,27622.0
2023-07-13 14:15:00,175.99,176.06,175.95,175.99,39482.0,173.4511,173.5201,173.4117,173.4511,39482.0
2023-07-13 14:20:00,175.99,176.09,175.99,176.03,32048.0,173.4511,173.5497,173.4511,173.4906,32048.0
2023-07-13 14:25:00,176.03,176.03,175.82,175.88,43346.0,173.4906,173.4906,173.2836,173.3427,43346.0
2023-07-13 14:30:00,175.87,175.93,175.82,175.91,26985.0,173.3329,173.392,173.2836,173.3723,26985.0
2023-07-13 14:35:00,175.92,175.98,175.87,175.9,22071.0,173.3822,173.4413,173.3329,173.3624,22071.0
2023-07-13 14:40:00,175.9,175.95,175.85,175.9,51098.0,173.3624,173.4117,173.3132,173.3624,51098.0
2023-07-13 14:45:00,175.9,176.02,175.9,175.97,32229.0,173.3624,173.4807,173.3624,173.4314,32229.0
2023-07-13 14:50:00,175.97,176.0,175.9,175.9,29688.0,173.4314,173.461,173.3624,173.3624,29688.0
2023-07-13 14:55:00,175.9,176.04,175.9,176.03,26169.0,173.3624,173.5004,173.3624,173.4906,26169.0
2023-07-13 15:00:00,176.03,176.17,175.98,176.15,31440.0,173.4906,173.6285,173.4413,173.6088,31440.0
2023-07-13 15:05:00,176.16,176.2,176.12,176.17,37731.0,173.6187,173.6581,173.5793,173.6285,37731.0
2023-07-13 15:10:00,176.16,176.38,176.16,176.36,47132.0,173.6187,173.8355,173.6187,173.8158,47132.0
2023-07-13 15:15:00,176.36,176.42,176.3,176.38,87236.0,173.8158,173.8749,173.7567,173.8355,87236.0
2023-07-13 15:20:00,176.39,176.5,176.37,176.38,98693.0,173.8454,173.9538,173.8257,173.8355,98693.0
2023-07-13 15:25:00,176.38,176.5,176.35,176.48,54531.0,173.8355,173.9538,173.8059,173.9341,54531.0
2023-07-13 15:30:00,176.47,176.48,176.28,176.32,71883.0,173.9242,173.9341,173.737,173.7764,71883.0
2023-07-13 15:35:00,176.32,176.44,176.27,176.44,80971.0,173.7764,173.8946,173.7271,173.8946,80971.0
2023-07-13 15:40:00,176.43,176.6,176.39,176.6,101372.0,173.8848,174.0523,173.8454,174.0523,101372.0
2023-07-13 15:45:00,176.6,176.63,176.42,176.43,146408.0,174.0523,174.0819,173.8749,173.8848,146408.0
2023-07-13 15:50:00,176.43,176.57,176.31,176.4,154942.0,173.8848,174.0228,173.7665,173.8552,154942.0
2023-07-13 15:55:00,176.39,176.4,176.22,176.25,315681.0,173.8454,173.8552,173.6778,173.7074,315681.0
2023-07-14 09:30:00,176.69,177.15,176.6,176.69,191244.0,174.141,174.5944,174.0523,174.141,191244.0
2023-07-14 09:35:00,176.68,177.25,176.6,177.16,86449.0,174.1312,174.693,174.0523,174.6043,86449.0
2023-07-14 09:40:00,177.18,177.34,176.77,176.8,93955.0,174.624,174.7817,174.2199,174.2495,93955.0
2023-07-14 09:45:00,176.81,177.17,176.74,177.12,35744.0,174.2593,174.6141,174.1903,174.5648,35744.0
2023-07-14 09:50:00,177.16,177.36,177.16,177.25,53671.0,174.6043,174.8014,174.6043,174.693,53671.0
2023-07-14 09:55:00,177.27,177.37,177.15,177.33,104009.0,174.7127,174.8112,174.5944,174.7718,104009.0
2023-07-14 10:00:00,177.31,177.54,176.99,177.36,92330.0,174.7521,174.9788,174.4367,174.8014,92330.0
2023-07-14 10:05:00,177.32,177.54,177.23,177.5,77931.0,174.762,174.9788,174.6733,174.9394,77931.0
2023-07-14 10:10:00,177.53,177.77,177.52,177.71,58220.0,174.9689,175.2055,174.9591,175.1463,58220.0
2023-07-14 10:15:00,177.72,178.04,177.7,178.03,113303.0,175.1562,175.4716,175.1365,175.4617,113303.0
2023-07-14 10:20:00,178.01,178.07,177.86,177.92,69002.0,175.442,175.5011,175.2942,175.3533,69002.0
2023-07-14 10:25:00,177.88,177.89,177.56,177.56,58745.0,175.3139,175.3237,174.9985,174.9985,58745.0
2023-07-14 10:30:00,177.56,177.85,177.46,177.63,105236.0,174.9985,175.2843,174.8999,175.0675,105236.0
2023-07-14 10:35:00,177.64,177.64,177.06,177.38,127158.0,175.0773,175.0773,174.5057,174.8211,127158.0
2023-07-14 10:40:00,177.38,177.43,177.16,177.2,64354.0,174.8211,174.8704,174.6043,174.6437,64354.0
2023-07-14 10:45:00,177.21,177.26,176.82,176.87,90847.0,174.6535,174.7028,174.2692,174.3184,90847.0
2023-07-14 10:50:00,176.88,177.24,176.79,177.17,59670.0,174.3283,174.6831,174.2396,174.6141,59670.0
2023-07-14 10:55:00,177.17,177.31,177.08,177.11,57212.0,174.6141,174.7521,174.5254,174.555,57212.0
2023-07-14 11:00:00,177.12,177.37,177.05,177.35,63366.0,174.5648,174.8112,174.4958,174.7915,63366.0
2023-07-14 11:05:00,177.34,177.37,177.06,177.15,46422.0,174.7817,174.8112,174.5057,174.5944,46422.0
2023-07-14 11:10:00,177.14,177.32,177.11,177.14,39116.0,174.5846,174.762,174.555,174.5846,39116.0
2023-07-14 11:15:00,177.11,177.33,177.06,177.31,39068.0,174.555,174.7718,174.5057,174.7521,39068.0
2023-07-14 11:20:00,177.29,177.46,177.25,177.42,37619.0,174.7324,174.8999,174.693,174.8605,37619.0
2023-07-14 11:25:00,177.42,177.44,177.16,177.27,58946.0,174.8605,174.8802,174.6043,174.7127,58946.0
2023-07-14 11:30:00,177.28,177.42,177.28,177.38,26994.0,174.7225,174.8605,174.7225,174.8211,26994.0
2023-07-14 11:35:00,177.38,177.51,177.32,177.47,55586.0,174.8211,174.9492,174.762,174.9098,55586.0
2023-07-14 11:40:00,177.46,177.46,177.25,177.28,27563.0,174.8999,174.8999,174.693,174.7225,27563.0
2023-07-14 11:45:00,177.28,177.35,177.22,177.3,35797.0,174.7225,174.7915,174.6634,174.7422,35797.0
2023-07-14 11:50:00,177.3,177.36,177.19,177.27,38132.0,174.7422,174.8014,174.6338,174.7127,38132.0
2023-07-14 11:55:00,177.28,177.34,177.23,177.31,19710.0,174.7225,174.7817,174.6733,174.7521,19710.0
2023-07-14 12:00:00,177.31,177.32,177.05,177.1,20869.0,174.7521,174.762,174.4958,174.5451,20869.0
2023-07-14 12:05:00,177.06,177.1,176.93,177.04,51677.0,174.5057,174.5451,174.3776,174.486,51677.0
2023-07-14 12:10:00,177.03,177.08,176.83,176.83,23327.0,174.4761,174.5254,174.279,174.279,23327.0
2023-07-14 12:15:00,176.84,176.96,176.76,176.76,27158.0,174.2889,174.4071,174.21,174.21,27158.0
2023-07-14 12:20:00,176.75,176.88,176.56,176.56,33060.0,174.2002,174.3283,174.0129,174.0129,33060.0
2023-07-14 12:25:00,176.58,176.75,176.56,176.69,43254.0,174.0326,174.2002,174.0129,174.141,43254.0
2023-07-14 12:30:00,176.69,176.82,176.58,176.78,34962.0,174.141,174.2692,174.0326,174.2297,34962.0
2023-07-14 12:35:00,176.78,176.88,176.75,176.83,25375.0,174.2297,174.3283,174.2002,174.279,25375.0
2023-07-14 12:40:00,176.84,176.88,176.7,176.76,30005.0,174.2889,174.3283,174.1509,174.21,30005.0
2023-07-14 12:45:00,176.74,176.76,176.4,176.64,44179.0,174.1903,174.21,173.8552,174.0918,44179.0
2023-07-14 12:50:00,176.64,176.64,176.49,176.52,28705.0,174.0918,174.0918,173.9439,173.9735,28705.0
2023-07-14 12:55:00,176.52,176.52,176.35,176.45,34400.0,173.9735,173.9735,173.8059,173.9045,34400.0
2023-07-14 13:00:00,176.46,176.46,176.11,176.16,45735.0,173.9144,173.9144,173.5694,173.6187,45735.0
2023-07-14 13:05:00,176.14,176.15,175.98,176.1,34822.0,173.599,173.6088,173.4413,173.5596,34822.0
2023-07-14 13:10:00,176.1,176.3,175.98,176.29,39681.0,173.5596,173.7567,173.4413,173.7468,39681.0
2023-07-14 13:15:00,176.28,176.41,176.17,176.17,26685.0,173.737,173.8651,173.6285,173.6285,26685.0
2023-07-14 13:20:00,176.19,176.31,176.11,176.3,25126.0,173.6483,173.7665,173.5694,173.7567,25126.0
2023-07-14 13:25:00,176.28,176.39,176.22,176.35,29579.0,173.737,173.8454,173.6778,173.8059,29579.0
2023-07-14 13:30:00,176.36,176.45,176.28,176.42,25314.0,173.8158,173.9045,173.737,173.8749,25314.0
2023-07-14 13:35:00,176.43,176.55,176.34,176.55,26607.0,173.8848,174.0031,173.7961,174.0031,26607.0
2023-07-14 13:40:00,176.55,176.56,176.36,176.37,24901.0,174.0031,174.0129,173.8158,173.8257,24901.0
2023-07-14 13:45:00,176.36,176.53,176.35,176.51,17966.0,173.8158,173.9834,173.8059,173.9636,17966.0
2023-07-14 13:50:00,176.5,176.53,176.39,176.5,20324.0,173.9538,173.9834,173.8454,173.9538,20324.0
2023-07-14 13:55:00,176.5,176.53,176.29,176.32,33907.0,173.9538,173.9834,173.7468,173.7764,33907.0
2023-07-14 14:00:00,176.33,176.56,176.33,176.54,24557.0,173.7862,174.0129,173.7862,173.9932,24557.0
2023-07-14 14:05:00,176.54,176.6,176.49,176.6,24366.0,173.9932,174.0523,173.9439,174.0523,24366.0
2023-07-14 14:10:00,176.61,176.64,176.52,176.62,21669.0,174.0622,174.0918,173.9735,174.0721,21669.0
2023-07-14 14:15:00,176.63,176.65,176.53,176.6,27792.0,174.0819,174.1016,173.9834,174.0523,27792.0
2023-07-14 14:20:00,176.62,176.63,176.27,176.34,32436.0,174.0721,174.0819,173.7271,173.7961,32436.0
2023-07-14 14:25:00,176.33,176.33,176.16,176.19,39295.0,173.7862,173.7862,173.6187,173.6483,39295.0
2023-07-14 14:30:00,176.2,176.24,176.06,176.14,48119.0,173.6581,173.6975,173.5201,173.599,48119.0
2023-07-14 14:35:00,176.11,176.12,175.96,176.05,35933.0,173.5694,173.5793,173.4216,173.5103,35933.0
2023-07-14 14:40:00,176.05,176.19,176.03,176.09,39960.0,173.5103,173.6483,173.4906,173.5497,39960.0
2023-07-14 14:45:00,176.11,176.15,176.04,176.13,22856.0,173.5694,173.6088,173.5004,173.5891,22856.0
2023-07-14 14:50:00,176.12,176.26,176.11,176.2,28174.0,173.5793,173.7172,173.5694,173.6581,28174.0
2023-07-14 14:55:00,176.19,176.23,175.83,175.86,44054.0,173.6483,173.6877,173.2934,173.323,44054.0
2023-07-14 15:00:00,175.84,175.88,175.58,175.64,80842.0,173.3033,173.3427,173.0471,173.1062,80842.0
2023-07-14 15:05:00,175.63,175.74,175.48,175.74,79586.0,173.0963,173.2047,172.9485,173.2047,79586.0
2023-07-14 15:10:00,175.73,175.77,175.64,175.77,66100.0,173.1949,173.2343,173.1062,173.2343,66100.0
2023-07-14 15:15:00,175.78,175.91,175.75,175.82,68104.0,173.2442,173.3723,173.2146,173.2836,68104.0
2023-07-14 15:20:00,175.83,175.85,175.58,175.63,57792.0,173.2934,173.3132,173.0471,173.0963,57792.0
2023-07-14 15:25:00,175.62,175.7,175.53,175.68,47823.0,173.0865,173.1653,172.9978,173.1456,47823.0
2023-07-14 15:30:00,175.69,175.79,175.59,175.79,62470.0,173.1555,173.254,173.0569,173.254,62470.0
2023-07-14 15:35:00,175.79,175.79,175.64,175.73,62426.0,173.254,173.254,173.1062,173.1949,62426.0
2023-07-14 15:40:00,175.74,175.89,175.69,175.78,64982.0,173.2047,173.3526,173.1555,173.2442,64982.0
2023-07-14 15:45:00,175.78,175.88,175.65,175.7,120210.0,173.2442,173.3427,173.116,173.1653,120210.0
2023-07-14 15:50:00,175.7,176.0,175.62,175.83,159243.0,173.1653,173.461,173.0865,173.2934,159243.0
2023-07-14 15:55:00,175.84,176.01,175.72,176.01,337052.0,173.3033,173.4709,173.185,173.4709,337052.0
2023-07-17 09:30:00,176.14,176.8,176.14,176.59,140596.0,173.599,174.2495,173.599,174.0425,140596.0
2023-07-17 09:35:00,176.59,176.91,176.59,176.76,83209.0,174.0425,174.3579,174.0425,174.21,83209.0
2023-07-17 09:40:00,176.75,176.88,176.43,176.43,60460.0,174.2002,174.3283,173.8848,173.8848,60460.0
2023-07-17 09:45:00,176.43,176.45,176.17,176.3,72967.0,173.8848,173.9045,173.6285,173.7567,72967.0
2023-07-17 09:50:00,176.29,176.42,176.12,176.38,97558.0,173.7468,173.8749,173.5793,173.8355,97558.0
2023-07-17 09:55:00,176.38,176.5,176.15,176.47,79131.0,173.8355,173.9538,173.6088,173.9242,79131.0
2023-07-17 10:00:00,176.48,176.68,176.42,176.68,34269.0,173.9341,174.1312,173.8749,174.1312,34269.0
2023-07-17 10:05:00,176.67,176.86,176.5,176.81,34374.0,174.1213,174.3086,173.9538,174.2593,34374.0
2023-07-17 10:10:00,176.78,176.87,176.57,176.81,99125.0,174.2297,174.3184,174.0228,174.2593,99125.0
2023-07-17 10:15:00,176.79,176.87,176.72,176.79,28008.0,174.2396,174.3184,174.1706,174.2396,28008.0
2023-07-17 10:20:00,176.8,176.96,176.8,176.88,39553.0,174.2495,174.4071,174.2495,174.3283,39553.0
2023-07-17 10:25:00,176.88,176.92,176.67,176.76,41406.0,174.3283,174.3677,174.1213,174.21,41406.0
2023-07-17 10:30:00,176.78,176.89,176.77,176.87,23825.0,174.2297,174.3382,174.2199,174.3184,23825.0
2023-07-17 10:35:00,176.87,177.07,176.83,176.92,38949.0,174.3184,174.5156,174.279,174.3677,38949.0
2023-07-17 10:40:00,176.93,176.96,176.79,176.88,38028.0,174.3776,174.4071,174.2396,174.3283,38028.0
2023-07-17 10:45:00,176.87,176.97,176.78,176.94,33679.0,174.3184,174.417,174.2297,174.3874,33679.0
2023-07-17 10:50:00,176.95,177.05,176.87,177.02,27337.0,174.3973,174.4958,174.3184,174.4663,27337.0
2023-07-17 10:55:00,177.02,177.05,176.85,177.05,33583.0,174.4663,174.4958,174.2987,174.4958,33583.0
2023-07-17 11:00:00,177.07,177.13,176.93,177.01,25243.0,174.5156,174.5747,174.3776,174.4564,25243.0
2023-07-17 11:05:00,177.0,177.27,177.0,177.24,30052.0,174.4466,174.7127,174.4466,174.6831,30052.0
2023-07-17 11:10:00,177.24,177.28,176.98,177.28,33406.0,174.6831,174.7225,174.4269,174.7225,33406.0
2023-07-17 11:15:00,177.29,177.31,177.16,177.22,28700.0,174.7324,174.7521,174.6043,174.6634,28700.0
2023-07-17 11:20:00,177.24,177.27,177.16,177.25,32119.0,174.6831,174.7127,174.6043,174.693,32119.0
2023-07-17 11:25:00,177.25,177.5,177.25,177.46,33267.0,174.693,174.9394,174.693,174.8999,33267.0
2023-07-17 11:30:00,177.45,177.52,177.34,177.46,51400.0,174.8901,174.9591,174.7817,174.8999,51400.0
2023-07-17 11:35:00,177.48,177.55,177.43,177.5,46753.0,174.9196,174.9886,174.8704,174.9394,46753.0
2023-07-17 11:40:00,177.5,177.67,177.49,177.67,55722.0,174.9394,175.1069,174.9295,175.1069,55722.0
2023-07-17 11:45:00,177.67,177.7,177.63,177.68,45403.0,175.1069,175.1365,175.0675,175.1168,45403.0
2023-07-17 11:50:00,177.69,177.78,177.62,177.66,124323.0,175.1266,175.2153,175.0576,175.097,124323.0
2023-07-17 11:55:00,177.65,177.85,177.65,177.82,59984.0,175.0872,175.2843,175.0872,175.2547,59984.0
2023-07-17 12:00:00,177.81,177.85,177.71,177.71,69802.0,175.2449,175.2843,175.1463,175.1463,69802.0
2023-07-17 12:05:00,177.72,177.77,177.66,177.68,35234.0,175.1562,175.2055,175.097,175.1168,35234.0
2023-07-17 12:10:00,177.67,177.77,177.65,177.71,41341.0,175.1069,175.2055,175.0872,175.1463,41341.0
2023-07-17 12:15:00,177.7,177.74,177.59,177.65,34863.0,175.1365,175.1759,175.0281,175.0872,34863.0
2023-07-17 12:20:00,177.65,177.66,177.54,177.54,24743.0,175.0872,175.097,174.9788,174.9788,24743.0
2023-07-17 12:25:00,177.54,177.57,177.41,177.5,25503.0,174.9788,175.0083,174.8507,174.9394,25503.0
2023-07-17 12:30:00,177.48,177.53,177.37,177.41,63605.0,174.9196,174.9689,174.8112,174.8507,63605.0
2023-07-17 12:35:00,177.4,177.42,177.3,177.37,127691.0,174.8408,174.8605,174.7422,174.8112,127691.0
2023-07-17 12:40:00,177.39,177.46,177.35,177.43,24949.0,174.8309,174.8999,174.7915,174.8704,24949.0
2023-07-17 12:45:00,177.44,177.59,177.43,177.56,46940.0,174.8802,175.0281,174.8704,174.9985,46940.0
2023-07-17 12:50:00,177.56,177.68,177.55,177.66,20787.0,174.9985,175.1168,174.9886,175.097,20787.0
2023-07-17 12:55:00,177.65,177.72,177.61,177.69,31605.0,175.0872,175.1562,175.0478,175.1266,31605.0
2023-07-17 13:00:00,177.69,177.7,177.64,177.68,21060.0,175.1266,175.1365,175.0773,175.1168,21060.0
2023-07-17 13:05:00,177.67,177.76,177.58,177.6,56493.0,175.1069,175.1956,175.0182,175.0379,56493.0
2023-07-17 13:10:00,177.6,177.73,177.59,177.69,32573.0,175.0379,175.166,175.0281,175.1266,32573.0
2023-07-17 13:15:00,177.69,177.72,177.65,177.7,15546.0,175.1266,175.1562,175.0872,175.1365,15546.0
2023-07-17 13:20:00,177.71,177.71,177.56,177.62,25974.0,175.1463,175.1463,174.9985,175.0576,25974.0
2023-07-17 13:25:00,177.62,177.66,177.6,177.66,72577.0,175.0576,175.097,175.0379,175.097,72577.0
2023-07-17 13:30:00,177.67,177.73,177.67,177.72,32295.0,175.1069,175.166,175.1069,175.1562,32295.0
2023-07-17 13:35:00,177.7,177.72,177.65,177.68,21852.0,175.1365,175.1562,175.0872,175.1168,21852.0
2023-07-17 13:40:00,177.67,177.81,177.67,177.76,30718.0,175.1069,175.2449,175.1069,175.1956,30718.0
2023-07-17 13:45:00,177.77,177.93,177.76,177.92,34629.0,175.2055,175.3632,175.1956,175.3533,34629.0
2023-07-17 13:50:00,177.92,177.98,177.89,177.9,30947.0,175.3533,175.4124,175.3237,175.3336,30947.0
2023-07-17 13:55:00,177.9,177.96,177.87,177.95,28150.0,175.3336,175.3927,175.304,175.3829,28150.0
2023-07-17 14:00:00,177.95,177.97,177.91,177.92,30894.0,175.3829,175.4026,175.3434,175.3533,30894.0
2023-07-17 14:05:00,177.92,177.93,177.78,177.86,26948.0,175.3533,175.3632,175.2153,175.2942,26948.0
2023-07-17 14:10:00,177.86,177.94,177.84,177.9,31064.0,175.2942,175.373,175.2745,175.3336,31064.0
2023-07-17 14:15:00,177.91,177.99,177.91,177.96,29938.0,175.3434,175.4223,175.3434,175.3927,29938.0
2023-07-17 14:20:00,177.96,178.09,177.94,178.09,37807.0,175.3927,175.5208,175.373,175.5208,37807.0
2023-07-17 14:25:00,178.09,178.09,177.96,178.03,38023.0,175.5208,175.5208,175.3927,175.4617,38023.0
2023-07-17 14:30:00,178.01,178.05,177.88,177.88,25791.0,175.442,175.4814,175.3139,175.3139,25791.0
2023-07-17 14:35:00,177.88,177.91,177.82,177.86,29910.0,175.3139,175.3434,175.2547,175.2942,29910.0
2023-07-17 14:40:00,177.86,177.92,177.8,177.91,29416.0,175.2942,175.3533,175.235,175.3434,29416.0
2023-07-17 14:45:00,177.91,177.95,177.88,177.93,32157.0,175.3434,175.3829,175.3139,175.3632,32157.0
2023-07-17 14:50:00,177.92,178.01,177.89,178.0,29021.0,175.3533,175.442,175.3237,175.4321,29021.0
2023-07-17 14:55:00,178.01,178.07,177.98,178.0,28792.0,175.442,175.5011,175.4124,175.4321,28792.0
2023-07-17 15:00:00,178.01,178.24,177.99,178.24,66167.0,175.442,175.6687,175.4223,175.6687,66167.0
2023-07-17 15:05:00,178.24,178.25,178.16,178.16,37728.0,175.6687,175.6785,175.5898,175.5898,37728.0
2023-07-17 15:10:00,178.18,178.31,178.17,178.29,44256.0,175.6095,175.7377,175.5997,175.718,44256.0
2023-07-17 15:15:00,178.28,178.73,178.27,178.64,99274.0,175.7081,176.1516,175.6982,176.0629,99274.0
2023-07-17 15:20:00,178.65,178.76,178.44,178.56,143619.0,176.0728,176.1812,175.8658,175.9841,143619.0
2023-07-17 15:25:00,178.55,178.62,178.47,178.58,81084.0,175.9742,176.0432,175.8954,176.0038,81084.0
2023-07-17 15:30:00,178.57,178.57,178.4,178.41,94827.0,175.9939,175.9939,175.8264,175.8362,94827.0
2023-07-17 15:35:00,178.41,178.44,178.33,178.38,108236.0,175.8362,175.8658,175.7574,175.8067,108236.0
2023-07-17 15:40:00,178.38,178.49,178.33,178.35,85777.0,175.8067,175.9151,175.7574,175.7771,85777.0
2023-07-17 15:45:00,178.35,178.39,178.25,178.32,141853.0,175.7771,175.8165,175.6785,175.7475,141853.0
2023-07-17 15:50:00,178.31,178.44,178.12,178.34,315807.0,175.7377,175.8658,175.5504,175.7672,315807.0
2023-07-17 15:55:00,178.34,178.34,178.08,178.25,311644.0,175.7672,175.7672,175.511,175.6785,311644.0
2023-07-18 09:30:00,177.83,177.96,177.54,177.61,141553.0,175.2646,175.3927,174.9788,175.0478,141553.0
2023-07-18 09:35:00,177.58,177.6,177.04,177.12,118939.0,175.0182,175.0379,174.486,174.5648,118939.0
2023-07-18 09:40:00,177.13,177.42,177.04,177.17,85690.0,174.5747,174.8605,174.486,174.6141,85690.0
2023-07-18 09:45:00,177.18,177.39,177.15,177.32,69994.0,174.624,174.8309,174.5944,174.762,69994.0
2023-07-18 09:50:00,177.33,177.36,176.9,177.14,110582.0,174.7718,174.8014,174.348,174.5846,110582.0
2023-07-18 09:55:00,177.16,177.55,177.1,177.53,55306.0,174.6043,174.9886,174.5451,174.9689,55306.0
2023-07-18 10:00:00,177.53,177.61,177.28,177.32,58740.0,174.9689,175.0478,174.7225,174.762,58740.0
2023-07-18 10:05:00,177.31,177.5,177.19,177.42,52755.0,174.7521,174.9394,174.6338,174.8605,52755.0
2023-07-18 10:10:00,177.42,177.51,177.31,177.42,28752.0,174.8605,174.9492,174.7521,174.8605,28752.0
2023-07-18 10:15:00,177.41,177.61,177.33,177.44,38265.0,174.8507,175.0478,174.7718,174.8802,38265.0
2023-07-18 10:20:00,177.43,177.46,177.25,177.31,37591.0,174.8704,174.8999,174.693,174.7521,37591.0
2023-07-18 10:25:00,177.3,177.39,177.12,177.3,79863.0,174.7422,174.8309,174.5648,174.7422,79863.0
2023-07-18 10:30:00,177.31,177.33,177.13,177.25,39336.0,174.7521,174.7718,174.5747,174.693,39336.0
2023-07-18 10:35:00,177.25,177.34,177.2,177.31,22954.0,174.693,174.7817,174.6437,174.7521,22954.0
2023-07-18 10:40:00,177.31,177.5,177.3,177.43,25895.0,174.7521,174.9394,174.7422,174.8704,25895.0
2023-07-18 10:45:00,177.43,177.63,177.43,177.63,38120.0,174.8704,175.0675,174.8704,175.0675,38120.0
2023-07-18 10:50:00,177.62,177.63,177.37,177.43,29145.0,175.0576,175.0675,174.8112,174.8704,29145.0
2023-07-18 10:55:00,177.43,177.53,177.33,177.46,37904.0,174.8704,174.9689,174.7718,174.8999,37904.0
2023-07-18 11:00:00,177.47,177.54,177.36,177.54,24479.0,174.9098,174.9788,174.8014,174.9788,24479.0
2023-07-18 11:05:00,177.55,177.63,177.48,177.63,33753.0,174.9886,175.0675,174.9196,175.0675,33753.0
2023-07-18 11:10:00,177.63,177.72,177.57,177.61,35367.0,175.0675,175.1562,175.0083,175.0478,35367.0
2023-07-18 11:15:00,177.61,177.66,177.52,177.62,32082.0,175.0478,175.097,174.9591,175.0576,32082.0
2023-07-18 11:20:00,177.6,177.62,177.52,177.57,17199.0,175.0379,175.0576,174.9591,175.0083,17199.0
2023-07-18 11:25:00,177.56,177.64,177.38,177.39,46121.0,174.9985,175.0773,174.8211,174.8309,46121.0
2023-07-18 11:30:00,177.4,177.93,177.38,177.85,150343.0,174.8408,175.3632,174.8211,175.2843,150343.0
2023-07-18 11:35:00,177.81,178.27,177.69,178.26,96866.0,175.2449,175.6982,175.1266,175.6884,96866.0
2023-07-18 11:40:00,178.26,178.8,178.23,178.66,123328.0,175.6884,176.2206,175.6588,176.0826,123328.0
2023-07-18 11:45:00,178.66,179.38,178.66,179.32,190193.0,176.0826,176.7922,176.0826,176.7331,190193.0
2023-07-18 11:50:00,179.33,179.41,179.05,179.06,139518.0,176.743,176.8218,176.467,176.4769,139518.0
2023-07-18 11:55:00,179.06,179.27,179.06,179.27,100711.0,176.4769,176.6838,176.4769,176.6838,100711.0
2023-07-18 12:00:00,179.26,179.51,179.16,179.49,103223.0,176.674,176.9204,176.5754,176.9006,103223.0
2023-07-18 12:05:00,179.49,179.58,179.42,179.52,78638.0,176.9006,176.9894,176.8317,176.9302,78638.0
2023-07-18 12:10:00,179.51,179.6,179.35,179.49,74940.0,176.9204,177.0091,176.7627,176.9006,74940.0
2023-07-18 12:15:00,179.49,179.65,179.39,179.58,57359.0,176.9006,177.0583,176.8021,176.9894,57359.0
2023-07-18 12:20:00,179.58,179.77,179.4,179.4,114672.0,176.9894,177.1766,176.8119,176.8119,114672.0
2023-07-18 12:25:00,179.4,179.97,179.4,179.96,96065.0,176.8119,177.3737,176.8119,177.3639,96065.0
2023-07-18 12:30:00,179.96,180.22,179.89,180.19,145210.0,177.3639,177.6201,177.2949,177.5906,145210.0
2023-07-18 12:35:00,180.19,180.34,180.13,180.19,132596.0,177.5906,177.7384,177.5314,177.5906,132596.0
2023-07-18 12:40:00,180.17,180.24,180.08,180.15,89265.0,177.5708,177.6398,177.4821,177.5511,89265.0
2023-07-18 12:45:00,180.18,180.25,179.99,180.05,65287.0,177.5807,177.6497,177.3934,177.4526,65287.0
2023-07-18 12:50:00,180.05,180.05,179.67,179.69,103236.0,177.4526,177.4526,177.0781,177.0978,103236.0
2023-07-18 12:55:00,179.68,179.8,179.61,179.73,50359.0,177.0879,177.2062,177.0189,177.1372,50359.0
2023-07-18 13:00:00,179.73,179.96,179.72,179.87,63334.0,177.1372,177.3639,177.1273,177.2752,63334.0
2023-07-18 13:05:00,179.88,180.07,179.88,180.05,69775.0,177.285,177.4723,177.285,177.4526,69775.0
2023-07-18 13:10:00,180.05,180.17,180.01,180.12,54596.0,177.4526,177.5708,177.4131,177.5216,54596.0
2023-07-18 13:15:00,180.13,180.2,179.98,180.03,47859.0,177.5314,177.6004,177.3836,177.4329,47859.0
2023-07-18 13:20:00,180.05,180.05,179.86,179.87,30731.0,177.4526,177.4526,177.2653,177.2752,30731.0
2023-07-18 13:25:00,179.88,180.1,179.88,180.09,35196.0,177.285,177.5018,177.285,177.492,35196.0
2023-07-18 13:30:00,180.1,180.31,180.03,180.29,87548.0,177.5018,177.7088,177.4329,177.6891,87548.0
2023-07-18 13:35:00,180.27,180.27,180.14,180.21,49116.0,177.6694,177.6694,177.5413,177.6103,49116.0
2023-07-18 13:40:00,180.21,180.26,180.16,180.18,34467.0,177.6103,177.6595,177.561,177.5807,34467.0
2023-07-18 13:45:00,180.17,180.24,180.12,180.22,31866.0,177.5708,177.6398,177.5216,177.6201,31866.0
2023-07-18 13:50:00,180.22,180.23,180.08,180.15,26108.0,177.6201,177.63,177.4821,177.5511,26108.0
2023-07-18 13:55:00,180.15,180.3,180.12,180.3,37565.0,177.5511,177.699,177.5216,177.699,37565.0
2023-07-18 14:00:00,180.3,180.43,180.27,180.39,59571.0,177.699,177.8271,177.6694,177.7877,59571.0
2023-07-18 14:05:00,180.39,180.56,180.39,180.52,43923.0,177.7877,177.9552,177.7877,177.9158,43923.0
2023-07-18 14:10:00,180.52,180.62,180.48,180.61,41068.0,177.9158,178.0143,177.8764,178.0045,41068.0
2023-07-18 14:15:00,180.62,180.64,180.55,180.61,38016.0,178.0143,178.0341,177.9454,178.0045,38016.0
2023-07-18 14:20:00,180.62,180.91,180.6,180.73,89168.0,178.0143,178.3002,177.9946,178.1228,89168.0
2023-07-18 14:25:00,180.73,180.77,180.6,180.75,74099.0,178.1228,178.1622,177.9946,178.1425,74099.0
2023-07-18 14:30:00,180.76,180.85,180.71,180.72,61129.0,178.1523,178.241,178.103,178.1129,61129.0
2023-07-18 14:35:00,180.71,180.82,180.65,180.76,94895.0,178.103,178.2115,178.0439,178.1523,94895.0
2023-07-18 14:40:00,180.76,180.86,180.66,180.84,71489.0,178.1523,178.2509,178.0538,178.2312,71489.0
2023-07-18 14:45:00,180.84,180.93,180.8,180.91,51320.0,178.2312,178.3199,178.1918,178.3002,51320.0
2023-07-18 14:50:00,180.92,180.92,180.79,180.85,54186.0,178.31,178.31,178.1819,178.241,54186.0
2023-07-18 14:55:00,180.85,180.88,180.76,180.76,53191.0,178.241,178.2706,178.1523,178.1523,53191.0
2023-07-18 15:00:00,180.77,180.8,180.58,180.76,74491.0,178.1622,178.1918,177.9749,178.1523,74491.0
2023-07-18 15:05:00,180.76,180.92,180.75,180.88,30335.0,178.1523,178.31,178.1425,178.2706,30335.0
2023-07-18 15:10:00,180.88,181.04,180.84,181.03,97922.0,178.2706,178.4283,178.2312,178.4184,97922.0
2023-07-18 15:15:00,181.04,181.13,180.95,181.0,93543.0,178.4283,178.517,178.3396,178.3889,93543.0
2023-07-18 15:20:00,181.0,181.01,180.86,181.0,82112.0,178.3889,178.3987,178.2509,178.3889,82112.0
2023-07-18 15:25:00,181.0,181.01,180.79,180.83,63778.0,178.3889,178.3987,178.1819,178.2213,63778.0
2023-07-18 15:30:00,180.81,180.9,180.58,180.68,130295.0,178.2016,178.2903,177.9749,178.0735,130295.0
2023-07-18 15:35:00,180.68,180.72,180.58,180.66,149433.0,178.0735,178.1129,177.9749,178.0538,149433.0
2023-07-18 15:40:00,180.66,180.73,180.56,180.57,110721.0,178.0538,178.1228,177.9552,177.9651,110721.0
2023-07-18 15:45:00,180.56,180.8,180.53,180.67,128348.0,177.9552,178.1918,177.9256,178.0636,128348.0
2023-07-18 15:50:00,180.65,180.81,180.51,180.58,330841.0,178.0439,178.2016,177.9059,177.9749,330841.0
2023-07-18 15:55:00,180.57,180.57,180.24,180.28,456414.0,177.9651,177.9651,177.6398,177.6793,456414.0
2023-07-19 09:30:00,180.76,181.05,180.28,180.33,273506.0,178.1523,178.4381,177.6793,177.7285,273506.0
2023-07-19 09:35:00,180.31,180.74,180.21,180.73,132442.0,177.7088,178.1326,177.6103,178.1228,132442.0
2023-07-19 09:40:00,180.73,180.84,180.52,180.53,101641.0,178.1228,178.2312,177.9158,177.9256,101641.0
2023-07-19 09:45:00,180.53,180.55,180.23,180.25,137728.0,177.9256,177.9454,177.63,177.6497,137728.0
2023-07-19 09:50:00,180.25,180.35,180.01,180.23,109366.0,177.6497,177.7482,177.4131,177.63,109366.0
2023-07-19 09:55:00,180.21,180.29,179.98,180.26,115762.0,177.6103,177.6891,177.3836,177.6595,115762.0
2023-07-19 10:00:00,180.26,180.31,180.05,180.25,193951.0,177.6595,177.7088,177.4526,177.6497,193951.0
2023-07-19 10:05:00,180.25,180.38,180.08,180.14,151756.0,177.6497,177.7778,177.4821,177.5413,151756.0
2023-07-19 10:10:00,180.15,180.31,180.03,180.03,100817.0,177.5511,177.7088,177.4329,177.4329,100817.0
2023-07-19 10:15:00,180.04,180.06,179.83,180.0,132426.0,177.4427,177.4624,177.2357,177.4033,132426.0
2023-07-19 10:20:00,179.99,180.21,179.95,180.19,83231.0,177.3934,177.6103,177.354,177.5906,83231.0
2023-07-19 10:25:00,180.18,180.22,179.95,179.99,91290.0,177.5807,177.6201,177.354,177.3934,91290.0
2023-07-19 10:30:00,179.98,180.13,179.96,180.09,91559.0,177.3836,177.5314,177.3639,177.492,91559.0
2023-07-19 10:35:00,180.07,180.29,180.0,180.29,114447.0,177.4723,177.6891,177.4033,177.6891,114447.0
2023-07-19 10:40:00,180.29,180.73,180.24,180.68,97914.0,177.6891,178.1228,177.6398,178.0735,97914.0
2023-07-19 10:45:00,180.69,180.71,180.46,180.55,80596.0,178.0833,178.103,177.8567,177.9454,80596.0
2023-07-19 10:50:00,180.54,180.77,180.18,180.23,106468.0,177.9355,178.1622,177.5807,177.63,106468.0
2023-07-19 10:55:00,180.23,180.33,179.88,180.26,140612.0,177.63,177.7285,177.285,177.6595,140612.0
2023-07-19 11:00:00,180.27,180.34,180.14,180.19,77337.0,177.6694,177.7384,177.5413,177.5906,77337.0
2023-07-19 11:05:00,180.2,180.41,180.2,180.39,71121.0,177.6004,177.8074,177.6004,177.7877,71121.0
2023-07-19 11:10:00,180.4,180.7,180.37,180.7,47461.0,177.7975,178.0932,177.768,178.0932,47461.0
2023-07-19 11:15:00,180.69,180.82,180.65,180.69,57082.0,178.0833,178.2115,178.0439,178.0833,57082.0
2023-07-19 11:20:00,180.69,180.7,180.39,180.47,73992.0,178.0833,178.0932,177.7877,177.8665,73992.0
2023-07-19 11:25:00,180.46,180.61,180.43,180.56,65662.0,177.8567,178.0045,177.8271,177.9552,65662.0
2023-07-19 11:30:00,180.57,180.8,180.52,180.8,55466.0,177.9651,178.1918,177.9158,178.1918,55466.0
2023-07-19 11:35:00,180.8,180.8,180.51,180.51,94606.0,178.1918,178.1918,177.9059,177.9059,94606.0
2023-07-19 11:40:00,180.52,180.56,180.43,180.52,56715.0,177.9158,177.9552,177.8271,177.9158,56715.0
2023-07-19 11:45:00,180.52,180.62,180.48,180.6,55229.0,177.9158,178.0143,177.8764,177.9946,55229.0
2023-07-19 11:50:00,180.6,180.67,180.57,180.64,57825.0,177.9946,178.0636,177.9651,178.0341,57825.0
2023-07-19 11:55:00,180.65,180.67,180.35,180.49,72983.0,178.0439,178.0636,177.7482,177.8862,72983.0
2023-07-19 12:00:00,180.49,181.15,180.47,180.76,393726.0,177.8862,178.5367,177.8665,178.1523,393726.0
2023-07-19 12:05:00,180.77,181.46,180.77,181.11,255386.0,178.1622,178.8422,178.1622,178.4973,255386.0
2023-07-19 12:10:00,181.12,181.27,180.8,180.93,126765.0,178.5071,178.655,178.1918,178.3199,126765.0
2023-07-19 12:15:00,180.91,180.91,180.36,180.55,82774.0,178.3002,178.3002,177.7581,177.9454,82774.0
2023-07-19 12:20:00,180.54,180.65,180.1,180.17,105264.0,177.9355,178.0439,177.5018,177.5708,105264.0
2023-07-19 12:25:00,180.17,180.28,179.88,180.08,84509.0,177.5708,177.6793,177.285,177.4821,84509.0
2023-07-19 12:30:00,180.06,180.18,179.69,180.18,90079.0,177.4624,177.5807,177.0978,177.5807,90079.0
2023-07-19 12:35:00,180.18,180.27,179.92,179.94,89294.0,177.5807,177.6694,177.3244,177.3442,89294.0
2023-07-19 12:40:00,179.94,180.02,179.8,180.0,64921.0,177.3442,177.423,177.2062,177.4033,64921.0
2023-07-19 12:45:00,179.99,180.1,179.8,179.83,54066.0,177.3934,177.5018,177.2062,177.2357,54066.0
2023-07-19 12:50:00,179.83,180.05,179.78,180.01,52318.0,177.2357,177.4526,177.1865,177.4131,52318.0
2023-07-19 12:55:00,180.0,180.02,179.85,179.89,46546.0,177.4033,177.423,177.2555,177.2949,46546.0
2023-07-19 13:00:00,179.9,179.93,179.61,179.61,58536.0,177.3047,177.3343,177.0189,177.0189,58536.0
2023-07-19 13:05:00,179.6,179.61,179.37,179.52,74451.0,177.0091,177.0189,176.7824,176.9302,74451.0
2023-07-19 13:10:00,179.52,179.64,179.48,179.63,68445.0,176.9302,177.0485,176.8908,177.0386,68445.0
2023-07-19 13:15:00,179.62,179.66,179.5,179.54,85943.0,177.0288,177.0682,176.9105,176.9499,85943.0
2023-07-19 13:20:00,179.55,179.71,179.53,179.68,40075.0,176.9598,177.1175,176.9401,177.0879,40075.0
2023-07-19 13:25:00,179.67,179.7,179.51,179.55,41688.0,177.0781,177.1076,176.9204,176.9598,41688.0
2023-07-19 13:30:00,179.52,179.66,179.38,179.38,52670.0,176.9302,177.0682,176.7922,176.7922,52670.0
2023-07-19 13:35:00,179.37,179.41,179.26,179.29,77847.0,176.7824,176.8218,176.674,176.7035,77847.0
2023-07-19 13:40:00,179.28,179.64,179.25,179.56,88426.0,176.6937,177.0485,176.6641,176.9696,88426.0
2023-07-19 13:45:00,179.54,179.78,179.54,179.66,60032.0,176.9499,177.1865,176.9499,177.0682,60032.0
2023-07-19 13:50:00,179.67,179.76,179.56,179.63,60123.0,177.0781,177.1668,176.9696,177.0386,60123.0
2023-07-19 13:55:00,179.62,179.71,179.49,179.55,50702.0,177.0288,177.1175,176.9006,176.9598,50702.0
2023-07-19 14:00:00,179.55,179.61,179.46,179.49,85225.0,176.9598,177.0189,176.8711,176.9006,85225.0
2023-07-19 14:05:00,179.48,179.49,179.18,179.2,105563.0,176.8908,176.9006,176.5951,176.6148,105563.0
2023-07-19 14:10:00,179.21,179.43,179.17,179.41,83054.0,176.6247,176.8415,176.5853,176.8218,83054.0
2023-07-19 14:15:00,179.42,179.43,179.17,179.18,49446.0,176.8317,176.8415,176.5853,176.5951,49446.0
2023-07-19 14:20:00,179.18,179.28,179.12,179.16,81343.0,176.5951,176.6937,176.536,176.5754,81343.0
2023-07-19 14:25:00,179.16,179.38,179.15,179.31,63023.0,176.5754,176.7922,176.5656,176.7232,63023.0
2023-07-19 14:30:00,179.32,179.62,179.3,179.6,65116.0,176.7331,177.0288,176.7134,177.0091,65116.0
2023-07-19 14:35:00,179.59,179.7,179.54,179.59,69899.0,176.9992,177.1076,176.9499,176.9992,69899.0
2023-07-19 14:40:00,179.59,179.75,179.58,179.66,106760.0,176.9992,177.1569,176.9894,177.0682,106760.0
2023-07-19 14:45:00,179.67,179.7,179.54,179.6,58617.0,177.0781,177.1076,176.9499,177.0091,58617.0
2023-07-19 14:50:00,179.6,179.71,179.55,179.64,68877.0,177.0091,177.1175,176.9598,177.0485,68877.0
2023-07-19 14:55:00,179.64,179.82,179.6,179.8,62606.0,177.0485,177.2259,177.0091,177.2062,62606.0
2023-07-19 15:00:00,179.79,179.85,179.73,179.84,63635.0,177.1963,177.2555,177.1372,177.2456,63635.0
2023-07-19 15:05:00,179.84,180.05,179.83,179.96,76902.0,177.2456,177.4526,177.2357,177.3639,76902.0
2023-07-19 15:10:00,179.97,180.03,179.94,179.96,68101.0,177.3737,177.4329,177.3442,177.3639,68101.0
2023-07-19 15:15:00,179.97,180.13,179.97,180.12,73805.0,177.3737,177.5314,177.3737,177.5216,73805.0
2023-07-19 15:20:00,180.12,180.23,180.09,180.18,84648.0,177.5216,177.63,177.492,177.5807,84648.0
2023-07-19 15:25:00,180.19,180.21,180.03,180.05,96471.0,177.5906,177.6103,177.4329,177.4526,96471.0
2023-07-19 15:30:00,180.03,180.03,179.86,179.88,124987.0,177.4329,177.4329,177.2653,177.285,124987.0
2023-07-19 15:35:00,179.88,179.94,179.72,179.87,120466.0,177.285,177.3442,177.1273,177.2752,120466.0
2023-07-19 15:40:00,179.87,179.91,179.81,179.89,117845.0,177.2752,177.3146,177.216,177.2949,117845.0
2023-07-19 15:45:00,179.88,179.99,179.87,179.95,171610.0,177.285,177.3934,177.2752,177.354,171610.0
2023-07-19 15:50:00,179.95,180.09,179.82,179.83,327622.0,177.354,177.492,177.2259,177.2357,327622.0
2023-07-19 15:55:00,179.82,179.96,179.77,179.8,454645.0,177.2259,177.3639,177.1766,177.2062,454645.0
2023-07-20 09:30:00,178.66,179.41,178.52,179.19,277674.0,176.0826,176.8218,175.9446,176.605,277674.0
2023-07-20 09:35:00,179.18,179.24,178.93,179.14,165228.0,176.5951,176.6543,176.3487,176.5557,165228.0
2023-07-20 09:40:00,179.13,179.41,179.05,179.4,159734.0,176.5458,176.8218,176.467,176.8119,159734.0
2023-07-20 09:45:00,179.42,179.42,179.11,179.26,115387.0,176.8317,176.8317,176.5261,176.674,115387.0
2023-07-20 09:50:00,179.27,179.27,178.95,179.07,139273.0,176.6838,176.6838,176.3684,176.4867,139273.0
2023-07-20 09:55:00,179.08,179.18,178.92,179.01,110666.0,176.4966,176.5951,176.3389,176.4276,110666.0
2023-07-20 10:00:00,179.03,179.07,178.54,178.59,172522.0,176.4473,176.4867,175.9644,176.0136,172522.0
2023-07-20 10:05:00,178.58,178.58,178.31,178.48,96016.0,176.0038,176.0038,175.7377,175.9052,96016.0
2023-07-20 10:10:00,178.47,178.76,178.29,178.46,99621.0,175.8954,176.1812,175.718,175.8855,99621.0
2023-07-20 10:15:00,178.46,178.55,178.17,178.17,121719.0,175.8855,175.9742,175.5997,175.5997,121719.0
2023-07-20 10:20:00,178.17,178.25,177.85,177.88,149330.0,175.5997,175.6785,175.2843,175.3139,149330.0
2023-07-20 10:25:00,177.88,177.91,177.59,177.74,130322.0,175.3139,175.3434,175.0281,175.1759,130322.0
2023-07-20 10:30:00,177.74,177.74,177.29,177.37,145644.0,175.1759,175.1759,174.7324,174.8112,145644.0
2023-07-20 10:35:00,177.35,177.45,177.11,177.12,122572.0,174.7915,174.8901,174.555,174.5648,122572.0
2023-07-20 10:40:00,177.13,177.52,177.12,177.51,139937.0,174.5747,174.9591,174.5648,174.9492,139937.0
2023-07-20 10:45:00,177.51,177.65,177.4,177.56,95742.0,174.9492,175.0872,174.8408,174.9985,95742.0
2023-07-20 10:50:00,177.56,177.73,177.44,177.65,149962.0,174.9985,175.166,174.8802,175.0872,149962.0
2023-07-20 10:55:00,177.63,177.81,177.5,177.66,88905.0,175.0675,175.2449,174.9394,175.097,88905.0
2023-07-20 11:00:00,177.66,177.94,177.57,177.94,106853.0,175.097,175.373,175.0083,175.373,106853.0
2023-07-20 11:05:00,177.93,178.07,177.89,177.92,105655.0,175.3632,175.5011,175.3237,175.3533,105655.0
2023-07-20 11:10:00,177.93,178.07,177.9,177.98,113844.0,175.3632,175.5011,175.3336,175.4124,113844.0
2023-07-20 11:15:00,177.96,178.0,177.77,177.83,82961.0,175.3927,175.4321,175.2055,175.2646,82961.0
2023-07-20 11:20:00,177.84,177.93,177.68,177.69,90484.0,175.2745,175.3632,175.1168,175.1266,90484.0
2023-07-20 11:25:00,177.67,177.97,177.67,177.84,73136.0,175.1069,175.4026,175.1069,175.2745,73136.0
2023-07-20 11:30:00,177.84,178.16,177.84,178.1,105872.0,175.2745,175.5898,175.2745,175.5307,105872.0
2023-07-20 11:35:00,178.09,178.35,178.09,178.3,81978.0,175.5208,175.7771,175.5208,175.7278,81978.0
2023-07-20 11:40:00,178.29,178.31,178.14,178.28,113458.0,175.718,175.7377,175.5701,175.7081,113458.0
2023-07-20 11:45:00,178.28,178.29,178.01,178.02,115852.0,175.7081,175.718,175.442,175.4519,115852.0
2023-07-20 11:50:00,178.02,178.14,177.93,177.98,83563.0,175.4519,175.5701,175.3632,175.4124,83563.0
2023-07-20 11:55:00,177.94,177.94,177.81,177.84,69599.0,175.373,175.373,175.2449,175.2745,69599.0
2023-07-20 12:00:00,177.85,178.04,177.7,178.04,95054.0,175.2843,175.4716,175.1365,175.4716,95054.0
2023-07-20 12:05:00,178.03,178.07,177.94,178.06,76462.0,175.4617,175.5011,175.373,175.4913,76462.0
2023-07-20 12:10:00,178.05,178.18,177.95,178.17,100043.0,175.4814,175.6095,175.3829,175.5997,100043.0
2023-07-20 12:15:00,178.16,178.29,177.87,177.88,133332.0,175.5898,175.718,175.304,175.3139,133332.0
2023-07-20 12:20:00,177.87,177.9,177.51,177.58,149591.0,175.304,175.3336,174.9492,175.0182,149591.0
2023-07-20 12:25:00,177.58,177.65,177.39,177.4,91513.0,175.0182,175.0872,174.8309,174.8408,91513.0
2023-07-20 12:30:00,177.4,177.54,177.18,177.2,103776.0,174.8408,174.9788,174.624,174.6437,103776.0
2023-07-20 12:35:00,177.19,177.4,177.16,177.31,111630.0,174.6338,174.8408,174.6043,174.7521,111630.0
2023-07-20 12:40:00,177.32,177.54,177.31,177.47,94172.0,174.762,174.9788,174.7521,174.9098,94172.0
2023-07-20 12:45:00,177.48,177.5,177.31,177.41,110365.0,174.9196,174.9394,174.7521,174.8507,110365.0
2023-07-20 12:50:00,177.41,177.55,177.41,177.46,85922.0,174.8507,174.9886,174.8507,174.8999,85922.0
2023-07-20 12:55:00,177.43,177.5,177.26,177.28,120356.0,174.8704,174.9394,174.7028,174.7225,120356.0
2023-07-20 13:00:00,177.29,177.35,177.2,177.32,82222.0,174.7324,174.7915,174.6437,174.762,82222.0
2023-07-20 13:05:00,177.32,177.41,177.24,177.25,96118.0,174.762,174.8507,174.6831,174.693,96118.0
2023-07-20 13:10:00,177.24,177.5,177.23,177.48,81033.0,174.6831,174.9394,174.6733,174.9196,81033.0
2023-07-20 13:15:00,177.48,177.49,177.25,177.34,106177.0,174.9196,174.9295,174.693,174.7817,106177.0
2023-07-20 13:20:00,177.34,177.42,177.24,177.28,103792.0,174.7817,174.8605,174.6831,174.7225,103792.0
2023-07-20 13:25:00,177.26,177.56,177.24,177.55,116566.0,174.7028,174.9985,174.6831,174.9886,116566.0
2023-07-20 13:30:00,177.52,177.67,177.46,177.67,75329.0,174.9591,175.1069,174.8999,175.1069,75329.0
2023-07-20 13:35:00,177.67,177.67,177.38,177.38,115987.0,175.1069,175.1069,174.8211,174.8211,115987.0
2023-07-20 13:40:00,177.38,177.45,177.3,177.42,259082.0,174.8211,174.8901,174.7422,174.8605,259082.0
2023-07-20 13:45:00,177.42,177.56,177.41,177.51,99353.0,174.8605,174.9985,174.8507,174.9492,99353.0
2023-07-20 13:50:00,177.5,177.63,177.43,177.44,73024.0,174.9394,175.0675,174.8704,174.8802,73024.0
2023-07-20 13:55:00,177.42,177.43,177.31,177.31,89920.0,174.8605,174.8704,174.7521,174.7521,89920.0
2023-07-20 14:00:00,177.3,177.3,177.1,177.14,110051.0,174.7422,174.7422,174.5451,174.5846,110051.0
2023-07-20 14:05:00,177.13,177.28,177.1,177.17,84850.0,174.5747,174.7225,174.5451,174.6141,84850.0
2023-07-20 14:10:00,177.17,177.18,177.05,177.07,76333.0,174.6141,174.624,174.4958,174.5156,76333.0
2023-07-20 14:15:00,177.06,177.11,176.77,176.79,141734.0,174.5057,174.555,174.2199,174.2396,141734.0
2023-07-20 14:20:00,176.77,176.78,176.64,176.69,124164.0,174.2199,174.2297,174.0918,174.141,124164.0
2023-07-20 14:25:00,176.69,176.7,176.35,176.36,165222.0,174.141,174.1509,173.8059,173.8158,165222.0
2023-07-20 14:30:00,176.36,176.56,176.36,176.48,132130.0,173.8158,174.0129,173.8158,173.9341,132130.0
2023-07-20 14:35:00,176.47,176.62,176.44,176.51,171644.0,173.9242,174.0721,173.8946,173.9636,171644.0
2023-07-20 14:40:00,176.51,176.6,176.33,176.38,103307.0,173.9636,174.0523,173.7862,173.8355,103307.0
2023-07-20 14:45:00,176.38,176.56,176.38,176.46,121978.0,173.8355,174.0129,173.8355,173.9144,121978.0
2023-07-20 14:50:00,176.46,176.52,176.29,176.41,95464.0,173.9144,173.9735,173.7468,173.8651,95464.0
2023-07-20 14:55:00,176.4,176.41,176.22,176.25,109581.0,173.8552,173.8651,173.6778,173.7074,109581.0
2023-07-20 15:00:00,176.25,176.45,176.13,176.15,155934.0,173.7074,173.9045,173.5891,173.6088,155934.0
2023-07-20 15:05:00,176.15,176.2,175.97,175.99,155663.0,173.6088,173.6581,173.4314,173.4511,155663.0
2023-07-20 15:10:00,175.99,176.14,175.96,176.0,170253.0,173.4511,173.599,173.4216,173.461,170253.0
2023-07-20 15:15:00,176.0,176.05,175.68,175.72,182920.0,173.461,173.5103,173.1456,173.185,182920.0
2023-07-20 15:20:00,175.71,175.85,175.68,175.75,138473.0,173.1752,173.3132,173.1456,173.2146,138473.0
2023-07-20 15:25:00,175.75,175.83,175.66,175.7,146814.0,173.2146,173.2934,173.1259,173.1653,146814.0
2023-07-20 15:30:00,175.71,176.19,175.7,176.13,175222.0,173.1752,173.6483,173.1653,173.5891,175222.0
2023-07-20 15:35:00,176.12,176.31,176.09,176.18,121628.0,173.5793,173.7665,173.5497,173.6384,121628.0
2023-07-20 15:40:00,176.18,176.4,176.17,176.25,128846.0,173.6384,173.8552,173.6285,173.7074,128846.0
2023-07-20 15:45:00,176.24,176.25,176.04,176.14,173585.0,173.6975,173.7074,173.5004,173.599,173585.0
2023-07-20 15:50:00,176.13,176.41,176.13,176.28,229091.0,173.5891,173.8651,173.5891,173.737,229091.0
2023-07-20 15:55:00,176.27,176.35,176.16,176.17,476000.0,173.7271,173.8059,173.6187,173.6285,476000.0
2023-07-21 09:30:00,177.51,178.23,177.21,178.03,448556.0,174.9492,175.6588,174.6535,175.4617,448556.0
2023-07-21 09:35:00,178.06,178.11,177.31,177.37,128623.0,175.4913,175.5406,174.7521,174.8112,128623.0
2023-07-21 09:40:00,177.35,177.71,177.31,177.67,117665.0,174.7915,175.1463,174.7521,175.1069,117665.0
2023-07-21 09:45:00,177.66,177.94,177.22,177.34,156844.0,175.097,175.373,174.6634,174.7817,156844.0
2023-07-21 09:50:00,177.33,177.42,177.06,177.2,73652.0,174.7718,174.8605,174.5057,174.6437,73652.0
2023-07-21 09:55:00,177.23,177.4,177.12,177.13,70804.0,174.6733,174.8408,174.5648,174.5747,70804.0
2023-07-21 10:00:00,177.12,177.21,176.67,176.93,118496.0,174.5648,174.6535,174.1213,174.3776,118496.0
2023-07-21 10:05:00,176.94,177.21,176.85,177.1,88109.0,174.3874,174.6535,174.2987,174.5451,88109.0
2023-07-21 10:10:00,177.08,177.49,177.04,177.33,65052.0,174.5254,174.9295,174.486,174.7718,65052.0
2023-07-21 10:15:00,177.32,177.59,177.31,177.47,57902.0,174.762,175.0281,174.7521,174.9098,57902.0
2023-07-21 10:20:00,177.46,177.5,177.0,177.03,55516.0,174.8999,174.9394,174.4466,174.4761,55516.0
2023-07-21 10:25:00,177.03,177.04,176.59,176.59,99500.0,174.4761,174.486,174.0425,174.0425,99500.0
2023-07-21 10:30:00,176.59,176.99,176.58,176.88,47378.0,174.0425,174.4367,174.0326,174.3283,47378.0
2023-07-21 10:35:00,176.88,177.08,176.65,176.7,62362.0,174.3283,174.5254,174.1016,174.1509,62362.0
2023-07-21 10:40:00,176.72,177.05,176.71,176.86,48036.0,174.1706,174.4958,174.1608,174.3086,48036.0
2023-07-21 10:45:00,176.86,177.31,176.84,177.19,100581.0,174.3086,174.7521,174.2889,174.6338,100581.0
2023-07-21 10:50:00,177.17,177.24,176.91,176.92,73203.0,174.6141,174.6831,174.3579,174.3677,73203.0
2023-07-21 10:55:00,176.97,176.98,176.76,176.91,66356.0,174.417,174.4269,174.21,174.3579,66356.0
2023-07-21 11:00:00,176.91,177.2,176.89,176.95,69762.0,174.3579,174.6437,174.3382,174.3973,69762.0
2023-07-21 11:05:00,176.96,177.42,176.96,177.39,46698.0,174.4071,174.8605,174.4071,174.8309,46698.0
2023-07-21 11:10:00,177.4,177.51,177.24,177.26,71853.0,174.8408,174.9492,174.6831,174.7028,71853.0
2023-07-21 11:15:00,177.27,177.31,177.12,177.12,65678.0,174.7127,174.7521,174.5648,174.5648,65678.0
2023-07-21 11:20:00,177.11,177.35,177.09,177.3,91687.0,174.555,174.7915,174.5353,174.7422,91687.0
2023-07-21 11:25:00,177.3,177.34,177.18,177.32,85202.0,174.7422,174.7817,174.624,174.762,85202.0
2023-07-21 11:30:00,177.32,177.42,177.16,177.17,58694.0,174.762,174.8605,174.6043,174.6141,58694.0
2023-07-21 11:35:00,177.16,177.24,177.08,177.15,54238.0,174.6043,174.6831,174.5254,174.5944,54238.0
2023-07-21 11:40:00,177.2,177.21,176.83,176.83,72029.0,174.6437,174.6535,174.279,174.279,72029.0
2023-07-21 11:45:00,176.83,177.1,176.69,177.1,35469.0,174.279,174.5451,174.141,174.5451,35469.0
2023-07-21 11:50:00,177.11,177.26,176.87,176.87,25202.0,174.555,174.7028,174.3184,174.3184,25202.0
2023-07-21 11:55:00,176.87,177.11,176.83,177.11,33830.0,174.3184,174.555,174.279,174.555,33830.0
2023-07-21 12:00:00,177.1,177.16,176.92,177.01,35393.0,174.5451,174.6043,174.3677,174.4564,35393.0
2023-07-21 12:05:00,177.0,177.07,176.87,176.9,41624.0,174.4466,174.5156,174.3184,174.348,41624.0
2023-07-21 12:10:00,176.91,176.98,176.78,176.88,27065.0,174.3579,174.4269,174.2297,174.3283,27065.0
2023-07-21 12:15:00,176.85,177.03,176.82,177.0,38480.0,174.2987,174.4761,174.2692,174.4466,38480.0
2023-07-21 12:20:00,177.0,177.12,176.96,176.96,48033.0,174.4466,174.5648,174.4071,174.4071,48033.0
2023-07-21 12:25:00,176.94,176.96,176.73,176.73,35318.0,174.3874,174.4071,174.1805,174.1805,35318.0
2023-07-21 12:30:00,176.74,176.86,176.67,176.74,32639.0,174.1903,174.3086,174.1213,174.1903,32639.0
2023-07-21 12:35:00,176.73,176.8,176.65,176.76,25920.0,174.1805,174.2495,174.1016,174.21,25920.0
2023-07-21 12:40:00,176.75,176.76,176.5,176.58,39166.0,174.2002,174.21,173.9538,174.0326,39166.0
2023-07-21 12:45:00,176.58,176.61,176.44,176.61,21853.0,174.0326,174.0622,173.8946,174.0622,21853.0
2023-07-21 12:50:00,176.6,176.75,176.58,176.67,25610.0,174.0523,174.2002,174.0326,174.1213,25610.0
2023-07-21 12:55:00,176.68,176.68,176.55,176.66,25224.0,174.1312,174.1312,174.0031,174.1115,25224.0
2023-07-21 13:00:00,176.66,176.84,176.62,176.78,44184.0,174.1115,174.2889,174.0721,174.2297,44184.0
2023-07-21 13:05:00,176.78,176.86,176.76,176.8,23866.0,174.2297,174.3086,174.21,174.2495,23866.0
2023-07-21 13:10:00,176.8,177.01,176.8,176.88,38955.0,174.2495,174.4564,174.2495,174.3283,38955.0
2023-07-21 13:15:00,176.9,177.0,176.85,176.9,29284.0,174.348,174.4466,174.2987,174.348,29284.0
2023-07-21 13:20:00,176.89,176.93,176.81,176.9,36653.0,174.3382,174.3776,174.2593,174.348,36653.0
2023-07-21 13:25:00,176.87,177.04,176.82,177.03,34425.0,174.3184,174.486,174.2692,174.4761,34425.0
2023-07-21 13:30:00,177.03,177.25,176.97,177.2,58695.0,174.4761,174.693,174.417,174.6437,58695.0
2023-07-21 13:35:00,177.2,177.22,177.11,177.21,32305.0,174.6437,174.6634,174.555,174.6535,32305.0
2023-07-21 13:40:00,177.21,177.29,177.06,177.09,45562.0,174.6535,174.7324,174.5057,174.5353,45562.0
2023-07-21 13:45:00,177.09,177.13,177.04,177.11,21376.0,174.5353,174.5747,174.486,174.555,21376.0
2023-07-21 13:50:00,177.12,177.27,177.11,177.27,24050.0,174.5648,174.7127,174.555,174.7127,24050.0
2023-07-21 13:55:00,177.27,177.37,177.13,177.31,36367.0,174.7127,174.8112,174.5747,174.7521,36367.0
2023-07-21 14:00:00,177.3,177.33,177.03,177.06,40026.0,174.7422,174.7718,174.4761,174.5057,40026.0
2023-07-21 14:05:00,177.06,177.11,176.96,177.04,34457.0,174.5057,174.555,174.4071,174.486,34457.0
2023-07-21 14:10:00,177.05,177.05,176.63,176.66,45531.0,174.4958,174.4958,174.0819,174.1115,45531.0
2023-07-21 14:15:00,176.66,176.87,176.59,176.81,39432.0,174.1115,174.3184,174.0425,174.2593,39432.0
2023-07-21 14:20:00,176.81,176.84,176.71,176.75,43064.0,174.2593,174.2889,174.1608,174.2002,43064.0
2023-07-21 14:25:00,176.75,176.81,176.67,176.75,42324.0,174.2002,174.2593,174.1213,174.2002,42324.0
2023-07-21 14:30:00,176.75,176.76,176.59,176.68,45223.0,174.2002,174.21,174.0425,174.1312,45223.0
2023-07-21 14:35:00,176.68,176.83,176.67,176.69,39718.0,174.1312,174.279,174.1213,174.141,39718.0
2023-07-21 14:40:00,176.68,176.86,176.67,176.82,48246.0,174.1312,174.3086,174.1213,174.2692,48246.0
2023-07-21 14:45:00,176.82,176.96,176.82,176.86,25182.0,174.2692,174.4071,174.2692,174.3086,25182.0
2023-07-21 14:50:00,176.85,176.85,176.66,176.66,31854.0,174.2987,174.2987,174.1115,174.1115,31854.0
2023-07-21 14:55:00,176.64,176.64,176.44,176.49,39735.0,174.0918,174.0918,173.8946,173.9439,39735.0
2023-07-21 15:00:00,176.49,176.5,176.3,176.32,40041.0,173.9439,173.9538,173.7567,173.7764,40041.0
2023-07-21 15:05:00,176.32,176.37,176.05,176.07,137989.0,173.7764,173.8257,173.5103,173.53,137989.0
2023-07-21 15:10:00,176.06,176.1,175.92,176.02,85177.0,173.5201,173.5596,173.3822,173.4807,85177.0
2023-07-21 15:15:00,176.0,176.19,175.99,176.19,67969.0,173.461,173.6483,173.4511,173.6483,67969.0
2023-07-21 15:20:00,176.22,176.4,176.03,176.17,81479.0,173.6778,173.8552,173.4906,173.6285,81479.0
2023-07-21 15:25:00,176.16,176.25,176.07,176.18,55534.0,173.6187,173.7074,173.53,173.6384,55534.0
2023-07-21 15:30:00,176.19,176.24,176.0,176.02,90406.0,173.6483,173.6975,173.461,173.4807,90406.0
2023-07-21 15:35:00,176.03,176.22,175.96,176.06,57706.0,173.4906,173.6778,173.4216,173.5201,57706.0
2023-07-21 15:40:00,176.05,176.16,175.96,176.1,75874.0,173.5103,173.6187,173.4216,173.5596,75874.0
2023-07-21 15:45:00,176.1,176.25,176.0,176.06,176097.0,173.5596,173.7074,173.461,173.5201,176097.0
2023-07-21 15:50:00,176.05,176.54,176.0,176.19,468068.0,173.5103,173.9932,173.461,173.6483,468068.0
2023-07-21 15:55:00,176.18,176.25,176.02,176.06,490152.0,173.6384,173.7074,173.4807,173.5201,490152.0
2023-07-24 09:30:00,176.91,177.34,176.78,177.11,160283.0,174.3579,174.7817,174.2297,174.555,160283.0
2023-07-24 09:35:00,177.1,177.28,176.74,176.91,77632.0,174.5451,174.7225,174.1903,174.3579,77632.0
2023-07-24 09:40:00,176.92,177.12,176.83,177.09,74452.0,174.3677,174.5648,174.279,174.5353,74452.0
2023-07-24 09:45:00,177.06,177.15,176.35,176.6,79192.0,174.5057,174.5944,173.8059,174.0523,79192.0
2023-07-24 09:50:00,176.61,176.62,175.77,175.82,136912.0,174.0622,174.0721,173.2343,173.2836,136912.0
2023-07-24 09:55:00,175.77,176.16,175.76,176.14,101098.0,173.2343,173.6187,173.2245,173.599,101098.0
2023-07-24 10:00:00,176.13,176.22,176.03,176.08,103003.0,173.5891,173.6778,173.4906,173.5398,103003.0
2023-07-24 10:05:00,176.07,176.3,176.0,176.06,77008.0,173.53,173.7567,173.461,173.5201,77008.0
2023-07-24 10:10:00,176.09,176.65,175.99,176.56,90583.0,173.5497,174.1016,173.4511,174.0129,90583.0
2023-07-24 10:15:00,176.63,176.79,176.55,176.72,91132.0,174.0819,174.2396,174.0031,174.1706,91132.0
2023-07-24 10:20:00,176.71,176.83,176.59,176.78,37396.0,174.1608,174.279,174.0425,174.2297,37396.0
2023-07-24 10:25:00,176.78,176.92,176.57,176.81,49071.0,174.2297,174.3677,174.0228,174.2593,49071.0
2023-07-24 10:30:00,176.81,176.91,176.51,176.64,60168.0,174.2593,174.3579,173.9636,174.0918,60168.0
2023-07-24 10:35:00,176.63,176.76,176.45,176.51,46310.0,174.0819,174.21,173.9045,173.9636,46310.0
2023-07-24 10:40:00,176.5,176.71,176.5,176.53,46665.0,173.9538,174.1608,173.9538,173.9834,46665.0
2023-07-24 10:45:00,176.52,176.66,176.37,176.43,36368.0,173.9735,174.1115,173.8257,173.8848,36368.0
2023-07-24 10:50:00,176.44,176.59,176.34,176.57,24676.0,173.8946,174.0425,173.7961,174.0228,24676.0
2023-07-24 10:55:00,176.59,176.62,176.45,176.48,30630.0,174.0425,174.0721,173.9045,173.9341,30630.0
2023-07-24 11:00:00,176.49,176.54,176.26,176.34,25796.0,173.9439,173.9932,173.7172,173.7961,25796.0
2023-07-24 11:05:00,176.33,176.33,176.1,176.19,37433.0,173.7862,173.7862,173.5596,173.6483,37433.0
2023-07-24 11:10:00,176.2,176.7,176.14,176.67,32791.0,173.6581,174.1509,173.599,174.1213,32791.0
2023-07-24 11:15:00,176.67,176.89,176.66,176.83,49078.0,174.1213,174.3382,174.1115,174.279,49078.0
2023-07-24 11:20:00,176.83,176.83,176.59,176.63,37138.0,174.279,174.279,174.0425,174.0819,37138.0
2023-07-24 11:25:00,176.59,176.6,176.44,176.44,52210.0,174.0425,174.0523,173.8946,173.8946,52210.0
2023-07-24 11:30:00,176.43,176.46,176.22,176.25,40500.0,173.8848,173.9144,173.6778,173.7074,40500.0
2023-07-24 11:35:00,176.25,176.33,175.98,176.09,44147.0,173.7074,173.7862,173.4413,173.5497,44147.0
2023-07-24 11:40:00,176.11,176.16,175.98,176.09,40449.0,173.5694,173.6187,173.4413,173.5497,40449.0
2023-07-24 11:45:00,176.12,176.28,176.09,176.22,25952.0,173.5793,173.737,173.5497,173.6778,25952.0
2023-07-24 11:50:00,176.24,176.43,176.24,176.36,23098.0,173.6975,173.8848,173.6975,173.8158,23098.0
2023-07-24 11:55:00,176.37,176.41,176.26,176.39,29363.0,173.8257,173.8651,173.7172,173.8454,29363.0
2023-07-24 12:00:00,176.41,176.5,176.31,176.39,20179.0,173.8651,173.9538,173.7665,173.8454,20179.0
2023-07-24 12:05:00,176.39,176.49,176.3,176.46,12365.0,173.8454,173.9439,173.7567,173.9144,12365.0
2023-07-24 12:10:00,176.46,176.56,176.42,176.54,14800.0,173.9144,174.0129,173.8749,173.9932,14800.0
2023-07-24 12:15:00,176.55,176.61,176.26,176.3,22726.0,174.0031,174.0622,173.7172,173.7567,22726.0
2023-07-24 12:20:00,176.27,176.29,176.1,176.17,19889.0,173.7271,173.7468,173.5596,173.6285,19889.0
2023-07-24 12:25:00,176.16,176.38,176.12,176.37,16705.0,173.6187,173.8355,173.5793,173.8257,16705.0
2023-07-24 12:30:00,176.39,176.5,176.33,176.42,22790.0,173.8454,173.9538,173.7862,173.8749,22790.0
2023-07-24 12:35:00,176.42,176.44,176.32,176.34,34820.0,173.8749,173.8946,173.7764,173.7961,34820.0
2023-07-24 12:40:00,176.33,176.37,176.25,176.32,18572.0,173.7862,173.8257,173.7074,173.7764,18572.0
2023-07-24 12:45:00,176.33,176.34,176.19,176.21,24614.0,173.7862,173.7961,173.6483,173.668,24614.0
2023-07-24 12:50:00,176.22,176.3,176.14,176.26,10299.0,173.6778,173.7567,173.599,173.7172,10299.0
2023-07-24 12:55:00,176.28,176.35,176.22,176.26,69134.0,173.737,173.8059,173.6778,173.7172,69134.0
2023-07-24 13:00:00,176.27,176.27,176.12,176.18,7752.0,173.7271,173.7271,173.5793,173.6384,7752.0
2023-07-24 13:05:00,176.22,176.33,176.18,176.25,89297.0,173.6778,173.7862,173.6384,173.7074,89297.0
2023-07-24 13:10:00,176.3,176.44,176.28,176.37,10505.0,173.7567,173.8946,173.737,173.8257,10505.0
2023-07-24 13:15:00,176.4,176.44,176.29,176.33,19669.0,173.8552,173.8946,173.7468,173.7862,19669.0
2023-07-24 13:20:00,176.33,176.46,176.29,176.4,11549.0,173.7862,173.9144,173.7468,173.8552,11549.0
2023-07-24 13:25:00,176.41,176.48,176.39,176.45,14947.0,173.8651,173.9341,173.8454,173.9045,14947.0
2023-07-24 13:30:00,176.46,176.46,176.32,176.34,16058.0,173.9144,173.9144,173.7764,173.7961,16058.0
2023-07-24 13:35:00,176.34,176.58,176.32,176.55,25134.0,173.7961,174.0326,173.7764,174.0031,25134.0
2023-07-24 13:40:00,176.56,176.6,176.52,176.54,10533.0,174.0129,174.0523,173.9735,173.9932,10533.0
2023-07-24 13:45:00,176.54,176.64,176.54,176.62,20927.0,173.9932,174.0918,173.9932,174.0721,20927.0
2023-07-24 13:50:00,176.62,176.74,176.6,176.7,15871.0,174.0721,174.1903,174.0523,174.1509,15871.0
2023-07-24 13:55:00,176.7,176.75,176.58,176.68,15682.0,174.1509,174.2002,174.0326,174.1312,15682.0
2023-07-24 14:00:00,176.68,176.84,176.63,176.79,32664.0,174.1312,174.2889,174.0819,174.2396,32664.0
2023-07-24 14:05:00,176.79,176.85,176.7,176.71,20195.0,174.2396,174.2987,174.1509,174.1608,20195.0
2023-07-24 14:10:00,176.71,176.72,176.64,176.71,26390.0,174.1608,174.1706,174.0918,174.1608,26390.0
2023-07-24 14:15:00,176.7,176.74,176.61,176.66,17408.0,174.1509,174.1903,174.0622,174.1115,17408.0
2023-07-24 14:20:00,176.66,176.68,176.62,176.66,18666.0,174.1115,174.1312,174.0721,174.1115,18666.0
2023-07-24 14:25:00,176.66,176.76,176.62,176.65,17029.0,174.1115,174.21,174.0721,174.1016,17029.0
2023-07-24 14:30:00,176.65,176.65,176.51,176.53,28218.0,174.1016,174.1016,173.9636,173.9834,28218.0
2023-07-24 14:35:00,176.54,176.54,176.44,176.48,22572.0,173.9932,173.9932,173.8946,173.9341,22572.0
2023-07-24 14:40:00,176.47,176.5,176.23,176.27,21475.0,173.9242,173.9538,173.6877,173.7271,21475.0
2023-07-24 14:45:00,176.26,176.34,176.21,176.34,27208.0,173.7172,173.7961,173.668,173.7961,27208.0
2023-07-24 14:50:00,176.37,176.49,176.33,176.49,10171.0,173.8257,173.9439,173.7862,173.9439,10171.0
2023-07-24 14:55:00,176.46,176.52,176.45,176.47,19250.0,173.9144,173.9735,173.9045,173.9242,19250.0
2023-07-24 15:00:00,176.47,176.58,176.39,176.46,163953.0,173.9242,174.0326,173.8454,173.9144,163953.0
2023-07-24 15:05:00,176.48,176.51,176.36,176.36,20083.0,173.9341,173.9636,173.8158,173.8158,20083.0
2023-07-24 15:10:00,176.38,176.41,176.3,176.32,21878.0,173.8355,173.8651,173.7567,173.7764,21878.0
2023-07-24 15:15:00,176.31,176.45,176.3,176.41,73332.0,173.7665,173.9045,173.7567,173.8651,73332.0
2023-07-24 15:20:00,176.42,176.43,176.28,176.32,23177.0,173.8749,173.8848,173.737,173.7764,23177.0
2023-07-24 15:25:00,176.32,176.33,176.05,176.09,60821.0,173.7764,173.7862,173.5103,173.5497,60821.0
2023-07-24 15:30:00,176.09,176.27,176.07,176.16,69650.0,173.5497,173.7271,173.53,173.6187,69650.0
2023-07-24 15:35:00,176.15,176.23,176.09,176.09,68083.0,173.6088,173.6877,173.5497,173.5497,68083.0
2023-07-24 15:40:00,176.09,176.26,176.08,176.25,49108.0,173.5497,173.7172,173.5398,173.7074,49108.0
2023-07-24 15:45:00,176.26,176.34,176.22,176.23,71383.0,173.7172,173.7961,173.6778,173.6877,71383.0
2023-07-24 15:50:00,176.24,176.29,176.11,176.12,155526.0,173.6975,173.7468,173.5694,173.5793,155526.0
2023-07-24 15:55:00,176.13,176.49,176.12,176.45,310979.0,173.5891,173.9439,173.5793,173.9045,310979.0
2023-07-25 09:30:00,177.01,177.26,176.98,177.16,122728.0,174.4564,174.7028,174.4269,174.6043,122728.0
2023-07-25 09:35:00,177.16,177.42,177.07,177.14,67162.0,174.6043,174.8605,174.5156,174.5846,67162.0
2023-07-25 09:40:00,177.13,177.39,177.12,177.36,59239.0,174.5747,174.8309,174.5648,174.8014,59239.0
2023-07-25 09:45:00,177.36,177.78,177.34,177.77,75668.0,174.8014,175.2153,174.7817,175.2055,75668.0
2023-07-25 09:50:00,177.78,177.82,177.56,177.64,53221.0,175.2153,175.2547,174.9985,175.0773,53221.0
2023-07-25 09:55:00,177.62,177.95,177.6,177.95,83453.0,175.0576,175.3829,175.0379,175.3829,83453.0
2023-07-25 10:00:00,177.97,178.06,177.8,177.89,71508.0,175.4026,175.4913,175.235,175.3237,71508.0
2023-07-25 10:05:00,177.88,177.93,177.68,177.78,52022.0,175.3139,175.3632,175.1168,175.2153,52022.0
2023-07-25 10:10:00,177.77,178.06,177.76,178.02,55654.0,175.2055,175.4913,175.1956,175.4519,55654.0
2023-07-25 10:15:00,178.02,178.03,177.65,177.7,50852.0,175.4519,175.4617,175.0872,175.1365,50852.0
2023-07-25 10:20:00,177.69,177.91,177.67,177.86,38266.0,175.1266,175.3434,175.1069,175.2942,38266.0
2023-07-25 10:25:00,177.85,177.88,177.53,177.58,42431.0,175.2843,175.3139,174.9689,175.0182,42431.0
2023-07-25 10:30:00,177.57,177.64,177.32,177.6,103781.0,175.0083,175.0773,174.762,175.0379,103781.0
2023-07-25 10:35:00,177.59,177.72,177.52,177.71,45035.0,175.0281,175.1562,174.9591,175.1463,45035.0
2023-07-25 10:40:00,177.69,177.75,177.5,177.6,35352.0,175.1266,175.1858,174.9394,175.0379,35352.0
2023-07-25 10:45:00,177.59,177.69,177.48,177.57,42133.0,175.0281,175.1266,174.9196,175.0083,42133.0
2023-07-25 10:50:00,177.57,177.57,177.34,177.42,45343.0,175.0083,175.0083,174.7817,174.8605,45343.0
2023-07-25 10:55:00,177.4,177.48,177.33,177.45,17789.0,174.8408,174.9196,174.7718,174.8901,17789.0
2023-07-25 11:00:00,177.46,177.6,177.44,177.54,25017.0,174.8999,175.0379,174.8802,174.9788,25017.0
2023-07-25 11:05:00,177.54,177.62,177.49,177.62,25684.0,174.9788,175.0576,174.9295,175.0576,25684.0
2023-07-25 11:10:00,177.62,177.8,177.59,177.78,25713.0,175.0576,175.235,175.0281,175.2153,25713.0
2023-07-25 11:15:00,177.79,177.93,177.71,177.91,26131.0,175.2252,175.3632,175.1463,175.3434,26131.0
2023-07-25 11:20:00,177.89,178.01,177.86,177.97,25118.0,175.3237,175.442,175.2942,175.4026,25118.0
2023-07-25 11:25:00,177.97,178.05,177.9,177.97,34399.0,175.4026,175.4814,175.3336,175.4026,34399.0
2023-07-25 11:30:00,177.99,178.17,177.96,178.12,27379.0,175.4223,175.5997,175.3927,175.5504,27379.0
2023-07-25 11:35:00,178.12,178.35,178.11,178.27,35782.0,175.5504,175.7771,175.5406,175.6982,35782.0
2023-07-25 11:40:00,178.28,178.41,178.24,178.35,18387.0,175.7081,175.8362,175.6687,175.7771,18387.0
2023-07-25 11:45:00,178.36,178.39,178.29,178.3,20888.0,175.787,175.8165,175.718,175.7278,20888.0
2023-07-25 11:50:00,178.31,178.35,178.27,178.28,25105.0,175.7377,175.7771,175.6982,175.7081,25105.0
2023-07-25 11:55:00,178.28,178.29,178.17,178.19,33691.0,175.7081,175.718,175.5997,175.6194,33691.0
2023-07-25 12:00:00,178.2,178.21,178.07,178.15,26220.0,175.6293,175.6391,175.5011,175.58,26220.0
2023-07-25 12:05:00,178.15,178.33,178.15,178.33,33699.0,175.58,175.7574,175.58,175.7574,33699.0
2023-07-25 12:10:00,178.34,178.34,178.17,178.21,100621.0,175.7672,175.7672,175.5997,175.6391,100621.0
2023-07-25 12:15:00,178.2,178.29,178.11,178.28,26356.0,175.6293,175.718,175.5406,175.7081,26356.0
2023-07-25 12:20:00,178.28,178.32,178.1,178.13,20239.0,175.7081,175.7475,175.5307,175.5603,20239.0
2023-07-25 12:25:00,178.13,178.19,178.02,178.17,13748.0,175.5603,175.6194,175.4519,175.5997,13748.0
2023-07-25 12:30:00,178.16,178.18,178.01,178.14,14842.0,175.5898,175.6095,175.442,175.5701,14842.0
2023-07-25 12:35:00,178.13,178.28,178.12,178.27,29949.0,175.5603,175.7081,175.5504,175.6982,29949.0
2023-07-25 12:40:00,178.27,178.3,178.17,178.27,30709.0,175.6982,175.7278,175.5997,175.6982,30709.0
2023-07-25 12:45:00,178.29,178.3,178.24,178.26,25935.0,175.718,175.7278,175.6687,175.6884,25935.0
2023-07-25 12:50:00,178.28,178.5,178.27,178.5,21665.0,175.7081,175.9249,175.6982,175.9249,21665.0
2023-07-25 12:55:00,178.5,178.54,178.47,178.52,34265.0,175.9249,175.9644,175.8954,175.9446,34265.0
2023-07-25 13:00:00,178.52,178.63,178.46,178.54,40669.0,175.9446,176.0531,175.8855,175.9644,40669.0
2023-07-25 13:05:00,178.55,178.57,178.35,178.41,90558.0,175.9742,175.9939,175.7771,175.8362,90558.0
2023-07-25 13:10:00,178.4,178.53,178.4,178.52,11257.0,175.8264,175.9545,175.8264,175.9446,11257.0
2023-07-25 13:15:00,178.53,178.61,178.51,178.56,25837.0,175.9545,176.0333,175.9348,175.9841,25837.0
2023-07-25 13:20:00,178.56,178.66,178.56,178.62,37429.0,175.9841,176.0826,175.9841,176.0432,37429.0
2023-07-25 13:25:00,178.62,178.69,178.59,178.63,37313.0,176.0432,176.1122,176.0136,176.0531,37313.0
2023-07-25 13:30:00,178.64,178.66,178.61,178.65,11301.0,176.0629,176.0826,176.0333,176.0728,11301.0
2023-07-25 13:35:00,178.64,178.68,178.51,178.67,14947.0,176.0629,176.1023,175.9348,176.0925,14947.0
2023-07-25 13:40:00,178.65,178.65,178.55,178.6,20754.0,176.0728,176.0728,175.9742,176.0235,20754.0
2023-07-25 13:45:00,178.6,178.6,178.43,178.47,22197.0,176.0235,176.0235,175.8559,175.8954,22197.0
2023-07-25 13:50:00,178.47,178.5,178.41,178.46,17362.0,175.8954,175.9249,175.8362,175.8855,17362.0
2023-07-25 13:55:00,178.47,178.55,178.43,178.46,17867.0,175.8954,175.9742,175.8559,175.8855,17867.0
2023-07-25 14:00:00,178.45,178.57,178.4,178.53,19458.0,175.8757,175.9939,175.8264,175.9545,19458.0
2023-07-25 14:05:00,178.53,178.57,178.45,178.48,23454.0,175.9545,175.9939,175.8757,175.9052,23454.0
2023-07-25 14:10:00,178.47,178.62,178.45,178.59,22228.0,175.8954,176.0432,175.8757,176.0136,22228.0
2023-07-25 14:15:00,178.59,178.68,178.52,178.63,26687.0,176.0136,176.1023,175.9446,176.0531,26687.0
2023-07-25 14:20:00,178.63,178.84,178.63,178.79,24142.0,176.0531,176.26,176.0531,176.2107,24142.0
2023-07-25 14:25:00,178.81,178.82,178.7,178.73,14482.0,176.2305,176.2403,176.122,176.1516,14482.0
2023-07-25 14:30:00,178.74,178.92,178.74,178.9,44825.0,176.1615,176.3389,176.1615,176.3192,44825.0
2023-07-25 14:35:00,178.91,179.0,178.89,178.91,40967.0,176.329,176.4177,176.3093,176.329,40967.0
2023-07-25 14:40:00,178.92,179.04,178.86,179.03,44286.0,176.3389,176.4571,176.2797,176.4473,44286.0
2023-07-25 14:45:00,179.03,179.05,178.84,178.84,50215.0,176.4473,176.467,176.26,176.26,50215.0
2023-07-25 14:50:00,178.87,178.93,178.83,178.91,35934.0,176.2896,176.3487,176.2502,176.329,35934.0
2023-07-25 14:55:00,178.91,178.92,178.51,178.52,63555.0,176.329,176.3389,175.9348,175.9446,63555.0
2023-07-25 15:00:00,178.51,178.78,178.47,178.72,46265.0,175.9348,176.2009,175.8954,176.1418,46265.0
2023-07-25 15:05:00,178.73,178.84,178.7,178.82,42771.0,176.1516,176.26,176.122,176.2403,42771.0
2023-07-25 15:10:00,178.81,178.89,178.73,178.87,36966.0,176.2305,176.3093,176.1516,176.2896,36966.0
2023-07-25 15:15:00,178.87,178.88,178.74,178.74,29700.0,176.2896,176.2994,176.1615,176.1615,29700.0
2023-07-25 15:20:00,178.74,178.85,178.67,178.71,42083.0,176.1615,176.2699,176.0925,176.1319,42083.0
2023-07-25 15:25:00,178.7,178.75,178.64,178.66,28121.0,176.122,176.1713,176.0629,176.0826,28121.0
2023-07-25 15:30:00,178.66,178.68,178.53,178.64,45647.0,176.0826,176.1023,175.9545,176.0629,45647.0
2023-07-25 15:35:00,178.63,178.79,178.62,178.72,56903.0,176.0531,176.2107,176.0432,176.1418,56903.0
2023-07-25 15:40:00,178.72,178.75,178.6,178.6,75262.0,176.1418,176.1713,176.0235,176.0235,75262.0
2023-07-25 15:45:00,178.6,178.63,178.5,178.62,129142.0,176.0235,176.0531,175.9249,176.0432,129142.0
2023-07-25 15:50:00,178.61,178.8,178.52,178.61,240275.0,176.0333,176.2206,175.9446,176.0333,240275.0
2023-07-25 15:55:00,178.61,178.61,178.33,178.41,405574.0,176.0333,176.0333,175.7574,175.8362,405574.0
2023-07-26 09:30:00,176.59,177.02,175.88,175.96,292543.0,174.0425,174.4663,173.3427,173.4216,292543.0
2023-07-26 09:35:00,175.91,176.14,175.78,176.12,189759.0,173.3723,173.599,173.2442,173.5793,189759.0
2023-07-26 09:40:00,176.13,176.49,176.05,176.33,137410.0,173.5891,173.9439,173.5103,173.7862,137410.0
2023-07-26 09:45:00,176.36,176.41,176.06,176.24,140738.0,173.8158,173.8651,173.5201,173.6975,140738.0
2023-07-26 09:50:00,176.22,176.43,176.04,176.37,96540.0,173.6778,173.8848,173.5004,173.8257,96540.0
2023-07-26 09:55:00,176.36,176.49,176.28,176.46,109797.0,173.8158,173.9439,173.737,173.9144,109797.0
2023-07-26 10:00:00,176.46,176.54,176.28,176.33,116888.0,173.9144,173.9932,173.737,173.7862,116888.0
2023-07-26 10:05:00,176.32,176.42,176.16,176.17,62700.0,173.7764,173.8749,173.6187,173.6285,62700.0
2023-07-26 10:10:00,176.17,176.4,176.03,176.31,56890.0,173.6285,173.8552,173.4906,173.7665,56890.0
2023-07-26 10:15:00,176.28,176.31,176.17,176.22,48006.0,173.737,173.7665,173.6285,173.6778,48006.0
2023-07-26 10:20:00,176.21,176.29,175.95,176.18,86500.0,173.668,173.7468,173.4117,173.6384,86500.0
2023-07-26 10:25:00,176.18,176.21,175.89,175.95,76729.0,173.6384,173.668,173.3526,173.4117,76729.0
2023-07-26 10:30:00,175.95,176.14,175.91,175.95,56509.0,173.4117,173.599,173.3723,173.4117,56509.0
2023-07-26 10:35:00,175.94,176.12,175.88,175.93,57589.0,173.4019,173.5793,173.3427,173.392,57589.0
2023-07-26 10:40:00,175.93,176.02,175.85,175.92,53385.0,173.392,173.4807,173.3132,173.3822,53385.0
2023-07-26 10:45:00,175.93,175.94,175.7,175.71,78752.0,173.392,173.4019,173.1653,173.1752,78752.0
2023-07-26 10:50:00,175.71,175.79,175.52,175.56,132751.0,173.1752,173.254,172.9879,173.0273,132751.0
2023-07-26 10:55:00,175.56,175.58,175.12,175.19,106390.0,173.0273,173.0471,172.5937,172.6627,106390.0
2023-07-26 11:00:00,175.19,175.21,174.82,175.2,104986.0,172.6627,172.6824,172.298,172.6725,104986.0
2023-07-26 11:05:00,175.23,175.29,175.11,175.21,89770.0,172.7021,172.7612,172.5838,172.6824,89770.0
2023-07-26 11:10:00,175.2,175.39,175.16,175.37,60161.0,172.6725,172.8598,172.6331,172.8401,60161.0
2023-07-26 11:15:00,175.37,175.52,175.24,175.47,45798.0,172.8401,172.9879,172.712,172.9386,45798.0
2023-07-26 11:20:00,175.46,175.49,175.28,175.28,35605.0,172.9288,172.9584,172.7514,172.7514,35605.0
2023-07-26 11:25:00,175.27,175.51,175.27,175.46,48790.0,172.7415,172.9781,172.7415,172.9288,48790.0
2023-07-26 11:30:00,175.46,175.67,175.44,175.63,65842.0,172.9288,173.1358,172.9091,173.0963,65842.0
2023-07-26 11:35:00,175.64,175.74,175.61,175.7,34227.0,173.1062,173.2047,173.0766,173.1653,34227.0
2023-07-26 11:40:00,175.7,175.79,175.65,175.75,36532.0,173.1653,173.254,173.116,173.2146,36532.0
2023-07-26 11:45:00,175.75,175.81,175.65,175.77,54187.0,173.2146,173.2737,173.116,173.2343,54187.0
2023-07-26 11:50:00,175.77,175.91,175.72,175.83,68876.0,173.2343,173.3723,173.185,173.2934,68876.0
2023-07-26 11:55:00,175.83,175.89,175.76,175.81,41007.0,173.2934,173.3526,173.2245,173.2737,41007.0
2023-07-26 12:00:00,175.8,175.8,175.66,175.74,33099.0,173.2639,173.2639,173.1259,173.2047,33099.0
2023-07-26 12:05:00,175.74,175.8,175.71,175.79,23423.0,173.2047,173.2639,173.1752,173.254,23423.0
2023-07-26 12:10:00,175.79,175.92,175.77,175.84,285857.0,173.254,173.3822,173.2343,173.3033,285857.0
2023-07-26 12:15:00,175.84,175.87,175.68,175.74,43098.0,173.3033,173.3329,173.1456,173.2047,43098.0
2023-07-26 12:20:00,175.73,175.73,175.46,175.47,47524.0,173.1949,173.1949,172.9288,172.9386,47524.0
2023-07-26 12:25:00,175.47,175.48,175.32,175.35,33440.0,172.9386,172.9485,172.7908,172.8204,33440.0
2023-07-26 12:30:00,175.34,175.47,175.32,175.46,19621.0,172.8105,172.9386,172.7908,172.9288,19621.0
2023-07-26 12:35:00,175.45,175.47,175.28,175.31,24905.0,172.9189,172.9386,172.7514,172.781,24905.0
2023-07-26 12:40:00,175.31,175.36,175.24,175.31,28376.0,172.781,172.8302,172.712,172.781,28376.0
2023-07-26 12:45:00,175.3,175.31,175.2,175.23,37413.0,172.7711,172.781,172.6725,172.7021,37413.0
2023-07-26 12:50:00,175.22,175.27,175.11,175.12,49184.0,172.6922,172.7415,172.5838,172.5937,49184.0
2023-07-26 12:55:00,175.12,175.28,175.09,175.28,38859.0,172.5937,172.7514,172.5641,172.7514,38859.0
2023-07-26 13:00:00,175.28,175.39,175.23,175.38,24830.0,172.7514,172.8598,172.7021,172.8499,24830.0
2023-07-26 13:05:00,175.38,175.41,175.28,175.41,28628.0,172.8499,172.8795,172.7514,172.8795,28628.0
2023-07-26 13:10:00,175.4,175.42,175.32,175.36,17010.0,172.8697,172.8894,172.7908,172.8302,17010.0
2023-07-26 13:15:00,175.35,175.4,175.25,175.28,37613.0,172.8204,172.8697,172.7218,172.7514,37613.0
2023-07-26 13:20:00,175.28,175.32,175.19,175.29,21712.0,172.7514,172.7908,172.6627,172.7612,21712.0
2023-07-26 13:25:00,175.3,175.38,175.27,175.38,27891.0,172.7711,172.8499,172.7415,172.8499,27891.0
2023-07-26 13:30:00,175.36,175.38,175.26,175.36,32902.0,172.8302,172.8499,172.7317,172.8302,32902.0
2023-07-26 13:35:00,175.37,175.44,175.32,175.41,26946.0,172.8401,172.9091,172.7908,172.8795,26946.0
2023-07-26 13:40:00,175.41,175.41,175.27,175.29,27259.0,172.8795,172.8795,172.7415,172.7612,27259.0
2023-07-26 13:45:00,175.3,175.47,175.27,175.46,58423.0,172.7711,172.9386,172.7415,172.9288,58423.0
2023-07-26 13:50:00,175.46,175.48,175.32,175.34,40212.0,172.9288,172.9485,172.7908,172.8105,40212.0
2023-07-26 13:55:00,175.34,175.4,175.31,175.31,23983.0,172.8105,172.8697,172.781,172.781,23983.0
2023-07-26 14:00:00,175.3,175.7,175.12,175.52,67784.0,172.7711,173.1653,172.5937,172.9879,67784.0
2023-07-26 14:05:00,175.58,175.67,175.36,175.66,24475.0,173.0471,173.1358,172.8302,173.1259,24475.0
2023-07-26 14:10:00,175.65,175.89,175.57,175.62,72296.0,173.116,173.3526,173.0372,173.0865,72296.0
2023-07-26 14:15:00,175.6,175.68,175.52,175.64,50711.0,173.0668,173.1456,172.9879,173.1062,50711.0
2023-07-26 14:20:00,175.65,175.72,175.49,175.52,58690.0,173.116,173.185,172.9584,172.9879,58690.0
2023-07-26 14:25:00,175.52,175.52,175.18,175.34,68748.0,172.9879,172.9879,172.6528,172.8105,68748.0
2023-07-26 14:30:00,175.35,175.72,175.32,175.47,53189.0,172.8204,173.185,172.7908,172.9386,53189.0
2023-07-26 14:35:00,175.48,176.59,175.48,176.53,221047.0,172.9485,174.0425,172.9485,173.9834,221047.0
2023-07-26 14:40:00,176.53,176.83,176.41,176.57,185135.0,173.9834,174.279,173.8651,174.0228,185135.0
2023-07-26 14:45:00,176.58,176.65,176.09,176.16,123695.0,174.0326,174.1016,173.5497,173.6187,123695.0
2023-07-26 14:50:00,176.15,176.53,176.06,176.5,70578.0,173.6088,173.9834,173.5201,173.9538,70578.0
2023-07-26 14:55:00,176.47,176.49,175.93,176.1,68512.0,173.9242,173.9439,173.392,173.5596,68512.0
2023-07-26 15:00:00,176.12,176.27,175.92,176.03,69758.0,173.5793,173.7271,173.3822,173.4906,69758.0
2023-07-26 15:05:00,176.04,176.08,175.0,175.14,161507.0,173.5004,173.5398,172.4754,172.6134,161507.0
2023-07-26 15:10:00,175.12,175.44,174.99,175.21,108477.0,172.5937,172.9091,172.4656,172.6824,108477.0
2023-07-26 15:15:00,175.2,175.36,174.86,175.14,76309.0,172.6725,172.8302,172.3374,172.6134,76309.0
2023-07-26 15:20:00,175.13,175.61,175.1,175.3,107531.0,172.6035,173.0766,172.574,172.7711,107531.0
2023-07-26 15:25:00,175.32,175.55,175.24,175.48,47693.0,172.7908,173.0175,172.712,172.9485,47693.0
2023-07-26 15:30:00,175.48,175.68,175.3,175.68,88541.0,172.9485,173.1456,172.7711,173.1456,88541.0
2023-07-26 15:35:00,175.68,175.83,175.53,175.76,103689.0,173.1456,173.2934,172.9978,173.2245,103689.0
2023-07-26 15:40:00,175.76,176.22,175.76,176.22,124801.0,173.2245,173.6778,173.2245,173.6778,124801.0
2023-07-26 15:45:00,176.21,176.28,175.99,176.0,115300.0,173.668,173.737,173.4511,173.461,115300.0
2023-07-26 15:50:00,175.98,175.98,175.63,175.83,196734.0,173.4413,173.4413,173.0963,173.2934,196734.0
2023-07-26 15:55:00,175.84,176.08,175.71,176.05,370862.0,173.3033,173.5398,173.1752,173.5103,370862.0
2023-07-27 09:30:00,178.33,178.72,178.17,178.59,301961.0,175.7574,176.1418,175.5997,176.0136,301961.0
2023-07-27 09:35:00,178.6,178.8,178.44,178.59,194716.0,176.0235,176.2206,175.8658,176.0136,194716.0
2023-07-27 09:40:00,178.59,178.82,178.55,178.8,155402.0,176.0136,176.2403,175.9742,176.2206,155402.0
2023-07-27 09:45:00,178.81,178.98,178.64,178.73,186007.0,176.2305,176.398,176.0629,176.1516,186007.0
2023-07-27 09:50:00,178.73,178.75,178.52,178.57,109260.0,176.1516,176.1713,175.9446,175.9939,109260.0
2023-07-27 09:55:00,178.56,178.6,178.26,178.38,73935.0,175.9841,176.0235,175.6884,175.8067,73935.0
2023-07-27 10:00:00,178.38,178.45,178.19,178.26,59625.0,175.8067,175.8757,175.6194,175.6884,59625.0
2023-07-27 10:05:00,178.27,178.28,177.84,177.97,52435.0,175.6982,175.7081,175.2745,175.4026,52435.0
2023-07-27 10:10:00,177.99,178.05,177.81,177.83,31112.0,175.4223,175.4814,175.2449,175.2646,31112.0
2023-07-27 10:15:00,177.87,178.06,177.82,177.97,30647.0,175.304,175.4913,175.2547,175.4026,30647.0
2023-07-27 10:20:00,177.96,178.04,177.72,177.72,36930.0,175.3927,175.4716,175.1562,175.1562,36930.0
2023-07-27 10:25:00,177.69,177.69,177.13,177.16,66176.0,175.1266,175.1266,174.5747,174.6043,66176.0
2023-07-27 10:30:00,177.18,177.51,177.12,177.51,47509.0,174.624,174.9492,174.5648,174.9492,47509.0
2023-07-27 10:35:00,177.5,177.58,177.41,177.56,57145.0,174.9394,175.0182,174.8507,174.9985,57145.0
2023-07-27 10:40:00,177.56,177.79,177.5,177.77,38351.0,174.9985,175.2252,174.9394,175.2055,38351.0
2023-07-27 10:45:00,177.76,178.05,177.74,177.79,38460.0,175.1956,175.4814,175.1759,175.2252,38460.0
2023-07-27 10:50:00,177.79,177.81,177.53,177.53,29556.0,175.2252,175.2449,174.9689,174.9689,29556.0
2023-07-27 10:55:00,177.54,177.66,177.25,177.36,46357.0,174.9788,175.097,174.693,174.8014,46357.0
2023-07-27 11:00:00,177.38,177.85,177.38,177.72,40130.0,174.8211,175.2843,174.8211,175.1562,40130.0
2023-07-27 11:05:00,177.73,177.83,177.52,177.61,40818.0,175.166,175.2646,174.9591,175.0478,40818.0
2023-07-27 11:10:00,177.62,177.76,177.47,177.57,30662.0,175.0576,175.1956,174.9098,175.0083,30662.0
2023-07-27 11:15:00,177.56,177.71,177.46,177.69,32786.0,174.9985,175.1463,174.8999,175.1266,32786.0
2023-07-27 11:20:00,177.72,177.88,177.6,177.84,53323.0,175.1562,175.3139,175.0379,175.2745,53323.0
2023-07-27 11:25:00,177.87,178.0,177.82,178.0,25157.0,175.304,175.4321,175.2547,175.4321,25157.0
2023-07-27 11:30:00,178.03,178.19,178.03,178.16,44467.0,175.4617,175.6194,175.4617,175.5898,44467.0
2023-07-27 11:35:00,178.14,178.16,178.01,178.09,31081.0,175.5701,175.5898,175.442,175.5208,31081.0
2023-07-27 11:40:00,178.09,178.11,177.88,177.89,30333.0,175.5208,175.5406,175.3139,175.3237,30333.0
2023-07-27 11:45:00,177.88,177.96,177.67,177.7,41026.0,175.3139,175.3927,175.1069,175.1365,41026.0
2023-07-27 11:50:00,177.7,177.87,177.67,177.71,51707.0,175.1365,175.304,175.1069,175.1463,51707.0
2023-07-27 11:55:00,177.7,177.71,177.56,177.68,61056.0,175.1365,175.1463,174.9985,175.1168,61056.0
2023-07-27 12:00:00,177.68,177.94,177.65,177.91,22296.0,175.1168,175.373,175.0872,175.3434,22296.0
2023-07-27 12:05:00,177.94,178.06,177.88,178.03,30388.0,175.373,175.4913,175.3139,175.4617,30388.0
2023-07-27 12:10:00,178.06,178.17,178.06,178.12,29312.0,175.4913,175.5997,175.4913,175.5504,29312.0
2023-07-27 12:15:00,178.14,178.23,178.01,178.1,26206.0,175.5701,175.6588,175.442,175.5307,26206.0
2023-07-27 12:20:00,178.1,178.11,178.0,178.1,24881.0,175.5307,175.5406,175.4321,175.5307,24881.0
2023-07-27 12:25:00,178.11,178.4,178.1,178.38,21321.0,175.5406,175.8264,175.5307,175.8067,21321.0
2023-07-27 12:30:00,178.38,178.44,178.29,178.3,23826.0,175.8067,175.8658,175.718,175.7278,23826.0
2023-07-27 12:35:00,178.28,178.41,178.23,178.34,23206.0,175.7081,175.8362,175.6588,175.7672,23206.0
2023-07-27 12:40:00,178.34,178.41,178.29,178.34,20366.0,175.7672,175.8362,175.718,175.7672,20366.0
2023-07-27 12:45:00,178.31,178.42,178.31,178.35,22465.0,175.7377,175.8461,175.7377,175.7771,22465.0
2023-07-27 12:50:00,178.35,178.35,178.09,178.13,33746.0,175.7771,175.7771,175.5208,175.5603,33746.0
2023-07-27 12:55:00,178.13,178.17,178.04,178.17,28173.0,175.5603,175.5997,175.4716,175.5997,28173.0
2023-07-27 13:00:00,178.19,178.37,178.13,178.15,35056.0,175.6194,175.7968,175.5603,175.58,35056.0
2023-07-27 13:05:00,178.13,178.2,177.59,177.95,112428.0,175.5603,175.6293,175.0281,175.3829,112428.0
2023-07-27 13:10:00,177.96,178.09,177.9,178.04,19463.0,175.3927,175.5208,175.3336,175.4716,19463.0
2023-07-27 13:15:00,178.03,178.04,177.49,177.56,79679.0,175.4617,175.4716,174.9295,174.9985,79679.0
2023-07-27 13:20:00,177.55,177.58,177.26,177.45,53842.0,174.9886,175.0182,174.7028,174.8901,53842.0
2023-07-27 13:25:00,177.43,177.47,177.19,177.22,35131.0,174.8704,174.9098,174.6338,174.6634,35131.0
2023-07-27 13:30:00,177.23,177.24,177.04,177.06,29430.0,174.6733,174.6831,174.486,174.5057,29430.0
2023-07-27 13:35:00,177.03,177.12,176.89,176.92,56534.0,174.4761,174.5648,174.3382,174.3677,56534.0
2023-07-27 13:40:00,176.93,177.28,176.91,177.27,29503.0,174.3776,174.7225,174.3579,174.7127,29503.0
2023-07-27 13:45:00,177.26,177.29,177.0,177.07,28670.0,174.7028,174.7324,174.4466,174.5156,28670.0
2023-07-27 13:50:00,177.08,177.23,176.98,177.1,27839.0,174.5254,174.6733,174.4269,174.5451,27839.0
2023-07-27 13:55:00,177.12,177.22,177.0,177.18,26152.0,174.5648,174.6634,174.4466,174.624,26152.0
2023-07-27 14:00:00,177.19,177.32,176.97,177.13,35751.0,174.6338,174.762,174.417,174.5747,35751.0
2023-07-27 14:05:00,177.13,177.21,176.66,176.75,77533.0,174.5747,174.6535,174.1115,174.2002,77533.0
2023-07-27 14:10:00,176.71,176.73,176.28,176.38,110859.0,174.1608,174.1805,173.737,173.8355,110859.0
2023-07-27 14:15:00,176.37,176.61,176.34,176.6,62274.0,173.8257,174.0622,173.7961,174.0523,62274.0
2023-07-27 14:20:00,176.61,176.69,176.36,176.37,33214.0,174.0622,174.141,173.8158,173.8257,33214.0
2023-07-27 14:25:00,176.38,176.43,175.95,175.97,142379.0,173.8355,173.8848,173.4117,173.4314,142379.0
2023-07-27 14:30:00,175.97,176.17,175.8,175.87,90116.0,173.4314,173.6285,173.2639,173.3329,90116.0
2023-07-27 14:35:00,175.9,175.93,175.38,175.61,115159.0,173.3624,173.392,172.8499,173.0766,115159.0
2023-07-27 14:40:00,175.56,175.87,175.52,175.79,104240.0,173.0273,173.3329,172.9879,173.254,104240.0
2023-07-27 14:45:00,175.79,175.98,175.71,175.81,68537.0,173.254,173.4413,173.1752,173.2737,68537.0
2023-07-27 14:50:00,175.78,175.83,175.55,175.68,67504.0,173.2442,173.2934,173.0175,173.1456,67504.0
2023-07-27 14:55:00,175.67,175.67,175.28,175.28,66625.0,173.1358,173.1358,172.7514,172.7514,66625.0
2023-07-27 15:00:00,175.28,175.46,175.22,175.4,60302.0,172.7514,172.9288,172.6922,172.8697,60302.0
2023-07-27 15:05:00,175.39,175.45,175.11,175.45,44298.0,172.8598,172.9189,172.5838,172.9189,44298.0
2023-07-27 15:10:00,175.45,175.84,175.43,175.8,86298.0,172.9189,173.3033,172.8992,173.2639,86298.0
2023-07-27 15:15:00,175.81,175.97,175.64,175.82,64052.0,173.2737,173.4314,173.1062,173.2836,64052.0
2023-07-27 15:20:00,175.83,175.84,175.49,175.5,59894.0,173.2934,173.3033,172.9584,172.9682,59894.0
2023-07-27 15:25:00,175.5,175.58,175.38,175.42,66510.0,172.9682,173.0471,172.8499,172.8894,66510.0
2023-07-27 15:30:00,175.46,175.63,175.36,175.36,59827.0,172.9288,173.0963,172.8302,172.8302,59827.0
2023-07-27 15:35:00,175.37,175.51,175.26,175.31,53517.0,172.8401,172.9781,172.7317,172.781,53517.0
2023-07-27 15:40:00,175.32,175.38,174.99,175.03,65582.0,172.7908,172.8499,172.4656,172.505,65582.0
2023-07-27 15:45:00,175.03,175.11,174.75,175.0,126998.0,172.505,172.5838,172.229,172.4754,126998.0
2023-07-27 15:50:00,175.02,175.54,175.02,175.42,141675.0,172.4951,173.0076,172.4951,172.8894,141675.0
2023-07-27 15:55:00,175.43,175.72,175.27,175.51,282039.0,172.8992,173.185,172.7415,172.9781,282039.0
2023-07-28 09:30:00,177.12,177.25,176.87,177.14,192302.0,174.5648,174.693,174.3184,174.5846,192302.0
2023-07-28 09:35:00,177.16,177.46,176.81,177.28,157154.0,174.6043,174.8999,174.2593,174.7225,157154.0
2023-07-28 09:40:00,177.25,177.61,177.18,177.34,79971.0,174.693,175.0478,174.624,174.7817,79971.0
2023-07-28 09:45:00,177.36,177.63,177.36,177.62,86361.0,174.8014,175.0675,174.8014,175.0576,86361.0
2023-07-28 09:50:00,177.61,177.81,177.53,177.78,94219.0,175.0478,175.2449,174.9689,175.2153,94219.0
2023-07-28 09:55:00,177.78,177.8,177.36,177.42,81141.0,175.2153,175.235,174.8014,174.8605,81141.0
2023-07-28 10:00:00,177.43,177.91,177.43,177.9,72752.0,174.8704,175.3434,174.8704,175.3336,72752.0
2023-07-28 10:05:00,177.9,177.9,177.61,177.73,64184.0,175.3336,175.3336,175.0478,175.166,64184.0
2023-07-28 10:10:00,177.73,177.86,177.62,177.63,80705.0,175.166,175.2942,175.0576,175.0675,80705.0
2023-07-28 10:15:00,177.63,177.89,177.62,177.82,47363.0,175.0675,175.3237,175.0576,175.2547,47363.0
2023-07-28 10:20:00,177.82,177.84,177.65,177.73,37720.0,175.2547,175.2745,175.0872,175.166,37720.0
2023-07-28 10:25:00,177.73,177.74,177.33,177.49,131223.0,175.166,175.1759,174.7718,174.9295,131223.0
2023-07-28 10:30:00,177.53,177.9,177.53,177.89,94040.0,174.9689,175.3336,174.9689,175.3237,94040.0
2023-07-28 10:35:00,177.89,177.89,177.43,177.45,127646.0,175.3237,175.3237,174.8704,174.8901,127646.0
2023-07-28 10:40:00,177.45,177.63,177.37,177.38,35707.0,174.8901,175.0675,174.8112,174.8211,35707.0
2023-07-28 10:45:00,177.38,177.51,177.2,177.46,32522.0,174.8211,174.9492,174.6437,174.8999,32522.0
2023-07-28 10:50:00,177.47,177.56,177.12,177.19,45876.0,174.9098,174.9985,174.5648,174.6338,45876.0
2023-07-28 10:55:00,177.2,177.51,177.14,177.46,32751.0,174.6437,174.9492,174.5846,174.8999,32751.0
2023-07-28 11:00:00,177.48,177.63,177.47,177.56,49019.0,174.9196,175.0675,174.9098,174.9985,49019.0
2023-07-28 11:05:00,177.57,177.63,177.5,177.62,32717.0,175.0083,175.0675,174.9394,175.0576,32717.0
2023-07-28 11:10:00,177.62,177.76,177.5,177.67,42361.0,175.0576,175.1956,174.9394,175.1069,42361.0
2023-07-28 11:15:00,177.67,177.9,177.66,177.89,44445.0,175.1069,175.3336,175.097,175.3237,44445.0
2023-07-28 11:20:00,177.88,178.02,177.86,178.02,34181.0,175.3139,175.4519,175.2942,175.4519,34181.0
2023-07-28 11:25:00,178.01,178.11,177.96,177.99,43678.0,175.442,175.5406,175.3927,175.4223,43678.0
2023-07-28 11:30:00,177.99,178.03,177.93,178.0,27816.0,175.4223,175.4617,175.3632,175.4321,27816.0
2023-07-28 11:35:00,178.01,178.13,177.95,178.11,32227.0,175.442,175.5603,175.3829,175.5406,32227.0
2023-07-28 11:40:00,178.11,178.27,178.07,178.27,46432.0,175.5406,175.6982,175.5011,175.6982,46432.0
2023-07-28 11:45:00,178.27,178.3,178.1,178.25,49398.0,175.6982,175.7278,175.5307,175.6785,49398.0
2023-07-28 11:50:00,178.24,178.44,178.23,178.43,48418.0,175.6687,175.8658,175.6588,175.8559,48418.0
2023-07-28 11:55:00,178.43,178.47,178.3,178.41,71403.0,175.8559,175.8954,175.7278,175.8362,71403.0
2023-07-28 12:00:00,178.39,178.39,178.03,178.09,115803.0,175.8165,175.8165,175.4617,175.5208,115803.0
2023-07-28 12:05:00,178.09,178.16,177.97,178.0,31705.0,175.5208,175.5898,175.4026,175.4321,31705.0
2023-07-28 12:10:00,177.99,178.32,177.98,178.32,20042.0,175.4223,175.7475,175.4124,175.7475,20042.0
2023-07-28 12:15:00,178.31,178.33,178.19,178.22,30684.0,175.7377,175.7574,175.6194,175.649,30684.0
2023-07-28 12:20:00,178.23,178.38,178.19,178.3,29146.0,175.6588,175.8067,175.6194,175.7278,29146.0
2023-07-28 12:25:00,178.3,178.37,178.25,178.34,20662.0,175.7278,175.7968,175.6785,175.7672,20662.0
2023-07-28 12:30:00,178.35,178.36,178.16,178.24,48323.0,175.7771,175.787,175.5898,175.6687,48323.0
2023-07-28 12:35:00,178.2,178.28,178.1,178.13,24115.0,175.6293,175.7081,175.5307,175.5603,24115.0
2023-07-28 12:40:00,178.14,178.22,178.1,178.15,29292.0,175.5701,175.649,175.5307,175.58,29292.0
2023-07-28 12:45:00,178.13,178.23,178.1,178.19,24235.0,175.5603,175.6588,175.5307,175.6194,24235.0
2023-07-28 12:50:00,178.19,178.3,178.12,178.28,29104.0,175.6194,175.7278,175.5504,175.7081,29104.0
2023-07-28 12:55:00,178.27,178.28,177.93,178.02,50540.0,175.6982,175.7081,175.3632,175.4519,50540.0
2023-07-28 13:00:00,178.0,178.01,177.79,177.9,32187.0,175.4321,175.442,175.2252,175.3336,32187.0
2023-07-28 13:05:00,177.85,177.92,177.68,177.71,26940.0,175.2843,175.3533,175.1168,175.1463,26940.0
2023-07-28 13:10:00,177.71,177.92,177.61,177.91,26867.0,175.1463,175.3533,175.0478,175.3434,26867.0
2023-07-28 13:15:00,177.91,177.91,177.75,177.8,24253.0,175.3434,175.3434,175.1858,175.235,24253.0
2023-07-28 13:20:00,177.8,177.83,177.59,177.78,22758.0,175.235,175.2646,175.0281,175.2153,22758.0
2023-07-28 13:25:00,177.79,177.8,177.64,177.65,22988.0,175.2252,175.235,175.0773,175.0872,22988.0
2023-07-28 13:30:00,177.63,177.81,177.46,177.5,138483.0,175.0675,175.2449,174.8999,174.9394,138483.0
2023-07-28 13:35:00,177.49,177.54,177.34,177.5,41760.0,174.9295,174.9788,174.7817,174.9394,41760.0
2023-07-28 13:40:00,177.5,177.5,177.07,177.26,61218.0,174.9394,174.9394,174.5156,174.7028,61218.0
2023-07-28 13:45:00,177.25,177.28,177.1,177.18,40956.0,174.693,174.7225,174.5451,174.624,40956.0
2023-07-28 13:50:00,177.18,177.59,177.18,177.59,42918.0,174.624,175.0281,174.624,175.0281,42918.0
2023-07-28 13:55:00,177.58,177.86,177.57,177.83,33027.0,175.0182,175.2942,175.0083,175.2646,33027.0
2023-07-28 14:00:00,177.84,178.0,177.82,178.0,24255.0,175.2745,175.4321,175.2547,175.4321,24255.0
2023-07-28 14:05:00,178.01,178.03,177.9,178.01,23209.0,175.442,175.4617,175.3336,175.442,23209.0
2023-07-28 14:10:00,178.0,178.02,177.74,177.84,25885.0,175.4321,175.4519,175.1759,175.2745,25885.0
2023-07-28 14:15:00,177.84,177.86,177.78,177.86,23072.0,175.2745,175.2942,175.2153,175.2942,23072.0
2023-07-28 14:20:00,177.84,178.07,177.82,177.93,31674.0,175.2745,175.5011,175.2547,175.3632,31674.0
2023-07-28 14:25:00,177.93,178.04,177.91,178.04,20225.0,175.3632,175.4716,175.3434,175.4716,20225.0
2023-07-28 14:30:00,178.04,178.06,177.91,177.92,17417.0,175.4716,175.4913,175.3434,175.3533,17417.0
2023-07-28 14:35:00,177.96,177.96,177.56,177.64,23325.0,175.3927,175.3927,174.9985,175.0773,23325.0
2023-07-28 14:40:00,177.62,177.97,177.59,177.97,19306.0,175.0576,175.4026,175.0281,175.4026,19306.0
2023-07-28 14:45:00,177.97,178.1,177.94,178.03,40086.0,175.4026,175.5307,175.373,175.4617,40086.0
2023-07-28 14:50:00,178.02,178.26,178.01,178.19,32884.0,175.4519,175.6884,175.442,175.6194,32884.0
2023-07-28 14:55:00,178.18,178.18,177.96,178.04,38472.0,175.6095,175.6095,175.3927,175.4716,38472.0
2023-07-28 15:00:00,178.04,178.11,177.9,178.11,31104.0,175.4716,175.5406,175.3336,175.5406,31104.0
2023-07-28 15:05:00,178.11,178.22,178.04,178.16,50274.0,175.5406,175.649,175.4716,175.5898,50274.0
2023-07-28 15:10:00,178.16,178.25,178.07,178.15,30663.0,175.5898,175.6785,175.5011,175.58,30663.0
2023-07-28 15:15:00,178.16,178.25,178.14,178.24,24089.0,175.5898,175.6785,175.5701,175.6687,24089.0
2023-07-28 15:20:00,178.24,178.24,177.98,178.05,36931.0,175.6687,175.6687,175.4124,175.4814,36931.0
2023-07-28 15:25:00,178.02,178.13,177.87,177.88,112766.0,175.4519,175.5603,175.304,175.3139,112766.0
2023-07-28 15:30:00,177.88,178.13,177.82,178.1,62927.0,175.3139,175.5603,175.2547,175.5307,62927.0
2023-07-28 15:35:00,178.1,178.16,177.88,177.88,75557.0,175.5307,175.5898,175.3139,175.3139,75557.0
2023-07-28 15:40:00,177.88,177.94,177.76,177.85,96022.0,175.3139,175.373,175.1956,175.2843,96022.0
2023-07-28 15:45:00,177.85,177.97,177.77,177.79,101057.0,175.2843,175.4026,175.2055,175.2252,101057.0
2023-07-28 15:50:00,177.79,178.11,177.68,178.03,196857.0,175.2252,175.5406,175.1168,175.4617,196857.0
2023-07-28 15:55:00,178.03,178.11,177.84,177.97,347435.0,175.4617,175.5406,175.2745,175.4026,347435.0
2023-07-31 09:30:00,178.1,178.41,177.94,177.99,181564.0,175.5307,175.8362,175.373,175.4223,181564.0
2023-07-31 09:35:00,177.97,178.36,177.97,178.22,114541.0,175.4026,175.787,175.4026,175.649,114541.0
2023-07-31 09:40:00,178.23,178.45,178.09,178.33,114977.0,175.6588,175.8757,175.5208,175.7574,114977.0
2023-07-31 09:45:00,178.31,178.57,178.12,178.17,89226.0,175.7377,175.9939,175.5504,175.5997,89226.0
2023-07-31 09:50:00,178.2,178.25,177.88,177.9,58241.0,175.6293,175.6785,175.3139,175.3336,58241.0
2023-07-31 09:55:00,177.87,177.91,177.35,177.65,166529.0,175.304,175.3434,174.7915,175.0872,166529.0
2023-07-31 10:00:00,177.66,177.66,177.33,177.49,85398.0,175.097,175.097,174.7718,174.9295,85398.0
2023-07-31 10:05:00,177.48,177.79,177.48,177.79,70262.0,174.9196,175.2252,174.9196,175.2252,70262.0
2023-07-31 10:10:00,177.79,178.05,177.69,178.02,27309.0,175.2252,175.4814,175.1266,175.4519,27309.0
2023-07-31 10:15:00,178.04,178.1,177.89,177.94,36006.0,175.4716,175.5307,175.3237,175.373,36006.0
2023-07-31 10:20:00,177.93,178.08,177.91,178.01,31119.0,175.3632,175.511,175.3434,175.442,31119.0
2023-07-31 10:25:00,178.0,178.12,177.94,178.09,36860.0,175.4321,175.5504,175.373,175.5208,36860.0
2023-07-31 10:30:00,178.1,178.18,177.75,177.81,42082.0,175.5307,175.6095,175.1858,175.2449,42082.0
2023-07-31 10:35:00,177.78,178.04,177.68,178.01,30317.0,175.2153,175.4716,175.1168,175.442,30317.0
2023-07-31 10:40:00,178.02,178.05,177.87,177.94,33842.0,175.4519,175.4814,175.304,175.373,33842.0
2023-07-31 10:45:00,177.94,178.08,177.78,178.08,89430.0,175.373,175.511,175.2153,175.511,89430.0
2023-07-31 10:50:00,178.09,178.17,178.05,178.1,21891.0,175.5208,175.5997,175.4814,175.5307,21891.0
2023-07-31 10:55:00,178.09,178.21,178.04,178.06,21556.0,175.5208,175.6391,175.4716,175.4913,21556.0
2023-07-31 11:00:00,178.07,178.31,178.05,178.27,29774.0,175.5011,175.7377,175.4814,175.6982,29774.0
2023-07-31 11:05:00,178.27,178.3,178.18,178.22,15680.0,175.6982,175.7278,175.6095,175.649,15680.0
2023-07-31 11:10:00,178.22,178.3,178.16,178.19,67435.0,175.649,175.7278,175.5898,175.6194,67435.0
2023-07-31 11:15:00,178.2,178.2,178.0,178.14,56483.0,175.6293,175.6293,175.4321,175.5701,56483.0
2023-07-31 11:20:00,178.15,178.16,178.01,178.04,47076.0,175.58,175.5898,175.442,175.4716,47076.0
2023-07-31 11:25:00,178.0,178.06,177.9,178.03,28719.0,175.4321,175.4913,175.3336,175.4617,28719.0
2023-07-31 11:30:00,178.04,178.11,177.71,177.9,80231.0,175.4716,175.5406,175.1463,175.3336,80231.0
2023-07-31 11:35:00,177.9,178.03,177.88,177.92,63833.0,175.3336,175.4617,175.3139,175.3533,63833.0
2023-07-31 11:40:00,177.94,178.02,177.9,177.99,30011.0,175.373,175.4519,175.3336,175.4223,30011.0
2023-07-31 11:45:00,177.97,178.15,177.93,178.12,13930.0,175.4026,175.58,175.3632,175.5504,13930.0
2023-07-31 11:50:00,178.12,178.13,177.77,177.81,59671.0,175.5504,175.5603,175.2055,175.2449,59671.0
2023-07-31 11:55:00,177.83,178.03,177.83,178.0,19666.0,175.2646,175.4617,175.2646,175.4321,19666.0
2023-07-31 12:00:00,177.99,178.12,177.99,178.08,25096.0,175.4223,175.5504,175.4223,175.511,25096.0
2023-07-31 12:05:00,178.06,178.1,177.94,178.01,15030.0,175.4913,175.5307,175.373,175.442,15030.0
2023-07-31 12:10:00,178.02,178.03,177.87,177.89,15982.0,175.4519,175.4617,175.304,175.3237,15982.0
2023-07-31 12:15:00,177.87,178.07,177.8,178.05,20173.0,175.304,175.5011,175.235,175.4814,20173.0
2023-07-31 12:20:00,178.06,178.1,177.96,178.03,46212.0,175.4913,175.5307,175.3927,175.4617,46212.0
2023-07-31 12:25:00,178.05,178.15,178.01,178.12,16143.0,175.4814,175.58,175.442,175.5504,16143.0
2023-07-31 12:30:00,178.11,178.15,177.98,178.04,23625.0,175.5406,175.58,175.4124,175.4716,23625.0
2023-07-31 12:35:00,178.03,178.11,177.93,178.07,21893.0,175.4617,175.5406,175.3632,175.5011,21893.0
2023-07-31 12:40:00,178.06,178.06,177.94,178.0,21523.0,175.4913,175.4913,175.373,175.4321,21523.0
2023-07-31 12:45:00,178.0,178.05,177.93,178.05,20484.0,175.4321,175.4814,175.3632,175.4814,20484.0
2023-07-31 12:50:00,178.05,178.05,177.9,177.99,22709.0,175.4814,175.4814,175.3336,175.4223,22709.0
2023-07-31 12:55:00,177.99,177.99,177.83,177.87,29166.0,175.4223,175.4223,175.2646,175.304,29166.0
2023-07-31 13:00:00,177.85,177.88,177.68,177.81,49450.0,175.2843,175.3139,175.1168,175.2449,49450.0
2023-07-31 13:05:00,177.8,178.05,177.78,178.04,19573.0,175.235,175.4814,175.2153,175.4716,19573.0
2023-07-31 13:10:00,178.05,178.07,177.97,177.98,27620.0,175.4814,175.5011,175.4026,175.4124,27620.0
2023-07-31 13:15:00,177.97,177.98,177.74,177.76,23632.0,175.4026,175.4124,175.1759,175.1956,23632.0
2023-07-31 13:20:00,177.76,177.94,177.74,177.85,23567.0,175.1956,175.373,175.1759,175.2843,23567.0
2023-07-31 13:25:00,177.87,177.98,177.79,177.87,19311.0,175.304,175.4124,175.2252,175.304,19311.0
2023-07-31 13:30:00,177.88,178.01,177.86,177.98,23817.0,175.3139,175.442,175.2942,175.4124,23817.0
2023-07-31 13:35:00,177.98,178.18,177.97,178.17,26943.0,175.4124,175.6095,175.4026,175.5997,26943.0
2023-07-31 13:40:00,178.18,178.18,178.04,178.11,19066.0,175.6095,175.6095,175.4716,175.5406,19066.0
2023-07-31 13:45:00,178.11,178.14,177.98,178.06,18251.0,175.5406,175.5701,175.4124,175.4913,18251.0
2023-07-31 13:50:00,178.04,178.04,177.91,177.92,18620.0,175.4716,175.4716,175.3434,175.3533,18620.0
2023-07-31 13:55:00,177.91,178.01,177.91,178.0,15140.0,175.3434,175.442,175.3434,175.4321,15140.0
2023-07-31 14:00:00,178.01,178.11,177.96,178.05,27831.0,175.442,175.5406,175.3927,175.4814,27831.0
2023-07-31 14:05:00,178.06,178.06,177.93,177.99,33164.0,175.4913,175.4913,175.3632,175.4223,33164.0
2023-07-31 14:10:00,177.98,178.05,177.93,178.01,19258.0,175.4124,175.4814,175.3632,175.442,19258.0
2023-07-31 14:15:00,177.99,178.07,177.97,178.04,13397.0,175.4223,175.5011,175.4026,175.4716,13397.0
2023-07-31 14:20:00,178.02,178.06,177.89,177.95,22173.0,175.4519,175.4913,175.3237,175.3829,22173.0
2023-07-31 14:25:00,177.95,178.02,177.85,177.96,16716.0,175.3829,175.4519,175.2843,175.3927,16716.0
2023-07-31 14:30:00,177.96,178.02,177.88,178.01,15947.0,175.3927,175.4519,175.3139,175.442,15947.0
2023-07-31 14:35:00,178.02,178.06,177.89,177.98,27035.0,175.4519,175.4913,175.3237,175.4124,27035.0
2023-07-31 14:40:00,177.98,178.07,177.96,178.05,19528.0,175.4124,175.5011,175.3927,175.4814,19528.0
2023-07-31 14:45:00,178.05,178.15,177.98,178.14,22921.0,175.4814,175.58,175.4124,175.5701,22921.0
2023-07-31 14:50:00,178.15,178.25,178.11,178.19,33824.0,175.58,175.6785,175.5406,175.6194,33824.0
2023-07-31 14:55:00,178.18,178.33,178.18,178.25,37783.0,175.6095,175.7574,175.6095,175.6785,37783.0
2023-07-31 15:00:00,178.25,178.26,177.99,178.01,31505.0,175.6785,175.6884,175.4223,175.442,31505.0
2023-07-31 15:05:00,178.01,178.02,177.92,177.92,21441.0,175.442,175.4519,175.3533,175.3533,21441.0
2023-07-31 15:10:00,177.93,177.96,177.87,177.93,36022.0,175.3632,175.3927,175.304,175.3632,36022.0
2023-07-31 15:15:00,177.92,178.02,177.89,178.02,33344.0,175.3533,175.4519,175.3237,175.4519,33344.0
2023-07-31 15:20:00,178.01,178.07,177.93,177.94,34205.0,175.442,175.5011,175.3632,175.373,34205.0
2023-07-31 15:25:00,177.94,178.02,177.86,177.95,32917.0,175.373,175.4519,175.2942,175.3829,32917.0
2023-07-31 15:30:00,177.95,177.99,177.81,177.85,59678.0,175.3829,175.4223,175.2449,175.2843,59678.0
2023-07-31 15:35:00,177.85,177.9,177.73,177.77,71311.0,175.2843,175.3336,175.166,175.2055,71311.0
2023-07-31 15:40:00,177.77,177.87,177.75,177.78,56612.0,175.2055,175.304,175.1858,175.2153,56612.0
2023-07-31 15:45:00,177.78,177.83,177.58,177.65,95652.0,175.2153,175.2646,175.0182,175.0872,95652.0
2023-07-31 15:50:00,177.64,178.0,177.63,177.98,187302.0,175.0773,175.4321,175.0675,175.4124,187302.0
2023-07-31 15:55:00,177.98,178.37,177.88,178.36,414909.0,175.4124,175.7968,175.3139,175.787,414909.0
2023-08-01 09:30:00,177.8,177.9,177.46,177.88,210570.0,175.235,175.3336,174.8999,175.3139,210570.0
2023-08-01 09:35:00,177.9,178.03,177.73,178.01,77563.0,175.3336,175.4617,175.166,175.442,77563.0
2023-08-01 09:40:00,178.0,178.1,177.89,178.02,75232.0,175.4321,175.5307,175.3237,175.4519,75232.0
2023-08-01 09:45:00,178.02,178.23,177.87,177.96,70175.0,175.4519,175.6588,175.304,175.3927,70175.0
2023-08-01 09:50:00,177.94,178.01,177.83,177.9,46020.0,175.373,175.442,175.2646,175.3336,46020.0
2023-08-01 09:55:00,177.9,177.96,177.69,177.73,53741.0,175.3336,175.3927,175.1266,175.166,53741.0
2023-08-01 10:00:00,177.76,178.04,177.69,178.02,57509.0,175.1956,175.4716,175.1266,175.4519,57509.0
2023-08-01 10:05:00,178.02,178.14,177.87,178.06,43903.0,175.4519,175.5701,175.304,175.4913,43903.0
2023-08-01 10:10:00,178.04,178.08,177.52,177.59,88700.0,175.4716,175.511,174.9591,175.0281,88700.0
2023-08-01 10:15:00,177.58,177.67,177.3,177.44,81910.0,175.0182,175.1069,174.7422,174.8802,81910.0
2023-08-01 10:20:00,177.44,177.7,177.33,177.7,31078.0,174.8802,175.1365,174.7718,175.1365,31078.0
2023-08-01 10:25:00,177.67,177.98,177.67,177.97,30187.0,175.1069,175.4124,175.1069,175.4026,30187.0
2023-08-01 10:30:00,177.97,178.24,177.92,178.09,75340.0,175.4026,175.6687,175.3533,175.5208,75340.0
2023-08-01 10:35:00,178.09,178.36,178.04,178.31,31488.0,175.5208,175.787,175.4716,175.7377,31488.0
2023-08-01 10:40:00,178.33,178.49,178.17,178.34,58868.0,175.7574,175.9151,175.5997,175.7672,58868.0
2023-08-01 10:45:00,178.37,178.55,178.26,178.52,41944.0,175.7968,175.9742,175.6884,175.9446,41944.0
2023-08-01 10:50:00,178.52,178.62,178.44,178.53,39124.0,175.9446,176.0432,175.8658,175.9545,39124.0
2023-08-01 10:55:00,178.51,178.57,178.36,178.46,30852.0,175.9348,175.9939,175.787,175.8855,30852.0
2023-08-01 11:00:00,178.48,178.57,178.26,178.3,26190.0,175.9052,175.9939,175.6884,175.7278,26190.0
2023-08-01 11:05:00,178.32,178.5,178.31,178.41,24925.0,175.7475,175.9249,175.7377,175.8362,24925.0
2023-08-01 11:10:00,178.44,178.48,178.26,178.27,41984.0,175.8658,175.9052,175.6884,175.6982,41984.0
2023-08-01 11:15:00,178.26,178.37,178.22,178.34,16721.0,175.6884,175.7968,175.649,175.7672,16721.0
2023-08-01 11:20:00,178.32,178.38,178.21,178.29,72484.0,175.7475,175.8067,175.6391,175.718,72484.0
2023-08-01 11:25:00,178.26,178.65,178.26,178.57,31077.0,175.6884,176.0728,175.6884,175.9939,31077.0
2023-08-01 11:30:00,178.58,178.59,178.41,178.45,23869.0,176.0038,176.0136,175.8362,175.8757,23869.0
2023-08-01 11:35:00,178.48,178.59,178.43,178.59,46227.0,175.9052,176.0136,175.8559,176.0136,46227.0
2023-08-01 11:40:00,178.59,178.59,178.37,178.37,308387.0,176.0136,176.0136,175.7968,175.7968,308387.0
2023-08-01 11:45:00,178.36,178.48,178.35,178.43,15985.0,175.787,175.9052,175.7771,175.8559,15985.0
2023-08-01 11:50:00,178.45,178.58,178.42,178.57,20968.0,175.8757,176.0038,175.8461,175.9939,20968.0
2023-08-01 11:55:00,178.56,178.7,178.55,178.62,84644.0,175.9841,176.122,175.9742,176.0432,84644.0
2023-08-01 12:00:00,178.63,178.65,178.43,178.46,25484.0,176.0531,176.0728,175.8559,175.8855,25484.0
2023-08-01 12:05:00,178.46,178.51,178.42,178.48,36365.0,175.8855,175.9348,175.8461,175.9052,36365.0
2023-08-01 12:10:00,178.49,178.65,178.49,178.6,68901.0,175.9151,176.0728,175.9151,176.0235,68901.0
2023-08-01 12:15:00,178.61,178.65,178.48,178.5,36347.0,176.0333,176.0728,175.9052,175.9249,36347.0
2023-08-01 12:20:00,178.51,178.51,178.39,178.41,50010.0,175.9348,175.9348,175.8165,175.8362,50010.0
2023-08-01 12:25:00,178.4,178.45,178.25,178.36,17009.0,175.8264,175.8757,175.6785,175.787,17009.0
2023-08-01 12:30:00,178.34,178.48,178.16,178.44,32024.0,175.7672,175.9052,175.5898,175.8658,32024.0
2023-08-01 12:35:00,178.44,178.47,178.39,178.39,7895.0,175.8658,175.8954,175.8165,175.8165,7895.0
2023-08-01 12:40:00,178.41,178.5,178.36,178.49,10688.0,175.8362,175.9249,175.787,175.9151,10688.0
2023-08-01 12:45:00,178.49,178.51,178.43,178.47,16684.0,175.9151,175.9348,175.8559,175.8954,16684.0
2023-08-01 12:50:00,178.49,178.56,178.42,178.56,13927.0,175.9151,175.9841,175.8461,175.9841,13927.0
2023-08-01 12:55:00,178.56,178.66,178.52,178.64,34733.0,175.9841,176.0826,175.9446,176.0629,34733.0
2023-08-01 13:00:00,178.65,178.75,178.63,178.74,22375.0,176.0728,176.1713,176.0531,176.1615,22375.0
2023-08-01 13:05:00,178.73,178.83,178.7,178.71,17264.0,176.1516,176.2502,176.122,176.1319,17264.0
2023-08-01 13:10:00,178.68,178.71,178.6,178.69,12465.0,176.1023,176.1319,176.0235,176.1122,12465.0
2023-08-01 13:15:00,178.67,178.68,178.54,178.56,20849.0,176.0925,176.1023,175.9644,175.9841,20849.0
2023-08-01 13:20:00,178.57,178.68,178.54,178.67,13898.0,175.9939,176.1023,175.9644,176.0925,13898.0
2023-08-01 13:25:00,178.68,178.68,178.54,178.56,17035.0,176.1023,176.1023,175.9644,175.9841,17035.0
2023-08-01 13:30:00,178.57,178.57,178.39,178.52,18184.0,175.9939,175.9939,175.8165,175.9446,18184.0
2023-08-01 13:35:00,178.52,178.53,178.34,178.39,26095.0,175.9446,175.9545,175.7672,175.8165,26095.0
2023-08-01 13:40:00,178.39,178.56,178.37,178.56,31303.0,175.8165,175.9841,175.7968,175.9841,31303.0
2023-08-01 13:45:00,178.56,178.61,178.5,178.61,17318.0,175.9841,176.0333,175.9249,176.0333,17318.0
2023-08-01 13:50:00,178.61,178.73,178.61,178.72,30408.0,176.0333,176.1516,176.0333,176.1418,30408.0
2023-08-01 13:55:00,178.71,178.85,178.68,178.82,18315.0,176.1319,176.2699,176.1023,176.2403,18315.0
2023-08-01 14:00:00,178.82,178.89,178.79,178.89,29375.0,176.2403,176.3093,176.2107,176.3093,29375.0
2023-08-01 14:05:00,178.9,178.92,178.75,178.87,18776.0,176.3192,176.3389,176.1713,176.2896,18776.0
2023-08-01 14:10:00,178.86,178.88,178.77,178.81,11485.0,176.2797,176.2994,176.191,176.2305,11485.0
2023-08-01 14:15:00,178.8,178.99,178.8,178.98,26511.0,176.2206,176.4079,176.2206,176.398,26511.0
2023-08-01 14:20:00,178.99,179.01,178.91,178.93,19028.0,176.4079,176.4276,176.329,176.3487,19028.0
2023-08-01 14:25:00,178.94,179.01,178.8,178.87,34883.0,176.3586,176.4276,176.2206,176.2896,34883.0
2023-08-01 14:30:00,178.88,178.92,178.83,178.87,33454.0,176.2994,176.3389,176.2502,176.2896,33454.0
2023-08-01 14:35:00,178.88,178.97,178.88,178.92,15442.0,176.2994,176.3882,176.2994,176.3389,15442.0
2023-08-01 14:40:00,178.92,178.92,178.83,178.87,28693.0,176.3389,176.3389,176.2502,176.2896,28693.0
2023-08-01 14:45:00,178.87,178.98,178.84,178.98,10001.0,176.2896,176.398,176.26,176.398,10001.0
2023-08-01 14:50:00,178.97,178.98,178.82,178.87,51984.0,176.3882,176.398,176.2403,176.2896,51984.0
2023-08-01 14:55:00,178.86,178.89,178.72,178.86,43783.0,176.2797,176.3093,176.1418,176.2797,43783.0
2023-08-01 15:00:00,178.87,178.98,178.86,178.95,17946.0,176.2896,176.398,176.2797,176.3684,17946.0
2023-08-01 15:05:00,178.97,179.03,178.92,179.03,19049.0,176.3882,176.4473,176.3389,176.4473,19049.0
2023-08-01 15:10:00,179.02,179.03,178.93,178.95,19611.0,176.4374,176.4473,176.3487,176.3684,19611.0
2023-08-01 15:15:00,178.96,178.99,178.87,178.88,18831.0,176.3783,176.4079,176.2896,176.2994,18831.0
2023-08-01 15:20:00,178.88,178.93,178.81,178.82,24506.0,176.2994,176.3487,176.2305,176.2403,24506.0
2023-08-01 15:25:00,178.83,178.86,178.74,178.85,19521.0,176.2502,176.2797,176.1615,176.2699,19521.0
2023-08-01 15:30:00,178.83,178.96,178.81,178.94,106952.0,176.2502,176.3783,176.2305,176.3586,106952.0
2023-08-01 15:35:00,178.94,178.96,178.74,178.8,49579.0,176.3586,176.3783,176.1615,176.2206,49579.0
2023-08-01 15:40:00,178.8,178.81,178.66,178.69,67407.0,176.2206,176.2305,176.0826,176.1122,67407.0
2023-08-01 15:45:00,178.68,178.82,178.65,178.82,92126.0,176.1023,176.2403,176.0728,176.2403,92126.0
2023-08-01 15:50:00,178.83,178.95,178.79,178.84,78607.0,176.2502,176.3684,176.2107,176.26,78607.0
2023-08-01 15:55:00,178.83,178.83,178.64,178.68,233591.0,176.2502,176.2502,176.0629,176.1023,233591.0
2023-08-02 09:30:00,177.19,177.19,176.4,176.43,136362.0,174.6338,174.6338,173.8552,173.8848,136362.0
2023-08-02 09:35:00,176.4,176.43,176.05,176.26,97717.0,173.8552,173.8848,173.5103,173.7172,97717.0
2023-08-02 09:40:00,176.29,176.42,176.11,176.18,249750.0,173.7468,173.8749,173.5694,173.6384,249750.0
2023-08-02 09:45:00,176.18,176.41,176.04,176.26,110702.0,173.6384,173.8651,173.5004,173.7172,110702.0
2023-08-02 09:50:00,176.25,176.25,175.8,175.84,99367.0,173.7074,173.7074,173.2639,173.3033,99367.0
2023-08-02 09:55:00,175.85,176.1,175.84,175.99,65158.0,173.3132,173.5596,173.3033,173.4511,65158.0
2023-08-02 10:00:00,176.0,176.08,175.85,175.92,48003.0,173.461,173.5398,173.3132,173.3822,48003.0
2023-08-02 10:05:00,175.9,175.98,175.48,175.54,64035.0,173.3624,173.4413,172.9485,173.0076,64035.0
2023-08-02 10:10:00,175.51,175.51,175.16,175.21,55214.0,172.9781,172.9781,172.6331,172.6824,55214.0
2023-08-02 10:15:00,175.21,175.54,175.19,175.53,37733.0,172.6824,173.0076,172.6627,172.9978,37733.0
2023-08-02 10:20:00,175.51,175.71,175.43,175.68,35761.0,172.9781,173.1752,172.8992,173.1456,35761.0
2023-08-02 10:25:00,175.67,175.8,175.49,175.49,29894.0,173.1358,173.2639,172.9584,172.9584,29894.0
2023-08-02 10:30:00,175.5,175.63,175.4,175.55,42089.0,172.9682,173.0963,172.8697,173.0175,42089.0
2023-08-02 10:35:00,175.56,175.63,175.43,175.57,26913.0,173.0273,173.0963,172.8992,173.0372,26913.0
2023-08-02 10:40:00,175.56,175.61,175.31,175.34,29436.0,173.0273,173.0766,172.781,172.8105,29436.0
2023-08-02 10:45:00,175.33,175.35,174.99,175.04,75987.0,172.8007,172.8204,172.4656,172.5148,75987.0
2023-08-02 10:50:00,175.07,175.25,175.01,175.01,37939.0,172.5444,172.7218,172.4853,172.4853,37939.0
2023-08-02 10:55:00,175.03,175.03,174.76,174.83,76543.0,172.505,172.505,172.2389,172.3079,76543.0
2023-08-02 11:00:00,174.82,174.99,174.71,174.97,86352.0,172.298,172.4656,172.1896,172.4459,86352.0
2023-08-02 11:05:00,174.97,175.03,174.83,175.01,74381.0,172.4459,172.505,172.3079,172.4853,74381.0
2023-08-02 11:10:00,175.0,175.16,175.0,175.1,58101.0,172.4754,172.6331,172.4754,172.574,58101.0
2023-08-02 11:15:00,175.12,175.15,174.88,174.94,291754.0,172.5937,172.6233,172.3572,172.4163,291754.0
2023-08-02 11:20:00,174.94,175.02,174.8,174.97,55701.0,172.4163,172.4951,172.2783,172.4459,55701.0
2023-08-02 11:25:00,174.97,174.99,174.75,174.8,56054.0,172.4459,172.4656,172.229,172.2783,56054.0
2023-08-02 11:30:00,174.81,174.85,174.66,174.79,58591.0,172.2882,172.3276,172.1403,172.2685,58591.0
2023-08-02 11:35:00,174.79,175.02,174.74,174.86,81797.0,172.2685,172.4951,172.2192,172.3374,81797.0
2023-08-02 11:40:00,174.85,174.87,174.71,174.76,66590.0,172.3276,172.3473,172.1896,172.2389,66590.0
2023-08-02 11:45:00,174.75,174.81,174.38,174.45,74922.0,172.229,172.2882,171.8644,171.9334,74922.0
2023-08-02 11:50:00,174.44,174.48,174.31,174.4,48524.0,171.9235,171.9629,171.7954,171.8841,48524.0
2023-08-02 11:55:00,174.41,174.41,174.1,174.11,92446.0,171.8939,171.8939,171.5884,171.5983,92446.0
2023-08-02 12:00:00,174.1,174.16,173.87,173.87,67617.0,171.5884,171.6475,171.3617,171.3617,67617.0
2023-08-02 12:05:00,173.86,173.96,173.75,173.84,96200.0,171.3519,171.4504,171.2435,171.3322,96200.0
2023-08-02 12:10:00,173.86,173.91,173.6,173.85,160750.0,171.3519,171.4011,171.0956,171.342,160750.0
2023-08-02 12:15:00,173.85,174.02,173.81,173.89,170128.0,171.342,171.5096,171.3026,171.3814,170128.0
2023-08-02 12:20:00,173.91,173.94,173.69,173.71,79853.0,171.4011,171.4307,171.1843,171.204,79853.0
2023-08-02 12:25:00,173.7,173.82,173.6,173.72,51661.0,171.1942,171.3124,171.0956,171.2139,51661.0
2023-08-02 12:30:00,173.73,173.97,173.64,173.97,152114.0,171.2237,171.4603,171.135,171.4603,152114.0
2023-08-02 12:35:00,173.97,174.33,173.95,174.19,127655.0,171.4603,171.8151,171.4406,171.6771,127655.0
2023-08-02 12:40:00,174.2,174.32,174.11,174.31,26980.0,171.687,171.8052,171.5983,171.7954,26980.0
2023-08-02 12:45:00,174.33,174.45,174.31,174.4,33857.0,171.8151,171.9334,171.7954,171.8841,33857.0
2023-08-02 12:50:00,174.42,174.43,174.16,174.25,30430.0,171.9038,171.9136,171.6475,171.7362,30430.0
2023-08-02 12:55:00,174.21,174.46,174.21,174.46,30894.0,171.6968,171.9432,171.6968,171.9432,30894.0
2023-08-02 13:00:00,174.45,174.67,174.42,174.58,48337.0,171.9334,172.1502,171.9038,172.0615,48337.0
2023-08-02 13:05:00,174.58,174.6,174.46,174.56,55131.0,172.0615,172.0812,171.9432,172.0418,55131.0
2023-08-02 13:10:00,174.55,174.67,174.51,174.53,203174.0,172.0319,172.1502,171.9925,172.0122,203174.0
2023-08-02 13:15:00,174.52,174.63,174.47,174.58,50623.0,172.0023,172.1108,171.9531,172.0615,50623.0
2023-08-02 13:20:00,174.57,174.6,174.43,174.49,41823.0,172.0516,172.0812,171.9136,171.9728,41823.0
2023-08-02 13:25:00,174.49,174.57,174.34,174.55,46267.0,171.9728,172.0516,171.8249,172.0319,46267.0
2023-08-02 13:30:00,174.55,174.75,174.46,174.7,96398.0,172.0319,172.229,171.9432,172.1798,96398.0
2023-08-02 13:35:00,174.7,174.76,174.59,174.68,99973.0,172.1798,172.2389,172.0713,172.16,99973.0
2023-08-02 13:40:00,174.67,174.69,174.46,174.5,86016.0,172.1502,172.1699,171.9432,171.9826,86016.0
2023-08-02 13:45:00,174.5,174.6,174.4,174.42,21945.0,171.9826,172.0812,171.8841,171.9038,21945.0
2023-08-02 13:50:00,174.42,174.48,174.34,174.36,35557.0,171.9038,171.9629,171.8249,171.8447,35557.0
2023-08-02 13:55:00,174.34,174.41,174.2,174.34,41200.0,171.8249,171.8939,171.687,171.8249,41200.0
2023-08-02 14:00:00,174.35,174.56,174.33,174.55,62642.0,171.8348,172.0418,171.8151,172.0319,62642.0
2023-08-02 14:05:00,174.55,174.72,174.44,174.69,32166.0,172.0319,172.1995,171.9235,172.1699,32166.0
2023-08-02 14:10:00,174.68,174.7,174.49,174.7,47330.0,172.16,172.1798,171.9728,172.1798,47330.0
2023-08-02 14:15:00,174.7,174.91,174.66,174.9,43257.0,172.1798,172.3867,172.1403,172.3769,43257.0
2023-08-02 14:20:00,174.9,174.9,174.64,174.66,32137.0,172.3769,172.3769,172.1206,172.1403,32137.0
2023-08-02 14:25:00,174.68,174.77,174.58,174.69,32674.0,172.16,172.2487,172.0615,172.1699,32674.0
2023-08-02 14:30:00,174.68,174.74,174.55,174.68,54575.0,172.16,172.2192,172.0319,172.16,54575.0
2023-08-02 14:35:00,174.69,174.7,174.5,174.51,67757.0,172.1699,172.1798,171.9826,171.9925,67757.0
2023-08-02 14:40:00,174.51,174.6,174.43,174.49,67553.0,171.9925,172.0812,171.9136,171.9728,67553.0
2023-08-02 14:45:00,174.45,174.72,174.45,174.61,60473.0,171.9334,172.1995,171.9334,172.091,60473.0
2023-08-02 14:50:00,174.62,174.68,174.56,174.67,25808.0,172.1009,172.16,172.0418,172.1502,25808.0
2023-08-02 14:55:00,174.67,174.69,174.55,174.62,39974.0,172.1502,172.1699,172.0319,172.1009,39974.0
2023-08-02 15:00:00,174.61,174.81,174.59,174.77,33226.0,172.091,172.2882,172.0713,172.2487,33226.0
2023-08-02 15:05:00,174.78,174.79,174.32,174.32,43530.0,172.2586,172.2685,171.8052,171.8052,43530.0
2023-08-02 15:10:00,174.32,174.36,174.17,174.21,49785.0,171.8052,171.8447,171.6574,171.6968,49785.0
2023-08-02 15:15:00,174.22,174.29,174.0,174.15,97536.0,171.7067,171.7757,171.4898,171.6377,97536.0
2023-08-02 15:20:00,174.16,174.25,174.11,174.13,82052.0,171.6475,171.7362,171.5983,171.618,82052.0
2023-08-02 15:25:00,174.13,174.19,173.83,173.86,95817.0,171.618,171.6771,171.3223,171.3519,95817.0
2023-08-02 15:30:00,173.86,173.96,173.82,173.86,53184.0,171.3519,171.4504,171.3124,171.3519,53184.0
2023-08-02 15:35:00,173.86,174.14,173.86,174.08,69110.0,171.3519,171.6278,171.3519,171.5687,69110.0
2023-08-02 15:40:00,174.08,174.34,173.97,174.26,233412.0,171.5687,171.8249,171.4603,171.7461,233412.0
2023-08-02 15:45:00,174.27,174.49,174.24,174.47,145704.0,171.756,171.9728,171.7264,171.9531,145704.0
2023-08-02 15:50:00,174.48,174.49,174.21,174.26,225066.0,171.9629,171.9728,171.6968,171.7461,225066.0
2023-08-02 15:55:00,174.26,174.42,174.09,174.2,465310.0,171.7461,171.9038,171.5786,171.687,465310.0
2023-08-03 09:30:00,172.81,173.37,172.72,173.01,190191.0,170.317,170.8689,170.2283,170.5141,190191.0
2023-08-03 09:35:00,173.01,173.52,172.96,173.31,88266.0,170.5141,171.0168,170.4649,170.8098,88266.0
2023-08-03 09:40:00,173.26,173.45,173.1,173.25,107335.0,170.7605,170.9478,170.6028,170.7507,107335.0
2023-08-03 09:45:00,173.24,173.69,173.08,173.64,99448.0,170.7408,171.1843,170.5831,171.135,99448.0
2023-08-03 09:50:00,173.63,173.79,173.52,173.62,63429.0,171.1252,171.2829,171.0168,171.1153,63429.0
2023-08-03 09:55:00,173.64,173.89,173.48,173.6,55732.0,171.135,171.3814,170.9774,171.0956,55732.0
2023-08-03 10:00:00,173.59,173.97,173.55,173.73,92660.0,171.0858,171.4603,171.0463,171.2237,92660.0
2023-08-03 10:05:00,173.7,173.78,173.34,173.35,75291.0,171.1942,171.273,170.8394,170.8492,75291.0
2023-08-03 10:10:00,173.36,173.51,173.19,173.38,51601.0,170.8591,171.0069,170.6915,170.8788,51601.0
2023-08-03 10:15:00,173.39,173.42,173.24,173.41,74448.0,170.8886,170.9182,170.7408,170.9084,74448.0
2023-08-03 10:20:00,173.42,173.42,172.9,172.93,69219.0,170.9182,170.9182,170.4057,170.4353,69219.0
2023-08-03 10:25:00,172.92,172.98,172.72,172.73,92759.0,170.4254,170.4846,170.2283,170.2382,92759.0
2023-08-03 10:30:00,172.74,173.18,172.7,173.17,49600.0,170.248,170.6817,170.2086,170.6718,49600.0
2023-08-03 10:35:00,173.18,173.48,173.17,173.43,126164.0,170.6817,170.9774,170.6718,170.9281,126164.0
2023-08-03 10:40:00,173.4,173.54,173.26,173.35,51774.0,170.8985,171.0365,170.7605,170.8492,51774.0
2023-08-03 10:45:00,173.33,173.45,173.15,173.43,19210.0,170.8295,170.9478,170.6521,170.9281,19210.0
2023-08-03 10:50:00,173.42,173.42,173.07,173.17,31358.0,170.9182,170.9182,170.5733,170.6718,31358.0
2023-08-03 10:55:00,173.15,173.57,173.08,173.57,52034.0,170.6521,171.0661,170.5831,171.0661,52034.0
2023-08-03 11:00:00,173.56,173.64,173.36,173.48,73334.0,171.0562,171.135,170.8591,170.9774,73334.0
2023-08-03 11:05:00,173.51,173.56,173.41,173.51,40731.0,171.0069,171.0562,170.9084,171.0069,40731.0
2023-08-03 11:10:00,173.51,173.75,173.4,173.71,38497.0,171.0069,171.2435,170.8985,171.204,38497.0
2023-08-03 11:15:00,173.75,174.12,173.65,174.04,63659.0,171.2435,171.6081,171.1449,171.5293,63659.0
2023-08-03 11:20:00,174.03,174.08,173.84,173.94,35763.0,171.5194,171.5687,171.3322,171.4307,35763.0
2023-08-03 11:25:00,173.96,174.05,173.9,173.93,46155.0,171.4504,171.5391,171.3913,171.4209,46155.0
2023-08-03 11:30:00,173.94,174.02,173.82,173.91,43959.0,171.4307,171.5096,171.3124,171.4011,43959.0
2023-08-03 11:35:00,173.92,173.97,173.75,173.9,51498.0,171.411,171.4603,171.2435,171.3913,51498.0
2023-08-03 11:40:00,173.9,174.0,173.85,173.9,39178.0,171.3913,171.4898,171.342,171.3913,39178.0
2023-08-03 11:45:00,173.9,173.95,173.72,173.93,30539.0,171.3913,171.4406,171.2139,171.4209,30539.0
2023-08-03 11:50:00,173.95,174.22,173.95,174.13,56165.0,171.4406,171.7067,171.4406,171.618,56165.0
2023-08-03 11:55:00,174.11,174.11,173.79,173.82,61547.0,171.5983,171.5983,171.2829,171.3124,61547.0
2023-08-03 12:00:00,173.81,173.89,173.68,173.83,37305.0,171.3026,171.3814,171.1745,171.3223,37305.0
2023-08-03 12:05:00,173.83,174.0,173.79,173.93,23264.0,171.3223,171.4898,171.2829,171.4209,23264.0
2023-08-03 12:10:00,173.94,174.03,173.84,173.88,16546.0,171.4307,171.5194,171.3322,171.3716,16546.0
2023-08-03 12:15:00,173.85,174.06,173.83,174.06,28956.0,171.342,171.549,171.3223,171.549,28956.0
2023-08-03 12:20:00,174.06,174.12,174.01,174.11,27576.0,171.549,171.6081,171.4997,171.5983,27576.0
2023-08-03 12:25:00,174.11,174.19,174.0,174.07,19285.0,171.5983,171.6771,171.4898,171.5588,19285.0
2023-08-03 12:30:00,174.09,174.16,174.0,174.02,19833.0,171.5786,171.6475,171.4898,171.5096,19833.0
2023-08-03 12:35:00,174.04,174.17,174.02,174.07,51453.0,171.5293,171.6574,171.5096,171.5588,51453.0
2023-08-03 12:40:00,174.08,174.35,174.07,174.3,27065.0,171.5687,171.8348,171.5588,171.7855,27065.0
2023-08-03 12:45:00,174.29,174.5,174.29,174.5,45846.0,171.7757,171.9826,171.7757,171.9826,45846.0
2023-08-03 12:50:00,174.52,174.54,174.37,174.38,28284.0,172.0023,172.0221,171.8545,171.8644,28284.0
2023-08-03 12:55:00,174.38,174.45,174.29,174.38,68000.0,171.8644,171.9334,171.7757,171.8644,68000.0
2023-08-03 13:00:00,174.38,174.48,174.32,174.41,56201.0,171.8644,171.9629,171.8052,171.8939,56201.0
2023-08-03 13:05:00,174.41,174.45,174.18,174.23,66055.0,171.8939,171.9334,171.6673,171.7165,66055.0
2023-08-03 13:10:00,174.24,174.36,174.21,174.25,32274.0,171.7264,171.8447,171.6968,171.7362,32274.0
2023-08-03 13:15:00,174.25,174.34,174.14,174.3,42930.0,171.7362,171.8249,171.6278,171.7855,42930.0
2023-08-03 13:20:00,174.3,174.39,174.29,174.39,25350.0,171.7855,171.8742,171.7757,171.8742,25350.0
2023-08-03 13:25:00,174.41,174.43,174.19,174.24,26596.0,171.8939,171.9136,171.6771,171.7264,26596.0
2023-08-03 13:30:00,174.24,174.31,174.15,174.17,30323.0,171.7264,171.7954,171.6377,171.6574,30323.0
2023-08-03 13:35:00,174.13,174.18,174.06,174.16,26040.0,171.618,171.6673,171.549,171.6475,26040.0
2023-08-03 13:40:00,174.15,174.15,173.97,173.97,58549.0,171.6377,171.6377,171.4603,171.4603,58549.0
2023-08-03 13:45:00,173.97,173.99,173.84,173.94,25375.0,171.4603,171.48,171.3322,171.4307,25375.0
2023-08-03 13:50:00,173.94,174.05,173.86,173.94,26617.0,171.4307,171.5391,171.3519,171.4307,26617.0
2023-08-03 13:55:00,173.94,173.95,173.69,173.72,65284.0,171.4307,171.4406,171.1843,171.2139,65284.0
2023-08-03 14:00:00,173.7,173.8,173.62,173.75,24881.0,171.1942,171.2927,171.1153,171.2435,24881.0
2023-08-03 14:05:00,173.73,173.76,173.62,173.64,23832.0,171.2237,171.2533,171.1153,171.135,23832.0
2023-08-03 14:10:00,173.62,173.77,173.54,173.7,40997.0,171.1153,171.2632,171.0365,171.1942,40997.0
2023-08-03 14:15:00,173.7,173.96,173.7,173.96,24360.0,171.1942,171.4504,171.1942,171.4504,24360.0
2023-08-03 14:20:00,173.97,174.07,173.92,174.05,21867.0,171.4603,171.5588,171.411,171.5391,21867.0
2023-08-03 14:25:00,174.05,174.05,173.88,173.93,30472.0,171.5391,171.5391,171.3716,171.4209,30472.0
2023-08-03 14:30:00,173.94,174.06,173.92,173.99,33033.0,171.4307,171.549,171.411,171.48,33033.0
2023-08-03 14:35:00,173.98,173.99,173.73,173.85,38380.0,171.4701,171.48,171.2237,171.342,38380.0
2023-08-03 14:40:00,173.87,174.05,173.87,173.98,37933.0,171.3617,171.5391,171.3617,171.4701,37933.0
2023-08-03 14:45:00,173.99,174.07,173.78,173.81,183946.0,171.48,171.5588,171.273,171.3026,183946.0
2023-08-03 14:50:00,173.81,174.08,173.76,174.07,32466.0,171.3026,171.5687,171.2533,171.5588,32466.0
2023-08-03 14:55:00,174.09,174.09,173.96,174.04,51456.0,171.5786,171.5786,171.4504,171.5293,51456.0
2023-08-03 15:00:00,174.05,174.07,173.94,174.03,24773.0,171.5391,171.5588,171.4307,171.5194,24773.0
2023-08-03 15:05:00,174.02,174.02,173.73,173.82,30013.0,171.5096,171.5096,171.2237,171.3124,30013.0
2023-08-03 15:10:00,173.82,173.83,173.43,173.52,27540.0,171.3124,171.3223,170.9281,171.0168,27540.0
2023-08-03 15:15:00,173.53,173.62,173.43,173.61,65914.0,171.0266,171.1153,170.9281,171.1055,65914.0
2023-08-03 15:20:00,173.62,173.71,173.54,173.69,73894.0,171.1153,171.204,171.0365,171.1843,73894.0
2023-08-03 15:25:00,173.7,173.76,173.62,173.65,50191.0,171.1942,171.2533,171.1153,171.1449,50191.0
2023-08-03 15:30:00,173.65,173.79,173.64,173.68,105430.0,171.1449,171.2829,171.135,171.1745,105430.0
2023-08-03 15:35:00,173.67,173.74,173.52,173.55,59338.0,171.1646,171.2336,171.0168,171.0463,59338.0
2023-08-03 15:40:00,173.54,173.61,173.5,173.55,75966.0,171.0365,171.1055,170.9971,171.0463,75966.0
2023-08-03 15:45:00,173.54,173.58,173.48,173.52,72764.0,171.0365,171.0759,170.9774,171.0168,72764.0
2023-08-03 15:50:00,173.52,173.78,173.51,173.71,152721.0,171.0168,171.273,171.0069,171.204,152721.0
2023-08-03 15:55:00,173.72,173.92,173.47,173.52,326532.0,171.2139,171.411,170.9675,171.0168,326532.0
2023-08-04 09:30:00,172.93,173.31,172.3,173.29,249046.0,170.4353,170.8098,169.8144,170.7901,249046.0
2023-08-04 09:35:00,173.27,173.78,173.22,173.58,124798.0,170.7704,171.273,170.7211,171.0759,124798.0
2023-08-04 09:40:00,173.57,173.58,172.52,172.66,118345.0,171.0661,171.0759,170.0312,170.1692,118345.0
2023-08-04 09:45:00,172.65,173.28,172.59,172.96,109065.0,170.1593,170.7802,170.1002,170.4649,109065.0
2023-08-04 09:50:00,173.0,173.08,172.19,172.3,96700.0,170.5043,170.5831,169.706,169.8144,96700.0
2023-08-04 09:55:00,172.29,172.34,171.95,172.11,98133.0,169.8045,169.8538,169.4694,169.6271,98133.0
2023-08-04 10:00:00,172.13,172.16,171.51,171.7,83167.0,169.6468,169.6764,169.0358,169.223,83167.0
2023-08-04 10:05:00,171.71,171.76,171.29,171.68,93280.0,169.2329,169.2822,168.8189,169.2033,93280.0
2023-08-04 10:10:00,171.68,172.14,171.68,171.86,112235.0,169.2033,169.6567,169.2033,169.3807,112235.0
2023-08-04 10:15:00,171.86,172.31,171.69,172.3,51679.0,169.3807,169.8242,169.2132,169.8144,51679.0
2023-08-04 10:20:00,172.3,172.4,172.02,172.37,54986.0,169.8144,169.9129,169.5384,169.8834,54986.0
2023-08-04 10:25:00,172.35,172.41,172.01,172.21,39217.0,169.8637,169.9228,169.5286,169.7257,39217.0
2023-08-04 10:30:00,172.22,172.74,172.17,172.66,66250.0,169.7355,170.248,169.6862,170.1692,66250.0
2023-08-04 10:35:00,172.66,172.78,172.56,172.56,40735.0,170.1692,170.2874,170.0706,170.0706,40735.0
2023-08-04 10:40:00,172.53,172.65,172.4,172.55,33334.0,170.0411,170.1593,169.9129,170.0608,33334.0
2023-08-04 10:45:00,172.56,172.66,172.49,172.54,33550.0,170.0706,170.1692,170.0016,170.0509,33550.0
2023-08-04 10:50:00,172.53,172.83,172.45,172.81,45198.0,170.0411,170.3367,169.9622,170.317,45198.0
2023-08-04 10:55:00,172.81,172.88,172.67,172.77,45151.0,170.317,170.386,170.179,170.2776,45151.0
2023-08-04 11:00:00,172.78,173.05,172.7,173.02,73267.0,170.2874,170.5536,170.2086,170.524,73267.0
2023-08-04 11:05:00,173.0,173.26,172.96,173.22,33290.0,170.5043,170.7605,170.4649,170.7211,33290.0
2023-08-04 11:10:00,173.24,173.26,172.9,172.96,37928.0,170.7408,170.7605,170.4057,170.4649,37928.0
2023-08-04 11:15:00,172.96,173.11,172.88,172.96,32521.0,170.4649,170.6127,170.386,170.4649,32521.0
2023-08-04 11:20:00,172.97,173.05,172.89,172.98,62310.0,170.4747,170.5536,170.3959,170.4846,62310.0
2023-08-04 11:25:00,172.98,173.11,172.97,173.07,37165.0,170.4846,170.6127,170.4747,170.5733,37165.0
2023-08-04 11:30:00,173.07,173.1,172.96,173.03,24752.0,170.5733,170.6028,170.4649,170.5338,24752.0
2023-08-04 11:35:00,173.03,173.13,172.84,172.93,40459.0,170.5338,170.6324,170.3466,170.4353,40459.0
2023-08-04 11:40:00,172.92,173.15,172.89,173.09,42099.0,170.4254,170.6521,170.3959,170.593,42099.0
2023-08-04 11:45:00,173.09,173.45,173.09,173.41,45196.0,170.593,170.9478,170.593,170.9084,45196.0
2023-08-04 11:50:00,173.42,173.54,173.3,173.41,34089.0,170.9182,171.0365,170.7999,170.9084,34089.0
2023-08-04 11:55:00,173.42,173.48,173.34,173.41,80281.0,170.9182,170.9774,170.8394,170.9084,80281.0
2023-08-04 12:00:00,173.4,173.48,173.39,173.45,36704.0,170.8985,170.9774,170.8886,170.9478,36704.0
2023-08-04 12:05:00,173.44,173.44,173.28,173.31,27881.0,170.9379,170.9379,170.7802,170.8098,27881.0
2023-08-04 12:10:00,173.28,173.53,173.26,173.52,20138.0,170.7802,171.0266,170.7605,171.0168,20138.0
2023-08-04 12:15:00,173.49,173.5,173.34,173.43,26907.0,170.9872,170.9971,170.8394,170.9281,26907.0
2023-08-04 12:20:00,173.43,173.53,173.33,173.51,41581.0,170.9281,171.0266,170.8295,171.0069,41581.0
2023-08-04 12:25:00,173.53,173.75,173.53,173.74,64829.0,171.0266,171.2435,171.0266,171.2336,64829.0
2023-08-04 12:30:00,173.76,173.8,173.67,173.68,31082.0,171.2533,171.2927,171.1646,171.1745,31082.0
2023-08-04 12:35:00,173.69,173.83,173.64,173.82,24899.0,171.1843,171.3223,171.135,171.3124,24899.0
2023-08-04 12:40:00,173.83,173.95,173.76,173.95,30930.0,171.3223,171.4406,171.2533,171.4406,30930.0
2023-08-04 12:45:00,173.96,173.97,173.8,173.83,25419.0,171.4504,171.4603,171.2927,171.3223,25419.0
2023-08-04 12:50:00,173.83,173.9,173.77,173.87,36776.0,171.3223,171.3913,171.2632,171.3617,36776.0
2023-08-04 12:55:00,173.87,173.87,173.78,173.8,21424.0,171.3617,171.3617,171.273,171.2927,21424.0
2023-08-04 13:00:00,173.82,173.83,173.59,173.63,47982.0,171.3124,171.3223,171.0858,171.1252,47982.0
2023-08-04 13:05:00,173.64,173.65,173.42,173.55,53709.0,171.135,171.1449,170.9182,171.0463,53709.0
2023-08-04 13:10:00,173.54,173.54,173.44,173.5,24433.0,171.0365,171.0365,170.9379,170.9971,24433.0
2023-08-04 13:15:00,173.49,173.53,173.32,173.5,38853.0,170.9872,171.0266,170.8197,170.9971,38853.0
2023-08-04 13:20:00,173.5,173.51,173.34,173.35,27138.0,170.9971,171.0069,170.8394,170.8492,27138.0
2023-08-04 13:25:00,173.34,173.35,173.03,173.23,106372.0,170.8394,170.8492,170.5338,170.731,106372.0
2023-08-04 13:30:00,173.22,173.31,173.17,173.27,23570.0,170.7211,170.8098,170.6718,170.7704,23570.0
2023-08-04 13:35:00,173.28,173.28,173.12,173.18,28034.0,170.7802,170.7802,170.6225,170.6817,28034.0
2023-08-04 13:40:00,173.15,173.28,173.06,173.24,35092.0,170.6521,170.7802,170.5634,170.7408,35092.0
2023-08-04 13:45:00,173.24,173.46,173.22,173.41,29301.0,170.7408,170.9576,170.7211,170.9084,29301.0
2023-08-04 13:50:00,173.38,173.4,173.21,173.25,39317.0,170.8788,170.8985,170.7112,170.7507,39317.0
2023-08-04 13:55:00,173.22,173.23,172.89,173.0,50228.0,170.7211,170.731,170.3959,170.5043,50228.0
2023-08-04 14:00:00,172.98,172.98,172.29,172.32,184017.0,170.4846,170.4846,169.8045,169.8341,184017.0
2023-08-04 14:05:00,172.3,172.5,172.26,172.47,109171.0,169.8144,170.0115,169.775,169.9819,109171.0
2023-08-04 14:10:00,172.48,172.63,172.33,172.53,33929.0,169.9918,170.1396,169.8439,170.0411,33929.0
2023-08-04 14:15:00,172.5,172.52,172.05,172.22,133717.0,170.0115,170.0312,169.568,169.7355,133717.0
2023-08-04 14:20:00,172.18,172.19,171.83,171.88,78636.0,169.6961,169.706,169.3512,169.4004,78636.0
2023-08-04 14:25:00,171.87,172.08,171.76,171.88,69218.0,169.3906,169.5975,169.2822,169.4004,69218.0
2023-08-04 14:30:00,171.85,172.05,171.69,171.83,56339.0,169.3709,169.568,169.2132,169.3512,56339.0
2023-08-04 14:35:00,171.83,171.83,171.41,171.42,72905.0,169.3512,169.3512,168.9372,168.9471,72905.0
2023-08-04 14:40:00,171.44,171.66,171.32,171.53,70322.0,168.9668,169.1836,168.8485,169.0555,70322.0
2023-08-04 14:45:00,171.53,171.53,171.29,171.5,79115.0,169.0555,169.0555,168.8189,169.0259,79115.0
2023-08-04 14:50:00,171.49,171.8,171.31,171.31,90790.0,169.0161,169.3216,168.8387,168.8387,90790.0
2023-08-04 14:55:00,171.31,171.42,171.11,171.25,86234.0,168.8387,168.9471,168.6415,168.7795,86234.0
2023-08-04 15:00:00,171.26,171.47,171.23,171.31,71154.0,168.7894,168.9963,168.7598,168.8387,71154.0
2023-08-04 15:05:00,171.3,171.37,171.14,171.19,50788.0,168.8288,168.8978,168.6711,168.7204,50788.0
2023-08-04 15:10:00,171.17,171.61,171.15,171.59,137994.0,168.7007,169.1343,168.681,169.1146,137994.0
2023-08-04 15:15:00,171.59,171.69,171.36,171.39,79215.0,169.1146,169.2132,168.8879,168.9175,79215.0
2023-08-04 15:20:00,171.38,171.54,171.23,171.25,55165.0,168.9076,169.0653,168.7598,168.7795,55165.0
2023-08-04 15:25:00,171.26,171.34,171.14,171.33,52043.0,168.7894,168.8682,168.6711,168.8584,52043.0
2023-08-04 15:30:00,171.35,171.48,171.25,171.28,79358.0,168.8781,169.0062,168.7795,168.8091,79358.0
2023-08-04 15:35:00,171.27,171.36,170.99,171.04,134416.0,168.7992,168.8879,168.5233,168.5726,134416.0
2023-08-04 15:40:00,171.03,171.11,170.9,170.93,181287.0,168.5627,168.6415,168.4346,168.4641,181287.0
2023-08-04 15:45:00,170.94,171.12,170.89,171.05,157562.0,168.474,168.6514,168.4247,168.5824,157562.0
2023-08-04 15:50:00,171.03,171.14,170.91,170.96,173394.0,168.5627,168.6711,168.4444,168.4937,173394.0
2023-08-04 15:55:00,170.95,171.19,170.92,171.13,423639.0,168.4838,168.7204,168.4543,168.6613,423639.0
2023-08-07 09:30:00,171.88,172.47,171.49,171.7,150982.0,169.4004,169.9819,169.0161,169.223,150982.0
2023-08-07 09:35:00,171.68,171.98,171.59,171.67,86227.0,169.2033,169.499,169.1146,169.1935,86227.0
2023-08-07 09:40:00,171.68,171.75,171.23,171.28,102423.0,169.2033,169.2723,168.7598,168.8091,102423.0
2023-08-07 09:45:00,171.23,171.51,171.13,171.21,106392.0,168.7598,169.0358,168.6613,168.7401,106392.0
2023-08-07 09:50:00,171.24,171.84,171.22,171.68,89952.0,168.7697,169.361,168.75,169.2033,89952.0
2023-08-07 09:55:00,171.68,171.79,171.15,171.23,46936.0,169.2033,169.3117,168.681,168.7598,46936.0
2023-08-07 10:00:00,171.21,171.25,170.88,171.21,89009.0,168.7401,168.7795,168.4149,168.7401,89009.0
2023-08-07 10:05:00,171.21,171.63,171.08,171.61,78160.0,168.7401,169.154,168.612,169.1343,78160.0
2023-08-07 10:10:00,171.63,171.68,171.35,171.46,65349.0,169.154,169.2033,168.8781,168.9865,65349.0
2023-08-07 10:15:00,171.46,171.67,171.41,171.64,54984.0,168.9865,169.1935,168.9372,169.1639,54984.0
2023-08-07 10:20:00,171.65,171.7,171.51,171.69,60840.0,169.1738,169.223,169.0358,169.2132,60840.0
2023-08-07 10:25:00,171.68,171.79,171.52,171.62,60535.0,169.2033,169.3117,169.0456,169.1442,60535.0
2023-08-07 10:30:00,171.6,171.61,171.28,171.4,49402.0,169.1245,169.1343,168.8091,168.9274,49402.0
2023-08-07 10:35:00,171.39,171.67,171.38,171.58,47642.0,168.9175,169.1935,168.9076,169.1048,47642.0
2023-08-07 10:40:00,171.57,171.78,171.37,171.37,63868.0,169.0949,169.3019,168.8978,168.8978,63868.0
2023-08-07 10:45:00,171.36,171.55,171.3,171.55,50454.0,168.8879,169.0752,168.8288,169.0752,50454.0
2023-08-07 10:50:00,171.54,171.56,171.24,171.28,35011.0,169.0653,169.085,168.7697,168.8091,35011.0
2023-08-07 10:55:00,171.28,171.32,171.07,171.13,63038.0,168.8091,168.8485,168.6021,168.6613,63038.0
2023-08-07 11:00:00,171.12,171.14,170.92,170.96,35475.0,168.6514,168.6711,168.4543,168.4937,35475.0
2023-08-07 11:05:00,170.97,170.97,170.61,170.77,90179.0,168.5036,168.5036,168.1488,168.3064,90179.0
2023-08-07 11:10:00,170.78,171.03,170.74,170.98,40987.0,168.3163,168.5627,168.2769,168.5134,40987.0
2023-08-07 11:15:00,170.98,171.07,170.53,170.56,45616.0,168.5134,168.6021,168.0699,168.0995,45616.0
2023-08-07 11:20:00,170.56,170.81,170.52,170.65,47772.0,168.0995,168.3459,168.0601,168.1882,47772.0
2023-08-07 11:25:00,170.65,170.84,170.49,170.71,41162.0,168.1882,168.3754,168.0305,168.2473,41162.0
2023-08-07 11:30:00,170.69,170.75,170.4,170.62,58239.0,168.2276,168.2867,167.9418,168.1586,58239.0
2023-08-07 11:35:00,170.62,170.77,170.59,170.6,31150.0,168.1586,168.3064,168.129,168.1389,31150.0
2023-08-07 11:40:00,170.61,170.81,170.61,170.8,19719.0,168.1488,168.3459,168.1488,168.336,19719.0
2023-08-07 11:45:00,170.8,170.89,170.7,170.89,17123.0,168.336,168.4247,168.2375,168.4247,17123.0
2023-08-07 11:50:00,170.89,171.05,170.82,171.05,23843.0,168.4247,168.5824,168.3557,168.5824,23843.0
2023-08-07 11:55:00,171.06,171.35,171.05,171.28,101844.0,168.5923,168.8781,168.5824,168.8091,101844.0
2023-08-07 12:00:00,171.32,171.38,171.2,171.26,36308.0,168.8485,168.9076,168.7302,168.7894,36308.0
2023-08-07 12:05:00,171.27,171.31,171.18,171.21,40877.0,168.7992,168.8387,168.7105,168.7401,40877.0
2023-08-07 12:10:00,171.21,171.35,171.14,171.17,36219.0,168.7401,168.8781,168.6711,168.7007,36219.0
2023-08-07 12:15:00,171.16,171.21,171.03,171.13,25535.0,168.6908,168.7401,168.5627,168.6613,25535.0
2023-08-07 12:20:00,171.08,171.09,170.91,171.04,19406.0,168.612,168.6218,168.4444,168.5726,19406.0
2023-08-07 12:25:00,171.03,171.21,171.03,171.14,13228.0,168.5627,168.7401,168.5627,168.6711,13228.0
2023-08-07 12:30:00,171.14,171.15,170.82,170.83,22969.0,168.6711,168.681,168.3557,168.3656,22969.0
2023-08-07 12:35:00,170.84,170.93,170.79,170.79,19156.0,168.3754,168.4641,168.3262,168.3262,19156.0
2023-08-07 12:40:00,170.77,170.83,170.73,170.79,30381.0,168.3064,168.3656,168.267,168.3262,30381.0
2023-08-07 12:45:00,170.8,170.95,170.66,170.92,26960.0,168.336,168.4838,168.198,168.4543,26960.0
2023-08-07 12:50:00,170.94,171.11,170.9,171.06,23383.0,168.474,168.6415,168.4346,168.5923,23383.0
2023-08-07 12:55:00,171.07,171.07,170.92,171.02,23026.0,168.6021,168.6021,168.4543,168.5528,23026.0
2023-08-07 13:00:00,171.01,171.1,170.93,170.98,22525.0,168.543,168.6317,168.4641,168.5134,22525.0
2023-08-07 13:05:00,170.98,171.03,170.84,170.94,22300.0,168.5134,168.5627,168.3754,168.474,22300.0
2023-08-07 13:10:00,170.92,171.06,170.8,170.82,33423.0,168.4543,168.5923,168.336,168.3557,33423.0
2023-08-07 13:15:00,170.82,170.99,170.81,170.98,32129.0,168.3557,168.5233,168.3459,168.5134,32129.0
2023-08-07 13:20:00,171.0,171.07,170.9,170.91,43100.0,168.5331,168.6021,168.4346,168.4444,43100.0
2023-08-07 13:25:00,170.91,170.96,170.83,170.89,19497.0,168.4444,168.4937,168.3656,168.4247,19497.0
2023-08-07 13:30:00,170.91,170.91,170.79,170.87,18081.0,168.4444,168.4444,168.3262,168.405,18081.0
2023-08-07 13:35:00,170.89,171.0,170.88,170.92,11253.0,168.4247,168.5331,168.4149,168.4543,11253.0
2023-08-07 13:40:00,170.93,171.01,170.86,170.87,14849.0,168.4641,168.543,168.3951,168.405,14849.0
2023-08-07 13:45:00,170.86,171.08,170.67,170.96,58764.0,168.3951,168.612,168.2079,168.4937,58764.0
2023-08-07 13:50:00,170.95,171.02,170.91,170.98,11859.0,168.4838,168.5528,168.4444,168.5134,11859.0
2023-08-07 13:55:00,170.99,171.15,170.97,171.14,16250.0,168.5233,168.681,168.5036,168.6711,16250.0
2023-08-07 14:00:00,171.14,171.3,171.13,171.19,30882.0,168.6711,168.8288,168.6613,168.7204,30882.0
2023-08-07 14:05:00,171.18,171.24,171.11,171.21,22079.0,168.7105,168.7697,168.6415,168.7401,22079.0
2023-08-07 14:10:00,171.18,171.2,171.06,171.06,18653.0,168.7105,168.7302,168.5923,168.5923,18653.0
2023-08-07 14:15:00,171.05,171.22,171.03,171.22,20375.0,168.5824,168.75,168.5627,168.75,20375.0
2023-08-07 14:20:00,171.21,171.24,171.14,171.15,14773.0,168.7401,168.7697,168.6711,168.681,14773.0
2023-08-07 14:25:00,171.15,171.15,170.92,171.0,39067.0,168.681,168.681,168.4543,168.5331,39067.0
2023-08-07 14:30:00,171.0,171.3,171.0,171.24,21701.0,168.5331,168.8288,168.5331,168.7697,21701.0
2023-08-07 14:35:00,171.26,171.33,171.2,171.22,31076.0,168.7894,168.8584,168.7302,168.75,31076.0
2023-08-07 14:40:00,171.2,171.23,171.12,171.15,23222.0,168.7302,168.7598,168.6514,168.681,23222.0
2023-08-07 14:45:00,171.14,171.22,171.09,171.22,21317.0,168.6711,168.75,168.6218,168.75,21317.0
2023-08-07 14:50:00,171.21,171.25,171.09,171.16,18474.0,168.7401,168.7795,168.6218,168.6908,18474.0
2023-08-07 14:55:00,171.17,171.26,171.13,171.18,27858.0,168.7007,168.7894,168.6613,168.7105,27858.0
2023-08-07 15:00:00,171.17,171.32,171.17,171.27,19711.0,168.7007,168.8485,168.7007,168.7992,19711.0
2023-08-07 15:05:00,171.27,171.3,171.15,171.19,20833.0,168.7992,168.8288,168.681,168.7204,20833.0
2023-08-07 15:10:00,171.18,171.26,171.12,171.15,27161.0,168.7105,168.7894,168.6514,168.681,27161.0
2023-08-07 15:15:00,171.15,171.25,171.1,171.17,32890.0,168.681,168.7795,168.6317,168.7007,32890.0
2023-08-07 15:20:00,171.18,171.27,171.14,171.18,28812.0,168.7105,168.7992,168.6711,168.7105,28812.0
2023-08-07 15:25:00,171.17,171.25,171.08,171.15,46352.0,168.7007,168.7795,168.612,168.681,46352.0
2023-08-07 15:30:00,171.15,171.25,171.05,171.22,110640.0,168.681,168.7795,168.5824,168.75,110640.0
2023-08-07 15:35:00,171.22,171.32,171.21,171.3,99132.0,168.75,168.8485,168.7401,168.8288,99132.0
2023-08-07 15:40:00,171.28,171.37,171.27,171.31,53802.0,168.8091,168.8978,168.7992,168.8387,53802.0
2023-08-07 15:45:00,171.3,171.39,171.23,171.37,62918.0,168.8288,168.9175,168.7598,168.8978,62918.0
2023-08-07 15:50:00,171.36,171.6,171.35,171.53,155589.0,168.8879,169.1245,168.8781,169.0555,155589.0
2023-08-07 15:55:00,171.52,171.71,171.52,171.65,255603.0,169.0456,169.2329,169.0456,169.1738,255603.0
2023-08-08 09:30:00,170.44,170.48,170.04,170.34,252430.0,167.9812,168.0206,167.587,167.8826,252430.0
2023-08-08 09:35:00,170.3,170.54,170.2,170.44,108397.0,167.8432,168.0798,167.7447,167.9812,108397.0
2023-08-08 09:40:00,170.45,170.52,169.9,170.01,106232.0,167.9911,168.0601,167.449,167.5574,106232.0
2023-08-08 09:45:00,170.01,170.01,169.42,169.47,108061.0,167.5574,167.5574,166.9759,167.0252,108061.0
2023-08-08 09:50:00,169.5,169.55,169.34,169.45,76952.0,167.0548,167.104,166.8971,167.0055,76952.0
2023-08-08 09:55:00,169.45,169.56,169.28,169.45,92175.0,167.0055,167.1139,166.8379,167.0055,92175.0
2023-08-08 10:00:00,169.42,169.46,169.07,169.44,81698.0,166.9759,167.0153,166.631,166.9956,81698.0
2023-08-08 10:05:00,169.44,169.53,169.28,169.35,50874.0,166.9956,167.0843,166.8379,166.9069,50874.0
2023-08-08 10:10:00,169.35,169.35,169.05,169.11,47104.0,166.9069,166.9069,166.6113,166.6704,47104.0
2023-08-08 10:15:00,169.1,169.29,168.93,169.18,101611.0,166.6605,166.8478,166.493,166.7394,101611.0
2023-08-08 10:20:00,169.17,169.26,168.98,169.08,39500.0,166.7295,166.8182,166.5423,166.6408,39500.0
2023-08-08 10:25:00,169.06,169.48,169.01,169.46,40825.0,166.6211,167.0351,166.5718,167.0153,40825.0
2023-08-08 10:30:00,169.45,169.48,169.07,169.18,64618.0,167.0055,167.0351,166.631,166.7394,64618.0
2023-08-08 10:35:00,169.18,169.3,169.08,169.3,61533.0,166.7394,166.8577,166.6408,166.8577,61533.0
2023-08-08 10:40:00,169.36,169.51,169.25,169.44,48016.0,166.9168,167.0646,166.8084,166.9956,48016.0
2023-08-08 10:45:00,169.45,169.47,169.03,169.05,33731.0,167.0055,167.0252,166.5915,166.6113,33731.0
2023-08-08 10:50:00,169.04,169.19,168.94,169.17,41772.0,166.6014,166.7492,166.5028,166.7295,41772.0
2023-08-08 10:55:00,169.16,169.16,168.7,168.72,60406.0,166.7197,166.7197,166.2663,166.286,60406.0
2023-08-08 11:00:00,168.72,168.78,168.61,168.7,33751.0,166.286,166.3452,166.1776,166.2663,33751.0
2023-08-08 11:05:00,168.69,168.8,168.66,168.78,45176.0,166.2565,166.3649,166.2269,166.3452,45176.0
2023-08-08 11:10:00,168.78,168.88,168.64,168.86,34365.0,166.3452,166.4437,166.2072,166.424,34365.0
2023-08-08 11:15:00,168.87,168.91,168.78,168.81,30172.0,166.4339,166.4733,166.3452,166.3747,30172.0
2023-08-08 11:20:00,168.89,169.0,168.82,168.99,37727.0,166.4536,166.562,166.3846,166.5521,37727.0
2023-08-08 11:25:00,168.99,169.15,168.84,169.11,63130.0,166.5521,166.7098,166.4043,166.6704,63130.0
2023-08-08 11:30:00,169.08,169.12,168.94,168.98,46052.0,166.6408,166.6802,166.5028,166.5423,46052.0
2023-08-08 11:35:00,168.98,169.25,168.97,169.18,33579.0,166.5423,166.8084,166.5324,166.7394,33579.0
2023-08-08 11:40:00,169.18,169.18,168.71,168.87,49029.0,166.7394,166.7394,166.2762,166.4339,49029.0
2023-08-08 11:45:00,168.83,168.84,168.63,168.67,29621.0,166.3944,166.4043,166.1973,166.2367,29621.0
2023-08-08 11:50:00,168.69,168.87,168.69,168.76,32434.0,166.2565,166.4339,166.2565,166.3254,32434.0
2023-08-08 11:55:00,168.75,168.87,168.72,168.79,59365.0,166.3156,166.4339,166.286,166.355,59365.0
2023-08-08 12:00:00,168.77,169.05,168.72,169.03,22847.0,166.3353,166.6113,166.286,166.5915,22847.0
2023-08-08 12:05:00,169.02,169.26,169.02,169.24,29138.0,166.5817,166.8182,166.5817,166.7985,29138.0
2023-08-08 12:10:00,169.24,169.24,169.14,169.19,21959.0,166.7985,166.7985,166.7,166.7492,21959.0
2023-08-08 12:15:00,169.19,169.32,169.18,169.3,38941.0,166.7492,166.8774,166.7394,166.8577,38941.0
2023-08-08 12:20:00,169.3,169.3,169.12,169.22,28340.0,166.8577,166.8577,166.6802,166.7788,28340.0
2023-08-08 12:25:00,169.22,169.25,169.13,169.16,24593.0,166.7788,166.8084,166.6901,166.7197,24593.0
2023-08-08 12:30:00,169.16,169.42,169.15,169.4,26707.0,166.7197,166.9759,166.7098,166.9562,26707.0
2023-08-08 12:35:00,169.39,169.44,169.24,169.3,31202.0,166.9464,166.9956,166.7985,166.8577,31202.0
2023-08-08 12:40:00,169.29,169.32,169.11,169.11,19456.0,166.8478,166.8774,166.6704,166.6704,19456.0
2023-08-08 12:45:00,169.15,169.21,169.11,169.15,39931.0,166.7098,166.769,166.6704,166.7098,39931.0
2023-08-08 12:50:00,169.14,169.21,169.08,169.17,19381.0,166.7,166.769,166.6408,166.7295,19381.0
2023-08-08 12:55:00,169.16,169.28,169.16,169.27,25115.0,166.7197,166.8379,166.7197,166.8281,25115.0
2023-08-08 13:00:00,169.28,169.47,169.23,169.41,81243.0,166.8379,167.0252,166.7887,166.9661,81243.0
2023-08-08 13:05:00,169.42,169.46,169.22,169.26,22993.0,166.9759,167.0153,166.7788,166.8182,22993.0
2023-08-08 13:10:00,169.24,169.34,169.16,169.33,32191.0,166.7985,166.8971,166.7197,166.8872,32191.0
2023-08-08 13:15:00,169.37,169.66,169.36,169.56,79315.0,166.9266,167.2125,166.9168,167.1139,79315.0
2023-08-08 13:20:00,169.55,169.62,169.39,169.41,43184.0,167.104,167.173,166.9464,166.9661,43184.0
2023-08-08 13:25:00,169.42,169.45,169.3,169.44,43264.0,166.9759,167.0055,166.8577,166.9956,43264.0
2023-08-08 13:30:00,169.43,169.59,169.42,169.43,26229.0,166.9858,167.1435,166.9759,166.9858,26229.0
2023-08-08 13:35:00,169.4,169.55,169.25,169.54,34815.0,166.9562,167.104,166.8084,167.0942,34815.0
2023-08-08 13:40:00,169.55,169.63,169.52,169.57,25080.0,167.104,167.1829,167.0745,167.1238,25080.0
2023-08-08 13:45:00,169.56,169.62,169.43,169.47,25597.0,167.1139,167.173,166.9858,167.0252,25597.0
2023-08-08 13:50:00,169.46,169.7,169.44,169.61,26357.0,167.0153,167.2519,166.9956,167.1632,26357.0
2023-08-08 13:55:00,169.59,169.66,169.53,169.62,28024.0,167.1435,167.2125,167.0843,167.173,28024.0
2023-08-08 14:00:00,169.62,169.66,169.44,169.52,24126.0,167.173,167.2125,166.9956,167.0745,24126.0
2023-08-08 14:05:00,169.53,169.59,169.46,169.52,23444.0,167.0843,167.1435,167.0153,167.0745,23444.0
2023-08-08 14:10:00,169.54,169.74,169.45,169.67,33342.0,167.0942,167.2913,167.0055,167.2223,33342.0
2023-08-08 14:15:00,169.67,169.94,169.67,169.87,44827.0,167.2223,167.4884,167.2223,167.4194,44827.0
2023-08-08 14:20:00,169.86,169.92,169.76,169.79,86145.0,167.4096,167.4687,167.311,167.3406,86145.0
2023-08-08 14:25:00,169.79,169.81,169.66,169.74,31099.0,167.3406,167.3603,167.2125,167.2913,31099.0
2023-08-08 14:30:00,169.74,169.8,169.66,169.78,26460.0,167.2913,167.3504,167.2125,167.3307,26460.0
2023-08-08 14:35:00,169.78,169.82,169.68,169.71,23158.0,167.3307,167.3702,167.2322,167.2617,23158.0
2023-08-08 14:40:00,169.7,169.71,169.56,169.61,44125.0,167.2519,167.2617,167.1139,167.1632,44125.0
2023-08-08 14:45:00,169.6,169.74,169.6,169.68,23173.0,167.1533,167.2913,167.1533,167.2322,23173.0
2023-08-08 14:50:00,169.73,169.79,169.67,169.78,21342.0,167.2814,167.3406,167.2223,167.3307,21342.0
2023-08-08 14:55:00,169.78,170.12,169.78,170.0,89201.0,167.3307,167.6658,167.3307,167.5476,89201.0
2023-08-08 15:00:00,170.0,170.12,169.92,170.04,38297.0,167.5476,167.6658,167.4687,167.587,38297.0
2023-08-08 15:05:00,170.04,170.12,169.93,169.94,49720.0,167.587,167.6658,167.4786,167.4884,49720.0
2023-08-08 15:10:00,169.94,170.02,169.91,169.99,54570.0,167.4884,167.5673,167.4589,167.5377,54570.0
2023-08-08 15:15:00,170.0,170.06,169.88,169.92,47402.0,167.5476,167.6067,167.4293,167.4687,47402.0
2023-08-08 15:20:00,169.93,170.12,169.92,170.12,46908.0,167.4786,167.6658,167.4687,167.6658,46908.0
2023-08-08 15:25:00,170.12,170.19,170.07,170.08,35451.0,167.6658,167.7348,167.6165,167.6264,35451.0
2023-08-08 15:30:00,170.08,170.12,169.84,169.92,67034.0,167.6264,167.6658,167.3899,167.4687,67034.0
2023-08-08 15:35:00,169.92,170.11,169.86,170.08,93466.0,167.4687,167.656,167.4096,167.6264,93466.0
2023-08-08 15:40:00,170.08,170.39,170.08,170.28,107887.0,167.6264,167.9319,167.6264,167.8235,107887.0
2023-08-08 15:45:00,170.28,170.48,170.26,170.36,115732.0,167.8235,168.0206,167.8038,167.9024,115732.0
2023-08-08 15:50:00,170.35,170.48,170.25,170.28,173159.0,167.8925,168.0206,167.7939,167.8235,173159.0
2023-08-08 15:55:00,170.28,170.42,170.23,170.31,292824.0,167.8235,167.9615,167.7742,167.8531,292824.0
2023-08-09 09:30:00,170.55,170.55,170.09,170.4,153005.0,168.0896,168.0896,167.6363,167.9418,153005.0
2023-08-09 09:35:00,170.39,170.41,169.65,169.67,91847.0,167.9319,167.9516,167.2026,167.2223,91847.0
2023-08-09 09:40:00,169.68,169.82,169.32,169.46,66062.0,167.2322,167.3702,166.8774,167.0153,66062.0
2023-08-09 09:45:00,169.43,169.49,169.25,169.38,76927.0,166.9858,167.0449,166.8084,166.9365,76927.0
2023-08-09 09:50:00,169.37,169.5,169.09,169.27,83246.0,166.9266,167.0548,166.6507,166.8281,83246.0
2023-08-09 09:55:00,169.26,169.41,169.23,169.32,67288.0,166.8182,166.9661,166.7887,166.8774,67288.0
2023-08-09 10:00:00,169.32,169.58,169.24,169.47,53785.0,166.8774,167.1336,166.7985,167.0252,53785.0
2023-08-09 10:05:00,169.47,169.54,169.19,169.27,37944.0,167.0252,167.0942,166.7492,166.8281,37944.0
2023-08-09 10:10:00,169.28,169.51,169.27,169.43,31136.0,166.8379,167.0646,166.8281,166.9858,31136.0
2023-08-09 10:15:00,169.42,169.48,169.3,169.33,29248.0,166.9759,167.0351,166.8577,166.8872,29248.0
2023-08-09 10:20:00,169.31,169.33,169.0,169.08,39323.0,166.8675,166.8872,166.562,166.6408,39323.0
2023-08-09 10:25:00,169.08,169.22,169.08,169.19,28716.0,166.6408,166.7788,166.6408,166.7492,28716.0
2023-08-09 10:30:00,169.18,169.28,169.05,169.06,40885.0,166.7394,166.8379,166.6113,166.6211,40885.0
2023-08-09 10:35:00,169.06,169.19,168.92,168.98,55807.0,166.6211,166.7492,166.4831,166.5423,55807.0
2023-08-09 10:40:00,168.95,168.95,168.69,168.9,62547.0,166.5127,166.5127,166.2565,166.4634,62547.0
2023-08-09 10:45:00,168.89,168.95,168.73,168.74,44915.0,166.4536,166.5127,166.2959,166.3057,44915.0
2023-08-09 10:50:00,168.73,168.79,168.35,168.35,73701.0,166.2959,166.355,165.9214,165.9214,73701.0
2023-08-09 10:55:00,168.34,168.42,168.1,168.12,83880.0,165.9115,165.9903,165.675,165.6947,83880.0
2023-08-09 11:00:00,168.11,168.42,168.04,168.37,55680.0,165.6848,165.9903,165.6158,165.9411,55680.0
2023-08-09 11:05:00,168.39,168.44,168.22,168.27,36642.0,165.9608,166.0101,165.7932,165.8425,36642.0
2023-08-09 11:10:00,168.27,168.31,167.9,167.9,66044.0,165.8425,165.8819,165.4778,165.4778,66044.0
2023-08-09 11:15:00,167.89,168.02,167.7,167.78,69028.0,165.468,165.5961,165.2807,165.3596,69028.0
2023-08-09 11:20:00,167.79,167.79,167.54,167.64,77209.0,165.3694,165.3694,165.123,165.2216,77209.0
2023-08-09 11:25:00,167.64,167.9,167.63,167.89,75498.0,165.2216,165.4778,165.2117,165.468,75498.0
2023-08-09 11:30:00,167.88,168.06,167.77,168.06,75845.0,165.4581,165.6355,165.3497,165.6355,75845.0
2023-08-09 11:35:00,168.05,168.07,167.95,168.0,27235.0,165.6257,165.6454,165.5271,165.5764,27235.0
2023-08-09 11:40:00,168.02,168.13,167.9,167.93,197999.0,165.5961,165.7045,165.4778,165.5074,197999.0
2023-08-09 11:45:00,167.92,168.05,167.8,167.85,47703.0,165.4976,165.6257,165.3793,165.4286,47703.0
2023-08-09 11:50:00,167.86,167.94,167.72,167.84,67279.0,165.4384,165.5173,165.3004,165.4187,67279.0
2023-08-09 11:55:00,167.83,167.94,167.7,167.91,54319.0,165.4089,165.5173,165.2807,165.4877,54319.0
2023-08-09 12:00:00,167.91,168.13,167.88,168.09,138049.0,165.4877,165.7045,165.4581,165.6651,138049.0
2023-08-09 12:05:00,168.08,168.28,168.0,168.17,90688.0,165.6553,165.8524,165.5764,165.744,90688.0
2023-08-09 12:10:00,168.19,168.33,168.05,168.32,58410.0,165.7637,165.9016,165.6257,165.8918,58410.0
2023-08-09 12:15:00,168.32,168.42,168.21,168.25,116277.0,165.8918,165.9903,165.7834,165.8228,116277.0
2023-08-09 12:20:00,168.24,168.3,168.08,168.29,38839.0,165.8129,165.8721,165.6553,165.8622,38839.0
2023-08-09 12:25:00,168.3,168.47,168.25,168.35,28458.0,165.8721,166.0396,165.8228,165.9214,28458.0
2023-08-09 12:30:00,168.33,168.6,168.33,168.59,50642.0,165.9016,166.1678,165.9016,166.1579,50642.0
2023-08-09 12:35:00,168.58,168.59,168.44,168.46,57493.0,166.148,166.1579,166.0101,166.0298,57493.0
2023-08-09 12:40:00,168.45,168.55,168.41,168.43,33976.0,166.0199,166.1185,165.9805,166.0002,33976.0
2023-08-09 12:45:00,168.43,168.64,168.35,168.58,35363.0,166.0002,166.2072,165.9214,166.148,35363.0
2023-08-09 12:50:00,168.56,168.59,168.39,168.43,47459.0,166.1283,166.1579,165.9608,166.0002,47459.0
2023-08-09 12:55:00,168.44,168.47,168.25,168.29,44255.0,166.0101,166.0396,165.8228,165.8622,44255.0
2023-08-09 13:00:00,168.28,168.52,168.18,168.51,44617.0,165.8524,166.0889,165.7538,166.079,44617.0
2023-08-09 13:05:00,168.51,168.64,168.51,168.58,92347.0,166.079,166.2072,166.079,166.148,92347.0
2023-08-09 13:10:00,168.59,168.83,168.54,168.79,101542.0,166.1579,166.3944,166.1086,166.355,101542.0
2023-08-09 13:15:00,168.8,168.91,168.7,168.75,52380.0,166.3649,166.4733,166.2663,166.3156,52380.0
2023-08-09 13:20:00,168.77,168.77,168.67,168.71,30712.0,166.3353,166.3353,166.2367,166.2762,30712.0
2023-08-09 13:25:00,168.69,168.88,168.68,168.83,32265.0,166.2565,166.4437,166.2466,166.3944,32265.0
2023-08-09 13:30:00,168.84,168.99,168.84,168.89,24656.0,166.4043,166.5521,166.4043,166.4536,24656.0
2023-08-09 13:35:00,168.9,169.01,168.86,169.01,34094.0,166.4634,166.5718,166.424,166.5718,34094.0
2023-08-09 13:40:00,169.02,169.02,168.89,168.96,21753.0,166.5817,166.5817,166.4536,166.5226,21753.0
2023-08-09 13:45:00,168.97,169.02,168.79,168.8,42255.0,166.5324,166.5817,166.355,166.3649,42255.0
2023-08-09 13:50:00,168.81,168.94,168.81,168.93,21693.0,166.3747,166.5028,166.3747,166.493,21693.0
2023-08-09 13:55:00,168.93,168.99,168.83,168.87,46379.0,166.493,166.5521,166.3944,166.4339,46379.0
2023-08-09 14:00:00,168.87,169.01,168.79,169.01,36740.0,166.4339,166.5718,166.355,166.5718,36740.0
2023-08-09 14:05:00,169.03,169.09,169.0,169.06,38227.0,166.5915,166.6507,166.562,166.6211,38227.0
2023-08-09 14:10:00,169.06,169.25,169.02,169.24,50826.0,166.6211,166.8084,166.5817,166.7985,50826.0
2023-08-09 14:15:00,169.24,169.4,169.24,169.35,31201.0,166.7985,166.9562,166.7985,166.9069,31201.0
2023-08-09 14:20:00,169.36,169.39,169.28,169.32,36215.0,166.9168,166.9464,166.8379,166.8774,36215.0
2023-08-09 14:25:00,169.31,169.41,169.1,169.4,87917.0,166.8675,166.9661,166.6605,166.9562,87917.0
2023-08-09 14:30:00,169.42,169.57,169.36,169.36,70678.0,166.9759,167.1238,166.9168,166.9168,70678.0
2023-08-09 14:35:00,169.37,169.48,169.36,169.45,21277.0,166.9266,167.0351,166.9168,167.0055,21277.0
2023-08-09 14:40:00,169.47,169.51,169.34,169.41,37282.0,167.0252,167.0646,166.8971,166.9661,37282.0
2023-08-09 14:45:00,169.42,169.49,169.37,169.45,29824.0,166.9759,167.0449,166.9266,167.0055,29824.0
2023-08-09 14:50:00,169.44,169.45,169.15,169.2,32209.0,166.9956,167.0055,166.7098,166.7591,32209.0
2023-08-09 14:55:00,169.2,169.35,169.15,169.17,34120.0,166.7591,166.9069,166.7098,166.7295,34120.0
2023-08-09 15:00:00,169.18,169.22,169.08,169.16,339670.0,166.7394,166.7788,166.6408,166.7197,339670.0
2023-08-09 15:05:00,169.17,169.2,168.84,168.86,53443.0,166.7295,166.7591,166.4043,166.424,53443.0
2023-08-09 15:10:00,168.86,168.94,168.73,168.89,96487.0,166.424,166.5028,166.2959,166.4536,96487.0
2023-08-09 15:15:00,168.9,168.92,168.78,168.91,48456.0,166.4634,166.4831,166.3452,166.4733,48456.0
2023-08-09 15:20:00,168.91,169.11,168.86,169.04,77865.0,166.4733,166.6704,166.424,166.6014,77865.0
2023-08-09 15:25:00,169.05,169.13,168.89,168.93,74843.0,166.6113,166.6901,166.4536,166.493,74843.0
2023-08-09 15:30:00,168.93,169.01,168.78,168.83,99136.0,166.493,166.5718,166.3452,166.3944,99136.0
2023-08-09 15:35:00,168.83,168.97,168.71,168.72,97539.0,166.3944,166.5324,166.2762,166.286,97539.0
2023-08-09 15:40:00,168.72,168.8,168.67,168.68,76957.0,166.286,166.3649,166.2367,166.2466,76957.0
2023-08-09 15:45:00,168.69,168.69,168.18,168.31,189958.0,166.2565,166.2565,165.7538,165.8819,189958.0
2023-08-09 15:50:00,168.3,168.4,168.14,168.25,357544.0,165.8721,165.9706,165.7144,165.8228,357544.0
2023-08-09 15:55:00,168.24,168.24,167.95,168.1,591190.0,165.8129,165.8129,165.5271,165.675,591190.0
2023-08-10 09:30:00,169.4,169.8,169.19,169.65,295394.0,166.9562,167.3504,166.7492,167.2026,295394.0
2023-08-10 09:35:00,169.68,169.98,169.57,169.74,110069.0,167.2322,167.5278,167.1238,167.2913,110069.0
2023-08-10 09:40:00,169.72,169.93,169.49,169.54,93458.0,167.2716,167.4786,167.0449,167.0942,93458.0
2023-08-10 09:45:00,169.55,170.26,169.55,170.15,73882.0,167.104,167.8038,167.104,167.6954,73882.0
2023-08-10 09:50:00,170.16,170.35,170.07,170.33,93523.0,167.7052,167.8925,167.6165,167.8728,93523.0
2023-08-10 09:55:00,170.35,170.69,170.26,170.65,76759.0,167.8925,168.2276,167.8038,168.1882,76759.0
2023-08-10 10:00:00,170.67,170.87,170.67,170.71,120718.0,168.2079,168.405,168.2079,168.2473,120718.0
2023-08-10 10:05:00,170.73,170.85,170.6,170.71,94681.0,168.267,168.3853,168.1389,168.2473,94681.0
2023-08-10 10:10:00,170.7,170.71,170.45,170.51,108233.0,168.2375,168.2473,167.9911,168.0502,108233.0
2023-08-10 10:15:00,170.52,170.8,170.48,170.49,70219.0,168.0601,168.336,168.0206,168.0305,70219.0
2023-08-10 10:20:00,170.5,170.5,170.23,170.42,45237.0,168.0403,168.0403,167.7742,167.9615,45237.0
2023-08-10 10:25:00,170.46,170.48,170.12,170.25,26899.0,168.0009,168.0206,167.6658,167.7939,26899.0
2023-08-10 10:30:00,170.28,170.55,170.23,170.49,23665.0,167.8235,168.0896,167.7742,168.0305,23665.0
2023-08-10 10:35:00,170.47,170.52,169.86,169.93,45596.0,168.0108,168.0601,167.4096,167.4786,45596.0
2023-08-10 10:40:00,169.91,169.91,169.6,169.68,36645.0,167.4589,167.4589,167.1533,167.2322,36645.0
2023-08-10 10:45:00,169.69,169.69,169.19,169.5,64654.0,167.242,167.242,166.7492,167.0548,64654.0
2023-08-10 10:50:00,169.44,169.6,169.3,169.6,50754.0,166.9956,167.1533,166.8577,167.1533,50754.0
2023-08-10 10:55:00,169.58,169.79,169.53,169.53,55891.0,167.1336,167.3406,167.0843,167.0843,55891.0
2023-08-10 11:00:00,169.52,169.58,169.12,169.18,67462.0,167.0745,167.1336,166.6802,166.7394,67462.0
2023-08-10 11:05:00,169.18,169.34,168.89,169.12,51664.0,166.7394,166.8971,166.4536,166.6802,51664.0
2023-08-10 11:10:00,169.12,169.36,169.06,169.19,31593.0,166.6802,166.9168,166.6211,166.7492,31593.0
2023-08-10 11:15:00,169.16,169.18,168.97,168.99,32918.0,166.7197,166.7394,166.5324,166.5521,32918.0
2023-08-10 11:20:00,169.0,169.0,168.69,168.81,34116.0,166.562,166.562,166.2565,166.3747,34116.0
2023-08-10 11:25:00,168.85,169.12,168.85,169.12,61020.0,166.4141,166.6802,166.4141,166.6802,61020.0
2023-08-10 11:30:00,169.13,169.36,168.96,169.36,34534.0,166.6901,166.9168,166.5226,166.9168,34534.0
2023-08-10 11:35:00,169.37,169.48,169.26,169.39,43368.0,166.9266,167.0351,166.8182,166.9464,43368.0
2023-08-10 11:40:00,169.35,169.38,168.82,168.92,73983.0,166.9069,166.9365,166.3846,166.4831,73983.0
2023-08-10 11:45:00,168.91,168.91,168.44,168.56,62612.0,166.4733,166.4733,166.0101,166.1283,62612.0
2023-08-10 11:50:00,168.5,168.52,168.01,168.19,75635.0,166.0692,166.0889,165.5863,165.7637,75635.0
2023-08-10 11:55:00,168.2,168.4,168.1,168.37,60450.0,165.7735,165.9706,165.675,165.9411,60450.0
2023-08-10 12:00:00,168.37,168.42,168.14,168.39,23457.0,165.9411,165.9903,165.7144,165.9608,23457.0
2023-08-10 12:05:00,168.4,168.55,168.32,168.39,38094.0,165.9706,166.1185,165.8918,165.9608,38094.0
2023-08-10 12:10:00,168.39,168.55,168.24,168.44,34667.0,165.9608,166.1185,165.8129,166.0101,34667.0
2023-08-10 12:15:00,168.4,168.45,168.25,168.35,47530.0,165.9706,166.0199,165.8228,165.9214,47530.0
2023-08-10 12:20:00,168.34,168.54,168.24,168.43,60510.0,165.9115,166.1086,165.8129,166.0002,60510.0
2023-08-10 12:25:00,168.41,168.45,168.02,168.44,61392.0,165.9805,166.0199,165.5961,166.0101,61392.0
2023-08-10 12:30:00,168.44,168.61,168.39,168.49,33660.0,166.0101,166.1776,165.9608,166.0593,33660.0
2023-08-10 12:35:00,168.5,168.75,168.37,168.73,30921.0,166.0692,166.3156,165.9411,166.2959,30921.0
2023-08-10 12:40:00,168.74,168.76,168.58,168.76,19113.0,166.3057,166.3254,166.148,166.3254,19113.0
2023-08-10 12:45:00,168.75,168.94,168.72,168.87,40494.0,166.3156,166.5028,166.286,166.4339,40494.0
2023-08-10 12:50:00,168.86,168.86,168.4,168.46,23610.0,166.424,166.424,165.9706,166.0298,23610.0
2023-08-10 12:55:00,168.47,168.49,168.0,168.14,68362.0,166.0396,166.0593,165.5764,165.7144,68362.0
2023-08-10 13:00:00,168.16,168.28,168.05,168.27,74198.0,165.7341,165.8524,165.6257,165.8425,74198.0
2023-08-10 13:05:00,168.31,168.44,168.24,168.42,74114.0,165.8819,166.0101,165.8129,165.9903,74114.0
2023-08-10 13:10:00,168.44,168.44,168.24,168.35,18055.0,166.0101,166.0101,165.8129,165.9214,18055.0
2023-08-10 13:15:00,168.31,168.38,168.18,168.27,24488.0,165.8819,165.9509,165.7538,165.8425,24488.0
2023-08-10 13:20:00,168.25,168.27,167.92,168.06,74085.0,165.8228,165.8425,165.4976,165.6355,74085.0
2023-08-10 13:25:00,168.07,168.13,167.98,168.1,36036.0,165.6454,165.7045,165.5567,165.675,36036.0
2023-08-10 13:30:00,168.07,168.13,167.9,168.11,57246.0,165.6454,165.7045,165.4778,165.6848,57246.0
2023-08-10 13:35:00,168.12,168.12,167.9,167.97,36566.0,165.6947,165.6947,165.4778,165.5468,36566.0
2023-08-10 13:40:00,167.98,168.0,167.56,167.69,72281.0,165.5567,165.5764,165.1428,165.2709,72281.0
2023-08-10 13:45:00,167.69,168.1,167.67,167.94,40507.0,165.2709,165.675,165.2512,165.5173,40507.0
2023-08-10 13:50:00,167.92,168.08,167.81,167.84,27823.0,165.4976,165.6553,165.3891,165.4187,27823.0
2023-08-10 13:55:00,167.81,167.82,167.31,167.43,79486.0,165.3891,165.399,164.8964,165.0146,79486.0
2023-08-10 14:00:00,167.42,167.76,167.42,167.75,41105.0,165.0048,165.3399,165.0048,165.33,41105.0
2023-08-10 14:05:00,167.77,168.07,167.77,167.93,38868.0,165.3497,165.6454,165.3497,165.5074,38868.0
2023-08-10 14:10:00,167.94,168.32,167.92,168.29,98718.0,165.5173,165.8918,165.4976,165.8622,98718.0
2023-08-10 14:15:00,168.29,168.42,168.1,168.14,43540.0,165.8622,165.9903,165.675,165.7144,43540.0
2023-08-10 14:20:00,168.13,168.35,168.11,168.26,33182.0,165.7045,165.9214,165.6848,165.8327,33182.0
2023-08-10 14:25:00,168.3,168.33,168.05,168.15,38320.0,165.8721,165.9016,165.6257,165.7242,38320.0
2023-08-10 14:30:00,168.16,168.32,168.08,168.16,214535.0,165.7341,165.8918,165.6553,165.7341,214535.0
2023-08-10 14:35:00,168.14,168.25,167.98,168.24,95222.0,165.7144,165.8228,165.5567,165.8129,95222.0
2023-08-10 14:40:00,168.24,168.27,167.98,168.14,36766.0,165.8129,165.8425,165.5567,165.7144,36766.0
2023-08-10 14:45:00,168.15,168.45,168.02,168.31,66543.0,165.7242,166.0199,165.5961,165.8819,66543.0
2023-08-10 14:50:00,168.31,168.6,168.23,168.51,60944.0,165.8819,166.1678,165.8031,166.079,60944.0
2023-08-10 14:55:00,168.51,168.65,168.41,168.63,84249.0,166.079,166.217,165.9805,166.1973,84249.0
2023-08-10 15:00:00,168.65,168.65,168.21,168.35,48181.0,166.217,166.217,165.7834,165.9214,48181.0
2023-08-10 15:05:00,168.37,168.43,168.26,168.39,38008.0,165.9411,166.0002,165.8327,165.9608,38008.0
2023-08-10 15:10:00,168.4,168.58,168.39,168.53,63998.0,165.9706,166.148,165.9608,166.0988,63998.0
2023-08-10 15:15:00,168.53,168.68,168.45,168.63,44958.0,166.0988,166.2466,166.0199,166.1973,44958.0
2023-08-10 15:20:00,168.63,168.67,168.33,168.4,70702.0,166.1973,166.2367,165.9016,165.9706,70702.0
2023-08-10 15:25:00,168.38,168.4,168.11,168.16,74818.0,165.9509,165.9706,165.6848,165.7341,74818.0
2023-08-10 15:30:00,168.16,168.16,167.96,168.0,94471.0,165.7341,165.7341,165.537,165.5764,94471.0
2023-08-10 15:35:00,167.99,168.2,167.96,168.06,55690.0,165.5666,165.7735,165.537,165.6355,55690.0
2023-08-10 15:40:00,168.06,168.13,167.9,167.94,99166.0,165.6355,165.7045,165.4778,165.5173,99166.0
2023-08-10 15:45:00,167.95,168.28,167.87,168.03,114859.0,165.5271,165.8524,165.4483,165.606,114859.0
2023-08-10 15:50:00,168.03,168.25,167.97,168.11,134925.0,165.606,165.8228,165.5468,165.6848,134925.0
2023-08-10 15:55:00,168.1,168.25,168.03,168.15,172267.0,165.675,165.8228,165.606,165.7242,172267.0
2023-08-11 09:30:00,166.96,166.98,166.44,166.8,246215.0,164.5514,164.5711,164.0389,164.3937,246215.0
2023-08-11 09:35:00,166.78,167.23,166.77,167.04,106689.0,164.374,164.8175,164.3642,164.6303,106689.0
2023-08-11 09:40:00,167.05,167.15,166.69,166.82,181044.0,164.6401,164.7387,164.2853,164.4134,181044.0
2023-08-11 09:45:00,166.78,167.05,166.59,166.88,60708.0,164.374,164.6401,164.1867,164.4726,60708.0
2023-08-11 09:50:00,166.91,166.97,166.65,166.76,48360.0,164.5021,164.5613,164.2459,164.3543,48360.0
2023-08-11 09:55:00,166.75,166.93,166.73,166.77,40556.0,164.3444,164.5218,164.3247,164.3642,40556.0
2023-08-11 10:00:00,166.78,167.38,166.77,167.23,85467.0,164.374,164.9654,164.3642,164.8175,85467.0
2023-08-11 10:05:00,167.27,167.37,167.04,167.15,36217.0,164.8569,164.9555,164.6303,164.7387,36217.0
2023-08-11 10:10:00,167.18,167.44,166.87,167.4,50109.0,164.7682,165.0245,164.4627,164.9851,50109.0
2023-08-11 10:15:00,167.39,167.63,167.36,167.48,34744.0,164.9752,165.2117,164.9456,165.0639,34744.0
2023-08-11 10:20:00,167.49,167.88,167.49,167.77,87370.0,165.0738,165.4581,165.0738,165.3497,87370.0
2023-08-11 10:25:00,167.75,167.77,167.5,167.6,35901.0,165.33,165.3497,165.0836,165.1822,35901.0
2023-08-11 10:30:00,167.58,167.73,167.29,167.29,47944.0,165.1625,165.3103,164.8766,164.8766,47944.0
2023-08-11 10:35:00,167.29,167.58,167.18,167.53,65784.0,164.8766,165.1625,164.7682,165.1132,65784.0
2023-08-11 10:40:00,167.51,167.68,167.33,167.43,57940.0,165.0935,165.261,164.9161,165.0146,57940.0
2023-08-11 10:45:00,167.44,167.58,167.32,167.41,45028.0,165.0245,165.1625,164.9062,164.9949,45028.0
2023-08-11 10:50:00,167.42,167.42,167.02,167.06,34244.0,165.0048,165.0048,164.6105,164.65,34244.0
2023-08-11 10:55:00,167.03,167.22,167.02,167.11,32511.0,164.6204,164.8077,164.6105,164.6992,32511.0
2023-08-11 11:00:00,167.12,167.32,167.12,167.26,45997.0,164.7091,164.9062,164.7091,164.8471,45997.0
2023-08-11 11:05:00,167.24,167.29,166.94,167.03,71084.0,164.8274,164.8766,164.5317,164.6204,71084.0
2023-08-11 11:10:00,167.03,167.03,166.7,166.77,72909.0,164.6204,164.6204,164.2952,164.3642,72909.0
2023-08-11 11:15:00,166.76,166.81,166.63,166.72,46213.0,164.3543,164.4036,164.2262,164.3149,46213.0
2023-08-11 11:20:00,166.71,166.85,166.59,166.61,65822.0,164.305,164.443,164.1867,164.2065,65822.0
2023-08-11 11:25:00,166.62,166.69,166.54,166.55,99357.0,164.2163,164.2853,164.1375,164.1473,99357.0
2023-08-11 11:30:00,166.54,166.69,166.33,166.38,41417.0,164.1375,164.2853,163.9305,163.9798,41417.0
2023-08-11 11:35:00,166.37,166.7,166.36,166.54,64989.0,163.9699,164.2952,163.9601,164.1375,64989.0
2023-08-11 11:40:00,166.52,166.61,166.4,166.59,39408.0,164.1178,164.2065,163.9995,164.1867,39408.0
2023-08-11 11:45:00,166.59,166.63,166.36,166.42,87596.0,164.1867,164.2262,163.9601,164.0192,87596.0
2023-08-11 11:50:00,166.42,166.45,166.32,166.45,46994.0,164.0192,164.0488,163.9206,164.0488,46994.0
2023-08-11 11:55:00,166.45,166.84,166.41,166.82,51945.0,164.0488,164.4331,164.0093,164.4134,51945.0
2023-08-11 12:00:00,166.82,166.93,166.77,166.86,44869.0,164.4134,164.5218,164.3642,164.4529,44869.0
2023-08-11 12:05:00,166.88,167.07,166.85,166.91,17022.0,164.4726,164.6598,164.443,164.5021,17022.0
2023-08-11 12:10:00,166.94,167.19,166.89,167.15,19253.0,164.5317,164.7781,164.4824,164.7387,19253.0
2023-08-11 12:15:00,167.15,167.24,166.98,167.0,26843.0,164.7387,164.8274,164.5711,164.5908,26843.0
2023-08-11 12:20:00,167.0,167.08,166.85,166.85,20365.0,164.5908,164.6697,164.443,164.443,20365.0
2023-08-11 12:25:00,166.86,166.88,166.61,166.74,48920.0,164.4529,164.4726,164.2065,164.3346,48920.0
2023-08-11 12:30:00,166.76,166.89,166.75,166.82,18490.0,164.3543,164.4824,164.3444,164.4134,18490.0
2023-08-11 12:35:00,166.81,166.82,166.65,166.66,20833.0,164.4036,164.4134,164.2459,164.2557,20833.0
2023-08-11 12:40:00,166.62,166.66,166.5,166.5,19973.0,164.2163,164.2557,164.098,164.098,19973.0
2023-08-11 12:45:00,166.51,166.59,166.46,166.49,26004.0,164.1079,164.1867,164.0586,164.0882,26004.0
2023-08-11 12:50:00,166.47,166.61,166.41,166.56,15657.0,164.0685,164.2065,164.0093,164.1572,15657.0
2023-08-11 12:55:00,166.54,166.58,166.47,166.58,11270.0,164.1375,164.1769,164.0685,164.1769,11270.0
2023-08-11 13:00:00,166.57,166.82,166.57,166.76,29820.0,164.167,164.4134,164.167,164.3543,29820.0
2023-08-11 13:05:00,166.77,166.77,166.47,166.52,28060.0,164.3642,164.3642,164.0685,164.1178,28060.0
2023-08-11 13:10:00,166.51,166.6,166.48,166.56,19461.0,164.1079,164.1966,164.0783,164.1572,19461.0
2023-08-11 13:15:00,166.57,166.74,166.54,166.73,33124.0,164.167,164.3346,164.1375,164.3247,33124.0
2023-08-11 13:20:00,166.72,166.85,166.71,166.76,44242.0,164.3149,164.443,164.305,164.3543,44242.0
2023-08-11 13:25:00,166.77,167.1,166.77,167.05,94125.0,164.3642,164.6894,164.3642,164.6401,94125.0
2023-08-11 13:30:00,167.06,167.11,166.99,167.01,52529.0,164.65,164.6992,164.581,164.6007,52529.0
2023-08-11 13:35:00,167.03,167.07,166.92,167.0,24715.0,164.6204,164.6598,164.512,164.5908,24715.0
2023-08-11 13:40:00,167.0,167.07,166.73,166.79,27807.0,164.5908,164.6598,164.3247,164.3839,27807.0
2023-08-11 13:45:00,166.8,166.82,166.67,166.72,16940.0,164.3937,164.4134,164.2656,164.3149,16940.0
2023-08-11 13:50:00,166.73,166.77,166.67,166.77,21462.0,164.3247,164.3642,164.2656,164.3642,21462.0
2023-08-11 13:55:00,166.75,166.94,166.67,166.91,44997.0,164.3444,164.5317,164.2656,164.5021,44997.0
2023-08-11 14:00:00,166.91,167.09,166.85,166.96,57266.0,164.5021,164.6795,164.443,164.5514,57266.0
2023-08-11 14:05:00,166.97,167.18,166.95,166.97,34283.0,164.5613,164.7682,164.5416,164.5613,34283.0
2023-08-11 14:10:00,166.98,167.07,166.91,167.0,18581.0,164.5711,164.6598,164.5021,164.5908,18581.0
2023-08-11 14:15:00,167.01,167.22,166.97,167.15,33941.0,164.6007,164.8077,164.5613,164.7387,33941.0
2023-08-11 14:20:00,167.16,167.2,166.98,167.17,32849.0,164.7485,164.7879,164.5711,164.7584,32849.0
2023-08-11 14:25:00,167.17,167.33,167.17,167.19,21866.0,164.7584,164.9161,164.7584,164.7781,21866.0
2023-08-11 14:30:00,167.2,167.5,167.19,167.23,36137.0,164.7879,165.0836,164.7781,164.8175,36137.0
2023-08-11 14:35:00,167.21,167.33,167.05,167.33,32542.0,164.7978,164.9161,164.6401,164.9161,32542.0
2023-08-11 14:40:00,167.35,167.39,167.16,167.23,22575.0,164.9358,164.9752,164.7485,164.8175,22575.0
2023-08-11 14:45:00,167.24,167.36,167.22,167.36,16788.0,164.8274,164.9456,164.8077,164.9456,16788.0
2023-08-11 14:50:00,167.35,167.4,167.28,167.34,22912.0,164.9358,164.9851,164.8668,164.9259,22912.0
2023-08-11 14:55:00,167.35,167.46,167.32,167.38,31215.0,164.9358,165.0442,164.9062,164.9654,31215.0
2023-08-11 15:00:00,167.37,167.39,167.12,167.24,52491.0,164.9555,164.9752,164.7091,164.8274,52491.0
2023-08-11 15:05:00,167.21,167.26,166.95,166.97,34470.0,164.7978,164.8471,164.5416,164.5613,34470.0
2023-08-11 15:10:00,166.96,167.05,166.88,167.01,33457.0,164.5514,164.6401,164.4726,164.6007,33457.0
2023-08-11 15:15:00,167.0,167.14,166.97,167.11,45408.0,164.5908,164.7288,164.5613,164.6992,45408.0
2023-08-11 15:20:00,167.1,167.18,167.0,167.14,50198.0,164.6894,164.7682,164.5908,164.7288,50198.0
2023-08-11 15:25:00,167.16,167.27,167.15,167.19,32798.0,164.7485,164.8569,164.7387,164.7781,32798.0
2023-08-11 15:30:00,167.19,167.31,167.13,167.26,90910.0,164.7781,164.8964,164.719,164.8471,90910.0
2023-08-11 15:35:00,167.27,167.3,167.04,167.07,97165.0,164.8569,164.8865,164.6303,164.6598,97165.0
2023-08-11 15:40:00,167.07,167.16,166.96,167.12,66685.0,164.6598,164.7485,164.5514,164.7091,66685.0
2023-08-11 15:45:00,167.12,167.16,166.93,167.0,70062.0,164.7091,164.7485,164.5218,164.5908,70062.0
2023-08-11 15:50:00,166.99,167.1,166.87,166.95,144047.0,164.581,164.6894,164.4627,164.5416,144047.0
2023-08-11 15:55:00,166.94,166.97,166.8,166.97,328275.0,164.5317,164.5613,164.3937,164.5613,328275.0
2023-08-14 09:30:00,166.73,166.82,166.33,166.76,184387.0,164.3247,164.4134,163.9305,164.3543,184387.0
2023-08-14 09:35:00,166.78,167.09,166.53,167.08,92600.0,164.374,164.6795,164.1276,164.6697,92600.0
2023-08-14 09:40:00,167.07,167.44,167.07,167.33,90446.0,164.6598,165.0245,164.6598,164.9161,90446.0
2023-08-14 09:45:00,167.34,167.5,166.98,167.12,97570.0,164.9259,165.0836,164.5711,164.7091,97570.0
2023-08-14 09:50:00,167.07,167.52,167.02,167.4,65154.0,164.6598,165.1033,164.6105,164.9851,65154.0
2023-08-14 09:55:00,167.4,167.56,167.25,167.55,62026.0,164.9851,165.1428,164.8372,165.1329,62026.0
2023-08-14 10:00:00,167.54,167.63,167.35,167.63,84709.0,165.123,165.2117,164.9358,165.2117,84709.0
2023-08-14 10:05:00,167.63,167.84,167.46,167.73,91070.0,165.2117,165.4187,165.0442,165.3103,91070.0
2023-08-14 10:10:00,167.73,168.01,167.61,167.98,83118.0,165.3103,165.5863,165.192,165.5567,83118.0
2023-08-14 10:15:00,168.02,168.07,167.76,167.8,113429.0,165.5961,165.6454,165.3399,165.3793,113429.0
2023-08-14 10:20:00,167.79,167.95,167.76,167.82,44279.0,165.3694,165.5271,165.3399,165.399,44279.0
2023-08-14 10:25:00,167.84,168.03,167.58,167.66,35257.0,165.4187,165.606,165.1625,165.2413,35257.0
2023-08-14 10:30:00,167.66,168.14,167.66,168.13,60166.0,165.2413,165.7144,165.2413,165.7045,60166.0
2023-08-14 10:35:00,168.12,168.45,168.11,168.33,78011.0,165.6947,166.0199,165.6848,165.9016,78011.0
2023-08-14 10:40:00,168.29,168.48,168.27,168.37,36484.0,165.8622,166.0495,165.8425,165.9411,36484.0
2023-08-14 10:45:00,168.39,168.69,168.33,168.69,35867.0,165.9608,166.2565,165.9016,166.2565,35867.0
2023-08-14 10:50:00,168.7,168.98,168.63,168.98,68874.0,166.2663,166.5423,166.1973,166.5423,68874.0
2023-08-14 10:55:00,168.99,169.03,168.82,168.86,27872.0,166.5521,166.5915,166.3846,166.424,27872.0
2023-08-14 11:00:00,168.89,168.92,168.8,168.86,45704.0,166.4536,166.4831,166.3649,166.424,45704.0
2023-08-14 11:05:00,168.87,168.89,168.57,168.73,21669.0,166.4339,166.4536,166.1382,166.2959,21669.0
2023-08-14 11:10:00,168.72,168.75,168.56,168.62,29272.0,166.286,166.3156,166.1283,166.1875,29272.0
2023-08-14 11:15:00,168.59,168.7,168.54,168.6,25382.0,166.1579,166.2663,166.1086,166.1678,25382.0
2023-08-14 11:20:00,168.6,168.68,168.53,168.66,57740.0,166.1678,166.2466,166.0988,166.2269,57740.0
2023-08-14 11:25:00,168.65,168.8,168.51,168.8,23103.0,166.217,166.3649,166.079,166.3649,23103.0
2023-08-14 11:30:00,168.82,168.85,168.61,168.62,32696.0,166.3846,166.4141,166.1776,166.1875,32696.0
2023-08-14 11:35:00,168.58,168.75,168.53,168.73,18659.0,166.148,166.3156,166.0988,166.2959,18659.0
2023-08-14 11:40:00,168.72,168.88,168.65,168.79,28558.0,166.286,166.4437,166.217,166.355,28558.0
2023-08-14 11:45:00,168.81,169.09,168.8,169.07,37487.0,166.3747,166.6507,166.3649,166.631,37487.0
2023-08-14 11:50:00,169.08,169.2,168.96,168.98,34181.0,166.6408,166.7591,166.5226,166.5423,34181.0
2023-08-14 11:55:00,168.98,169.04,168.73,168.78,41514.0,166.5423,166.6014,166.2959,166.3452,41514.0
2023-08-14 12:00:00,168.79,168.9,168.72,168.89,24264.0,166.355,166.4634,166.286,166.4536,24264.0
2023-08-14 12:05:00,168.88,169.0,168.85,168.87,27352.0,166.4437,166.562,166.4141,166.4339,27352.0
2023-08-14 12:10:00,168.88,168.88,168.7,168.74,24676.0,166.4437,166.4437,166.2663,166.3057,24676.0
2023-08-14 12:15:00,168.74,168.77,168.55,168.73,25527.0,166.3057,166.3353,166.1185,166.2959,25527.0
2023-08-14 12:20:00,168.71,168.73,168.39,168.51,28000.0,166.2762,166.2959,165.9608,166.079,28000.0
2023-08-14 12:25:00,168.51,168.66,168.46,168.53,22242.0,166.079,166.2269,166.0298,166.0988,22242.0
2023-08-14 12:30:00,168.55,168.72,168.5,168.52,26914.0,166.1185,166.286,166.0692,166.0889,26914.0
2023-08-14 12:35:00,168.52,168.64,168.44,168.59,23503.0,166.0889,166.2072,166.0101,166.1579,23503.0
2023-08-14 12:40:00,168.58,168.68,168.52,168.65,23549.0,166.148,166.2466,166.0889,166.217,23549.0
2023-08-14 12:45:00,168.65,168.82,168.63,168.81,32881.0,166.217,166.3846,166.1973,166.3747,32881.0
2023-08-14 12:50:00,168.79,168.87,168.72,168.78,20212.0,166.355,166.4339,166.286,166.3452,20212.0
2023-08-14 12:55:00,168.76,168.85,168.74,168.85,12129.0,166.3254,166.4141,166.3057,166.4141,12129.0
2023-08-14 13:00:00,168.85,168.94,168.79,168.9,28473.0,166.4141,166.5028,166.355,166.4634,28473.0
2023-08-14 13:05:00,168.92,169.07,168.85,169.06,24006.0,166.4831,166.631,166.4141,166.6211,24006.0
2023-08-14 13:10:00,169.07,169.07,168.98,169.05,25366.0,166.631,166.631,166.5423,166.6113,25366.0
2023-08-14 13:15:00,169.04,169.1,169.03,169.08,19071.0,166.6014,166.6605,166.5915,166.6408,19071.0
2023-08-14 13:20:00,169.09,169.22,169.07,169.08,20347.0,166.6507,166.7788,166.631,166.6408,20347.0
2023-08-14 13:25:00,169.08,169.08,168.95,169.05,16642.0,166.6408,166.6408,166.5127,166.6113,16642.0
2023-08-14 13:30:00,169.06,169.1,168.91,168.92,26518.0,166.6211,166.6605,166.4733,166.4831,26518.0
2023-08-14 13:35:00,168.92,169.03,168.91,169.01,28681.0,166.4831,166.5915,166.4733,166.5718,28681.0
2023-08-14 13:40:00,169.01,169.07,168.96,169.0,22858.0,166.5718,166.631,166.5226,166.562,22858.0
2023-08-14 13:45:00,169.0,169.02,168.87,168.93,28357.0,166.562,166.5817,166.4339,166.493,28357.0
2023-08-14 13:50:00,168.91,168.96,168.8,168.94,26059.0,166.4733,166.5226,166.3649,166.5028,26059.0
2023-08-14 13:55:00,168.95,169.03,168.85,169.02,25960.0,166.5127,166.5915,166.4141,166.5817,25960.0
2023-08-14 14:00:00,169.03,169.04,168.9,168.98,18358.0,166.5915,166.6014,166.4634,166.5423,18358.0
2023-08-14 14:05:00,168.99,169.09,168.82,168.85,21031.0,166.5521,166.6507,166.3846,166.4141,21031.0
2023-08-14 14:10:00,168.82,168.95,168.69,168.87,18847.0,166.3846,166.5127,166.2565,166.4339,18847.0
2023-08-14 14:15:00,168.86,168.89,168.72,168.73,31971.0,166.424,166.4536,166.286,166.2959,31971.0
2023-08-14 14:20:00,168.72,168.9,168.7,168.84,25790.0,166.286,166.4634,166.2663,166.4043,25790.0
2023-08-14 14:25:00,168.85,168.9,168.77,168.87,19386.0,166.4141,166.4634,166.3353,166.4339,19386.0
2023-08-14 14:30:00,168.87,168.9,168.57,168.81,42933.0,166.4339,166.4634,166.1382,166.3747,42933.0
2023-08-14 14:35:00,168.83,168.89,168.71,168.74,29872.0,166.3944,166.4536,166.2762,166.3057,29872.0
2023-08-14 14:40:00,168.71,168.84,168.71,168.75,38987.0,166.2762,166.4043,166.2762,166.3156,38987.0
2023-08-14 14:45:00,168.74,168.86,168.69,168.83,23686.0,166.3057,166.424,166.2565,166.3944,23686.0
2023-08-14 14:50:00,168.83,168.96,168.77,168.95,45330.0,166.3944,166.5226,166.3353,166.5127,45330.0
2023-08-14 14:55:00,168.95,168.96,168.85,168.89,35990.0,166.5127,166.5226,166.4141,166.4536,35990.0
2023-08-14 15:00:00,168.9,169.03,168.82,168.99,41086.0,166.4634,166.5915,166.3846,166.5521,41086.0
2023-08-14 15:05:00,168.99,169.03,168.84,168.92,71048.0,166.5521,166.5915,166.4043,166.4831,71048.0
2023-08-14 15:10:00,168.92,169.07,168.85,169.06,32171.0,166.4831,166.631,166.4141,166.6211,32171.0
2023-08-14 15:15:00,169.05,169.1,168.97,169.09,45026.0,166.6113,166.6605,166.5324,166.6507,45026.0
2023-08-14 15:20:00,169.1,169.18,169.06,169.08,55499.0,166.6605,166.7394,166.6211,166.6408,55499.0
2023-08-14 15:25:00,169.09,169.13,169.0,169.06,38601.0,166.6507,166.6901,166.562,166.6211,38601.0
2023-08-14 15:30:00,169.05,169.09,169.01,169.05,42721.0,166.6113,166.6507,166.5718,166.6113,42721.0
2023-08-14 15:35:00,169.06,169.24,169.05,169.19,42284.0,166.6211,166.7985,166.6113,166.7492,42284.0
2023-08-14 15:40:00,169.19,169.38,169.18,169.35,116777.0,166.7492,166.9365,166.7394,166.9069,116777.0
2023-08-14 15:45:00,169.35,169.35,169.15,169.2,143932.0,166.9069,166.9069,166.7098,166.7591,143932.0
2023-08-14 15:50:00,169.2,169.24,169.1,169.19,174041.0,166.7591,166.7985,166.6605,166.7492,174041.0
2023-08-14 15:55:00,169.18,169.58,169.16,169.57,363979.0,166.7394,167.1336,166.7197,167.1238,363979.0
2023-08-15 09:30:00,169.06,169.35,168.91,169.23,162171.0,166.6211,166.9069,166.4733,166.7887,162171.0
2023-08-15 09:35:00,169.25,169.66,169.07,169.66,52325.0,166.8084,167.2125,166.631,167.2125,52325.0
2023-08-15 09:40:00,169.64,169.66,169.04,169.14,57595.0,167.1927,167.2125,166.6014,166.7,57595.0
2023-08-15 09:45:00,169.11,169.21,168.81,169.07,54267.0,166.6704,166.769,166.3747,166.631,54267.0
2023-08-15 09:50:00,169.07,169.3,168.92,169.02,49039.0,166.631,166.8577,166.4831,166.5817,49039.0
2023-08-15 09:55:00,169.01,169.05,168.73,168.78,22947.0,166.5718,166.6113,166.2959,166.3452,22947.0
2023-08-15 10:00:00,168.75,168.75,168.47,168.48,44752.0,166.3156,166.3156,166.0396,166.0495,44752.0
2023-08-15 10:05:00,168.46,168.48,167.95,168.09,95909.0,166.0298,166.0495,165.5271,165.6651,95909.0
2023-08-15 10:10:00,168.07,168.3,168.07,168.18,43965.0,165.6454,165.8721,165.6454,165.7538,43965.0
2023-08-15 10:15:00,168.17,168.3,168.16,168.18,30815.0,165.744,165.8721,165.7341,165.7538,30815.0
2023-08-15 10:20:00,168.16,168.49,168.01,168.01,45165.0,165.7341,166.0593,165.5863,165.5863,45165.0
2023-08-15 10:25:00,168.05,168.25,167.94,168.22,60790.0,165.6257,165.8228,165.5173,165.7932,60790.0
2023-08-15 10:30:00,168.2,168.24,167.86,167.93,44646.0,165.7735,165.8129,165.4384,165.5074,44646.0
2023-08-15 10:35:00,167.92,168.23,167.88,168.2,41123.0,165.4976,165.8031,165.4581,165.7735,41123.0
2023-08-15 10:40:00,168.19,168.3,168.05,168.21,22708.0,165.7637,165.8721,165.6257,165.7834,22708.0
2023-08-15 10:45:00,168.19,168.47,168.19,168.3,28890.0,165.7637,166.0396,165.7637,165.8721,28890.0
2023-08-15 10:50:00,168.32,168.4,168.25,168.25,10735.0,165.8918,165.9706,165.8228,165.8228,10735.0
2023-08-15 10:55:00,168.27,168.34,168.18,168.19,35265.0,165.8425,165.9115,165.7538,165.7637,35265.0
2023-08-15 11:00:00,168.19,168.66,168.19,168.64,32678.0,165.7637,166.2269,165.7637,166.2072,32678.0
2023-08-15 11:05:00,168.62,168.67,168.53,168.61,27185.0,166.1875,166.2367,166.0988,166.1776,27185.0
2023-08-15 11:10:00,168.62,168.77,168.62,168.74,34786.0,166.1875,166.3353,166.1875,166.3057,34786.0
2023-08-15 11:15:00,168.74,168.79,168.57,168.75,28370.0,166.3057,166.355,166.1382,166.3156,28370.0
2023-08-15 11:20:00,168.76,168.76,168.54,168.56,35670.0,166.3254,166.3254,166.1086,166.1283,35670.0
2023-08-15 11:25:00,168.57,168.8,168.45,168.74,41083.0,166.1382,166.3649,166.0199,166.3057,41083.0
2023-08-15 11:30:00,168.74,168.77,168.65,168.72,27234.0,166.3057,166.3353,166.217,166.286,27234.0
2023-08-15 11:35:00,168.71,168.92,168.68,168.91,47349.0,166.2762,166.4831,166.2466,166.4733,47349.0
2023-08-15 11:40:00,168.92,168.98,168.79,168.83,30332.0,166.4831,166.5423,166.355,166.3944,30332.0
2023-08-15 11:45:00,168.8,168.84,168.63,168.75,36162.0,166.3649,166.4043,166.1973,166.3156,36162.0
2023-08-15 11:50:00,168.78,168.89,168.73,168.82,26253.0,166.3452,166.4536,166.2959,166.3846,26253.0
2023-08-15 11:55:00,168.82,169.06,168.82,169.03,18447.0,166.3846,166.6211,166.3846,166.5915,18447.0
2023-08-15 12:00:00,169.05,169.18,168.97,169.0,58089.0,166.6113,166.7394,166.5324,166.562,58089.0
2023-08-15 12:05:00,168.99,169.04,168.69,168.73,24737.0,166.5521,166.6014,166.2565,166.2959,24737.0
2023-08-15 12:10:00,168.73,168.9,168.7,168.82,16902.0,166.2959,166.4634,166.2663,166.3846,16902.0
2023-08-15 12:15:00,168.81,168.89,168.66,168.88,27023.0,166.3747,166.4536,166.2269,166.4437,27023.0
2023-08-15 12:20:00,168.88,168.99,168.85,168.94,17407.0,166.4437,166.5521,166.4141,166.5028,17407.0
2023-08-15 12:25:00,168.94,168.94,168.77,168.86,22582.0,166.5028,166.5028,166.3353,166.424,22582.0
2023-08-15 12:30:00,168.86,168.92,168.71,168.75,17734.0,166.424,166.4831,166.2762,166.3156,17734.0
2023-08-15 12:35:00,168.73,168.82,168.68,168.73,16676.0,166.2959,166.3846,166.2466,166.2959,16676.0
2023-08-15 12:40:00,168.74,168.76,168.61,168.62,12423.0,166.3057,166.3254,166.1776,166.1875,12423.0
2023-08-15 12:45:00,168.6,168.69,168.52,168.56,25657.0,166.1678,166.2565,166.0889,166.1283,25657.0
2023-08-15 12:50:00,168.55,168.6,168.47,168.51,21624.0,166.1185,166.1678,166.0396,166.079,21624.0
2023-08-15 12:55:00,168.52,168.65,168.44,168.62,39191.0,166.0889,166.217,166.0101,166.1875,39191.0
2023-08-15 13:00:00,168.63,168.66,168.52,168.55,23793.0,166.1973,166.2269,166.0889,166.1185,23793.0
2023-08-15 13:05:00,168.55,168.55,168.43,168.5,20451.0,166.1185,166.1185,166.0002,166.0692,20451.0
2023-08-15 13:10:00,168.49,168.79,168.49,168.79,31033.0,166.0593,166.355,166.0593,166.355,31033.0
2023-08-15 13:15:00,168.8,168.91,168.79,168.84,24627.0,166.3649,166.4733,166.355,166.4043,24627.0
2023-08-15 13:20:00,168.84,168.89,168.76,168.82,19822.0,166.4043,166.4536,166.3254,166.3846,19822.0
2023-08-15 13:25:00,168.82,168.9,168.78,168.81,16848.0,166.3846,166.4634,166.3452,166.3747,16848.0
2023-08-15 13:30:00,168.8,168.83,168.6,168.63,24230.0,166.3649,166.3944,166.1678,166.1973,24230.0
2023-08-15 13:35:00,168.62,168.72,168.57,168.59,30701.0,166.1875,166.286,166.1382,166.1579,30701.0
2023-08-15 13:40:00,168.6,168.61,168.44,168.5,71644.0,166.1678,166.1776,166.0101,166.0692,71644.0
2023-08-15 13:45:00,168.48,168.6,168.46,168.51,28431.0,166.0495,166.1678,166.0298,166.079,28431.0
2023-08-15 13:50:00,168.51,168.61,168.5,168.56,38083.0,166.079,166.1776,166.0692,166.1283,38083.0
2023-08-15 13:55:00,168.55,168.68,168.48,168.64,23552.0,166.1185,166.2466,166.0495,166.2072,23552.0
2023-08-15 14:00:00,168.65,168.69,168.52,168.57,20774.0,166.217,166.2565,166.0889,166.1382,20774.0
2023-08-15 14:05:00,168.56,168.66,168.53,168.65,13476.0,166.1283,166.2269,166.0988,166.217,13476.0
2023-08-15 14:10:00,168.63,168.71,168.58,168.6,12123.0,166.1973,166.2762,166.148,166.1678,12123.0
2023-08-15 14:15:00,168.58,168.68,168.53,168.62,22616.0,166.148,166.2466,166.0988,166.1875,22616.0
2023-08-15 14:20:00,168.63,168.64,168.35,168.38,101379.0,166.1973,166.2072,165.9214,165.9509,101379.0
2023-08-15 14:25:00,168.38,168.47,168.38,168.44,24104.0,165.9509,166.0396,165.9509,166.0101,24104.0
2023-08-15 14:30:00,168.45,168.63,168.41,168.58,50869.0,166.0199,166.1973,165.9805,166.148,50869.0
2023-08-15 14:35:00,168.59,168.67,168.52,168.6,45677.0,166.1579,166.2367,166.0889,166.1678,45677.0
2023-08-15 14:40:00,168.59,168.7,168.56,168.69,15479.0,166.1579,166.2663,166.1283,166.2565,15479.0
2023-08-15 14:45:00,168.7,168.73,168.57,168.6,51958.0,166.2663,166.2959,166.1382,166.1678,51958.0
2023-08-15 14:50:00,168.61,168.63,168.57,168.59,14908.0,166.1776,166.1973,166.1382,166.1579,14908.0
2023-08-15 14:55:00,168.57,168.6,168.44,168.53,43739.0,166.1382,166.1678,166.0101,166.0988,43739.0
2023-08-15 15:00:00,168.56,168.59,168.45,168.48,30429.0,166.1283,166.1579,166.0199,166.0495,30429.0
2023-08-15 15:05:00,168.47,168.5,168.38,168.4,13564.0,166.0396,166.0692,165.9509,165.9706,13564.0
2023-08-15 15:10:00,168.4,168.53,168.27,168.29,31550.0,165.9706,166.0988,165.8425,165.8622,31550.0
2023-08-15 15:15:00,168.27,168.33,168.19,168.29,51079.0,165.8425,165.9016,165.7637,165.8622,51079.0
2023-08-15 15:20:00,168.29,168.29,168.1,168.13,43999.0,165.8622,165.8622,165.675,165.7045,43999.0
2023-08-15 15:25:00,168.13,168.15,167.68,167.69,97445.0,165.7045,165.7242,165.261,165.2709,97445.0
2023-08-15 15:30:00,167.69,167.83,167.58,167.78,103231.0,165.2709,165.4089,165.1625,165.3596,103231.0
2023-08-15 15:35:00,167.79,167.83,167.62,167.62,90627.0,165.3694,165.4089,165.2019,165.2019,90627.0
2023-08-15 15:40:00,167.62,167.66,167.5,167.58,102625.0,165.2019,165.2413,165.0836,165.1625,102625.0
2023-08-15 15:45:00,167.57,167.75,167.55,167.68,84053.0,165.1526,165.33,165.1329,165.261,84053.0
2023-08-15 15:50:00,167.68,167.87,167.59,167.77,177913.0,165.261,165.4483,165.1723,165.3497,177913.0
2023-08-15 15:55:00,167.77,168.02,167.72,167.86,256406.0,165.3497,165.5961,165.3004,165.4384,256406.0
2023-08-16 09:30:00,167.73,167.93,167.27,167.38,136756.0,165.3103,165.5074,164.8569,164.9654,136756.0
2023-08-16 09:35:00,167.39,167.99,167.29,167.86,83108.0,164.9752,165.5666,164.8766,165.4384,83108.0
2023-08-16 09:40:00,167.86,168.08,167.79,167.9,51676.0,165.4384,165.6553,165.3694,165.4778,51676.0
2023-08-16 09:45:00,167.9,168.28,167.68,168.16,45195.0,165.4778,165.8524,165.261,165.7341,45195.0
2023-08-16 09:50:00,168.19,168.19,167.8,167.8,39629.0,165.7637,165.7637,165.3793,165.3793,39629.0
2023-08-16 09:55:00,167.8,167.97,167.76,167.89,45798.0,165.3793,165.5468,165.3399,165.468,45798.0
2023-08-16 10:00:00,167.88,167.88,167.51,167.59,45625.0,165.4581,165.4581,165.0935,165.1723,45625.0
2023-08-16 10:05:00,167.6,168.08,167.59,167.93,25052.0,165.1822,165.6553,165.1723,165.5074,25052.0
2023-08-16 10:10:00,167.93,168.29,167.93,168.05,29918.0,165.5074,165.8622,165.5074,165.6257,29918.0
2023-08-16 10:15:00,168.06,168.37,168.04,168.36,26388.0,165.6355,165.9411,165.6158,165.9312,26388.0
2023-08-16 10:20:00,168.37,168.43,168.13,168.14,18047.0,165.9411,166.0002,165.7045,165.7144,18047.0
2023-08-16 10:25:00,168.15,168.16,167.94,168.01,22182.0,165.7242,165.7341,165.5173,165.5863,22182.0
2023-08-16 10:30:00,167.99,168.14,167.95,168.05,34016.0,165.5666,165.7144,165.5271,165.6257,34016.0
2023-08-16 10:35:00,168.02,168.19,167.93,168.14,50052.0,165.5961,165.7637,165.5074,165.7144,50052.0
2023-08-16 10:40:00,168.13,168.39,168.09,168.31,33437.0,165.7045,165.9608,165.6651,165.8819,33437.0
2023-08-16 10:45:00,168.29,168.29,167.9,167.92,24327.0,165.8622,165.8622,165.4778,165.4976,24327.0
2023-08-16 10:50:00,167.9,168.24,167.9,168.23,19946.0,165.4778,165.8129,165.4778,165.8031,19946.0
2023-08-16 10:55:00,168.24,168.37,168.16,168.36,115252.0,165.8129,165.9411,165.7341,165.9312,115252.0
2023-08-16 11:00:00,168.38,168.43,168.2,168.38,35344.0,165.9509,166.0002,165.7735,165.9509,35344.0
2023-08-16 11:05:00,168.4,168.49,168.32,168.37,16563.0,165.9706,166.0593,165.8918,165.9411,16563.0
2023-08-16 11:10:00,168.37,168.4,168.2,168.25,16179.0,165.9411,165.9706,165.7735,165.8228,16179.0
2023-08-16 11:15:00,168.25,168.33,168.1,168.14,34672.0,165.8228,165.9016,165.675,165.7144,34672.0
2023-08-16 11:20:00,168.17,168.36,168.11,168.31,21584.0,165.744,165.9312,165.6848,165.8819,21584.0
2023-08-16 11:25:00,168.3,168.3,168.03,168.14,29883.0,165.8721,165.8721,165.606,165.7144,29883.0
2023-08-16 11:30:00,168.13,168.13,167.96,168.02,27940.0,165.7045,165.7045,165.537,165.5961,27940.0
2023-08-16 11:35:00,168.02,168.07,167.94,167.94,25275.0,165.5961,165.6454,165.5173,165.5173,25275.0
2023-08-16 11:40:00,167.95,168.07,167.91,167.94,63427.0,165.5271,165.6454,165.4877,165.5173,63427.0
2023-08-16 11:45:00,167.92,167.96,167.69,167.71,37543.0,165.4976,165.537,165.2709,165.2906,37543.0
2023-08-16 11:50:00,167.71,167.75,167.56,167.71,26326.0,165.2906,165.33,165.1428,165.2906,26326.0
2023-08-16 11:55:00,167.72,167.74,167.41,167.52,47834.0,165.3004,165.3202,164.9949,165.1033,47834.0
2023-08-16 12:00:00,167.51,167.66,167.46,167.51,26746.0,165.0935,165.2413,165.0442,165.0935,26746.0
2023-08-16 12:05:00,167.51,167.55,167.35,167.39,31398.0,165.0935,165.1329,164.9358,164.9752,31398.0
2023-08-16 12:10:00,167.39,167.39,167.14,167.21,46589.0,164.9752,164.9752,164.7288,164.7978,46589.0
2023-08-16 12:15:00,167.23,167.3,167.11,167.13,112743.0,164.8175,164.8865,164.6992,164.719,112743.0
2023-08-16 12:20:00,167.15,167.22,167.11,167.2,21299.0,164.7387,164.8077,164.6992,164.7879,21299.0
2023-08-16 12:25:00,167.22,167.22,167.08,167.15,31188.0,164.8077,164.8077,164.6697,164.7387,31188.0
2023-08-16 12:30:00,167.17,167.29,167.1,167.23,26955.0,164.7584,164.8766,164.6894,164.8175,26955.0
2023-08-16 12:35:00,167.24,167.43,167.24,167.39,20449.0,164.8274,165.0146,164.8274,164.9752,20449.0
2023-08-16 12:40:00,167.38,167.49,167.35,167.44,16202.0,164.9654,165.0738,164.9358,165.0245,16202.0
2023-08-16 12:45:00,167.44,167.44,167.32,167.36,17163.0,165.0245,165.0245,164.9062,164.9456,17163.0
2023-08-16 12:50:00,167.36,167.39,167.3,167.3,18952.0,164.9456,164.9752,164.8865,164.8865,18952.0
2023-08-16 12:55:00,167.28,167.33,167.17,167.22,15422.0,164.8668,164.9161,164.7584,164.8077,15422.0
2023-08-16 13:00:00,167.22,167.39,167.22,167.32,12576.0,164.8077,164.9752,164.8077,164.9062,12576.0
2023-08-16 13:05:00,167.31,167.37,167.01,167.04,32733.0,164.8964,164.9555,164.6007,164.6303,32733.0
2023-08-16 13:10:00,167.05,167.13,166.9,167.11,142478.0,164.6401,164.719,164.4923,164.6992,142478.0
2023-08-16 13:15:00,167.11,167.22,167.09,167.15,25269.0,164.6992,164.8077,164.6795,164.7387,25269.0
2023-08-16 13:20:00,167.16,167.28,167.13,167.25,17839.0,164.7485,164.8668,164.719,164.8372,17839.0
2023-08-16 13:25:00,167.25,167.29,167.18,167.21,16577.0,164.8372,164.8766,164.7682,164.7978,16577.0
2023-08-16 13:30:00,167.18,167.28,167.12,167.22,13668.0,164.7682,164.8668,164.7091,164.8077,13668.0
2023-08-16 13:35:00,167.23,167.32,167.19,167.31,18089.0,164.8175,164.9062,164.7781,164.8964,18089.0
2023-08-16 13:40:00,167.31,167.66,167.31,167.53,33920.0,164.8964,165.2413,164.8964,165.1132,33920.0
2023-08-16 13:45:00,167.56,167.82,167.51,167.7,25529.0,165.1428,165.399,165.0935,165.2807,25529.0
2023-08-16 13:50:00,167.72,167.76,167.58,167.61,19121.0,165.3004,165.3399,165.1625,165.192,19121.0
2023-08-16 13:55:00,167.65,167.68,167.57,167.6,11492.0,165.2315,165.261,165.1526,165.1822,11492.0
2023-08-16 14:00:00,167.57,167.59,167.1,167.2,68502.0,165.1526,165.1723,164.6894,164.7879,68502.0
2023-08-16 14:05:00,167.26,167.34,167.2,167.28,31823.0,164.8471,164.9259,164.7879,164.8668,31823.0
2023-08-16 14:10:00,167.26,167.27,166.88,167.16,69278.0,164.8471,164.8569,164.4726,164.7485,69278.0
2023-08-16 14:15:00,167.15,167.56,167.12,167.53,67934.0,164.7387,165.1428,164.7091,165.1132,67934.0
2023-08-16 14:20:00,167.56,167.89,167.5,167.82,61682.0,165.1428,165.468,165.0836,165.399,61682.0
2023-08-16 14:25:00,167.81,167.95,167.6,167.83,46767.0,165.3891,165.5271,165.1822,165.4089,46767.0
2023-08-16 14:30:00,167.83,168.03,167.75,167.84,48318.0,165.4089,165.606,165.33,165.4187,48318.0
2023-08-16 14:35:00,167.87,167.92,167.74,167.79,34529.0,165.4483,165.4976,165.3202,165.3694,34529.0
2023-08-16 14:40:00,167.75,167.78,167.41,167.56,58537.0,165.33,165.3596,164.9949,165.1428,58537.0
2023-08-16 14:45:00,167.57,167.67,167.36,167.39,37411.0,165.1526,165.2512,164.9456,164.9752,37411.0
2023-08-16 14:50:00,167.39,167.42,167.23,167.3,42542.0,164.9752,165.0048,164.8175,164.8865,42542.0
2023-08-16 14:55:00,167.29,167.46,167.27,167.4,37340.0,164.8766,165.0442,164.8569,164.9851,37340.0
2023-08-16 15:00:00,167.4,167.4,167.15,167.22,32453.0,164.9851,164.9851,164.7387,164.8077,32453.0
2023-08-16 15:05:00,167.22,167.22,166.93,166.99,41867.0,164.8077,164.8077,164.5218,164.581,41867.0
2023-08-16 15:10:00,166.99,167.07,166.55,166.63,71095.0,164.581,164.6598,164.1473,164.2262,71095.0
2023-08-16 15:15:00,166.58,166.63,166.43,166.6,67014.0,164.1769,164.2262,164.0291,164.1966,67014.0
2023-08-16 15:20:00,166.59,166.75,166.51,166.55,98765.0,164.1867,164.3444,164.1079,164.1473,98765.0
2023-08-16 15:25:00,166.56,166.67,166.51,166.62,77633.0,164.1572,164.2656,164.1079,164.2163,77633.0
2023-08-16 15:30:00,166.64,166.84,166.54,166.8,61501.0,164.236,164.4331,164.1375,164.3937,61501.0
2023-08-16 15:35:00,166.81,166.88,166.63,166.68,90178.0,164.4036,164.4726,164.2262,164.2754,90178.0
2023-08-16 15:40:00,166.69,166.77,166.56,166.72,69391.0,164.2853,164.3642,164.1572,164.3149,69391.0
2023-08-16 15:45:00,166.72,166.79,166.66,166.74,73639.0,164.3149,164.3839,164.2557,164.3346,73639.0
2023-08-16 15:50:00,166.75,166.75,166.4,166.46,158912.0,164.3444,164.3444,163.9995,164.0586,158912.0
2023-08-16 15:55:00,166.47,166.6,166.28,166.31,311099.0,164.0685,164.1966,163.8812,163.9108,311099.0
2023-08-17 09:30:00,167.03,167.34,166.84,166.87,110680.0,164.6204,164.9259,164.4331,164.4627,110680.0
2023-08-17 09:35:00,166.82,166.89,166.62,166.68,34134.0,164.4134,164.4824,164.2163,164.2754,34134.0
2023-08-17 09:40:00,166.68,166.86,166.36,166.39,101984.0,164.2754,164.4529,163.9601,163.9896,101984.0
2023-08-17 09:45:00,166.38,166.44,166.23,166.42,66656.0,163.9798,164.0389,163.8319,164.0192,66656.0
2023-08-17 09:50:00,166.44,166.52,166.05,166.1,89667.0,164.0389,164.1178,163.6545,163.7038,89667.0
2023-08-17 09:55:00,166.09,166.41,165.99,166.25,129211.0,163.694,164.0093,163.5954,163.8517,129211.0
2023-08-17 10:00:00,166.25,166.4,166.15,166.22,63126.0,163.8517,163.9995,163.7531,163.8221,63126.0
2023-08-17 10:05:00,166.21,166.4,166.04,166.17,65037.0,163.8122,163.9995,163.6447,163.7728,65037.0
2023-08-17 10:10:00,166.15,166.2,165.79,165.94,67872.0,163.7531,163.8024,163.3983,163.5461,67872.0
2023-08-17 10:15:00,165.93,166.22,165.83,165.91,38516.0,163.5363,163.8221,163.4377,163.5166,38516.0
2023-08-17 10:20:00,165.94,166.12,165.9,165.94,22735.0,163.5461,163.7235,163.5067,163.5461,22735.0
2023-08-17 10:25:00,165.93,165.98,165.74,165.8,32800.0,163.5363,163.5855,163.349,163.4081,32800.0
2023-08-17 10:30:00,165.82,166.04,165.56,165.56,46408.0,163.4279,163.6447,163.1716,163.1716,46408.0
2023-08-17 10:35:00,165.55,165.66,165.45,165.62,61345.0,163.1617,163.2702,163.0632,163.2307,61345.0
2023-08-17 10:40:00,165.62,165.63,165.42,165.52,78475.0,163.2307,163.2406,163.0336,163.1322,78475.0
2023-08-17 10:45:00,165.58,165.76,165.56,165.72,42196.0,163.1913,163.3687,163.1716,163.3293,42196.0
2023-08-17 10:50:00,165.73,166.02,165.72,166.0,63307.0,163.3392,163.625,163.3293,163.6053,63307.0
2023-08-17 10:55:00,165.99,166.02,165.67,165.67,101548.0,163.5954,163.625,163.28,163.28,101548.0
2023-08-17 11:00:00,165.67,165.71,165.46,165.52,36960.0,163.28,163.3194,163.073,163.1322,36960.0
2023-08-17 11:05:00,165.52,165.7,165.38,165.4,26513.0,163.1322,163.3096,162.9942,163.0139,26513.0
2023-08-17 11:10:00,165.4,165.62,165.4,165.5,37934.0,163.0139,163.2307,163.0139,163.1125,37934.0
2023-08-17 11:15:00,165.5,165.57,165.4,165.4,45702.0,163.1125,163.1815,163.0139,163.0139,45702.0
2023-08-17 11:20:00,165.43,165.67,165.33,165.65,51930.0,163.0435,163.28,162.9449,163.2603,51930.0
2023-08-17 11:25:00,165.65,165.67,165.38,165.39,33578.0,163.2603,163.28,162.9942,163.0041,33578.0
2023-08-17 11:30:00,165.41,165.46,165.29,165.42,33651.0,163.0238,163.073,162.9055,163.0336,33651.0
2023-08-17 11:35:00,165.42,165.6,165.32,165.44,45209.0,163.0336,163.211,162.9351,163.0533,45209.0
2023-08-17 11:40:00,165.43,165.68,165.4,165.5,33661.0,163.0435,163.2899,163.0139,163.1125,33661.0
2023-08-17 11:45:00,165.49,165.57,165.39,165.43,51436.0,163.1026,163.1815,163.0041,163.0435,51436.0
2023-08-17 11:50:00,165.41,165.72,165.4,165.54,36993.0,163.0238,163.3293,163.0139,163.1519,36993.0
2023-08-17 11:55:00,165.52,165.84,165.49,165.81,29672.0,163.1322,163.4476,163.1026,163.418,29672.0
2023-08-17 12:00:00,165.83,165.85,165.69,165.7,26163.0,163.4377,163.4574,163.2997,163.3096,26163.0
2023-08-17 12:05:00,165.75,165.76,165.54,165.66,24937.0,163.3589,163.3687,163.1519,163.2702,24937.0
2023-08-17 12:10:00,165.68,165.92,165.68,165.89,25406.0,163.2899,163.5264,163.2899,163.4968,25406.0
2023-08-17 12:15:00,165.87,165.98,165.8,165.92,24079.0,163.4771,163.5855,163.4081,163.5264,24079.0
2023-08-17 12:20:00,165.91,166.11,165.8,166.08,38387.0,163.5166,163.7137,163.4081,163.6841,38387.0
2023-08-17 12:25:00,166.09,166.31,166.07,166.22,32317.0,163.694,163.9108,163.6742,163.8221,32317.0
2023-08-17 12:30:00,166.24,166.26,166.05,166.05,18755.0,163.8418,163.8615,163.6545,163.6545,18755.0
2023-08-17 12:35:00,166.07,166.1,165.96,166.0,12175.0,163.6742,163.7038,163.5658,163.6053,12175.0
2023-08-17 12:40:00,165.98,166.14,165.97,166.1,14665.0,163.5855,163.7432,163.5757,163.7038,14665.0
2023-08-17 12:45:00,166.09,166.15,166.0,166.09,13610.0,163.694,163.7531,163.6053,163.694,13610.0
2023-08-17 12:50:00,166.14,166.33,166.13,166.33,23095.0,163.7432,163.9305,163.7334,163.9305,23095.0
2023-08-17 12:55:00,166.35,166.42,166.31,166.4,27514.0,163.9502,164.0192,163.9108,163.9995,27514.0
2023-08-17 13:00:00,166.43,166.46,166.3,166.31,94109.0,164.0291,164.0586,163.9009,163.9108,94109.0
2023-08-17 13:05:00,166.28,166.38,166.24,166.25,21917.0,163.8812,163.9798,163.8418,163.8517,21917.0
2023-08-17 13:10:00,166.24,166.28,166.15,166.24,25262.0,163.8418,163.8812,163.7531,163.8418,25262.0
2023-08-17 13:15:00,166.26,166.33,166.14,166.15,14925.0,163.8615,163.9305,163.7432,163.7531,14925.0
2023-08-17 13:20:00,166.13,166.13,165.95,165.95,32260.0,163.7334,163.7334,163.556,163.556,32260.0
2023-08-17 13:25:00,165.93,166.01,165.87,165.91,31802.0,163.5363,163.6151,163.4771,163.5166,31802.0
2023-08-17 13:30:00,165.88,165.88,165.75,165.76,29666.0,163.487,163.487,163.3589,163.3687,29666.0
2023-08-17 13:35:00,165.75,165.86,165.73,165.79,25637.0,163.3589,163.4673,163.3392,163.3983,25637.0
2023-08-17 13:40:00,165.78,165.82,165.49,165.59,80532.0,163.3884,163.4279,163.1026,163.2012,80532.0
2023-08-17 13:45:00,165.56,165.62,165.52,165.56,25055.0,163.1716,163.2307,163.1322,163.1716,25055.0
2023-08-17 13:50:00,165.6,165.75,165.57,165.71,22273.0,163.211,163.3589,163.1815,163.3194,22273.0
2023-08-17 13:55:00,165.71,165.71,165.6,165.67,17210.0,163.3194,163.3194,163.211,163.28,17210.0
2023-08-17 14:00:00,165.66,165.74,165.55,165.56,14787.0,163.2702,163.349,163.1617,163.1716,14787.0
2023-08-17 14:05:00,165.54,165.72,165.44,165.69,28780.0,163.1519,163.3293,163.0533,163.2997,28780.0
2023-08-17 14:10:00,165.68,165.7,165.59,165.63,16835.0,163.2899,163.3096,163.2012,163.2406,16835.0
2023-08-17 14:15:00,165.6,165.6,165.46,165.51,29081.0,163.211,163.211,163.073,163.1223,29081.0
2023-08-17 14:20:00,165.49,165.56,165.41,165.56,21560.0,163.1026,163.1716,163.0238,163.1716,21560.0
2023-08-17 14:25:00,165.58,165.71,165.58,165.62,42826.0,163.1913,163.3194,163.1913,163.2307,42826.0
2023-08-17 14:30:00,165.63,165.63,165.42,165.51,44554.0,163.2406,163.2406,163.0336,163.1223,44554.0
2023-08-17 14:35:00,165.49,165.58,165.37,165.55,48587.0,163.1026,163.1913,162.9843,163.1617,48587.0
2023-08-17 14:40:00,165.54,165.55,165.36,165.38,31237.0,163.1519,163.1617,162.9745,162.9942,31237.0
2023-08-17 14:45:00,165.39,165.42,165.2,165.34,98487.0,163.0041,163.0336,162.8168,162.9548,98487.0
2023-08-17 14:50:00,165.33,165.44,165.17,165.19,74734.0,162.9449,163.0533,162.7872,162.8069,74734.0
2023-08-17 14:55:00,165.18,165.24,165.01,165.15,69334.0,162.7971,162.8562,162.6295,162.7675,69334.0
2023-08-17 15:00:00,165.14,165.24,164.96,165.0,63342.0,162.7577,162.8562,162.5803,162.6197,63342.0
2023-08-17 15:05:00,165.0,165.17,164.82,164.83,68921.0,162.6197,162.7872,162.4423,162.4521,68921.0
2023-08-17 15:10:00,164.83,164.85,164.63,164.67,67405.0,162.4521,162.4718,162.255,162.2944,67405.0
2023-08-17 15:15:00,164.67,164.73,164.46,164.72,62956.0,162.2944,162.3536,162.0875,162.3437,62956.0
2023-08-17 15:20:00,164.72,164.74,164.5,164.59,25964.0,162.3437,162.3634,162.1269,162.2156,25964.0
2023-08-17 15:25:00,164.59,164.92,164.56,164.9,136078.0,162.2156,162.5408,162.186,162.5211,136078.0
2023-08-17 15:30:00,164.9,164.95,164.58,164.71,97849.0,162.5211,162.5704,162.2057,162.3339,97849.0
2023-08-17 15:35:00,164.72,164.87,164.66,164.76,111291.0,162.3437,162.4916,162.2846,162.3831,111291.0
2023-08-17 15:40:00,164.75,164.86,164.59,164.62,111660.0,162.3733,162.4817,162.2156,162.2452,111660.0
2023-08-17 15:45:00,164.61,164.73,164.5,164.67,107177.0,162.2353,162.3536,162.1269,162.2944,107177.0
2023-08-17 15:50:00,164.67,165.09,164.67,165.08,164787.0,162.2944,162.7084,162.2944,162.6985,164787.0
2023-08-17 15:55:00,165.09,165.16,164.68,164.71,385827.0,162.7084,162.7774,162.3043,162.3339,385827.0
2023-08-18 09:30:00,163.04,163.58,163.0,163.29,515553.0,160.688,161.2202,160.6485,160.9344,515553.0
2023-08-18 09:35:00,163.29,163.69,163.05,163.54,156683.0,160.9344,161.3286,160.6978,161.1807,156683.0
2023-08-18 09:40:00,163.56,163.7,163.27,163.63,129053.0,161.2005,161.3384,160.9146,161.2694,129053.0
2023-08-18 09:45:00,163.62,163.79,163.34,163.77,74914.0,161.2596,161.4271,160.9836,161.4074,74914.0
2023-08-18 09:50:00,163.73,163.91,163.38,163.54,60542.0,161.368,161.5454,161.0231,161.1807,60542.0
2023-08-18 09:55:00,163.54,163.54,163.16,163.26,67554.0,161.1807,161.1807,160.8062,160.9048,67554.0
2023-08-18 10:00:00,163.25,163.34,163.0,163.29,110073.0,160.8949,160.9836,160.6485,160.9344,110073.0
2023-08-18 10:05:00,163.29,163.31,163.08,163.26,78550.0,160.9344,160.9541,160.7274,160.9048,78550.0
2023-08-18 10:10:00,163.27,163.48,163.16,163.42,74805.0,160.9146,161.1216,160.8062,161.0625,74805.0
2023-08-18 10:15:00,163.41,163.44,162.94,163.39,108229.0,161.0526,161.0822,160.5894,161.0329,108229.0
2023-08-18 10:20:00,163.39,163.7,163.38,163.63,109173.0,161.0329,161.3384,161.0231,161.2694,109173.0
2023-08-18 10:25:00,163.65,163.69,163.23,163.23,62340.0,161.2892,161.3286,160.8752,160.8752,62340.0
2023-08-18 10:30:00,163.23,163.59,163.19,163.59,56547.0,160.8752,161.23,160.8358,161.23,56547.0
2023-08-18 10:35:00,163.58,163.97,163.56,163.89,86043.0,161.2202,161.6045,161.2005,161.5257,86043.0
2023-08-18 10:40:00,163.87,164.0,163.8,163.97,53256.0,161.506,161.6341,161.437,161.6045,53256.0
2023-08-18 10:45:00,163.97,164.01,163.75,163.85,53796.0,161.6045,161.644,161.3877,161.4863,53796.0
2023-08-18 10:50:00,163.85,163.88,163.52,163.68,72280.0,161.4863,161.5158,161.161,161.3187,72280.0
2023-08-18 10:55:00,163.69,163.93,163.68,163.92,62017.0,161.3286,161.5651,161.3187,161.5553,62017.0
2023-08-18 11:00:00,163.92,164.23,163.92,164.18,96773.0,161.5553,161.8608,161.5553,161.8115,96773.0
2023-08-18 11:05:00,164.19,164.24,163.85,163.91,75449.0,161.8214,161.8706,161.4863,161.5454,75449.0
2023-08-18 11:10:00,163.92,164.2,163.91,164.14,35682.0,161.5553,161.8312,161.5454,161.7721,35682.0
2023-08-18 11:15:00,164.17,164.39,164.14,164.17,59792.0,161.8017,162.0185,161.7721,161.8017,59792.0
2023-08-18 11:20:00,164.18,164.31,164.06,164.15,55883.0,161.8115,161.9396,161.6932,161.7819,55883.0
2023-08-18 11:25:00,164.16,164.22,163.96,163.97,66537.0,161.7918,161.8509,161.5947,161.6045,66537.0
2023-08-18 11:30:00,163.96,164.12,163.9,163.94,67668.0,161.5947,161.7524,161.5356,161.575,67668.0
2023-08-18 11:35:00,163.93,164.12,163.92,163.93,37759.0,161.5651,161.7524,161.5553,161.5651,37759.0
2023-08-18 11:40:00,163.95,164.09,163.67,164.09,46100.0,161.5848,161.7228,161.3089,161.7228,46100.0
2023-08-18 11:45:00,164.08,164.21,164.04,164.17,21255.0,161.713,161.8411,161.6735,161.8017,21255.0
2023-08-18 11:50:00,164.19,164.5,164.17,164.41,25592.0,161.8214,162.1269,161.8017,162.0382,25592.0
2023-08-18 11:55:00,164.42,164.71,164.39,164.67,35812.0,162.0481,162.3339,162.0185,162.2944,35812.0
2023-08-18 12:00:00,164.68,164.81,164.54,164.72,72847.0,162.3043,162.4324,162.1663,162.3437,72847.0
2023-08-18 12:05:00,164.73,164.81,164.65,164.77,60530.0,162.3536,162.4324,162.2747,162.393,60530.0
2023-08-18 12:10:00,164.77,164.81,164.49,164.62,46989.0,162.393,162.4324,162.117,162.2452,46989.0
2023-08-18 12:15:00,164.61,164.62,164.39,164.44,42152.0,162.2353,162.2452,162.0185,162.0678,42152.0
2023-08-18 12:20:00,164.45,164.53,164.39,164.42,26835.0,162.0776,162.1565,162.0185,162.0481,26835.0
2023-08-18 12:25:00,164.43,164.47,164.34,164.38,29089.0,162.0579,162.0973,161.9692,162.0086,29089.0
2023-08-18 12:30:00,164.38,164.53,164.32,164.45,27411.0,162.0086,162.1565,161.9495,162.0776,27411.0
2023-08-18 12:35:00,164.45,164.57,164.36,164.56,21168.0,162.0776,162.1959,161.9889,162.186,21168.0
2023-08-18 12:40:00,164.57,164.72,164.53,164.71,25678.0,162.1959,162.3437,162.1565,162.3339,25678.0
2023-08-18 12:45:00,164.71,164.83,164.59,164.77,19167.0,162.3339,162.4521,162.2156,162.393,19167.0
2023-08-18 12:50:00,164.77,164.85,164.7,164.72,21321.0,162.393,162.4718,162.324,162.3437,21321.0
2023-08-18 12:55:00,164.72,164.74,164.47,164.52,153674.0,162.3437,162.3634,162.0973,162.1466,153674.0
2023-08-18 13:00:00,164.51,164.66,164.4,164.64,43149.0,162.1368,162.2846,162.0283,162.2649,43149.0
2023-08-18 13:05:00,164.63,164.77,164.48,164.55,34958.0,162.255,162.393,162.1072,162.1762,34958.0
2023-08-18 13:10:00,164.53,164.6,164.39,164.57,36203.0,162.1565,162.2255,162.0185,162.1959,36203.0
2023-08-18 13:15:00,164.56,164.67,164.47,164.47,42312.0,162.186,162.2944,162.0973,162.0973,42312.0
2023-08-18 13:20:00,164.47,164.55,164.28,164.28,57493.0,162.0973,162.1762,161.9101,161.9101,57493.0
2023-08-18 13:25:00,164.28,164.62,164.13,164.6,46608.0,161.9101,162.2452,161.7622,162.2255,46608.0
2023-08-18 13:30:00,164.61,164.76,164.54,164.76,47865.0,162.2353,162.3831,162.1663,162.3831,47865.0
2023-08-18 13:35:00,164.75,164.77,164.48,164.51,38362.0,162.3733,162.393,162.1072,162.1368,38362.0
2023-08-18 13:40:00,164.5,164.67,164.41,164.66,58678.0,162.1269,162.2944,162.0382,162.2846,58678.0
2023-08-18 13:45:00,164.69,164.8,164.66,164.75,36393.0,162.3142,162.4226,162.2846,162.3733,36393.0
2023-08-18 13:50:00,164.7,164.83,164.67,164.83,31413.0,162.324,162.4521,162.2944,162.4521,31413.0
2023-08-18 13:55:00,164.81,164.81,164.66,164.79,32181.0,162.4324,162.4324,162.2846,162.4127,32181.0
2023-08-18 14:00:00,164.79,164.85,164.74,164.82,44128.0,162.4127,162.4718,162.3634,162.4423,44128.0
2023-08-18 14:05:00,164.82,165.01,164.82,164.85,63389.0,162.4423,162.6295,162.4423,162.4718,63389.0
2023-08-18 14:10:00,164.85,164.86,164.63,164.8,71469.0,162.4718,162.4817,162.255,162.4226,71469.0
2023-08-18 14:15:00,164.8,164.97,164.7,164.86,33174.0,162.4226,162.5901,162.324,162.4817,33174.0
2023-08-18 14:20:00,164.86,165.01,164.8,164.87,28857.0,162.4817,162.6295,162.4226,162.4916,28857.0
2023-08-18 14:25:00,164.86,164.93,164.74,164.9,47284.0,162.4817,162.5507,162.3634,162.5211,47284.0
2023-08-18 14:30:00,164.92,165.18,164.87,165.1,42787.0,162.5408,162.7971,162.4916,162.7182,42787.0
2023-08-18 14:35:00,165.1,165.25,165.07,165.25,35779.0,162.7182,162.8661,162.6887,162.8661,35779.0
2023-08-18 14:40:00,165.25,165.34,165.08,165.1,103702.0,162.8661,162.9548,162.6985,162.7182,103702.0
2023-08-18 14:45:00,165.11,165.29,165.06,165.23,111406.0,162.7281,162.9055,162.6788,162.8464,111406.0
2023-08-18 14:50:00,165.23,165.24,164.93,165.0,43064.0,162.8464,162.8562,162.5507,162.6197,43064.0
2023-08-18 14:55:00,165.0,165.14,164.94,164.97,35211.0,162.6197,162.7577,162.5605,162.5901,35211.0
2023-08-18 15:00:00,164.95,164.96,164.77,164.92,39213.0,162.5704,162.5803,162.393,162.5408,39213.0
2023-08-18 15:05:00,164.91,165.07,164.87,164.89,68357.0,162.531,162.6887,162.4916,162.5113,68357.0
2023-08-18 15:10:00,164.91,164.92,164.64,164.74,79754.0,162.531,162.5408,162.2649,162.3634,79754.0
2023-08-18 15:15:00,164.72,164.85,164.69,164.84,55409.0,162.3437,162.4718,162.3142,162.462,55409.0
2023-08-18 15:20:00,164.84,164.99,164.74,164.83,56865.0,162.462,162.6098,162.3634,162.4521,56865.0
2023-08-18 15:25:00,164.84,165.07,164.82,165.04,39224.0,162.462,162.6887,162.4423,162.6591,39224.0
2023-08-18 15:30:00,165.04,165.11,164.95,165.08,45257.0,162.6591,162.7281,162.5704,162.6985,45257.0
2023-08-18 15:35:00,165.08,165.08,164.94,165.04,57430.0,162.6985,162.6985,162.5605,162.6591,57430.0
2023-08-18 15:40:00,165.05,165.33,165.03,165.28,65026.0,162.669,162.9449,162.6493,162.8956,65026.0
2023-08-18 15:45:00,165.28,165.63,165.28,165.51,131973.0,162.8956,163.2406,162.8956,163.1223,131973.0
2023-08-18 15:50:00,165.52,165.59,164.92,164.94,171921.0,163.1322,163.2012,162.5408,162.5605,171921.0
2023-08-18 15:55:00,164.93,165.0,164.72,164.98,325661.0,162.5507,162.6197,162.3437,162.6,325661.0
2023-08-21 09:30:00,165.81,166.27,165.79,166.22,131712.0,163.418,163.8714,163.3983,163.8221,131712.0
2023-08-21 09:35:00,166.25,166.66,166.24,166.58,62655.0,163.8517,164.2557,163.8418,164.1769,62655.0
2023-08-21 09:40:00,166.57,166.82,166.57,166.62,80867.0,164.167,164.4134,164.167,164.2163,80867.0
2023-08-21 09:45:00,166.64,166.65,166.37,166.5,165193.0,164.236,164.2459,163.9699,164.098,165193.0
2023-08-21 09:50:00,166.49,166.59,166.37,166.53,63819.0,164.0882,164.1867,163.9699,164.1276,63819.0
2023-08-21 09:55:00,166.52,166.94,166.48,166.94,60989.0,164.1178,164.5317,164.0783,164.5317,60989.0
2023-08-21 10:00:00,166.95,167.01,166.79,167.01,123814.0,164.5416,164.6007,164.3839,164.6007,123814.0
2023-08-21 10:05:00,167.02,167.24,167.01,167.12,37464.0,164.6105,164.8274,164.6007,164.7091,37464.0
2023-08-21 10:10:00,167.13,167.15,166.66,166.67,57114.0,164.719,164.7387,164.2557,164.2656,57114.0
2023-08-21 10:15:00,166.65,166.68,166.5,166.61,66404.0,164.2459,164.2754,164.098,164.2065,66404.0
2023-08-21 10:20:00,166.62,166.64,166.26,166.28,110613.0,164.2163,164.236,163.8615,163.8812,110613.0
2023-08-21 10:25:00,166.28,166.31,165.9,165.95,69369.0,163.8812,163.9108,163.5067,163.556,69369.0
2023-08-21 10:30:00,165.97,166.19,165.85,166.15,75136.0,163.5757,163.7925,163.4574,163.7531,75136.0
2023-08-21 10:35:00,166.15,166.23,165.99,166.16,50965.0,163.7531,163.8319,163.5954,163.763,50965.0
2023-08-21 10:40:00,166.19,166.45,166.15,166.32,37443.0,163.7925,164.0488,163.7531,163.9206,37443.0
2023-08-21 10:45:00,166.31,166.53,166.22,166.37,26547.0,163.9108,164.1276,163.8221,163.9699,26547.0
2023-08-21 10:50:00,166.38,166.41,166.11,166.24,25669.0,163.9798,164.0093,163.7137,163.8418,25669.0
2023-08-21 10:55:00,166.23,166.31,166.13,166.16,30322.0,163.8319,163.9108,163.7334,163.763,30322.0
2023-08-21 11:00:00,166.17,166.42,166.01,166.37,32968.0,163.7728,164.0192,163.6151,163.9699,32968.0
2023-08-21 11:05:00,166.35,166.39,165.95,166.05,41953.0,163.9502,163.9896,163.556,163.6545,41953.0
2023-08-21 11:10:00,166.06,166.07,165.81,165.89,53768.0,163.6644,163.6742,163.418,163.4968,53768.0
2023-08-21 11:15:00,165.89,165.92,165.65,165.92,51226.0,163.4968,163.5264,163.2603,163.5264,51226.0
2023-08-21 11:20:00,165.92,166.01,165.81,165.86,46926.0,163.5264,163.6151,163.418,163.4673,46926.0
2023-08-21 11:25:00,165.85,165.96,165.8,165.85,32110.0,163.4574,163.5658,163.4081,163.4574,32110.0
2023-08-21 11:30:00,165.85,166.14,165.82,166.11,35007.0,163.4574,163.7432,163.4279,163.7137,35007.0
2023-08-21 11:35:00,166.11,166.15,165.86,165.94,29010.0,163.7137,163.7531,163.4673,163.5461,29010.0
2023-08-21 11:40:00,165.96,165.99,165.77,165.78,43958.0,163.5658,163.5954,163.3786,163.3884,43958.0
2023-08-21 11:45:00,165.78,166.0,165.71,165.93,35007.0,163.3884,163.6053,163.3194,163.5363,35007.0
2023-08-21 11:50:00,165.92,166.03,165.83,165.88,39682.0,163.5264,163.6348,163.4377,163.487,39682.0
2023-08-21 11:55:00,165.91,166.01,165.87,165.9,30045.0,163.5166,163.6151,163.4771,163.5067,30045.0
2023-08-21 12:00:00,165.91,166.09,165.87,166.05,41676.0,163.5166,163.694,163.4771,163.6545,41676.0
2023-08-21 12:05:00,166.05,166.07,165.92,165.99,24647.0,163.6545,163.6742,163.5264,163.5954,24647.0
2023-08-21 12:10:00,165.97,166.22,165.86,166.21,69901.0,163.5757,163.8221,163.4673,163.8122,69901.0
2023-08-21 12:15:00,166.21,166.4,166.2,166.35,34140.0,163.8122,163.9995,163.8024,163.9502,34140.0
2023-08-21 12:20:00,166.35,166.61,166.35,166.57,20505.0,163.9502,164.2065,163.9502,164.167,20505.0
2023-08-21 12:25:00,166.57,166.71,166.57,166.69,59845.0,164.167,164.305,164.167,164.2853,59845.0
2023-08-21 12:30:00,166.7,166.73,166.59,166.69,56242.0,164.2952,164.3247,164.1867,164.2853,56242.0
2023-08-21 12:35:00,166.69,166.75,166.59,166.71,63964.0,164.2853,164.3444,164.1867,164.305,63964.0
2023-08-21 12:40:00,166.71,166.87,166.69,166.84,61119.0,164.305,164.4627,164.2853,164.4331,61119.0
2023-08-21 12:45:00,166.85,167.01,166.83,166.99,52930.0,164.443,164.6007,164.4233,164.581,52930.0
2023-08-21 12:50:00,167.0,167.01,166.88,166.91,34763.0,164.5908,164.6007,164.4726,164.5021,34763.0
2023-08-21 12:55:00,166.9,167.1,166.87,167.05,67291.0,164.4923,164.6894,164.4627,164.6401,67291.0
2023-08-21 13:00:00,167.08,167.18,166.96,166.96,39165.0,164.6697,164.7682,164.5514,164.5514,39165.0
2023-08-21 13:05:00,166.94,167.18,166.93,167.15,33749.0,164.5317,164.7682,164.5218,164.7387,33749.0
2023-08-21 13:10:00,167.16,167.18,167.05,167.08,36494.0,164.7485,164.7682,164.6401,164.6697,36494.0
2023-08-21 13:15:00,167.08,167.35,167.08,167.35,65035.0,164.6697,164.9358,164.6697,164.9358,65035.0
2023-08-21 13:20:00,167.34,167.51,167.34,167.49,73382.0,164.9259,165.0935,164.9259,165.0738,73382.0
2023-08-21 13:25:00,167.49,167.67,167.49,167.51,44730.0,165.0738,165.2512,165.0738,165.0935,44730.0
2023-08-21 13:30:00,167.51,167.67,167.43,167.57,73119.0,165.0935,165.2512,165.0146,165.1526,73119.0
2023-08-21 13:35:00,167.57,167.7,167.57,167.57,38499.0,165.1526,165.2807,165.1526,165.1526,38499.0
2023-08-21 13:40:00,167.6,167.75,167.6,167.75,58798.0,165.1822,165.33,165.1822,165.33,58798.0
2023-08-21 13:45:00,167.75,167.81,167.66,167.74,35072.0,165.33,165.3891,165.2413,165.3202,35072.0
2023-08-21 13:50:00,167.75,167.76,167.59,167.6,30114.0,165.33,165.3399,165.1723,165.1822,30114.0
2023-08-21 13:55:00,167.6,167.63,167.47,167.54,47396.0,165.1822,165.2117,165.0541,165.123,47396.0
2023-08-21 14:00:00,167.57,167.64,167.46,167.58,57541.0,165.1526,165.2216,165.0442,165.1625,57541.0
2023-08-21 14:05:00,167.57,167.68,167.53,167.62,41945.0,165.1526,165.261,165.1132,165.2019,41945.0
2023-08-21 14:10:00,167.62,167.82,167.62,167.78,37396.0,165.2019,165.399,165.2019,165.3596,37396.0
2023-08-21 14:15:00,167.79,167.85,167.76,167.79,53330.0,165.3694,165.4286,165.3399,165.3694,53330.0
2023-08-21 14:20:00,167.81,167.91,167.73,167.74,56018.0,165.3891,165.4877,165.3103,165.3202,56018.0
2023-08-21 14:25:00,167.74,167.78,167.59,167.71,41140.0,165.3202,165.3596,165.1723,165.2906,41140.0
2023-08-21 14:30:00,167.72,167.8,167.68,167.71,37689.0,165.3004,165.3793,165.261,165.2906,37689.0
2023-08-21 14:35:00,167.72,167.9,167.72,167.85,59353.0,165.3004,165.4778,165.3004,165.4286,59353.0
2023-08-21 14:40:00,167.85,168.0,167.83,167.97,69188.0,165.4286,165.5764,165.4089,165.5468,69188.0
2023-08-21 14:45:00,167.95,168.13,167.92,168.11,66958.0,165.5271,165.7045,165.4976,165.6848,66958.0
2023-08-21 14:50:00,168.11,168.12,168.01,168.05,81302.0,165.6848,165.6947,165.5863,165.6257,81302.0
2023-08-21 14:55:00,168.05,168.08,167.94,168.0,48927.0,165.6257,165.6553,165.5173,165.5764,48927.0
2023-08-21 15:00:00,168.0,168.17,168.0,168.14,126622.0,165.5764,165.744,165.5764,165.7144,126622.0
2023-08-21 15:05:00,168.14,168.22,168.06,168.1,79331.0,165.7144,165.7932,165.6355,165.675,79331.0
2023-08-21 15:10:00,168.09,168.2,168.01,168.19,70659.0,165.6651,165.7735,165.5863,165.7637,70659.0
2023-08-21 15:15:00,168.19,168.32,168.19,168.27,112856.0,165.7637,165.8918,165.7637,165.8425,112856.0
2023-08-21 15:20:00,168.26,168.33,168.21,168.29,80832.0,165.8327,165.9016,165.7834,165.8622,80832.0
2023-08-21 15:25:00,168.29,168.33,168.15,168.17,68614.0,165.8622,165.9016,165.7242,165.744,68614.0
2023-08-21 15:30:00,168.17,168.25,168.04,168.22,72963.0,165.744,165.8228,165.6158,165.7932,72963.0
2023-08-21 15:35:00,168.21,168.31,168.16,168.26,70706.0,165.7834,165.8819,165.7341,165.8327,70706.0
2023-08-21 15:40:00,168.26,168.45,168.25,168.36,147583.0,165.8327,166.0199,165.8228,165.9312,147583.0
2023-08-21 15:45:00,168.36,168.36,168.24,168.24,119570.0,165.9312,165.9312,165.8129,165.8129,119570.0
2023-08-21 15:50:00,168.25,168.36,168.16,168.22,222327.0,165.8228,165.9312,165.7341,165.7932,222327.0
2023-08-21 15:55:00,168.22,168.25,168.0,168.16,334384.0,165.7932,165.8228,165.5764,165.7341,334384.0
2023-08-22 09:30:00,169.62,169.76,169.36,169.5,295826.0,167.173,167.311,166.9168,167.0548,295826.0
2023-08-22 09:35:00,169.49,169.49,168.83,168.96,49342.0,167.0449,167.0449,166.3944,166.5226,49342.0
2023-08-22 09:40:00,168.96,169.06,168.77,169.02,92036.0,166.5226,166.6211,166.3353,166.5817,92036.0
2023-08-22 09:45:00,169.02,169.2,168.85,168.93,68190.0,166.5817,166.7591,166.4141,166.493,68190.0
2023-08-22 09:50:00,168.94,169.0,168.61,168.68,69598.0,166.5028,166.562,166.1776,166.2466,69598.0
2023-08-22 09:55:00,168.69,168.69,168.53,168.62,65111.0,166.2565,166.2565,166.0988,166.1875,65111.0
2023-08-22 10:00:00,168.65,168.79,168.57,168.75,54931.0,166.217,166.355,166.1382,166.3156,54931.0
2023-08-22 10:05:00,168.76,168.93,168.63,168.66,41494.0,166.3254,166.493,166.1973,166.2269,41494.0
2023-08-22 10:10:00,168.66,169.12,168.63,168.99,53996.0,166.2269,166.6802,166.1973,166.5521,53996.0
2023-08-22 10:15:00,169.0,169.19,168.86,169.05,54435.0,166.562,166.7492,166.424,166.6113,54435.0
2023-08-22 10:20:00,169.05,169.17,168.64,168.67,40147.0,166.6113,166.7295,166.2072,166.2367,40147.0
2023-08-22 10:25:00,168.71,168.82,168.53,168.63,39007.0,166.2762,166.3846,166.0988,166.1973,39007.0
2023-08-22 10:30:00,168.62,168.62,168.1,168.18,92613.0,166.1875,166.1875,165.675,165.7538,92613.0
2023-08-22 10:35:00,168.18,168.39,168.1,168.37,49261.0,165.7538,165.9608,165.675,165.9411,49261.0
2023-08-22 10:40:00,168.35,168.46,168.24,168.4,43649.0,165.9214,166.0298,165.8129,165.9706,43649.0
2023-08-22 10:45:00,168.4,168.56,168.31,168.45,27594.0,165.9706,166.1283,165.8819,166.0199,27594.0
2023-08-22 10:50:00,168.49,168.87,168.45,168.86,42631.0,166.0593,166.4339,166.0199,166.424,42631.0
2023-08-22 10:55:00,168.87,169.0,168.86,168.95,33007.0,166.4339,166.562,166.424,166.5127,33007.0
2023-08-22 11:00:00,168.94,169.05,168.82,168.85,34554.0,166.5028,166.6113,166.3846,166.4141,34554.0
2023-08-22 11:05:00,168.86,168.88,168.65,168.71,29662.0,166.424,166.4437,166.217,166.2762,29662.0
2023-08-22 11:10:00,168.72,168.96,168.58,168.58,38649.0,166.286,166.5226,166.148,166.148,38649.0
2023-08-22 11:15:00,168.55,168.73,168.45,168.66,54075.0,166.1185,166.2959,166.0199,166.2269,54075.0
2023-08-22 11:20:00,168.65,168.92,168.65,168.73,32996.0,166.217,166.4831,166.217,166.2959,32996.0
2023-08-22 11:25:00,168.74,168.83,168.62,168.66,23135.0,166.3057,166.3944,166.1875,166.2269,23135.0
2023-08-22 11:30:00,168.65,168.81,168.56,168.68,34168.0,166.217,166.3747,166.1283,166.2466,34168.0
2023-08-22 11:35:00,168.68,168.76,168.42,168.42,105966.0,166.2466,166.3254,165.9903,165.9903,105966.0
2023-08-22 11:40:00,168.42,168.52,168.32,168.32,77522.0,165.9903,166.0889,165.8918,165.8918,77522.0
2023-08-22 11:45:00,168.33,168.49,168.29,168.47,27802.0,165.9016,166.0593,165.8622,166.0396,27802.0
2023-08-22 11:50:00,168.47,168.49,168.02,168.06,54489.0,166.0396,166.0593,165.5961,165.6355,54489.0
2023-08-22 11:55:00,168.05,168.19,168.0,168.13,32936.0,165.6257,165.7637,165.5764,165.7045,32936.0
2023-08-22 12:00:00,168.14,168.2,168.0,168.01,35041.0,165.7144,165.7735,165.5764,165.5863,35041.0
2023-08-22 12:05:00,168.04,168.14,167.97,168.03,56822.0,165.6158,165.7144,165.5468,165.606,56822.0
2023-08-22 12:10:00,168.02,168.03,167.66,167.66,55364.0,165.5961,165.606,165.2413,165.2413,55364.0
2023-08-22 12:15:00,167.67,167.76,167.55,167.71,40051.0,165.2512,165.3399,165.1329,165.2906,40051.0
2023-08-22 12:20:00,167.71,167.77,167.65,167.77,28684.0,165.2906,165.3497,165.2315,165.3497,28684.0
2023-08-22 12:25:00,167.76,167.94,167.64,167.89,25485.0,165.3399,165.5173,165.2216,165.468,25485.0
2023-08-22 12:30:00,167.91,167.99,167.8,167.83,31641.0,165.4877,165.5666,165.3793,165.4089,31641.0
2023-08-22 12:35:00,167.8,168.13,167.78,168.11,144166.0,165.3793,165.7045,165.3596,165.6848,144166.0
2023-08-22 12:40:00,168.12,168.2,168.1,168.17,20963.0,165.6947,165.7735,165.675,165.744,20963.0
2023-08-22 12:45:00,168.17,168.25,168.12,168.15,27822.0,165.744,165.8228,165.6947,165.7242,27822.0
2023-08-22 12:50:00,168.17,168.3,168.15,168.25,30489.0,165.744,165.8721,165.7242,165.8228,30489.0
2023-08-22 12:55:00,168.25,168.26,167.96,167.99,71234.0,165.8228,165.8327,165.537,165.5666,71234.0
2023-08-22 13:00:00,167.99,168.07,167.69,167.74,78069.0,165.5666,165.6454,165.2709,165.3202,78069.0
2023-08-22 13:05:00,167.77,167.95,167.68,167.93,27828.0,165.3497,165.5271,165.261,165.5074,27828.0
2023-08-22 13:10:00,167.91,167.99,167.73,167.77,62854.0,165.4877,165.5666,165.3103,165.3497,62854.0
2023-08-22 13:15:00,167.77,167.84,167.59,167.77,26628.0,165.3497,165.4187,165.1723,165.3497,26628.0
2023-08-22 13:20:00,167.77,167.88,167.68,167.76,35441.0,165.3497,165.4581,165.261,165.3399,35441.0
2023-08-22 13:25:00,167.74,167.92,167.72,167.91,22357.0,165.3202,165.4976,165.3004,165.4877,22357.0
2023-08-22 13:30:00,167.92,167.94,167.83,167.94,23794.0,165.4976,165.5173,165.4089,165.5173,23794.0
2023-08-22 13:35:00,167.95,168.02,167.79,167.81,92218.0,165.5271,165.5961,165.3694,165.3891,92218.0
2023-08-22 13:40:00,167.81,167.9,167.74,167.83,30639.0,165.3891,165.4778,165.3202,165.4089,30639.0
2023-08-22 13:45:00,167.8,167.88,167.65,167.75,36258.0,165.3793,165.4581,165.2315,165.33,36258.0
2023-08-22 13:50:00,167.78,167.78,167.58,167.72,19475.0,165.3596,165.3596,165.1625,165.3004,19475.0
2023-08-22 13:55:00,167.74,167.93,167.7,167.91,28511.0,165.3202,165.5074,165.2807,165.4877,28511.0
2023-08-22 14:00:00,167.9,167.91,167.66,167.8,44865.0,165.4778,165.4877,165.2413,165.3793,44865.0
2023-08-22 14:05:00,167.78,167.93,167.74,167.92,17913.0,165.3596,165.5074,165.3202,165.4976,17913.0
2023-08-22 14:10:00,167.91,167.97,167.72,167.8,39434.0,165.4877,165.5468,165.3004,165.3793,39434.0
2023-08-22 14:15:00,167.8,167.9,167.74,167.81,20410.0,165.3793,165.4778,165.3202,165.3891,20410.0
2023-08-22 14:20:00,167.81,167.94,167.72,167.89,19126.0,165.3891,165.5173,165.3004,165.468,19126.0
2023-08-22 14:25:00,167.9,168.17,167.87,168.14,37883.0,165.4778,165.744,165.4483,165.7144,37883.0
2023-08-22 14:30:00,168.14,168.23,168.11,168.2,26701.0,165.7144,165.8031,165.6848,165.7735,26701.0
2023-08-22 14:35:00,168.22,168.27,168.06,168.16,28847.0,165.7932,165.8425,165.6355,165.7341,28847.0
2023-08-22 14:40:00,168.17,168.17,167.87,167.97,88460.0,165.744,165.744,165.4483,165.5468,88460.0
2023-08-22 14:45:00,167.97,168.0,167.85,167.96,40331.0,165.5468,165.5764,165.4286,165.537,40331.0
2023-08-22 14:50:00,167.95,168.01,167.9,167.94,23084.0,165.5271,165.5863,165.4778,165.5173,23084.0
2023-08-22 14:55:00,167.93,168.09,167.9,168.09,54675.0,165.5074,165.6651,165.4778,165.6651,54675.0
2023-08-22 15:00:00,168.08,168.2,168.07,168.18,35002.0,165.6553,165.7735,165.6454,165.7538,35002.0
2023-08-22 15:05:00,168.18,168.33,168.17,168.29,41704.0,165.7538,165.9016,165.744,165.8622,41704.0
2023-08-22 15:10:00,168.3,168.43,168.22,168.42,60880.0,165.8721,166.0002,165.7932,165.9903,60880.0
2023-08-22 15:15:00,168.42,168.48,168.21,168.22,38973.0,165.9903,166.0495,165.7834,165.7932,38973.0
2023-08-22 15:20:00,168.23,168.27,168.03,168.08,31098.0,165.8031,165.8425,165.606,165.6553,31098.0
2023-08-22 15:25:00,168.12,168.17,167.91,168.02,41003.0,165.6947,165.744,165.4877,165.5961,41003.0
2023-08-22 15:30:00,168.02,168.03,167.78,167.86,77067.0,165.5961,165.606,165.3596,165.4384,77067.0
2023-08-22 15:35:00,167.84,167.85,167.66,167.67,265808.0,165.4187,165.4286,165.2413,165.2512,265808.0
2023-08-22 15:40:00,167.68,167.69,167.58,167.6,125702.0,165.261,165.2709,165.1625,165.1822,125702.0
2023-08-22 15:45:00,167.61,167.72,167.57,167.64,180411.0,165.192,165.3004,165.1526,165.2216,180411.0
2023-08-22 15:50:00,167.63,167.91,167.61,167.8,184965.0,165.2117,165.4877,165.192,165.3793,184965.0
2023-08-22 15:55:00,167.82,168.0,167.8,167.87,291786.0,165.399,165.5764,165.3793,165.4483,291786.0
2023-08-23 09:30:00,168.33,168.77,168.32,168.63,84163.0,165.9016,166.3353,165.8918,166.1973,84163.0
2023-08-23 09:35:00,168.63,168.79,168.32,168.4,67037.0,166.1973,166.355,165.8918,165.9706,67037.0
2023-08-23 09:40:00,168.38,168.74,168.36,168.74,50089.0,165.9509,166.3057,165.9312,166.3057,50089.0
2023-08-23 09:45:00,168.75,169.19,168.68,169.09,67178.0,166.3156,166.7492,166.2466,166.6507,67178.0
2023-08-23 09:50:00,169.1,169.34,169.08,169.24,60643.0,166.6605,166.8971,166.6408,166.7985,60643.0
2023-08-23 09:55:00,169.24,169.7,169.24,169.55,82217.0,166.7985,167.2519,166.7985,167.104,82217.0
2023-08-23 10:00:00,169.54,169.72,169.45,169.62,55949.0,167.0942,167.2716,167.0055,167.173,55949.0
2023-08-23 10:05:00,169.65,169.81,169.54,169.78,48808.0,167.2026,167.3603,167.0942,167.3307,48808.0
2023-08-23 10:10:00,169.77,170.03,169.69,169.96,56814.0,167.3209,167.5771,167.242,167.5081,56814.0
2023-08-23 10:15:00,169.97,170.06,169.86,169.99,69098.0,167.518,167.6067,167.4096,167.5377,69098.0
2023-08-23 10:20:00,169.99,170.26,169.83,170.17,65291.0,167.5377,167.8038,167.38,167.7151,65291.0
2023-08-23 10:25:00,170.17,170.29,170.06,170.06,37049.0,167.7151,167.8334,167.6067,167.6067,37049.0
2023-08-23 10:30:00,170.08,170.23,170.07,170.2,19418.0,167.6264,167.7742,167.6165,167.7447,19418.0
2023-08-23 10:35:00,170.2,170.24,170.06,170.14,38188.0,167.7447,167.7841,167.6067,167.6855,38188.0
2023-08-23 10:40:00,170.17,170.53,170.11,170.46,58742.0,167.7151,168.0699,167.656,168.0009,58742.0
2023-08-23 10:45:00,170.48,170.72,170.42,170.72,35392.0,168.0206,168.2572,167.9615,168.2572,35392.0
2023-08-23 10:50:00,170.73,170.87,170.64,170.79,51052.0,168.267,168.405,168.1783,168.3262,51052.0
2023-08-23 10:55:00,170.78,170.9,170.76,170.81,41351.0,168.3163,168.4346,168.2966,168.3459,41351.0
2023-08-23 11:00:00,170.82,170.92,170.66,170.71,41666.0,168.3557,168.4543,168.198,168.2473,41666.0
2023-08-23 11:05:00,170.72,170.84,170.68,170.81,22223.0,168.2572,168.3754,168.2177,168.3459,22223.0
2023-08-23 11:10:00,170.83,170.9,170.75,170.89,24906.0,168.3656,168.4346,168.2867,168.4247,24906.0
2023-08-23 11:15:00,170.88,170.95,170.8,170.91,18814.0,168.4149,168.4838,168.336,168.4444,18814.0
2023-08-23 11:20:00,170.92,171.03,170.84,170.98,67339.0,168.4543,168.5627,168.3754,168.5134,67339.0
2023-08-23 11:25:00,170.99,171.09,170.92,170.94,26973.0,168.5233,168.6218,168.4543,168.474,26973.0
2023-08-23 11:30:00,170.99,171.02,170.83,170.86,27598.0,168.5233,168.5528,168.3656,168.3951,27598.0
2023-08-23 11:35:00,170.86,170.89,170.76,170.78,56417.0,168.3951,168.4247,168.2966,168.3163,56417.0
2023-08-23 11:40:00,170.79,170.79,170.52,170.53,39765.0,168.3262,168.3262,168.0601,168.0699,39765.0
2023-08-23 11:45:00,170.52,170.57,170.34,170.46,51261.0,168.0601,168.1093,167.8826,168.0009,51261.0
2023-08-23 11:50:00,170.48,170.78,170.48,170.73,31378.0,168.0206,168.3163,168.0206,168.267,31378.0
2023-08-23 11:55:00,170.73,170.99,170.73,170.93,135481.0,168.267,168.5233,168.267,168.4641,135481.0
2023-08-23 12:00:00,170.92,170.94,170.7,170.75,35033.0,168.4543,168.474,168.2375,168.2867,35033.0
2023-08-23 12:05:00,170.77,170.78,170.67,170.69,23881.0,168.3064,168.3163,168.2079,168.2276,23881.0
2023-08-23 12:10:00,170.72,170.82,170.68,170.79,25562.0,168.2572,168.3557,168.2177,168.3262,25562.0
2023-08-23 12:15:00,170.79,170.79,170.61,170.67,22962.0,168.3262,168.3262,168.1488,168.2079,22962.0
2023-08-23 12:20:00,170.67,170.81,170.66,170.72,19660.0,168.2079,168.3459,168.198,168.2572,19660.0
2023-08-23 12:25:00,170.75,170.78,170.71,170.74,13949.0,168.2867,168.3163,168.2473,168.2769,13949.0
2023-08-23 12:30:00,170.74,170.81,170.67,170.79,66457.0,168.2769,168.3459,168.2079,168.3262,66457.0
2023-08-23 12:35:00,170.78,170.88,170.76,170.88,25330.0,168.3163,168.4149,168.2966,168.4149,25330.0
2023-08-23 12:40:00,170.88,170.9,170.82,170.9,14497.0,168.4149,168.4346,168.3557,168.4346,14497.0
2023-08-23 12:45:00,170.9,170.97,170.86,170.93,19632.0,168.4346,168.5036,168.3951,168.4641,19632.0
2023-08-23 12:50:00,170.94,170.99,170.85,170.9,30017.0,168.474,168.5233,168.3853,168.4346,30017.0
2023-08-23 12:55:00,170.9,170.94,170.72,170.72,39544.0,168.4346,168.474,168.2572,168.2572,39544.0
2023-08-23 13:00:00,170.72,170.89,170.68,170.86,25534.0,168.2572,168.4247,168.2177,168.3951,25534.0
2023-08-23 13:05:00,170.85,170.96,170.84,170.94,33267.0,168.3853,168.4937,168.3754,168.474,33267.0
2023-08-23 13:10:00,170.95,170.98,170.91,170.96,40748.0,168.4838,168.5134,168.4444,168.4937,40748.0
2023-08-23 13:15:00,170.96,171.21,170.95,171.19,119292.0,168.4937,168.7401,168.4838,168.7204,119292.0
2023-08-23 13:20:00,171.18,171.25,171.17,171.23,49742.0,168.7105,168.7795,168.7007,168.7598,49742.0
2023-08-23 13:25:00,171.23,171.28,171.21,171.24,50119.0,168.7598,168.8091,168.7401,168.7697,50119.0
2023-08-23 13:30:00,171.25,171.39,171.25,171.28,66317.0,168.7795,168.9175,168.7795,168.8091,66317.0
2023-08-23 13:35:00,171.29,171.3,171.17,171.24,50857.0,168.8189,168.8288,168.7007,168.7697,50857.0
2023-08-23 13:40:00,171.23,171.3,171.23,171.28,71065.0,168.7598,168.8288,168.7598,168.8091,71065.0
2023-08-23 13:45:00,171.26,171.4,171.23,171.4,18276.0,168.7894,168.9274,168.7598,168.9274,18276.0
2023-08-23 13:50:00,171.39,171.45,171.34,171.37,32656.0,168.9175,168.9766,168.8682,168.8978,32656.0
2023-08-23 13:55:00,171.38,171.45,171.36,171.37,18289.0,168.9076,168.9766,168.8879,168.8978,18289.0
2023-08-23 14:00:00,171.37,171.37,171.28,171.35,20053.0,168.8978,168.8978,168.8091,168.8781,20053.0
2023-08-23 14:05:00,171.33,171.35,171.23,171.25,20628.0,168.8584,168.8781,168.7598,168.7795,20628.0
2023-08-23 14:10:00,171.24,171.25,171.1,171.12,22079.0,168.7697,168.7795,168.6317,168.6514,22079.0
2023-08-23 14:15:00,171.12,171.12,170.98,171.04,37992.0,168.6514,168.6514,168.5134,168.5726,37992.0
2023-08-23 14:20:00,171.03,171.11,170.92,171.1,28058.0,168.5627,168.6415,168.4543,168.6317,28058.0
2023-08-23 14:25:00,171.11,171.17,171.05,171.05,60553.0,168.6415,168.7007,168.5824,168.5824,60553.0
2023-08-23 14:30:00,171.05,171.06,170.89,170.93,38573.0,168.5824,168.5923,168.4247,168.4641,38573.0
2023-08-23 14:35:00,170.92,170.94,170.7,170.77,54332.0,168.4543,168.474,168.2375,168.3064,54332.0
2023-08-23 14:40:00,170.77,170.87,170.74,170.77,38475.0,168.3064,168.405,168.2769,168.3064,38475.0
2023-08-23 14:45:00,170.76,170.93,170.75,170.87,31705.0,168.2966,168.4641,168.2867,168.405,31705.0
2023-08-23 14:50:00,170.87,170.96,170.8,170.96,31000.0,168.405,168.4937,168.336,168.4937,31000.0
2023-08-23 14:55:00,170.95,171.0,170.88,170.9,25356.0,168.4838,168.5331,168.4149,168.4346,25356.0
2023-08-23 15:00:00,170.9,171.12,170.79,171.11,55219.0,168.4346,168.6514,168.3262,168.6415,55219.0
2023-08-23 15:05:00,171.11,171.24,171.06,171.19,37887.0,168.6415,168.7697,168.5923,168.7204,37887.0
2023-08-23 15:10:00,171.19,171.26,171.17,171.21,35935.0,168.7204,168.7894,168.7007,168.7401,35935.0
2023-08-23 15:15:00,171.22,171.32,171.21,171.27,53151.0,168.75,168.8485,168.7401,168.7992,53151.0
2023-08-23 15:20:00,171.27,171.28,171.18,171.25,31146.0,168.7992,168.8091,168.7105,168.7795,31146.0
2023-08-23 15:25:00,171.27,171.36,171.23,171.35,36966.0,168.7992,168.8879,168.7598,168.8781,36966.0
2023-08-23 15:30:00,171.35,171.35,171.21,171.32,90642.0,168.8781,168.8781,168.7401,168.8485,90642.0
2023-08-23 15:35:00,171.32,171.35,171.27,171.33,53165.0,168.8485,168.8781,168.7992,168.8584,53165.0
2023-08-23 15:40:00,171.34,171.42,171.3,171.32,53877.0,168.8682,168.9471,168.8288,168.8485,53877.0
2023-08-23 15:45:00,171.31,171.35,171.23,171.26,68408.0,168.8387,168.8781,168.7598,168.7894,68408.0
2023-08-23 15:50:00,171.25,171.3,170.89,170.89,144835.0,168.7795,168.8288,168.4247,168.4247,144835.0
2023-08-23 15:55:00,170.9,170.99,170.79,170.98,413424.0,168.4346,168.5233,168.3262,168.5134,413424.0
2023-08-24 09:30:00,172.93,173.11,171.96,171.97,240108.0,170.4353,170.6127,169.4793,169.4891,240108.0
2023-08-24 09:35:00,171.98,172.11,171.53,171.66,92097.0,169.499,169.6271,169.0555,169.1836,92097.0
2023-08-24 09:40:00,171.71,171.83,171.37,171.43,463748.0,169.2329,169.3512,168.8978,168.9569,463748.0
2023-08-24 09:45:00,171.46,171.47,171.05,171.08,93030.0,168.9865,168.9963,168.5824,168.612,93030.0
2023-08-24 09:50:00,171.09,171.29,170.87,171.27,84991.0,168.6218,168.8189,168.405,168.7992,84991.0
2023-08-24 09:55:00,171.3,171.39,171.12,171.32,50538.0,168.8288,168.9175,168.6514,168.8485,50538.0
2023-08-24 10:00:00,171.34,171.48,171.06,171.33,66692.0,168.8682,169.0062,168.5923,168.8584,66692.0
2023-08-24 10:05:00,171.32,171.34,170.55,170.58,53537.0,168.8485,168.8682,168.0896,168.1192,53537.0
2023-08-24 10:10:00,170.57,170.65,170.36,170.48,51434.0,168.1093,168.1882,167.9024,168.0206,51434.0
2023-08-24 10:15:00,170.46,170.46,170.04,170.1,70289.0,168.0009,168.0009,167.587,167.6461,70289.0
2023-08-24 10:20:00,170.1,170.25,169.87,169.87,32165.0,167.6461,167.7939,167.4194,167.4194,32165.0
2023-08-24 10:25:00,169.87,169.97,169.54,169.55,39243.0,167.4194,167.518,167.0942,167.104,39243.0
2023-08-24 10:30:00,169.55,169.71,169.34,169.5,126207.0,167.104,167.2617,166.8971,167.0548,126207.0
2023-08-24 10:35:00,169.57,169.63,169.37,169.53,42033.0,167.1238,167.1829,166.9266,167.0843,42033.0
2023-08-24 10:40:00,169.53,169.61,169.09,169.19,55260.0,167.0843,167.1632,166.6507,166.7492,55260.0
2023-08-24 10:45:00,169.17,169.3,169.02,169.21,32684.0,166.7295,166.8577,166.5817,166.769,32684.0
2023-08-24 10:50:00,169.21,169.5,169.17,169.4,56305.0,166.769,167.0548,166.7295,166.9562,56305.0
2023-08-24 10:55:00,169.38,169.48,169.05,169.05,24217.0,166.9365,167.0351,166.6113,166.6113,24217.0
2023-08-24 11:00:00,169.05,169.05,168.67,168.88,98173.0,166.6113,166.6113,166.2367,166.4437,98173.0
2023-08-24 11:05:00,168.86,168.97,168.63,168.82,51986.0,166.424,166.5324,166.1973,166.3846,51986.0
2023-08-24 11:10:00,168.82,168.95,168.62,168.83,42494.0,166.3846,166.5127,166.1875,166.3944,42494.0
2023-08-24 11:15:00,168.84,169.0,168.81,168.94,28396.0,166.4043,166.562,166.3747,166.5028,28396.0
2023-08-24 11:20:00,168.95,169.05,168.67,168.8,31846.0,166.5127,166.6113,166.2367,166.3649,31846.0
2023-08-24 11:25:00,168.78,168.79,168.47,168.79,40300.0,166.3452,166.355,166.0396,166.355,40300.0
2023-08-24 11:30:00,168.78,168.8,168.59,168.67,61024.0,166.3452,166.3649,166.1579,166.2367,61024.0
2023-08-24 11:35:00,168.65,168.7,168.28,168.31,71917.0,166.217,166.2663,165.8524,165.8819,71917.0
2023-08-24 11:40:00,168.32,168.44,168.24,168.33,29706.0,165.8918,166.0101,165.8129,165.9016,29706.0
2023-08-24 11:45:00,168.32,168.49,168.18,168.32,64410.0,165.8918,166.0593,165.7538,165.8918,64410.0
2023-08-24 11:50:00,168.31,168.32,167.95,168.09,80084.0,165.8819,165.8918,165.5271,165.6651,80084.0
2023-08-24 11:55:00,168.1,168.23,168.03,168.04,57922.0,165.675,165.8031,165.606,165.6158,57922.0
2023-08-24 12:00:00,168.07,168.22,168.02,168.11,51488.0,165.6454,165.7932,165.5961,165.6848,51488.0
2023-08-24 12:05:00,168.14,168.33,168.14,168.26,41684.0,165.7144,165.9016,165.7144,165.8327,41684.0
2023-08-24 12:10:00,168.24,168.54,168.22,168.54,30944.0,165.8129,166.1086,165.7932,166.1086,30944.0
2023-08-24 12:15:00,168.56,168.65,168.48,168.57,53074.0,166.1283,166.217,166.0495,166.1382,53074.0
2023-08-24 12:20:00,168.58,168.72,168.56,168.6,34388.0,166.148,166.286,166.1283,166.1678,34388.0
2023-08-24 12:25:00,168.58,168.74,168.49,168.52,23985.0,166.148,166.3057,166.0593,166.0889,23985.0
2023-08-24 12:30:00,168.53,168.65,168.52,168.61,21932.0,166.0988,166.217,166.0889,166.1776,21932.0
2023-08-24 12:35:00,168.61,168.85,168.6,168.83,28101.0,166.1776,166.4141,166.1678,166.3944,28101.0
2023-08-24 12:40:00,168.83,169.04,168.8,168.92,37928.0,166.3944,166.6014,166.3649,166.4831,37928.0
2023-08-24 12:45:00,168.91,169.01,168.78,168.91,24902.0,166.4733,166.5718,166.3452,166.4733,24902.0
2023-08-24 12:50:00,168.91,168.97,168.78,168.78,18312.0,166.4733,166.5324,166.3452,166.3452,18312.0
2023-08-24 12:55:00,168.77,168.77,168.6,168.62,30309.0,166.3353,166.3353,166.1678,166.1875,30309.0
2023-08-24 13:00:00,168.61,168.68,168.42,168.46,46383.0,166.1776,166.2466,165.9903,166.0298,46383.0
2023-08-24 13:05:00,168.45,168.69,168.43,168.67,32603.0,166.0199,166.2565,166.0002,166.2367,32603.0
2023-08-24 13:10:00,168.67,168.74,168.53,168.59,25793.0,166.2367,166.3057,166.0988,166.1579,25793.0
2023-08-24 13:15:00,168.57,168.57,168.37,168.45,21253.0,166.1382,166.1382,165.9411,166.0199,21253.0
2023-08-24 13:20:00,168.43,168.52,168.38,168.42,28609.0,166.0002,166.0889,165.9509,165.9903,28609.0
2023-08-24 13:25:00,168.41,168.41,168.13,168.24,36133.0,165.9805,165.9805,165.7045,165.8129,36133.0
2023-08-24 13:30:00,168.24,168.41,168.2,168.21,31020.0,165.8129,165.9805,165.7735,165.7834,31020.0
2023-08-24 13:35:00,168.21,168.44,168.19,168.43,26642.0,165.7834,166.0101,165.7637,166.0002,26642.0
2023-08-24 13:40:00,168.44,168.49,168.26,168.27,34608.0,166.0101,166.0593,165.8327,165.8425,34608.0
2023-08-24 13:45:00,168.29,168.48,168.29,168.33,32625.0,165.8622,166.0495,165.8622,165.9016,32625.0
2023-08-24 13:50:00,168.33,168.33,168.22,168.22,21273.0,165.9016,165.9016,165.7932,165.7932,21273.0
2023-08-24 13:55:00,168.22,168.29,168.16,168.29,24123.0,165.7932,165.8622,165.7341,165.8622,24123.0
2023-08-24 14:00:00,168.3,168.53,168.3,168.42,30206.0,165.8721,166.0988,165.8721,165.9903,30206.0
2023-08-24 14:05:00,168.42,168.53,168.35,168.47,28566.0,165.9903,166.0988,165.9214,166.0396,28566.0
2023-08-24 14:10:00,168.45,168.67,168.44,168.62,26660.0,166.0199,166.2367,166.0101,166.1875,26660.0
2023-08-24 14:15:00,168.63,168.63,168.29,168.31,23612.0,166.1973,166.1973,165.8622,165.8819,23612.0
2023-08-24 14:20:00,168.29,168.47,168.28,168.44,27977.0,165.8622,166.0396,165.8524,166.0101,27977.0
2023-08-24 14:25:00,168.44,168.45,168.2,168.29,27667.0,166.0101,166.0199,165.7735,165.8622,27667.0
2023-08-24 14:30:00,168.27,168.41,168.26,168.37,25088.0,165.8425,165.9805,165.8327,165.9411,25088.0
2023-08-24 14:35:00,168.36,168.4,168.07,168.18,32730.0,165.9312,165.9706,165.6454,165.7538,32730.0
2023-08-24 14:40:00,168.15,168.15,167.9,167.92,46431.0,165.7242,165.7242,165.4778,165.4976,46431.0
2023-08-24 14:45:00,167.93,168.12,167.93,167.95,59281.0,165.5074,165.6947,165.5074,165.5271,59281.0
2023-08-24 14:50:00,167.96,168.03,167.85,167.87,83188.0,165.537,165.606,165.4286,165.4483,83188.0
2023-08-24 14:55:00,167.87,168.18,167.78,168.1,118408.0,165.4483,165.7538,165.3596,165.675,118408.0
2023-08-24 15:00:00,168.11,168.21,167.95,167.95,51542.0,165.6848,165.7834,165.5271,165.5271,51542.0
2023-08-24 15:05:00,167.96,168.05,167.75,167.76,40162.0,165.537,165.6257,165.33,165.3399,40162.0
2023-08-24 15:10:00,167.73,167.93,167.67,167.8,45056.0,165.3103,165.5074,165.2512,165.3793,45056.0
2023-08-24 15:15:00,167.81,167.9,167.77,167.81,48593.0,165.3891,165.4778,165.3497,165.3891,48593.0
2023-08-24 15:20:00,167.83,168.0,167.68,167.74,71093.0,165.4089,165.5764,165.261,165.3202,71093.0
2023-08-24 15:25:00,167.74,167.77,167.53,167.58,73007.0,165.3202,165.3497,165.1132,165.1625,73007.0
2023-08-24 15:30:00,167.59,167.68,167.44,167.55,74513.0,165.1723,165.261,165.0245,165.1329,74513.0
2023-08-24 15:35:00,167.56,167.56,167.27,167.41,95423.0,165.1428,165.1428,164.8569,164.9949,95423.0
2023-08-24 15:40:00,167.4,167.43,167.1,167.2,100475.0,164.9851,165.0146,164.6894,164.7879,100475.0
2023-08-24 15:45:00,167.22,167.22,166.88,167.06,117704.0,164.8077,164.8077,164.4726,164.65,117704.0
2023-08-24 15:50:00,167.06,167.38,167.0,167.27,272123.0,164.65,164.9654,164.5908,164.8569,272123.0
2023-08-24 15:55:00,167.26,167.43,166.96,166.98,597060.0,164.8471,165.0146,164.5514,164.5711,597060.0
2023-08-25 09:30:00,167.68,168.11,167.59,168.05,296407.0,165.261,165.6848,165.1723,165.6257,296407.0
2023-08-25 09:35:00,168.07,168.31,167.85,168.13,92441.0,165.6454,165.8819,165.4286,165.7045,92441.0
2023-08-25 09:40:00,168.11,168.53,167.97,168.27,102155.0,165.6848,166.0988,165.5468,165.8425,102155.0
2023-08-25 09:45:00,168.27,168.38,168.1,168.29,84034.0,165.8425,165.9509,165.675,165.8622,84034.0
2023-08-25 09:50:00,168.28,168.43,168.1,168.24,63366.0,165.8524,166.0002,165.675,165.8129,63366.0
2023-08-25 09:55:00,168.22,168.44,168.07,168.43,78701.0,165.7932,166.0101,165.6454,166.0002,78701.0
2023-08-25 10:00:00,168.4,169.06,168.11,168.6,190247.0,165.9706,166.6211,165.6848,166.1678,190247.0
2023-08-25 10:05:00,168.54,168.59,167.69,167.78,70384.0,166.1086,166.1579,165.2709,165.3596,70384.0
2023-08-25 10:10:00,167.79,169.09,167.79,169.08,72535.0,165.3694,166.6507,165.3694,166.6408,72535.0
2023-08-25 10:15:00,169.09,169.64,168.51,168.55,92755.0,166.6507,167.1927,166.079,166.1185,92755.0
2023-08-25 10:20:00,168.54,168.66,167.92,167.97,123816.0,166.1086,166.2269,165.4976,165.5468,123816.0
2023-08-25 10:25:00,167.96,168.1,167.53,167.79,78398.0,165.537,165.675,165.1132,165.3694,78398.0
2023-08-25 10:30:00,167.78,168.01,167.52,167.55,77464.0,165.3596,165.5863,165.1033,165.1329,77464.0
2023-08-25 10:35:00,167.56,167.84,167.2,167.44,147025.0,165.1428,165.4187,164.7879,165.0245,147025.0
2023-08-25 10:40:00,167.47,167.76,167.0,167.01,80588.0,165.0541,165.3399,164.5908,164.6007,80588.0
2023-08-25 10:45:00,166.99,167.02,166.48,166.54,113886.0,164.581,164.6105,164.0783,164.1375,113886.0
2023-08-25 10:50:00,166.56,166.79,166.4,166.43,65657.0,164.1572,164.3839,163.9995,164.0291,65657.0
2023-08-25 10:55:00,166.43,166.6,166.19,166.23,89255.0,164.0291,164.1966,163.7925,163.8319,89255.0
2023-08-25 11:00:00,166.24,166.59,166.21,166.46,124732.0,163.8418,164.1867,163.8122,164.0586,124732.0
2023-08-25 11:05:00,166.47,166.98,166.43,166.96,167649.0,164.0685,164.5711,164.0291,164.5514,167649.0
2023-08-25 11:10:00,166.98,167.22,166.8,166.98,110662.0,164.5711,164.8077,164.3937,164.5711,110662.0
2023-08-25 11:15:00,166.95,166.96,166.47,166.75,89324.0,164.5416,164.5514,164.0685,164.3444,89324.0
2023-08-25 11:20:00,166.77,166.77,166.5,166.75,80999.0,164.3642,164.3642,164.098,164.3444,80999.0
2023-08-25 11:25:00,166.76,167.47,166.76,167.45,96842.0,164.3543,165.0541,164.3543,165.0343,96842.0
2023-08-25 11:30:00,167.43,167.43,167.09,167.33,117414.0,165.0146,165.0146,164.6795,164.9161,117414.0
2023-08-25 11:35:00,167.34,167.81,167.3,167.78,107828.0,164.9259,165.3891,164.8865,165.3596,107828.0
2023-08-25 11:40:00,167.79,167.79,167.37,167.61,64314.0,165.3694,165.3694,164.9555,165.192,64314.0
2023-08-25 11:45:00,167.6,167.61,167.3,167.55,40355.0,165.1822,165.192,164.8865,165.1329,40355.0
2023-08-25 11:50:00,167.54,167.64,167.2,167.29,53771.0,165.123,165.2216,164.7879,164.8766,53771.0
2023-08-25 11:55:00,167.27,167.27,166.67,166.84,61801.0,164.8569,164.8569,164.2656,164.4331,61801.0
2023-08-25 12:00:00,166.83,167.17,166.78,167.08,60573.0,164.4233,164.7584,164.374,164.6697,60573.0
2023-08-25 12:05:00,167.09,167.24,166.96,167.18,32130.0,164.6795,164.8274,164.5514,164.7682,32130.0
2023-08-25 12:10:00,167.2,167.32,166.99,167.3,34567.0,164.7879,164.9062,164.581,164.8865,34567.0
2023-08-25 12:15:00,167.29,167.36,166.94,167.21,33074.0,164.8766,164.9456,164.5317,164.7978,33074.0
2023-08-25 12:20:00,167.19,167.62,167.08,167.58,51872.0,164.7781,165.2019,164.6697,165.1625,51872.0
2023-08-25 12:25:00,167.59,167.78,167.56,167.78,46729.0,165.1723,165.3596,165.1428,165.3596,46729.0
2023-08-25 12:30:00,167.78,167.83,167.6,167.67,40489.0,165.3596,165.4089,165.1822,165.2512,40489.0
2023-08-25 12:35:00,167.66,167.99,167.59,167.9,26621.0,165.2413,165.5666,165.1723,165.4778,26621.0
2023-08-25 12:40:00,167.9,168.0,167.67,167.72,26359.0,165.4778,165.5764,165.2512,165.3004,26359.0
2023-08-25 12:45:00,167.7,167.88,167.62,167.79,29398.0,165.2807,165.4581,165.2019,165.3694,29398.0
2023-08-25 12:50:00,167.78,167.84,167.41,167.46,39245.0,165.3596,165.4187,164.9949,165.0442,39245.0
2023-08-25 12:55:00,167.44,167.82,167.42,167.79,21409.0,165.0245,165.399,165.0048,165.3694,21409.0
2023-08-25 13:00:00,167.78,167.92,167.71,167.83,31927.0,165.3596,165.4976,165.2906,165.4089,31927.0
2023-08-25 13:05:00,167.82,167.96,167.72,167.76,33537.0,165.399,165.537,165.3004,165.3399,33537.0
2023-08-25 13:10:00,167.72,167.91,167.56,167.9,43310.0,165.3004,165.4877,165.1428,165.4778,43310.0
2023-08-25 13:15:00,167.91,168.04,167.56,167.68,62561.0,165.4877,165.6158,165.1428,165.261,62561.0
2023-08-25 13:20:00,167.69,167.7,167.38,167.41,84950.0,165.2709,165.2807,164.9654,164.9949,84950.0
2023-08-25 13:25:00,167.42,167.6,167.34,167.59,35886.0,165.0048,165.1822,164.9259,165.1723,35886.0
2023-08-25 13:30:00,167.59,167.6,167.28,167.33,32138.0,165.1723,165.1822,164.8668,164.9161,32138.0
2023-08-25 13:35:00,167.35,167.49,167.23,167.23,40436.0,164.9358,165.0738,164.8175,164.8175,40436.0
2023-08-25 13:40:00,167.24,167.53,167.24,167.53,26077.0,164.8274,165.1132,164.8274,165.1132,26077.0
2023-08-25 13:45:00,167.52,167.52,167.26,167.43,27436.0,165.1033,165.1033,164.8471,165.0146,27436.0
2023-08-25 13:50:00,167.46,167.78,167.43,167.76,42355.0,165.0442,165.3596,165.0146,165.3399,42355.0
2023-08-25 13:55:00,167.76,167.77,167.6,167.74,50355.0,165.3399,165.3497,165.1822,165.3202,50355.0
2023-08-25 14:00:00,167.71,167.81,167.66,167.75,37195.0,165.2906,165.3891,165.2413,165.33,37195.0
2023-08-25 14:05:00,167.73,167.95,167.73,167.89,99987.0,165.3103,165.5271,165.3103,165.468,99987.0
2023-08-25 14:10:00,167.89,168.15,167.79,168.12,58520.0,165.468,165.7242,165.3694,165.6947,58520.0
2023-08-25 14:15:00,168.13,168.4,167.93,168.37,73421.0,165.7045,165.9706,165.5074,165.9411,73421.0
2023-08-25 14:20:00,168.39,168.66,168.39,168.54,74095.0,165.9608,166.2269,165.9608,166.1086,74095.0
2023-08-25 14:25:00,168.55,168.77,168.55,168.77,74234.0,166.1185,166.3353,166.1185,166.3353,74234.0
2023-08-25 14:30:00,168.76,169.0,168.7,168.95,65507.0,166.3254,166.562,166.2663,166.5127,65507.0
2023-08-25 14:35:00,168.96,169.04,168.65,168.7,73690.0,166.5226,166.6014,166.217,166.2663,73690.0
2023-08-25 14:40:00,168.71,168.81,168.52,168.59,53759.0,166.2762,166.3747,166.0889,166.1579,53759.0
2023-08-25 14:45:00,168.6,168.75,168.48,168.71,60942.0,166.1678,166.3156,166.0495,166.2762,60942.0
2023-08-25 14:50:00,168.72,168.87,168.66,168.84,50404.0,166.286,166.4339,166.2269,166.4043,50404.0
2023-08-25 14:55:00,168.88,169.0,168.84,168.96,53304.0,166.4437,166.562,166.4043,166.5226,53304.0
2023-08-25 15:00:00,168.99,169.23,168.78,168.92,91850.0,166.5521,166.7887,166.3452,166.4831,91850.0
2023-08-25 15:05:00,168.91,169.04,168.79,169.0,56612.0,166.4733,166.6014,166.355,166.562,56612.0
2023-08-25 15:10:00,169.02,169.1,168.89,168.93,46246.0,166.5817,166.6605,166.4536,166.493,46246.0
2023-08-25 15:15:00,168.94,169.18,168.92,169.14,60375.0,166.5028,166.7394,166.4831,166.7,60375.0
2023-08-25 15:20:00,169.13,169.34,169.13,169.28,55495.0,166.6901,166.8971,166.6901,166.8379,55495.0
2023-08-25 15:25:00,169.28,169.36,169.18,169.19,47335.0,166.8379,166.9168,166.7394,166.7492,47335.0
2023-08-25 15:30:00,169.2,169.29,169.08,169.09,68931.0,166.7591,166.8478,166.6408,166.6507,68931.0
2023-08-25 15:35:00,169.08,169.11,168.9,169.0,71259.0,166.6408,166.6704,166.4634,166.562,71259.0
2023-08-25 15:40:00,168.99,169.16,168.86,169.14,70034.0,166.5521,166.7197,166.424,166.7,70034.0
2023-08-25 15:45:00,169.15,169.22,168.86,168.86,100059.0,166.7098,166.7788,166.424,166.424,100059.0
2023-08-25 15:50:00,168.87,168.93,168.62,168.64,206574.0,166.4339,166.493,166.1875,166.2072,206574.0
2023-08-25 15:55:00,168.63,168.97,168.63,168.71,574712.0,166.1973,166.5324,166.1973,166.2762,574712.0
2023-08-28 09:30:00,169.99,170.33,169.59,170.19,132096.0,167.5377,167.8728,167.1435,167.7348,132096.0
2023-08-28 09:35:00,170.2,170.45,169.64,169.7,37785.0,167.7447,167.9911,167.1927,167.2519,37785.0
2023-08-28 09:40:00,169.71,169.78,169.26,169.59,77818.0,167.2617,167.3307,166.8182,167.1435,77818.0
2023-08-28 09:45:00,169.61,169.75,169.25,169.44,51625.0,167.1632,167.3012,166.8084,166.9956,51625.0
2023-08-28 09:50:00,169.43,169.45,168.78,169.19,78751.0,166.9858,167.0055,166.3452,166.7492,78751.0
2023-08-28 09:55:00,169.18,169.4,169.09,169.35,39200.0,166.7394,166.9562,166.6507,166.9069,39200.0
2023-08-28 10:00:00,169.4,169.51,169.18,169.39,52726.0,166.9562,167.0646,166.7394,166.9464,52726.0
2023-08-28 10:05:00,169.4,169.48,169.24,169.42,41566.0,166.9562,167.0351,166.7985,166.9759,41566.0
2023-08-28 10:10:00,169.42,169.52,169.17,169.25,48328.0,166.9759,167.0745,166.7295,166.8084,48328.0
2023-08-28 10:15:00,169.25,169.66,169.22,169.41,24265.0,166.8084,167.2125,166.7788,166.9661,24265.0
2023-08-28 10:20:00,169.39,169.86,169.39,169.86,40857.0,166.9464,167.4096,166.9464,167.4096,40857.0
2023-08-28 10:25:00,169.88,169.91,169.76,169.9,20472.0,167.4293,167.4589,167.311,167.449,20472.0
2023-08-28 10:30:00,169.91,169.93,169.69,169.84,23246.0,167.4589,167.4786,167.242,167.3899,23246.0
2023-08-28 10:35:00,169.84,169.88,169.47,169.49,39976.0,167.3899,167.4293,167.0252,167.0449,39976.0
2023-08-28 10:40:00,169.46,169.53,169.12,169.17,24118.0,167.0153,167.0843,166.6802,166.7295,24118.0
2023-08-28 10:45:00,169.16,169.34,169.01,169.21,30313.0,166.7197,166.8971,166.5718,166.769,30313.0
2023-08-28 10:50:00,169.19,169.25,168.83,169.0,82342.0,166.7492,166.8084,166.3944,166.562,82342.0
2023-08-28 10:55:00,169.02,169.28,168.95,169.27,53433.0,166.5817,166.8379,166.5127,166.8281,53433.0
2023-08-28 11:00:00,169.26,169.32,169.12,169.24,57815.0,166.8182,166.8774,166.6802,166.7985,57815.0
2023-08-28 11:05:00,169.25,169.31,168.98,169.27,44462.0,166.8084,166.8675,166.5423,166.8281,44462.0
2023-08-28 11:10:00,169.26,169.28,169.07,169.22,26205.0,166.8182,166.8379,166.631,166.7788,26205.0
2023-08-28 11:15:00,169.22,169.36,169.09,169.16,23749.0,166.7788,166.9168,166.6507,166.7197,23749.0
2023-08-28 11:20:00,169.22,169.31,169.14,169.19,32816.0,166.7788,166.8675,166.7,166.7492,32816.0
2023-08-28 11:25:00,169.2,169.43,169.12,169.15,40030.0,166.7591,166.9858,166.6802,166.7098,40030.0
2023-08-28 11:30:00,169.17,169.35,169.1,169.33,37731.0,166.7295,166.9069,166.6605,166.8872,37731.0
2023-08-28 11:35:00,169.33,169.46,169.3,169.39,39113.0,166.8872,167.0153,166.8577,166.9464,39113.0
2023-08-28 11:40:00,169.4,169.42,168.86,169.03,58659.0,166.9562,166.9759,166.424,166.5915,58659.0
2023-08-28 11:45:00,169.02,169.11,168.89,168.99,28047.0,166.5817,166.6704,166.4536,166.5521,28047.0
2023-08-28 11:50:00,168.98,169.07,168.82,169.02,30595.0,166.5423,166.631,166.3846,166.5817,30595.0
2023-08-28 11:55:00,169.02,169.2,169.01,169.19,71499.0,166.5817,166.7591,166.5718,166.7492,71499.0
2023-08-28 12:00:00,169.2,169.2,169.05,169.16,18059.0,166.7591,166.7591,166.6113,166.7197,18059.0
2023-08-28 12:05:00,169.19,169.24,169.05,169.17,19080.0,166.7492,166.7985,166.6113,166.7295,19080.0
2023-08-28 12:10:00,169.19,169.26,169.07,169.22,32669.0,166.7492,166.8182,166.631,166.7788,32669.0
2023-08-28 12:15:00,169.21,169.27,169.12,169.15,34040.0,166.769,166.8281,166.6802,166.7098,34040.0
2023-08-28 12:20:00,169.12,169.14,169.0,169.08,15456.0,166.6802,166.7,166.562,166.6408,15456.0
2023-08-28 12:25:00,169.05,169.13,169.0,169.09,14882.0,166.6113,166.6901,166.562,166.6507,14882.0
2023-08-28 12:30:00,169.1,169.21,169.02,169.15,12590.0,166.6605,166.769,166.5817,166.7098,12590.0
2023-08-28 12:35:00,169.15,169.46,169.15,169.44,11426.0,166.7098,167.0153,166.7098,166.9956,11426.0
2023-08-28 12:40:00,169.44,169.64,169.38,169.53,25453.0,166.9956,167.1927,166.9365,167.0843,25453.0
2023-08-28 12:45:00,169.53,169.62,169.5,169.53,13668.0,167.0843,167.173,167.0548,167.0843,13668.0
2023-08-28 12:50:00,169.53,169.78,169.53,169.76,29325.0,167.0843,167.3307,167.0843,167.311,29325.0
2023-08-28 12:55:00,169.76,170.01,169.75,169.99,44365.0,167.311,167.5574,167.3012,167.5377,44365.0
2023-08-28 13:00:00,169.98,170.23,169.97,170.18,43133.0,167.5278,167.7742,167.518,167.725,43133.0
2023-08-28 13:05:00,170.18,170.39,170.17,170.21,60134.0,167.725,167.9319,167.7151,167.7545,60134.0
2023-08-28 13:10:00,170.22,170.26,170.16,170.18,16391.0,167.7644,167.8038,167.7052,167.725,16391.0
2023-08-28 13:15:00,170.17,170.18,170.03,170.1,28781.0,167.7151,167.725,167.5771,167.6461,28781.0
2023-08-28 13:20:00,170.1,170.3,170.1,170.18,37124.0,167.6461,167.8432,167.6461,167.725,37124.0
2023-08-28 13:25:00,170.19,170.2,170.09,170.16,22137.0,167.7348,167.7447,167.6363,167.7052,22137.0
2023-08-28 13:30:00,170.17,170.26,170.16,170.19,32382.0,167.7151,167.8038,167.7052,167.7348,32382.0
2023-08-28 13:35:00,170.17,170.17,169.85,169.95,45903.0,167.7151,167.7151,167.3997,167.4983,45903.0
2023-08-28 13:40:00,169.95,170.02,169.81,169.83,30311.0,167.4983,167.5673,167.3603,167.38,30311.0
2023-08-28 13:45:00,169.81,169.87,169.72,169.81,14751.0,167.3603,167.4194,167.2716,167.3603,14751.0
2023-08-28 13:50:00,169.81,169.81,169.44,169.46,79599.0,167.3603,167.3603,166.9956,167.0153,79599.0
2023-08-28 13:55:00,169.45,169.45,169.14,169.3,62043.0,167.0055,167.0055,166.7,166.8577,62043.0
2023-08-28 14:00:00,169.3,169.42,169.26,169.37,35303.0,166.8577,166.9759,166.8182,166.9266,35303.0
2023-08-28 14:05:00,169.34,169.51,169.32,169.48,28413.0,166.8971,167.0646,166.8774,167.0351,28413.0
2023-08-28 14:10:00,169.47,169.49,169.29,169.33,25906.0,167.0252,167.0449,166.8478,166.8872,25906.0
2023-08-28 14:15:00,169.36,169.43,169.22,169.24,24008.0,166.9168,166.9858,166.7788,166.7985,24008.0
2023-08-28 14:20:00,169.24,169.37,169.22,169.33,16023.0,166.7985,166.9266,166.7788,166.8872,16023.0
2023-08-28 14:25:00,169.34,169.44,169.24,169.4,22110.0,166.8971,166.9956,166.7985,166.9562,22110.0
2023-08-28 14:30:00,169.42,169.44,169.25,169.34,19643.0,166.9759,166.9956,166.8084,166.8971,19643.0
2023-08-28 14:35:00,169.37,169.65,169.36,169.49,54191.0,166.9266,167.2026,166.9168,167.0449,54191.0
2023-08-28 14:40:00,169.5,169.64,169.48,169.53,35722.0,167.0548,167.1927,167.0351,167.0843,35722.0
2023-08-28 14:45:00,169.54,169.6,169.44,169.58,18859.0,167.0942,167.1533,166.9956,167.1336,18859.0
2023-08-28 14:50:00,169.58,169.65,169.51,169.65,26788.0,167.1336,167.2026,167.0646,167.2026,26788.0
2023-08-28 14:55:00,169.68,169.68,169.5,169.62,85995.0,167.2322,167.2322,167.0548,167.173,85995.0
2023-08-28 15:00:00,169.63,169.74,169.53,169.7,30721.0,167.1829,167.2913,167.0843,167.2519,30721.0
2023-08-28 15:05:00,169.7,169.85,169.62,169.82,28598.0,167.2519,167.3997,167.173,167.3702,28598.0
2023-08-28 15:10:00,169.83,169.84,169.66,169.72,35195.0,167.38,167.3899,167.2125,167.2716,35195.0
2023-08-28 15:15:00,169.74,169.74,169.59,169.67,34115.0,167.2913,167.2913,167.1435,167.2223,34115.0
2023-08-28 15:20:00,169.67,169.69,169.43,169.5,71966.0,167.2223,167.242,166.9858,167.0548,71966.0
2023-08-28 15:25:00,169.5,169.67,169.46,169.59,31172.0,167.0548,167.2223,167.0153,167.1435,31172.0
2023-08-28 15:30:00,169.58,169.7,169.48,169.66,54393.0,167.1336,167.2519,167.0351,167.2125,54393.0
2023-08-28 15:35:00,169.66,169.79,169.64,169.69,104197.0,167.2125,167.3406,167.1927,167.242,104197.0
2023-08-28 15:40:00,169.69,169.88,169.68,169.87,42743.0,167.242,167.4293,167.2322,167.4194,42743.0
2023-08-28 15:45:00,169.87,170.31,169.86,169.96,131609.0,167.4194,167.8531,167.4096,167.5081,131609.0
2023-08-28 15:50:00,169.96,170.02,169.84,169.94,108879.0,167.5081,167.5673,167.3899,167.4884,108879.0
2023-08-28 15:55:00,169.93,170.15,169.87,170.06,314321.0,167.4786,167.6954,167.4194,167.6067,314321.0
2023-08-29 09:30:00,169.4,169.87,169.4,169.85,101345.0,166.9562,167.4194,166.9562,167.3997,101345.0
2023-08-29 09:35:00,169.89,169.97,169.52,169.52,224632.0,167.4391,167.518,167.0745,167.0745,224632.0
2023-08-29 09:40:00,169.53,170.18,169.48,170.02,74561.0,167.0843,167.725,167.0351,167.5673,74561.0
2023-08-29 09:45:00,170.07,170.56,170.06,170.55,64714.0,167.6165,168.0995,167.6067,168.0896,64714.0
2023-08-29 09:50:00,170.56,170.6,170.35,170.44,33505.0,168.0995,168.1389,167.8925,167.9812,33505.0
2023-08-29 09:55:00,170.44,170.51,170.22,170.36,21569.0,167.9812,168.0502,167.7644,167.9024,21569.0
2023-08-29 10:00:00,170.43,171.2,170.43,171.19,145218.0,167.9714,168.7302,167.9714,168.7204,145218.0
2023-08-29 10:05:00,171.23,171.37,171.18,171.24,58664.0,168.7598,168.8978,168.7105,168.7697,58664.0
2023-08-29 10:10:00,171.25,171.48,171.09,171.41,52898.0,168.7795,169.0062,168.6218,168.9372,52898.0
2023-08-29 10:15:00,171.4,171.79,171.39,171.72,68731.0,168.9274,169.3117,168.9175,169.2427,68731.0
2023-08-29 10:20:00,171.74,172.0,171.67,171.94,32842.0,169.2625,169.5187,169.1935,169.4596,32842.0
2023-08-29 10:25:00,171.92,172.07,171.8,172.0,68477.0,169.4399,169.5877,169.3216,169.5187,68477.0
2023-08-29 10:30:00,172.03,172.39,172.02,172.36,52320.0,169.5483,169.9031,169.5384,169.8735,52320.0
2023-08-29 10:35:00,172.36,172.49,172.13,172.16,125069.0,169.8735,170.0016,169.6468,169.6764,125069.0
2023-08-29 10:40:00,172.17,172.33,172.13,172.27,107844.0,169.6862,169.8439,169.6468,169.7848,107844.0
2023-08-29 10:45:00,172.27,172.36,172.13,172.33,85873.0,169.7848,169.8735,169.6468,169.8439,85873.0
2023-08-29 10:50:00,172.32,172.52,172.25,172.26,53856.0,169.8341,170.0312,169.7651,169.775,53856.0
2023-08-29 10:55:00,172.24,172.25,172.09,172.18,53575.0,169.7552,169.7651,169.6074,169.6961,53575.0
2023-08-29 11:00:00,172.18,172.35,172.17,172.27,65962.0,169.6961,169.8637,169.6862,169.7848,65962.0
2023-08-29 11:05:00,172.27,172.49,172.21,172.39,43691.0,169.7848,170.0016,169.7257,169.9031,43691.0
2023-08-29 11:10:00,172.39,172.71,172.36,172.68,30817.0,169.9031,170.2185,169.8735,170.1889,30817.0
2023-08-29 11:15:00,172.7,172.75,172.58,172.72,32557.0,170.2086,170.2579,170.0903,170.2283,32557.0
2023-08-29 11:20:00,172.74,172.77,172.58,172.74,44079.0,170.248,170.2776,170.0903,170.248,44079.0
2023-08-29 11:25:00,172.75,172.79,172.62,172.67,66020.0,170.2579,170.2973,170.1298,170.179,66020.0
2023-08-29 11:30:00,172.66,172.88,172.66,172.86,29793.0,170.1692,170.386,170.1692,170.3663,29793.0
2023-08-29 11:35:00,172.85,173.04,172.83,173.0,30258.0,170.3564,170.5437,170.3367,170.5043,30258.0
2023-08-29 11:40:00,173.02,173.1,173.0,173.07,272374.0,170.524,170.6028,170.5043,170.5733,272374.0
2023-08-29 11:45:00,173.08,173.1,172.89,172.96,99756.0,170.5831,170.6028,170.3959,170.4649,99756.0
2023-08-29 11:50:00,172.95,173.05,172.92,172.98,25393.0,170.455,170.5536,170.4254,170.4846,25393.0
2023-08-29 11:55:00,172.97,172.98,172.77,172.83,44470.0,170.4747,170.4846,170.2776,170.3367,44470.0
2023-08-29 12:00:00,172.83,172.9,172.78,172.84,37997.0,170.3367,170.4057,170.2874,170.3466,37997.0
2023-08-29 12:05:00,172.83,172.93,172.7,172.88,57916.0,170.3367,170.4353,170.2086,170.386,57916.0
2023-08-29 12:10:00,172.89,172.95,172.77,172.81,24019.0,170.3959,170.455,170.2776,170.317,24019.0
2023-08-29 12:15:00,172.81,172.93,172.74,172.89,18511.0,170.317,170.4353,170.248,170.3959,18511.0
2023-08-29 12:20:00,172.9,173.05,172.87,173.04,22166.0,170.4057,170.5536,170.3762,170.5437,22166.0
2023-08-29 12:25:00,173.05,173.19,173.02,173.14,67256.0,170.5536,170.6915,170.524,170.6423,67256.0
2023-08-29 12:30:00,173.15,173.23,173.08,173.23,20749.0,170.6521,170.731,170.5831,170.731,20749.0
2023-08-29 12:35:00,173.22,173.24,172.98,173.05,55582.0,170.7211,170.7408,170.4846,170.5536,55582.0
2023-08-29 12:40:00,173.06,173.14,173.01,173.11,56768.0,170.5634,170.6423,170.5141,170.6127,56768.0
2023-08-29 12:45:00,173.11,173.14,173.0,173.04,16678.0,170.6127,170.6423,170.5043,170.5437,16678.0
2023-08-29 12:50:00,173.05,173.15,172.94,173.11,17140.0,170.5536,170.6521,170.4451,170.6127,17140.0
2023-08-29 12:55:00,173.12,173.19,173.07,173.18,22489.0,170.6225,170.6915,170.5733,170.6817,22489.0
2023-08-29 13:00:00,173.18,173.28,173.08,173.28,41622.0,170.6817,170.7802,170.5831,170.7802,41622.0
2023-08-29 13:05:00,173.28,173.33,173.24,173.3,20516.0,170.7802,170.8295,170.7408,170.7999,20516.0
2023-08-29 13:10:00,173.31,173.31,173.14,173.27,21137.0,170.8098,170.8098,170.6423,170.7704,21137.0
2023-08-29 13:15:00,173.24,173.26,173.16,173.17,33181.0,170.7408,170.7605,170.662,170.6718,33181.0
2023-08-29 13:20:00,173.16,173.32,173.12,173.32,23818.0,170.662,170.8197,170.6225,170.8197,23818.0
2023-08-29 13:25:00,173.33,173.33,173.2,173.21,19072.0,170.8295,170.8295,170.7014,170.7112,19072.0
2023-08-29 13:30:00,173.24,173.32,173.23,173.31,13133.0,170.7408,170.8197,170.731,170.8098,13133.0
2023-08-29 13:35:00,173.31,173.48,173.3,173.41,58822.0,170.8098,170.9774,170.7999,170.9084,58822.0
2023-08-29 13:40:00,173.4,173.42,173.31,173.34,13839.0,170.8985,170.9182,170.8098,170.8394,13839.0
2023-08-29 13:45:00,173.34,173.41,173.31,173.37,20146.0,170.8394,170.9084,170.8098,170.8689,20146.0
2023-08-29 13:50:00,173.36,173.4,173.09,173.21,107202.0,170.8591,170.8985,170.593,170.7112,107202.0
2023-08-29 13:55:00,173.2,173.21,172.97,173.15,51645.0,170.7014,170.7112,170.4747,170.6521,51645.0
2023-08-29 14:00:00,173.15,173.23,173.08,173.2,41424.0,170.6521,170.731,170.5831,170.7014,41424.0
2023-08-29 14:05:00,173.19,173.29,173.14,173.28,14313.0,170.6915,170.7901,170.6423,170.7802,14313.0
2023-08-29 14:10:00,173.28,173.38,173.2,173.25,45460.0,170.7802,170.8788,170.7014,170.7507,45460.0
2023-08-29 14:15:00,173.25,173.3,173.2,173.3,19645.0,170.7507,170.7999,170.7014,170.7999,19645.0
2023-08-29 14:20:00,173.31,173.4,173.22,173.25,69600.0,170.8098,170.8985,170.7211,170.7507,69600.0
2023-08-29 14:25:00,173.25,173.41,173.2,173.34,86426.0,170.7507,170.9084,170.7014,170.8394,86426.0
2023-08-29 14:30:00,173.33,173.4,173.31,173.36,22205.0,170.8295,170.8985,170.8098,170.8591,22205.0
2023-08-29 14:35:00,173.37,173.5,173.28,173.31,89515.0,170.8689,170.9971,170.7802,170.8098,89515.0
2023-08-29 14:40:00,173.32,173.46,173.31,173.44,18877.0,170.8197,170.9576,170.8098,170.9379,18877.0
2023-08-29 14:45:00,173.44,173.52,173.33,173.35,51631.0,170.9379,171.0168,170.8295,170.8492,51631.0
2023-08-29 14:50:00,173.36,173.45,173.3,173.38,53123.0,170.8591,170.9478,170.7999,170.8788,53123.0
2023-08-29 14:55:00,173.38,173.45,173.27,173.38,79397.0,170.8788,170.9478,170.7704,170.8788,79397.0
2023-08-29 15:00:00,173.38,173.39,173.2,173.35,107013.0,170.8788,170.8886,170.7014,170.8492,107013.0
2023-08-29 15:05:00,173.37,173.44,173.33,173.38,56526.0,170.8689,170.9379,170.8295,170.8788,56526.0
2023-08-29 15:10:00,173.39,173.53,173.35,173.51,37675.0,170.8886,171.0266,170.8492,171.0069,37675.0
2023-08-29 15:15:00,173.52,173.65,173.44,173.61,52413.0,171.0168,171.1449,170.9379,171.1055,52413.0
2023-08-29 15:20:00,173.57,173.6,173.48,173.58,34805.0,171.0661,171.0956,170.9774,171.0759,34805.0
2023-08-29 15:25:00,173.57,173.63,173.54,173.62,44806.0,171.0661,171.1252,171.0365,171.1153,44806.0
2023-08-29 15:30:00,173.62,173.63,173.46,173.48,60581.0,171.1153,171.1252,170.9576,170.9774,60581.0
2023-08-29 15:35:00,173.46,173.56,173.42,173.45,52554.0,170.9576,171.0562,170.9182,170.9478,52554.0
2023-08-29 15:40:00,173.45,173.65,173.44,173.62,77291.0,170.9478,171.1449,170.9379,171.1153,77291.0
2023-08-29 15:45:00,173.62,173.67,173.38,173.45,101729.0,171.1153,171.1646,170.8788,170.9478,101729.0
2023-08-29 15:50:00,173.45,173.47,173.25,173.29,263108.0,170.9478,170.9675,170.7507,170.7901,263108.0
2023-08-29 15:55:00,173.28,173.51,173.28,173.43,590412.0,170.7802,171.0069,170.7802,170.9281,590412.0
2023-08-30 09:30:00,173.36,173.81,173.33,173.56,210266.0,170.8591,171.3026,170.8295,171.0562,210266.0
2023-08-30 09:35:00,173.55,173.68,172.93,173.52,102941.0,171.0463,171.1745,170.4353,171.0168,102941.0
2023-08-30 09:40:00,173.53,173.64,173.22,173.53,54023.0,171.0266,171.135,170.7211,171.0266,54023.0
2023-08-30 09:45:00,173.48,173.67,173.28,173.44,86233.0,170.9774,171.1646,170.7802,170.9379,86233.0
2023-08-30 09:50:00,173.45,174.09,173.45,174.06,114407.0,170.9478,171.5786,170.9478,171.549,114407.0
2023-08-30 09:55:00,174.07,174.16,173.92,174.03,44324.0,171.5588,171.6475,171.411,171.5194,44324.0
2023-08-30 10:00:00,174.06,174.3,174.01,174.23,54059.0,171.549,171.7855,171.4997,171.7165,54059.0
2023-08-30 10:05:00,174.21,174.37,174.18,174.28,34817.0,171.6968,171.8545,171.6673,171.7658,34817.0
2023-08-30 10:10:00,174.27,174.64,174.27,174.64,37541.0,171.756,172.1206,171.756,172.1206,37541.0
2023-08-30 10:15:00,174.65,174.67,174.08,174.11,48386.0,172.1305,172.1502,171.5687,171.5983,48386.0
2023-08-30 10:20:00,174.08,174.09,173.54,173.59,55713.0,171.5687,171.5786,171.0365,171.0858,55713.0
2023-08-30 10:25:00,173.58,173.59,173.08,173.45,160278.0,171.0759,171.0858,170.5831,170.9478,160278.0
2023-08-30 10:30:00,173.45,173.97,173.43,173.95,59725.0,170.9478,171.4603,170.9281,171.4406,59725.0
2023-08-30 10:35:00,173.96,174.02,173.77,173.96,49521.0,171.4504,171.5096,171.2632,171.4504,49521.0
2023-08-30 10:40:00,173.96,174.1,173.8,173.99,47687.0,171.4504,171.5884,171.2927,171.48,47687.0
2023-08-30 10:45:00,173.98,174.04,173.79,173.85,25473.0,171.4701,171.5293,171.2829,171.342,25473.0
2023-08-30 10:50:00,173.83,174.09,173.75,174.07,45625.0,171.3223,171.5786,171.2435,171.5588,45625.0
2023-08-30 10:55:00,174.08,174.35,173.98,174.29,50399.0,171.5687,171.8348,171.4701,171.7757,50399.0
2023-08-30 11:00:00,174.31,174.34,173.85,173.96,53667.0,171.7954,171.8249,171.342,171.4504,53667.0
2023-08-30 11:05:00,173.96,174.29,173.96,174.2,38220.0,171.4504,171.7757,171.4504,171.687,38220.0
2023-08-30 11:10:00,174.25,174.34,174.16,174.21,50574.0,171.7362,171.8249,171.6475,171.6968,50574.0
2023-08-30 11:15:00,174.21,174.43,174.14,174.41,30269.0,171.6968,171.9136,171.6278,171.8939,30269.0
2023-08-30 11:20:00,174.41,174.45,174.27,174.32,41386.0,171.8939,171.9334,171.756,171.8052,41386.0
2023-08-30 11:25:00,174.3,174.31,174.08,174.25,59328.0,171.7855,171.7954,171.5687,171.7362,59328.0
2023-08-30 11:30:00,174.24,174.39,174.23,174.35,43321.0,171.7264,171.8742,171.7165,171.8348,43321.0
2023-08-30 11:35:00,174.35,174.64,174.35,174.58,32562.0,171.8348,172.1206,171.8348,172.0615,32562.0
2023-08-30 11:40:00,174.58,174.65,174.52,174.53,30535.0,172.0615,172.1305,172.0023,172.0122,30535.0
2023-08-30 11:45:00,174.53,174.56,174.46,174.49,16156.0,172.0122,172.0418,171.9432,171.9728,16156.0
2023-08-30 11:50:00,174.49,174.5,174.32,174.42,32617.0,171.9728,171.9826,171.8052,171.9038,32617.0
2023-08-30 11:55:00,174.41,174.6,174.37,174.6,12775.0,171.8939,172.0812,171.8545,172.0812,12775.0
2023-08-30 12:00:00,174.6,174.65,174.49,174.58,23879.0,172.0812,172.1305,171.9728,172.0615,23879.0
2023-08-30 12:05:00,174.58,174.7,174.58,174.7,11318.0,172.0615,172.1798,172.0615,172.1798,11318.0
2023-08-30 12:10:00,174.7,174.7,174.53,174.61,20384.0,172.1798,172.1798,172.0122,172.091,20384.0
2023-08-30 12:15:00,174.62,174.83,174.58,174.75,68532.0,172.1009,172.3079,172.0615,172.229,68532.0
2023-08-30 12:20:00,174.77,174.79,174.67,174.69,14517.0,172.2487,172.2685,172.1502,172.1699,14517.0
2023-08-30 12:25:00,174.7,174.77,174.69,174.75,18669.0,172.1798,172.2487,172.1699,172.229,18669.0
2023-08-30 12:30:00,174.78,174.94,174.76,174.9,28175.0,172.2586,172.4163,172.2389,172.3769,28175.0
2023-08-30 12:35:00,174.9,174.9,174.6,174.74,41013.0,172.3769,172.3769,172.0812,172.2192,41013.0
2023-08-30 12:40:00,174.74,174.9,174.72,174.87,22864.0,172.2192,172.3769,172.1995,172.3473,22864.0
2023-08-30 12:45:00,174.88,174.99,174.82,174.89,43639.0,172.3572,172.4656,172.298,172.367,43639.0
2023-08-30 12:50:00,174.89,174.91,174.71,174.71,32113.0,172.367,172.3867,172.1896,172.1896,32113.0
2023-08-30 12:55:00,174.72,174.85,174.7,174.84,31499.0,172.1995,172.3276,172.1798,172.3177,31499.0
2023-08-30 13:00:00,174.83,174.85,174.71,174.77,21964.0,172.3079,172.3276,172.1896,172.2487,21964.0
2023-08-30 13:05:00,174.76,174.77,174.67,174.72,45374.0,172.2389,172.2487,172.1502,172.1995,45374.0
2023-08-30 13:10:00,174.72,174.81,174.71,174.77,95937.0,172.1995,172.2882,172.1896,172.2487,95937.0
2023-08-30 13:15:00,174.75,174.8,174.64,174.78,69314.0,172.229,172.2783,172.1206,172.2586,69314.0
2023-08-30 13:20:00,174.78,174.81,174.7,174.71,214560.0,172.2586,172.2882,172.1798,172.1896,214560.0
2023-08-30 13:25:00,174.71,174.79,174.63,174.67,45687.0,172.1896,172.2685,172.1108,172.1502,45687.0
2023-08-30 13:30:00,174.67,174.92,174.66,174.9,17530.0,172.1502,172.3966,172.1403,172.3769,17530.0
2023-08-30 13:35:00,174.89,174.94,174.82,174.89,28277.0,172.367,172.4163,172.298,172.367,28277.0
2023-08-30 13:40:00,174.89,174.89,174.82,174.84,20592.0,172.367,172.367,172.298,172.3177,20592.0
2023-08-30 13:45:00,174.84,174.9,174.76,174.81,60144.0,172.3177,172.3769,172.2389,172.2882,60144.0
2023-08-30 13:50:00,174.81,174.82,174.53,174.56,31926.0,172.2882,172.298,172.0122,172.0418,31926.0
2023-08-30 13:55:00,174.57,174.6,174.37,174.58,30942.0,172.0516,172.0812,171.8545,172.0615,30942.0
2023-08-30 14:00:00,174.58,174.61,174.42,174.52,34419.0,172.0615,172.091,171.9038,172.0023,34419.0
2023-08-30 14:05:00,174.55,174.57,174.29,174.33,80335.0,172.0319,172.0516,171.7757,171.8151,80335.0
2023-08-30 14:10:00,174.32,174.5,174.21,174.49,60398.0,171.8052,171.9826,171.6968,171.9728,60398.0
2023-08-30 14:15:00,174.5,174.56,174.3,174.44,49614.0,171.9826,172.0418,171.7855,171.9235,49614.0
2023-08-30 14:20:00,174.45,174.51,174.34,174.34,31111.0,171.9334,171.9925,171.8249,171.8249,31111.0
2023-08-30 14:25:00,174.34,174.37,174.12,174.23,62465.0,171.8249,171.8545,171.6081,171.7165,62465.0
2023-08-30 14:30:00,174.23,174.5,174.21,174.5,93256.0,171.7165,171.9826,171.6968,171.9826,93256.0
2023-08-30 14:35:00,174.5,174.63,174.44,174.56,254231.0,171.9826,172.1108,171.9235,172.0418,254231.0
2023-08-30 14:40:00,174.56,174.83,174.56,174.8,219898.0,172.0418,172.3079,172.0418,172.2783,219898.0
2023-08-30 14:45:00,174.79,174.88,174.71,174.72,39050.0,172.2685,172.3572,172.1896,172.1995,39050.0
2023-08-30 14:50:00,174.73,174.84,174.71,174.78,60584.0,172.2093,172.3177,172.1896,172.2586,60584.0
2023-08-30 14:55:00,174.77,174.88,174.76,174.85,45463.0,172.2487,172.3572,172.2389,172.3276,45463.0
2023-08-30 15:00:00,174.86,174.98,174.81,174.96,59704.0,172.3374,172.4557,172.2882,172.436,59704.0
2023-08-30 15:05:00,174.96,174.98,174.85,174.86,65234.0,172.436,172.4557,172.3276,172.3374,65234.0
2023-08-30 15:10:00,174.87,174.95,174.8,174.91,46378.0,172.3473,172.4261,172.2783,172.3867,46378.0
2023-08-30 15:15:00,174.91,174.92,174.79,174.87,41870.0,172.3867,172.3966,172.2685,172.3473,41870.0
2023-08-30 15:20:00,174.87,174.88,174.68,174.8,48006.0,172.3473,172.3572,172.16,172.2783,48006.0
2023-08-30 15:25:00,174.8,174.81,174.69,174.72,53230.0,172.2783,172.2882,172.1699,172.1995,53230.0
2023-08-30 15:30:00,174.72,174.77,174.62,174.71,49895.0,172.1995,172.2487,172.1009,172.1896,49895.0
2023-08-30 15:35:00,174.72,174.88,174.71,174.77,42321.0,172.1995,172.3572,172.1896,172.2487,42321.0
2023-08-30 15:40:00,174.77,174.8,174.63,174.68,52898.0,172.2487,172.2783,172.1108,172.16,52898.0
2023-08-30 15:45:00,174.67,174.87,174.65,174.68,89641.0,172.1502,172.3473,172.1305,172.16,89641.0
2023-08-30 15:50:00,174.69,174.78,174.51,174.58,123741.0,172.1699,172.2586,171.9925,172.0615,123741.0
2023-08-30 15:55:00,174.59,174.86,174.57,174.79,232318.0,172.0713,172.3374,172.0516,172.2685,232318.0
2023-08-31 09:30:00,175.17,175.86,175.17,175.47,121483.0,172.643,173.323,172.643,172.9386,121483.0
2023-08-31 09:35:00,175.48,175.89,175.44,175.84,39354.0,172.9485,173.3526,172.9091,173.3033,39354.0
2023-08-31 09:40:00,175.83,175.88,175.45,175.56,86091.0,173.2934,173.3427,172.9189,173.0273,86091.0
2023-08-31 09:45:00,175.62,175.94,175.34,175.49,71880.0,173.0865,173.4019,172.8105,172.9584,71880.0
2023-08-31 09:50:00,175.56,175.95,175.4,175.84,55980.0,173.0273,173.4117,172.8697,173.3033,55980.0
2023-08-31 09:55:00,175.83,175.98,175.7,175.97,40860.0,173.2934,173.4413,173.1653,173.4314,40860.0
2023-08-31 10:00:00,175.98,176.09,175.85,175.91,70856.0,173.4413,173.5497,173.3132,173.3723,70856.0
2023-08-31 10:05:00,175.91,175.96,175.65,175.84,59173.0,173.3723,173.4216,173.116,173.3033,59173.0
2023-08-31 10:10:00,175.86,176.07,175.63,176.07,35860.0,173.323,173.53,173.0963,173.53,35860.0
2023-08-31 10:15:00,176.04,176.1,175.94,176.08,36697.0,173.5004,173.5596,173.4019,173.5398,36697.0
2023-08-31 10:20:00,176.09,176.17,175.86,175.95,29873.0,173.5497,173.6285,173.323,173.4117,29873.0
2023-08-31 10:25:00,175.95,176.14,175.9,176.14,46842.0,173.4117,173.599,173.3624,173.599,46842.0
2023-08-31 10:30:00,176.15,176.3,176.04,176.27,38669.0,173.6088,173.7567,173.5004,173.7271,38669.0
2023-08-31 10:35:00,176.27,176.33,176.19,176.33,41903.0,173.7271,173.7862,173.6483,173.7862,41903.0
2023-08-31 10:40:00,176.33,176.33,176.16,176.17,29275.0,173.7862,173.7862,173.6187,173.6285,29275.0
2023-08-31 10:45:00,176.17,176.21,176.0,176.01,33477.0,173.6285,173.668,173.461,173.4709,33477.0
2023-08-31 10:50:00,176.0,176.04,175.63,175.91,42680.0,173.461,173.5004,173.0963,173.3723,42680.0
2023-08-31 10:55:00,175.91,176.0,175.78,175.97,57999.0,173.3723,173.461,173.2442,173.4314,57999.0
2023-08-31 11:00:00,175.98,175.98,175.73,175.87,33205.0,173.4413,173.4413,173.1949,173.3329,33205.0
2023-08-31 11:05:00,175.86,175.89,175.68,175.87,23774.0,173.323,173.3526,173.1456,173.3329,23774.0
2023-08-31 11:10:00,175.88,175.96,175.78,175.88,33815.0,173.3427,173.4216,173.2442,173.3427,33815.0
2023-08-31 11:15:00,175.85,175.92,175.84,175.87,29362.0,173.3132,173.3822,173.3033,173.3329,29362.0
2023-08-31 11:20:00,175.85,175.85,175.54,175.63,40334.0,173.3132,173.3132,173.0076,173.0963,40334.0
2023-08-31 11:25:00,175.59,175.81,175.46,175.77,23725.0,173.0569,173.2737,172.9288,173.2343,23725.0
2023-08-31 11:30:00,175.76,175.85,175.47,175.49,36610.0,173.2245,173.3132,172.9386,172.9584,36610.0
2023-08-31 11:35:00,175.47,175.68,175.43,175.64,30058.0,172.9386,173.1456,172.8992,173.1062,30058.0
2023-08-31 11:40:00,175.65,175.73,175.6,175.62,28992.0,173.116,173.1949,173.0668,173.0865,28992.0
2023-08-31 11:45:00,175.62,175.72,175.55,175.63,21415.0,173.0865,173.185,173.0175,173.0963,21415.0
2023-08-31 11:50:00,175.65,175.81,175.64,175.77,17975.0,173.116,173.2737,173.1062,173.2343,17975.0
2023-08-31 11:55:00,175.76,175.76,175.62,175.76,12906.0,173.2245,173.2245,173.0865,173.2245,12906.0
2023-08-31 12:00:00,175.75,175.76,175.59,175.71,25765.0,173.2146,173.2245,173.0569,173.1752,25765.0
2023-08-31 12:05:00,175.71,175.91,175.7,175.91,23087.0,173.1752,173.3723,173.1653,173.3723,23087.0
2023-08-31 12:10:00,175.92,175.97,175.71,175.79,21533.0,173.3822,173.4314,173.1752,173.254,21533.0
2023-08-31 12:15:00,175.78,175.79,175.45,175.52,21661.0,173.2442,173.254,172.9189,172.9879,21661.0
2023-08-31 12:20:00,175.5,175.57,175.2,175.26,34561.0,172.9682,173.0372,172.6725,172.7317,34561.0
2023-08-31 12:25:00,175.26,175.4,175.24,175.38,32536.0,172.7317,172.8697,172.712,172.8499,32536.0
2023-08-31 12:30:00,175.36,175.49,175.32,175.36,20840.0,172.8302,172.9584,172.7908,172.8302,20840.0
2023-08-31 12:35:00,175.39,175.46,175.3,175.44,33036.0,172.8598,172.9288,172.7711,172.9091,33036.0
2023-08-31 12:40:00,175.41,175.49,175.28,175.3,16923.0,172.8795,172.9584,172.7514,172.7711,16923.0
2023-08-31 12:45:00,175.32,175.32,175.02,175.05,34344.0,172.7908,172.7908,172.4951,172.5247,34344.0
2023-08-31 12:50:00,175.06,175.27,175.06,175.23,49705.0,172.5346,172.7415,172.5346,172.7021,49705.0
2023-08-31 12:55:00,175.25,175.36,175.23,175.35,32401.0,172.7218,172.8302,172.7021,172.8204,32401.0
2023-08-31 13:00:00,175.34,175.36,175.27,175.34,45980.0,172.8105,172.8302,172.7415,172.8105,45980.0
2023-08-31 13:05:00,175.35,175.48,175.35,175.47,22695.0,172.8204,172.9485,172.8204,172.9386,22695.0
2023-08-31 13:10:00,175.48,175.58,175.47,175.54,12649.0,172.9485,173.0471,172.9386,173.0076,12649.0
2023-08-31 13:15:00,175.54,175.71,175.54,175.71,18294.0,173.0076,173.1752,173.0076,173.1752,18294.0
2023-08-31 13:20:00,175.7,175.8,175.63,175.75,43341.0,173.1653,173.2639,173.0963,173.2146,43341.0
2023-08-31 13:25:00,175.76,175.88,175.75,175.85,20618.0,173.2245,173.3427,173.2146,173.3132,20618.0
2023-08-31 13:30:00,175.86,175.9,175.79,175.83,28918.0,173.323,173.3624,173.254,173.2934,28918.0
2023-08-31 13:35:00,175.84,175.87,175.74,175.83,19808.0,173.3033,173.3329,173.2047,173.2934,19808.0
2023-08-31 13:40:00,175.83,175.88,175.77,175.86,17430.0,173.2934,173.3427,173.2343,173.323,17430.0
2023-08-31 13:45:00,175.86,175.86,175.62,175.66,27886.0,173.323,173.323,173.0865,173.1259,27886.0
2023-08-31 13:50:00,175.65,175.68,175.51,175.61,16035.0,173.116,173.1456,172.9781,173.0766,16035.0
2023-08-31 13:55:00,175.62,175.72,175.61,175.72,18164.0,173.0865,173.185,173.0766,173.185,18164.0
2023-08-31 14:00:00,175.72,175.92,175.7,175.87,137338.0,173.185,173.3822,173.1653,173.3329,137338.0
2023-08-31 14:05:00,175.88,176.04,175.87,175.99,67976.0,173.3427,173.5004,173.3329,173.4511,67976.0
2023-08-31 14:10:00,175.99,176.03,175.98,176.01,31674.0,173.4511,173.4906,173.4413,173.4709,31674.0
2023-08-31 14:15:00,176.02,176.11,176.0,176.03,27359.0,173.4807,173.5694,173.461,173.4906,27359.0
2023-08-31 14:20:00,176.03,176.17,175.97,176.16,28035.0,173.4906,173.6285,173.4314,173.6187,28035.0
2023-08-31 14:25:00,176.14,176.17,176.03,176.04,27860.0,173.599,173.6285,173.4906,173.5004,27860.0
2023-08-31 14:30:00,176.04,176.06,175.94,175.99,28163.0,173.5004,173.5201,173.4019,173.4511,28163.0
2023-08-31 14:35:00,175.99,175.99,175.82,175.85,35392.0,173.4511,173.4511,173.2836,173.3132,35392.0
2023-08-31 14:40:00,175.86,175.93,175.7,175.75,26966.0,173.323,173.392,173.1653,173.2146,26966.0
2023-08-31 14:45:00,175.74,175.86,175.73,175.79,30421.0,173.2047,173.323,173.1949,173.254,30421.0
2023-08-31 14:50:00,175.77,175.81,175.68,175.75,23754.0,173.2343,173.2737,173.1456,173.2146,23754.0
2023-08-31 14:55:00,175.75,175.76,175.67,175.71,25372.0,173.2146,173.2245,173.1358,173.1752,25372.0
2023-08-31 15:00:00,175.7,175.88,175.7,175.8,30096.0,173.1653,173.3427,173.1653,173.2639,30096.0
2023-08-31 15:05:00,175.81,175.9,175.74,175.88,30947.0,173.2737,173.3624,173.2047,173.3427,30947.0
2023-08-31 15:10:00,175.88,175.97,175.87,175.92,28287.0,173.3427,173.4314,173.3329,173.3822,28287.0
2023-08-31 15:15:00,175.91,175.98,175.85,175.96,53623.0,173.3723,173.4413,173.3132,173.4216,53623.0
2023-08-31 15:20:00,175.94,176.04,175.89,175.93,26301.0,173.4019,173.5004,173.3526,173.392,26301.0
2023-08-31 15:25:00,175.93,176.03,175.89,175.96,39986.0,173.392,173.4906,173.3526,173.4216,39986.0
2023-08-31 15:30:00,175.96,176.09,175.95,176.02,66132.0,173.4216,173.5497,173.4117,173.4807,66132.0
2023-08-31 15:35:00,176.01,176.04,175.93,176.02,42854.0,173.4709,173.5004,173.392,173.4807,42854.0
2023-08-31 15:40:00,176.01,176.19,176.0,176.18,59470.0,173.4709,173.6483,173.461,173.6384,59470.0
2023-08-31 15:45:00,176.17,176.24,176.05,176.06,92344.0,173.6285,173.6975,173.5103,173.5201,92344.0
2023-08-31 15:50:00,176.07,176.12,175.79,175.86,218903.0,173.53,173.5793,173.254,173.323,218903.0
2023-08-31 15:55:00,175.85,176.12,175.56,175.58,1126935.0,173.3132,173.5793,173.0273,173.0471,1126935.0
2023-09-01 09:30:00,176.76,176.99,176.52,176.69,317338.0,174.21,174.4367,173.9735,174.141,317338.0
2023-09-01 09:35:00,176.68,176.71,175.95,175.96,103403.0,174.1312,174.1608,173.4117,173.4216,103403.0
2023-09-01 09:40:00,175.98,176.18,175.8,176.02,105077.0,173.4413,173.6384,173.2639,173.4807,105077.0
2023-09-01 09:45:00,175.98,175.99,175.3,175.52,111042.0,173.4413,173.4511,172.7711,172.9879,111042.0
2023-09-01 09:50:00,175.51,175.65,175.34,175.58,78027.0,172.9781,173.116,172.8105,173.0471,78027.0
2023-09-01 09:55:00,175.59,176.18,175.53,176.15,52172.0,173.0569,173.6384,172.9978,173.6088,52172.0
2023-09-01 10:00:00,176.15,176.17,175.51,176.17,89563.0,173.6088,173.6285,172.9781,173.6285,89563.0
2023-09-01 10:05:00,176.18,176.36,175.83,176.29,73192.0,173.6384,173.8158,173.2934,173.7468,73192.0
2023-09-01 10:10:00,176.23,176.52,176.23,176.38,62022.0,173.6877,173.9735,173.6877,173.8355,62022.0
2023-09-01 10:15:00,176.39,176.56,176.28,176.53,38581.0,173.8454,174.0129,173.737,173.9834,38581.0
2023-09-01 10:20:00,176.5,176.5,176.24,176.38,37426.0,173.9538,173.9538,173.6975,173.8355,37426.0
2023-09-01 10:25:00,176.38,176.5,176.15,176.5,44668.0,173.8355,173.9538,173.6088,173.9538,44668.0
2023-09-01 10:30:00,176.48,176.48,175.95,175.95,52763.0,173.9341,173.9341,173.4117,173.4117,52763.0
2023-09-01 10:35:00,175.95,176.38,175.94,176.22,25818.0,173.4117,173.8355,173.4019,173.6778,25818.0
2023-09-01 10:40:00,176.17,176.27,176.09,176.22,45614.0,173.6285,173.7271,173.5497,173.6778,45614.0
2023-09-01 10:45:00,176.23,176.24,175.85,175.91,50849.0,173.6877,173.6975,173.3132,173.3723,50849.0
2023-09-01 10:50:00,175.93,176.05,175.83,175.85,37881.0,173.392,173.5103,173.2934,173.3132,37881.0
2023-09-01 10:55:00,175.78,175.9,175.54,175.65,66361.0,173.2442,173.3624,173.0076,173.116,66361.0
2023-09-01 11:00:00,175.65,175.8,175.61,175.75,63332.0,173.116,173.2639,173.0766,173.2146,63332.0
2023-09-01 11:05:00,175.74,175.74,175.57,175.64,57268.0,173.2047,173.2047,173.0372,173.1062,57268.0
2023-09-01 11:10:00,175.67,175.77,175.55,175.6,37239.0,173.1358,173.2343,173.0175,173.0668,37239.0
2023-09-01 11:15:00,175.59,175.91,175.57,175.89,40698.0,173.0569,173.3723,173.0372,173.3526,40698.0
2023-09-01 11:20:00,175.9,175.99,175.85,175.97,27013.0,173.3624,173.4511,173.3132,173.4314,27013.0
2023-09-01 11:25:00,175.97,176.04,175.7,175.8,40688.0,173.4314,173.5004,173.1653,173.2639,40688.0
2023-09-01 11:30:00,175.81,175.91,175.66,175.83,54515.0,173.2737,173.3723,173.1259,173.2934,54515.0
2023-09-01 11:35:00,175.82,175.93,175.74,175.81,31618.0,173.2836,173.392,173.2047,173.2737,31618.0
2023-09-01 11:40:00,175.83,175.85,175.75,175.77,27610.0,173.2934,173.3132,173.2146,173.2343,27610.0
2023-09-01 11:45:00,175.78,175.78,175.44,175.49,42122.0,173.2442,173.2442,172.9091,172.9584,42122.0
2023-09-01 11:50:00,175.49,175.54,175.4,175.52,29796.0,172.9584,173.0076,172.8697,172.9879,29796.0
2023-09-01 11:55:00,175.5,175.56,175.47,175.48,25769.0,172.9682,173.0273,172.9386,172.9485,25769.0
2023-09-01 12:00:00,175.48,175.54,175.39,175.43,30565.0,172.9485,173.0076,172.8598,172.8992,30565.0
2023-09-01 12:05:00,175.42,175.65,175.41,175.61,55657.0,172.8894,173.116,172.8795,173.0766,55657.0
2023-09-01 12:10:00,175.6,175.71,175.58,175.65,36633.0,173.0668,173.1752,173.0471,173.116,36633.0
2023-09-01 12:15:00,175.65,175.79,175.63,175.76,18035.0,173.116,173.254,173.0963,173.2245,18035.0
2023-09-01 12:20:00,175.78,175.93,175.78,175.9,23327.0,173.2442,173.392,173.2442,173.3624,23327.0
2023-09-01 12:25:00,175.91,176.03,175.91,175.92,34979.0,173.3723,173.4906,173.3723,173.3822,34979.0
2023-09-01 12:30:00,175.91,176.04,175.89,175.94,36786.0,173.3723,173.5004,173.3526,173.4019,36786.0
2023-09-01 12:35:00,175.95,175.96,175.79,175.81,38795.0,173.4117,173.4216,173.254,173.2737,38795.0
2023-09-01 12:40:00,175.81,175.86,175.71,175.75,45695.0,173.2737,173.323,173.1752,173.2146,45695.0
2023-09-01 12:45:00,175.76,175.9,175.7,175.9,12663.0,173.2245,173.3624,173.1653,173.3624,12663.0
2023-09-01 12:50:00,175.92,176.15,175.89,176.06,35185.0,173.3822,173.6088,173.3526,173.5201,35185.0
2023-09-01 12:55:00,176.06,176.09,176.04,176.07,15794.0,173.5201,173.5497,173.5004,173.53,15794.0
2023-09-01 13:00:00,176.07,176.14,175.94,175.94,28741.0,173.53,173.599,173.4019,173.4019,28741.0
2023-09-01 13:05:00,175.94,176.03,175.9,175.91,8199.0,173.4019,173.4906,173.3624,173.3723,8199.0
2023-09-01 13:10:00,175.95,175.96,175.88,175.92,8848.0,173.4117,173.4216,173.3427,173.3822,8848.0
2023-09-01 13:15:00,175.92,176.02,175.91,176.0,12157.0,173.3822,173.4807,173.3723,173.461,12157.0
2023-09-01 13:20:00,176.0,176.06,175.91,175.91,13170.0,173.461,173.5201,173.3723,173.3723,13170.0
2023-09-01 13:25:00,175.87,175.87,175.76,175.76,17461.0,173.3329,173.3329,173.2245,173.2245,17461.0
2023-09-01 13:30:00,175.76,175.95,175.75,175.85,20489.0,173.2245,173.4117,173.2146,173.3132,20489.0
2023-09-01 13:35:00,175.86,175.95,175.84,175.86,23177.0,173.323,173.4117,173.3033,173.323,23177.0
2023-09-01 13:40:00,175.86,175.88,175.69,175.7,13145.0,173.323,173.3427,173.1555,173.1653,13145.0
2023-09-01 13:45:00,175.68,175.74,175.61,175.69,108652.0,173.1456,173.2047,173.0766,173.1555,108652.0
2023-09-01 13:50:00,175.69,175.82,175.65,175.79,25136.0,173.1555,173.2836,173.116,173.254,25136.0
2023-09-01 13:55:00,175.78,175.97,175.78,175.94,18287.0,173.2442,173.4314,173.2442,173.4019,18287.0
2023-09-01 14:00:00,175.95,176.02,175.88,176.0,27545.0,173.4117,173.4807,173.3427,173.461,27545.0
2023-09-01 14:05:00,176.02,176.02,175.93,176.01,23764.0,173.4807,173.4807,173.392,173.4709,23764.0
2023-09-01 14:10:00,175.99,176.01,175.93,175.96,10845.0,173.4511,173.4709,173.392,173.4216,10845.0
2023-09-01 14:15:00,175.95,175.95,175.82,175.83,18673.0,173.4117,173.4117,173.2836,173.2934,18673.0
2023-09-01 14:20:00,175.82,175.87,175.7,175.71,23416.0,173.2836,173.3329,173.1653,173.1752,23416.0
2023-09-01 14:25:00,175.69,175.71,175.51,175.61,22783.0,173.1555,173.1752,172.9781,173.0766,22783.0
2023-09-01 14:30:00,175.6,175.64,175.48,175.52,27146.0,173.0668,173.1062,172.9485,172.9879,27146.0
2023-09-01 14:35:00,175.52,175.56,175.46,175.56,25864.0,172.9879,173.0273,172.9288,173.0273,25864.0
2023-09-01 14:40:00,175.58,175.76,175.56,175.69,27177.0,173.0471,173.2245,173.0273,173.1555,27177.0
2023-09-01 14:45:00,175.68,175.8,175.66,175.68,36101.0,173.1456,173.2639,173.1259,173.1456,36101.0
2023-09-01 14:50:00,175.68,175.78,175.68,175.75,14858.0,173.1456,173.2442,173.1456,173.2146,14858.0
2023-09-01 14:55:00,175.75,175.86,175.73,175.84,26785.0,173.2146,173.323,173.1949,173.3033,26785.0
2023-09-01 15:00:00,175.85,175.92,175.79,175.84,28067.0,173.3132,173.3822,173.254,173.3033,28067.0
2023-09-01 15:05:00,175.85,175.88,175.74,175.87,15547.0,173.3132,173.3427,173.2047,173.3329,15547.0
2023-09-01 15:10:00,175.87,176.0,175.79,175.91,24973.0,173.3329,173.461,173.254,173.3723,24973.0
2023-09-01 15:15:00,175.92,175.93,175.83,175.89,22049.0,173.3822,173.392,173.2934,173.3526,22049.0
2023-09-01 15:20:00,175.89,175.97,175.86,175.97,36038.0,173.3526,173.4314,173.323,173.4314,36038.0
2023-09-01 15:25:00,175.97,176.07,175.95,176.07,33181.0,173.4314,173.53,173.4117,173.53,33181.0
2023-09-01 15:30:00,176.07,176.15,176.02,176.08,43091.0,173.53,173.6088,173.4807,173.5398,43091.0
2023-09-01 15:35:00,176.09,176.11,175.89,175.94,56342.0,173.5497,173.5694,173.3526,173.4019,56342.0
2023-09-01 15:40:00,175.95,176.04,175.94,175.96,38758.0,173.4117,173.5004,173.4019,173.4216,38758.0
2023-09-01 15:45:00,175.97,175.98,175.86,175.97,60010.0,173.4314,173.4413,173.323,173.4314,60010.0
2023-09-01 15:50:00,175.95,176.15,175.85,176.14,123365.0,173.4117,173.6088,173.3132,173.599,123365.0
2023-09-01 15:55:00,176.14,176.24,176.03,176.19,238999.0,173.599,173.6975,173.4906,173.6483,238999.0
2023-09-05 09:30:00,175.67,175.86,175.39,175.46,154774.0,173.1358,173.323,172.8598,172.9288,154774.0
2023-09-05 09:35:00,175.47,175.86,175.28,175.79,83840.0,172.9386,173.323,172.7514,173.254,83840.0
2023-09-05 09:40:00,175.78,176.07,175.49,175.51,174809.0,173.2442,173.53,172.9584,172.9781,174809.0
2023-09-05 09:45:00,175.49,175.96,175.49,175.72,58192.0,172.9584,173.4216,172.9584,173.185,58192.0
2023-09-05 09:50:00,175.75,175.91,175.57,175.6,64700.0,173.2146,173.3723,173.0372,173.0668,64700.0
2023-09-05 09:55:00,175.6,175.65,175.22,175.4,52656.0,173.0668,173.116,172.6922,172.8697,52656.0
2023-09-05 10:00:00,175.42,175.47,175.19,175.2,60118.0,172.8894,172.9386,172.6627,172.6725,60118.0
2023-09-05 10:05:00,175.23,175.57,175.19,175.51,54544.0,172.7021,173.0372,172.6627,172.9781,54544.0
2023-09-05 10:10:00,175.53,175.74,175.53,175.61,55871.0,172.9978,173.2047,172.9978,173.0766,55871.0
2023-09-05 10:15:00,175.6,175.87,175.42,175.86,42193.0,173.0668,173.3329,172.8894,173.323,42193.0
2023-09-05 10:20:00,175.87,176.14,175.83,176.14,39740.0,173.3329,173.599,173.2934,173.599,39740.0
2023-09-05 10:25:00,176.14,176.3,175.95,176.02,54190.0,173.599,173.7567,173.4117,173.4807,54190.0
2023-09-05 10:30:00,176.01,176.1,175.93,175.96,79782.0,173.4709,173.5596,173.392,173.4216,79782.0
2023-09-05 10:35:00,175.97,176.18,175.92,176.13,30949.0,173.4314,173.6384,173.3822,173.5891,30949.0
2023-09-05 10:40:00,176.12,176.3,176.06,176.3,38598.0,173.5793,173.7567,173.5201,173.7567,38598.0
2023-09-05 10:45:00,176.3,176.57,176.1,176.49,61572.0,173.7567,174.0228,173.5596,173.9439,61572.0
2023-09-05 10:50:00,176.49,176.68,176.44,176.57,53492.0,173.9439,174.1312,173.8946,174.0228,53492.0
2023-09-05 10:55:00,176.57,176.6,176.48,176.51,21920.0,174.0228,174.0523,173.9341,173.9636,21920.0
2023-09-05 11:00:00,176.54,177.06,176.53,177.05,52854.0,173.9932,174.5057,173.9834,174.4958,52854.0
2023-09-05 11:05:00,177.05,177.32,177.0,177.2,48386.0,174.4958,174.762,174.4466,174.6437,48386.0
2023-09-05 11:10:00,177.2,177.33,177.18,177.19,20331.0,174.6437,174.7718,174.624,174.6338,20331.0
2023-09-05 11:15:00,177.19,177.26,177.15,177.2,39345.0,174.6338,174.7028,174.5944,174.6437,39345.0
2023-09-05 11:20:00,177.19,177.26,177.06,177.07,62846.0,174.6338,174.7028,174.5057,174.5156,62846.0
2023-09-05 11:25:00,177.05,177.08,176.77,176.77,35864.0,174.4958,174.5254,174.2199,174.2199,35864.0
2023-09-05 11:30:00,176.79,176.86,176.67,176.72,31106.0,174.2396,174.3086,174.1213,174.1706,31106.0
2023-09-05 11:35:00,176.7,176.74,176.48,176.57,37076.0,174.1509,174.1903,173.9341,174.0228,37076.0
2023-09-05 11:40:00,176.58,176.62,176.5,176.6,28941.0,174.0326,174.0721,173.9538,174.0523,28941.0
2023-09-05 11:45:00,176.6,176.8,176.54,176.71,32105.0,174.0523,174.2495,173.9932,174.1608,32105.0
2023-09-05 11:50:00,176.72,176.78,176.56,176.6,17394.0,174.1706,174.2297,174.0129,174.0523,17394.0
2023-09-05 11:55:00,176.62,176.78,176.57,176.74,33861.0,174.0721,174.2297,174.0228,174.1903,33861.0
2023-09-05 12:00:00,176.75,176.98,176.71,176.81,30606.0,174.2002,174.4269,174.1608,174.2593,30606.0
2023-09-05 12:05:00,176.81,176.92,176.74,176.91,67981.0,174.2593,174.3677,174.1903,174.3579,67981.0
2023-09-05 12:10:00,176.91,177.08,176.91,177.07,25987.0,174.3579,174.5254,174.3579,174.5156,25987.0
2023-09-05 12:15:00,177.08,177.14,176.96,177.09,29570.0,174.5254,174.5846,174.4071,174.5353,29570.0
2023-09-05 12:20:00,177.1,177.17,177.06,177.14,19272.0,174.5451,174.6141,174.5057,174.5846,19272.0
2023-09-05 12:25:00,177.14,177.14,176.97,177.0,24781.0,174.5846,174.5846,174.417,174.4466,24781.0
2023-09-05 12:30:00,177.02,177.08,176.97,177.0,23010.0,174.4663,174.5254,174.417,174.4466,23010.0
2023-09-05 12:35:00,176.99,177.17,176.97,177.14,25591.0,174.4367,174.6141,174.417,174.5846,25591.0
2023-09-05 12:40:00,177.14,177.17,177.05,177.17,16562.0,174.5846,174.6141,174.4958,174.6141,16562.0
2023-09-05 12:45:00,177.16,177.21,177.14,177.18,37674.0,174.6043,174.6535,174.5846,174.624,37674.0
2023-09-05 12:50:00,177.17,177.2,177.06,177.16,16435.0,174.6141,174.6437,174.5057,174.6043,16435.0
2023-09-05 12:55:00,177.17,177.2,177.1,177.11,16982.0,174.6141,174.6437,174.5451,174.555,16982.0
2023-09-05 13:00:00,177.12,177.15,176.96,176.96,16665.0,174.5648,174.5944,174.4071,174.4071,16665.0
2023-09-05 13:05:00,176.97,176.98,176.84,176.85,19987.0,174.417,174.4269,174.2889,174.2987,19987.0
2023-09-05 13:10:00,176.85,176.95,176.81,176.88,19224.0,174.2987,174.3973,174.2593,174.3283,19224.0
2023-09-05 13:15:00,176.89,176.91,176.82,176.83,19171.0,174.3382,174.3579,174.2692,174.279,19171.0
2023-09-05 13:20:00,176.84,176.96,176.74,176.88,24138.0,174.2889,174.4071,174.1903,174.3283,24138.0
2023-09-05 13:25:00,176.88,176.9,176.76,176.78,13536.0,174.3283,174.348,174.21,174.2297,13536.0
2023-09-05 13:30:00,176.78,176.88,176.72,176.81,29521.0,174.2297,174.3283,174.1706,174.2593,29521.0
2023-09-05 13:35:00,176.81,176.94,176.81,176.88,53731.0,174.2593,174.3874,174.2593,174.3283,53731.0
2023-09-05 13:40:00,176.89,177.03,176.89,176.99,19264.0,174.3382,174.4761,174.3382,174.4367,19264.0
2023-09-05 13:45:00,177.0,177.03,176.86,176.91,16737.0,174.4466,174.4761,174.3086,174.3579,16737.0
2023-09-05 13:50:00,176.91,177.03,176.9,177.03,13839.0,174.3579,174.4761,174.348,174.4761,13839.0
2023-09-05 13:55:00,177.05,177.06,176.92,177.04,15908.0,174.4958,174.5057,174.3677,174.486,15908.0
2023-09-05 14:00:00,177.07,177.11,177.01,177.07,26110.0,174.5156,174.555,174.4564,174.5156,26110.0
2023-09-05 14:05:00,177.07,177.07,176.93,176.98,21702.0,174.5156,174.5156,174.3776,174.4269,21702.0
2023-09-05 14:10:00,176.98,177.06,176.93,177.02,28264.0,174.4269,174.5057,174.3776,174.4663,28264.0
2023-09-05 14:15:00,177.03,177.21,176.99,177.21,28422.0,174.4761,174.6535,174.4367,174.6535,28422.0
2023-09-05 14:20:00,177.23,177.25,177.16,177.24,25801.0,174.6733,174.693,174.6043,174.6831,25801.0
2023-09-05 14:25:00,177.25,177.36,177.19,177.32,23803.0,174.693,174.8014,174.6338,174.762,23803.0
2023-09-05 14:30:00,177.33,177.36,177.19,177.2,23665.0,174.7718,174.8014,174.6338,174.6437,23665.0
2023-09-05 14:35:00,177.2,177.21,177.09,177.13,24169.0,174.6437,174.6535,174.5353,174.5747,24169.0
2023-09-05 14:40:00,177.14,177.16,177.11,177.13,35698.0,174.5846,174.6043,174.555,174.5747,35698.0
2023-09-05 14:45:00,177.13,177.28,177.1,177.25,37059.0,174.5747,174.7225,174.5451,174.693,37059.0
2023-09-05 14:50:00,177.24,177.36,177.19,177.26,59643.0,174.6831,174.8014,174.6338,174.7028,59643.0
2023-09-05 14:55:00,177.27,177.38,177.22,177.38,68898.0,174.7127,174.8211,174.6634,174.8211,68898.0
2023-09-05 15:00:00,177.38,177.38,177.17,177.25,28237.0,174.8211,174.8211,174.6141,174.693,28237.0
2023-09-05 15:05:00,177.24,177.26,177.13,177.13,49179.0,174.6831,174.7028,174.5747,174.5747,49179.0
2023-09-05 15:10:00,177.14,177.14,176.87,176.93,39821.0,174.5846,174.5846,174.3184,174.3776,39821.0
2023-09-05 15:15:00,176.93,176.98,176.89,176.92,28853.0,174.3776,174.4269,174.3382,174.3677,28853.0
2023-09-05 15:20:00,176.94,177.07,176.93,177.02,127119.0,174.3874,174.5156,174.3776,174.4663,127119.0
2023-09-05 15:25:00,177.03,177.04,176.86,176.99,30916.0,174.4761,174.486,174.3086,174.4367,30916.0
2023-09-05 15:30:00,177.0,177.06,176.97,177.02,84389.0,174.4466,174.5057,174.417,174.4663,84389.0
2023-09-05 15:35:00,177.02,177.17,177.0,177.16,73593.0,174.4663,174.6141,174.4466,174.6043,73593.0
2023-09-05 15:40:00,177.16,177.24,177.13,177.21,61247.0,174.6043,174.6831,174.5747,174.6535,61247.0
2023-09-05 15:45:00,177.21,177.24,176.99,177.02,56503.0,174.6535,174.6831,174.4367,174.4663,56503.0
2023-09-05 15:50:00,177.03,177.09,176.8,176.93,92547.0,174.4761,174.5353,174.2495,174.3776,92547.0
2023-09-05 15:55:00,176.92,176.93,176.76,176.82,658662.0,174.3677,174.3776,174.21,174.2692,658662.0
2023-09-06 09:30:00,176.14,176.48,175.98,176.05,171891.0,173.599,173.9341,173.4413,173.5103,171891.0
2023-09-06 09:35:00,176.04,176.22,175.87,176.1,99371.0,173.5004,173.6778,173.3329,173.5596,99371.0
2023-09-06 09:40:00,176.1,176.43,175.97,176.3,98186.0,173.5596,173.8848,173.4314,173.7567,98186.0
2023-09-06 09:45:00,176.28,176.48,176.0,176.07,93590.0,173.737,173.9341,173.461,173.53,93590.0
2023-09-06 09:50:00,176.06,176.58,176.04,176.37,67488.0,173.5201,174.0326,173.5004,173.8257,67488.0
2023-09-06 09:55:00,176.35,176.36,176.08,176.08,95763.0,173.8059,173.8158,173.5398,173.5398,95763.0
2023-09-06 10:00:00,176.06,176.08,175.19,175.23,179059.0,173.5201,173.5398,172.6627,172.7021,179059.0
2023-09-06 10:05:00,175.21,175.22,174.95,175.15,139066.0,172.6824,172.6922,172.4261,172.6233,139066.0
2023-09-06 10:10:00,175.14,175.22,174.8,174.88,96796.0,172.6134,172.6922,172.2783,172.3572,96796.0
2023-09-06 10:15:00,174.91,175.46,174.87,175.44,96341.0,172.3867,172.9288,172.3473,172.9091,96341.0
2023-09-06 10:20:00,175.44,175.47,175.11,175.13,64437.0,172.9091,172.9386,172.5838,172.6035,64437.0
2023-09-06 10:25:00,175.13,175.3,174.94,174.94,88361.0,172.6035,172.7711,172.4163,172.4163,88361.0
2023-09-06 10:30:00,174.92,175.12,174.86,175.09,121734.0,172.3966,172.5937,172.3374,172.5641,121734.0
2023-09-06 10:35:00,175.1,175.32,175.08,175.22,64158.0,172.574,172.7908,172.5543,172.6922,64158.0
2023-09-06 10:40:00,175.24,175.3,175.1,175.1,42941.0,172.712,172.7711,172.574,172.574,42941.0
2023-09-06 10:45:00,175.1,175.21,174.98,175.0,50525.0,172.574,172.6824,172.4557,172.4754,50525.0
2023-09-06 10:50:00,175.0,175.09,174.68,175.04,90419.0,172.4754,172.5641,172.16,172.5148,90419.0
2023-09-06 10:55:00,175.04,175.07,174.66,174.66,74699.0,172.5148,172.5444,172.1403,172.1403,74699.0
2023-09-06 11:00:00,174.67,174.71,174.54,174.7,89469.0,172.1502,172.1896,172.0221,172.1798,89469.0
2023-09-06 11:05:00,174.69,174.75,174.37,174.38,111458.0,172.1699,172.229,171.8545,171.8644,111458.0
2023-09-06 11:10:00,174.39,174.51,174.32,174.44,69614.0,171.8742,171.9925,171.8052,171.9235,69614.0
2023-09-06 11:15:00,174.43,174.72,174.43,174.68,129248.0,171.9136,172.1995,171.9136,172.16,129248.0
2023-09-06 11:20:00,174.68,174.81,174.65,174.73,60775.0,172.16,172.2882,172.1305,172.2093,60775.0
2023-09-06 11:25:00,174.73,174.89,174.66,174.86,54135.0,172.2093,172.367,172.1403,172.3374,54135.0
2023-09-06 11:30:00,174.86,174.94,174.78,174.84,43889.0,172.3374,172.4163,172.2586,172.3177,43889.0
2023-09-06 11:35:00,174.83,174.92,174.69,174.83,48232.0,172.3079,172.3966,172.1699,172.3079,48232.0
2023-09-06 11:40:00,174.82,174.86,174.74,174.84,45907.0,172.298,172.3374,172.2192,172.3177,45907.0
2023-09-06 11:45:00,174.85,174.89,174.73,174.76,48572.0,172.3276,172.367,172.2093,172.2389,48572.0
2023-09-06 11:50:00,174.76,174.84,174.66,174.7,41470.0,172.2389,172.3177,172.1403,172.1798,41470.0
2023-09-06 11:55:00,174.7,174.83,174.6,174.68,46065.0,172.1798,172.3079,172.0812,172.16,46065.0
2023-09-06 12:00:00,174.67,174.76,174.63,174.72,34208.0,172.1502,172.2389,172.1108,172.1995,34208.0
2023-09-06 12:05:00,174.72,174.81,174.51,174.52,60341.0,172.1995,172.2882,171.9925,172.0023,60341.0
2023-09-06 12:10:00,174.52,174.63,174.51,174.59,39475.0,172.0023,172.1108,171.9925,172.0713,39475.0
2023-09-06 12:15:00,174.6,174.67,174.4,174.43,37402.0,172.0812,172.1502,171.8841,171.9136,37402.0
2023-09-06 12:20:00,174.43,174.52,174.33,174.49,51615.0,171.9136,172.0023,171.8151,171.9728,51615.0
2023-09-06 12:25:00,174.49,174.5,174.15,174.18,54742.0,171.9728,171.9826,171.6377,171.6673,54742.0
2023-09-06 12:30:00,174.17,174.23,174.02,174.23,68615.0,171.6574,171.7165,171.5096,171.7165,68615.0
2023-09-06 12:35:00,174.24,174.24,174.09,174.15,54604.0,171.7264,171.7264,171.5786,171.6377,54604.0
2023-09-06 12:40:00,174.15,174.19,173.95,173.99,78983.0,171.6377,171.6771,171.4406,171.48,78983.0
2023-09-06 12:45:00,173.99,174.08,173.94,173.98,87573.0,171.48,171.5687,171.4307,171.4701,87573.0
2023-09-06 12:50:00,173.97,174.06,173.9,173.95,64757.0,171.4603,171.549,171.3913,171.4406,64757.0
2023-09-06 12:55:00,173.94,174.07,173.88,174.06,43734.0,171.4307,171.5588,171.3716,171.549,43734.0
2023-09-06 13:00:00,174.06,174.06,173.88,173.98,46096.0,171.549,171.549,171.3716,171.4701,46096.0
2023-09-06 13:05:00,173.97,174.16,173.93,174.14,38373.0,171.4603,171.6475,171.4209,171.6278,38373.0
2023-09-06 13:10:00,174.14,174.28,174.13,174.26,57397.0,171.6278,171.7658,171.618,171.7461,57397.0
2023-09-06 13:15:00,174.26,174.41,174.22,174.41,96969.0,171.7461,171.8939,171.7067,171.8939,96969.0
2023-09-06 13:20:00,174.41,174.45,174.28,174.33,78899.0,171.8939,171.9334,171.7658,171.8151,78899.0
2023-09-06 13:25:00,174.32,174.42,174.24,174.32,34847.0,171.8052,171.9038,171.7264,171.8052,34847.0
2023-09-06 13:30:00,174.31,174.45,174.27,174.38,35328.0,171.7954,171.9334,171.756,171.8644,35328.0
2023-09-06 13:35:00,174.38,174.47,174.36,174.46,39239.0,171.8644,171.9531,171.8447,171.9432,39239.0
2023-09-06 13:40:00,174.46,174.51,174.32,174.47,75948.0,171.9432,171.9925,171.8052,171.9531,75948.0
2023-09-06 13:45:00,174.47,174.59,174.35,174.59,52321.0,171.9531,172.0713,171.8348,172.0713,52321.0
2023-09-06 13:50:00,174.58,174.62,174.41,174.5,41003.0,172.0615,172.1009,171.8939,171.9826,41003.0
2023-09-06 13:55:00,174.49,174.64,174.45,174.48,78041.0,171.9728,172.1206,171.9334,171.9629,78041.0
2023-09-06 14:00:00,174.47,174.57,174.34,174.4,48413.0,171.9531,172.0516,171.8249,171.8841,48413.0
2023-09-06 14:05:00,174.4,174.59,174.34,174.55,37015.0,171.8841,172.0713,171.8249,172.0319,37015.0
2023-09-06 14:10:00,174.55,174.56,174.42,174.53,45369.0,172.0319,172.0418,171.9038,172.0122,45369.0
2023-09-06 14:15:00,174.53,174.55,174.36,174.47,52280.0,172.0122,172.0319,171.8447,171.9531,52280.0
2023-09-06 14:20:00,174.47,174.47,174.3,174.34,38447.0,171.9531,171.9531,171.7855,171.8249,38447.0
2023-09-06 14:25:00,174.34,174.66,174.34,174.64,48586.0,171.8249,172.1403,171.8249,172.1206,48586.0
2023-09-06 14:30:00,174.64,174.82,174.62,174.69,77856.0,172.1206,172.298,172.1009,172.1699,77856.0
2023-09-06 14:35:00,174.68,174.8,174.65,174.76,52042.0,172.16,172.2783,172.1305,172.2389,52042.0
2023-09-06 14:40:00,174.77,174.86,174.7,174.85,68892.0,172.2487,172.3374,172.1798,172.3276,68892.0
2023-09-06 14:45:00,174.86,174.88,174.75,174.78,50365.0,172.3374,172.3572,172.229,172.2586,50365.0
2023-09-06 14:50:00,174.78,174.83,174.75,174.79,47594.0,172.2586,172.3079,172.229,172.2685,47594.0
2023-09-06 14:55:00,174.79,174.81,174.59,174.65,78478.0,172.2685,172.2882,172.0713,172.1305,78478.0
2023-09-06 15:00:00,174.64,174.67,174.41,174.43,71024.0,172.1206,172.1502,171.8939,171.9136,71024.0
2023-09-06 15:05:00,174.43,174.45,174.32,174.37,55335.0,171.9136,171.9334,171.8052,171.8545,55335.0
2023-09-06 15:10:00,174.36,174.6,174.34,174.58,88376.0,171.8447,172.0812,171.8249,172.0615,88376.0
2023-09-06 15:15:00,174.58,174.66,174.52,174.63,64162.0,172.0615,172.1403,172.0023,172.1108,64162.0
2023-09-06 15:20:00,174.63,174.67,174.55,174.59,81905.0,172.1108,172.1502,172.0319,172.0713,81905.0
2023-09-06 15:25:00,174.59,174.64,174.25,174.32,254846.0,172.0713,172.1206,171.7362,171.8052,254846.0
2023-09-06 15:30:00,174.33,174.46,174.3,174.45,107421.0,171.8151,171.9432,171.7855,171.9334,107421.0
2023-09-06 15:35:00,174.45,174.55,174.4,174.5,75438.0,171.9334,172.0319,171.8841,171.9826,75438.0
2023-09-06 15:40:00,174.49,174.63,174.48,174.59,92895.0,171.9728,172.1108,171.9629,172.0713,92895.0
2023-09-06 15:45:00,174.6,174.64,174.51,174.56,167568.0,172.0812,172.1206,171.9925,172.0418,167568.0
2023-09-06 15:50:00,174.56,174.84,174.55,174.73,249140.0,172.0418,172.3177,172.0319,172.2093,249140.0
2023-09-06 15:55:00,174.75,175.03,174.7,174.97,579754.0,172.229,172.505,172.1798,172.4459,579754.0
2023-09-07 09:30:00,171.75,171.85,171.08,171.52,315194.0,169.2723,169.3709,168.612,169.0456,315194.0
2023-09-07 09:35:00,171.53,171.89,171.45,171.85,138415.0,169.0555,169.4103,168.9766,169.3709,138415.0
2023-09-07 09:40:00,171.85,172.36,171.77,172.16,73759.0,169.3709,169.8735,169.292,169.6764,73759.0
2023-09-07 09:45:00,172.15,172.34,171.86,171.86,151174.0,169.6665,169.8538,169.3807,169.3807,151174.0
2023-09-07 09:50:00,171.89,172.2,171.47,171.5,65293.0,169.4103,169.7158,168.9963,169.0259,65293.0
2023-09-07 09:55:00,171.47,171.78,171.46,171.6,49261.0,168.9963,169.3019,168.9865,169.1245,49261.0
2023-09-07 10:00:00,171.6,171.67,171.19,171.22,73363.0,169.1245,169.1935,168.7204,168.75,73363.0
2023-09-07 10:05:00,171.23,171.54,171.18,171.48,51077.0,168.7598,169.0653,168.7105,169.0062,51077.0
2023-09-07 10:10:00,171.49,171.98,171.45,171.86,111812.0,169.0161,169.499,168.9766,169.3807,111812.0
2023-09-07 10:15:00,171.85,171.98,171.74,171.89,55837.0,169.3709,169.499,169.2625,169.4103,55837.0
2023-09-07 10:20:00,171.91,172.16,171.79,171.85,41096.0,169.43,169.6764,169.3117,169.3709,41096.0
2023-09-07 10:25:00,171.85,171.97,171.75,171.82,56918.0,169.3709,169.4891,169.2723,169.3413,56918.0
2023-09-07 10:30:00,171.81,171.85,171.5,171.52,47480.0,169.3314,169.3709,169.0259,169.0456,47480.0
2023-09-07 10:35:00,171.52,172.16,171.51,172.13,63143.0,169.0456,169.6764,169.0358,169.6468,63143.0
2023-09-07 10:40:00,172.12,172.64,172.11,172.58,68855.0,169.637,170.1495,169.6271,170.0903,68855.0
2023-09-07 10:45:00,172.56,172.68,172.4,172.4,32662.0,170.0706,170.1889,169.9129,169.9129,32662.0
2023-09-07 10:50:00,172.4,172.45,172.08,172.11,63607.0,169.9129,169.9622,169.5975,169.6271,63607.0
2023-09-07 10:55:00,172.12,172.23,172.06,172.09,51525.0,169.637,169.7454,169.5778,169.6074,51525.0
2023-09-07 11:00:00,172.09,172.34,172.08,172.33,37024.0,169.6074,169.8538,169.5975,169.8439,37024.0
2023-09-07 11:05:00,172.33,172.46,172.24,172.32,73335.0,169.8439,169.9721,169.7552,169.8341,73335.0
2023-09-07 11:10:00,172.31,172.5,172.27,172.33,43562.0,169.8242,170.0115,169.7848,169.8439,43562.0
2023-09-07 11:15:00,172.36,172.63,172.26,172.29,83614.0,169.8735,170.1396,169.775,169.8045,83614.0
2023-09-07 11:20:00,172.31,172.38,171.96,172.01,48056.0,169.8242,169.8932,169.4793,169.5286,48056.0
2023-09-07 11:25:00,171.99,172.07,171.91,171.92,31810.0,169.5088,169.5877,169.43,169.4399,31810.0
2023-09-07 11:30:00,171.92,172.25,171.81,172.23,44736.0,169.4399,169.7651,169.3314,169.7454,44736.0
2023-09-07 11:35:00,172.22,172.38,172.22,172.28,48080.0,169.7355,169.8932,169.7355,169.7947,48080.0
2023-09-07 11:40:00,172.26,172.26,171.97,172.05,39939.0,169.775,169.775,169.4891,169.568,39939.0
2023-09-07 11:45:00,172.03,172.09,171.92,171.94,23738.0,169.5483,169.6074,169.4399,169.4596,23738.0
2023-09-07 11:50:00,171.95,172.0,171.76,171.8,28579.0,169.4694,169.5187,169.2822,169.3216,28579.0
2023-09-07 11:55:00,171.78,171.92,171.73,171.79,45252.0,169.3019,169.4399,169.2526,169.3117,45252.0
2023-09-07 12:00:00,171.8,172.04,171.74,172.0,41147.0,169.3216,169.5581,169.2625,169.5187,41147.0
2023-09-07 12:05:00,171.99,172.17,171.96,172.06,42363.0,169.5088,169.6862,169.4793,169.5778,42363.0
2023-09-07 12:10:00,172.05,172.17,171.99,172.11,40652.0,169.568,169.6862,169.5088,169.6271,40652.0
2023-09-07 12:15:00,172.11,172.26,172.11,172.25,51849.0,169.6271,169.775,169.6271,169.7651,51849.0
2023-09-07 12:20:00,172.22,172.31,172.09,172.31,28611.0,169.7355,169.8242,169.6074,169.8242,28611.0
2023-09-07 12:25:00,172.31,172.48,172.31,172.39,31935.0,169.8242,169.9918,169.8242,169.9031,31935.0
2023-09-07 12:30:00,172.4,172.56,172.4,172.55,18932.0,169.9129,170.0706,169.9129,170.0608,18932.0
2023-09-07 12:35:00,172.56,172.56,172.39,172.41,18694.0,170.0706,170.0706,169.9031,169.9228,18694.0
2023-09-07 12:40:00,172.41,172.44,172.22,172.27,24520.0,169.9228,169.9524,169.7355,169.7848,24520.0
2023-09-07 12:45:00,172.27,172.32,172.14,172.16,21441.0,169.7848,169.8341,169.6567,169.6764,21441.0
2023-09-07 12:50:00,172.17,172.21,172.07,172.16,23701.0,169.6862,169.7257,169.5877,169.6764,23701.0
2023-09-07 12:55:00,172.15,172.23,171.96,172.0,22360.0,169.6665,169.7454,169.4793,169.5187,22360.0
2023-09-07 13:00:00,171.99,172.19,171.96,172.13,31721.0,169.5088,169.706,169.4793,169.6468,31721.0
2023-09-07 13:05:00,172.11,172.18,171.87,171.96,25112.0,169.6271,169.6961,169.3906,169.4793,25112.0
2023-09-07 13:10:00,171.99,172.0,171.85,171.88,20033.0,169.5088,169.5187,169.3709,169.4004,20033.0
2023-09-07 13:15:00,171.88,172.16,171.8,172.12,113662.0,169.4004,169.6764,169.3216,169.637,113662.0
2023-09-07 13:20:00,172.13,172.21,172.1,172.14,30573.0,169.6468,169.7257,169.6173,169.6567,30573.0
2023-09-07 13:25:00,172.13,172.17,172.04,172.16,28574.0,169.6468,169.6862,169.5581,169.6764,28574.0
2023-09-07 13:30:00,172.17,172.24,172.02,172.02,33466.0,169.6862,169.7552,169.5384,169.5384,33466.0
2023-09-07 13:35:00,172.03,172.05,171.93,171.98,28155.0,169.5483,169.568,169.4497,169.499,28155.0
2023-09-07 13:40:00,171.98,172.14,171.94,172.14,25806.0,169.499,169.6567,169.4596,169.6567,25806.0
2023-09-07 13:45:00,172.13,172.23,172.09,172.1,46881.0,169.6468,169.7454,169.6074,169.6173,46881.0
2023-09-07 13:50:00,172.09,172.29,172.09,172.27,46708.0,169.6074,169.8045,169.6074,169.7848,46708.0
2023-09-07 13:55:00,172.27,172.32,172.19,172.23,48147.0,169.7848,169.8341,169.706,169.7454,48147.0
2023-09-07 14:00:00,172.24,172.37,172.22,172.34,38357.0,169.7552,169.8834,169.7355,169.8538,38357.0
2023-09-07 14:05:00,172.35,172.35,172.18,172.23,65743.0,169.8637,169.8637,169.6961,169.7454,65743.0
2023-09-07 14:10:00,172.23,172.36,172.19,172.23,37057.0,169.7454,169.8735,169.706,169.7454,37057.0
2023-09-07 14:15:00,172.22,172.27,172.18,172.2,68341.0,169.7355,169.7848,169.6961,169.7158,68341.0
2023-09-07 14:20:00,172.2,172.21,172.05,172.08,39892.0,169.7158,169.7257,169.568,169.5975,39892.0
2023-09-07 14:25:00,172.08,172.15,171.93,171.93,40421.0,169.5975,169.6665,169.4497,169.4497,40421.0
2023-09-07 14:30:00,171.92,172.08,171.88,171.93,29675.0,169.4399,169.5975,169.4004,169.4497,29675.0
2023-09-07 14:35:00,171.91,172.0,171.87,171.93,29057.0,169.43,169.5187,169.3906,169.4497,29057.0
2023-09-07 14:40:00,171.93,172.19,171.92,172.14,23377.0,169.4497,169.706,169.4399,169.6567,23377.0
2023-09-07 14:45:00,172.16,172.29,172.16,172.24,26819.0,169.6764,169.8045,169.6764,169.7552,26819.0
2023-09-07 14:50:00,172.23,172.4,172.17,172.4,31366.0,169.7454,169.9129,169.6862,169.9129,31366.0
2023-09-07 14:55:00,172.4,172.51,172.37,172.41,28876.0,169.9129,170.0213,169.8834,169.9228,28876.0
2023-09-07 15:00:00,172.42,172.49,172.37,172.4,112614.0,169.9326,170.0016,169.8834,169.9129,112614.0
2023-09-07 15:05:00,172.4,172.4,172.05,172.13,69048.0,169.9129,169.9129,169.568,169.6468,69048.0
2023-09-07 15:10:00,172.14,172.36,172.13,172.36,36867.0,169.6567,169.8735,169.6468,169.8735,36867.0
2023-09-07 15:15:00,172.36,172.48,172.32,172.41,41910.0,169.8735,169.9918,169.8341,169.9228,41910.0
2023-09-07 15:20:00,172.41,172.44,172.32,172.34,33062.0,169.9228,169.9524,169.8341,169.8538,33062.0
2023-09-07 15:25:00,172.33,172.44,172.24,172.43,32713.0,169.8439,169.9524,169.7552,169.9425,32713.0
2023-09-07 15:30:00,172.44,172.54,172.37,172.39,72538.0,169.9524,170.0509,169.8834,169.9031,72538.0
2023-09-07 15:35:00,172.38,172.42,172.27,172.31,60380.0,169.8932,169.9326,169.7848,169.8242,60380.0
2023-09-07 15:40:00,172.32,172.59,172.31,172.58,65783.0,169.8341,170.1002,169.8242,170.0903,65783.0
2023-09-07 15:45:00,172.58,172.62,172.48,172.56,99227.0,170.0903,170.1298,169.9918,170.0706,99227.0
2023-09-07 15:50:00,172.57,172.81,172.44,172.62,176917.0,170.0805,170.317,169.9524,170.1298,176917.0
2023-09-07 15:55:00,172.61,172.61,172.35,172.4,441623.0,170.1199,170.1199,169.8637,169.9129,441623.0
2023-09-08 09:30:00,172.42,173.42,172.42,173.3,108448.0,169.9326,170.9182,169.9326,170.7999,108448.0
2023-09-08 09:35:00,173.32,173.57,173.17,173.42,64784.0,170.8197,171.0661,170.6718,170.9182,64784.0
2023-09-08 09:40:00,173.42,173.59,173.33,173.58,94818.0,170.9182,171.0858,170.8295,171.0759,94818.0
2023-09-08 09:45:00,173.58,173.71,173.36,173.7,106474.0,171.0759,171.204,170.8591,171.1942,106474.0
2023-09-08 09:50:00,173.7,173.86,173.54,173.62,144666.0,171.1942,171.3519,171.0365,171.1153,144666.0
2023-09-08 09:55:00,173.61,173.61,173.09,173.26,93141.0,171.1055,171.1055,170.593,170.7605,93141.0
2023-09-08 10:00:00,173.26,173.63,173.18,173.56,93150.0,170.7605,171.1252,170.6817,171.0562,93150.0
2023-09-08 10:05:00,173.57,173.83,173.3,173.38,36503.0,171.0661,171.3223,170.7999,170.8788,36503.0
2023-09-08 10:10:00,173.39,173.71,173.37,173.58,34804.0,170.8886,171.204,170.8689,171.0759,34804.0
2023-09-08 10:15:00,173.58,173.8,173.58,173.74,35862.0,171.0759,171.2927,171.0759,171.2336,35862.0
2023-09-08 10:20:00,173.74,173.9,173.7,173.78,44605.0,171.2336,171.3913,171.1942,171.273,44605.0
2023-09-08 10:25:00,173.75,173.78,173.6,173.71,31811.0,171.2435,171.273,171.0956,171.204,31811.0
2023-09-08 10:30:00,173.72,173.86,173.37,173.5,36723.0,171.2139,171.3519,170.8689,170.9971,36723.0
2023-09-08 10:35:00,173.51,173.65,173.42,173.51,28936.0,171.0069,171.1449,170.9182,171.0069,28936.0
2023-09-08 10:40:00,173.5,173.53,173.21,173.36,47898.0,170.9971,171.0266,170.7112,170.8591,47898.0
2023-09-08 10:45:00,173.37,173.37,173.1,173.3,30765.0,170.8689,170.8689,170.6028,170.7999,30765.0
2023-09-08 10:50:00,173.33,173.48,173.06,173.21,39782.0,170.8295,170.9774,170.5634,170.7112,39782.0
2023-09-08 10:55:00,173.19,173.31,172.83,172.83,36658.0,170.6915,170.8098,170.3367,170.3367,36658.0
2023-09-08 11:00:00,172.84,173.11,172.71,173.01,87233.0,170.3466,170.6127,170.2185,170.5141,87233.0
2023-09-08 11:05:00,173.0,173.06,172.86,172.89,30321.0,170.5043,170.5634,170.3663,170.3959,30321.0
2023-09-08 11:10:00,172.89,173.27,172.8,173.25,27608.0,170.3959,170.7704,170.3072,170.7507,27608.0
2023-09-08 11:15:00,173.24,173.34,173.18,173.3,22642.0,170.7408,170.8394,170.6817,170.7999,22642.0
2023-09-08 11:20:00,173.3,173.48,173.28,173.45,24143.0,170.7999,170.9774,170.7802,170.9478,24143.0
2023-09-08 11:25:00,173.45,173.55,173.42,173.47,53163.0,170.9478,171.0463,170.9182,170.9675,53163.0
2023-09-08 11:30:00,173.49,173.69,173.44,173.63,32112.0,170.9872,171.1843,170.9379,171.1252,32112.0
2023-09-08 11:35:00,173.65,173.67,173.58,173.59,18278.0,171.1449,171.1646,171.0759,171.0858,18278.0
2023-09-08 11:40:00,173.61,173.61,173.41,173.52,32071.0,171.1055,171.1055,170.9084,171.0168,32071.0
2023-09-08 11:45:00,173.52,173.52,173.4,173.45,16500.0,171.0168,171.0168,170.8985,170.9478,16500.0
2023-09-08 11:50:00,173.43,173.53,173.38,173.5,14725.0,170.9281,171.0266,170.8788,170.9971,14725.0
2023-09-08 11:55:00,173.5,173.51,173.28,173.34,25787.0,170.9971,171.0069,170.7802,170.8394,25787.0
2023-09-08 12:00:00,173.36,173.36,173.16,173.25,28539.0,170.8591,170.8591,170.662,170.7507,28539.0
2023-09-08 12:05:00,173.25,173.31,173.15,173.22,24268.0,170.7507,170.8098,170.6521,170.7211,24268.0
2023-09-08 12:10:00,173.22,173.41,173.21,173.39,39397.0,170.7211,170.9084,170.7112,170.8886,39397.0
2023-09-08 12:15:00,173.4,173.6,173.4,173.59,23569.0,170.8985,171.0956,170.8985,171.0858,23569.0
2023-09-08 12:20:00,173.59,173.61,173.44,173.56,16656.0,171.0858,171.1055,170.9379,171.0562,16656.0
2023-09-08 12:25:00,173.54,173.54,173.33,173.33,19927.0,171.0365,171.0365,170.8295,170.8295,19927.0
2023-09-08 12:30:00,173.33,173.34,173.11,173.24,54161.0,170.8295,170.8394,170.6127,170.7408,54161.0
2023-09-08 12:35:00,173.23,173.23,173.13,173.18,19427.0,170.731,170.731,170.6324,170.6817,19427.0
2023-09-08 12:40:00,173.18,173.38,173.17,173.21,23661.0,170.6817,170.8788,170.6718,170.7112,23661.0
2023-09-08 12:45:00,173.22,173.27,173.04,173.04,17642.0,170.7211,170.7704,170.5437,170.5437,17642.0
2023-09-08 12:50:00,173.04,173.11,172.92,173.06,37862.0,170.5437,170.6127,170.4254,170.5634,37862.0
2023-09-08 12:55:00,173.07,173.25,173.07,173.25,14324.0,170.5733,170.7507,170.5733,170.7507,14324.0
2023-09-08 13:00:00,173.25,173.25,172.99,173.12,19467.0,170.7507,170.7507,170.4944,170.6225,19467.0
2023-09-08 13:05:00,173.11,173.16,173.0,173.08,19571.0,170.6127,170.662,170.5043,170.5831,19571.0
2023-09-08 13:10:00,173.05,173.1,172.96,173.1,34491.0,170.5536,170.6028,170.4649,170.6028,34491.0
2023-09-08 13:15:00,173.1,173.3,173.09,173.29,18874.0,170.6028,170.7999,170.593,170.7901,18874.0
2023-09-08 13:20:00,173.31,173.38,173.26,173.26,22063.0,170.8098,170.8788,170.7605,170.7605,22063.0
2023-09-08 13:25:00,173.25,173.27,173.14,173.21,23347.0,170.7507,170.7704,170.6423,170.7112,23347.0
2023-09-08 13:30:00,173.24,173.36,173.19,173.29,23314.0,170.7408,170.8591,170.6915,170.7901,23314.0
2023-09-08 13:35:00,173.28,173.34,173.2,173.31,16224.0,170.7802,170.8394,170.7014,170.8098,16224.0
2023-09-08 13:40:00,173.31,173.39,173.22,173.31,12224.0,170.8098,170.8886,170.7211,170.8098,12224.0
2023-09-08 13:45:00,173.28,173.33,173.25,173.29,16620.0,170.7802,170.8295,170.7507,170.7901,16620.0
2023-09-08 13:50:00,173.28,173.29,173.13,173.15,21230.0,170.7802,170.7901,170.6324,170.6521,21230.0
2023-09-08 13:55:00,173.14,173.32,173.13,173.28,23644.0,170.6423,170.8197,170.6324,170.7802,23644.0
2023-09-08 14:00:00,173.29,173.49,173.27,173.48,16395.0,170.7901,170.9872,170.7704,170.9774,16395.0
2023-09-08 14:05:00,173.5,173.5,173.35,173.38,14399.0,170.9971,170.9971,170.8492,170.8788,14399.0
2023-09-08 14:10:00,173.37,173.37,172.77,172.82,51279.0,170.8689,170.8689,170.2776,170.3269,51279.0
2023-09-08 14:15:00,172.81,172.89,172.74,172.86,50362.0,170.317,170.3959,170.248,170.3663,50362.0
2023-09-08 14:20:00,172.85,172.98,172.84,172.91,32240.0,170.3564,170.4846,170.3466,170.4156,32240.0
2023-09-08 14:25:00,172.93,172.94,172.8,172.91,25234.0,170.4353,170.4451,170.3072,170.4156,25234.0
2023-09-08 14:30:00,172.89,172.91,172.74,172.78,29551.0,170.3959,170.4156,170.248,170.2874,29551.0
2023-09-08 14:35:00,172.78,173.0,172.65,172.65,37204.0,170.2874,170.5043,170.1593,170.1593,37204.0
2023-09-08 14:40:00,172.66,172.95,172.64,172.93,24124.0,170.1692,170.455,170.1495,170.4353,24124.0
2023-09-08 14:45:00,172.95,172.95,172.77,172.8,15283.0,170.455,170.455,170.2776,170.3072,15283.0
2023-09-08 14:50:00,172.81,172.85,172.63,172.64,65214.0,170.317,170.3564,170.1396,170.1495,65214.0
2023-09-08 14:55:00,172.63,172.72,172.57,172.58,20569.0,170.1396,170.2283,170.0805,170.0903,20569.0
2023-09-08 15:00:00,172.57,172.58,172.41,172.56,46423.0,170.0805,170.0903,169.9228,170.0706,46423.0
2023-09-08 15:05:00,172.54,172.68,172.53,172.62,25440.0,170.0509,170.1889,170.0411,170.1298,25440.0
2023-09-08 15:10:00,172.62,172.69,172.55,172.65,17056.0,170.1298,170.1987,170.0608,170.1593,17056.0
2023-09-08 15:15:00,172.64,172.65,172.43,172.47,23848.0,170.1495,170.1593,169.9425,169.9819,23848.0
2023-09-08 15:20:00,172.47,172.59,172.36,172.52,45901.0,169.9819,170.1002,169.8735,170.0312,45901.0
2023-09-08 15:25:00,172.51,172.56,172.36,172.41,24202.0,170.0213,170.0706,169.8735,169.9228,24202.0
2023-09-08 15:30:00,172.42,172.58,172.36,172.54,35976.0,169.9326,170.0903,169.8735,170.0509,35976.0
2023-09-08 15:35:00,172.54,172.55,172.34,172.42,49698.0,170.0509,170.0608,169.8538,169.9326,49698.0
2023-09-08 15:40:00,172.41,172.5,172.35,172.47,56635.0,169.9228,170.0115,169.8637,169.9819,56635.0
2023-09-08 15:45:00,172.48,172.61,172.47,172.53,78394.0,169.9918,170.1199,169.9819,170.0411,78394.0
2023-09-08 15:50:00,172.54,172.68,172.5,172.61,131838.0,170.0509,170.1889,170.0115,170.1199,131838.0
2023-09-08 15:55:00,172.61,172.89,172.59,172.81,381790.0,170.1199,170.3959,170.1002,170.317,381790.0
2023-09-11 09:30:00,174.31,174.47,174.06,174.09,155315.0,171.7954,171.9531,171.549,171.5786,155315.0
2023-09-11 09:35:00,174.11,174.21,173.33,173.35,82544.0,171.5983,171.6968,170.8295,170.8492,82544.0
2023-09-11 09:40:00,173.36,173.51,173.03,173.03,67236.0,170.8591,171.0069,170.5338,170.5338,67236.0
2023-09-11 09:45:00,173.04,173.12,172.69,172.93,102287.0,170.5437,170.6225,170.1987,170.4353,102287.0
2023-09-11 09:50:00,172.92,173.17,172.76,173.13,92741.0,170.4254,170.6718,170.2677,170.6324,92741.0
2023-09-11 09:55:00,173.13,173.25,172.76,172.81,49720.0,170.6324,170.7507,170.2677,170.317,49720.0
2023-09-11 10:00:00,172.82,173.04,172.77,172.85,59973.0,170.3269,170.5437,170.2776,170.3564,59973.0
2023-09-11 10:05:00,172.84,172.87,172.59,172.74,35129.0,170.3466,170.3762,170.1002,170.248,35129.0
2023-09-11 10:10:00,172.75,172.87,172.31,172.31,48069.0,170.2579,170.3762,169.8242,169.8242,48069.0
2023-09-11 10:15:00,172.26,172.41,172.2,172.36,46226.0,169.775,169.9228,169.7158,169.8735,46226.0
2023-09-11 10:20:00,172.34,172.47,172.24,172.34,32835.0,169.8538,169.9819,169.7552,169.8538,32835.0
2023-09-11 10:25:00,172.35,172.67,172.35,172.65,38423.0,169.8637,170.179,169.8637,170.1593,38423.0
2023-09-11 10:30:00,172.66,172.66,172.17,172.4,52628.0,170.1692,170.1692,169.6862,169.9129,52628.0
2023-09-11 10:35:00,172.39,172.43,172.26,172.4,30056.0,169.9031,169.9425,169.775,169.9129,30056.0
2023-09-11 10:40:00,172.41,172.6,172.34,172.57,30425.0,169.9228,170.11,169.8538,170.0805,30425.0
2023-09-11 10:45:00,172.56,172.72,172.56,172.69,26523.0,170.0706,170.2283,170.0706,170.1987,26523.0
2023-09-11 10:50:00,172.72,172.82,172.58,172.59,34740.0,170.2283,170.3269,170.0903,170.1002,34740.0
2023-09-11 10:55:00,172.58,172.7,172.35,172.41,37836.0,170.0903,170.2086,169.8637,169.9228,37836.0
2023-09-11 11:00:00,172.39,172.45,172.32,172.45,53368.0,169.9031,169.9622,169.8341,169.9622,53368.0
2023-09-11 11:05:00,172.42,172.57,172.4,172.48,30686.0,169.9326,170.0805,169.9129,169.9918,30686.0
2023-09-11 11:10:00,172.46,172.55,172.37,172.52,33516.0,169.9721,170.0608,169.8834,170.0312,33516.0
2023-09-11 11:15:00,172.54,172.71,172.47,172.67,24320.0,170.0509,170.2185,169.9819,170.179,24320.0
2023-09-11 11:20:00,172.7,172.81,172.57,172.78,22484.0,170.2086,170.317,170.0805,170.2874,22484.0
2023-09-11 11:25:00,172.78,172.99,172.78,172.88,59203.0,170.2874,170.4944,170.2874,170.386,59203.0
2023-09-11 11:30:00,172.87,172.89,172.76,172.78,16298.0,170.3762,170.3959,170.2677,170.2874,16298.0
2023-09-11 11:35:00,172.77,172.87,172.74,172.77,15688.0,170.2776,170.3762,170.248,170.2776,15688.0
2023-09-11 11:40:00,172.76,172.81,172.53,172.55,21761.0,170.2677,170.317,170.0411,170.0608,21761.0
2023-09-11 11:45:00,172.56,172.56,172.41,172.5,19555.0,170.0706,170.0706,169.9228,170.0115,19555.0
2023-09-11 11:50:00,172.5,172.6,172.48,172.57,24408.0,170.0115,170.11,169.9918,170.0805,24408.0
2023-09-11 11:55:00,172.59,172.62,172.48,172.51,27089.0,170.1002,170.1298,169.9918,170.0213,27089.0
2023-09-11 12:00:00,172.52,172.65,172.5,172.5,16370.0,170.0312,170.1593,170.0115,170.0115,16370.0
2023-09-11 12:05:00,172.5,172.76,172.43,172.7,45914.0,170.0115,170.2677,169.9425,170.2086,45914.0
2023-09-11 12:10:00,172.74,172.76,172.66,172.72,20611.0,170.248,170.2677,170.1692,170.2283,20611.0
2023-09-11 12:15:00,172.71,172.76,172.53,172.55,23698.0,170.2185,170.2677,170.0411,170.0608,23698.0
2023-09-11 12:20:00,172.58,172.59,172.5,172.52,17797.0,170.0903,170.1002,170.0115,170.0312,17797.0
2023-09-11 12:25:00,172.54,172.86,172.52,172.8,52648.0,170.0509,170.3663,170.0312,170.3072,52648.0
2023-09-11 12:30:00,172.81,172.83,172.65,172.69,20676.0,170.317,170.3367,170.1593,170.1987,20676.0
2023-09-11 12:35:00,172.71,172.71,172.55,172.6,33305.0,170.2185,170.2185,170.0608,170.11,33305.0
2023-09-11 12:40:00,172.59,172.67,172.54,172.66,33612.0,170.1002,170.179,170.0509,170.1692,33612.0
2023-09-11 12:45:00,172.65,172.74,172.61,172.73,24150.0,170.1593,170.248,170.1199,170.2382,24150.0
2023-09-11 12:50:00,172.72,172.77,172.58,172.72,21701.0,170.2283,170.2776,170.0903,170.2283,21701.0
2023-09-11 12:55:00,172.71,172.8,172.69,172.77,10562.0,170.2185,170.3072,170.1987,170.2776,10562.0
2023-09-11 13:00:00,172.77,172.86,172.69,172.86,19183.0,170.2776,170.3663,170.1987,170.3663,19183.0
2023-09-11 13:05:00,172.86,172.93,172.78,172.93,20082.0,170.3663,170.4353,170.2874,170.4353,20082.0
2023-09-11 13:10:00,172.92,172.98,172.87,172.91,14693.0,170.4254,170.4846,170.3762,170.4156,14693.0
2023-09-11 13:15:00,172.92,173.02,172.88,173.0,21295.0,170.4254,170.524,170.386,170.5043,21295.0
2023-09-11 13:20:00,173.01,173.16,173.0,173.15,19317.0,170.5141,170.662,170.5043,170.6521,19317.0
2023-09-11 13:25:00,173.15,173.29,173.12,173.28,11454.0,170.6521,170.7901,170.6225,170.7802,11454.0
2023-09-11 13:30:00,173.29,173.44,173.29,173.38,48271.0,170.7901,170.9379,170.7901,170.8788,48271.0
2023-09-11 13:35:00,173.39,173.48,173.32,173.43,19601.0,170.8886,170.9774,170.8197,170.9281,19601.0
2023-09-11 13:40:00,173.45,173.49,173.35,173.36,17765.0,170.9478,170.9872,170.8492,170.8591,17765.0
2023-09-11 13:45:00,173.36,173.47,173.35,173.38,16812.0,170.8591,170.9675,170.8492,170.8788,16812.0
2023-09-11 13:50:00,173.38,173.58,173.38,173.56,19178.0,170.8788,171.0759,170.8788,171.0562,19178.0
2023-09-11 13:55:00,173.56,173.59,173.43,173.59,60453.0,171.0562,171.0858,170.9281,171.0858,60453.0
2023-09-11 14:00:00,173.59,173.6,173.49,173.53,20773.0,171.0858,171.0956,170.9872,171.0266,20773.0
2023-09-11 14:05:00,173.49,173.52,173.37,173.43,34193.0,170.9872,171.0168,170.8689,170.9281,34193.0
2023-09-11 14:10:00,173.41,173.64,173.41,173.63,15371.0,170.9084,171.135,170.9084,171.1252,15371.0
2023-09-11 14:15:00,173.62,173.65,173.49,173.63,28510.0,171.1153,171.1449,170.9872,171.1252,28510.0
2023-09-11 14:20:00,173.62,173.65,173.54,173.61,34114.0,171.1153,171.1449,171.0365,171.1055,34114.0
2023-09-11 14:25:00,173.61,173.67,173.53,173.64,29185.0,171.1055,171.1646,171.0266,171.135,29185.0
2023-09-11 14:30:00,173.65,173.69,173.61,173.65,23424.0,171.1449,171.1843,171.1055,171.1449,23424.0
2023-09-11 14:35:00,173.65,173.68,173.53,173.61,19878.0,171.1449,171.1745,171.0266,171.1055,19878.0
2023-09-11 14:40:00,173.59,173.61,173.5,173.56,20164.0,171.0858,171.1055,170.9971,171.0562,20164.0
2023-09-11 14:45:00,173.57,173.68,173.53,173.65,14260.0,171.0661,171.1745,171.0266,171.1449,14260.0
2023-09-11 14:50:00,173.66,173.7,173.58,173.63,18223.0,171.1548,171.1942,171.0759,171.1252,18223.0
2023-09-11 14:55:00,173.63,173.65,173.53,173.62,13714.0,171.1252,171.1449,171.0266,171.1153,13714.0
2023-09-11 15:00:00,173.62,173.63,173.5,173.59,16874.0,171.1153,171.1252,170.9971,171.0858,16874.0
2023-09-11 15:05:00,173.59,173.65,173.55,173.62,23307.0,171.0858,171.1449,171.0463,171.1153,23307.0
2023-09-11 15:10:00,173.63,173.63,173.48,173.53,22924.0,171.1252,171.1252,170.9774,171.0266,22924.0
2023-09-11 15:15:00,173.53,173.56,173.47,173.56,45638.0,171.0266,171.0562,170.9675,171.0562,45638.0
2023-09-11 15:20:00,173.56,173.81,173.55,173.78,38463.0,171.0562,171.3026,171.0463,171.273,38463.0
2023-09-11 15:25:00,173.8,173.82,173.71,173.78,63905.0,171.2927,171.3124,171.204,171.273,63905.0
2023-09-11 15:30:00,173.79,173.87,173.72,173.86,60663.0,171.2829,171.3617,171.2139,171.3519,60663.0
2023-09-11 15:35:00,173.86,173.86,173.76,173.8,86561.0,171.3519,171.3519,171.2533,171.2927,86561.0
2023-09-11 15:40:00,173.79,173.82,173.73,173.75,71563.0,171.2829,171.3124,171.2237,171.2435,71563.0
2023-09-11 15:45:00,173.74,173.74,173.63,173.68,155221.0,171.2336,171.2336,171.1252,171.1745,155221.0
2023-09-11 15:50:00,173.67,173.67,173.56,173.6,144051.0,171.1646,171.1646,171.0562,171.0956,144051.0
2023-09-11 15:55:00,173.6,173.7,173.51,173.67,190039.0,171.0956,171.1942,171.0069,171.1646,190039.0
2023-09-12 09:30:00,172.24,172.54,171.91,172.46,201148.0,169.7552,170.0509,169.43,169.9721,201148.0
2023-09-12 09:35:00,172.47,172.66,172.28,172.57,67042.0,169.9819,170.1692,169.7947,170.0805,67042.0
2023-09-12 09:40:00,172.62,172.85,172.55,172.7,49112.0,170.1298,170.3564,170.0608,170.2086,49112.0
2023-09-12 09:45:00,172.72,172.85,172.49,172.59,68966.0,170.2283,170.3564,170.0016,170.1002,68966.0
2023-09-12 09:50:00,172.6,172.65,172.45,172.62,86196.0,170.11,170.1593,169.9622,170.1298,86196.0
2023-09-12 09:55:00,172.65,172.84,172.65,172.71,33622.0,170.1593,170.3466,170.1593,170.2185,33622.0
2023-09-12 10:00:00,172.7,172.71,172.48,172.58,33571.0,170.2086,170.2185,169.9918,170.0903,33571.0
2023-09-12 10:05:00,172.56,172.63,172.45,172.47,25232.0,170.0706,170.1396,169.9622,169.9819,25232.0
2023-09-12 10:10:00,172.48,172.63,172.38,172.58,36223.0,169.9918,170.1396,169.8932,170.0903,36223.0
2023-09-12 10:15:00,172.59,172.69,172.49,172.64,29818.0,170.1002,170.1987,170.0016,170.1495,29818.0
2023-09-12 10:20:00,172.62,172.62,172.2,172.22,73898.0,170.1298,170.1298,169.7158,169.7355,73898.0
2023-09-12 10:25:00,172.21,172.21,171.81,171.87,81348.0,169.7257,169.7257,169.3314,169.3906,81348.0
2023-09-12 10:30:00,171.86,172.03,171.72,171.93,43383.0,169.3807,169.5483,169.2427,169.4497,43383.0
2023-09-12 10:35:00,171.93,171.95,171.69,171.72,49268.0,169.4497,169.4694,169.2132,169.2427,49268.0
2023-09-12 10:40:00,171.72,171.78,171.45,171.63,61026.0,169.2427,169.3019,168.9766,169.154,61026.0
2023-09-12 10:45:00,171.63,171.76,171.58,171.64,33465.0,169.154,169.2822,169.1048,169.1639,33465.0
2023-09-12 10:50:00,171.6,171.6,171.21,171.21,22664.0,169.1245,169.1245,168.7401,168.7401,22664.0
2023-09-12 10:55:00,171.21,171.46,171.21,171.27,42522.0,168.7401,168.9865,168.7401,168.7992,42522.0
2023-09-12 11:00:00,171.28,171.51,171.24,171.48,43605.0,168.8091,169.0358,168.7697,169.0062,43605.0
2023-09-12 11:05:00,171.48,171.51,171.06,171.13,61148.0,169.0062,169.0358,168.5923,168.6613,61148.0
2023-09-12 11:10:00,171.14,171.21,170.98,171.16,48434.0,168.6711,168.7401,168.5134,168.6908,48434.0
2023-09-12 11:15:00,171.17,171.21,171.06,171.07,30219.0,168.7007,168.7401,168.5923,168.6021,30219.0
2023-09-12 11:20:00,171.06,171.16,171.05,171.08,45658.0,168.5923,168.6908,168.5824,168.612,45658.0
2023-09-12 11:25:00,171.07,171.3,171.05,171.3,45820.0,168.6021,168.8288,168.5824,168.8288,45820.0
2023-09-12 11:30:00,171.3,171.52,171.3,171.44,96430.0,168.8288,169.0456,168.8288,168.9668,96430.0
2023-09-12 11:35:00,171.44,171.5,171.38,171.44,85318.0,168.9668,169.0259,168.9076,168.9668,85318.0
2023-09-12 11:40:00,171.42,171.52,171.36,171.39,30334.0,168.9471,169.0456,168.8879,168.9175,30334.0
2023-09-12 11:45:00,171.39,171.56,171.37,171.47,39918.0,168.9175,169.085,168.8978,168.9963,39918.0
2023-09-12 11:50:00,171.49,171.55,171.45,171.49,31961.0,169.0161,169.0752,168.9766,169.0161,31961.0
2023-09-12 11:55:00,171.49,171.52,171.34,171.38,33710.0,169.0161,169.0456,168.8682,168.9076,33710.0
2023-09-12 12:00:00,171.38,171.63,171.35,171.62,23651.0,168.9076,169.154,168.8781,169.1442,23651.0
2023-09-12 12:05:00,171.62,171.65,171.48,171.58,28274.0,169.1442,169.1738,169.0062,169.1048,28274.0
2023-09-12 12:10:00,171.58,171.59,171.51,171.54,25888.0,169.1048,169.1146,169.0358,169.0653,25888.0
2023-09-12 12:15:00,171.53,171.58,171.49,171.52,19863.0,169.0555,169.1048,169.0161,169.0456,19863.0
2023-09-12 12:20:00,171.53,171.53,171.38,171.47,19401.0,169.0555,169.0555,168.9076,168.9963,19401.0
2023-09-12 12:25:00,171.46,171.46,171.31,171.37,33581.0,168.9865,168.9865,168.8387,168.8978,33581.0
2023-09-12 12:30:00,171.35,171.38,171.21,171.22,21896.0,168.8781,168.9076,168.7401,168.75,21896.0
2023-09-12 12:35:00,171.2,171.32,171.2,171.27,37161.0,168.7302,168.8485,168.7302,168.7992,37161.0
2023-09-12 12:40:00,171.27,171.44,171.23,171.42,490747.0,168.7992,168.9668,168.7598,168.9471,490747.0
2023-09-12 12:45:00,171.42,171.52,171.39,171.52,40670.0,168.9471,169.0456,168.9175,169.0456,40670.0
2023-09-12 12:50:00,171.51,171.54,171.31,171.34,23196.0,169.0358,169.0653,168.8387,168.8682,23196.0
2023-09-12 12:55:00,171.33,171.34,171.27,171.32,19195.0,168.8584,168.8682,168.7992,168.8485,19195.0
2023-09-12 13:00:00,171.34,171.42,171.23,171.37,22757.0,168.8682,168.9471,168.7598,168.8978,22757.0
2023-09-12 13:05:00,171.39,171.44,171.14,171.16,43296.0,168.9175,168.9668,168.6711,168.6908,43296.0
2023-09-12 13:10:00,171.14,171.33,171.14,171.24,25149.0,168.6711,168.8584,168.6711,168.7697,25149.0
2023-09-12 13:15:00,171.25,171.44,171.25,171.42,30029.0,168.7795,168.9668,168.7795,168.9471,30029.0
2023-09-12 13:20:00,171.44,171.89,171.44,171.86,111891.0,168.9668,169.4103,168.9668,169.3807,111891.0
2023-09-12 13:25:00,171.86,171.86,171.74,171.74,30294.0,169.3807,169.3807,169.2625,169.2625,30294.0
2023-09-12 13:30:00,171.75,171.87,171.75,171.83,55145.0,169.2723,169.3906,169.2723,169.3512,55145.0
2023-09-12 13:35:00,171.85,171.92,171.68,171.71,50868.0,169.3709,169.4399,169.2033,169.2329,50868.0
2023-09-12 13:40:00,171.72,171.76,171.26,171.29,70704.0,169.2427,169.2822,168.7894,168.8189,70704.0
2023-09-12 13:45:00,171.29,171.37,171.11,171.2,65371.0,168.8189,168.8978,168.6415,168.7302,65371.0
2023-09-12 13:50:00,171.2,171.28,170.91,170.98,133827.0,168.7302,168.8091,168.4444,168.5134,133827.0
2023-09-12 13:55:00,170.98,171.06,170.78,170.97,126946.0,168.5134,168.5923,168.3163,168.5036,126946.0
2023-09-12 14:00:00,170.96,170.99,170.79,170.93,66440.0,168.4937,168.5233,168.3262,168.4641,66440.0
2023-09-12 14:05:00,170.93,171.03,170.84,170.85,25397.0,168.4641,168.5627,168.3754,168.3853,25397.0
2023-09-12 14:10:00,170.85,170.96,170.83,170.85,25142.0,168.3853,168.4937,168.3656,168.3853,25142.0
2023-09-12 14:15:00,170.84,170.95,170.6,170.69,73748.0,168.3754,168.4838,168.1389,168.2276,73748.0
2023-09-12 14:20:00,170.69,170.79,170.52,170.72,67680.0,168.2276,168.3262,168.0601,168.2572,67680.0
2023-09-12 14:25:00,170.72,170.97,170.72,170.9,35534.0,168.2572,168.5036,168.2572,168.4346,35534.0
2023-09-12 14:30:00,170.89,171.05,170.69,170.94,43416.0,168.4247,168.5824,168.2276,168.474,43416.0
2023-09-12 14:35:00,170.94,170.98,170.79,170.86,35865.0,168.474,168.5134,168.3262,168.3951,35865.0
2023-09-12 14:40:00,170.87,170.88,170.75,170.81,26551.0,168.405,168.4149,168.2867,168.3459,26551.0
2023-09-12 14:45:00,170.82,170.95,170.74,170.76,22919.0,168.3557,168.4838,168.2769,168.2966,22919.0
2023-09-12 14:50:00,170.72,170.73,170.48,170.5,77293.0,168.2572,168.267,168.0206,168.0403,77293.0
2023-09-12 14:55:00,170.49,170.6,170.46,170.5,60936.0,168.0305,168.1389,168.0009,168.0403,60936.0
2023-09-12 15:00:00,170.51,170.57,170.38,170.39,37385.0,168.0502,168.1093,167.9221,167.9319,37385.0
2023-09-12 15:05:00,170.4,170.51,170.38,170.4,39082.0,167.9418,168.0502,167.9221,167.9418,39082.0
2023-09-12 15:10:00,170.4,170.49,170.37,170.37,36120.0,167.9418,168.0305,167.9122,167.9122,36120.0
2023-09-12 15:15:00,170.38,170.39,170.23,170.25,73300.0,167.9221,167.9319,167.7742,167.7939,73300.0
2023-09-12 15:20:00,170.25,170.36,170.24,170.3,72784.0,167.7939,167.9024,167.7841,167.8432,72784.0
2023-09-12 15:25:00,170.3,170.45,170.3,170.43,59476.0,167.8432,167.9911,167.8432,167.9714,59476.0
2023-09-12 15:30:00,170.44,170.55,170.42,170.47,71868.0,167.9812,168.0896,167.9615,168.0108,71868.0
2023-09-12 15:35:00,170.47,170.56,170.39,170.43,50726.0,168.0108,168.0995,167.9319,167.9714,50726.0
2023-09-12 15:40:00,170.44,170.6,170.44,170.55,62377.0,167.9812,168.1389,167.9812,168.0896,62377.0
2023-09-12 15:45:00,170.56,170.66,170.44,170.5,101081.0,168.0995,168.198,167.9812,168.0403,101081.0
2023-09-12 15:50:00,170.5,170.74,170.47,170.69,218738.0,168.0403,168.2769,168.0108,168.2276,218738.0
2023-09-12 15:55:00,170.68,170.68,170.44,170.49,384524.0,168.2177,168.2177,167.9812,168.0305,384524.0
2023-09-13 09:30:00,170.47,171.21,170.47,170.83,113162.0,168.0108,168.7401,168.0108,168.3656,113162.0
2023-09-13 09:35:00,170.84,171.25,170.84,171.04,58197.0,168.3754,168.7795,168.3754,168.5726,58197.0
2023-09-13 09:40:00,171.01,171.34,170.92,171.24,45225.0,168.543,168.8682,168.4543,168.7697,45225.0
2023-09-13 09:45:00,171.22,171.24,170.81,171.11,60291.0,168.75,168.7697,168.3459,168.6415,60291.0
2023-09-13 09:50:00,171.1,171.18,170.63,170.74,68694.0,168.6317,168.7105,168.1685,168.2769,68694.0
2023-09-13 09:55:00,170.74,171.14,170.63,171.09,38410.0,168.2769,168.6711,168.1685,168.6218,38410.0
2023-09-13 10:00:00,171.11,171.13,170.45,170.46,42946.0,168.6415,168.6613,167.9911,168.0009,42946.0
2023-09-13 10:05:00,170.46,170.46,170.22,170.32,43200.0,168.0009,168.0009,167.7644,167.8629,43200.0
2023-09-13 10:10:00,170.29,170.46,170.21,170.22,48099.0,167.8334,168.0009,167.7545,167.7644,48099.0
2023-09-13 10:15:00,170.21,170.22,169.99,170.16,48459.0,167.7545,167.7644,167.5377,167.7052,48459.0
2023-09-13 10:20:00,170.16,170.53,170.12,170.51,39342.0,167.7052,168.0699,167.6658,168.0502,39342.0
2023-09-13 10:25:00,170.51,170.94,170.51,170.82,33845.0,168.0502,168.474,168.0502,168.3557,33845.0
2023-09-13 10:30:00,170.85,171.1,170.83,170.89,27862.0,168.3853,168.6317,168.3656,168.4247,27862.0
2023-09-13 10:35:00,170.9,171.21,170.86,171.21,35141.0,168.4346,168.7401,168.3951,168.7401,35141.0
2023-09-13 10:40:00,171.21,171.35,171.05,171.11,82743.0,168.7401,168.8781,168.5824,168.6415,82743.0
2023-09-13 10:45:00,171.1,171.13,170.93,171.04,25926.0,168.6317,168.6613,168.4641,168.5726,25926.0
2023-09-13 10:50:00,171.03,171.18,170.87,170.92,29318.0,168.5627,168.7105,168.405,168.4543,29318.0
2023-09-13 10:55:00,170.96,171.12,170.9,171.0,47144.0,168.4937,168.6514,168.4346,168.5331,47144.0
2023-09-13 11:00:00,171.0,171.28,170.96,171.24,33281.0,168.5331,168.8091,168.4937,168.7697,33281.0
2023-09-13 11:05:00,171.26,171.36,171.2,171.26,34347.0,168.7894,168.8879,168.7302,168.7894,34347.0
2023-09-13 11:10:00,171.26,171.34,171.2,171.22,23261.0,168.7894,168.8682,168.7302,168.75,23261.0
2023-09-13 11:15:00,171.2,171.28,171.12,171.16,36164.0,168.7302,168.8091,168.6514,168.6908,36164.0
2023-09-13 11:20:00,171.15,171.42,171.09,171.38,57976.0,168.681,168.9471,168.6218,168.9076,57976.0
2023-09-13 11:25:00,171.39,171.51,171.32,171.47,27834.0,168.9175,169.0358,168.8485,168.9963,27834.0
2023-09-13 11:30:00,171.5,171.6,171.4,171.43,38848.0,169.0259,169.1245,168.9274,168.9569,38848.0
2023-09-13 11:35:00,171.42,171.43,171.33,171.38,38843.0,168.9471,168.9569,168.8584,168.9076,38843.0
2023-09-13 11:40:00,171.39,171.43,171.21,171.36,41335.0,168.9175,168.9569,168.7401,168.8879,41335.0
2023-09-13 11:45:00,171.36,171.59,171.36,171.45,31257.0,168.8879,169.1146,168.8879,168.9766,31257.0
2023-09-13 11:50:00,171.45,171.46,171.0,171.25,31395.0,168.9766,168.9865,168.5331,168.7795,31395.0
2023-09-13 11:55:00,171.29,171.56,171.18,171.55,33689.0,168.8189,169.085,168.7105,169.0752,33689.0
2023-09-13 12:00:00,171.56,171.58,171.36,171.5,30753.0,169.085,169.1048,168.8879,169.0259,30753.0
2023-09-13 12:05:00,171.5,171.63,171.44,171.53,28991.0,169.0259,169.154,168.9668,169.0555,28991.0
2023-09-13 12:10:00,171.54,171.54,171.28,171.28,29589.0,169.0653,169.0653,168.8091,168.8091,29589.0
2023-09-13 12:15:00,171.32,171.53,171.25,171.48,37755.0,168.8485,169.0555,168.7795,169.0062,37755.0
2023-09-13 12:20:00,171.49,171.61,171.49,171.55,29956.0,169.0161,169.1343,169.0161,169.0752,29956.0
2023-09-13 12:25:00,171.55,171.65,171.54,171.62,34385.0,169.0752,169.1738,169.0653,169.1442,34385.0
2023-09-13 12:30:00,171.62,171.69,171.47,171.63,28812.0,169.1442,169.2132,168.9963,169.154,28812.0
2023-09-13 12:35:00,171.64,171.67,171.47,171.48,49319.0,169.1639,169.1935,168.9963,169.0062,49319.0
2023-09-13 12:40:00,171.48,171.56,171.4,171.49,57939.0,169.0062,169.085,168.9274,169.0161,57939.0
2023-09-13 12:45:00,171.48,171.61,171.42,171.55,31198.0,169.0062,169.1343,168.9471,169.0752,31198.0
2023-09-13 12:50:00,171.56,171.67,171.51,171.67,19997.0,169.085,169.1935,169.0358,169.1935,19997.0
2023-09-13 12:55:00,171.67,171.83,171.62,171.65,36178.0,169.1935,169.3512,169.1442,169.1738,36178.0
2023-09-13 13:00:00,171.66,171.75,171.57,171.58,42082.0,169.1836,169.2723,169.0949,169.1048,42082.0
2023-09-13 13:05:00,171.58,171.66,171.56,171.56,31492.0,169.1048,169.1836,169.085,169.085,31492.0
2023-09-13 13:10:00,171.59,171.75,171.58,171.63,26920.0,169.1146,169.2723,169.1048,169.154,26920.0
2023-09-13 13:15:00,171.64,171.84,171.63,171.72,37116.0,169.1639,169.361,169.154,169.2427,37116.0
2023-09-13 13:20:00,171.71,171.84,171.65,171.82,24344.0,169.2329,169.361,169.1738,169.3413,24344.0
2023-09-13 13:25:00,171.83,171.85,171.67,171.67,30145.0,169.3512,169.3709,169.1935,169.1935,30145.0
2023-09-13 13:30:00,171.69,171.82,171.61,171.8,213773.0,169.2132,169.3413,169.1343,169.3216,213773.0
2023-09-13 13:35:00,171.79,171.85,171.69,171.8,22694.0,169.3117,169.3709,169.2132,169.3216,22694.0
2023-09-13 13:40:00,171.79,171.87,171.77,171.83,60954.0,169.3117,169.3906,169.292,169.3512,60954.0
2023-09-13 13:45:00,171.83,171.89,171.73,171.74,33416.0,169.3512,169.4103,169.2526,169.2625,33416.0
2023-09-13 13:50:00,171.73,171.78,171.69,171.76,24408.0,169.2526,169.3019,169.2132,169.2822,24408.0
2023-09-13 13:55:00,171.75,171.76,171.64,171.68,40493.0,169.2723,169.2822,169.1639,169.2033,40493.0
2023-09-13 14:00:00,171.69,171.77,171.56,171.56,42345.0,169.2132,169.292,169.085,169.085,42345.0
2023-09-13 14:05:00,171.55,171.58,171.46,171.54,44377.0,169.0752,169.1048,168.9865,169.0653,44377.0
2023-09-13 14:10:00,171.53,171.61,171.48,171.49,31979.0,169.0555,169.1343,169.0062,169.0161,31979.0
2023-09-13 14:15:00,171.5,171.51,171.36,171.42,38802.0,169.0259,169.0358,168.8879,168.9471,38802.0
2023-09-13 14:20:00,171.41,171.43,171.32,171.41,42519.0,168.9372,168.9569,168.8485,168.9372,42519.0
2023-09-13 14:25:00,171.43,171.48,171.38,171.47,28957.0,168.9569,169.0062,168.9076,168.9963,28957.0
2023-09-13 14:30:00,171.48,171.5,171.24,171.3,53354.0,169.0062,169.0259,168.7697,168.8288,53354.0
2023-09-13 14:35:00,171.31,171.45,171.28,171.41,31449.0,168.8387,168.9766,168.8091,168.9372,31449.0
2023-09-13 14:40:00,171.4,171.49,171.32,171.32,26194.0,168.9274,169.0161,168.8485,168.8485,26194.0
2023-09-13 14:45:00,171.32,171.45,171.23,171.23,30197.0,168.8485,168.9766,168.7598,168.7598,30197.0
2023-09-13 14:50:00,171.23,171.27,170.87,170.91,45073.0,168.7598,168.7992,168.405,168.4444,45073.0
2023-09-13 14:55:00,170.9,171.2,170.77,171.1,66547.0,168.4346,168.7302,168.3064,168.6317,66547.0
2023-09-13 15:00:00,171.09,171.14,170.84,170.84,28662.0,168.6218,168.6711,168.3754,168.3754,28662.0
2023-09-13 15:05:00,170.84,170.9,170.71,170.75,75878.0,168.3754,168.4346,168.2473,168.2867,75878.0
2023-09-13 15:10:00,170.75,170.84,170.61,170.63,73778.0,168.2867,168.3754,168.1488,168.1685,73778.0
2023-09-13 15:15:00,170.64,170.88,170.6,170.87,80892.0,168.1783,168.4149,168.1389,168.405,80892.0
2023-09-13 15:20:00,170.86,170.89,170.74,170.89,37108.0,168.3951,168.4247,168.2769,168.4247,37108.0
2023-09-13 15:25:00,170.88,171.02,170.85,171.0,92701.0,168.4149,168.5528,168.3853,168.5331,92701.0
2023-09-13 15:30:00,171.01,171.13,171.0,171.09,71044.0,168.543,168.6613,168.5331,168.6218,71044.0
2023-09-13 15:35:00,171.08,171.11,170.97,171.04,61149.0,168.612,168.6415,168.5036,168.5726,61149.0
2023-09-13 15:40:00,171.04,171.15,171.01,171.02,58465.0,168.5726,168.681,168.543,168.5528,58465.0
2023-09-13 15:45:00,171.01,171.12,170.95,171.02,56577.0,168.543,168.6514,168.4838,168.5528,56577.0
2023-09-13 15:50:00,171.01,171.06,170.91,171.01,168595.0,168.543,168.5923,168.4444,168.543,168595.0
2023-09-13 15:55:00,171.0,171.14,170.88,171.01,293519.0,168.5331,168.6711,168.4149,168.543,293519.0
2023-09-14 09:30:00,171.84,172.13,171.53,171.62,140606.0,169.361,169.6468,169.0555,169.1442,140606.0
2023-09-14 09:35:00,171.61,171.91,171.47,171.81,58703.0,169.1343,169.43,168.9963,169.3314,58703.0
2023-09-14 09:40:00,171.82,172.07,171.69,171.89,50080.0,169.3413,169.5877,169.2132,169.4103,50080.0
2023-09-14 09:45:00,171.93,171.95,171.54,171.54,47964.0,169.4497,169.4694,169.0653,169.0653,47964.0
2023-09-14 09:50:00,171.56,171.64,171.17,171.27,114086.0,169.085,169.1639,168.7007,168.7992,114086.0
2023-09-14 09:55:00,171.26,171.55,170.98,171.55,69793.0,168.7894,169.0752,168.5134,169.0752,69793.0
2023-09-14 10:00:00,171.6,171.62,171.23,171.25,38614.0,169.1245,169.1442,168.7598,168.7795,38614.0
2023-09-14 10:05:00,171.25,171.43,171.2,171.21,26735.0,168.7795,168.9569,168.7302,168.7401,26735.0
2023-09-14 10:10:00,171.22,171.4,171.02,171.28,45442.0,168.75,168.9274,168.5528,168.8091,45442.0
2023-09-14 10:15:00,171.25,171.33,170.94,171.05,25392.0,168.7795,168.8584,168.474,168.5824,25392.0
2023-09-14 10:20:00,171.0,171.4,170.96,171.38,33740.0,168.5331,168.9274,168.4937,168.9076,33740.0
2023-09-14 10:25:00,171.39,171.48,171.28,171.46,24164.0,168.9175,169.0062,168.8091,168.9865,24164.0
2023-09-14 10:30:00,171.48,171.76,171.47,171.73,57012.0,169.0062,169.2822,168.9963,169.2526,57012.0
2023-09-14 10:35:00,171.73,171.83,171.64,171.73,32355.0,169.2526,169.3512,169.1639,169.2526,32355.0
2023-09-14 10:40:00,171.74,172.06,171.73,172.06,38873.0,169.2625,169.5778,169.2526,169.5778,38873.0
2023-09-14 10:45:00,172.06,172.25,172.06,172.2,50750.0,169.5778,169.7651,169.5778,169.7158,50750.0
2023-09-14 10:50:00,172.21,172.38,172.2,172.31,24739.0,169.7257,169.8932,169.7158,169.8242,24739.0
2023-09-14 10:55:00,172.32,172.37,172.2,172.24,14589.0,169.8341,169.8834,169.7158,169.7552,14589.0
2023-09-14 11:00:00,172.25,172.47,172.24,172.44,42511.0,169.7651,169.9819,169.7552,169.9524,42511.0
2023-09-14 11:05:00,172.45,172.56,172.37,172.51,75322.0,169.9622,170.0706,169.8834,170.0213,75322.0
2023-09-14 11:10:00,172.51,172.56,172.36,172.36,66105.0,170.0213,170.0706,169.8735,169.8735,66105.0
2023-09-14 11:15:00,172.38,172.41,172.24,172.36,25888.0,169.8932,169.9228,169.7552,169.8735,25888.0
2023-09-14 11:20:00,172.38,172.42,172.25,172.31,23638.0,169.8932,169.9326,169.7651,169.8242,23638.0
2023-09-14 11:25:00,172.31,172.35,172.18,172.19,21713.0,169.8242,169.8637,169.6961,169.706,21713.0
2023-09-14 11:30:00,172.19,172.31,172.14,172.15,18561.0,169.706,169.8242,169.6567,169.6665,18561.0
2023-09-14 11:35:00,172.11,172.2,171.95,171.95,22771.0,169.6271,169.7158,169.4694,169.4694,22771.0
2023-09-14 11:40:00,171.95,171.96,171.73,171.79,33791.0,169.4694,169.4793,169.2526,169.3117,33791.0
2023-09-14 11:45:00,171.79,172.01,171.77,172.0,32050.0,169.3117,169.5286,169.292,169.5187,32050.0
2023-09-14 11:50:00,172.0,172.22,171.99,172.22,52282.0,169.5187,169.7355,169.5088,169.7355,52282.0
2023-09-14 11:55:00,172.22,172.33,172.18,172.33,53771.0,169.7355,169.8439,169.6961,169.8439,53771.0
2023-09-14 12:00:00,172.32,172.37,172.16,172.21,22040.0,169.8341,169.8834,169.6764,169.7257,22040.0
2023-09-14 12:05:00,172.2,172.25,172.15,172.15,26561.0,169.7158,169.7651,169.6665,169.6665,26561.0
2023-09-14 12:10:00,172.12,172.36,172.11,172.35,32516.0,169.637,169.8735,169.6271,169.8637,32516.0
2023-09-14 12:15:00,172.35,172.6,172.34,172.45,48399.0,169.8637,170.11,169.8538,169.9622,48399.0
2023-09-14 12:20:00,172.47,172.48,172.31,172.31,20048.0,169.9819,169.9918,169.8242,169.8242,20048.0
2023-09-14 12:25:00,172.3,172.36,172.21,172.29,17880.0,169.8144,169.8735,169.7257,169.8045,17880.0
2023-09-14 12:30:00,172.3,172.46,172.25,172.28,27258.0,169.8144,169.9721,169.7651,169.7947,27258.0
2023-09-14 12:35:00,172.28,172.29,172.09,172.22,39598.0,169.7947,169.8045,169.6074,169.7355,39598.0
2023-09-14 12:40:00,172.21,172.3,172.21,172.3,13844.0,169.7257,169.8144,169.7257,169.8144,13844.0
2023-09-14 12:45:00,172.3,172.38,172.23,172.36,21234.0,169.8144,169.8932,169.7454,169.8735,21234.0
2023-09-14 12:50:00,172.38,172.55,172.36,172.53,21264.0,169.8932,170.0608,169.8735,170.0411,21264.0
2023-09-14 12:55:00,172.54,172.64,172.51,172.58,20687.0,170.0509,170.1495,170.0213,170.0903,20687.0
2023-09-14 13:00:00,172.59,172.6,172.42,172.46,26366.0,170.1002,170.11,169.9326,169.9721,26366.0
2023-09-14 13:05:00,172.46,172.46,172.31,172.33,19219.0,169.9721,169.9721,169.8242,169.8439,19219.0
2023-09-14 13:10:00,172.32,172.44,172.32,172.39,14309.0,169.8341,169.9524,169.8341,169.9031,14309.0
2023-09-14 13:15:00,172.39,172.45,172.34,172.43,18665.0,169.9031,169.9622,169.8538,169.9425,18665.0
2023-09-14 13:20:00,172.44,172.53,172.36,172.36,14080.0,169.9524,170.0411,169.8735,169.8735,14080.0
2023-09-14 13:25:00,172.37,172.46,172.32,172.41,19238.0,169.8834,169.9721,169.8341,169.9228,19238.0
2023-09-14 13:30:00,172.42,172.56,172.42,172.53,14206.0,169.9326,170.0706,169.9326,170.0411,14206.0
2023-09-14 13:35:00,172.54,172.56,172.45,172.56,18667.0,170.0509,170.0706,169.9622,170.0706,18667.0
2023-09-14 13:40:00,172.56,172.56,172.42,172.55,27216.0,170.0706,170.0706,169.9326,170.0608,27216.0
2023-09-14 13:45:00,172.55,172.55,172.39,172.41,21895.0,170.0608,170.0608,169.9031,169.9228,21895.0
2023-09-14 13:50:00,172.4,172.46,172.31,172.38,24609.0,169.9129,169.9721,169.8242,169.8932,24609.0
2023-09-14 13:55:00,172.38,172.38,172.22,172.23,34628.0,169.8932,169.8932,169.7355,169.7454,34628.0
2023-09-14 14:00:00,172.23,172.27,172.15,172.16,27830.0,169.7454,169.7848,169.6665,169.6764,27830.0
2023-09-14 14:05:00,172.15,172.26,172.1,172.13,25787.0,169.6665,169.775,169.6173,169.6468,25787.0
2023-09-14 14:10:00,172.12,172.18,172.05,172.1,25899.0,169.637,169.6961,169.568,169.6173,25899.0
2023-09-14 14:15:00,172.09,172.14,172.04,172.08,74839.0,169.6074,169.6567,169.5581,169.5975,74839.0
2023-09-14 14:20:00,172.08,172.19,171.99,172.0,24484.0,169.5975,169.706,169.5088,169.5187,24484.0
2023-09-14 14:25:00,172.0,172.13,171.96,172.0,27813.0,169.5187,169.6468,169.4793,169.5187,27813.0
2023-09-14 14:30:00,172.0,172.14,171.94,172.12,51257.0,169.5187,169.6567,169.4596,169.637,51257.0
2023-09-14 14:35:00,172.13,172.17,172.09,172.13,21099.0,169.6468,169.6862,169.6074,169.6468,21099.0
2023-09-14 14:40:00,172.12,172.24,172.04,172.22,30212.0,169.637,169.7552,169.5581,169.7355,30212.0
2023-09-14 14:45:00,172.22,172.27,172.12,172.25,35530.0,169.7355,169.7848,169.637,169.7651,35530.0
2023-09-14 14:50:00,172.25,172.26,172.16,172.24,27889.0,169.7651,169.775,169.6764,169.7552,27889.0
2023-09-14 14:55:00,172.25,172.31,172.21,172.28,30969.0,169.7651,169.8242,169.7257,169.7947,30969.0
2023-09-14 15:00:00,172.28,172.52,172.27,172.52,45344.0,169.7947,170.0312,169.7848,170.0312,45344.0
2023-09-14 15:05:00,172.51,172.63,172.5,172.58,44795.0,170.0213,170.1396,170.0115,170.0903,44795.0
2023-09-14 15:10:00,172.58,172.63,172.54,172.57,68234.0,170.0903,170.1396,170.0509,170.0805,68234.0
2023-09-14 15:15:00,172.54,172.54,172.43,172.46,33290.0,170.0509,170.0509,169.9425,169.9721,33290.0
2023-09-14 15:20:00,172.45,172.46,172.34,172.35,27443.0,169.9622,169.9721,169.8538,169.8637,27443.0
2023-09-14 15:25:00,172.34,172.35,172.18,172.19,29869.0,169.8538,169.8637,169.6961,169.706,29869.0
2023-09-14 15:30:00,172.19,172.23,172.09,172.2,48394.0,169.706,169.7454,169.6074,169.7158,48394.0
2023-09-14 15:35:00,172.19,172.33,172.18,172.27,56739.0,169.706,169.8439,169.6961,169.7848,56739.0
2023-09-14 15:40:00,172.27,172.35,172.25,172.33,42647.0,169.7848,169.8637,169.7651,169.8439,42647.0
2023-09-14 15:45:00,172.32,172.34,172.22,172.31,61431.0,169.8341,169.8538,169.7355,169.8242,61431.0
2023-09-14 15:50:00,172.31,172.4,172.13,172.17,199030.0,169.8242,169.9129,169.6468,169.6862,199030.0
2023-09-14 15:55:00,172.18,172.35,172.12,172.23,356990.0,169.6961,169.8637,169.637,169.7454,356990.0
2023-09-15 09:30:00,171.59,171.64,170.85,170.97,158856.0,169.1146,169.1639,168.3853,168.5036,158856.0
2023-09-15 09:35:00,170.96,171.2,170.88,170.91,90026.0,168.4937,168.7302,168.4149,168.4444,90026.0
2023-09-15 09:40:00,170.92,171.01,170.48,170.63,106138.0,168.4543,168.543,168.0206,168.1685,106138.0
2023-09-15 09:45:00,170.62,170.76,170.42,170.61,113990.0,168.1586,168.2966,167.9615,168.1488,113990.0
2023-09-15 09:50:00,170.62,170.69,170.45,170.56,67537.0,168.1586,168.2276,167.9911,168.0995,67537.0
2023-09-15 09:55:00,170.56,170.67,170.13,170.37,74332.0,168.0995,168.2079,167.6757,167.9122,74332.0
2023-09-15 10:00:00,170.42,170.6,170.2,170.21,133888.0,167.9615,168.1389,167.7447,167.7545,133888.0
2023-09-15 10:05:00,170.27,170.51,170.04,170.1,61454.0,167.8137,168.0502,167.587,167.6461,61454.0
2023-09-15 10:10:00,170.1,170.23,169.94,169.97,60553.0,167.6461,167.7742,167.4884,167.518,60553.0
2023-09-15 10:15:00,169.97,170.2,169.8,170.14,50060.0,167.518,167.7447,167.3504,167.6855,50060.0
2023-09-15 10:20:00,170.12,170.34,170.08,170.24,52638.0,167.6658,167.8826,167.6264,167.7841,52638.0
2023-09-15 10:25:00,170.18,170.21,169.95,170.16,39534.0,167.725,167.7545,167.4983,167.7052,39534.0
2023-09-15 10:30:00,170.14,170.19,169.92,170.13,36748.0,167.6855,167.7348,167.4687,167.6757,36748.0
2023-09-15 10:35:00,170.14,170.17,169.98,170.06,51045.0,167.6855,167.7151,167.5278,167.6067,51045.0
2023-09-15 10:40:00,170.07,170.12,169.83,169.87,44126.0,167.6165,167.6658,167.38,167.4194,44126.0
2023-09-15 10:45:00,169.88,170.02,169.75,169.95,72551.0,167.4293,167.5673,167.3012,167.4983,72551.0
2023-09-15 10:50:00,169.93,169.94,169.48,169.53,84298.0,167.4786,167.4884,167.0351,167.0843,84298.0
2023-09-15 10:55:00,169.53,169.64,169.34,169.34,73911.0,167.0843,167.1927,166.8971,166.8971,73911.0
2023-09-15 11:00:00,169.34,169.48,169.3,169.43,40925.0,166.8971,167.0351,166.8577,166.9858,40925.0
2023-09-15 11:05:00,169.41,169.53,169.37,169.5,34941.0,166.9661,167.0843,166.9266,167.0548,34941.0
2023-09-15 11:10:00,169.5,169.61,169.4,169.42,25568.0,167.0548,167.1632,166.9562,166.9759,25568.0
2023-09-15 11:15:00,169.42,169.51,169.36,169.4,31006.0,166.9759,167.0646,166.9168,166.9562,31006.0
2023-09-15 11:20:00,169.39,169.42,169.26,169.32,41237.0,166.9464,166.9759,166.8182,166.8774,41237.0
2023-09-15 11:25:00,169.33,169.45,169.26,169.42,61619.0,166.8872,167.0055,166.8182,166.9759,61619.0
2023-09-15 11:30:00,169.41,169.47,169.25,169.27,39639.0,166.9661,167.0252,166.8084,166.8281,39639.0
2023-09-15 11:35:00,169.24,169.36,169.18,169.27,40863.0,166.7985,166.9168,166.7394,166.8281,40863.0
2023-09-15 11:40:00,169.26,169.53,169.25,169.46,54194.0,166.8182,167.0843,166.8084,167.0153,54194.0
2023-09-15 11:45:00,169.44,169.48,169.31,169.46,37338.0,166.9956,167.0351,166.8675,167.0153,37338.0
2023-09-15 11:50:00,169.47,169.5,169.27,169.3,34043.0,167.0252,167.0548,166.8281,166.8577,34043.0
2023-09-15 11:55:00,169.29,169.44,169.13,169.41,40267.0,166.8478,166.9956,166.6901,166.9661,40267.0
2023-09-15 12:00:00,169.41,169.57,169.39,169.55,54187.0,166.9661,167.1238,166.9464,167.104,54187.0
2023-09-15 12:05:00,169.57,169.61,169.52,169.53,43731.0,167.1238,167.1632,167.0745,167.0843,43731.0
2023-09-15 12:10:00,169.54,169.62,169.37,169.5,32857.0,167.0942,167.173,166.9266,167.0548,32857.0
2023-09-15 12:15:00,169.5,169.5,169.35,169.5,21612.0,167.0548,167.0548,166.9069,167.0548,21612.0
2023-09-15 12:20:00,169.51,169.57,169.41,169.55,26320.0,167.0646,167.1238,166.9661,167.104,26320.0
2023-09-15 12:25:00,169.53,169.57,169.41,169.45,25800.0,167.0843,167.1238,166.9661,167.0055,25800.0
2023-09-15 12:30:00,169.44,169.61,169.38,169.61,27652.0,166.9956,167.1632,166.9365,167.1632,27652.0
2023-09-15 12:35:00,169.62,169.69,169.52,169.66,37561.0,167.173,167.242,167.0745,167.2125,37561.0
2023-09-15 12:40:00,169.67,169.68,169.55,169.6,28431.0,167.2223,167.2322,167.104,167.1533,28431.0
2023-09-15 12:45:00,169.59,169.66,169.52,169.65,18409.0,167.1435,167.2125,167.0745,167.2026,18409.0
2023-09-15 12:50:00,169.65,169.74,169.65,169.7,92307.0,167.2026,167.2913,167.2026,167.2519,92307.0
2023-09-15 12:55:00,169.67,169.69,169.55,169.69,18436.0,167.2223,167.242,167.104,167.242,18436.0
2023-09-15 13:00:00,169.7,169.71,169.46,169.47,17286.0,167.2519,167.2617,167.0153,167.0252,17286.0
2023-09-15 13:05:00,169.46,169.46,169.34,169.35,20730.0,167.0153,167.0153,166.8971,166.9069,20730.0
2023-09-15 13:10:00,169.34,169.38,169.18,169.23,40831.0,166.8971,166.9365,166.7394,166.7887,40831.0
2023-09-15 13:15:00,169.22,169.25,168.95,168.96,27850.0,166.7788,166.8084,166.5127,166.5226,27850.0
2023-09-15 13:20:00,168.95,168.96,168.74,168.74,56084.0,166.5127,166.5226,166.3057,166.3057,56084.0
2023-09-15 13:25:00,168.74,168.78,168.7,168.72,46190.0,166.3057,166.3452,166.2663,166.286,46190.0
2023-09-15 13:30:00,168.71,168.78,168.54,168.74,53672.0,166.2762,166.3452,166.1086,166.3057,53672.0
2023-09-15 13:35:00,168.73,168.85,168.7,168.84,73835.0,166.2959,166.4141,166.2663,166.4043,73835.0
2023-09-15 13:40:00,168.87,168.97,168.77,168.93,64258.0,166.4339,166.5324,166.3353,166.493,64258.0
2023-09-15 13:45:00,168.91,168.97,168.83,168.85,32344.0,166.4733,166.5324,166.3944,166.4141,32344.0
2023-09-15 13:50:00,168.85,168.87,168.76,168.83,18558.0,166.4141,166.4339,166.3254,166.3944,18558.0
2023-09-15 13:55:00,168.83,168.84,168.76,168.84,18897.0,166.3944,166.4043,166.3254,166.4043,18897.0
2023-09-15 14:00:00,168.85,168.88,168.72,168.81,76622.0,166.4141,166.4437,166.286,166.3747,76622.0
2023-09-15 14:05:00,168.83,168.88,168.73,168.73,63210.0,166.3944,166.4437,166.2959,166.2959,63210.0
2023-09-15 14:10:00,168.72,168.85,168.69,168.7,57312.0,166.286,166.4141,166.2565,166.2663,57312.0
2023-09-15 14:15:00,168.7,168.77,168.61,168.67,35802.0,166.2663,166.3353,166.1776,166.2367,35802.0
2023-09-15 14:20:00,168.66,168.69,168.54,168.56,44021.0,166.2269,166.2565,166.1086,166.1283,44021.0
2023-09-15 14:25:00,168.53,168.67,168.52,168.59,37749.0,166.0988,166.2367,166.0889,166.1579,37749.0
2023-09-15 14:30:00,168.58,168.64,168.52,168.62,21378.0,166.148,166.2072,166.0889,166.1875,21378.0
2023-09-15 14:35:00,168.62,168.76,168.6,168.72,43664.0,166.1875,166.3254,166.1678,166.286,43664.0
2023-09-15 14:40:00,168.73,168.75,168.63,168.68,21772.0,166.2959,166.3156,166.1973,166.2466,21772.0
2023-09-15 14:45:00,168.68,168.78,168.64,168.78,53455.0,166.2466,166.3452,166.2072,166.3452,53455.0
2023-09-15 14:50:00,168.78,168.79,168.45,168.49,48841.0,166.3452,166.355,166.0199,166.0593,48841.0
2023-09-15 14:55:00,168.49,168.7,168.47,168.66,48653.0,166.0593,166.2663,166.0396,166.2269,48653.0
2023-09-15 15:00:00,168.66,168.66,168.49,168.57,54129.0,166.2269,166.2269,166.0593,166.1382,54129.0
2023-09-15 15:05:00,168.56,168.66,168.49,168.63,41280.0,166.1283,166.2269,166.0593,166.1973,41280.0
2023-09-15 15:10:00,168.64,168.8,168.63,168.78,80079.0,166.2072,166.3649,166.1973,166.3452,80079.0
2023-09-15 15:15:00,168.78,168.91,168.77,168.89,52103.0,166.3452,166.4733,166.3353,166.4536,52103.0
2023-09-15 15:20:00,168.9,168.9,168.78,168.81,72981.0,166.4634,166.4634,166.3452,166.3747,72981.0
2023-09-15 15:25:00,168.81,169.06,168.81,169.03,53926.0,166.3747,166.6211,166.3747,166.5915,53926.0
2023-09-15 15:30:00,169.05,169.21,169.02,169.04,80168.0,166.6113,166.769,166.5817,166.6014,80168.0
2023-09-15 15:35:00,169.05,169.12,168.86,168.94,97254.0,166.6113,166.6802,166.424,166.5028,97254.0
2023-09-15 15:40:00,168.94,169.03,168.84,168.86,87685.0,166.5028,166.5915,166.4043,166.424,87685.0
2023-09-15 15:45:00,168.84,169.0,168.82,168.88,93551.0,166.4043,166.562,166.3846,166.4437,93551.0
2023-09-15 15:50:00,168.89,169.06,168.75,168.88,194175.0,166.4536,166.6211,166.3156,166.4437,194175.0
2023-09-15 15:55:00,168.89,169.03,168.88,168.93,506201.0,166.4536,166.5915,166.4437,166.493,506201.0
2023-09-18 09:30:00,168.05,168.86,168.0,168.81,268766.0,165.978,166.7781,165.9287,166.7287,268766.0
2023-09-18 09:35:00,168.83,169.33,168.82,169.07,95169.0,166.7484,167.2423,166.7386,166.9855,95169.0
2023-09-18 09:40:00,169.06,169.24,168.71,169.02,81291.0,166.9756,167.1534,166.6299,166.9361,81291.0
2023-09-18 09:45:00,169.02,169.19,168.64,169.14,86911.0,166.9361,167.104,166.5608,167.0546,86911.0
2023-09-18 09:50:00,169.14,169.34,169.01,169.05,91537.0,167.0546,167.2521,166.9262,166.9657,91537.0
2023-09-18 09:55:00,169.0,169.09,168.85,169.04,108024.0,166.9163,167.0052,166.7682,166.9558,108024.0
2023-09-18 10:00:00,169.02,169.13,168.85,168.98,55450.0,166.9361,167.0447,166.7682,166.8966,55450.0
2023-09-18 10:05:00,168.97,169.17,168.84,169.17,39212.0,166.8867,167.0842,166.7583,167.0842,39212.0
2023-09-18 10:10:00,169.17,169.38,169.06,169.15,32238.0,167.0842,167.2916,166.9756,167.0645,32238.0
2023-09-18 10:15:00,169.16,169.42,169.16,169.3,29020.0,167.0744,167.3312,167.0744,167.2126,29020.0
2023-09-18 10:20:00,169.29,169.46,169.13,169.24,31491.0,167.2028,167.3707,167.0447,167.1534,31491.0
2023-09-18 10:25:00,169.25,169.31,169.0,169.03,26947.0,167.1633,167.2225,166.9163,166.946,26947.0
2023-09-18 10:30:00,169.01,169.13,168.86,168.92,54321.0,166.9262,167.0447,166.7781,166.8373,54321.0
2023-09-18 10:35:00,168.93,169.07,168.61,168.77,50804.0,166.8472,166.9855,166.5311,166.6892,50804.0
2023-09-18 10:40:00,168.78,168.9,168.66,168.82,76069.0,166.699,166.8176,166.5805,166.7386,76069.0
2023-09-18 10:45:00,168.82,168.94,168.8,168.83,30875.0,166.7386,166.8571,166.7188,166.7484,30875.0
2023-09-18 10:50:00,168.83,168.84,168.59,168.73,32868.0,166.7484,166.7583,166.5114,166.6497,32868.0
2023-09-18 10:55:00,168.76,169.05,168.73,169.01,32263.0,166.6793,166.9657,166.6497,166.9262,32263.0
2023-09-18 11:00:00,169.0,169.23,169.0,169.17,26505.0,166.9163,167.1435,166.9163,167.0842,26505.0
2023-09-18 11:05:00,169.15,169.25,169.01,169.05,16843.0,167.0645,167.1633,166.9262,166.9657,16843.0
2023-09-18 11:10:00,169.03,169.14,168.96,169.14,16894.0,166.946,167.0546,166.8768,167.0546,16894.0
2023-09-18 11:15:00,169.16,169.36,169.13,169.31,22945.0,167.0744,167.2719,167.0447,167.2225,22945.0
2023-09-18 11:20:00,169.31,169.33,169.17,169.33,49707.0,167.2225,167.2423,167.0842,167.2423,49707.0
2023-09-18 11:25:00,169.33,169.39,169.28,169.35,29398.0,167.2423,167.3015,167.1929,167.262,29398.0
2023-09-18 11:30:00,169.36,169.59,169.34,169.47,37657.0,167.2719,167.4991,167.2521,167.3805,37657.0
2023-09-18 11:35:00,169.5,169.52,169.35,169.39,27937.0,167.4102,167.4299,167.262,167.3015,27937.0
2023-09-18 11:40:00,169.41,169.63,169.4,169.57,26106.0,167.3213,167.5386,167.3114,167.4793,26106.0
2023-09-18 11:45:00,169.57,169.62,169.48,169.55,20867.0,167.4793,167.5287,167.3904,167.4596,20867.0
2023-09-18 11:50:00,169.54,169.69,169.52,169.66,22717.0,167.4497,167.5978,167.4299,167.5682,22717.0
2023-09-18 11:55:00,169.68,169.74,169.64,169.7,28598.0,167.588,167.6472,167.5484,167.6077,28598.0
2023-09-18 12:00:00,169.73,169.78,169.66,169.69,18386.0,167.6373,167.6867,167.5682,167.5978,18386.0
2023-09-18 12:05:00,169.69,169.7,169.56,169.57,15155.0,167.5978,167.6077,167.4694,167.4793,15155.0
2023-09-18 12:10:00,169.57,169.58,169.5,169.56,20509.0,167.4793,167.4892,167.4102,167.4694,20509.0
2023-09-18 12:15:00,169.57,169.67,169.48,169.67,26657.0,167.4793,167.5781,167.3904,167.5781,26657.0
2023-09-18 12:20:00,169.66,169.72,169.6,169.67,20488.0,167.5682,167.6275,167.5089,167.5781,20488.0
2023-09-18 12:25:00,169.69,169.83,169.69,169.76,34523.0,167.5978,167.7361,167.5978,167.667,34523.0
2023-09-18 12:30:00,169.78,169.88,169.75,169.81,26209.0,167.6867,167.7855,167.6571,167.7163,26209.0
2023-09-18 12:35:00,169.81,169.84,169.76,169.8,36802.0,167.7163,167.746,167.667,167.7065,36802.0
2023-09-18 12:40:00,169.81,169.9,169.79,169.8,17427.0,167.7163,167.8052,167.6966,167.7065,17427.0
2023-09-18 12:45:00,169.81,169.9,169.76,169.9,28095.0,167.7163,167.8052,167.667,167.8052,28095.0
2023-09-18 12:50:00,169.89,169.91,169.78,169.78,22012.0,167.7954,167.8151,167.6867,167.6867,22012.0
2023-09-18 12:55:00,169.77,169.79,169.65,169.67,13376.0,167.6768,167.6966,167.5583,167.5781,13376.0
2023-09-18 13:00:00,169.67,169.84,169.67,169.72,27598.0,167.5781,167.746,167.5781,167.6275,27598.0
2023-09-18 13:05:00,169.74,169.75,169.56,169.6,26601.0,167.6472,167.6571,167.4694,167.5089,26601.0
2023-09-18 13:10:00,169.61,169.66,169.57,169.64,12209.0,167.5188,167.5682,167.4793,167.5484,12209.0
2023-09-18 13:15:00,169.63,169.65,169.51,169.59,37566.0,167.5386,167.5583,167.42,167.4991,37566.0
2023-09-18 13:20:00,169.63,169.77,169.63,169.75,30492.0,167.5386,167.6768,167.5386,167.6571,30492.0
2023-09-18 13:25:00,169.79,169.85,169.68,169.72,28550.0,167.6966,167.7559,167.588,167.6275,28550.0
2023-09-18 13:30:00,169.73,169.86,169.73,169.86,19582.0,167.6373,167.7657,167.6373,167.7657,19582.0
2023-09-18 13:35:00,169.86,169.88,169.69,169.69,30719.0,167.7657,167.7855,167.5978,167.5978,30719.0
2023-09-18 13:40:00,169.69,169.7,169.6,169.61,23525.0,167.5978,167.6077,167.5089,167.5188,23525.0
2023-09-18 13:45:00,169.63,169.71,169.6,169.68,24404.0,167.5386,167.6176,167.5089,167.588,24404.0
2023-09-18 13:50:00,169.68,169.74,169.55,169.56,55235.0,167.588,167.6472,167.4596,167.4694,55235.0
2023-09-18 13:55:00,169.56,169.65,169.56,169.6,17997.0,167.4694,167.5583,167.4694,167.5089,17997.0
2023-09-18 14:00:00,169.6,169.73,169.57,169.69,40993.0,167.5089,167.6373,167.4793,167.5978,40993.0
2023-09-18 14:05:00,169.7,169.75,169.64,169.69,39114.0,167.6077,167.6571,167.5484,167.5978,39114.0
2023-09-18 14:10:00,169.7,169.73,169.62,169.72,17896.0,167.6077,167.6373,167.5287,167.6275,17896.0
2023-09-18 14:15:00,169.73,169.8,169.65,169.66,21873.0,167.6373,167.7065,167.5583,167.5682,21873.0
2023-09-18 14:20:00,169.66,169.71,169.61,169.61,15692.0,167.5682,167.6176,167.5188,167.5188,15692.0
2023-09-18 14:25:00,169.61,169.61,169.49,169.5,23620.0,167.5188,167.5188,167.4003,167.4102,23620.0
2023-09-18 14:30:00,169.5,169.56,169.47,169.54,19334.0,167.4102,167.4694,167.3805,167.4497,19334.0
2023-09-18 14:35:00,169.53,169.62,169.48,169.5,26427.0,167.4398,167.5287,167.3904,167.4102,26427.0
2023-09-18 14:40:00,169.49,169.53,169.42,169.47,18281.0,167.4003,167.4398,167.3312,167.3805,18281.0
2023-09-18 14:45:00,169.47,169.49,169.35,169.36,109451.0,167.3805,167.4003,167.262,167.2719,109451.0
2023-09-18 14:50:00,169.37,169.37,168.93,168.99,41907.0,167.2818,167.2818,166.8472,166.9065,41907.0
2023-09-18 14:55:00,168.98,169.1,168.91,169.07,62930.0,166.8966,167.0151,166.8274,166.9855,62930.0
2023-09-18 15:00:00,169.06,169.1,168.99,169.08,65485.0,166.9756,167.0151,166.9065,166.9953,65485.0
2023-09-18 15:05:00,169.08,169.18,169.04,169.15,57695.0,166.9953,167.0941,166.9558,167.0645,57695.0
2023-09-18 15:10:00,169.16,169.19,169.08,169.16,43387.0,167.0744,167.104,166.9953,167.0744,43387.0
2023-09-18 15:15:00,169.16,169.24,169.14,169.2,106748.0,167.0744,167.1534,167.0546,167.1139,106748.0
2023-09-18 15:20:00,169.19,169.19,169.01,169.02,38989.0,167.104,167.104,166.9262,166.9361,38989.0
2023-09-18 15:25:00,169.02,169.17,169.02,169.17,36975.0,166.9361,167.0842,166.9361,167.0842,36975.0
2023-09-18 15:30:00,169.17,169.17,168.97,168.98,52691.0,167.0842,167.0842,166.8867,166.8966,52691.0
2023-09-18 15:35:00,168.97,169.03,168.92,168.94,83876.0,166.8867,166.946,166.8373,166.8571,83876.0
2023-09-18 15:40:00,168.95,169.1,168.91,169.02,63852.0,166.867,167.0151,166.8274,166.9361,63852.0
2023-09-18 15:45:00,169.02,169.14,168.99,169.06,102486.0,166.9361,167.0546,166.9065,166.9756,102486.0
2023-09-18 15:50:00,169.06,169.19,169.01,169.14,211130.0,166.9756,167.104,166.9262,167.0546,211130.0
2023-09-18 15:55:00,169.15,169.39,169.15,169.36,436705.0,167.0645,167.3015,167.0645,167.2719,436705.0
2023-09-19 09:30:00,168.63,168.73,168.26,168.69,132818.0,166.5509,166.6497,166.1855,166.6102,132818.0
2023-09-19 09:35:00,168.67,168.89,168.63,168.76,71548.0,166.5904,166.8077,166.5509,166.6793,71548.0
2023-09-19 09:40:00,168.75,169.08,168.69,168.85,48950.0,166.6694,166.9953,166.6102,166.7682,48950.0
2023-09-19 09:45:00,168.84,169.09,168.71,168.75,91514.0,166.7583,167.0052,166.6299,166.6694,91514.0
2023-09-19 09:50:00,168.76,168.77,168.41,168.57,51111.0,166.6793,166.6892,166.3336,166.4916,51111.0
2023-09-19 09:55:00,168.53,168.57,168.24,168.25,78145.0,166.4521,166.4916,166.1657,166.1756,78145.0
2023-09-19 10:00:00,168.25,168.3,167.88,167.91,52070.0,166.1756,166.225,165.8101,165.8398,52070.0
2023-09-19 10:05:00,167.9,168.07,167.9,168.01,57064.0,165.8299,165.9978,165.8299,165.9385,57064.0
2023-09-19 10:10:00,168.01,168.18,168.01,168.04,27224.0,165.9385,166.1064,165.9385,165.9682,27224.0
2023-09-19 10:15:00,168.06,168.37,168.01,168.31,44503.0,165.9879,166.2941,165.9385,166.2348,44503.0
2023-09-19 10:20:00,168.32,168.43,168.25,168.38,27332.0,166.2447,166.3534,166.1756,166.304,27332.0
2023-09-19 10:25:00,168.38,168.46,168.16,168.28,34863.0,166.304,166.383,166.0867,166.2052,34863.0
2023-09-19 10:30:00,168.3,168.3,168.0,168.02,29633.0,166.225,166.225,165.9287,165.9484,29633.0
2023-09-19 10:35:00,168.04,168.09,167.76,167.77,66985.0,165.9682,166.0176,165.6916,165.7015,66985.0
2023-09-19 10:40:00,167.79,167.91,167.71,167.91,37996.0,165.7213,165.8398,165.6422,165.8398,37996.0
2023-09-19 10:45:00,167.89,168.01,167.86,167.9,16037.0,165.82,165.9385,165.7904,165.8299,16037.0
2023-09-19 10:50:00,167.89,168.0,167.78,167.91,28375.0,165.82,165.9287,165.7114,165.8398,28375.0
2023-09-19 10:55:00,167.91,167.97,167.83,167.88,61126.0,165.8398,165.899,165.7608,165.8101,61126.0
2023-09-19 11:00:00,167.86,168.09,167.85,168.09,69460.0,165.7904,166.0176,165.7805,166.0176,69460.0
2023-09-19 11:05:00,168.08,168.2,168.06,168.19,29216.0,166.0077,166.1262,165.9879,166.1163,29216.0
2023-09-19 11:10:00,168.18,168.21,168.09,168.21,26255.0,166.1064,166.1361,166.0176,166.1361,26255.0
2023-09-19 11:15:00,168.2,168.22,168.01,168.1,23844.0,166.1262,166.146,165.9385,166.0274,23844.0
2023-09-19 11:20:00,168.1,168.17,168.05,168.11,17176.0,166.0274,166.0966,165.978,166.0373,17176.0
2023-09-19 11:25:00,168.11,168.28,168.1,168.25,21231.0,166.0373,166.2052,166.0274,166.1756,21231.0
2023-09-19 11:30:00,168.23,168.4,168.18,168.36,37491.0,166.1558,166.3237,166.1064,166.2842,37491.0
2023-09-19 11:35:00,168.39,168.46,168.33,168.39,20774.0,166.3139,166.383,166.2546,166.3139,20774.0
2023-09-19 11:40:00,168.4,168.43,168.24,168.25,30050.0,166.3237,166.3534,166.1657,166.1756,30050.0
2023-09-19 11:45:00,168.27,168.32,168.18,168.27,27464.0,166.1953,166.2447,166.1064,166.1953,27464.0
2023-09-19 11:50:00,168.25,168.32,168.18,168.27,16101.0,166.1756,166.2447,166.1064,166.1953,16101.0
2023-09-19 11:55:00,168.28,168.49,168.26,168.47,15148.0,166.2052,166.4126,166.1855,166.3929,15148.0
2023-09-19 12:00:00,168.46,168.47,168.19,168.2,14689.0,166.383,166.3929,166.1163,166.1262,14689.0
2023-09-19 12:05:00,168.19,168.23,168.05,168.2,28404.0,166.1163,166.1558,165.978,166.1262,28404.0
2023-09-19 12:10:00,168.2,168.33,168.17,168.31,32229.0,166.1262,166.2546,166.0966,166.2348,32229.0
2023-09-19 12:15:00,168.31,168.43,168.31,168.41,21425.0,166.2348,166.3534,166.2348,166.3336,21425.0
2023-09-19 12:20:00,168.4,168.4,168.29,168.32,16095.0,166.3237,166.3237,166.2151,166.2447,16095.0
2023-09-19 12:25:00,168.32,168.41,168.3,168.33,11579.0,166.2447,166.3336,166.225,166.2546,11579.0
2023-09-19 12:30:00,168.33,168.36,168.27,168.3,23522.0,166.2546,166.2842,166.1953,166.225,23522.0
2023-09-19 12:35:00,168.31,168.34,168.15,168.16,22723.0,166.2348,166.2645,166.0768,166.0867,22723.0
2023-09-19 12:40:00,168.17,168.31,168.13,168.19,23156.0,166.0966,166.2348,166.0571,166.1163,23156.0
2023-09-19 12:45:00,168.18,168.22,168.06,168.16,23852.0,166.1064,166.146,165.9879,166.0867,23852.0
2023-09-19 12:50:00,168.18,168.38,168.18,168.35,16236.0,166.1064,166.304,166.1064,166.2743,16236.0
2023-09-19 12:55:00,168.35,168.51,168.34,168.47,20286.0,166.2743,166.4324,166.2645,166.3929,20286.0
2023-09-19 13:00:00,168.48,168.62,168.44,168.6,29261.0,166.4027,166.541,166.3632,166.5213,29261.0
2023-09-19 13:05:00,168.62,168.65,168.54,168.65,25307.0,166.541,166.5706,166.462,166.5706,25307.0
2023-09-19 13:10:00,168.63,168.73,168.61,168.69,27355.0,166.5509,166.6497,166.5311,166.6102,27355.0
2023-09-19 13:15:00,168.68,168.82,168.65,168.77,45957.0,166.6003,166.7386,166.5706,166.6892,45957.0
2023-09-19 13:20:00,168.75,168.83,168.73,168.75,26779.0,166.6694,166.7484,166.6497,166.6694,26779.0
2023-09-19 13:25:00,168.78,168.79,168.66,168.69,23784.0,166.699,166.7089,166.5805,166.6102,23784.0
2023-09-19 13:30:00,168.7,168.91,168.7,168.84,18888.0,166.62,166.8274,166.62,166.7583,18888.0
2023-09-19 13:35:00,168.84,168.9,168.79,168.87,13223.0,166.7583,166.8176,166.7089,166.7879,13223.0
2023-09-19 13:40:00,168.89,168.97,168.86,168.94,37157.0,166.8077,166.8867,166.7781,166.8571,37157.0
2023-09-19 13:45:00,168.94,169.3,168.94,169.22,72414.0,166.8571,167.2126,166.8571,167.1336,72414.0
2023-09-19 13:50:00,169.24,169.34,169.16,169.31,27239.0,167.1534,167.2521,167.0744,167.2225,27239.0
2023-09-19 13:55:00,169.3,169.3,169.19,169.24,30658.0,167.2126,167.2126,167.104,167.1534,30658.0
2023-09-19 14:00:00,169.25,169.37,169.2,169.31,39271.0,167.1633,167.2818,167.1139,167.2225,39271.0
2023-09-19 14:05:00,169.31,169.33,169.25,169.27,20801.0,167.2225,167.2423,167.1633,167.183,20801.0
2023-09-19 14:10:00,169.28,169.32,169.19,169.22,15756.0,167.1929,167.2324,167.104,167.1336,15756.0
2023-09-19 14:15:00,169.2,169.29,169.15,169.28,37524.0,167.1139,167.2028,167.0645,167.1929,37524.0
2023-09-19 14:20:00,169.29,169.34,169.2,169.23,14797.0,167.2028,167.2521,167.1139,167.1435,14797.0
2023-09-19 14:25:00,169.24,169.31,169.16,169.17,11805.0,167.1534,167.2225,167.0744,167.0842,11805.0
2023-09-19 14:30:00,169.17,169.34,169.16,169.33,22808.0,167.0842,167.2521,167.0744,167.2423,22808.0
2023-09-19 14:35:00,169.34,169.69,169.33,169.58,102808.0,167.2521,167.5978,167.2423,167.4892,102808.0
2023-09-19 14:40:00,169.58,169.64,169.5,169.52,21862.0,167.4892,167.5484,167.4102,167.4299,21862.0
2023-09-19 14:45:00,169.52,169.55,169.34,169.38,32778.0,167.4299,167.4596,167.2521,167.2916,32778.0
2023-09-19 14:50:00,169.4,169.42,169.18,169.28,69386.0,167.3114,167.3312,167.0941,167.1929,69386.0
2023-09-19 14:55:00,169.28,169.3,169.04,169.04,40743.0,167.1929,167.2126,166.9558,166.9558,40743.0
2023-09-19 15:00:00,169.04,169.14,168.96,169.1,55314.0,166.9558,167.0546,166.8768,167.0151,55314.0
2023-09-19 15:05:00,169.1,169.15,169.01,169.02,29511.0,167.0151,167.0645,166.9262,166.9361,29511.0
2023-09-19 15:10:00,169.02,169.08,168.91,168.99,29190.0,166.9361,166.9953,166.8274,166.9065,29190.0
2023-09-19 15:15:00,168.99,169.06,168.93,169.04,39631.0,166.9065,166.9756,166.8472,166.9558,39631.0
2023-09-19 15:20:00,169.03,169.1,168.97,169.05,35593.0,166.946,167.0151,166.8867,166.9657,35593.0
2023-09-19 15:25:00,169.05,169.22,169.05,169.16,64520.0,166.9657,167.1336,166.9657,167.0744,64520.0
2023-09-19 15:30:00,169.17,169.19,169.06,169.14,50160.0,167.0842,167.104,166.9756,167.0546,50160.0
2023-09-19 15:35:00,169.13,169.19,169.05,169.15,79744.0,167.0447,167.104,166.9657,167.0645,79744.0
2023-09-19 15:40:00,169.14,169.35,169.13,169.34,61902.0,167.0546,167.262,167.0447,167.2521,61902.0
2023-09-19 15:45:00,169.34,169.46,169.34,169.37,70368.0,167.2521,167.3707,167.2521,167.2818,70368.0
2023-09-19 15:50:00,169.38,169.43,169.24,169.28,95623.0,167.2916,167.341,167.1534,167.1929,95623.0
2023-09-19 15:55:00,169.28,169.38,169.19,169.28,240711.0,167.1929,167.2916,167.104,167.1929,240711.0
2023-09-20 09:30:00,169.72,169.78,169.24,169.33,88234.0,167.6275,167.6867,167.1534,167.2423,88234.0
2023-09-20 09:35:00,169.37,169.65,169.37,169.64,45152.0,167.2818,167.5583,167.2818,167.5484,45152.0
2023-09-20 09:40:00,169.7,169.87,169.62,169.7,56805.0,167.6077,167.7756,167.5287,167.6077,56805.0
2023-09-20 09:45:00,169.71,169.91,169.64,169.65,44113.0,167.6176,167.8151,167.5484,167.5583,44113.0
2023-09-20 09:50:00,169.68,169.81,169.58,169.8,37634.0,167.588,167.7163,167.4892,167.7065,37634.0
2023-09-20 09:55:00,169.8,169.94,169.62,169.67,33973.0,167.7065,167.8447,167.5287,167.5781,33973.0
2023-09-20 10:00:00,169.68,169.73,169.45,169.46,26343.0,167.588,167.6373,167.3608,167.3707,26343.0
2023-09-20 10:05:00,169.47,169.6,169.34,169.55,27548.0,167.3805,167.5089,167.2521,167.4596,27548.0
2023-09-20 10:10:00,169.56,169.58,169.07,169.15,39660.0,167.4694,167.4892,166.9855,167.0645,39660.0
2023-09-20 10:15:00,169.13,169.19,169.0,169.14,61634.0,167.0447,167.104,166.9163,167.0546,61634.0
2023-09-20 10:20:00,169.15,169.17,169.01,169.15,27711.0,167.0645,167.0842,166.9262,167.0645,27711.0
2023-09-20 10:25:00,169.12,169.17,168.98,169.12,68816.0,167.0349,167.0842,166.8966,167.0349,68816.0
2023-09-20 10:30:00,169.11,169.26,169.04,169.26,73776.0,167.025,167.1731,166.9558,167.1731,73776.0
2023-09-20 10:35:00,169.26,169.32,169.18,169.26,19139.0,167.1731,167.2324,167.0941,167.1731,19139.0
2023-09-20 10:40:00,169.25,169.37,169.19,169.37,25382.0,167.1633,167.2818,167.104,167.2818,25382.0
2023-09-20 10:45:00,169.39,169.43,169.15,169.15,26963.0,167.3015,167.341,167.0645,167.0645,26963.0
2023-09-20 10:50:00,169.15,169.21,169.1,169.16,13512.0,167.0645,167.1237,167.0151,167.0744,13512.0
2023-09-20 10:55:00,169.17,169.3,169.04,169.09,18678.0,167.0842,167.2126,166.9558,167.0052,18678.0
2023-09-20 11:00:00,169.12,169.14,168.96,168.99,26691.0,167.0349,167.0546,166.8768,166.9065,26691.0
2023-09-20 11:05:00,169.0,169.17,168.95,169.12,27753.0,166.9163,167.0842,166.867,167.0349,27753.0
2023-09-20 11:10:00,169.11,169.16,168.94,168.95,16684.0,167.025,167.0744,166.8571,166.867,16684.0
2023-09-20 11:15:00,168.94,168.98,168.82,168.82,17247.0,166.8571,166.8966,166.7386,166.7386,17247.0
2023-09-20 11:20:00,168.8,168.87,168.73,168.8,28878.0,166.7188,166.7879,166.6497,166.7188,28878.0
2023-09-20 11:25:00,168.79,168.89,168.75,168.86,33186.0,166.7089,166.8077,166.6694,166.7781,33186.0
2023-09-20 11:30:00,168.85,169.0,168.83,168.96,28495.0,166.7682,166.9163,166.7484,166.8768,28495.0
2023-09-20 11:35:00,168.97,169.06,168.84,168.84,16210.0,166.8867,166.9756,166.7583,166.7583,16210.0
2023-09-20 11:40:00,168.86,168.91,168.79,168.88,20861.0,166.7781,166.8274,166.7089,166.7978,20861.0
2023-09-20 11:45:00,168.88,169.05,168.87,169.05,10496.0,166.7978,166.9657,166.7879,166.9657,10496.0
2023-09-20 11:50:00,169.05,169.18,169.02,169.18,9340.0,166.9657,167.0941,166.9361,167.0941,9340.0
2023-09-20 11:55:00,169.18,169.27,169.16,169.27,12186.0,167.0941,167.183,167.0744,167.183,12186.0
2023-09-20 12:00:00,169.27,169.27,169.14,169.16,14598.0,167.183,167.183,167.0546,167.0744,14598.0
2023-09-20 12:05:00,169.16,169.18,169.1,169.13,11332.0,167.0744,167.0941,167.0151,167.0447,11332.0
2023-09-20 12:10:00,169.13,169.22,169.12,169.19,10411.0,167.0447,167.1336,167.0349,167.104,10411.0
2023-09-20 12:15:00,169.19,169.21,169.06,169.06,12232.0,167.104,167.1237,166.9756,166.9756,12232.0
2023-09-20 12:20:00,169.11,169.14,168.99,168.99,18318.0,167.025,167.0546,166.9065,166.9065,18318.0
2023-09-20 12:25:00,168.97,169.2,168.95,169.2,17684.0,166.8867,167.1139,166.867,167.1139,17684.0
2023-09-20 12:30:00,169.2,169.21,169.14,169.2,11120.0,167.1139,167.1237,167.0546,167.1139,11120.0
2023-09-20 12:35:00,169.2,169.27,169.14,169.24,20117.0,167.1139,167.183,167.0546,167.1534,20117.0
2023-09-20 12:40:00,169.22,169.24,169.14,169.16,7920.0,167.1336,167.1534,167.0546,167.0744,7920.0
2023-09-20 12:45:00,169.17,169.19,169.05,169.09,9926.0,167.0842,167.104,166.9657,167.0052,9926.0
2023-09-20 12:50:00,169.1,169.18,169.07,169.12,11499.0,167.0151,167.0941,166.9855,167.0349,11499.0
2023-09-20 12:55:00,169.11,169.2,169.09,169.17,14807.0,167.025,167.1139,167.0052,167.0842,14807.0
2023-09-20 13:00:00,169.17,169.17,169.04,169.06,19126.0,167.0842,167.0842,166.9558,166.9756,19126.0
2023-09-20 13:05:00,169.05,169.1,168.98,169.01,15251.0,166.9657,167.0151,166.8966,166.9262,15251.0
2023-09-20 13:10:00,169.02,169.03,168.87,168.89,18317.0,166.9361,166.946,166.7879,166.8077,18317.0
2023-09-20 13:15:00,168.89,168.93,168.83,168.9,10431.0,166.8077,166.8472,166.7484,166.8176,10431.0
2023-09-20 13:20:00,168.9,169.02,168.89,168.92,14649.0,166.8176,166.9361,166.8077,166.8373,14649.0
2023-09-20 13:25:00,168.91,168.94,168.84,168.88,14624.0,166.8274,166.8571,166.7583,166.7978,14624.0
2023-09-20 13:30:00,168.87,168.92,168.84,168.84,12335.0,166.7879,166.8373,166.7583,166.7583,12335.0
2023-09-20 13:35:00,168.85,168.87,168.72,168.75,26424.0,166.7682,166.7879,166.6398,166.6694,26424.0
2023-09-20 13:40:00,168.74,168.84,168.71,168.82,19693.0,166.6595,166.7583,166.6299,166.7386,19693.0
2023-09-20 13:45:00,168.83,168.83,168.7,168.72,32626.0,166.7484,166.7484,166.62,166.6398,32626.0
2023-09-20 13:50:00,168.72,168.94,168.68,168.93,41484.0,166.6398,166.8571,166.6003,166.8472,41484.0
2023-09-20 13:55:00,168.94,169.01,168.91,168.95,18517.0,166.8571,166.9262,166.8274,166.867,18517.0
2023-09-20 14:00:00,168.91,168.92,168.0,168.33,237375.0,166.8274,166.8373,165.9287,166.2546,237375.0
2023-09-20 14:05:00,168.31,168.57,168.05,168.28,71378.0,166.2348,166.4916,165.978,166.2052,71378.0
2023-09-20 14:10:00,168.17,168.45,168.09,168.27,95005.0,166.0966,166.3731,166.0176,166.1953,95005.0
2023-09-20 14:15:00,168.24,168.54,168.19,168.49,56592.0,166.1657,166.462,166.1163,166.4126,56592.0
2023-09-20 14:20:00,168.45,168.73,168.34,168.69,44768.0,166.3731,166.6497,166.2645,166.6102,44768.0
2023-09-20 14:25:00,168.71,168.83,168.56,168.57,49460.0,166.6299,166.7484,166.4818,166.4916,49460.0
2023-09-20 14:30:00,168.55,169.2,168.4,168.75,129018.0,166.4719,167.1139,166.3237,166.6694,129018.0
2023-09-20 14:35:00,168.76,169.17,168.76,168.91,91338.0,166.6793,167.0842,166.6793,166.8274,91338.0
2023-09-20 14:40:00,168.9,169.0,168.52,168.79,65357.0,166.8176,166.9163,166.4423,166.7089,65357.0
2023-09-20 14:45:00,168.82,168.88,168.3,168.33,119586.0,166.7386,166.7978,166.225,166.2546,119586.0
2023-09-20 14:50:00,168.33,168.54,168.13,168.23,81037.0,166.2546,166.462,166.0571,166.1558,81037.0
2023-09-20 14:55:00,168.22,168.66,168.09,168.24,74734.0,166.146,166.5805,166.0176,166.1657,74734.0
2023-09-20 15:00:00,168.23,168.48,168.12,168.3,41104.0,166.1558,166.4027,166.0472,166.225,41104.0
2023-09-20 15:05:00,168.26,168.4,168.0,168.05,51543.0,166.1855,166.3237,165.9287,165.978,51543.0
2023-09-20 15:10:00,168.06,168.14,167.7,167.74,95944.0,165.9879,166.0669,165.6324,165.6719,95944.0
2023-09-20 15:15:00,167.73,167.89,167.49,167.58,81288.0,165.662,165.82,165.425,165.5138,81288.0
2023-09-20 15:20:00,167.57,167.8,167.54,167.8,71542.0,165.504,165.7311,165.4743,165.7311,71542.0
2023-09-20 15:25:00,167.8,167.96,167.65,167.81,66801.0,165.7311,165.8892,165.583,165.741,66801.0
2023-09-20 15:30:00,167.82,167.86,167.19,167.23,123649.0,165.7509,165.7904,165.1287,165.1682,123649.0
2023-09-20 15:35:00,167.21,167.34,167.01,167.05,182876.0,165.1484,165.2768,164.9509,164.9904,182876.0
2023-09-20 15:40:00,167.07,167.2,166.94,166.98,74915.0,165.0101,165.1385,164.8817,164.9212,74915.0
2023-09-20 15:45:00,166.98,167.12,166.89,167.09,118286.0,164.9212,165.0595,164.8323,165.0299,118286.0
2023-09-20 15:50:00,167.08,167.19,166.96,166.97,182499.0,165.02,165.1287,164.9015,164.9114,182499.0
2023-09-20 15:55:00,166.98,167.05,166.53,166.57,601035.0,164.9212,164.9904,164.4768,164.5163,601035.0
2023-09-21 09:30:00,164.91,165.46,164.74,165.31,488895.0,162.8768,163.42,162.7089,163.2718,488895.0
2023-09-21 09:35:00,165.34,165.7,165.34,165.34,175474.0,163.3015,163.657,163.3015,163.3015,175474.0
2023-09-21 09:40:00,165.34,165.67,165.13,165.13,115424.0,163.3015,163.6274,163.094,163.094,115424.0
2023-09-21 09:45:00,165.1,165.24,164.81,164.81,72783.0,163.0644,163.2027,162.778,162.778,72783.0
2023-09-21 09:50:00,164.82,164.86,164.48,164.56,122379.0,162.7879,162.8274,162.4521,162.5311,122379.0
2023-09-21 09:55:00,164.53,164.72,164.43,164.44,64465.0,162.5014,162.6891,162.4027,162.4126,64465.0
2023-09-21 10:00:00,164.44,164.56,164.31,164.49,103820.0,162.4126,162.5311,162.2842,162.4619,103820.0
2023-09-21 10:05:00,164.48,165.04,164.42,165.01,111974.0,162.4521,163.0052,162.3928,162.9755,111974.0
2023-09-21 10:10:00,165.02,165.14,164.62,164.68,64763.0,162.9854,163.1039,162.5903,162.6496,64763.0
2023-09-21 10:15:00,164.68,165.67,164.67,165.57,133081.0,162.6496,163.6274,162.6397,163.5286,133081.0
2023-09-21 10:20:00,165.57,165.73,165.18,165.28,123007.0,163.5286,163.6867,163.1434,163.2422,123007.0
2023-09-21 10:25:00,165.27,165.37,165.08,165.17,52182.0,163.2323,163.3311,163.0447,163.1336,52182.0
2023-09-21 10:30:00,165.17,165.37,165.07,165.27,89885.0,163.1336,163.3311,163.0348,163.2323,89885.0
2023-09-21 10:35:00,165.27,166.0,165.25,165.95,148023.0,163.2323,163.9533,163.2126,163.9039,148023.0
2023-09-21 10:40:00,165.96,166.02,165.6,165.64,65552.0,163.9138,163.9731,163.5583,163.5978,65552.0
2023-09-21 10:45:00,165.65,165.71,165.34,165.43,41656.0,163.6076,163.6669,163.3015,163.3904,41656.0
2023-09-21 10:50:00,165.42,165.71,165.25,165.62,66307.0,163.3805,163.6669,163.2126,163.578,66307.0
2023-09-21 10:55:00,165.62,165.75,165.31,165.33,84501.0,163.578,163.7064,163.2718,163.2916,84501.0
2023-09-21 11:00:00,165.35,165.46,165.25,165.36,65166.0,163.3113,163.42,163.2126,163.3212,65166.0
2023-09-21 11:05:00,165.39,165.63,165.35,165.39,47394.0,163.3508,163.5879,163.3113,163.3508,47394.0
2023-09-21 11:10:00,165.41,165.46,165.12,165.22,41221.0,163.3706,163.42,163.0842,163.1829,41221.0
2023-09-21 11:15:00,165.22,165.25,165.03,165.13,31941.0,163.1829,163.2126,162.9953,163.094,31941.0
2023-09-21 11:20:00,165.12,165.29,165.0,165.03,64016.0,163.0842,163.2521,162.9657,162.9953,64016.0
2023-09-21 11:25:00,165.02,165.03,164.92,164.96,39566.0,162.9854,162.9953,162.8866,162.9261,39566.0
2023-09-21 11:30:00,164.97,165.28,164.91,165.23,39154.0,162.936,163.2422,162.8768,163.1928,39154.0
2023-09-21 11:35:00,165.27,165.33,165.11,165.23,31486.0,163.2323,163.2916,163.0743,163.1928,31486.0
2023-09-21 11:40:00,165.22,165.26,165.1,165.24,23705.0,163.1829,163.2224,163.0644,163.2027,23705.0
2023-09-21 11:45:00,165.23,165.41,165.22,165.31,55430.0,163.1928,163.3706,163.1829,163.2718,55430.0
2023-09-21 11:50:00,165.3,165.37,165.13,165.13,13285.0,163.262,163.3311,163.094,163.094,13285.0
2023-09-21 11:55:00,165.15,165.29,165.03,165.08,35513.0,163.1138,163.2521,162.9953,163.0447,35513.0
2023-09-21 12:00:00,165.08,165.08,164.88,164.91,16367.0,163.0447,163.0447,162.8471,162.8768,16367.0
2023-09-21 12:05:00,164.92,164.94,164.77,164.86,17112.0,162.8866,162.9064,162.7385,162.8274,17112.0
2023-09-21 12:10:00,164.85,164.86,164.68,164.75,51152.0,162.8175,162.8274,162.6496,162.7187,51152.0
2023-09-21 12:15:00,164.75,165.01,164.71,164.99,64342.0,162.7187,162.9755,162.6792,162.9558,64342.0
2023-09-21 12:20:00,164.97,165.06,164.83,164.94,19381.0,162.936,163.0249,162.7977,162.9064,19381.0
2023-09-21 12:25:00,164.94,164.98,164.78,164.89,19851.0,162.9064,162.9459,162.7484,162.857,19851.0
2023-09-21 12:30:00,164.89,165.06,164.85,165.03,24362.0,162.857,163.0249,162.8175,162.9953,24362.0
2023-09-21 12:35:00,165.03,165.03,164.72,164.75,24088.0,162.9953,162.9953,162.6891,162.7187,24088.0
2023-09-21 12:40:00,164.77,164.92,164.7,164.8,47420.0,162.7385,162.8866,162.6694,162.7681,47420.0
2023-09-21 12:45:00,164.81,164.96,164.81,164.95,35125.0,162.778,162.9261,162.778,162.9163,35125.0
2023-09-21 12:50:00,164.96,165.13,164.92,164.95,55230.0,162.9261,163.094,162.8866,162.9163,55230.0
2023-09-21 12:55:00,164.95,164.97,164.82,164.84,35907.0,162.9163,162.936,162.7879,162.8076,35907.0
2023-09-21 13:00:00,164.85,165.04,164.84,165.02,21686.0,162.8175,163.0052,162.8076,162.9854,21686.0
2023-09-21 13:05:00,165.0,165.25,164.98,165.2,22487.0,162.9657,163.2126,162.9459,163.1632,22487.0
2023-09-21 13:10:00,165.22,165.39,165.21,165.37,27048.0,163.1829,163.3508,163.1731,163.3311,27048.0
2023-09-21 13:15:00,165.38,165.56,165.37,165.47,101417.0,163.341,163.5187,163.3311,163.4299,101417.0
2023-09-21 13:20:00,165.46,165.54,165.4,165.47,46898.0,163.42,163.499,163.3607,163.4299,46898.0
2023-09-21 13:25:00,165.49,165.6,165.48,165.49,24995.0,163.4496,163.5583,163.4397,163.4496,24995.0
2023-09-21 13:30:00,165.51,165.65,165.43,165.43,22560.0,163.4694,163.6076,163.3904,163.3904,22560.0
2023-09-21 13:35:00,165.42,165.62,165.37,165.37,42862.0,163.3805,163.578,163.3311,163.3311,42862.0
2023-09-21 13:40:00,165.37,165.45,165.25,165.33,20615.0,163.3311,163.4101,163.2126,163.2916,20615.0
2023-09-21 13:45:00,165.34,165.43,165.3,165.36,10835.0,163.3015,163.3904,163.262,163.3212,10835.0
2023-09-21 13:50:00,165.37,165.43,165.3,165.37,34577.0,163.3311,163.3904,163.262,163.3311,34577.0
2023-09-21 13:55:00,165.37,165.37,165.26,165.29,23539.0,163.3311,163.3311,163.2224,163.2521,23539.0
2023-09-21 14:00:00,165.3,165.33,165.12,165.17,47738.0,163.262,163.2916,163.0842,163.1336,47738.0
2023-09-21 14:05:00,165.15,165.29,165.07,165.07,39319.0,163.1138,163.2521,163.0348,163.0348,39319.0
2023-09-21 14:10:00,165.06,165.25,165.04,165.05,24540.0,163.0249,163.2126,163.0052,163.015,24540.0
2023-09-21 14:15:00,165.02,165.13,164.98,165.03,29666.0,162.9854,163.094,162.9459,162.9953,29666.0
2023-09-21 14:20:00,165.03,165.05,164.92,164.97,22208.0,162.9953,163.015,162.8866,162.936,22208.0
2023-09-21 14:25:00,164.96,164.98,164.78,164.78,81073.0,162.9261,162.9459,162.7484,162.7484,81073.0
2023-09-21 14:30:00,164.78,164.88,164.72,164.77,59333.0,162.7484,162.8471,162.6891,162.7385,59333.0
2023-09-21 14:35:00,164.79,165.07,164.77,164.95,96362.0,162.7582,163.0348,162.7385,162.9163,96362.0
2023-09-21 14:40:00,164.94,165.07,164.92,164.98,34664.0,162.9064,163.0348,162.8866,162.9459,34664.0
2023-09-21 14:45:00,165.0,165.04,164.84,164.84,39741.0,162.9657,163.0052,162.8076,162.8076,39741.0
2023-09-21 14:50:00,164.84,164.88,164.71,164.84,23086.0,162.8076,162.8471,162.6792,162.8076,23086.0
2023-09-21 14:55:00,164.84,164.87,164.71,164.71,22940.0,162.8076,162.8373,162.6792,162.6792,22940.0
2023-09-21 15:00:00,164.72,164.86,164.63,164.75,36312.0,162.6891,162.8274,162.6002,162.7187,36312.0
2023-09-21 15:05:00,164.74,164.77,164.49,164.53,42118.0,162.7089,162.7385,162.4619,162.5014,42118.0
2023-09-21 15:10:00,164.52,164.56,164.33,164.39,72534.0,162.4916,162.5311,162.3039,162.3632,72534.0
2023-09-21 15:15:00,164.39,164.43,164.28,164.38,90125.0,162.3632,162.4027,162.2545,162.3533,90125.0
2023-09-21 15:20:00,164.39,164.55,164.39,164.53,50718.0,162.3632,162.5212,162.3632,162.5014,50718.0
2023-09-21 15:25:00,164.54,164.57,164.32,164.39,57894.0,162.5113,162.541,162.294,162.3632,57894.0
2023-09-21 15:30:00,164.39,164.47,164.25,164.33,116456.0,162.3632,162.4422,162.2249,162.3039,116456.0
2023-09-21 15:35:00,164.31,164.57,164.31,164.47,88053.0,162.2842,162.541,162.2842,162.4422,88053.0
2023-09-21 15:40:00,164.49,164.58,164.39,164.52,146997.0,162.4619,162.5508,162.3632,162.4916,146997.0
2023-09-21 15:45:00,164.51,164.61,164.45,164.46,144790.0,162.4817,162.5805,162.4224,162.4323,144790.0
2023-09-21 15:50:00,164.46,164.46,164.16,164.25,306100.0,162.4323,162.4323,162.136,162.2249,306100.0
2023-09-21 15:55:00,164.26,164.26,163.98,164.03,403491.0,162.2348,162.2348,161.9582,162.0076,403491.0
2023-09-22 09:30:00,164.97,165.04,164.49,164.58,191927.0,162.936,163.0052,162.4619,162.5508,191927.0
2023-09-22 09:35:00,164.58,164.6,164.21,164.22,62440.0,162.5508,162.5706,162.1854,162.1953,62440.0
2023-09-22 09:40:00,164.25,164.38,164.04,164.31,76583.0,162.2249,162.3533,162.0175,162.2842,76583.0
2023-09-22 09:45:00,164.27,164.81,164.23,164.66,76817.0,162.2447,162.778,162.2051,162.6298,76817.0
2023-09-22 09:50:00,164.7,164.7,164.37,164.51,48372.0,162.6694,162.6694,162.3434,162.4817,48372.0
2023-09-22 09:55:00,164.51,164.88,164.46,164.88,62174.0,162.4817,162.8471,162.4323,162.8471,62174.0
2023-09-22 10:00:00,164.88,164.88,164.56,164.74,116755.0,162.8471,162.8471,162.5311,162.7089,116755.0
2023-09-22 10:05:00,164.76,165.1,164.73,164.84,87735.0,162.7286,163.0644,162.699,162.8076,87735.0
2023-09-22 10:10:00,164.85,164.87,164.59,164.61,42967.0,162.8175,162.8373,162.5607,162.5805,42967.0
2023-09-22 10:15:00,164.6,164.72,164.4,164.7,66527.0,162.5706,162.6891,162.373,162.6694,66527.0
2023-09-22 10:20:00,164.69,164.94,164.56,164.91,41849.0,162.6595,162.9064,162.5311,162.8768,41849.0
2023-09-22 10:25:00,164.92,164.94,164.68,164.89,31884.0,162.8866,162.9064,162.6496,162.857,31884.0
2023-09-22 10:30:00,164.9,165.4,164.9,165.4,49124.0,162.8669,163.3607,162.8669,163.3607,49124.0
2023-09-22 10:35:00,165.42,165.53,165.35,165.36,34404.0,163.3805,163.4891,163.3113,163.3212,34404.0
2023-09-22 10:40:00,165.36,165.41,165.19,165.39,39014.0,163.3212,163.3706,163.1533,163.3508,39014.0
2023-09-22 10:45:00,165.42,165.54,165.32,165.46,40378.0,163.3805,163.499,163.2817,163.42,40378.0
2023-09-22 10:50:00,165.45,165.59,165.36,165.51,48414.0,163.4101,163.5484,163.3212,163.4694,48414.0
2023-09-22 10:55:00,165.51,165.77,165.5,165.69,66955.0,163.4694,163.7262,163.4595,163.6471,66955.0
2023-09-22 11:00:00,165.71,165.8,165.4,165.58,70657.0,163.6669,163.7558,163.3607,163.5385,70657.0
2023-09-22 11:05:00,165.56,165.71,165.46,165.46,37741.0,163.5187,163.6669,163.42,163.42,37741.0
2023-09-22 11:10:00,165.46,165.57,165.39,165.53,55745.0,163.42,163.5286,163.3508,163.4891,55745.0
2023-09-22 11:15:00,165.53,165.69,165.43,165.56,49867.0,163.4891,163.6471,163.3904,163.5187,49867.0
2023-09-22 11:20:00,165.57,165.63,165.43,165.57,20970.0,163.5286,163.5879,163.3904,163.5286,20970.0
2023-09-22 11:25:00,165.56,165.77,165.55,165.74,37923.0,163.5187,163.7262,163.5089,163.6965,37923.0
2023-09-22 11:30:00,165.74,165.81,165.67,165.69,138889.0,163.6965,163.7657,163.6274,163.6471,138889.0
2023-09-22 11:35:00,165.69,165.92,165.68,165.92,42138.0,163.6471,163.8743,163.6373,163.8743,42138.0
2023-09-22 11:40:00,165.91,165.91,165.59,165.63,90282.0,163.8644,163.8644,163.5484,163.5879,90282.0
2023-09-22 11:45:00,165.62,165.64,165.54,165.57,39652.0,163.578,163.5978,163.499,163.5286,39652.0
2023-09-22 11:50:00,165.57,165.67,165.4,165.45,40633.0,163.5286,163.6274,163.3607,163.4101,40633.0
2023-09-22 11:55:00,165.46,165.53,165.32,165.35,56912.0,163.42,163.4891,163.2817,163.3113,56912.0
2023-09-22 12:00:00,165.34,165.44,165.27,165.36,71832.0,163.3015,163.4002,163.2323,163.3212,71832.0
2023-09-22 12:05:00,165.35,165.52,165.3,165.47,36245.0,163.3113,163.4792,163.262,163.4299,36245.0
2023-09-22 12:10:00,165.46,165.59,165.39,165.55,39952.0,163.42,163.5484,163.3508,163.5089,39952.0
2023-09-22 12:15:00,165.54,165.77,165.47,165.75,49501.0,163.499,163.7262,163.4299,163.7064,49501.0
2023-09-22 12:20:00,165.75,165.78,165.65,165.7,43861.0,163.7064,163.736,163.6076,163.657,43861.0
2023-09-22 12:25:00,165.7,165.72,165.61,165.68,29931.0,163.657,163.6768,163.5681,163.6373,29931.0
2023-09-22 12:30:00,165.69,165.79,165.64,165.71,27723.0,163.6471,163.7459,163.5978,163.6669,27723.0
2023-09-22 12:35:00,165.71,165.8,165.67,165.79,38296.0,163.6669,163.7558,163.6274,163.7459,38296.0
2023-09-22 12:40:00,165.8,165.86,165.78,165.84,54534.0,163.7558,163.815,163.736,163.7953,54534.0
2023-09-22 12:45:00,165.85,165.9,165.75,165.79,41839.0,163.8052,163.8546,163.7064,163.7459,41839.0
2023-09-22 12:50:00,165.78,165.86,165.76,165.79,39290.0,163.736,163.815,163.7163,163.7459,39290.0
2023-09-22 12:55:00,165.84,165.88,165.71,165.72,30324.0,163.7953,163.8348,163.6669,163.6768,30324.0
2023-09-22 13:00:00,165.73,165.75,165.63,165.67,30623.0,163.6867,163.7064,163.5879,163.6274,30623.0
2023-09-22 13:05:00,165.66,165.69,165.55,165.57,24798.0,163.6175,163.6471,163.5089,163.5286,24798.0
2023-09-22 13:10:00,165.56,165.66,165.5,165.5,63916.0,163.5187,163.6175,163.4595,163.4595,63916.0
2023-09-22 13:15:00,165.51,165.52,165.29,165.32,35092.0,163.4694,163.4792,163.2521,163.2817,35092.0
2023-09-22 13:20:00,165.32,165.32,165.0,165.11,55295.0,163.2817,163.2817,162.9657,163.0743,55295.0
2023-09-22 13:25:00,165.12,165.13,164.95,165.06,94447.0,163.0842,163.094,162.9163,163.0249,94447.0
2023-09-22 13:30:00,165.05,165.05,164.84,164.9,42320.0,163.015,163.015,162.8076,162.8669,42320.0
2023-09-22 13:35:00,164.89,165.01,164.69,164.79,60722.0,162.857,162.9755,162.6595,162.7582,60722.0
2023-09-22 13:40:00,164.8,164.82,164.65,164.72,79704.0,162.7681,162.7879,162.62,162.6891,79704.0
2023-09-22 13:45:00,164.72,164.81,164.62,164.73,29552.0,162.6891,162.778,162.5903,162.699,29552.0
2023-09-22 13:50:00,164.73,164.89,164.7,164.76,85539.0,162.699,162.857,162.6694,162.7286,85539.0
2023-09-22 13:55:00,164.77,164.91,164.74,164.74,29450.0,162.7385,162.8768,162.7089,162.7089,29450.0
2023-09-22 14:00:00,164.74,164.83,164.67,164.77,51619.0,162.7089,162.7977,162.6397,162.7385,51619.0
2023-09-22 14:05:00,164.76,164.83,164.66,164.71,23509.0,162.7286,162.7977,162.6298,162.6792,23509.0
2023-09-22 14:10:00,164.71,164.71,164.38,164.39,77733.0,162.6792,162.6792,162.3533,162.3632,77733.0
2023-09-22 14:15:00,164.38,164.47,164.2,164.3,79393.0,162.3533,162.4422,162.1755,162.2743,79393.0
2023-09-22 14:20:00,164.31,164.56,164.3,164.54,45375.0,162.2842,162.5311,162.2743,162.5113,45375.0
2023-09-22 14:25:00,164.54,164.69,164.45,164.46,42517.0,162.5113,162.6595,162.4224,162.4323,42517.0
2023-09-22 14:30:00,164.45,164.55,164.31,164.52,39845.0,162.4224,162.5212,162.2842,162.4916,39845.0
2023-09-22 14:35:00,164.51,164.59,164.39,164.42,35797.0,162.4817,162.5607,162.3632,162.3928,35797.0
2023-09-22 14:40:00,164.41,164.49,164.32,164.35,57904.0,162.3829,162.4619,162.294,162.3237,57904.0
2023-09-22 14:45:00,164.35,164.56,164.31,164.55,29129.0,162.3237,162.5311,162.2842,162.5212,29129.0
2023-09-22 14:50:00,164.55,164.61,164.47,164.56,31443.0,162.5212,162.5805,162.4422,162.5311,31443.0
2023-09-22 14:55:00,164.55,164.64,164.46,164.56,33774.0,162.5212,162.6101,162.4323,162.5311,33774.0
2023-09-22 15:00:00,164.55,164.9,164.48,164.79,55686.0,162.5212,162.8669,162.4521,162.7582,55686.0
2023-09-22 15:05:00,164.8,165.26,164.74,165.25,86554.0,162.7681,163.2224,162.7089,163.2126,86554.0
2023-09-22 15:10:00,165.28,165.3,165.12,165.19,55765.0,163.2422,163.262,163.0842,163.1533,55765.0
2023-09-22 15:15:00,165.23,165.33,165.12,165.29,57909.0,163.1928,163.2916,163.0842,163.2521,57909.0
2023-09-22 15:20:00,165.29,165.51,165.17,165.38,57250.0,163.2521,163.4694,163.1336,163.341,57250.0
2023-09-22 15:25:00,165.38,165.4,165.24,165.24,42004.0,163.341,163.3607,163.2027,163.2027,42004.0
2023-09-22 15:30:00,165.24,165.33,165.03,165.04,68306.0,163.2027,163.2916,162.9953,163.0052,68306.0
2023-09-22 15:35:00,165.04,165.1,164.98,165.07,56280.0,163.0052,163.0644,162.9459,163.0348,56280.0
2023-09-22 15:40:00,165.08,165.11,164.59,164.62,81718.0,163.0447,163.0743,162.5607,162.5903,81718.0
2023-09-22 15:45:00,164.6,164.71,164.37,164.5,134068.0,162.5706,162.6792,162.3434,162.4718,134068.0
2023-09-22 15:50:00,164.49,164.49,164.12,164.23,175679.0,162.4619,162.4619,162.0965,162.2051,175679.0
2023-09-22 15:55:00,164.24,164.52,164.24,164.36,435120.0,162.215,162.4916,162.215,162.3335,435120.0
2023-09-25 09:30:00,163.99,164.22,163.57,163.79,155158.0,161.9681,162.1953,161.5533,161.7706,155158.0
2023-09-25 09:35:00,163.81,164.32,163.72,164.31,80206.0,161.7903,162.294,161.7014,162.2842,80206.0
2023-09-25 09:40:00,164.31,164.64,164.31,164.47,116473.0,162.2842,162.6101,162.2842,162.4422,116473.0
2023-09-25 09:45:00,164.47,164.7,164.34,164.49,78950.0,162.4422,162.6694,162.3138,162.4619,78950.0
2023-09-25 09:50:00,164.48,164.68,164.39,164.48,81036.0,162.4521,162.6496,162.3632,162.4521,81036.0
2023-09-25 09:55:00,164.48,164.84,164.48,164.56,47014.0,162.4521,162.8076,162.4521,162.5311,47014.0
2023-09-25 10:00:00,164.58,164.67,164.29,164.36,61590.0,162.5508,162.6397,162.2644,162.3335,61590.0
2023-09-25 10:05:00,164.35,164.5,164.16,164.25,34377.0,162.3237,162.4718,162.136,162.2249,34377.0
2023-09-25 10:10:00,164.26,164.5,164.23,164.47,22212.0,162.2348,162.4718,162.2051,162.4422,22212.0
2023-09-25 10:15:00,164.42,164.63,164.24,164.24,41648.0,162.3928,162.6002,162.215,162.215,41648.0
2023-09-25 10:20:00,164.24,164.37,164.07,164.15,53422.0,162.215,162.3434,162.0471,162.1261,53422.0
2023-09-25 10:25:00,164.14,164.14,163.91,164.02,37974.0,162.1163,162.1163,161.8891,161.9977,37974.0
2023-09-25 10:30:00,163.99,164.31,163.91,164.19,36717.0,161.9681,162.2842,161.8891,162.1656,36717.0
2023-09-25 10:35:00,164.21,164.27,164.04,164.13,40725.0,162.1854,162.2447,162.0175,162.1064,40725.0
2023-09-25 10:40:00,164.12,164.19,164.01,164.07,25677.0,162.0965,162.1656,161.9879,162.0471,25677.0
2023-09-25 10:45:00,164.07,164.29,164.07,164.15,44839.0,162.0471,162.2644,162.0471,162.1261,44839.0
2023-09-25 10:50:00,164.14,164.14,163.86,163.95,34150.0,162.1163,162.1163,161.8397,161.9286,34150.0
2023-09-25 10:55:00,163.94,164.01,163.8,163.81,26276.0,161.9187,161.9879,161.7804,161.7903,26276.0
2023-09-25 11:00:00,163.82,164.05,163.8,164.01,36932.0,161.8002,162.0274,161.7804,161.9879,36932.0
2023-09-25 11:05:00,164.02,164.48,164.0,164.45,52171.0,161.9977,162.4521,161.978,162.4224,52171.0
2023-09-25 11:10:00,164.47,164.61,164.42,164.56,24254.0,162.4422,162.5805,162.3928,162.5311,24254.0
2023-09-25 11:15:00,164.59,164.99,164.58,164.96,160627.0,162.5607,162.9558,162.5508,162.9261,160627.0
2023-09-25 11:20:00,164.97,164.98,164.82,164.96,40299.0,162.936,162.9459,162.7879,162.9261,40299.0
2023-09-25 11:25:00,164.97,165.01,164.76,164.77,43327.0,162.936,162.9755,162.7286,162.7385,43327.0
2023-09-25 11:30:00,164.78,164.86,164.74,164.82,40487.0,162.7484,162.8274,162.7089,162.7879,40487.0
2023-09-25 11:35:00,164.81,164.86,164.77,164.79,43926.0,162.778,162.8274,162.7385,162.7582,43926.0
2023-09-25 11:40:00,164.79,165.03,164.7,164.95,57733.0,162.7582,162.9953,162.6694,162.9163,57733.0
2023-09-25 11:45:00,164.95,165.0,164.82,164.82,70628.0,162.9163,162.9657,162.7879,162.7879,70628.0
2023-09-25 11:50:00,164.82,164.87,164.73,164.77,24008.0,162.7879,162.8373,162.699,162.7385,24008.0
2023-09-25 11:55:00,164.77,164.82,164.61,164.69,35905.0,162.7385,162.7879,162.5805,162.6595,35905.0
2023-09-25 12:00:00,164.7,164.73,164.55,164.58,23145.0,162.6694,162.699,162.5212,162.5508,23145.0
2023-09-25 12:05:00,164.59,164.72,164.54,164.63,15175.0,162.5607,162.6891,162.5113,162.6002,15175.0
2023-09-25 12:10:00,164.62,164.8,164.6,164.79,71206.0,162.5903,162.7681,162.5706,162.7582,71206.0
2023-09-25 12:15:00,164.79,165.09,164.77,165.05,53946.0,162.7582,163.0545,162.7385,163.015,53946.0
2023-09-25 12:20:00,165.05,165.19,165.01,165.16,24610.0,163.015,163.1533,162.9755,163.1237,24610.0
2023-09-25 12:25:00,165.14,165.15,165.06,165.09,29233.0,163.1039,163.1138,163.0249,163.0545,29233.0
2023-09-25 12:30:00,165.11,165.12,164.93,164.94,19146.0,163.0743,163.0842,162.8965,162.9064,19146.0
2023-09-25 12:35:00,164.93,164.93,164.74,164.75,17218.0,162.8965,162.8965,162.7089,162.7187,17218.0
2023-09-25 12:40:00,164.72,164.84,164.71,164.71,18273.0,162.6891,162.8076,162.6792,162.6792,18273.0
2023-09-25 12:45:00,164.72,164.73,164.61,164.64,21889.0,162.6891,162.699,162.5805,162.6101,21889.0
2023-09-25 12:50:00,164.64,164.65,164.41,164.57,54291.0,162.6101,162.62,162.3829,162.541,54291.0
2023-09-25 12:55:00,164.58,164.59,164.48,164.57,25828.0,162.5508,162.5607,162.4521,162.541,25828.0
2023-09-25 13:00:00,164.57,164.6,164.46,164.48,23212.0,162.541,162.5706,162.4323,162.4521,23212.0
2023-09-25 13:05:00,164.47,164.83,164.47,164.81,18208.0,162.4422,162.7977,162.4422,162.778,18208.0
2023-09-25 13:10:00,164.82,164.99,164.8,164.95,19511.0,162.7879,162.9558,162.7681,162.9163,19511.0
2023-09-25 13:15:00,164.97,164.97,164.76,164.77,18105.0,162.936,162.936,162.7286,162.7385,18105.0
2023-09-25 13:20:00,164.78,164.82,164.66,164.69,37501.0,162.7484,162.7879,162.6298,162.6595,37501.0
2023-09-25 13:25:00,164.69,164.7,164.46,164.58,42633.0,162.6595,162.6694,162.4323,162.5508,42633.0
2023-09-25 13:30:00,164.59,164.59,164.47,164.58,27903.0,162.5607,162.5607,162.4422,162.5508,27903.0
2023-09-25 13:35:00,164.57,164.71,164.54,164.71,29112.0,162.541,162.6792,162.5113,162.6792,29112.0
2023-09-25 13:40:00,164.71,164.71,164.53,164.55,25479.0,162.6792,162.6792,162.5014,162.5212,25479.0
2023-09-25 13:45:00,164.57,164.62,164.39,164.59,29737.0,162.541,162.5903,162.3632,162.5607,29737.0
2023-09-25 13:50:00,164.57,164.74,164.57,164.66,29291.0,162.541,162.7089,162.541,162.6298,29291.0
2023-09-25 13:55:00,164.65,164.74,164.64,164.73,13853.0,162.62,162.7089,162.6101,162.699,13853.0
2023-09-25 14:00:00,164.73,164.81,164.7,164.77,12462.0,162.699,162.778,162.6694,162.7385,12462.0
2023-09-25 14:05:00,164.78,164.84,164.61,164.61,33497.0,162.7484,162.8076,162.5805,162.5805,33497.0
2023-09-25 14:10:00,164.59,164.69,164.57,164.64,19276.0,162.5607,162.6595,162.541,162.6101,19276.0
2023-09-25 14:15:00,164.61,164.65,164.5,164.62,18698.0,162.5805,162.62,162.4718,162.5903,18698.0
2023-09-25 14:20:00,164.61,164.66,164.42,164.43,19261.0,162.5805,162.6298,162.3928,162.4027,19261.0
2023-09-25 14:25:00,164.43,164.58,164.42,164.48,37419.0,162.4027,162.5508,162.3928,162.4521,37419.0
2023-09-25 14:30:00,164.47,164.57,164.39,164.53,22831.0,162.4422,162.541,162.3632,162.5014,22831.0
2023-09-25 14:35:00,164.52,164.76,164.52,164.59,38915.0,162.4916,162.7286,162.4916,162.5607,38915.0
2023-09-25 14:40:00,164.59,164.7,164.43,164.47,34909.0,162.5607,162.6694,162.4027,162.4422,34909.0
2023-09-25 14:45:00,164.46,164.56,164.39,164.44,63330.0,162.4323,162.5311,162.3632,162.4126,63330.0
2023-09-25 14:50:00,164.41,164.49,164.34,164.37,18212.0,162.3829,162.4619,162.3138,162.3434,18212.0
2023-09-25 14:55:00,164.37,164.4,164.23,164.28,38198.0,162.3434,162.373,162.2051,162.2545,38198.0
2023-09-25 15:00:00,164.29,164.35,163.95,164.03,36925.0,162.2644,162.3237,161.9286,162.0076,36925.0
2023-09-25 15:05:00,164.04,164.07,163.9,163.93,38154.0,162.0175,162.0471,161.8792,161.9088,38154.0
2023-09-25 15:10:00,163.92,164.1,163.91,164.1,51504.0,161.899,162.0767,161.8891,162.0767,51504.0
2023-09-25 15:15:00,164.09,164.48,164.09,164.46,52513.0,162.0669,162.4521,162.0669,162.4323,52513.0
2023-09-25 15:20:00,164.45,164.51,164.31,164.4,33055.0,162.4224,162.4817,162.2842,162.373,33055.0
2023-09-25 15:25:00,164.38,164.43,164.22,164.43,50542.0,162.3533,162.4027,162.1953,162.4027,50542.0
2023-09-25 15:30:00,164.42,164.56,164.33,164.47,70139.0,162.3928,162.5311,162.3039,162.4422,70139.0
2023-09-25 15:35:00,164.47,164.68,164.42,164.68,80808.0,162.4422,162.6496,162.3928,162.6496,80808.0
2023-09-25 15:40:00,164.67,164.7,164.46,164.47,50496.0,162.6397,162.6694,162.4323,162.4422,50496.0
2023-09-25 15:45:00,164.48,164.63,164.46,164.6,67323.0,162.4521,162.6002,162.4323,162.5706,67323.0
2023-09-25 15:50:00,164.6,164.8,164.39,164.51,156500.0,162.5706,162.7681,162.3632,162.4817,156500.0
2023-09-25 15:55:00,164.51,165.03,164.45,165.0,473771.0,162.4817,162.9953,162.4224,162.9657,473771.0
2023-09-26 09:30:00,163.86,163.95,163.44,163.53,136533.0,161.8397,161.9286,161.4249,161.5138,136533.0
2023-09-26 09:35:00,163.51,163.88,163.43,163.81,93406.0,161.494,161.8595,161.415,161.7903,93406.0
2023-09-26 09:40:00,163.81,163.92,163.66,163.73,63505.0,161.7903,161.899,161.6422,161.7113,63505.0
2023-09-26 09:45:00,163.72,163.74,163.39,163.41,57476.0,161.7014,161.7212,161.3755,161.3953,57476.0
2023-09-26 09:50:00,163.4,163.4,163.13,163.17,144228.0,161.3854,161.3854,161.1187,161.1582,144228.0
2023-09-26 09:55:00,163.18,163.24,162.91,162.98,130723.0,161.1681,161.2274,160.9014,160.9706,130723.0
2023-09-26 10:00:00,162.96,163.17,162.87,162.88,117943.0,160.9508,161.1582,160.8619,160.8718,117943.0
2023-09-26 10:05:00,162.87,163.11,162.82,162.95,132561.0,160.8619,161.099,160.8125,160.9409,132561.0
2023-09-26 10:10:00,162.96,163.03,162.59,162.6,74356.0,160.9508,161.0199,160.5854,160.5952,74356.0
2023-09-26 10:15:00,162.61,162.67,162.42,162.44,106277.0,160.6051,160.6644,160.4175,160.4372,106277.0
2023-09-26 10:20:00,162.46,162.65,162.4,162.62,93173.0,160.457,160.6446,160.3977,160.615,93173.0
2023-09-26 10:25:00,162.63,162.88,162.55,162.86,89474.0,160.6249,160.8718,160.5459,160.852,89474.0
2023-09-26 10:30:00,162.86,162.95,162.75,162.78,74716.0,160.852,160.9409,160.7434,160.773,74716.0
2023-09-26 10:35:00,162.76,162.97,162.71,162.92,68295.0,160.7533,160.9607,160.7039,160.9113,68295.0
2023-09-26 10:40:00,162.91,163.12,162.88,163.11,64169.0,160.9014,161.1088,160.8718,161.099,64169.0
2023-09-26 10:45:00,163.1,163.32,162.84,162.85,51051.0,161.0891,161.3064,160.8323,160.8422,51051.0
2023-09-26 10:50:00,162.84,162.88,162.65,162.67,41719.0,160.8323,160.8718,160.6446,160.6644,41719.0
2023-09-26 10:55:00,162.68,162.83,162.67,162.78,95010.0,160.6743,160.8224,160.6644,160.773,95010.0
2023-09-26 11:00:00,162.77,162.86,162.7,162.78,54971.0,160.7631,160.852,160.694,160.773,54971.0
2023-09-26 11:05:00,162.77,162.79,162.46,162.54,76079.0,160.7631,160.7829,160.457,160.536,76079.0
2023-09-26 11:10:00,162.54,162.56,162.38,162.39,39452.0,160.536,160.5557,160.378,160.3878,39452.0
2023-09-26 11:15:00,162.39,162.47,162.32,162.4,74656.0,160.3878,160.4668,160.3187,160.3977,74656.0
2023-09-26 11:20:00,162.41,162.45,162.27,162.28,48864.0,160.4076,160.4471,160.2693,160.2792,48864.0
2023-09-26 11:25:00,162.28,162.32,162.2,162.2,52977.0,160.2792,160.3187,160.2002,160.2002,52977.0
2023-09-26 11:30:00,162.17,162.4,162.13,162.39,138932.0,160.1705,160.3977,160.131,160.3878,138932.0
2023-09-26 11:35:00,162.39,162.59,162.36,162.51,50899.0,160.3878,160.5854,160.3582,160.5064,50899.0
2023-09-26 11:40:00,162.5,162.61,162.4,162.51,52788.0,160.4965,160.6051,160.3977,160.5064,52788.0
2023-09-26 11:45:00,162.52,162.61,162.41,162.48,80914.0,160.5162,160.6051,160.4076,160.4767,80914.0
2023-09-26 11:50:00,162.48,162.49,162.26,162.27,82144.0,160.4767,160.4866,160.2594,160.2693,82144.0
2023-09-26 11:55:00,162.26,162.33,162.18,162.27,43863.0,160.2594,160.3286,160.1804,160.2693,43863.0
2023-09-26 12:00:00,162.28,162.37,162.16,162.18,40245.0,160.2792,160.3681,160.1607,160.1804,40245.0
2023-09-26 12:05:00,162.18,162.41,162.12,162.41,59399.0,160.1804,160.4076,160.1212,160.4076,59399.0
2023-09-26 12:10:00,162.41,162.5,162.38,162.46,37315.0,160.4076,160.4965,160.378,160.457,37315.0
2023-09-26 12:15:00,162.45,162.58,162.36,162.38,36842.0,160.4471,160.5755,160.3582,160.378,36842.0
2023-09-26 12:20:00,162.38,162.63,162.34,162.63,31387.0,160.378,160.6249,160.3384,160.6249,31387.0
2023-09-26 12:25:00,162.63,162.63,162.5,162.55,33629.0,160.6249,160.6249,160.4965,160.5459,33629.0
2023-09-26 12:30:00,162.55,162.64,162.45,162.56,60490.0,160.5459,160.6347,160.4471,160.5557,60490.0
2023-09-26 12:35:00,162.56,162.66,162.55,162.65,30279.0,160.5557,160.6545,160.5459,160.6446,30279.0
2023-09-26 12:40:00,162.64,162.71,162.54,162.57,25076.0,160.6347,160.7039,160.536,160.5656,25076.0
2023-09-26 12:45:00,162.57,162.65,162.51,162.64,25196.0,160.5656,160.6446,160.5064,160.6347,25196.0
2023-09-26 12:50:00,162.64,162.77,162.61,162.68,38159.0,160.6347,160.7631,160.6051,160.6743,38159.0
2023-09-26 12:55:00,162.7,162.7,162.56,162.56,88801.0,160.694,160.694,160.5557,160.5557,88801.0
2023-09-26 13:00:00,162.56,162.73,162.48,162.65,67432.0,160.5557,160.7236,160.4767,160.6446,67432.0
2023-09-26 13:05:00,162.66,162.74,162.38,162.74,100129.0,160.6545,160.7335,160.378,160.7335,100129.0
2023-09-26 13:10:00,162.74,162.86,162.72,162.82,29802.0,160.7335,160.852,160.7138,160.8125,29802.0
2023-09-26 13:15:00,162.81,162.83,162.55,162.57,31347.0,160.8027,160.8224,160.5459,160.5656,31347.0
2023-09-26 13:20:00,162.58,162.61,162.52,162.53,31553.0,160.5755,160.6051,160.5162,160.5261,31553.0
2023-09-26 13:25:00,162.53,162.56,162.31,162.31,31866.0,160.5261,160.5557,160.3088,160.3088,31866.0
2023-09-26 13:30:00,162.31,162.42,162.27,162.28,28888.0,160.3088,160.4175,160.2693,160.2792,28888.0
2023-09-26 13:35:00,162.29,162.32,162.0,162.05,53711.0,160.2891,160.3187,160.0026,160.052,53711.0
2023-09-26 13:40:00,162.05,162.08,161.95,161.99,46391.0,160.052,160.0817,159.9533,159.9928,46391.0
2023-09-26 13:45:00,161.98,162.05,161.92,161.96,53037.0,159.9829,160.052,159.9236,159.9631,53037.0
2023-09-26 13:50:00,161.96,162.27,161.96,162.22,64701.0,159.9631,160.2693,159.9631,160.2199,64701.0
2023-09-26 13:55:00,162.22,162.36,162.18,162.33,53950.0,160.2199,160.3582,160.1804,160.3286,53950.0
2023-09-26 14:00:00,162.33,162.34,162.18,162.27,46133.0,160.3286,160.3384,160.1804,160.2693,46133.0
2023-09-26 14:05:00,162.26,162.35,162.18,162.21,44357.0,160.2594,160.3483,160.1804,160.2101,44357.0
2023-09-26 14:10:00,162.22,162.29,162.0,162.1,36027.0,160.2199,160.2891,160.0026,160.1014,36027.0
2023-09-26 14:15:00,162.09,162.15,161.99,161.99,34428.0,160.0915,160.1508,159.9928,159.9928,34428.0
2023-09-26 14:20:00,161.99,162.22,161.98,162.18,48006.0,159.9928,160.2199,159.9829,160.1804,48006.0
2023-09-26 14:25:00,162.17,162.18,161.9,161.93,20525.0,160.1705,160.1804,159.9039,159.9335,20525.0
2023-09-26 14:30:00,161.93,162.06,161.88,161.96,36425.0,159.9335,160.0619,159.8841,159.9631,36425.0
2023-09-26 14:35:00,161.97,161.99,161.81,161.84,32364.0,159.973,159.9928,159.815,159.8446,32364.0
2023-09-26 14:40:00,161.83,161.88,161.75,161.79,41219.0,159.8347,159.8841,159.7557,159.7952,41219.0
2023-09-26 14:45:00,161.78,161.91,161.78,161.86,30479.0,159.7854,159.9137,159.7854,159.8644,30479.0
2023-09-26 14:50:00,161.86,161.92,161.72,161.74,73972.0,159.8644,159.9236,159.7261,159.7458,73972.0
2023-09-26 14:55:00,161.74,161.92,161.7,161.92,38535.0,159.7458,159.9236,159.7063,159.9236,38535.0
2023-09-26 15:00:00,161.91,161.91,161.7,161.72,41699.0,159.9137,159.9137,159.7063,159.7261,41699.0
2023-09-26 15:05:00,161.72,161.86,161.67,161.83,59462.0,159.7261,159.8644,159.6767,159.8347,59462.0
2023-09-26 15:10:00,161.84,161.9,161.69,161.7,41514.0,159.8446,159.9039,159.6965,159.7063,41514.0
2023-09-26 15:15:00,161.71,161.78,161.5,161.59,68587.0,159.7162,159.7854,159.5088,159.5977,68587.0
2023-09-26 15:20:00,161.56,161.65,161.48,161.52,47705.0,159.5681,159.657,159.4891,159.5286,47705.0
2023-09-26 15:25:00,161.51,161.58,161.41,161.5,46324.0,159.5187,159.5878,159.4199,159.5088,46324.0
2023-09-26 15:30:00,161.5,161.59,161.43,161.44,67267.0,159.5088,159.5977,159.4397,159.4495,67267.0
2023-09-26 15:35:00,161.44,161.59,161.41,161.55,77203.0,159.4495,159.5977,159.4199,159.5582,77203.0
2023-09-26 15:40:00,161.55,161.82,161.54,161.81,109219.0,159.5582,159.8249,159.5483,159.815,109219.0
2023-09-26 15:45:00,161.81,161.87,161.69,161.7,68424.0,159.815,159.8742,159.6965,159.7063,68424.0
2023-09-26 15:50:00,161.71,161.94,161.61,161.88,243602.0,159.7162,159.9434,159.6174,159.8841,243602.0
2023-09-26 15:55:00,161.87,162.15,161.87,161.99,546209.0,159.8742,160.1508,159.8742,159.9928,546209.0
2023-09-27 09:30:00,162.75,162.98,162.63,162.71,131859.0,160.7434,160.9706,160.6249,160.7039,131859.0
2023-09-27 09:35:00,162.72,162.84,162.46,162.59,64204.0,160.7138,160.8323,160.457,160.5854,64204.0
2023-09-27 09:40:00,162.62,162.79,162.41,162.77,43686.0,160.615,160.7829,160.4076,160.7631,43686.0
2023-09-27 09:45:00,162.78,162.95,162.57,162.61,61846.0,160.773,160.9409,160.5656,160.6051,61846.0
2023-09-27 09:50:00,162.62,162.76,162.52,162.7,45383.0,160.615,160.7533,160.5162,160.694,45383.0
2023-09-27 09:55:00,162.68,162.68,162.41,162.45,30448.0,160.6743,160.6743,160.4076,160.4471,30448.0
2023-09-27 10:00:00,162.47,162.56,162.11,162.18,46342.0,160.4668,160.5557,160.1113,160.1804,46342.0
2023-09-27 10:05:00,162.19,162.19,162.0,162.08,24408.0,160.1903,160.1903,160.0026,160.0817,24408.0
2023-09-27 10:10:00,162.06,162.06,161.83,161.85,42713.0,160.0619,160.0619,159.8347,159.8545,42713.0
2023-09-27 10:15:00,161.83,162.01,161.83,162.01,42285.0,159.8347,160.0125,159.8347,160.0125,42285.0
2023-09-27 10:20:00,162.02,162.41,162.02,162.27,114650.0,160.0224,160.4076,160.0224,160.2693,114650.0
2023-09-27 10:25:00,162.28,162.52,162.28,162.45,29305.0,160.2792,160.5162,160.2792,160.4471,29305.0
2023-09-27 10:30:00,162.44,162.59,162.26,162.55,82951.0,160.4372,160.5854,160.2594,160.5459,82951.0
2023-09-27 10:35:00,162.55,162.55,162.21,162.25,38999.0,160.5459,160.5459,160.2101,160.2496,38999.0
2023-09-27 10:40:00,162.24,162.24,162.06,162.08,27319.0,160.2397,160.2397,160.0619,160.0817,27319.0
2023-09-27 10:45:00,162.11,162.32,162.01,162.25,41176.0,160.1113,160.3187,160.0125,160.2496,41176.0
2023-09-27 10:50:00,162.24,162.24,161.63,161.67,79324.0,160.2397,160.2397,159.6372,159.6767,79324.0
2023-09-27 10:55:00,161.68,161.7,161.52,161.58,53097.0,159.6866,159.7063,159.5286,159.5878,53097.0
2023-09-27 11:00:00,161.58,161.83,161.56,161.74,52806.0,159.5878,159.8347,159.5681,159.7458,52806.0
2023-09-27 11:05:00,161.75,162.16,161.72,162.15,136585.0,159.7557,160.1607,159.7261,160.1508,136585.0
2023-09-27 11:10:00,162.15,162.19,161.98,162.11,27689.0,160.1508,160.1903,159.9829,160.1113,27689.0
2023-09-27 11:15:00,162.12,162.12,161.87,161.9,43550.0,160.1212,160.1212,159.8742,159.9039,43550.0
2023-09-27 11:20:00,161.9,162.15,161.87,162.01,34097.0,159.9039,160.1508,159.8742,160.0125,34097.0
2023-09-27 11:25:00,162.01,162.16,161.89,162.11,42128.0,160.0125,160.1607,159.894,160.1113,42128.0
2023-09-27 11:30:00,162.14,162.16,161.98,162.12,24355.0,160.1409,160.1607,159.9829,160.1212,24355.0
2023-09-27 11:35:00,162.12,162.14,161.82,161.83,40484.0,160.1212,160.1409,159.8249,159.8347,40484.0
2023-09-27 11:40:00,161.82,161.84,161.54,161.54,26798.0,159.8249,159.8446,159.5483,159.5483,26798.0
2023-09-27 11:45:00,161.54,161.58,161.35,161.47,19666.0,159.5483,159.5878,159.3607,159.4792,19666.0
2023-09-27 11:50:00,161.49,161.54,161.41,161.53,66694.0,159.4989,159.5483,159.4199,159.5384,66694.0
2023-09-27 11:55:00,161.5,161.62,161.44,161.5,15457.0,159.5088,159.6273,159.4495,159.5088,15457.0
2023-09-27 12:00:00,161.51,161.51,161.2,161.2,39254.0,159.5187,159.5187,159.2125,159.2125,39254.0
2023-09-27 12:05:00,161.2,161.32,161.12,161.16,27661.0,159.2125,159.331,159.1335,159.173,27661.0
2023-09-27 12:10:00,161.17,161.26,161.06,161.15,73570.0,159.1829,159.2718,159.0742,159.1631,73570.0
2023-09-27 12:15:00,161.15,161.16,160.99,161.03,38293.0,159.1631,159.173,159.0051,159.0446,38293.0
2023-09-27 12:20:00,161.02,161.17,161.01,161.07,61724.0,159.0347,159.1829,159.0248,159.0841,61724.0
2023-09-27 12:25:00,161.06,161.23,161.06,161.22,39064.0,159.0742,159.2421,159.0742,159.2323,39064.0
2023-09-27 12:30:00,161.23,161.34,161.18,161.29,118935.0,159.2421,159.3508,159.1928,159.3014,118935.0
2023-09-27 12:35:00,161.28,161.36,161.17,161.21,60327.0,159.2915,159.3705,159.1829,159.2224,60327.0
2023-09-27 12:40:00,161.21,161.42,161.17,161.42,41840.0,159.2224,159.4298,159.1829,159.4298,41840.0
2023-09-27 12:45:00,161.41,161.49,161.39,161.4,26715.0,159.4199,159.4989,159.4002,159.41,26715.0
2023-09-27 12:50:00,161.4,161.43,161.29,161.35,32116.0,159.41,159.4397,159.3014,159.3607,32116.0
2023-09-27 12:55:00,161.35,161.35,161.22,161.28,16384.0,159.3607,159.3607,159.2323,159.2915,16384.0
2023-09-27 13:00:00,161.27,161.57,161.26,161.56,45107.0,159.2816,159.5779,159.2718,159.5681,45107.0
2023-09-27 13:05:00,161.56,161.6,161.41,161.54,29772.0,159.5681,159.6076,159.4199,159.5483,29772.0
2023-09-27 13:10:00,161.52,161.57,161.18,161.22,83818.0,159.5286,159.5779,159.1928,159.2323,83818.0
2023-09-27 13:15:00,161.21,161.33,161.12,161.22,55229.0,159.2224,159.3409,159.1335,159.2323,55229.0
2023-09-27 13:20:00,161.22,161.23,161.01,161.06,37281.0,159.2323,159.2421,159.0248,159.0742,37281.0
2023-09-27 13:25:00,161.08,161.14,160.87,160.89,41844.0,159.094,159.1532,158.8866,158.9063,41844.0
2023-09-27 13:30:00,160.88,161.01,160.87,160.96,28691.0,158.8964,159.0248,158.8866,158.9755,28691.0
2023-09-27 13:35:00,160.97,161.03,160.87,160.9,29469.0,158.9853,159.0446,158.8866,158.9162,29469.0
2023-09-27 13:40:00,160.9,160.9,160.61,160.84,36884.0,158.9162,158.9162,158.6298,158.8569,36884.0
2023-09-27 13:45:00,160.85,160.92,160.83,160.91,28870.0,158.8668,158.936,158.8471,158.9261,28870.0
2023-09-27 13:50:00,160.91,161.02,160.83,161.02,36399.0,158.9261,159.0347,158.8471,159.0347,36399.0
2023-09-27 13:55:00,161.03,161.04,160.91,161.01,22135.0,159.0446,159.0545,158.9261,159.0248,22135.0
2023-09-27 14:00:00,161.0,161.07,160.9,160.97,29679.0,159.015,159.0841,158.9162,158.9853,29679.0
2023-09-27 14:05:00,160.97,161.11,160.88,160.91,37252.0,158.9853,159.1236,158.8964,158.9261,37252.0
2023-09-27 14:10:00,160.89,160.94,160.8,160.94,83004.0,158.9063,158.9557,158.8174,158.9557,83004.0
2023-09-27 14:15:00,160.93,161.12,160.93,160.96,41486.0,158.9458,159.1335,158.9458,158.9755,41486.0
2023-09-27 14:20:00,160.96,161.14,160.91,161.13,40850.0,158.9755,159.1532,158.9261,159.1434,40850.0
2023-09-27 14:25:00,161.15,161.62,161.09,161.6,64369.0,159.1631,159.6273,159.1039,159.6076,64369.0
2023-09-27 14:30:00,161.63,161.95,161.63,161.91,60237.0,159.6372,159.9533,159.6372,159.9137,60237.0
2023-09-27 14:35:00,161.92,162.25,161.92,162.25,80739.0,159.9236,160.2496,159.9236,160.2496,80739.0
2023-09-27 14:40:00,162.24,162.37,162.07,162.3,75924.0,160.2397,160.3681,160.0718,160.2989,75924.0
2023-09-27 14:45:00,162.3,162.42,162.14,162.16,94061.0,160.2989,160.4175,160.1409,160.1607,94061.0
2023-09-27 14:50:00,162.17,162.21,162.04,162.2,85568.0,160.1705,160.2101,160.0421,160.2002,85568.0
2023-09-27 14:55:00,162.18,162.32,162.12,162.22,48953.0,160.1804,160.3187,160.1212,160.2199,48953.0
2023-09-27 15:00:00,162.22,162.57,162.13,162.55,120815.0,160.2199,160.5656,160.131,160.5459,120815.0
2023-09-27 15:05:00,162.58,162.84,162.53,162.75,66918.0,160.5755,160.8323,160.5261,160.7434,66918.0
2023-09-27 15:10:00,162.75,163.07,162.68,162.69,107038.0,160.7434,161.0594,160.6743,160.6841,107038.0
2023-09-27 15:15:00,162.68,162.74,162.38,162.44,91638.0,160.6743,160.7335,160.378,160.4372,91638.0
2023-09-27 15:20:00,162.45,162.53,162.37,162.47,75987.0,160.4471,160.5261,160.3681,160.4668,75987.0
2023-09-27 15:25:00,162.45,162.62,162.42,162.42,43596.0,160.4471,160.615,160.4175,160.4175,43596.0
2023-09-27 15:30:00,162.43,162.55,162.35,162.55,70219.0,160.4273,160.5459,160.3483,160.5459,70219.0
2023-09-27 15:35:00,162.53,162.53,162.15,162.25,77633.0,160.5261,160.5261,160.1508,160.2496,77633.0
2023-09-27 15:40:00,162.25,162.25,161.77,161.89,187981.0,160.2496,160.2496,159.7755,159.894,187981.0
2023-09-27 15:45:00,161.87,161.97,161.79,161.93,127886.0,159.8742,159.973,159.7952,159.9335,127886.0
2023-09-27 15:50:00,161.93,162.23,161.9,162.23,99936.0,159.9335,160.2298,159.9039,160.2298,99936.0
2023-09-27 15:55:00,162.22,162.27,162.04,162.27,232937.0,160.2199,160.2693,160.0421,160.2693,232937.0
2023-09-28 09:30:00,161.54,161.58,160.69,161.23,277254.0,159.5483,159.5878,158.7088,159.2421,277254.0
2023-09-28 09:35:00,161.25,161.28,160.86,161.15,139165.0,159.2619,159.2915,158.8767,159.1631,139165.0
2023-09-28 09:40:00,161.19,161.45,160.98,161.09,96401.0,159.2026,159.4594,158.9952,159.1039,96401.0
2023-09-28 09:45:00,161.06,161.58,160.98,161.23,85319.0,159.0742,159.5878,158.9952,159.2421,85319.0
2023-09-28 09:50:00,161.24,161.92,161.24,161.89,124730.0,159.252,159.9236,159.252,159.894,124730.0
2023-09-28 09:55:00,161.88,162.06,161.76,162.04,86537.0,159.8841,160.0619,159.7656,160.0421,86537.0
2023-09-28 10:00:00,162.06,162.4,161.99,162.38,105742.0,160.0619,160.3977,159.9928,160.378,105742.0
2023-09-28 10:05:00,162.38,162.38,162.04,162.34,69171.0,160.378,160.378,160.0421,160.3384,69171.0
2023-09-28 10:10:00,162.29,162.32,162.03,162.08,45718.0,160.2891,160.3187,160.0323,160.0817,45718.0
2023-09-28 10:15:00,162.09,162.17,161.66,161.94,76906.0,160.0915,160.1705,159.6668,159.9434,76906.0
2023-09-28 10:20:00,161.97,162.15,161.82,161.89,34023.0,159.973,160.1508,159.8249,159.894,34023.0
2023-09-28 10:25:00,161.92,162.02,161.73,161.83,45142.0,159.9236,160.0224,159.736,159.8347,45142.0
2023-09-28 10:30:00,161.85,161.86,161.34,161.55,53442.0,159.8545,159.8644,159.3508,159.5582,53442.0
2023-09-28 10:35:00,161.54,161.92,161.53,161.92,92019.0,159.5483,159.9236,159.5384,159.9236,92019.0
2023-09-28 10:40:00,161.92,162.32,161.77,162.32,50848.0,159.9236,160.3187,159.7755,160.3187,50848.0
2023-09-28 10:45:00,162.32,162.47,162.26,162.42,40784.0,160.3187,160.4668,160.2594,160.4175,40784.0
2023-09-28 10:50:00,162.44,162.51,162.31,162.41,49113.0,160.4372,160.5064,160.3088,160.4076,49113.0
2023-09-28 10:55:00,162.36,162.56,162.32,162.49,39149.0,160.3582,160.5557,160.3187,160.4866,39149.0
2023-09-28 11:00:00,162.5,162.53,162.29,162.31,86232.0,160.4965,160.5261,160.2891,160.3088,86232.0
2023-09-28 11:05:00,162.32,162.66,162.25,162.55,47929.0,160.3187,160.6545,160.2496,160.5459,47929.0
2023-09-28 11:10:00,162.54,162.55,162.32,162.47,33170.0,160.536,160.5459,160.3187,160.4668,33170.0
2023-09-28 11:15:00,162.47,162.57,162.39,162.48,41838.0,160.4668,160.5656,160.3878,160.4767,41838.0
2023-09-28 11:20:00,162.47,163.02,162.45,163.02,44204.0,160.4668,161.0101,160.4471,161.0101,44204.0
2023-09-28 11:25:00,163.03,163.11,162.93,163.06,90149.0,161.0199,161.099,160.9212,161.0496,90149.0
2023-09-28 11:30:00,163.1,163.42,163.08,163.34,69772.0,161.0891,161.4051,161.0693,161.3261,69772.0
2023-09-28 11:35:00,163.34,163.39,163.27,163.31,31936.0,161.3261,161.3755,161.257,161.2965,31936.0
2023-09-28 11:40:00,163.32,163.64,163.31,163.64,54696.0,161.3064,161.6224,161.2965,161.6224,54696.0
2023-09-28 11:45:00,163.62,163.71,163.55,163.69,68691.0,161.6027,161.6916,161.5335,161.6718,68691.0
2023-09-28 11:50:00,163.71,163.94,163.7,163.93,50010.0,161.6916,161.9187,161.6817,161.9088,50010.0
2023-09-28 11:55:00,163.94,163.99,163.77,163.98,41900.0,161.9187,161.9681,161.7508,161.9582,41900.0
2023-09-28 12:00:00,164.0,164.04,163.81,163.88,52787.0,161.978,162.0175,161.7903,161.8595,52787.0
2023-09-28 12:05:00,163.87,163.93,163.77,163.83,49515.0,161.8496,161.9088,161.7508,161.8101,49515.0
2023-09-28 12:10:00,163.83,163.97,163.79,163.93,27420.0,161.8101,161.9484,161.7706,161.9088,27420.0
2023-09-28 12:15:00,163.95,164.09,163.91,164.09,39242.0,161.9286,162.0669,161.8891,162.0669,39242.0
2023-09-28 12:20:00,164.09,164.1,163.97,163.97,29870.0,162.0669,162.0767,161.9484,161.9484,29870.0
2023-09-28 12:25:00,163.97,164.41,163.96,164.37,43190.0,161.9484,162.3829,161.9385,162.3434,43190.0
2023-09-28 12:30:00,164.38,164.39,164.05,164.09,37662.0,162.3533,162.3632,162.0274,162.0669,37662.0
2023-09-28 12:35:00,164.11,164.23,164.08,164.15,24576.0,162.0866,162.2051,162.057,162.1261,24576.0
2023-09-28 12:40:00,164.16,164.27,164.14,164.19,28689.0,162.136,162.2447,162.1163,162.1656,28689.0
2023-09-28 12:45:00,164.2,164.21,163.83,163.83,55189.0,162.1755,162.1854,161.8101,161.8101,55189.0
2023-09-28 12:50:00,163.83,163.96,163.6,163.6,70977.0,161.8101,161.9385,161.5829,161.5829,70977.0
2023-09-28 12:55:00,163.6,163.79,163.58,163.69,27629.0,161.5829,161.7706,161.5632,161.6718,27629.0
2023-09-28 13:00:00,163.71,163.87,163.6,163.61,46744.0,161.6916,161.8496,161.5829,161.5928,46744.0
2023-09-28 13:05:00,163.61,163.84,163.44,163.84,63753.0,161.5928,161.82,161.4249,161.82,63753.0
2023-09-28 13:10:00,163.86,163.93,163.73,163.84,29965.0,161.8397,161.9088,161.7113,161.82,29965.0
2023-09-28 13:15:00,163.84,163.86,163.71,163.71,26289.0,161.82,161.8397,161.6916,161.6916,26289.0
2023-09-28 13:20:00,163.71,163.92,163.71,163.91,33410.0,161.6916,161.899,161.6916,161.8891,33410.0
2023-09-28 13:25:00,163.88,163.88,163.48,163.5,36309.0,161.8595,161.8595,161.4644,161.4841,36309.0
2023-09-28 13:30:00,163.5,163.54,163.26,163.28,61318.0,161.4841,161.5237,161.2471,161.2669,61318.0
2023-09-28 13:35:00,163.28,163.39,163.26,163.3,50887.0,161.2669,161.3755,161.2471,161.2866,50887.0
2023-09-28 13:40:00,163.31,163.31,163.03,163.09,57313.0,161.2965,161.2965,161.0199,161.0792,57313.0
2023-09-28 13:45:00,163.1,163.42,163.09,163.34,50669.0,161.0891,161.4051,161.0792,161.3261,50669.0
2023-09-28 13:50:00,163.34,163.44,163.21,163.27,30565.0,161.3261,161.4249,161.1977,161.257,30565.0
2023-09-28 13:55:00,163.27,163.36,163.21,163.29,24764.0,161.257,161.3459,161.1977,161.2767,24764.0
2023-09-28 14:00:00,163.3,163.33,163.19,163.22,29220.0,161.2866,161.3162,161.178,161.2076,29220.0
2023-09-28 14:05:00,163.21,163.38,163.12,163.3,65043.0,161.1977,161.3656,161.1088,161.2866,65043.0
2023-09-28 14:10:00,163.31,163.47,163.15,163.47,33461.0,161.2965,161.4545,161.1385,161.4545,33461.0
2023-09-28 14:15:00,163.46,163.67,163.44,163.55,38141.0,161.4446,161.652,161.4249,161.5335,38141.0
2023-09-28 14:20:00,163.56,163.61,163.43,163.45,21528.0,161.5434,161.5928,161.415,161.4348,21528.0
2023-09-28 14:25:00,163.45,163.65,163.42,163.57,19909.0,161.4348,161.6323,161.4051,161.5533,19909.0
2023-09-28 14:30:00,163.58,163.58,163.19,163.19,28102.0,161.5632,161.5632,161.178,161.178,28102.0
2023-09-28 14:35:00,163.19,163.21,162.89,163.16,71923.0,161.178,161.1977,160.8817,161.1483,71923.0
2023-09-28 14:40:00,163.14,163.37,163.09,163.22,18702.0,161.1286,161.3557,161.0792,161.2076,18702.0
2023-09-28 14:45:00,163.2,163.23,163.01,163.04,24805.0,161.1878,161.2175,161.0002,161.0298,24805.0
2023-09-28 14:50:00,163.05,163.2,162.92,163.05,25386.0,161.0397,161.1878,160.9113,161.0397,25386.0
2023-09-28 14:55:00,163.07,163.28,162.96,163.28,30431.0,161.0594,161.2669,160.9508,161.2669,30431.0
2023-09-28 15:00:00,163.28,163.36,163.22,163.33,33172.0,161.2669,161.3459,161.2076,161.3162,33172.0
2023-09-28 15:05:00,163.35,163.43,163.24,163.41,54431.0,161.336,161.415,161.2274,161.3953,54431.0
2023-09-28 15:10:00,163.44,163.66,163.39,163.65,54393.0,161.4249,161.6422,161.3755,161.6323,54393.0
2023-09-28 15:15:00,163.65,163.91,163.63,163.84,51069.0,161.6323,161.8891,161.6125,161.82,51069.0
2023-09-28 15:20:00,163.83,163.97,163.81,163.96,72137.0,161.8101,161.9484,161.7903,161.9385,72137.0
2023-09-28 15:25:00,163.97,164.1,163.96,164.04,66713.0,161.9484,162.0767,161.9385,162.0175,66713.0
2023-09-28 15:30:00,164.05,164.1,163.79,163.8,77107.0,162.0274,162.0767,161.7706,161.7804,77107.0
2023-09-28 15:35:00,163.79,163.8,163.26,163.28,61669.0,161.7706,161.7804,161.2471,161.2669,61669.0
2023-09-28 15:40:00,163.26,163.44,163.25,163.44,99935.0,161.2471,161.4249,161.2372,161.4249,99935.0
2023-09-28 15:45:00,163.44,163.48,163.16,163.21,95153.0,161.4249,161.4644,161.1483,161.1977,95153.0
2023-09-28 15:50:00,163.22,163.44,163.18,163.32,148912.0,161.2076,161.4249,161.1681,161.3064,148912.0
2023-09-28 15:55:00,163.32,163.56,163.26,163.37,369217.0,161.3064,161.5434,161.2471,161.3557,369217.0
2023-09-29 09:30:00,165.13,165.22,164.9,165.01,194662.0,163.094,163.1829,162.8669,162.9755,194662.0
2023-09-29 09:35:00,165.02,165.17,164.77,164.96,74871.0,162.9854,163.1336,162.7385,162.9261,74871.0
2023-09-29 09:40:00,164.98,166.51,164.76,165.01,185245.0,162.9459,164.457,162.7286,162.9755,185245.0
2023-09-29 09:45:00,165.01,165.55,164.94,165.31,157036.0,162.9755,163.5089,162.9064,163.2718,157036.0
2023-09-29 09:50:00,165.31,165.54,165.25,165.52,103403.0,163.2718,163.499,163.2126,163.4792,103403.0
2023-09-29 09:55:00,165.51,165.67,165.36,165.56,82054.0,163.4694,163.6274,163.3212,163.5187,82054.0
2023-09-29 10:00:00,165.55,165.86,165.55,165.73,131655.0,163.5089,163.815,163.5089,163.6867,131655.0
2023-09-29 10:05:00,165.75,165.77,165.5,165.59,54852.0,163.7064,163.7262,163.4595,163.5484,54852.0
2023-09-29 10:10:00,165.58,165.73,165.42,165.56,63354.0,163.5385,163.6867,163.3805,163.5187,63354.0
2023-09-29 10:15:00,165.57,165.66,165.31,165.44,41683.0,163.5286,163.6175,163.2718,163.4002,41683.0
2023-09-29 10:20:00,165.45,165.48,164.94,164.95,64422.0,163.4101,163.4397,162.9064,162.9163,64422.0
2023-09-29 10:25:00,164.93,165.16,164.89,165.01,86474.0,162.8965,163.1237,162.857,162.9755,86474.0
2023-09-29 10:30:00,165.02,165.39,164.99,165.21,60463.0,162.9854,163.3508,162.9558,163.1731,60463.0
2023-09-29 10:35:00,165.25,165.32,165.1,165.17,66101.0,163.2126,163.2817,163.0644,163.1336,66101.0
2023-09-29 10:40:00,165.19,165.28,165.06,165.26,41384.0,163.1533,163.2422,163.0249,163.2224,41384.0
2023-09-29 10:45:00,165.24,165.43,165.24,165.4,38134.0,163.2027,163.3904,163.2027,163.3607,38134.0
2023-09-29 10:50:00,165.4,165.53,165.16,165.5,40620.0,163.3607,163.4891,163.1237,163.4595,40620.0
2023-09-29 10:55:00,165.51,165.51,165.05,165.09,39012.0,163.4694,163.4694,163.015,163.0545,39012.0
2023-09-29 11:00:00,165.11,165.2,165.04,165.07,58077.0,163.0743,163.1632,163.0052,163.0348,58077.0
2023-09-29 11:05:00,165.06,165.17,164.96,165.1,93788.0,163.0249,163.1336,162.9261,163.0644,93788.0
2023-09-29 11:10:00,165.11,165.18,165.0,165.0,38704.0,163.0743,163.1434,162.9657,162.9657,38704.0
2023-09-29 11:15:00,164.97,165.12,164.87,165.1,42773.0,162.936,163.0842,162.8373,163.0644,42773.0
2023-09-29 11:20:00,165.09,165.45,165.08,165.4,43333.0,163.0545,163.4101,163.0447,163.3607,43333.0
2023-09-29 11:25:00,165.39,165.39,164.77,164.77,47185.0,163.3508,163.3508,162.7385,162.7385,47185.0
2023-09-29 11:30:00,164.78,164.87,164.65,164.68,40669.0,162.7484,162.8373,162.62,162.6496,40669.0
2023-09-29 11:35:00,164.67,164.78,164.45,164.58,54701.0,162.6397,162.7484,162.4224,162.5508,54701.0
2023-09-29 11:40:00,164.58,164.76,164.44,164.57,88499.0,162.5508,162.7286,162.4126,162.541,88499.0
2023-09-29 11:45:00,164.58,164.65,164.49,164.55,25204.0,162.5508,162.62,162.4619,162.5212,25204.0
2023-09-29 11:50:00,164.56,164.7,164.35,164.53,59232.0,162.5311,162.6694,162.3237,162.5014,59232.0
2023-09-29 11:55:00,164.52,164.72,164.49,164.65,21432.0,162.4916,162.6891,162.4619,162.62,21432.0
2023-09-29 12:00:00,164.65,164.7,164.52,164.68,35548.0,162.62,162.6694,162.4916,162.6496,35548.0
2023-09-29 12:05:00,164.67,164.81,164.61,164.69,26364.0,162.6397,162.778,162.5805,162.6595,26364.0
2023-09-29 12:10:00,164.69,164.81,164.39,164.44,71127.0,162.6595,162.778,162.3632,162.4126,71127.0
2023-09-29 12:15:00,164.42,164.69,164.38,164.69,50560.0,162.3928,162.6595,162.3533,162.6595,50560.0
2023-09-29 12:20:00,164.7,164.93,164.68,164.81,37319.0,162.6694,162.8965,162.6496,162.778,37319.0
2023-09-29 12:25:00,164.79,164.88,164.66,164.7,24481.0,162.7582,162.8471,162.6298,162.6694,24481.0
2023-09-29 12:30:00,164.71,164.83,164.59,164.7,66036.0,162.6792,162.7977,162.5607,162.6694,66036.0
2023-09-29 12:35:00,164.7,164.79,164.58,164.66,28691.0,162.6694,162.7582,162.5508,162.6298,28691.0
2023-09-29 12:40:00,164.65,164.78,164.5,164.54,68569.0,162.62,162.7484,162.4718,162.5113,68569.0
2023-09-29 12:45:00,164.54,164.7,164.25,164.33,62623.0,162.5113,162.6694,162.2249,162.3039,62623.0
2023-09-29 12:50:00,164.35,164.35,164.11,164.12,36352.0,162.3237,162.3237,162.0866,162.0965,36352.0
2023-09-29 12:55:00,164.15,164.25,164.12,164.21,45739.0,162.1261,162.2249,162.0965,162.1854,45739.0
2023-09-29 13:00:00,164.21,164.21,163.84,163.95,48958.0,162.1854,162.1854,161.82,161.9286,48958.0
2023-09-29 13:05:00,163.94,163.94,163.63,163.73,40216.0,161.9187,161.9187,161.6125,161.7113,40216.0
2023-09-29 13:10:00,163.73,163.82,163.6,163.69,36207.0,161.7113,161.8002,161.5829,161.6718,36207.0
2023-09-29 13:15:00,163.69,163.71,163.5,163.65,46676.0,161.6718,161.6916,161.4841,161.6323,46676.0
2023-09-29 13:20:00,163.65,163.8,163.62,163.67,48815.0,161.6323,161.7804,161.6027,161.652,48815.0
2023-09-29 13:25:00,163.69,163.96,163.69,163.95,36249.0,161.6718,161.9385,161.6718,161.9286,36249.0
2023-09-29 13:30:00,163.95,164.06,163.83,163.87,39995.0,161.9286,162.0372,161.8101,161.8496,39995.0
2023-09-29 13:35:00,163.87,163.96,163.81,163.91,35229.0,161.8496,161.9385,161.7903,161.8891,35229.0
2023-09-29 13:40:00,163.92,164.06,163.86,163.96,29981.0,161.899,162.0372,161.8397,161.9385,29981.0
2023-09-29 13:45:00,163.97,164.0,163.68,163.74,96196.0,161.9484,161.978,161.6619,161.7212,96196.0
2023-09-29 13:50:00,163.77,163.89,163.64,163.72,21521.0,161.7508,161.8693,161.6224,161.7014,21521.0
2023-09-29 13:55:00,163.72,163.83,163.45,163.45,25896.0,161.7014,161.8101,161.4348,161.4348,25896.0
2023-09-29 14:00:00,163.45,163.68,163.41,163.66,57231.0,161.4348,161.6619,161.3953,161.6422,57231.0
2023-09-29 14:05:00,163.66,163.73,163.49,163.54,60999.0,161.6422,161.7113,161.4743,161.5237,60999.0
2023-09-29 14:10:00,163.55,163.71,163.5,163.6,70599.0,161.5335,161.6916,161.4841,161.5829,70599.0
2023-09-29 14:15:00,163.63,163.69,163.45,163.53,37586.0,161.6125,161.6718,161.4348,161.5138,37586.0
2023-09-29 14:20:00,163.5,163.83,163.5,163.8,49399.0,161.4841,161.8101,161.4841,161.7804,49399.0
2023-09-29 14:25:00,163.81,163.92,163.42,163.48,100746.0,161.7903,161.899,161.4051,161.4644,100746.0
2023-09-29 14:30:00,163.47,163.64,163.37,163.62,55292.0,161.4545,161.6224,161.3557,161.6027,55292.0
2023-09-29 14:35:00,163.58,163.69,163.52,163.6,41060.0,161.5632,161.6718,161.5039,161.5829,41060.0
2023-09-29 14:40:00,163.61,164.05,163.6,163.97,44453.0,161.5928,162.0274,161.5829,161.9484,44453.0
2023-09-29 14:45:00,163.97,164.03,163.8,163.84,42040.0,161.9484,162.0076,161.7804,161.82,42040.0
2023-09-29 14:50:00,163.81,163.91,163.76,163.91,29367.0,161.7903,161.8891,161.7409,161.8891,29367.0
2023-09-29 14:55:00,163.9,164.33,163.9,164.33,108871.0,161.8792,162.3039,161.8792,162.3039,108871.0
2023-09-29 15:00:00,164.33,164.41,163.89,164.01,89539.0,162.3039,162.3829,161.8693,161.9879,89539.0
2023-09-29 15:05:00,164.02,164.25,164.0,164.02,44766.0,161.9977,162.2249,161.978,161.9977,44766.0
2023-09-29 15:10:00,164.04,164.32,163.93,164.07,52989.0,162.0175,162.294,161.9088,162.0471,52989.0
2023-09-29 15:15:00,164.08,164.27,164.01,164.15,297105.0,162.057,162.2447,161.9879,162.1261,297105.0
2023-09-29 15:20:00,164.13,164.16,164.0,164.01,48529.0,162.1064,162.136,161.978,161.9879,48529.0
2023-09-29 15:25:00,164.01,164.09,163.82,164.03,111101.0,161.9879,162.0669,161.8002,162.0076,111101.0
2023-09-29 15:30:00,164.01,164.08,163.89,163.91,82284.0,161.9879,162.057,161.8693,161.8891,82284.0
2023-09-29 15:35:00,163.91,164.14,163.87,164.11,96127.0,161.8891,162.1163,161.8496,162.0866,96127.0
2023-09-29 15:40:00,164.1,164.13,163.8,163.83,126513.0,162.0767,162.1064,161.7804,161.8101,126513.0
2023-09-29 15:45:00,163.83,164.23,163.82,164.22,102923.0,161.8101,162.2051,161.8002,162.1953,102923.0
2023-09-29 15:50:00,164.21,164.65,163.97,164.16,425961.0,162.1854,162.62,161.9484,162.136,425961.0
2023-09-29 15:55:00,164.13,164.15,163.6,163.91,601772.0,162.1064,162.1261,161.5829,161.8891,601772.0
2023-10-02 09:30:00,164.01,164.85,163.76,164.84,201653.0,161.9879,162.8175,161.7409,162.8076,201653.0
2023-10-02 09:35:00,164.88,165.22,164.82,165.2,88394.0,162.8471,163.1829,162.7879,163.1632,88394.0
2023-10-02 09:40:00,165.21,165.25,165.0,165.19,99793.0,163.1731,163.2126,162.9657,163.1533,99793.0
2023-10-02 09:45:00,165.18,165.2,164.85,164.95,79590.0,163.1434,163.1632,162.8175,162.9163,79590.0
2023-10-02 09:50:00,164.93,165.02,164.71,164.86,66466.0,162.8965,162.9854,162.6792,162.8274,66466.0
2023-10-02 09:55:00,164.84,165.02,164.8,164.84,53169.0,162.8076,162.9854,162.7681,162.8076,53169.0
2023-10-02 10:00:00,164.8,165.61,164.68,165.51,167440.0,162.7681,163.5681,162.6496,163.4694,167440.0
2023-10-02 10:05:00,165.51,165.58,165.21,165.25,71499.0,163.4694,163.5385,163.1731,163.2126,71499.0
2023-10-02 10:10:00,165.28,165.31,164.88,164.9,99479.0,163.2422,163.2718,162.8471,162.8669,99479.0
2023-10-02 10:15:00,164.89,165.37,164.89,165.11,84022.0,162.857,163.3311,162.857,163.0743,84022.0
2023-10-02 10:20:00,165.1,165.25,164.88,165.25,70869.0,163.0644,163.2126,162.8471,163.2126,70869.0
2023-10-02 10:25:00,165.25,165.4,164.86,164.95,87778.0,163.2126,163.3607,162.8274,162.9163,87778.0
2023-10-02 10:30:00,164.95,165.12,164.62,165.0,116892.0,162.9163,163.0842,162.5903,162.9657,116892.0
2023-10-02 10:35:00,164.99,165.07,164.76,164.96,35266.0,162.9558,163.0348,162.7286,162.9261,35266.0
2023-10-02 10:40:00,164.96,165.08,164.58,164.79,91334.0,162.9261,163.0447,162.5508,162.7582,91334.0
2023-10-02 10:45:00,164.8,165.06,164.75,164.99,58879.0,162.7681,163.0249,162.7187,162.9558,58879.0
2023-10-02 10:50:00,164.98,165.22,164.91,164.94,44908.0,162.9459,163.1829,162.8768,162.9064,44908.0
2023-10-02 10:55:00,164.93,164.95,164.63,164.71,97100.0,162.8965,162.9163,162.6002,162.6792,97100.0
2023-10-02 11:00:00,164.73,165.3,164.71,165.19,82912.0,162.699,163.262,162.6792,163.1533,82912.0
2023-10-02 11:05:00,165.19,165.32,165.01,165.13,105598.0,163.1533,163.2817,162.9755,163.094,105598.0
2023-10-02 11:10:00,165.12,165.49,165.08,165.49,42578.0,163.0842,163.4496,163.0447,163.4496,42578.0
2023-10-02 11:15:00,165.49,165.75,165.47,165.73,82021.0,163.4496,163.7064,163.4299,163.6867,82021.0
2023-10-02 11:20:00,165.72,166.17,165.71,166.12,93092.0,163.6768,164.1212,163.6669,164.0718,93092.0
2023-10-02 11:25:00,166.14,166.17,166.02,166.08,60526.0,164.0916,164.1212,163.9731,164.0323,60526.0
2023-10-02 11:30:00,166.1,166.17,165.88,165.89,47114.0,164.0521,164.1212,163.8348,163.8447,47114.0
2023-10-02 11:35:00,165.9,165.95,165.53,165.69,69795.0,163.8546,163.9039,163.4891,163.6471,69795.0
2023-10-02 11:40:00,165.68,165.72,165.35,165.35,69763.0,163.6373,163.6768,163.3113,163.3113,69763.0
2023-10-02 11:45:00,165.34,165.39,165.18,165.24,64093.0,163.3015,163.3508,163.1434,163.2027,64093.0
2023-10-02 11:50:00,165.24,165.36,164.82,164.89,78370.0,163.2027,163.3212,162.7879,162.857,78370.0
2023-10-02 11:55:00,164.88,164.95,164.76,164.88,60940.0,162.8471,162.9163,162.7286,162.8471,60940.0
2023-10-02 12:00:00,164.86,164.92,164.7,164.83,37956.0,162.8274,162.8866,162.6694,162.7977,37956.0
2023-10-02 12:05:00,164.82,164.86,164.5,164.59,47373.0,162.7879,162.8274,162.4718,162.5607,47373.0
2023-10-02 12:10:00,164.58,164.89,164.52,164.87,29512.0,162.5508,162.857,162.4916,162.8373,29512.0
2023-10-02 12:15:00,164.9,165.06,164.79,164.79,53242.0,162.8669,163.0249,162.7582,162.7582,53242.0
2023-10-02 12:20:00,164.8,165.03,164.78,164.98,22611.0,162.7681,162.9953,162.7484,162.9459,22611.0
2023-10-02 12:25:00,165.0,165.09,164.73,164.87,38453.0,162.9657,163.0545,162.699,162.8373,38453.0
2023-10-02 12:30:00,164.84,164.9,164.75,164.87,26486.0,162.8076,162.8669,162.7187,162.8373,26486.0
2023-10-02 12:35:00,164.87,165.03,164.79,164.89,53178.0,162.8373,162.9953,162.7582,162.857,53178.0
2023-10-02 12:40:00,164.89,164.94,164.77,164.79,35850.0,162.857,162.9064,162.7385,162.7582,35850.0
2023-10-02 12:45:00,164.79,164.92,164.55,164.57,41046.0,162.7582,162.8866,162.5212,162.541,41046.0
2023-10-02 12:50:00,164.59,164.71,164.53,164.66,26330.0,162.5607,162.6792,162.5014,162.6298,26330.0
2023-10-02 12:55:00,164.66,164.78,164.61,164.69,37577.0,162.6298,162.7484,162.5805,162.6595,37577.0
2023-10-02 13:00:00,164.69,164.85,164.64,164.75,22797.0,162.6595,162.8175,162.6101,162.7187,22797.0
2023-10-02 13:05:00,164.75,164.8,164.52,164.61,28545.0,162.7187,162.7681,162.4916,162.5805,28545.0
2023-10-02 13:10:00,164.64,164.64,164.42,164.45,21563.0,162.6101,162.6101,162.3928,162.4224,21563.0
2023-10-02 13:15:00,164.45,164.81,164.45,164.71,76682.0,162.4224,162.778,162.4224,162.6792,76682.0
2023-10-02 13:20:00,164.73,164.89,164.72,164.84,30910.0,162.699,162.857,162.6891,162.8076,30910.0
2023-10-02 13:25:00,164.84,164.98,164.8,164.92,23606.0,162.8076,162.9459,162.7681,162.8866,23606.0
2023-10-02 13:30:00,164.92,165.03,164.83,164.84,27963.0,162.8866,162.9953,162.7977,162.8076,27963.0
2023-10-02 13:35:00,164.84,164.95,164.81,164.84,45883.0,162.8076,162.9163,162.778,162.8076,45883.0
2023-10-02 13:40:00,164.84,165.08,164.83,165.0,82398.0,162.8076,163.0447,162.7977,162.9657,82398.0
2023-10-02 13:45:00,165.0,165.11,164.96,164.99,50305.0,162.9657,163.0743,162.9261,162.9558,50305.0
2023-10-02 13:50:00,164.99,165.15,164.99,165.12,28205.0,162.9558,163.1138,162.9558,163.0842,28205.0
2023-10-02 13:55:00,165.13,165.17,164.87,164.9,19187.0,163.094,163.1336,162.8373,162.8669,19187.0
2023-10-02 14:00:00,164.88,164.95,164.78,164.84,27473.0,162.8471,162.9163,162.7484,162.8076,27473.0
2023-10-02 14:05:00,164.87,165.01,164.81,164.81,39112.0,162.8373,162.9755,162.778,162.778,39112.0
2023-10-02 14:10:00,164.81,165.37,164.81,165.36,54601.0,162.778,163.3311,162.778,163.3212,54601.0
2023-10-02 14:15:00,165.35,165.37,165.0,165.01,65068.0,163.3113,163.3311,162.9657,162.9755,65068.0
2023-10-02 14:20:00,165.01,165.03,164.71,164.83,52463.0,162.9755,162.9953,162.6792,162.7977,52463.0
2023-10-02 14:25:00,164.82,164.85,164.52,164.53,41537.0,162.7879,162.8175,162.4916,162.5014,41537.0
2023-10-02 14:30:00,164.55,164.66,164.54,164.63,27615.0,162.5212,162.6298,162.5113,162.6002,27615.0
2023-10-02 14:35:00,164.63,164.71,164.49,164.49,22403.0,162.6002,162.6792,162.4619,162.4619,22403.0
2023-10-02 14:40:00,164.48,164.49,164.33,164.41,35936.0,162.4521,162.4619,162.3039,162.3829,35936.0
2023-10-02 14:45:00,164.41,164.59,164.41,164.58,36973.0,162.3829,162.5607,162.3829,162.5508,36973.0
2023-10-02 14:50:00,164.6,164.78,164.53,164.59,55287.0,162.5706,162.7484,162.5014,162.5607,55287.0
2023-10-02 14:55:00,164.58,164.7,164.5,164.66,52129.0,162.5508,162.6694,162.4718,162.6298,52129.0
2023-10-02 15:00:00,164.64,164.73,164.38,164.44,91144.0,162.6101,162.699,162.3533,162.4126,91144.0
2023-10-02 15:05:00,164.44,164.74,164.37,164.72,85896.0,162.4126,162.7089,162.3434,162.6891,85896.0
2023-10-02 15:10:00,164.7,164.86,164.52,164.55,40387.0,162.6694,162.8274,162.4916,162.5212,40387.0
2023-10-02 15:15:00,164.55,164.79,164.55,164.66,31976.0,162.5212,162.7582,162.5212,162.6298,31976.0
2023-10-02 15:20:00,164.64,165.03,164.59,164.99,54971.0,162.6101,162.9953,162.5607,162.9558,54971.0
2023-10-02 15:25:00,165.0,165.02,164.8,164.88,96847.0,162.9657,162.9854,162.7681,162.8471,96847.0
2023-10-02 15:30:00,164.87,165.18,164.81,165.15,143429.0,162.8373,163.1434,162.778,163.1138,143429.0
2023-10-02 15:35:00,165.15,165.15,164.95,165.1,62182.0,163.1138,163.1138,162.9163,163.0644,62182.0
2023-10-02 15:40:00,165.07,165.13,164.99,165.04,71997.0,163.0348,163.094,162.9558,163.0052,71997.0
2023-10-02 15:45:00,165.03,165.2,165.02,165.06,62333.0,162.9953,163.1632,162.9854,163.0249,62333.0
2023-10-02 15:50:00,165.05,165.47,164.97,165.45,221510.0,163.015,163.4299,162.936,163.4101,221510.0
2023-10-02 15:55:00,165.45,165.75,165.42,165.75,364143.0,163.4101,163.7064,163.3805,163.7064,364143.0
2023-10-03 09:30:00,164.65,165.13,164.65,165.08,201886.0,162.62,163.094,162.62,163.0447,201886.0
2023-10-03 09:35:00,165.09,165.46,164.94,165.21,62801.0,163.0545,163.42,162.9064,163.1731,62801.0
2023-10-03 09:40:00,165.21,165.44,165.04,165.22,123244.0,163.1731,163.4002,163.0052,163.1829,123244.0
2023-10-03 09:45:00,165.22,165.53,165.08,165.47,73728.0,163.1829,163.4891,163.0447,163.4299,73728.0
2023-10-03 09:50:00,165.47,165.8,165.47,165.78,55428.0,163.4299,163.7558,163.4299,163.736,55428.0
2023-10-03 09:55:00,165.81,165.88,165.57,165.6,64650.0,163.7657,163.8348,163.5286,163.5583,64650.0
2023-10-03 10:00:00,165.61,165.63,164.57,164.58,282695.0,163.5681,163.5879,162.541,162.5508,282695.0
2023-10-03 10:05:00,164.57,164.67,164.23,164.23,110493.0,162.541,162.6397,162.2051,162.2051,110493.0
2023-10-03 10:10:00,164.26,164.68,164.05,164.06,103402.0,162.2348,162.6496,162.0274,162.0372,103402.0
2023-10-03 10:15:00,164.04,164.06,163.57,163.75,111193.0,162.0175,162.0372,161.5533,161.7311,111193.0
2023-10-03 10:20:00,163.74,163.98,163.57,163.61,57766.0,161.7212,161.9582,161.5533,161.5928,57766.0
2023-10-03 10:25:00,163.6,163.91,163.59,163.6,80281.0,161.5829,161.8891,161.573,161.5829,80281.0
2023-10-03 10:30:00,163.6,163.97,163.5,163.82,72021.0,161.5829,161.9484,161.4841,161.8002,72021.0
2023-10-03 10:35:00,163.8,164.03,163.42,163.44,93322.0,161.7804,162.0076,161.4051,161.4249,93322.0
2023-10-03 10:40:00,163.45,163.77,163.41,163.69,84902.0,161.4348,161.7508,161.3953,161.6718,84902.0
2023-10-03 10:45:00,163.66,163.7,163.25,163.36,77761.0,161.6422,161.6817,161.2372,161.3459,77761.0
2023-10-03 10:50:00,163.36,163.39,163.14,163.22,52244.0,161.3459,161.3755,161.1286,161.2076,52244.0
2023-10-03 10:55:00,163.24,163.29,163.08,163.12,91536.0,161.2274,161.2767,161.0693,161.1088,91536.0
2023-10-03 11:00:00,163.05,163.16,162.85,162.97,89396.0,161.0397,161.1483,160.8422,160.9607,89396.0
2023-10-03 11:05:00,163.0,163.18,162.9,163.02,36878.0,160.9903,161.1681,160.8915,161.0101,36878.0
2023-10-03 11:10:00,163.03,163.14,162.92,163.1,62872.0,161.0199,161.1286,160.9113,161.0891,62872.0
2023-10-03 11:15:00,163.1,163.2,162.99,163.1,46802.0,161.0891,161.1878,160.9804,161.0891,46802.0
2023-10-03 11:20:00,163.09,163.27,162.94,163.08,36680.0,161.0792,161.257,160.9311,161.0693,36680.0
2023-10-03 11:25:00,163.03,163.17,162.94,163.13,30233.0,161.0199,161.1582,160.9311,161.1187,30233.0
2023-10-03 11:30:00,163.05,163.23,162.85,162.9,58954.0,161.0397,161.2175,160.8422,160.8915,58954.0
2023-10-03 11:35:00,162.88,163.01,162.83,162.99,58778.0,160.8718,161.0002,160.8224,160.9804,58778.0
2023-10-03 11:40:00,163.01,163.16,163.0,163.08,33245.0,161.0002,161.1483,160.9903,161.0693,33245.0
2023-10-03 11:45:00,163.06,163.11,162.97,163.08,26982.0,161.0496,161.099,160.9607,161.0693,26982.0
2023-10-03 11:50:00,163.04,163.15,162.88,162.88,37599.0,161.0298,161.1385,160.8718,160.8718,37599.0
2023-10-03 11:55:00,162.9,163.09,162.8,163.03,37775.0,160.8915,161.0792,160.7928,161.0199,37775.0
2023-10-03 12:00:00,163.04,163.33,162.99,163.3,77570.0,161.0298,161.3162,160.9804,161.2866,77570.0
2023-10-03 12:05:00,163.27,163.33,163.09,163.11,56337.0,161.257,161.3162,161.0792,161.099,56337.0
2023-10-03 12:10:00,163.11,163.22,163.07,163.21,78245.0,161.099,161.2076,161.0594,161.1977,78245.0
2023-10-03 12:15:00,163.22,163.41,163.12,163.31,23604.0,161.2076,161.3953,161.1088,161.2965,23604.0
2023-10-03 12:20:00,163.31,163.35,163.13,163.32,65432.0,161.2965,161.336,161.1187,161.3064,65432.0
2023-10-03 12:25:00,163.3,163.47,163.2,163.37,120565.0,161.2866,161.4545,161.1878,161.3557,120565.0
2023-10-03 12:30:00,163.38,163.42,163.24,163.24,32718.0,161.3656,161.4051,161.2274,161.2274,32718.0
2023-10-03 12:35:00,163.25,163.37,163.14,163.34,91090.0,161.2372,161.3557,161.1286,161.3261,91090.0
2023-10-03 12:40:00,163.33,163.49,163.22,163.22,34825.0,161.3162,161.4743,161.2076,161.2076,34825.0
2023-10-03 12:45:00,163.23,163.38,163.23,163.35,42367.0,161.2175,161.3656,161.2175,161.336,42367.0
2023-10-03 12:50:00,163.32,163.42,163.24,163.28,59438.0,161.3064,161.4051,161.2274,161.2669,59438.0
2023-10-03 12:55:00,163.28,163.44,163.19,163.34,61415.0,161.2669,161.4249,161.178,161.3261,61415.0
2023-10-03 13:00:00,163.34,163.58,163.33,163.43,51863.0,161.3261,161.5632,161.3162,161.415,51863.0
2023-10-03 13:05:00,163.45,163.5,163.17,163.19,21258.0,161.4348,161.4841,161.1582,161.178,21258.0
2023-10-03 13:10:00,163.2,163.22,163.04,163.16,27506.0,161.1878,161.2076,161.0298,161.1483,27506.0
2023-10-03 13:15:00,163.15,163.19,162.95,162.99,28220.0,161.1385,161.178,160.9409,160.9804,28220.0
2023-10-03 13:20:00,162.99,163.09,162.85,163.01,32465.0,160.9804,161.0792,160.8422,161.0002,32465.0
2023-10-03 13:25:00,163.01,163.03,162.73,162.82,57452.0,161.0002,161.0199,160.7236,160.8125,57452.0
2023-10-03 13:30:00,162.82,162.85,162.69,162.77,38230.0,160.8125,160.8422,160.6841,160.7631,38230.0
2023-10-03 13:35:00,162.78,162.79,162.6,162.63,34154.0,160.773,160.7829,160.5952,160.6249,34154.0
2023-10-03 13:40:00,162.62,162.8,162.62,162.7,31659.0,160.615,160.7928,160.615,160.694,31659.0
2023-10-03 13:45:00,162.71,162.79,162.56,162.58,55378.0,160.7039,160.7829,160.5557,160.5755,55378.0
2023-10-03 13:50:00,162.59,162.65,162.5,162.62,41664.0,160.5854,160.6446,160.4965,160.615,41664.0
2023-10-03 13:55:00,162.61,162.61,162.45,162.52,38907.0,160.6051,160.6051,160.4471,160.5162,38907.0
2023-10-03 14:00:00,162.51,162.61,162.34,162.4,39930.0,160.5064,160.6051,160.3384,160.3977,39930.0
2023-10-03 14:05:00,162.4,162.44,162.25,162.31,43112.0,160.3977,160.4372,160.2496,160.3088,43112.0
2023-10-03 14:10:00,162.31,162.4,162.27,162.31,31954.0,160.3088,160.3977,160.2693,160.3088,31954.0
2023-10-03 14:15:00,162.33,162.33,162.15,162.32,57842.0,160.3286,160.3286,160.1508,160.3187,57842.0
2023-10-03 14:20:00,162.3,162.42,162.21,162.41,34045.0,160.2989,160.4175,160.2101,160.4076,34045.0
2023-10-03 14:25:00,162.42,162.48,162.3,162.4,29940.0,160.4175,160.4767,160.2989,160.3977,29940.0
2023-10-03 14:30:00,162.38,162.57,162.35,162.52,33791.0,160.378,160.5656,160.3483,160.5162,33791.0
2023-10-03 14:35:00,162.54,162.68,162.49,162.67,35956.0,160.536,160.6743,160.4866,160.6644,35956.0
2023-10-03 14:40:00,162.65,162.74,162.57,162.72,23077.0,160.6446,160.7335,160.5656,160.7138,23077.0
2023-10-03 14:45:00,162.72,162.81,162.63,162.72,33706.0,160.7138,160.8027,160.6249,160.7138,33706.0
2023-10-03 14:50:00,162.74,162.81,162.55,162.67,46308.0,160.7335,160.8027,160.5459,160.6644,46308.0
2023-10-03 14:55:00,162.67,162.68,162.5,162.6,18207.0,160.6644,160.6743,160.4965,160.5952,18207.0
2023-10-03 15:00:00,162.58,162.8,162.49,162.68,147120.0,160.5755,160.7928,160.4866,160.6743,147120.0
2023-10-03 15:05:00,162.68,162.68,162.33,162.42,50849.0,160.6743,160.6743,160.3286,160.4175,50849.0
2023-10-03 15:10:00,162.42,162.44,162.26,162.28,78979.0,160.4175,160.4372,160.2594,160.2792,78979.0
2023-10-03 15:15:00,162.26,162.5,162.26,162.43,68686.0,160.2594,160.4965,160.2594,160.4273,68686.0
2023-10-03 15:20:00,162.43,162.55,162.41,162.46,31633.0,160.4273,160.5459,160.4076,160.457,31633.0
2023-10-03 15:25:00,162.48,162.49,162.16,162.18,70596.0,160.4767,160.4866,160.1607,160.1804,70596.0
2023-10-03 15:30:00,162.18,162.3,162.03,162.04,75272.0,160.1804,160.2989,160.0323,160.0421,75272.0
2023-10-03 15:35:00,162.04,162.23,162.04,162.19,90532.0,160.0421,160.2298,160.0421,160.1903,90532.0
2023-10-03 15:40:00,162.19,162.56,162.19,162.45,67958.0,160.1903,160.5557,160.1903,160.4471,67958.0
2023-10-03 15:45:00,162.45,162.6,162.37,162.58,84922.0,160.4471,160.5952,160.3681,160.5755,84922.0
2023-10-03 15:50:00,162.57,162.81,162.53,162.64,241778.0,160.5656,160.8027,160.5261,160.6347,241778.0
2023-10-03 15:55:00,162.62,162.96,162.62,162.9,437545.0,160.615,160.9508,160.615,160.8915,437545.0
2023-10-04 09:30:00,163.01,163.78,163.01,163.66,129533.0,161.0002,161.7607,161.0002,161.6422,129533.0
2023-10-04 09:35:00,163.7,164.09,163.67,164.03,133337.0,161.6817,162.0669,161.652,162.0076,133337.0
2023-10-04 09:40:00,164.03,164.04,163.77,163.87,124355.0,162.0076,162.0175,161.7508,161.8496,124355.0
2023-10-04 09:45:00,163.88,164.23,163.83,164.02,180120.0,161.8595,162.2051,161.8101,161.9977,180120.0
2023-10-04 09:50:00,164.01,164.08,163.6,163.95,139906.0,161.9879,162.057,161.5829,161.9286,139906.0
2023-10-04 09:55:00,163.97,164.04,163.81,163.92,73321.0,161.9484,162.0175,161.7903,161.899,73321.0
2023-10-04 10:00:00,163.92,164.07,163.37,163.44,208175.0,161.899,162.0471,161.3557,161.4249,208175.0
2023-10-04 10:05:00,163.45,163.69,163.27,163.45,106892.0,161.4348,161.6718,161.257,161.4348,106892.0
2023-10-04 10:10:00,163.46,163.86,163.46,163.81,82287.0,161.4446,161.8397,161.4446,161.7903,82287.0
2023-10-04 10:15:00,163.82,163.86,163.47,163.79,125106.0,161.8002,161.8397,161.4545,161.7706,125106.0
2023-10-04 10:20:00,163.78,163.84,163.21,163.38,108031.0,161.7607,161.82,161.1977,161.3656,108031.0
2023-10-04 10:25:00,163.39,163.59,163.13,163.17,90311.0,161.3755,161.573,161.1187,161.1582,90311.0
2023-10-04 10:30:00,163.2,163.87,163.2,163.86,93332.0,161.1878,161.8496,161.1878,161.8397,93332.0
2023-10-04 10:35:00,163.84,164.09,163.84,163.97,58469.0,161.82,162.0669,161.82,161.9484,58469.0
2023-10-04 10:40:00,163.99,164.35,163.98,164.11,68953.0,161.9681,162.3237,161.9582,162.0866,68953.0
2023-10-04 10:45:00,164.12,164.25,163.46,163.5,77811.0,162.0965,162.2249,161.4446,161.4841,77811.0
2023-10-04 10:50:00,163.48,163.72,163.43,163.48,60757.0,161.4644,161.7014,161.415,161.4644,60757.0
2023-10-04 10:55:00,163.47,163.61,163.37,163.51,61339.0,161.4545,161.5928,161.3557,161.494,61339.0
2023-10-04 11:00:00,163.5,163.72,163.35,163.59,71246.0,161.4841,161.7014,161.336,161.573,71246.0
2023-10-04 11:05:00,163.6,163.76,163.5,163.69,40010.0,161.5829,161.7409,161.4841,161.6718,40010.0
2023-10-04 11:10:00,163.72,163.94,163.72,163.88,59978.0,161.7014,161.9187,161.7014,161.8595,59978.0
2023-10-04 11:15:00,163.85,164.29,163.85,164.28,46381.0,161.8298,162.2644,161.8298,162.2545,46381.0
2023-10-04 11:20:00,164.27,164.42,164.06,164.07,57320.0,162.2447,162.3928,162.0372,162.0471,57320.0
2023-10-04 11:25:00,164.07,164.31,164.07,164.23,47305.0,162.0471,162.2842,162.0471,162.2051,47305.0
2023-10-04 11:30:00,164.26,164.28,164.13,164.23,51802.0,162.2348,162.2545,162.1064,162.2051,51802.0
2023-10-04 11:35:00,164.23,164.45,164.13,164.38,36598.0,162.2051,162.4224,162.1064,162.3533,36598.0
2023-10-04 11:40:00,164.39,164.44,164.1,164.29,51025.0,162.3632,162.4126,162.0767,162.2644,51025.0
2023-10-04 11:45:00,164.29,164.65,164.19,164.49,70276.0,162.2644,162.62,162.1656,162.4619,70276.0
2023-10-04 11:50:00,164.48,164.58,164.3,164.52,81970.0,162.4521,162.5508,162.2743,162.4916,81970.0
2023-10-04 11:55:00,164.54,164.78,164.52,164.75,89057.0,162.5113,162.7484,162.4916,162.7187,89057.0
2023-10-04 12:00:00,164.74,164.78,164.4,164.43,55874.0,162.7089,162.7484,162.373,162.4027,55874.0
2023-10-04 12:05:00,164.42,164.51,164.34,164.43,31051.0,162.3928,162.4817,162.3138,162.4027,31051.0
2023-10-04 12:10:00,164.43,164.59,164.24,164.3,54055.0,162.4027,162.5607,162.215,162.2743,54055.0
2023-10-04 12:15:00,164.3,164.48,164.25,164.47,42588.0,162.2743,162.4521,162.2249,162.4422,42588.0
2023-10-04 12:20:00,164.47,164.62,164.26,164.27,50922.0,162.4422,162.5903,162.2348,162.2447,50922.0
2023-10-04 12:25:00,164.3,164.48,164.28,164.47,37648.0,162.2743,162.4521,162.2545,162.4422,37648.0
2023-10-04 12:30:00,164.48,164.6,164.4,164.51,45372.0,162.4521,162.5706,162.373,162.4817,45372.0
2023-10-04 12:35:00,164.5,164.53,164.36,164.42,29354.0,162.4718,162.5014,162.3335,162.3928,29354.0
2023-10-04 12:40:00,164.43,164.51,164.36,164.39,30339.0,162.4027,162.4817,162.3335,162.3632,30339.0
2023-10-04 12:45:00,164.4,164.63,164.39,164.6,41582.0,162.373,162.6002,162.3632,162.5706,41582.0
2023-10-04 12:50:00,164.6,164.65,164.47,164.53,34250.0,162.5706,162.62,162.4422,162.5014,34250.0
2023-10-04 12:55:00,164.52,164.59,164.41,164.51,30215.0,162.4916,162.5607,162.3829,162.4817,30215.0
2023-10-04 13:00:00,164.5,164.52,164.3,164.32,44071.0,162.4718,162.4916,162.2743,162.294,44071.0
2023-10-04 13:05:00,164.31,164.48,164.31,164.44,23259.0,162.2842,162.4521,162.2842,162.4126,23259.0
2023-10-04 13:10:00,164.45,164.46,164.28,164.28,27422.0,162.4224,162.4323,162.2545,162.2545,27422.0
2023-10-04 13:15:00,164.29,164.45,164.27,164.34,23304.0,162.2644,162.4224,162.2447,162.3138,23304.0
2023-10-04 13:20:00,164.35,164.41,164.11,164.18,31466.0,162.3237,162.3829,162.0866,162.1558,31466.0
2023-10-04 13:25:00,164.17,164.17,163.97,163.97,40430.0,162.1459,162.1459,161.9484,161.9484,40430.0
2023-10-04 13:30:00,163.99,164.07,163.85,164.0,57763.0,161.9681,162.0471,161.8298,161.978,57763.0
2023-10-04 13:35:00,164.01,164.04,163.92,164.03,74220.0,161.9879,162.0175,161.899,162.0076,74220.0
2023-10-04 13:40:00,164.03,164.05,163.86,164.05,39912.0,162.0076,162.0274,161.8397,162.0274,39912.0
2023-10-04 13:45:00,164.06,164.12,163.98,164.1,37441.0,162.0372,162.0965,161.9582,162.0767,37441.0
2023-10-04 13:50:00,164.1,164.1,163.75,163.79,33426.0,162.0767,162.0767,161.7311,161.7706,33426.0
2023-10-04 13:55:00,163.79,163.92,163.69,163.75,40665.0,161.7706,161.899,161.6718,161.7311,40665.0
2023-10-04 14:00:00,163.75,163.91,163.59,163.91,62201.0,161.7311,161.8891,161.573,161.8891,62201.0
2023-10-04 14:05:00,163.9,163.97,163.66,163.66,56545.0,161.8792,161.9484,161.6422,161.6422,56545.0
2023-10-04 14:10:00,163.68,163.92,163.66,163.87,40170.0,161.6619,161.899,161.6422,161.8496,40170.0
2023-10-04 14:15:00,163.89,164.04,163.89,164.01,46345.0,161.8693,162.0175,161.8693,161.9879,46345.0
2023-10-04 14:20:00,164.02,164.04,163.56,163.64,66435.0,161.9977,162.0175,161.5434,161.6224,66435.0
2023-10-04 14:25:00,163.63,164.01,163.6,163.98,227197.0,161.6125,161.9879,161.5829,161.9582,227197.0
2023-10-04 14:30:00,163.98,164.12,163.91,163.93,42417.0,161.9582,162.0965,161.8891,161.9088,42417.0
2023-10-04 14:35:00,163.93,164.1,163.83,164.09,48345.0,161.9088,162.0767,161.8101,162.0669,48345.0
2023-10-04 14:40:00,164.1,164.28,164.07,164.28,40567.0,162.0767,162.2545,162.0471,162.2545,40567.0
2023-10-04 14:45:00,164.27,164.35,164.19,164.2,47255.0,162.2447,162.3237,162.1656,162.1755,47255.0
2023-10-04 14:50:00,164.18,164.23,164.13,164.15,35952.0,162.1558,162.2051,162.1064,162.1261,35952.0
2023-10-04 14:55:00,164.16,164.38,164.13,164.32,43815.0,162.136,162.3533,162.1064,162.294,43815.0
2023-10-04 15:00:00,164.33,164.48,164.28,164.35,54259.0,162.3039,162.4521,162.2545,162.3237,54259.0
2023-10-04 15:05:00,164.36,164.51,164.27,164.49,32292.0,162.3335,162.4817,162.2447,162.4619,32292.0
2023-10-04 15:10:00,164.49,164.77,164.45,164.72,93634.0,162.4619,162.7385,162.4224,162.6891,93634.0
2023-10-04 15:15:00,164.71,165.0,164.69,164.88,79776.0,162.6792,162.9657,162.6595,162.8471,79776.0
2023-10-04 15:20:00,164.86,165.03,164.8,165.0,69445.0,162.8274,162.9953,162.7681,162.9657,69445.0
2023-10-04 15:25:00,164.99,165.05,164.87,164.91,87214.0,162.9558,163.015,162.8373,162.8768,87214.0
2023-10-04 15:30:00,164.92,165.14,164.89,165.09,116149.0,162.8866,163.1039,162.857,163.0545,116149.0
2023-10-04 15:35:00,165.09,165.35,165.08,165.23,113665.0,163.0545,163.3113,163.0447,163.1928,113665.0
2023-10-04 15:40:00,165.23,165.28,165.1,165.1,108273.0,163.1928,163.2422,163.0644,163.0644,108273.0
2023-10-04 15:45:00,165.08,165.23,164.98,164.99,98868.0,163.0447,163.1928,162.9459,162.9558,98868.0
2023-10-04 15:50:00,164.97,165.11,164.75,165.06,254588.0,162.936,163.0743,162.7187,163.0249,254588.0
2023-10-04 15:55:00,165.06,165.12,164.81,164.86,360723.0,163.0249,163.0842,162.778,162.8274,360723.0
2023-10-05 09:30:00,164.9,165.2,164.76,164.95,137084.0,162.8669,163.1632,162.7286,162.9163,137084.0
2023-10-05 09:35:00,164.98,165.13,164.68,164.68,122740.0,162.9459,163.094,162.6496,162.6496,122740.0
2023-10-05 09:40:00,164.66,164.68,164.41,164.63,50086.0,162.6298,162.6496,162.3829,162.6002,50086.0
2023-10-05 09:45:00,164.63,164.67,164.42,164.54,53627.0,162.6002,162.6397,162.3928,162.5113,53627.0
2023-10-05 09:50:00,164.53,164.63,164.15,164.2,36833.0,162.5014,162.6002,162.1261,162.1755,36833.0
2023-10-05 09:55:00,164.22,164.49,164.21,164.38,48891.0,162.1953,162.4619,162.1854,162.3533,48891.0
2023-10-05 10:00:00,164.4,164.42,163.82,163.92,105274.0,162.373,162.3928,161.8002,161.899,105274.0
2023-10-05 10:05:00,163.92,163.93,163.67,163.79,51749.0,161.899,161.9088,161.652,161.7706,51749.0
2023-10-05 10:10:00,163.77,163.92,163.65,163.89,39228.0,161.7508,161.899,161.6323,161.8693,39228.0
2023-10-05 10:15:00,163.88,163.99,163.69,163.96,40225.0,161.8595,161.9681,161.6718,161.9385,40225.0
2023-10-05 10:20:00,163.98,164.02,163.69,163.75,43404.0,161.9582,161.9977,161.6718,161.7311,43404.0
2023-10-05 10:25:00,163.76,164.2,163.76,164.12,44457.0,161.7409,162.1755,161.7409,162.0965,44457.0
2023-10-05 10:30:00,164.1,164.2,163.96,163.96,70111.0,162.0767,162.1755,161.9385,161.9385,70111.0
2023-10-05 10:35:00,163.96,163.99,163.32,163.36,59015.0,161.9385,161.9681,161.3064,161.3459,59015.0
2023-10-05 10:40:00,163.35,163.44,163.2,163.43,64664.0,161.336,161.4249,161.1878,161.415,64664.0
2023-10-05 10:45:00,163.42,163.48,163.22,163.24,58110.0,161.4051,161.4644,161.2076,161.2274,58110.0
2023-10-05 10:50:00,163.24,163.49,163.15,163.46,79972.0,161.2274,161.4743,161.1385,161.4446,79972.0
2023-10-05 10:55:00,163.48,163.53,163.27,163.38,48356.0,161.4644,161.5138,161.257,161.3656,48356.0
2023-10-05 11:00:00,163.37,163.52,163.2,163.36,49713.0,161.3557,161.5039,161.1878,161.3459,49713.0
2023-10-05 11:05:00,163.4,163.46,163.26,163.36,49972.0,161.3854,161.4446,161.2471,161.3459,49972.0
2023-10-05 11:10:00,163.41,163.55,163.32,163.46,38384.0,161.3953,161.5335,161.3064,161.4446,38384.0
2023-10-05 11:15:00,163.47,163.57,163.33,163.35,56289.0,161.4545,161.5533,161.3162,161.336,56289.0
2023-10-05 11:20:00,163.35,163.73,163.33,163.68,38402.0,161.336,161.7113,161.3162,161.6619,38402.0
2023-10-05 11:25:00,163.67,163.73,163.55,163.68,40526.0,161.652,161.7113,161.5335,161.6619,40526.0
2023-10-05 11:30:00,163.65,163.68,163.43,163.56,40869.0,161.6323,161.6619,161.415,161.5434,40869.0
2023-10-05 11:35:00,163.58,163.81,163.58,163.77,43754.0,161.5632,161.7903,161.5632,161.7508,43754.0
2023-10-05 11:40:00,163.76,163.83,163.58,163.58,34740.0,161.7409,161.8101,161.5632,161.5632,34740.0
2023-10-05 11:45:00,163.57,163.83,163.57,163.72,37692.0,161.5533,161.8101,161.5533,161.7014,37692.0
2023-10-05 11:50:00,163.71,164.06,163.64,164.06,131523.0,161.6916,162.0372,161.6224,162.0372,131523.0
2023-10-05 11:55:00,164.07,164.08,163.7,163.76,39544.0,162.0471,162.057,161.6817,161.7409,39544.0
2023-10-05 12:00:00,163.77,164.08,163.7,164.04,37628.0,161.7508,162.057,161.6817,162.0175,37628.0
2023-10-05 12:05:00,164.03,164.15,164.02,164.08,27108.0,162.0076,162.1261,161.9977,162.057,27108.0
2023-10-05 12:10:00,164.08,164.28,164.06,164.25,52456.0,162.057,162.2545,162.0372,162.2249,52456.0
2023-10-05 12:15:00,164.26,164.29,164.05,164.21,55782.0,162.2348,162.2644,162.0274,162.1854,55782.0
2023-10-05 12:20:00,164.22,164.31,164.14,164.14,38533.0,162.1953,162.2842,162.1163,162.1163,38533.0
2023-10-05 12:25:00,164.15,164.37,164.12,164.34,43641.0,162.1261,162.3434,162.0965,162.3138,43641.0
2023-10-05 12:30:00,164.36,164.46,164.19,164.21,43914.0,162.3335,162.4323,162.1656,162.1854,43914.0
2023-10-05 12:35:00,164.22,164.37,164.22,164.24,52031.0,162.1953,162.3434,162.1953,162.215,52031.0
2023-10-05 12:40:00,164.23,164.24,164.11,164.15,35119.0,162.2051,162.215,162.0866,162.1261,35119.0
2023-10-05 12:45:00,164.18,164.2,164.0,164.04,32084.0,162.1558,162.1755,161.978,162.0175,32084.0
2023-10-05 12:50:00,164.03,164.24,164.02,164.19,32845.0,162.0076,162.215,161.9977,162.1656,32845.0
2023-10-05 12:55:00,164.18,164.21,164.04,164.21,33826.0,162.1558,162.1854,162.0175,162.1854,33826.0
2023-10-05 13:00:00,164.21,164.27,164.05,164.09,30506.0,162.1854,162.2447,162.0274,162.0669,30506.0
2023-10-05 13:05:00,164.09,164.12,163.89,163.9,31127.0,162.0669,162.0965,161.8693,161.8792,31127.0
2023-10-05 13:10:00,163.9,164.25,163.89,164.2,41431.0,161.8792,162.2249,161.8693,162.1755,41431.0
2023-10-05 13:15:00,164.21,164.27,164.09,164.13,35074.0,162.1854,162.2447,162.0669,162.1064,35074.0
2023-10-05 13:20:00,164.14,164.3,164.08,164.23,26022.0,162.1163,162.2743,162.057,162.2051,26022.0
2023-10-05 13:25:00,164.22,164.36,164.19,164.35,40649.0,162.1953,162.3335,162.1656,162.3237,40649.0
2023-10-05 13:30:00,164.34,164.44,164.13,164.38,186406.0,162.3138,162.4126,162.1064,162.3533,186406.0
2023-10-05 13:35:00,164.38,164.71,164.37,164.69,107164.0,162.3533,162.6792,162.3434,162.6595,107164.0
2023-10-05 13:40:00,164.68,164.85,164.68,164.8,37802.0,162.6496,162.8175,162.6496,162.7681,37802.0
2023-10-05 13:45:00,164.81,164.91,164.79,164.84,36967.0,162.778,162.8768,162.7582,162.8076,36967.0
2023-10-05 13:50:00,164.84,164.95,164.72,164.75,35600.0,162.8076,162.9163,162.6891,162.7187,35600.0
2023-10-05 13:55:00,164.76,164.82,164.71,164.81,23282.0,162.7286,162.7879,162.6792,162.778,23282.0
2023-10-05 14:00:00,164.84,165.1,164.84,165.04,48394.0,162.8076,163.0644,162.8076,163.0052,48394.0
2023-10-05 14:05:00,165.03,165.05,164.84,164.87,33968.0,162.9953,163.015,162.8076,162.8373,33968.0
2023-10-05 14:10:00,164.87,164.91,164.75,164.9,32100.0,162.8373,162.8768,162.7187,162.8669,32100.0
2023-10-05 14:15:00,164.91,165.07,164.91,164.98,40065.0,162.8768,163.0348,162.8768,162.9459,40065.0
2023-10-05 14:20:00,165.01,165.01,164.86,164.88,39145.0,162.9755,162.9755,162.8274,162.8471,39145.0
2023-10-05 14:25:00,164.86,164.93,164.75,164.89,27730.0,162.8274,162.8965,162.7187,162.857,27730.0
2023-10-05 14:30:00,164.91,165.19,164.88,165.18,59713.0,162.8768,163.1533,162.8471,163.1434,59713.0
2023-10-05 14:35:00,165.16,165.34,165.08,165.32,101989.0,163.1237,163.3015,163.0447,163.2817,101989.0
2023-10-05 14:40:00,165.31,165.39,165.17,165.23,123394.0,163.2718,163.3508,163.1336,163.1928,123394.0
2023-10-05 14:45:00,165.23,165.3,165.19,165.24,56796.0,163.1928,163.262,163.1533,163.2027,56796.0
2023-10-05 14:50:00,165.26,165.33,165.24,165.25,36743.0,163.2224,163.2916,163.2027,163.2126,36743.0
2023-10-05 14:55:00,165.25,165.35,165.18,165.33,42658.0,163.2126,163.3113,163.1434,163.2916,42658.0
2023-10-05 15:00:00,165.34,165.4,165.18,165.25,41693.0,163.3015,163.3607,163.1434,163.2126,41693.0
2023-10-05 15:05:00,165.27,165.31,165.19,165.21,23444.0,163.2323,163.2718,163.1533,163.1731,23444.0
2023-10-05 15:10:00,165.23,165.25,165.0,165.16,51437.0,163.1928,163.2126,162.9657,163.1237,51437.0
2023-10-05 15:15:00,165.16,165.24,165.07,165.12,61135.0,163.1237,163.2027,163.0348,163.0842,61135.0
2023-10-05 15:20:00,165.12,165.17,164.95,165.03,85237.0,163.0842,163.1336,162.9163,162.9953,85237.0
2023-10-05 15:25:00,165.05,165.24,165.05,165.24,47072.0,163.015,163.2027,163.015,163.2027,47072.0
2023-10-05 15:30:00,165.24,165.29,165.15,165.18,54736.0,163.2027,163.2521,163.1138,163.1434,54736.0
2023-10-05 15:35:00,165.19,165.24,165.11,165.16,67189.0,163.1533,163.2027,163.0743,163.1237,67189.0
2023-10-05 15:40:00,165.16,165.23,165.11,165.15,88002.0,163.1237,163.1928,163.0743,163.1138,88002.0
2023-10-05 15:45:00,165.14,165.32,165.1,165.29,93322.0,163.1039,163.2817,163.0644,163.2521,93322.0
2023-10-05 15:50:00,165.28,165.37,165.12,165.17,167411.0,163.2422,163.3311,163.0842,163.1336,167411.0
2023-10-05 15:55:00,165.17,165.27,165.02,165.13,353443.0,163.1336,163.2323,162.9854,163.094,353443.0
2023-10-06 09:30:00,164.0,164.86,163.99,164.44,207320.0,161.978,162.8274,161.9681,162.4126,207320.0
2023-10-06 09:35:00,164.44,164.59,163.76,163.85,94923.0,162.4126,162.5607,161.7409,161.8298,94923.0
2023-10-06 09:40:00,163.84,164.18,163.52,164.01,111557.0,161.82,162.1558,161.5039,161.9879,111557.0
2023-10-06 09:45:00,164.01,164.62,163.92,164.04,151764.0,161.9879,162.5903,161.899,162.0175,151764.0
2023-10-06 09:50:00,164.05,164.37,163.99,164.22,85603.0,162.0274,162.3434,161.9681,162.1953,85603.0
2023-10-06 09:55:00,164.24,164.37,163.88,164.32,106358.0,162.215,162.3434,161.8595,162.294,106358.0
2023-10-06 10:00:00,164.33,164.34,163.86,164.07,85940.0,162.3039,162.3138,161.8397,162.0471,85940.0
2023-10-06 10:05:00,164.08,164.16,163.77,164.05,80249.0,162.057,162.136,161.7508,162.0274,80249.0
2023-10-06 10:10:00,164.03,164.77,164.03,164.66,103995.0,162.0076,162.7385,162.0076,162.6298,103995.0
2023-10-06 10:15:00,164.65,164.85,164.54,164.57,63059.0,162.62,162.8175,162.5113,162.541,63059.0
2023-10-06 10:20:00,164.56,165.22,164.32,165.22,108378.0,162.5311,163.1829,162.294,163.1829,108378.0
2023-10-06 10:25:00,165.23,165.48,165.17,165.44,99561.0,163.1928,163.4397,163.1336,163.4002,99561.0
2023-10-06 10:30:00,165.47,165.89,165.46,165.72,129918.0,163.4299,163.8447,163.42,163.6768,129918.0
2023-10-06 10:35:00,165.75,165.95,165.61,165.76,139003.0,163.7064,163.9039,163.5681,163.7163,139003.0
2023-10-06 10:40:00,165.75,165.91,165.58,165.87,173185.0,163.7064,163.8644,163.5385,163.8249,173185.0
2023-10-06 10:45:00,165.9,166.13,165.84,165.92,137907.0,163.8546,164.0817,163.7953,163.8743,137907.0
2023-10-06 10:50:00,165.94,166.09,165.75,165.77,127016.0,163.8941,164.0422,163.7064,163.7262,127016.0
2023-10-06 10:55:00,165.79,166.01,165.62,165.94,62992.0,163.7459,163.9632,163.578,163.8941,62992.0
2023-10-06 11:00:00,165.95,166.28,165.89,166.25,87699.0,163.9039,164.2299,163.8447,164.2002,87699.0
2023-10-06 11:05:00,166.24,166.46,166.1,166.36,96290.0,164.1904,164.4077,164.0521,164.3089,96290.0
2023-10-06 11:10:00,166.39,166.54,166.31,166.37,117044.0,164.3385,164.4867,164.2595,164.3188,117044.0
2023-10-06 11:15:00,166.35,166.53,166.25,166.28,133371.0,164.299,164.4768,164.2002,164.2299,133371.0
2023-10-06 11:20:00,166.29,166.41,166.22,166.41,57008.0,164.2397,164.3583,164.1706,164.3583,57008.0
2023-10-06 11:25:00,166.42,166.76,166.36,166.46,164701.0,164.3681,164.704,164.3089,164.4077,164701.0
2023-10-06 11:30:00,166.47,167.04,166.45,167.04,103662.0,164.4175,164.9805,164.3978,164.9805,103662.0
2023-10-06 11:35:00,167.05,167.25,166.97,167.18,72328.0,164.9904,165.1879,164.9114,165.1188,72328.0
2023-10-06 11:40:00,167.18,167.46,167.18,167.3,84813.0,165.1188,165.3953,165.1188,165.2373,84813.0
2023-10-06 11:45:00,167.31,167.53,167.2,167.51,96786.0,165.2472,165.4645,165.1385,165.4447,96786.0
2023-10-06 11:50:00,167.52,167.56,167.38,167.52,82441.0,165.4546,165.4941,165.3163,165.4546,82441.0
2023-10-06 11:55:00,167.5,167.84,167.47,167.79,90635.0,165.4348,165.7706,165.4052,165.7213,90635.0
2023-10-06 12:00:00,167.81,168.02,167.74,167.81,128826.0,165.741,165.9484,165.6719,165.741,128826.0
2023-10-06 12:05:00,167.84,167.91,167.75,167.78,74450.0,165.7706,165.8398,165.6817,165.7114,74450.0
2023-10-06 12:10:00,167.78,167.81,167.63,167.65,77938.0,165.7114,165.741,165.5632,165.583,77938.0
2023-10-06 12:15:00,167.67,167.71,167.6,167.64,57818.0,165.6027,165.6422,165.5336,165.5731,57818.0
2023-10-06 12:20:00,167.65,167.65,167.35,167.45,43490.0,165.583,165.583,165.2867,165.3854,43490.0
2023-10-06 12:25:00,167.43,167.66,167.35,167.56,70387.0,165.3657,165.5929,165.2867,165.4941,70387.0
2023-10-06 12:30:00,167.64,167.69,167.44,167.45,38666.0,165.5731,165.6225,165.3756,165.3854,38666.0
2023-10-06 12:35:00,167.44,167.62,167.4,167.53,25523.0,165.3756,165.5533,165.3361,165.4645,25523.0
2023-10-06 12:40:00,167.52,167.76,167.5,167.73,43835.0,165.4546,165.6916,165.4348,165.662,43835.0
2023-10-06 12:45:00,167.73,167.85,167.72,167.74,31027.0,165.662,165.7805,165.6521,165.6719,31027.0
2023-10-06 12:50:00,167.77,167.82,167.59,167.67,44965.0,165.7015,165.7509,165.5237,165.6027,44965.0
2023-10-06 12:55:00,167.67,167.73,167.61,167.68,82027.0,165.6027,165.662,165.5435,165.6126,82027.0
2023-10-06 13:00:00,167.69,167.79,167.63,167.68,17752.0,165.6225,165.7213,165.5632,165.6126,17752.0
2023-10-06 13:05:00,167.68,167.74,167.59,167.69,15495.0,165.6126,165.6719,165.5237,165.6225,15495.0
2023-10-06 13:10:00,167.69,167.96,167.56,167.94,62140.0,165.6225,165.8892,165.4941,165.8694,62140.0
2023-10-06 13:15:00,167.96,168.01,167.89,168.0,45504.0,165.8892,165.9385,165.82,165.9287,45504.0
2023-10-06 13:20:00,168.02,168.25,167.98,168.19,85042.0,165.9484,166.1756,165.9089,166.1163,85042.0
2023-10-06 13:25:00,168.19,168.2,168.06,168.11,31468.0,166.1163,166.1262,165.9879,166.0373,31468.0
2023-10-06 13:30:00,168.13,168.25,168.1,168.23,33776.0,166.0571,166.1756,166.0274,166.1558,33776.0
2023-10-06 13:35:00,168.24,168.26,168.08,168.26,57168.0,166.1657,166.1855,166.0077,166.1855,57168.0
2023-10-06 13:40:00,168.26,168.3,168.04,168.1,62483.0,166.1855,166.225,165.9682,166.0274,62483.0
2023-10-06 13:45:00,168.1,168.18,168.02,168.14,30912.0,166.0274,166.1064,165.9484,166.0669,30912.0
2023-10-06 13:50:00,168.15,168.19,168.1,168.13,266680.0,166.0768,166.1163,166.0274,166.0571,266680.0
2023-10-06 13:55:00,168.12,168.28,168.12,168.25,136663.0,166.0472,166.2052,166.0472,166.1756,136663.0
2023-10-06 14:00:00,168.25,168.28,168.11,168.21,54938.0,166.1756,166.2052,166.0373,166.1361,54938.0
2023-10-06 14:05:00,168.21,168.25,168.04,168.22,53181.0,166.1361,166.1756,165.9682,166.146,53181.0
2023-10-06 14:10:00,168.22,168.35,168.22,168.24,57139.0,166.146,166.2743,166.146,166.1657,57139.0
2023-10-06 14:15:00,168.25,168.29,168.17,168.21,48198.0,166.1756,166.2151,166.0966,166.1361,48198.0
2023-10-06 14:20:00,168.21,168.37,168.2,168.34,75424.0,166.1361,166.2941,166.1262,166.2645,75424.0
2023-10-06 14:25:00,168.33,168.54,168.33,168.53,66018.0,166.2546,166.462,166.2546,166.4521,66018.0
2023-10-06 14:30:00,168.52,168.54,168.43,168.51,33331.0,166.4423,166.462,166.3534,166.4324,33331.0
2023-10-06 14:35:00,168.5,168.66,168.49,168.65,95710.0,166.4225,166.5805,166.4126,166.5706,95710.0
2023-10-06 14:40:00,168.64,168.71,168.58,168.63,41696.0,166.5608,166.6299,166.5015,166.5509,41696.0
2023-10-06 14:45:00,168.63,168.7,168.58,168.64,34406.0,166.5509,166.62,166.5015,166.5608,34406.0
2023-10-06 14:50:00,168.63,168.66,168.51,168.59,24776.0,166.5509,166.5805,166.4324,166.5114,24776.0
2023-10-06 14:55:00,168.58,168.64,168.5,168.62,36911.0,166.5015,166.5608,166.4225,166.541,36911.0
2023-10-06 15:00:00,168.62,168.63,168.51,168.53,25289.0,166.541,166.5509,166.4324,166.4521,25289.0
2023-10-06 15:05:00,168.52,168.76,168.5,168.73,69532.0,166.4423,166.6793,166.4225,166.6497,69532.0
2023-10-06 15:10:00,168.71,168.71,168.54,168.58,41953.0,166.6299,166.6299,166.462,166.5015,41953.0
2023-10-06 15:15:00,168.59,168.64,168.53,168.59,39558.0,166.5114,166.5608,166.4521,166.5114,39558.0
2023-10-06 15:20:00,168.59,168.78,168.57,168.74,42053.0,166.5114,166.699,166.4916,166.6595,42053.0
2023-10-06 15:25:00,168.74,168.89,168.7,168.87,47529.0,166.6595,166.8077,166.62,166.7879,47529.0
2023-10-06 15:30:00,168.87,168.92,168.68,168.76,42209.0,166.7879,166.8373,166.6003,166.6793,42209.0
2023-10-06 15:35:00,168.74,168.91,168.7,168.9,47694.0,166.6595,166.8274,166.62,166.8176,47694.0
2023-10-06 15:40:00,168.93,168.95,168.66,168.67,46920.0,166.8472,166.867,166.5805,166.5904,46920.0
2023-10-06 15:45:00,168.66,168.74,168.62,168.66,76661.0,166.5805,166.6595,166.541,166.5805,76661.0
2023-10-06 15:50:00,168.63,168.67,168.27,168.28,184061.0,166.5509,166.5904,166.1953,166.2052,184061.0
2023-10-06 15:55:00,168.26,168.39,168.19,168.26,214493.0,166.1855,166.3139,166.1163,166.1855,214493.0
2023-10-09 09:30:00,167.19,167.22,166.62,166.71,209380.0,165.1287,165.1583,164.5657,164.6546,209380.0
2023-10-09 09:35:00,166.7,167.0,166.42,166.94,198894.0,164.6447,164.941,164.3681,164.8817,198894.0
2023-10-09 09:40:00,166.91,167.51,166.8,167.5,134684.0,164.8521,165.4447,164.7435,165.4348,134684.0
2023-10-09 09:45:00,167.49,167.76,167.32,167.72,135573.0,165.425,165.6916,165.257,165.6521,135573.0
2023-10-09 09:50:00,167.73,167.76,167.39,167.59,76058.0,165.662,165.6916,165.3262,165.5237,76058.0
2023-10-09 09:55:00,167.59,167.69,167.47,167.61,47635.0,165.5237,165.6225,165.4052,165.5435,47635.0
2023-10-09 10:00:00,167.6,167.81,166.97,167.0,91796.0,165.5336,165.741,164.9114,164.941,91796.0
2023-10-09 10:05:00,167.02,167.35,166.98,167.27,30247.0,164.9607,165.2867,164.9212,165.2077,30247.0
2023-10-09 10:10:00,167.29,167.51,167.22,167.39,34277.0,165.2274,165.4447,165.1583,165.3262,34277.0
2023-10-09 10:15:00,167.42,167.62,167.38,167.58,21104.0,165.3558,165.5533,165.3163,165.5138,21104.0
2023-10-09 10:20:00,167.55,167.83,167.41,167.79,151065.0,165.4842,165.7608,165.3459,165.7213,151065.0
2023-10-09 10:25:00,167.8,167.8,167.36,167.43,43951.0,165.7311,165.7311,165.2966,165.3657,43951.0
2023-10-09 10:30:00,167.42,167.52,167.31,167.4,39406.0,165.3558,165.4546,165.2472,165.3361,39406.0
2023-10-09 10:35:00,167.4,167.42,167.02,167.11,46847.0,165.3361,165.3558,164.9607,165.0496,46847.0
2023-10-09 10:40:00,167.11,167.33,166.98,167.29,55301.0,165.0496,165.2669,164.9212,165.2274,55301.0
2023-10-09 10:45:00,167.28,167.32,166.87,166.89,47097.0,165.2175,165.257,164.8126,164.8323,47097.0
2023-10-09 10:50:00,166.89,167.15,166.88,167.1,34037.0,164.8323,165.0891,164.8225,165.0398,34037.0
2023-10-09 10:55:00,167.1,167.22,167.03,167.04,39609.0,165.0398,165.1583,164.9706,164.9805,39609.0
2023-10-09 11:00:00,167.04,167.12,166.93,167.09,26536.0,164.9805,165.0595,164.8719,165.0299,26536.0
2023-10-09 11:05:00,167.08,167.08,166.76,166.79,46705.0,165.02,165.02,164.704,164.7336,46705.0
2023-10-09 11:10:00,166.78,166.93,166.66,166.83,29114.0,164.7237,164.8719,164.6052,164.7731,29114.0
2023-10-09 11:15:00,166.83,167.05,166.83,167.05,18664.0,164.7731,164.9904,164.7731,164.9904,18664.0
2023-10-09 11:20:00,167.07,167.22,167.0,167.18,57069.0,165.0101,165.1583,164.941,165.1188,57069.0
2023-10-09 11:25:00,167.18,167.45,167.14,167.41,30067.0,165.1188,165.3854,165.0793,165.3459,30067.0
2023-10-09 11:30:00,167.41,167.52,167.41,167.5,25039.0,165.3459,165.4546,165.3459,165.4348,25039.0
2023-10-09 11:35:00,167.45,167.57,167.44,167.51,37480.0,165.3854,165.504,165.3756,165.4447,37480.0
2023-10-09 11:40:00,167.53,167.56,167.44,167.5,34979.0,165.4645,165.4941,165.3756,165.4348,34979.0
2023-10-09 11:45:00,167.52,167.52,167.31,167.51,78898.0,165.4546,165.4546,165.2472,165.4447,78898.0
2023-10-09 11:50:00,167.51,167.55,167.49,167.52,17440.0,165.4447,165.4842,165.425,165.4546,17440.0
2023-10-09 11:55:00,167.51,167.66,167.49,167.64,17475.0,165.4447,165.5929,165.425,165.5731,17475.0
2023-10-09 12:00:00,167.65,167.75,167.59,167.67,67466.0,165.583,165.6817,165.5237,165.6027,67466.0
2023-10-09 12:05:00,167.68,167.92,167.68,167.85,28517.0,165.6126,165.8497,165.6126,165.7805,28517.0
2023-10-09 12:10:00,167.85,167.88,167.77,167.8,22958.0,165.7805,165.8101,165.7015,165.7311,22958.0
2023-10-09 12:15:00,167.81,168.0,167.81,168.0,30363.0,165.741,165.9287,165.741,165.9287,30363.0
2023-10-09 12:20:00,168.01,168.23,167.97,168.07,61783.0,165.9385,166.1558,165.899,165.9978,61783.0
2023-10-09 12:25:00,168.06,168.07,167.89,167.89,56759.0,165.9879,165.9978,165.82,165.82,56759.0
2023-10-09 12:30:00,167.9,168.06,167.9,168.02,24244.0,165.8299,165.9879,165.8299,165.9484,24244.0
2023-10-09 12:35:00,168.05,168.06,167.88,167.92,25999.0,165.978,165.9879,165.8101,165.8497,25999.0
2023-10-09 12:40:00,167.95,167.99,167.79,167.81,19165.0,165.8793,165.9188,165.7213,165.741,19165.0
2023-10-09 12:45:00,167.81,167.96,167.75,167.93,30343.0,165.741,165.8892,165.6817,165.8595,30343.0
2023-10-09 12:50:00,167.95,167.99,167.85,167.92,30285.0,165.8793,165.9188,165.7805,165.8497,30285.0
2023-10-09 12:55:00,167.91,167.95,167.73,167.88,24591.0,165.8398,165.8793,165.662,165.8101,24591.0
2023-10-09 13:00:00,167.9,168.04,167.88,167.96,52532.0,165.8299,165.9682,165.8101,165.8892,52532.0
2023-10-09 13:05:00,167.97,168.04,167.93,168.04,11515.0,165.899,165.9682,165.8595,165.9682,11515.0
2023-10-09 13:10:00,168.07,168.07,167.95,167.99,18254.0,165.9978,165.9978,165.8793,165.9188,18254.0
2023-10-09 13:15:00,167.98,168.08,167.98,168.06,8968.0,165.9089,166.0077,165.9089,165.9879,8968.0
2023-10-09 13:20:00,168.04,168.07,167.99,168.07,18141.0,165.9682,165.9978,165.9188,165.9978,18141.0
2023-10-09 13:25:00,168.1,168.39,168.1,168.38,12277.0,166.0274,166.3139,166.0274,166.304,12277.0
2023-10-09 13:30:00,168.4,168.63,168.39,168.62,49443.0,166.3237,166.5509,166.3139,166.541,49443.0
2023-10-09 13:35:00,168.62,168.72,168.55,168.7,38424.0,166.541,166.6398,166.4719,166.62,38424.0
2023-10-09 13:40:00,168.71,169.04,168.7,168.97,36748.0,166.6299,166.9558,166.62,166.8867,36748.0
2023-10-09 13:45:00,168.97,169.16,168.9,169.01,33923.0,166.8867,167.0744,166.8176,166.9262,33923.0
2023-10-09 13:50:00,169.0,169.13,168.97,169.07,35549.0,166.9163,167.0447,166.8867,166.9855,35549.0
2023-10-09 13:55:00,169.06,169.19,169.02,169.18,83131.0,166.9756,167.104,166.9361,167.0941,83131.0
2023-10-09 14:00:00,169.19,169.21,169.0,169.12,163440.0,167.104,167.1237,166.9163,167.0349,163440.0
2023-10-09 14:05:00,169.11,169.35,169.07,169.24,33387.0,167.025,167.262,166.9855,167.1534,33387.0
2023-10-09 14:10:00,169.24,169.27,169.11,169.12,31369.0,167.1534,167.183,167.025,167.0349,31369.0
2023-10-09 14:15:00,169.12,169.2,169.09,169.11,30379.0,167.0349,167.1139,167.0052,167.025,30379.0
2023-10-09 14:20:00,169.12,169.16,169.06,169.13,29918.0,167.0349,167.0744,166.9756,167.0447,29918.0
2023-10-09 14:25:00,169.11,169.16,169.03,169.15,35997.0,167.025,167.0744,166.946,167.0645,35997.0
2023-10-09 14:30:00,169.16,169.2,168.97,168.98,44739.0,167.0744,167.1139,166.8867,166.8966,44739.0
2023-10-09 14:35:00,168.98,169.05,168.8,169.05,30513.0,166.8966,166.9657,166.7188,166.9657,30513.0
2023-10-09 14:40:00,169.04,169.31,169.03,169.27,34451.0,166.9558,167.2225,166.946,167.183,34451.0
2023-10-09 14:45:00,169.28,169.28,169.13,169.15,25828.0,167.1929,167.1929,167.0447,167.0645,25828.0
2023-10-09 14:50:00,169.18,169.26,169.1,169.25,36133.0,167.0941,167.1731,167.0151,167.1633,36133.0
2023-10-09 14:55:00,169.25,169.35,169.16,169.18,54478.0,167.1633,167.262,167.0744,167.0941,54478.0
2023-10-09 15:00:00,169.18,169.27,169.02,169.18,108829.0,167.0941,167.183,166.9361,167.0941,108829.0
2023-10-09 15:05:00,169.17,169.29,169.15,169.21,32220.0,167.0842,167.2028,167.0645,167.1237,32220.0
2023-10-09 15:10:00,169.21,169.29,169.09,169.09,64304.0,167.1237,167.2028,167.0052,167.0052,64304.0
2023-10-09 15:15:00,169.1,169.12,168.97,169.02,145824.0,167.0151,167.0349,166.8867,166.9361,145824.0
2023-10-09 15:20:00,169.01,169.14,168.99,169.1,44043.0,166.9262,167.0546,166.9065,167.0151,44043.0
2023-10-09 15:25:00,169.1,169.21,169.07,169.13,40397.0,167.0151,167.1237,166.9855,167.0447,40397.0
2023-10-09 15:30:00,169.13,169.15,168.97,169.0,44432.0,167.0447,167.0645,166.8867,166.9163,44432.0
2023-10-09 15:35:00,168.99,169.08,168.94,169.02,70204.0,166.9065,166.9953,166.8571,166.9361,70204.0
2023-10-09 15:40:00,169.02,169.09,168.94,168.97,62264.0,166.9361,167.0052,166.8571,166.8867,62264.0
2023-10-09 15:45:00,168.95,169.05,168.9,169.03,109711.0,166.867,166.9657,166.8176,166.946,109711.0
2023-10-09 15:50:00,169.04,169.09,168.85,169.04,238622.0,166.9558,167.0052,166.7682,166.9558,238622.0
2023-10-09 15:55:00,169.05,169.18,169.05,169.12,456653.0,166.9657,167.0941,166.9657,167.0349,456653.0
2023-10-10 09:30:00,169.06,169.39,168.94,168.96,181290.0,166.9756,167.3015,166.8571,166.8768,181290.0
2023-10-10 09:35:00,168.97,169.1,168.74,168.87,188246.0,166.8867,167.0151,166.6595,166.7879,188246.0
2023-10-10 09:40:00,168.87,169.36,168.83,169.11,91027.0,166.7879,167.2719,166.7484,167.025,91027.0
2023-10-10 09:45:00,169.11,169.2,168.81,168.85,81633.0,167.025,167.1139,166.7287,166.7682,81633.0
2023-10-10 09:50:00,168.86,169.15,168.85,169.11,64594.0,166.7781,167.0645,166.7682,167.025,64594.0
2023-10-10 09:55:00,169.12,169.42,169.03,169.42,73773.0,167.0349,167.3312,166.946,167.3312,73773.0
2023-10-10 10:00:00,169.44,169.78,169.43,169.7,70745.0,167.3509,167.6867,167.341,167.6077,70745.0
2023-10-10 10:05:00,169.68,169.72,169.43,169.44,48296.0,167.588,167.6275,167.341,167.3509,48296.0
2023-10-10 10:10:00,169.42,169.63,169.33,169.62,70031.0,167.3312,167.5386,167.2423,167.5287,70031.0
2023-10-10 10:15:00,169.63,169.72,169.52,169.69,80530.0,167.5386,167.6275,167.4299,167.5978,80530.0
2023-10-10 10:20:00,169.68,169.73,169.53,169.71,40866.0,167.588,167.6373,167.4398,167.6176,40866.0
2023-10-10 10:25:00,169.72,169.9,169.62,169.81,78782.0,167.6275,167.8052,167.5287,167.7163,78782.0
2023-10-10 10:30:00,169.83,170.14,169.76,170.08,96007.0,167.7361,168.0423,167.667,167.983,96007.0
2023-10-10 10:35:00,170.08,170.21,170.02,170.02,117250.0,167.983,168.1114,167.9238,167.9238,117250.0
2023-10-10 10:40:00,170.02,170.13,170.01,170.02,39389.0,167.9238,168.0324,167.9139,167.9238,39389.0
2023-10-10 10:45:00,170.02,170.04,169.86,169.9,43850.0,167.9238,167.9435,167.7657,167.8052,43850.0
2023-10-10 10:50:00,169.96,170.17,169.95,170.07,69634.0,167.8645,168.0719,167.8546,167.9731,69634.0
2023-10-10 10:55:00,170.05,170.07,169.95,170.03,50231.0,167.9534,167.9731,167.8546,167.9336,50231.0
2023-10-10 11:00:00,170.03,170.18,169.95,170.17,44548.0,167.9336,168.0818,167.8546,168.0719,44548.0
2023-10-10 11:05:00,170.17,170.36,169.96,169.97,162300.0,168.0719,168.2596,167.8645,167.8744,162300.0
2023-10-10 11:10:00,169.98,170.23,169.93,170.22,46329.0,167.8843,168.1312,167.8349,168.1213,46329.0
2023-10-10 11:15:00,170.22,170.47,170.21,170.46,85940.0,168.1213,168.3682,168.1114,168.3583,85940.0
2023-10-10 11:20:00,170.46,170.46,170.36,170.45,37601.0,168.3583,168.3583,168.2596,168.3485,37601.0
2023-10-10 11:25:00,170.46,170.47,170.35,170.4,33215.0,168.3583,168.3682,168.2497,168.2991,33215.0
2023-10-10 11:30:00,170.4,170.5,170.34,170.48,46448.0,168.2991,168.3978,168.2398,168.3781,46448.0
2023-10-10 11:35:00,170.47,170.49,170.28,170.4,35530.0,168.3682,168.388,168.1806,168.2991,35530.0
2023-10-10 11:40:00,170.4,170.61,170.39,170.56,39266.0,168.2991,168.5065,168.2892,168.4571,39266.0
2023-10-10 11:45:00,170.59,170.61,170.53,170.58,49634.0,168.4867,168.5065,168.4275,168.4769,49634.0
2023-10-10 11:50:00,170.59,170.66,170.58,170.66,25008.0,168.4867,168.5559,168.4769,168.5559,25008.0
2023-10-10 11:55:00,170.66,170.71,170.58,170.59,60166.0,168.5559,168.6053,168.4769,168.4867,60166.0
2023-10-10 12:00:00,170.58,170.62,170.48,170.49,44496.0,168.4769,168.5164,168.3781,168.388,44496.0
2023-10-10 12:05:00,170.5,170.54,170.43,170.5,28299.0,168.3978,168.4373,168.3287,168.3978,28299.0
2023-10-10 12:10:00,170.51,170.54,170.45,170.49,30323.0,168.4077,168.4373,168.3485,168.388,30323.0
2023-10-10 12:15:00,170.5,170.55,170.46,170.55,21852.0,168.3978,168.4472,168.3583,168.4472,21852.0
2023-10-10 12:20:00,170.54,170.54,170.29,170.37,32972.0,168.4373,168.4373,168.1904,168.2694,32972.0
2023-10-10 12:25:00,170.37,170.51,170.36,170.49,85676.0,168.2694,168.4077,168.2596,168.388,85676.0
2023-10-10 12:30:00,170.5,170.52,170.42,170.43,15568.0,168.3978,168.4176,168.3188,168.3287,15568.0
2023-10-10 12:35:00,170.43,170.45,170.3,170.43,36770.0,168.3287,168.3485,168.2003,168.3287,36770.0
2023-10-10 12:40:00,170.42,170.45,170.33,170.41,36308.0,168.3188,168.3485,168.2299,168.3089,36308.0
2023-10-10 12:45:00,170.42,170.49,170.33,170.33,32020.0,168.3188,168.388,168.2299,168.2299,32020.0
2023-10-10 12:50:00,170.34,170.55,170.34,170.54,41512.0,168.2398,168.4472,168.2398,168.4373,41512.0
2023-10-10 12:55:00,170.52,170.54,170.39,170.48,40991.0,168.4176,168.4373,168.2892,168.3781,40991.0
2023-10-10 13:00:00,170.48,170.48,169.8,169.8,135061.0,168.3781,168.3781,167.7065,167.7065,135061.0
2023-10-10 13:05:00,169.79,169.81,169.44,169.52,195582.0,167.6966,167.7163,167.3509,167.4299,195582.0
2023-10-10 13:10:00,169.53,169.62,169.23,169.25,72834.0,167.4398,167.5287,167.1435,167.1633,72834.0
2023-10-10 13:15:00,169.24,169.31,169.12,169.28,70971.0,167.1534,167.2225,167.0349,167.1929,70971.0
2023-10-10 13:20:00,169.28,169.46,169.22,169.34,74383.0,167.1929,167.3707,167.1336,167.2521,74383.0
2023-10-10 13:25:00,169.33,169.41,169.21,169.41,28117.0,167.2423,167.3213,167.1237,167.3213,28117.0
2023-10-10 13:30:00,169.43,169.47,169.22,169.33,61669.0,167.341,167.3805,167.1336,167.2423,61669.0
2023-10-10 13:35:00,169.33,169.56,169.33,169.44,32842.0,167.2423,167.4694,167.2423,167.3509,32842.0
2023-10-10 13:40:00,169.44,169.58,169.42,169.53,59466.0,167.3509,167.4892,167.3312,167.4398,59466.0
2023-10-10 13:45:00,169.54,169.58,169.45,169.52,50147.0,167.4497,167.4892,167.3608,167.4299,50147.0
2023-10-10 13:50:00,169.51,169.55,169.25,169.46,47541.0,167.42,167.4596,167.1633,167.3707,47541.0
2023-10-10 13:55:00,169.47,169.58,169.42,169.44,32729.0,167.3805,167.4892,167.3312,167.3509,32729.0
2023-10-10 14:00:00,169.43,169.58,169.38,169.54,80601.0,167.341,167.4892,167.2916,167.4497,80601.0
2023-10-10 14:05:00,169.53,169.53,169.34,169.36,83742.0,167.4398,167.4398,167.2521,167.2719,83742.0
2023-10-10 14:10:00,169.35,169.49,169.29,169.29,101235.0,167.262,167.4003,167.2028,167.2028,101235.0
2023-10-10 14:15:00,169.28,169.53,169.27,169.51,52201.0,167.1929,167.4398,167.183,167.42,52201.0
2023-10-10 14:20:00,169.51,169.56,169.33,169.35,40568.0,167.42,167.4694,167.2423,167.262,40568.0
2023-10-10 14:25:00,169.33,169.57,169.19,169.34,42700.0,167.2423,167.4793,167.104,167.2521,42700.0
2023-10-10 14:30:00,169.35,169.53,169.31,169.5,33698.0,167.262,167.4398,167.2225,167.4102,33698.0
2023-10-10 14:35:00,169.5,169.58,169.34,169.47,66746.0,167.4102,167.4892,167.2521,167.3805,66746.0
2023-10-10 14:40:00,169.44,169.52,169.37,169.49,90587.0,167.3509,167.4299,167.2818,167.4003,90587.0
2023-10-10 14:45:00,169.5,169.74,169.5,169.53,71754.0,167.4102,167.6472,167.4102,167.4398,71754.0
2023-10-10 14:50:00,169.54,169.54,169.27,169.27,88316.0,167.4497,167.4497,167.183,167.183,88316.0
2023-10-10 14:55:00,169.25,169.39,169.19,169.38,61122.0,167.1633,167.3015,167.104,167.2916,61122.0
2023-10-10 15:00:00,169.38,169.56,169.33,169.55,72673.0,167.2916,167.4694,167.2423,167.4596,72673.0
2023-10-10 15:05:00,169.55,169.6,169.46,169.57,45503.0,167.4596,167.5089,167.3707,167.4793,45503.0
2023-10-10 15:10:00,169.57,169.57,169.42,169.46,42889.0,167.4793,167.4793,167.3312,167.3707,42889.0
2023-10-10 15:15:00,169.46,169.65,169.43,169.55,46474.0,167.3707,167.5583,167.341,167.4596,46474.0
2023-10-10 15:20:00,169.54,169.65,169.4,169.64,70259.0,167.4497,167.5583,167.3114,167.5484,70259.0
2023-10-10 15:25:00,169.63,169.69,169.59,169.6,34613.0,167.5386,167.5978,167.4991,167.5089,34613.0
2023-10-10 15:30:00,169.59,169.72,169.58,169.7,72029.0,167.4991,167.6275,167.4892,167.6077,72029.0
2023-10-10 15:35:00,169.68,169.71,169.52,169.56,85101.0,167.588,167.6176,167.4299,167.4694,85101.0
2023-10-10 15:40:00,169.57,169.69,169.56,169.61,71036.0,167.4793,167.5978,167.4694,167.5188,71036.0
2023-10-10 15:45:00,169.6,169.68,169.56,169.66,106320.0,167.5089,167.588,167.4694,167.5682,106320.0
2023-10-10 15:50:00,169.67,169.71,169.32,169.35,204382.0,167.5781,167.6176,167.2324,167.262,204382.0
2023-10-10 15:55:00,169.35,169.52,169.28,169.36,510161.0,167.262,167.4299,167.1929,167.2719,510161.0
2023-10-11 09:30:00,169.87,170.59,169.87,170.46,102198.0,167.7756,168.4867,167.7756,168.3583,102198.0
2023-10-11 09:35:00,170.45,170.74,170.42,170.58,65778.0,168.3485,168.6349,168.3188,168.4769,65778.0
2023-10-11 09:40:00,170.59,170.62,170.09,170.09,88879.0,168.4867,168.5164,167.9929,167.9929,88879.0
2023-10-11 09:45:00,170.16,170.22,170.02,170.07,50178.0,168.062,168.1213,167.9238,167.9731,50178.0
2023-10-11 09:50:00,170.05,170.14,169.77,170.04,105353.0,167.9534,168.0423,167.6768,167.9435,105353.0
2023-10-11 09:55:00,170.03,170.09,169.86,169.95,41605.0,167.9336,167.9929,167.7657,167.8546,41605.0
2023-10-11 10:00:00,169.99,169.99,169.62,169.65,38929.0,167.8941,167.8941,167.5287,167.5583,38929.0
2023-10-11 10:05:00,169.66,169.88,169.65,169.82,35271.0,167.5682,167.7855,167.5583,167.7262,35271.0
2023-10-11 10:10:00,169.82,169.94,169.71,169.71,44168.0,167.7262,167.8447,167.6176,167.6176,44168.0
2023-10-11 10:15:00,169.74,169.89,169.68,169.83,34155.0,167.6472,167.7954,167.588,167.7361,34155.0
2023-10-11 10:20:00,169.79,170.06,169.77,170.05,38201.0,167.6966,167.9633,167.6768,167.9534,38201.0
2023-10-11 10:25:00,169.99,170.05,169.82,169.94,137224.0,167.8941,167.9534,167.7262,167.8447,137224.0
2023-10-11 10:30:00,169.95,170.06,169.74,170.04,50976.0,167.8546,167.9633,167.6472,167.9435,50976.0
2023-10-11 10:35:00,170.04,170.19,169.91,170.17,50696.0,167.9435,168.0917,167.8151,168.0719,50696.0
2023-10-11 10:40:00,170.17,170.22,169.92,170.05,50514.0,168.0719,168.1213,167.825,167.9534,50514.0
2023-10-11 10:45:00,170.06,170.08,169.83,169.99,60605.0,167.9633,167.983,167.7361,167.8941,60605.0
2023-10-11 10:50:00,169.99,170.49,169.98,170.43,133826.0,167.8941,168.388,167.8843,168.3287,133826.0
2023-10-11 10:55:00,170.44,170.5,170.35,170.45,42794.0,168.3386,168.3978,168.2497,168.3485,42794.0
2023-10-11 11:00:00,170.45,170.59,170.37,170.44,53631.0,168.3485,168.4867,168.2694,168.3386,53631.0
2023-10-11 11:05:00,170.45,170.53,170.41,170.48,38646.0,168.3485,168.4275,168.3089,168.3781,38646.0
2023-10-11 11:10:00,170.49,170.67,170.48,170.52,45576.0,168.388,168.5657,168.3781,168.4176,45576.0
2023-10-11 11:15:00,170.53,170.53,170.03,170.1,120531.0,168.4275,168.4275,167.9336,168.0028,120531.0
2023-10-11 11:20:00,170.12,170.25,170.04,170.21,41745.0,168.0225,168.1509,167.9435,168.1114,41745.0
2023-10-11 11:25:00,170.23,170.24,169.96,169.98,26543.0,168.1312,168.141,167.8645,167.8843,26543.0
2023-10-11 11:30:00,169.96,170.07,169.94,170.02,31248.0,167.8645,167.9731,167.8447,167.9238,31248.0
2023-10-11 11:35:00,170.01,170.04,169.87,169.9,24562.0,167.9139,167.9435,167.7756,167.8052,24562.0
2023-10-11 11:40:00,169.92,169.94,169.76,169.81,55743.0,167.825,167.8447,167.667,167.7163,55743.0
2023-10-11 11:45:00,169.83,170.06,169.82,170.01,104375.0,167.7361,167.9633,167.7262,167.9139,104375.0
2023-10-11 11:50:00,170.02,170.19,170.01,170.02,27471.0,167.9238,168.0917,167.9139,167.9238,27471.0
2023-10-11 11:55:00,170.03,170.04,169.95,169.97,18735.0,167.9336,167.9435,167.8546,167.8744,18735.0
2023-10-11 12:00:00,169.98,169.98,169.83,169.89,28537.0,167.8843,167.8843,167.7361,167.7954,28537.0
2023-10-11 12:05:00,169.88,169.9,169.74,169.84,40099.0,167.7855,167.8052,167.6472,167.746,40099.0
2023-10-11 12:10:00,169.83,169.84,169.7,169.75,32207.0,167.7361,167.746,167.6077,167.6571,32207.0
2023-10-11 12:15:00,169.72,169.74,169.54,169.63,34864.0,167.6275,167.6472,167.4497,167.5386,34864.0
2023-10-11 12:20:00,169.62,169.71,169.55,169.71,27727.0,167.5287,167.6176,167.4596,167.6176,27727.0
2023-10-11 12:25:00,169.72,169.78,169.66,169.75,19921.0,167.6275,167.6867,167.5682,167.6571,19921.0
2023-10-11 12:30:00,169.76,169.86,169.73,169.74,65796.0,167.667,167.7657,167.6373,167.6472,65796.0
2023-10-11 12:35:00,169.75,169.85,169.67,169.82,25632.0,167.6571,167.7559,167.5781,167.7262,25632.0
2023-10-11 12:40:00,169.82,169.86,169.74,169.75,35646.0,167.7262,167.7657,167.6472,167.6571,35646.0
2023-10-11 12:45:00,169.74,169.75,169.59,169.66,46989.0,167.6472,167.6571,167.4991,167.5682,46989.0
2023-10-11 12:50:00,169.68,169.71,169.48,169.56,31905.0,167.588,167.6176,167.3904,167.4694,31905.0
2023-10-11 12:55:00,169.58,169.84,169.55,169.82,21359.0,167.4892,167.746,167.4596,167.7262,21359.0
2023-10-11 13:00:00,169.8,169.87,169.64,169.72,48700.0,167.7065,167.7756,167.5484,167.6275,48700.0
2023-10-11 13:05:00,169.72,169.79,169.7,169.77,13923.0,167.6275,167.6966,167.6077,167.6768,13923.0
2023-10-11 13:10:00,169.76,169.81,169.76,169.8,18123.0,167.667,167.7163,167.667,167.7065,18123.0
2023-10-11 13:15:00,169.79,169.81,169.35,169.41,26872.0,167.6966,167.7163,167.262,167.3213,26872.0
2023-10-11 13:20:00,169.4,169.61,169.36,169.56,30650.0,167.3114,167.5188,167.2719,167.4694,30650.0
2023-10-11 13:25:00,169.53,169.68,169.52,169.57,53571.0,167.4398,167.588,167.4299,167.4793,53571.0
2023-10-11 13:30:00,169.54,169.56,169.43,169.45,24985.0,167.4497,167.4694,167.341,167.3608,24985.0
2023-10-11 13:35:00,169.43,169.48,169.34,169.34,21196.0,167.341,167.3904,167.2521,167.2521,21196.0
2023-10-11 13:40:00,169.33,169.44,169.33,169.43,29734.0,167.2423,167.3509,167.2423,167.341,29734.0
2023-10-11 13:45:00,169.42,169.48,169.33,169.34,12285.0,167.3312,167.3904,167.2423,167.2521,12285.0
2023-10-11 13:50:00,169.37,169.57,169.36,169.56,25410.0,167.2818,167.4793,167.2719,167.4694,25410.0
2023-10-11 13:55:00,169.57,169.67,169.51,169.63,18702.0,167.4793,167.5781,167.42,167.5386,18702.0
2023-10-11 14:00:00,169.61,169.87,169.59,169.68,59664.0,167.5188,167.7756,167.4991,167.588,59664.0
2023-10-11 14:05:00,169.68,169.87,169.68,169.76,29179.0,167.588,167.7756,167.588,167.667,29179.0
2023-10-11 14:10:00,169.75,169.91,169.69,169.78,26856.0,167.6571,167.8151,167.5978,167.6867,26856.0
2023-10-11 14:15:00,169.79,169.97,169.78,169.81,36348.0,167.6966,167.8744,167.6867,167.7163,36348.0
2023-10-11 14:20:00,169.82,170.26,169.81,170.26,55068.0,167.7262,168.1608,167.7163,168.1608,55068.0
2023-10-11 14:25:00,170.25,170.39,170.02,170.03,62010.0,168.1509,168.2892,167.9238,167.9336,62010.0
2023-10-11 14:30:00,170.04,170.18,169.99,170.1,24918.0,167.9435,168.0818,167.8941,168.0028,24918.0
2023-10-11 14:35:00,170.1,170.2,170.09,170.09,29876.0,168.0028,168.1015,167.9929,167.9929,29876.0
2023-10-11 14:40:00,170.1,170.24,170.08,170.22,32905.0,168.0028,168.141,167.983,168.1213,32905.0
2023-10-11 14:45:00,170.23,170.35,170.12,170.25,41755.0,168.1312,168.2497,168.0225,168.1509,41755.0
2023-10-11 14:50:00,170.24,170.34,170.19,170.33,28598.0,168.141,168.2398,168.0917,168.2299,28598.0
2023-10-11 14:55:00,170.3,170.36,170.18,170.24,37760.0,168.2003,168.2596,168.0818,168.141,37760.0
2023-10-11 15:00:00,170.23,170.41,170.2,170.36,38351.0,168.1312,168.3089,168.1015,168.2596,38351.0
2023-10-11 15:05:00,170.34,170.34,170.17,170.3,30459.0,168.2398,168.2398,168.0719,168.2003,30459.0
2023-10-11 15:10:00,170.32,170.37,170.22,170.23,40800.0,168.2201,168.2694,168.1213,168.1312,40800.0
2023-10-11 15:15:00,170.24,170.29,170.17,170.27,40043.0,168.141,168.1904,168.0719,168.1707,40043.0
2023-10-11 15:20:00,170.27,170.33,170.19,170.32,47581.0,168.1707,168.2299,168.0917,168.2201,47581.0
2023-10-11 15:25:00,170.34,170.47,170.26,170.41,58720.0,168.2398,168.3682,168.1608,168.3089,58720.0
2023-10-11 15:30:00,170.4,170.46,170.37,170.41,68552.0,168.2991,168.3583,168.2694,168.3089,68552.0
2023-10-11 15:35:00,170.41,170.55,170.36,170.53,76067.0,168.3089,168.4472,168.2596,168.4275,76067.0
2023-10-11 15:40:00,170.54,170.66,170.49,170.61,108524.0,168.4373,168.5559,168.388,168.5065,108524.0
2023-10-11 15:45:00,170.62,170.77,170.59,170.69,151268.0,168.5164,168.6645,168.4867,168.5855,151268.0
2023-10-11 15:50:00,170.69,170.87,170.66,170.79,223747.0,168.5855,168.7633,168.5559,168.6843,223747.0
2023-10-11 15:55:00,170.79,171.0,170.76,170.91,329326.0,168.6843,168.8917,168.6546,168.8028,329326.0
2023-10-12 09:30:00,171.07,171.17,170.88,171.09,227683.0,168.9608,169.0596,168.7732,168.9806,227683.0
2023-10-12 09:35:00,171.09,171.54,171.09,171.36,123325.0,168.9806,169.425,168.9806,169.2472,123325.0
2023-10-12 09:40:00,171.34,171.43,171.14,171.35,86142.0,169.2275,169.3164,169.0299,169.2374,86142.0
2023-10-12 09:45:00,171.37,171.4,171.09,171.1,65826.0,169.2571,169.2867,168.9806,168.9904,65826.0
2023-10-12 09:50:00,171.12,171.45,171.1,171.22,95119.0,169.0102,169.3361,168.9904,169.109,95119.0
2023-10-12 09:55:00,171.22,171.58,171.19,171.51,76514.0,169.109,169.4645,169.0793,169.3954,76514.0
2023-10-12 10:00:00,171.54,171.72,171.4,171.72,87021.0,169.425,169.6028,169.2867,169.6028,87021.0
2023-10-12 10:05:00,171.72,172.07,171.68,172.0,74452.0,169.6028,169.9485,169.5633,169.8793,74452.0
2023-10-12 10:10:00,172.01,172.45,172.0,172.33,66265.0,169.8892,170.3238,169.8793,170.2053,66265.0
2023-10-12 10:15:00,172.33,172.34,171.98,172.0,80346.0,170.2053,170.2152,169.8596,169.8793,80346.0
2023-10-12 10:20:00,172.03,172.31,171.98,172.17,76256.0,169.909,170.1855,169.8596,170.0473,76256.0
2023-10-12 10:25:00,172.17,172.54,172.0,172.13,92251.0,170.0473,170.4127,169.8793,170.0077,92251.0
2023-10-12 10:30:00,172.13,172.26,172.04,172.25,78999.0,170.0077,170.1361,169.9189,170.1263,78999.0
2023-10-12 10:35:00,172.25,172.45,172.12,172.29,83567.0,170.1263,170.3238,169.9979,170.1658,83567.0
2023-10-12 10:40:00,172.31,172.5,172.1,172.1,73652.0,170.1855,170.3732,169.9781,169.9781,73652.0
2023-10-12 10:45:00,172.1,172.48,172.03,172.37,76564.0,169.9781,170.3534,169.909,170.2448,76564.0
2023-10-12 10:50:00,172.38,172.42,172.16,172.25,47974.0,170.2547,170.2942,170.0374,170.1263,47974.0
2023-10-12 10:55:00,172.25,172.44,172.16,172.39,49377.0,170.1263,170.3139,170.0374,170.2645,49377.0
2023-10-12 11:00:00,172.39,172.39,172.04,172.28,49083.0,170.2645,170.2645,169.9189,170.1559,49083.0
2023-10-12 11:05:00,172.29,172.45,172.19,172.41,42157.0,170.1658,170.3238,170.067,170.2843,42157.0
2023-10-12 11:10:00,172.43,172.72,172.42,172.68,63538.0,170.304,170.5905,170.2942,170.551,63538.0
2023-10-12 11:15:00,172.69,172.81,172.58,172.79,65316.0,170.5608,170.6794,170.4522,170.6596,65316.0
2023-10-12 11:20:00,172.8,172.83,172.5,172.51,68868.0,170.6695,170.6991,170.3732,170.3831,68868.0
2023-10-12 11:25:00,172.49,172.51,172.2,172.22,63174.0,170.3633,170.3831,170.0769,170.0966,63174.0
2023-10-12 11:30:00,172.21,172.3,172.12,172.23,53522.0,170.0868,170.1756,169.9979,170.1065,53522.0
2023-10-12 11:35:00,172.25,172.29,172.06,172.25,72152.0,170.1263,170.1658,169.9386,170.1263,72152.0
2023-10-12 11:40:00,172.25,172.35,172.17,172.34,32717.0,170.1263,170.225,170.0473,170.2152,32717.0
2023-10-12 11:45:00,172.33,172.44,172.24,172.24,23779.0,170.2053,170.3139,170.1164,170.1164,23779.0
2023-10-12 11:50:00,172.22,172.44,172.21,172.43,32368.0,170.0966,170.3139,170.0868,170.304,32368.0
2023-10-12 11:55:00,172.42,172.46,172.35,172.44,59196.0,170.2942,170.3337,170.225,170.3139,59196.0
2023-10-12 12:00:00,172.45,172.6,172.24,172.32,43218.0,170.3238,170.4719,170.1164,170.1954,43218.0
2023-10-12 12:05:00,172.31,172.48,172.3,172.4,59479.0,170.1855,170.3534,170.1756,170.2744,59479.0
2023-10-12 12:10:00,172.41,172.44,172.22,172.27,52685.0,170.2843,170.3139,170.0966,170.146,52685.0
2023-10-12 12:15:00,172.28,172.48,172.28,172.46,58599.0,170.1559,170.3534,170.1559,170.3337,58599.0
2023-10-12 12:20:00,172.46,172.67,172.41,172.55,79224.0,170.3337,170.5411,170.2843,170.4226,79224.0
2023-10-12 12:25:00,172.55,172.63,172.43,172.59,44722.0,170.4226,170.5016,170.304,170.4621,44722.0
2023-10-12 12:30:00,172.59,172.61,172.43,172.45,36270.0,170.4621,170.4818,170.304,170.3238,36270.0
2023-10-12 12:35:00,172.45,172.56,172.39,172.54,20792.0,170.3238,170.4324,170.2645,170.4127,20792.0
2023-10-12 12:40:00,172.54,172.62,172.49,172.62,20462.0,170.4127,170.4917,170.3633,170.4917,20462.0
2023-10-12 12:45:00,172.61,172.61,172.43,172.45,23781.0,170.4818,170.4818,170.304,170.3238,23781.0
2023-10-12 12:50:00,172.46,172.64,172.41,172.63,39407.0,170.3337,170.5115,170.2843,170.5016,39407.0
2023-10-12 12:55:00,172.63,172.64,172.34,172.46,37252.0,170.5016,170.5115,170.2152,170.3337,37252.0
2023-10-12 13:00:00,172.44,172.47,171.85,171.94,232952.0,170.3139,170.3436,169.7312,169.8201,232952.0
2023-10-12 13:05:00,171.94,171.95,171.53,171.59,142325.0,169.8201,169.83,169.4151,169.4744,142325.0
2023-10-12 13:10:00,171.58,171.63,171.16,171.2,128728.0,169.4645,169.5139,169.0497,169.0892,128728.0
2023-10-12 13:15:00,171.15,171.17,170.97,171.13,148647.0,169.0398,169.0596,168.862,169.0201,148647.0
2023-10-12 13:20:00,171.15,171.27,171.06,171.12,84307.0,169.0398,169.1583,168.9509,169.0102,84307.0
2023-10-12 13:25:00,171.14,171.15,170.97,171.02,49467.0,169.0299,169.0398,168.862,168.9114,49467.0
2023-10-12 13:30:00,170.99,171.18,170.9,170.93,77487.0,168.8818,169.0695,168.7929,168.8225,77487.0
2023-10-12 13:35:00,170.94,171.09,170.89,170.94,93401.0,168.8324,168.9806,168.783,168.8324,93401.0
2023-10-12 13:40:00,170.94,170.99,170.75,170.77,103125.0,168.8324,168.8818,168.6448,168.6645,103125.0
2023-10-12 13:45:00,170.78,170.93,170.74,170.8,71532.0,168.6744,168.8225,168.6349,168.6941,71532.0
2023-10-12 13:50:00,170.81,170.84,170.6,170.67,77583.0,168.704,168.7336,168.4966,168.5657,77583.0
2023-10-12 13:55:00,170.67,170.8,170.52,170.56,59404.0,168.5657,168.6941,168.4176,168.4571,59404.0
2023-10-12 14:00:00,170.56,170.66,170.37,170.37,56622.0,168.4571,168.5559,168.2694,168.2694,56622.0
2023-10-12 14:05:00,170.34,170.42,170.01,170.03,72847.0,168.2398,168.3188,167.9139,167.9336,72847.0
2023-10-12 14:10:00,170.0,170.05,169.8,169.96,127443.0,167.904,167.9534,167.7065,167.8645,127443.0
2023-10-12 14:15:00,169.97,170.02,169.78,169.82,69725.0,167.8744,167.9238,167.6867,167.7262,69725.0
2023-10-12 14:20:00,169.83,170.24,169.83,170.17,113260.0,167.7361,168.141,167.7361,168.0719,113260.0
2023-10-12 14:25:00,170.17,170.32,170.05,170.28,68748.0,168.0719,168.2201,167.9534,168.1806,68748.0
2023-10-12 14:30:00,170.27,170.48,170.16,170.47,126100.0,168.1707,168.3781,168.062,168.3682,126100.0
2023-10-12 14:35:00,170.46,170.52,170.33,170.49,86562.0,168.3583,168.4176,168.2299,168.388,86562.0
2023-10-12 14:40:00,170.49,170.6,170.4,170.56,58060.0,168.388,168.4966,168.2991,168.4571,58060.0
2023-10-12 14:45:00,170.56,170.82,170.49,170.76,54111.0,168.4571,168.7139,168.388,168.6546,54111.0
2023-10-12 14:50:00,170.76,170.77,170.54,170.61,46694.0,168.6546,168.6645,168.4373,168.5065,46694.0
2023-10-12 14:55:00,170.63,170.68,170.51,170.56,38455.0,168.5262,168.5756,168.4077,168.4571,38455.0
2023-10-12 15:00:00,170.58,170.83,170.54,170.81,39700.0,168.4769,168.7238,168.4373,168.704,39700.0
2023-10-12 15:05:00,170.83,170.83,170.64,170.77,179156.0,168.7238,168.7238,168.5361,168.6645,179156.0
2023-10-12 15:10:00,170.74,170.91,170.58,170.86,65377.0,168.6349,168.8028,168.4769,168.7534,65377.0
2023-10-12 15:15:00,170.85,171.09,170.73,171.01,57943.0,168.7435,168.9806,168.625,168.9016,57943.0
2023-10-12 15:20:00,171.01,171.06,170.86,170.89,58039.0,168.9016,168.9509,168.7534,168.783,58039.0
2023-10-12 15:25:00,170.88,170.98,170.8,170.96,53724.0,168.7732,168.8719,168.6941,168.8522,53724.0
2023-10-12 15:30:00,170.97,171.23,170.95,171.1,84927.0,168.862,169.1188,168.8423,168.9904,84927.0
2023-10-12 15:35:00,171.1,171.25,171.06,171.15,106618.0,168.9904,169.1386,168.9509,169.0398,106618.0
2023-10-12 15:40:00,171.15,171.18,171.01,171.03,94779.0,169.0398,169.0695,168.9016,168.9213,94779.0
2023-10-12 15:45:00,171.04,171.11,170.99,171.06,80393.0,168.9312,169.0003,168.8818,168.9509,80393.0
2023-10-12 15:50:00,171.07,171.29,171.05,171.14,179731.0,168.9608,169.1781,168.9411,169.0299,179731.0
2023-10-12 15:55:00,171.15,171.16,171.03,171.07,258182.0,169.0398,169.0497,168.9213,168.9608,258182.0
2023-10-13 09:30:00,171.42,171.71,171.11,171.16,104422.0,169.3065,169.5929,169.0003,169.0497,104422.0
2023-10-13 09:35:00,171.15,171.24,170.78,171.2,87136.0,169.0398,169.1287,168.6744,169.0892,87136.0
2023-10-13 09:40:00,171.22,171.35,171.05,171.18,76004.0,169.109,169.2374,168.9411,169.0695,76004.0
2023-10-13 09:45:00,171.17,171.35,170.99,171.35,53712.0,169.0596,169.2374,168.8818,169.2374,53712.0
2023-10-13 09:50:00,171.37,171.43,171.09,171.18,54675.0,169.2571,169.3164,168.9806,169.0695,54675.0
2023-10-13 09:55:00,171.21,171.51,171.21,171.39,64738.0,169.0991,169.3954,169.0991,169.2769,64738.0
2023-10-13 10:00:00,171.38,171.39,170.83,171.04,127601.0,169.267,169.2769,168.7238,168.9312,127601.0
2023-10-13 10:05:00,171.08,171.12,170.72,171.0,43584.0,168.9707,169.0102,168.6151,168.8917,43584.0
2023-10-13 10:10:00,171.01,171.01,170.63,170.64,57145.0,168.9016,168.9016,168.5262,168.5361,57145.0
2023-10-13 10:15:00,170.64,170.77,170.52,170.54,48160.0,168.5361,168.6645,168.4176,168.4373,48160.0
2023-10-13 10:20:00,170.55,170.75,170.31,170.35,77843.0,168.4472,168.6448,168.2102,168.2497,77843.0
2023-10-13 10:25:00,170.36,170.66,170.33,170.54,47540.0,168.2596,168.5559,168.2299,168.4373,47540.0
2023-10-13 10:30:00,170.53,170.81,170.4,170.81,44724.0,168.4275,168.704,168.2991,168.704,44724.0
2023-10-13 10:35:00,170.79,170.8,170.56,170.57,45821.0,168.6843,168.6941,168.4571,168.467,45821.0
2023-10-13 10:40:00,170.56,170.67,170.44,170.61,37150.0,168.4571,168.5657,168.3386,168.5065,37150.0
2023-10-13 10:45:00,170.6,170.68,170.32,170.4,38063.0,168.4966,168.5756,168.2201,168.2991,38063.0
2023-10-13 10:50:00,170.41,170.41,169.67,169.89,95288.0,168.3089,168.3089,167.5781,167.7954,95288.0
2023-10-13 10:55:00,169.9,169.91,169.66,169.71,66591.0,167.8052,167.8151,167.5682,167.6176,66591.0
2023-10-13 11:00:00,169.71,169.75,169.57,169.63,43403.0,167.6176,167.6571,167.4793,167.5386,43403.0
2023-10-13 11:05:00,169.63,169.64,169.3,169.57,84662.0,167.5386,167.5484,167.2126,167.4793,84662.0
2023-10-13 11:10:00,169.56,169.7,169.46,169.53,74162.0,167.4694,167.6077,167.3707,167.4398,74162.0
2023-10-13 11:15:00,169.53,169.53,169.29,169.37,46022.0,167.4398,167.4398,167.2028,167.2818,46022.0
2023-10-13 11:20:00,169.38,169.42,169.0,169.0,81735.0,167.2916,167.3312,166.9163,166.9163,81735.0
2023-10-13 11:25:00,169.01,169.15,168.99,169.13,76745.0,166.9262,167.0645,166.9065,167.0447,76745.0
2023-10-13 11:30:00,169.12,169.29,169.0,169.2,51874.0,167.0349,167.2028,166.9163,167.1139,51874.0
2023-10-13 11:35:00,169.21,169.32,169.13,169.32,36400.0,167.1237,167.2324,167.0447,167.2324,36400.0
2023-10-13 11:40:00,169.32,169.35,169.11,169.15,214699.0,167.2324,167.262,167.025,167.0645,214699.0
2023-10-13 11:45:00,169.17,169.25,169.06,169.09,46051.0,167.0842,167.1633,166.9756,167.0052,46051.0
2023-10-13 11:50:00,169.11,169.11,168.68,168.72,76827.0,167.025,167.025,166.6003,166.6398,76827.0
2023-10-13 11:55:00,168.69,168.83,168.57,168.75,75359.0,166.6102,166.7484,166.4916,166.6694,75359.0
2023-10-13 12:00:00,168.75,168.91,168.68,168.8,45647.0,166.6694,166.8274,166.6003,166.7188,45647.0
2023-10-13 12:05:00,168.82,168.94,168.77,168.91,37733.0,166.7386,166.8571,166.6892,166.8274,37733.0
2023-10-13 12:10:00,168.91,168.95,168.76,168.77,36033.0,166.8274,166.867,166.6793,166.6892,36033.0
2023-10-13 12:15:00,168.76,169.13,168.74,169.09,49499.0,166.6793,167.0447,166.6595,167.0052,49499.0
2023-10-13 12:20:00,169.08,169.31,169.06,169.29,75653.0,166.9953,167.2225,166.9756,167.2028,75653.0
2023-10-13 12:25:00,169.27,169.38,169.2,169.36,25838.0,167.183,167.2916,167.1139,167.2719,25838.0
2023-10-13 12:30:00,169.38,169.58,169.32,169.5,39000.0,167.2916,167.4892,167.2324,167.4102,39000.0
2023-10-13 12:35:00,169.5,169.54,169.26,169.31,50455.0,167.4102,167.4497,167.1731,167.2225,50455.0
2023-10-13 12:40:00,169.33,169.51,169.31,169.4,43423.0,167.2423,167.42,167.2225,167.3114,43423.0
2023-10-13 12:45:00,169.4,169.44,169.28,169.28,43612.0,167.3114,167.3509,167.1929,167.1929,43612.0
2023-10-13 12:50:00,169.29,169.32,169.01,169.17,60263.0,167.2028,167.2324,166.9262,167.0842,60263.0
2023-10-13 12:55:00,169.18,169.23,169.1,169.17,61272.0,167.0941,167.1435,167.0151,167.0842,61272.0
2023-10-13 13:00:00,169.17,169.2,169.04,169.08,33577.0,167.0842,167.1139,166.9558,166.9953,33577.0
2023-10-13 13:05:00,169.09,169.09,168.7,168.75,42744.0,167.0052,167.0052,166.62,166.6694,42744.0
2023-10-13 13:10:00,168.76,168.9,168.57,168.58,116466.0,166.6793,166.8176,166.4916,166.5015,116466.0
2023-10-13 13:15:00,168.58,168.71,168.52,168.58,57034.0,166.5015,166.6299,166.4423,166.5015,57034.0
2023-10-13 13:20:00,168.6,168.78,168.56,168.63,48011.0,166.5213,166.699,166.4818,166.5509,48011.0
2023-10-13 13:25:00,168.64,168.65,168.16,168.18,70279.0,166.5608,166.5706,166.0867,166.1064,70279.0
2023-10-13 13:30:00,168.17,168.25,168.05,168.2,38783.0,166.0966,166.1756,165.978,166.1262,38783.0
2023-10-13 13:35:00,168.19,168.24,168.04,168.12,52890.0,166.1163,166.1657,165.9682,166.0472,52890.0
2023-10-13 13:40:00,168.13,168.79,168.11,168.65,120164.0,166.0571,166.7089,166.0373,166.5706,120164.0
2023-10-13 13:45:00,168.66,168.72,168.54,168.62,124636.0,166.5805,166.6398,166.462,166.541,124636.0
2023-10-13 13:50:00,168.61,168.77,168.58,168.65,41786.0,166.5311,166.6892,166.5015,166.5706,41786.0
2023-10-13 13:55:00,168.64,168.79,168.6,168.64,38717.0,166.5608,166.7089,166.5213,166.5608,38717.0
2023-10-13 14:00:00,168.67,168.72,168.53,168.58,43186.0,166.5904,166.6398,166.4521,166.5015,43186.0
2023-10-13 14:05:00,168.59,168.93,168.58,168.65,45142.0,166.5114,166.8472,166.5015,166.5706,45142.0
2023-10-13 14:10:00,168.63,168.75,168.58,168.68,38691.0,166.5509,166.6694,166.5015,166.6003,38691.0
2023-10-13 14:15:00,168.69,168.77,168.45,168.69,44671.0,166.6102,166.6892,166.3731,166.6102,44671.0
2023-10-13 14:20:00,168.7,168.77,168.46,168.49,41922.0,166.62,166.6892,166.383,166.4126,41922.0
2023-10-13 14:25:00,168.49,168.72,168.44,168.7,52306.0,166.4126,166.6398,166.3632,166.62,52306.0
2023-10-13 14:30:00,168.7,169.06,168.69,168.97,57222.0,166.62,166.9756,166.6102,166.8867,57222.0
2023-10-13 14:35:00,168.98,169.01,168.7,168.8,77355.0,166.8966,166.9262,166.62,166.7188,77355.0
2023-10-13 14:40:00,168.8,168.94,168.72,168.72,32670.0,166.7188,166.8571,166.6398,166.6398,32670.0
2023-10-13 14:45:00,168.73,168.83,168.61,168.72,50392.0,166.6497,166.7484,166.5311,166.6398,50392.0
2023-10-13 14:50:00,168.71,168.91,168.68,168.89,48254.0,166.6299,166.8274,166.6003,166.8077,48254.0
2023-10-13 14:55:00,168.88,169.01,168.73,168.95,56179.0,166.7978,166.9262,166.6497,166.867,56179.0
2023-10-13 15:00:00,168.94,169.11,168.84,169.0,65787.0,166.8571,167.025,166.7583,166.9163,65787.0
2023-10-13 15:05:00,169.0,169.01,168.64,168.96,59310.0,166.9163,166.9262,166.5608,166.8768,59310.0
2023-10-13 15:10:00,168.96,169.32,168.87,169.08,70284.0,166.8768,167.2324,166.7879,166.9953,70284.0
2023-10-13 15:15:00,169.06,169.08,168.74,168.79,66791.0,166.9756,166.9953,166.6595,166.7089,66791.0
2023-10-13 15:20:00,168.8,168.83,168.63,168.81,32566.0,166.7188,166.7484,166.5509,166.7287,32566.0
2023-10-13 15:25:00,168.81,168.81,168.51,168.6,39011.0,166.7287,166.7287,166.4324,166.5213,39011.0
2023-10-13 15:30:00,168.61,168.75,168.6,168.63,66298.0,166.5311,166.6694,166.5213,166.5509,66298.0
2023-10-13 15:35:00,168.62,168.7,168.55,168.63,60233.0,166.541,166.62,166.4719,166.5509,60233.0
2023-10-13 15:40:00,168.63,168.65,168.23,168.32,78840.0,166.5509,166.5706,166.1558,166.2447,78840.0
2023-10-13 15:45:00,168.33,168.67,168.32,168.66,103290.0,166.2546,166.5904,166.2447,166.5805,103290.0
2023-10-13 15:50:00,168.65,168.77,168.52,168.76,250099.0,166.5706,166.6892,166.4423,166.6793,250099.0
2023-10-13 15:55:00,168.75,168.75,168.45,168.61,505155.0,166.6694,166.6694,166.3731,166.5311,505155.0
2023-10-16 09:30:00,168.91,169.76,168.88,169.75,171387.0,166.8274,167.667,166.7978,167.6571,171387.0
2023-10-16 09:35:00,169.77,170.21,169.71,169.95,147359.0,167.6768,168.1114,167.6176,167.8546,147359.0
2023-10-16 09:40:00,169.94,170.17,169.32,169.35,139395.0,167.8447,168.0719,167.2324,167.262,139395.0
2023-10-16 09:45:00,169.37,169.43,169.01,169.08,125147.0,167.2818,167.341,166.9262,166.9953,125147.0
2023-10-16 09:50:00,169.08,169.29,169.03,169.11,117097.0,166.9953,167.2028,166.946,167.025,117097.0
2023-10-16 09:55:00,169.14,169.73,169.04,169.71,90285.0,167.0546,167.6373,166.9558,167.6176,90285.0
2023-10-16 10:00:00,169.72,169.84,169.52,169.69,88096.0,167.6275,167.746,167.4299,167.5978,88096.0
2023-10-16 10:05:00,169.71,169.97,169.68,169.93,78922.0,167.6176,167.8744,167.588,167.8349,78922.0
2023-10-16 10:10:00,169.94,170.32,169.92,170.18,107093.0,167.8447,168.2201,167.825,168.0818,107093.0
2023-10-16 10:15:00,170.17,170.39,170.05,170.24,88229.0,168.0719,168.2892,167.9534,168.141,88229.0
2023-10-16 10:20:00,170.24,170.55,170.2,170.51,77868.0,168.141,168.4472,168.1015,168.4077,77868.0
2023-10-16 10:25:00,170.5,170.72,170.43,170.67,107108.0,168.3978,168.6151,168.3287,168.5657,107108.0
2023-10-16 10:30:00,170.69,171.02,170.66,170.79,120555.0,168.5855,168.9114,168.5559,168.6843,120555.0
2023-10-16 10:35:00,170.81,170.92,170.75,170.79,72965.0,168.704,168.8127,168.6448,168.6843,72965.0
2023-10-16 10:40:00,170.8,170.86,170.69,170.83,70433.0,168.6941,168.7534,168.5855,168.7238,70433.0
2023-10-16 10:45:00,170.84,170.86,170.67,170.73,61396.0,168.7336,168.7534,168.5657,168.625,61396.0
2023-10-16 10:50:00,170.74,170.79,170.53,170.58,63933.0,168.6349,168.6843,168.4275,168.4769,63933.0
2023-10-16 10:55:00,170.58,170.78,170.58,170.77,62415.0,168.4769,168.6744,168.4769,168.6645,62415.0
2023-10-16 11:00:00,170.77,170.94,170.62,170.68,93231.0,168.6645,168.8324,168.5164,168.5756,93231.0
2023-10-16 11:05:00,170.7,170.93,170.69,170.83,58783.0,168.5954,168.8225,168.5855,168.7238,58783.0
2023-10-16 11:10:00,170.83,170.84,170.59,170.64,176423.0,168.7238,168.7336,168.4867,168.5361,176423.0
2023-10-16 11:15:00,170.65,170.75,170.37,170.38,67850.0,168.546,168.6448,168.2694,168.2793,67850.0
2023-10-16 11:20:00,170.37,170.45,170.32,170.39,95436.0,168.2694,168.3485,168.2201,168.2892,95436.0
2023-10-16 11:25:00,170.38,170.59,170.34,170.56,59562.0,168.2793,168.4867,168.2398,168.4571,59562.0
2023-10-16 11:30:00,170.57,170.67,170.54,170.64,53114.0,168.467,168.5657,168.4373,168.5361,53114.0
2023-10-16 11:35:00,170.64,170.69,170.38,170.4,57580.0,168.5361,168.5855,168.2793,168.2991,57580.0
2023-10-16 11:40:00,170.41,170.47,170.26,170.34,75661.0,168.3089,168.3682,168.1608,168.2398,75661.0
2023-10-16 11:45:00,170.35,170.48,170.23,170.46,63133.0,168.2497,168.3781,168.1312,168.3583,63133.0
2023-10-16 11:50:00,170.48,170.52,170.24,170.24,35845.0,168.3781,168.4176,168.141,168.141,35845.0
2023-10-16 11:55:00,170.27,170.3,170.15,170.16,47353.0,168.1707,168.2003,168.0522,168.062,47353.0
2023-10-16 12:00:00,170.17,170.17,169.96,170.03,32860.0,168.0719,168.0719,167.8645,167.9336,32860.0
2023-10-16 12:05:00,170.03,170.22,170.01,170.22,34151.0,167.9336,168.1213,167.9139,168.1213,34151.0
2023-10-16 12:10:00,170.22,170.22,169.93,169.96,34316.0,168.1213,168.1213,167.8349,167.8645,34316.0
2023-10-16 12:15:00,169.95,170.12,169.93,170.07,25989.0,167.8546,168.0225,167.8349,167.9731,25989.0
2023-10-16 12:20:00,170.05,170.2,170.02,170.2,34597.0,167.9534,168.1015,167.9238,168.1015,34597.0
2023-10-16 12:25:00,170.18,170.21,170.1,170.18,68050.0,168.0818,168.1114,168.0028,168.0818,68050.0
2023-10-16 12:30:00,170.18,170.29,170.08,170.1,64794.0,168.0818,168.1904,167.983,168.0028,64794.0
2023-10-16 12:35:00,170.09,170.15,170.02,170.07,29346.0,167.9929,168.0522,167.9238,167.9731,29346.0
2023-10-16 12:40:00,170.07,170.11,170.01,170.06,31766.0,167.9731,168.0126,167.9139,167.9633,31766.0
2023-10-16 12:45:00,170.06,170.17,170.04,170.07,19767.0,167.9633,168.0719,167.9435,167.9731,19767.0
2023-10-16 12:50:00,170.08,170.23,170.08,170.14,25706.0,167.983,168.1312,167.983,168.0423,25706.0
2023-10-16 12:55:00,170.14,170.14,169.92,170.14,36625.0,168.0423,168.0423,167.825,168.0423,36625.0
2023-10-16 13:00:00,170.15,170.37,170.13,170.37,51061.0,168.0522,168.2694,168.0324,168.2694,51061.0
2023-10-16 13:05:00,170.37,170.47,170.36,170.47,35494.0,168.2694,168.3682,168.2596,168.3682,35494.0
2023-10-16 13:10:00,170.47,170.57,170.45,170.46,57180.0,168.3682,168.467,168.3485,168.3583,57180.0
2023-10-16 13:15:00,170.48,170.52,170.2,170.2,41031.0,168.3781,168.4176,168.1015,168.1015,41031.0
2023-10-16 13:20:00,170.18,170.18,169.56,169.61,83499.0,168.0818,168.0818,167.4694,167.5188,83499.0
2023-10-16 13:25:00,169.58,169.94,169.34,169.89,77942.0,167.4892,167.8447,167.2521,167.7954,77942.0
2023-10-16 13:30:00,169.9,170.07,169.83,169.97,44668.0,167.8052,167.9731,167.7361,167.8744,44668.0
2023-10-16 13:35:00,169.96,170.13,169.95,170.11,50588.0,167.8645,168.0324,167.8546,168.0126,50588.0
2023-10-16 13:40:00,170.12,170.33,170.11,170.27,46340.0,168.0225,168.2299,168.0126,168.1707,46340.0
2023-10-16 13:45:00,170.27,170.29,170.12,170.2,64981.0,168.1707,168.1904,168.0225,168.1015,64981.0
2023-10-16 13:50:00,170.21,170.32,170.13,170.29,50231.0,168.1114,168.2201,168.0324,168.1904,50231.0
2023-10-16 13:55:00,170.3,170.4,170.3,170.34,40859.0,168.2003,168.2991,168.2003,168.2398,40859.0
2023-10-16 14:00:00,170.36,170.36,170.12,170.22,47493.0,168.2596,168.2596,168.0225,168.1213,47493.0
2023-10-16 14:05:00,170.22,170.37,170.13,170.34,35693.0,168.1213,168.2694,168.0324,168.2398,35693.0
2023-10-16 14:10:00,170.33,170.46,170.31,170.33,36713.0,168.2299,168.3583,168.2102,168.2299,36713.0
2023-10-16 14:15:00,170.35,170.42,170.28,170.39,49034.0,168.2497,168.3188,168.1806,168.2892,49034.0
2023-10-16 14:20:00,170.39,170.4,170.17,170.33,61557.0,168.2892,168.2991,168.0719,168.2299,61557.0
2023-10-16 14:25:00,170.33,170.48,170.25,170.25,42206.0,168.2299,168.3781,168.1509,168.1509,42206.0
2023-10-16 14:30:00,170.27,170.32,170.18,170.31,97867.0,168.1707,168.2201,168.0818,168.2102,97867.0
2023-10-16 14:35:00,170.3,170.38,170.06,170.22,62206.0,168.2003,168.2793,167.9633,168.1213,62206.0
2023-10-16 14:40:00,170.21,170.29,170.15,170.28,37931.0,168.1114,168.1904,168.0522,168.1806,37931.0
2023-10-16 14:45:00,170.27,170.31,170.17,170.2,44011.0,168.1707,168.2102,168.0719,168.1015,44011.0
2023-10-16 14:50:00,170.22,170.38,170.19,170.35,42795.0,168.1213,168.2793,168.0917,168.2497,42795.0
2023-10-16 14:55:00,170.35,170.47,170.31,170.45,45064.0,168.2497,168.3682,168.2102,168.3485,45064.0
2023-10-16 15:00:00,170.45,170.46,170.24,170.39,55369.0,168.3485,168.3583,168.141,168.2892,55369.0
2023-10-16 15:05:00,170.4,170.55,170.39,170.51,46438.0,168.2991,168.4472,168.2892,168.4077,46438.0
2023-10-16 15:10:00,170.52,170.65,170.47,170.49,70641.0,168.4176,168.546,168.3682,168.388,70641.0
2023-10-16 15:15:00,170.49,170.6,170.43,170.46,61437.0,168.388,168.4966,168.3287,168.3583,61437.0
2023-10-16 15:20:00,170.47,170.61,170.46,170.55,41849.0,168.3682,168.5065,168.3583,168.4472,41849.0
2023-10-16 15:25:00,170.54,170.66,170.54,170.64,71913.0,168.4373,168.5559,168.4373,168.5361,71913.0
2023-10-16 15:30:00,170.64,170.67,170.44,170.46,101368.0,168.5361,168.5657,168.3386,168.3583,101368.0
2023-10-16 15:35:00,170.46,170.53,170.44,170.47,82376.0,168.3583,168.4275,168.3386,168.3682,82376.0
2023-10-16 15:40:00,170.47,170.53,170.38,170.45,142584.0,168.3682,168.4275,168.2793,168.3485,142584.0
2023-10-16 15:45:00,170.44,170.45,170.32,170.37,110318.0,168.3386,168.3485,168.2201,168.2694,110318.0
2023-10-16 15:50:00,170.36,170.5,170.27,170.47,223465.0,168.2596,168.3978,168.1707,168.3682,223465.0
2023-10-16 15:55:00,170.47,170.52,170.1,170.23,526046.0,168.3682,168.4176,168.0028,168.1312,526046.0
2023-10-17 09:30:00,168.11,168.31,167.54,167.7,310996.0,166.0373,166.2348,165.4743,165.6324,310996.0
2023-10-17 09:35:00,167.73,168.03,167.58,167.96,129517.0,165.662,165.9583,165.5138,165.8892,129517.0
2023-10-17 09:40:00,167.93,168.02,167.62,167.78,103859.0,165.8595,165.9484,165.5533,165.7114,103859.0
2023-10-17 09:45:00,167.76,167.77,167.16,167.38,135872.0,165.6916,165.7015,165.099,165.3163,135872.0
2023-10-17 09:50:00,167.37,167.4,166.9,167.1,118506.0,165.3064,165.3361,164.8422,165.0398,118506.0
2023-10-17 09:55:00,167.1,167.56,167.1,167.49,61064.0,165.0398,165.4941,165.0398,165.425,61064.0
2023-10-17 10:00:00,167.46,167.7,167.39,167.56,82063.0,165.3953,165.6324,165.3262,165.4941,82063.0
2023-10-17 10:05:00,167.59,168.33,167.53,168.27,108587.0,165.5237,166.2546,165.4645,166.1953,108587.0
2023-10-17 10:10:00,168.28,168.51,168.18,168.26,57214.0,166.2052,166.4324,166.1064,166.1855,57214.0
2023-10-17 10:15:00,168.26,168.53,168.25,168.52,46522.0,166.1855,166.4521,166.1756,166.4423,46522.0
2023-10-17 10:20:00,168.54,169.01,168.39,168.85,56348.0,166.462,166.9262,166.3139,166.7682,56348.0
2023-10-17 10:25:00,168.83,168.95,168.6,168.73,56018.0,166.7484,166.867,166.5213,166.6497,56018.0
2023-10-17 10:30:00,168.77,169.05,168.71,169.05,67995.0,166.6892,166.9657,166.6299,166.9657,67995.0
2023-10-17 10:35:00,169.06,169.43,169.02,169.18,71497.0,166.9756,167.341,166.9361,167.0941,71497.0
2023-10-17 10:40:00,169.15,169.27,169.02,169.06,73371.0,167.0645,167.183,166.9361,166.9756,73371.0
2023-10-17 10:45:00,169.06,169.28,168.92,169.18,96224.0,166.9756,167.1929,166.8373,167.0941,96224.0
2023-10-17 10:50:00,169.21,169.21,168.95,168.95,40483.0,167.1237,167.1237,166.867,166.867,40483.0
2023-10-17 10:55:00,168.95,169.24,168.94,169.02,75680.0,166.867,167.1534,166.8571,166.9361,75680.0
2023-10-17 11:00:00,169.02,169.09,168.81,168.97,61098.0,166.9361,167.0052,166.7287,166.8867,61098.0
2023-10-17 11:05:00,168.97,169.14,168.81,168.84,81190.0,166.8867,167.0546,166.7287,166.7583,81190.0
2023-10-17 11:10:00,168.86,169.14,168.85,169.1,47107.0,166.7781,167.0546,166.7682,167.0151,47107.0
2023-10-17 11:15:00,169.09,169.41,169.02,169.41,98340.0,167.0052,167.3213,166.9361,167.3213,98340.0
2023-10-17 11:20:00,169.42,169.46,169.16,169.25,56881.0,167.3312,167.3707,167.0744,167.1633,56881.0
2023-10-17 11:25:00,169.22,169.49,169.2,169.38,36967.0,167.1336,167.4003,167.1139,167.2916,36967.0
2023-10-17 11:30:00,169.39,169.79,169.38,169.74,64186.0,167.3015,167.6966,167.2916,167.6472,64186.0
2023-10-17 11:35:00,169.75,169.98,169.66,169.69,113763.0,167.6571,167.8843,167.5682,167.5978,113763.0
2023-10-17 11:40:00,169.69,169.87,169.65,169.8,56704.0,167.5978,167.7756,167.5583,167.7065,56704.0
2023-10-17 11:45:00,169.81,169.99,169.74,169.99,53498.0,167.7163,167.8941,167.6472,167.8941,53498.0
2023-10-17 11:50:00,169.99,170.0,169.7,169.78,63425.0,167.8941,167.904,167.6077,167.6867,63425.0
2023-10-17 11:55:00,169.79,169.87,169.72,169.85,88046.0,167.6966,167.7756,167.6275,167.7559,88046.0
2023-10-17 12:00:00,169.85,170.09,169.8,169.82,46277.0,167.7559,167.9929,167.7065,167.7262,46277.0
2023-10-17 12:05:00,169.81,170.01,169.76,169.98,30337.0,167.7163,167.9139,167.667,167.8843,30337.0
2023-10-17 12:10:00,170.0,170.14,169.91,170.12,35894.0,167.904,168.0423,167.8151,168.0225,35894.0
2023-10-17 12:15:00,170.12,170.17,170.0,170.03,50775.0,168.0225,168.0719,167.904,167.9336,50775.0
2023-10-17 12:20:00,170.04,170.31,170.0,170.2,28925.0,167.9435,168.2102,167.904,168.1015,28925.0
2023-10-17 12:25:00,170.19,170.32,170.16,170.32,39727.0,168.0917,168.2201,168.062,168.2201,39727.0
2023-10-17 12:30:00,170.32,170.34,170.23,170.24,37492.0,168.2201,168.2398,168.1312,168.141,37492.0
2023-10-17 12:35:00,170.22,170.27,170.15,170.22,36942.0,168.1213,168.1707,168.0522,168.1213,36942.0
2023-10-17 12:40:00,170.2,170.25,170.11,170.12,47003.0,168.1015,168.1509,168.0126,168.0225,47003.0
2023-10-17 12:45:00,170.11,170.13,169.84,170.11,48383.0,168.0126,168.0324,167.746,168.0126,48383.0
2023-10-17 12:50:00,170.11,170.25,170.04,170.25,36526.0,168.0126,168.1509,167.9435,168.1509,36526.0
2023-10-17 12:55:00,170.23,170.3,169.93,170.02,93218.0,168.1312,168.2003,167.8349,167.9238,93218.0
2023-10-17 13:00:00,170.02,170.12,169.96,169.96,33637.0,167.9238,168.0225,167.8645,167.8645,33637.0
2023-10-17 13:05:00,169.97,170.0,169.83,169.96,35162.0,167.8744,167.904,167.7361,167.8645,35162.0
2023-10-17 13:10:00,169.96,170.03,169.85,169.85,29743.0,167.8645,167.9336,167.7559,167.7559,29743.0
2023-10-17 13:15:00,169.87,169.96,169.84,169.91,33991.0,167.7756,167.8645,167.746,167.8151,33991.0
2023-10-17 13:20:00,169.92,169.96,169.76,169.78,34420.0,167.825,167.8645,167.667,167.6867,34420.0
2023-10-17 13:25:00,169.77,169.88,169.72,169.72,22924.0,167.6768,167.7855,167.6275,167.6275,22924.0
2023-10-17 13:30:00,169.71,169.73,169.44,169.66,62127.0,167.6176,167.6373,167.3509,167.5682,62127.0
2023-10-17 13:35:00,169.67,169.71,169.53,169.59,33756.0,167.5781,167.6176,167.4398,167.4991,33756.0
2023-10-17 13:40:00,169.59,169.65,169.46,169.61,53448.0,167.4991,167.5583,167.3707,167.5188,53448.0
2023-10-17 13:45:00,169.62,169.62,169.44,169.57,40204.0,167.5287,167.5287,167.3509,167.4793,40204.0
2023-10-17 13:50:00,169.56,169.58,169.07,169.12,86597.0,167.4694,167.4892,166.9855,167.0349,86597.0
2023-10-17 13:55:00,169.12,169.19,168.96,169.1,48639.0,167.0349,167.104,166.8768,167.0151,48639.0
2023-10-17 14:00:00,169.09,169.17,169.01,169.09,69204.0,167.0052,167.0842,166.9262,167.0052,69204.0
2023-10-17 14:05:00,169.1,169.25,169.05,169.25,38005.0,167.0151,167.1633,166.9657,167.1633,38005.0
2023-10-17 14:10:00,169.24,169.33,169.14,169.23,47642.0,167.1534,167.2423,167.0546,167.1435,47642.0
2023-10-17 14:15:00,169.24,169.45,169.13,169.16,48002.0,167.1534,167.3608,167.0447,167.0744,48002.0
2023-10-17 14:20:00,169.18,169.37,169.17,169.3,43910.0,167.0941,167.2818,167.0842,167.2126,43910.0
2023-10-17 14:25:00,169.31,169.35,169.17,169.23,68251.0,167.2225,167.262,167.0842,167.1435,68251.0
2023-10-17 14:30:00,169.21,169.35,169.12,169.28,74258.0,167.1237,167.262,167.0349,167.1929,74258.0
2023-10-17 14:35:00,169.3,169.47,169.19,169.44,69835.0,167.2126,167.3805,167.104,167.3509,69835.0
2023-10-17 14:40:00,169.43,169.47,169.24,169.27,56263.0,167.341,167.3805,167.1534,167.183,56263.0
2023-10-17 14:45:00,169.27,169.42,169.21,169.34,45281.0,167.183,167.3312,167.1237,167.2521,45281.0
2023-10-17 14:50:00,169.35,169.35,168.82,168.86,77841.0,167.262,167.262,166.7386,166.7781,77841.0
2023-10-17 14:55:00,168.85,169.01,168.77,168.91,85761.0,166.7682,166.9262,166.6892,166.8274,85761.0
2023-10-17 15:00:00,168.91,168.97,168.74,168.85,102206.0,166.8274,166.8867,166.6595,166.7682,102206.0
2023-10-17 15:05:00,168.85,169.11,168.74,169.0,79828.0,166.7682,167.025,166.6595,166.9163,79828.0
2023-10-17 15:10:00,169.01,169.12,168.91,169.0,72610.0,166.9262,167.0349,166.8274,166.9163,72610.0
2023-10-17 15:15:00,169.0,169.13,168.96,169.12,106688.0,166.9163,167.0447,166.8768,167.0349,106688.0
2023-10-17 15:20:00,169.12,169.26,169.0,169.03,89063.0,167.0349,167.1731,166.9163,166.946,89063.0
2023-10-17 15:25:00,169.04,169.2,169.0,169.11,94884.0,166.9558,167.1139,166.9163,167.025,94884.0
2023-10-17 15:30:00,169.12,169.17,168.95,168.99,69087.0,167.0349,167.0842,166.867,166.9065,69087.0
2023-10-17 15:35:00,169.0,169.11,168.97,169.01,63087.0,166.9163,167.025,166.8867,166.9262,63087.0
2023-10-17 15:40:00,169.02,169.12,168.93,168.97,79085.0,166.9361,167.0349,166.8472,166.8867,79085.0
2023-10-17 15:45:00,168.97,169.11,168.93,169.07,123070.0,166.8867,167.025,166.8472,166.9855,123070.0
2023-10-17 15:50:00,169.05,169.42,169.02,169.41,198286.0,166.9657,167.3312,166.9361,167.3213,198286.0
2023-10-17 15:55:00,169.41,169.52,169.34,169.49,414200.0,167.3213,167.4299,167.2521,167.4003,414200.0
2023-10-18 09:30:00,168.27,169.13,168.2,169.13,189603.0,166.1953,167.0447,166.1262,167.0447,189603.0
2023-10-18 09:35:00,169.09,169.23,168.42,168.59,77587.0,167.0052,167.1435,166.3435,166.5114,77587.0
2023-10-18 09:40:00,168.54,168.67,168.37,168.42,75561.0,166.462,166.5904,166.2941,166.3435,75561.0
2023-10-18 09:45:00,168.42,168.77,168.26,168.48,54002.0,166.3435,166.6892,166.1855,166.4027,54002.0
2023-10-18 09:50:00,168.5,168.86,168.37,168.85,46963.0,166.4225,166.7781,166.2941,166.7682,46963.0
2023-10-18 09:55:00,168.84,168.98,168.75,168.97,68432.0,166.7583,166.8966,166.6694,166.8867,68432.0
2023-10-18 10:00:00,168.96,169.0,168.45,168.74,79265.0,166.8768,166.9163,166.3731,166.6595,79265.0
2023-10-18 10:05:00,168.71,169.16,168.67,168.82,86656.0,166.6299,167.0744,166.5904,166.7386,86656.0
2023-10-18 10:10:00,168.85,168.89,168.68,168.86,70944.0,166.7682,166.8077,166.6003,166.7781,70944.0
2023-10-18 10:15:00,168.85,169.39,168.82,169.33,72541.0,166.7682,167.3015,166.7386,167.2423,72541.0
2023-10-18 10:20:00,169.35,169.64,169.34,169.51,66547.0,167.262,167.5484,167.2521,167.42,66547.0
2023-10-18 10:25:00,169.49,169.51,168.85,168.88,66370.0,167.4003,167.42,166.7682,166.7978,66370.0
2023-10-18 10:30:00,168.86,168.87,168.47,168.53,70035.0,166.7781,166.7879,166.3929,166.4521,70035.0
2023-10-18 10:35:00,168.53,168.59,168.26,168.44,73450.0,166.4521,166.5114,166.1855,166.3632,73450.0
2023-10-18 10:40:00,168.45,168.69,168.35,168.62,56203.0,166.3731,166.6102,166.2743,166.541,56203.0
2023-10-18 10:45:00,168.61,168.76,168.58,168.62,36257.0,166.5311,166.6793,166.5015,166.541,36257.0
2023-10-18 10:50:00,168.57,168.63,168.33,168.33,52376.0,166.4916,166.5509,166.2546,166.2546,52376.0
2023-10-18 10:55:00,168.3,168.4,168.24,168.32,86460.0,166.225,166.3237,166.1657,166.2447,86460.0
2023-10-18 11:00:00,168.3,168.76,168.28,168.64,38499.0,166.225,166.6793,166.2052,166.5608,38499.0
2023-10-18 11:05:00,168.64,168.64,168.36,168.38,29634.0,166.5608,166.5608,166.2842,166.304,29634.0
2023-10-18 11:10:00,168.37,168.69,168.37,168.6,49546.0,166.2941,166.6102,166.2941,166.5213,49546.0
2023-10-18 11:15:00,168.59,168.95,168.54,168.82,42665.0,166.5114,166.867,166.462,166.7386,42665.0
2023-10-18 11:20:00,168.82,168.88,168.66,168.76,49338.0,166.7386,166.7978,166.5805,166.6793,49338.0
2023-10-18 11:25:00,168.76,169.06,168.67,168.72,43851.0,166.6793,166.9756,166.5904,166.6398,43851.0
2023-10-18 11:30:00,168.71,168.93,168.65,168.81,31956.0,166.6299,166.8472,166.5706,166.7287,31956.0
2023-10-18 11:35:00,168.8,169.1,168.75,169.03,32954.0,166.7188,167.0151,166.6694,166.946,32954.0
2023-10-18 11:40:00,169.03,169.15,168.8,168.83,27883.0,166.946,167.0645,166.7188,166.7484,27883.0
2023-10-18 11:45:00,168.85,168.89,168.71,168.81,46189.0,166.7682,166.8077,166.6299,166.7287,46189.0
2023-10-18 11:50:00,168.81,168.97,168.79,168.86,50424.0,166.7287,166.8867,166.7089,166.7781,50424.0
2023-10-18 11:55:00,168.87,169.1,168.76,168.78,22308.0,166.7879,167.0151,166.6793,166.699,22308.0
2023-10-18 12:00:00,168.79,169.29,168.59,169.23,82778.0,166.7089,167.2028,166.5114,167.1435,82778.0
2023-10-18 12:05:00,169.24,169.28,168.94,169.22,113976.0,167.1534,167.1929,166.8571,167.1336,113976.0
2023-10-18 12:10:00,169.23,169.34,168.99,169.03,57622.0,167.1435,167.2521,166.9065,166.946,57622.0
2023-10-18 12:15:00,169.04,169.08,168.75,168.77,50484.0,166.9558,166.9953,166.6694,166.6892,50484.0
2023-10-18 12:20:00,168.76,168.79,168.57,168.62,62160.0,166.6793,166.7089,166.4916,166.541,62160.0
2023-10-18 12:25:00,168.62,168.7,168.52,168.59,45449.0,166.541,166.62,166.4423,166.5114,45449.0
2023-10-18 12:30:00,168.59,168.7,168.55,168.56,49419.0,166.5114,166.62,166.4719,166.4818,49419.0
2023-10-18 12:35:00,168.57,168.68,168.42,168.46,46529.0,166.4916,166.6003,166.3435,166.383,46529.0
2023-10-18 12:40:00,168.46,168.69,168.44,168.59,46324.0,166.383,166.6102,166.3632,166.5114,46324.0
2023-10-18 12:45:00,168.58,168.64,168.39,168.44,58659.0,166.5015,166.5608,166.3139,166.3632,58659.0
2023-10-18 12:50:00,168.44,168.44,168.24,168.25,37678.0,166.3632,166.3632,166.1657,166.1756,37678.0
2023-10-18 12:55:00,168.25,168.34,168.2,168.31,48465.0,166.1756,166.2645,166.1262,166.2348,48465.0
2023-10-18 13:00:00,168.27,168.8,168.09,168.8,158572.0,166.1953,166.7188,166.0176,166.7188,158572.0
2023-10-18 13:05:00,168.85,168.9,168.61,168.84,117611.0,166.7682,166.8176,166.5311,166.7583,117611.0
2023-10-18 13:10:00,168.82,169.12,168.69,169.06,67152.0,166.7386,167.0349,166.6102,166.9756,67152.0
2023-10-18 13:15:00,169.07,169.23,168.95,169.03,68326.0,166.9855,167.1435,166.867,166.946,68326.0
2023-10-18 13:20:00,169.03,169.09,168.94,168.98,46831.0,166.946,167.0052,166.8571,166.8966,46831.0
2023-10-18 13:25:00,169.01,169.05,168.89,168.98,22930.0,166.9262,166.9657,166.8077,166.8966,22930.0
2023-10-18 13:30:00,168.98,168.98,168.51,168.54,48875.0,166.8966,166.8966,166.4324,166.462,48875.0
2023-10-18 13:35:00,168.51,168.51,168.12,168.16,71412.0,166.4324,166.4324,166.0472,166.0867,71412.0
2023-10-18 13:40:00,168.17,168.25,168.13,168.24,49846.0,166.0966,166.1756,166.0571,166.1657,49846.0
2023-10-18 13:45:00,168.25,168.29,168.03,168.27,46030.0,166.1756,166.2151,165.9583,166.1953,46030.0
2023-10-18 13:50:00,168.25,168.46,168.24,168.43,26444.0,166.1756,166.383,166.1657,166.3534,26444.0
2023-10-18 13:55:00,168.42,168.69,168.36,168.64,46582.0,166.3435,166.6102,166.2842,166.5608,46582.0
2023-10-18 14:00:00,168.62,168.65,168.44,168.57,50428.0,166.541,166.5706,166.3632,166.4916,50428.0
2023-10-18 14:05:00,168.6,168.94,168.44,168.78,57736.0,166.5213,166.8571,166.3632,166.699,57736.0
2023-10-18 14:10:00,168.78,168.78,168.44,168.49,11532.0,166.699,166.699,166.3632,166.4126,11532.0
2023-10-18 14:15:00,168.48,168.5,168.27,168.3,62243.0,166.4027,166.4225,166.1953,166.225,62243.0
2023-10-18 14:20:00,168.28,168.48,168.26,168.44,29272.0,166.2052,166.4027,166.1855,166.3632,29272.0
2023-10-18 14:25:00,168.42,168.52,168.33,168.46,23744.0,166.3435,166.4423,166.2546,166.383,23744.0
2023-10-18 14:30:00,168.46,168.69,168.41,168.43,72839.0,166.383,166.6102,166.3336,166.3534,72839.0
2023-10-18 14:35:00,168.43,168.47,168.27,168.27,30737.0,166.3534,166.3929,166.1953,166.1953,30737.0
2023-10-18 14:40:00,168.28,168.33,168.11,168.21,45109.0,166.2052,166.2546,166.0373,166.1361,45109.0
2023-10-18 14:45:00,168.2,168.31,168.07,168.11,62127.0,166.1262,166.2348,165.9978,166.0373,62127.0
2023-10-18 14:50:00,168.1,168.13,167.91,168.0,72894.0,166.0274,166.0571,165.8398,165.9287,72894.0
2023-10-18 14:55:00,168.01,168.24,168.01,168.11,53776.0,165.9385,166.1657,165.9385,166.0373,53776.0
2023-10-18 15:00:00,168.11,168.11,167.88,167.94,68036.0,166.0373,166.0373,165.8101,165.8694,68036.0
2023-10-18 15:05:00,167.93,167.96,167.67,167.77,63913.0,165.8595,165.8892,165.6027,165.7015,63913.0
2023-10-18 15:10:00,167.78,167.84,167.7,167.7,31519.0,165.7114,165.7706,165.6324,165.6324,31519.0
2023-10-18 15:15:00,167.71,167.83,167.61,167.74,36023.0,165.6422,165.7608,165.5435,165.6719,36023.0
2023-10-18 15:20:00,167.75,167.87,167.69,167.83,45041.0,165.6817,165.8003,165.6225,165.7608,45041.0
2023-10-18 15:25:00,167.83,167.87,167.55,167.61,73839.0,165.7608,165.8003,165.4842,165.5435,73839.0
2023-10-18 15:30:00,167.62,167.76,167.56,167.75,83303.0,165.5533,165.6916,165.4941,165.6817,83303.0
2023-10-18 15:35:00,167.75,167.83,167.62,167.64,71764.0,165.6817,165.7608,165.5533,165.5731,71764.0
2023-10-18 15:40:00,167.65,167.69,167.48,167.49,105142.0,165.583,165.6225,165.4151,165.425,105142.0
2023-10-18 15:45:00,167.48,167.48,167.03,167.15,230680.0,165.4151,165.4151,164.9706,165.0891,230680.0
2023-10-18 15:50:00,167.17,167.58,167.16,167.58,172699.0,165.1089,165.5138,165.099,165.5138,172699.0
2023-10-18 15:55:00,167.58,167.79,167.56,167.65,277791.0,165.5138,165.7213,165.4941,165.583,277791.0
2023-10-19 09:30:00,168.53,168.9,168.36,168.58,146021.0,166.4521,166.8176,166.2842,166.5015,146021.0
2023-10-19 09:35:00,168.59,168.64,168.1,168.19,116392.0,166.5114,166.5608,166.0274,166.1163,116392.0
2023-10-19 09:40:00,168.17,168.19,167.81,167.99,62541.0,166.0966,166.1163,165.741,165.9188,62541.0
2023-10-19 09:45:00,168.01,168.13,167.82,167.97,87912.0,165.9385,166.0571,165.7509,165.899,87912.0
2023-10-19 09:50:00,167.99,168.56,167.97,168.41,266983.0,165.9188,166.4818,165.899,166.3336,266983.0
2023-10-19 09:55:00,168.42,168.47,168.11,168.38,93410.0,166.3435,166.3929,166.0373,166.304,93410.0
2023-10-19 10:00:00,168.41,168.54,168.17,168.22,65671.0,166.3336,166.462,166.0966,166.146,65671.0
2023-10-19 10:05:00,168.21,168.57,168.18,168.34,81835.0,166.1361,166.4916,166.1064,166.2645,81835.0
2023-10-19 10:10:00,168.4,169.09,168.39,168.91,88040.0,166.3237,167.0052,166.3139,166.8274,88040.0
2023-10-19 10:15:00,168.95,168.98,168.54,168.63,64999.0,166.867,166.8966,166.462,166.5509,64999.0
2023-10-19 10:20:00,168.62,168.77,168.34,168.59,32559.0,166.541,166.6892,166.2645,166.5114,32559.0
2023-10-19 10:25:00,168.54,168.6,167.86,167.92,87710.0,166.462,166.5213,165.7904,165.8497,87710.0
2023-10-19 10:30:00,167.92,168.15,167.9,168.13,130297.0,165.8497,166.0768,165.8299,166.0571,130297.0
2023-10-19 10:35:00,168.14,168.46,168.11,168.36,65192.0,166.0669,166.383,166.0373,166.2842,65192.0
2023-10-19 10:40:00,168.35,168.55,168.26,168.43,72957.0,166.2743,166.4719,166.1855,166.3534,72957.0
2023-10-19 10:45:00,168.41,168.48,168.27,168.38,36014.0,166.3336,166.4027,166.1953,166.304,36014.0
2023-10-19 10:50:00,168.36,168.59,168.13,168.21,33239.0,166.2842,166.5114,166.0571,166.1361,33239.0
2023-10-19 10:55:00,168.23,168.46,168.09,168.16,56283.0,166.1558,166.383,166.0176,166.0867,56283.0
2023-10-19 11:00:00,168.16,168.39,168.01,168.15,60821.0,166.0867,166.3139,165.9385,166.0768,60821.0
2023-10-19 11:05:00,168.17,168.23,167.9,168.01,54737.0,166.0966,166.1558,165.8299,165.9385,54737.0
2023-10-19 11:10:00,168.02,168.16,167.85,167.89,21696.0,165.9484,166.0867,165.7805,165.82,21696.0
2023-10-19 11:15:00,167.86,167.95,167.6,167.77,111313.0,165.7904,165.8793,165.5336,165.7015,111313.0
2023-10-19 11:20:00,167.77,167.77,167.53,167.75,50267.0,165.7015,165.7015,165.4645,165.6817,50267.0
2023-10-19 11:25:00,167.78,168.09,167.71,168.05,56491.0,165.7114,166.0176,165.6422,165.978,56491.0
2023-10-19 11:30:00,168.05,168.21,168.0,168.21,37463.0,165.978,166.1361,165.9287,166.1361,37463.0
2023-10-19 11:35:00,168.19,168.35,168.15,168.22,36632.0,166.1163,166.2743,166.0768,166.146,36632.0
2023-10-19 11:40:00,168.24,168.44,168.23,168.43,25678.0,166.1657,166.3632,166.1558,166.3534,25678.0
2023-10-19 11:45:00,168.42,168.61,168.4,168.57,29465.0,166.3435,166.5311,166.3237,166.4916,29465.0
2023-10-19 11:50:00,168.57,168.59,168.43,168.45,35604.0,166.4916,166.5114,166.3534,166.3731,35604.0
2023-10-19 11:55:00,168.46,168.5,168.33,168.33,27216.0,166.383,166.4225,166.2546,166.2546,27216.0
2023-10-19 12:00:00,168.34,169.36,168.0,168.91,414156.0,166.2645,167.2719,165.9287,166.8274,414156.0
2023-10-19 12:05:00,168.92,169.04,168.5,168.5,143551.0,166.8373,166.9558,166.4225,166.4225,143551.0
2023-10-19 12:10:00,168.52,168.7,168.37,168.44,114152.0,166.4423,166.62,166.2941,166.3632,114152.0
2023-10-19 12:15:00,168.43,169.03,168.33,168.96,123222.0,166.3534,166.946,166.2546,166.8768,123222.0
2023-10-19 12:20:00,168.95,169.52,168.91,169.3,100803.0,166.867,167.4299,166.8274,167.2126,100803.0
2023-10-19 12:25:00,169.3,169.33,168.35,168.46,190219.0,167.2126,167.2423,166.2743,166.383,190219.0
2023-10-19 12:30:00,168.48,168.54,167.51,167.59,237727.0,166.4027,166.462,165.4447,165.5237,237727.0
2023-10-19 12:35:00,167.57,167.59,167.18,167.45,262729.0,165.504,165.5237,165.1188,165.3854,262729.0
2023-10-19 12:40:00,167.43,167.86,167.27,167.53,157801.0,165.3657,165.7904,165.2077,165.4645,157801.0
2023-10-19 12:45:00,167.55,168.39,167.53,168.36,142529.0,165.4842,166.3139,165.4645,166.2842,142529.0
2023-10-19 12:50:00,168.39,168.69,168.05,168.65,155028.0,166.3139,166.6102,165.978,166.5706,155028.0
2023-10-19 12:55:00,168.63,168.78,168.39,168.6,86017.0,166.5509,166.699,166.3139,166.5213,86017.0
2023-10-19 13:00:00,168.6,169.08,168.6,168.83,122698.0,166.5213,166.9953,166.5213,166.7484,122698.0
2023-10-19 13:05:00,168.84,169.37,168.76,169.2,98506.0,166.7583,167.2818,166.6793,167.1139,98506.0
2023-10-19 13:10:00,169.19,169.35,169.1,169.1,78895.0,167.104,167.262,167.0151,167.0151,78895.0
2023-10-19 13:15:00,169.11,169.28,168.86,169.14,71560.0,167.025,167.1929,166.7781,167.0546,71560.0
2023-10-19 13:20:00,169.14,169.19,168.72,168.8,140150.0,167.0546,167.104,166.6398,166.7188,140150.0
2023-10-19 13:25:00,168.79,168.94,168.63,168.82,60607.0,166.7089,166.8571,166.5509,166.7386,60607.0
2023-10-19 13:30:00,168.87,169.12,168.59,168.65,69906.0,166.7879,167.0349,166.5114,166.5706,69906.0
2023-10-19 13:35:00,168.67,168.69,168.08,168.18,86896.0,166.5904,166.6102,166.0077,166.1064,86896.0
2023-10-19 13:40:00,168.18,168.21,167.89,167.95,74606.0,166.1064,166.1361,165.82,165.8793,74606.0
2023-10-19 13:45:00,167.95,168.09,167.85,167.99,73920.0,165.8793,166.0176,165.7805,165.9188,73920.0
2023-10-19 13:50:00,168.0,168.21,167.96,168.08,42760.0,165.9287,166.1361,165.8892,166.0077,42760.0
2023-10-19 13:55:00,168.1,168.41,168.03,168.13,97774.0,166.0274,166.3336,165.9583,166.0571,97774.0
2023-10-19 14:00:00,168.11,168.33,167.95,168.09,76703.0,166.0373,166.2546,165.8793,166.0176,76703.0
2023-10-19 14:05:00,168.1,168.21,167.94,168.04,70738.0,166.0274,166.1361,165.8694,165.9682,70738.0
2023-10-19 14:10:00,168.04,168.34,168.04,168.17,44249.0,165.9682,166.2645,165.9682,166.0966,44249.0
2023-10-19 14:15:00,168.18,168.39,168.02,168.23,71795.0,166.1064,166.3139,165.9484,166.1558,71795.0
2023-10-19 14:20:00,168.24,168.33,167.93,168.0,95124.0,166.1657,166.2546,165.8595,165.9287,95124.0
2023-10-19 14:25:00,168.02,168.21,167.96,168.05,76455.0,165.9484,166.1361,165.8892,165.978,76455.0
2023-10-19 14:30:00,168.06,168.06,167.37,167.37,100783.0,165.9879,165.9879,165.3064,165.3064,100783.0
2023-10-19 14:35:00,167.34,167.34,167.12,167.28,155693.0,165.2768,165.2768,165.0595,165.2175,155693.0
2023-10-19 14:40:00,167.26,167.26,166.99,167.04,95968.0,165.1978,165.1978,164.9311,164.9805,95968.0
2023-10-19 14:45:00,167.01,167.15,166.93,167.03,93733.0,164.9509,165.0891,164.8719,164.9706,93733.0
2023-10-19 14:50:00,167.02,167.19,166.98,166.99,81739.0,164.9607,165.1287,164.9212,164.9311,81739.0
2023-10-19 14:55:00,166.98,167.29,166.93,167.0,94604.0,164.9212,165.2274,164.8719,164.941,94604.0
2023-10-19 15:00:00,167.01,167.37,166.98,167.33,101254.0,164.9509,165.3064,164.9212,165.2669,101254.0
2023-10-19 15:05:00,167.33,167.4,167.12,167.14,65674.0,165.2669,165.3361,165.0595,165.0793,65674.0
2023-10-19 15:10:00,167.12,167.24,167.0,167.01,70355.0,165.0595,165.178,164.941,164.9509,70355.0
2023-10-19 15:15:00,167.02,167.11,166.86,167.07,75686.0,164.9607,165.0496,164.8027,165.0101,75686.0
2023-10-19 15:20:00,167.09,167.13,166.81,166.94,55110.0,165.0299,165.0694,164.7533,164.8817,55110.0
2023-10-19 15:25:00,166.92,166.97,166.76,166.96,98508.0,164.862,164.9114,164.704,164.9015,98508.0
2023-10-19 15:30:00,166.97,167.16,166.88,167.15,92792.0,164.9114,165.099,164.8225,165.0891,92792.0
2023-10-19 15:35:00,167.14,167.18,166.94,166.95,103721.0,165.0793,165.1188,164.8817,164.8916,103721.0
2023-10-19 15:40:00,166.96,166.97,166.53,166.55,135901.0,164.9015,164.9114,164.4768,164.4965,135901.0
2023-10-19 15:45:00,166.56,166.94,166.47,166.93,225464.0,164.5064,164.8817,164.4175,164.8719,225464.0
2023-10-19 15:50:00,166.93,167.15,166.9,167.06,264302.0,164.8719,165.0891,164.8422,165.0003,264302.0
2023-10-19 15:55:00,167.05,167.05,166.74,166.76,281430.0,164.9904,164.9904,164.6842,164.704,281430.0
2023-10-20 09:30:00,166.68,166.68,165.94,166.03,152843.0,164.6249,164.6249,163.8941,163.983,152843.0
2023-10-20 09:35:00,166.02,166.38,165.84,166.31,140054.0,163.9731,164.3286,163.7953,164.2595,140054.0
2023-10-20 09:40:00,166.3,166.72,166.29,166.5,148970.0,164.2496,164.6644,164.2397,164.4472,148970.0
2023-10-20 09:45:00,166.48,166.8,166.3,166.59,72132.0,164.4274,164.7435,164.2496,164.536,72132.0
2023-10-20 09:50:00,166.59,166.59,166.09,166.42,114034.0,164.536,164.536,164.0422,164.3681,114034.0
2023-10-20 09:55:00,166.44,166.57,166.16,166.17,88331.0,164.3879,164.5163,164.1113,164.1212,88331.0
2023-10-20 10:00:00,166.16,166.43,165.98,166.24,116485.0,164.1113,164.378,163.9336,164.1904,116485.0
2023-10-20 10:05:00,166.26,166.35,165.91,166.06,90735.0,164.2101,164.299,163.8644,164.0126,90735.0
2023-10-20 10:10:00,166.06,166.1,165.47,165.48,110934.0,164.0126,164.0521,163.4299,163.4397,110934.0
2023-10-20 10:15:00,165.48,165.85,165.45,165.69,43094.0,163.4397,163.8052,163.4101,163.6471,43094.0
2023-10-20 10:20:00,165.66,165.7,165.34,165.42,89285.0,163.6175,163.657,163.3015,163.3805,89285.0
2023-10-20 10:25:00,165.43,165.44,165.16,165.22,186820.0,163.3904,163.4002,163.1237,163.1829,186820.0
2023-10-20 10:30:00,165.22,165.26,164.88,165.16,103052.0,163.1829,163.2224,162.8471,163.1237,103052.0
2023-10-20 10:35:00,165.17,165.22,164.77,164.81,66128.0,163.1336,163.1829,162.7385,162.778,66128.0
2023-10-20 10:40:00,164.79,164.88,164.58,164.58,57971.0,162.7582,162.8471,162.5508,162.5508,57971.0
2023-10-20 10:45:00,164.59,164.59,164.31,164.46,86614.0,162.5607,162.5607,162.2842,162.4323,86614.0
2023-10-20 10:50:00,164.46,164.47,164.08,164.09,58430.0,162.4323,162.4422,162.057,162.0669,58430.0
2023-10-20 10:55:00,164.06,164.08,163.83,163.83,114072.0,162.0372,162.057,161.8101,161.8101,114072.0
2023-10-20 11:00:00,163.82,164.14,163.8,164.11,49369.0,161.8002,162.1163,161.7804,162.0866,49369.0
2023-10-20 11:05:00,164.11,164.4,164.1,164.27,77310.0,162.0866,162.373,162.0767,162.2447,77310.0
2023-10-20 11:10:00,164.26,164.29,164.03,164.25,76026.0,162.2348,162.2644,162.0076,162.2249,76026.0
2023-10-20 11:15:00,164.25,164.29,163.96,164.02,140882.0,162.2249,162.2644,161.9385,161.9977,140882.0
2023-10-20 11:20:00,164.02,164.06,163.84,163.9,61830.0,161.9977,162.0372,161.82,161.8792,61830.0
2023-10-20 11:25:00,163.9,163.99,163.77,163.92,76417.0,161.8792,161.9681,161.7508,161.899,76417.0
2023-10-20 11:30:00,163.93,164.04,163.83,164.0,83096.0,161.9088,162.0175,161.8101,161.978,83096.0
2023-10-20 11:35:00,163.99,164.25,163.92,164.21,81858.0,161.9681,162.2249,161.899,162.1854,81858.0
2023-10-20 11:40:00,164.2,164.32,164.08,164.12,61765.0,162.1755,162.294,162.057,162.0965,61765.0
2023-10-20 11:45:00,164.12,164.44,164.1,164.44,63081.0,162.0965,162.4126,162.0767,162.4126,63081.0
2023-10-20 11:50:00,164.44,164.49,164.28,164.39,41522.0,162.4126,162.4619,162.2545,162.3632,41522.0
2023-10-20 11:55:00,164.4,164.71,164.4,164.56,83116.0,162.373,162.6792,162.373,162.5311,83116.0
2023-10-20 12:00:00,164.58,164.62,164.36,164.45,54399.0,162.5508,162.5903,162.3335,162.4224,54399.0
2023-10-20 12:05:00,164.45,164.51,164.28,164.32,40078.0,162.4224,162.4817,162.2545,162.294,40078.0
2023-10-20 12:10:00,164.31,164.39,164.16,164.2,32144.0,162.2842,162.3632,162.136,162.1755,32144.0
2023-10-20 12:15:00,164.22,164.43,164.14,164.43,33579.0,162.1953,162.4027,162.1163,162.4027,33579.0
2023-10-20 12:20:00,164.43,164.62,164.4,164.56,77118.0,162.4027,162.5903,162.373,162.5311,77118.0
2023-10-20 12:25:00,164.55,164.55,164.29,164.3,28136.0,162.5212,162.5212,162.2644,162.2743,28136.0
2023-10-20 12:30:00,164.31,164.59,164.31,164.57,47041.0,162.2842,162.5607,162.2842,162.541,47041.0
2023-10-20 12:35:00,164.57,164.72,164.52,164.58,60500.0,162.541,162.6891,162.4916,162.5508,60500.0
2023-10-20 12:40:00,164.59,164.59,164.4,164.43,100588.0,162.5607,162.5607,162.373,162.4027,100588.0
2023-10-20 12:45:00,164.4,164.8,164.4,164.79,45628.0,162.373,162.7681,162.373,162.7582,45628.0
2023-10-20 12:50:00,164.78,164.85,164.65,164.75,31872.0,162.7484,162.8175,162.62,162.7187,31872.0
2023-10-20 12:55:00,164.74,165.12,164.73,165.08,80415.0,162.7089,163.0842,162.699,163.0447,80415.0
2023-10-20 13:00:00,165.09,165.14,164.93,164.98,51080.0,163.0545,163.1039,162.8965,162.9459,51080.0
2023-10-20 13:05:00,164.99,165.03,164.72,164.75,42324.0,162.9558,162.9953,162.6891,162.7187,42324.0
2023-10-20 13:10:00,164.73,164.86,164.72,164.77,19267.0,162.699,162.8274,162.6891,162.7385,19267.0
2023-10-20 13:15:00,164.78,165.42,164.69,165.38,120292.0,162.7484,163.3805,162.6595,163.341,120292.0
2023-10-20 13:20:00,165.37,165.4,165.13,165.25,48403.0,163.3311,163.3607,163.094,163.2126,48403.0
2023-10-20 13:25:00,165.25,165.25,165.0,165.09,50367.0,163.2126,163.2126,162.9657,163.0545,50367.0
2023-10-20 13:30:00,165.12,165.18,164.93,165.09,43591.0,163.0842,163.1434,162.8965,163.0545,43591.0
2023-10-20 13:35:00,165.07,165.21,164.96,164.98,36282.0,163.0348,163.1731,162.9261,162.9459,36282.0
2023-10-20 13:40:00,164.96,165.32,164.96,165.16,59384.0,162.9261,163.2817,162.9261,163.1237,59384.0
2023-10-20 13:45:00,165.17,165.2,164.81,164.88,45618.0,163.1336,163.1632,162.778,162.8471,45618.0
2023-10-20 13:50:00,164.89,165.04,164.77,164.91,54908.0,162.857,163.0052,162.7385,162.8768,54908.0
2023-10-20 13:55:00,164.9,165.17,164.86,165.17,27676.0,162.8669,163.1336,162.8274,163.1336,27676.0
2023-10-20 14:00:00,165.15,165.21,164.98,165.0,43997.0,163.1138,163.1731,162.9459,162.9657,43997.0
2023-10-20 14:05:00,165.0,165.08,164.89,165.02,41545.0,162.9657,163.0447,162.857,162.9854,41545.0
2023-10-20 14:10:00,165.02,165.02,164.6,164.63,50492.0,162.9854,162.9854,162.5706,162.6002,50492.0
2023-10-20 14:15:00,164.61,164.68,164.31,164.4,75184.0,162.5805,162.6496,162.2842,162.373,75184.0
2023-10-20 14:20:00,164.41,164.51,164.39,164.43,25880.0,162.3829,162.4817,162.3632,162.4027,25880.0
2023-10-20 14:25:00,164.42,164.47,164.27,164.36,31186.0,162.3928,162.4422,162.2447,162.3335,31186.0
2023-10-20 14:30:00,164.33,164.45,164.21,164.42,35432.0,162.3039,162.4224,162.1854,162.3928,35432.0
2023-10-20 14:35:00,164.39,164.58,164.2,164.28,82435.0,162.3632,162.5508,162.1755,162.2545,82435.0
2023-10-20 14:40:00,164.26,164.36,164.13,164.33,37431.0,162.2348,162.3335,162.1064,162.3039,37431.0
2023-10-20 14:45:00,164.31,164.43,164.25,164.34,32763.0,162.2842,162.4027,162.2249,162.3138,32763.0
2023-10-20 14:50:00,164.34,164.49,164.26,164.46,110397.0,162.3138,162.4619,162.2348,162.4323,110397.0
2023-10-20 14:55:00,164.46,164.65,164.33,164.35,39980.0,162.4323,162.62,162.3039,162.3237,39980.0
2023-10-20 15:00:00,164.37,164.6,164.3,164.42,28726.0,162.3434,162.5706,162.2743,162.3928,28726.0
2023-10-20 15:05:00,164.43,164.52,164.23,164.23,52103.0,162.4027,162.4916,162.2051,162.2051,52103.0
2023-10-20 15:10:00,164.23,164.35,164.14,164.31,57803.0,162.2051,162.3237,162.1163,162.2842,57803.0
2023-10-20 15:15:00,164.31,164.59,164.24,164.57,66080.0,162.2842,162.5607,162.215,162.541,66080.0
2023-10-20 15:20:00,164.56,164.56,164.12,164.2,54685.0,162.5311,162.5311,162.0965,162.1755,54685.0
2023-10-20 15:25:00,164.18,164.28,164.05,164.27,66082.0,162.1558,162.2545,162.0274,162.2447,66082.0
2023-10-20 15:30:00,164.25,164.41,164.25,164.33,74017.0,162.2249,162.3829,162.2249,162.3039,74017.0
2023-10-20 15:35:00,164.33,164.42,164.19,164.32,92822.0,162.3039,162.3928,162.1656,162.294,92822.0
2023-10-20 15:40:00,164.32,164.32,164.02,164.05,82611.0,162.294,162.294,161.9977,162.0274,82611.0
2023-10-20 15:45:00,164.04,164.14,163.94,164.11,133485.0,162.0175,162.1163,161.9187,162.0866,133485.0
2023-10-20 15:50:00,164.12,164.14,163.79,163.82,262865.0,162.0965,162.1163,161.7706,161.8002,262865.0
2023-10-20 15:55:00,163.83,164.06,163.82,163.91,444131.0,161.8101,162.0372,161.8002,161.8891,444131.0
2023-10-23 09:30:00,162.92,163.43,162.76,162.82,192793.0,160.9113,161.415,160.7533,160.8125,192793.0
2023-10-23 09:35:00,162.79,162.8,162.3,162.32,211758.0,160.7829,160.7928,160.2989,160.3187,211758.0
2023-10-23 09:40:00,162.31,162.35,162.01,162.13,119822.0,160.3088,160.3483,160.0125,160.131,119822.0
2023-10-23 09:45:00,162.12,163.18,162.06,163.11,182731.0,160.1212,161.1681,160.0619,161.099,182731.0
2023-10-23 09:50:00,163.1,163.39,162.9,163.09,146471.0,161.0891,161.3755,160.8915,161.0792,146471.0
2023-10-23 09:55:00,163.12,163.58,163.01,163.47,100624.0,161.1088,161.5632,161.0002,161.4545,100624.0
2023-10-23 10:00:00,163.47,163.49,163.13,163.42,66447.0,161.4545,161.4743,161.1187,161.4051,66447.0
2023-10-23 10:05:00,163.38,163.59,163.26,163.28,32053.0,161.3656,161.573,161.2471,161.2669,32053.0
2023-10-23 10:10:00,163.28,163.62,163.28,163.62,58490.0,161.2669,161.6027,161.2669,161.6027,58490.0
2023-10-23 10:15:00,163.6,163.68,163.28,163.65,53744.0,161.5829,161.6619,161.2669,161.6323,53744.0
2023-10-23 10:20:00,163.64,163.8,163.45,163.75,60246.0,161.6224,161.7804,161.4348,161.7311,60246.0
2023-10-23 10:25:00,163.75,163.83,163.59,163.65,67275.0,161.7311,161.8101,161.573,161.6323,67275.0
2023-10-23 10:30:00,163.67,163.76,163.26,163.35,54290.0,161.652,161.7409,161.2471,161.336,54290.0
2023-10-23 10:35:00,163.35,163.72,163.18,163.69,40228.0,161.336,161.7014,161.1681,161.6718,40228.0
2023-10-23 10:40:00,163.68,163.9,163.55,163.83,42575.0,161.6619,161.8792,161.5335,161.8101,42575.0
2023-10-23 10:45:00,163.85,163.86,163.49,163.62,29522.0,161.8298,161.8397,161.4743,161.6027,29522.0
2023-10-23 10:50:00,163.62,163.74,163.54,163.54,45385.0,161.6027,161.7212,161.5237,161.5237,45385.0
2023-10-23 10:55:00,163.56,163.94,163.52,163.94,59203.0,161.5434,161.9187,161.5039,161.9187,59203.0
2023-10-23 11:00:00,163.95,164.02,163.79,163.85,69351.0,161.9286,161.9977,161.7706,161.8298,69351.0
2023-10-23 11:05:00,163.85,164.04,163.73,163.85,58360.0,161.8298,162.0175,161.7113,161.8298,58360.0
2023-10-23 11:10:00,163.9,164.22,163.85,164.2,125151.0,161.8792,162.1953,161.8298,162.1755,125151.0
2023-10-23 11:15:00,164.21,164.34,164.16,164.31,40276.0,162.1854,162.3138,162.136,162.2842,40276.0
2023-10-23 11:20:00,164.31,164.53,164.3,164.41,40849.0,162.2842,162.5014,162.2743,162.3829,40849.0
2023-10-23 11:25:00,164.39,164.49,164.34,164.42,39002.0,162.3632,162.4619,162.3138,162.3928,39002.0
2023-10-23 11:30:00,164.44,164.47,164.29,164.43,38174.0,162.4126,162.4422,162.2644,162.4027,38174.0
2023-10-23 11:35:00,164.41,164.63,164.34,164.6,42712.0,162.3829,162.6002,162.3138,162.5706,42712.0
2023-10-23 11:40:00,164.59,164.6,164.32,164.33,66195.0,162.5607,162.5706,162.294,162.3039,66195.0
2023-10-23 11:45:00,164.33,164.44,164.25,164.38,48323.0,162.3039,162.4126,162.2249,162.3533,48323.0
2023-10-23 11:50:00,164.39,164.47,164.31,164.34,24331.0,162.3632,162.4422,162.2842,162.3138,24331.0
2023-10-23 11:55:00,164.34,164.56,164.31,164.55,25003.0,162.3138,162.5311,162.2842,162.5212,25003.0
2023-10-23 12:00:00,164.55,164.57,164.38,164.4,38664.0,162.5212,162.541,162.3533,162.373,38664.0
2023-10-23 12:05:00,164.41,164.72,164.4,164.67,141478.0,162.3829,162.6891,162.373,162.6397,141478.0
2023-10-23 12:10:00,164.68,164.78,164.59,164.67,29132.0,162.6496,162.7484,162.5607,162.6397,29132.0
2023-10-23 12:15:00,164.66,164.93,164.62,164.62,41376.0,162.6298,162.8965,162.5903,162.5903,41376.0
2023-10-23 12:20:00,164.63,164.86,164.48,164.86,30409.0,162.6002,162.8274,162.4521,162.8274,30409.0
2023-10-23 12:25:00,164.87,165.01,164.82,164.97,17275.0,162.8373,162.9755,162.7879,162.936,17275.0
2023-10-23 12:30:00,164.98,165.01,164.83,164.88,26659.0,162.9459,162.9755,162.7977,162.8471,26659.0
2023-10-23 12:35:00,164.89,165.18,164.84,165.1,35790.0,162.857,163.1434,162.8076,163.0644,35790.0
2023-10-23 12:40:00,165.12,165.13,164.95,164.97,31932.0,163.0842,163.094,162.9163,162.936,31932.0
2023-10-23 12:45:00,164.98,165.09,164.97,165.01,112384.0,162.9459,163.0545,162.936,162.9755,112384.0
2023-10-23 12:50:00,165.01,165.16,165.0,165.13,41867.0,162.9755,163.1237,162.9657,163.094,41867.0
2023-10-23 12:55:00,165.13,165.78,165.12,165.78,100366.0,163.094,163.736,163.0842,163.736,100366.0
2023-10-23 13:00:00,165.79,165.8,165.42,165.5,29201.0,163.7459,163.7558,163.3805,163.4595,29201.0
2023-10-23 13:05:00,165.49,165.58,165.49,165.51,28077.0,163.4496,163.5385,163.4496,163.4694,28077.0
2023-10-23 13:10:00,165.52,165.53,165.27,165.42,62803.0,163.4792,163.4891,163.2323,163.3805,62803.0
2023-10-23 13:15:00,165.4,165.41,165.11,165.13,55576.0,163.3607,163.3706,163.0743,163.094,55576.0
2023-10-23 13:20:00,165.12,165.39,165.09,165.25,51246.0,163.0842,163.3508,163.0545,163.2126,51246.0
2023-10-23 13:25:00,165.24,165.27,165.1,165.19,45884.0,163.2027,163.2323,163.0644,163.1533,45884.0
2023-10-23 13:30:00,165.19,165.31,165.04,165.26,44328.0,163.1533,163.2718,163.0052,163.2224,44328.0
2023-10-23 13:35:00,165.27,165.4,165.24,165.35,35355.0,163.2323,163.3607,163.2027,163.3113,35355.0
2023-10-23 13:40:00,165.33,165.46,165.28,165.41,34014.0,163.2916,163.42,163.2422,163.3706,34014.0
2023-10-23 13:45:00,165.42,165.65,165.32,165.56,38825.0,163.3805,163.6076,163.2817,163.5187,38825.0
2023-10-23 13:50:00,165.58,165.61,165.45,165.47,11895.0,163.5385,163.5681,163.4101,163.4299,11895.0
2023-10-23 13:55:00,165.45,165.46,165.15,165.25,15583.0,163.4101,163.42,163.1138,163.2126,15583.0
2023-10-23 14:00:00,165.23,165.33,165.09,165.31,45164.0,163.1928,163.2916,163.0545,163.2718,45164.0
2023-10-23 14:05:00,165.33,165.47,165.32,165.44,24421.0,163.2916,163.4299,163.2817,163.4002,24421.0
2023-10-23 14:10:00,165.42,165.43,165.19,165.27,34379.0,163.3805,163.3904,163.1533,163.2323,34379.0
2023-10-23 14:15:00,165.26,165.32,165.0,165.06,41378.0,163.2224,163.2817,162.9657,163.0249,41378.0
2023-10-23 14:20:00,165.06,165.18,164.91,165.11,51598.0,163.0249,163.1434,162.8768,163.0743,51598.0
2023-10-23 14:25:00,165.1,165.23,165.04,165.06,28753.0,163.0644,163.1928,163.0052,163.0249,28753.0
2023-10-23 14:30:00,165.07,165.12,164.93,164.93,22942.0,163.0348,163.0842,162.8965,162.8965,22942.0
2023-10-23 14:35:00,164.89,165.09,164.85,165.07,34474.0,162.857,163.0545,162.8175,163.0348,34474.0
2023-10-23 14:40:00,165.07,165.2,164.82,164.9,71003.0,163.0348,163.1632,162.7879,162.8669,71003.0
2023-10-23 14:45:00,164.9,165.15,164.81,165.04,43871.0,162.8669,163.1138,162.778,163.0052,43871.0
2023-10-23 14:50:00,165.03,165.05,164.85,164.99,19899.0,162.9953,163.015,162.8175,162.9558,19899.0
2023-10-23 14:55:00,165.03,165.06,164.72,164.93,41369.0,162.9953,163.0249,162.6891,162.8965,41369.0
2023-10-23 15:00:00,164.96,165.19,164.94,165.16,43484.0,162.9261,163.1533,162.9064,163.1237,43484.0
2023-10-23 15:05:00,165.15,165.2,164.91,164.98,52345.0,163.1138,163.1632,162.8768,162.9459,52345.0
2023-10-23 15:10:00,165.0,165.0,164.52,164.77,175436.0,162.9657,162.9657,162.4916,162.7385,175436.0
2023-10-23 15:15:00,164.79,164.87,164.74,164.84,36751.0,162.7582,162.8373,162.7089,162.8076,36751.0
2023-10-23 15:20:00,164.83,164.83,164.4,164.5,205131.0,162.7977,162.7977,162.373,162.4718,205131.0
2023-10-23 15:25:00,164.5,164.65,164.4,164.43,49035.0,162.4718,162.62,162.373,162.4027,49035.0
2023-10-23 15:30:00,164.44,164.44,164.25,164.39,67479.0,162.4126,162.4126,162.2249,162.3632,67479.0
2023-10-23 15:35:00,164.38,164.4,164.17,164.22,68797.0,162.3533,162.373,162.1459,162.1953,68797.0
2023-10-23 15:40:00,164.22,164.42,164.2,164.29,148323.0,162.1953,162.3928,162.1755,162.2644,148323.0
2023-10-23 15:45:00,164.27,164.46,164.23,164.44,159833.0,162.2447,162.4323,162.2051,162.4126,159833.0
2023-10-23 15:50:00,164.46,164.46,164.13,164.14,270401.0,162.4323,162.4323,162.1064,162.1163,270401.0
2023-10-23 15:55:00,164.15,164.27,164.0,164.09,744735.0,162.1261,162.2447,161.978,162.0669,744735.0
2023-10-24 09:30:00,164.78,165.04,164.29,164.88,109524.0,162.7484,163.0052,162.2644,162.8471,109524.0
2023-10-24 09:35:00,164.85,164.91,164.55,164.87,91065.0,162.8175,162.8768,162.5212,162.8373,91065.0
2023-10-24 09:40:00,164.87,165.21,164.69,164.89,80376.0,162.8373,163.1731,162.6595,162.857,80376.0
2023-10-24 09:45:00,164.88,164.89,164.25,164.28,181191.0,162.8471,162.857,162.2249,162.2545,181191.0
2023-10-24 09:50:00,164.28,164.59,164.04,164.43,285552.0,162.2545,162.5607,162.0175,162.4027,285552.0
2023-10-24 09:55:00,164.43,164.8,164.24,164.8,45008.0,162.4027,162.7681,162.215,162.7681,45008.0
2023-10-24 10:00:00,164.82,164.82,164.24,164.41,73337.0,162.7879,162.7879,162.215,162.3829,73337.0
2023-10-24 10:05:00,164.4,164.83,164.4,164.81,52995.0,162.373,162.7977,162.373,162.778,52995.0
2023-10-24 10:10:00,164.8,164.86,164.48,164.61,35038.0,162.7681,162.8274,162.4521,162.5805,35038.0
2023-10-24 10:15:00,164.56,164.66,164.3,164.3,25363.0,162.5311,162.6298,162.2743,162.2743,25363.0
2023-10-24 10:20:00,164.33,164.95,164.3,164.87,31228.0,162.3039,162.9163,162.2743,162.8373,31228.0
2023-10-24 10:25:00,164.9,165.0,164.68,165.0,21039.0,162.8669,162.9657,162.6496,162.9657,21039.0
2023-10-24 10:30:00,165.0,165.07,164.82,164.99,45375.0,162.9657,163.0348,162.7879,162.9558,45375.0
2023-10-24 10:35:00,165.0,165.3,164.83,165.25,46444.0,162.9657,163.262,162.7977,163.2126,46444.0
2023-10-24 10:40:00,165.24,165.24,164.93,165.06,23758.0,163.2027,163.2027,162.8965,163.0249,23758.0
2023-10-24 10:45:00,165.09,165.32,164.98,165.21,62480.0,163.0545,163.2817,162.9459,163.1731,62480.0
2023-10-24 10:50:00,165.2,165.24,164.8,164.82,29529.0,163.1632,163.2027,162.7681,162.7879,29529.0
2023-10-24 10:55:00,164.83,164.97,164.81,164.93,34098.0,162.7977,162.936,162.778,162.8965,34098.0
2023-10-24 11:00:00,164.95,165.09,164.72,165.09,68805.0,162.9163,163.0545,162.6891,163.0545,68805.0
2023-10-24 11:05:00,165.07,165.08,164.84,164.85,37269.0,163.0348,163.0447,162.8076,162.8175,37269.0
2023-10-24 11:10:00,164.85,164.99,164.75,164.91,46923.0,162.8175,162.9558,162.7187,162.8768,46923.0
2023-10-24 11:15:00,164.9,164.91,164.74,164.77,34092.0,162.8669,162.8768,162.7089,162.7385,34092.0
2023-10-24 11:20:00,164.79,164.85,164.35,164.54,40741.0,162.7582,162.8175,162.3237,162.5113,40741.0
2023-10-24 11:25:00,164.54,164.59,164.43,164.43,29367.0,162.5113,162.5607,162.4027,162.4027,29367.0
2023-10-24 11:30:00,164.41,164.51,164.3,164.44,48510.0,162.3829,162.4817,162.2743,162.4126,48510.0
2023-10-24 11:35:00,164.44,164.44,164.21,164.25,45896.0,162.4126,162.4126,162.1854,162.2249,45896.0
2023-10-24 11:40:00,164.26,164.37,164.2,164.32,21516.0,162.2348,162.3434,162.1755,162.294,21516.0
2023-10-24 11:45:00,164.3,164.54,164.26,164.49,23738.0,162.2743,162.5113,162.2348,162.4619,23738.0
2023-10-24 11:50:00,164.49,164.59,164.39,164.57,36729.0,162.4619,162.5607,162.3632,162.541,36729.0
2023-10-24 11:55:00,164.55,164.67,164.44,164.67,40150.0,162.5212,162.6397,162.4126,162.6397,40150.0
2023-10-24 12:00:00,164.66,164.84,164.47,164.5,75077.0,162.6298,162.8076,162.4422,162.4718,75077.0
2023-10-24 12:05:00,164.49,164.53,164.4,164.47,26116.0,162.4619,162.5014,162.373,162.4422,26116.0
2023-10-24 12:10:00,164.47,164.6,164.45,164.48,30772.0,162.4422,162.5706,162.4224,162.4521,30772.0
2023-10-24 12:15:00,164.47,164.47,164.22,164.22,41011.0,162.4422,162.4422,162.1953,162.1953,41011.0
2023-10-24 12:20:00,164.22,164.24,164.05,164.05,28807.0,162.1953,162.215,162.0274,162.0274,28807.0
2023-10-24 12:25:00,164.05,164.08,163.84,163.91,33375.0,162.0274,162.057,161.82,161.8891,33375.0
2023-10-24 12:30:00,163.9,163.98,163.8,163.83,33438.0,161.8792,161.9582,161.7804,161.8101,33438.0
2023-10-24 12:35:00,163.82,163.9,163.74,163.81,46284.0,161.8002,161.8792,161.7212,161.7903,46284.0
2023-10-24 12:40:00,163.8,163.84,163.59,163.61,27824.0,161.7804,161.82,161.573,161.5928,27824.0
2023-10-24 12:45:00,163.61,163.7,163.52,163.61,39924.0,161.5928,161.6817,161.5039,161.5928,39924.0
2023-10-24 12:50:00,163.62,163.64,163.5,163.53,35072.0,161.6027,161.6224,161.4841,161.5138,35072.0
2023-10-24 12:55:00,163.52,163.67,163.48,163.65,38618.0,161.5039,161.652,161.4644,161.6323,38618.0
2023-10-24 13:00:00,163.64,163.78,163.6,163.7,28289.0,161.6224,161.7607,161.5829,161.6817,28289.0
2023-10-24 13:05:00,163.72,163.96,163.71,163.91,31848.0,161.7014,161.9385,161.6916,161.8891,31848.0
2023-10-24 13:10:00,163.91,163.92,163.66,163.82,20402.0,161.8891,161.899,161.6422,161.8002,20402.0
2023-10-24 13:15:00,163.81,163.97,163.73,163.97,29935.0,161.7903,161.9484,161.7113,161.9484,29935.0
2023-10-24 13:20:00,164.02,164.16,163.99,164.12,122437.0,161.9977,162.136,161.9681,162.0965,122437.0
2023-10-24 13:25:00,164.11,164.27,164.06,164.27,19920.0,162.0866,162.2447,162.0372,162.2447,19920.0
2023-10-24 13:30:00,164.29,164.46,164.22,164.25,31299.0,162.2644,162.4323,162.1953,162.2249,31299.0
2023-10-24 13:35:00,164.29,164.34,164.2,164.31,22702.0,162.2644,162.3138,162.1755,162.2842,22702.0
2023-10-24 13:40:00,164.32,164.38,164.24,164.33,18926.0,162.294,162.3533,162.215,162.3039,18926.0
2023-10-24 13:45:00,164.29,164.35,164.2,164.22,18282.0,162.2644,162.3237,162.1755,162.1953,18282.0
2023-10-24 13:50:00,164.23,164.36,164.19,164.24,30622.0,162.2051,162.3335,162.1656,162.215,30622.0
2023-10-24 13:55:00,164.25,164.3,164.12,164.3,25790.0,162.2249,162.2743,162.0965,162.2743,25790.0
2023-10-24 14:00:00,164.28,164.4,164.24,164.27,25332.0,162.2545,162.373,162.215,162.2447,25332.0
2023-10-24 14:05:00,164.29,164.49,164.28,164.39,16587.0,162.2644,162.4619,162.2545,162.3632,16587.0
2023-10-24 14:10:00,164.4,164.46,164.23,164.4,22739.0,162.373,162.4323,162.2051,162.373,22739.0
2023-10-24 14:15:00,164.39,164.43,164.25,164.4,21235.0,162.3632,162.4027,162.2249,162.373,21235.0
2023-10-24 14:20:00,164.4,164.58,164.33,164.57,17564.0,162.373,162.5508,162.3039,162.541,17564.0
2023-10-24 14:25:00,164.57,164.76,164.57,164.76,26477.0,162.541,162.7286,162.541,162.7286,26477.0
2023-10-24 14:30:00,164.77,165.05,164.74,164.92,30951.0,162.7385,163.015,162.7089,162.8866,30951.0
2023-10-24 14:35:00,164.92,165.0,164.83,164.88,23474.0,162.8866,162.9657,162.7977,162.8471,23474.0
2023-10-24 14:40:00,164.89,164.99,164.81,164.99,20560.0,162.857,162.9558,162.778,162.9558,20560.0
2023-10-24 14:45:00,164.99,165.08,164.95,165.06,13772.0,162.9558,163.0447,162.9163,163.0249,13772.0
2023-10-24 14:50:00,165.06,165.14,164.91,165.12,16181.0,163.0249,163.1039,162.8768,163.0842,16181.0
2023-10-24 14:55:00,165.1,165.12,164.97,165.04,18055.0,163.0644,163.0842,162.936,163.0052,18055.0
2023-10-24 15:00:00,165.05,165.21,165.04,165.12,27537.0,163.015,163.1731,163.0052,163.0842,27537.0
2023-10-24 15:05:00,165.11,165.11,164.94,165.0,27580.0,163.0743,163.0743,162.9064,162.9657,27580.0
2023-10-24 15:10:00,165.01,165.25,165.01,165.22,32335.0,162.9755,163.2126,162.9755,163.1829,32335.0
2023-10-24 15:15:00,165.23,165.43,165.23,165.32,46150.0,163.1928,163.3904,163.1928,163.2817,46150.0
2023-10-24 15:20:00,165.31,165.43,165.26,165.39,56447.0,163.2718,163.3904,163.2224,163.3508,56447.0
2023-10-24 15:25:00,165.39,165.45,165.31,165.4,61352.0,163.3508,163.4101,163.2718,163.3607,61352.0
2023-10-24 15:30:00,165.4,165.5,165.35,165.36,77163.0,163.3607,163.4595,163.3113,163.3212,77163.0
2023-10-24 15:35:00,165.35,165.44,165.3,165.36,69370.0,163.3113,163.4002,163.262,163.3212,69370.0
2023-10-24 15:40:00,165.35,165.49,165.35,165.48,82209.0,163.3113,163.4496,163.3113,163.4397,82209.0
2023-10-24 15:45:00,165.47,165.51,165.39,165.39,72615.0,163.4299,163.4694,163.3508,163.3508,72615.0
2023-10-24 15:50:00,165.39,165.47,165.22,165.28,220978.0,163.3508,163.4299,163.1829,163.2422,220978.0
2023-10-24 15:55:00,165.27,165.44,165.24,165.25,306944.0,163.2323,163.4002,163.2027,163.2126,306944.0
2023-10-25 09:30:00,165.99,166.25,165.43,165.49,155030.0,163.9434,164.2002,163.3904,163.4496,155030.0
2023-10-25 09:35:00,165.49,165.57,165.2,165.46,178201.0,163.4496,163.5286,163.1632,163.42,178201.0
2023-10-25 09:40:00,165.5,165.53,165.09,165.1,134548.0,163.4595,163.4891,163.0545,163.0644,134548.0
2023-10-25 09:45:00,165.1,165.1,164.77,164.8,199079.0,163.0644,163.0644,162.7385,162.7681,199079.0
2023-10-25 09:50:00,164.83,164.96,164.73,164.88,99278.0,162.7977,162.9261,162.699,162.8471,99278.0
2023-10-25 09:55:00,164.89,165.33,164.89,165.32,95293.0,162.857,163.2916,162.857,163.2817,95293.0
2023-10-25 10:00:00,165.3,165.3,164.73,165.0,129931.0,163.262,163.262,162.699,162.9657,129931.0
2023-10-25 10:05:00,165.02,165.15,164.78,165.14,33232.0,162.9854,163.1138,162.7484,163.1039,33232.0
2023-10-25 10:10:00,165.16,165.16,164.77,164.87,36321.0,163.1237,163.1237,162.7385,162.8373,36321.0
2023-10-25 10:15:00,164.85,165.17,164.83,164.89,54120.0,162.8175,163.1336,162.7977,162.857,54120.0
2023-10-25 10:20:00,164.91,165.1,164.84,165.0,38792.0,162.8768,163.0644,162.8076,162.9657,38792.0
2023-10-25 10:25:00,164.97,165.04,164.54,164.83,84689.0,162.936,163.0052,162.5113,162.7977,84689.0
2023-10-25 10:30:00,164.82,165.13,164.76,164.99,35791.0,162.7879,163.094,162.7286,162.9558,35791.0
2023-10-25 10:35:00,164.98,165.38,164.85,165.25,83488.0,162.9459,163.341,162.8175,163.2126,83488.0
2023-10-25 10:40:00,165.23,165.31,164.96,165.0,33097.0,163.1928,163.2718,162.9261,162.9657,33097.0
2023-10-25 10:45:00,165.01,165.49,165.0,165.3,104538.0,162.9755,163.4496,162.9657,163.262,104538.0
2023-10-25 10:50:00,165.29,165.31,164.78,164.83,74009.0,163.2521,163.2718,162.7484,162.7977,74009.0
2023-10-25 10:55:00,164.81,164.93,164.74,164.86,66900.0,162.778,162.8965,162.7089,162.8274,66900.0
2023-10-25 11:00:00,164.85,165.46,164.85,165.28,173799.0,162.8175,163.42,162.8175,163.2422,173799.0
2023-10-25 11:05:00,165.29,165.55,165.16,165.31,114021.0,163.2521,163.5089,163.1237,163.2718,114021.0
2023-10-25 11:10:00,165.29,165.35,165.15,165.32,69495.0,163.2521,163.3113,163.1138,163.2817,69495.0
2023-10-25 11:15:00,165.3,165.37,165.02,165.2,49005.0,163.262,163.3311,162.9854,163.1632,49005.0
2023-10-25 11:20:00,165.19,165.21,164.6,164.65,66474.0,163.1533,163.1731,162.5706,162.62,66474.0
2023-10-25 11:25:00,164.63,164.9,164.49,164.82,83724.0,162.6002,162.8669,162.4619,162.7879,83724.0
2023-10-25 11:30:00,164.79,164.93,164.62,164.64,94243.0,162.7582,162.8965,162.5903,162.6101,94243.0
2023-10-25 11:35:00,164.66,164.8,164.63,164.76,44400.0,162.6298,162.7681,162.6002,162.7286,44400.0
2023-10-25 11:40:00,164.74,164.82,164.38,164.61,84400.0,162.7089,162.7879,162.3533,162.5805,84400.0
2023-10-25 11:45:00,164.6,164.77,164.42,164.43,48300.0,162.5706,162.7385,162.3928,162.4027,48300.0
2023-10-25 11:50:00,164.44,164.46,164.16,164.36,84071.0,162.4126,162.4323,162.136,162.3335,84071.0
2023-10-25 11:55:00,164.38,164.41,164.19,164.19,42138.0,162.3533,162.3829,162.1656,162.1656,42138.0
2023-10-25 12:00:00,164.17,164.34,164.12,164.22,45519.0,162.1459,162.3138,162.0965,162.1953,45519.0
2023-10-25 12:05:00,164.24,164.32,164.11,164.18,42433.0,162.215,162.294,162.0866,162.1558,42433.0
2023-10-25 12:10:00,164.2,164.24,164.07,164.19,68871.0,162.1755,162.215,162.0471,162.1656,68871.0
2023-10-25 12:15:00,164.2,164.25,163.99,164.04,25083.0,162.1755,162.2249,161.9681,162.0175,25083.0
2023-10-25 12:20:00,164.03,164.26,163.93,164.2,102386.0,162.0076,162.2348,161.9088,162.1755,102386.0
2023-10-25 12:25:00,164.19,164.28,164.08,164.13,25711.0,162.1656,162.2545,162.057,162.1064,25711.0
2023-10-25 12:30:00,164.12,164.35,164.12,164.23,79087.0,162.0965,162.3237,162.0965,162.2051,79087.0
2023-10-25 12:35:00,164.24,164.24,164.01,164.04,46720.0,162.215,162.215,161.9879,162.0175,46720.0
2023-10-25 12:40:00,164.03,164.07,163.64,163.8,134370.0,162.0076,162.0471,161.6224,161.7804,134370.0
2023-10-25 12:45:00,163.78,163.85,163.7,163.76,46960.0,161.7607,161.8298,161.6817,161.7409,46960.0
2023-10-25 12:50:00,163.77,163.84,163.7,163.79,33015.0,161.7508,161.82,161.6817,161.7706,33015.0
2023-10-25 12:55:00,163.79,163.89,163.75,163.84,33151.0,161.7706,161.8693,161.7311,161.82,33151.0
2023-10-25 13:00:00,163.81,163.9,163.34,163.37,73668.0,161.7903,161.8792,161.3261,161.3557,73668.0
2023-10-25 13:05:00,163.38,163.52,163.31,163.49,108439.0,161.3656,161.5039,161.2965,161.4743,108439.0
2023-10-25 13:10:00,163.49,163.59,163.38,163.56,39484.0,161.4743,161.573,161.3656,161.5434,39484.0
2023-10-25 13:15:00,163.55,163.67,163.37,163.49,162437.0,161.5335,161.652,161.3557,161.4743,162437.0
2023-10-25 13:20:00,163.46,163.52,163.32,163.47,39944.0,161.4446,161.5039,161.3064,161.4545,39944.0
2023-10-25 13:25:00,163.47,163.47,163.13,163.26,81127.0,161.4545,161.4545,161.1187,161.2471,81127.0
2023-10-25 13:30:00,163.22,163.26,162.97,163.08,52379.0,161.2076,161.2471,160.9607,161.0693,52379.0
2023-10-25 13:35:00,163.08,163.09,162.91,162.92,60163.0,161.0693,161.0792,160.9014,160.9113,60163.0
2023-10-25 13:40:00,162.92,163.01,162.82,162.87,56970.0,160.9113,161.0002,160.8125,160.8619,56970.0
2023-10-25 13:45:00,162.86,163.0,162.85,162.88,51601.0,160.852,160.9903,160.8422,160.8718,51601.0
2023-10-25 13:50:00,162.88,163.04,162.83,162.97,138118.0,160.8718,161.0298,160.8224,160.9607,138118.0
2023-10-25 13:55:00,162.97,163.22,162.97,163.16,57475.0,160.9607,161.2076,160.9607,161.1483,57475.0
2023-10-25 14:00:00,163.16,163.34,163.15,163.21,45234.0,161.1483,161.3261,161.1385,161.1977,45234.0
2023-10-25 14:05:00,163.23,163.32,163.2,163.28,37920.0,161.2175,161.3064,161.1878,161.2669,37920.0
2023-10-25 14:10:00,163.32,163.51,163.15,163.46,31370.0,161.3064,161.494,161.1385,161.4446,31370.0
2023-10-25 14:15:00,163.45,163.59,163.42,163.51,33514.0,161.4348,161.573,161.4051,161.494,33514.0
2023-10-25 14:20:00,163.48,163.63,163.46,163.53,20981.0,161.4644,161.6125,161.4446,161.5138,20981.0
2023-10-25 14:25:00,163.52,163.58,163.35,163.37,36256.0,161.5039,161.5632,161.336,161.3557,36256.0
2023-10-25 14:30:00,163.39,163.53,163.35,163.4,26061.0,161.3755,161.5138,161.336,161.3854,26061.0
2023-10-25 14:35:00,163.39,163.42,163.18,163.2,29010.0,161.3755,161.4051,161.1681,161.1878,29010.0
2023-10-25 14:40:00,163.22,163.26,163.06,163.09,35957.0,161.2076,161.2471,161.0496,161.0792,35957.0
2023-10-25 14:45:00,163.08,163.17,162.97,163.01,39069.0,161.0693,161.1582,160.9607,161.0002,39069.0
2023-10-25 14:50:00,163.0,163.16,162.94,163.13,26786.0,160.9903,161.1483,160.9311,161.1187,26786.0
2023-10-25 14:55:00,163.15,163.3,163.1,163.14,43891.0,161.1385,161.2866,161.0891,161.1286,43891.0
2023-10-25 15:00:00,163.15,163.24,163.07,163.1,39512.0,161.1385,161.2274,161.0594,161.0891,39512.0
2023-10-25 15:05:00,163.08,163.14,162.9,163.05,41760.0,161.0693,161.1286,160.8915,161.0397,41760.0
2023-10-25 15:10:00,163.05,163.16,162.92,162.94,111822.0,161.0397,161.1483,160.9113,160.9311,111822.0
2023-10-25 15:15:00,162.93,163.16,162.92,163.08,76714.0,160.9212,161.1483,160.9113,161.0693,76714.0
2023-10-25 15:20:00,163.08,163.34,163.06,163.31,60526.0,161.0693,161.3261,161.0496,161.2965,60526.0
2023-10-25 15:25:00,163.32,163.45,163.23,163.45,41330.0,161.3064,161.4348,161.2175,161.4348,41330.0
2023-10-25 15:30:00,163.45,163.6,163.4,163.51,65156.0,161.4348,161.5829,161.3854,161.494,65156.0
2023-10-25 15:35:00,163.51,163.61,163.48,163.54,66741.0,161.494,161.5928,161.4644,161.5237,66741.0
2023-10-25 15:40:00,163.56,163.56,163.23,163.28,81131.0,161.5434,161.5434,161.2175,161.2669,81131.0
2023-10-25 15:45:00,163.28,163.49,163.23,163.42,84732.0,161.2669,161.4743,161.2175,161.4051,84732.0
2023-10-25 15:50:00,163.43,163.5,163.17,163.26,193903.0,161.415,161.4841,161.1582,161.2471,193903.0
2023-10-25 15:55:00,163.27,163.39,163.23,163.34,302961.0,161.257,161.3755,161.2175,161.3261,302961.0
2023-10-26 09:30:00,163.53,164.32,163.36,163.81,283726.0,161.5138,162.294,161.3459,161.7903,283726.0
2023-10-26 09:35:00,163.77,164.15,163.15,163.16,234218.0,161.7508,162.1261,161.1385,161.1483,234218.0
2023-10-26 09:40:00,163.15,163.94,163.14,163.8,204847.0,161.1385,161.9187,161.1286,161.7804,204847.0
2023-10-26 09:45:00,163.8,163.95,163.05,163.12,171311.0,161.7804,161.9286,161.0397,161.1088,171311.0
2023-10-26 09:50:00,163.12,163.14,162.65,162.85,109551.0,161.1088,161.1286,160.6446,160.8422,109551.0
2023-10-26 09:55:00,162.85,162.94,162.44,162.67,93134.0,160.8422,160.9311,160.4372,160.6644,93134.0
2023-10-26 10:00:00,162.66,162.78,162.27,162.32,165989.0,160.6545,160.773,160.2693,160.3187,165989.0
2023-10-26 10:05:00,162.25,162.68,162.14,162.14,133966.0,160.2496,160.6743,160.1409,160.1409,133966.0
2023-10-26 10:10:00,162.17,162.43,162.02,162.07,109065.0,160.1705,160.4273,160.0224,160.0718,109065.0
2023-10-26 10:15:00,162.08,162.28,161.77,161.77,113013.0,160.0817,160.2792,159.7755,159.7755,113013.0
2023-10-26 10:20:00,161.78,162.04,161.36,161.37,83535.0,159.7854,160.0421,159.3705,159.3804,83535.0
2023-10-26 10:25:00,161.37,162.1,161.37,162.0,113468.0,159.3804,160.1014,159.3804,160.0026,113468.0
2023-10-26 10:30:00,162.04,162.18,161.79,161.81,59698.0,160.0421,160.1804,159.7952,159.815,59698.0
2023-10-26 10:35:00,161.8,161.84,161.4,161.45,86716.0,159.8051,159.8446,159.41,159.4594,86716.0
2023-10-26 10:40:00,161.46,161.91,161.4,161.88,90270.0,159.4693,159.9137,159.41,159.8841,90270.0
2023-10-26 10:45:00,161.87,162.44,161.82,162.44,137333.0,159.8742,160.4372,159.8249,160.4372,137333.0
2023-10-26 10:50:00,162.43,162.55,162.35,162.37,76567.0,160.4273,160.5459,160.3483,160.3681,76567.0
2023-10-26 10:55:00,162.38,162.48,162.05,162.13,71556.0,160.378,160.4767,160.052,160.131,71556.0
2023-10-26 11:00:00,162.13,162.15,161.52,161.55,105093.0,160.131,160.1508,159.5286,159.5582,105093.0
2023-10-26 11:05:00,161.58,161.58,161.39,161.54,77537.0,159.5878,159.5878,159.4002,159.5483,77537.0
2023-10-26 11:10:00,161.54,161.74,161.11,161.13,131099.0,159.5483,159.7458,159.1236,159.1434,131099.0
2023-10-26 11:15:00,161.14,161.17,160.92,161.03,74287.0,159.1532,159.1829,158.936,159.0446,74287.0
2023-10-26 11:20:00,161.04,161.07,160.7,160.76,80994.0,159.0545,159.0841,158.7187,158.7779,80994.0
2023-10-26 11:25:00,160.75,160.93,160.68,160.73,85632.0,158.7681,158.9458,158.6989,158.7483,85632.0
2023-10-26 11:30:00,160.74,161.05,160.72,160.98,66192.0,158.7582,159.0644,158.7384,158.9952,66192.0
2023-10-26 11:35:00,160.97,160.98,160.78,160.84,56242.0,158.9853,158.9952,158.7977,158.8569,56242.0
2023-10-26 11:40:00,160.83,160.86,160.26,160.26,127538.0,158.8471,158.8767,158.2841,158.2841,127538.0
2023-10-26 11:45:00,160.26,160.8,160.26,160.71,38162.0,158.2841,158.8174,158.2841,158.7285,38162.0
2023-10-26 11:50:00,160.71,160.89,160.68,160.83,38907.0,158.7285,158.9063,158.6989,158.8471,38907.0
2023-10-26 11:55:00,160.83,161.11,160.82,160.92,39232.0,158.8471,159.1236,158.8372,158.936,39232.0
2023-10-26 12:00:00,160.91,160.98,160.67,160.68,55477.0,158.9261,158.9952,158.689,158.6989,55477.0
2023-10-26 12:05:00,160.63,160.66,160.22,160.23,83572.0,158.6495,158.6792,158.2446,158.2545,83572.0
2023-10-26 12:10:00,160.23,160.27,160.14,160.19,121015.0,158.2545,158.294,158.1656,158.215,121015.0
2023-10-26 12:15:00,160.19,160.19,159.56,159.59,102702.0,158.215,158.215,157.5927,157.6224,102702.0
2023-10-26 12:20:00,159.58,159.81,159.57,159.7,65977.0,157.6125,157.8396,157.6026,157.731,65977.0
2023-10-26 12:25:00,159.71,159.99,159.71,159.99,109479.0,157.7409,158.0174,157.7409,158.0174,109479.0
2023-10-26 12:30:00,159.98,160.09,159.9,159.97,62972.0,158.0075,158.1162,157.9285,157.9977,62972.0
2023-10-26 12:35:00,159.93,160.05,159.62,159.63,59585.0,157.9582,158.0767,157.652,157.6619,59585.0
2023-10-26 12:40:00,159.64,159.88,159.52,159.83,288292.0,157.6717,157.9088,157.5532,157.8594,288292.0
2023-10-26 12:45:00,159.82,159.82,159.56,159.57,53435.0,157.8495,157.8495,157.5927,157.6026,53435.0
2023-10-26 12:50:00,159.57,159.72,159.52,159.68,50019.0,157.6026,157.7508,157.5532,157.7112,50019.0
2023-10-26 12:55:00,159.69,159.87,159.61,159.63,161290.0,157.7211,157.8989,157.6421,157.6619,161290.0
2023-10-26 13:00:00,159.64,160.12,159.56,160.05,219648.0,157.6717,158.1458,157.5927,158.0767,219648.0
2023-10-26 13:05:00,160.05,160.27,160.01,160.18,76339.0,158.0767,158.294,158.0372,158.2051,76339.0
2023-10-26 13:10:00,160.18,160.19,160.04,160.14,29299.0,158.2051,158.215,158.0668,158.1656,29299.0
2023-10-26 13:15:00,160.18,160.3,160.1,160.12,65120.0,158.2051,158.3236,158.1261,158.1458,65120.0
2023-10-26 13:20:00,160.13,160.13,159.6,159.61,63851.0,158.1557,158.1557,157.6322,157.6421,63851.0
2023-10-26 13:25:00,159.62,159.85,159.6,159.75,43654.0,157.652,157.8791,157.6322,157.7804,43654.0
2023-10-26 13:30:00,159.75,160.02,159.5,160.0,98710.0,157.7804,158.0471,157.5335,158.0273,98710.0
2023-10-26 13:35:00,159.99,160.06,159.9,159.94,65196.0,158.0174,158.0866,157.9285,157.968,65196.0
2023-10-26 13:40:00,159.93,160.29,159.9,160.24,84963.0,157.9582,158.3137,157.9285,158.2643,84963.0
2023-10-26 13:45:00,160.24,160.56,160.24,160.43,108880.0,158.2643,158.5804,158.2643,158.452,108880.0
2023-10-26 13:50:00,160.45,160.5,160.23,160.38,31705.0,158.4718,158.5211,158.2545,158.4026,31705.0
2023-10-26 13:55:00,160.38,160.51,160.23,160.48,66512.0,158.4026,158.531,158.2545,158.5014,66512.0
2023-10-26 14:00:00,160.49,160.61,160.36,160.41,48439.0,158.5113,158.6298,158.3829,158.4322,48439.0
2023-10-26 14:05:00,160.43,160.7,160.42,160.56,98708.0,158.452,158.7187,158.4421,158.5804,98708.0
2023-10-26 14:10:00,160.56,160.87,160.55,160.81,64365.0,158.5804,158.8866,158.5705,158.8273,64365.0
2023-10-26 14:15:00,160.84,160.88,160.62,160.63,59579.0,158.8569,158.8964,158.6397,158.6495,59579.0
2023-10-26 14:20:00,160.63,160.68,160.49,160.49,48303.0,158.6495,158.6989,158.5113,158.5113,48303.0
2023-10-26 14:25:00,160.49,160.9,160.35,160.89,65563.0,158.5113,158.9162,158.373,158.9063,65563.0
2023-10-26 14:30:00,160.87,161.23,160.69,161.17,98591.0,158.8866,159.2421,158.7088,159.1829,98591.0
2023-10-26 14:35:00,161.16,161.16,160.93,160.98,89609.0,159.173,159.173,158.9458,158.9952,89609.0
2023-10-26 14:40:00,160.99,161.19,160.86,161.0,63117.0,159.0051,159.2026,158.8767,159.015,63117.0
2023-10-26 14:45:00,161.01,161.31,160.96,161.23,110020.0,159.0248,159.3211,158.9755,159.2421,110020.0
2023-10-26 14:50:00,161.22,161.47,161.2,161.42,83192.0,159.2323,159.4792,159.2125,159.4298,83192.0
2023-10-26 14:55:00,161.4,161.6,161.36,161.6,80184.0,159.41,159.6076,159.3705,159.6076,80184.0
2023-10-26 15:00:00,161.59,161.74,161.48,161.61,99258.0,159.5977,159.7458,159.4891,159.6174,99258.0
2023-10-26 15:05:00,161.62,161.65,161.28,161.32,39320.0,159.6273,159.657,159.2915,159.331,39320.0
2023-10-26 15:10:00,161.33,161.34,160.93,160.98,66708.0,159.3409,159.3508,158.9458,158.9952,66708.0
2023-10-26 15:15:00,160.98,161.12,160.87,161.05,94684.0,158.9952,159.1335,158.8866,159.0644,94684.0
2023-10-26 15:20:00,161.05,161.17,160.92,161.04,64514.0,159.0644,159.1829,158.936,159.0545,64514.0
2023-10-26 15:25:00,161.03,161.13,160.91,160.92,46199.0,159.0446,159.1434,158.9261,158.936,46199.0
2023-10-26 15:30:00,160.9,160.94,160.71,160.75,93506.0,158.9162,158.9557,158.7285,158.7681,93506.0
2023-10-26 15:35:00,160.74,160.74,160.21,160.3,138371.0,158.7582,158.7582,158.2347,158.3236,138371.0
2023-10-26 15:40:00,160.31,160.31,160.04,160.05,124555.0,158.3335,158.3335,158.0668,158.0767,124555.0
2023-10-26 15:45:00,160.04,160.14,159.89,160.04,219155.0,158.0668,158.1656,157.9187,158.0668,219155.0
2023-10-26 15:50:00,160.03,160.5,160.03,160.24,335723.0,158.0569,158.5211,158.0569,158.2643,335723.0
2023-10-26 15:55:00,160.24,160.39,160.07,160.18,467151.0,158.2643,158.4125,158.0964,158.2051,467151.0
2023-10-27 09:30:00,161.04,161.82,161.04,161.4,197796.0,159.0545,159.8249,159.0545,159.41,197796.0
2023-10-27 09:35:00,161.4,161.51,161.0,161.08,118003.0,159.41,159.5187,159.015,159.094,118003.0
2023-10-27 09:40:00,161.11,161.73,160.96,161.69,109844.0,159.1236,159.736,158.9755,159.6965,109844.0
2023-10-27 09:45:00,161.69,161.82,161.15,161.2,111409.0,159.6965,159.8249,159.1631,159.2125,111409.0
2023-10-27 09:50:00,161.19,161.5,161.01,161.02,121273.0,159.2026,159.5088,159.0248,159.0347,121273.0
2023-10-27 09:55:00,161.0,161.66,160.99,161.65,121489.0,159.015,159.6668,159.0051,159.657,121489.0
2023-10-27 10:00:00,161.64,161.87,161.23,161.85,164412.0,159.6471,159.8742,159.2421,159.8545,164412.0
2023-10-27 10:05:00,161.84,162.03,161.27,161.45,142220.0,159.8446,160.0323,159.2816,159.4594,142220.0
2023-10-27 10:10:00,161.52,162.17,161.52,161.88,70223.0,159.5286,160.1705,159.5286,159.8841,70223.0
2023-10-27 10:15:00,161.88,161.93,161.5,161.56,95893.0,159.8841,159.9335,159.5088,159.5681,95893.0
2023-10-27 10:20:00,161.62,161.96,161.57,161.71,54679.0,159.6273,159.9631,159.5779,159.7162,54679.0
2023-10-27 10:25:00,161.73,162.06,161.64,161.7,63700.0,159.736,160.0619,159.6471,159.7063,63700.0
2023-10-27 10:30:00,161.7,161.83,161.54,161.74,63104.0,159.7063,159.8347,159.5483,159.7458,63104.0
2023-10-27 10:35:00,161.82,162.0,161.47,161.48,71027.0,159.8249,160.0026,159.4792,159.4891,71027.0
2023-10-27 10:40:00,161.49,161.52,161.16,161.2,184055.0,159.4989,159.5286,159.173,159.2125,184055.0
2023-10-27 10:45:00,161.2,161.54,161.18,161.42,125148.0,159.2125,159.5483,159.1928,159.4298,125148.0
2023-10-27 10:50:00,161.5,161.89,161.49,161.76,58202.0,159.5088,159.894,159.4989,159.7656,58202.0
2023-10-27 10:55:00,161.75,161.99,161.75,161.9,51943.0,159.7557,159.9928,159.7557,159.9039,51943.0
2023-10-27 11:00:00,161.92,162.0,161.81,161.93,87443.0,159.9236,160.0026,159.815,159.9335,87443.0
2023-10-27 11:05:00,161.92,162.21,161.9,162.14,61658.0,159.9236,160.2101,159.9039,160.1409,61658.0
2023-10-27 11:10:00,162.15,162.4,162.05,162.38,114261.0,160.1508,160.3977,160.052,160.378,114261.0
2023-10-27 11:15:00,162.4,162.72,162.38,162.41,87894.0,160.3977,160.7138,160.378,160.4076,87894.0
2023-10-27 11:20:00,162.43,162.75,162.37,162.66,43629.0,160.4273,160.7434,160.3681,160.6545,43629.0
2023-10-27 11:25:00,162.66,162.7,162.51,162.56,46947.0,160.6545,160.694,160.5064,160.5557,46947.0
2023-10-27 11:30:00,162.57,162.61,162.08,162.11,39429.0,160.5656,160.6051,160.0817,160.1113,39429.0
2023-10-27 11:35:00,162.12,162.41,162.1,162.19,43893.0,160.1212,160.4076,160.1014,160.1903,43893.0
2023-10-27 11:40:00,162.2,162.27,161.96,161.98,37344.0,160.2002,160.2693,159.9631,159.9829,37344.0
2023-10-27 11:45:00,161.99,161.99,161.79,161.9,40921.0,159.9928,159.9928,159.7952,159.9039,40921.0
2023-10-27 11:50:00,161.94,162.15,161.94,161.99,25136.0,159.9434,160.1508,159.9434,159.9928,25136.0
2023-10-27 11:55:00,161.97,162.19,161.96,162.19,38795.0,159.973,160.1903,159.9631,160.1903,38795.0
2023-10-27 12:00:00,162.17,162.29,161.97,162.09,54171.0,160.1705,160.2891,159.973,160.0915,54171.0
2023-10-27 12:05:00,162.1,162.34,162.07,162.27,27463.0,160.1014,160.3384,160.0718,160.2693,27463.0
2023-10-27 12:10:00,162.26,162.27,161.93,161.98,28588.0,160.2594,160.2693,159.9335,159.9829,28588.0
2023-10-27 12:15:00,161.95,162.16,161.92,162.16,19293.0,159.9533,160.1607,159.9236,160.1607,19293.0
2023-10-27 12:20:00,162.16,162.19,161.86,161.9,30706.0,160.1607,160.1903,159.8644,159.9039,30706.0
2023-10-27 12:25:00,161.92,161.94,161.51,161.77,55754.0,159.9236,159.9434,159.5187,159.7755,55754.0
2023-10-27 12:30:00,161.75,161.79,161.63,161.77,23723.0,159.7557,159.7952,159.6372,159.7755,23723.0
2023-10-27 12:35:00,161.79,161.97,161.76,161.93,35647.0,159.7952,159.973,159.7656,159.9335,35647.0
2023-10-27 12:40:00,161.92,161.92,161.67,161.68,27868.0,159.9236,159.9236,159.6767,159.6866,27868.0
2023-10-27 12:45:00,161.66,161.67,161.52,161.52,31222.0,159.6668,159.6767,159.5286,159.5286,31222.0
2023-10-27 12:50:00,161.55,161.56,161.33,161.53,35166.0,159.5582,159.5681,159.3409,159.5384,35166.0
2023-10-27 12:55:00,161.53,161.53,161.38,161.41,25170.0,159.5384,159.5384,159.3903,159.4199,25170.0
2023-10-27 13:00:00,161.43,161.51,161.32,161.34,50122.0,159.4397,159.5187,159.331,159.3508,50122.0
2023-10-27 13:05:00,161.33,161.33,160.94,161.05,71651.0,159.3409,159.3409,158.9557,159.0644,71651.0
2023-10-27 13:10:00,161.1,161.25,160.92,160.97,47373.0,159.1137,159.2619,158.936,158.9853,47373.0
2023-10-27 13:15:00,160.96,161.04,160.71,160.83,230272.0,158.9755,159.0545,158.7285,158.8471,230272.0
2023-10-27 13:20:00,160.83,161.05,160.71,161.01,59568.0,158.8471,159.0644,158.7285,159.0248,59568.0
2023-10-27 13:25:00,161.0,161.21,160.92,161.0,77390.0,159.015,159.2224,158.936,159.015,77390.0
2023-10-27 13:30:00,160.96,161.06,160.74,161.03,54198.0,158.9755,159.0742,158.7582,159.0446,54198.0
2023-10-27 13:35:00,161.02,161.14,160.85,160.92,40937.0,159.0347,159.1532,158.8668,158.936,40937.0
2023-10-27 13:40:00,160.9,161.21,160.79,161.06,58102.0,158.9162,159.2224,158.8076,159.0742,58102.0
2023-10-27 13:45:00,161.06,161.09,160.87,160.94,32060.0,159.0742,159.1039,158.8866,158.9557,32060.0
2023-10-27 13:50:00,160.95,161.17,160.76,160.81,42820.0,158.9656,159.1829,158.7779,158.8273,42820.0
2023-10-27 13:55:00,160.79,160.91,160.72,160.84,55813.0,158.8076,158.9261,158.7384,158.8569,55813.0
2023-10-27 14:00:00,160.86,160.94,160.56,160.65,60564.0,158.8767,158.9557,158.5804,158.6693,60564.0
2023-10-27 14:05:00,160.65,160.77,160.51,160.66,121466.0,158.6693,158.7878,158.531,158.6792,121466.0
2023-10-27 14:10:00,160.69,160.86,160.66,160.79,51044.0,158.7088,158.8767,158.6792,158.8076,51044.0
2023-10-27 14:15:00,160.79,161.05,160.76,160.84,86167.0,158.8076,159.0644,158.7779,158.8569,86167.0
2023-10-27 14:20:00,160.8,160.82,160.6,160.73,61550.0,158.8174,158.8372,158.6199,158.7483,61550.0
2023-10-27 14:25:00,160.7,160.78,160.61,160.73,44309.0,158.7187,158.7977,158.6298,158.7483,44309.0
2023-10-27 14:30:00,160.75,161.16,160.63,160.93,101263.0,158.7681,159.173,158.6495,158.9458,101263.0
2023-10-27 14:35:00,160.89,161.26,160.89,161.21,53853.0,158.9063,159.2718,158.9063,159.2224,53853.0
2023-10-27 14:40:00,161.21,161.26,161.1,161.19,55823.0,159.2224,159.2718,159.1137,159.2026,55823.0
2023-10-27 14:45:00,161.2,161.33,160.83,160.87,69005.0,159.2125,159.3409,158.8471,158.8866,69005.0
2023-10-27 14:50:00,160.87,160.96,160.75,160.81,59330.0,158.8866,158.9755,158.7681,158.8273,59330.0
2023-10-27 14:55:00,160.84,160.85,160.53,160.67,90068.0,158.8569,158.8668,158.5508,158.689,90068.0
2023-10-27 15:00:00,160.67,160.81,160.58,160.67,114776.0,158.689,158.8273,158.6001,158.689,114776.0
2023-10-27 15:05:00,160.67,160.84,160.63,160.76,54648.0,158.689,158.8569,158.6495,158.7779,54648.0
2023-10-27 15:10:00,160.75,161.02,160.69,160.79,120537.0,158.7681,159.0347,158.7088,158.8076,120537.0
2023-10-27 15:15:00,160.79,160.98,160.77,160.85,81676.0,158.8076,158.9952,158.7878,158.8668,81676.0
2023-10-27 15:20:00,160.84,160.92,160.69,160.84,57321.0,158.8569,158.936,158.7088,158.8569,57321.0
2023-10-27 15:25:00,160.84,161.03,160.83,160.91,116213.0,158.8569,159.0446,158.8471,158.9261,116213.0
2023-10-27 15:30:00,160.94,161.06,160.66,160.68,108239.0,158.9557,159.0742,158.6792,158.6989,108239.0
2023-10-27 15:35:00,160.68,160.7,160.45,160.45,92220.0,158.6989,158.7187,158.4718,158.4718,92220.0
2023-10-27 15:40:00,160.46,160.7,160.41,160.5,127623.0,158.4816,158.7187,158.4322,158.5211,127623.0
2023-10-27 15:45:00,160.51,160.73,160.49,160.73,120344.0,158.531,158.7483,158.5113,158.7483,120344.0
2023-10-27 15:50:00,160.73,160.89,160.61,160.88,263505.0,158.7483,158.9063,158.6298,158.8964,263505.0
2023-10-27 15:55:00,160.89,161.17,160.77,161.09,452277.0,158.9063,159.1829,158.7878,159.1039,452277.0
2023-10-30 09:30:00,161.94,162.19,161.49,162.11,167559.0,159.9434,160.1903,159.4989,160.1113,167559.0
2023-10-30 09:35:00,162.11,162.65,161.96,162.62,98932.0,160.1113,160.6446,159.9631,160.615,98932.0
2023-10-30 09:40:00,162.66,162.88,162.46,162.88,86520.0,160.6545,160.8718,160.457,160.8718,86520.0
2023-10-30 09:45:00,162.88,163.32,162.84,163.28,83183.0,160.8718,161.3064,160.8323,161.2669,83183.0
2023-10-30 09:50:00,163.26,163.43,163.1,163.16,88515.0,161.2471,161.415,161.0891,161.1483,88515.0
2023-10-30 09:55:00,163.16,163.35,162.97,163.04,61693.0,161.1483,161.336,160.9607,161.0298,61693.0
2023-10-30 10:00:00,163.08,163.14,162.67,162.74,95782.0,161.0693,161.1286,160.6644,160.7335,95782.0
2023-10-30 10:05:00,162.72,163.09,162.66,163.02,51869.0,160.7138,161.0792,160.6545,161.0101,51869.0
2023-10-30 10:10:00,163.03,163.07,162.69,162.73,33267.0,161.0199,161.0594,160.6841,160.7236,33267.0
2023-10-30 10:15:00,162.74,162.77,162.07,162.17,70958.0,160.7335,160.7631,160.0718,160.1705,70958.0
2023-10-30 10:20:00,162.18,162.18,161.74,161.96,56630.0,160.1804,160.1804,159.7458,159.9631,56630.0
2023-10-30 10:25:00,161.94,162.02,161.77,161.87,119797.0,159.9434,160.0224,159.7755,159.8742,119797.0
2023-10-30 10:30:00,161.86,161.9,161.67,161.86,117021.0,159.8644,159.9039,159.6767,159.8644,117021.0
2023-10-30 10:35:00,161.86,162.05,161.8,161.91,92929.0,159.8644,160.052,159.8051,159.9137,92929.0
2023-10-30 10:40:00,161.92,162.07,161.59,161.6,65475.0,159.9236,160.0718,159.5977,159.6076,65475.0
2023-10-30 10:45:00,161.6,161.88,161.54,161.79,179188.0,159.6076,159.8841,159.5483,159.7952,179188.0
2023-10-30 10:50:00,161.79,162.21,161.73,162.11,73858.0,159.7952,160.2101,159.736,160.1113,73858.0
2023-10-30 10:55:00,162.12,162.12,161.8,161.87,49005.0,160.1212,160.1212,159.8051,159.8742,49005.0
2023-10-30 11:00:00,161.9,162.47,161.9,162.38,62506.0,159.9039,160.4668,159.9039,160.378,62506.0
2023-10-30 11:05:00,162.38,162.53,162.31,162.4,48184.0,160.378,160.5261,160.3088,160.3977,48184.0
2023-10-30 11:10:00,162.39,162.56,162.12,162.14,41120.0,160.3878,160.5557,160.1212,160.1409,41120.0
2023-10-30 11:15:00,162.13,162.2,162.06,162.15,93530.0,160.131,160.2002,160.0619,160.1508,93530.0
2023-10-30 11:20:00,162.16,162.25,161.72,161.81,47892.0,160.1607,160.2496,159.7261,159.815,47892.0
2023-10-30 11:25:00,161.82,161.87,161.72,161.85,51290.0,159.8249,159.8742,159.7261,159.8545,51290.0
2023-10-30 11:30:00,161.85,162.14,161.85,162.12,79895.0,159.8545,160.1409,159.8545,160.1212,79895.0
2023-10-30 11:35:00,162.12,162.32,161.9,161.9,36740.0,160.1212,160.3187,159.9039,159.9039,36740.0
2023-10-30 11:40:00,161.84,162.06,161.81,162.04,26881.0,159.8446,160.0619,159.815,160.0421,26881.0
2023-10-30 11:45:00,162.09,162.17,161.97,162.1,23098.0,160.0915,160.1705,159.973,160.1014,23098.0
2023-10-30 11:50:00,162.11,162.4,162.06,162.37,22599.0,160.1113,160.3977,160.0619,160.3681,22599.0
2023-10-30 11:55:00,162.37,162.51,162.28,162.48,26291.0,160.3681,160.5064,160.2792,160.4767,26291.0
2023-10-30 12:00:00,162.47,162.5,162.29,162.36,35315.0,160.4668,160.4965,160.2891,160.3582,35315.0
2023-10-30 12:05:00,162.35,162.36,162.05,162.17,32731.0,160.3483,160.3582,160.052,160.1705,32731.0
2023-10-30 12:10:00,162.17,162.35,162.15,162.28,41719.0,160.1705,160.3483,160.1508,160.2792,41719.0
2023-10-30 12:15:00,162.3,162.4,161.97,162.0,38586.0,160.2989,160.3977,159.973,160.0026,38586.0
2023-10-30 12:20:00,162.01,162.01,161.81,161.86,33278.0,160.0125,160.0125,159.815,159.8644,33278.0
2023-10-30 12:25:00,161.88,161.97,161.81,161.84,39465.0,159.8841,159.973,159.815,159.8446,39465.0
2023-10-30 12:30:00,161.84,162.05,161.82,161.98,29959.0,159.8446,160.052,159.8249,159.9829,29959.0
2023-10-30 12:35:00,162.0,162.11,161.86,161.88,43149.0,160.0026,160.1113,159.8644,159.8841,43149.0
2023-10-30 12:40:00,161.86,161.91,161.58,161.61,45896.0,159.8644,159.9137,159.5878,159.6174,45896.0
2023-10-30 12:45:00,161.61,161.75,161.48,161.73,36861.0,159.6174,159.7557,159.4891,159.736,36861.0
2023-10-30 12:50:00,161.74,161.87,161.59,161.61,40230.0,159.7458,159.8742,159.5977,159.6174,40230.0
2023-10-30 12:55:00,161.62,161.72,161.51,161.7,62971.0,159.6273,159.7261,159.5187,159.7063,62971.0
2023-10-30 13:00:00,161.71,161.81,161.6,161.78,27692.0,159.7162,159.815,159.6076,159.7854,27692.0
2023-10-30 13:05:00,161.77,161.91,161.75,161.89,30220.0,159.7755,159.9137,159.7557,159.894,30220.0
2023-10-30 13:10:00,161.88,161.94,161.73,161.79,27673.0,159.8841,159.9434,159.736,159.7952,27673.0
2023-10-30 13:15:00,161.8,161.93,161.75,161.8,19361.0,159.8051,159.9335,159.7557,159.8051,19361.0
2023-10-30 13:20:00,161.79,162.19,161.73,162.18,27804.0,159.7952,160.1903,159.736,160.1804,27804.0
2023-10-30 13:25:00,162.19,162.58,162.16,162.51,159231.0,160.1903,160.5755,160.1607,160.5064,159231.0
2023-10-30 13:30:00,162.52,162.73,162.48,162.51,74048.0,160.5162,160.7236,160.4767,160.5064,74048.0
2023-10-30 13:35:00,162.49,162.54,162.35,162.46,41688.0,160.4866,160.536,160.3483,160.457,41688.0
2023-10-30 13:40:00,162.48,162.58,162.44,162.51,33032.0,160.4767,160.5755,160.4372,160.5064,33032.0
2023-10-30 13:45:00,162.52,162.7,162.46,162.7,37888.0,160.5162,160.694,160.457,160.694,37888.0
2023-10-30 13:50:00,162.69,162.88,162.64,162.83,140196.0,160.6841,160.8718,160.6347,160.8224,140196.0
2023-10-30 13:55:00,162.81,162.88,162.71,162.84,718730.0,160.8027,160.8718,160.7039,160.8323,718730.0
2023-10-30 14:00:00,162.83,162.9,162.75,162.89,31283.0,160.8224,160.8915,160.7434,160.8817,31283.0
2023-10-30 14:05:00,162.89,162.92,162.69,162.8,51658.0,160.8817,160.9113,160.6841,160.7928,51658.0
2023-10-30 14:10:00,162.83,162.9,162.69,162.7,32229.0,160.8224,160.8915,160.6841,160.694,32229.0
2023-10-30 14:15:00,162.69,162.73,162.56,162.69,70048.0,160.6841,160.7236,160.5557,160.6841,70048.0
2023-10-30 14:20:00,162.67,162.85,162.62,162.78,56132.0,160.6644,160.8422,160.615,160.773,56132.0
2023-10-30 14:25:00,162.78,162.84,162.66,162.73,40313.0,160.773,160.8323,160.6545,160.7236,40313.0
2023-10-30 14:30:00,162.71,162.86,162.69,162.82,37028.0,160.7039,160.852,160.6841,160.8125,37028.0
2023-10-30 14:35:00,162.84,163.06,162.79,162.94,106568.0,160.8323,161.0496,160.7829,160.9311,106568.0
2023-10-30 14:40:00,162.94,163.08,162.87,163.06,25693.0,160.9311,161.0693,160.8619,161.0496,25693.0
2023-10-30 14:45:00,163.07,163.16,163.02,163.16,59386.0,161.0594,161.1483,161.0101,161.1483,59386.0
2023-10-30 14:50:00,163.15,163.23,163.0,163.07,44843.0,161.1385,161.2175,160.9903,161.0594,44843.0
2023-10-30 14:55:00,163.07,163.15,162.97,163.07,28406.0,161.0594,161.1385,160.9607,161.0594,28406.0
2023-10-30 15:00:00,163.07,163.29,162.9,163.1,77183.0,161.0594,161.2767,160.8915,161.0891,77183.0
2023-10-30 15:05:00,163.09,163.23,163.04,163.09,66096.0,161.0792,161.2175,161.0298,161.0792,66096.0
2023-10-30 15:10:00,163.08,163.16,162.97,163.14,43759.0,161.0693,161.1483,160.9607,161.1286,43759.0
2023-10-30 15:15:00,163.13,163.17,163.03,163.16,53777.0,161.1187,161.1582,161.0199,161.1483,53777.0
2023-10-30 15:20:00,163.17,163.4,163.1,163.4,86397.0,161.1582,161.3854,161.0891,161.3854,86397.0
2023-10-30 15:25:00,163.39,163.39,163.11,163.12,53725.0,161.3755,161.3755,161.099,161.1088,53725.0
2023-10-30 15:30:00,163.12,163.21,163.07,163.1,46123.0,161.1088,161.1977,161.0594,161.0891,46123.0
2023-10-30 15:35:00,163.11,163.23,163.06,163.19,118233.0,161.099,161.2175,161.0496,161.178,118233.0
2023-10-30 15:40:00,163.2,163.21,163.02,163.11,75936.0,161.1878,161.1977,161.0101,161.099,75936.0
2023-10-30 15:45:00,163.1,163.16,162.98,163.09,82162.0,161.0891,161.1483,160.9706,161.0792,82162.0
2023-10-30 15:50:00,163.1,163.12,162.92,162.98,194077.0,161.0891,161.1088,160.9113,160.9706,194077.0
2023-10-30 15:55:00,162.99,163.06,162.74,162.83,314758.0,160.9804,161.0496,160.7335,160.8224,314758.0
2023-10-31 09:30:00,162.93,163.07,162.3,162.33,163304.0,160.9212,161.0594,160.2989,160.3286,163304.0
2023-10-31 09:35:00,162.33,162.34,161.78,162.08,153826.0,160.3286,160.3384,159.7854,160.0817,153826.0
2023-10-31 09:40:00,162.08,162.12,161.81,161.81,83213.0,160.0817,160.1212,159.815,159.815,83213.0
2023-10-31 09:45:00,161.81,162.16,161.81,162.08,69165.0,159.815,160.1607,159.815,160.0817,69165.0
2023-10-31 09:50:00,162.07,162.1,161.66,161.97,217047.0,160.0718,160.1014,159.6668,159.973,217047.0
2023-10-31 09:55:00,161.97,162.11,161.83,162.09,64115.0,159.973,160.1113,159.8347,160.0915,64115.0
2023-10-31 10:00:00,162.05,162.12,161.81,161.9,60868.0,160.052,160.1212,159.815,159.9039,60868.0
2023-10-31 10:05:00,161.89,162.28,161.78,162.28,35975.0,159.894,160.2792,159.7854,160.2792,35975.0
2023-10-31 10:10:00,162.31,162.67,162.31,162.48,144104.0,160.3088,160.6644,160.3088,160.4767,144104.0
2023-10-31 10:15:00,162.49,162.73,162.47,162.64,76785.0,160.4866,160.7236,160.4668,160.6347,76785.0
2023-10-31 10:20:00,162.65,162.97,162.62,162.81,53327.0,160.6446,160.9607,160.615,160.8027,53327.0
2023-10-31 10:25:00,162.81,162.87,162.62,162.84,25837.0,160.8027,160.8619,160.615,160.8323,25837.0
2023-10-31 10:30:00,162.82,162.95,162.65,162.69,30677.0,160.8125,160.9409,160.6446,160.6841,30677.0
2023-10-31 10:35:00,162.65,162.68,162.3,162.31,50255.0,160.6446,160.6743,160.2989,160.3088,50255.0
2023-10-31 10:40:00,162.31,163.1,162.25,163.06,56376.0,160.3088,161.0891,160.2496,161.0496,56376.0
2023-10-31 10:45:00,163.05,163.18,162.88,162.93,36159.0,161.0397,161.1681,160.8718,160.9212,36159.0
2023-10-31 10:50:00,162.94,163.35,162.94,163.3,59240.0,160.9311,161.336,160.9311,161.2866,59240.0
2023-10-31 10:55:00,163.32,163.37,163.04,163.25,37705.0,161.3064,161.3557,161.0298,161.2372,37705.0
2023-10-31 11:00:00,163.28,163.42,163.1,163.18,50848.0,161.2669,161.4051,161.0891,161.1681,50848.0
2023-10-31 11:05:00,163.18,163.27,163.09,163.25,26873.0,161.1681,161.257,161.0792,161.2372,26873.0
2023-10-31 11:10:00,163.25,163.25,162.99,163.21,33789.0,161.2372,161.2372,160.9804,161.1977,33789.0
2023-10-31 11:15:00,163.22,163.22,162.95,163.13,30985.0,161.2076,161.2076,160.9409,161.1187,30985.0
2023-10-31 11:20:00,163.15,163.15,162.82,162.9,42141.0,161.1385,161.1385,160.8125,160.8915,42141.0
2023-10-31 11:25:00,162.91,163.11,162.74,162.75,40199.0,160.9014,161.099,160.7335,160.7434,40199.0
2023-10-31 11:30:00,162.77,163.08,162.66,163.07,49149.0,160.7631,161.0693,160.6545,161.0594,49149.0
2023-10-31 11:35:00,163.06,163.11,162.8,162.96,28483.0,161.0496,161.099,160.7928,160.9508,28483.0
2023-10-31 11:40:00,162.98,163.05,162.62,162.73,42786.0,160.9706,161.0397,160.615,160.7236,42786.0
2023-10-31 11:45:00,162.73,162.73,162.54,162.63,25960.0,160.7236,160.7236,160.536,160.6249,25960.0
2023-10-31 11:50:00,162.63,162.77,162.57,162.68,16864.0,160.6249,160.7631,160.5656,160.6743,16864.0
2023-10-31 11:55:00,162.71,163.17,162.7,163.17,36779.0,160.7039,161.1582,160.694,161.1582,36779.0
2023-10-31 12:00:00,163.16,163.17,162.94,162.95,20297.0,161.1483,161.1582,160.9311,160.9409,20297.0
2023-10-31 12:05:00,162.95,163.09,162.88,163.09,12799.0,160.9409,161.0792,160.8718,161.0792,12799.0
2023-10-31 12:10:00,163.07,163.11,162.76,162.77,23166.0,161.0594,161.099,160.7533,160.7631,23166.0
2023-10-31 12:15:00,162.79,162.88,162.69,162.75,28619.0,160.7829,160.8718,160.6841,160.7434,28619.0
2023-10-31 12:20:00,162.73,162.87,162.71,162.84,21083.0,160.7236,160.8619,160.7039,160.8323,21083.0
2023-10-31 12:25:00,162.85,162.99,162.77,162.93,25531.0,160.8422,160.9804,160.7631,160.9212,25531.0
2023-10-31 12:30:00,162.96,163.28,162.95,163.15,45954.0,160.9508,161.2669,160.9409,161.1385,45954.0
2023-10-31 12:35:00,163.15,163.3,162.68,163.27,40750.0,161.1385,161.2866,160.6743,161.257,40750.0
2023-10-31 12:40:00,163.28,163.49,163.18,163.34,38780.0,161.2669,161.4743,161.1681,161.3261,38780.0
2023-10-31 12:45:00,163.36,163.43,163.29,163.43,24435.0,161.3459,161.415,161.2767,161.415,24435.0
2023-10-31 12:50:00,163.43,163.45,163.24,163.3,18895.0,161.415,161.4348,161.2274,161.2866,18895.0
2023-10-31 12:55:00,163.31,163.49,163.3,163.44,19447.0,161.2965,161.4743,161.2866,161.4249,19447.0
2023-10-31 13:00:00,163.45,163.56,163.41,163.42,23968.0,161.4348,161.5434,161.3953,161.4051,23968.0
2023-10-31 13:05:00,163.43,163.57,163.43,163.55,44931.0,161.415,161.5533,161.415,161.5335,44931.0
2023-10-31 13:10:00,163.48,163.51,163.2,163.39,22303.0,161.4644,161.494,161.1878,161.3755,22303.0
2023-10-31 13:15:00,163.4,163.57,163.4,163.43,21013.0,161.3854,161.5533,161.3854,161.415,21013.0
2023-10-31 13:20:00,163.47,163.58,163.43,163.43,13728.0,161.4545,161.5632,161.415,161.415,13728.0
2023-10-31 13:25:00,163.46,163.49,163.31,163.44,11585.0,161.4446,161.4743,161.2965,161.4249,11585.0
2023-10-31 13:30:00,163.45,163.69,163.44,163.66,32421.0,161.4348,161.6718,161.4249,161.6422,32421.0
2023-10-31 13:35:00,163.65,163.72,163.52,163.72,33137.0,161.6323,161.7014,161.5039,161.7014,33137.0
2023-10-31 13:40:00,163.72,164.03,163.64,163.9,48986.0,161.7014,162.0076,161.6224,161.8792,48986.0
2023-10-31 13:45:00,163.88,163.88,163.71,163.74,34747.0,161.8595,161.8595,161.6916,161.7212,34747.0
2023-10-31 13:50:00,163.75,164.02,163.7,163.99,41838.0,161.7311,161.9977,161.6817,161.9681,41838.0
2023-10-31 13:55:00,163.98,164.04,163.91,164.0,27812.0,161.9582,162.0175,161.8891,161.978,27812.0
2023-10-31 14:00:00,164.0,164.06,163.87,163.91,33704.0,161.978,162.0372,161.8496,161.8891,33704.0
2023-10-31 14:05:00,163.9,163.94,163.77,163.79,26240.0,161.8792,161.9187,161.7508,161.7706,26240.0
2023-10-31 14:10:00,163.8,163.88,163.73,163.73,77271.0,161.7804,161.8595,161.7113,161.7113,77271.0
2023-10-31 14:15:00,163.75,163.85,163.62,163.67,53756.0,161.7311,161.8298,161.6027,161.652,53756.0
2023-10-31 14:20:00,163.66,163.73,163.55,163.57,49205.0,161.6422,161.7113,161.5335,161.5533,49205.0
2023-10-31 14:25:00,163.55,163.59,163.48,163.48,32298.0,161.5335,161.573,161.4644,161.4644,32298.0
2023-10-31 14:30:00,163.5,163.69,163.48,163.66,14045.0,161.4841,161.6718,161.4644,161.6422,14045.0
2023-10-31 14:35:00,163.64,163.69,163.55,163.61,12574.0,161.6224,161.6718,161.5335,161.5928,12574.0
2023-10-31 14:40:00,163.58,163.8,163.57,163.75,23822.0,161.5632,161.7804,161.5533,161.7311,23822.0
2023-10-31 14:45:00,163.75,163.94,163.64,163.81,25583.0,161.7311,161.9187,161.6224,161.7903,25583.0
2023-10-31 14:50:00,163.82,163.89,163.75,163.79,15418.0,161.8002,161.8693,161.7311,161.7706,15418.0
2023-10-31 14:55:00,163.8,163.97,163.79,163.93,24619.0,161.7804,161.9484,161.7706,161.9088,24619.0
2023-10-31 15:00:00,163.93,164.15,163.93,164.1,39123.0,161.9088,162.1261,161.9088,162.0767,39123.0
2023-10-31 15:05:00,164.11,164.12,163.94,164.05,29548.0,162.0866,162.0965,161.9187,162.0274,29548.0
2023-10-31 15:10:00,164.03,164.13,163.99,163.99,22366.0,162.0076,162.1064,161.9681,161.9681,22366.0
2023-10-31 15:15:00,163.99,164.04,163.92,164.0,32153.0,161.9681,162.0175,161.899,161.978,32153.0
2023-10-31 15:20:00,164.01,164.03,163.82,163.84,41147.0,161.9879,162.0076,161.8002,161.82,41147.0
2023-10-31 15:25:00,163.84,163.96,163.82,163.96,37891.0,161.82,161.9385,161.8002,161.9385,37891.0
2023-10-31 15:30:00,163.95,163.97,163.83,163.93,60458.0,161.9286,161.9484,161.8101,161.9088,60458.0
2023-10-31 15:35:00,163.92,163.98,163.82,163.82,67878.0,161.899,161.9582,161.8002,161.8002,67878.0
2023-10-31 15:40:00,163.82,163.97,163.76,163.95,93475.0,161.8002,161.9484,161.7409,161.9286,93475.0
2023-10-31 15:45:00,163.95,163.98,163.83,163.91,79807.0,161.9286,161.9582,161.8101,161.8891,79807.0
2023-10-31 15:50:00,163.91,163.99,163.77,163.99,217174.0,161.8891,161.9681,161.7508,161.9681,217174.0
2023-10-31 15:55:00,163.98,164.14,163.95,164.01,284373.0,161.9582,162.1163,161.9286,161.9879,284373.0
2023-11-01 09:30:00,164.3,164.91,164.29,164.87,173846.0,162.2743,162.8768,162.2644,162.8373,173846.0
2023-11-01 09:35:00,164.86,165.15,164.7,165.13,196945.0,162.8274,163.1138,162.6694,163.094,196945.0
2023-11-01 09:40:00,165.14,165.44,164.92,165.33,144342.0,163.1039,163.4002,162.8866,163.2916,144342.0
2023-11-01 09:45:00,165.34,165.39,164.98,165.32,131229.0,163.3015,163.3508,162.9459,163.2817,131229.0
2023-11-01 09:50:00,165.32,165.4,165.15,165.29,102856.0,163.2817,163.3607,163.1138,163.2521,102856.0
2023-11-01 09:55:00,165.3,165.31,165.01,165.09,104886.0,163.262,163.2718,162.9755,163.0545,104886.0
2023-11-01 10:00:00,165.08,165.46,165.06,165.28,165599.0,163.0447,163.42,163.0249,163.2422,165599.0
2023-11-01 10:05:00,165.27,165.35,164.88,164.97,130369.0,163.2323,163.3113,162.8471,162.936,130369.0
2023-11-01 10:10:00,164.97,165.19,164.8,165.12,58560.0,162.936,163.1533,162.7681,163.0842,58560.0
2023-11-01 10:15:00,165.14,165.4,165.13,165.31,57868.0,163.1039,163.3607,163.094,163.2718,57868.0
2023-11-01 10:20:00,165.32,166.0,165.3,165.96,137193.0,163.2817,163.9533,163.262,163.9138,137193.0
2023-11-01 10:25:00,165.95,166.11,165.91,166.02,75934.0,163.9039,164.062,163.8644,163.9731,75934.0
2023-11-01 10:30:00,166.04,166.13,165.93,166.04,51854.0,163.9928,164.0817,163.8842,163.9928,51854.0
2023-11-01 10:35:00,166.04,166.19,165.96,166.18,51342.0,163.9928,164.141,163.9138,164.1311,51342.0
2023-11-01 10:40:00,166.17,166.36,166.12,166.32,32299.0,164.1212,164.3089,164.0718,164.2694,32299.0
2023-11-01 10:45:00,166.32,166.4,166.05,166.09,184741.0,164.2694,164.3484,164.0027,164.0422,184741.0
2023-11-01 10:50:00,166.09,166.15,166.01,166.02,72522.0,164.0422,164.1015,163.9632,163.9731,72522.0
2023-11-01 10:55:00,166.03,166.11,165.92,166.03,76785.0,163.983,164.062,163.8743,163.983,76785.0
2023-11-01 11:00:00,166.02,166.19,165.95,166.15,44738.0,163.9731,164.141,163.9039,164.1015,44738.0
2023-11-01 11:05:00,166.14,166.2,166.07,166.2,33078.0,164.0916,164.1509,164.0225,164.1509,33078.0
2023-11-01 11:10:00,166.22,166.24,165.74,165.88,95451.0,164.1706,164.1904,163.6965,163.8348,95451.0
2023-11-01 11:15:00,165.89,165.9,165.73,165.73,53186.0,163.8447,163.8546,163.6867,163.6867,53186.0
2023-11-01 11:20:00,165.74,165.75,165.53,165.74,50819.0,163.6965,163.7064,163.4891,163.6965,50819.0
2023-11-01 11:25:00,165.74,165.79,165.61,165.69,31298.0,163.6965,163.7459,163.5681,163.6471,31298.0
2023-11-01 11:30:00,165.68,165.75,165.51,165.57,61558.0,163.6373,163.7064,163.4694,163.5286,61558.0
2023-11-01 11:35:00,165.56,165.65,165.55,165.55,56844.0,163.5187,163.6076,163.5089,163.5089,56844.0
2023-11-01 11:40:00,165.56,165.75,165.55,165.75,46604.0,163.5187,163.7064,163.5089,163.7064,46604.0
2023-11-01 11:45:00,165.74,165.84,165.65,165.69,46030.0,163.6965,163.7953,163.6076,163.6471,46030.0
2023-11-01 11:50:00,165.68,165.83,165.64,165.8,22518.0,163.6373,163.7854,163.5978,163.7558,22518.0
2023-11-01 11:55:00,165.8,165.97,165.79,165.87,52014.0,163.7558,163.9237,163.7459,163.8249,52014.0
2023-11-01 12:00:00,165.86,165.87,165.72,165.82,47839.0,163.815,163.8249,163.6768,163.7755,47839.0
2023-11-01 12:05:00,165.81,165.89,165.7,165.78,54244.0,163.7657,163.8447,163.657,163.736,54244.0
2023-11-01 12:10:00,165.8,165.92,165.7,165.73,51035.0,163.7558,163.8743,163.657,163.6867,51035.0
2023-11-01 12:15:00,165.74,165.75,165.48,165.6,48593.0,163.6965,163.7064,163.4397,163.5583,48593.0
2023-11-01 12:20:00,165.59,165.69,165.52,165.57,39002.0,163.5484,163.6471,163.4792,163.5286,39002.0
2023-11-01 12:25:00,165.58,165.62,165.49,165.6,42284.0,163.5385,163.578,163.4496,163.5583,42284.0
2023-11-01 12:30:00,165.6,165.8,165.58,165.69,40308.0,163.5583,163.7558,163.5385,163.6471,40308.0
2023-11-01 12:35:00,165.69,165.72,165.42,165.45,51781.0,163.6471,163.6768,163.3805,163.4101,51781.0
2023-11-01 12:40:00,165.46,165.46,165.21,165.35,54792.0,163.42,163.42,163.1731,163.3113,54792.0
2023-11-01 12:45:00,165.35,165.42,165.28,165.38,67924.0,163.3113,163.3805,163.2422,163.341,67924.0
2023-11-01 12:50:00,165.39,165.5,165.36,165.46,31462.0,163.3508,163.4595,163.3212,163.42,31462.0
2023-11-01 12:55:00,165.46,165.57,165.41,165.46,41344.0,163.42,163.5286,163.3706,163.42,41344.0
2023-11-01 13:00:00,165.46,165.5,165.29,165.3,34926.0,163.42,163.4595,163.2521,163.262,34926.0
2023-11-01 13:05:00,165.31,165.56,165.3,165.56,50282.0,163.2718,163.5187,163.262,163.5187,50282.0
2023-11-01 13:10:00,165.57,165.81,165.55,165.73,45286.0,163.5286,163.7657,163.5089,163.6867,45286.0
2023-11-01 13:15:00,165.74,165.77,165.6,165.71,52770.0,163.6965,163.7262,163.5583,163.6669,52770.0
2023-11-01 13:20:00,165.7,165.72,165.56,165.6,37971.0,163.657,163.6768,163.5187,163.5583,37971.0
2023-11-01 13:25:00,165.59,165.69,165.54,165.59,73724.0,163.5484,163.6471,163.499,163.5484,73724.0
2023-11-01 13:30:00,165.59,165.64,165.4,165.44,62975.0,163.5484,163.5978,163.3607,163.4002,62975.0
2023-11-01 13:35:00,165.44,165.6,165.43,165.6,20981.0,163.4002,163.5583,163.3904,163.5583,20981.0
2023-11-01 13:40:00,165.59,165.79,165.54,165.75,48576.0,163.5484,163.7459,163.499,163.7064,48576.0
2023-11-01 13:45:00,165.74,165.75,165.48,165.62,65436.0,163.6965,163.7064,163.4397,163.578,65436.0
2023-11-01 13:50:00,165.63,165.78,165.62,165.67,52017.0,163.5879,163.736,163.578,163.6274,52017.0
2023-11-01 13:55:00,165.67,165.77,165.59,165.71,35206.0,163.6274,163.7262,163.5484,163.6669,35206.0
2023-11-01 14:00:00,165.73,166.08,165.47,165.66,231277.0,163.6867,164.0323,163.4299,163.6175,231277.0
2023-11-01 14:05:00,165.64,165.76,165.49,165.58,86169.0,163.5978,163.7163,163.4496,163.5385,86169.0
2023-11-01 14:10:00,165.57,165.7,165.43,165.43,78390.0,163.5286,163.657,163.3904,163.3904,78390.0
2023-11-01 14:15:00,165.45,165.66,165.33,165.56,90540.0,163.4101,163.6175,163.2916,163.5187,90540.0
2023-11-01 14:20:00,165.58,165.78,165.56,165.75,82270.0,163.5385,163.736,163.5187,163.7064,82270.0
2023-11-01 14:25:00,165.75,165.9,165.65,165.83,84372.0,163.7064,163.8546,163.6076,163.7854,84372.0
2023-11-01 14:30:00,165.83,166.39,165.83,166.32,169640.0,163.7854,164.3385,163.7854,164.2694,169640.0
2023-11-01 14:35:00,166.34,166.46,165.6,165.79,421717.0,164.2891,164.4077,163.5583,163.7459,421717.0
2023-11-01 14:40:00,165.8,165.85,165.14,165.43,383535.0,163.7558,163.8052,163.1039,163.3904,383535.0
2023-11-01 14:45:00,165.42,165.72,165.19,165.54,277476.0,163.3805,163.6768,163.1533,163.499,277476.0
2023-11-01 14:50:00,165.51,165.99,165.5,165.74,167114.0,163.4694,163.9434,163.4595,163.6965,167114.0
2023-11-01 14:55:00,165.77,166.45,165.76,166.29,151913.0,163.7262,164.3978,163.7163,164.2397,151913.0
2023-11-01 15:00:00,166.33,166.87,166.28,166.67,173501.0,164.2793,164.8126,164.2299,164.6151,173501.0
2023-11-01 15:05:00,166.69,166.84,166.54,166.77,141450.0,164.6348,164.783,164.4867,164.7138,141450.0
2023-11-01 15:10:00,166.76,167.04,166.59,166.63,163875.0,164.704,164.9805,164.536,164.5756,163875.0
2023-11-01 15:15:00,166.64,166.97,166.59,166.86,134299.0,164.5854,164.9114,164.536,164.8027,134299.0
2023-11-01 15:20:00,166.87,167.26,166.8,167.26,221453.0,164.8126,165.1978,164.7435,165.1978,221453.0
2023-11-01 15:25:00,167.27,167.34,166.95,167.13,156926.0,165.2077,165.2768,164.8916,165.0694,156926.0
2023-11-01 15:30:00,167.13,167.4,167.05,167.27,218601.0,165.0694,165.3361,164.9904,165.2077,218601.0
2023-11-01 15:35:00,167.26,167.37,167.18,167.25,130711.0,165.1978,165.3064,165.1188,165.1879,130711.0
2023-11-01 15:40:00,167.25,167.27,167.06,167.2,152240.0,165.1879,165.2077,165.0003,165.1385,152240.0
2023-11-01 15:45:00,167.19,167.34,167.16,167.32,106135.0,165.1287,165.2768,165.099,165.257,106135.0
2023-11-01 15:50:00,167.33,167.36,167.03,167.15,377678.0,165.2669,165.2966,164.9706,165.0891,377678.0
2023-11-01 15:55:00,167.15,167.39,167.12,167.17,507581.0,165.0891,165.3262,165.0595,165.1089,507581.0
2023-11-02 09:30:00,168.67,168.99,168.46,168.75,308908.0,166.5904,166.9065,166.383,166.6694,308908.0
2023-11-02 09:35:00,168.78,169.13,168.74,169.08,191253.0,166.699,167.0447,166.6595,166.9953,191253.0
2023-11-02 09:40:00,169.09,169.25,168.94,169.15,301161.0,167.0052,167.1633,166.8571,167.0645,301161.0
2023-11-02 09:45:00,169.13,169.15,168.61,168.95,200420.0,167.0447,167.0645,166.5311,166.867,200420.0
2023-11-02 09:50:00,168.97,168.99,168.68,168.71,176707.0,166.8867,166.9065,166.6003,166.6299,176707.0
2023-11-02 09:55:00,168.72,168.95,168.69,168.87,93860.0,166.6398,166.867,166.6102,166.7879,93860.0
2023-11-02 10:00:00,168.87,169.06,168.78,168.92,99326.0,166.7879,166.9756,166.699,166.8373,99326.0
2023-11-02 10:05:00,168.93,168.98,168.67,168.75,61942.0,166.8472,166.8966,166.5904,166.6694,61942.0
2023-11-02 10:10:00,168.74,168.78,168.46,168.61,60399.0,166.6595,166.699,166.383,166.5311,60399.0
2023-11-02 10:15:00,168.63,168.83,168.55,168.82,63683.0,166.5509,166.7484,166.4719,166.7386,63683.0
2023-11-02 10:20:00,168.82,168.97,168.8,168.84,58009.0,166.7386,166.8867,166.7188,166.7583,58009.0
2023-11-02 10:25:00,168.83,169.34,168.82,169.24,77889.0,166.7484,167.2521,166.7386,167.1534,77889.0
2023-11-02 10:30:00,169.26,169.28,168.94,168.99,65389.0,167.1731,167.1929,166.8571,166.9065,65389.0
2023-11-02 10:35:00,168.98,169.38,168.91,169.35,56999.0,166.8966,167.2916,166.8274,167.262,56999.0
2023-11-02 10:40:00,169.34,169.47,169.32,169.43,47053.0,167.2521,167.3805,167.2324,167.341,47053.0
2023-11-02 10:45:00,169.42,169.42,169.29,169.36,53420.0,167.3312,167.3312,167.2028,167.2719,53420.0
2023-11-02 10:50:00,169.4,169.64,169.33,169.52,42329.0,167.3114,167.5484,167.2423,167.4299,42329.0
2023-11-02 10:55:00,169.55,169.72,169.54,169.66,42263.0,167.4596,167.6275,167.4497,167.5682,42263.0
2023-11-02 11:00:00,169.67,169.8,169.51,169.73,62894.0,167.5781,167.7065,167.42,167.6373,62894.0
2023-11-02 11:05:00,169.74,169.8,169.52,169.54,56323.0,167.6472,167.7065,167.4299,167.4497,56323.0
2023-11-02 11:10:00,169.53,169.67,169.46,169.46,66263.0,167.4398,167.5781,167.3707,167.3707,66263.0
2023-11-02 11:15:00,169.46,169.54,169.22,169.52,149882.0,167.3707,167.4497,167.1336,167.4299,149882.0
2023-11-02 11:20:00,169.52,169.58,169.36,169.47,32719.0,167.4299,167.4892,167.2719,167.3805,32719.0
2023-11-02 11:25:00,169.46,169.5,169.24,169.28,25436.0,167.3707,167.4102,167.1534,167.1929,25436.0
2023-11-02 11:30:00,169.29,169.36,169.18,169.34,36313.0,167.2028,167.2719,167.0941,167.2521,36313.0
2023-11-02 11:35:00,169.33,169.54,169.32,169.45,22363.0,167.2423,167.4497,167.2324,167.3608,22363.0
2023-11-02 11:40:00,169.49,169.54,169.36,169.38,44658.0,167.4003,167.4497,167.2719,167.2916,44658.0
2023-11-02 11:45:00,169.38,169.44,169.23,169.24,29335.0,167.2916,167.3509,167.1435,167.1534,29335.0
2023-11-02 11:50:00,169.25,169.34,169.06,169.15,38852.0,167.1633,167.2521,166.9756,167.0645,38852.0
2023-11-02 11:55:00,169.15,169.25,169.09,169.22,29714.0,167.0645,167.1633,167.0052,167.1336,29714.0
2023-11-02 12:00:00,169.25,169.27,169.15,169.16,33438.0,167.1633,167.183,167.0645,167.0744,33438.0
2023-11-02 12:05:00,169.19,169.24,169.08,169.17,92256.0,167.104,167.1534,166.9953,167.0842,92256.0
2023-11-02 12:10:00,169.17,169.34,169.12,169.24,45427.0,167.0842,167.2521,167.0349,167.1534,45427.0
2023-11-02 12:15:00,169.25,169.27,168.98,169.2,38265.0,167.1633,167.183,166.8966,167.1139,38265.0
2023-11-02 12:20:00,169.21,169.3,169.1,169.27,73508.0,167.1237,167.2126,167.0151,167.183,73508.0
2023-11-02 12:25:00,169.26,169.39,169.12,169.33,42586.0,167.1731,167.3015,167.0349,167.2423,42586.0
2023-11-02 12:30:00,169.33,169.39,169.24,169.36,45775.0,167.2423,167.3015,167.1534,167.2719,45775.0
2023-11-02 12:35:00,169.36,169.56,169.34,169.53,43473.0,167.2719,167.4694,167.2521,167.4398,43473.0
2023-11-02 12:40:00,169.52,169.58,169.45,169.51,47674.0,167.4299,167.4892,167.3608,167.42,47674.0
2023-11-02 12:45:00,169.52,169.59,169.46,169.52,43278.0,167.4299,167.4991,167.3707,167.4299,43278.0
2023-11-02 12:50:00,169.53,169.64,169.47,169.57,106809.0,167.4398,167.5484,167.3805,167.4793,106809.0
2023-11-02 12:55:00,169.58,169.66,169.45,169.48,93914.0,167.4892,167.5682,167.3608,167.3904,93914.0
2023-11-02 13:00:00,169.49,169.5,169.39,169.42,75411.0,167.4003,167.4102,167.3015,167.3312,75411.0
2023-11-02 13:05:00,169.43,169.59,169.43,169.58,50857.0,167.341,167.4991,167.341,167.4892,50857.0
2023-11-02 13:10:00,169.58,169.69,169.57,169.68,48883.0,167.4892,167.5978,167.4793,167.588,48883.0
2023-11-02 13:15:00,169.68,169.74,169.63,169.67,63208.0,167.588,167.6472,167.5386,167.5781,63208.0
2023-11-02 13:20:00,169.67,169.73,169.64,169.68,39941.0,167.5781,167.6373,167.5484,167.588,39941.0
2023-11-02 13:25:00,169.67,169.71,169.57,169.65,37241.0,167.5781,167.6176,167.4793,167.5583,37241.0
2023-11-02 13:30:00,169.66,169.84,169.66,169.83,56426.0,167.5682,167.746,167.5682,167.7361,56426.0
2023-11-02 13:35:00,169.83,169.85,169.7,169.84,34196.0,167.7361,167.7559,167.6077,167.746,34196.0
2023-11-02 13:40:00,169.83,169.83,169.73,169.78,53133.0,167.7361,167.7361,167.6373,167.6867,53133.0
2023-11-02 13:45:00,169.78,169.88,169.72,169.81,41576.0,167.6867,167.7855,167.6275,167.7163,41576.0
2023-11-02 13:50:00,169.8,169.91,169.77,169.9,36379.0,167.7065,167.8151,167.6768,167.8052,36379.0
2023-11-02 13:55:00,169.9,170.0,169.8,169.88,99058.0,167.8052,167.904,167.7065,167.7855,99058.0
2023-11-02 14:00:00,169.88,169.89,169.76,169.85,48104.0,167.7855,167.7954,167.667,167.7559,48104.0
2023-11-02 14:05:00,169.85,169.92,169.79,169.84,33833.0,167.7559,167.825,167.6966,167.746,33833.0
2023-11-02 14:10:00,169.83,169.85,169.68,169.82,96289.0,167.7361,167.7559,167.588,167.7262,96289.0
2023-11-02 14:15:00,169.83,169.9,169.81,169.87,47118.0,167.7361,167.8052,167.7163,167.7756,47118.0
2023-11-02 14:20:00,169.87,169.92,169.82,169.92,43848.0,167.7756,167.825,167.7262,167.825,43848.0
2023-11-02 14:25:00,169.92,169.92,169.84,169.88,56072.0,167.825,167.825,167.746,167.7855,56072.0
2023-11-02 14:30:00,169.89,169.9,169.8,169.85,40852.0,167.7954,167.8052,167.7065,167.7559,40852.0
2023-11-02 14:35:00,169.84,169.96,169.84,169.89,51664.0,167.746,167.8645,167.746,167.7954,51664.0
2023-11-02 14:40:00,169.89,170.03,169.87,169.98,68679.0,167.7954,167.9336,167.7756,167.8843,68679.0
2023-11-02 14:45:00,169.98,170.01,169.86,169.94,56173.0,167.8843,167.9139,167.7657,167.8447,56173.0
2023-11-02 14:50:00,169.94,169.95,169.85,169.93,28481.0,167.8447,167.8546,167.7559,167.8349,28481.0
2023-11-02 14:55:00,169.93,169.99,169.87,169.96,55846.0,167.8349,167.8941,167.7756,167.8645,55846.0
2023-11-02 15:00:00,169.95,169.96,169.8,169.9,82225.0,167.8546,167.8645,167.7065,167.8052,82225.0
2023-11-02 15:05:00,169.9,170.01,169.87,170.0,42486.0,167.8052,167.9139,167.7756,167.904,42486.0
2023-11-02 15:10:00,169.99,170.1,169.97,170.09,66408.0,167.8941,168.0028,167.8744,167.9929,66408.0
2023-11-02 15:15:00,170.09,170.12,170.03,170.11,68844.0,167.9929,168.0225,167.9336,168.0126,68844.0
2023-11-02 15:20:00,170.1,170.1,169.99,170.03,50156.0,168.0028,168.0028,167.8941,167.9336,50156.0
2023-11-02 15:25:00,170.02,170.08,169.94,169.95,54838.0,167.9238,167.983,167.8447,167.8546,54838.0
2023-11-02 15:30:00,169.96,170.06,169.93,169.99,82989.0,167.8645,167.9633,167.8349,167.8941,82989.0
2023-11-02 15:35:00,169.99,170.12,169.99,170.12,80567.0,167.8941,168.0225,167.8941,168.0225,80567.0
2023-11-02 15:40:00,170.12,170.14,169.91,169.95,134484.0,168.0225,168.0423,167.8151,167.8546,134484.0
2023-11-02 15:45:00,169.95,170.07,169.93,170.02,130898.0,167.8546,167.9731,167.8349,167.9238,130898.0
2023-11-02 15:50:00,170.02,170.16,169.97,170.12,259093.0,167.9238,168.062,167.8744,168.0225,259093.0
2023-11-02 15:55:00,170.11,170.11,169.93,170.04,406450.0,168.0126,168.0126,167.8349,167.9435,406450.0
2023-11-03 09:30:00,169.84,170.15,169.47,169.9,302195.0,167.746,168.0522,167.3805,167.8052,302195.0
2023-11-03 09:35:00,169.9,170.02,169.66,169.67,216647.0,167.8052,167.9238,167.5682,167.5781,216647.0
2023-11-03 09:40:00,169.66,170.53,169.66,170.53,145658.0,167.5682,168.4275,167.5682,168.4275,145658.0
2023-11-03 09:45:00,170.54,171.02,170.53,170.8,155989.0,168.4373,168.9114,168.4275,168.6941,155989.0
2023-11-03 09:50:00,170.81,171.11,170.64,170.97,116083.0,168.704,169.0003,168.5361,168.862,116083.0
2023-11-03 09:55:00,170.98,171.18,170.92,170.93,102647.0,168.8719,169.0695,168.8127,168.8225,102647.0
2023-11-03 10:00:00,170.94,171.26,170.74,170.77,253378.0,168.8324,169.1485,168.6349,168.6645,253378.0
2023-11-03 10:05:00,170.77,170.94,170.61,170.73,96830.0,168.6645,168.8324,168.5065,168.625,96830.0
2023-11-03 10:10:00,170.75,170.81,170.63,170.64,96456.0,168.6448,168.704,168.5262,168.5361,96456.0
2023-11-03 10:15:00,170.65,171.0,170.48,170.93,91924.0,168.546,168.8917,168.3781,168.8225,91924.0
2023-11-03 10:20:00,170.93,170.95,170.59,170.61,67387.0,168.8225,168.8423,168.4867,168.5065,67387.0
2023-11-03 10:25:00,170.63,170.65,170.19,170.42,89238.0,168.5262,168.546,168.0917,168.3188,89238.0
2023-11-03 10:30:00,170.42,170.65,170.29,170.36,84443.0,168.3188,168.546,168.1904,168.2596,84443.0
2023-11-03 10:35:00,170.34,170.86,170.34,170.69,49951.0,168.2398,168.7534,168.2398,168.5855,49951.0
2023-11-03 10:40:00,170.68,170.77,170.5,170.53,16573.0,168.5756,168.6645,168.3978,168.4275,16573.0
2023-11-03 10:45:00,170.55,170.87,170.46,170.73,96832.0,168.4472,168.7633,168.3583,168.625,96832.0
2023-11-03 10:50:00,170.73,170.77,170.36,170.48,49350.0,168.625,168.6645,168.2596,168.3781,49350.0
2023-11-03 10:55:00,170.48,170.9,170.48,170.89,54779.0,168.3781,168.7929,168.3781,168.783,54779.0
2023-11-03 11:00:00,170.91,171.02,170.87,170.97,40218.0,168.8028,168.9114,168.7633,168.862,40218.0
2023-11-03 11:05:00,170.94,171.03,170.67,170.72,34725.0,168.8324,168.9213,168.5657,168.6151,34725.0
2023-11-03 11:10:00,170.72,170.82,170.55,170.75,45354.0,168.6151,168.7139,168.4472,168.6448,45354.0
2023-11-03 11:15:00,170.73,170.77,170.64,170.67,26280.0,168.625,168.6645,168.5361,168.5657,26280.0
2023-11-03 11:20:00,170.68,170.77,170.55,170.71,57398.0,168.5756,168.6645,168.4472,168.6053,57398.0
2023-11-03 11:25:00,170.71,170.76,170.59,170.63,40021.0,168.6053,168.6546,168.4867,168.5262,40021.0
2023-11-03 11:30:00,170.63,170.96,170.59,170.96,50100.0,168.5262,168.8522,168.4867,168.8522,50100.0
2023-11-03 11:35:00,170.97,171.03,170.9,170.97,47195.0,168.862,168.9213,168.7929,168.862,47195.0
2023-11-03 11:40:00,170.96,170.99,170.82,170.95,54876.0,168.8522,168.8818,168.7139,168.8423,54876.0
2023-11-03 11:45:00,170.94,171.07,170.89,171.05,33426.0,168.8324,168.9608,168.783,168.9411,33426.0
2023-11-03 11:50:00,171.07,171.19,171.06,171.07,51159.0,168.9608,169.0793,168.9509,168.9608,51159.0
2023-11-03 11:55:00,171.06,171.24,171.02,171.07,34272.0,168.9509,169.1287,168.9114,168.9608,34272.0
2023-11-03 12:00:00,171.08,171.16,171.01,171.05,27803.0,168.9707,169.0497,168.9016,168.9411,27803.0
2023-11-03 12:05:00,171.05,171.26,171.03,171.23,36970.0,168.9411,169.1485,168.9213,169.1188,36970.0
2023-11-03 12:10:00,171.24,171.35,171.22,171.33,466841.0,169.1287,169.2374,169.109,169.2176,466841.0
2023-11-03 12:15:00,171.32,171.49,171.32,171.44,52397.0,169.2077,169.3756,169.2077,169.3263,52397.0
2023-11-03 12:20:00,171.46,171.64,171.38,171.63,35869.0,169.346,169.5238,169.267,169.5139,35869.0
2023-11-03 12:25:00,171.62,171.78,171.59,171.69,87481.0,169.504,169.6621,169.4744,169.5732,87481.0
2023-11-03 12:30:00,171.69,171.83,171.68,171.79,51284.0,169.5732,169.7114,169.5633,169.6719,51284.0
2023-11-03 12:35:00,171.78,171.8,171.67,171.75,38492.0,169.6621,169.6818,169.5534,169.6324,38492.0
2023-11-03 12:40:00,171.75,171.78,171.69,171.75,53651.0,169.6324,169.6621,169.5732,169.6324,53651.0
2023-11-03 12:45:00,171.75,171.77,171.68,171.72,109795.0,169.6324,169.6522,169.5633,169.6028,109795.0
2023-11-03 12:50:00,171.71,171.82,171.69,171.69,54692.0,169.5929,169.7016,169.5732,169.5732,54692.0
2023-11-03 12:55:00,171.7,171.85,171.69,171.83,40277.0,169.583,169.7312,169.5732,169.7114,40277.0
2023-11-03 13:00:00,171.82,171.92,171.75,171.9,41076.0,169.7016,169.8003,169.6324,169.7806,41076.0
2023-11-03 13:05:00,171.9,171.96,171.84,171.84,39190.0,169.7806,169.8398,169.7213,169.7213,39190.0
2023-11-03 13:10:00,171.83,171.88,171.72,171.73,60328.0,169.7114,169.7608,169.6028,169.6127,60328.0
2023-11-03 13:15:00,171.74,171.87,171.71,171.78,23149.0,169.6226,169.7509,169.5929,169.6621,23149.0
2023-11-03 13:20:00,171.79,171.8,171.58,171.58,31183.0,169.6719,169.6818,169.4645,169.4645,31183.0
2023-11-03 13:25:00,171.59,171.7,171.56,171.69,112602.0,169.4744,169.583,169.4448,169.5732,112602.0
2023-11-03 13:30:00,171.69,171.86,171.69,171.81,119083.0,169.5732,169.7411,169.5732,169.6917,119083.0
2023-11-03 13:35:00,171.81,171.81,171.72,171.77,133026.0,169.6917,169.6917,169.6028,169.6522,133026.0
2023-11-03 13:40:00,171.77,171.8,171.55,171.58,107501.0,169.6522,169.6818,169.4349,169.4645,107501.0
2023-11-03 13:45:00,171.58,171.71,171.57,171.68,27841.0,169.4645,169.5929,169.4546,169.5633,27841.0
2023-11-03 13:50:00,171.68,171.76,171.62,171.75,31708.0,169.5633,169.6423,169.504,169.6324,31708.0
2023-11-03 13:55:00,171.75,172.01,171.75,171.86,48959.0,169.6324,169.8892,169.6324,169.7411,48959.0
2023-11-03 14:00:00,171.85,171.86,171.73,171.78,18514.0,169.7312,169.7411,169.6127,169.6621,18514.0
2023-11-03 14:05:00,171.76,171.79,171.59,171.76,35189.0,169.6423,169.6719,169.4744,169.6423,35189.0
2023-11-03 14:10:00,171.77,171.9,171.74,171.87,21615.0,169.6522,169.7806,169.6226,169.7509,21615.0
2023-11-03 14:15:00,171.88,171.93,171.83,171.9,19068.0,169.7608,169.8102,169.7114,169.7806,19068.0
2023-11-03 14:20:00,171.9,171.98,171.84,171.85,30029.0,169.7806,169.8596,169.7213,169.7312,30029.0
2023-11-03 14:25:00,171.87,172.03,171.78,172.02,33791.0,169.7509,169.909,169.6621,169.8991,33791.0
2023-11-03 14:30:00,172.03,172.04,171.89,171.98,19679.0,169.909,169.9189,169.7707,169.8596,19679.0
2023-11-03 14:35:00,171.97,172.07,171.92,172.04,30899.0,169.8497,169.9485,169.8003,169.9189,30899.0
2023-11-03 14:40:00,172.04,172.18,172.02,172.11,46261.0,169.9189,170.0571,169.8991,169.988,46261.0
2023-11-03 14:45:00,172.11,172.17,172.05,172.16,33100.0,169.988,170.0473,169.9287,170.0374,33100.0
2023-11-03 14:50:00,172.17,172.21,172.09,172.19,24649.0,170.0473,170.0868,169.9682,170.067,24649.0
2023-11-03 14:55:00,172.18,172.21,172.09,172.19,49522.0,170.0571,170.0868,169.9682,170.067,49522.0
2023-11-03 15:00:00,172.19,172.35,172.14,172.35,200139.0,170.067,170.225,170.0176,170.225,200139.0
2023-11-03 15:05:00,172.36,172.45,172.24,172.24,222854.0,170.2349,170.3238,170.1164,170.1164,222854.0
2023-11-03 15:10:00,172.23,172.35,172.15,172.31,80363.0,170.1065,170.225,170.0275,170.1855,80363.0
2023-11-03 15:15:00,172.32,172.32,172.11,172.11,33870.0,170.1954,170.1954,169.988,169.988,33870.0
2023-11-03 15:20:00,172.11,172.22,172.07,172.17,40376.0,169.988,170.0966,169.9485,170.0473,40376.0
2023-11-03 15:25:00,172.15,172.18,171.99,172.06,77266.0,170.0275,170.0571,169.8695,169.9386,77266.0
2023-11-03 15:30:00,172.06,172.06,171.91,171.97,79975.0,169.9386,169.9386,169.7905,169.8497,79975.0
2023-11-03 15:35:00,171.97,172.06,171.91,172.01,70518.0,169.8497,169.9386,169.7905,169.8892,70518.0
2023-11-03 15:40:00,172.02,172.05,171.91,171.93,95660.0,169.8991,169.9287,169.7905,169.8102,95660.0
2023-11-03 15:45:00,171.92,171.93,171.8,171.86,148832.0,169.8003,169.8102,169.6818,169.7411,148832.0
2023-11-03 15:50:00,171.87,171.94,171.79,171.8,138869.0,169.7509,169.8201,169.6719,169.6818,138869.0
2023-11-03 15:55:00,171.79,171.89,171.74,171.77,269755.0,169.6719,169.7707,169.6226,169.6522,269755.0
2023-11-06 09:30:00,172.02,172.44,171.94,172.36,130568.0,169.8991,170.3139,169.8201,170.2349,130568.0
2023-11-06 09:35:00,172.36,172.89,172.14,172.7,117337.0,170.2349,170.7584,170.0176,170.5707,117337.0
2023-11-06 09:40:00,172.71,172.77,172.34,172.43,147668.0,170.5806,170.6399,170.2152,170.304,147668.0
2023-11-06 09:45:00,172.44,172.67,172.26,172.34,119353.0,170.3139,170.5411,170.1361,170.2152,119353.0
2023-11-06 09:50:00,172.37,172.48,172.2,172.35,59710.0,170.2448,170.3534,170.0769,170.225,59710.0
2023-11-06 09:55:00,172.39,172.56,172.27,172.44,43602.0,170.2645,170.4324,170.146,170.3139,43602.0
2023-11-06 10:00:00,172.47,172.62,172.18,172.34,66127.0,170.3436,170.4917,170.0571,170.2152,66127.0
2023-11-06 10:05:00,172.36,172.54,172.29,172.44,35513.0,170.2349,170.4127,170.1658,170.3139,35513.0
2023-11-06 10:10:00,172.46,172.46,172.07,172.1,59545.0,170.3337,170.3337,169.9485,169.9781,59545.0
2023-11-06 10:15:00,172.1,172.38,172.1,172.26,47292.0,169.9781,170.2547,169.9781,170.1361,47292.0
2023-11-06 10:20:00,172.28,172.51,172.23,172.26,82745.0,170.1559,170.3831,170.1065,170.1361,82745.0
2023-11-06 10:25:00,172.26,172.32,172.12,172.23,44180.0,170.1361,170.1954,169.9979,170.1065,44180.0
2023-11-06 10:30:00,172.24,172.36,172.16,172.24,39231.0,170.1164,170.2349,170.0374,170.1164,39231.0
2023-11-06 10:35:00,172.23,172.56,172.2,172.54,71121.0,170.1065,170.4324,170.0769,170.4127,71121.0
2023-11-06 10:40:00,172.59,172.73,172.55,172.56,27512.0,170.4621,170.6003,170.4226,170.4324,27512.0
2023-11-06 10:45:00,172.54,172.54,172.26,172.32,23312.0,170.4127,170.4127,170.1361,170.1954,23312.0
2023-11-06 10:50:00,172.34,172.64,172.33,172.51,25572.0,170.2152,170.5115,170.2053,170.3831,25572.0
2023-11-06 10:55:00,172.5,172.62,172.5,172.54,28986.0,170.3732,170.4917,170.3732,170.4127,28986.0
2023-11-06 11:00:00,172.56,172.62,172.49,172.61,26939.0,170.4324,170.4917,170.3633,170.4818,26939.0
2023-11-06 11:05:00,172.63,172.8,172.62,172.78,54647.0,170.5016,170.6695,170.4917,170.6497,54647.0
2023-11-06 11:10:00,172.76,172.76,172.57,172.7,40615.0,170.63,170.63,170.4423,170.5707,40615.0
2023-11-06 11:15:00,172.72,172.78,172.68,172.77,22957.0,170.5905,170.6497,170.551,170.6399,22957.0
2023-11-06 11:20:00,172.77,172.8,172.54,172.62,67441.0,170.6399,170.6695,170.4127,170.4917,67441.0
2023-11-06 11:25:00,172.62,172.7,172.52,172.53,40622.0,170.4917,170.5707,170.3929,170.4028,40622.0
2023-11-06 11:30:00,172.54,172.59,172.47,172.51,34681.0,170.4127,170.4621,170.3436,170.3831,34681.0
2023-11-06 11:35:00,172.51,172.54,172.39,172.4,38149.0,170.3831,170.4127,170.2645,170.2744,38149.0
2023-11-06 11:40:00,172.41,172.46,172.36,172.38,29496.0,170.2843,170.3337,170.2349,170.2547,29496.0
2023-11-06 11:45:00,172.39,172.45,172.28,172.34,29025.0,170.2645,170.3238,170.1559,170.2152,29025.0
2023-11-06 11:50:00,172.34,172.55,172.33,172.52,17522.0,170.2152,170.4226,170.2053,170.3929,17522.0
2023-11-06 11:55:00,172.52,172.66,172.5,172.61,24611.0,170.3929,170.5312,170.3732,170.4818,24611.0
2023-11-06 12:00:00,172.6,172.61,172.35,172.39,30861.0,170.4719,170.4818,170.225,170.2645,30861.0
2023-11-06 12:05:00,172.4,172.42,172.31,172.37,20776.0,170.2744,170.2942,170.1855,170.2448,20776.0
2023-11-06 12:10:00,172.38,172.4,172.28,172.32,20833.0,170.2547,170.2744,170.1559,170.1954,20833.0
2023-11-06 12:15:00,172.33,172.35,172.21,172.22,15386.0,170.2053,170.225,170.0868,170.0966,15386.0
2023-11-06 12:20:00,172.23,172.28,172.16,172.23,32186.0,170.1065,170.1559,170.0374,170.1065,32186.0
2023-11-06 12:25:00,172.24,172.33,172.18,172.32,43020.0,170.1164,170.2053,170.0571,170.1954,43020.0
2023-11-06 12:30:00,172.32,172.41,172.3,172.33,31082.0,170.1954,170.2843,170.1756,170.2053,31082.0
2023-11-06 12:35:00,172.32,172.36,172.26,172.31,20554.0,170.1954,170.2349,170.1361,170.1855,20554.0
2023-11-06 12:40:00,172.32,172.33,172.22,172.23,24209.0,170.1954,170.2053,170.0966,170.1065,24209.0
2023-11-06 12:45:00,172.22,172.25,172.13,172.16,41468.0,170.0966,170.1263,170.0077,170.0374,41468.0
2023-11-06 12:50:00,172.16,172.16,172.01,172.14,50937.0,170.0374,170.0374,169.8892,170.0176,50937.0
2023-11-06 12:55:00,172.14,172.27,172.14,172.26,21315.0,170.0176,170.146,170.0176,170.1361,21315.0
2023-11-06 13:00:00,172.26,172.26,172.01,172.09,49126.0,170.1361,170.1361,169.8892,169.9682,49126.0
2023-11-06 13:05:00,172.11,172.13,171.95,171.95,29508.0,169.988,170.0077,169.83,169.83,29508.0
2023-11-06 13:10:00,171.95,171.98,171.82,171.88,24873.0,169.83,169.8596,169.7016,169.7608,24873.0
2023-11-06 13:15:00,171.89,171.95,171.62,171.64,41412.0,169.7707,169.83,169.504,169.5238,41412.0
2023-11-06 13:20:00,171.64,171.66,171.45,171.66,70121.0,169.5238,169.5435,169.3361,169.5435,70121.0
2023-11-06 13:25:00,171.67,171.7,171.58,171.7,56591.0,169.5534,169.583,169.4645,169.583,56591.0
2023-11-06 13:30:00,171.68,171.77,171.62,171.77,39322.0,169.5633,169.6522,169.504,169.6522,39322.0
2023-11-06 13:35:00,171.76,171.99,171.74,171.96,38826.0,169.6423,169.8695,169.6226,169.8398,38826.0
2023-11-06 13:40:00,171.96,172.03,171.88,171.97,28182.0,169.8398,169.909,169.7608,169.8497,28182.0
2023-11-06 13:45:00,171.97,171.98,171.79,171.87,33505.0,169.8497,169.8596,169.6719,169.7509,33505.0
2023-11-06 13:50:00,171.88,171.97,171.83,171.88,40558.0,169.7608,169.8497,169.7114,169.7608,40558.0
2023-11-06 13:55:00,171.87,172.02,171.8,172.01,36259.0,169.7509,169.8991,169.6818,169.8892,36259.0
2023-11-06 14:00:00,172.02,172.05,171.87,171.98,29927.0,169.8991,169.9287,169.7509,169.8596,29927.0
2023-11-06 14:05:00,171.98,171.98,171.74,171.78,115514.0,169.8596,169.8596,169.6226,169.6621,115514.0
2023-11-06 14:10:00,171.78,171.88,171.69,171.77,41273.0,169.6621,169.7608,169.5732,169.6522,41273.0
2023-11-06 14:15:00,171.76,171.98,171.75,171.95,65262.0,169.6423,169.8596,169.6324,169.83,65262.0
2023-11-06 14:20:00,171.96,172.01,171.91,171.96,27669.0,169.8398,169.8892,169.7905,169.8398,27669.0
2023-11-06 14:25:00,171.95,172.03,171.9,172.03,32793.0,169.83,169.909,169.7806,169.909,32793.0
2023-11-06 14:30:00,172.01,172.11,171.98,172.09,42932.0,169.8892,169.988,169.8596,169.9682,42932.0
2023-11-06 14:35:00,172.07,172.14,172.04,172.09,76516.0,169.9485,170.0176,169.9189,169.9682,76516.0
2023-11-06 14:40:00,172.09,172.37,172.02,172.28,61969.0,169.9682,170.2448,169.8991,170.1559,61969.0
2023-11-06 14:45:00,172.29,172.4,172.24,172.25,38789.0,170.1658,170.2744,170.1164,170.1263,38789.0
2023-11-06 14:50:00,172.25,172.41,172.25,172.39,31450.0,170.1263,170.2843,170.1263,170.2645,31450.0
2023-11-06 14:55:00,172.39,172.49,172.39,172.45,50235.0,170.2645,170.3633,170.2645,170.3238,50235.0
2023-11-06 15:00:00,172.46,172.52,172.38,172.43,48727.0,170.3337,170.3929,170.2547,170.304,48727.0
2023-11-06 15:05:00,172.44,172.45,172.32,172.4,146969.0,170.3139,170.3238,170.1954,170.2744,146969.0
2023-11-06 15:10:00,172.41,172.54,172.41,172.45,47919.0,170.2843,170.4127,170.2843,170.3238,47919.0
2023-11-06 15:15:00,172.45,172.5,172.43,172.49,209802.0,170.3238,170.3732,170.304,170.3633,209802.0
2023-11-06 15:20:00,172.48,172.49,172.37,172.46,53660.0,170.3534,170.3633,170.2448,170.3337,53660.0
2023-11-06 15:25:00,172.46,172.48,172.37,172.46,54643.0,170.3337,170.3534,170.2448,170.3337,54643.0
2023-11-06 15:30:00,172.46,172.53,172.4,172.47,56565.0,170.3337,170.4028,170.2744,170.3436,56565.0
2023-11-06 15:35:00,172.47,172.49,172.4,172.46,74838.0,170.3436,170.3633,170.2744,170.3337,74838.0
2023-11-06 15:40:00,172.45,172.49,172.32,172.39,77087.0,170.3238,170.3633,170.1954,170.2645,77087.0
2023-11-06 15:45:00,172.39,172.45,172.35,172.43,76314.0,170.2645,170.3238,170.225,170.304,76314.0
2023-11-06 15:50:00,172.42,172.64,172.4,172.6,150151.0,170.2942,170.5115,170.2744,170.4719,150151.0
2023-11-06 15:55:00,172.59,172.95,172.59,172.91,293813.0,170.4621,170.8176,170.4621,170.7781,293813.0
2023-11-07 09:30:00,173.47,173.64,173.13,173.16,146880.0,171.3312,171.4991,170.9954,171.025,146880.0
2023-11-07 09:35:00,173.17,173.36,173.09,173.3,101857.0,171.0349,171.2226,170.9559,171.1633,101857.0
2023-11-07 09:40:00,173.3,173.63,173.28,173.55,141439.0,171.1633,171.4892,171.1436,171.4102,141439.0
2023-11-07 09:45:00,173.56,173.56,173.25,173.49,98505.0,171.4201,171.4201,171.1139,171.351,98505.0
2023-11-07 09:50:00,173.5,173.79,173.45,173.79,73231.0,171.3609,171.6473,171.3115,171.6473,73231.0
2023-11-07 09:55:00,173.8,174.06,173.8,174.04,71738.0,171.6572,171.9139,171.6572,171.8942,71738.0
2023-11-07 10:00:00,174.03,174.32,174.03,174.2,75655.0,171.8843,172.1707,171.8843,172.0522,75655.0
2023-11-07 10:05:00,174.18,174.23,173.89,173.91,62992.0,172.0325,172.0819,171.746,171.7658,62992.0
2023-11-07 10:10:00,173.89,174.06,173.81,173.96,101594.0,171.746,171.9139,171.667,171.8152,101594.0
2023-11-07 10:15:00,173.94,174.13,173.83,174.08,43872.0,171.7954,171.9831,171.6868,171.9337,43872.0
2023-11-07 10:20:00,174.08,174.17,173.98,174.17,36219.0,171.9337,172.0226,171.8349,172.0226,36219.0
2023-11-07 10:25:00,174.15,174.44,174.13,174.44,61854.0,172.0028,172.2893,171.9831,172.2893,61854.0
2023-11-07 10:30:00,174.44,174.68,174.41,174.64,78721.0,172.2893,172.5263,172.2596,172.4868,78721.0
2023-11-07 10:35:00,174.63,174.71,174.56,174.68,106761.0,172.4769,172.5559,172.4078,172.5263,106761.0
2023-11-07 10:40:00,174.68,174.76,174.63,174.7,58244.0,172.5263,172.6053,172.4769,172.5461,58244.0
2023-11-07 10:45:00,174.72,174.93,174.69,174.92,54107.0,172.5658,172.7732,172.5362,172.7633,54107.0
2023-11-07 10:50:00,174.92,175.07,174.89,175.07,87716.0,172.7633,172.9115,172.7337,172.9115,87716.0
2023-11-07 10:55:00,175.07,175.2,175.02,175.11,86506.0,172.9115,173.0399,172.8621,172.951,86506.0
2023-11-07 11:00:00,175.13,175.15,174.88,175.0,58655.0,172.9708,172.9905,172.7238,172.8424,58655.0
2023-11-07 11:05:00,175.0,175.11,174.96,175.01,31622.0,172.8424,172.951,172.8029,172.8522,31622.0
2023-11-07 11:10:00,175.01,175.1,174.94,175.04,32478.0,172.8522,172.9411,172.7831,172.8819,32478.0
2023-11-07 11:15:00,175.02,175.03,174.86,174.86,76664.0,172.8621,172.872,172.7041,172.7041,76664.0
2023-11-07 11:20:00,174.86,175.04,174.85,174.95,24028.0,172.7041,172.8819,172.6942,172.793,24028.0
2023-11-07 11:25:00,174.95,175.07,174.94,175.03,28483.0,172.793,172.9115,172.7831,172.872,28483.0
2023-11-07 11:30:00,175.03,175.19,174.94,175.16,53131.0,172.872,173.03,172.7831,173.0004,53131.0
2023-11-07 11:35:00,175.17,175.18,175.05,175.12,49522.0,173.0103,173.0201,172.8917,172.9609,49522.0
2023-11-07 11:40:00,175.13,175.19,175.04,175.06,46820.0,172.9708,173.03,172.8819,172.9016,46820.0
2023-11-07 11:45:00,175.06,175.08,174.66,174.79,140068.0,172.9016,172.9214,172.5066,172.6349,140068.0
2023-11-07 11:50:00,174.81,174.88,174.77,174.83,53434.0,172.6547,172.7238,172.6152,172.6745,53434.0
2023-11-07 11:55:00,174.81,174.95,174.8,174.87,27019.0,172.6547,172.793,172.6448,172.714,27019.0
2023-11-07 12:00:00,174.87,174.87,174.55,174.57,41036.0,172.714,172.714,172.3979,172.4177,41036.0
2023-11-07 12:05:00,174.57,174.71,174.51,174.65,38938.0,172.4177,172.5559,172.3584,172.4967,38938.0
2023-11-07 12:10:00,174.64,174.68,174.59,174.66,53983.0,172.4868,172.5263,172.4374,172.5066,53983.0
2023-11-07 12:15:00,174.65,174.66,174.35,174.5,62769.0,172.4967,172.5066,172.2004,172.3485,62769.0
2023-11-07 12:20:00,174.53,174.64,174.49,174.54,22812.0,172.3782,172.4868,172.3386,172.388,22812.0
2023-11-07 12:25:00,174.54,174.64,174.45,174.47,38512.0,172.388,172.4868,172.2991,172.3189,38512.0
2023-11-07 12:30:00,174.48,174.61,174.29,174.52,105066.0,172.3288,172.4572,172.1411,172.3683,105066.0
2023-11-07 12:35:00,174.52,174.75,174.5,174.72,89170.0,172.3683,172.5954,172.3485,172.5658,89170.0
2023-11-07 12:40:00,174.71,174.72,174.62,174.71,21567.0,172.5559,172.5658,172.467,172.5559,21567.0
2023-11-07 12:45:00,174.71,174.83,174.6,174.62,41731.0,172.5559,172.6745,172.4473,172.467,41731.0
2023-11-07 12:50:00,174.61,174.74,174.58,174.69,32134.0,172.4572,172.5856,172.4275,172.5362,32134.0
2023-11-07 12:55:00,174.68,174.83,174.64,174.81,188425.0,172.5263,172.6745,172.4868,172.6547,188425.0
2023-11-07 13:00:00,174.81,174.9,174.74,174.84,28564.0,172.6547,172.7436,172.5856,172.6843,28564.0
2023-11-07 13:05:00,174.84,175.0,174.8,174.99,33405.0,172.6843,172.8424,172.6448,172.8325,33405.0
2023-11-07 13:10:00,174.99,175.07,174.96,175.03,62078.0,172.8325,172.9115,172.8029,172.872,62078.0
2023-11-07 13:15:00,175.02,175.11,175.0,175.09,31723.0,172.8621,172.951,172.8424,172.9312,31723.0
2023-11-07 13:20:00,175.09,175.16,174.97,175.13,25561.0,172.9312,173.0004,172.8127,172.9708,25561.0
2023-11-07 13:25:00,175.12,175.13,175.03,175.03,19587.0,172.9609,172.9708,172.872,172.872,19587.0
2023-11-07 13:30:00,175.05,175.17,175.05,175.11,20740.0,172.8917,173.0103,172.8917,172.951,20740.0
2023-11-07 13:35:00,175.11,175.16,175.06,175.16,22880.0,172.951,173.0004,172.9016,173.0004,22880.0
2023-11-07 13:40:00,175.15,175.15,175.03,175.08,18957.0,172.9905,172.9905,172.872,172.9214,18957.0
2023-11-07 13:45:00,175.07,175.2,175.07,175.19,28662.0,172.9115,173.0399,172.9115,173.03,28662.0
2023-11-07 13:50:00,175.18,175.26,175.16,175.18,56475.0,173.0201,173.0992,173.0004,173.0201,56475.0
2023-11-07 13:55:00,175.17,175.24,175.07,175.2,32802.0,173.0103,173.0794,172.9115,173.0399,32802.0
2023-11-07 14:00:00,175.2,175.28,175.2,175.26,32832.0,173.0399,173.1189,173.0399,173.0992,32832.0
2023-11-07 14:05:00,175.23,175.24,175.08,175.2,40133.0,173.0695,173.0794,172.9214,173.0399,40133.0
2023-11-07 14:10:00,175.21,175.24,175.11,175.13,32898.0,173.0498,173.0794,172.951,172.9708,32898.0
2023-11-07 14:15:00,175.12,175.24,175.11,175.21,42818.0,172.9609,173.0794,172.951,173.0498,42818.0
2023-11-07 14:20:00,175.2,175.27,175.17,175.24,45041.0,173.0399,173.109,173.0103,173.0794,45041.0
2023-11-07 14:25:00,175.23,175.24,175.13,175.2,37833.0,173.0695,173.0794,172.9708,173.0399,37833.0
2023-11-07 14:30:00,175.21,175.29,175.21,175.25,49934.0,173.0498,173.1288,173.0498,173.0893,49934.0
2023-11-07 14:35:00,175.25,175.29,175.18,175.18,41989.0,173.0893,173.1288,173.0201,173.0201,41989.0
2023-11-07 14:40:00,175.18,175.19,174.93,175.02,71848.0,173.0201,173.03,172.7732,172.8621,71848.0
2023-11-07 14:45:00,175.01,175.12,174.91,174.95,59550.0,172.8522,172.9609,172.7535,172.793,59550.0
2023-11-07 14:50:00,174.96,174.99,174.88,174.92,48133.0,172.8029,172.8325,172.7238,172.7633,48133.0
2023-11-07 14:55:00,174.92,175.01,174.92,174.95,48380.0,172.7633,172.8522,172.7633,172.793,48380.0
2023-11-07 15:00:00,174.96,175.05,174.87,174.88,42694.0,172.8029,172.8917,172.714,172.7238,42694.0
2023-11-07 15:05:00,174.88,174.92,174.8,174.87,33193.0,172.7238,172.7633,172.6448,172.714,33193.0
2023-11-07 15:10:00,174.89,174.98,174.83,174.96,33617.0,172.7337,172.8226,172.6745,172.8029,33617.0
2023-11-07 15:15:00,174.94,175.02,174.86,174.98,30883.0,172.7831,172.8621,172.7041,172.8226,30883.0
2023-11-07 15:20:00,174.97,175.12,174.9,175.12,145043.0,172.8127,172.9609,172.7436,172.9609,145043.0
2023-11-07 15:25:00,175.12,175.14,175.05,175.09,60846.0,172.9609,172.9806,172.8917,172.9312,60846.0
2023-11-07 15:30:00,175.09,175.14,175.07,175.12,48039.0,172.9312,172.9806,172.9115,172.9609,48039.0
2023-11-07 15:35:00,175.11,175.25,175.09,175.25,91560.0,172.951,173.0893,172.9312,173.0893,91560.0
2023-11-07 15:40:00,175.24,175.24,175.16,175.2,73517.0,173.0794,173.0794,173.0004,173.0399,73517.0
2023-11-07 15:45:00,175.18,175.22,174.99,175.03,95650.0,173.0201,173.0596,172.8325,172.872,95650.0
2023-11-07 15:50:00,175.04,175.04,174.67,174.68,289229.0,172.8819,172.8819,172.5164,172.5263,289229.0
2023-11-07 15:55:00,174.68,174.85,174.57,174.82,412398.0,172.5263,172.6942,172.4177,172.6646,412398.0
2023-11-08 09:30:00,175.26,175.97,175.19,175.97,147247.0,173.0992,173.8004,173.03,173.8004,147247.0
2023-11-08 09:35:00,175.97,176.04,175.68,176.03,115495.0,173.8004,173.8695,173.514,173.8597,115495.0
2023-11-08 09:40:00,176.03,176.03,175.63,175.68,120874.0,173.8597,173.8597,173.4646,173.514,120874.0
2023-11-08 09:45:00,175.68,175.96,175.67,175.83,114739.0,173.514,173.7905,173.5041,173.6621,114739.0
2023-11-08 09:50:00,175.83,176.06,175.78,175.99,59144.0,173.6621,173.8893,173.6127,173.8202,59144.0
2023-11-08 09:55:00,176.0,176.05,175.66,175.75,38469.0,173.83,173.8794,173.4942,173.5831,38469.0
2023-11-08 10:00:00,175.78,175.8,175.21,175.3,61076.0,173.6127,173.6325,173.0498,173.1387,61076.0
2023-11-08 10:05:00,175.3,175.64,175.23,175.63,71086.0,173.1387,173.4745,173.0695,173.4646,71086.0
2023-11-08 10:10:00,175.64,175.7,175.44,175.46,43572.0,173.4745,173.5337,173.2769,173.2967,43572.0
2023-11-08 10:15:00,175.43,175.51,175.35,175.49,34045.0,173.2671,173.3461,173.188,173.3263,34045.0
2023-11-08 10:20:00,175.49,175.51,175.15,175.28,57551.0,173.3263,173.3461,172.9905,173.1189,57551.0
2023-11-08 10:25:00,175.29,175.34,175.11,175.19,116581.0,173.1288,173.1782,172.951,173.03,116581.0
2023-11-08 10:30:00,175.17,175.32,175.11,175.21,56737.0,173.0103,173.1584,172.951,173.0498,56737.0
2023-11-08 10:35:00,175.2,175.32,175.06,175.09,49182.0,173.0399,173.1584,172.9016,172.9312,49182.0
2023-11-08 10:40:00,175.1,175.33,175.02,175.3,65122.0,172.9411,173.1683,172.8621,173.1387,65122.0
2023-11-08 10:45:00,175.28,175.37,175.23,175.34,38169.0,173.1189,173.2078,173.0695,173.1782,38169.0
2023-11-08 10:50:00,175.33,175.39,175.12,175.16,30544.0,173.1683,173.2275,172.9609,173.0004,30544.0
2023-11-08 10:55:00,175.17,175.34,175.07,175.14,38650.0,173.0103,173.1782,172.9115,172.9806,38650.0
2023-11-08 11:00:00,175.15,175.33,175.12,175.29,39679.0,172.9905,173.1683,172.9609,173.1288,39679.0
2023-11-08 11:05:00,175.28,175.32,175.09,175.1,13783.0,173.1189,173.1584,172.9312,172.9411,13783.0
2023-11-08 11:10:00,175.12,175.31,175.1,175.29,23056.0,172.9609,173.1485,172.9411,173.1288,23056.0
2023-11-08 11:15:00,175.29,175.43,175.25,175.4,42407.0,173.1288,173.2671,173.0893,173.2374,42407.0
2023-11-08 11:20:00,175.4,175.42,175.07,175.18,63537.0,173.2374,173.2572,172.9115,173.0201,63537.0
2023-11-08 11:25:00,175.2,175.31,175.15,175.21,66677.0,173.0399,173.1485,172.9905,173.0498,66677.0
2023-11-08 11:30:00,175.21,175.36,175.11,175.23,143522.0,173.0498,173.1979,172.951,173.0695,143522.0
2023-11-08 11:35:00,175.24,175.42,175.21,175.28,59466.0,173.0794,173.2572,173.0498,173.1189,59466.0
2023-11-08 11:40:00,175.28,175.39,175.22,175.38,40509.0,173.1189,173.2275,173.0596,173.2177,40509.0
2023-11-08 11:45:00,175.4,175.49,175.32,175.36,34970.0,173.2374,173.3263,173.1584,173.1979,34970.0
2023-11-08 11:50:00,175.33,175.38,175.23,175.34,73356.0,173.1683,173.2177,173.0695,173.1782,73356.0
2023-11-08 11:55:00,175.37,175.38,175.15,175.15,29857.0,173.2078,173.2177,172.9905,172.9905,29857.0
2023-11-08 12:00:00,175.16,175.18,174.98,175.05,94139.0,173.0004,173.0201,172.8226,172.8917,94139.0
2023-11-08 12:05:00,175.05,175.07,174.58,174.7,74530.0,172.8917,172.9115,172.4275,172.5461,74530.0
2023-11-08 12:10:00,174.7,174.93,174.67,174.83,58096.0,172.5461,172.7732,172.5164,172.6745,58096.0
2023-11-08 12:15:00,174.82,174.94,174.79,174.93,25669.0,172.6646,172.7831,172.6349,172.7732,25669.0
2023-11-08 12:20:00,174.92,175.02,174.91,174.99,31314.0,172.7633,172.8621,172.7535,172.8325,31314.0
2023-11-08 12:25:00,174.97,175.04,174.9,174.97,20632.0,172.8127,172.8819,172.7436,172.8127,20632.0
2023-11-08 12:30:00,174.93,174.99,174.85,174.97,23185.0,172.7732,172.8325,172.6942,172.8127,23185.0
2023-11-08 12:35:00,174.96,175.16,174.9,175.15,26556.0,172.8029,173.0004,172.7436,172.9905,26556.0
2023-11-08 12:40:00,175.14,175.19,175.09,175.17,20465.0,172.9806,173.03,172.9312,173.0103,20465.0
2023-11-08 12:45:00,175.16,175.22,175.11,175.18,40196.0,173.0004,173.0596,172.951,173.0201,40196.0
2023-11-08 12:50:00,175.18,175.21,175.12,175.2,17999.0,173.0201,173.0498,172.9609,173.0399,17999.0
2023-11-08 12:55:00,175.19,175.2,175.08,175.17,46506.0,173.03,173.0399,172.9214,173.0103,46506.0
2023-11-08 13:00:00,175.17,175.4,175.08,175.31,67557.0,173.0103,173.2374,172.9214,173.1485,67557.0
2023-11-08 13:05:00,175.3,175.47,175.3,175.44,73175.0,173.1387,173.3066,173.1387,173.2769,73175.0
2023-11-08 13:10:00,175.44,175.44,175.28,175.31,39735.0,173.2769,173.2769,173.1189,173.1485,39735.0
2023-11-08 13:15:00,175.32,175.4,175.26,175.26,62042.0,173.1584,173.2374,173.0992,173.0992,62042.0
2023-11-08 13:20:00,175.27,175.42,175.16,175.39,29087.0,173.109,173.2572,173.0004,173.2275,29087.0
2023-11-08 13:25:00,175.38,175.53,175.35,175.5,28942.0,173.2177,173.3658,173.188,173.3362,28942.0
2023-11-08 13:30:00,175.51,175.55,175.47,175.52,35194.0,173.3461,173.3856,173.3066,173.3559,35194.0
2023-11-08 13:35:00,175.51,175.58,175.46,175.54,23312.0,173.3461,173.4152,173.2967,173.3757,23312.0
2023-11-08 13:40:00,175.52,175.6,175.52,175.58,14181.0,173.3559,173.435,173.3559,173.4152,14181.0
2023-11-08 13:45:00,175.57,175.59,175.49,175.54,20095.0,173.4053,173.4251,173.3263,173.3757,20095.0
2023-11-08 13:50:00,175.55,175.57,175.46,175.53,20710.0,173.3856,173.4053,173.2967,173.3658,20710.0
2023-11-08 13:55:00,175.53,175.53,175.42,175.46,25146.0,173.3658,173.3658,173.2572,173.2967,25146.0
2023-11-08 14:00:00,175.45,175.64,175.4,175.56,29571.0,173.2868,173.4745,173.2374,173.3955,29571.0
2023-11-08 14:05:00,175.57,175.7,175.57,175.7,14248.0,173.4053,173.5337,173.4053,173.5337,14248.0
2023-11-08 14:10:00,175.7,175.71,175.61,175.63,18337.0,173.5337,173.5436,173.4448,173.4646,18337.0
2023-11-08 14:15:00,175.63,175.71,175.61,175.62,38831.0,173.4646,173.5436,173.4448,173.4547,38831.0
2023-11-08 14:20:00,175.61,175.7,175.61,175.67,19531.0,173.4448,173.5337,173.4448,173.5041,19531.0
2023-11-08 14:25:00,175.65,175.71,175.62,175.68,20746.0,173.4843,173.5436,173.4547,173.514,20746.0
2023-11-08 14:30:00,175.69,175.75,175.54,175.59,70799.0,173.5239,173.5831,173.3757,173.4251,70799.0
2023-11-08 14:35:00,175.58,175.72,175.49,175.71,56149.0,173.4152,173.5535,173.3263,173.5436,56149.0
2023-11-08 14:40:00,175.71,175.74,175.59,175.68,39346.0,173.5436,173.5732,173.4251,173.514,39346.0
2023-11-08 14:45:00,175.67,175.69,175.57,175.58,35350.0,173.5041,173.5239,173.4053,173.4152,35350.0
2023-11-08 14:50:00,175.57,175.57,175.45,175.53,24855.0,173.4053,173.4053,173.2868,173.3658,24855.0
2023-11-08 14:55:00,175.54,175.54,175.33,175.35,32827.0,173.3757,173.3757,173.1683,173.188,32827.0
2023-11-08 15:00:00,175.36,175.45,175.35,175.44,47714.0,173.1979,173.2868,173.188,173.2769,47714.0
2023-11-08 15:05:00,175.44,175.48,175.37,175.38,35377.0,173.2769,173.3164,173.2078,173.2177,35377.0
2023-11-08 15:10:00,175.39,175.48,175.3,175.45,36243.0,173.2275,173.3164,173.1387,173.2868,36243.0
2023-11-08 15:15:00,175.45,175.49,175.36,175.41,38790.0,173.2868,173.3263,173.1979,173.2473,38790.0
2023-11-08 15:20:00,175.4,175.48,175.37,175.46,35500.0,173.2374,173.3164,173.2078,173.2967,35500.0
2023-11-08 15:25:00,175.45,175.52,175.44,175.47,43286.0,173.2868,173.3559,173.2769,173.3066,43286.0
2023-11-08 15:30:00,175.48,175.5,175.38,175.39,39771.0,173.3164,173.3362,173.2177,173.2275,39771.0
2023-11-08 15:35:00,175.38,175.55,175.37,175.52,38110.0,173.2177,173.3856,173.2078,173.3559,38110.0
2023-11-08 15:40:00,175.52,175.78,175.51,175.74,70531.0,173.3559,173.6127,173.3461,173.5732,70531.0
2023-11-08 15:45:00,175.73,175.76,175.6,175.61,54990.0,173.5634,173.593,173.435,173.4448,54990.0
2023-11-08 15:50:00,175.61,175.79,175.6,175.73,109175.0,173.4448,173.6226,173.435,173.5634,109175.0
2023-11-08 15:55:00,175.73,175.85,175.68,175.78,389619.0,173.5634,173.6819,173.514,173.6127,389619.0
2023-11-09 09:30:00,175.97,176.14,175.9,176.01,134801.0,173.8004,173.9683,173.7313,173.8399,134801.0
2023-11-09 09:35:00,176.01,176.11,175.82,175.82,96159.0,173.8399,173.9387,173.6522,173.6522,96159.0
2023-11-09 09:40:00,175.84,176.18,175.79,176.01,66143.0,173.672,174.0078,173.6226,173.8399,66143.0
2023-11-09 09:45:00,175.99,176.01,175.86,175.87,87261.0,173.8202,173.8399,173.6918,173.7016,87261.0
2023-11-09 09:50:00,175.88,176.33,175.8,176.25,72609.0,173.7115,174.156,173.6325,174.0769,72609.0
2023-11-09 09:55:00,176.24,176.54,176.2,176.54,50492.0,174.0671,174.3634,174.0276,174.3634,50492.0
2023-11-09 10:00:00,176.55,176.65,176.22,176.22,68415.0,174.3732,174.472,174.0473,174.0473,68415.0
2023-11-09 10:05:00,176.22,176.31,175.78,176.06,95922.0,174.0473,174.1362,173.6127,173.8893,95922.0
2023-11-09 10:10:00,176.03,176.23,175.89,176.22,64696.0,173.8597,174.0572,173.7214,174.0473,64696.0
2023-11-09 10:15:00,176.23,176.32,176.09,176.11,47750.0,174.0572,174.1461,173.9189,173.9387,47750.0
2023-11-09 10:20:00,176.09,176.22,176.02,176.19,64666.0,173.9189,174.0473,173.8498,174.0177,64666.0
2023-11-09 10:25:00,176.19,176.19,175.92,175.94,74115.0,174.0177,174.0177,173.751,173.7708,74115.0
2023-11-09 10:30:00,175.94,176.02,175.76,175.89,83402.0,173.7708,173.8498,173.593,173.7214,83402.0
2023-11-09 10:35:00,175.89,176.21,175.83,176.08,107066.0,173.7214,174.0374,173.6621,173.909,107066.0
2023-11-09 10:40:00,176.06,176.22,175.88,176.22,53095.0,173.8893,174.0473,173.7115,174.0473,53095.0
2023-11-09 10:45:00,176.2,176.23,176.05,176.11,41246.0,174.0276,174.0572,173.8794,173.9387,41246.0
2023-11-09 10:50:00,176.13,176.33,176.12,176.25,31932.0,173.9584,174.156,173.9485,174.0769,31932.0
2023-11-09 10:55:00,176.25,176.37,176.2,176.36,23181.0,174.0769,174.1955,174.0276,174.1856,23181.0
2023-11-09 11:00:00,176.34,176.49,176.33,176.48,30619.0,174.1658,174.314,174.156,174.3041,30619.0
2023-11-09 11:05:00,176.48,176.72,176.48,176.72,35913.0,174.3041,174.5412,174.3041,174.5412,35913.0
2023-11-09 11:10:00,176.72,176.83,176.69,176.78,31068.0,174.5412,174.6498,174.5115,174.6004,31068.0
2023-11-09 11:15:00,176.79,176.93,176.76,176.77,45728.0,174.6103,174.7486,174.5807,174.5905,45728.0
2023-11-09 11:20:00,176.77,176.94,176.75,176.89,49800.0,174.5905,174.7584,174.5708,174.7091,49800.0
2023-11-09 11:25:00,176.89,176.9,176.7,176.71,27449.0,174.7091,174.7189,174.5214,174.5313,27449.0
2023-11-09 11:30:00,176.72,176.81,176.66,176.8,33076.0,174.5412,174.63,174.4819,174.6202,33076.0
2023-11-09 11:35:00,176.82,176.86,176.76,176.83,41728.0,174.6399,174.6794,174.5807,174.6498,41728.0
2023-11-09 11:40:00,176.83,176.87,176.73,176.86,74479.0,174.6498,174.6893,174.551,174.6794,74479.0
2023-11-09 11:45:00,176.85,177.06,176.85,177.03,47235.0,174.6695,174.877,174.6695,174.8473,47235.0
2023-11-09 11:50:00,177.03,177.32,177.01,177.25,49275.0,174.8473,175.1338,174.8276,175.0646,49275.0
2023-11-09 11:55:00,177.25,177.25,177.07,177.17,49981.0,175.0646,175.0646,174.8868,174.9856,49981.0
2023-11-09 12:00:00,177.17,177.17,176.91,176.94,56050.0,174.9856,174.9856,174.7288,174.7584,56050.0
2023-11-09 12:05:00,176.92,177.08,176.89,177.03,33091.0,174.7387,174.8967,174.7091,174.8473,33091.0
2023-11-09 12:10:00,177.02,177.03,176.72,176.8,45593.0,174.8375,174.8473,174.5412,174.6202,45593.0
2023-11-09 12:15:00,176.8,176.8,176.61,176.66,31729.0,174.6202,174.6202,174.4325,174.4819,31729.0
2023-11-09 12:20:00,176.67,176.82,176.64,176.8,28440.0,174.4918,174.6399,174.4621,174.6202,28440.0
2023-11-09 12:25:00,176.79,176.82,176.65,176.71,25350.0,174.6103,174.6399,174.472,174.5313,25350.0
2023-11-09 12:30:00,176.71,176.82,176.68,176.81,28969.0,174.5313,174.6399,174.5016,174.63,28969.0
2023-11-09 12:35:00,176.8,176.85,176.6,176.61,62701.0,174.6202,174.6695,174.4226,174.4325,62701.0
2023-11-09 12:40:00,176.61,176.74,176.59,176.65,38335.0,174.4325,174.5609,174.4128,174.472,38335.0
2023-11-09 12:45:00,176.65,176.86,176.64,176.84,44509.0,174.472,174.6794,174.4621,174.6597,44509.0
2023-11-09 12:50:00,176.84,176.94,176.82,176.87,35473.0,174.6597,174.7584,174.6399,174.6893,35473.0
2023-11-09 12:55:00,176.87,176.94,176.79,176.92,41913.0,174.6893,174.7584,174.6103,174.7387,41913.0
2023-11-09 13:00:00,176.9,176.92,175.85,176.13,238976.0,174.7189,174.7387,173.6819,173.9584,238976.0
2023-11-09 13:05:00,176.16,176.2,175.62,175.86,75215.0,173.9881,174.0276,173.4547,173.6918,75215.0
2023-11-09 13:10:00,175.87,176.46,175.79,176.44,88435.0,173.7016,174.2844,173.6226,174.2646,88435.0
2023-11-09 13:15:00,176.42,176.44,176.14,176.29,56422.0,174.2449,174.2646,173.9683,174.1165,56422.0
2023-11-09 13:20:00,176.29,176.7,176.24,176.61,43142.0,174.1165,174.5214,174.0671,174.4325,43142.0
2023-11-09 13:25:00,176.62,176.68,176.45,176.56,85094.0,174.4424,174.5016,174.2745,174.3831,85094.0
2023-11-09 13:30:00,176.53,176.59,176.36,176.56,54446.0,174.3535,174.4128,174.1856,174.3831,54446.0
2023-11-09 13:35:00,176.56,176.78,176.46,176.49,83456.0,174.3831,174.6004,174.2844,174.314,83456.0
2023-11-09 13:40:00,176.48,176.49,176.22,176.28,87734.0,174.3041,174.314,174.0473,174.1066,87734.0
2023-11-09 13:45:00,176.3,176.39,176.22,176.29,52422.0,174.1263,174.2152,174.0473,174.1165,52422.0
2023-11-09 13:50:00,176.28,176.31,176.06,176.1,38696.0,174.1066,174.1362,173.8893,173.9288,38696.0
2023-11-09 13:55:00,176.1,176.26,175.96,176.12,40151.0,173.9288,174.0868,173.7905,173.9485,40151.0
2023-11-09 14:00:00,176.1,176.1,175.43,175.62,274346.0,173.9288,173.9288,173.2671,173.4547,274346.0
2023-11-09 14:05:00,175.61,175.8,175.4,175.76,83067.0,173.4448,173.6325,173.2374,173.593,83067.0
2023-11-09 14:10:00,175.75,175.76,175.48,175.55,100079.0,173.5831,173.593,173.3164,173.3856,100079.0
2023-11-09 14:15:00,175.56,175.56,175.26,175.3,108288.0,173.3955,173.3955,173.0992,173.1387,108288.0
2023-11-09 14:20:00,175.33,175.79,175.32,175.75,74026.0,173.1683,173.6226,173.1584,173.5831,74026.0
2023-11-09 14:25:00,175.72,175.91,175.66,175.73,66542.0,173.5535,173.7411,173.4942,173.5634,66542.0
2023-11-09 14:30:00,175.72,175.85,175.48,175.54,62237.0,173.5535,173.6819,173.3164,173.3757,62237.0
2023-11-09 14:35:00,175.51,175.61,175.25,175.47,99403.0,173.3461,173.4448,173.0893,173.3066,99403.0
2023-11-09 14:40:00,175.47,175.5,175.12,175.21,92201.0,173.3066,173.3362,172.9609,173.0498,92201.0
2023-11-09 14:45:00,175.22,175.47,175.2,175.44,51467.0,173.0596,173.3066,173.0399,173.2769,51467.0
2023-11-09 14:50:00,175.45,175.45,175.11,175.16,55246.0,173.2868,173.2868,172.951,173.0004,55246.0
2023-11-09 14:55:00,175.15,175.25,175.07,175.15,101549.0,172.9905,173.0893,172.9115,172.9905,101549.0
2023-11-09 15:00:00,175.13,175.16,174.86,175.02,115712.0,172.9708,173.0004,172.7041,172.8621,115712.0
2023-11-09 15:05:00,175.01,175.13,174.92,175.11,75315.0,172.8522,172.9708,172.7633,172.951,75315.0
2023-11-09 15:10:00,175.1,175.22,175.04,175.17,52766.0,172.9411,173.0596,172.8819,173.0103,52766.0
2023-11-09 15:15:00,175.17,175.19,175.03,175.16,56495.0,173.0103,173.03,172.872,173.0004,56495.0
2023-11-09 15:20:00,175.16,175.21,174.95,175.07,73871.0,173.0004,173.0498,172.793,172.9115,73871.0
2023-11-09 15:25:00,175.06,175.23,174.98,175.01,45257.0,172.9016,173.0695,172.8226,172.8522,45257.0
2023-11-09 15:30:00,175.01,175.13,174.97,175.04,47756.0,172.8522,172.9708,172.8127,172.8819,47756.0
2023-11-09 15:35:00,175.04,175.11,174.82,174.88,43362.0,172.8819,172.951,172.6646,172.7238,43362.0
2023-11-09 15:40:00,174.9,174.91,174.77,174.79,60376.0,172.7436,172.7535,172.6152,172.6349,60376.0
2023-11-09 15:45:00,174.8,174.86,174.72,174.79,77681.0,172.6448,172.7041,172.5658,172.6349,77681.0
2023-11-09 15:50:00,174.79,175.01,174.75,174.82,155214.0,172.6349,172.8522,172.5954,172.6646,155214.0
2023-11-09 15:55:00,174.82,174.99,174.74,174.97,268056.0,172.6646,172.8325,172.5856,172.8127,268056.0
2023-11-10 09:30:00,176.01,176.26,175.81,176.15,112893.0,173.8399,174.0868,173.6424,173.9782,112893.0
2023-11-10 09:35:00,176.14,176.67,176.08,176.59,116987.0,173.9683,174.4918,173.909,174.4128,116987.0
2023-11-10 09:40:00,176.6,176.98,176.6,176.98,97075.0,174.4226,174.7979,174.4226,174.7979,97075.0
2023-11-10 09:45:00,176.99,177.02,176.81,176.89,102139.0,174.8078,174.8375,174.63,174.7091,102139.0
2023-11-10 09:50:00,176.89,176.97,176.8,176.91,149056.0,174.7091,174.7881,174.6202,174.7288,149056.0
2023-11-10 09:55:00,176.9,176.94,176.72,176.77,154324.0,174.7189,174.7584,174.5412,174.5905,154324.0
2023-11-10 10:00:00,176.72,176.87,176.32,176.44,156566.0,174.5412,174.6893,174.1461,174.2646,156566.0
2023-11-10 10:05:00,176.45,176.65,176.26,176.45,51748.0,174.2745,174.472,174.0868,174.2745,51748.0
2023-11-10 10:10:00,176.45,176.81,176.4,176.65,61212.0,174.2745,174.63,174.2251,174.472,61212.0
2023-11-10 10:15:00,176.65,176.79,176.47,176.75,58985.0,174.472,174.6103,174.2942,174.5708,58985.0
2023-11-10 10:20:00,176.76,176.85,176.57,176.68,63813.0,174.5807,174.6695,174.393,174.5016,63813.0
2023-11-10 10:25:00,176.67,176.71,176.37,176.46,48471.0,174.4918,174.5313,174.1955,174.2844,48471.0
2023-11-10 10:30:00,176.48,176.62,176.43,176.45,30601.0,174.3041,174.4424,174.2547,174.2745,30601.0
2023-11-10 10:35:00,176.47,176.72,176.4,176.55,61239.0,174.2942,174.5412,174.2251,174.3732,61239.0
2023-11-10 10:40:00,176.55,176.69,176.45,176.69,25014.0,174.3732,174.5115,174.2745,174.5115,25014.0
2023-11-10 10:45:00,176.69,176.91,176.63,176.72,51400.0,174.5115,174.7288,174.4523,174.5412,51400.0
2023-11-10 10:50:00,176.75,176.95,176.67,176.9,23026.0,174.5708,174.7683,174.4918,174.7189,23026.0
2023-11-10 10:55:00,176.91,177.05,176.85,177.04,34665.0,174.7288,174.8671,174.6695,174.8572,34665.0
2023-11-10 11:00:00,177.06,177.43,177.05,177.4,70013.0,174.877,175.2424,174.8671,175.2128,70013.0
2023-11-10 11:05:00,177.41,177.72,177.41,177.67,60104.0,175.2226,175.5288,175.2226,175.4794,60104.0
2023-11-10 11:10:00,177.68,177.8,177.63,177.79,100597.0,175.4893,175.6078,175.4399,175.598,100597.0
2023-11-10 11:15:00,177.8,177.86,177.77,177.84,46347.0,175.6078,175.6671,175.5782,175.6473,46347.0
2023-11-10 11:20:00,177.87,177.87,177.79,177.8,35788.0,175.677,175.677,175.598,175.6078,35788.0
2023-11-10 11:25:00,177.8,177.82,177.64,177.69,28327.0,175.6078,175.6276,175.4498,175.4992,28327.0
2023-11-10 11:30:00,177.7,177.75,177.55,177.57,66187.0,175.5091,175.5585,175.3609,175.3807,66187.0
2023-11-10 11:35:00,177.57,177.64,177.41,177.57,36012.0,175.3807,175.4498,175.2226,175.3807,36012.0
2023-11-10 11:40:00,177.58,177.72,177.58,177.71,32124.0,175.3905,175.5288,175.3905,175.5189,32124.0
2023-11-10 11:45:00,177.73,177.76,177.6,177.6,34426.0,175.5387,175.5683,175.4103,175.4103,34426.0
2023-11-10 11:50:00,177.62,177.76,177.61,177.73,25427.0,175.4301,175.5683,175.4202,175.5387,25427.0
2023-11-10 11:55:00,177.74,177.78,177.68,177.75,23405.0,175.5486,175.5881,175.4893,175.5585,23405.0
2023-11-10 12:00:00,177.76,177.92,177.7,177.88,43844.0,175.5683,175.7264,175.5091,175.6868,43844.0
2023-11-10 12:05:00,177.88,178.12,177.84,178.09,38719.0,175.6868,175.9239,175.6473,175.8943,38719.0
2023-11-10 12:10:00,178.1,178.16,178.07,178.13,53954.0,175.9041,175.9634,175.8745,175.9338,53954.0
2023-11-10 12:15:00,178.12,178.21,178.1,178.2,103988.0,175.9239,176.0128,175.9041,176.0029,103988.0
2023-11-10 12:20:00,178.2,178.23,178.1,178.14,28987.0,176.0029,176.0325,175.9041,175.9436,28987.0
2023-11-10 12:25:00,178.15,178.19,178.08,178.11,46584.0,175.9535,175.993,175.8844,175.914,46584.0
2023-11-10 12:30:00,178.12,178.52,178.09,178.47,108992.0,175.9239,176.319,175.8943,176.2696,108992.0
2023-11-10 12:35:00,178.48,178.69,178.45,178.69,63976.0,176.2795,176.4869,176.2498,176.4869,63976.0
2023-11-10 12:40:00,178.69,178.88,178.66,178.82,59773.0,176.4869,176.6745,176.4572,176.6153,59773.0
2023-11-10 12:45:00,178.81,178.82,178.63,178.71,66863.0,176.6054,176.6153,176.4276,176.5066,66863.0
2023-11-10 12:50:00,178.71,178.88,178.65,178.86,74236.0,176.5066,176.6745,176.4474,176.6548,74236.0
2023-11-10 12:55:00,178.87,178.88,178.64,178.66,74347.0,176.6646,176.6745,176.4375,176.4572,74347.0
2023-11-10 13:00:00,178.66,178.72,178.6,178.72,50798.0,176.4572,176.5165,176.398,176.5165,50798.0
2023-11-10 13:05:00,178.71,178.71,178.54,178.56,40817.0,176.5066,176.5066,176.3387,176.3585,40817.0
2023-11-10 13:10:00,178.55,178.59,178.41,178.49,57224.0,176.3486,176.3881,176.2103,176.2893,57224.0
2023-11-10 13:15:00,178.48,178.56,178.39,178.55,37702.0,176.2795,176.3585,176.1906,176.3486,37702.0
2023-11-10 13:20:00,178.56,178.82,178.55,178.78,53408.0,176.3585,176.6153,176.3486,176.5758,53408.0
2023-11-10 13:25:00,178.79,178.88,178.78,178.79,92116.0,176.5856,176.6745,176.5758,176.5856,92116.0
2023-11-10 13:30:00,178.8,178.96,178.8,178.96,68906.0,176.5955,176.7535,176.5955,176.7535,68906.0
2023-11-10 13:35:00,178.95,179.09,178.94,179.06,77300.0,176.7437,176.8819,176.7338,176.8523,77300.0
2023-11-10 13:40:00,179.06,179.23,179.05,179.2,36916.0,176.8523,177.0202,176.8424,176.9906,36916.0
2023-11-10 13:45:00,179.19,179.22,179.13,179.19,52217.0,176.9807,177.0103,176.9214,176.9807,52217.0
2023-11-10 13:50:00,179.18,179.18,179.06,179.12,32934.0,176.9708,176.9708,176.8523,176.9116,32934.0
2023-11-10 13:55:00,179.12,179.21,179.07,179.17,30442.0,176.9116,177.0005,176.8622,176.9609,30442.0
2023-11-10 14:00:00,179.15,179.16,179.07,179.14,21327.0,176.9412,176.9511,176.8622,176.9313,21327.0
2023-11-10 14:05:00,179.14,179.25,179.12,179.24,30191.0,176.9313,177.04,176.9116,177.0301,30191.0
2023-11-10 14:10:00,179.25,179.29,179.19,179.25,50976.0,177.04,177.0795,176.9807,177.04,50976.0
2023-11-10 14:15:00,179.25,179.28,179.16,179.21,44623.0,177.04,177.0696,176.9511,177.0005,44623.0
2023-11-10 14:20:00,179.21,179.27,179.18,179.23,28002.0,177.0005,177.0597,176.9708,177.0202,28002.0
2023-11-10 14:25:00,179.23,179.27,179.15,179.24,36818.0,177.0202,177.0597,176.9412,177.0301,36818.0
2023-11-10 14:30:00,179.25,179.25,179.07,179.1,48758.0,177.04,177.04,176.8622,176.8918,48758.0
2023-11-10 14:35:00,179.11,179.22,179.08,179.22,40177.0,176.9017,177.0103,176.8721,177.0103,40177.0
2023-11-10 14:40:00,179.22,179.31,179.21,179.22,31200.0,177.0103,177.0992,177.0005,177.0103,31200.0
2023-11-10 14:45:00,179.21,179.28,179.17,179.2,39724.0,177.0005,177.0696,176.9609,176.9906,39724.0
2023-11-10 14:50:00,179.21,179.31,179.17,179.23,70767.0,177.0005,177.0992,176.9609,177.0202,70767.0
2023-11-10 14:55:00,179.23,179.23,179.13,179.15,73110.0,177.0202,177.0202,176.9214,176.9412,73110.0
2023-11-10 15:00:00,179.16,179.29,179.12,179.21,46324.0,176.9511,177.0795,176.9116,177.0005,46324.0
2023-11-10 15:05:00,179.21,179.27,179.17,179.27,63787.0,177.0005,177.0597,176.9609,177.0597,63787.0
2023-11-10 15:10:00,179.26,179.31,179.22,179.31,49796.0,177.0498,177.0992,177.0103,177.0992,49796.0
2023-11-10 15:15:00,179.3,179.4,179.23,179.39,79870.0,177.0893,177.1881,177.0202,177.1782,79870.0
2023-11-10 15:20:00,179.39,179.39,179.28,179.34,84536.0,177.1782,177.1782,177.0696,177.1288,84536.0
2023-11-10 15:25:00,179.34,179.44,179.31,179.41,77323.0,177.1288,177.2276,177.0992,177.198,77323.0
2023-11-10 15:30:00,179.4,179.41,179.31,179.36,76093.0,177.1881,177.198,177.0992,177.1486,76093.0
2023-11-10 15:35:00,179.35,179.48,179.31,179.4,74083.0,177.1387,177.2671,177.0992,177.1881,74083.0
2023-11-10 15:40:00,179.39,179.52,179.36,179.51,102833.0,177.1782,177.3066,177.1486,177.2968,102833.0
2023-11-10 15:45:00,179.5,179.59,179.47,179.52,151933.0,177.2869,177.3758,177.2572,177.3066,151933.0
2023-11-10 15:50:00,179.52,179.64,179.47,179.47,220057.0,177.3066,177.4251,177.2572,177.2572,220057.0
2023-11-10 15:55:00,179.47,179.58,179.44,179.52,340398.0,177.2572,177.3659,177.2276,177.3066,340398.0
2023-11-13 09:30:00,178.6,178.79,178.32,178.53,188611.0,176.398,176.5856,176.1214,176.3288,188611.0
2023-11-13 09:35:00,178.52,178.63,178.24,178.24,92652.0,176.319,176.4276,176.0424,176.0424,92652.0
2023-11-13 09:40:00,178.24,178.37,178.08,178.11,75335.0,176.0424,176.1708,175.8844,175.914,75335.0
2023-11-13 09:45:00,178.12,178.21,177.99,178.13,77938.0,175.9239,176.0128,175.7955,175.9338,77938.0
2023-11-13 09:50:00,178.14,178.22,177.8,177.86,80964.0,175.9436,176.0227,175.6078,175.6671,80964.0
2023-11-13 09:55:00,177.81,178.02,177.72,177.96,70946.0,175.6177,175.8251,175.5288,175.7659,70946.0
2023-11-13 10:00:00,177.96,178.14,177.83,178.13,80890.0,175.7659,175.9436,175.6375,175.9338,80890.0
2023-11-13 10:05:00,178.14,178.27,178.07,178.18,66196.0,175.9436,176.072,175.8745,175.9832,66196.0
2023-11-13 10:10:00,178.18,178.4,178.12,178.4,99532.0,175.9832,176.2004,175.9239,176.2004,99532.0
2023-11-13 10:15:00,178.36,178.37,178.06,178.28,61850.0,176.1609,176.1708,175.8646,176.0819,61850.0
2023-11-13 10:20:00,178.28,178.29,178.09,178.11,71075.0,176.0819,176.0918,175.8943,175.914,71075.0
2023-11-13 10:25:00,178.12,178.27,178.06,178.17,50304.0,175.9239,176.072,175.8646,175.9733,50304.0
2023-11-13 10:30:00,178.21,178.26,178.07,178.25,119788.0,176.0128,176.0622,175.8745,176.0523,119788.0
2023-11-13 10:35:00,178.25,178.28,178.1,178.14,84125.0,176.0523,176.0819,175.9041,175.9436,84125.0
2023-11-13 10:40:00,178.13,178.28,178.1,178.27,41593.0,175.9338,176.0819,175.9041,176.072,41593.0
2023-11-13 10:45:00,178.25,178.49,178.24,178.26,60484.0,176.0523,176.2893,176.0424,176.0622,60484.0
2023-11-13 10:50:00,178.26,178.55,178.2,178.49,51709.0,176.0622,176.3486,176.0029,176.2893,51709.0
2023-11-13 10:55:00,178.5,178.54,178.35,178.41,70105.0,176.2992,176.3387,176.1511,176.2103,70105.0
2023-11-13 11:00:00,178.41,178.64,178.41,178.44,57614.0,176.2103,176.4375,176.2103,176.2399,57614.0
2023-11-13 11:05:00,178.44,178.65,178.4,178.63,85822.0,176.2399,176.4474,176.2004,176.4276,85822.0
2023-11-13 11:10:00,178.63,178.68,178.57,178.67,54177.0,176.4276,176.477,176.3683,176.4671,54177.0
2023-11-13 11:15:00,178.66,178.67,178.4,178.52,113629.0,176.4572,176.4671,176.2004,176.319,113629.0
2023-11-13 11:20:00,178.51,178.67,178.44,178.61,29957.0,176.3091,176.4671,176.2399,176.4078,29957.0
2023-11-13 11:25:00,178.6,178.68,178.55,178.68,48720.0,176.398,176.477,176.3486,176.477,48720.0
2023-11-13 11:30:00,178.68,178.7,178.58,178.66,46268.0,176.477,176.4967,176.3782,176.4572,46268.0
2023-11-13 11:35:00,178.67,178.78,178.64,178.69,34023.0,176.4671,176.5758,176.4375,176.4869,34023.0
2023-11-13 11:40:00,178.69,178.78,178.67,178.73,66611.0,176.4869,176.5758,176.4671,176.5264,66611.0
2023-11-13 11:45:00,178.71,178.89,178.69,178.78,48837.0,176.5066,176.6844,176.4869,176.5758,48837.0
2023-11-13 11:50:00,178.77,178.78,178.62,178.63,36320.0,176.5659,176.5758,176.4177,176.4276,36320.0
2023-11-13 11:55:00,178.63,178.73,178.6,178.62,45935.0,176.4276,176.5264,176.398,176.4177,45935.0
2023-11-13 12:00:00,178.62,178.71,178.57,178.62,23829.0,176.4177,176.5066,176.3683,176.4177,23829.0
2023-11-13 12:05:00,178.63,178.67,178.54,178.55,37494.0,176.4276,176.4671,176.3387,176.3486,37494.0
2023-11-13 12:10:00,178.55,178.62,178.33,178.44,84090.0,176.3486,176.4177,176.1313,176.2399,84090.0
2023-11-13 12:15:00,178.44,178.46,178.33,178.33,35159.0,176.2399,176.2597,176.1313,176.1313,35159.0
2023-11-13 12:20:00,178.31,178.57,178.3,178.54,62540.0,176.1115,176.3683,176.1017,176.3387,62540.0
2023-11-13 12:25:00,178.53,178.54,178.38,178.41,34263.0,176.3288,176.3387,176.1807,176.2103,34263.0
2023-11-13 12:30:00,178.43,178.45,178.29,178.45,30352.0,176.2301,176.2498,176.0918,176.2498,30352.0
2023-11-13 12:35:00,178.45,178.56,178.42,178.52,136506.0,176.2498,176.3585,176.2202,176.319,136506.0
2023-11-13 12:40:00,178.52,178.58,178.48,178.54,20445.0,176.319,176.3782,176.2795,176.3387,20445.0
2023-11-13 12:45:00,178.53,178.53,178.39,178.48,35228.0,176.3288,176.3288,176.1906,176.2795,35228.0
2023-11-13 12:50:00,178.47,178.58,178.47,178.56,19445.0,176.2696,176.3782,176.2696,176.3585,19445.0
2023-11-13 12:55:00,178.55,178.61,178.46,178.56,43351.0,176.3486,176.4078,176.2597,176.3585,43351.0
2023-11-13 13:00:00,178.54,178.57,178.47,178.49,21706.0,176.3387,176.3683,176.2696,176.2893,21706.0
2023-11-13 13:05:00,178.51,178.53,178.43,178.44,17154.0,176.3091,176.3288,176.2301,176.2399,17154.0
2023-11-13 13:10:00,178.44,178.59,178.41,178.56,30322.0,176.2399,176.3881,176.2103,176.3585,30322.0
2023-11-13 13:15:00,178.56,178.67,178.55,178.62,39814.0,176.3585,176.4671,176.3486,176.4177,39814.0
2023-11-13 13:20:00,178.63,178.64,178.36,178.59,28429.0,176.4276,176.4375,176.1609,176.3881,28429.0
2023-11-13 13:25:00,178.58,178.61,178.41,178.41,17983.0,176.3782,176.4078,176.2103,176.2103,17983.0
2023-11-13 13:30:00,178.42,178.5,178.36,178.42,41969.0,176.2202,176.2992,176.1609,176.2202,41969.0
2023-11-13 13:35:00,178.42,178.62,178.41,178.61,45288.0,176.2202,176.4177,176.2103,176.4078,45288.0
2023-11-13 13:40:00,178.61,178.75,178.57,178.74,38506.0,176.4078,176.5461,176.3683,176.5362,38506.0
2023-11-13 13:45:00,178.75,178.88,178.74,178.83,34803.0,176.5461,176.6745,176.5362,176.6251,34803.0
2023-11-13 13:50:00,178.83,178.88,178.67,178.67,44482.0,176.6251,176.6745,176.4671,176.4671,44482.0
2023-11-13 13:55:00,178.67,178.71,178.61,178.63,30043.0,176.4671,176.5066,176.4078,176.4276,30043.0
2023-11-13 14:00:00,178.62,178.69,178.53,178.68,25442.0,176.4177,176.4869,176.3288,176.477,25442.0
2023-11-13 14:05:00,178.67,178.74,178.61,178.7,17527.0,176.4671,176.5362,176.4078,176.4967,17527.0
2023-11-13 14:10:00,178.7,178.81,178.63,178.78,37733.0,176.4967,176.6054,176.4276,176.5758,37733.0
2023-11-13 14:15:00,178.78,178.84,178.73,178.78,21478.0,176.5758,176.635,176.5264,176.5758,21478.0
2023-11-13 14:20:00,178.77,178.88,178.72,178.87,19581.0,176.5659,176.6745,176.5165,176.6646,19581.0
2023-11-13 14:25:00,178.87,178.91,178.83,178.87,28290.0,176.6646,176.7042,176.6251,176.6646,28290.0
2023-11-13 14:30:00,178.87,178.88,178.69,178.7,30677.0,176.6646,176.6745,176.4869,176.4967,30677.0
2023-11-13 14:35:00,178.7,178.82,178.7,178.79,25289.0,176.4967,176.6153,176.4967,176.5856,25289.0
2023-11-13 14:40:00,178.78,178.9,178.74,178.86,25247.0,176.5758,176.6943,176.5362,176.6548,25247.0
2023-11-13 14:45:00,178.86,178.92,178.82,178.83,34665.0,176.6548,176.714,176.6153,176.6251,34665.0
2023-11-13 14:50:00,178.83,178.83,178.65,178.74,27884.0,176.6251,176.6251,176.4474,176.5362,27884.0
2023-11-13 14:55:00,178.75,178.81,178.74,178.75,17321.0,176.5461,176.6054,176.5362,176.5461,17321.0
2023-11-13 15:00:00,178.75,178.75,178.59,178.68,54364.0,176.5461,176.5461,176.3881,176.477,54364.0
2023-11-13 15:05:00,178.67,178.72,178.6,178.72,50274.0,176.4671,176.5165,176.398,176.5165,50274.0
2023-11-13 15:10:00,178.71,178.75,178.67,178.71,40038.0,176.5066,176.5461,176.4671,176.5066,40038.0
2023-11-13 15:15:00,178.71,178.77,178.62,178.75,170132.0,176.5066,176.5659,176.4177,176.5461,170132.0
2023-11-13 15:20:00,178.76,178.85,178.75,178.81,30269.0,176.556,176.6449,176.5461,176.6054,30269.0
2023-11-13 15:25:00,178.81,178.82,178.68,178.71,54977.0,176.6054,176.6153,176.477,176.5066,54977.0
2023-11-13 15:30:00,178.71,178.72,178.61,178.66,54952.0,176.5066,176.5165,176.4078,176.4572,54952.0
2023-11-13 15:35:00,178.68,178.7,178.57,178.61,39511.0,176.477,176.4967,176.3683,176.4078,39511.0
2023-11-13 15:40:00,178.61,178.7,178.56,178.62,60143.0,176.4078,176.4967,176.3585,176.4177,60143.0
2023-11-13 15:45:00,178.63,178.73,178.59,178.65,64592.0,176.4276,176.5264,176.3881,176.4474,64592.0
2023-11-13 15:50:00,178.66,178.7,178.42,178.5,106022.0,176.4572,176.4967,176.2202,176.2992,106022.0
2023-11-13 15:55:00,178.5,178.53,178.38,178.44,219763.0,176.2992,176.3288,176.1807,176.2399,219763.0
2023-11-14 09:30:00,181.2,181.54,180.64,181.1,508395.0,178.9659,179.3017,178.4128,178.8671,508395.0
2023-11-14 09:35:00,181.1,181.29,180.87,181.12,319848.0,178.8671,179.0548,178.64,178.8869,319848.0
2023-11-14 09:40:00,181.13,181.48,181.02,181.45,199128.0,178.8968,179.2425,178.7881,179.2128,199128.0
2023-11-14 09:45:00,181.46,181.55,181.15,181.16,196369.0,179.2227,179.3116,178.9165,178.9264,196369.0
2023-11-14 09:50:00,181.17,181.61,181.15,181.41,235118.0,178.9363,179.3709,178.9165,179.1733,235118.0
2023-11-14 09:55:00,181.42,181.57,181.26,181.5,189672.0,179.1832,179.3314,179.0252,179.2622,189672.0
2023-11-14 10:00:00,181.5,181.86,181.5,181.85,105597.0,179.2622,179.6178,179.2622,179.6079,105597.0
2023-11-14 10:05:00,181.83,181.83,181.42,181.43,77219.0,179.5881,179.5881,179.1832,179.1931,77219.0
2023-11-14 10:10:00,181.41,181.53,181.33,181.45,72302.0,179.1733,179.2918,179.0943,179.2128,72302.0
2023-11-14 10:15:00,181.46,181.57,181.33,181.38,84455.0,179.2227,179.3314,179.0943,179.1437,84455.0
2023-11-14 10:20:00,181.39,181.67,181.33,181.58,74801.0,179.1536,179.4301,179.0943,179.3412,74801.0
2023-11-14 10:25:00,181.59,181.89,181.54,181.82,43572.0,179.3511,179.6474,179.3017,179.5783,43572.0
2023-11-14 10:30:00,181.83,182.01,181.82,181.99,96419.0,179.5881,179.7659,179.5783,179.7462,96419.0
2023-11-14 10:35:00,182.0,182.05,181.84,181.98,85836.0,179.7561,179.8054,179.598,179.7363,85836.0
2023-11-14 10:40:00,181.98,182.07,181.92,182.06,82870.0,179.7363,179.8252,179.677,179.8153,82870.0
2023-11-14 10:45:00,182.07,182.21,182.06,182.13,94611.0,179.8252,179.9635,179.8153,179.8844,94611.0
2023-11-14 10:50:00,182.14,182.14,181.94,181.96,27098.0,179.8943,179.8943,179.6968,179.7165,27098.0
2023-11-14 10:55:00,181.96,181.97,181.71,181.78,65803.0,179.7165,179.7264,179.4696,179.5388,65803.0
2023-11-14 11:00:00,181.78,181.83,181.74,181.79,55893.0,179.5388,179.5881,179.4993,179.5486,55893.0
2023-11-14 11:05:00,181.79,181.83,181.69,181.79,56116.0,179.5486,179.5881,179.4499,179.5486,56116.0
2023-11-14 11:10:00,181.76,181.95,181.69,181.91,54063.0,179.519,179.7067,179.4499,179.6672,54063.0
2023-11-14 11:15:00,181.9,181.93,181.69,181.7,122451.0,179.6573,179.6869,179.4499,179.4598,122451.0
2023-11-14 11:20:00,181.68,181.73,181.61,181.71,48904.0,179.44,179.4894,179.3709,179.4696,48904.0
2023-11-14 11:25:00,181.7,181.76,181.65,181.75,72331.0,179.4598,179.519,179.4104,179.5091,72331.0
2023-11-14 11:30:00,181.75,181.75,181.55,181.59,85976.0,179.5091,179.5091,179.3116,179.3511,85976.0
2023-11-14 11:35:00,181.61,181.66,181.54,181.56,50713.0,179.3709,179.4202,179.3017,179.3215,50713.0
2023-11-14 11:40:00,181.57,181.66,181.55,181.64,40524.0,179.3314,179.4202,179.3116,179.4005,40524.0
2023-11-14 11:45:00,181.65,181.71,181.5,181.56,74504.0,179.4104,179.4696,179.2622,179.3215,74504.0
2023-11-14 11:50:00,181.56,181.57,181.31,181.48,39648.0,179.3215,179.3314,179.0746,179.2425,39648.0
2023-11-14 11:55:00,181.48,181.5,181.24,181.27,57598.0,179.2425,179.2622,179.0054,179.0351,57598.0
2023-11-14 12:00:00,181.27,181.49,181.22,181.39,69656.0,179.0351,179.2523,178.9857,179.1536,69656.0
2023-11-14 12:05:00,181.38,181.45,181.15,181.38,132881.0,179.1437,179.2128,178.9165,179.1437,132881.0
2023-11-14 12:10:00,181.41,181.43,181.28,181.42,42292.0,179.1733,179.1931,179.0449,179.1832,42292.0
2023-11-14 12:15:00,181.43,181.54,181.38,181.51,20016.0,179.1931,179.3017,179.1437,179.2721,20016.0
2023-11-14 12:20:00,181.52,181.55,181.43,181.47,26249.0,179.282,179.3116,179.1931,179.2326,26249.0
2023-11-14 12:25:00,181.47,181.61,181.47,181.48,45152.0,179.2326,179.3709,179.2326,179.2425,45152.0
2023-11-14 12:30:00,181.49,181.61,181.44,181.57,32708.0,179.2523,179.3709,179.203,179.3314,32708.0
2023-11-14 12:35:00,181.57,181.68,181.54,181.68,35324.0,179.3314,179.44,179.3017,179.44,35324.0
2023-11-14 12:40:00,181.68,181.71,181.58,181.7,44546.0,179.44,179.4696,179.3412,179.4598,44546.0
2023-11-14 12:45:00,181.7,181.81,181.69,181.81,15965.0,179.4598,179.5684,179.4499,179.5684,15965.0
2023-11-14 12:50:00,181.8,181.81,181.68,181.8,20433.0,179.5585,179.5684,179.44,179.5585,20433.0
2023-11-14 12:55:00,181.8,181.88,181.77,181.84,29056.0,179.5585,179.6375,179.5289,179.598,29056.0
2023-11-14 13:00:00,181.85,181.87,181.8,181.83,28526.0,179.6079,179.6277,179.5585,179.5881,28526.0
2023-11-14 13:05:00,181.83,181.9,181.82,181.82,26797.0,179.5881,179.6573,179.5783,179.5783,26797.0
2023-11-14 13:10:00,181.83,181.84,181.72,181.74,65569.0,179.5881,179.598,179.4795,179.4993,65569.0
2023-11-14 13:15:00,181.74,181.82,181.72,181.8,28807.0,179.4993,179.5783,179.4795,179.5585,28807.0
2023-11-14 13:20:00,181.8,181.83,181.75,181.78,34667.0,179.5585,179.5881,179.5091,179.5388,34667.0
2023-11-14 13:25:00,181.78,181.89,181.77,181.87,28888.0,179.5388,179.6474,179.5289,179.6277,28888.0
2023-11-14 13:30:00,181.88,181.97,181.82,181.84,26381.0,179.6375,179.7264,179.5783,179.598,26381.0
2023-11-14 13:35:00,181.84,181.88,181.8,181.85,31629.0,179.598,179.6375,179.5585,179.6079,31629.0
2023-11-14 13:40:00,181.85,181.85,181.63,181.67,29301.0,179.6079,179.6079,179.3906,179.4301,29301.0
2023-11-14 13:45:00,181.65,181.7,181.58,181.67,18470.0,179.4104,179.4598,179.3412,179.4301,18470.0
2023-11-14 13:50:00,181.66,181.75,181.65,181.67,26309.0,179.4202,179.5091,179.4104,179.4301,26309.0
2023-11-14 13:55:00,181.67,181.67,181.52,181.52,50212.0,179.4301,179.4301,179.282,179.282,50212.0
2023-11-14 14:00:00,181.5,181.52,181.27,181.28,50645.0,179.2622,179.282,179.0351,179.0449,50645.0
2023-11-14 14:05:00,181.28,181.37,181.15,181.36,47443.0,179.0449,179.1338,178.9165,179.1239,47443.0
2023-11-14 14:10:00,181.35,181.48,181.29,181.47,74549.0,179.1141,179.2425,179.0548,179.2326,74549.0
2023-11-14 14:15:00,181.48,181.54,181.41,181.54,24236.0,179.2425,179.3017,179.1733,179.3017,24236.0
2023-11-14 14:20:00,181.53,181.57,181.47,181.57,17953.0,179.2918,179.3314,179.2326,179.3314,17953.0
2023-11-14 14:25:00,181.56,181.71,181.47,181.7,30484.0,179.3215,179.4696,179.2326,179.4598,30484.0
2023-11-14 14:30:00,181.7,181.87,181.7,181.83,33885.0,179.4598,179.6277,179.4598,179.5881,33885.0
2023-11-14 14:35:00,181.84,181.88,181.82,181.87,21611.0,179.598,179.6375,179.5783,179.6277,21611.0
2023-11-14 14:40:00,181.87,181.92,181.82,181.85,34995.0,179.6277,179.677,179.5783,179.6079,34995.0
2023-11-14 14:45:00,181.87,181.97,181.86,181.96,33314.0,179.6277,179.7264,179.6178,179.7165,33314.0
2023-11-14 14:50:00,181.96,182.08,181.96,182.06,77457.0,179.7165,179.8351,179.7165,179.8153,77457.0
2023-11-14 14:55:00,182.07,182.15,182.06,182.1,44385.0,179.8252,179.9042,179.8153,179.8548,44385.0
2023-11-14 15:00:00,182.09,182.14,182.02,182.13,34498.0,179.8449,179.8943,179.7758,179.8844,34498.0
2023-11-14 15:05:00,182.13,182.31,182.09,182.29,55783.0,179.8844,180.0622,179.8449,180.0425,55783.0
2023-11-14 15:10:00,182.29,182.46,182.28,182.44,82222.0,180.0425,180.2104,180.0326,180.1906,82222.0
2023-11-14 15:15:00,182.44,182.5,182.43,182.47,64882.0,180.1906,180.2499,180.1808,180.2203,64882.0
2023-11-14 15:20:00,182.47,182.47,182.29,182.3,131147.0,180.2203,180.2203,180.0425,180.0524,131147.0
2023-11-14 15:25:00,182.29,182.36,182.2,182.34,98768.0,180.0425,180.1116,179.9536,180.0919,98768.0
2023-11-14 15:30:00,182.35,182.39,182.31,182.32,83536.0,180.1017,180.1412,180.0622,180.0721,83536.0
2023-11-14 15:35:00,182.31,182.37,182.25,182.35,77815.0,180.0622,180.1215,180.003,180.1017,77815.0
2023-11-14 15:40:00,182.35,182.43,182.33,182.36,144335.0,180.1017,180.1808,180.082,180.1116,144335.0
2023-11-14 15:45:00,182.36,182.38,182.24,182.24,130740.0,180.1116,180.1314,179.9931,179.9931,130740.0
2023-11-14 15:50:00,182.23,182.23,181.9,181.91,275219.0,179.9832,179.9832,179.6573,179.6672,275219.0
2023-11-14 15:55:00,181.91,182.13,181.83,182.04,515259.0,179.6672,179.8844,179.5881,179.7956,515259.0
2023-11-15 09:30:00,182.85,182.94,182.49,182.91,190609.0,180.5956,180.6845,180.24,180.6548,190609.0
2023-11-15 09:35:00,182.94,183.02,182.72,182.76,150787.0,180.6845,180.7635,180.4672,180.5067,150787.0
2023-11-15 09:40:00,182.74,182.88,182.46,182.65,78229.0,180.4869,180.6252,180.2104,180.398,78229.0
2023-11-15 09:45:00,182.64,182.8,182.5,182.69,89193.0,180.3882,180.5462,180.2499,180.4375,89193.0
2023-11-15 09:50:00,182.7,182.75,182.12,182.24,75588.0,180.4474,180.4968,179.8746,179.9931,75588.0
2023-11-15 09:55:00,182.24,182.32,182.1,182.22,201856.0,179.9931,180.0721,179.8548,179.9733,201856.0
2023-11-15 10:00:00,182.21,182.3,182.13,182.23,141625.0,179.9635,180.0524,179.8844,179.9832,141625.0
2023-11-15 10:05:00,182.26,182.47,182.19,182.43,51074.0,180.0128,180.2203,179.9437,180.1808,51074.0
2023-11-15 10:10:00,182.42,182.54,182.33,182.4,48380.0,180.1709,180.2894,180.082,180.1511,48380.0
2023-11-15 10:15:00,182.45,182.7,182.43,182.65,56535.0,180.2005,180.4474,180.1808,180.398,56535.0
2023-11-15 10:20:00,182.66,182.92,182.57,182.92,83929.0,180.4079,180.6647,180.319,180.6647,83929.0
2023-11-15 10:25:00,182.92,182.99,182.6,182.63,43341.0,180.6647,180.7338,180.3487,180.3783,43341.0
2023-11-15 10:30:00,182.65,182.69,182.41,182.56,74423.0,180.398,180.4375,180.161,180.3091,74423.0
2023-11-15 10:35:00,182.56,182.69,182.52,182.56,85153.0,180.3091,180.4375,180.2696,180.3091,85153.0
2023-11-15 10:40:00,182.56,182.82,182.56,182.78,109831.0,180.3091,180.5659,180.3091,180.5264,109831.0
2023-11-15 10:45:00,182.79,182.9,182.77,182.89,45146.0,180.5363,180.645,180.5166,180.6351,45146.0
2023-11-15 10:50:00,182.89,183.13,182.88,183.03,79604.0,180.6351,180.8721,180.6252,180.7734,79604.0
2023-11-15 10:55:00,183.04,183.07,182.85,182.94,38082.0,180.7832,180.8129,180.5956,180.6845,38082.0
2023-11-15 11:00:00,182.95,183.03,182.79,182.81,71785.0,180.6943,180.7734,180.5363,180.5561,71785.0
2023-11-15 11:05:00,182.8,182.96,182.66,182.94,63184.0,180.5462,180.7042,180.4079,180.6845,63184.0
2023-11-15 11:10:00,182.94,183.1,182.89,182.9,105528.0,180.6845,180.8425,180.6351,180.645,105528.0
2023-11-15 11:15:00,182.91,183.07,182.85,183.06,51719.0,180.6548,180.8129,180.5956,180.803,51719.0
2023-11-15 11:20:00,183.06,183.07,182.92,183.05,34876.0,180.803,180.8129,180.6647,180.7931,34876.0
2023-11-15 11:25:00,183.06,183.1,182.95,183.09,52236.0,180.803,180.8425,180.6943,180.8326,52236.0
2023-11-15 11:30:00,183.09,183.1,182.88,182.98,40186.0,180.8326,180.8425,180.6252,180.724,40186.0
2023-11-15 11:35:00,182.97,182.98,182.67,182.82,48484.0,180.7141,180.724,180.4178,180.5659,48484.0
2023-11-15 11:40:00,182.83,182.83,182.52,182.58,50332.0,180.5758,180.5758,180.2696,180.3289,50332.0
2023-11-15 11:45:00,182.59,182.84,182.58,182.67,46916.0,180.3388,180.5857,180.3289,180.4178,46916.0
2023-11-15 11:50:00,182.66,182.68,182.31,182.38,60239.0,180.4079,180.4277,180.0622,180.1314,60239.0
2023-11-15 11:55:00,182.39,182.5,182.33,182.42,46421.0,180.1412,180.2499,180.082,180.1709,46421.0
2023-11-15 12:00:00,182.43,182.52,182.34,182.39,32541.0,180.1808,180.2696,180.0919,180.1412,32541.0
2023-11-15 12:05:00,182.39,182.58,182.38,182.46,41763.0,180.1412,180.3289,180.1314,180.2104,41763.0
2023-11-15 12:10:00,182.45,182.46,182.24,182.36,35099.0,180.2005,180.2104,179.9931,180.1116,35099.0
2023-11-15 12:15:00,182.37,182.38,182.23,182.24,24122.0,180.1215,180.1314,179.9832,179.9931,24122.0
2023-11-15 12:20:00,182.28,182.43,182.23,182.41,42918.0,180.0326,180.1808,179.9832,180.161,42918.0
2023-11-15 12:25:00,182.39,182.51,182.37,182.49,42082.0,180.1412,180.2598,180.1215,180.24,42082.0
2023-11-15 12:30:00,182.48,182.5,182.38,182.49,30614.0,180.2301,180.2499,180.1314,180.24,30614.0
2023-11-15 12:35:00,182.49,182.52,182.42,182.45,19609.0,180.24,180.2696,180.1709,180.2005,19609.0
2023-11-15 12:40:00,182.45,182.47,182.22,182.28,24668.0,180.2005,180.2203,179.9733,180.0326,24668.0
2023-11-15 12:45:00,182.28,182.38,182.22,182.37,32000.0,180.0326,180.1314,179.9733,180.1215,32000.0
2023-11-15 12:50:00,182.35,182.38,182.26,182.35,20305.0,180.1017,180.1314,180.0128,180.1017,20305.0
2023-11-15 12:55:00,182.35,182.38,182.14,182.16,19991.0,180.1017,180.1314,179.8943,179.9141,19991.0
2023-11-15 13:00:00,182.16,182.21,181.98,182.08,50415.0,179.9141,179.9635,179.7363,179.8351,50415.0
2023-11-15 13:05:00,182.07,182.1,181.79,181.82,57770.0,179.8252,179.8548,179.5486,179.5783,57770.0
2023-11-15 13:10:00,181.82,181.9,181.69,181.71,69786.0,179.5783,179.6573,179.4499,179.4696,69786.0
2023-11-15 13:15:00,181.72,181.82,181.57,181.81,52356.0,179.4795,179.5783,179.3314,179.5684,52356.0
2023-11-15 13:20:00,181.81,182.15,181.79,182.14,44173.0,179.5684,179.9042,179.5486,179.8943,44173.0
2023-11-15 13:25:00,182.13,182.21,182.11,182.21,34414.0,179.8844,179.9635,179.8647,179.9635,34414.0
2023-11-15 13:30:00,182.21,182.35,182.12,182.35,36134.0,179.9635,180.1017,179.8746,180.1017,36134.0
2023-11-15 13:35:00,182.36,182.4,182.29,182.34,27958.0,180.1116,180.1511,180.0425,180.0919,27958.0
2023-11-15 13:40:00,182.34,182.44,182.32,182.39,31594.0,180.0919,180.1906,180.0721,180.1412,31594.0
2023-11-15 13:45:00,182.39,182.44,182.34,182.39,21501.0,180.1412,180.1906,180.0919,180.1412,21501.0
2023-11-15 13:50:00,182.43,182.5,182.41,182.44,32437.0,180.1808,180.2499,180.161,180.1906,32437.0
2023-11-15 13:55:00,182.44,182.51,182.43,182.5,32596.0,180.1906,180.2598,180.1808,180.2499,32596.0
2023-11-15 14:00:00,182.51,182.61,182.46,182.53,30302.0,180.2598,180.3585,180.2104,180.2795,30302.0
2023-11-15 14:05:00,182.54,182.56,182.48,182.53,28218.0,180.2894,180.3091,180.2301,180.2795,28218.0
2023-11-15 14:10:00,182.52,182.56,182.48,182.5,23173.0,180.2696,180.3091,180.2301,180.2499,23173.0
2023-11-15 14:15:00,182.5,182.52,182.22,182.24,47921.0,180.2499,180.2696,179.9733,179.9931,47921.0
2023-11-15 14:20:00,182.28,182.39,182.14,182.37,41140.0,180.0326,180.1412,179.8943,180.1215,41140.0
2023-11-15 14:25:00,182.37,182.62,182.37,182.61,30970.0,180.1215,180.3684,180.1215,180.3585,30970.0
2023-11-15 14:30:00,182.61,182.66,182.54,182.61,27713.0,180.3585,180.4079,180.2894,180.3585,27713.0
2023-11-15 14:35:00,182.61,182.64,182.52,182.59,33641.0,180.3585,180.3882,180.2696,180.3388,33641.0
2023-11-15 14:40:00,182.59,182.65,182.41,182.47,28448.0,180.3388,180.398,180.161,180.2203,28448.0
2023-11-15 14:45:00,182.48,182.48,182.33,182.34,15738.0,180.2301,180.2301,180.082,180.0919,15738.0
2023-11-15 14:50:00,182.35,182.39,182.26,182.3,26327.0,180.1017,180.1412,180.0128,180.0524,26327.0
2023-11-15 14:55:00,182.29,182.44,182.28,182.41,33529.0,180.0425,180.1906,180.0326,180.161,33529.0
2023-11-15 15:00:00,182.41,182.48,182.35,182.36,30369.0,180.161,180.2301,180.1017,180.1116,30369.0
2023-11-15 15:05:00,182.34,182.41,182.24,182.24,53607.0,180.0919,180.161,179.9931,179.9931,53607.0
2023-11-15 15:10:00,182.26,182.44,182.24,182.42,47393.0,180.0128,180.1906,179.9931,180.1709,47393.0
2023-11-15 15:15:00,182.42,182.45,182.28,182.41,42869.0,180.1709,180.2005,180.0326,180.161,42869.0
2023-11-15 15:20:00,182.4,182.48,182.26,182.26,23192.0,180.1511,180.2301,180.0128,180.0128,23192.0
2023-11-15 15:25:00,182.26,182.28,182.11,182.25,38393.0,180.0128,180.0326,179.8647,180.003,38393.0
2023-11-15 15:30:00,182.26,182.39,182.23,182.39,47691.0,180.0128,180.1412,179.9832,180.1412,47691.0
2023-11-15 15:35:00,182.38,182.46,182.36,182.4,48314.0,180.1314,180.2104,180.1116,180.1511,48314.0
2023-11-15 15:40:00,182.41,182.42,182.21,182.25,44080.0,180.161,180.1709,179.9635,180.003,44080.0
2023-11-15 15:45:00,182.25,182.33,182.11,182.12,108956.0,180.003,180.082,179.8647,179.8746,108956.0
2023-11-15 15:50:00,182.12,182.17,182.03,182.05,158520.0,179.8746,179.924,179.7857,179.8054,158520.0
2023-11-15 15:55:00,182.05,182.28,182.03,182.25,429949.0,179.8054,180.0326,179.7857,180.003,429949.0
2023-11-16 09:30:00,181.91,182.46,181.58,182.42,158944.0,179.6672,180.2104,179.3412,180.1709,158944.0
2023-11-16 09:35:00,182.4,182.68,182.31,182.65,82128.0,180.1511,180.4277,180.0622,180.398,82128.0
2023-11-16 09:40:00,182.65,182.95,182.55,182.9,101104.0,180.398,180.6943,180.2993,180.645,101104.0
2023-11-16 09:45:00,182.91,183.15,182.83,183.03,79557.0,180.6548,180.8919,180.5758,180.7734,79557.0
2023-11-16 09:50:00,183.04,183.25,182.99,183.24,99428.0,180.7832,180.9906,180.7338,180.9808,99428.0
2023-11-16 09:55:00,183.25,183.38,183.15,183.18,93250.0,180.9906,181.119,180.8919,180.9215,93250.0
2023-11-16 10:00:00,183.18,183.33,183.07,183.12,101096.0,180.9215,181.0697,180.8129,180.8622,101096.0
2023-11-16 10:05:00,183.14,183.37,183.04,183.15,84494.0,180.882,181.1092,180.7832,180.8919,84494.0
2023-11-16 10:10:00,183.15,183.15,182.97,183.07,40587.0,180.8919,180.8919,180.7141,180.8129,40587.0
2023-11-16 10:15:00,183.03,183.05,182.62,182.63,71766.0,180.7734,180.7931,180.3684,180.3783,71766.0
2023-11-16 10:20:00,182.66,182.97,182.64,182.97,62186.0,180.4079,180.7141,180.3882,180.7141,62186.0
2023-11-16 10:25:00,183.0,183.1,182.81,182.92,54800.0,180.7437,180.8425,180.5561,180.6647,54800.0
2023-11-16 10:30:00,182.94,183.09,182.69,182.69,65864.0,180.6845,180.8326,180.4375,180.4375,65864.0
2023-11-16 10:35:00,182.7,182.71,182.34,182.43,65393.0,180.4474,180.4573,180.0919,180.1808,65393.0
2023-11-16 10:40:00,182.42,182.54,182.15,182.34,82590.0,180.1709,180.2894,179.9042,180.0919,82590.0
2023-11-16 10:45:00,182.36,182.71,182.3,182.56,42690.0,180.1116,180.4573,180.0524,180.3091,42690.0
2023-11-16 10:50:00,182.56,182.58,182.29,182.29,66047.0,180.3091,180.3289,180.0425,180.0425,66047.0
2023-11-16 10:55:00,182.3,182.47,182.22,182.47,40578.0,180.0524,180.2203,179.9733,180.2203,40578.0
2023-11-16 11:00:00,182.47,182.55,182.31,182.44,37463.0,180.2203,180.2993,180.0622,180.1906,37463.0
2023-11-16 11:05:00,182.42,182.46,182.2,182.35,65725.0,180.1709,180.2104,179.9536,180.1017,65725.0
2023-11-16 11:10:00,182.36,182.46,182.15,182.44,54916.0,180.1116,180.2104,179.9042,180.1906,54916.0
2023-11-16 11:15:00,182.45,182.5,181.97,182.2,86067.0,180.2005,180.2499,179.7264,179.9536,86067.0
2023-11-16 11:20:00,182.23,182.23,182.03,182.06,21180.0,179.9832,179.9832,179.7857,179.8153,21180.0
2023-11-16 11:25:00,182.09,182.17,182.01,182.08,52168.0,179.8449,179.924,179.7659,179.8351,52168.0
2023-11-16 11:30:00,182.07,182.21,181.99,182.14,35535.0,179.8252,179.9635,179.7462,179.8943,35535.0
2023-11-16 11:35:00,182.14,182.14,181.82,181.99,120032.0,179.8943,179.8943,179.5783,179.7462,120032.0
2023-11-16 11:40:00,181.99,182.08,181.95,182.05,70249.0,179.7462,179.8351,179.7067,179.8054,70249.0
2023-11-16 11:45:00,182.08,182.32,182.08,182.31,37081.0,179.8351,180.0721,179.8351,180.0622,37081.0
2023-11-16 11:50:00,182.3,182.47,182.28,182.33,21832.0,180.0524,180.2203,180.0326,180.082,21832.0
2023-11-16 11:55:00,182.31,182.44,182.29,182.38,22404.0,180.0622,180.1906,180.0425,180.1314,22404.0
2023-11-16 12:00:00,182.4,182.46,182.32,182.37,51837.0,180.1511,180.2104,180.0721,180.1215,51837.0
2023-11-16 12:05:00,182.37,182.69,182.36,182.67,45724.0,180.1215,180.4375,180.1116,180.4178,45724.0
2023-11-16 12:10:00,182.68,182.78,182.63,182.69,31733.0,180.4277,180.5264,180.3783,180.4375,31733.0
2023-11-16 12:15:00,182.69,182.82,182.62,182.74,40597.0,180.4375,180.5659,180.3684,180.4869,40597.0
2023-11-16 12:20:00,182.75,182.87,182.66,182.83,28834.0,180.4968,180.6153,180.4079,180.5758,28834.0
2023-11-16 12:25:00,182.81,182.92,182.78,182.92,17844.0,180.5561,180.6647,180.5264,180.6647,17844.0
2023-11-16 12:30:00,182.93,182.98,182.87,182.91,77230.0,180.6746,180.724,180.6153,180.6548,77230.0
2023-11-16 12:35:00,182.91,183.06,182.86,183.06,38300.0,180.6548,180.803,180.6054,180.803,38300.0
2023-11-16 12:40:00,183.05,183.2,183.05,183.09,35703.0,180.7931,180.9413,180.7931,180.8326,35703.0
2023-11-16 12:45:00,183.09,183.13,183.04,183.08,56768.0,180.8326,180.8721,180.7832,180.8227,56768.0
2023-11-16 12:50:00,183.08,183.08,182.89,182.93,70142.0,180.8227,180.8227,180.6351,180.6746,70142.0
2023-11-16 12:55:00,182.93,183.01,182.92,183.0,24134.0,180.6746,180.7536,180.6647,180.7437,24134.0
2023-11-16 13:00:00,183.0,183.07,182.89,182.94,72522.0,180.7437,180.8129,180.6351,180.6845,72522.0
2023-11-16 13:05:00,182.93,182.99,182.79,182.79,20021.0,180.6746,180.7338,180.5363,180.5363,20021.0
2023-11-16 13:10:00,182.8,182.81,182.69,182.76,26340.0,180.5462,180.5561,180.4375,180.5067,26340.0
2023-11-16 13:15:00,182.75,182.86,182.69,182.77,18260.0,180.4968,180.6054,180.4375,180.5166,18260.0
2023-11-16 13:20:00,182.75,182.75,182.56,182.69,32252.0,180.4968,180.4968,180.3091,180.4375,32252.0
2023-11-16 13:25:00,182.75,182.92,182.75,182.88,13473.0,180.4968,180.6647,180.4968,180.6252,13473.0
2023-11-16 13:30:00,182.9,182.9,182.69,182.7,15300.0,180.645,180.645,180.4375,180.4474,15300.0
2023-11-16 13:35:00,182.72,183.01,182.72,182.89,26731.0,180.4672,180.7536,180.4672,180.6351,26731.0
2023-11-16 13:40:00,182.89,182.93,182.75,182.82,15102.0,180.6351,180.6746,180.4968,180.5659,15102.0
2023-11-16 13:45:00,182.8,182.8,182.55,182.69,50494.0,180.5462,180.5462,180.2993,180.4375,50494.0
2023-11-16 13:50:00,182.69,182.82,182.66,182.79,31532.0,180.4375,180.5659,180.4079,180.5363,31532.0
2023-11-16 13:55:00,182.8,182.8,182.63,182.73,16922.0,180.5462,180.5462,180.3783,180.4771,16922.0
2023-11-16 14:00:00,182.72,182.84,182.65,182.8,23286.0,180.4672,180.5857,180.398,180.5462,23286.0
2023-11-16 14:05:00,182.79,182.88,182.75,182.84,15204.0,180.5363,180.6252,180.4968,180.5857,15204.0
2023-11-16 14:10:00,182.84,183.02,182.84,182.92,13662.0,180.5857,180.7635,180.5857,180.6647,13662.0
2023-11-16 14:15:00,182.94,182.97,182.85,182.93,15494.0,180.6845,180.7141,180.5956,180.6746,15494.0
2023-11-16 14:20:00,182.92,182.93,182.75,182.78,26612.0,180.6647,180.6746,180.4968,180.5264,26612.0
2023-11-16 14:25:00,182.78,182.79,182.67,182.73,18525.0,180.5264,180.5363,180.4178,180.4771,18525.0
2023-11-16 14:30:00,182.74,182.85,182.71,182.8,27093.0,180.4869,180.5956,180.4573,180.5462,27093.0
2023-11-16 14:35:00,182.79,182.96,182.79,182.9,45152.0,180.5363,180.7042,180.5363,180.645,45152.0
2023-11-16 14:40:00,182.89,183.04,182.89,183.03,22536.0,180.6351,180.7832,180.6351,180.7734,22536.0
2023-11-16 14:45:00,183.04,183.17,183.04,183.1,29415.0,180.7832,180.9116,180.7832,180.8425,29415.0
2023-11-16 14:50:00,183.14,183.15,182.82,182.85,44228.0,180.882,180.8919,180.5659,180.5956,44228.0
2023-11-16 14:55:00,182.85,183.06,182.84,183.01,49193.0,180.5956,180.803,180.5857,180.7536,49193.0
2023-11-16 15:00:00,183.02,183.04,182.92,182.96,36971.0,180.7635,180.7832,180.6647,180.7042,36971.0
2023-11-16 15:05:00,182.97,183.0,182.89,182.96,28976.0,180.7141,180.7437,180.6351,180.7042,28976.0
2023-11-16 15:10:00,182.97,183.01,182.88,182.9,33508.0,180.7141,180.7536,180.6252,180.645,33508.0
2023-11-16 15:15:00,182.89,182.99,182.85,182.94,53857.0,180.6351,180.7338,180.5956,180.6845,53857.0
2023-11-16 15:20:00,182.94,183.02,182.89,182.96,20435.0,180.6845,180.7635,180.6351,180.7042,20435.0
2023-11-16 15:25:00,182.96,183.0,182.93,182.98,29956.0,180.7042,180.7437,180.6746,180.724,29956.0
2023-11-16 15:30:00,182.97,183.08,182.91,183.08,42602.0,180.7141,180.8227,180.6548,180.8227,42602.0
2023-11-16 15:35:00,183.08,183.12,182.99,183.08,52885.0,180.8227,180.8622,180.7338,180.8227,52885.0
2023-11-16 15:40:00,183.07,183.16,183.0,183.15,166611.0,180.8129,180.9018,180.7437,180.8919,166611.0
2023-11-16 15:45:00,183.14,183.27,183.11,183.14,224797.0,180.882,181.0104,180.8524,180.882,224797.0
2023-11-16 15:50:00,183.15,183.32,183.12,183.17,162008.0,180.8919,181.0598,180.8622,180.9116,162008.0
2023-11-16 15:55:00,183.17,183.23,183.02,183.19,297739.0,180.9116,180.9709,180.7635,180.9314,297739.0
2023-11-17 09:30:00,182.64,182.91,182.46,182.61,223896.0,180.3882,180.6548,180.2104,180.3585,223896.0
2023-11-17 09:35:00,182.62,182.62,182.35,182.4,135158.0,180.3684,180.3684,180.1017,180.1511,135158.0
2023-11-17 09:40:00,182.4,182.58,182.26,182.36,93596.0,180.1511,180.3289,180.0128,180.1116,93596.0
2023-11-17 09:45:00,182.34,182.62,182.29,182.6,45481.0,180.0919,180.3684,180.0425,180.3487,45481.0
2023-11-17 09:50:00,182.62,182.99,182.56,182.76,73005.0,180.3684,180.7338,180.3091,180.5067,73005.0
2023-11-17 09:55:00,182.76,182.87,182.57,182.83,45732.0,180.5067,180.6153,180.319,180.5758,45732.0
2023-11-17 10:00:00,182.82,182.82,182.5,182.57,51644.0,180.5659,180.5659,180.2499,180.319,51644.0
2023-11-17 10:05:00,182.62,182.67,182.41,182.41,50962.0,180.3684,180.4178,180.161,180.161,50962.0
2023-11-17 10:10:00,182.41,182.42,182.25,182.39,52314.0,180.161,180.1709,180.003,180.1412,52314.0
2023-11-17 10:15:00,182.43,182.66,182.37,182.59,73383.0,180.1808,180.4079,180.1215,180.3388,73383.0
2023-11-17 10:20:00,182.58,182.73,182.47,182.69,65142.0,180.3289,180.4771,180.2203,180.4375,65142.0
2023-11-17 10:25:00,182.7,182.71,182.52,182.68,82484.0,180.4474,180.4573,180.2696,180.4277,82484.0
2023-11-17 10:30:00,182.67,182.7,182.46,182.52,62880.0,180.4178,180.4474,180.2104,180.2696,62880.0
2023-11-17 10:35:00,182.51,182.63,182.44,182.57,43413.0,180.2598,180.3783,180.1906,180.319,43413.0
2023-11-17 10:40:00,182.57,182.58,182.43,182.48,43321.0,180.319,180.3289,180.1808,180.2301,43321.0
2023-11-17 10:45:00,182.49,182.53,182.27,182.47,49816.0,180.24,180.2795,180.0227,180.2203,49816.0
2023-11-17 10:50:00,182.45,182.54,182.34,182.52,203073.0,180.2005,180.2894,180.0919,180.2696,203073.0
2023-11-17 10:55:00,182.53,182.55,182.44,182.44,31742.0,180.2795,180.2993,180.1906,180.1906,31742.0
2023-11-17 11:00:00,182.45,182.49,182.12,182.17,35378.0,180.2005,180.24,179.8746,179.924,35378.0
2023-11-17 11:05:00,182.17,182.23,182.01,182.22,48355.0,179.924,179.9832,179.7659,179.9733,48355.0
2023-11-17 11:10:00,182.21,182.37,182.19,182.3,71153.0,179.9635,180.1215,179.9437,180.0524,71153.0
2023-11-17 11:15:00,182.31,182.32,182.22,182.23,101813.0,180.0622,180.0721,179.9733,179.9832,101813.0
2023-11-17 11:20:00,182.23,182.47,182.16,182.44,27928.0,179.9832,180.2203,179.9141,180.1906,27928.0
2023-11-17 11:25:00,182.41,182.48,182.28,182.45,48447.0,180.161,180.2301,180.0326,180.2005,48447.0
2023-11-17 11:30:00,182.45,182.52,182.34,182.46,29076.0,180.2005,180.2696,180.0919,180.2104,29076.0
2023-11-17 11:35:00,182.47,182.49,182.34,182.44,28140.0,180.2203,180.24,180.0919,180.1906,28140.0
2023-11-17 11:40:00,182.43,182.62,182.35,182.59,21565.0,180.1808,180.3684,180.1017,180.3388,21565.0
2023-11-17 11:45:00,182.58,182.62,182.5,182.53,21088.0,180.3289,180.3684,180.2499,180.2795,21088.0
2023-11-17 11:50:00,182.53,182.63,182.44,182.57,21638.0,180.2795,180.3783,180.1906,180.319,21638.0
2023-11-17 11:55:00,182.56,182.77,182.56,182.76,27690.0,180.3091,180.5166,180.3091,180.5067,27690.0
2023-11-17 12:00:00,182.76,182.9,182.7,182.86,47328.0,180.5067,180.645,180.4474,180.6054,47328.0
2023-11-17 12:05:00,182.83,183.0,182.83,182.95,27719.0,180.5758,180.7437,180.5758,180.6943,27719.0
2023-11-17 12:10:00,182.96,182.96,182.86,182.9,14814.0,180.7042,180.7042,180.6054,180.645,14814.0
2023-11-17 12:15:00,182.9,182.94,182.81,182.82,35287.0,180.645,180.6845,180.5561,180.5659,35287.0
2023-11-17 12:20:00,182.82,182.82,182.66,182.67,31055.0,180.5659,180.5659,180.4079,180.4178,31055.0
2023-11-17 12:25:00,182.66,182.66,182.58,182.65,24469.0,180.4079,180.4079,180.3289,180.398,24469.0
2023-11-17 12:30:00,182.65,182.74,182.63,182.71,13085.0,180.398,180.4869,180.3783,180.4573,13085.0
2023-11-17 12:35:00,182.71,182.76,182.67,182.71,9322.0,180.4573,180.5067,180.4178,180.4573,9322.0
2023-11-17 12:40:00,182.7,182.84,182.68,182.82,13629.0,180.4474,180.5857,180.4277,180.5659,13629.0
2023-11-17 12:45:00,182.83,182.86,182.73,182.77,14306.0,180.5758,180.6054,180.4771,180.5166,14306.0
2023-11-17 12:50:00,182.78,182.83,182.77,182.82,10110.0,180.5264,180.5758,180.5166,180.5659,10110.0
2023-11-17 12:55:00,182.84,182.86,182.74,182.86,15121.0,180.5857,180.6054,180.4869,180.6054,15121.0
2023-11-17 13:00:00,182.88,183.01,182.86,182.9,30242.0,180.6252,180.7536,180.6054,180.645,30242.0
2023-11-17 13:05:00,182.9,182.98,182.83,182.94,27867.0,180.645,180.724,180.5758,180.6845,27867.0
2023-11-17 13:10:00,182.93,183.11,182.91,183.11,20999.0,180.6746,180.8524,180.6548,180.8524,20999.0
2023-11-17 13:15:00,183.1,183.14,183.02,183.05,18689.0,180.8425,180.882,180.7635,180.7931,18689.0
2023-11-17 13:20:00,183.06,183.15,183.04,183.15,57771.0,180.803,180.8919,180.7832,180.8919,57771.0
2023-11-17 13:25:00,183.13,183.13,183.06,183.08,14686.0,180.8721,180.8721,180.803,180.8227,14686.0
2023-11-17 13:30:00,183.08,183.23,183.08,183.22,15023.0,180.8227,180.9709,180.8227,180.961,15023.0
2023-11-17 13:35:00,183.23,183.24,183.14,183.18,14195.0,180.9709,180.9808,180.882,180.9215,14195.0
2023-11-17 13:40:00,183.19,183.2,183.11,183.12,14058.0,180.9314,180.9413,180.8524,180.8622,14058.0
2023-11-17 13:45:00,183.11,183.12,183.04,183.04,35481.0,180.8524,180.8622,180.7832,180.7832,35481.0
2023-11-17 13:50:00,183.03,183.03,182.93,183.02,20199.0,180.7734,180.7734,180.6746,180.7635,20199.0
2023-11-17 13:55:00,183.0,183.14,183.0,183.12,19187.0,180.7437,180.882,180.7437,180.8622,19187.0
2023-11-17 14:00:00,183.13,183.36,183.13,183.35,30967.0,180.8721,181.0993,180.8721,181.0894,30967.0
2023-11-17 14:05:00,183.35,183.49,183.32,183.49,28230.0,181.0894,181.2277,181.0598,181.2277,28230.0
2023-11-17 14:10:00,183.49,183.5,183.36,183.37,25002.0,181.2277,181.2376,181.0993,181.1092,25002.0
2023-11-17 14:15:00,183.38,183.49,183.37,183.41,37183.0,181.119,181.2277,181.1092,181.1487,37183.0
2023-11-17 14:20:00,183.41,183.42,183.25,183.27,18385.0,181.1487,181.1585,180.9906,181.0104,18385.0
2023-11-17 14:25:00,183.28,183.32,183.21,183.24,17072.0,181.0203,181.0598,180.9511,180.9808,17072.0
2023-11-17 14:30:00,183.25,183.28,183.21,183.27,19477.0,180.9906,181.0203,180.9511,181.0104,19477.0
2023-11-17 14:35:00,183.27,183.35,183.17,183.2,32671.0,181.0104,181.0894,180.9116,180.9413,32671.0
2023-11-17 14:40:00,183.19,183.22,183.11,183.22,37180.0,180.9314,180.961,180.8524,180.961,37180.0
2023-11-17 14:45:00,183.21,183.25,183.09,183.12,41216.0,180.9511,180.9906,180.8326,180.8622,41216.0
2023-11-17 14:50:00,183.12,183.15,183.09,183.14,25960.0,180.8622,180.8919,180.8326,180.882,25960.0
2023-11-17 14:55:00,183.14,183.28,183.14,183.27,25754.0,180.882,181.0203,180.882,181.0104,25754.0
2023-11-17 15:00:00,183.29,183.31,183.17,183.2,24076.0,181.0301,181.0499,180.9116,180.9413,24076.0
2023-11-17 15:05:00,183.21,183.26,183.17,183.24,28158.0,180.9511,181.0005,180.9116,180.9808,28158.0
2023-11-17 15:10:00,183.25,183.31,183.16,183.29,32883.0,180.9906,181.0499,180.9018,181.0301,32883.0
2023-11-17 15:15:00,183.27,183.3,183.22,183.26,39028.0,181.0104,181.04,180.961,181.0005,39028.0
2023-11-17 15:20:00,183.25,183.37,183.24,183.37,38580.0,180.9906,181.1092,180.9808,181.1092,38580.0
2023-11-17 15:25:00,183.37,183.47,183.12,183.15,125489.0,181.1092,181.2079,180.8622,180.8919,125489.0
2023-11-17 15:30:00,183.14,183.16,182.47,182.61,243326.0,180.882,180.9018,180.2203,180.3585,243326.0
2023-11-17 15:35:00,182.62,182.8,182.48,182.5,150139.0,180.3684,180.5462,180.2301,180.2499,150139.0
2023-11-17 15:40:00,182.5,182.64,182.4,182.51,120638.0,180.2499,180.3882,180.1511,180.2598,120638.0
2023-11-17 15:45:00,182.51,182.58,182.38,182.45,134085.0,180.2598,180.3289,180.1314,180.2005,134085.0
2023-11-17 15:50:00,182.45,182.77,182.44,182.77,249187.0,180.2005,180.5166,180.1906,180.5166,249187.0
2023-11-17 15:55:00,182.76,182.89,182.74,182.81,540242.0,180.5067,180.6351,180.4869,180.5561,540242.0
2023-11-20 09:30:00,183.04,184.12,183.01,184.12,190232.0,180.7832,181.8499,180.7536,181.8499,190232.0
2023-11-20 09:35:00,184.14,184.42,184.11,184.13,101194.0,181.8697,182.1462,181.84,181.8598,101194.0
2023-11-20 09:40:00,184.12,184.17,183.93,184.01,75696.0,181.8499,181.8993,181.6623,181.7413,75696.0
2023-11-20 09:45:00,183.97,184.08,183.79,183.93,124659.0,181.7018,181.8104,181.524,181.6623,124659.0
2023-11-20 09:50:00,183.96,184.38,183.96,184.17,97048.0,181.6919,182.1067,181.6919,181.8993,97048.0
2023-11-20 09:55:00,184.16,184.36,184.13,184.35,64037.0,181.8894,182.087,181.8598,182.0771,64037.0
2023-11-20 10:00:00,184.36,184.44,184.24,184.33,68544.0,182.087,182.166,181.9684,182.0573,68544.0
2023-11-20 10:05:00,184.32,184.39,184.13,184.15,86161.0,182.0474,182.1166,181.8598,181.8795,86161.0
2023-11-20 10:10:00,184.13,184.33,183.82,183.89,84869.0,181.8598,182.0573,181.5536,181.6227,84869.0
2023-11-20 10:15:00,183.9,184.01,183.84,183.91,46745.0,181.6326,181.7413,181.5734,181.6425,46745.0
2023-11-20 10:20:00,183.91,183.95,183.58,183.66,70339.0,181.6425,181.682,181.3166,181.3956,70339.0
2023-11-20 10:25:00,183.66,183.87,183.62,183.86,46493.0,181.3956,181.603,181.3561,181.5931,46493.0
2023-11-20 10:30:00,183.86,183.95,183.71,183.84,43195.0,181.5931,181.682,181.445,181.5734,43195.0
2023-11-20 10:35:00,183.88,183.94,183.7,183.79,65290.0,181.6129,181.6721,181.4351,181.524,65290.0
2023-11-20 10:40:00,183.78,183.97,183.75,183.88,44457.0,181.5141,181.7018,181.4845,181.6129,44457.0
2023-11-20 10:45:00,183.89,183.97,183.8,183.94,66141.0,181.6227,181.7018,181.5339,181.6721,66141.0
2023-11-20 10:50:00,183.93,184.11,183.85,184.05,39124.0,181.6623,181.84,181.5832,181.7808,39124.0
2023-11-20 10:55:00,184.05,184.32,184.05,184.32,57798.0,181.7808,182.0474,181.7808,182.0474,57798.0
2023-11-20 11:00:00,184.33,184.45,184.27,184.45,62559.0,182.0573,182.1758,181.9981,182.1758,62559.0
2023-11-20 11:05:00,184.44,184.46,184.35,184.37,35100.0,182.166,182.1857,182.0771,182.0968,35100.0
2023-11-20 11:10:00,184.36,184.4,184.3,184.33,68060.0,182.087,182.1265,182.0277,182.0573,68060.0
2023-11-20 11:15:00,184.34,184.45,184.29,184.4,30186.0,182.0672,182.1758,182.0178,182.1265,30186.0
2023-11-20 11:20:00,184.4,184.49,184.37,184.47,40264.0,182.1265,182.2154,182.0968,182.1956,40264.0
2023-11-20 11:25:00,184.46,184.49,184.34,184.41,40108.0,182.1857,182.2154,182.0672,182.1363,40108.0
2023-11-20 11:30:00,184.44,184.53,184.42,184.5,24904.0,182.166,182.2549,182.1462,182.2252,24904.0
2023-11-20 11:35:00,184.51,184.63,184.47,184.61,32312.0,182.2351,182.3536,182.1956,182.3339,32312.0
2023-11-20 11:40:00,184.62,184.66,184.58,184.59,35212.0,182.3437,182.3833,182.3042,182.3141,35212.0
2023-11-20 11:45:00,184.59,184.59,184.35,184.42,20770.0,182.3141,182.3141,182.0771,182.1462,20770.0
2023-11-20 11:50:00,184.44,184.54,184.4,184.44,26567.0,182.166,182.2647,182.1265,182.166,26567.0
2023-11-20 11:55:00,184.43,184.58,184.43,184.55,22483.0,182.1561,182.3042,182.1561,182.2746,22483.0
2023-11-20 12:00:00,184.54,184.58,184.44,184.57,26243.0,182.2647,182.3042,182.166,182.2944,26243.0
2023-11-20 12:05:00,184.56,184.64,184.52,184.62,40764.0,182.2845,182.3635,182.245,182.3437,40764.0
2023-11-20 12:10:00,184.63,184.81,184.63,184.78,32991.0,182.3536,182.5314,182.3536,182.5018,32991.0
2023-11-20 12:15:00,184.78,184.82,184.65,184.68,43754.0,182.5018,182.5413,182.3734,182.403,43754.0
2023-11-20 12:20:00,184.68,184.69,184.6,184.67,31062.0,182.403,182.4129,182.324,182.3931,31062.0
2023-11-20 12:25:00,184.65,184.73,184.64,184.64,21833.0,182.3734,182.4524,182.3635,182.3635,21833.0
2023-11-20 12:30:00,184.65,184.75,184.57,184.72,25097.0,182.3734,182.4721,182.2944,182.4425,25097.0
2023-11-20 12:35:00,184.72,184.79,184.69,184.74,34514.0,182.4425,182.5117,182.4129,182.4623,34514.0
2023-11-20 12:40:00,184.74,184.77,184.69,184.73,19233.0,182.4623,182.4919,182.4129,182.4524,19233.0
2023-11-20 12:45:00,184.73,184.74,184.64,184.71,19090.0,182.4524,182.4623,182.3635,182.4326,19090.0
2023-11-20 12:50:00,184.72,184.73,184.65,184.69,18504.0,182.4425,182.4524,182.3734,182.4129,18504.0
2023-11-20 12:55:00,184.69,184.75,184.62,184.63,17706.0,182.4129,182.4721,182.3437,182.3536,17706.0
2023-11-20 13:00:00,184.66,185.08,184.6,185.07,93298.0,182.3833,182.7981,182.324,182.7882,93298.0
2023-11-20 13:05:00,185.07,185.27,185.02,185.25,61210.0,182.7882,182.9857,182.7388,182.966,61210.0
2023-11-20 13:10:00,185.24,185.34,185.2,185.23,42569.0,182.9561,183.0549,182.9166,182.9462,42569.0
2023-11-20 13:15:00,185.23,185.26,185.14,185.18,27632.0,182.9462,182.9759,182.8573,182.8968,27632.0
2023-11-20 13:20:00,185.19,185.33,185.16,185.29,46568.0,182.9067,183.045,182.8771,183.0055,46568.0
2023-11-20 13:25:00,185.3,185.43,185.29,185.4,34759.0,183.0154,183.1438,183.0055,183.1141,34759.0
2023-11-20 13:30:00,185.39,185.43,185.35,185.41,19562.0,183.1043,183.1438,183.0647,183.124,19562.0
2023-11-20 13:35:00,185.41,185.42,185.27,185.29,26346.0,183.124,183.1339,182.9857,183.0055,26346.0
2023-11-20 13:40:00,185.3,185.37,185.28,185.36,24089.0,183.0154,183.0845,182.9956,183.0746,24089.0
2023-11-20 13:45:00,185.34,185.4,185.29,185.4,22445.0,183.0549,183.1141,183.0055,183.1141,22445.0
2023-11-20 13:50:00,185.39,185.41,185.31,185.34,26465.0,183.1043,183.124,183.0252,183.0549,26465.0
2023-11-20 13:55:00,185.33,185.43,185.32,185.37,22313.0,183.045,183.1438,183.0351,183.0845,22313.0
2023-11-20 14:00:00,185.37,185.45,185.35,185.42,35110.0,183.0845,183.1635,183.0647,183.1339,35110.0
2023-11-20 14:05:00,185.41,185.51,185.4,185.41,22218.0,183.124,183.2228,183.1141,183.124,22218.0
2023-11-20 14:10:00,185.41,185.42,185.18,185.24,20154.0,183.124,183.1339,182.8968,182.9561,20154.0
2023-11-20 14:15:00,185.23,185.38,185.21,185.29,50852.0,182.9462,183.0944,182.9265,183.0055,50852.0
2023-11-20 14:20:00,185.3,185.38,185.28,185.37,23991.0,183.0154,183.0944,182.9956,183.0845,23991.0
2023-11-20 14:25:00,185.38,185.44,185.36,185.38,33857.0,183.0944,183.1536,183.0746,183.0944,33857.0
2023-11-20 14:30:00,185.39,185.46,185.37,185.43,38574.0,183.1043,183.1734,183.0845,183.1438,38574.0
2023-11-20 14:35:00,185.44,185.53,185.44,185.53,41343.0,183.1536,183.2425,183.1536,183.2425,41343.0
2023-11-20 14:40:00,185.53,185.62,185.5,185.58,43889.0,183.2425,183.3314,183.2129,183.2919,43889.0
2023-11-20 14:45:00,185.58,185.72,185.58,185.64,36648.0,183.2919,183.4302,183.2919,183.3512,36648.0
2023-11-20 14:50:00,185.64,185.71,185.63,185.64,42160.0,183.3512,183.4203,183.3413,183.3512,42160.0
2023-11-20 14:55:00,185.64,185.71,185.63,185.67,58429.0,183.3512,183.4203,183.3413,183.3808,58429.0
2023-11-20 15:00:00,185.66,185.75,185.6,185.74,60003.0,183.3709,183.4598,183.3117,183.4499,60003.0
2023-11-20 15:05:00,185.74,185.84,185.7,185.84,60092.0,183.4499,183.5487,183.4104,183.5487,60092.0
2023-11-20 15:10:00,185.83,185.93,185.81,185.9,62568.0,183.5388,183.6376,183.5191,183.608,62568.0
2023-11-20 15:15:00,185.9,185.9,185.78,185.84,50476.0,183.608,183.608,183.4894,183.5487,50476.0
2023-11-20 15:20:00,185.85,185.85,185.66,185.67,45957.0,183.5586,183.5586,183.3709,183.3808,45957.0
2023-11-20 15:25:00,185.66,185.79,185.65,185.76,46543.0,183.3709,183.4993,183.3611,183.4697,46543.0
2023-11-20 15:30:00,185.75,185.77,185.65,185.71,76341.0,183.4598,183.4796,183.3611,183.4203,76341.0
2023-11-20 15:35:00,185.71,185.76,185.69,185.72,51554.0,183.4203,183.4697,183.4006,183.4302,51554.0
2023-11-20 15:40:00,185.72,185.76,185.7,185.72,73481.0,183.4302,183.4697,183.4104,183.4302,73481.0
2023-11-20 15:45:00,185.72,185.73,185.6,185.61,120276.0,183.4302,183.4401,183.3117,183.3215,120276.0
2023-11-20 15:50:00,185.61,185.61,185.4,185.4,132165.0,183.3215,183.3215,183.1141,183.1141,132165.0
2023-11-20 15:55:00,185.39,185.52,185.34,185.5,299445.0,183.1043,183.2327,183.0549,183.2129,299445.0
2023-11-21 09:30:00,184.61,184.7,184.26,184.62,208120.0,182.3339,182.4228,181.9882,182.3437,208120.0
2023-11-21 09:35:00,184.66,184.9,184.58,184.72,102559.0,182.3833,182.6203,182.3042,182.4425,102559.0
2023-11-21 09:40:00,184.71,184.84,184.6,184.66,112842.0,182.4326,182.561,182.324,182.3833,112842.0
2023-11-21 09:45:00,184.66,184.68,184.29,184.39,109560.0,182.3833,182.403,182.0178,182.1166,109560.0
2023-11-21 09:50:00,184.37,184.62,184.31,184.58,67269.0,182.0968,182.3437,182.0376,182.3042,67269.0
2023-11-21 09:55:00,184.56,184.56,184.26,184.29,103331.0,182.2845,182.2845,181.9882,182.0178,103331.0
2023-11-21 10:00:00,184.3,184.45,184.15,184.3,92938.0,182.0277,182.1758,181.8795,182.0277,92938.0
2023-11-21 10:05:00,184.28,184.43,184.28,184.31,60424.0,182.0079,182.1561,182.0079,182.0376,60424.0
2023-11-21 10:10:00,184.33,184.33,184.16,184.18,65006.0,182.0573,182.0573,181.8894,181.9092,65006.0
2023-11-21 10:15:00,184.18,184.31,184.05,184.28,73595.0,181.9092,182.0376,181.7808,182.0079,73595.0
2023-11-21 10:20:00,184.26,184.28,183.75,183.76,102874.0,181.9882,182.0079,181.4845,181.4944,102874.0
2023-11-21 10:25:00,183.77,183.84,183.41,183.46,85043.0,181.5042,181.5734,181.1487,181.1981,85043.0
2023-11-21 10:30:00,183.47,183.51,183.34,183.37,50207.0,181.2079,181.2474,181.0795,181.1092,50207.0
2023-11-21 10:35:00,183.37,183.57,183.3,183.33,85807.0,181.1092,181.3067,181.04,181.0697,85807.0
2023-11-21 10:40:00,183.31,183.63,183.3,183.55,60823.0,181.0499,181.366,181.04,181.2869,60823.0
2023-11-21 10:45:00,183.55,183.66,183.48,183.63,70762.0,181.2869,181.3956,181.2178,181.366,70762.0
2023-11-21 10:50:00,183.63,183.63,183.46,183.48,59443.0,181.366,181.366,181.1981,181.2178,59443.0
2023-11-21 10:55:00,183.48,183.59,183.37,183.52,83079.0,181.2178,181.3264,181.1092,181.2573,83079.0
2023-11-21 11:00:00,183.53,183.57,183.43,183.51,77678.0,181.2672,181.3067,181.1684,181.2474,77678.0
2023-11-21 11:05:00,183.5,183.55,183.3,183.43,43010.0,181.2376,181.2869,181.04,181.1684,43010.0
2023-11-21 11:10:00,183.42,183.46,183.28,183.41,40207.0,181.1585,181.1981,181.0203,181.1487,40207.0
2023-11-21 11:15:00,183.42,183.56,183.36,183.45,39606.0,181.1585,181.2968,181.0993,181.1882,39606.0
2023-11-21 11:20:00,183.44,183.59,183.42,183.56,31240.0,181.1783,181.3264,181.1585,181.2968,31240.0
2023-11-21 11:25:00,183.57,183.61,183.45,183.54,33907.0,181.3067,181.3462,181.1882,181.2771,33907.0
2023-11-21 11:30:00,183.55,183.58,183.42,183.5,37156.0,181.2869,181.3166,181.1585,181.2376,37156.0
2023-11-21 11:35:00,183.48,183.53,183.43,183.43,36740.0,181.2178,181.2672,181.1684,181.1684,36740.0
2023-11-21 11:40:00,183.42,183.44,183.28,183.38,39354.0,181.1585,181.1783,181.0203,181.119,39354.0
2023-11-21 11:45:00,183.39,183.56,183.38,183.56,26361.0,181.1289,181.2968,181.119,181.2968,26361.0
2023-11-21 11:50:00,183.55,183.67,183.52,183.61,30280.0,181.2869,181.4055,181.2573,181.3462,30280.0
2023-11-21 11:55:00,183.61,183.65,183.52,183.64,33711.0,181.3462,181.3857,181.2573,181.3758,33711.0
2023-11-21 12:00:00,183.64,183.65,183.5,183.55,40574.0,181.3758,181.3857,181.2376,181.2869,40574.0
2023-11-21 12:05:00,183.56,183.62,183.51,183.61,31123.0,181.2968,181.3561,181.2474,181.3462,31123.0
2023-11-21 12:10:00,183.61,183.66,183.57,183.65,26180.0,181.3462,181.3956,181.3067,181.3857,26180.0
2023-11-21 12:15:00,183.66,183.72,183.63,183.68,33142.0,181.3956,181.4548,181.366,181.4153,33142.0
2023-11-21 12:20:00,183.68,183.79,183.63,183.79,53685.0,181.4153,181.524,181.366,181.524,53685.0
2023-11-21 12:25:00,183.79,183.85,183.75,183.81,33587.0,181.524,181.5832,181.4845,181.5437,33587.0
2023-11-21 12:30:00,183.82,183.87,183.75,183.77,26043.0,181.5536,181.603,181.4845,181.5042,26043.0
2023-11-21 12:35:00,183.76,183.83,183.7,183.81,139896.0,181.4944,181.5635,181.4351,181.5437,139896.0
2023-11-21 12:40:00,183.82,183.88,183.72,183.73,27220.0,181.5536,181.6129,181.4548,181.4647,27220.0
2023-11-21 12:45:00,183.73,183.86,183.73,183.84,30978.0,181.4647,181.5931,181.4647,181.5734,30978.0
2023-11-21 12:50:00,183.84,183.87,183.77,183.85,23939.0,181.5734,181.603,181.5042,181.5832,23939.0
2023-11-21 12:55:00,183.85,183.89,183.81,183.86,26890.0,181.5832,181.6227,181.5437,181.5931,26890.0
2023-11-21 13:00:00,183.86,183.86,183.47,183.5,35438.0,181.5931,181.5931,181.2079,181.2376,35438.0
2023-11-21 13:05:00,183.5,183.69,183.47,183.68,33205.0,181.2376,181.4252,181.2079,181.4153,33205.0
2023-11-21 13:10:00,183.67,183.68,183.43,183.45,27560.0,181.4055,181.4153,181.1684,181.1882,27560.0
2023-11-21 13:15:00,183.45,183.51,183.41,183.44,38885.0,181.1882,181.2474,181.1487,181.1783,38885.0
2023-11-21 13:20:00,183.43,183.45,183.28,183.28,48408.0,181.1684,181.1882,181.0203,181.0203,48408.0
2023-11-21 13:25:00,183.29,183.47,183.27,183.44,37530.0,181.0301,181.2079,181.0104,181.1783,37530.0
2023-11-21 13:30:00,183.44,183.57,183.37,183.57,35732.0,181.1783,181.3067,181.1092,181.3067,35732.0
2023-11-21 13:35:00,183.56,183.62,183.47,183.61,37245.0,181.2968,181.3561,181.2079,181.3462,37245.0
2023-11-21 13:40:00,183.61,183.64,183.57,183.58,38446.0,181.3462,181.3758,181.3067,181.3166,38446.0
2023-11-21 13:45:00,183.59,183.64,183.56,183.64,31863.0,181.3264,181.3758,181.2968,181.3758,31863.0
2023-11-21 13:50:00,183.63,183.78,183.62,183.72,48960.0,181.366,181.5141,181.3561,181.4548,48960.0
2023-11-21 13:55:00,183.72,183.76,183.62,183.65,36581.0,181.4548,181.4944,181.3561,181.3857,36581.0
2023-11-21 14:00:00,183.65,183.78,183.51,183.7,116592.0,181.3857,181.5141,181.2474,181.4351,116592.0
2023-11-21 14:05:00,183.7,183.7,183.44,183.52,62329.0,181.4351,181.4351,181.1783,181.2573,62329.0
2023-11-21 14:10:00,183.51,183.75,183.46,183.74,67426.0,181.2474,181.4845,181.1981,181.4746,67426.0
2023-11-21 14:15:00,183.74,183.85,183.61,183.68,49813.0,181.4746,181.5832,181.3462,181.4153,49813.0
2023-11-21 14:20:00,183.68,183.7,183.6,183.68,22453.0,181.4153,181.4351,181.3363,181.4153,22453.0
2023-11-21 14:25:00,183.67,183.72,183.61,183.67,31698.0,181.4055,181.4548,181.3462,181.4055,31698.0
2023-11-21 14:30:00,183.65,183.7,183.58,183.7,33865.0,181.3857,181.4351,181.3166,181.4351,33865.0
2023-11-21 14:35:00,183.69,183.74,183.66,183.71,35259.0,181.4252,181.4746,181.3956,181.445,35259.0
2023-11-21 14:40:00,183.71,183.78,183.69,183.78,39171.0,181.445,181.5141,181.4252,181.5141,39171.0
2023-11-21 14:45:00,183.78,183.9,183.78,183.85,30104.0,181.5141,181.6326,181.5141,181.5832,30104.0
2023-11-21 14:50:00,183.85,183.85,183.68,183.77,49759.0,181.5832,181.5832,181.4153,181.5042,49759.0
2023-11-21 14:55:00,183.78,183.88,183.73,183.88,58375.0,181.5141,181.6129,181.4647,181.6129,58375.0
2023-11-21 15:00:00,183.86,184.03,183.85,183.89,72131.0,181.5931,181.761,181.5832,181.6227,72131.0
2023-11-21 15:05:00,183.88,183.95,183.79,183.8,38093.0,181.6129,181.682,181.524,181.5339,38093.0
2023-11-21 15:10:00,183.8,183.9,183.8,183.83,43110.0,181.5339,181.6326,181.5339,181.5635,43110.0
2023-11-21 15:15:00,183.83,183.91,183.83,183.86,40675.0,181.5635,181.6425,181.5635,181.5931,40675.0
2023-11-21 15:20:00,183.86,183.96,183.86,183.89,55835.0,181.5931,181.6919,181.5931,181.6227,55835.0
2023-11-21 15:25:00,183.89,183.98,183.83,183.94,64987.0,181.6227,181.7116,181.5635,181.6721,64987.0
2023-11-21 15:30:00,183.94,183.97,183.75,183.77,81384.0,181.6721,181.7018,181.4845,181.5042,81384.0
2023-11-21 15:35:00,183.77,183.79,183.67,183.79,54279.0,181.5042,181.524,181.4055,181.524,54279.0
2023-11-21 15:40:00,183.78,183.8,183.73,183.75,79767.0,181.5141,181.5339,181.4647,181.4845,79767.0
2023-11-21 15:45:00,183.76,183.83,183.72,183.82,100355.0,181.4944,181.5635,181.4548,181.5536,100355.0
2023-11-21 15:50:00,183.82,183.96,183.8,183.89,189680.0,181.5536,181.6919,181.5339,181.6227,189680.0
2023-11-21 15:55:00,183.9,183.97,183.78,183.93,329316.0,181.6326,181.7018,181.5141,181.6623,329316.0
2023-11-22 09:30:00,185.24,186.12,185.05,186.07,197328.0,182.9561,183.8253,182.7684,183.7759,197328.0
2023-11-22 09:35:00,186.06,186.35,185.95,185.95,211909.0,183.766,184.0524,183.6574,183.6574,211909.0
2023-11-22 09:40:00,185.95,186.1,185.81,185.9,92894.0,183.6574,183.8055,183.5191,183.608,92894.0
2023-11-22 09:45:00,185.9,185.94,185.66,185.75,79737.0,183.608,183.6475,183.3709,183.4598,79737.0
2023-11-22 09:50:00,185.78,185.84,184.85,184.92,152140.0,183.4894,183.5487,182.5709,182.6401,152140.0
2023-11-22 09:55:00,184.92,185.1,184.68,185.03,88573.0,182.6401,182.8178,182.403,182.7487,88573.0
2023-11-22 10:00:00,185.02,185.1,184.38,184.4,115588.0,182.7388,182.8178,182.1067,182.1265,115588.0
2023-11-22 10:05:00,184.37,184.61,184.36,184.36,93065.0,182.0968,182.3339,182.087,182.087,93065.0
2023-11-22 10:10:00,184.36,184.73,184.36,184.56,77504.0,182.087,182.4524,182.087,182.2845,77504.0
2023-11-22 10:15:00,184.58,184.59,184.27,184.51,63826.0,182.3042,182.3141,181.9981,182.2351,63826.0
2023-11-22 10:20:00,184.53,185.03,184.46,185.02,62612.0,182.2549,182.7487,182.1857,182.7388,62612.0
2023-11-22 10:25:00,185.02,185.11,184.74,184.98,57640.0,182.7388,182.8277,182.4623,182.6993,57640.0
2023-11-22 10:30:00,184.99,185.27,184.97,185.25,51354.0,182.7092,182.9857,182.6894,182.966,51354.0
2023-11-22 10:35:00,185.26,185.43,185.19,185.2,75576.0,182.9759,183.1438,182.9067,182.9166,75576.0
2023-11-22 10:40:00,185.19,185.38,185.12,185.24,98806.0,182.9067,183.0944,182.8376,182.9561,98806.0
2023-11-22 10:45:00,185.26,185.3,185.09,185.09,26205.0,182.9759,183.0154,182.808,182.808,26205.0
2023-11-22 10:50:00,185.1,185.2,184.65,184.75,46660.0,182.8178,182.9166,182.3734,182.4721,46660.0
2023-11-22 10:55:00,184.74,184.91,184.73,184.85,69707.0,182.4623,182.6302,182.4524,182.5709,69707.0
2023-11-22 11:00:00,184.86,185.16,184.78,185.15,40630.0,182.5808,182.8771,182.5018,182.8672,40630.0
2023-11-22 11:05:00,185.16,185.18,184.96,184.97,21950.0,182.8771,182.8968,182.6796,182.6894,21950.0
2023-11-22 11:10:00,184.96,185.2,184.93,185.12,33410.0,182.6796,182.9166,182.6499,182.8376,33410.0
2023-11-22 11:15:00,185.11,185.11,184.86,184.9,41697.0,182.8277,182.8277,182.5808,182.6203,41697.0
2023-11-22 11:20:00,184.89,185.08,184.85,185.06,31050.0,182.6104,182.7981,182.5709,182.7783,31050.0
2023-11-22 11:25:00,185.05,185.09,184.95,185.09,21247.0,182.7684,182.808,182.6697,182.808,21247.0
2023-11-22 11:30:00,185.11,185.25,185.11,185.17,15066.0,182.8277,182.966,182.8277,182.887,15066.0
2023-11-22 11:35:00,185.15,185.19,185.09,185.13,16008.0,182.8672,182.9067,182.808,182.8475,16008.0
2023-11-22 11:40:00,185.14,185.27,185.11,185.24,39340.0,182.8573,182.9857,182.8277,182.9561,39340.0
2023-11-22 11:45:00,185.25,185.29,185.21,185.24,14235.0,182.966,183.0055,182.9265,182.9561,14235.0
2023-11-22 11:50:00,185.24,185.25,185.13,185.14,16099.0,182.9561,182.966,182.8475,182.8573,16099.0
2023-11-22 11:55:00,185.12,185.3,185.09,185.29,18682.0,182.8376,183.0154,182.808,183.0055,18682.0
2023-11-22 12:00:00,185.29,185.36,185.24,185.32,27214.0,183.0055,183.0746,182.9561,183.0351,27214.0
2023-11-22 12:05:00,185.32,185.49,185.31,185.49,45278.0,183.0351,183.203,183.0252,183.203,45278.0
2023-11-22 12:10:00,185.48,185.51,185.23,185.24,41729.0,183.1931,183.2228,182.9462,182.9561,41729.0
2023-11-22 12:15:00,185.25,185.43,185.21,185.42,19278.0,182.966,183.1438,182.9265,183.1339,19278.0
2023-11-22 12:20:00,185.42,185.48,185.35,185.48,18534.0,183.1339,183.1931,183.0647,183.1931,18534.0
2023-11-22 12:25:00,185.46,185.55,185.44,185.49,21082.0,183.1734,183.2623,183.1536,183.203,21082.0
2023-11-22 12:30:00,185.48,185.51,185.25,185.36,50711.0,183.1931,183.2228,182.966,183.0746,50711.0
2023-11-22 12:35:00,185.36,185.41,185.31,185.4,22387.0,183.0746,183.124,183.0252,183.1141,22387.0
2023-11-22 12:40:00,185.39,185.39,185.13,185.19,21239.0,183.1043,183.1043,182.8475,182.9067,21239.0
2023-11-22 12:45:00,185.18,185.22,185.1,185.14,33197.0,182.8968,182.9364,182.8178,182.8573,33197.0
2023-11-22 12:50:00,185.14,185.29,185.12,185.24,38951.0,182.8573,183.0055,182.8376,182.9561,38951.0
2023-11-22 12:55:00,185.24,185.32,185.13,185.29,27181.0,182.9561,183.0351,182.8475,183.0055,27181.0
2023-11-22 13:00:00,185.29,185.35,185.26,185.26,30171.0,183.0055,183.0647,182.9759,182.9759,30171.0
2023-11-22 13:05:00,185.28,185.46,185.26,185.42,26629.0,182.9956,183.1734,182.9759,183.1339,26629.0
2023-11-22 13:10:00,185.42,185.57,185.38,185.55,22989.0,183.1339,183.282,183.0944,183.2623,22989.0
2023-11-22 13:15:00,185.56,185.56,185.35,185.36,24272.0,183.2722,183.2722,183.0647,183.0746,24272.0
2023-11-22 13:20:00,185.38,185.56,185.38,185.5,31080.0,183.0944,183.2722,183.0944,183.2129,31080.0
2023-11-22 13:25:00,185.51,185.58,185.5,185.58,41792.0,183.2228,183.2919,183.2129,183.2919,41792.0
2023-11-22 13:30:00,185.58,185.62,185.5,185.58,27109.0,183.2919,183.3314,183.2129,183.2919,27109.0
2023-11-22 13:35:00,185.59,185.6,185.51,185.53,12923.0,183.3018,183.3117,183.2228,183.2425,12923.0
2023-11-22 13:40:00,185.54,185.54,185.39,185.4,21332.0,183.2524,183.2524,183.1043,183.1141,21332.0
2023-11-22 13:45:00,185.41,185.45,185.36,185.41,14671.0,183.124,183.1635,183.0746,183.124,14671.0
2023-11-22 13:50:00,185.42,185.46,185.39,185.41,20973.0,183.1339,183.1734,183.1043,183.124,20973.0
2023-11-22 13:55:00,185.4,185.48,185.35,185.41,55912.0,183.1141,183.1931,183.0647,183.124,55912.0
2023-11-22 14:00:00,185.4,185.5,185.4,185.42,23121.0,183.1141,183.2129,183.1141,183.1339,23121.0
2023-11-22 14:05:00,185.43,185.48,185.42,185.44,15048.0,183.1438,183.1931,183.1339,183.1536,15048.0
2023-11-22 14:10:00,185.46,185.47,185.27,185.29,21667.0,183.1734,183.1833,182.9857,183.0055,21667.0
2023-11-22 14:15:00,185.29,185.43,185.26,185.38,19312.0,183.0055,183.1438,182.9759,183.0944,19312.0
2023-11-22 14:20:00,185.39,185.4,185.26,185.26,14397.0,183.1043,183.1141,182.9759,182.9759,14397.0
2023-11-22 14:25:00,185.29,185.35,185.27,185.32,19579.0,183.0055,183.0647,182.9857,183.0351,19579.0
2023-11-22 14:30:00,185.31,185.31,184.98,184.99,55242.0,183.0252,183.0252,182.6993,182.7092,55242.0
2023-11-22 14:35:00,184.99,185.03,184.43,184.44,43462.0,182.7092,182.7487,182.1561,182.166,43462.0
2023-11-22 14:40:00,184.44,184.74,184.37,184.74,28805.0,182.166,182.4623,182.0968,182.4623,28805.0
2023-11-22 14:45:00,184.74,184.75,184.53,184.62,25580.0,182.4623,182.4721,182.2549,182.3437,25580.0
2023-11-22 14:50:00,184.61,184.84,184.6,184.81,25799.0,182.3339,182.561,182.324,182.5314,25799.0
2023-11-22 14:55:00,184.83,184.96,184.82,184.91,69352.0,182.5512,182.6796,182.5413,182.6302,69352.0
2023-11-22 15:00:00,184.9,184.91,184.79,184.89,46689.0,182.6203,182.6302,182.5117,182.6104,46689.0
2023-11-22 15:05:00,184.9,184.93,184.8,184.85,76134.0,182.6203,182.6499,182.5215,182.5709,76134.0
2023-11-22 15:10:00,184.86,184.94,184.81,184.94,25399.0,182.5808,182.6598,182.5314,182.6598,25399.0
2023-11-22 15:15:00,184.94,184.99,184.9,184.94,26973.0,182.6598,182.7092,182.6203,182.6598,26973.0
2023-11-22 15:20:00,184.94,184.94,184.74,184.83,54205.0,182.6598,182.6598,182.4623,182.5512,54205.0
2023-11-22 15:25:00,184.82,184.9,184.76,184.9,42351.0,182.5413,182.6203,182.482,182.6203,42351.0
2023-11-22 15:30:00,184.91,184.92,184.84,184.89,28085.0,182.6302,182.6401,182.561,182.6104,28085.0
2023-11-22 15:35:00,184.9,184.97,184.88,184.9,49078.0,182.6203,182.6894,182.6005,182.6203,49078.0
2023-11-22 15:40:00,184.91,184.96,184.82,184.83,31736.0,182.6302,182.6796,182.5413,182.5512,31736.0
2023-11-22 15:45:00,184.84,184.91,184.82,184.85,60074.0,182.561,182.6302,182.5413,182.5709,60074.0
2023-11-22 15:50:00,184.85,184.91,184.76,184.78,103171.0,182.5709,182.6302,182.482,182.5018,103171.0
2023-11-22 15:55:00,184.78,184.83,184.71,184.74,332607.0,182.5018,182.5512,182.4326,182.4623,332607.0
2023-11-24 09:30:00,184.46,184.62,184.05,184.52,166216.0,182.1857,182.3437,181.7808,182.245,166216.0
2023-11-24 09:35:00,184.53,184.6,184.15,184.21,93805.0,182.2549,182.324,181.8795,181.9388,93805.0
2023-11-24 09:40:00,184.2,184.26,184.05,184.08,63650.0,181.9289,181.9882,181.7808,181.8104,63650.0
2023-11-24 09:45:00,184.13,184.3,184.11,184.14,48946.0,181.8598,182.0277,181.84,181.8697,48946.0
2023-11-24 09:50:00,184.12,184.31,184.09,184.24,15576.0,181.8499,182.0376,181.8203,181.9684,15576.0
2023-11-24 09:55:00,184.28,184.39,184.22,184.34,14778.0,182.0079,182.1166,181.9487,182.0672,14778.0
2023-11-24 10:00:00,184.37,184.47,184.29,184.35,39699.0,182.0968,182.1956,182.0178,182.0771,39699.0
2023-11-24 10:05:00,184.37,184.38,184.2,184.24,28700.0,182.0968,182.1067,181.9289,181.9684,28700.0
2023-11-24 10:10:00,184.25,184.27,184.02,184.04,12281.0,181.9783,181.9981,181.7511,181.7709,12281.0
2023-11-24 10:15:00,184.04,184.06,183.89,184.05,26893.0,181.7709,181.7907,181.6227,181.7808,26893.0
2023-11-24 10:20:00,184.06,184.16,183.99,184.02,19864.0,181.7907,181.8894,181.7215,181.7511,19864.0
2023-11-24 10:25:00,184.0,184.04,183.89,183.93,87803.0,181.7314,181.7709,181.6227,181.6623,87803.0
2023-11-24 10:30:00,183.92,184.0,183.88,183.89,22941.0,181.6524,181.7314,181.6129,181.6227,22941.0
2023-11-24 10:35:00,183.9,184.03,183.85,184.01,22132.0,181.6326,181.761,181.5832,181.7413,22132.0
2023-11-24 10:40:00,184.0,184.04,183.91,183.92,22388.0,181.7314,181.7709,181.6425,181.6524,22388.0
2023-11-24 10:45:00,183.92,183.96,183.86,183.92,19857.0,181.6524,181.6919,181.5931,181.6524,19857.0
2023-11-24 10:50:00,183.91,183.95,183.71,183.91,40392.0,181.6425,181.682,181.445,181.6425,40392.0
2023-11-24 10:55:00,183.89,183.97,183.81,183.97,31215.0,181.6227,181.7018,181.5437,181.7018,31215.0
2023-11-24 11:00:00,183.97,184.04,183.92,183.93,25193.0,181.7018,181.7709,181.6524,181.6623,25193.0
2023-11-24 11:05:00,183.92,184.05,183.84,184.02,31167.0,181.6524,181.7808,181.5734,181.7511,31167.0
2023-11-24 11:10:00,184.02,184.03,183.94,183.98,18979.0,181.7511,181.761,181.6721,181.7116,18979.0
2023-11-24 11:15:00,183.99,184.04,183.97,184.0,13093.0,181.7215,181.7709,181.7018,181.7314,13093.0
2023-11-24 11:20:00,183.99,184.05,183.98,184.04,14382.0,181.7215,181.7808,181.7116,181.7709,14382.0
2023-11-24 11:25:00,184.05,184.08,183.95,184.04,16802.0,181.7808,181.8104,181.682,181.7709,16802.0
2023-11-24 11:30:00,184.05,184.05,183.89,183.97,21366.0,181.7808,181.7808,181.6227,181.7018,21366.0
2023-11-24 11:35:00,183.98,184.1,183.98,183.99,18046.0,181.7116,181.8302,181.7116,181.7215,18046.0
2023-11-24 11:40:00,184.0,184.12,184.0,184.09,29790.0,181.7314,181.8499,181.7314,181.8203,29790.0
2023-11-24 11:45:00,184.11,184.19,184.1,184.13,10251.0,181.84,181.9191,181.8302,181.8598,10251.0
2023-11-24 11:50:00,184.11,184.22,184.11,184.15,13162.0,181.84,181.9487,181.84,181.8795,13162.0
2023-11-24 11:55:00,184.16,184.2,184.11,184.13,70000.0,181.8894,181.9289,181.84,181.8598,70000.0
2023-11-24 12:00:00,184.16,184.16,184.09,184.13,41167.0,181.8894,181.8894,181.8203,181.8598,41167.0
2023-11-24 12:05:00,184.11,184.18,184.09,184.17,15831.0,181.84,181.9092,181.8203,181.8993,15831.0
2023-11-24 12:10:00,184.16,184.19,184.13,184.17,27264.0,181.8894,181.9191,181.8598,181.8993,27264.0
2023-11-24 12:15:00,184.15,184.23,184.14,184.19,34985.0,181.8795,181.9586,181.8697,181.9191,34985.0
2023-11-24 12:20:00,184.19,184.21,184.06,184.08,10809.0,181.9191,181.9388,181.7907,181.8104,10809.0
2023-11-24 12:25:00,184.09,184.17,184.09,184.12,18524.0,181.8203,181.8993,181.8203,181.8499,18524.0
2023-11-24 12:30:00,184.12,184.18,184.1,184.17,11626.0,181.8499,181.9092,181.8302,181.8993,11626.0
2023-11-24 12:35:00,184.18,184.2,184.13,184.19,17215.0,181.9092,181.9289,181.8598,181.9191,17215.0
2023-11-24 12:40:00,184.2,184.21,184.06,184.06,29012.0,181.9289,181.9388,181.7907,181.7907,29012.0
2023-11-24 12:45:00,184.06,184.18,184.05,184.13,30908.0,181.7907,181.9092,181.7808,181.8598,30908.0
2023-11-24 12:50:00,184.13,184.34,184.11,184.33,56185.0,181.8598,182.0672,181.84,182.0573,56185.0
2023-11-24 12:55:00,184.33,184.42,184.3,184.41,190168.0,182.0573,182.1462,182.0277,182.1363,190168.0
2023-11-27 09:30:00,184.24,184.62,183.92,183.96,138117.0,181.9684,182.3437,181.6524,181.6919,138117.0
2023-11-27 09:35:00,183.97,184.17,183.82,184.16,113107.0,181.7018,181.8993,181.5536,181.8894,113107.0
2023-11-27 09:40:00,184.18,184.37,184.11,184.17,84423.0,181.9092,182.0968,181.84,181.8993,84423.0
2023-11-27 09:45:00,184.18,184.25,183.97,184.02,55504.0,181.9092,181.9783,181.7018,181.7511,55504.0
2023-11-27 09:50:00,184.03,184.05,183.86,184.05,46124.0,181.761,181.7808,181.5931,181.7808,46124.0
2023-11-27 09:55:00,184.05,184.13,183.92,184.13,37285.0,181.7808,181.8598,181.6524,181.8598,37285.0
2023-11-27 10:00:00,184.2,184.35,184.14,184.3,45276.0,181.9289,182.0771,181.8697,182.0277,45276.0
2023-11-27 10:05:00,184.28,184.55,184.22,184.55,52889.0,182.0079,182.2746,181.9487,182.2746,52889.0
2023-11-27 10:10:00,184.55,184.61,184.24,184.32,28545.0,182.2746,182.3339,181.9684,182.0474,28545.0
2023-11-27 10:15:00,184.35,184.36,184.18,184.25,16939.0,182.0771,182.087,181.9092,181.9783,16939.0
2023-11-27 10:20:00,184.29,184.3,184.03,184.08,44016.0,182.0178,182.0277,181.761,181.8104,44016.0
2023-11-27 10:25:00,184.09,184.32,184.09,184.18,39074.0,181.8203,182.0474,181.8203,181.9092,39074.0
2023-11-27 10:30:00,184.19,184.43,184.19,184.42,44136.0,181.9191,182.1561,181.9191,182.1462,44136.0
2023-11-27 10:35:00,184.41,184.52,184.3,184.38,31347.0,182.1363,182.245,182.0277,182.1067,31347.0
2023-11-27 10:40:00,184.37,184.51,184.37,184.47,23362.0,182.0968,182.2351,182.0968,182.1956,23362.0
2023-11-27 10:45:00,184.47,184.58,184.38,184.55,21813.0,182.1956,182.3042,182.1067,182.2746,21813.0
2023-11-27 10:50:00,184.55,184.57,184.44,184.53,37192.0,182.2746,182.2944,182.166,182.2549,37192.0
2023-11-27 10:55:00,184.52,184.64,184.51,184.55,27297.0,182.245,182.3635,182.2351,182.2746,27297.0
2023-11-27 11:00:00,184.54,184.55,184.4,184.43,27148.0,182.2647,182.2746,182.1265,182.1561,27148.0
2023-11-27 11:05:00,184.41,184.46,184.2,184.45,34182.0,182.1363,182.1857,181.9289,182.1758,34182.0
2023-11-27 11:10:00,184.44,184.46,184.29,184.34,17950.0,182.166,182.1857,182.0178,182.0672,17950.0
2023-11-27 11:15:00,184.34,184.38,184.26,184.38,15734.0,182.0672,182.1067,181.9882,182.1067,15734.0
2023-11-27 11:20:00,184.39,184.49,184.35,184.37,25982.0,182.1166,182.2154,182.0771,182.0968,25982.0
2023-11-27 11:25:00,184.37,184.5,184.35,184.5,75518.0,182.0968,182.2252,182.0771,182.2252,75518.0
2023-11-27 11:30:00,184.49,184.52,184.44,184.52,13166.0,182.2154,182.245,182.166,182.245,13166.0
2023-11-27 11:35:00,184.52,184.75,184.51,184.66,38278.0,182.245,182.4721,182.2351,182.3833,38278.0
2023-11-27 11:40:00,184.67,184.78,184.55,184.67,56321.0,182.3931,182.5018,182.2746,182.3931,56321.0
2023-11-27 11:45:00,184.67,184.83,184.66,184.79,22943.0,182.3931,182.5512,182.3833,182.5117,22943.0
2023-11-27 11:50:00,184.79,184.93,184.78,184.92,23918.0,182.5117,182.6499,182.5018,182.6401,23918.0
2023-11-27 11:55:00,184.91,185.09,184.91,184.98,59011.0,182.6302,182.808,182.6302,182.6993,59011.0
2023-11-27 12:00:00,184.99,185.07,184.93,185.07,50421.0,182.7092,182.7882,182.6499,182.7882,50421.0
2023-11-27 12:05:00,185.08,185.18,185.05,185.14,29653.0,182.7981,182.8968,182.7684,182.8573,29653.0
2023-11-27 12:10:00,185.14,185.21,185.09,185.19,43834.0,182.8573,182.9265,182.808,182.9067,43834.0
2023-11-27 12:15:00,185.18,185.18,185.05,185.15,24320.0,182.8968,182.8968,182.7684,182.8672,24320.0
2023-11-27 12:20:00,185.14,185.14,185.04,185.09,17151.0,182.8573,182.8573,182.7586,182.808,17151.0
2023-11-27 12:25:00,185.09,185.19,185.07,185.15,25268.0,182.808,182.9067,182.7882,182.8672,25268.0
2023-11-27 12:30:00,185.15,185.18,185.1,185.12,13853.0,182.8672,182.8968,182.8178,182.8376,13853.0
2023-11-27 12:35:00,185.12,185.14,185.09,185.12,29925.0,182.8376,182.8573,182.808,182.8376,29925.0
2023-11-27 12:40:00,185.13,185.23,185.12,185.21,20440.0,182.8475,182.9462,182.8376,182.9265,20440.0
2023-11-27 12:45:00,185.23,185.24,185.19,185.21,35276.0,182.9462,182.9561,182.9067,182.9265,35276.0
2023-11-27 12:50:00,185.22,185.32,185.18,185.31,245832.0,182.9364,183.0351,182.8968,183.0252,245832.0
2023-11-27 12:55:00,185.31,185.34,185.28,185.3,25038.0,183.0252,183.0549,182.9956,183.0154,25038.0
2023-11-27 13:00:00,185.31,185.43,185.24,185.41,42605.0,183.0252,183.1438,182.9561,183.124,42605.0
2023-11-27 13:05:00,185.4,185.43,185.34,185.35,23134.0,183.1141,183.1438,183.0549,183.0647,23134.0
2023-11-27 13:10:00,185.34,185.46,185.33,185.45,27215.0,183.0549,183.1734,183.045,183.1635,27215.0
2023-11-27 13:15:00,185.46,185.47,185.31,185.31,27851.0,183.1734,183.1833,183.0252,183.0252,27851.0
2023-11-27 13:20:00,185.31,185.32,185.16,185.19,24314.0,183.0252,183.0351,182.8771,182.9067,24314.0
2023-11-27 13:25:00,185.18,185.2,185.12,185.19,16527.0,182.8968,182.9166,182.8376,182.9067,16527.0
2023-11-27 13:30:00,185.18,185.22,185.13,185.16,52089.0,182.8968,182.9364,182.8475,182.8771,52089.0
2023-11-27 13:35:00,185.18,185.21,185.1,185.11,27456.0,182.8968,182.9265,182.8178,182.8277,27456.0
2023-11-27 13:40:00,185.11,185.14,185.03,185.04,24131.0,182.8277,182.8573,182.7487,182.7586,24131.0
2023-11-27 13:45:00,185.04,185.15,185.02,185.06,18966.0,182.7586,182.8672,182.7388,182.7783,18966.0
2023-11-27 13:50:00,185.06,185.11,185.02,185.02,19976.0,182.7783,182.8277,182.7388,182.7388,19976.0
2023-11-27 13:55:00,185.02,185.06,184.96,185.03,23868.0,182.7388,182.7783,182.6796,182.7487,23868.0
2023-11-27 14:00:00,185.06,185.09,184.99,185.0,20523.0,182.7783,182.808,182.7092,182.7191,20523.0
2023-11-27 14:05:00,184.99,185.03,184.93,184.97,35609.0,182.7092,182.7487,182.6499,182.6894,35609.0
2023-11-27 14:10:00,184.98,185.01,184.95,184.98,23714.0,182.6993,182.7289,182.6697,182.6993,23714.0
2023-11-27 14:15:00,184.98,184.98,184.8,184.81,40237.0,182.6993,182.6993,182.5215,182.5314,40237.0
2023-11-27 14:20:00,184.8,184.85,184.78,184.83,22009.0,182.5215,182.5709,182.5018,182.5512,22009.0
2023-11-27 14:25:00,184.84,184.87,184.79,184.86,29365.0,182.561,182.5907,182.5117,182.5808,29365.0
2023-11-27 14:30:00,184.87,184.87,184.77,184.82,22362.0,182.5907,182.5907,182.4919,182.5413,22362.0
2023-11-27 14:35:00,184.83,184.88,184.73,184.73,24439.0,182.5512,182.6005,182.4524,182.4524,24439.0
2023-11-27 14:40:00,184.7,184.72,184.37,184.5,36971.0,182.4228,182.4425,182.0968,182.2252,36971.0
2023-11-27 14:45:00,184.51,184.58,184.45,184.48,25694.0,182.2351,182.3042,182.1758,182.2055,25694.0
2023-11-27 14:50:00,184.49,184.56,184.48,184.56,23629.0,182.2154,182.2845,182.2055,182.2845,23629.0
2023-11-27 14:55:00,184.56,184.71,184.54,184.71,29847.0,182.2845,182.4326,182.2647,182.4326,29847.0
2023-11-27 15:00:00,184.71,184.73,184.64,184.69,38081.0,182.4326,182.4524,182.3635,182.4129,38081.0
2023-11-27 15:05:00,184.69,184.74,184.61,184.66,26030.0,182.4129,182.4623,182.3339,182.3833,26030.0
2023-11-27 15:10:00,184.67,184.67,184.59,184.59,41324.0,182.3931,182.3931,182.3141,182.3141,41324.0
2023-11-27 15:15:00,184.6,184.68,184.58,184.68,28359.0,182.324,182.403,182.3042,182.403,28359.0
2023-11-27 15:20:00,184.68,184.79,184.68,184.76,31842.0,182.403,182.5117,182.403,182.482,31842.0
2023-11-27 15:25:00,184.76,184.79,184.71,184.75,31045.0,182.482,182.5117,182.4326,182.4721,31045.0
2023-11-27 15:30:00,184.76,184.79,184.72,184.76,35668.0,182.482,182.5117,182.4425,182.482,35668.0
2023-11-27 15:35:00,184.75,184.85,184.73,184.82,30832.0,182.4721,182.5709,182.4524,182.5413,30832.0
2023-11-27 15:40:00,184.83,184.85,184.72,184.74,43298.0,182.5512,182.5709,182.4425,182.4623,43298.0
2023-11-27 15:45:00,184.73,184.74,184.53,184.57,60200.0,182.4524,182.4623,182.2549,182.2944,60200.0
2023-11-27 15:50:00,184.58,184.68,184.47,184.5,133492.0,182.3042,182.403,182.1956,182.2252,133492.0
2023-11-27 15:55:00,184.48,184.48,184.33,184.39,337012.0,182.2055,182.2055,182.0573,182.1166,337012.0
2023-11-28 09:30:00,183.78,184.45,183.78,184.28,125548.0,181.5141,182.1758,181.5141,182.0079,125548.0
2023-11-28 09:35:00,184.32,184.35,184.07,184.17,76175.0,182.0474,182.0771,181.8005,181.8993,76175.0
2023-11-28 09:40:00,184.17,184.27,183.99,184.05,69272.0,181.8993,181.9981,181.7215,181.7808,69272.0
2023-11-28 09:45:00,184.04,184.34,184.02,184.24,38717.0,181.7709,182.0672,181.7511,181.9684,38717.0
2023-11-28 09:50:00,184.25,184.28,184.02,184.02,46693.0,181.9783,182.0079,181.7511,181.7511,46693.0
2023-11-28 09:55:00,184.04,184.15,183.99,184.05,32988.0,181.7709,181.8795,181.7215,181.7808,32988.0
2023-11-28 10:00:00,184.03,184.42,184.0,184.31,53930.0,181.761,182.1462,181.7314,182.0376,53930.0
2023-11-28 10:05:00,184.29,184.37,184.13,184.22,31562.0,182.0178,182.0968,181.8598,181.9487,31562.0
2023-11-28 10:10:00,184.23,184.27,184.0,184.25,38810.0,181.9586,181.9981,181.7314,181.9783,38810.0
2023-11-28 10:15:00,184.25,184.34,184.22,184.29,23653.0,181.9783,182.0672,181.9487,182.0178,23653.0
2023-11-28 10:20:00,184.29,184.43,184.24,184.33,60548.0,182.0178,182.1561,181.9684,182.0573,60548.0
2023-11-28 10:25:00,184.33,184.48,184.33,184.35,38712.0,182.0573,182.2055,182.0573,182.0771,38712.0
2023-11-28 10:30:00,184.34,184.46,184.3,184.44,24615.0,182.0672,182.1857,182.0277,182.166,24615.0
2023-11-28 10:35:00,184.44,184.68,184.25,184.67,33756.0,182.166,182.403,181.9783,182.3931,33756.0
2023-11-28 10:40:00,184.69,185.08,184.69,184.99,89585.0,182.4129,182.7981,182.4129,182.7092,89585.0
2023-11-28 10:45:00,185.0,185.01,184.7,184.73,34938.0,182.7191,182.7289,182.4228,182.4524,34938.0
2023-11-28 10:50:00,184.72,184.78,184.63,184.63,24921.0,182.4425,182.5018,182.3536,182.3536,24921.0
2023-11-28 10:55:00,184.62,184.64,184.34,184.58,39175.0,182.3437,182.3635,182.0672,182.3042,39175.0
2023-11-28 11:00:00,184.59,184.69,184.5,184.69,25895.0,182.3141,182.4129,182.2252,182.4129,25895.0
2023-11-28 11:05:00,184.7,184.81,184.64,184.64,17061.0,182.4228,182.5314,182.3635,182.3635,17061.0
2023-11-28 11:10:00,184.65,184.75,184.53,184.75,19696.0,182.3734,182.4721,182.2549,182.4721,19696.0
2023-11-28 11:15:00,184.75,184.77,184.62,184.75,15884.0,182.4721,182.4919,182.3437,182.4721,15884.0
2023-11-28 11:20:00,184.75,184.91,184.7,184.91,47636.0,182.4721,182.6302,182.4228,182.6302,47636.0
2023-11-28 11:25:00,184.9,184.93,184.84,184.92,19472.0,182.6203,182.6499,182.561,182.6401,19472.0
2023-11-28 11:30:00,184.92,185.23,184.9,185.17,46987.0,182.6401,182.9462,182.6203,182.887,46987.0
2023-11-28 11:35:00,185.19,185.24,185.13,185.2,45067.0,182.9067,182.9561,182.8475,182.9166,45067.0
2023-11-28 11:40:00,185.21,185.22,185.09,185.12,43301.0,182.9265,182.9364,182.808,182.8376,43301.0
2023-11-28 11:45:00,185.12,185.14,184.97,185.06,68726.0,182.8376,182.8573,182.6894,182.7783,68726.0
2023-11-28 11:50:00,185.06,185.08,184.94,184.95,36852.0,182.7783,182.7981,182.6598,182.6697,36852.0
2023-11-28 11:55:00,184.95,185.02,184.94,184.98,39216.0,182.6697,182.7388,182.6598,182.6993,39216.0
2023-11-28 12:00:00,184.98,185.05,184.97,184.99,39782.0,182.6993,182.7684,182.6894,182.7092,39782.0
2023-11-28 12:05:00,185.0,185.0,184.82,184.88,74695.0,182.7191,182.7191,182.5413,182.6005,74695.0
2023-11-28 12:10:00,184.87,184.95,184.86,184.92,32485.0,182.5907,182.6697,182.5808,182.6401,32485.0
2023-11-28 12:15:00,184.92,184.99,184.87,184.89,53743.0,182.6401,182.7092,182.5907,182.6104,53743.0
2023-11-28 12:20:00,184.89,184.95,184.86,184.9,36001.0,182.6104,182.6697,182.5808,182.6203,36001.0
2023-11-28 12:25:00,184.9,184.91,184.77,184.79,40602.0,182.6203,182.6302,182.4919,182.5117,40602.0
2023-11-28 12:30:00,184.8,184.8,184.53,184.61,68808.0,182.5215,182.5215,182.2549,182.3339,68808.0
2023-11-28 12:35:00,184.63,184.71,184.6,184.64,42244.0,182.3536,182.4326,182.324,182.3635,42244.0
2023-11-28 12:40:00,184.64,184.65,184.5,184.52,24802.0,182.3635,182.3734,182.2252,182.245,24802.0
2023-11-28 12:45:00,184.53,184.57,184.44,184.46,33222.0,182.2549,182.2944,182.166,182.1857,33222.0
2023-11-28 12:50:00,184.46,184.56,184.35,184.55,38242.0,182.1857,182.2845,182.0771,182.2746,38242.0
2023-11-28 12:55:00,184.54,184.59,184.49,184.52,28585.0,182.2647,182.3141,182.2154,182.245,28585.0
2023-11-28 13:00:00,184.52,184.54,184.0,184.2,130243.0,182.245,182.2647,181.7314,181.9289,130243.0
2023-11-28 13:05:00,184.2,184.34,184.19,184.23,43913.0,181.9289,182.0672,181.9191,181.9586,43913.0
2023-11-28 13:10:00,184.22,184.23,183.88,183.98,59095.0,181.9487,181.9586,181.6129,181.7116,59095.0
2023-11-28 13:15:00,183.97,184.01,183.83,183.99,63074.0,181.7018,181.7413,181.5635,181.7215,63074.0
2023-11-28 13:20:00,184.0,184.11,183.95,183.99,32047.0,181.7314,181.84,181.682,181.7215,32047.0
2023-11-28 13:25:00,183.98,184.18,183.96,184.15,40010.0,181.7116,181.9092,181.6919,181.8795,40010.0
2023-11-28 13:30:00,184.14,184.21,184.1,184.18,30107.0,181.8697,181.9388,181.8302,181.9092,30107.0
2023-11-28 13:35:00,184.18,184.24,184.12,184.16,34984.0,181.9092,181.9684,181.8499,181.8894,34984.0
2023-11-28 13:40:00,184.16,184.23,184.13,184.15,34705.0,181.8894,181.9586,181.8598,181.8795,34705.0
2023-11-28 13:45:00,184.15,184.29,184.15,184.21,43444.0,181.8795,182.0178,181.8795,181.9388,43444.0
2023-11-28 13:50:00,184.2,184.3,184.19,184.23,41096.0,181.9289,182.0277,181.9191,181.9586,41096.0
2023-11-28 13:55:00,184.23,184.24,184.07,184.08,41743.0,181.9586,181.9684,181.8005,181.8104,41743.0
2023-11-28 14:00:00,184.09,184.15,184.05,184.08,46484.0,181.8203,181.8795,181.7808,181.8104,46484.0
2023-11-28 14:05:00,184.06,184.17,183.96,184.01,54545.0,181.7907,181.8993,181.6919,181.7413,54545.0
2023-11-28 14:10:00,184.02,184.17,183.97,183.97,39409.0,181.7511,181.8993,181.7018,181.7018,39409.0
2023-11-28 14:15:00,183.97,184.09,183.95,184.05,46975.0,181.7018,181.8203,181.682,181.7808,46975.0
2023-11-28 14:20:00,184.04,184.18,184.03,184.07,78377.0,181.7709,181.9092,181.761,181.8005,78377.0
2023-11-28 14:25:00,184.08,184.18,184.06,184.07,51599.0,181.8104,181.9092,181.7907,181.8005,51599.0
2023-11-28 14:30:00,184.07,184.1,183.95,184.09,47758.0,181.8005,181.8302,181.682,181.8203,47758.0
2023-11-28 14:35:00,184.09,184.25,184.09,184.25,52587.0,181.8203,181.9783,181.8203,181.9783,52587.0
2023-11-28 14:40:00,184.25,184.33,184.23,184.27,37019.0,181.9783,182.0573,181.9586,181.9981,37019.0
2023-11-28 14:45:00,184.27,184.34,184.22,184.24,38421.0,181.9981,182.0672,181.9487,181.9684,38421.0
2023-11-28 14:50:00,184.27,184.43,184.26,184.42,45683.0,181.9981,182.1561,181.9882,182.1462,45683.0
2023-11-28 14:55:00,184.42,184.44,184.32,184.37,49284.0,182.1462,182.166,182.0474,182.0968,49284.0
2023-11-28 15:00:00,184.38,184.38,184.24,184.3,46705.0,182.1067,182.1067,181.9684,182.0277,46705.0
2023-11-28 15:05:00,184.3,184.31,184.24,184.25,48838.0,182.0277,182.0376,181.9684,181.9783,48838.0
2023-11-28 15:10:00,184.26,184.35,184.16,184.2,44834.0,181.9882,182.0771,181.8894,181.9289,44834.0
2023-11-28 15:15:00,184.2,184.23,184.12,184.14,50743.0,181.9289,181.9586,181.8499,181.8697,50743.0
2023-11-28 15:20:00,184.14,184.17,183.98,184.07,89011.0,181.8697,181.8993,181.7116,181.8005,89011.0
2023-11-28 15:25:00,184.08,184.18,184.04,184.13,59521.0,181.8104,181.9092,181.7709,181.8598,59521.0
2023-11-28 15:30:00,184.14,184.24,184.13,184.19,70383.0,181.8697,181.9684,181.8598,181.9191,70383.0
2023-11-28 15:35:00,184.18,184.23,184.14,184.18,67839.0,181.9092,181.9586,181.8697,181.9092,67839.0
2023-11-28 15:40:00,184.18,184.29,184.16,184.26,125116.0,181.9092,182.0178,181.8894,181.9882,125116.0
2023-11-28 15:45:00,184.27,184.41,184.26,184.39,100588.0,181.9981,182.1363,181.9882,182.1166,100588.0
2023-11-28 15:50:00,184.4,184.61,184.4,184.56,341942.0,182.1265,182.3339,182.1265,182.2845,341942.0
2023-11-28 15:55:00,184.56,184.78,184.56,184.73,269878.0,182.2845,182.5018,182.2845,182.4524,269878.0
2023-11-29 09:30:00,186.07,186.65,186.0,186.63,131213.0,183.7759,184.3487,183.7067,184.329,131213.0
2023-11-29 09:35:00,186.66,186.9,186.63,186.7,111204.0,184.3586,184.5956,184.329,184.3981,111204.0
2023-11-29 09:40:00,186.71,186.79,186.53,186.65,45403.0,184.408,184.487,184.2302,184.3487,45403.0
2023-11-29 09:45:00,186.67,186.88,186.67,186.8,61299.0,184.3685,184.5759,184.3685,184.4969,61299.0
2023-11-29 09:50:00,186.81,186.83,186.61,186.7,22495.0,184.5067,184.5265,184.3092,184.3981,22495.0
2023-11-29 09:55:00,186.69,186.73,186.56,186.61,26895.0,184.3882,184.4277,184.2598,184.3092,26895.0
2023-11-29 10:00:00,186.63,186.76,186.26,186.26,84456.0,184.329,184.4574,183.9635,183.9635,84456.0
2023-11-29 10:05:00,186.28,186.32,185.85,185.94,77567.0,183.9833,184.0228,183.5586,183.6475,77567.0
2023-11-29 10:10:00,185.93,185.96,185.81,185.89,58541.0,183.6376,183.6672,183.5191,183.5981,58541.0
2023-11-29 10:15:00,185.88,185.89,185.74,185.75,56329.0,183.5882,183.5981,183.4499,183.4598,56329.0
2023-11-29 10:20:00,185.74,185.88,185.62,185.71,44358.0,183.4499,183.5882,183.3314,183.4203,44358.0
2023-11-29 10:25:00,185.72,185.99,185.72,185.95,42229.0,183.4302,183.6969,183.4302,183.6574,42229.0
2023-11-29 10:30:00,185.96,186.16,185.9,185.94,26564.0,183.6672,183.8648,183.608,183.6475,26564.0
2023-11-29 10:35:00,185.95,186.04,185.82,185.87,44347.0,183.6574,183.7462,183.529,183.5783,44347.0
2023-11-29 10:40:00,185.89,185.94,185.78,185.93,25827.0,183.5981,183.6475,183.4894,183.6376,25827.0
2023-11-29 10:45:00,185.92,185.95,185.81,185.92,22266.0,183.6277,183.6574,183.5191,183.6277,22266.0
2023-11-29 10:50:00,185.92,186.18,185.91,186.16,32337.0,183.6277,183.8845,183.6178,183.8648,32337.0
2023-11-29 10:55:00,186.15,186.32,186.11,186.17,45344.0,183.8549,184.0228,183.8154,183.8746,45344.0
2023-11-29 11:00:00,186.17,186.18,186.04,186.06,29733.0,183.8746,183.8845,183.7462,183.766,29733.0
2023-11-29 11:05:00,186.06,186.07,185.82,185.83,26305.0,183.766,183.7759,183.529,183.5388,26305.0
2023-11-29 11:10:00,185.84,185.84,185.59,185.65,53211.0,183.5487,183.5487,183.3018,183.3611,53211.0
2023-11-29 11:15:00,185.67,185.69,185.4,185.49,36246.0,183.3808,183.4006,183.1141,183.203,36246.0
2023-11-29 11:20:00,185.48,185.48,185.28,185.38,48411.0,183.1931,183.1931,182.9956,183.0944,48411.0
2023-11-29 11:25:00,185.39,185.39,185.25,185.31,46719.0,183.1043,183.1043,182.966,183.0252,46719.0
2023-11-29 11:30:00,185.29,185.36,185.1,185.2,39683.0,183.0055,183.0746,182.8178,182.9166,39683.0
2023-11-29 11:35:00,185.21,185.33,185.21,185.26,65508.0,182.9265,183.045,182.9265,182.9759,65508.0
2023-11-29 11:40:00,185.26,185.38,185.24,185.3,23341.0,182.9759,183.0944,182.9561,183.0154,23341.0
2023-11-29 11:45:00,185.32,185.43,185.32,185.41,213827.0,183.0351,183.1438,183.0351,183.124,213827.0
2023-11-29 11:50:00,185.4,185.48,185.28,185.48,44835.0,183.1141,183.1931,182.9956,183.1931,44835.0
2023-11-29 11:55:00,185.48,185.49,185.35,185.41,28552.0,183.1931,183.203,183.0647,183.124,28552.0
2023-11-29 12:00:00,185.42,185.42,185.24,185.27,22262.0,183.1339,183.1339,182.9561,182.9857,22262.0
2023-11-29 12:05:00,185.27,185.33,185.19,185.33,25482.0,182.9857,183.045,182.9067,183.045,25482.0
2023-11-29 12:10:00,185.34,185.43,185.28,185.4,20596.0,183.0549,183.1438,182.9956,183.1141,20596.0
2023-11-29 12:15:00,185.4,185.44,185.36,185.36,18109.0,183.1141,183.1536,183.0746,183.0746,18109.0
2023-11-29 12:20:00,185.35,185.46,185.34,185.43,60127.0,183.0647,183.1734,183.0549,183.1438,60127.0
2023-11-29 12:25:00,185.42,185.6,185.41,185.59,22253.0,183.1339,183.3117,183.124,183.3018,22253.0
2023-11-29 12:30:00,185.59,185.63,185.57,185.6,14623.0,183.3018,183.3413,183.282,183.3117,14623.0
2023-11-29 12:35:00,185.59,185.62,185.55,185.58,17055.0,183.3018,183.3314,183.2623,183.2919,17055.0
2023-11-29 12:40:00,185.58,185.65,185.55,185.56,23203.0,183.2919,183.3611,183.2623,183.2722,23203.0
2023-11-29 12:45:00,185.56,185.62,185.53,185.61,26727.0,183.2722,183.3314,183.2425,183.3215,26727.0
2023-11-29 12:50:00,185.62,185.62,185.56,185.6,13308.0,183.3314,183.3314,183.2722,183.3117,13308.0
2023-11-29 12:55:00,185.61,185.62,185.53,185.56,18015.0,183.3215,183.3314,183.2425,183.2722,18015.0
2023-11-29 13:00:00,185.57,185.67,185.46,185.57,41619.0,183.282,183.3808,183.1734,183.282,41619.0
2023-11-29 13:05:00,185.58,185.6,185.43,185.5,20481.0,183.2919,183.3117,183.1438,183.2129,20481.0
2023-11-29 13:10:00,185.51,185.53,185.34,185.34,22663.0,183.2228,183.2425,183.0549,183.0549,22663.0
2023-11-29 13:15:00,185.34,185.39,185.29,185.31,49931.0,183.0549,183.1043,183.0055,183.0252,49931.0
2023-11-29 13:20:00,185.3,185.36,185.26,185.34,23163.0,183.0154,183.0746,182.9759,183.0549,23163.0
2023-11-29 13:25:00,185.34,185.51,185.31,185.5,25269.0,183.0549,183.2228,183.0252,183.2129,25269.0
2023-11-29 13:30:00,185.5,185.5,185.19,185.25,33895.0,183.2129,183.2129,182.9067,182.966,33895.0
2023-11-29 13:35:00,185.26,185.44,185.22,185.44,29609.0,182.9759,183.1536,182.9364,183.1536,29609.0
2023-11-29 13:40:00,185.45,185.46,185.34,185.34,27415.0,183.1635,183.1734,183.0549,183.0549,27415.0
2023-11-29 13:45:00,185.34,185.46,185.33,185.4,19294.0,183.0549,183.1734,183.045,183.1141,19294.0
2023-11-29 13:50:00,185.39,185.45,185.37,185.4,29372.0,183.1043,183.1635,183.0845,183.1141,29372.0
2023-11-29 13:55:00,185.39,185.39,185.32,185.35,25443.0,183.1043,183.1043,183.0351,183.0647,25443.0
2023-11-29 14:00:00,185.35,185.39,185.17,185.2,23523.0,183.0647,183.1043,182.887,182.9166,23523.0
2023-11-29 14:05:00,185.22,185.35,185.18,185.28,29495.0,182.9364,183.0647,182.8968,182.9956,29495.0
2023-11-29 14:10:00,185.29,185.43,185.27,185.36,45150.0,183.0055,183.1438,182.9857,183.0746,45150.0
2023-11-29 14:15:00,185.36,185.43,185.33,185.39,42550.0,183.0746,183.1438,183.045,183.1043,42550.0
2023-11-29 14:20:00,185.39,185.42,185.3,185.3,30776.0,183.1043,183.1339,183.0154,183.0154,30776.0
2023-11-29 14:25:00,185.3,185.31,185.21,185.25,43332.0,183.0154,183.0252,182.9265,182.966,43332.0
2023-11-29 14:30:00,185.25,185.29,185.16,185.27,47850.0,182.966,183.0055,182.8771,182.9857,47850.0
2023-11-29 14:35:00,185.26,185.28,184.99,185.05,48758.0,182.9759,182.9956,182.7092,182.7684,48758.0
2023-11-29 14:40:00,185.04,185.17,185.02,185.14,24427.0,182.7586,182.887,182.7388,182.8573,24427.0
2023-11-29 14:45:00,185.14,185.27,185.13,185.26,31257.0,182.8573,182.9857,182.8475,182.9759,31257.0
2023-11-29 14:50:00,185.25,185.3,185.23,185.26,34173.0,182.966,183.0154,182.9462,182.9759,34173.0
2023-11-29 14:55:00,185.25,185.34,185.25,185.33,33703.0,182.966,183.0549,182.966,183.045,33703.0
2023-11-29 15:00:00,185.33,185.34,185.23,185.29,35159.0,183.045,183.0549,182.9462,183.0055,35159.0
2023-11-29 15:05:00,185.32,185.34,185.23,185.31,30051.0,183.0351,183.0549,182.9462,183.0252,30051.0
2023-11-29 15:10:00,185.31,185.32,185.15,185.16,172294.0,183.0252,183.0351,182.8672,182.8771,172294.0
2023-11-29 15:15:00,185.16,185.18,184.9,184.98,83435.0,182.8771,182.8968,182.6203,182.6993,83435.0
2023-11-29 15:20:00,184.97,184.99,184.87,184.9,51439.0,182.6894,182.7092,182.5907,182.6203,51439.0
2023-11-29 15:25:00,184.9,184.92,184.8,184.83,55599.0,182.6203,182.6401,182.5215,182.5512,55599.0
2023-11-29 15:30:00,184.82,184.89,184.78,184.84,87611.0,182.5413,182.6104,182.5018,182.561,87611.0
2023-11-29 15:35:00,184.83,184.87,184.77,184.79,73762.0,182.5512,182.5907,182.4919,182.5117,73762.0
2023-11-29 15:40:00,184.8,185.0,184.79,184.99,87220.0,182.5215,182.7191,182.5117,182.7092,87220.0
2023-11-29 15:45:00,184.99,185.01,184.91,184.99,120118.0,182.7092,182.7289,182.6302,182.7092,120118.0
2023-11-29 15:50:00,184.98,184.99,184.83,184.84,222986.0,182.6993,182.7092,182.5512,182.561,222986.0
2023-11-29 15:55:00,184.85,184.93,184.8,184.92,319285.0,182.5709,182.6499,182.5215,182.6401,319285.0
2023-11-30 09:30:00,185.66,185.91,185.43,185.78,122859.0,183.3709,183.6178,183.1438,183.4894,122859.0
2023-11-30 09:35:00,185.79,185.83,185.23,185.28,92282.0,183.4993,183.5388,182.9462,182.9956,92282.0
2023-11-30 09:40:00,185.25,185.28,184.97,185.2,119101.0,182.966,182.9956,182.6894,182.9166,119101.0
2023-11-30 09:45:00,185.21,185.21,184.77,184.82,66646.0,182.9265,182.9265,182.4919,182.5413,66646.0
2023-11-30 09:50:00,184.85,185.12,184.83,185.0,56845.0,182.5709,182.8376,182.5512,182.7191,56845.0
2023-11-30 09:55:00,185.05,185.06,184.88,184.94,27139.0,182.7684,182.7783,182.6005,182.6598,27139.0
2023-11-30 10:00:00,184.95,184.96,184.26,184.28,94808.0,182.6697,182.6796,181.9882,182.0079,94808.0
2023-11-30 10:05:00,184.31,184.53,184.31,184.46,28540.0,182.0376,182.2549,182.0376,182.1857,28540.0
2023-11-30 10:10:00,184.43,184.89,184.36,184.87,22732.0,182.1561,182.6104,182.087,182.5907,22732.0
2023-11-30 10:15:00,184.86,185.12,184.8,184.93,46077.0,182.5808,182.8376,182.5215,182.6499,46077.0
2023-11-30 10:20:00,184.96,185.03,184.78,184.88,38853.0,182.6796,182.7487,182.5018,182.6005,38853.0
2023-11-30 10:25:00,184.87,184.9,184.53,184.53,33412.0,182.5907,182.6203,182.2549,182.2549,33412.0
2023-11-30 10:30:00,184.55,184.72,184.42,184.7,28261.0,182.2746,182.4425,182.1462,182.4228,28261.0
2023-11-30 10:35:00,184.69,184.72,184.14,184.18,55193.0,182.4129,182.4425,181.8697,181.9092,55193.0
2023-11-30 10:40:00,184.18,184.19,183.93,184.11,60558.0,181.9092,181.9191,181.6623,181.84,60558.0
2023-11-30 10:45:00,184.14,184.15,183.77,183.78,35931.0,181.8697,181.8795,181.5042,181.5141,35931.0
2023-11-30 10:50:00,183.78,183.95,183.74,183.81,56828.0,181.5141,181.682,181.4746,181.5437,56828.0
2023-11-30 10:55:00,183.84,184.23,183.75,184.23,37974.0,181.5734,181.9586,181.4845,181.9586,37974.0
2023-11-30 11:00:00,184.21,184.33,184.07,184.18,85072.0,181.9388,182.0573,181.8005,181.9092,85072.0
2023-11-30 11:05:00,184.18,184.21,183.89,183.94,53495.0,181.9092,181.9388,181.6227,181.6721,53495.0
2023-11-30 11:10:00,183.94,184.14,183.87,184.11,37104.0,181.6721,181.8697,181.603,181.84,37104.0
2023-11-30 11:15:00,184.1,184.21,184.03,184.08,37497.0,181.8302,181.9388,181.761,181.8104,37497.0
2023-11-30 11:20:00,184.06,184.24,184.05,184.11,31753.0,181.7907,181.9684,181.7808,181.84,31753.0
2023-11-30 11:25:00,184.12,184.22,183.99,184.05,53541.0,181.8499,181.9487,181.7215,181.7808,53541.0
2023-11-30 11:30:00,184.05,184.11,183.92,184.03,45774.0,181.7808,181.84,181.6524,181.761,45774.0
2023-11-30 11:35:00,184.02,184.09,183.97,183.99,43297.0,181.7511,181.8203,181.7018,181.7215,43297.0
2023-11-30 11:40:00,183.97,184.07,183.88,183.92,49524.0,181.7018,181.8005,181.6129,181.6524,49524.0
2023-11-30 11:45:00,183.93,183.95,183.76,183.88,57412.0,181.6623,181.682,181.4944,181.6129,57412.0
2023-11-30 11:50:00,183.87,184.0,183.87,183.89,58591.0,181.603,181.7314,181.603,181.6227,58591.0
2023-11-30 11:55:00,183.9,183.91,183.67,183.68,48793.0,181.6326,181.6425,181.4055,181.4153,48793.0
2023-11-30 12:00:00,183.69,184.09,183.61,184.02,44202.0,181.4252,181.8203,181.3462,181.7511,44202.0
2023-11-30 12:05:00,184.02,184.1,183.98,184.03,27745.0,181.7511,181.8302,181.7116,181.761,27745.0
2023-11-30 12:10:00,184.04,184.12,183.99,184.11,24580.0,181.7709,181.8499,181.7215,181.84,24580.0
2023-11-30 12:15:00,184.09,184.11,183.87,183.96,40377.0,181.8203,181.84,181.603,181.6919,40377.0
2023-11-30 12:20:00,183.94,183.95,183.84,183.88,23466.0,181.6721,181.682,181.5734,181.6129,23466.0
2023-11-30 12:25:00,183.88,183.91,183.82,183.86,21588.0,181.6129,181.6425,181.5536,181.5931,21588.0
2023-11-30 12:30:00,183.85,183.98,183.8,183.83,40033.0,181.5832,181.7116,181.5339,181.5635,40033.0
2023-11-30 12:35:00,183.84,183.94,183.81,183.86,79753.0,181.5734,181.6721,181.5437,181.5931,79753.0
2023-11-30 12:40:00,183.87,184.09,183.85,184.08,43428.0,181.603,181.8203,181.5832,181.8104,43428.0
2023-11-30 12:45:00,184.07,184.18,184.03,184.18,35562.0,181.8005,181.9092,181.761,181.9092,35562.0
2023-11-30 12:50:00,184.18,184.26,184.13,184.13,61140.0,181.9092,181.9882,181.8598,181.8598,61140.0
2023-11-30 12:55:00,184.13,184.18,184.07,184.18,27770.0,181.8598,181.9092,181.8005,181.9092,27770.0
2023-11-30 13:00:00,184.17,184.17,184.03,184.03,29756.0,181.8993,181.8993,181.761,181.761,29756.0
2023-11-30 13:05:00,184.04,184.05,183.81,183.81,32349.0,181.7709,181.7808,181.5437,181.5437,32349.0
2023-11-30 13:10:00,183.82,183.89,183.78,183.81,22156.0,181.5536,181.6227,181.5141,181.5437,22156.0
2023-11-30 13:15:00,183.82,183.89,183.77,183.81,26648.0,181.5536,181.6227,181.5042,181.5437,26648.0
2023-11-30 13:20:00,183.81,183.97,183.79,183.92,22273.0,181.5437,181.7018,181.524,181.6524,22273.0
2023-11-30 13:25:00,183.93,183.98,183.8,183.8,38007.0,181.6623,181.7116,181.5339,181.5339,38007.0
2023-11-30 13:30:00,183.81,184.01,183.66,183.99,34560.0,181.5437,181.7413,181.3956,181.7215,34560.0
2023-11-30 13:35:00,183.99,184.05,183.95,183.98,27314.0,181.7215,181.7808,181.682,181.7116,27314.0
2023-11-30 13:40:00,183.99,184.02,183.85,183.85,32931.0,181.7215,181.7511,181.5832,181.5832,32931.0
2023-11-30 13:45:00,183.86,183.9,183.8,183.81,27834.0,181.5931,181.6326,181.5339,181.5437,27834.0
2023-11-30 13:50:00,183.81,183.83,183.69,183.77,40597.0,181.5437,181.5635,181.4252,181.5042,40597.0
2023-11-30 13:55:00,183.77,183.92,183.75,183.91,33768.0,181.5042,181.6524,181.4845,181.6425,33768.0
2023-11-30 14:00:00,183.9,184.02,183.9,183.97,32735.0,181.6326,181.7511,181.6326,181.7018,32735.0
2023-11-30 14:05:00,183.96,184.07,183.96,184.04,67209.0,181.6919,181.8005,181.6919,181.7709,67209.0
2023-11-30 14:10:00,184.06,184.21,184.06,184.2,57557.0,181.7907,181.9388,181.7907,181.9289,57557.0
2023-11-30 14:15:00,184.21,184.26,184.11,184.13,59175.0,181.9388,181.9882,181.84,181.8598,59175.0
2023-11-30 14:20:00,184.13,184.14,184.08,184.13,43253.0,181.8598,181.8697,181.8104,181.8598,43253.0
2023-11-30 14:25:00,184.12,184.13,184.01,184.02,34898.0,181.8499,181.8598,181.7413,181.7511,34898.0
2023-11-30 14:30:00,184.03,184.16,183.97,184.12,52579.0,181.761,181.8894,181.7018,181.8499,52579.0
2023-11-30 14:35:00,184.13,184.15,184.07,184.14,75498.0,181.8598,181.8795,181.8005,181.8697,75498.0
2023-11-30 14:40:00,184.14,184.29,184.13,184.29,37491.0,181.8697,182.0178,181.8598,182.0178,37491.0
2023-11-30 14:45:00,184.3,184.46,184.28,184.46,47144.0,182.0277,182.1857,182.0079,182.1857,47144.0
2023-11-30 14:50:00,184.46,184.49,184.37,184.41,46142.0,182.1857,182.2154,182.0968,182.1363,46142.0
2023-11-30 14:55:00,184.41,184.45,184.37,184.43,55646.0,182.1363,182.1758,182.0968,182.1561,55646.0
2023-11-30 15:00:00,184.43,184.45,184.25,184.28,52555.0,182.1561,182.1758,181.9783,182.0079,52555.0
2023-11-30 15:05:00,184.27,184.27,184.05,184.05,55759.0,181.9981,181.9981,181.7808,181.7808,55759.0
2023-11-30 15:10:00,184.06,184.17,184.02,184.1,78215.0,181.7907,181.8993,181.7511,181.8302,78215.0
2023-11-30 15:15:00,184.09,184.12,184.03,184.05,75182.0,181.8203,181.8499,181.761,181.7808,75182.0
2023-11-30 15:20:00,184.05,184.1,183.94,183.99,56374.0,181.7808,181.8302,181.6721,181.7215,56374.0
2023-11-30 15:25:00,183.98,183.99,183.82,183.94,78418.0,181.7116,181.7215,181.5536,181.6721,78418.0
2023-11-30 15:30:00,183.94,184.13,183.9,184.09,211929.0,181.6721,181.8598,181.6326,181.8203,211929.0
2023-11-30 15:35:00,184.08,184.14,184.04,184.11,234557.0,181.8104,181.8697,181.7709,181.84,234557.0
2023-11-30 15:40:00,184.12,184.55,184.12,184.55,88649.0,181.8499,182.2746,181.8499,182.2746,88649.0
2023-11-30 15:45:00,184.54,184.58,184.37,184.42,123454.0,182.2647,182.3042,182.0968,182.1462,123454.0
2023-11-30 15:50:00,184.43,185.17,184.42,185.07,417356.0,182.1561,182.887,182.1462,182.7882,417356.0
2023-11-30 15:55:00,185.07,185.26,185.0,185.12,552182.0,182.7882,182.9759,182.7191,182.8376,552182.0
2023-12-01 09:30:00,184.78,184.8,184.1,184.14,185730.0,182.5018,182.5215,181.8302,181.8697,185730.0
2023-12-01 09:35:00,184.14,184.5,184.02,184.5,62640.0,181.8697,182.2252,181.7511,182.2252,62640.0
2023-12-01 09:40:00,184.48,184.73,184.42,184.7,53000.0,182.2055,182.4524,182.1462,182.4228,53000.0
2023-12-01 09:45:00,184.68,184.8,184.56,184.56,47062.0,182.403,182.5215,182.2845,182.2845,47062.0
2023-12-01 09:50:00,184.58,184.72,184.46,184.65,39668.0,182.3042,182.4425,182.1857,182.3734,39668.0
2023-12-01 09:55:00,184.66,184.71,184.36,184.39,81007.0,182.3833,182.4326,182.087,182.1166,81007.0
2023-12-01 10:00:00,184.4,184.94,184.35,184.59,144418.0,182.1265,182.6598,182.0771,182.3141,144418.0
2023-12-01 10:05:00,184.62,184.71,184.38,184.4,37383.0,182.3437,182.4326,182.1067,182.1265,37383.0
2023-12-01 10:10:00,184.37,184.6,184.25,184.3,82033.0,182.0968,182.324,181.9783,182.0277,82033.0
2023-12-01 10:15:00,184.31,184.37,184.01,184.32,69497.0,182.0376,182.0968,181.7413,182.0474,69497.0
2023-12-01 10:20:00,184.33,184.4,184.06,184.12,68019.0,182.0573,182.1265,181.7907,181.8499,68019.0
2023-12-01 10:25:00,184.13,184.13,183.86,183.98,79975.0,181.8598,181.8598,181.5931,181.7116,79975.0
2023-12-01 10:30:00,183.97,184.25,183.79,184.2,59762.0,181.7018,181.9783,181.524,181.9289,59762.0
2023-12-01 10:35:00,184.19,184.35,184.15,184.15,35548.0,181.9191,182.0771,181.8795,181.8795,35548.0
2023-12-01 10:40:00,184.17,184.4,184.06,184.36,33936.0,181.8993,182.1265,181.7907,182.087,33936.0
2023-12-01 10:45:00,184.36,184.38,184.21,184.3,52291.0,182.087,182.1067,181.9388,182.0277,52291.0
2023-12-01 10:50:00,184.29,184.4,184.22,184.36,33969.0,182.0178,182.1265,181.9487,182.087,33969.0
2023-12-01 10:55:00,184.37,184.47,184.33,184.46,42706.0,182.0968,182.1956,182.0573,182.1857,42706.0
2023-12-01 11:00:00,184.48,184.74,184.11,184.62,114996.0,182.2055,182.4623,181.84,182.3437,114996.0
2023-12-01 11:05:00,184.62,184.72,184.3,184.65,58511.0,182.3437,182.4425,182.0277,182.3734,58511.0
2023-12-01 11:10:00,184.69,185.03,184.62,185.0,91788.0,182.4129,182.7487,182.3437,182.7191,91788.0
2023-12-01 11:15:00,184.99,185.07,184.73,184.84,110940.0,182.7092,182.7882,182.4524,182.561,110940.0
2023-12-01 11:20:00,184.84,184.85,184.46,184.6,69165.0,182.561,182.5709,182.1857,182.324,69165.0
2023-12-01 11:25:00,184.63,184.89,184.63,184.83,70075.0,182.3536,182.6104,182.3536,182.5512,70075.0
2023-12-01 11:30:00,184.85,184.99,184.56,184.95,70232.0,182.5709,182.7092,182.2845,182.6697,70232.0
2023-12-01 11:35:00,184.94,184.95,184.62,184.78,48809.0,182.6598,182.6697,182.3437,182.5018,48809.0
2023-12-01 11:40:00,184.77,185.34,184.77,185.28,169019.0,182.4919,183.0549,182.4919,182.9956,169019.0
2023-12-01 11:45:00,185.26,185.26,184.92,185.05,50086.0,182.9759,182.9759,182.6401,182.7684,50086.0
2023-12-01 11:50:00,185.03,185.38,184.91,185.22,133084.0,182.7487,183.0944,182.6302,182.9364,133084.0
2023-12-01 11:55:00,185.22,185.24,185.15,185.16,55723.0,182.9364,182.9561,182.8672,182.8771,55723.0
2023-12-01 12:00:00,185.17,185.21,185.09,185.16,30741.0,182.887,182.9265,182.808,182.8771,30741.0
2023-12-01 12:05:00,185.15,185.3,185.04,185.15,66468.0,182.8672,183.0154,182.7586,182.8672,66468.0
2023-12-01 12:10:00,185.14,185.31,185.11,185.27,34333.0,182.8573,183.0252,182.8277,182.9857,34333.0
2023-12-01 12:15:00,185.26,185.32,185.02,185.07,67058.0,182.9759,183.0351,182.7388,182.7882,67058.0
2023-12-01 12:20:00,185.06,185.23,185.0,185.19,91166.0,182.7783,182.9462,182.7191,182.9067,91166.0
2023-12-01 12:25:00,185.18,185.49,185.16,185.46,84004.0,182.8968,183.203,182.8771,183.1734,84004.0
2023-12-01 12:30:00,185.46,185.55,185.4,185.46,50262.0,183.1734,183.2623,183.1141,183.1734,50262.0
2023-12-01 12:35:00,185.46,185.55,185.33,185.53,40056.0,183.1734,183.2623,183.045,183.2425,40056.0
2023-12-01 12:40:00,185.53,185.66,185.47,185.62,35014.0,183.2425,183.3709,183.1833,183.3314,35014.0
2023-12-01 12:45:00,185.61,185.81,185.61,185.81,38751.0,183.3215,183.5191,183.3215,183.5191,38751.0
2023-12-01 12:50:00,185.79,185.87,185.74,185.82,35317.0,183.4993,183.5783,183.4499,183.529,35317.0
2023-12-01 12:55:00,185.84,185.91,185.78,185.78,29458.0,183.5487,183.6178,183.4894,183.4894,29458.0
2023-12-01 13:00:00,185.79,185.81,185.64,185.65,27103.0,183.4993,183.5191,183.3512,183.3611,27103.0
2023-12-01 13:05:00,185.64,185.68,185.46,185.63,72267.0,183.3512,183.3907,183.1734,183.3413,72267.0
2023-12-01 13:10:00,185.64,185.64,185.37,185.47,31116.0,183.3512,183.3512,183.0845,183.1833,31116.0
2023-12-01 13:15:00,185.46,185.51,185.35,185.47,27421.0,183.1734,183.2228,183.0647,183.1833,27421.0
2023-12-01 13:20:00,185.48,185.59,185.35,185.58,43065.0,183.1931,183.3018,183.0647,183.2919,43065.0
2023-12-01 13:25:00,185.59,185.6,185.32,185.33,40132.0,183.3018,183.3117,183.0351,183.045,40132.0
2023-12-01 13:30:00,185.31,185.35,185.23,185.31,32797.0,183.0252,183.0647,182.9462,183.0252,32797.0
2023-12-01 13:35:00,185.31,185.39,185.16,185.21,27126.0,183.0252,183.1043,182.8771,182.9265,27126.0
2023-12-01 13:40:00,185.19,185.31,185.11,185.29,33510.0,182.9067,183.0252,182.8277,183.0055,33510.0
2023-12-01 13:45:00,185.28,185.3,185.2,185.25,25603.0,182.9956,183.0154,182.9166,182.966,25603.0
2023-12-01 13:50:00,185.25,185.34,185.21,185.24,31932.0,182.966,183.0549,182.9265,182.9561,31932.0
2023-12-01 13:55:00,185.24,185.3,185.16,185.2,21361.0,182.9561,183.0154,182.8771,182.9166,21361.0
2023-12-01 14:00:00,185.21,185.34,185.14,185.32,34303.0,182.9265,183.0549,182.8573,183.0351,34303.0
2023-12-01 14:05:00,185.32,185.32,185.13,185.14,104664.0,183.0351,183.0351,182.8475,182.8573,104664.0
2023-12-01 14:10:00,185.16,185.41,185.14,185.4,25055.0,182.8771,183.124,182.8573,183.1141,25055.0
2023-12-01 14:15:00,185.38,185.44,185.33,185.34,22686.0,183.0944,183.1536,183.045,183.0549,22686.0
2023-12-01 14:20:00,185.32,185.54,185.29,185.54,20687.0,183.0351,183.2524,183.0055,183.2524,20687.0
2023-12-01 14:25:00,185.53,185.53,185.39,185.51,41115.0,183.2425,183.2425,183.1043,183.2228,41115.0
2023-12-01 14:30:00,185.51,185.57,185.47,185.55,32455.0,183.2228,183.282,183.1833,183.2623,32455.0
2023-12-01 14:35:00,185.55,185.61,185.47,185.58,21988.0,183.2623,183.3215,183.1833,183.2919,21988.0
2023-12-01 14:40:00,185.57,185.6,185.39,185.51,52777.0,183.282,183.3117,183.1043,183.2228,52777.0
2023-12-01 14:45:00,185.5,185.54,185.41,185.47,31076.0,183.2129,183.2524,183.124,183.1833,31076.0
2023-12-01 14:50:00,185.45,185.56,185.44,185.53,23119.0,183.1635,183.2722,183.1536,183.2425,23119.0
2023-12-01 14:55:00,185.53,185.71,185.53,185.71,41537.0,183.2425,183.4203,183.2425,183.4203,41537.0
2023-12-01 15:00:00,185.7,185.75,185.61,185.62,50596.0,183.4104,183.4598,183.3215,183.3314,50596.0
2023-12-01 15:05:00,185.62,185.65,185.39,185.59,54016.0,183.3314,183.3611,183.1043,183.3018,54016.0
2023-12-01 15:10:00,185.58,185.73,185.56,185.63,44533.0,183.2919,183.4401,183.2722,183.3413,44533.0
2023-12-01 15:15:00,185.62,185.66,185.54,185.62,44022.0,183.3314,183.3709,183.2524,183.3314,44022.0
2023-12-01 15:20:00,185.61,185.62,185.5,185.55,46032.0,183.3215,183.3314,183.2129,183.2623,46032.0
2023-12-01 15:25:00,185.55,185.69,185.55,185.69,62441.0,183.2623,183.4006,183.2623,183.4006,62441.0
2023-12-01 15:30:00,185.7,185.7,185.6,185.68,104901.0,183.4104,183.4104,183.3117,183.3907,104901.0
2023-12-01 15:35:00,185.67,185.67,185.48,185.51,50490.0,183.3808,183.3808,183.1931,183.2228,50490.0
2023-12-01 15:40:00,185.5,185.55,185.47,185.49,91485.0,183.2129,183.2623,183.1833,183.203,91485.0
2023-12-01 15:45:00,185.48,185.5,185.39,185.46,124018.0,183.1931,183.2129,183.1043,183.1734,124018.0
2023-12-01 15:50:00,185.45,185.52,185.28,185.29,219995.0,183.1635,183.2327,182.9956,183.0055,219995.0
2023-12-01 15:55:00,185.29,185.7,185.28,185.55,567231.0,183.0055,183.4104,182.9956,183.2623,567231.0
2023-12-04 09:30:00,183.73,183.73,183.19,183.62,167235.0,181.4647,181.4647,180.9314,181.3561,167235.0
2023-12-04 09:35:00,183.63,183.63,183.18,183.4,130605.0,181.366,181.366,180.9215,181.1388,130605.0
2023-12-04 09:40:00,183.37,183.42,182.91,182.95,113384.0,181.1092,181.1585,180.6548,180.6943,113384.0
2023-12-04 09:45:00,182.94,183.13,182.73,182.82,120543.0,180.6845,180.8721,180.4771,180.5659,120543.0
2023-12-04 09:50:00,182.83,183.12,182.62,183.09,108708.0,180.5758,180.8622,180.3684,180.8326,108708.0
2023-12-04 09:55:00,183.09,183.13,182.89,182.93,70038.0,180.8326,180.8721,180.6351,180.6746,70038.0
2023-12-04 10:00:00,182.94,183.28,182.78,183.26,246785.0,180.6845,181.0203,180.5264,181.0005,246785.0
2023-12-04 10:05:00,183.27,183.39,183.04,183.1,95409.0,181.0104,181.1289,180.7832,180.8425,95409.0
2023-12-04 10:10:00,183.1,183.16,182.91,182.93,108040.0,180.8425,180.9018,180.6548,180.6746,108040.0
2023-12-04 10:15:00,182.95,182.98,182.56,182.58,113565.0,180.6943,180.724,180.3091,180.3289,113565.0
2023-12-04 10:20:00,182.56,182.66,182.04,182.07,89211.0,180.3091,180.4079,179.7956,179.8252,89211.0
2023-12-04 10:25:00,182.06,182.12,181.86,181.92,72096.0,179.8153,179.8746,179.6178,179.677,72096.0
2023-12-04 10:30:00,181.92,182.0,181.57,181.6,141841.0,179.677,179.7561,179.3314,179.361,141841.0
2023-12-04 10:35:00,181.61,181.75,181.51,181.58,60538.0,179.3709,179.5091,179.2721,179.3412,60538.0
2023-12-04 10:40:00,181.57,181.75,181.57,181.69,63540.0,179.3314,179.5091,179.3314,179.4499,63540.0
2023-12-04 10:45:00,181.69,181.76,181.56,181.64,49278.0,179.4499,179.519,179.3215,179.4005,49278.0
2023-12-04 10:50:00,181.63,181.63,181.32,181.39,78261.0,179.3906,179.3906,179.0844,179.1536,78261.0
2023-12-04 10:55:00,181.38,181.7,181.36,181.62,51399.0,179.1437,179.4598,179.1239,179.3807,51399.0
2023-12-04 11:00:00,181.61,181.69,181.49,181.54,44570.0,179.3709,179.4499,179.2523,179.3017,44570.0
2023-12-04 11:05:00,181.53,181.68,181.5,181.56,211170.0,179.2918,179.44,179.2622,179.3215,211170.0
2023-12-04 11:10:00,181.56,181.62,181.39,181.59,98450.0,179.3215,179.3807,179.1536,179.3511,98450.0
2023-12-04 11:15:00,181.58,181.76,181.57,181.69,90730.0,179.3412,179.519,179.3314,179.4499,90730.0
2023-12-04 11:20:00,181.68,181.97,181.66,181.83,40102.0,179.44,179.7264,179.4202,179.5881,40102.0
2023-12-04 11:25:00,181.84,182.03,181.81,182.01,32040.0,179.598,179.7857,179.5684,179.7659,32040.0
2023-12-04 11:30:00,182.02,182.09,181.93,182.04,48339.0,179.7758,179.8449,179.6869,179.7956,48339.0
2023-12-04 11:35:00,182.03,182.13,181.99,182.13,109918.0,179.7857,179.8844,179.7462,179.8844,109918.0
2023-12-04 11:40:00,182.14,182.22,182.13,182.14,46136.0,179.8943,179.9733,179.8844,179.8943,46136.0
2023-12-04 11:45:00,182.16,182.41,182.16,182.37,53293.0,179.9141,180.161,179.9141,180.1215,53293.0
2023-12-04 11:50:00,182.38,182.55,182.38,182.42,60225.0,180.1314,180.2993,180.1314,180.1709,60225.0
2023-12-04 11:55:00,182.41,182.71,182.41,182.66,59041.0,180.161,180.4573,180.161,180.4079,59041.0
2023-12-04 12:00:00,182.67,182.71,182.51,182.6,55536.0,180.4178,180.4573,180.2598,180.3487,55536.0
2023-12-04 12:05:00,182.6,182.69,182.52,182.55,46715.0,180.3487,180.4375,180.2696,180.2993,46715.0
2023-12-04 12:10:00,182.54,182.7,182.5,182.7,33446.0,180.2894,180.4474,180.2499,180.4474,33446.0
2023-12-04 12:15:00,182.69,182.85,182.69,182.71,36854.0,180.4375,180.5956,180.4375,180.4573,36854.0
2023-12-04 12:20:00,182.73,182.76,182.66,182.71,80043.0,180.4771,180.5067,180.4079,180.4573,80043.0
2023-12-04 12:25:00,182.71,182.96,182.71,182.83,64678.0,180.4573,180.7042,180.4573,180.5758,64678.0
2023-12-04 12:30:00,182.82,183.09,182.8,182.99,112211.0,180.5659,180.8326,180.5462,180.7338,112211.0
2023-12-04 12:35:00,182.99,183.07,182.94,183.06,72051.0,180.7338,180.8129,180.6845,180.803,72051.0
2023-12-04 12:40:00,183.05,183.16,183.02,183.13,95059.0,180.7931,180.9018,180.7635,180.8721,95059.0
2023-12-04 12:45:00,183.13,183.16,183.03,183.03,51784.0,180.8721,180.9018,180.7734,180.7734,51784.0
2023-12-04 12:50:00,183.04,183.13,183.01,183.06,58434.0,180.7832,180.8721,180.7536,180.803,58434.0
2023-12-04 12:55:00,183.05,183.21,183.05,183.15,69169.0,180.7931,180.9511,180.7931,180.8919,69169.0
2023-12-04 13:00:00,183.15,183.16,182.99,183.01,51622.0,180.8919,180.9018,180.7338,180.7536,51622.0
2023-12-04 13:05:00,183.02,183.06,182.94,182.98,41224.0,180.7635,180.803,180.6845,180.724,41224.0
2023-12-04 13:10:00,182.98,183.04,182.97,183.0,52519.0,180.724,180.7832,180.7141,180.7437,52519.0
2023-12-04 13:15:00,182.99,183.08,182.98,183.05,47349.0,180.7338,180.8227,180.724,180.7931,47349.0
2023-12-04 13:20:00,183.06,183.07,182.83,182.83,58337.0,180.803,180.8129,180.5758,180.5758,58337.0
2023-12-04 13:25:00,182.83,182.84,182.73,182.76,54536.0,180.5758,180.5857,180.4771,180.5067,54536.0
2023-12-04 13:30:00,182.76,182.86,182.73,182.8,72735.0,180.5067,180.6054,180.4771,180.5462,72735.0
2023-12-04 13:35:00,182.8,183.0,182.8,182.88,61320.0,180.5462,180.7437,180.5462,180.6252,61320.0
2023-12-04 13:40:00,182.89,182.93,182.79,182.83,47645.0,180.6351,180.6746,180.5363,180.5758,47645.0
2023-12-04 13:45:00,182.83,182.9,182.8,182.81,56381.0,180.5758,180.645,180.5462,180.5561,56381.0
2023-12-04 13:50:00,182.81,182.9,182.8,182.87,61545.0,180.5561,180.645,180.5462,180.6153,61545.0
2023-12-04 13:55:00,182.87,182.89,182.77,182.78,92319.0,180.6153,180.6351,180.5166,180.5264,92319.0
2023-12-04 14:00:00,182.77,182.81,182.48,182.51,71494.0,180.5166,180.5561,180.2301,180.2598,71494.0
2023-12-04 14:05:00,182.5,182.61,182.48,182.54,65616.0,180.2499,180.3585,180.2301,180.2894,65616.0
2023-12-04 14:10:00,182.53,182.79,182.53,182.76,71072.0,180.2795,180.5363,180.2795,180.5067,71072.0
2023-12-04 14:15:00,182.77,182.85,182.76,182.84,50803.0,180.5166,180.5956,180.5067,180.5857,50803.0
2023-12-04 14:20:00,182.83,182.89,182.8,182.88,62871.0,180.5758,180.6351,180.5462,180.6252,62871.0
2023-12-04 14:25:00,182.89,182.95,182.82,182.87,49781.0,180.6351,180.6943,180.5659,180.6153,49781.0
2023-12-04 14:30:00,182.87,183.0,182.79,182.87,67105.0,180.6153,180.7437,180.5363,180.6153,67105.0
2023-12-04 14:35:00,182.87,183.02,182.87,182.91,59842.0,180.6153,180.7635,180.6153,180.6548,59842.0
2023-12-04 14:40:00,182.91,182.93,182.85,182.93,198395.0,180.6548,180.6746,180.5956,180.6746,198395.0
2023-12-04 14:45:00,182.92,182.92,182.75,182.9,83488.0,180.6647,180.6647,180.4968,180.645,83488.0
2023-12-04 14:50:00,182.89,182.92,182.83,182.84,71145.0,180.6351,180.6647,180.5758,180.5857,71145.0
2023-12-04 14:55:00,182.83,182.96,182.82,182.83,73980.0,180.5758,180.7042,180.5659,180.5758,73980.0
2023-12-04 15:00:00,182.83,182.9,182.71,182.75,67945.0,180.5758,180.645,180.4573,180.4968,67945.0
2023-12-04 15:05:00,182.75,182.8,182.68,182.69,82463.0,180.4968,180.5462,180.4277,180.4375,82463.0
2023-12-04 15:10:00,182.7,182.76,182.62,182.64,152487.0,180.4474,180.5067,180.3684,180.3882,152487.0
2023-12-04 15:15:00,182.64,182.75,182.57,182.75,69737.0,180.3882,180.4968,180.319,180.4968,69737.0
2023-12-04 15:20:00,182.76,182.86,182.73,182.82,83516.0,180.5067,180.6054,180.4771,180.5659,83516.0
2023-12-04 15:25:00,182.83,182.95,182.8,182.95,66389.0,180.5758,180.6943,180.5462,180.6943,66389.0
2023-12-04 15:30:00,182.96,183.2,182.89,183.19,137316.0,180.7042,180.9413,180.6351,180.9314,137316.0
2023-12-04 15:35:00,183.19,183.2,183.04,183.1,124227.0,180.9314,180.9413,180.7832,180.8425,124227.0
2023-12-04 15:40:00,183.1,183.29,183.07,183.28,174872.0,180.8425,181.0301,180.8129,181.0203,174872.0
2023-12-04 15:45:00,183.28,183.32,183.2,183.28,130300.0,181.0203,181.0598,180.9413,181.0203,130300.0
2023-12-04 15:50:00,183.27,183.49,183.25,183.28,336411.0,181.0104,181.2277,180.9906,181.0203,336411.0
2023-12-04 15:55:00,183.28,183.39,183.25,183.34,640370.0,181.0203,181.1289,180.9906,181.0795,640370.0
2023-12-05 09:30:00,182.34,182.96,182.34,182.76,119528.0,180.0919,180.7042,180.0919,180.5067,119528.0
2023-12-05 09:35:00,182.74,183.28,182.71,182.91,107132.0,180.4869,181.0203,180.4573,180.6548,107132.0
2023-12-05 09:40:00,182.91,183.55,182.87,183.49,114904.0,180.6548,181.2869,180.6153,181.2277,114904.0
2023-12-05 09:45:00,183.49,183.49,183.13,183.31,125606.0,181.2277,181.2277,180.8721,181.0499,125606.0
2023-12-05 09:50:00,183.32,183.59,183.25,183.5,106784.0,181.0598,181.3264,180.9906,181.2376,106784.0
2023-12-05 09:55:00,183.48,183.69,183.47,183.57,70362.0,181.2178,181.4252,181.2079,181.3067,70362.0
2023-12-05 10:00:00,183.54,184.43,183.51,184.42,276798.0,181.2771,182.1561,181.2474,182.1462,276798.0
2023-12-05 10:05:00,184.42,184.43,184.02,184.06,61393.0,182.1462,182.1561,181.7511,181.7907,61393.0
2023-12-05 10:10:00,184.04,184.09,183.73,183.86,89042.0,181.7709,181.8203,181.4647,181.5931,89042.0
2023-12-05 10:15:00,183.86,184.09,183.83,184.08,60710.0,181.5931,181.8203,181.5635,181.8104,60710.0
2023-12-05 10:20:00,184.07,184.33,183.98,184.11,101111.0,181.8005,182.0573,181.7116,181.84,101111.0
2023-12-05 10:25:00,184.11,184.14,183.54,183.86,55514.0,181.84,181.8697,181.2771,181.5931,55514.0
2023-12-05 10:30:00,183.86,184.07,183.82,184.0,48958.0,181.5931,181.8005,181.5536,181.7314,48958.0
2023-12-05 10:35:00,184.0,184.21,183.91,184.15,58213.0,181.7314,181.9388,181.6425,181.8795,58213.0
2023-12-05 10:40:00,184.15,184.26,184.04,184.21,49962.0,181.8795,181.9882,181.7709,181.9388,49962.0
2023-12-05 10:45:00,184.26,184.61,184.26,184.58,57457.0,181.9882,182.3339,181.9882,182.3042,57457.0
2023-12-05 10:50:00,184.57,184.63,184.48,184.51,43068.0,182.2944,182.3536,182.2055,182.2351,43068.0
2023-12-05 10:55:00,184.55,184.57,184.4,184.45,35309.0,182.2746,182.2944,182.1265,182.1758,35309.0
2023-12-05 11:00:00,184.43,184.47,184.31,184.4,34283.0,182.1561,182.1956,182.0376,182.1265,34283.0
2023-12-05 11:05:00,184.43,184.53,184.37,184.42,34871.0,182.1561,182.2549,182.0968,182.1462,34871.0
2023-12-05 11:10:00,184.42,184.48,184.09,184.12,50014.0,182.1462,182.2055,181.8203,181.8499,50014.0
2023-12-05 11:15:00,184.13,184.13,183.54,183.57,64586.0,181.8598,181.8598,181.2771,181.3067,64586.0
2023-12-05 11:20:00,183.58,183.77,183.45,183.74,32605.0,181.3166,181.5042,181.1882,181.4746,32605.0
2023-12-05 11:25:00,183.73,183.92,183.67,183.69,35550.0,181.4647,181.6524,181.4055,181.4252,35550.0
2023-12-05 11:30:00,183.67,183.9,183.66,183.72,29434.0,181.4055,181.6326,181.3956,181.4548,29434.0
2023-12-05 11:35:00,183.74,183.83,183.61,183.7,18927.0,181.4746,181.5635,181.3462,181.4351,18927.0
2023-12-05 11:40:00,183.71,183.79,183.56,183.65,26481.0,181.445,181.524,181.2968,181.3857,26481.0
2023-12-05 11:45:00,183.64,183.82,183.59,183.74,24029.0,181.3758,181.5536,181.3264,181.4746,24029.0
2023-12-05 11:50:00,183.75,183.75,183.09,183.09,45825.0,181.4845,181.4845,180.8326,180.8326,45825.0
2023-12-05 11:55:00,183.11,183.57,183.11,183.57,22904.0,180.8524,181.3067,180.8524,181.3067,22904.0
2023-12-05 12:00:00,183.59,183.83,183.59,183.76,44333.0,181.3264,181.5635,181.3264,181.4944,44333.0
2023-12-05 12:05:00,183.75,183.85,183.69,183.82,21832.0,181.4845,181.5832,181.4252,181.5536,21832.0
2023-12-05 12:10:00,183.87,183.9,183.8,183.84,40742.0,181.603,181.6326,181.5339,181.5734,40742.0
2023-12-05 12:15:00,183.85,183.97,183.79,183.9,19244.0,181.5832,181.7018,181.524,181.6326,19244.0
2023-12-05 12:20:00,183.9,184.07,183.72,183.73,22575.0,181.6326,181.8005,181.4548,181.4647,22575.0
2023-12-05 12:25:00,183.77,184.06,183.74,184.05,18829.0,181.5042,181.7907,181.4746,181.7808,18829.0
2023-12-05 12:30:00,184.03,184.08,183.82,183.86,146927.0,181.761,181.8104,181.5536,181.5931,146927.0
2023-12-05 12:35:00,183.86,183.96,183.81,183.85,15444.0,181.5931,181.6919,181.5437,181.5832,15444.0
2023-12-05 12:40:00,183.86,183.91,183.48,183.56,29337.0,181.5931,181.6425,181.2178,181.2968,29337.0
2023-12-05 12:45:00,183.55,183.69,183.37,183.67,23037.0,181.2869,181.4252,181.1092,181.4055,23037.0
2023-12-05 12:50:00,183.67,183.74,183.61,183.71,20301.0,181.4055,181.4746,181.3462,181.445,20301.0
2023-12-05 12:55:00,183.71,183.98,183.68,183.98,13264.0,181.445,181.7116,181.4153,181.7116,13264.0
2023-12-05 13:00:00,183.99,184.01,183.79,183.96,19186.0,181.7215,181.7413,181.524,181.6919,19186.0
2023-12-05 13:05:00,183.95,184.15,183.84,183.92,43968.0,181.682,181.8795,181.5734,181.6524,43968.0
2023-12-05 13:10:00,183.96,184.02,183.86,183.94,16793.0,181.6919,181.7511,181.5931,181.6721,16793.0
2023-12-05 13:15:00,183.95,184.03,183.86,184.0,51375.0,181.682,181.761,181.5931,181.7314,51375.0
2023-12-05 13:20:00,184.01,184.15,184.0,184.11,19430.0,181.7413,181.8795,181.7314,181.84,19430.0
2023-12-05 13:25:00,184.11,184.12,183.94,183.96,30499.0,181.84,181.8499,181.6721,181.6919,30499.0
2023-12-05 13:30:00,183.98,184.08,183.85,183.97,38666.0,181.7116,181.8104,181.5832,181.7018,38666.0
2023-12-05 13:35:00,183.99,184.01,183.8,183.95,83023.0,181.7215,181.7413,181.5339,181.682,83023.0
2023-12-05 13:40:00,183.93,184.08,183.83,184.0,42193.0,181.6623,181.8104,181.5635,181.7314,42193.0
2023-12-05 13:45:00,184.01,184.02,183.81,183.87,50316.0,181.7413,181.7511,181.5437,181.603,50316.0
2023-12-05 13:50:00,183.86,183.99,183.83,183.95,16576.0,181.5931,181.7215,181.5635,181.682,16576.0
2023-12-05 13:55:00,183.96,184.0,183.9,183.93,16350.0,181.6919,181.7314,181.6326,181.6623,16350.0
2023-12-05 14:00:00,183.94,183.98,183.83,183.87,10018.0,181.6721,181.7116,181.5635,181.603,10018.0
2023-12-05 14:05:00,183.89,183.93,183.72,183.91,27446.0,181.6227,181.6623,181.4548,181.6425,27446.0
2023-12-05 14:10:00,183.92,184.12,183.92,184.07,19644.0,181.6524,181.8499,181.6524,181.8005,19644.0
2023-12-05 14:15:00,184.08,184.3,184.07,184.27,31978.0,181.8104,182.0277,181.8005,181.9981,31978.0
2023-12-05 14:20:00,184.3,184.3,184.12,184.12,13820.0,182.0277,182.0277,181.8499,181.8499,13820.0
2023-12-05 14:25:00,184.12,184.22,184.08,184.17,18153.0,181.8499,181.9487,181.8104,181.8993,18153.0
2023-12-05 14:30:00,184.17,184.2,183.91,183.93,20593.0,181.8993,181.9289,181.6425,181.6623,20593.0
2023-12-05 14:35:00,183.92,184.0,183.86,184.0,22047.0,181.6524,181.7314,181.5931,181.7314,22047.0
2023-12-05 14:40:00,184.01,184.03,183.88,183.88,11736.0,181.7413,181.761,181.6129,181.6129,11736.0
2023-12-05 14:45:00,183.89,184.06,183.89,184.04,172681.0,181.6227,181.7907,181.6227,181.7709,172681.0
2023-12-05 14:50:00,184.04,184.17,184.0,184.15,35908.0,181.7709,181.8993,181.7314,181.8795,35908.0
2023-12-05 14:55:00,184.16,184.27,184.11,184.26,35387.0,181.8894,181.9981,181.84,181.9882,35387.0
2023-12-05 15:00:00,184.26,184.29,184.17,184.19,35066.0,181.9882,182.0178,181.8993,181.9191,35066.0
2023-12-05 15:05:00,184.2,184.26,184.15,184.24,19158.0,181.9289,181.9882,181.8795,181.9684,19158.0
2023-12-05 15:10:00,184.25,184.37,184.23,184.31,37108.0,181.9783,182.0968,181.9586,182.0376,37108.0
2023-12-05 15:15:00,184.3,184.4,184.27,184.32,98104.0,182.0277,182.1265,181.9981,182.0474,98104.0
2023-12-05 15:20:00,184.32,184.35,184.22,184.33,46370.0,182.0474,182.0771,181.9487,182.0573,46370.0
2023-12-05 15:25:00,184.32,184.33,184.23,184.24,40704.0,182.0474,182.0573,181.9586,181.9684,40704.0
2023-12-05 15:30:00,184.24,184.29,184.2,184.25,45462.0,181.9684,182.0178,181.9289,181.9783,45462.0
2023-12-05 15:35:00,184.25,184.27,184.17,184.18,31468.0,181.9783,181.9981,181.8993,181.9092,31468.0
2023-12-05 15:40:00,184.19,184.25,184.12,184.13,45101.0,181.9191,181.9783,181.8499,181.8598,45101.0
2023-12-05 15:45:00,184.14,184.35,184.11,184.26,81428.0,181.8697,182.0771,181.84,181.9882,81428.0
2023-12-05 15:50:00,184.25,184.39,184.19,184.24,146629.0,181.9783,182.1166,181.9191,181.9684,146629.0
2023-12-05 15:55:00,184.23,184.46,184.19,184.43,324643.0,181.9586,182.1857,181.9191,182.1561,324643.0
2023-12-06 09:30:00,185.57,185.84,185.09,185.09,920565.0,183.282,183.5487,182.808,182.808,920565.0
2023-12-06 09:35:00,185.07,185.33,184.73,184.74,125751.0,182.7882,183.045,182.4524,182.4623,125751.0
2023-12-06 09:40:00,184.73,184.95,184.59,184.78,97806.0,182.4524,182.6697,182.3141,182.5018,97806.0
2023-12-06 09:45:00,184.79,184.84,184.67,184.75,69421.0,182.5117,182.561,182.3931,182.4721,69421.0
2023-12-06 09:50:00,184.76,184.99,184.69,184.72,86677.0,182.482,182.7092,182.4129,182.4425,86677.0
2023-12-06 09:55:00,184.73,184.8,184.57,184.71,53179.0,182.4524,182.5215,182.2944,182.4326,53179.0
2023-12-06 10:00:00,184.71,184.71,184.22,184.22,90529.0,182.4326,182.4326,181.9487,181.9487,90529.0
2023-12-06 10:05:00,184.23,184.66,184.19,184.62,78889.0,181.9586,182.3833,181.9191,182.3437,78889.0
2023-12-06 10:10:00,184.6,184.72,184.48,184.68,27135.0,182.324,182.4425,182.2055,182.403,27135.0
2023-12-06 10:15:00,184.67,184.83,184.4,184.54,47743.0,182.3931,182.5512,182.1265,182.2647,47743.0
2023-12-06 10:20:00,184.54,184.56,183.89,183.89,77851.0,182.2647,182.2845,181.6227,181.6227,77851.0
2023-12-06 10:25:00,183.89,184.05,183.7,183.94,55958.0,181.6227,181.7808,181.4351,181.6721,55958.0
2023-12-06 10:30:00,183.99,184.33,183.99,184.24,37661.0,181.7215,182.0573,181.7215,181.9684,37661.0
2023-12-06 10:35:00,184.27,184.36,184.15,184.18,65268.0,181.9981,182.087,181.8795,181.9092,65268.0
2023-12-06 10:40:00,184.19,184.28,184.11,184.18,33693.0,181.9191,182.0079,181.84,181.9092,33693.0
2023-12-06 10:45:00,184.2,184.33,184.12,184.15,43535.0,181.9289,182.0573,181.8499,181.8795,43535.0
2023-12-06 10:50:00,184.15,184.38,184.09,184.25,63610.0,181.8795,182.1067,181.8203,181.9783,63610.0
2023-12-06 10:55:00,184.24,184.32,184.19,184.29,50285.0,181.9684,182.0474,181.9191,182.0178,50285.0
2023-12-06 11:00:00,184.29,184.35,184.12,184.21,88218.0,182.0178,182.0771,181.8499,181.9388,88218.0
2023-12-06 11:05:00,184.21,184.39,184.13,184.32,112251.0,181.9388,182.1166,181.8598,182.0474,112251.0
2023-12-06 11:10:00,184.31,184.51,184.29,184.46,112896.0,182.0376,182.2351,182.0178,182.1857,112896.0
2023-12-06 11:15:00,184.45,184.45,184.26,184.26,114522.0,182.1758,182.1758,181.9882,181.9882,114522.0
2023-12-06 11:20:00,184.27,184.42,183.98,184.08,143111.0,181.9981,182.1462,181.7116,181.8104,143111.0
2023-12-06 11:25:00,184.09,184.29,184.05,184.06,108759.0,181.8203,182.0178,181.7808,181.7907,108759.0
2023-12-06 11:30:00,184.06,184.08,183.58,183.67,109167.0,181.7907,181.8104,181.3166,181.4055,109167.0
2023-12-06 11:35:00,183.68,183.81,183.64,183.74,41401.0,181.4153,181.5437,181.3758,181.4746,41401.0
2023-12-06 11:40:00,183.73,183.73,183.58,183.64,45724.0,181.4647,181.4647,181.3166,181.3758,45724.0
2023-12-06 11:45:00,183.61,183.76,183.6,183.7,54289.0,181.3462,181.4944,181.3363,181.4351,54289.0
2023-12-06 11:50:00,183.71,183.88,183.65,183.85,49070.0,181.445,181.6129,181.3857,181.5832,49070.0
2023-12-06 11:55:00,183.86,184.08,183.86,184.08,36036.0,181.5931,181.8104,181.5931,181.8104,36036.0
2023-12-06 12:00:00,184.08,184.09,183.86,183.88,41403.0,181.8104,181.8203,181.5931,181.6129,41403.0
2023-12-06 12:05:00,183.91,184.04,183.91,183.96,34051.0,181.6425,181.7709,181.6425,181.6919,34051.0
2023-12-06 12:10:00,183.98,184.13,183.94,183.98,33980.0,181.7116,181.8598,181.6721,181.7116,33980.0
2023-12-06 12:15:00,183.97,184.03,183.87,183.9,39726.0,181.7018,181.761,181.603,181.6326,39726.0
2023-12-06 12:20:00,183.91,184.05,183.9,183.9,29021.0,181.6425,181.7808,181.6326,181.6326,29021.0
2023-12-06 12:25:00,183.89,183.91,183.74,183.78,32295.0,181.6227,181.6425,181.4746,181.5141,32295.0
2023-12-06 12:30:00,183.78,183.85,183.68,183.8,52356.0,181.5141,181.5832,181.4153,181.5339,52356.0
2023-12-06 12:35:00,183.8,183.86,183.73,183.78,47609.0,181.5339,181.5931,181.4647,181.5141,47609.0
2023-12-06 12:40:00,183.79,183.92,183.78,183.81,25210.0,181.524,181.6524,181.5141,181.5437,25210.0
2023-12-06 12:45:00,183.83,183.83,183.56,183.61,62932.0,181.5635,181.5635,181.2968,181.3462,62932.0
2023-12-06 12:50:00,183.61,183.68,183.51,183.66,54306.0,181.3462,181.4153,181.2474,181.3956,54306.0
2023-12-06 12:55:00,183.66,183.66,183.4,183.43,46401.0,181.3956,181.3956,181.1388,181.1684,46401.0
2023-12-06 13:00:00,183.43,183.52,183.41,183.41,40420.0,181.1684,181.2573,181.1487,181.1487,40420.0
2023-12-06 13:05:00,183.41,183.42,183.12,183.34,88080.0,181.1487,181.1585,180.8622,181.0795,88080.0
2023-12-06 13:10:00,183.38,183.64,183.37,183.63,36954.0,181.119,181.3758,181.1092,181.366,36954.0
2023-12-06 13:15:00,183.63,183.67,183.53,183.67,28880.0,181.366,181.4055,181.2672,181.4055,28880.0
2023-12-06 13:20:00,183.67,183.7,183.5,183.5,61178.0,181.4055,181.4351,181.2376,181.2376,61178.0
2023-12-06 13:25:00,183.5,183.68,183.41,183.66,36196.0,181.2376,181.4153,181.1487,181.3956,36196.0
2023-12-06 13:30:00,183.66,183.72,183.51,183.51,42912.0,181.3956,181.4548,181.2474,181.2474,42912.0
2023-12-06 13:35:00,183.51,183.57,183.45,183.47,32720.0,181.2474,181.3067,181.1882,181.2079,32720.0
2023-12-06 13:40:00,183.48,183.52,183.3,183.45,39634.0,181.2178,181.2573,181.04,181.1882,39634.0
2023-12-06 13:45:00,183.46,183.53,183.44,183.53,32546.0,181.1981,181.2672,181.1783,181.2672,32546.0
2023-12-06 13:50:00,183.53,183.61,183.49,183.59,36823.0,181.2672,181.3462,181.2277,181.3264,36823.0
2023-12-06 13:55:00,183.59,183.75,183.58,183.7,37824.0,181.3264,181.4845,181.3166,181.4351,37824.0
2023-12-06 14:00:00,183.7,183.74,183.59,183.67,29281.0,181.4351,181.4746,181.3264,181.4055,29281.0
2023-12-06 14:05:00,183.67,183.68,183.54,183.59,32460.0,181.4055,181.4153,181.2771,181.3264,32460.0
2023-12-06 14:10:00,183.58,183.61,183.41,183.47,38010.0,181.3166,181.3462,181.1487,181.2079,38010.0
2023-12-06 14:15:00,183.47,183.61,183.43,183.44,72036.0,181.2079,181.3462,181.1684,181.1783,72036.0
2023-12-06 14:20:00,183.45,183.54,183.33,183.49,44604.0,181.1882,181.2771,181.0697,181.2277,44604.0
2023-12-06 14:25:00,183.49,183.55,183.38,183.39,43476.0,181.2277,181.2869,181.119,181.1289,43476.0
2023-12-06 14:30:00,183.39,183.73,183.39,183.67,38128.0,181.1289,181.4647,181.1289,181.4055,38128.0
2023-12-06 14:35:00,183.69,183.69,183.56,183.6,30731.0,181.4252,181.4252,181.2968,181.3363,30731.0
2023-12-06 14:40:00,183.61,183.68,183.58,183.6,101458.0,181.3462,181.4153,181.3166,181.3363,101458.0
2023-12-06 14:45:00,183.6,183.64,183.56,183.62,49713.0,181.3363,181.3758,181.2968,181.3561,49713.0
2023-12-06 14:50:00,183.62,183.63,183.47,183.47,31023.0,181.3561,181.366,181.2079,181.2079,31023.0
2023-12-06 14:55:00,183.48,183.54,183.42,183.43,37393.0,181.2178,181.2771,181.1585,181.1684,37393.0
2023-12-06 15:00:00,183.43,183.49,183.35,183.38,41623.0,181.1684,181.2277,181.0894,181.119,41623.0
2023-12-06 15:05:00,183.38,183.42,183.3,183.34,45417.0,181.119,181.1585,181.04,181.0795,45417.0
2023-12-06 15:10:00,183.33,183.33,183.11,183.15,70636.0,181.0697,181.0697,180.8524,180.8919,70636.0
2023-12-06 15:15:00,183.16,183.21,183.06,183.12,73049.0,180.9018,180.9511,180.803,180.8622,73049.0
2023-12-06 15:20:00,183.12,183.13,182.94,182.97,99032.0,180.8622,180.8721,180.6845,180.7141,99032.0
2023-12-06 15:25:00,182.97,183.03,182.92,183.01,65595.0,180.7141,180.7734,180.6647,180.7536,65595.0
2023-12-06 15:30:00,183.0,183.11,182.97,183.08,63819.0,180.7437,180.8524,180.7141,180.8227,63819.0
2023-12-06 15:35:00,183.07,183.14,182.95,182.97,71445.0,180.8129,180.882,180.6943,180.7141,71445.0
2023-12-06 15:40:00,182.98,183.21,182.98,183.13,111392.0,180.724,180.9511,180.724,180.8721,111392.0
2023-12-06 15:45:00,183.14,183.15,183.02,183.09,124670.0,180.882,180.8919,180.7635,180.8326,124670.0
2023-12-06 15:50:00,183.08,183.08,182.79,182.82,235837.0,180.8227,180.8227,180.5363,180.5659,235837.0
2023-12-06 15:55:00,182.83,182.92,182.72,182.9,418263.0,180.5758,180.6647,180.4672,180.645,418263.0
2023-12-07 09:30:00,183.73,184.26,183.47,184.25,194257.0,181.4647,181.9882,181.2079,181.9783,194257.0
2023-12-07 09:35:00,184.21,184.49,183.98,184.13,166844.0,181.9388,182.2154,181.7116,181.8598,166844.0
2023-12-07 09:40:00,184.12,184.2,183.95,184.08,120608.0,181.8499,181.9289,181.682,181.8104,120608.0
2023-12-07 09:45:00,184.09,184.1,183.56,183.6,113363.0,181.8203,181.8302,181.2968,181.3363,113363.0
2023-12-07 09:50:00,183.62,183.79,183.34,183.64,124647.0,181.3561,181.524,181.0795,181.3758,124647.0
2023-12-07 09:55:00,183.64,183.9,183.49,183.61,88258.0,181.3758,181.6326,181.2277,181.3462,88258.0
2023-12-07 10:00:00,183.6,183.86,183.57,183.79,87641.0,181.3363,181.5931,181.3067,181.524,87641.0
2023-12-07 10:05:00,183.78,184.0,183.64,183.72,105634.0,181.5141,181.7314,181.3758,181.4548,105634.0
2023-12-07 10:10:00,183.72,184.29,183.67,184.25,71099.0,181.4548,182.0178,181.4055,181.9783,71099.0
2023-12-07 10:15:00,184.27,184.48,184.19,184.28,60896.0,181.9981,182.2055,181.9191,182.0079,60896.0
2023-12-07 10:20:00,184.28,184.61,184.23,184.57,49334.0,182.0079,182.3339,181.9586,182.2944,49334.0
2023-12-07 10:25:00,184.57,184.61,184.38,184.53,42595.0,182.2944,182.3339,182.1067,182.2549,42595.0
2023-12-07 10:30:00,184.56,184.64,184.37,184.45,54829.0,182.2845,182.3635,182.0968,182.1758,54829.0
2023-12-07 10:35:00,184.45,184.64,184.44,184.55,44351.0,182.1758,182.3635,182.166,182.2746,44351.0
2023-12-07 10:40:00,184.53,184.54,184.34,184.47,50340.0,182.2549,182.2647,182.0672,182.1956,50340.0
2023-12-07 10:45:00,184.46,184.51,184.37,184.41,67190.0,182.1857,182.2351,182.0968,182.1363,67190.0
2023-12-07 10:50:00,184.41,184.51,184.34,184.36,48025.0,182.1363,182.2351,182.0672,182.087,48025.0
2023-12-07 10:55:00,184.34,184.37,184.19,184.37,63474.0,182.0672,182.0968,181.9191,182.0968,63474.0
2023-12-07 11:00:00,184.39,184.45,184.19,184.29,75053.0,182.1166,182.1758,181.9191,182.0178,75053.0
2023-12-07 11:05:00,184.29,184.45,184.23,184.39,53437.0,182.0178,182.1758,181.9586,182.1166,53437.0
2023-12-07 11:10:00,184.41,184.48,184.04,184.06,57728.0,182.1363,182.2055,181.7709,181.7907,57728.0
2023-12-07 11:15:00,184.07,184.08,183.62,183.75,101527.0,181.8005,181.8104,181.3561,181.4845,101527.0
2023-12-07 11:20:00,183.77,183.85,183.72,183.81,64445.0,181.5042,181.5832,181.4548,181.5437,64445.0
2023-12-07 11:25:00,183.85,184.07,183.85,184.04,45230.0,181.5832,181.8005,181.5832,181.7709,45230.0
2023-12-07 11:30:00,184.04,184.41,184.02,184.37,53124.0,181.7709,182.1363,181.7511,182.0968,53124.0
2023-12-07 11:35:00,184.37,184.55,184.3,184.55,53414.0,182.0968,182.2746,182.0277,182.2746,53414.0
2023-12-07 11:40:00,184.54,184.6,184.43,184.56,35095.0,182.2647,182.324,182.1561,182.2845,35095.0
2023-12-07 11:45:00,184.57,184.69,184.54,184.65,41311.0,182.2944,182.4129,182.2647,182.3734,41311.0
2023-12-07 11:50:00,184.64,184.73,184.59,184.64,48604.0,182.3635,182.4524,182.3141,182.3635,48604.0
2023-12-07 11:55:00,184.64,184.71,184.55,184.69,108356.0,182.3635,182.4326,182.2746,182.4129,108356.0
2023-12-07 12:00:00,184.7,184.75,184.54,184.61,40959.0,182.4228,182.4721,182.2647,182.3339,40959.0
2023-12-07 12:05:00,184.6,184.67,184.5,184.63,32951.0,182.324,182.3931,182.2252,182.3536,32951.0
2023-12-07 12:10:00,184.64,184.68,184.49,184.51,51308.0,182.3635,182.403,182.2154,182.2351,51308.0
2023-12-07 12:15:00,184.53,184.91,184.52,184.89,52466.0,182.2549,182.6302,182.245,182.6104,52466.0
2023-12-07 12:20:00,184.91,185.01,184.83,184.85,70802.0,182.6302,182.7289,182.5512,182.5709,70802.0
2023-12-07 12:25:00,184.87,184.96,184.85,184.95,50877.0,182.5907,182.6796,182.5709,182.6697,50877.0
2023-12-07 12:30:00,184.95,184.99,184.9,184.92,54656.0,182.6697,182.7092,182.6203,182.6401,54656.0
2023-12-07 12:35:00,184.92,184.96,184.8,184.89,50268.0,182.6401,182.6796,182.5215,182.6104,50268.0
2023-12-07 12:40:00,184.9,184.93,184.79,184.81,51123.0,182.6203,182.6499,182.5117,182.5314,51123.0
2023-12-07 12:45:00,184.81,184.92,184.76,184.89,57015.0,182.5314,182.6401,182.482,182.6104,57015.0
2023-12-07 12:50:00,184.89,184.9,184.76,184.83,48620.0,182.6104,182.6203,182.482,182.5512,48620.0
2023-12-07 12:55:00,184.83,184.92,184.81,184.81,49820.0,182.5512,182.6401,182.5314,182.5314,49820.0
2023-12-07 13:00:00,184.81,184.97,184.8,184.89,48499.0,182.5314,182.6894,182.5215,182.6104,48499.0
2023-12-07 13:05:00,184.9,185.04,184.89,185.03,54059.0,182.6203,182.7586,182.6104,182.7487,54059.0
2023-12-07 13:10:00,185.03,185.04,184.95,185.02,55147.0,182.7487,182.7586,182.6697,182.7388,55147.0
2023-12-07 13:15:00,185.0,185.0,184.79,184.84,48010.0,182.7191,182.7191,182.5117,182.561,48010.0
2023-12-07 13:20:00,184.85,184.88,184.72,184.88,51466.0,182.5709,182.6005,182.4425,182.6005,51466.0
2023-12-07 13:25:00,184.88,184.92,184.69,184.77,47877.0,182.6005,182.6401,182.4129,182.4919,47877.0
2023-12-07 13:30:00,184.78,184.84,184.73,184.81,32530.0,182.5018,182.561,182.4524,182.5314,32530.0
2023-12-07 13:35:00,184.82,184.94,184.72,184.88,39796.0,182.5413,182.6598,182.4425,182.6005,39796.0
2023-12-07 13:40:00,184.88,184.99,184.83,184.9,66432.0,182.6005,182.7092,182.5512,182.6203,66432.0
2023-12-07 13:45:00,184.9,184.95,184.86,184.86,47175.0,182.6203,182.6697,182.5808,182.5808,47175.0
2023-12-07 13:50:00,184.86,184.95,184.83,184.9,44700.0,182.5808,182.6697,182.5512,182.6203,44700.0
2023-12-07 13:55:00,184.9,184.94,184.87,184.93,44115.0,182.6203,182.6598,182.5907,182.6499,44115.0
2023-12-07 14:00:00,184.91,185.02,184.89,185.01,45927.0,182.6302,182.7388,182.6104,182.7289,45927.0
2023-12-07 14:05:00,185.01,185.14,184.94,185.14,51809.0,182.7289,182.8573,182.6598,182.8573,51809.0
2023-12-07 14:10:00,185.14,185.16,185.05,185.14,39485.0,182.8573,182.8771,182.7684,182.8573,39485.0
2023-12-07 14:15:00,185.15,185.28,185.11,185.28,54403.0,182.8672,182.9956,182.8277,182.9956,54403.0
2023-12-07 14:20:00,185.28,185.39,185.24,185.29,140616.0,182.9956,183.1043,182.9561,183.0055,140616.0
2023-12-07 14:25:00,185.29,185.35,185.25,185.33,48587.0,183.0055,183.0647,182.966,183.045,48587.0
2023-12-07 14:30:00,185.34,185.35,185.09,185.11,84281.0,183.0549,183.0647,182.808,182.8277,84281.0
2023-12-07 14:35:00,185.09,185.16,185.02,185.08,47151.0,182.808,182.8771,182.7388,182.7981,47151.0
2023-12-07 14:40:00,185.08,185.15,185.04,185.07,47622.0,182.7981,182.8672,182.7586,182.7882,47622.0
2023-12-07 14:45:00,185.07,185.16,185.01,185.16,49024.0,182.7882,182.8771,182.7289,182.8771,49024.0
2023-12-07 14:50:00,185.15,185.15,185.08,185.11,49186.0,182.8672,182.8672,182.7981,182.8277,49186.0
2023-12-07 14:55:00,185.12,185.12,184.96,184.96,59309.0,182.8376,182.8376,182.6796,182.6796,59309.0
2023-12-07 15:00:00,184.97,185.06,184.92,185.02,57365.0,182.6894,182.7783,182.6401,182.7388,57365.0
2023-12-07 15:05:00,185.03,185.12,185.0,185.06,53483.0,182.7487,182.8376,182.7191,182.7783,53483.0
2023-12-07 15:10:00,185.06,185.16,185.02,185.16,58347.0,182.7783,182.8771,182.7388,182.8771,58347.0
2023-12-07 15:15:00,185.16,185.22,185.12,185.22,68505.0,182.8771,182.9364,182.8376,182.9364,68505.0
2023-12-07 15:20:00,185.23,185.27,185.11,185.15,70058.0,182.9462,182.9857,182.8277,182.8672,70058.0
2023-12-07 15:25:00,185.14,185.14,185.06,185.09,65625.0,182.8573,182.8573,182.7783,182.808,65625.0
2023-12-07 15:30:00,185.08,185.18,185.0,185.0,112645.0,182.7981,182.8968,182.7191,182.7191,112645.0
2023-12-07 15:35:00,185.0,185.09,184.97,185.04,101287.0,182.7191,182.808,182.6894,182.7586,101287.0
2023-12-07 15:40:00,185.03,185.12,185.03,185.06,107731.0,182.7487,182.8376,182.7487,182.7783,107731.0
2023-12-07 15:45:00,185.06,185.1,184.99,185.04,102620.0,182.7783,182.8178,182.7092,182.7586,102620.0
2023-12-07 15:50:00,185.04,185.28,185.04,185.15,221193.0,182.7586,182.9956,182.7586,182.8672,221193.0
2023-12-07 15:55:00,185.15,185.23,185.07,185.07,362551.0,182.8672,182.9462,182.7882,182.7882,362551.0
2023-12-08 09:30:00,184.68,185.17,184.45,184.82,183178.0,182.403,182.887,182.1758,182.5413,183178.0
2023-12-08 09:35:00,184.83,185.08,184.67,185.05,120369.0,182.5512,182.7981,182.3931,182.7684,120369.0
2023-12-08 09:40:00,185.04,185.55,185.02,185.52,91607.0,182.7586,183.2623,182.7388,183.2327,91607.0
2023-12-08 09:45:00,185.56,185.58,185.12,185.4,110294.0,183.2722,183.2919,182.8376,183.1141,110294.0
2023-12-08 09:50:00,185.4,185.45,185.02,185.08,107016.0,183.1141,183.1635,182.7388,182.7981,107016.0
2023-12-08 09:55:00,185.09,185.25,184.93,185.15,93438.0,182.808,182.966,182.6499,182.8672,93438.0
2023-12-08 10:00:00,185.15,185.68,185.15,185.67,195180.0,182.8672,183.3907,182.8672,183.3808,195180.0
2023-12-08 10:05:00,185.66,186.06,185.5,186.06,166756.0,183.3709,183.766,183.2129,183.766,166756.0
2023-12-08 10:10:00,186.06,186.09,185.82,186.06,68420.0,183.766,183.7956,183.529,183.766,68420.0
2023-12-08 10:15:00,186.06,186.37,186.05,186.2,70492.0,183.766,184.0722,183.7561,183.9043,70492.0
2023-12-08 10:20:00,186.2,186.29,186.14,186.28,56351.0,183.9043,183.9932,183.845,183.9833,56351.0
2023-12-08 10:25:00,186.28,186.28,186.01,186.16,53022.0,183.9833,183.9833,183.7166,183.8648,53022.0
2023-12-08 10:30:00,186.16,186.22,185.75,185.81,65652.0,183.8648,183.924,183.4598,183.5191,65652.0
2023-12-08 10:35:00,185.8,185.81,185.4,185.5,73377.0,183.5092,183.5191,183.1141,183.2129,73377.0
2023-12-08 10:40:00,185.5,185.7,185.46,185.63,50958.0,183.2129,183.4104,183.1734,183.3413,50958.0
2023-12-08 10:45:00,185.63,185.92,185.56,185.92,44420.0,183.3413,183.6277,183.2722,183.6277,44420.0
2023-12-08 10:50:00,185.94,186.31,185.9,186.3,66559.0,183.6475,184.0129,183.608,184.003,66559.0
2023-12-08 10:55:00,186.31,186.38,186.15,186.32,65797.0,184.0129,184.082,183.8549,184.0228,65797.0
2023-12-08 11:00:00,186.33,186.38,185.93,186.05,61888.0,184.0327,184.082,183.6376,183.7561,61888.0
2023-12-08 11:05:00,186.05,186.06,185.84,185.96,71804.0,183.7561,183.766,183.5487,183.6672,71804.0
2023-12-08 11:10:00,185.97,185.97,185.78,185.89,53136.0,183.6771,183.6771,183.4894,183.5981,53136.0
2023-12-08 11:15:00,185.87,185.89,185.47,185.49,103637.0,183.5783,183.5981,183.1833,183.203,103637.0
2023-12-08 11:20:00,185.5,185.63,185.46,185.61,44979.0,183.2129,183.3413,183.1734,183.3215,44979.0
2023-12-08 11:25:00,185.62,185.82,185.51,185.73,106301.0,183.3314,183.529,183.2228,183.4401,106301.0
2023-12-08 11:30:00,185.73,185.79,185.57,185.68,59024.0,183.4401,183.4993,183.282,183.3907,59024.0
2023-12-08 11:35:00,185.68,185.73,185.18,185.31,69956.0,183.3907,183.4401,182.8968,183.0252,69956.0
2023-12-08 11:40:00,185.31,185.36,185.18,185.35,46246.0,183.0252,183.0746,182.8968,183.0647,46246.0
2023-12-08 11:45:00,185.36,185.49,185.34,185.46,35965.0,183.0746,183.203,183.0549,183.1734,35965.0
2023-12-08 11:50:00,185.47,185.52,185.4,185.49,55545.0,183.1833,183.2327,183.1141,183.203,55545.0
2023-12-08 11:55:00,185.5,185.64,185.43,185.49,34033.0,183.2129,183.3512,183.1438,183.203,34033.0
2023-12-08 12:00:00,185.49,185.62,185.38,185.5,31204.0,183.203,183.3314,183.0944,183.2129,31204.0
2023-12-08 12:05:00,185.5,185.6,185.46,185.48,27559.0,183.2129,183.3117,183.1734,183.1931,27559.0
2023-12-08 12:10:00,185.51,185.52,185.25,185.25,36520.0,183.2228,183.2327,182.966,182.966,36520.0
2023-12-08 12:15:00,185.27,185.65,185.13,185.65,73840.0,182.9857,183.3611,182.8475,183.3611,73840.0
2023-12-08 12:20:00,185.64,185.86,185.64,185.79,89668.0,183.3512,183.5685,183.3512,183.4993,89668.0
2023-12-08 12:25:00,185.79,185.98,185.77,185.89,55150.0,183.4993,183.687,183.4796,183.5981,55150.0
2023-12-08 12:30:00,185.88,185.95,185.78,185.85,39691.0,183.5882,183.6574,183.4894,183.5586,39691.0
2023-12-08 12:35:00,185.86,185.94,185.76,185.91,42769.0,183.5685,183.6475,183.4697,183.6178,42769.0
2023-12-08 12:40:00,185.92,186.06,185.91,186.01,38542.0,183.6277,183.766,183.6178,183.7166,38542.0
2023-12-08 12:45:00,186.01,186.08,186.0,186.01,42268.0,183.7166,183.7857,183.7067,183.7166,42268.0
2023-12-08 12:50:00,186.02,186.14,185.98,186.08,32529.0,183.7265,183.845,183.687,183.7857,32529.0
2023-12-08 12:55:00,186.08,186.13,186.04,186.1,34834.0,183.7857,183.8351,183.7462,183.8055,34834.0
2023-12-08 13:00:00,186.11,186.17,186.05,186.07,30574.0,183.8154,183.8746,183.7561,183.7759,30574.0
2023-12-08 13:05:00,186.06,186.2,186.06,186.15,32126.0,183.766,183.9043,183.766,183.8549,32126.0
2023-12-08 13:10:00,186.15,186.27,186.14,186.27,43703.0,183.8549,183.9734,183.845,183.9734,43703.0
2023-12-08 13:15:00,186.25,186.28,186.09,186.1,31040.0,183.9537,183.9833,183.7956,183.8055,31040.0
2023-12-08 13:20:00,186.1,186.19,185.99,186.18,27513.0,183.8055,183.8944,183.6969,183.8845,27513.0
2023-12-08 13:25:00,186.18,186.28,186.14,186.19,33802.0,183.8845,183.9833,183.845,183.8944,33802.0
2023-12-08 13:30:00,186.22,186.22,186.08,186.18,38215.0,183.924,183.924,183.7857,183.8845,38215.0
2023-12-08 13:35:00,186.17,186.2,186.12,186.15,49205.0,183.8746,183.9043,183.8253,183.8549,49205.0
2023-12-08 13:40:00,186.15,186.15,186.03,186.11,32082.0,183.8549,183.8549,183.7364,183.8154,32082.0
2023-12-08 13:45:00,186.11,186.32,186.08,186.31,28483.0,183.8154,184.0228,183.7857,184.0129,28483.0
2023-12-08 13:50:00,186.32,186.37,186.29,186.35,32842.0,184.0228,184.0722,183.9932,184.0524,32842.0
2023-12-08 13:55:00,186.34,186.39,186.31,186.36,39884.0,184.0425,184.0919,184.0129,184.0623,39884.0
2023-12-08 14:00:00,186.36,186.38,186.26,186.37,43774.0,184.0623,184.082,183.9635,184.0722,43774.0
2023-12-08 14:05:00,186.39,186.4,186.32,186.36,25498.0,184.0919,184.1018,184.0228,184.0623,25498.0
2023-12-08 14:10:00,186.36,186.45,186.34,186.45,33442.0,184.0623,184.1512,184.0425,184.1512,33442.0
2023-12-08 14:15:00,186.45,186.54,186.43,186.5,39429.0,184.1512,184.2401,184.1314,184.2006,39429.0
2023-12-08 14:20:00,186.5,186.56,186.41,186.53,29979.0,184.2006,184.2598,184.1117,184.2302,29979.0
2023-12-08 14:25:00,186.53,186.55,186.47,186.51,28123.0,184.2302,184.25,184.1709,184.2104,28123.0
2023-12-08 14:30:00,186.52,186.55,186.48,186.49,31096.0,184.2203,184.25,184.1808,184.1907,31096.0
2023-12-08 14:35:00,186.5,186.56,186.46,186.54,33644.0,184.2006,184.2598,184.1611,184.2401,33644.0
2023-12-08 14:40:00,186.55,186.66,186.53,186.63,50162.0,184.25,184.3586,184.2302,184.329,50162.0
2023-12-08 14:45:00,186.63,186.72,186.57,186.71,38694.0,184.329,184.4179,184.2697,184.408,38694.0
2023-12-08 14:50:00,186.7,186.76,186.66,186.7,52494.0,184.3981,184.4574,184.3586,184.3981,52494.0
2023-12-08 14:55:00,186.69,186.71,186.61,186.7,43004.0,184.3882,184.408,184.3092,184.3981,43004.0
2023-12-08 15:00:00,186.71,186.71,186.49,186.5,47157.0,184.408,184.408,184.1907,184.2006,47157.0
2023-12-08 15:05:00,186.51,186.64,186.38,186.56,103803.0,184.2104,184.3388,184.082,184.2598,103803.0
2023-12-08 15:10:00,186.56,186.6,186.46,186.6,41989.0,184.2598,184.2993,184.1611,184.2993,41989.0
2023-12-08 15:15:00,186.61,186.68,186.58,186.63,38989.0,184.3092,184.3784,184.2796,184.329,38989.0
2023-12-08 15:20:00,186.63,186.65,186.5,186.59,67335.0,184.329,184.3487,184.2006,184.2895,67335.0
2023-12-08 15:25:00,186.59,186.72,186.57,186.68,36030.0,184.2895,184.4179,184.2697,184.3784,36030.0
2023-12-08 15:30:00,186.68,186.7,186.62,186.66,63903.0,184.3784,184.3981,184.3191,184.3586,63903.0
2023-12-08 15:35:00,186.66,186.81,186.64,186.8,110817.0,184.3586,184.5067,184.3388,184.4969,110817.0
2023-12-08 15:40:00,186.8,186.81,186.69,186.71,77552.0,184.4969,184.5067,184.3882,184.408,77552.0
2023-12-08 15:45:00,186.71,186.73,186.65,186.67,112978.0,184.408,184.4277,184.3487,184.3685,112978.0
2023-12-08 15:50:00,186.67,186.78,186.6,186.72,232681.0,184.3685,184.4771,184.2993,184.4179,232681.0
2023-12-08 15:55:00,186.72,186.76,186.62,186.66,321889.0,184.4179,184.4574,184.3191,184.3586,321889.0
2023-12-11 09:30:00,186.19,186.73,185.68,186.46,300057.0,183.8944,184.4277,183.3907,184.1611,300057.0
2023-12-11 09:35:00,186.45,186.86,186.0,186.81,869949.0,184.1512,184.5561,183.7067,184.5067,869949.0
2023-12-11 09:40:00,186.81,186.96,186.59,186.79,830451.0,184.5067,184.6549,184.2895,184.487,830451.0
2023-12-11 09:45:00,186.79,187.16,186.73,186.89,825614.0,184.487,184.8524,184.4277,184.5858,825614.0
2023-12-11 09:50:00,186.9,187.3,186.86,187.01,999211.0,184.5956,184.9907,184.5561,184.7043,999211.0
2023-12-11 09:55:00,187.0,187.11,186.7,187.1,346568.0,184.6944,184.803,184.3981,184.7932,346568.0
2023-12-11 10:00:00,187.1,187.17,186.91,187.11,245483.0,184.7932,184.8623,184.6055,184.803,245483.0
2023-12-11 10:05:00,187.13,187.25,187.01,187.11,188883.0,184.8228,184.9413,184.7043,184.803,188883.0
2023-12-11 10:10:00,187.11,187.14,186.97,187.07,206747.0,184.803,184.8327,184.6648,184.7635,206747.0
2023-12-11 10:15:00,187.08,187.19,186.95,187.07,621772.0,184.7734,184.8821,184.645,184.7635,621772.0
2023-12-11 10:20:00,187.08,187.17,186.98,187.0,516087.0,184.7734,184.8623,184.6747,184.6944,516087.0
2023-12-11 10:25:00,187.0,187.06,186.83,186.85,400615.0,184.6944,184.7537,184.5265,184.5463,400615.0
2023-12-11 10:30:00,186.86,187.01,186.71,186.98,166771.0,184.5561,184.7043,184.408,184.6747,166771.0
2023-12-11 10:35:00,186.98,187.15,186.96,187.04,159653.0,184.6747,184.8426,184.6549,184.7339,159653.0
2023-12-11 10:40:00,187.03,187.05,186.87,187.0,139561.0,184.724,184.7438,184.566,184.6944,139561.0
2023-12-11 10:45:00,187.01,187.49,187.0,187.43,164321.0,184.7043,185.1784,184.6944,185.1191,164321.0
2023-12-11 10:50:00,187.43,187.64,187.38,187.57,166562.0,185.1191,185.3265,185.0697,185.2574,166562.0
2023-12-11 10:55:00,187.57,187.58,187.27,187.27,155668.0,185.2574,185.2673,184.9611,184.9611,155668.0
2023-12-11 11:00:00,187.28,187.47,187.24,187.42,130510.0,184.971,185.1586,184.9314,185.1092,130510.0
2023-12-11 11:05:00,187.41,187.42,187.11,187.12,153269.0,185.0994,185.1092,184.803,184.8129,153269.0
2023-12-11 11:10:00,187.13,187.16,186.83,186.84,158814.0,184.8228,184.8524,184.5265,184.5364,158814.0
2023-12-11 11:15:00,186.83,186.99,186.83,186.89,124976.0,184.5265,184.6845,184.5265,184.5858,124976.0
2023-12-11 11:20:00,186.89,187.02,186.73,186.97,124238.0,184.5858,184.7142,184.4277,184.6648,124238.0
2023-12-11 11:25:00,186.97,187.13,186.95,187.01,148060.0,184.6648,184.8228,184.645,184.7043,148060.0
2023-12-11 11:30:00,187.02,187.1,186.66,186.78,167470.0,184.7142,184.7932,184.3586,184.4771,167470.0
2023-12-11 11:35:00,186.79,187.01,186.64,186.97,150146.0,184.487,184.7043,184.3388,184.6648,150146.0
2023-12-11 11:40:00,186.97,187.02,186.8,186.97,130297.0,184.6648,184.7142,184.4969,184.6648,130297.0
2023-12-11 11:45:00,186.97,187.03,186.88,187.02,116334.0,184.6648,184.724,184.5759,184.7142,116334.0
2023-12-11 11:50:00,187.02,187.11,187.0,187.08,118784.0,184.7142,184.803,184.6944,184.7734,118784.0
2023-12-11 11:55:00,187.08,187.16,187.04,187.15,102890.0,184.7734,184.8524,184.7339,184.8426,102890.0
2023-12-11 12:00:00,187.15,187.28,186.99,187.25,115669.0,184.8426,184.971,184.6845,184.9413,115669.0
2023-12-11 12:05:00,187.25,187.46,187.25,187.38,129583.0,184.9413,185.1487,184.9413,185.0697,129583.0
2023-12-11 12:10:00,187.38,187.45,187.34,187.38,92271.0,185.0697,185.1389,185.0302,185.0697,92271.0
2023-12-11 12:15:00,187.38,187.39,187.25,187.36,111004.0,185.0697,185.0796,184.9413,185.05,111004.0
2023-12-11 12:20:00,187.36,187.48,187.35,187.46,103289.0,185.05,185.1685,185.0401,185.1487,103289.0
2023-12-11 12:25:00,187.46,187.52,187.37,187.51,109639.0,185.1487,185.208,185.0598,185.1981,109639.0
2023-12-11 12:30:00,187.51,187.57,187.47,187.54,113642.0,185.1981,185.2574,185.1586,185.2277,113642.0
2023-12-11 12:35:00,187.54,187.64,187.5,187.64,106418.0,185.2277,185.3265,185.1882,185.3265,106418.0
2023-12-11 12:40:00,187.64,187.69,187.55,187.61,110725.0,185.3265,185.3759,185.2376,185.2969,110725.0
2023-12-11 12:45:00,187.6,187.68,187.58,187.66,88140.0,185.287,185.366,185.2673,185.3463,88140.0
2023-12-11 12:50:00,187.66,187.72,187.59,187.64,96903.0,185.3463,185.4055,185.2771,185.3265,96903.0
2023-12-11 12:55:00,187.64,187.69,187.6,187.68,114177.0,185.3265,185.3759,185.287,185.366,114177.0
2023-12-11 13:00:00,187.67,187.91,187.53,187.91,164522.0,185.3561,185.5932,185.2179,185.5932,164522.0
2023-12-11 13:05:00,187.89,187.92,187.78,187.79,95104.0,185.5734,185.6031,185.4648,185.4747,95104.0
2023-12-11 13:10:00,187.79,187.79,187.65,187.66,81593.0,185.4747,185.4747,185.3364,185.3463,81593.0
2023-12-11 13:15:00,187.66,187.85,187.65,187.84,80660.0,185.3463,185.5339,185.3364,185.524,80660.0
2023-12-11 13:20:00,187.84,187.93,187.84,187.9,99320.0,185.524,185.6129,185.524,185.5833,99320.0
2023-12-11 13:25:00,187.89,187.96,187.88,187.92,113414.0,185.5734,185.6426,185.5636,185.6031,113414.0
2023-12-11 13:30:00,187.92,188.0,187.91,187.97,153426.0,185.6031,185.6821,185.5932,185.6524,153426.0
2023-12-11 13:35:00,187.97,187.99,187.91,187.97,129095.0,185.6524,185.6722,185.5932,185.6524,129095.0
2023-12-11 13:40:00,187.96,188.03,187.93,188.01,106140.0,185.6426,185.7117,185.6129,185.692,106140.0
2023-12-11 13:45:00,188.02,188.16,187.99,188.15,102725.0,185.7018,185.8401,185.6722,185.8302,102725.0
2023-12-11 13:50:00,188.14,188.21,188.12,188.13,106606.0,185.8203,185.8895,185.8006,185.8105,106606.0
2023-12-11 13:55:00,188.13,188.16,188.05,188.07,88299.0,185.8105,185.8401,185.7315,185.7512,88299.0
2023-12-11 14:00:00,188.08,188.18,188.07,188.15,87384.0,185.7611,185.8599,185.7512,185.8302,87384.0
2023-12-11 14:05:00,188.15,188.22,188.14,188.21,97741.0,185.8302,185.8994,185.8203,185.8895,97741.0
2023-12-11 14:10:00,188.21,188.26,188.19,188.21,118959.0,185.8895,185.9389,185.8697,185.8895,118959.0
2023-12-11 14:15:00,188.21,188.22,188.0,188.05,133439.0,185.8895,185.8994,185.6821,185.7315,133439.0
2023-12-11 14:20:00,188.05,188.15,188.05,188.11,95927.0,185.7315,185.8302,185.7315,185.7907,95927.0
2023-12-11 14:25:00,188.12,188.21,188.11,188.21,132042.0,185.8006,185.8895,185.7907,185.8895,132042.0
2023-12-11 14:30:00,188.21,188.26,188.1,188.13,137093.0,185.8895,185.9389,185.7808,185.8105,137093.0
2023-12-11 14:35:00,188.12,188.14,187.98,188.05,114057.0,185.8006,185.8203,185.6623,185.7315,114057.0
2023-12-11 14:40:00,188.05,188.08,188.01,188.01,105775.0,185.7315,185.7611,185.692,185.692,105775.0
2023-12-11 14:45:00,188.01,188.06,188.0,188.06,114097.0,185.692,185.7413,185.6821,185.7413,114097.0
2023-12-11 14:50:00,188.06,188.09,188.0,188.06,128698.0,185.7413,185.771,185.6821,185.7413,128698.0
2023-12-11 14:55:00,188.06,188.06,187.96,188.03,133936.0,185.7413,185.7413,185.6426,185.7117,133936.0
2023-12-11 15:00:00,188.03,188.06,187.87,187.98,156122.0,185.7117,185.7413,185.5537,185.6623,156122.0
2023-12-11 15:05:00,187.98,188.17,187.97,188.15,128951.0,185.6623,185.85,185.6524,185.8302,128951.0
2023-12-11 15:10:00,188.15,188.15,188.0,188.14,144060.0,185.8302,185.8302,185.6821,185.8203,144060.0
2023-12-11 15:15:00,188.14,188.23,188.14,188.17,146736.0,185.8203,185.9092,185.8203,185.85,146736.0
2023-12-11 15:20:00,188.17,188.18,188.04,188.16,157770.0,185.85,185.8599,185.7216,185.8401,157770.0
2023-12-11 15:25:00,188.16,188.18,187.93,187.98,224476.0,185.8401,185.8599,185.6129,185.6623,224476.0
2023-12-11 15:30:00,187.97,188.1,187.97,188.06,197212.0,185.6524,185.7808,185.6524,185.7413,197212.0
2023-12-11 15:35:00,188.07,188.18,188.04,188.17,190329.0,185.7512,185.8599,185.7216,185.85,190329.0
2023-12-11 15:40:00,188.18,188.2,188.1,188.15,227921.0,185.8599,185.8796,185.7808,185.8302,227921.0
2023-12-11 15:45:00,188.14,188.2,188.11,188.15,257926.0,185.8203,185.8796,185.7907,185.8302,257926.0
2023-12-11 15:50:00,188.14,188.2,188.04,188.16,572218.0,185.8203,185.8796,185.7216,185.8401,572218.0
2023-12-11 15:55:00,188.16,188.33,188.09,188.23,937329.0,185.8401,186.008,185.771,185.9092,937329.0
2023-12-12 09:30:00,187.6,187.87,187.44,187.6,230136.0,185.287,185.5537,185.129,185.287,230136.0
2023-12-12 09:35:00,187.59,187.87,187.48,187.75,161658.0,185.2771,185.5537,185.1685,185.4352,161658.0
2023-12-12 09:40:00,187.75,187.88,187.47,187.66,127982.0,185.4352,185.5636,185.1586,185.3463,127982.0
2023-12-12 09:45:00,187.66,187.97,187.63,187.97,127004.0,185.3463,185.6524,185.3166,185.6524,127004.0
2023-12-12 09:50:00,187.97,188.09,187.83,187.95,119880.0,185.6524,185.771,185.5142,185.6327,119880.0
2023-12-12 09:55:00,187.94,188.32,187.94,188.32,110366.0,185.6228,185.9981,185.6228,185.9981,110366.0
2023-12-12 10:00:00,188.33,188.4,188.12,188.3,129873.0,186.008,186.0771,185.8006,185.9784,129873.0
2023-12-12 10:05:00,188.29,188.35,188.21,188.28,79103.0,185.9685,186.0278,185.8895,185.9586,79103.0
2023-12-12 10:10:00,188.28,188.32,188.16,188.19,160378.0,185.9586,185.9981,185.8401,185.8697,160378.0
2023-12-12 10:15:00,188.19,188.46,188.17,188.38,88297.0,185.8697,186.1364,185.85,186.0574,88297.0
2023-12-12 10:20:00,188.4,188.46,188.22,188.35,43945.0,186.0771,186.1364,185.8994,186.0278,43945.0
2023-12-12 10:25:00,188.36,188.44,188.2,188.24,66853.0,186.0376,186.1167,185.8796,185.9191,66853.0
2023-12-12 10:30:00,188.24,188.37,188.12,188.25,93812.0,185.9191,186.0475,185.8006,185.929,93812.0
2023-12-12 10:35:00,188.24,188.51,188.22,188.47,60002.0,185.9191,186.1858,185.8994,186.1463,60002.0
2023-12-12 10:40:00,188.47,188.52,188.36,188.41,75668.0,186.1463,186.1957,186.0376,186.087,75668.0
2023-12-12 10:45:00,188.43,188.54,188.34,188.41,52440.0,186.1068,186.2154,186.0179,186.087,52440.0
2023-12-12 10:50:00,188.41,188.49,188.32,188.45,90987.0,186.087,186.166,185.9981,186.1265,90987.0
2023-12-12 10:55:00,188.44,188.7,188.44,188.69,59428.0,186.1167,186.3734,186.1167,186.3636,59428.0
2023-12-12 11:00:00,188.7,188.8,188.7,188.79,69482.0,186.3734,186.4722,186.3734,186.4623,69482.0
2023-12-12 11:05:00,188.78,188.91,188.7,188.74,79179.0,186.4525,186.5809,186.3734,186.413,79179.0
2023-12-12 11:10:00,188.74,188.77,188.64,188.77,42994.0,186.413,186.4426,186.3142,186.4426,42994.0
2023-12-12 11:15:00,188.76,188.79,188.68,188.71,48775.0,186.4327,186.4623,186.3537,186.3833,48775.0
2023-12-12 11:20:00,188.72,188.97,188.7,188.96,55615.0,186.3932,186.6401,186.3734,186.6302,55615.0
2023-12-12 11:25:00,188.96,188.96,188.74,188.77,53521.0,186.6302,186.6302,186.413,186.4426,53521.0
2023-12-12 11:30:00,188.77,188.93,188.75,188.84,71974.0,186.4426,186.6006,186.4228,186.5117,71974.0
2023-12-12 11:35:00,188.84,188.91,188.81,188.83,59694.0,186.5117,186.5809,186.4821,186.5018,59694.0
2023-12-12 11:40:00,188.84,188.88,188.8,188.83,72438.0,186.5117,186.5512,186.4722,186.5018,72438.0
2023-12-12 11:45:00,188.83,188.91,188.81,188.86,68916.0,186.5018,186.5809,186.4821,186.5315,68916.0
2023-12-12 11:50:00,188.87,188.88,188.69,188.75,44084.0,186.5413,186.5512,186.3636,186.4228,44084.0
2023-12-12 11:55:00,188.75,188.8,188.6,188.62,61237.0,186.4228,186.4722,186.2747,186.2944,61237.0
2023-12-12 12:00:00,188.63,188.69,188.56,188.62,39219.0,186.3043,186.3636,186.2352,186.2944,39219.0
2023-12-12 12:05:00,188.62,188.63,188.38,188.41,47740.0,186.2944,186.3043,186.0574,186.087,47740.0
2023-12-12 12:10:00,188.39,188.51,188.33,188.5,27584.0,186.0673,186.1858,186.008,186.1759,27584.0
2023-12-12 12:15:00,188.5,188.6,188.49,188.57,40301.0,186.1759,186.2747,186.166,186.245,40301.0
2023-12-12 12:20:00,188.56,188.68,188.56,188.64,41163.0,186.2352,186.3537,186.2352,186.3142,41163.0
2023-12-12 12:25:00,188.65,188.66,188.51,188.61,26313.0,186.3241,186.3339,186.1858,186.2846,26313.0
2023-12-12 12:30:00,188.62,188.79,188.62,188.73,39255.0,186.2944,186.4623,186.2944,186.4031,39255.0
2023-12-12 12:35:00,188.74,188.77,188.66,188.67,38014.0,186.413,186.4426,186.3339,186.3438,38014.0
2023-12-12 12:40:00,188.67,188.72,188.65,188.66,36080.0,186.3438,186.3932,186.3241,186.3339,36080.0
2023-12-12 12:45:00,188.67,188.71,188.51,188.51,36317.0,186.3438,186.3833,186.1858,186.1858,36317.0
2023-12-12 12:50:00,188.51,188.61,188.51,188.59,39644.0,186.1858,186.2846,186.1858,186.2648,39644.0
2023-12-12 12:55:00,188.59,188.72,188.58,188.7,43592.0,186.2648,186.3932,186.2549,186.3734,43592.0
2023-12-12 13:00:00,188.7,188.87,188.63,188.84,88630.0,186.3734,186.5413,186.3043,186.5117,88630.0
2023-12-12 13:05:00,188.84,188.9,188.7,188.85,40522.0,186.5117,186.571,186.3734,186.5216,40522.0
2023-12-12 13:10:00,188.85,188.88,188.74,188.79,56496.0,186.5216,186.5512,186.413,186.4623,56496.0
2023-12-12 13:15:00,188.79,188.85,188.76,188.78,49522.0,186.4623,186.5216,186.4327,186.4525,49522.0
2023-12-12 13:20:00,188.78,188.79,188.7,188.73,62321.0,186.4525,186.4623,186.3734,186.4031,62321.0
2023-12-12 13:25:00,188.73,188.79,188.69,188.77,29882.0,186.4031,186.4623,186.3636,186.4426,29882.0
2023-12-12 13:30:00,188.76,188.87,188.7,188.82,35440.0,186.4327,186.5413,186.3734,186.492,35440.0
2023-12-12 13:35:00,188.82,188.92,188.82,188.89,45103.0,186.492,186.5907,186.492,186.5611,45103.0
2023-12-12 13:40:00,188.9,188.93,188.84,188.89,27819.0,186.571,186.6006,186.5117,186.5611,27819.0
2023-12-12 13:45:00,188.89,189.04,188.88,189.04,35412.0,186.5611,186.7093,186.5512,186.7093,35412.0
2023-12-12 13:50:00,189.04,189.13,189.02,189.06,62155.0,186.7093,186.7981,186.6895,186.729,62155.0
2023-12-12 13:55:00,189.06,189.08,188.97,189.05,47634.0,186.729,186.7488,186.6401,186.7191,47634.0
2023-12-12 14:00:00,189.05,189.08,188.97,189.05,33367.0,186.7191,186.7488,186.6401,186.7191,33367.0
2023-12-12 14:05:00,189.05,189.13,189.02,189.11,41808.0,186.7191,186.7981,186.6895,186.7784,41808.0
2023-12-12 14:10:00,189.11,189.11,189.01,189.05,50864.0,186.7784,186.7784,186.6796,186.7191,50864.0
2023-12-12 14:15:00,189.05,189.1,189.03,189.06,39146.0,186.7191,186.7685,186.6994,186.729,39146.0
2023-12-12 14:20:00,189.07,189.12,189.05,189.09,38882.0,186.7389,186.7883,186.7191,186.7586,38882.0
2023-12-12 14:25:00,189.1,189.11,189.04,189.08,40178.0,186.7685,186.7784,186.7093,186.7488,40178.0
2023-12-12 14:30:00,189.08,189.13,189.06,189.12,36633.0,186.7488,186.7981,186.729,186.7883,36633.0
2023-12-12 14:35:00,189.13,189.19,189.12,189.13,31517.0,186.7981,186.8574,186.7883,186.7981,31517.0
2023-12-12 14:40:00,189.14,189.22,189.13,189.2,54193.0,186.808,186.887,186.7981,186.8673,54193.0
2023-12-12 14:45:00,189.2,189.25,189.17,189.21,47455.0,186.8673,186.9167,186.8377,186.8772,47455.0
2023-12-12 14:50:00,189.21,189.29,189.2,189.25,43505.0,186.8772,186.9562,186.8673,186.9167,43505.0
2023-12-12 14:55:00,189.25,189.31,189.25,189.28,49226.0,186.9167,186.9759,186.9167,186.9463,49226.0
2023-12-12 15:00:00,189.29,189.31,189.22,189.3,61376.0,186.9562,186.9759,186.887,186.966,61376.0
2023-12-12 15:05:00,189.3,189.39,189.29,189.36,122175.0,186.966,187.0549,186.9562,187.0253,122175.0
2023-12-12 15:10:00,189.35,189.36,189.23,189.33,102901.0,187.0154,187.0253,186.8969,186.9957,102901.0
2023-12-12 15:15:00,189.34,189.39,189.28,189.31,68174.0,187.0056,187.0549,186.9463,186.9759,68174.0
2023-12-12 15:20:00,189.3,189.45,189.29,189.4,90878.0,186.966,187.1142,186.9562,187.0648,90878.0
2023-12-12 15:25:00,189.41,189.44,189.36,189.39,82163.0,187.0747,187.1043,187.0253,187.0549,82163.0
2023-12-12 15:30:00,189.4,189.44,189.32,189.32,75636.0,187.0648,187.1043,186.9858,186.9858,75636.0
2023-12-12 15:35:00,189.32,189.33,189.26,189.31,92928.0,186.9858,186.9957,186.9265,186.9759,92928.0
2023-12-12 15:40:00,189.31,189.37,189.26,189.37,70384.0,186.9759,187.0352,186.9265,187.0352,70384.0
2023-12-12 15:45:00,189.36,189.41,189.32,189.37,178350.0,187.0253,187.0747,186.9858,187.0352,178350.0
2023-12-12 15:50:00,189.37,189.44,189.26,189.28,284453.0,187.0352,187.1043,186.9265,186.9463,284453.0
2023-12-12 15:55:00,189.28,189.6,189.28,189.57,553494.0,186.9463,187.2623,186.9463,187.2327,553494.0
2023-12-13 09:30:00,189.99,190.36,189.97,190.32,139498.0,187.6475,188.013,187.6278,187.9735,139498.0
2023-12-13 09:35:00,190.36,190.59,190.29,190.4,50080.0,188.013,188.2401,187.9438,188.0525,50080.0
2023-12-13 09:40:00,190.41,190.68,190.4,190.42,86570.0,188.0624,188.329,188.0525,188.0722,86570.0
2023-12-13 09:45:00,190.41,190.44,189.98,190.15,72269.0,188.0624,188.092,187.6377,187.8056,72269.0
2023-12-13 09:50:00,190.16,190.2,190.02,190.1,45478.0,187.8154,187.855,187.6772,187.7562,45478.0
2023-12-13 09:55:00,190.09,190.21,189.99,190.15,56256.0,187.7463,187.8648,187.6475,187.8056,56256.0
2023-12-13 10:00:00,190.15,190.15,189.97,190.11,66899.0,187.8056,187.8056,187.6278,187.7661,66899.0
2023-12-13 10:05:00,190.13,190.26,190.08,190.18,52834.0,187.7858,187.9142,187.7364,187.8352,52834.0
2023-12-13 10:10:00,190.2,190.34,190.16,190.16,35499.0,187.855,187.9932,187.8154,187.8154,35499.0
2023-12-13 10:15:00,190.15,190.32,190.14,190.3,76448.0,187.8056,187.9735,187.7957,187.9537,76448.0
2023-12-13 10:20:00,190.32,190.35,190.22,190.28,29133.0,187.9735,188.0031,187.8747,187.934,29133.0
2023-12-13 10:25:00,190.29,190.29,190.1,190.17,34041.0,187.9438,187.9438,187.7562,187.8253,34041.0
2023-12-13 10:30:00,190.17,190.32,190.09,190.17,43298.0,187.8253,187.9735,187.7463,187.8253,43298.0
2023-12-13 10:35:00,190.16,190.34,190.15,190.28,30718.0,187.8154,187.9932,187.8056,187.934,30718.0
2023-12-13 10:40:00,190.27,190.3,190.2,190.29,48573.0,187.9241,187.9537,187.855,187.9438,48573.0
2023-12-13 10:45:00,190.28,190.34,190.23,190.29,22373.0,187.934,187.9932,187.8846,187.9438,22373.0
2023-12-13 10:50:00,190.28,190.29,190.12,190.13,253590.0,187.934,187.9438,187.7759,187.7858,253590.0
2023-12-13 10:55:00,190.12,190.23,190.05,190.19,26332.0,187.7759,187.8846,187.7068,187.8451,26332.0
2023-12-13 11:00:00,190.19,190.28,190.15,190.16,24851.0,187.8451,187.934,187.8056,187.8154,24851.0
2023-12-13 11:05:00,190.16,190.16,190.01,190.08,39352.0,187.8154,187.8154,187.6673,187.7364,39352.0
2023-12-13 11:10:00,190.08,190.12,189.92,190.03,46578.0,187.7364,187.7759,187.5784,187.687,46578.0
2023-12-13 11:15:00,190.05,190.12,190.01,190.03,22824.0,187.7068,187.7759,187.6673,187.687,22824.0
2023-12-13 11:20:00,190.01,190.1,189.89,189.9,34496.0,187.6673,187.7562,187.5488,187.5587,34496.0
2023-12-13 11:25:00,189.89,189.98,189.84,189.95,34950.0,187.5488,187.6377,187.4994,187.608,34950.0
2023-12-13 11:30:00,189.96,190.13,189.91,189.94,49903.0,187.6179,187.7858,187.5685,187.5982,49903.0
2023-12-13 11:35:00,189.95,190.0,189.86,189.9,24342.0,187.608,187.6574,187.5191,187.5587,24342.0
2023-12-13 11:40:00,189.89,190.03,189.88,190.0,21408.0,187.5488,187.687,187.5389,187.6574,21408.0
2023-12-13 11:45:00,189.99,190.03,189.92,189.94,51041.0,187.6475,187.687,187.5784,187.5982,51041.0
2023-12-13 11:50:00,189.93,189.96,189.83,189.92,22584.0,187.5883,187.6179,187.4895,187.5784,22584.0
2023-12-13 11:55:00,189.91,189.91,189.79,189.83,18815.0,187.5685,187.5685,187.45,187.4895,18815.0
2023-12-13 12:00:00,189.82,189.91,189.75,189.8,33261.0,187.4796,187.5685,187.4105,187.4599,33261.0
2023-12-13 12:05:00,189.81,189.84,189.72,189.81,29110.0,187.4698,187.4994,187.3809,187.4698,29110.0
2023-12-13 12:10:00,189.82,189.89,189.81,189.86,16906.0,187.4796,187.5488,187.4698,187.5191,16906.0
2023-12-13 12:15:00,189.84,189.86,189.77,189.82,25572.0,187.4994,187.5191,187.4303,187.4796,25572.0
2023-12-13 12:20:00,189.83,189.88,189.79,189.84,14318.0,187.4895,187.5389,187.45,187.4994,14318.0
2023-12-13 12:25:00,189.83,189.96,189.82,189.85,14219.0,187.4895,187.6179,187.4796,187.5093,14219.0
2023-12-13 12:30:00,189.85,189.87,189.73,189.78,24699.0,187.5093,187.529,187.3907,187.4401,24699.0
2023-12-13 12:35:00,189.78,189.8,189.66,189.78,19932.0,187.4401,187.4599,187.3216,187.4401,19932.0
2023-12-13 12:40:00,189.78,189.78,189.62,189.69,40139.0,187.4401,187.4401,187.2821,187.3512,40139.0
2023-12-13 12:45:00,189.69,189.75,189.66,189.75,22639.0,187.3512,187.4105,187.3216,187.4105,22639.0
2023-12-13 12:50:00,189.77,189.81,189.72,189.73,24013.0,187.4303,187.4698,187.3809,187.3907,24013.0
2023-12-13 12:55:00,189.74,189.76,189.67,189.73,18736.0,187.4006,187.4204,187.3315,187.3907,18736.0
2023-12-13 13:00:00,189.72,189.73,189.63,189.64,26630.0,187.3809,187.3907,187.292,187.3019,26630.0
2023-12-13 13:05:00,189.64,189.69,189.56,189.61,30840.0,187.3019,187.3512,187.2228,187.2722,30840.0
2023-12-13 13:10:00,189.61,189.68,189.56,189.65,40670.0,187.2722,187.3414,187.2228,187.3117,40670.0
2023-12-13 13:15:00,189.64,189.67,189.56,189.58,28433.0,187.3019,187.3315,187.2228,187.2426,28433.0
2023-12-13 13:20:00,189.58,189.68,189.54,189.67,30241.0,187.2426,187.3414,187.2031,187.3315,30241.0
2023-12-13 13:25:00,189.67,189.73,189.63,189.64,20857.0,187.3315,187.3907,187.292,187.3019,20857.0
2023-12-13 13:30:00,189.64,189.7,189.63,189.68,20176.0,187.3019,187.3611,187.292,187.3414,20176.0
2023-12-13 13:35:00,189.7,189.72,189.63,189.67,13484.0,187.3611,187.3809,187.292,187.3315,13484.0
2023-12-13 13:40:00,189.67,189.74,189.66,189.71,24770.0,187.3315,187.4006,187.3216,187.371,24770.0
2023-12-13 13:45:00,189.72,189.81,189.71,189.77,21688.0,187.3809,187.4698,187.371,187.4303,21688.0
2023-12-13 13:50:00,189.77,189.84,189.73,189.82,18556.0,187.4303,187.4994,187.3907,187.4796,18556.0
2023-12-13 13:55:00,189.81,189.83,189.67,189.67,39922.0,187.4698,187.4895,187.3315,187.3315,39922.0
2023-12-13 14:00:00,189.69,190.62,189.69,190.58,357630.0,187.3512,188.2698,187.3512,188.2303,357630.0
2023-12-13 14:05:00,190.57,190.82,190.48,190.78,117218.0,188.2204,188.4673,188.1315,188.4278,117218.0
2023-12-13 14:10:00,190.78,190.83,190.43,190.61,145999.0,188.4278,188.4772,188.0821,188.2599,145999.0
2023-12-13 14:15:00,190.62,190.87,190.62,190.87,63114.0,188.2698,188.5167,188.2698,188.5167,63114.0
2023-12-13 14:20:00,190.86,191.09,190.79,190.96,95772.0,188.5068,188.734,188.4377,188.6056,95772.0
2023-12-13 14:25:00,190.95,190.95,190.72,190.8,76105.0,188.5957,188.5957,188.3685,188.4476,76105.0
2023-12-13 14:30:00,190.83,191.08,190.54,191.08,79323.0,188.4772,188.7241,188.1908,188.7241,79323.0
2023-12-13 14:35:00,191.11,191.37,191.05,191.37,66319.0,188.7537,189.0105,188.6945,189.0105,66319.0
2023-12-13 14:40:00,191.36,191.63,191.24,191.46,220350.0,189.0006,189.2673,188.8821,189.0994,220350.0
2023-12-13 14:45:00,191.46,191.52,191.2,191.26,210062.0,189.0994,189.1587,188.8426,188.9019,210062.0
2023-12-13 14:50:00,191.26,191.49,191.16,191.47,150250.0,188.9019,189.129,188.8031,189.1093,150250.0
2023-12-13 14:55:00,191.47,191.67,191.34,191.45,208332.0,189.1093,189.3068,188.9809,189.0895,208332.0
2023-12-13 15:00:00,191.46,191.63,191.29,191.62,607881.0,189.0994,189.2673,188.9315,189.2574,607881.0
2023-12-13 15:05:00,191.61,191.64,191.28,191.39,619860.0,189.2476,189.2772,188.9216,189.0303,619860.0
2023-12-13 15:10:00,191.39,191.39,190.82,190.84,569985.0,189.0303,189.0303,188.4673,188.4871,569985.0
2023-12-13 15:15:00,190.85,190.89,190.63,190.66,629985.0,188.4969,188.5364,188.2796,188.3093,629985.0
2023-12-13 15:20:00,190.67,190.71,189.97,189.98,586513.0,188.3192,188.3587,187.6278,187.6377,586513.0
2023-12-13 15:25:00,189.99,190.4,189.88,190.33,565490.0,187.6475,188.0525,187.5389,187.9833,565490.0
2023-12-13 15:30:00,190.33,190.48,190.18,190.45,554229.0,187.9833,188.1315,187.8352,188.1019,554229.0
2023-12-13 15:35:00,190.44,190.78,190.43,190.78,523144.0,188.092,188.4278,188.0821,188.4278,523144.0
2023-12-13 15:40:00,190.78,190.8,190.67,190.75,567365.0,188.4278,188.4476,188.3192,188.3982,567365.0
2023-12-13 15:45:00,190.75,190.8,190.69,190.78,655192.0,188.3982,188.4476,188.3389,188.4278,655192.0
2023-12-13 15:50:00,190.79,190.88,190.46,190.8,976612.0,188.4377,188.5266,188.1117,188.4476,976612.0
2023-12-13 15:55:00,190.79,191.24,190.79,191.23,1651824.0,188.4377,188.8821,188.4377,188.8723,1651824.0
2023-12-14 09:30:00,191.3,192.0,191.05,191.77,257831.0,188.9414,189.6328,188.6945,189.4056,257831.0
2023-12-14 09:35:00,191.76,191.76,191.34,191.46,157278.0,189.3957,189.3957,188.9809,189.0994,157278.0
2023-12-14 09:40:00,191.45,191.75,191.44,191.61,170436.0,189.0895,189.3858,189.0797,189.2476,170436.0
2023-12-14 09:45:00,191.64,191.9,191.56,191.62,168442.0,189.2772,189.534,189.1982,189.2574,168442.0
2023-12-14 09:50:00,191.61,191.8,191.36,191.76,140145.0,189.2476,189.4352,189.0006,189.3957,140145.0
2023-12-14 09:55:00,191.77,192.08,191.59,191.73,138720.0,189.4056,189.7118,189.2278,189.3661,138720.0
2023-12-14 10:00:00,191.73,191.75,191.4,191.52,123829.0,189.3661,189.3858,189.0402,189.1587,123829.0
2023-12-14 10:05:00,191.5,191.6,191.35,191.53,85301.0,189.1389,189.2377,188.9908,189.1686,85301.0
2023-12-14 10:10:00,191.54,191.79,191.51,191.56,96405.0,189.1784,189.4253,189.1488,189.1982,96405.0
2023-12-14 10:15:00,191.56,191.59,191.18,191.36,124049.0,189.1982,189.2278,188.8229,189.0006,124049.0
2023-12-14 10:20:00,191.37,191.43,191.18,191.37,145687.0,189.0105,189.0698,188.8229,189.0105,145687.0
2023-12-14 10:25:00,191.37,191.52,191.08,191.16,117178.0,189.0105,189.1587,188.7241,188.8031,117178.0
2023-12-14 10:30:00,191.17,191.39,191.08,191.37,75998.0,188.813,189.0303,188.7241,189.0105,75998.0
2023-12-14 10:35:00,191.38,191.46,190.93,190.95,66067.0,189.0204,189.0994,188.576,188.5957,66067.0
2023-12-14 10:40:00,190.95,191.33,190.95,191.12,54518.0,188.5957,188.971,188.5957,188.7636,54518.0
2023-12-14 10:45:00,191.14,191.32,190.92,191.11,63301.0,188.7834,188.9611,188.5661,188.7537,63301.0
2023-12-14 10:50:00,191.1,191.44,191.07,191.43,47419.0,188.7439,189.0797,188.7142,189.0698,47419.0
2023-12-14 10:55:00,191.45,191.65,191.31,191.56,70566.0,189.0895,189.2871,188.9513,189.1982,70566.0
2023-12-14 11:00:00,191.54,191.63,190.97,190.98,269692.0,189.1784,189.2673,188.6155,188.6253,269692.0
2023-12-14 11:05:00,191.0,191.15,190.9,190.96,165500.0,188.6451,188.7932,188.5463,188.6056,165500.0
2023-12-14 11:10:00,191.0,191.16,190.6,190.63,55618.0,188.6451,188.8031,188.25,188.2796,55618.0
2023-12-14 11:15:00,190.64,190.87,190.58,190.84,51989.0,188.2895,188.5167,188.2303,188.4871,51989.0
2023-12-14 11:20:00,190.81,190.85,190.64,190.73,57072.0,188.4574,188.4969,188.2895,188.3784,57072.0
2023-12-14 11:25:00,190.74,190.8,190.6,190.79,69467.0,188.3883,188.4476,188.25,188.4377,69467.0
2023-12-14 11:30:00,190.8,190.94,190.75,190.82,63793.0,188.4476,188.5858,188.3982,188.4673,63793.0
2023-12-14 11:35:00,190.81,190.85,190.58,190.67,42712.0,188.4574,188.4969,188.2303,188.3192,42712.0
2023-12-14 11:40:00,190.67,190.96,190.66,190.95,41916.0,188.3192,188.6056,188.3093,188.5957,41916.0
2023-12-14 11:45:00,190.95,191.05,190.87,190.97,36397.0,188.5957,188.6945,188.5167,188.6155,36397.0
2023-12-14 11:50:00,190.98,191.0,190.85,191.0,27973.0,188.6253,188.6451,188.4969,188.6451,27973.0
2023-12-14 11:55:00,191.0,191.05,190.81,190.86,50824.0,188.6451,188.6945,188.4574,188.5068,50824.0
2023-12-14 12:00:00,190.86,191.0,190.83,190.96,36304.0,188.5068,188.6451,188.4772,188.6056,36304.0
2023-12-14 12:05:00,190.96,191.04,190.86,191.0,36266.0,188.6056,188.6846,188.5068,188.6451,36266.0
2023-12-14 12:10:00,191.0,191.1,190.95,191.1,46119.0,188.6451,188.7439,188.5957,188.7439,46119.0
2023-12-14 12:15:00,191.09,191.13,190.92,190.95,32867.0,188.734,188.7735,188.5661,188.5957,32867.0
2023-12-14 12:20:00,190.96,191.15,190.95,191.06,34244.0,188.6056,188.7932,188.5957,188.7043,34244.0
2023-12-14 12:25:00,191.08,191.23,191.08,191.23,22914.0,188.7241,188.8723,188.7241,188.8723,22914.0
2023-12-14 12:30:00,191.22,191.32,191.11,191.3,41862.0,188.8624,188.9611,188.7537,188.9414,41862.0
2023-12-14 12:35:00,191.3,191.35,191.19,191.19,33027.0,188.9414,188.9908,188.8327,188.8327,33027.0
2023-12-14 12:40:00,191.19,191.34,191.19,191.32,41655.0,188.8327,188.9809,188.8327,188.9611,41655.0
2023-12-14 12:45:00,191.32,191.47,191.31,191.35,61760.0,188.9611,189.1093,188.9513,188.9908,61760.0
2023-12-14 12:50:00,191.35,191.35,190.95,190.99,58313.0,188.9908,188.9908,188.5957,188.6352,58313.0
2023-12-14 12:55:00,190.99,191.03,190.57,190.58,55869.0,188.6352,188.6747,188.2204,188.2303,55869.0
2023-12-14 13:00:00,190.58,190.58,190.23,190.37,82697.0,188.2303,188.2303,187.8846,188.0229,82697.0
2023-12-14 13:05:00,190.4,190.43,190.28,190.37,51790.0,188.0525,188.0821,187.934,188.0229,51790.0
2023-12-14 13:10:00,190.41,190.46,190.18,190.24,40614.0,188.0624,188.1117,187.8352,187.8945,40614.0
2023-12-14 13:15:00,190.24,190.24,190.06,190.06,31594.0,187.8945,187.8945,187.7167,187.7167,31594.0
2023-12-14 13:20:00,190.05,190.17,189.98,190.04,48586.0,187.7068,187.8253,187.6377,187.6969,48586.0
2023-12-14 13:25:00,190.04,190.04,189.91,189.96,38205.0,187.6969,187.6969,187.5685,187.6179,38205.0
2023-12-14 13:30:00,189.93,190.11,189.91,190.11,35508.0,187.5883,187.7661,187.5685,187.7661,35508.0
2023-12-14 13:35:00,190.1,190.11,190.0,190.02,27433.0,187.7562,187.7661,187.6574,187.6772,27433.0
2023-12-14 13:40:00,190.01,190.13,189.98,190.09,24871.0,187.6673,187.7858,187.6377,187.7463,24871.0
2023-12-14 13:45:00,190.08,190.1,189.87,189.9,37692.0,187.7364,187.7562,187.529,187.5587,37692.0
2023-12-14 13:50:00,189.88,189.89,189.33,189.48,70763.0,187.5389,187.5488,186.9957,187.1438,70763.0
2023-12-14 13:55:00,189.48,189.82,189.48,189.82,66341.0,187.1438,187.4796,187.1438,187.4796,66341.0
2023-12-14 14:00:00,189.81,190.06,189.79,190.03,68463.0,187.4698,187.7167,187.45,187.687,68463.0
2023-12-14 14:05:00,190.02,190.13,189.97,190.01,33043.0,187.6772,187.7858,187.6278,187.6673,33043.0
2023-12-14 14:10:00,189.99,190.24,189.95,190.14,53061.0,187.6475,187.8945,187.608,187.7957,53061.0
2023-12-14 14:15:00,190.15,190.29,190.12,190.28,34445.0,187.8056,187.9438,187.7759,187.934,34445.0
2023-12-14 14:20:00,190.29,190.41,190.26,190.41,29747.0,187.9438,188.0624,187.9142,188.0624,29747.0
2023-12-14 14:25:00,190.42,190.47,190.32,190.47,27821.0,188.0722,188.1216,187.9735,188.1216,27821.0
2023-12-14 14:30:00,190.47,190.48,190.29,190.43,31875.0,188.1216,188.1315,187.9438,188.0821,31875.0
2023-12-14 14:35:00,190.44,190.51,190.31,190.32,38261.0,188.092,188.1611,187.9636,187.9735,38261.0
2023-12-14 14:40:00,190.32,190.37,190.25,190.34,27234.0,187.9735,188.0229,187.9043,187.9932,27234.0
2023-12-14 14:45:00,190.34,190.56,190.32,190.55,41835.0,187.9932,188.2105,187.9735,188.2006,41835.0
2023-12-14 14:50:00,190.55,190.65,190.52,190.53,36211.0,188.2006,188.2994,188.171,188.1809,36211.0
2023-12-14 14:55:00,190.52,190.66,190.51,190.6,47635.0,188.171,188.3093,188.1611,188.25,47635.0
2023-12-14 15:00:00,190.6,190.64,190.45,190.46,74269.0,188.25,188.2895,188.1019,188.1117,74269.0
2023-12-14 15:05:00,190.46,190.61,190.43,190.5,82681.0,188.1117,188.2599,188.0821,188.1513,82681.0
2023-12-14 15:10:00,190.5,190.58,190.44,190.48,70094.0,188.1513,188.2303,188.092,188.1315,70094.0
2023-12-14 15:15:00,190.47,190.55,190.41,190.54,61771.0,188.1216,188.2006,188.0624,188.1908,61771.0
2023-12-14 15:20:00,190.54,190.56,190.42,190.56,66880.0,188.1908,188.2105,188.0722,188.2105,66880.0
2023-12-14 15:25:00,190.56,190.57,190.42,190.44,35385.0,188.2105,188.2204,188.0722,188.092,35385.0
2023-12-14 15:30:00,190.44,190.52,190.41,190.48,58205.0,188.092,188.171,188.0624,188.1315,58205.0
2023-12-14 15:35:00,190.49,190.62,190.46,190.47,67496.0,188.1414,188.2698,188.1117,188.1216,67496.0
2023-12-14 15:40:00,190.48,190.61,190.42,190.52,60108.0,188.1315,188.2599,188.0722,188.171,60108.0
2023-12-14 15:45:00,190.52,190.74,190.47,190.52,140082.0,188.171,188.3883,188.1216,188.171,140082.0
2023-12-14 15:50:00,190.51,190.75,190.45,190.47,196584.0,188.1611,188.3982,188.1019,188.1216,196584.0
2023-12-14 15:55:00,190.47,190.73,190.43,190.72,362604.0,188.1216,188.3784,188.0821,188.3685,362604.0
2023-12-15 09:30:00,190.54,191.38,190.54,191.25,207894.0,188.1908,189.0204,188.1908,188.892,207894.0
2023-12-15 09:35:00,191.19,191.79,191.1,191.68,171712.0,188.8327,189.4253,188.7439,189.3167,171712.0
2023-12-15 09:40:00,191.68,192.0,191.52,191.96,98962.0,189.3167,189.6328,189.1587,189.5933,98962.0
2023-12-15 09:45:00,191.97,192.04,191.39,191.4,93485.0,189.6031,189.6723,189.0303,189.0402,93485.0
2023-12-15 09:50:00,191.41,191.76,191.4,191.68,103098.0,189.05,189.3957,189.0402,189.3167,103098.0
2023-12-15 09:55:00,191.71,191.91,191.63,191.8,63564.0,189.3463,189.5439,189.2673,189.4352,63564.0
2023-12-15 10:00:00,191.81,191.97,191.77,191.91,61263.0,189.4451,189.6031,189.4056,189.5439,61263.0
2023-12-15 10:05:00,191.93,192.16,191.92,192.08,65638.0,189.5636,189.7908,189.5537,189.7118,65638.0
2023-12-15 10:10:00,192.08,192.15,191.76,192.08,51735.0,189.7118,189.7809,189.3957,189.7118,51735.0
2023-12-15 10:15:00,192.11,192.37,192.01,192.25,76397.0,189.7414,189.9982,189.6426,189.8797,76397.0
2023-12-15 10:20:00,192.27,192.31,192.03,192.11,56708.0,189.8994,189.9389,189.6624,189.7414,56708.0
2023-12-15 10:25:00,192.13,192.34,192.12,192.33,49107.0,189.7612,189.9686,189.7513,189.9587,49107.0
2023-12-15 10:30:00,192.32,192.39,192.23,192.28,49847.0,189.9488,190.018,189.8599,189.9093,49847.0
2023-12-15 10:35:00,192.29,192.35,192.18,192.29,45329.0,189.9192,189.9784,189.8105,189.9192,45329.0
2023-12-15 10:40:00,192.29,192.35,192.1,192.11,57516.0,189.9192,189.9784,189.7315,189.7414,57516.0
2023-12-15 10:45:00,192.12,192.29,192.11,192.29,53552.0,189.7513,189.9192,189.7414,189.9192,53552.0
2023-12-15 10:50:00,192.31,192.62,192.31,192.55,63513.0,189.9389,190.2451,189.9389,190.176,63513.0
2023-12-15 10:55:00,192.56,192.56,192.33,192.39,96790.0,190.1859,190.1859,189.9587,190.018,96790.0
2023-12-15 11:00:00,192.4,192.49,192.35,192.46,44134.0,190.0278,190.1167,189.9784,190.0871,44134.0
2023-12-15 11:05:00,192.45,192.46,192.2,192.29,44080.0,190.0772,190.0871,189.8303,189.9192,44080.0
2023-12-15 11:10:00,192.3,192.37,192.18,192.33,69421.0,189.9291,189.9982,189.8105,189.9587,69421.0
2023-12-15 11:15:00,192.33,192.46,192.2,192.44,50380.0,189.9587,190.0871,189.8303,190.0673,50380.0
2023-12-15 11:20:00,192.44,192.62,192.38,192.58,44188.0,190.0673,190.2451,190.0081,190.2056,44188.0
2023-12-15 11:25:00,192.58,192.71,192.56,192.68,61957.0,190.2056,190.334,190.1859,190.3044,61957.0
2023-12-15 11:30:00,192.68,192.8,192.61,192.62,47311.0,190.3044,190.4229,190.2352,190.2451,47311.0
2023-12-15 11:35:00,192.61,192.79,192.61,192.68,114819.0,190.2352,190.413,190.2352,190.3044,114819.0
2023-12-15 11:40:00,192.68,192.68,192.51,192.57,62260.0,190.3044,190.3044,190.1365,190.1957,62260.0
2023-12-15 11:45:00,192.58,192.62,192.48,192.51,53700.0,190.2056,190.2451,190.1068,190.1365,53700.0
2023-12-15 11:50:00,192.53,192.57,192.42,192.46,67561.0,190.1562,190.1957,190.0476,190.0871,67561.0
2023-12-15 11:55:00,192.45,192.63,192.44,192.56,64309.0,190.0772,190.255,190.0673,190.1859,64309.0
2023-12-15 12:00:00,192.56,192.6,192.32,192.36,57187.0,190.1859,190.2254,189.9488,189.9883,57187.0
2023-12-15 12:05:00,192.37,192.44,192.25,192.3,89641.0,189.9982,190.0673,189.8797,189.9291,89641.0
2023-12-15 12:10:00,192.3,192.39,192.25,192.39,105286.0,189.9291,190.018,189.8797,190.018,105286.0
2023-12-15 12:15:00,192.39,192.48,192.24,192.46,53170.0,190.018,190.1068,189.8698,190.0871,53170.0
2023-12-15 12:20:00,192.45,192.48,192.31,192.47,51943.0,190.0772,190.1068,189.9389,190.097,51943.0
2023-12-15 12:25:00,192.48,192.54,192.43,192.46,29741.0,190.1068,190.1661,190.0575,190.0871,29741.0
2023-12-15 12:30:00,192.47,192.47,192.25,192.3,59708.0,190.097,190.097,189.8797,189.9291,59708.0
2023-12-15 12:35:00,192.31,192.31,192.07,192.16,76150.0,189.9389,189.9389,189.7019,189.7908,76150.0
2023-12-15 12:40:00,192.16,192.22,192.1,192.22,39614.0,189.7908,189.85,189.7315,189.85,39614.0
2023-12-15 12:45:00,192.23,192.24,191.93,192.12,154403.0,189.8599,189.8698,189.5636,189.7513,154403.0
2023-12-15 12:50:00,192.12,192.15,191.96,191.97,32366.0,189.7513,189.7809,189.5933,189.6031,32366.0
2023-12-15 12:55:00,191.96,191.97,191.71,191.75,69114.0,189.5933,189.6031,189.3463,189.3858,69114.0
2023-12-15 13:00:00,191.74,191.87,191.71,191.8,55543.0,189.376,189.5044,189.3463,189.4352,55543.0
2023-12-15 13:05:00,191.82,191.99,191.82,191.9,44769.0,189.455,189.6229,189.455,189.534,44769.0
2023-12-15 13:10:00,191.89,192.01,191.82,191.99,32045.0,189.5241,189.6426,189.455,189.6229,32045.0
2023-12-15 13:15:00,191.99,192.05,191.87,191.97,43004.0,189.6229,189.6821,189.5044,189.6031,43004.0
2023-12-15 13:20:00,191.96,192.12,191.94,192.11,41026.0,189.5933,189.7513,189.5735,189.7414,41026.0
2023-12-15 13:25:00,192.12,192.23,192.07,192.23,32049.0,189.7513,189.8599,189.7019,189.8599,32049.0
2023-12-15 13:30:00,192.23,192.29,192.17,192.24,61424.0,189.8599,189.9192,189.8007,189.8698,61424.0
2023-12-15 13:35:00,192.24,192.24,191.89,191.94,82060.0,189.8698,189.8698,189.5241,189.5735,82060.0
2023-12-15 13:40:00,191.93,191.94,191.48,191.59,189049.0,189.5636,189.5735,189.1192,189.2278,189049.0
2023-12-15 13:45:00,191.57,191.78,191.44,191.78,90834.0,189.2081,189.4155,189.0797,189.4155,90834.0
2023-12-15 13:50:00,191.78,191.9,191.49,191.53,129122.0,189.4155,189.534,189.129,189.1686,129122.0
2023-12-15 13:55:00,191.56,191.64,191.36,191.57,83482.0,189.1982,189.2772,189.0006,189.2081,83482.0
2023-12-15 14:00:00,191.55,191.68,191.42,191.63,41499.0,189.1883,189.3167,189.0599,189.2673,41499.0
2023-12-15 14:05:00,191.61,191.71,191.47,191.66,41746.0,189.2476,189.3463,189.1093,189.297,41746.0
2023-12-15 14:10:00,191.67,191.77,191.6,191.63,35906.0,189.3068,189.4056,189.2377,189.2673,35906.0
2023-12-15 14:15:00,191.64,191.81,191.64,191.78,54642.0,189.2772,189.4451,189.2772,189.4155,54642.0
2023-12-15 14:20:00,191.78,191.79,191.64,191.67,47077.0,189.4155,189.4253,189.2772,189.3068,47077.0
2023-12-15 14:25:00,191.66,191.73,191.57,191.57,42154.0,189.297,189.3661,189.2081,189.2081,42154.0
2023-12-15 14:30:00,191.56,191.94,191.56,191.9,42793.0,189.1982,189.5735,189.1982,189.534,42793.0
2023-12-15 14:35:00,191.89,192.0,191.85,191.89,27711.0,189.5241,189.6328,189.4846,189.5241,27711.0
2023-12-15 14:40:00,191.89,192.0,191.83,191.95,22536.0,189.5241,189.6328,189.4649,189.5834,22536.0
2023-12-15 14:45:00,191.95,191.98,191.82,191.85,43586.0,189.5834,189.613,189.455,189.4846,43586.0
2023-12-15 14:50:00,191.85,191.95,191.83,191.86,37170.0,189.4846,189.5834,189.4649,189.4945,37170.0
2023-12-15 14:55:00,191.86,191.9,191.71,191.84,156315.0,189.4945,189.534,189.3463,189.4747,156315.0
2023-12-15 15:00:00,191.84,192.03,191.83,191.97,53526.0,189.4747,189.6624,189.4649,189.6031,53526.0
2023-12-15 15:05:00,191.95,191.96,191.75,191.79,61632.0,189.5834,189.5933,189.3858,189.4253,61632.0
2023-12-15 15:10:00,191.8,191.95,191.77,191.91,297317.0,189.4352,189.5834,189.4056,189.5439,297317.0
2023-12-15 15:15:00,191.92,192.0,191.88,191.99,86210.0,189.5537,189.6328,189.5142,189.6229,86210.0
2023-12-15 15:20:00,191.98,192.07,191.95,192.04,77071.0,189.613,189.7019,189.5834,189.6723,77071.0
2023-12-15 15:25:00,192.05,192.15,192.04,192.05,69145.0,189.6821,189.7809,189.6723,189.6821,69145.0
2023-12-15 15:30:00,192.06,192.13,192.0,192.02,82253.0,189.692,189.7612,189.6328,189.6525,82253.0
2023-12-15 15:35:00,192.03,192.08,191.91,192.07,82978.0,189.6624,189.7118,189.5439,189.7019,82978.0
2023-12-15 15:40:00,192.06,192.08,191.95,191.99,93923.0,189.692,189.7118,189.5834,189.6229,93923.0
2023-12-15 15:45:00,191.99,192.11,191.96,192.09,142205.0,189.6229,189.7414,189.5933,189.7216,142205.0
2023-12-15 15:50:00,192.09,192.5,192.09,192.43,280458.0,189.7216,190.1266,189.7216,190.0575,280458.0
2023-12-15 15:55:00,192.44,192.44,191.55,191.72,970297.0,190.0673,190.0673,189.1883,189.3562,970297.0
2023-12-18 09:30:00,191.29,191.69,191.15,191.18,139324.0,189.3471,189.743,189.2085,189.2382,139324.0
2023-12-18 09:35:00,191.18,191.31,190.82,190.86,134725.0,189.2382,189.3669,188.8819,188.9215,134725.0
2023-12-18 09:40:00,190.87,191.16,190.73,190.77,102569.0,188.9314,189.2184,188.7928,188.8324,102569.0
2023-12-18 09:45:00,190.78,190.86,190.53,190.55,108158.0,188.8423,188.9215,188.5948,188.6146,108158.0
2023-12-18 09:50:00,190.56,190.81,190.43,190.76,100915.0,188.6245,188.872,188.4958,188.8225,100915.0
2023-12-18 09:55:00,190.77,190.97,190.74,190.97,82580.0,188.8324,189.0304,188.8027,189.0304,82580.0
2023-12-18 10:00:00,190.98,191.24,190.92,191.21,106233.0,189.0403,189.2976,188.9809,189.2679,106233.0
2023-12-18 10:05:00,191.2,191.29,191.1,191.19,68053.0,189.258,189.3471,189.159,189.2481,68053.0
2023-12-18 10:10:00,191.18,191.23,190.88,190.97,74612.0,189.2382,189.2877,188.9413,189.0304,74612.0
2023-12-18 10:15:00,190.98,191.29,190.98,191.25,73670.0,189.0403,189.3471,189.0403,189.3075,73670.0
2023-12-18 10:20:00,191.28,191.32,191.12,191.31,49356.0,189.3372,189.3768,189.1788,189.3669,49356.0
2023-12-18 10:25:00,191.34,191.4,191.19,191.34,36079.0,189.3966,189.456,189.2481,189.3966,36079.0
2023-12-18 10:30:00,191.34,191.38,191.22,191.25,32920.0,189.3966,189.4362,189.2778,189.3075,32920.0
2023-12-18 10:35:00,191.24,191.25,190.94,190.94,50314.0,189.2976,189.3075,189.0007,189.0007,50314.0
2023-12-18 10:40:00,190.93,191.01,190.88,190.95,30272.0,188.9908,189.07,188.9413,189.0106,30272.0
2023-12-18 10:45:00,190.94,190.95,190.8,190.84,40581.0,189.0007,189.0106,188.8621,188.9017,40581.0
2023-12-18 10:50:00,190.84,190.91,190.77,190.86,64344.0,188.9017,188.971,188.8324,188.9215,64344.0
2023-12-18 10:55:00,190.85,190.92,190.8,190.87,34763.0,188.9116,188.9809,188.8621,188.9314,34763.0
2023-12-18 11:00:00,190.86,190.88,190.67,190.71,87937.0,188.9215,188.9413,188.7334,188.773,87937.0
2023-12-18 11:05:00,190.72,190.81,190.66,190.81,40693.0,188.7829,188.872,188.7235,188.872,40693.0
2023-12-18 11:10:00,190.8,191.0,190.79,190.99,43860.0,188.8621,189.0601,188.8522,189.0502,43860.0
2023-12-18 11:15:00,190.99,191.25,190.99,191.19,51682.0,189.0502,189.3075,189.0502,189.2481,51682.0
2023-12-18 11:20:00,191.22,191.22,191.05,191.11,33301.0,189.2778,189.2778,189.1095,189.1689,33301.0
2023-12-18 11:25:00,191.11,191.19,191.09,191.17,24942.0,189.1689,189.2481,189.1491,189.2283,24942.0
2023-12-18 11:30:00,191.16,191.3,191.16,191.27,41784.0,189.2184,189.357,189.2184,189.3273,41784.0
2023-12-18 11:35:00,191.27,191.32,191.22,191.27,41868.0,189.3273,189.3768,189.2778,189.3273,41868.0
2023-12-18 11:40:00,191.25,191.41,191.22,191.39,14265.0,189.3075,189.4659,189.2778,189.4461,14265.0
2023-12-18 11:45:00,191.39,191.43,191.2,191.21,55294.0,189.4461,189.4857,189.258,189.2679,55294.0
2023-12-18 11:50:00,191.24,191.36,191.21,191.29,66956.0,189.2976,189.4164,189.2679,189.3471,66956.0
2023-12-18 11:55:00,191.28,191.35,191.2,191.24,52620.0,189.3372,189.4065,189.258,189.2976,52620.0
2023-12-18 12:00:00,191.24,191.41,191.24,191.32,46872.0,189.2976,189.4659,189.2976,189.3768,46872.0
2023-12-18 12:05:00,191.32,191.45,191.3,191.45,29154.0,189.3768,189.5055,189.357,189.5055,29154.0
2023-12-18 12:10:00,191.45,191.51,191.45,191.48,25563.0,189.5055,189.5649,189.5055,189.5352,25563.0
2023-12-18 12:15:00,191.49,191.66,191.49,191.64,60370.0,189.5451,189.7133,189.5451,189.6936,60370.0
2023-12-18 12:20:00,191.63,191.63,191.51,191.52,57241.0,189.6837,189.6837,189.5649,189.5748,57241.0
2023-12-18 12:25:00,191.53,191.55,191.47,191.54,25646.0,189.5847,189.6045,189.5253,189.5946,25646.0
2023-12-18 12:30:00,191.55,191.62,191.51,191.62,17688.0,189.6045,189.6738,189.5649,189.6738,17688.0
2023-12-18 12:35:00,191.62,191.62,191.5,191.58,18323.0,189.6738,189.6738,189.555,189.6342,18323.0
2023-12-18 12:40:00,191.56,191.56,191.47,191.54,31870.0,189.6144,189.6144,189.5253,189.5946,31870.0
2023-12-18 12:45:00,191.53,191.57,191.5,191.55,22154.0,189.5847,189.6243,189.555,189.6045,22154.0
2023-12-18 12:50:00,191.55,191.63,191.52,191.62,16075.0,189.6045,189.6837,189.5748,189.6738,16075.0
2023-12-18 12:55:00,191.61,191.63,191.52,191.58,12517.0,189.6639,189.6837,189.5748,189.6342,12517.0
2023-12-18 13:00:00,191.59,191.65,191.51,191.57,30485.0,189.6441,189.7035,189.5649,189.6243,30485.0
2023-12-18 13:05:00,191.57,191.72,191.57,191.7,32259.0,189.6243,189.7727,189.6243,189.7529,32259.0
2023-12-18 13:10:00,191.71,191.76,191.68,191.73,26788.0,189.7628,189.8123,189.7331,189.7826,26788.0
2023-12-18 13:15:00,191.73,191.81,191.71,191.79,21844.0,189.7826,189.8618,189.7628,189.842,21844.0
2023-12-18 13:20:00,191.79,191.88,191.79,191.88,18084.0,189.842,189.9311,189.842,189.9311,18084.0
2023-12-18 13:25:00,191.86,191.97,191.86,191.94,17225.0,189.9113,190.0202,189.9113,189.9905,17225.0
2023-12-18 13:30:00,191.96,192.01,191.95,191.97,15099.0,190.0103,190.0598,190.0004,190.0202,15099.0
2023-12-18 13:35:00,191.96,191.99,191.9,191.9,23675.0,190.0103,190.04,189.9509,189.9509,23675.0
2023-12-18 13:40:00,191.9,191.94,191.86,191.94,12954.0,189.9509,189.9905,189.9113,189.9905,12954.0
2023-12-18 13:45:00,191.93,191.98,191.9,191.97,49926.0,189.9806,190.0301,189.9509,190.0202,49926.0
2023-12-18 13:50:00,191.97,192.04,191.97,192.03,18138.0,190.0202,190.0895,190.0202,190.0796,18138.0
2023-12-18 13:55:00,192.03,192.03,191.95,192.03,34445.0,190.0796,190.0796,190.0004,190.0796,34445.0
2023-12-18 14:00:00,192.03,192.06,192.0,192.05,21338.0,190.0796,190.1093,190.0499,190.0994,21338.0
2023-12-18 14:05:00,192.05,192.09,191.95,192.03,31968.0,190.0994,190.139,190.0004,190.0796,31968.0
2023-12-18 14:10:00,192.02,192.14,192.0,192.06,22171.0,190.0697,190.1885,190.0499,190.1093,22171.0
2023-12-18 14:15:00,192.07,192.1,191.99,192.04,21755.0,190.1192,190.1489,190.04,190.0895,21755.0
2023-12-18 14:20:00,192.05,192.28,192.05,192.24,51474.0,190.0994,190.3271,190.0994,190.2875,51474.0
2023-12-18 14:25:00,192.24,192.27,192.09,192.09,124293.0,190.2875,190.3172,190.139,190.139,124293.0
2023-12-18 14:30:00,192.09,192.1,191.98,192.03,107181.0,190.139,190.1489,190.0301,190.0796,107181.0
2023-12-18 14:35:00,192.03,192.14,191.99,192.14,33160.0,190.0796,190.1885,190.04,190.1885,33160.0
2023-12-18 14:40:00,192.14,192.21,192.11,192.2,23382.0,190.1885,190.2578,190.1588,190.2479,23382.0
2023-12-18 14:45:00,192.19,192.2,192.12,192.17,30904.0,190.238,190.2479,190.1687,190.2182,30904.0
2023-12-18 14:50:00,192.17,192.2,192.12,192.16,32014.0,190.2182,190.2479,190.1687,190.2083,32014.0
2023-12-18 14:55:00,192.17,192.2,192.08,192.09,54035.0,190.2182,190.2479,190.1291,190.139,54035.0
2023-12-18 15:00:00,192.1,192.17,191.99,192.15,50954.0,190.1489,190.2182,190.04,190.1984,50954.0
2023-12-18 15:05:00,192.15,192.19,192.1,192.13,36383.0,190.1984,190.238,190.1489,190.1786,36383.0
2023-12-18 15:10:00,192.14,192.14,192.08,192.11,28270.0,190.1885,190.1885,190.1291,190.1588,28270.0
2023-12-18 15:15:00,192.11,192.22,192.11,192.19,50193.0,190.1588,190.2677,190.1588,190.238,50193.0
2023-12-18 15:20:00,192.18,192.25,192.18,192.22,42738.0,190.2281,190.2974,190.2281,190.2677,42738.0
2023-12-18 15:25:00,192.21,192.22,192.13,192.2,46220.0,190.2578,190.2677,190.1786,190.2479,46220.0
2023-12-18 15:30:00,192.21,192.22,192.13,192.14,48072.0,190.2578,190.2677,190.1786,190.1885,48072.0
2023-12-18 15:35:00,192.13,192.13,191.99,192.02,63851.0,190.1786,190.1786,190.04,190.0697,63851.0
2023-12-18 15:40:00,192.01,192.08,191.93,191.99,117236.0,190.0598,190.1291,189.9806,190.04,117236.0
2023-12-18 15:45:00,191.99,192.08,191.9,192.08,98585.0,190.04,190.1291,189.9509,190.1291,98585.0
2023-12-18 15:50:00,192.07,192.18,192.02,192.1,156688.0,190.1192,190.2281,190.0697,190.1489,156688.0
2023-12-18 15:55:00,192.09,192.1,191.86,191.92,231847.0,190.139,190.1489,189.9113,189.9707,231847.0
2023-12-19 09:30:00,191.81,192.19,191.71,192.11,118762.0,189.8618,190.238,189.7628,190.1588,118762.0
2023-12-19 09:35:00,192.16,192.19,191.88,192.18,112304.0,190.2083,190.238,189.9311,190.2281,112304.0
2023-12-19 09:40:00,192.19,192.41,191.95,192.32,54909.0,190.238,190.4557,190.0004,190.3666,54909.0
2023-12-19 09:45:00,192.31,192.35,191.72,191.8,214949.0,190.3567,190.3963,189.7727,189.8519,214949.0
2023-12-19 09:50:00,191.81,192.08,191.71,192.08,106335.0,189.8618,190.1291,189.7628,190.1291,106335.0
2023-12-19 09:55:00,192.1,192.19,191.95,192.09,32791.0,190.1489,190.238,190.0004,190.139,32791.0
2023-12-19 10:00:00,192.09,192.09,191.7,191.83,73718.0,190.139,190.139,189.7529,189.8816,73718.0
2023-12-19 10:05:00,191.84,191.98,191.75,191.9,39390.0,189.8915,190.0301,189.8024,189.9509,39390.0
2023-12-19 10:10:00,191.88,192.12,191.86,192.08,39541.0,189.9311,190.1687,189.9113,190.1291,39541.0
2023-12-19 10:15:00,192.08,192.23,192.07,192.15,50035.0,190.1291,190.2776,190.1192,190.1984,50035.0
2023-12-19 10:20:00,192.15,192.21,192.05,192.12,35906.0,190.1984,190.2578,190.0994,190.1687,35906.0
2023-12-19 10:25:00,192.12,192.26,192.09,192.19,31939.0,190.1687,190.3073,190.139,190.238,31939.0
2023-12-19 10:30:00,192.22,192.37,192.2,192.34,36151.0,190.2677,190.4161,190.2479,190.3864,36151.0
2023-12-19 10:35:00,192.34,192.45,192.04,192.07,71315.0,190.3864,190.4953,190.0895,190.1192,71315.0
2023-12-19 10:40:00,192.07,192.12,191.91,192.06,59665.0,190.1192,190.1687,189.9608,190.1093,59665.0
2023-12-19 10:45:00,192.04,192.17,191.87,192.16,57155.0,190.0895,190.2182,189.9212,190.2083,57155.0
2023-12-19 10:50:00,192.16,192.25,192.14,192.23,50729.0,190.2083,190.2974,190.1885,190.2776,50729.0
2023-12-19 10:55:00,192.24,192.29,192.14,192.18,43873.0,190.2875,190.3369,190.1885,190.2281,43873.0
2023-12-19 11:00:00,192.18,192.29,192.03,192.29,44712.0,190.2281,190.3369,190.0796,190.3369,44712.0
2023-12-19 11:05:00,192.29,192.34,192.23,192.3,41065.0,190.3369,190.3864,190.2776,190.3468,41065.0
2023-12-19 11:10:00,192.31,192.33,192.22,192.25,39756.0,190.3567,190.3765,190.2677,190.2974,39756.0
2023-12-19 11:15:00,192.25,192.32,192.22,192.25,34211.0,190.2974,190.3666,190.2677,190.2974,34211.0
2023-12-19 11:20:00,192.25,192.26,192.05,192.12,34554.0,190.2974,190.3073,190.0994,190.1687,34554.0
2023-12-19 11:25:00,192.13,192.29,192.09,192.2,29849.0,190.1786,190.3369,190.139,190.2479,29849.0
2023-12-19 11:30:00,192.2,192.25,192.09,192.2,35729.0,190.2479,190.2974,190.139,190.2479,35729.0
2023-12-19 11:35:00,192.19,192.29,192.16,192.26,24944.0,190.238,190.3369,190.2083,190.3073,24944.0
2023-12-19 11:40:00,192.25,192.35,192.25,192.34,24918.0,190.2974,190.3963,190.2974,190.3864,24918.0
2023-12-19 11:45:00,192.34,192.35,192.2,192.21,17287.0,190.3864,190.3963,190.2479,190.2578,17287.0
2023-12-19 11:50:00,192.2,192.22,192.01,192.14,66165.0,190.2479,190.2677,190.0598,190.1885,66165.0
2023-12-19 11:55:00,192.14,192.15,191.99,191.99,33668.0,190.1885,190.1984,190.04,190.04,33668.0
2023-12-19 12:00:00,191.99,192.01,191.86,191.95,51886.0,190.04,190.0598,189.9113,190.0004,51886.0
2023-12-19 12:05:00,191.96,192.09,191.9,191.92,31126.0,190.0103,190.139,189.9509,189.9707,31126.0
2023-12-19 12:10:00,191.92,191.94,191.84,191.94,27673.0,189.9707,189.9905,189.8915,189.9905,27673.0
2023-12-19 12:15:00,191.94,192.04,191.92,192.0,23449.0,189.9905,190.0895,189.9707,190.0499,23449.0
2023-12-19 12:20:00,192.01,192.07,191.96,192.06,17038.0,190.0598,190.1192,190.0103,190.1093,17038.0
2023-12-19 12:25:00,192.06,192.13,192.04,192.04,19782.0,190.1093,190.1786,190.0895,190.0895,19782.0
2023-12-19 12:30:00,192.04,192.13,192.02,192.11,19746.0,190.0895,190.1786,190.0697,190.1588,19746.0
2023-12-19 12:35:00,192.11,192.13,192.05,192.12,16850.0,190.1588,190.1786,190.0994,190.1687,16850.0
2023-12-19 12:40:00,192.13,192.21,192.11,192.2,32019.0,190.1786,190.2578,190.1588,190.2479,32019.0
2023-12-19 12:45:00,192.22,192.31,192.22,192.27,11849.0,190.2677,190.3567,190.2677,190.3172,11849.0
2023-12-19 12:50:00,192.28,192.38,192.26,192.31,18931.0,190.3271,190.426,190.3073,190.3567,18931.0
2023-12-19 12:55:00,192.31,192.32,192.23,192.24,25872.0,190.3567,190.3666,190.2776,190.2875,25872.0
2023-12-19 13:00:00,192.25,192.3,192.14,192.23,41250.0,190.2974,190.3468,190.1885,190.2776,41250.0
2023-12-19 13:05:00,192.23,192.24,191.98,191.98,67423.0,190.2776,190.2875,190.0301,190.0301,67423.0
2023-12-19 13:10:00,191.99,192.11,191.92,192.1,21853.0,190.04,190.1588,189.9707,190.1489,21853.0
2023-12-19 13:15:00,192.1,192.11,192.0,192.07,47304.0,190.1489,190.1588,190.0499,190.1192,47304.0
2023-12-19 13:20:00,192.06,192.12,192.05,192.12,11900.0,190.1093,190.1687,190.0994,190.1687,11900.0
2023-12-19 13:25:00,192.12,192.22,192.12,192.21,13478.0,190.1687,190.2677,190.1687,190.2578,13478.0
2023-12-19 13:30:00,192.22,192.25,192.14,192.19,11609.0,190.2677,190.2974,190.1885,190.238,11609.0
2023-12-19 13:35:00,192.2,192.23,192.04,192.23,36790.0,190.2479,190.2776,190.0895,190.2776,36790.0
2023-12-19 13:40:00,192.23,192.27,192.22,192.24,30867.0,190.2776,190.3172,190.2677,190.2875,30867.0
2023-12-19 13:45:00,192.24,192.34,192.24,192.32,15801.0,190.2875,190.3864,190.2875,190.3666,15801.0
2023-12-19 13:50:00,192.31,192.33,192.21,192.22,26207.0,190.3567,190.3765,190.2578,190.2677,26207.0
2023-12-19 13:55:00,192.22,192.23,192.11,192.2,24092.0,190.2677,190.2776,190.1588,190.2479,24092.0
2023-12-19 14:00:00,192.21,192.27,192.19,192.24,12747.0,190.2578,190.3172,190.238,190.2875,12747.0
2023-12-19 14:05:00,192.25,192.28,192.22,192.27,51734.0,190.2974,190.3271,190.2677,190.3172,51734.0
2023-12-19 14:10:00,192.3,192.33,192.23,192.24,90613.0,190.3468,190.3765,190.2776,190.2875,90613.0
2023-12-19 14:15:00,192.24,192.38,192.24,192.34,24136.0,190.2875,190.426,190.2875,190.3864,24136.0
2023-12-19 14:20:00,192.33,192.33,192.21,192.25,24352.0,190.3765,190.3765,190.2578,190.2974,24352.0
2023-12-19 14:25:00,192.24,192.33,192.23,192.33,20373.0,190.2875,190.3765,190.2776,190.3765,20373.0
2023-12-19 14:30:00,192.34,192.34,192.27,192.33,31355.0,190.3864,190.3864,190.3172,190.3765,31355.0
2023-12-19 14:35:00,192.32,192.34,192.25,192.28,34331.0,190.3666,190.3864,190.2974,190.3271,34331.0
2023-12-19 14:40:00,192.27,192.27,192.14,192.21,30887.0,190.3172,190.3172,190.1885,190.2578,30887.0
2023-12-19 14:45:00,192.19,192.24,192.18,192.18,20996.0,190.238,190.2875,190.2281,190.2281,20996.0
2023-12-19 14:50:00,192.18,192.23,192.14,192.2,22583.0,190.2281,190.2776,190.1885,190.2479,22583.0
2023-12-19 14:55:00,192.21,192.24,192.19,192.21,23373.0,190.2578,190.2875,190.238,190.2578,23373.0
2023-12-19 15:00:00,192.21,192.26,192.16,192.17,35355.0,190.2578,190.3073,190.2083,190.2182,35355.0
2023-12-19 15:05:00,192.18,192.18,192.05,192.11,56317.0,190.2281,190.2281,190.0994,190.1588,56317.0
2023-12-19 15:10:00,192.11,192.29,192.09,192.28,31377.0,190.1588,190.3369,190.139,190.3271,31377.0
2023-12-19 15:15:00,192.28,192.3,192.23,192.25,38171.0,190.3271,190.3468,190.2776,190.2974,38171.0
2023-12-19 15:20:00,192.25,192.29,192.21,192.23,37409.0,190.2974,190.3369,190.2578,190.2776,37409.0
2023-12-19 15:25:00,192.23,192.25,192.12,192.25,51014.0,190.2776,190.2974,190.1687,190.2974,51014.0
2023-12-19 15:30:00,192.24,192.29,192.22,192.26,38660.0,190.2875,190.3369,190.2677,190.3073,38660.0
2023-12-19 15:35:00,192.25,192.27,192.21,192.22,37882.0,190.2974,190.3172,190.2578,190.2677,37882.0
2023-12-19 15:40:00,192.22,192.32,192.19,192.21,40965.0,190.2677,190.3666,190.238,190.2578,40965.0
2023-12-19 15:45:00,192.19,192.19,192.05,192.1,63897.0,190.238,190.238,190.0994,190.1489,63897.0
2023-12-19 15:50:00,192.09,192.4,192.09,192.32,115721.0,190.139,190.4458,190.139,190.3666,115721.0
2023-12-19 15:55:00,192.32,192.6,192.31,192.56,227670.0,190.3666,190.6438,190.3567,190.6042,227670.0
2023-12-20 09:30:00,192.36,192.46,192.05,192.16,150994.0,190.4062,190.5052,190.0994,190.2083,150994.0
2023-12-20 09:35:00,192.17,192.31,192.03,192.28,86509.0,190.2182,190.3567,190.0796,190.3271,86509.0
2023-12-20 09:40:00,192.28,192.44,192.24,192.34,92841.0,190.3271,190.4854,190.2875,190.3864,92841.0
2023-12-20 09:45:00,192.34,192.37,192.28,192.37,97441.0,190.3864,190.4161,190.3271,190.4161,97441.0
2023-12-20 09:50:00,192.36,192.41,192.31,192.38,44515.0,190.4062,190.4557,190.3567,190.426,44515.0
2023-12-20 09:55:00,192.38,192.44,192.34,192.43,53359.0,190.426,190.4854,190.3864,190.4755,53359.0
2023-12-20 10:00:00,192.42,192.59,192.36,192.52,59970.0,190.4656,190.6339,190.4062,190.5646,59970.0
2023-12-20 10:05:00,192.53,192.62,192.46,192.58,47553.0,190.5745,190.6636,190.5052,190.624,47553.0
2023-12-20 10:10:00,192.58,192.58,192.37,192.48,45960.0,190.624,190.624,190.4161,190.525,45960.0
2023-12-20 10:15:00,192.48,192.62,192.45,192.59,80608.0,190.525,190.6636,190.4953,190.6339,80608.0
2023-12-20 10:20:00,192.58,192.66,192.55,192.65,26947.0,190.624,190.7032,190.5943,190.6933,26947.0
2023-12-20 10:25:00,192.65,192.66,192.54,192.65,27722.0,190.6933,190.7032,190.5844,190.6933,27722.0
2023-12-20 10:30:00,192.65,192.85,192.64,192.75,55589.0,190.6933,190.8913,190.6834,190.7923,55589.0
2023-12-20 10:35:00,192.74,192.8,192.67,192.74,38541.0,190.7824,190.8418,190.7131,190.7824,38541.0
2023-12-20 10:40:00,192.72,192.86,192.69,192.79,48010.0,190.7626,190.9012,190.7329,190.8319,48010.0
2023-12-20 10:45:00,192.79,192.83,192.63,192.73,73017.0,190.8319,190.8715,190.6735,190.7725,73017.0
2023-12-20 10:50:00,192.73,192.78,192.59,192.59,60240.0,190.7725,190.822,190.6339,190.6339,60240.0
2023-12-20 10:55:00,192.6,192.74,192.59,192.73,78118.0,190.6438,190.7824,190.6339,190.7725,78118.0
2023-12-20 11:00:00,192.73,192.8,192.64,192.65,46890.0,190.7725,190.8418,190.6834,190.6933,46890.0
2023-12-20 11:05:00,192.65,192.69,192.55,192.56,46755.0,190.6933,190.7329,190.5943,190.6042,46755.0
2023-12-20 11:10:00,192.56,192.63,192.5,192.5,45431.0,190.6042,190.6735,190.5448,190.5448,45431.0
2023-12-20 11:15:00,192.5,192.66,192.47,192.65,35953.0,190.5448,190.7032,190.5151,190.6933,35953.0
2023-12-20 11:20:00,192.64,192.69,192.61,192.65,13716.0,190.6834,190.7329,190.6537,190.6933,13716.0
2023-12-20 11:25:00,192.66,192.67,192.46,192.58,46367.0,190.7032,190.7131,190.5052,190.624,46367.0
2023-12-20 11:30:00,192.57,192.59,192.41,192.45,53193.0,190.6141,190.6339,190.4557,190.4953,53193.0
2023-12-20 11:35:00,192.45,192.58,192.44,192.5,20008.0,190.4953,190.624,190.4854,190.5448,20008.0
2023-12-20 11:40:00,192.49,192.54,192.45,192.52,38775.0,190.5349,190.5844,190.4953,190.5646,38775.0
2023-12-20 11:45:00,192.53,192.68,192.51,192.67,44344.0,190.5745,190.723,190.5547,190.7131,44344.0
2023-12-20 11:50:00,192.65,192.78,192.65,192.72,37734.0,190.6933,190.822,190.6933,190.7626,37734.0
2023-12-20 11:55:00,192.73,192.76,192.7,192.71,37351.0,190.7725,190.8022,190.7428,190.7527,37351.0
2023-12-20 12:00:00,192.71,192.88,192.71,192.81,18565.0,190.7527,190.921,190.7527,190.8517,18565.0
2023-12-20 12:05:00,192.79,192.82,192.77,192.79,14566.0,190.8319,190.8616,190.8121,190.8319,14566.0
2023-12-20 12:10:00,192.78,192.88,192.78,192.81,30627.0,190.822,190.921,190.822,190.8517,30627.0
2023-12-20 12:15:00,192.81,192.84,192.75,192.81,40712.0,190.8517,190.8814,190.7923,190.8517,40712.0
2023-12-20 12:20:00,192.81,192.88,192.77,192.88,14121.0,190.8517,190.921,190.8121,190.921,14121.0
2023-12-20 12:25:00,192.88,192.92,192.85,192.85,13199.0,190.921,190.9606,190.8913,190.8913,13199.0
2023-12-20 12:30:00,192.86,192.88,192.6,192.76,20322.0,190.9012,190.921,190.6438,190.8022,20322.0
2023-12-20 12:35:00,192.76,192.83,192.73,192.82,16833.0,190.8022,190.8715,190.7725,190.8616,16833.0
2023-12-20 12:40:00,192.81,192.94,192.8,192.92,16912.0,190.8517,190.9803,190.8418,190.9606,16912.0
2023-12-20 12:45:00,192.91,192.96,192.81,192.86,19512.0,190.9507,191.0001,190.8517,190.9012,19512.0
2023-12-20 12:50:00,192.85,192.92,192.83,192.9,19668.0,190.8913,190.9606,190.8715,190.9408,19668.0
2023-12-20 12:55:00,192.9,193.04,192.88,193.01,21694.0,190.9408,191.0793,190.921,191.0496,21694.0
2023-12-20 13:00:00,193.01,193.04,192.87,192.96,146534.0,191.0496,191.0793,190.9111,191.0001,146534.0
2023-12-20 13:05:00,192.96,192.99,192.91,192.92,18792.0,191.0001,191.0298,190.9507,190.9606,18792.0
2023-12-20 13:10:00,192.93,192.98,192.84,192.86,9572.0,190.9704,191.0199,190.8814,190.9012,9572.0
2023-12-20 13:15:00,192.86,192.93,192.85,192.91,60616.0,190.9012,190.9704,190.8913,190.9507,60616.0
2023-12-20 13:20:00,192.91,192.92,192.82,192.85,21824.0,190.9507,190.9606,190.8616,190.8913,21824.0
2023-12-20 13:25:00,192.84,192.89,192.82,192.87,19206.0,190.8814,190.9309,190.8616,190.9111,19206.0
2023-12-20 13:30:00,192.87,192.94,192.85,192.93,15010.0,190.9111,190.9803,190.8913,190.9704,15010.0
2023-12-20 13:35:00,192.93,192.94,192.8,192.8,16055.0,190.9704,190.9803,190.8418,190.8418,16055.0
2023-12-20 13:40:00,192.78,192.84,192.64,192.71,59873.0,190.822,190.8814,190.6834,190.7527,59873.0
2023-12-20 13:45:00,192.7,192.73,192.64,192.66,39602.0,190.7428,190.7725,190.6834,190.7032,39602.0
2023-12-20 13:50:00,192.66,192.68,192.57,192.58,26890.0,190.7032,190.723,190.6141,190.624,26890.0
2023-12-20 13:55:00,192.57,192.62,192.45,192.57,36405.0,190.6141,190.6636,190.4953,190.6141,36405.0
2023-12-20 14:00:00,192.55,192.61,192.36,192.38,27412.0,190.5943,190.6537,190.4062,190.426,27412.0
2023-12-20 14:05:00,192.38,192.47,192.38,192.45,34495.0,190.426,190.5151,190.426,190.4953,34495.0
2023-12-20 14:10:00,192.45,192.53,192.44,192.53,20003.0,190.4953,190.5745,190.4854,190.5745,20003.0
2023-12-20 14:15:00,192.51,192.54,192.43,192.43,24668.0,190.5547,190.5844,190.4755,190.4755,24668.0
2023-12-20 14:20:00,192.43,192.43,192.34,192.41,30348.0,190.4755,190.4755,190.3864,190.4557,30348.0
2023-12-20 14:25:00,192.38,192.41,192.26,192.28,49775.0,190.426,190.4557,190.3073,190.3271,49775.0
2023-12-20 14:30:00,192.29,192.3,192.05,192.12,78005.0,190.3369,190.3468,190.0994,190.1687,78005.0
2023-12-20 14:35:00,192.13,192.19,191.72,191.76,91962.0,190.1786,190.238,189.7727,189.8123,91962.0
2023-12-20 14:40:00,191.75,191.94,191.57,191.57,65756.0,189.8024,189.9905,189.6243,189.6243,65756.0
2023-12-20 14:45:00,191.56,191.66,191.19,191.29,92332.0,189.6144,189.7133,189.2481,189.3471,92332.0
2023-12-20 14:50:00,191.31,191.34,190.34,191.0,230804.0,189.3669,189.3966,188.4068,189.0601,230804.0
2023-12-20 14:55:00,191.01,191.13,190.53,190.53,159208.0,189.07,189.1887,188.5948,188.5948,159208.0
2023-12-20 15:00:00,190.54,190.72,190.15,190.22,203721.0,188.6047,188.7829,188.2187,188.288,203721.0
2023-12-20 15:05:00,190.18,190.46,190.07,190.45,231298.0,188.2484,188.5255,188.1395,188.5156,231298.0
2023-12-20 15:10:00,190.44,190.75,190.26,190.29,207448.0,188.5057,188.8126,188.3276,188.3573,207448.0
2023-12-20 15:15:00,190.31,190.86,190.31,190.7,137516.0,188.3771,188.9215,188.3771,188.7631,137516.0
2023-12-20 15:20:00,190.68,190.74,190.34,190.34,94372.0,188.7433,188.8027,188.4068,188.4068,94372.0
2023-12-20 15:25:00,190.33,190.49,189.97,189.98,108924.0,188.3969,188.5552,188.0405,188.0504,108924.0
2023-12-20 15:30:00,190.0,190.31,189.93,190.07,106636.0,188.0702,188.3771,188.0009,188.1395,106636.0
2023-12-20 15:35:00,190.07,190.1,189.87,189.93,124386.0,188.1395,188.1692,187.9415,188.0009,124386.0
2023-12-20 15:40:00,189.95,190.37,189.94,190.34,113008.0,188.0207,188.4365,188.0108,188.4068,113008.0
2023-12-20 15:45:00,190.35,190.42,190.21,190.39,129237.0,188.4167,188.4859,188.2781,188.4562,129237.0
2023-12-20 15:50:00,190.38,190.53,190.09,190.31,222115.0,188.4463,188.5948,188.1593,188.3771,222115.0
2023-12-20 15:55:00,190.31,190.31,189.65,189.67,484961.0,188.3771,188.3771,187.7238,187.7436,484961.0
2023-12-21 09:30:00,191.6,192.23,191.5,191.97,167469.0,189.654,190.2776,189.555,190.0202,167469.0
2023-12-21 09:35:00,191.97,192.04,191.67,191.89,135590.0,190.0202,190.0895,189.7232,189.941,135590.0
2023-12-21 09:40:00,191.88,191.96,191.58,191.95,122029.0,189.9311,190.0103,189.6342,190.0004,122029.0
2023-12-21 09:45:00,191.96,191.97,191.52,191.59,100720.0,190.0103,190.0202,189.5748,189.6441,100720.0
2023-12-21 09:50:00,191.6,191.77,191.5,191.52,97381.0,189.654,189.8222,189.555,189.5748,97381.0
2023-12-21 09:55:00,191.51,191.52,191.17,191.29,60853.0,189.5649,189.5748,189.2283,189.3471,60853.0
2023-12-21 10:00:00,191.29,191.44,191.11,191.13,71861.0,189.3471,189.4956,189.1689,189.1887,71861.0
2023-12-21 10:05:00,191.14,191.14,190.68,190.73,73730.0,189.1986,189.1986,188.7433,188.7928,73730.0
2023-12-21 10:10:00,190.76,191.17,190.72,191.06,77066.0,188.8225,189.2283,188.7829,189.1194,77066.0
2023-12-21 10:15:00,191.08,191.33,190.93,191.25,54250.0,189.1392,189.3867,188.9908,189.3075,54250.0
2023-12-21 10:20:00,191.27,191.62,191.25,191.57,59557.0,189.3273,189.6738,189.3075,189.6243,59557.0
2023-12-21 10:25:00,191.57,191.57,190.98,191.06,92612.0,189.6243,189.6243,189.0403,189.1194,92612.0
2023-12-21 10:30:00,191.09,191.37,191.06,191.36,36668.0,189.1491,189.4263,189.1194,189.4164,36668.0
2023-12-21 10:35:00,191.36,191.38,191.12,191.15,44678.0,189.4164,189.4362,189.1788,189.2085,44678.0
2023-12-21 10:40:00,191.16,191.31,191.05,191.16,37683.0,189.2184,189.3669,189.1095,189.2184,37683.0
2023-12-21 10:45:00,191.16,191.29,191.12,191.17,31927.0,189.2184,189.3471,189.1788,189.2283,31927.0
2023-12-21 10:50:00,191.18,191.19,190.82,190.87,50435.0,189.2382,189.2481,188.8819,188.9314,50435.0
2023-12-21 10:55:00,190.86,190.95,190.76,190.88,51615.0,188.9215,189.0106,188.8225,188.9413,51615.0
2023-12-21 11:00:00,190.89,191.16,190.8,191.09,31475.0,188.9512,189.2184,188.8621,189.1491,31475.0
2023-12-21 11:05:00,191.08,191.15,190.77,190.85,28774.0,189.1392,189.2085,188.8324,188.9116,28774.0
2023-12-21 11:10:00,190.85,191.01,190.78,190.96,68246.0,188.9116,189.07,188.8423,189.0205,68246.0
2023-12-21 11:15:00,190.97,191.03,190.75,190.91,27427.0,189.0304,189.0897,188.8126,188.971,27427.0
2023-12-21 11:20:00,190.91,191.09,190.8,191.05,23565.0,188.971,189.1491,188.8621,189.1095,23565.0
2023-12-21 11:25:00,191.03,191.18,190.94,191.17,49578.0,189.0897,189.2382,189.0007,189.2283,49578.0
2023-12-21 11:30:00,191.17,191.21,191.03,191.13,32500.0,189.2283,189.2679,189.0897,189.1887,32500.0
2023-12-21 11:35:00,191.15,191.38,191.13,191.29,54200.0,189.2085,189.4362,189.1887,189.3471,54200.0
2023-12-21 11:40:00,191.31,191.31,191.16,191.24,19769.0,189.3669,189.3669,189.2184,189.2976,19769.0
2023-12-21 11:45:00,191.23,191.36,191.22,191.29,24367.0,189.2877,189.4164,189.2778,189.3471,24367.0
2023-12-21 11:50:00,191.29,191.29,191.11,191.12,34321.0,189.3471,189.3471,189.1689,189.1788,34321.0
2023-12-21 11:55:00,191.11,191.12,190.9,190.96,44178.0,189.1689,189.1788,188.9611,189.0205,44178.0
2023-12-21 12:00:00,190.96,190.96,190.56,190.56,109392.0,189.0205,189.0205,188.6245,188.6245,109392.0
2023-12-21 12:05:00,190.58,190.78,190.46,190.46,61853.0,188.6443,188.8423,188.5255,188.5255,61853.0
2023-12-21 12:10:00,190.47,190.63,190.44,190.5,46645.0,188.5354,188.6938,188.5057,188.5651,46645.0
2023-12-21 12:15:00,190.5,190.65,190.46,190.56,52625.0,188.5651,188.7136,188.5255,188.6245,52625.0
2023-12-21 12:20:00,190.56,190.61,190.45,190.57,31838.0,188.6245,188.674,188.5156,188.6344,31838.0
2023-12-21 12:25:00,190.6,190.6,190.46,190.54,25705.0,188.6641,188.6641,188.5255,188.6047,25705.0
2023-12-21 12:30:00,190.56,190.82,190.51,190.52,24614.0,188.6245,188.8819,188.575,188.5849,24614.0
2023-12-21 12:35:00,190.56,190.69,190.47,190.55,64695.0,188.6245,188.7532,188.5354,188.6146,64695.0
2023-12-21 12:40:00,190.57,190.7,190.47,190.58,21794.0,188.6344,188.7631,188.5354,188.6443,21794.0
2023-12-21 12:45:00,190.57,190.65,190.53,190.58,22123.0,188.6344,188.7136,188.5948,188.6443,22123.0
2023-12-21 12:50:00,190.58,190.67,190.45,190.49,32131.0,188.6443,188.7334,188.5156,188.5552,32131.0
2023-12-21 12:55:00,190.49,190.5,190.35,190.47,26810.0,188.5552,188.5651,188.4167,188.5354,26810.0
2023-12-21 13:00:00,190.46,190.79,190.45,190.73,47418.0,188.5255,188.8522,188.5156,188.7928,47418.0
2023-12-21 13:05:00,190.74,190.8,190.57,190.66,53428.0,188.8027,188.8621,188.6344,188.7235,53428.0
2023-12-21 13:10:00,190.65,190.79,190.58,190.61,19478.0,188.7136,188.8522,188.6443,188.674,19478.0
2023-12-21 13:15:00,190.61,190.62,190.21,190.23,62664.0,188.674,188.6839,188.2781,188.2979,62664.0
2023-12-21 13:20:00,190.23,190.79,190.19,190.7,52490.0,188.2979,188.8522,188.2583,188.7631,52490.0
2023-12-21 13:25:00,190.69,190.74,190.58,190.72,28975.0,188.7532,188.8027,188.6443,188.7829,28975.0
2023-12-21 13:30:00,190.77,190.87,190.7,190.74,52150.0,188.8324,188.9314,188.7631,188.8027,52150.0
2023-12-21 13:35:00,190.74,190.75,190.58,190.59,29349.0,188.8027,188.8126,188.6443,188.6542,29349.0
2023-12-21 13:40:00,190.58,190.73,190.53,190.62,38378.0,188.6443,188.7928,188.5948,188.6839,38378.0
2023-12-21 13:45:00,190.64,190.79,190.59,190.67,36555.0,188.7037,188.8522,188.6542,188.7334,36555.0
2023-12-21 13:50:00,190.65,190.79,190.59,190.76,58436.0,188.7136,188.8522,188.6542,188.8225,58436.0
2023-12-21 13:55:00,190.75,190.83,190.68,190.81,33358.0,188.8126,188.8918,188.7433,188.872,33358.0
2023-12-21 14:00:00,190.82,190.85,190.72,190.77,35645.0,188.8819,188.9116,188.7829,188.8324,35645.0
2023-12-21 14:05:00,190.78,190.8,190.69,190.71,25918.0,188.8423,188.8621,188.7532,188.773,25918.0
2023-12-21 14:10:00,190.71,190.8,190.62,190.67,38831.0,188.773,188.8621,188.6839,188.7334,38831.0
2023-12-21 14:15:00,190.68,190.93,190.64,190.88,40944.0,188.7433,188.9908,188.7037,188.9413,40944.0
2023-12-21 14:20:00,190.87,190.88,190.67,190.69,42377.0,188.9314,188.9413,188.7334,188.7532,42377.0
2023-12-21 14:25:00,190.68,190.83,190.66,190.82,23487.0,188.7433,188.8918,188.7235,188.8819,23487.0
2023-12-21 14:30:00,190.84,190.98,190.75,190.96,65111.0,188.9017,189.0403,188.8126,189.0205,65111.0
2023-12-21 14:35:00,190.97,191.04,190.84,191.0,78461.0,189.0304,189.0996,188.9017,189.0601,78461.0
2023-12-21 14:40:00,190.98,191.1,190.97,191.09,40048.0,189.0403,189.159,189.0304,189.1491,40048.0
2023-12-21 14:45:00,191.08,191.16,190.97,190.98,43301.0,189.1392,189.2184,189.0304,189.0403,43301.0
2023-12-21 14:50:00,190.99,191.08,190.92,190.95,42791.0,189.0502,189.1392,188.9809,189.0106,42791.0
2023-12-21 14:55:00,190.94,190.96,190.71,190.87,38787.0,189.0007,189.0205,188.773,188.9314,38787.0
2023-12-21 15:00:00,190.86,190.93,190.76,190.87,58892.0,188.9215,188.9908,188.8225,188.9314,58892.0
2023-12-21 15:05:00,190.9,190.94,190.78,190.89,97341.0,188.9611,189.0007,188.8423,188.9512,97341.0
2023-12-21 15:10:00,190.9,191.14,190.87,191.1,33384.0,188.9611,189.1986,188.9314,189.159,33384.0
2023-12-21 15:15:00,191.09,191.24,191.06,191.22,30947.0,189.1491,189.2976,189.1194,189.2778,30947.0
2023-12-21 15:20:00,191.23,191.32,191.21,191.29,31542.0,189.2877,189.3768,189.2679,189.3471,31542.0
2023-12-21 15:25:00,191.28,191.61,191.26,191.6,44946.0,189.3372,189.6639,189.3174,189.654,44946.0
2023-12-21 15:30:00,191.61,191.65,191.51,191.58,55684.0,189.6639,189.7035,189.5649,189.6342,55684.0
2023-12-21 15:35:00,191.57,191.76,191.54,191.68,70098.0,189.6243,189.8123,189.5946,189.7331,70098.0
2023-12-21 15:40:00,191.68,191.76,191.65,191.66,34185.0,189.7331,189.8123,189.7035,189.7133,34185.0
2023-12-21 15:45:00,191.66,191.83,191.65,191.74,65125.0,189.7133,189.8816,189.7035,189.7925,65125.0
2023-12-21 15:50:00,191.73,191.94,191.63,191.85,148885.0,189.7826,189.9905,189.6837,189.9014,148885.0
2023-12-21 15:55:00,191.85,191.91,191.73,191.77,264061.0,189.9014,189.9608,189.7826,189.8222,264061.0
2023-12-22 09:30:00,192.35,192.47,192.06,192.1,209700.0,190.3963,190.5151,190.1093,190.1489,209700.0
2023-12-22 09:35:00,192.1,192.17,191.95,192.13,128197.0,190.1489,190.2182,190.0004,190.1786,128197.0
2023-12-22 09:40:00,192.13,192.43,192.08,192.4,112676.0,190.1786,190.4755,190.1291,190.4458,112676.0
2023-12-22 09:45:00,192.4,192.44,192.24,192.39,60554.0,190.4458,190.4854,190.2875,190.4359,60554.0
2023-12-22 09:50:00,192.4,192.55,192.39,192.43,49850.0,190.4458,190.5943,190.4359,190.4755,49850.0
2023-12-22 09:55:00,192.42,192.53,192.31,192.38,28572.0,190.4656,190.5745,190.3567,190.426,28572.0
2023-12-22 10:00:00,192.4,192.49,192.23,192.39,34904.0,190.4458,190.5349,190.2776,190.4359,34904.0
2023-12-22 10:05:00,192.41,192.5,192.21,192.41,62132.0,190.4557,190.5448,190.2578,190.4557,62132.0
2023-12-22 10:10:00,192.41,192.5,192.29,192.47,84606.0,190.4557,190.5448,190.3369,190.5151,84606.0
2023-12-22 10:15:00,192.47,192.5,192.37,192.42,30607.0,190.5151,190.5448,190.4161,190.4656,30607.0
2023-12-22 10:20:00,192.41,192.43,192.27,192.36,44120.0,190.4557,190.4755,190.3172,190.4062,44120.0
2023-12-22 10:25:00,192.35,192.56,192.27,192.49,43115.0,190.3963,190.6042,190.3172,190.5349,43115.0
2023-12-22 10:30:00,192.49,192.59,192.44,192.56,37505.0,190.5349,190.6339,190.4854,190.6042,37505.0
2023-12-22 10:35:00,192.56,192.61,192.34,192.5,57788.0,190.6042,190.6537,190.3864,190.5448,57788.0
2023-12-22 10:40:00,192.51,192.61,192.45,192.51,73700.0,190.5547,190.6537,190.4953,190.5547,73700.0
2023-12-22 10:45:00,192.52,192.55,192.38,192.39,23126.0,190.5646,190.5943,190.426,190.4359,23126.0
2023-12-22 10:50:00,192.38,192.43,192.33,192.43,28177.0,190.426,190.4755,190.3765,190.4755,28177.0
2023-12-22 10:55:00,192.41,192.42,192.15,192.16,69343.0,190.4557,190.4656,190.1984,190.2083,69343.0
2023-12-22 11:00:00,192.16,192.25,191.92,192.1,88830.0,190.2083,190.2974,189.9707,190.1489,88830.0
2023-12-22 11:05:00,192.11,192.15,191.88,192.14,62610.0,190.1588,190.1984,189.9311,190.1885,62610.0
2023-12-22 11:10:00,192.15,192.26,192.1,192.24,33834.0,190.1984,190.3073,190.1489,190.2875,33834.0
2023-12-22 11:15:00,192.23,192.26,192.14,192.23,24591.0,190.2776,190.3073,190.1885,190.2776,24591.0
2023-12-22 11:20:00,192.22,192.36,192.2,192.23,35970.0,190.2677,190.4062,190.2479,190.2776,35970.0
2023-12-22 11:25:00,192.22,192.31,192.18,192.28,20830.0,190.2677,190.3567,190.2281,190.3271,20830.0
2023-12-22 11:30:00,192.28,192.41,192.28,192.34,25028.0,190.3271,190.4557,190.3271,190.3864,25028.0
2023-12-22 11:35:00,192.33,192.33,192.13,192.2,19978.0,190.3765,190.3765,190.1786,190.2479,19978.0
2023-12-22 11:40:00,192.19,192.19,192.04,192.15,24380.0,190.238,190.238,190.0895,190.1984,24380.0
2023-12-22 11:45:00,192.13,192.18,192.05,192.1,26454.0,190.1786,190.2281,190.0994,190.1489,26454.0
2023-12-22 11:50:00,192.09,192.2,192.05,192.13,24600.0,190.139,190.2479,190.0994,190.1786,24600.0
2023-12-22 11:55:00,192.14,192.2,192.13,192.13,44545.0,190.1885,190.2479,190.1786,190.1786,44545.0
2023-12-22 12:00:00,192.13,192.24,192.13,192.2,59139.0,190.1786,190.2875,190.1786,190.2479,59139.0
2023-12-22 12:05:00,192.22,192.32,192.01,192.08,21327.0,190.2677,190.3666,190.0598,190.1291,21327.0
2023-12-22 12:10:00,192.07,192.09,191.92,191.95,42873.0,190.1192,190.139,189.9707,190.0004,42873.0
2023-12-22 12:15:00,191.91,192.04,191.9,191.96,19878.0,189.9608,190.0895,189.9509,190.0103,19878.0
2023-12-22 12:20:00,191.96,191.96,191.82,191.89,19064.0,190.0103,190.0103,189.8717,189.941,19064.0
2023-12-22 12:25:00,191.88,192.12,191.87,192.09,14492.0,189.9311,190.1687,189.9212,190.139,14492.0
2023-12-22 12:30:00,192.09,192.11,191.98,192.1,14772.0,190.139,190.1588,190.0301,190.1489,14772.0
2023-12-22 12:35:00,192.09,192.17,192.08,192.17,12489.0,190.139,190.2182,190.1291,190.2182,12489.0
2023-12-22 12:40:00,192.17,192.23,192.16,192.22,14421.0,190.2182,190.2776,190.2083,190.2677,14421.0
2023-12-22 12:45:00,192.23,192.26,192.16,192.17,16543.0,190.2776,190.3073,190.2083,190.2182,16543.0
2023-12-22 12:50:00,192.17,192.23,192.14,192.22,15341.0,190.2182,190.2776,190.1885,190.2677,15341.0
2023-12-22 12:55:00,192.22,192.26,192.13,192.26,22790.0,190.2677,190.3073,190.1786,190.3073,22790.0
2023-12-22 13:00:00,192.26,192.29,192.19,192.28,23177.0,190.3073,190.3369,190.238,190.3271,23177.0
2023-12-22 13:05:00,192.29,192.39,192.29,192.36,5149.0,190.3369,190.4359,190.3369,190.4062,5149.0
2023-12-22 13:10:00,192.36,192.43,192.35,192.41,12057.0,190.4062,190.4755,190.3963,190.4557,12057.0
2023-12-22 13:15:00,192.41,192.42,192.35,192.37,8851.0,190.4557,190.4656,190.3963,190.4161,8851.0
2023-12-22 13:20:00,192.35,192.4,192.35,192.38,6985.0,190.3963,190.4458,190.3963,190.426,6985.0
2023-12-22 13:25:00,192.37,192.4,192.33,192.35,16148.0,190.4161,190.4458,190.3765,190.3963,16148.0
2023-12-22 13:30:00,192.36,192.43,192.35,192.41,14702.0,190.4062,190.4755,190.3963,190.4557,14702.0
2023-12-22 13:35:00,192.39,192.43,192.32,192.34,17788.0,190.4359,190.4755,190.3666,190.3864,17788.0
2023-12-22 13:40:00,192.35,192.35,192.22,192.34,29545.0,190.3963,190.3963,190.2677,190.3864,29545.0
2023-12-22 13:45:00,192.32,192.38,192.27,192.38,24382.0,190.3666,190.426,190.3172,190.426,24382.0
2023-12-22 13:50:00,192.36,192.39,192.27,192.28,24295.0,190.4062,190.4359,190.3172,190.3271,24295.0
2023-12-22 13:55:00,192.27,192.33,192.2,192.24,460091.0,190.3172,190.3765,190.2479,190.2875,460091.0
2023-12-22 14:00:00,192.23,192.25,192.05,192.05,16315.0,190.2776,190.2974,190.0994,190.0994,16315.0
2023-12-22 14:05:00,192.05,192.08,191.71,191.84,83208.0,190.0994,190.1291,189.7628,189.8915,83208.0
2023-12-22 14:10:00,191.81,191.95,191.8,191.89,48465.0,189.8618,190.0004,189.8519,189.941,48465.0
2023-12-22 14:15:00,191.88,191.9,191.44,191.64,55455.0,189.9311,189.9509,189.4956,189.6936,55455.0
2023-12-22 14:20:00,191.64,191.73,191.23,191.39,44876.0,189.6936,189.7826,189.2877,189.4461,44876.0
2023-12-22 14:25:00,191.42,191.46,191.24,191.31,50999.0,189.4758,189.5154,189.2976,189.3669,50999.0
2023-12-22 14:30:00,191.32,191.47,191.1,191.31,116825.0,189.3768,189.5253,189.159,189.3669,116825.0
2023-12-22 14:35:00,191.3,191.61,191.29,191.49,68110.0,189.357,189.6639,189.3471,189.5451,68110.0
2023-12-22 14:40:00,191.53,191.84,191.53,191.84,56001.0,189.5847,189.8915,189.5847,189.8915,56001.0
2023-12-22 14:45:00,191.83,192.0,191.83,191.95,32095.0,189.8816,190.0499,189.8816,190.0004,32095.0
2023-12-22 14:50:00,191.95,192.09,191.93,192.03,30195.0,190.0004,190.139,189.9806,190.0796,30195.0
2023-12-22 14:55:00,192.05,192.12,192.05,192.12,23299.0,190.0994,190.1687,190.0994,190.1687,23299.0
2023-12-22 15:00:00,192.15,192.19,191.91,192.07,31901.0,190.1984,190.238,189.9608,190.1192,31901.0
2023-12-22 15:05:00,192.03,192.07,191.9,191.9,22935.0,190.0796,190.1192,189.9509,189.9509,22935.0
2023-12-22 15:10:00,191.91,192.05,191.91,192.04,23913.0,189.9608,190.0994,189.9608,190.0895,23913.0
2023-12-22 15:15:00,192.03,192.03,191.84,191.94,32125.0,190.0796,190.0796,189.8915,189.9905,32125.0
2023-12-22 15:20:00,191.93,192.11,191.89,192.06,62369.0,189.9806,190.1588,189.941,190.1093,62369.0
2023-12-22 15:25:00,192.05,192.18,192.0,192.14,31874.0,190.0994,190.2281,190.0499,190.1885,31874.0
2023-12-22 15:30:00,192.14,192.16,192.0,192.01,51326.0,190.1885,190.2083,190.0499,190.0598,51326.0
2023-12-22 15:35:00,192.0,192.05,191.91,191.91,52335.0,190.0499,190.0994,189.9608,189.9608,52335.0
2023-12-22 15:40:00,191.89,191.91,191.78,191.91,60488.0,189.941,189.9608,189.8321,189.9608,60488.0
2023-12-22 15:45:00,191.91,192.01,191.86,191.88,60688.0,189.9608,190.0598,189.9113,189.9311,60688.0
2023-12-22 15:50:00,191.87,192.07,191.84,192.01,126978.0,189.9212,190.1192,189.8915,190.0598,126978.0
2023-12-22 15:55:00,192.01,192.07,191.9,192.02,181605.0,190.0598,190.1192,189.9509,190.0697,181605.0
2023-12-26 09:30:00,192.4,192.61,192.17,192.61,133118.0,190.4458,190.6537,190.2182,190.6537,133118.0
2023-12-26 09:35:00,192.62,192.86,192.6,192.75,56275.0,190.6636,190.9012,190.6438,190.7923,56275.0
2023-12-26 09:40:00,192.77,193.14,192.77,192.94,59605.0,190.8121,191.1783,190.8121,190.9803,59605.0
2023-12-26 09:45:00,192.95,193.06,192.8,192.84,37431.0,190.9902,191.0991,190.8418,190.8814,37431.0
2023-12-26 09:50:00,192.85,192.87,192.6,192.63,59119.0,190.8913,190.9111,190.6438,190.6735,59119.0
2023-12-26 09:55:00,192.63,192.7,192.52,192.7,58639.0,190.6735,190.7428,190.5646,190.7428,58639.0
2023-12-26 10:00:00,192.69,192.77,192.63,192.69,72389.0,190.7329,190.8121,190.6735,190.7329,72389.0
2023-12-26 10:05:00,192.7,192.73,192.6,192.64,57950.0,190.7428,190.7725,190.6438,190.6834,57950.0
2023-12-26 10:10:00,192.64,192.75,192.62,192.71,25263.0,190.6834,190.7923,190.6636,190.7527,25263.0
2023-12-26 10:15:00,192.72,192.77,192.69,192.73,60878.0,190.7626,190.8121,190.7329,190.7725,60878.0
2023-12-26 10:20:00,192.72,192.74,192.6,192.65,18947.0,190.7626,190.7824,190.6438,190.6933,18947.0
2023-12-26 10:25:00,192.66,192.72,192.52,192.59,20239.0,190.7032,190.7626,190.5646,190.6339,20239.0
2023-12-26 10:30:00,192.61,192.66,192.58,192.64,24471.0,190.6537,190.7032,190.624,190.6834,24471.0
2023-12-26 10:35:00,192.65,192.77,192.62,192.76,23057.0,190.6933,190.8121,190.6636,190.8022,23057.0
2023-12-26 10:40:00,192.76,192.78,192.62,192.62,19194.0,190.8022,190.822,190.6636,190.6636,19194.0
2023-12-26 10:45:00,192.63,192.65,192.53,192.57,18267.0,190.6735,190.6933,190.5745,190.6141,18267.0
2023-12-26 10:50:00,192.57,192.57,192.35,192.43,21140.0,190.6141,190.6141,190.3963,190.4755,21140.0
2023-12-26 10:55:00,192.44,192.56,192.44,192.54,12004.0,190.4854,190.6042,190.4854,190.5844,12004.0
2023-12-26 11:00:00,192.54,192.55,192.39,192.48,17348.0,190.5844,190.5943,190.4359,190.525,17348.0
2023-12-26 11:05:00,192.47,192.55,192.44,192.5,10575.0,190.5151,190.5943,190.4854,190.5448,10575.0
2023-12-26 11:10:00,192.48,192.63,192.45,192.61,12710.0,190.525,190.6735,190.4953,190.6537,12710.0
2023-12-26 11:15:00,192.61,192.61,192.43,192.48,8951.0,190.6537,190.6537,190.4755,190.525,8951.0
2023-12-26 11:20:00,192.45,192.48,192.38,192.38,16143.0,190.4953,190.525,190.426,190.426,16143.0
2023-12-26 11:25:00,192.33,192.49,192.32,192.49,11097.0,190.3765,190.5349,190.3666,190.5349,11097.0
2023-12-26 11:30:00,192.49,192.62,192.48,192.61,15252.0,190.5349,190.6636,190.525,190.6537,15252.0
2023-12-26 11:35:00,192.59,192.65,192.57,192.62,19277.0,190.6339,190.6933,190.6141,190.6636,19277.0
2023-12-26 11:40:00,192.61,192.67,192.56,192.59,8780.0,190.6537,190.7131,190.6042,190.6339,8780.0
2023-12-26 11:45:00,192.58,192.65,192.57,192.59,6949.0,190.624,190.6933,190.6141,190.6339,6949.0
2023-12-26 11:50:00,192.58,192.7,192.58,192.69,7879.0,190.624,190.7428,190.624,190.7329,7879.0
2023-12-26 11:55:00,192.68,192.68,192.56,192.61,15360.0,190.723,190.723,190.6042,190.6537,15360.0
2023-12-26 12:00:00,192.62,192.62,192.53,192.56,7345.0,190.6636,190.6636,190.5745,190.6042,7345.0
2023-12-26 12:05:00,192.57,192.57,192.48,192.5,9183.0,190.6141,190.6141,190.525,190.5448,9183.0
2023-12-26 12:10:00,192.51,192.63,192.5,192.61,10873.0,190.5547,190.6735,190.5448,190.6537,10873.0
2023-12-26 12:15:00,192.6,192.65,192.58,192.61,10237.0,190.6438,190.6933,190.624,190.6537,10237.0
2023-12-26 12:20:00,192.6,192.61,192.52,192.56,7760.0,190.6438,190.6537,190.5646,190.6042,7760.0
2023-12-26 12:25:00,192.55,192.59,192.52,192.52,18221.0,190.5943,190.6339,190.5646,190.5646,18221.0
2023-12-26 12:30:00,192.53,192.56,192.48,192.52,12976.0,190.5745,190.6042,190.525,190.5646,12976.0
2023-12-26 12:35:00,192.51,192.52,192.44,192.47,27083.0,190.5547,190.5646,190.4854,190.5151,27083.0
2023-12-26 12:40:00,192.47,192.53,192.46,192.53,16989.0,190.5151,190.5745,190.5052,190.5745,16989.0
2023-12-26 12:45:00,192.54,192.67,192.54,192.64,17564.0,190.5844,190.7131,190.5844,190.6834,17564.0
2023-12-26 12:50:00,192.64,192.65,192.56,192.62,13926.0,190.6834,190.6933,190.6042,190.6636,13926.0
2023-12-26 12:55:00,192.63,192.63,192.51,192.54,10226.0,190.6735,190.6735,190.5547,190.5844,10226.0
2023-12-26 13:00:00,192.53,192.6,192.52,192.58,15786.0,190.5745,190.6438,190.5646,190.624,15786.0
2023-12-26 13:05:00,192.56,192.59,192.52,192.57,7626.0,190.6042,190.6339,190.5646,190.6141,7626.0
2023-12-26 13:10:00,192.58,192.67,192.57,192.63,6549.0,190.624,190.7131,190.6141,190.6735,6549.0
2023-12-26 13:15:00,192.63,192.63,192.57,192.59,16269.0,190.6735,190.6735,190.6141,190.6339,16269.0
2023-12-26 13:20:00,192.59,192.68,192.58,192.65,16674.0,190.6339,190.723,190.624,190.6933,16674.0
2023-12-26 13:25:00,192.67,192.67,192.61,192.63,16935.0,190.7131,190.7131,190.6537,190.6735,16935.0
2023-12-26 13:30:00,192.65,192.68,192.61,192.61,7516.0,190.6933,190.723,190.6537,190.6537,7516.0
2023-12-26 13:35:00,192.6,192.6,192.55,192.56,12277.0,190.6438,190.6438,190.5943,190.6042,12277.0
2023-12-26 13:40:00,192.56,192.57,192.5,192.55,15266.0,190.6042,190.6141,190.5448,190.5943,15266.0
2023-12-26 13:45:00,192.55,192.6,192.54,192.59,9355.0,190.5943,190.6438,190.5844,190.6339,9355.0
2023-12-26 13:50:00,192.59,192.6,192.51,192.52,6903.0,190.6339,190.6438,190.5547,190.5646,6903.0
2023-12-26 13:55:00,192.53,192.55,192.44,192.48,20232.0,190.5745,190.5943,190.4854,190.525,20232.0
2023-12-26 14:00:00,192.49,192.6,192.48,192.56,14721.0,190.5349,190.6438,190.525,190.6042,14721.0
2023-12-26 14:05:00,192.57,192.6,192.52,192.56,17826.0,190.6141,190.6438,190.5646,190.6042,17826.0
2023-12-26 14:10:00,192.56,192.6,192.54,192.56,11384.0,190.6042,190.6438,190.5844,190.6042,11384.0
2023-12-26 14:15:00,192.54,192.64,192.54,192.63,11289.0,190.5844,190.6834,190.5844,190.6735,11289.0
2023-12-26 14:20:00,192.63,192.69,192.63,192.69,10607.0,190.6735,190.7329,190.6735,190.7329,10607.0
2023-12-26 14:25:00,192.69,192.71,192.64,192.68,24999.0,190.7329,190.7527,190.6834,190.723,24999.0
2023-12-26 14:30:00,192.68,192.73,192.65,192.7,25465.0,190.723,190.7725,190.6933,190.7428,25465.0
2023-12-26 14:35:00,192.7,192.73,192.69,192.71,14807.0,190.7428,190.7725,190.7329,190.7527,14807.0
2023-12-26 14:40:00,192.72,192.73,192.66,192.66,26320.0,190.7626,190.7725,190.7032,190.7032,26320.0
2023-12-26 14:45:00,192.67,192.73,192.67,192.71,28244.0,190.7131,190.7725,190.7131,190.7527,28244.0
2023-12-26 14:50:00,192.72,192.79,192.71,192.78,16979.0,190.7626,190.8319,190.7527,190.822,16979.0
2023-12-26 14:55:00,192.78,192.85,192.72,192.84,79544.0,190.822,190.8913,190.7626,190.8814,79544.0
2023-12-26 15:00:00,192.85,192.94,192.83,192.94,23195.0,190.8913,190.9803,190.8715,190.9803,23195.0
2023-12-26 15:05:00,192.95,192.98,192.9,192.9,42391.0,190.9902,191.0199,190.9408,190.9408,42391.0
2023-12-26 15:10:00,192.91,192.95,192.89,192.95,12432.0,190.9507,190.9902,190.9309,190.9902,12432.0
2023-12-26 15:15:00,192.95,192.98,192.92,192.97,32053.0,190.9902,191.0199,190.9606,191.01,32053.0
2023-12-26 15:20:00,192.98,193.07,192.98,193.06,61777.0,191.0199,191.109,191.0199,191.0991,61777.0
2023-12-26 15:25:00,193.08,193.22,193.08,193.12,64544.0,191.1189,191.2575,191.1189,191.1585,64544.0
2023-12-26 15:30:00,193.13,193.25,193.12,193.21,61417.0,191.1684,191.2872,191.1585,191.2476,61417.0
2023-12-26 15:35:00,193.22,193.24,193.06,193.09,42905.0,191.2575,191.2773,191.0991,191.1288,42905.0
2023-12-26 15:40:00,193.09,193.09,193.01,193.05,38424.0,191.1288,191.1288,191.0496,191.0892,38424.0
2023-12-26 15:45:00,193.05,193.12,193.01,193.02,68260.0,191.0892,191.1585,191.0496,191.0595,68260.0
2023-12-26 15:50:00,193.02,193.08,192.8,192.8,99497.0,191.0595,191.1189,190.8418,190.8418,99497.0
2023-12-26 15:55:00,192.8,192.89,192.72,192.87,205092.0,190.8418,190.9309,190.7626,190.9111,205092.0
2023-12-27 09:30:00,192.95,193.24,192.8,192.91,132322.0,190.9902,191.2773,190.8418,190.9507,132322.0
2023-12-27 09:35:00,192.94,193.08,192.8,192.82,138320.0,190.9803,191.1189,190.8418,190.8616,138320.0
2023-12-27 09:40:00,192.81,192.88,192.72,192.85,75619.0,190.8517,190.921,190.7626,190.8913,75619.0
2023-12-27 09:45:00,192.86,192.91,192.77,192.84,27381.0,190.9012,190.9507,190.8121,190.8814,27381.0
2023-12-27 09:50:00,192.84,192.88,192.77,192.85,19508.0,190.8814,190.921,190.8121,190.8913,19508.0
2023-12-27 09:55:00,192.85,192.94,192.82,192.84,28235.0,190.8913,190.9803,190.8616,190.8814,28235.0
2023-12-27 10:00:00,192.84,192.94,192.72,192.75,44338.0,190.8814,190.9803,190.7626,190.7923,44338.0
2023-12-27 10:05:00,192.75,192.76,192.6,192.64,39676.0,190.7923,190.8022,190.6438,190.6834,39676.0
2023-12-27 10:10:00,192.63,192.66,192.11,192.15,66262.0,190.6735,190.7032,190.1588,190.1984,66262.0
2023-12-27 10:15:00,192.17,192.38,192.16,192.35,34849.0,190.2182,190.426,190.2083,190.3963,34849.0
2023-12-27 10:20:00,192.33,192.35,192.18,192.27,37568.0,190.3765,190.3963,190.2281,190.3172,37568.0
2023-12-27 10:25:00,192.28,192.37,192.24,192.34,28884.0,190.3271,190.4161,190.2875,190.3864,28884.0
2023-12-27 10:30:00,192.32,192.33,192.14,192.14,49561.0,190.3666,190.3765,190.1885,190.1885,49561.0
2023-12-27 10:35:00,192.15,192.25,192.02,192.23,42099.0,190.1984,190.2974,190.0697,190.2776,42099.0
2023-12-27 10:40:00,192.22,192.25,192.12,192.15,35135.0,190.2677,190.2974,190.1687,190.1984,35135.0
2023-12-27 10:45:00,192.15,192.21,192.08,192.2,43904.0,190.1984,190.2578,190.1291,190.2479,43904.0
2023-12-27 10:50:00,192.19,192.22,192.1,192.21,32145.0,190.238,190.2677,190.1489,190.2578,32145.0
2023-12-27 10:55:00,192.2,192.36,192.2,192.33,33705.0,190.2479,190.4062,190.2479,190.3765,33705.0
2023-12-27 11:00:00,192.32,192.34,192.21,192.33,45587.0,190.3666,190.3864,190.2578,190.3765,45587.0
2023-12-27 11:05:00,192.32,192.36,192.21,192.27,98270.0,190.3666,190.4062,190.2578,190.3172,98270.0
2023-12-27 11:10:00,192.25,192.31,192.23,192.28,49913.0,190.2974,190.3567,190.2776,190.3271,49913.0
2023-12-27 11:15:00,192.28,192.33,192.28,192.29,22775.0,190.3271,190.3765,190.3271,190.3369,22775.0
2023-12-27 11:20:00,192.29,192.33,192.27,192.3,59472.0,190.3369,190.3765,190.3172,190.3468,59472.0
2023-12-27 11:25:00,192.28,192.42,192.19,192.41,81688.0,190.3271,190.4656,190.238,190.4557,81688.0
2023-12-27 11:30:00,192.41,192.51,192.39,192.5,58651.0,190.4557,190.5547,190.4359,190.5448,58651.0
2023-12-27 11:35:00,192.51,192.62,192.51,192.59,21327.0,190.5547,190.6636,190.5547,190.6339,21327.0
2023-12-27 11:40:00,192.58,192.7,192.56,192.65,20832.0,190.624,190.7428,190.6042,190.6933,20832.0
2023-12-27 11:45:00,192.65,192.66,192.6,192.62,15367.0,190.6933,190.7032,190.6438,190.6636,15367.0
2023-12-27 11:50:00,192.61,192.66,192.57,192.58,20434.0,190.6537,190.7032,190.6141,190.624,20434.0
2023-12-27 11:55:00,192.59,192.64,192.56,192.59,20120.0,190.6339,190.6834,190.6042,190.6339,20120.0
2023-12-27 12:00:00,192.6,192.65,192.54,192.61,40633.0,190.6438,190.6933,190.5844,190.6537,40633.0
2023-12-27 12:05:00,192.59,192.64,192.54,192.59,51028.0,190.6339,190.6834,190.5844,190.6339,51028.0
2023-12-27 12:10:00,192.59,192.65,192.59,192.64,29874.0,190.6339,190.6933,190.6339,190.6834,29874.0
2023-12-27 12:15:00,192.63,192.67,192.58,192.63,35169.0,190.6735,190.7131,190.624,190.6735,35169.0
2023-12-27 12:20:00,192.63,192.69,192.57,192.64,37236.0,190.6735,190.7329,190.6141,190.6834,37236.0
2023-12-27 12:25:00,192.63,192.67,192.6,192.64,19583.0,190.6735,190.7131,190.6438,190.6834,19583.0
2023-12-27 12:30:00,192.64,192.73,192.64,192.73,13938.0,190.6834,190.7725,190.6834,190.7725,13938.0
2023-12-27 12:35:00,192.73,192.73,192.57,192.6,20176.0,190.7725,190.7725,190.6141,190.6438,20176.0
2023-12-27 12:40:00,192.6,192.63,192.44,192.52,22905.0,190.6438,190.6735,190.4854,190.5646,22905.0
2023-12-27 12:45:00,192.51,192.59,192.49,192.58,17695.0,190.5547,190.6339,190.5349,190.624,17695.0
2023-12-27 12:50:00,192.56,192.57,192.49,192.5,18850.0,190.6042,190.6141,190.5349,190.5448,18850.0
2023-12-27 12:55:00,192.49,192.57,192.49,192.51,22831.0,190.5349,190.6141,190.5349,190.5547,22831.0
2023-12-27 13:00:00,192.52,192.7,192.52,192.66,43974.0,190.5646,190.7428,190.5646,190.7032,43974.0
2023-12-27 13:05:00,192.66,192.94,192.66,192.87,160814.0,190.7032,190.9803,190.7032,190.9111,160814.0
2023-12-27 13:10:00,192.87,193.05,192.8,192.8,113302.0,190.9111,191.0892,190.8418,190.8418,113302.0
2023-12-27 13:15:00,192.82,192.92,192.74,192.84,57156.0,190.8616,190.9606,190.7824,190.8814,57156.0
2023-12-27 13:20:00,192.84,192.85,192.73,192.74,31861.0,190.8814,190.8913,190.7725,190.7824,31861.0
2023-12-27 13:25:00,192.73,192.81,192.7,192.76,31674.0,190.7725,190.8517,190.7428,190.8022,31674.0
2023-12-27 13:30:00,192.78,192.86,192.76,192.8,36508.0,190.822,190.9012,190.8022,190.8418,36508.0
2023-12-27 13:35:00,192.81,192.87,192.8,192.85,29089.0,190.8517,190.9111,190.8418,190.8913,29089.0
2023-12-27 13:40:00,192.86,192.92,192.85,192.89,21244.0,190.9012,190.9606,190.8913,190.9309,21244.0
2023-12-27 13:45:00,192.89,192.92,192.87,192.91,21451.0,190.9309,190.9606,190.9111,190.9507,21451.0
2023-12-27 13:50:00,192.91,192.97,192.85,192.9,60997.0,190.9507,191.01,190.8913,190.9408,60997.0
2023-12-27 13:55:00,192.92,192.94,192.8,192.81,52717.0,190.9606,190.9803,190.8418,190.8517,52717.0
2023-12-27 14:00:00,192.8,192.8,192.36,192.43,127937.0,190.8418,190.8418,190.4062,190.4755,127937.0
2023-12-27 14:05:00,192.42,192.57,192.35,192.53,80836.0,190.4656,190.6141,190.3963,190.5745,80836.0
2023-12-27 14:10:00,192.54,192.55,192.35,192.41,117749.0,190.5844,190.5943,190.3963,190.4557,117749.0
2023-12-27 14:15:00,192.42,192.55,192.35,192.52,52379.0,190.4656,190.5943,190.3963,190.5646,52379.0
2023-12-27 14:20:00,192.52,192.68,192.52,192.64,80092.0,190.5646,190.723,190.5646,190.6834,80092.0
2023-12-27 14:25:00,192.65,192.78,192.54,192.68,88225.0,190.6933,190.822,190.5844,190.723,88225.0
2023-12-27 14:30:00,192.68,192.69,192.54,192.61,80854.0,190.723,190.7329,190.5844,190.6537,80854.0
2023-12-27 14:35:00,192.61,192.65,192.58,192.58,42019.0,190.6537,190.6933,190.624,190.624,42019.0
2023-12-27 14:40:00,192.58,192.6,192.43,192.51,60386.0,190.624,190.6438,190.4755,190.5547,60386.0
2023-12-27 14:45:00,192.5,192.57,192.49,192.57,34951.0,190.5448,190.6141,190.5349,190.6141,34951.0
2023-12-27 14:50:00,192.55,192.58,192.44,192.45,49195.0,190.5943,190.624,190.4854,190.4953,49195.0
2023-12-27 14:55:00,192.45,192.58,192.42,192.55,48699.0,190.4953,190.624,190.4656,190.5943,48699.0
2023-12-27 15:00:00,192.55,192.64,192.5,192.62,44236.0,190.5943,190.6834,190.5448,190.6636,44236.0
2023-12-27 15:05:00,192.62,192.62,192.5,192.59,67979.0,190.6636,190.6636,190.5448,190.6339,67979.0
2023-12-27 15:10:00,192.59,192.69,192.56,192.63,38717.0,190.6339,190.7329,190.6042,190.6735,38717.0
2023-12-27 15:15:00,192.62,192.73,192.61,192.69,41713.0,190.6636,190.7725,190.6537,190.7329,41713.0
2023-12-27 15:20:00,192.69,192.73,192.6,192.6,60363.0,190.7329,190.7725,190.6438,190.6438,60363.0
2023-12-27 15:25:00,192.6,192.63,192.51,192.63,84954.0,190.6438,190.6735,190.5547,190.6735,84954.0
2023-12-27 15:30:00,192.63,192.7,192.57,192.67,33989.0,190.6735,190.7428,190.6141,190.7131,33989.0
2023-12-27 15:35:00,192.67,192.75,192.67,192.74,46199.0,190.7131,190.7923,190.7131,190.7824,46199.0
2023-12-27 15:40:00,192.74,192.76,192.55,192.6,53401.0,190.7824,190.8022,190.5943,190.6438,53401.0
2023-12-27 15:45:00,192.6,192.64,192.53,192.58,55278.0,190.6438,190.6834,190.5745,190.624,55278.0
2023-12-27 15:50:00,192.58,192.69,192.47,192.57,220447.0,190.624,190.7329,190.5151,190.6141,220447.0
2023-12-27 15:55:00,192.57,192.98,192.57,192.92,522736.0,190.6141,191.0199,190.6141,190.9606,522736.0
2023-12-28 09:30:00,193.52,193.72,193.15,193.22,119344.0,191.5545,191.7524,191.1882,191.2575,119344.0
2023-12-28 09:35:00,193.22,193.33,193.17,193.29,112135.0,191.2575,191.3664,191.208,191.3268,112135.0
2023-12-28 09:40:00,193.28,193.39,193.22,193.29,107280.0,191.3169,191.4258,191.2575,191.3268,107280.0
2023-12-28 09:45:00,193.31,193.31,193.13,193.22,55012.0,191.3466,191.3466,191.1684,191.2575,55012.0
2023-12-28 09:50:00,193.22,193.27,193.13,193.19,117355.0,191.2575,191.307,191.1684,191.2278,117355.0
2023-12-28 09:55:00,193.18,193.27,193.14,193.24,35473.0,191.2179,191.307,191.1783,191.2773,35473.0
2023-12-28 10:00:00,193.23,193.29,193.11,193.11,59635.0,191.2674,191.3268,191.1486,191.1486,59635.0
2023-12-28 10:05:00,193.11,193.11,193.0,193.09,49288.0,191.1486,191.1486,191.0397,191.1288,49288.0
2023-12-28 10:10:00,193.1,193.14,193.03,193.09,41192.0,191.1387,191.1783,191.0694,191.1288,41192.0
2023-12-28 10:15:00,193.09,193.19,193.07,193.1,39636.0,191.1288,191.2278,191.109,191.1387,39636.0
2023-12-28 10:20:00,193.1,193.24,193.1,193.22,33610.0,191.1387,191.2773,191.1387,191.2575,33610.0
2023-12-28 10:25:00,193.23,193.29,193.2,193.29,50296.0,191.2674,191.3268,191.2377,191.3268,50296.0
2023-12-28 10:30:00,193.29,193.37,193.28,193.35,42919.0,191.3268,191.406,191.3169,191.3862,42919.0
2023-12-28 10:35:00,193.35,193.41,193.34,193.37,32388.0,191.3862,191.4456,191.3763,191.406,32388.0
2023-12-28 10:40:00,193.37,193.44,193.33,193.35,46071.0,191.406,191.4753,191.3664,191.3862,46071.0
2023-12-28 10:45:00,193.35,193.47,193.33,193.44,31781.0,191.3862,191.505,191.3664,191.4753,31781.0
2023-12-28 10:50:00,193.45,193.49,193.37,193.39,30667.0,191.4852,191.5248,191.406,191.4258,30667.0
2023-12-28 10:55:00,193.41,193.45,193.27,193.32,60076.0,191.4456,191.4852,191.307,191.3565,60076.0
2023-12-28 11:00:00,193.31,193.32,193.15,193.23,30471.0,191.3466,191.3565,191.1882,191.2674,30471.0
2023-12-28 11:05:00,193.23,193.32,193.17,193.24,41760.0,191.2674,191.3565,191.208,191.2773,41760.0
2023-12-28 11:10:00,193.24,193.33,193.19,193.27,19756.0,191.2773,191.3664,191.2278,191.307,19756.0
2023-12-28 11:15:00,193.27,193.28,193.12,193.13,33712.0,191.307,191.3169,191.1585,191.1684,33712.0
2023-12-28 11:20:00,193.13,193.26,193.1,193.18,51905.0,191.1684,191.2971,191.1387,191.2179,51905.0
2023-12-28 11:25:00,193.18,193.18,193.07,193.18,31598.0,191.2179,191.2179,191.109,191.2179,31598.0
2023-12-28 11:30:00,193.18,193.29,193.12,193.25,40759.0,191.2179,191.3268,191.1585,191.2872,40759.0
2023-12-28 11:35:00,193.24,193.3,193.2,193.25,30915.0,191.2773,191.3367,191.2377,191.2872,30915.0
2023-12-28 11:40:00,193.25,193.31,193.23,193.25,33170.0,191.2872,191.3466,191.2674,191.2872,33170.0
2023-12-28 11:45:00,193.26,193.31,193.23,193.29,13320.0,191.2971,191.3466,191.2674,191.3268,13320.0
2023-12-28 11:50:00,193.3,193.31,193.21,193.26,31409.0,191.3367,191.3466,191.2476,191.2971,31409.0
2023-12-28 11:55:00,193.26,193.3,193.2,193.23,23030.0,191.2971,191.3367,191.2377,191.2674,23030.0
2023-12-28 12:00:00,193.23,193.36,193.2,193.34,58032.0,191.2674,191.3961,191.2377,191.3763,58032.0
2023-12-28 12:05:00,193.34,193.39,193.3,193.3,14258.0,191.3763,191.4258,191.3367,191.3367,14258.0
2023-12-28 12:10:00,193.31,193.35,193.27,193.29,23819.0,191.3466,191.3862,191.307,191.3268,23819.0
2023-12-28 12:15:00,193.29,193.38,193.29,193.36,27597.0,191.3268,191.4159,191.3268,191.3961,27597.0
2023-12-28 12:20:00,193.36,193.38,193.29,193.33,29377.0,191.3961,191.4159,191.3268,191.3664,29377.0
2023-12-28 12:25:00,193.33,193.39,193.33,193.34,12505.0,191.3664,191.4258,191.3664,191.3763,12505.0
2023-12-28 12:30:00,193.34,193.41,193.34,193.41,26547.0,191.3763,191.4456,191.3763,191.4456,26547.0
2023-12-28 12:35:00,193.39,193.44,193.38,193.41,17981.0,191.4258,191.4753,191.4159,191.4456,17981.0
2023-12-28 12:40:00,193.41,193.42,193.37,193.39,30974.0,191.4456,191.4555,191.406,191.4258,30974.0
2023-12-28 12:45:00,193.4,193.4,193.29,193.3,22901.0,191.4357,191.4357,191.3268,191.3367,22901.0
2023-12-28 12:50:00,193.3,193.44,193.29,193.44,14985.0,191.3367,191.4753,191.3268,191.4753,14985.0
2023-12-28 12:55:00,193.44,193.48,193.42,193.45,18733.0,191.4753,191.5149,191.4555,191.4852,18733.0
2023-12-28 13:00:00,193.45,193.47,193.08,193.25,87231.0,191.4852,191.505,191.1189,191.2872,87231.0
2023-12-28 13:05:00,193.25,193.35,193.04,193.34,35710.0,191.2872,191.3862,191.0793,191.3763,35710.0
2023-12-28 13:10:00,193.33,193.4,193.21,193.25,35880.0,191.3664,191.4357,191.2476,191.2872,35880.0
2023-12-28 13:15:00,193.26,193.32,193.23,193.3,17573.0,191.2971,191.3565,191.2674,191.3367,17573.0
2023-12-28 13:20:00,193.31,193.34,193.25,193.34,44503.0,191.3466,191.3763,191.2872,191.3763,44503.0
2023-12-28 13:25:00,193.34,193.35,193.27,193.31,20403.0,191.3763,191.3862,191.307,191.3466,20403.0
2023-12-28 13:30:00,193.3,193.37,193.27,193.37,40618.0,191.3367,191.406,191.307,191.406,40618.0
2023-12-28 13:35:00,193.36,193.52,193.35,193.43,124117.0,191.3961,191.5545,191.3862,191.4654,124117.0
2023-12-28 13:40:00,193.43,193.43,193.31,193.34,36141.0,191.4654,191.4654,191.3466,191.3763,36141.0
2023-12-28 13:45:00,193.33,193.34,193.26,193.3,28469.0,191.3664,191.3763,191.2971,191.3367,28469.0
2023-12-28 13:50:00,193.3,193.42,193.3,193.37,28779.0,191.3367,191.4555,191.3367,191.406,28779.0
2023-12-28 13:55:00,193.36,193.37,193.27,193.31,16584.0,191.3961,191.406,191.307,191.3466,16584.0
2023-12-28 14:00:00,193.31,193.41,193.3,193.41,16153.0,191.3466,191.4456,191.3367,191.4456,16153.0
2023-12-28 14:05:00,193.4,193.41,193.35,193.37,18788.0,191.4357,191.4456,191.3862,191.406,18788.0
2023-12-28 14:10:00,193.37,193.46,193.34,193.4,19225.0,191.406,191.4951,191.3763,191.4357,19225.0
2023-12-28 14:15:00,193.39,193.48,193.39,193.43,12510.0,191.4258,191.5149,191.4258,191.4654,12510.0
2023-12-28 14:20:00,193.43,193.44,193.38,193.43,12584.0,191.4654,191.4753,191.4159,191.4654,12584.0
2023-12-28 14:25:00,193.42,193.46,193.4,193.42,17801.0,191.4555,191.4951,191.4357,191.4555,17801.0
2023-12-28 14:30:00,193.42,193.44,193.33,193.4,22738.0,191.4555,191.4753,191.3664,191.4357,22738.0
2023-12-28 14:35:00,193.4,193.53,193.39,193.47,32019.0,191.4357,191.5644,191.4258,191.505,32019.0
2023-12-28 14:40:00,193.47,193.5,193.44,193.46,16665.0,191.505,191.5347,191.4753,191.4951,16665.0
2023-12-28 14:45:00,193.46,193.46,193.38,193.42,69217.0,191.4951,191.4951,191.4159,191.4555,69217.0
2023-12-28 14:50:00,193.41,193.41,193.34,193.35,27337.0,191.4456,191.4456,191.3763,191.3862,27337.0
2023-12-28 14:55:00,193.35,193.44,193.34,193.43,22887.0,191.3862,191.4753,191.3763,191.4654,22887.0
2023-12-28 15:00:00,193.43,193.43,193.26,193.31,46821.0,191.4654,191.4654,191.2971,191.3466,46821.0
2023-12-28 15:05:00,193.31,193.4,193.27,193.39,38867.0,191.3466,191.4357,191.307,191.4258,38867.0
2023-12-28 15:10:00,193.4,193.4,193.21,193.26,130329.0,191.4357,191.4357,191.2476,191.2971,130329.0
2023-12-28 15:15:00,193.26,193.35,193.17,193.32,125440.0,191.2971,191.3862,191.208,191.3565,125440.0
2023-12-28 15:20:00,193.31,193.35,193.26,193.26,26017.0,191.3466,191.3862,191.2971,191.2971,26017.0
2023-12-28 15:25:00,193.26,193.29,193.19,193.24,43946.0,191.2971,191.3268,191.2278,191.2773,43946.0
2023-12-28 15:30:00,193.24,193.31,193.24,193.28,48025.0,191.2773,191.3466,191.2773,191.3169,48025.0
2023-12-28 15:35:00,193.28,193.36,193.28,193.34,59897.0,191.3169,191.3961,191.3169,191.3763,59897.0
2023-12-28 15:40:00,193.34,193.47,193.33,193.44,34335.0,191.3763,191.505,191.3664,191.4753,34335.0
2023-12-28 15:45:00,193.44,193.45,193.27,193.34,59975.0,191.4753,191.4852,191.307,191.3763,59975.0
2023-12-28 15:50:00,193.34,193.35,193.02,193.03,231859.0,191.3763,191.3862,191.0595,191.0694,231859.0
2023-12-28 15:55:00,193.03,193.17,192.97,193.12,413911.0,191.0694,191.208,191.01,191.1585,413911.0
2023-12-29 09:30:00,193.17,193.56,193.17,193.41,97980.0,191.208,191.5941,191.208,191.4456,97980.0
2023-12-29 09:35:00,193.41,193.42,193.17,193.29,64503.0,191.4456,191.4555,191.208,191.3268,64503.0
2023-12-29 09:40:00,193.28,193.39,193.24,193.38,72207.0,191.3169,191.4258,191.2773,191.4159,72207.0
2023-12-29 09:45:00,193.39,193.42,193.24,193.41,73931.0,191.4258,191.4555,191.2773,191.4456,73931.0
2023-12-29 09:50:00,193.38,193.5,193.37,193.47,34094.0,191.4159,191.5347,191.406,191.505,34094.0
2023-12-29 09:55:00,193.45,193.5,193.38,193.4,30649.0,191.4852,191.5347,191.4159,191.4357,30649.0
2023-12-29 10:00:00,193.39,193.41,193.29,193.32,31309.0,191.4258,191.4456,191.3268,191.3565,31309.0
2023-12-29 10:05:00,193.32,193.45,193.29,193.32,58257.0,191.3565,191.4852,191.3268,191.3565,58257.0
2023-12-29 10:10:00,193.3,193.34,193.22,193.31,27378.0,191.3367,191.3763,191.2575,191.3466,27378.0
2023-12-29 10:15:00,193.31,193.33,193.2,193.23,18644.0,191.3466,191.3664,191.2377,191.2674,18644.0
2023-12-29 10:20:00,193.23,193.25,193.16,193.21,39331.0,191.2674,191.2872,191.1981,191.2476,39331.0
2023-12-29 10:25:00,193.21,193.3,193.18,193.28,12512.0,191.2476,191.3367,191.2179,191.3169,12512.0
2023-12-29 10:30:00,193.29,193.29,192.98,193.1,85129.0,191.3268,191.3268,191.0199,191.1387,85129.0
2023-12-29 10:35:00,193.1,193.13,192.96,192.96,80908.0,191.1387,191.1684,191.0001,191.0001,80908.0
2023-12-29 10:40:00,192.95,192.99,192.63,192.72,80579.0,190.9902,191.0298,190.6735,190.7626,80579.0
2023-12-29 10:45:00,192.7,192.77,192.27,192.3,123625.0,190.7428,190.8121,190.3172,190.3468,123625.0
2023-12-29 10:50:00,192.31,192.51,192.27,192.33,118681.0,190.3567,190.5547,190.3172,190.3765,118681.0
2023-12-29 10:55:00,192.34,192.48,192.29,192.43,58178.0,190.3864,190.525,190.3369,190.4755,58178.0
2023-12-29 11:00:00,192.44,192.52,192.4,192.47,36876.0,190.4854,190.5646,190.4458,190.5151,36876.0
2023-12-29 11:05:00,192.47,192.47,192.09,192.25,92292.0,190.5151,190.5151,190.139,190.2974,92292.0
2023-12-29 11:10:00,192.25,192.25,191.94,191.95,106528.0,190.2974,190.2974,189.9905,190.0004,106528.0
2023-12-29 11:15:00,191.96,191.99,191.68,191.91,103229.0,190.0103,190.04,189.7331,189.9608,103229.0
2023-12-29 11:20:00,191.91,191.93,191.67,191.73,77041.0,189.9608,189.9806,189.7232,189.7826,77041.0
2023-12-29 11:25:00,191.75,191.75,191.53,191.55,73079.0,189.8024,189.8024,189.5847,189.6045,73079.0
2023-12-29 11:30:00,191.55,191.69,191.52,191.65,59390.0,189.6045,189.743,189.5748,189.7035,59390.0
2023-12-29 11:35:00,191.65,191.77,191.6,191.76,54581.0,189.7035,189.8222,189.654,189.8123,54581.0
2023-12-29 11:40:00,191.75,191.83,191.72,191.8,32763.0,189.8024,189.8816,189.7727,189.8519,32763.0
2023-12-29 11:45:00,191.8,192.06,191.78,192.05,44456.0,189.8519,190.1093,189.8321,190.0994,44456.0
2023-12-29 11:50:00,192.07,192.1,191.9,192.08,33221.0,190.1192,190.1489,189.9509,190.1291,33221.0
2023-12-29 11:55:00,192.07,192.12,191.99,192.01,23937.0,190.1192,190.1687,190.04,190.0598,23937.0
2023-12-29 12:00:00,192.01,192.17,192.0,192.02,45775.0,190.0598,190.2182,190.0499,190.0697,45775.0
2023-12-29 12:05:00,192.03,192.03,191.87,191.89,45007.0,190.0796,190.0796,189.9212,189.941,45007.0
2023-12-29 12:10:00,191.88,191.96,191.73,191.75,53917.0,189.9311,190.0103,189.7826,189.8024,53917.0
2023-12-29 12:15:00,191.74,191.86,191.73,191.81,47160.0,189.7925,189.9113,189.7826,189.8618,47160.0
2023-12-29 12:20:00,191.82,191.9,191.58,191.7,64910.0,189.8717,189.9509,189.6342,189.7529,64910.0
2023-12-29 12:25:00,191.69,191.71,191.61,191.66,23908.0,189.743,189.7628,189.6639,189.7133,23908.0
2023-12-29 12:30:00,191.67,191.88,191.65,191.83,33881.0,189.7232,189.9311,189.7035,189.8816,33881.0
2023-12-29 12:35:00,191.83,191.85,191.74,191.8,30449.0,189.8816,189.9014,189.7925,189.8519,30449.0
2023-12-29 12:40:00,191.8,191.89,191.78,191.87,22350.0,189.8519,189.941,189.8321,189.9212,22350.0
2023-12-29 12:45:00,191.86,191.98,191.84,191.85,66263.0,189.9113,190.0301,189.8915,189.9014,66263.0
2023-12-29 12:50:00,191.84,192.0,191.83,191.97,20726.0,189.8915,190.0499,189.8816,190.0202,20726.0
2023-12-29 12:55:00,191.97,192.14,191.97,192.11,58537.0,190.0202,190.1885,190.0202,190.1588,58537.0
2023-12-29 13:00:00,192.1,192.3,192.05,192.26,35412.0,190.1489,190.3468,190.0994,190.3073,35412.0
2023-12-29 13:05:00,192.28,192.44,192.27,192.36,31404.0,190.3271,190.4854,190.3172,190.4062,31404.0
2023-12-29 13:10:00,192.36,192.45,192.3,192.3,64392.0,190.4062,190.4953,190.3468,190.3468,64392.0
2023-12-29 13:15:00,192.3,192.32,192.15,192.22,98227.0,190.3468,190.3666,190.1984,190.2677,98227.0
2023-12-29 13:20:00,192.22,192.26,192.11,192.2,22337.0,190.2677,190.3073,190.1588,190.2479,22337.0
2023-12-29 13:25:00,192.21,192.23,192.13,192.15,9823.0,190.2578,190.2776,190.1786,190.1984,9823.0
2023-12-29 13:30:00,192.16,192.29,192.15,192.24,25465.0,190.2083,190.3369,190.1984,190.2875,25465.0
2023-12-29 13:35:00,192.25,192.43,192.24,192.42,43681.0,190.2974,190.4755,190.2875,190.4656,43681.0
2023-12-29 13:40:00,192.42,192.55,192.38,192.48,26094.0,190.4656,190.5943,190.426,190.525,26094.0
2023-12-29 13:45:00,192.49,192.64,192.43,192.63,30049.0,190.5349,190.6834,190.4755,190.6735,30049.0
2023-12-29 13:50:00,192.62,192.64,192.44,192.46,40780.0,190.6636,190.6834,190.4854,190.5052,40780.0
2023-12-29 13:55:00,192.43,192.57,192.43,192.56,21787.0,190.4755,190.6141,190.4755,190.6042,21787.0
2023-12-29 14:00:00,192.56,192.66,192.47,192.54,36620.0,190.6042,190.7032,190.5151,190.5844,36620.0
2023-12-29 14:05:00,192.54,192.59,192.52,192.53,30168.0,190.5844,190.6339,190.5646,190.5745,30168.0
2023-12-29 14:10:00,192.53,192.6,192.47,192.5,98418.0,190.5745,190.6438,190.5151,190.5448,98418.0
2023-12-29 14:15:00,192.5,192.61,192.48,192.61,23109.0,190.5448,190.6537,190.525,190.6537,23109.0
2023-12-29 14:20:00,192.6,192.7,192.55,192.67,28199.0,190.6438,190.7428,190.5943,190.7131,28199.0
2023-12-29 14:25:00,192.67,192.7,192.45,192.47,41881.0,190.7131,190.7428,190.4953,190.5151,41881.0
2023-12-29 14:30:00,192.48,192.59,192.48,192.56,25536.0,190.525,190.6339,190.525,190.6042,25536.0
2023-12-29 14:35:00,192.56,192.65,192.53,192.59,29127.0,190.6042,190.6933,190.5745,190.6339,29127.0
2023-12-29 14:40:00,192.58,192.64,192.54,192.56,32819.0,190.624,190.6834,190.5844,190.6042,32819.0
2023-12-29 14:45:00,192.58,192.65,192.54,192.63,30224.0,190.624,190.6933,190.5844,190.6735,30224.0
2023-12-29 14:50:00,192.63,192.72,192.63,192.71,28031.0,190.6735,190.7626,190.6735,190.7527,28031.0
2023-12-29 14:55:00,192.72,192.8,192.7,192.75,30406.0,190.7626,190.8418,190.7428,190.7923,30406.0
2023-12-29 15:00:00,192.74,192.75,192.52,192.55,38892.0,190.7824,190.7923,190.5646,190.5943,38892.0
2023-12-29 15:05:00,192.55,192.77,192.49,192.77,50404.0,190.5943,190.8121,190.5349,190.8121,50404.0
2023-12-29 15:10:00,192.77,192.85,192.64,192.72,81695.0,190.8121,190.8913,190.6834,190.7626,81695.0
2023-12-29 15:15:00,192.73,192.76,192.6,192.61,110849.0,190.7725,190.8022,190.6438,190.6537,110849.0
2023-12-29 15:20:00,192.62,192.66,192.47,192.59,81952.0,190.6636,190.7032,190.5151,190.6339,81952.0
2023-12-29 15:25:00,192.6,192.72,192.58,192.7,56640.0,190.6438,190.7626,190.624,190.7428,56640.0
2023-12-29 15:30:00,192.69,192.7,192.59,192.59,69335.0,190.7329,190.7428,190.6339,190.6339,69335.0
2023-12-29 15:35:00,192.6,192.66,192.58,192.61,46306.0,190.6438,190.7032,190.624,190.6537,46306.0
2023-12-29 15:40:00,192.62,192.69,192.51,192.51,49453.0,190.6636,190.7329,190.5547,190.5547,49453.0
2023-12-29 15:45:00,192.51,192.58,192.5,192.5,77879.0,190.5547,190.624,190.5448,190.5448,77879.0
2023-12-29 15:50:00,192.5,192.67,192.26,192.26,327371.0,190.5448,190.7131,190.3073,190.3073,327371.0
2023-12-29 15:55:00,192.26,192.66,192.13,192.48,617975.0,190.3073,190.7032,190.1786,190.525,617975.0
2024-01-02 09:30:00,189.86,190.16,189.16,189.18,929399.0,187.9316,188.2286,187.2387,187.2585,929399.0
2024-01-02 09:35:00,189.19,189.43,188.78,188.93,276755.0,187.2684,187.506,186.8626,187.0111,276755.0
2024-01-02 09:40:00,188.93,188.93,188.17,188.35,290800.0,187.0111,187.0111,186.2588,186.437,290800.0
2024-01-02 09:45:00,188.35,188.37,187.75,187.79,294776.0,186.437,186.4568,185.8431,185.8827,294776.0
2024-01-02 09:50:00,187.79,188.07,187.74,187.76,206025.0,185.8827,186.1598,185.8332,185.853,206025.0
2024-01-02 09:55:00,187.76,188.11,187.57,188.11,233333.0,185.853,186.1994,185.6649,186.1994,233333.0
2024-01-02 10:00:00,188.12,188.38,188.05,188.26,442621.0,186.2093,186.4667,186.14,186.3479,442621.0
2024-01-02 10:05:00,188.28,188.28,187.85,187.92,196081.0,186.3677,186.3677,185.942,186.0113,196081.0
2024-01-02 10:10:00,187.91,188.07,187.78,187.81,179785.0,186.0014,186.1598,185.8728,185.9025,179785.0
2024-01-02 10:15:00,187.82,187.86,187.64,187.66,181525.0,185.9124,185.9519,185.7342,185.754,181525.0
2024-01-02 10:20:00,187.65,187.91,187.64,187.85,86546.0,185.7441,186.0014,185.7342,185.942,86546.0
2024-01-02 10:25:00,187.86,187.9,187.45,187.52,97113.0,185.9519,185.9915,185.5461,185.6154,97113.0
2024-01-02 10:30:00,187.51,187.51,187.28,187.34,130317.0,185.6055,185.6055,185.3778,185.4372,130317.0
2024-01-02 10:35:00,187.34,187.35,187.17,187.21,104357.0,185.4372,185.4471,185.269,185.3085,104357.0
2024-01-02 10:40:00,187.2,187.3,187.08,187.28,64703.0,185.2986,185.3976,185.1799,185.3778,64703.0
2024-01-02 10:45:00,187.26,187.37,186.97,186.97,113736.0,185.358,185.4669,185.071,185.071,113736.0
2024-01-02 10:50:00,186.97,187.14,186.91,187.12,79241.0,185.071,185.2393,185.0116,185.2195,79241.0
2024-01-02 10:55:00,187.11,187.36,187.1,187.36,72096.0,185.2096,185.457,185.1997,185.457,72096.0
2024-01-02 11:00:00,187.34,187.7,187.34,187.69,89367.0,185.4372,185.7936,185.4372,185.7837,89367.0
2024-01-02 11:05:00,187.68,187.73,187.53,187.72,36230.0,185.7738,185.8233,185.6253,185.8134,36230.0
2024-01-02 11:10:00,187.7,187.99,187.7,187.9,91984.0,185.7936,186.0806,185.7936,185.9915,91984.0
2024-01-02 11:15:00,187.91,187.97,187.8,187.93,104737.0,186.0014,186.0608,185.8926,186.0212,104737.0
2024-01-02 11:20:00,187.93,188.01,187.79,187.87,45633.0,186.0212,186.1004,185.8827,185.9618,45633.0
2024-01-02 11:25:00,187.86,188.08,187.84,188.08,31051.0,185.9519,186.1697,185.9321,186.1697,31051.0
2024-01-02 11:30:00,188.08,188.25,188.05,188.21,49410.0,186.1697,186.338,186.14,186.2984,49410.0
2024-01-02 11:35:00,188.21,188.29,188.11,188.14,35095.0,186.2984,186.3776,186.1994,186.2291,35095.0
2024-01-02 11:40:00,188.13,188.25,188.08,188.25,40373.0,186.2192,186.338,186.1697,186.338,40373.0
2024-01-02 11:45:00,188.25,188.41,188.22,188.38,54157.0,186.338,186.4964,186.3083,186.4667,54157.0
2024-01-02 11:50:00,188.37,188.4,188.16,188.18,54460.0,186.4568,186.4865,186.2489,186.2687,54460.0
2024-01-02 11:55:00,188.18,188.35,188.15,188.29,40130.0,186.2687,186.437,186.239,186.3776,40130.0
2024-01-02 12:00:00,188.31,188.4,188.26,188.35,68245.0,186.3974,186.4865,186.3479,186.437,68245.0
2024-01-02 12:05:00,188.34,188.4,188.26,188.32,118988.0,186.4271,186.4865,186.3479,186.4073,118988.0
2024-01-02 12:10:00,188.32,188.35,188.18,188.25,37319.0,186.4073,186.437,186.2687,186.338,37319.0
2024-01-02 12:15:00,188.24,188.28,187.97,188.07,133053.0,186.3281,186.3677,186.0608,186.1598,133053.0
2024-01-02 12:20:00,188.08,188.21,188.04,188.11,79035.0,186.1697,186.2984,186.1301,186.1994,79035.0
2024-01-02 12:25:00,188.1,188.17,188.0,188.0,30353.0,186.1895,186.2588,186.0905,186.0905,30353.0
2024-01-02 12:30:00,188.0,188.11,187.92,188.11,51488.0,186.0905,186.1994,186.0113,186.1994,51488.0
2024-01-02 12:35:00,188.11,188.23,188.09,188.19,56998.0,186.1994,186.3182,186.1796,186.2786,56998.0
2024-01-02 12:40:00,188.2,188.32,188.13,188.14,28110.0,186.2885,186.4073,186.2192,186.2291,28110.0
2024-01-02 12:45:00,188.14,188.14,187.73,187.8,88239.0,186.2291,186.2291,185.8233,185.8926,88239.0
2024-01-02 12:50:00,187.81,187.81,187.59,187.61,32579.0,185.9025,185.9025,185.6847,185.7045,32579.0
2024-01-02 12:55:00,187.61,187.64,187.42,187.44,67925.0,185.7045,185.7342,185.5164,185.5362,67925.0
2024-01-02 13:00:00,187.45,187.49,187.35,187.4,45159.0,185.5461,185.5857,185.4471,185.4966,45159.0
2024-01-02 13:05:00,187.4,187.47,187.25,187.28,62543.0,185.4966,185.5659,185.3481,185.3778,62543.0
2024-01-02 13:10:00,187.27,187.47,187.26,187.43,36801.0,185.3679,185.5659,185.358,185.5263,36801.0
2024-01-02 13:15:00,187.43,187.49,187.41,187.46,38997.0,185.5263,185.5857,185.5065,185.556,38997.0
2024-01-02 13:20:00,187.47,187.59,187.45,187.56,95014.0,185.5659,185.6847,185.5461,185.655,95014.0
2024-01-02 13:25:00,187.56,187.65,187.52,187.53,136200.0,185.655,185.7441,185.6154,185.6253,136200.0
2024-01-02 13:30:00,187.53,187.63,187.49,187.6,61782.0,185.6253,185.7243,185.5857,185.6946,61782.0
2024-01-02 13:35:00,187.59,187.66,187.56,187.64,74129.0,185.6847,185.754,185.655,185.7342,74129.0
2024-01-02 13:40:00,187.63,187.64,187.51,187.54,57433.0,185.7243,185.7342,185.6055,185.6352,57433.0
2024-01-02 13:45:00,187.55,187.65,187.42,187.44,79648.0,185.6451,185.7441,185.5164,185.5362,79648.0
2024-01-02 13:50:00,187.43,187.43,187.21,187.24,40243.0,185.5263,185.5263,185.3085,185.3382,40243.0
2024-01-02 13:55:00,187.25,187.25,187.06,187.16,60380.0,185.3481,185.3481,185.1601,185.2591,60380.0
2024-01-02 14:00:00,187.13,187.23,186.95,186.97,108824.0,185.2294,185.3283,185.0512,185.071,108824.0
2024-01-02 14:05:00,186.97,187.03,186.84,186.93,104647.0,185.071,185.1304,184.9423,185.0314,104647.0
2024-01-02 14:10:00,186.93,187.17,186.9,187.1,131879.0,185.0314,185.269,185.0017,185.1997,131879.0
2024-01-02 14:15:00,187.09,187.13,187.02,187.07,33868.0,185.1898,185.2294,185.1205,185.17,33868.0
2024-01-02 14:20:00,187.05,187.09,187.03,187.06,36448.0,185.1502,185.1898,185.1304,185.1601,36448.0
2024-01-02 14:25:00,187.07,187.18,187.05,187.16,77876.0,185.17,185.2789,185.1502,185.2591,77876.0
2024-01-02 14:30:00,187.15,187.25,187.06,187.14,55024.0,185.2492,185.3481,185.1601,185.2393,55024.0
2024-01-02 14:35:00,187.14,187.15,187.0,187.0,82560.0,185.2393,185.2492,185.1007,185.1007,82560.0
2024-01-02 14:40:00,187.0,187.05,186.92,186.99,69986.0,185.1007,185.1502,185.0215,185.0908,69986.0
2024-01-02 14:45:00,186.99,187.05,186.91,186.93,54210.0,185.0908,185.1502,185.0116,185.0314,54210.0
2024-01-02 14:50:00,186.92,186.98,186.71,186.75,45660.0,185.0215,185.0809,184.8136,184.8532,45660.0
2024-01-02 14:55:00,186.73,186.75,186.59,186.6,58950.0,184.8334,184.8532,184.6948,184.7047,58950.0
2024-01-02 15:00:00,186.61,186.65,186.29,186.34,174732.0,184.7146,184.7542,184.3979,184.4474,174732.0
2024-01-02 15:05:00,186.34,186.52,186.34,186.43,102703.0,184.4474,184.6256,184.4474,184.5365,102703.0
2024-01-02 15:10:00,186.43,186.48,186.25,186.3,101134.0,184.5365,184.586,184.3583,184.4078,101134.0
2024-01-02 15:15:00,186.3,186.58,186.27,186.55,140297.0,184.4078,184.6849,184.3781,184.6552,140297.0
2024-01-02 15:20:00,186.55,186.55,186.41,186.5,52490.0,184.6552,184.6552,184.5167,184.6058,52490.0
2024-01-02 15:25:00,186.51,186.57,186.42,186.55,99820.0,184.6157,184.675,184.5266,184.6552,99820.0
2024-01-02 15:30:00,186.55,186.77,186.54,186.64,76129.0,184.6552,184.873,184.6454,184.7443,76129.0
2024-01-02 15:35:00,186.64,186.65,186.49,186.54,73205.0,184.7443,184.7542,184.5959,184.6454,73205.0
2024-01-02 15:40:00,186.54,186.73,186.53,186.69,112181.0,184.6454,184.8334,184.6355,184.7938,112181.0
2024-01-02 15:45:00,186.7,186.82,186.67,186.79,73750.0,184.8037,184.9225,184.774,184.8928,73750.0
2024-01-02 15:50:00,186.8,187.28,186.79,187.2,291240.0,184.9027,185.3778,184.8928,185.2986,291240.0
2024-01-02 15:55:00,187.2,187.57,187.2,187.51,515345.0,185.2986,185.6649,185.2986,185.6055,515345.0
2024-01-03 09:30:00,185.73,186.51,185.51,186.4,529162.0,183.8436,184.6157,183.6258,184.5068,529162.0
2024-01-03 09:35:00,186.41,186.7,186.11,186.27,224017.0,184.5167,184.8037,184.2197,184.3781,224017.0
2024-01-03 09:40:00,186.28,186.75,186.23,186.57,138671.0,184.388,184.8532,184.3385,184.675,138671.0
2024-01-03 09:45:00,186.58,186.73,186.36,186.61,98630.0,184.6849,184.8334,184.4672,184.7146,98630.0
2024-01-03 09:50:00,186.56,186.64,186.37,186.44,65952.0,184.6651,184.7443,184.4771,184.5464,65952.0
2024-01-03 09:55:00,186.46,186.48,186.05,186.29,83735.0,184.5662,184.586,184.1603,184.3979,83735.0
2024-01-03 10:00:00,186.28,186.73,186.15,186.6,171524.0,184.388,184.8334,184.2593,184.7047,171524.0
2024-01-03 10:05:00,186.62,186.63,186.19,186.21,83144.0,184.7245,184.7344,184.2989,184.3187,83144.0
2024-01-03 10:10:00,186.23,186.24,185.73,185.73,115496.0,184.3385,184.3484,183.8436,183.8436,115496.0
2024-01-03 10:15:00,185.73,185.85,185.65,185.71,64852.0,183.8436,183.9624,183.7644,183.8238,64852.0
2024-01-03 10:20:00,185.71,185.72,185.52,185.68,96896.0,183.8238,183.8337,183.6357,183.7941,96896.0
2024-01-03 10:25:00,185.69,185.96,185.62,185.84,60421.0,183.804,184.0712,183.7347,183.9525,60421.0
2024-01-03 10:30:00,185.84,185.93,185.69,185.76,60547.0,183.9525,184.0415,183.804,183.8733,60547.0
2024-01-03 10:35:00,185.75,185.83,185.41,185.47,87901.0,183.8634,183.9426,183.5268,183.5862,87901.0
2024-01-03 10:40:00,185.45,185.73,185.41,185.62,47806.0,183.5664,183.8436,183.5268,183.7347,47806.0
2024-01-03 10:45:00,185.61,185.69,185.45,185.49,69963.0,183.7248,183.804,183.5664,183.606,69963.0
2024-01-03 10:50:00,185.48,185.76,185.47,185.65,82814.0,183.5961,183.8733,183.5862,183.7644,82814.0
2024-01-03 10:55:00,185.66,185.88,185.55,185.86,90807.0,183.7743,183.9921,183.6654,183.9723,90807.0
2024-01-03 11:00:00,185.87,186.1,185.87,185.99,120576.0,183.9822,184.2098,183.9822,184.1009,120576.0
2024-01-03 11:05:00,185.98,186.01,185.81,185.89,80993.0,184.091,184.1207,183.9228,184.002,80993.0
2024-01-03 11:10:00,185.89,185.98,185.79,185.89,39073.0,184.002,184.091,183.903,184.002,39073.0
2024-01-03 11:15:00,185.86,186.02,185.82,185.91,96221.0,183.9723,184.1306,183.9327,184.0218,96221.0
2024-01-03 11:20:00,185.91,186.01,185.78,185.82,310230.0,184.0218,184.1207,183.8931,183.9327,310230.0
2024-01-03 11:25:00,185.81,186.0,185.78,185.9,62204.0,183.9228,184.1108,183.8931,184.0119,62204.0
2024-01-03 11:30:00,185.89,186.04,185.86,185.9,49949.0,184.002,184.1504,183.9723,184.0119,49949.0
2024-01-03 11:35:00,185.91,185.93,185.61,185.64,155336.0,184.0218,184.0415,183.7248,183.7545,155336.0
2024-01-03 11:40:00,185.64,185.66,185.48,185.61,31682.0,183.7545,183.7743,183.5961,183.7248,31682.0
2024-01-03 11:45:00,185.62,185.69,185.51,185.56,27968.0,183.7347,183.804,183.6258,183.6753,27968.0
2024-01-03 11:50:00,185.57,185.6,185.46,185.49,43836.0,183.6852,183.7149,183.5763,183.606,43836.0
2024-01-03 11:55:00,185.5,185.55,185.38,185.42,65864.0,183.6159,183.6654,183.4971,183.5367,65864.0
2024-01-03 12:00:00,185.42,185.53,185.32,185.52,63803.0,183.5367,183.6456,183.4377,183.6357,63803.0
2024-01-03 12:05:00,185.52,185.61,185.39,185.42,34424.0,183.6357,183.7248,183.507,183.5367,34424.0
2024-01-03 12:10:00,185.39,185.52,185.37,185.44,33299.0,183.507,183.6357,183.4872,183.5565,33299.0
2024-01-03 12:15:00,185.44,185.51,185.37,185.42,30096.0,183.5565,183.6258,183.4872,183.5367,30096.0
2024-01-03 12:20:00,185.41,185.52,185.4,185.5,25793.0,183.5268,183.6357,183.5169,183.6159,25793.0
2024-01-03 12:25:00,185.49,185.69,185.47,185.69,64506.0,183.606,183.804,183.5862,183.804,64506.0
2024-01-03 12:30:00,185.7,185.8,185.66,185.76,66287.0,183.8139,183.9129,183.7743,183.8733,66287.0
2024-01-03 12:35:00,185.76,185.84,185.72,185.75,36132.0,183.8733,183.9525,183.8337,183.8634,36132.0
2024-01-03 12:40:00,185.74,185.83,185.68,185.73,31204.0,183.8535,183.9426,183.7941,183.8436,31204.0
2024-01-03 12:45:00,185.74,185.8,185.72,185.78,96731.0,183.8535,183.9129,183.8337,183.8931,96731.0
2024-01-03 12:50:00,185.77,185.83,185.74,185.78,19346.0,183.8832,183.9426,183.8535,183.8931,19346.0
2024-01-03 12:55:00,185.78,186.02,185.78,185.99,60522.0,183.8931,184.1306,183.8931,184.1009,60522.0
2024-01-03 13:00:00,185.98,186.18,185.93,186.0,63081.0,184.091,184.289,184.0415,184.1108,63081.0
2024-01-03 13:05:00,186.0,186.01,185.87,185.89,20899.0,184.1108,184.1207,183.9822,184.002,20899.0
2024-01-03 13:10:00,185.9,186.01,185.87,185.94,18114.0,184.0119,184.1207,183.9822,184.0514,18114.0
2024-01-03 13:15:00,185.94,185.99,185.9,185.91,18923.0,184.0514,184.1009,184.0119,184.0218,18923.0
2024-01-03 13:20:00,185.91,185.91,185.79,185.83,20160.0,184.0218,184.0218,183.903,183.9426,20160.0
2024-01-03 13:25:00,185.83,185.91,185.79,185.85,16723.0,183.9426,184.0218,183.903,183.9624,16723.0
2024-01-03 13:30:00,185.86,185.9,185.75,185.77,21081.0,183.9723,184.0119,183.8634,183.8832,21081.0
2024-01-03 13:35:00,185.77,185.85,185.67,185.83,22305.0,183.8832,183.9624,183.7842,183.9426,22305.0
2024-01-03 13:40:00,185.84,185.86,185.72,185.75,23843.0,183.9525,183.9723,183.8337,183.8634,23843.0
2024-01-03 13:45:00,185.75,185.83,185.71,185.75,31502.0,183.8634,183.9426,183.8238,183.8634,31502.0
2024-01-03 13:50:00,185.74,185.87,185.71,185.71,17879.0,183.8535,183.9822,183.8238,183.8238,17879.0
2024-01-03 13:55:00,185.71,185.82,185.67,185.81,22912.0,183.8238,183.9327,183.7842,183.9228,22912.0
2024-01-03 14:00:00,185.8,185.99,185.46,185.5,125067.0,183.9129,184.1009,183.5763,183.6159,125067.0
2024-01-03 14:05:00,185.46,185.75,185.24,185.67,114689.0,183.5763,183.8634,183.3586,183.7842,114689.0
2024-01-03 14:10:00,185.67,185.84,185.41,185.51,73641.0,183.7842,183.9525,183.5268,183.6258,73641.0
2024-01-03 14:15:00,185.5,185.7,185.33,185.63,72736.0,183.6159,183.8139,183.4476,183.7446,72736.0
2024-01-03 14:20:00,185.62,185.69,185.43,185.68,45066.0,183.7347,183.804,183.5466,183.7941,45066.0
2024-01-03 14:25:00,185.67,186.22,185.66,186.1,138067.0,183.7842,184.3286,183.7743,184.2098,138067.0
2024-01-03 14:30:00,186.12,186.2,185.87,186.0,111733.0,184.2296,184.3088,183.9822,184.1108,111733.0
2024-01-03 14:35:00,185.98,186.03,185.8,186.0,70627.0,184.091,184.1405,183.9129,184.1108,70627.0
2024-01-03 14:40:00,186.0,186.26,185.92,186.24,71151.0,184.1108,184.3682,184.0316,184.3484,71151.0
2024-01-03 14:45:00,186.22,186.29,186.0,186.01,73980.0,184.3286,184.3979,184.1108,184.1207,73980.0
2024-01-03 14:50:00,186.0,186.06,185.93,185.98,50675.0,184.1108,184.1702,184.0415,184.091,50675.0
2024-01-03 14:55:00,185.99,186.05,185.91,185.93,57295.0,184.1009,184.1603,184.0218,184.0415,57295.0
2024-01-03 15:00:00,185.94,186.02,185.82,185.85,85041.0,184.0514,184.1306,183.9327,183.9624,85041.0
2024-01-03 15:05:00,185.87,185.87,185.59,185.67,77562.0,183.9822,183.9822,183.705,183.7842,77562.0
2024-01-03 15:10:00,185.66,185.76,185.61,185.68,246685.0,183.7743,183.8733,183.7248,183.7941,246685.0
2024-01-03 15:15:00,185.69,185.69,185.55,185.62,48920.0,183.804,183.804,183.6654,183.7347,48920.0
2024-01-03 15:20:00,185.62,185.71,185.52,185.54,50311.0,183.7347,183.8238,183.6357,183.6555,50311.0
2024-01-03 15:25:00,185.54,185.64,185.49,185.63,67311.0,183.6555,183.7545,183.606,183.7446,67311.0
2024-01-03 15:30:00,185.64,185.89,185.62,185.86,78550.0,183.7545,184.002,183.7347,183.9723,78550.0
2024-01-03 15:35:00,185.86,185.88,185.67,185.76,76853.0,183.9723,183.9921,183.7842,183.8733,76853.0
2024-01-03 15:40:00,185.77,185.82,185.48,185.48,98286.0,183.8832,183.9327,183.5961,183.5961,98286.0
2024-01-03 15:45:00,185.49,185.58,185.43,185.47,109214.0,183.606,183.6951,183.5466,183.5862,109214.0
2024-01-03 15:50:00,185.46,185.5,185.2,185.28,385552.0,183.5763,183.6159,183.319,183.3981,385552.0
2024-01-03 15:55:00,185.29,185.57,185.28,185.5,417511.0,183.408,183.6852,183.3981,183.6159,417511.0
2024-01-04 09:30:00,184.36,185.09,184.3,185.06,301646.0,182.4875,183.2101,182.4281,183.1804,301646.0
2024-01-04 09:35:00,185.05,185.38,184.79,184.99,102928.0,183.1705,183.4971,182.9131,183.1111,102928.0
2024-01-04 09:40:00,184.98,184.98,184.69,184.72,72242.0,183.1012,183.1012,182.8141,182.8438,72242.0
2024-01-04 09:45:00,184.7,184.87,184.41,184.5,46527.0,182.824,182.9923,182.537,182.6261,46527.0
2024-01-04 09:50:00,184.46,184.78,184.44,184.73,57779.0,182.5865,182.9032,182.5667,182.8537,57779.0
2024-01-04 09:55:00,184.74,184.81,184.28,184.39,45286.0,182.8636,182.9329,182.4083,182.5172,45286.0
2024-01-04 10:00:00,184.37,184.76,184.17,184.71,102627.0,182.4974,182.8834,182.2994,182.8339,102627.0
2024-01-04 10:05:00,184.73,185.02,184.67,185.0,66182.0,182.8537,183.1408,182.7943,183.121,66182.0
2024-01-04 10:10:00,185.0,185.13,184.87,185.13,103166.0,183.121,183.2497,182.9923,183.2497,103166.0
2024-01-04 10:15:00,185.16,185.35,185.11,185.15,55565.0,183.2794,183.4674,183.2299,183.2695,55565.0
2024-01-04 10:20:00,185.16,185.18,184.9,185.07,32244.0,183.2794,183.2992,183.022,183.1903,32244.0
2024-01-04 10:25:00,185.07,185.08,184.88,185.05,30055.0,183.1903,183.2002,183.0022,183.1705,30055.0
2024-01-04 10:30:00,185.06,185.2,184.97,185.02,39835.0,183.1804,183.319,183.0913,183.1408,39835.0
2024-01-04 10:35:00,184.99,185.06,184.92,184.94,51847.0,183.1111,183.1804,183.0418,183.0616,51847.0
2024-01-04 10:40:00,184.95,185.04,184.83,185.02,30618.0,183.0715,183.1606,182.9527,183.1408,30618.0
2024-01-04 10:45:00,185.01,185.18,184.95,185.18,20735.0,183.1309,183.2992,183.0715,183.2992,20735.0
2024-01-04 10:50:00,185.17,185.2,185.02,185.14,28854.0,183.2893,183.319,183.1408,183.2596,28854.0
2024-01-04 10:55:00,185.16,185.2,184.94,185.0,41593.0,183.2794,183.319,183.0616,183.121,41593.0
2024-01-04 11:00:00,185.02,185.21,185.02,185.18,22686.0,183.1408,183.3289,183.1408,183.2992,22686.0
2024-01-04 11:05:00,185.17,185.24,185.1,185.23,37349.0,183.2893,183.3586,183.22,183.3487,37349.0
2024-01-04 11:10:00,185.23,185.55,185.23,185.53,54107.0,183.3487,183.6654,183.3487,183.6456,54107.0
2024-01-04 11:15:00,185.54,185.67,185.52,185.54,39252.0,183.6555,183.7842,183.6357,183.6555,39252.0
2024-01-04 11:20:00,185.54,185.59,185.5,185.55,17675.0,183.6555,183.705,183.6159,183.6654,17675.0
2024-01-04 11:25:00,185.55,185.65,185.38,185.42,58521.0,183.6654,183.7644,183.4971,183.5367,58521.0
2024-01-04 11:30:00,185.42,185.43,185.19,185.33,323279.0,183.5367,183.5466,183.3091,183.4476,323279.0
2024-01-04 11:35:00,185.34,185.55,185.34,185.4,74867.0,183.4575,183.6654,183.4575,183.5169,74867.0
2024-01-04 11:40:00,185.39,185.45,185.33,185.39,21409.0,183.507,183.5664,183.4476,183.507,21409.0
2024-01-04 11:45:00,185.39,185.41,185.23,185.26,42316.0,183.507,183.5268,183.3487,183.3784,42316.0
2024-01-04 11:50:00,185.24,185.26,184.87,184.96,50356.0,183.3586,183.3784,182.9923,183.0814,50356.0
2024-01-04 11:55:00,184.96,184.99,184.89,184.92,17856.0,183.0814,183.1111,183.0121,183.0418,17856.0
2024-01-04 12:00:00,184.93,185.0,184.75,184.87,41548.0,183.0517,183.121,182.8735,182.9923,41548.0
2024-01-04 12:05:00,184.87,184.93,184.78,184.81,29144.0,182.9923,183.0517,182.9032,182.9329,29144.0
2024-01-04 12:10:00,184.8,185.02,184.78,184.97,144316.0,182.923,183.1408,182.9032,183.0913,144316.0
2024-01-04 12:15:00,184.94,184.96,184.77,184.88,52889.0,183.0616,183.0814,182.8933,183.0022,52889.0
2024-01-04 12:20:00,184.9,185.05,184.89,184.94,20566.0,183.022,183.1705,183.0121,183.0616,20566.0
2024-01-04 12:25:00,184.96,185.06,184.94,185.05,24170.0,183.0814,183.1804,183.0616,183.1705,24170.0
2024-01-04 12:30:00,185.06,185.06,184.86,184.9,31095.0,183.1804,183.1804,182.9824,183.022,31095.0
2024-01-04 12:35:00,184.88,185.03,184.81,184.99,25684.0,183.0022,183.1507,182.9329,183.1111,25684.0
2024-01-04 12:40:00,184.99,185.04,184.81,184.85,26151.0,183.1111,183.1606,182.9329,182.9725,26151.0
2024-01-04 12:45:00,184.85,184.85,184.63,184.72,36816.0,182.9725,182.9725,182.7548,182.8438,36816.0
2024-01-04 12:50:00,184.7,184.9,184.66,184.9,26737.0,182.824,183.022,182.7844,183.022,26737.0
2024-01-04 12:55:00,184.89,184.91,184.79,184.89,24107.0,183.0121,183.0319,182.9131,183.0121,24107.0
2024-01-04 13:00:00,184.88,184.95,184.81,184.95,24327.0,183.0022,183.0715,182.9329,183.0715,24327.0
2024-01-04 13:05:00,184.94,184.97,184.86,184.94,45009.0,183.0616,183.0913,182.9824,183.0616,45009.0
2024-01-04 13:10:00,184.96,185.03,184.85,185.03,18209.0,183.0814,183.1507,182.9725,183.1507,18209.0
2024-01-04 13:15:00,185.02,185.1,184.92,185.02,16270.0,183.1408,183.22,183.0418,183.1408,16270.0
2024-01-04 13:20:00,185.01,185.13,185.0,185.07,14437.0,183.1309,183.2497,183.121,183.1903,14437.0
2024-01-04 13:25:00,185.1,185.14,185.06,185.08,14206.0,183.22,183.2596,183.1804,183.2002,14206.0
2024-01-04 13:30:00,185.12,185.17,185.08,185.11,27626.0,183.2398,183.2893,183.2002,183.2299,27626.0
2024-01-04 13:35:00,185.13,185.23,185.08,185.1,23094.0,183.2497,183.3487,183.2002,183.22,23094.0
2024-01-04 13:40:00,185.11,185.19,185.06,185.16,10637.0,183.2299,183.3091,183.1804,183.2794,10637.0
2024-01-04 13:45:00,185.15,185.19,185.1,185.13,21054.0,183.2695,183.3091,183.22,183.2497,21054.0
2024-01-04 13:50:00,185.13,185.18,184.98,184.98,24834.0,183.2497,183.2992,183.1012,183.1012,24834.0
2024-01-04 13:55:00,184.96,185.08,184.91,184.97,28619.0,183.0814,183.2002,183.0319,183.0913,28619.0
2024-01-04 14:00:00,184.97,185.09,184.9,184.91,26718.0,183.0913,183.2101,183.022,183.0319,26718.0
2024-01-04 14:05:00,184.9,185.01,184.89,184.89,26094.0,183.022,183.1309,183.0121,183.0121,26094.0
2024-01-04 14:10:00,184.91,184.99,184.74,184.94,34251.0,183.0319,183.1111,182.8636,183.0616,34251.0
2024-01-04 14:15:00,184.95,185.03,184.84,184.84,33171.0,183.0715,183.1507,182.9626,182.9626,33171.0
2024-01-04 14:20:00,184.84,184.89,184.72,184.77,33861.0,182.9626,183.0121,182.8438,182.8933,33861.0
2024-01-04 14:25:00,184.78,184.84,184.71,184.72,20909.0,182.9032,182.9626,182.8339,182.8438,20909.0
2024-01-04 14:30:00,184.71,184.8,184.66,184.77,29517.0,182.8339,182.923,182.7844,182.8933,29517.0
2024-01-04 14:35:00,184.76,184.8,184.71,184.78,21607.0,182.8834,182.923,182.8339,182.9032,21607.0
2024-01-04 14:40:00,184.79,184.79,184.65,184.65,46379.0,182.9131,182.9131,182.7745,182.7745,46379.0
2024-01-04 14:45:00,184.64,184.7,184.55,184.7,28772.0,182.7646,182.824,182.6756,182.824,28772.0
2024-01-04 14:50:00,184.7,184.86,184.69,184.78,51293.0,182.824,182.9824,182.8141,182.9032,51293.0
2024-01-04 14:55:00,184.78,184.84,184.68,184.71,44841.0,182.9032,182.9626,182.8042,182.8339,44841.0
2024-01-04 15:00:00,184.74,184.8,184.66,184.71,57463.0,182.8636,182.923,182.7844,182.8339,57463.0
2024-01-04 15:05:00,184.71,184.97,184.71,184.93,42058.0,182.8339,183.0913,182.8339,183.0517,42058.0
2024-01-04 15:10:00,184.93,184.94,184.68,184.68,35197.0,183.0517,183.0616,182.8042,182.8042,35197.0
2024-01-04 15:15:00,184.69,184.69,184.46,184.62,54007.0,182.8141,182.8141,182.5865,182.7449,54007.0
2024-01-04 15:20:00,184.59,184.64,184.5,184.55,79576.0,182.7152,182.7646,182.6261,182.6756,79576.0
2024-01-04 15:25:00,184.55,184.59,184.47,184.55,76273.0,182.6756,182.7152,182.5964,182.6756,76273.0
2024-01-04 15:30:00,184.55,184.79,184.5,184.69,64902.0,182.6756,182.9131,182.6261,182.8141,64902.0
2024-01-04 15:35:00,184.7,184.74,184.59,184.62,54868.0,182.824,182.8636,182.7152,182.7449,54868.0
2024-01-04 15:40:00,184.63,184.66,184.48,184.54,63445.0,182.7548,182.7844,182.6063,182.6657,63445.0
2024-01-04 15:45:00,184.55,184.64,184.32,184.32,107575.0,182.6756,182.7646,182.4479,182.4479,107575.0
2024-01-04 15:50:00,184.32,184.38,184.08,184.13,287809.0,182.4479,182.5073,182.2103,182.2598,287809.0
2024-01-04 15:55:00,184.12,184.26,183.99,184.18,693371.0,182.2499,182.3885,182.1213,182.3093,693371.0
2024-01-05 09:30:00,184.38,184.94,184.24,184.94,151758.0,182.5073,183.0616,182.3687,183.0616,151758.0
2024-01-05 09:35:00,184.97,185.01,184.58,184.6,156584.0,183.0913,183.1309,182.7053,182.7251,156584.0
2024-01-05 09:40:00,184.59,184.75,184.39,184.58,89685.0,182.7152,182.8735,182.5172,182.7053,89685.0
2024-01-05 09:45:00,184.58,184.83,184.57,184.74,50971.0,182.7053,182.9527,182.6954,182.8636,50971.0
2024-01-05 09:50:00,184.75,184.86,184.68,184.72,35848.0,182.8735,182.9824,182.8042,182.8438,35848.0
2024-01-05 09:55:00,184.72,184.74,184.31,184.42,59723.0,182.8438,182.8636,182.438,182.5469,59723.0
2024-01-05 10:00:00,184.41,185.25,184.41,185.25,107162.0,182.537,183.3685,182.537,183.3685,107162.0
2024-01-05 10:05:00,185.25,185.37,185.15,185.32,87347.0,183.3685,183.4872,183.2695,183.4377,87347.0
2024-01-05 10:10:00,185.34,185.4,185.12,185.22,159935.0,183.4575,183.5169,183.2398,183.3388,159935.0
2024-01-05 10:15:00,185.23,185.24,184.88,185.01,96049.0,183.3487,183.3586,183.0022,183.1309,96049.0
2024-01-05 10:20:00,185.0,185.21,184.86,185.16,43145.0,183.121,183.3289,182.9824,183.2794,43145.0
2024-01-05 10:25:00,185.19,185.34,185.17,185.25,65682.0,183.3091,183.4575,183.2893,183.3685,65682.0
2024-01-05 10:30:00,185.26,185.46,185.15,185.43,46801.0,183.3784,183.5763,183.2695,183.5466,46801.0
2024-01-05 10:35:00,185.44,185.57,185.41,185.44,52715.0,183.5565,183.6852,183.5268,183.5565,52715.0
2024-01-05 10:40:00,185.44,185.49,185.29,185.46,46181.0,183.5565,183.606,183.408,183.5763,46181.0
2024-01-05 10:45:00,185.46,185.54,185.34,185.38,31175.0,183.5763,183.6555,183.4575,183.4971,31175.0
2024-01-05 10:50:00,185.39,185.44,185.22,185.42,27296.0,183.507,183.5565,183.3388,183.5367,27296.0
2024-01-05 10:55:00,185.49,185.54,185.36,185.53,23479.0,183.606,183.6555,183.4773,183.6456,23479.0
2024-01-05 11:00:00,185.56,185.64,185.43,185.48,34541.0,183.6753,183.7545,183.5466,183.5961,34541.0
2024-01-05 11:05:00,185.5,185.57,185.33,185.51,89992.0,183.6159,183.6852,183.4476,183.6258,89992.0
2024-01-05 11:10:00,185.49,185.68,185.42,185.59,38994.0,183.606,183.7941,183.5367,183.705,38994.0
2024-01-05 11:15:00,185.59,185.71,185.25,185.26,105216.0,183.705,183.8238,183.3685,183.3784,105216.0
2024-01-05 11:20:00,185.27,185.27,185.09,185.19,78255.0,183.3883,183.3883,183.2101,183.3091,78255.0
2024-01-05 11:25:00,185.2,185.25,185.07,185.09,65199.0,183.319,183.3685,183.1903,183.2101,65199.0
2024-01-05 11:30:00,185.09,185.22,185.08,185.18,21322.0,183.2101,183.3388,183.2002,183.2992,21322.0
2024-01-05 11:35:00,185.19,185.2,185.11,185.18,15515.0,183.3091,183.319,183.2299,183.2992,15515.0
2024-01-05 11:40:00,185.16,185.2,184.98,184.99,26177.0,183.2794,183.319,183.1012,183.1111,26177.0
2024-01-05 11:45:00,185.0,185.1,184.89,184.93,45757.0,183.121,183.22,183.0121,183.0517,45757.0
2024-01-05 11:50:00,184.95,185.18,184.94,185.18,40732.0,183.0715,183.2992,183.0616,183.2992,40732.0
2024-01-05 11:55:00,185.18,185.19,185.02,185.07,18596.0,183.2992,183.3091,183.1408,183.1903,18596.0
2024-01-05 12:00:00,185.07,185.08,184.96,185.03,13342.0,183.1903,183.2002,183.0814,183.1507,13342.0
2024-01-05 12:05:00,185.02,185.02,184.5,184.51,51143.0,183.1408,183.1408,182.6261,182.636,51143.0
2024-01-05 12:10:00,184.51,184.67,184.43,184.63,33357.0,182.636,182.7943,182.5568,182.7548,33357.0
2024-01-05 12:15:00,184.63,184.74,184.53,184.54,31378.0,182.7548,182.8636,182.6558,182.6657,31378.0
2024-01-05 12:20:00,184.54,184.62,184.42,184.44,41441.0,182.6657,182.7449,182.5469,182.5667,41441.0
2024-01-05 12:25:00,184.45,184.53,184.29,184.36,29151.0,182.5766,182.6558,182.4182,182.4875,29151.0
2024-01-05 12:30:00,184.34,184.48,184.29,184.38,38741.0,182.4677,182.6063,182.4182,182.5073,38741.0
2024-01-05 12:35:00,184.38,184.62,184.37,184.5,40959.0,182.5073,182.7449,182.4974,182.6261,40959.0
2024-01-05 12:40:00,184.49,184.63,184.49,184.61,20895.0,182.6162,182.7548,182.6162,182.735,20895.0
2024-01-05 12:45:00,184.58,184.64,184.43,184.43,21895.0,182.7053,182.7646,182.5568,182.5568,21895.0
2024-01-05 12:50:00,184.43,184.59,184.42,184.57,12982.0,182.5568,182.7152,182.5469,182.6954,12982.0
2024-01-05 12:55:00,184.55,184.61,184.48,184.51,13759.0,182.6756,182.735,182.6063,182.636,13759.0
2024-01-05 13:00:00,184.5,184.51,184.16,184.25,39272.0,182.6261,182.636,182.2895,182.3786,39272.0
2024-01-05 13:05:00,184.22,184.42,184.22,184.35,17340.0,182.3489,182.5469,182.3489,182.4776,17340.0
2024-01-05 13:10:00,184.34,184.42,184.17,184.17,19077.0,182.4677,182.5469,182.2994,182.2994,19077.0
2024-01-05 13:15:00,184.18,184.25,184.1,184.12,25983.0,182.3093,182.3786,182.2301,182.2499,25983.0
2024-01-05 13:20:00,184.15,184.26,184.15,184.22,16211.0,182.2796,182.3885,182.2796,182.3489,16211.0
2024-01-05 13:25:00,184.25,184.56,184.24,184.56,25744.0,182.3786,182.6855,182.3687,182.6855,25744.0
2024-01-05 13:30:00,184.56,184.76,184.56,184.67,49983.0,182.6855,182.8834,182.6855,182.7943,49983.0
2024-01-05 13:35:00,184.69,184.88,184.64,184.83,27490.0,182.8141,183.0022,182.7646,182.9527,27490.0
2024-01-05 13:40:00,184.84,184.86,184.67,184.7,23668.0,182.9626,182.9824,182.7943,182.824,23668.0
2024-01-05 13:45:00,184.74,184.83,184.72,184.75,19932.0,182.8636,182.9527,182.8438,182.8735,19932.0
2024-01-05 13:50:00,184.76,184.83,184.68,184.73,23919.0,182.8834,182.9527,182.8042,182.8537,23919.0
2024-01-05 13:55:00,184.72,184.79,184.57,184.58,23874.0,182.8438,182.9131,182.6954,182.7053,23874.0
2024-01-05 14:00:00,184.58,184.7,184.58,184.67,33176.0,182.7053,182.824,182.7053,182.7943,33176.0
2024-01-05 14:05:00,184.65,184.75,184.65,184.73,29198.0,182.7745,182.8735,182.7745,182.8537,29198.0
2024-01-05 14:10:00,184.74,184.78,184.61,184.7,23225.0,182.8636,182.9032,182.735,182.824,23225.0
2024-01-05 14:15:00,184.72,184.75,184.19,184.3,106130.0,182.8438,182.8735,182.3192,182.4281,106130.0
2024-01-05 14:20:00,184.29,184.44,184.23,184.38,33315.0,182.4182,182.5667,182.3588,182.5073,33315.0
2024-01-05 14:25:00,184.39,184.43,184.29,184.34,21699.0,182.5172,182.5568,182.4182,182.4677,21699.0
2024-01-05 14:30:00,184.34,184.45,184.31,184.4,29349.0,182.4677,182.5766,182.438,182.5271,29349.0
2024-01-05 14:35:00,184.4,184.49,184.28,184.28,29939.0,182.5271,182.6162,182.4083,182.4083,29939.0
2024-01-05 14:40:00,184.28,184.29,184.11,184.19,25257.0,182.4083,182.4182,182.24,182.3192,25257.0
2024-01-05 14:45:00,184.16,184.26,184.03,184.04,47068.0,182.2895,182.3885,182.1608,182.1707,47068.0
2024-01-05 14:50:00,184.03,184.06,183.73,183.77,44541.0,182.1608,182.1905,181.8639,181.9035,44541.0
2024-01-05 14:55:00,183.8,183.85,183.7,183.74,79370.0,181.9332,181.9827,181.8342,181.8738,79370.0
2024-01-05 15:00:00,183.74,183.81,183.64,183.66,55584.0,181.8738,181.9431,181.7748,181.7946,55584.0
2024-01-05 15:05:00,183.64,183.78,183.62,183.75,33860.0,181.7748,181.9134,181.755,181.8837,33860.0
2024-01-05 15:10:00,183.74,183.83,183.69,183.77,48514.0,181.8738,181.9629,181.8243,181.9035,48514.0
2024-01-05 15:15:00,183.76,183.79,183.62,183.63,202233.0,181.8936,181.9233,181.755,181.7649,202233.0
2024-01-05 15:20:00,183.62,183.69,183.56,183.58,237500.0,181.755,181.8243,181.6956,181.7154,237500.0
2024-01-05 15:25:00,183.58,183.62,183.43,183.56,292124.0,181.7154,181.755,181.5669,181.6956,292124.0
2024-01-05 15:30:00,183.56,183.61,183.42,183.59,296129.0,181.6956,181.7451,181.557,181.7253,296129.0
2024-01-05 15:35:00,183.59,183.72,183.58,183.67,256117.0,181.7253,181.854,181.7154,181.8045,256117.0
2024-01-05 15:40:00,183.66,183.87,183.63,183.87,367639.0,181.7946,182.0025,181.7649,182.0025,367639.0
2024-01-05 15:45:00,183.87,184.02,183.81,184.01,357929.0,182.0025,182.1509,181.9431,182.141,357929.0
2024-01-05 15:50:00,184.01,184.14,183.94,184.13,632717.0,182.141,182.2697,182.0718,182.2598,632717.0
2024-01-05 15:55:00,184.13,184.25,184.04,184.15,1056323.0,182.2598,182.3786,182.1707,182.2796,1056323.0
2024-01-08 09:30:00,185.05,185.42,184.86,185.38,192114.0,183.1705,183.5367,182.9824,183.4971,192114.0
2024-01-08 09:35:00,185.36,185.73,185.32,185.73,101110.0,183.4773,183.8436,183.4377,183.8436,101110.0
2024-01-08 09:40:00,185.75,185.97,185.74,185.97,172770.0,183.8634,184.0811,183.8535,184.0811,172770.0
2024-01-08 09:45:00,185.98,186.35,185.98,186.1,130467.0,184.091,184.4573,184.091,184.2098,130467.0
2024-01-08 09:50:00,186.11,186.31,186.02,186.3,140703.0,184.2197,184.4177,184.1306,184.4078,140703.0
2024-01-08 09:55:00,186.3,186.85,186.23,186.81,142903.0,184.4078,184.9522,184.3385,184.9126,142903.0
2024-01-08 10:00:00,186.8,187.05,186.67,187.05,102989.0,184.9027,185.1502,184.774,185.1502,102989.0
2024-01-08 10:05:00,187.08,187.13,186.97,187.07,99162.0,185.1799,185.2294,185.071,185.17,99162.0
2024-01-08 10:10:00,187.09,187.11,186.79,186.84,117740.0,185.1898,185.2096,184.8928,184.9423,117740.0
2024-01-08 10:15:00,186.86,187.1,186.86,187.08,180236.0,184.9621,185.1997,184.9621,185.1799,180236.0
2024-01-08 10:20:00,187.09,187.11,186.91,186.93,73538.0,185.1898,185.2096,185.0116,185.0314,73538.0
2024-01-08 10:25:00,186.95,187.06,186.91,187.05,36988.0,185.0512,185.1601,185.0116,185.1502,36988.0
2024-01-08 10:30:00,187.06,187.2,187.06,187.16,72400.0,185.1601,185.2986,185.1601,185.2591,72400.0
2024-01-08 10:35:00,187.16,187.17,187.03,187.12,22352.0,185.2591,185.269,185.1304,185.2195,22352.0
2024-01-08 10:40:00,187.13,187.26,186.98,187.07,28001.0,185.2294,185.358,185.0809,185.17,28001.0
2024-01-08 10:45:00,187.08,187.26,187.07,187.26,33817.0,185.1799,185.358,185.17,185.358,33817.0
2024-01-08 10:50:00,187.28,187.31,187.2,187.24,47559.0,185.3778,185.4075,185.2986,185.3382,47559.0
2024-01-08 10:55:00,187.26,187.32,187.16,187.19,52957.0,185.358,185.4174,185.2591,185.2887,52957.0
2024-01-08 11:00:00,187.21,187.23,187.09,187.12,69317.0,185.3085,185.3283,185.1898,185.2195,69317.0
2024-01-08 11:05:00,187.14,187.31,187.11,187.11,53117.0,185.2393,185.4075,185.2096,185.2096,53117.0
2024-01-08 11:10:00,187.11,187.12,186.93,187.06,60370.0,185.2096,185.2195,185.0314,185.1601,60370.0
2024-01-08 11:15:00,187.07,187.15,186.98,187.13,55058.0,185.17,185.2492,185.0809,185.2294,55058.0
2024-01-08 11:20:00,187.15,187.22,187.01,187.05,30796.0,185.2492,185.3184,185.1106,185.1502,30796.0
2024-01-08 11:25:00,187.05,187.07,186.91,186.94,119894.0,185.1502,185.17,185.0116,185.0413,119894.0
2024-01-08 11:30:00,186.95,187.14,186.93,187.09,26859.0,185.0512,185.2393,185.0314,185.1898,26859.0
2024-01-08 11:35:00,187.09,187.17,187.02,187.08,96885.0,185.1898,185.269,185.1205,185.1799,96885.0
2024-01-08 11:40:00,187.09,187.12,186.96,186.99,53062.0,185.1898,185.2195,185.0611,185.0908,53062.0
2024-01-08 11:45:00,186.98,187.14,186.97,187.13,35085.0,185.0809,185.2393,185.071,185.2294,35085.0
2024-01-08 11:50:00,187.13,187.22,187.06,187.22,57854.0,185.2294,185.3184,185.1601,185.3184,57854.0
2024-01-08 11:55:00,187.22,187.44,187.13,187.43,129829.0,185.3184,185.5362,185.2294,185.5263,129829.0
2024-01-08 12:00:00,187.43,187.53,187.38,187.47,100052.0,185.5263,185.6253,185.4768,185.5659,100052.0
2024-01-08 12:05:00,187.47,187.63,187.45,187.56,68678.0,185.5659,185.7243,185.5461,185.655,68678.0
2024-01-08 12:10:00,187.57,187.62,187.53,187.54,26340.0,185.6649,185.7144,185.6253,185.6352,26340.0
2024-01-08 12:15:00,187.54,187.61,187.53,187.58,72381.0,185.6352,185.7045,185.6253,185.6748,72381.0
2024-01-08 12:20:00,187.57,187.57,187.36,187.43,50558.0,185.6649,185.6649,185.457,185.5263,50558.0
2024-01-08 12:25:00,187.42,187.47,187.38,187.47,25366.0,185.5164,185.5659,185.4768,185.5659,25366.0
2024-01-08 12:30:00,187.47,187.66,187.44,187.66,45840.0,185.5659,185.754,185.5362,185.754,45840.0
2024-01-08 12:35:00,187.65,187.77,187.63,187.75,85161.0,185.7441,185.8629,185.7243,185.8431,85161.0
2024-01-08 12:40:00,187.75,187.85,187.74,187.8,38509.0,185.8431,185.942,185.8332,185.8926,38509.0
2024-01-08 12:45:00,187.8,187.83,187.73,187.81,26848.0,185.8926,185.9222,185.8233,185.9025,26848.0
2024-01-08 12:50:00,187.79,187.89,187.74,187.85,39595.0,185.8827,185.9816,185.8332,185.942,39595.0
2024-01-08 12:55:00,187.85,187.86,187.75,187.8,46513.0,185.942,185.9519,185.8431,185.8926,46513.0
2024-01-08 13:00:00,187.79,187.8,187.66,187.7,53440.0,185.8827,185.8926,185.754,185.7936,53440.0
2024-01-08 13:05:00,187.71,187.8,187.71,187.77,39121.0,185.8035,185.8926,185.8035,185.8629,39121.0
2024-01-08 13:10:00,187.77,187.81,187.66,187.73,34674.0,185.8629,185.9025,185.754,185.8233,34674.0
2024-01-08 13:15:00,187.73,187.75,187.67,187.69,24322.0,185.8233,185.8431,185.7639,185.7837,24322.0
2024-01-08 13:20:00,187.7,187.78,187.7,187.78,23871.0,185.7936,185.8728,185.7936,185.8728,23871.0
2024-01-08 13:25:00,187.78,187.79,187.7,187.72,30257.0,185.8728,185.8827,185.7936,185.8134,30257.0
2024-01-08 13:30:00,187.71,187.74,187.67,187.72,49661.0,185.8035,185.8332,185.7639,185.8134,49661.0
2024-01-08 13:35:00,187.72,187.74,187.68,187.72,20442.0,185.8134,185.8332,185.7738,185.8134,20442.0
2024-01-08 13:40:00,187.73,187.8,187.69,187.79,40940.0,185.8233,185.8926,185.7837,185.8827,40940.0
2024-01-08 13:45:00,187.8,187.91,187.78,187.87,77466.0,185.8926,186.0014,185.8728,185.9618,77466.0
2024-01-08 13:50:00,187.87,187.91,187.83,187.9,24262.0,185.9618,186.0014,185.9222,185.9915,24262.0
2024-01-08 13:55:00,187.89,188.06,187.88,188.06,35452.0,185.9816,186.1499,185.9717,186.1499,35452.0
2024-01-08 14:00:00,188.06,188.11,188.0,188.04,55080.0,186.1499,186.1994,186.0905,186.1301,55080.0
2024-01-08 14:05:00,188.04,188.12,187.98,188.12,40829.0,186.1301,186.2093,186.0707,186.2093,40829.0
2024-01-08 14:10:00,188.12,188.28,188.08,188.26,46857.0,186.2093,186.3677,186.1697,186.3479,46857.0
2024-01-08 14:15:00,188.26,188.34,188.13,188.17,76808.0,186.3479,186.4271,186.2192,186.2588,76808.0
2024-01-08 14:20:00,188.17,188.2,188.08,188.12,30132.0,186.2588,186.2885,186.1697,186.2093,30132.0
2024-01-08 14:25:00,188.12,188.31,188.12,188.3,38333.0,186.2093,186.3974,186.2093,186.3875,38333.0
2024-01-08 14:30:00,188.34,188.43,188.32,188.39,52711.0,186.4271,186.5162,186.4073,186.4766,52711.0
2024-01-08 14:35:00,188.39,188.39,188.28,188.31,50699.0,186.4766,186.4766,186.3677,186.3974,50699.0
2024-01-08 14:40:00,188.32,188.41,188.31,188.4,39917.0,186.4073,186.4964,186.3974,186.4865,39917.0
2024-01-08 14:45:00,188.4,188.48,188.38,188.42,62730.0,186.4865,186.5656,186.4667,186.5063,62730.0
2024-01-08 14:50:00,188.42,188.49,188.41,188.46,42717.0,186.5063,186.5755,186.4964,186.5459,42717.0
2024-01-08 14:55:00,188.46,188.66,188.46,188.51,58178.0,186.5459,186.7438,186.5459,186.5953,58178.0
2024-01-08 15:00:00,188.51,188.55,188.35,188.53,119312.0,186.5953,186.6349,186.437,186.6151,119312.0
2024-01-08 15:05:00,188.53,188.56,188.43,188.49,195185.0,186.6151,186.6448,186.5162,186.5755,195185.0
2024-01-08 15:10:00,188.49,188.51,188.39,188.45,61596.0,186.5755,186.5953,186.4766,186.536,61596.0
2024-01-08 15:15:00,188.45,188.6,188.39,188.56,203432.0,186.536,186.6844,186.4766,186.6448,203432.0
2024-01-08 15:20:00,188.57,188.59,188.48,188.53,45756.0,186.6547,186.6745,186.5656,186.6151,45756.0
2024-01-08 15:25:00,188.53,188.55,188.38,188.41,43795.0,186.6151,186.6349,186.4667,186.4964,43795.0
2024-01-08 15:30:00,188.42,188.52,188.39,188.51,73077.0,186.5063,186.6052,186.4766,186.5953,73077.0
2024-01-08 15:35:00,188.51,188.67,188.42,188.65,104531.0,186.5953,186.7537,186.5063,186.7339,104531.0
2024-01-08 15:40:00,188.65,188.7,188.5,188.55,187945.0,186.7339,186.7834,186.5854,186.6349,187945.0
2024-01-08 15:45:00,188.53,188.54,188.34,188.42,332020.0,186.6151,186.625,186.4271,186.5063,332020.0
2024-01-08 15:50:00,188.42,188.87,188.42,188.73,539258.0,186.5063,186.9517,186.5063,186.8131,539258.0
2024-01-08 15:55:00,188.72,188.85,188.64,188.75,467161.0,186.8032,186.9319,186.724,186.8329,467161.0
2024-01-09 09:30:00,187.29,187.85,187.27,187.69,163896.0,185.3877,185.942,185.3679,185.7837,163896.0
2024-01-09 09:35:00,187.69,187.69,187.22,187.27,139945.0,185.7837,185.7837,185.3184,185.3679,139945.0
2024-01-09 09:40:00,187.26,187.47,186.89,187.08,87429.0,185.358,185.5659,184.9918,185.1799,87429.0
2024-01-09 09:45:00,187.09,187.25,186.99,187.14,56983.0,185.1898,185.3481,185.0908,185.2393,56983.0
2024-01-09 09:50:00,187.15,187.39,187.09,187.19,44659.0,185.2492,185.4867,185.1898,185.2887,44659.0
2024-01-09 09:55:00,187.18,187.53,187.12,187.52,42407.0,185.2789,185.6253,185.2195,185.6154,42407.0
2024-01-09 10:00:00,187.52,187.54,187.3,187.3,47967.0,185.6154,185.6352,185.3976,185.3976,47967.0
2024-01-09 10:05:00,187.32,187.74,187.22,187.74,67021.0,185.4174,185.8332,185.3184,185.8332,67021.0
2024-01-09 10:10:00,187.76,187.95,187.76,187.89,55075.0,185.853,186.041,185.853,185.9816,55075.0
2024-01-09 10:15:00,187.88,188.07,187.87,188.01,55014.0,185.9717,186.1598,185.9618,186.1004,55014.0
2024-01-09 10:20:00,188.01,188.08,187.98,188.01,37262.0,186.1004,186.1697,186.0707,186.1004,37262.0
2024-01-09 10:25:00,188.02,188.02,187.7,187.85,32852.0,186.1103,186.1103,185.7936,185.942,32852.0
2024-01-09 10:30:00,187.84,187.9,187.63,187.81,42691.0,185.9321,185.9915,185.7243,185.9025,42691.0
2024-01-09 10:35:00,187.8,188.03,187.77,188.01,53651.0,185.8926,186.1202,185.8629,186.1004,53651.0
2024-01-09 10:40:00,188.01,188.01,187.88,187.96,40069.0,186.1004,186.1004,185.9717,186.0509,40069.0
2024-01-09 10:45:00,187.95,188.05,187.94,188.05,71955.0,186.041,186.14,186.0311,186.14,71955.0
2024-01-09 10:50:00,188.04,188.05,187.81,187.89,61184.0,186.1301,186.14,185.9025,185.9816,61184.0
2024-01-09 10:55:00,187.9,188.11,187.81,187.88,57009.0,185.9915,186.1994,185.9025,185.9717,57009.0
2024-01-09 11:00:00,187.89,188.18,187.89,188.17,47761.0,185.9816,186.2687,185.9816,186.2588,47761.0
2024-01-09 11:05:00,188.15,188.2,188.01,188.12,36864.0,186.239,186.2885,186.1004,186.2093,36864.0
2024-01-09 11:10:00,188.12,188.16,188.03,188.15,28639.0,186.2093,186.2489,186.1202,186.239,28639.0
2024-01-09 11:15:00,188.16,188.38,188.15,188.34,51218.0,186.2489,186.4667,186.239,186.4271,51218.0
2024-01-09 11:20:00,188.34,188.49,188.31,188.49,47586.0,186.4271,186.5755,186.3974,186.5755,47586.0
2024-01-09 11:25:00,188.48,188.49,188.39,188.46,48176.0,186.5656,186.5755,186.4766,186.5459,48176.0
2024-01-09 11:30:00,188.47,188.55,188.46,188.49,31080.0,186.5557,186.6349,186.5459,186.5755,31080.0
2024-01-09 11:35:00,188.48,188.57,188.45,188.51,33488.0,186.5656,186.6547,186.536,186.5953,33488.0
2024-01-09 11:40:00,188.5,188.56,188.39,188.56,25310.0,186.5854,186.6448,186.4766,186.6448,25310.0
2024-01-09 11:45:00,188.55,188.65,188.53,188.65,22297.0,186.6349,186.7339,186.6151,186.7339,22297.0
2024-01-09 11:50:00,188.65,189.0,188.65,188.99,33042.0,186.7339,187.0804,186.7339,187.0705,33042.0
2024-01-09 11:55:00,188.99,189.19,188.98,189.18,81670.0,187.0705,187.2684,187.0606,187.2585,81670.0
2024-01-09 12:00:00,189.19,189.22,188.99,189.03,36736.0,187.2684,187.2981,187.0705,187.1101,36736.0
2024-01-09 12:05:00,189.04,189.22,189.04,189.21,23353.0,187.12,187.2981,187.12,187.2882,23353.0
2024-01-09 12:10:00,189.2,189.2,189.06,189.09,44483.0,187.2783,187.2783,187.1398,187.1695,44483.0
2024-01-09 12:15:00,189.09,189.12,188.95,188.99,30794.0,187.1695,187.1991,187.0309,187.0705,30794.0
2024-01-09 12:20:00,188.99,189.07,188.97,189.03,22134.0,187.0705,187.1497,187.0507,187.1101,22134.0
2024-01-09 12:25:00,189.05,189.09,189.02,189.07,40344.0,187.1299,187.1695,187.1002,187.1497,40344.0
2024-01-09 12:30:00,189.07,189.09,188.94,188.99,32093.0,187.1497,187.1695,187.021,187.0705,32093.0
2024-01-09 12:35:00,188.98,189.09,188.98,189.05,32155.0,187.0606,187.1695,187.0606,187.1299,32155.0
2024-01-09 12:40:00,189.04,189.17,189.04,189.15,23781.0,187.12,187.2486,187.12,187.2288,23781.0
2024-01-09 12:45:00,189.16,189.2,189.1,189.16,24992.0,187.2387,187.2783,187.1793,187.2387,24992.0
2024-01-09 12:50:00,189.17,189.39,189.16,189.37,194747.0,187.2486,187.4664,187.2387,187.4466,194747.0
2024-01-09 12:55:00,189.36,189.38,189.29,189.35,42600.0,187.4367,187.4565,187.3674,187.4268,42600.0
2024-01-09 13:00:00,189.35,189.58,189.35,189.55,50250.0,187.4268,187.6545,187.4268,187.6248,50250.0
2024-01-09 13:05:00,189.56,189.56,189.21,189.25,113253.0,187.6347,187.6347,187.2882,187.3278,113253.0
2024-01-09 13:10:00,189.25,189.44,189.24,189.4,33177.0,187.3278,187.5159,187.3179,187.4763,33177.0
2024-01-09 13:15:00,189.39,189.42,189.33,189.35,25002.0,187.4664,187.4961,187.407,187.4268,25002.0
2024-01-09 13:20:00,189.34,189.37,189.21,189.23,19446.0,187.4169,187.4466,187.2882,187.308,19446.0
2024-01-09 13:25:00,189.23,189.24,189.08,189.08,35862.0,187.308,187.3179,187.1596,187.1596,35862.0
2024-01-09 13:30:00,189.07,189.07,188.75,188.83,82558.0,187.1497,187.1497,186.8329,186.9121,82558.0
2024-01-09 13:35:00,188.84,189.03,188.8,188.91,40307.0,186.922,187.1101,186.8824,186.9913,40307.0
2024-01-09 13:40:00,188.92,188.93,188.83,188.85,35475.0,187.0012,187.0111,186.9121,186.9319,35475.0
2024-01-09 13:45:00,188.86,189.12,188.82,189.12,31468.0,186.9418,187.1991,186.9022,187.1991,31468.0
2024-01-09 13:50:00,189.12,189.37,189.11,189.35,34907.0,187.1991,187.4466,187.1892,187.4268,34907.0
2024-01-09 13:55:00,189.37,189.39,189.16,189.21,34297.0,187.4466,187.4664,187.2387,187.2882,34297.0
2024-01-09 14:00:00,189.22,189.36,189.22,189.33,22710.0,187.2981,187.4367,187.2981,187.407,22710.0
2024-01-09 14:05:00,189.33,189.42,189.33,189.4,31168.0,187.407,187.4961,187.407,187.4763,31168.0
2024-01-09 14:10:00,189.4,189.41,189.15,189.15,36679.0,187.4763,187.4862,187.2288,187.2288,36679.0
2024-01-09 14:15:00,189.16,189.17,189.0,189.09,64338.0,187.2387,187.2486,187.0804,187.1695,64338.0
2024-01-09 14:20:00,189.09,189.2,189.01,189.06,35233.0,187.1695,187.2783,187.0903,187.1398,35233.0
2024-01-09 14:25:00,189.05,189.09,188.88,188.95,38150.0,187.1299,187.1695,186.9616,187.0309,38150.0
2024-01-09 14:30:00,188.95,189.15,188.95,189.13,29643.0,187.0309,187.2288,187.0309,187.209,29643.0
2024-01-09 14:35:00,189.14,189.17,188.99,189.01,33153.0,187.2189,187.2486,187.0705,187.0903,33153.0
2024-01-09 14:40:00,189.02,189.07,188.85,188.92,63486.0,187.1002,187.1497,186.9319,187.0012,63486.0
2024-01-09 14:45:00,188.93,189.09,188.9,189.07,33575.0,187.0111,187.1695,186.9814,187.1497,33575.0
2024-01-09 14:50:00,189.1,189.12,188.97,189.1,36833.0,187.1793,187.1991,187.0507,187.1793,36833.0
2024-01-09 14:55:00,189.09,189.13,188.99,189.1,27167.0,187.1695,187.209,187.0705,187.1793,27167.0
2024-01-09 15:00:00,189.11,189.19,189.05,189.14,49306.0,187.1892,187.2684,187.1299,187.2189,49306.0
2024-01-09 15:05:00,189.17,189.18,188.78,188.91,42218.0,187.2486,187.2585,186.8626,186.9913,42218.0
2024-01-09 15:10:00,188.96,189.09,188.9,188.97,25642.0,187.0408,187.1695,186.9814,187.0507,25642.0
2024-01-09 15:15:00,188.97,189.09,188.95,189.03,27927.0,187.0507,187.1695,187.0309,187.1101,27927.0
2024-01-09 15:20:00,189.02,189.21,188.98,188.99,27899.0,187.1002,187.2882,187.0606,187.0705,27899.0
2024-01-09 15:25:00,188.99,189.06,188.92,189.01,33399.0,187.0705,187.1398,187.0012,187.0903,33399.0
2024-01-09 15:30:00,189.01,189.04,188.86,188.9,29815.0,187.0903,187.12,186.9418,186.9814,29815.0
2024-01-09 15:35:00,188.87,188.92,188.78,188.86,36253.0,186.9517,187.0012,186.8626,186.9418,36253.0
2024-01-09 15:40:00,188.86,188.87,188.61,188.72,53389.0,186.9418,186.9517,186.6943,186.8032,53389.0
2024-01-09 15:45:00,188.7,188.76,188.58,188.62,51491.0,186.7834,186.8428,186.6646,186.7042,51491.0
2024-01-09 15:50:00,188.62,189.02,188.44,188.99,210283.0,186.7042,187.1002,186.5261,187.0705,210283.0
2024-01-09 15:55:00,188.99,189.15,188.94,189.07,301734.0,187.0705,187.2288,187.021,187.1497,301734.0
2024-01-10 09:30:00,189.13,189.76,189.13,189.48,240184.0,187.209,187.8326,187.209,187.5555,240184.0
2024-01-10 09:35:00,189.47,189.61,189.33,189.36,83456.0,187.5456,187.6842,187.407,187.4367,83456.0
2024-01-10 09:40:00,189.34,189.37,189.13,189.18,49098.0,187.4169,187.4466,187.209,187.2585,49098.0
2024-01-10 09:45:00,189.2,189.28,189.07,189.17,47635.0,187.2783,187.3575,187.1497,187.2486,47635.0
2024-01-10 09:50:00,189.16,189.17,188.73,188.86,63250.0,187.2387,187.2486,186.8131,186.9418,63250.0
2024-01-10 09:55:00,188.85,189.11,188.78,189.11,20908.0,186.9319,187.1892,186.8626,187.1892,20908.0
2024-01-10 10:00:00,189.1,189.11,188.74,188.89,43993.0,187.1793,187.1892,186.823,186.9715,43993.0
2024-01-10 10:05:00,188.85,189.1,188.74,189.1,37844.0,186.9319,187.1793,186.823,187.1793,37844.0
2024-01-10 10:10:00,189.08,189.51,189.08,189.36,60985.0,187.1596,187.5852,187.1596,187.4367,60985.0
2024-01-10 10:15:00,189.39,189.51,189.31,189.44,45938.0,187.4664,187.5852,187.3872,187.5159,45938.0
2024-01-10 10:20:00,189.42,189.45,189.31,189.33,49643.0,187.4961,187.5258,187.3872,187.407,49643.0
2024-01-10 10:25:00,189.31,189.69,189.3,189.65,25924.0,187.3872,187.7634,187.3773,187.7238,25924.0
2024-01-10 10:30:00,189.65,189.84,189.64,189.72,40170.0,187.7238,187.9118,187.7139,187.7931,40170.0
2024-01-10 10:35:00,189.72,189.78,189.59,189.78,34287.0,187.7931,187.8524,187.6644,187.8524,34287.0
2024-01-10 10:40:00,189.78,190.1,189.77,190.03,35027.0,187.8524,188.1692,187.8425,188.0999,35027.0
2024-01-10 10:45:00,190.05,190.08,189.92,190.03,98773.0,188.1197,188.1494,187.991,188.0999,98773.0
2024-01-10 10:50:00,190.04,190.09,189.94,189.96,23554.0,188.1098,188.1593,188.0108,188.0306,23554.0
2024-01-10 10:55:00,189.96,190.08,189.95,190.05,57822.0,188.0306,188.1494,188.0207,188.1197,57822.0
2024-01-10 11:00:00,190.06,190.11,190.0,190.09,41302.0,188.1296,188.1791,188.0702,188.1593,41302.0
2024-01-10 11:05:00,190.08,190.1,189.96,190.01,22640.0,188.1494,188.1692,188.0306,188.0801,22640.0
2024-01-10 11:10:00,190.02,190.02,189.63,189.79,36410.0,188.09,188.09,187.704,187.8623,36410.0
2024-01-10 11:15:00,189.8,189.8,189.6,189.66,18884.0,187.8722,187.8722,187.6743,187.7337,18884.0
2024-01-10 11:20:00,189.66,189.84,189.66,189.75,15598.0,187.7337,187.9118,187.7337,187.8227,15598.0
2024-01-10 11:25:00,189.74,189.84,189.71,189.76,43555.0,187.8128,187.9118,187.7832,187.8326,43555.0
2024-01-10 11:30:00,189.77,189.79,189.57,189.63,43874.0,187.8425,187.8623,187.6446,187.704,43874.0
2024-01-10 11:35:00,189.63,189.73,189.6,189.62,36061.0,187.704,187.803,187.6743,187.6941,36061.0
2024-01-10 11:40:00,189.62,189.75,189.62,189.69,28985.0,187.6941,187.8227,187.6941,187.7634,28985.0
2024-01-10 11:45:00,189.72,189.73,189.59,189.63,76707.0,187.7931,187.803,187.6644,187.704,76707.0
2024-01-10 11:50:00,189.62,189.64,189.43,189.57,46387.0,187.6941,187.7139,187.506,187.6446,46387.0
2024-01-10 11:55:00,189.57,189.74,189.54,189.67,25114.0,187.6446,187.8128,187.6149,187.7436,25114.0
2024-01-10 12:00:00,189.64,189.68,189.55,189.6,17661.0,187.7139,187.7535,187.6248,187.6743,17661.0
2024-01-10 12:05:00,189.58,189.7,189.53,189.7,18109.0,187.6545,187.7733,187.605,187.7733,18109.0
2024-01-10 12:10:00,189.7,189.8,189.64,189.8,20937.0,187.7733,187.8722,187.7139,187.8722,20937.0
2024-01-10 12:15:00,189.79,189.85,189.71,189.8,16857.0,187.8623,187.9217,187.7832,187.8722,16857.0
2024-01-10 12:20:00,189.79,189.84,189.77,189.8,13838.0,187.8623,187.9118,187.8425,187.8722,13838.0
2024-01-10 12:25:00,189.8,189.83,189.68,189.8,21975.0,187.8722,187.9019,187.7535,187.8722,21975.0
2024-01-10 12:30:00,189.81,189.88,189.79,189.84,16628.0,187.8821,187.9514,187.8623,187.9118,16628.0
2024-01-10 12:35:00,189.84,189.97,189.83,189.95,22203.0,187.9118,188.0405,187.9019,188.0207,22203.0
2024-01-10 12:40:00,189.95,189.98,189.84,189.88,24259.0,188.0207,188.0504,187.9118,187.9514,24259.0
2024-01-10 12:45:00,189.87,189.94,189.82,189.93,7468.0,187.9415,188.0108,187.892,188.0009,7468.0
2024-01-10 12:50:00,189.94,189.96,189.9,189.92,10725.0,188.0108,188.0306,187.9712,187.991,10725.0
2024-01-10 12:55:00,189.94,190.04,189.91,190.02,23887.0,188.0108,188.1098,187.9811,188.09,23887.0
2024-01-10 13:00:00,190.01,190.23,189.87,190.22,58920.0,188.0801,188.2979,187.9415,188.288,58920.0
2024-01-10 13:05:00,190.22,190.24,189.92,189.95,38568.0,188.288,188.3078,187.991,188.0207,38568.0
2024-01-10 13:10:00,189.94,189.96,189.72,189.87,44981.0,188.0108,188.0306,187.7931,187.9415,44981.0
2024-01-10 13:15:00,189.86,189.99,189.79,189.92,18240.0,187.9316,188.0603,187.8623,187.991,18240.0
2024-01-10 13:20:00,189.93,189.96,189.76,189.95,28079.0,188.0009,188.0306,187.8326,188.0207,28079.0
2024-01-10 13:25:00,189.97,190.02,189.89,189.92,23356.0,188.0405,188.09,187.9613,187.991,23356.0
2024-01-10 13:30:00,189.91,190.15,189.9,190.15,19876.0,187.9811,188.2187,187.9712,188.2187,19876.0
2024-01-10 13:35:00,190.15,190.15,190.01,190.13,28633.0,188.2187,188.2187,188.0801,188.1989,28633.0
2024-01-10 13:40:00,190.14,190.2,190.1,190.13,9281.0,188.2088,188.2682,188.1692,188.1989,9281.0
2024-01-10 13:45:00,190.14,190.2,190.09,190.2,13884.0,188.2088,188.2682,188.1593,188.2682,13884.0
2024-01-10 13:50:00,190.19,190.32,190.19,190.3,15670.0,188.2583,188.387,188.2583,188.3672,15670.0
2024-01-10 13:55:00,190.29,190.33,190.22,190.26,17666.0,188.3573,188.3969,188.288,188.3276,17666.0
2024-01-10 14:00:00,190.26,190.33,190.21,190.33,15372.0,188.3276,188.3969,188.2781,188.3969,15372.0
2024-01-10 14:05:00,190.33,190.4,190.32,190.4,21854.0,188.3969,188.4661,188.387,188.4661,21854.0
2024-01-10 14:10:00,190.4,190.72,190.37,190.58,78515.0,188.4661,188.7829,188.4365,188.6443,78515.0
2024-01-10 14:15:00,190.58,190.72,190.55,190.7,55484.0,188.6443,188.7829,188.6146,188.7631,55484.0
2024-01-10 14:20:00,190.69,190.71,190.61,190.71,22861.0,188.7532,188.773,188.674,188.773,22861.0
2024-01-10 14:25:00,190.71,190.8,190.59,190.6,52589.0,188.773,188.8621,188.6542,188.6641,52589.0
2024-01-10 14:30:00,190.61,190.73,190.6,190.68,27818.0,188.674,188.7928,188.6641,188.7433,27818.0
2024-01-10 14:35:00,190.68,190.7,190.58,190.61,28048.0,188.7433,188.7631,188.6443,188.674,28048.0
2024-01-10 14:40:00,190.64,190.69,190.6,190.64,23631.0,188.7037,188.7532,188.6641,188.7037,23631.0
2024-01-10 14:45:00,190.65,190.78,190.63,190.71,30434.0,188.7136,188.8423,188.6938,188.773,30434.0
2024-01-10 14:50:00,190.72,190.92,190.71,190.87,54881.0,188.7829,188.9809,188.773,188.9314,54881.0
2024-01-10 14:55:00,190.89,191.0,190.89,190.99,33605.0,188.9512,189.0601,188.9512,189.0502,33605.0
2024-01-10 15:00:00,190.99,191.03,190.84,190.96,41506.0,189.0502,189.0897,188.9017,189.0205,41506.0
2024-01-10 15:05:00,190.95,191.06,190.89,191.05,55632.0,189.0106,189.1194,188.9512,189.1095,55632.0
2024-01-10 15:10:00,191.05,191.06,190.74,190.84,69484.0,189.1095,189.1194,188.8027,188.9017,69484.0
2024-01-10 15:15:00,190.83,190.91,190.68,190.75,84685.0,188.8918,188.971,188.7433,188.8126,84685.0
2024-01-10 15:20:00,190.77,190.8,190.38,190.41,58003.0,188.8324,188.8621,188.4463,188.476,58003.0
2024-01-10 15:25:00,190.41,190.66,190.35,190.52,65113.0,188.476,188.7235,188.4167,188.5849,65113.0
2024-01-10 15:30:00,190.53,190.68,190.46,190.63,59248.0,188.5948,188.7433,188.5255,188.6938,59248.0
2024-01-10 15:35:00,190.64,190.66,190.48,190.57,44086.0,188.7037,188.7235,188.5453,188.6344,44086.0
2024-01-10 15:40:00,190.57,190.59,190.29,190.34,93196.0,188.6344,188.6542,188.3573,188.4068,93196.0
2024-01-10 15:45:00,190.33,190.46,190.16,190.17,104080.0,188.3969,188.5255,188.2286,188.2385,104080.0
2024-01-10 15:50:00,190.17,190.51,189.99,190.5,176651.0,188.2385,188.575,188.0603,188.5651,176651.0
2024-01-10 15:55:00,190.5,190.8,190.43,190.67,295944.0,188.5651,188.8621,188.4958,188.7334,295944.0
2024-01-11 09:30:00,191.59,192.23,191.44,192.09,388645.0,189.6441,190.2776,189.4956,190.139,388645.0
2024-01-11 09:35:00,192.14,192.55,192.07,192.14,117083.0,190.1885,190.5943,190.1192,190.1885,117083.0
2024-01-11 09:40:00,192.15,192.24,191.62,191.66,88648.0,190.1984,190.2875,189.6738,189.7133,88648.0
2024-01-11 09:45:00,191.68,191.68,191.05,191.05,104830.0,189.7331,189.7331,189.1095,189.1095,104830.0
2024-01-11 09:50:00,191.07,191.22,190.79,191.21,102019.0,189.1293,189.2778,188.8522,189.2679,102019.0
2024-01-11 09:55:00,191.2,191.3,190.96,191.29,33496.0,189.258,189.357,189.0205,189.3471,33496.0
2024-01-11 10:00:00,191.31,191.34,190.44,190.48,105212.0,189.3669,189.3966,188.5057,188.5453,105212.0
2024-01-11 10:05:00,190.49,190.5,189.71,189.72,94547.0,188.5552,188.5651,187.7832,187.7931,94547.0
2024-01-11 10:10:00,189.72,190.1,189.65,189.94,96286.0,187.7931,188.1692,187.7238,188.0108,96286.0
2024-01-11 10:15:00,189.94,190.52,189.85,190.52,152945.0,188.0108,188.5849,187.9217,188.5849,152945.0
2024-01-11 10:20:00,190.52,190.67,190.41,190.5,73744.0,188.5849,188.7334,188.476,188.5651,73744.0
2024-01-11 10:25:00,190.51,190.64,190.38,190.61,48253.0,188.575,188.7037,188.4463,188.674,48253.0
2024-01-11 10:30:00,190.6,190.95,190.28,190.28,118132.0,188.6641,189.0106,188.3474,188.3474,118132.0
2024-01-11 10:35:00,190.34,190.78,190.33,190.7,60440.0,188.4068,188.8423,188.3969,188.7631,60440.0
2024-01-11 10:40:00,190.71,190.78,190.5,190.69,59601.0,188.773,188.8423,188.5651,188.7532,59601.0
2024-01-11 10:45:00,190.67,190.72,190.29,190.39,49985.0,188.7334,188.7829,188.3573,188.4562,49985.0
2024-01-11 10:50:00,190.49,190.49,190.02,190.05,50284.0,188.5552,188.5552,188.09,188.1197,50284.0
2024-01-11 10:55:00,190.06,190.33,190.01,190.12,45518.0,188.1296,188.3969,188.0801,188.189,45518.0
2024-01-11 11:00:00,190.12,190.25,189.93,190.12,55213.0,188.189,188.3177,188.0009,188.189,55213.0
2024-01-11 11:05:00,190.12,190.21,189.94,189.94,32329.0,188.189,188.2781,188.0108,188.0108,32329.0
2024-01-11 11:10:00,189.93,190.06,189.39,189.41,75364.0,188.0009,188.1296,187.4664,187.4862,75364.0
2024-01-11 11:15:00,189.38,189.46,189.19,189.42,67141.0,187.4565,187.5357,187.2684,187.4961,67141.0
2024-01-11 11:20:00,189.43,189.6,189.37,189.57,36892.0,187.506,187.6743,187.4466,187.6446,36892.0
2024-01-11 11:25:00,189.56,189.59,189.4,189.45,44537.0,187.6347,187.6644,187.4763,187.5258,44537.0
2024-01-11 11:30:00,189.45,189.47,189.31,189.41,26807.0,187.5258,187.5456,187.3872,187.4862,26807.0
2024-01-11 11:35:00,189.43,189.58,189.24,189.26,39910.0,187.506,187.6545,187.3179,187.3377,39910.0
2024-01-11 11:40:00,189.29,189.43,189.14,189.15,44344.0,187.3674,187.506,187.2189,187.2288,44344.0
2024-01-11 11:45:00,189.15,189.65,188.93,189.65,56692.0,187.2288,187.7238,187.0111,187.7238,56692.0
2024-01-11 11:50:00,189.64,189.69,189.2,189.29,79911.0,187.7139,187.7634,187.2783,187.3674,79911.0
2024-01-11 11:55:00,189.3,189.41,189.21,189.25,25360.0,187.3773,187.4862,187.2882,187.3278,25360.0
2024-01-11 12:00:00,189.24,189.49,189.23,189.46,41702.0,187.3179,187.5654,187.308,187.5357,41702.0
2024-01-11 12:05:00,189.46,189.68,189.39,189.64,27668.0,187.5357,187.7535,187.4664,187.7139,27668.0
2024-01-11 12:10:00,189.64,189.74,189.57,189.64,46794.0,187.7139,187.8128,187.6446,187.7139,46794.0
2024-01-11 12:15:00,189.64,189.7,189.42,189.51,29007.0,187.7139,187.7733,187.4961,187.5852,29007.0
2024-01-11 12:20:00,189.49,189.62,189.36,189.57,43169.0,187.5654,187.6941,187.4367,187.6446,43169.0
2024-01-11 12:25:00,189.54,189.63,189.33,189.36,34474.0,187.6149,187.704,187.407,187.4367,34474.0
2024-01-11 12:30:00,189.34,189.55,189.34,189.45,21585.0,187.4169,187.6248,187.4169,187.5258,21585.0
2024-01-11 12:35:00,189.47,189.55,189.39,189.53,28253.0,187.5456,187.6248,187.4664,187.605,28253.0
2024-01-11 12:40:00,189.54,189.88,189.54,189.8,31369.0,187.6149,187.9514,187.6149,187.8722,31369.0
2024-01-11 12:45:00,189.82,189.98,189.82,189.96,26837.0,187.892,188.0504,187.892,188.0306,26837.0
2024-01-11 12:50:00,189.96,190.18,189.95,190.13,51348.0,188.0306,188.2484,188.0207,188.1989,51348.0
2024-01-11 12:55:00,190.14,190.22,189.96,190.03,28417.0,188.2088,188.288,188.0306,188.0999,28417.0
2024-01-11 13:00:00,190.02,190.36,189.96,190.34,66349.0,188.09,188.4266,188.0306,188.4068,66349.0
2024-01-11 13:05:00,190.37,190.48,190.25,190.3,42234.0,188.4365,188.5453,188.3177,188.3672,42234.0
2024-01-11 13:10:00,190.32,190.53,190.29,190.51,23580.0,188.387,188.5948,188.3573,188.575,23580.0
2024-01-11 13:15:00,190.51,190.65,190.45,190.5,51743.0,188.575,188.7136,188.5156,188.5651,51743.0
2024-01-11 13:20:00,190.52,190.62,190.45,190.62,15452.0,188.5849,188.6839,188.5156,188.6839,15452.0
2024-01-11 13:25:00,190.62,190.66,190.46,190.56,39469.0,188.6839,188.7235,188.5255,188.6245,39469.0
2024-01-11 13:30:00,190.56,190.65,190.48,190.52,27223.0,188.6245,188.7136,188.5453,188.5849,27223.0
2024-01-11 13:35:00,190.54,190.71,190.54,190.66,15954.0,188.6047,188.773,188.6047,188.7235,15954.0
2024-01-11 13:40:00,190.66,190.69,190.61,190.65,56531.0,188.7235,188.7532,188.674,188.7136,56531.0
2024-01-11 13:45:00,190.63,190.73,190.6,190.65,14276.0,188.6938,188.7928,188.6641,188.7136,14276.0
2024-01-11 13:50:00,190.66,190.92,190.56,190.8,66939.0,188.7235,188.9809,188.6245,188.8621,66939.0
2024-01-11 13:55:00,190.8,191.1,190.77,191.08,51349.0,188.8621,189.159,188.8324,189.1392,51349.0
2024-01-11 14:00:00,191.09,191.27,191.02,191.04,42149.0,189.1491,189.3273,189.0798,189.0996,42149.0
2024-01-11 14:05:00,191.04,191.08,190.87,190.87,34469.0,189.0996,189.1392,188.9314,188.9314,34469.0
2024-01-11 14:10:00,190.89,191.19,190.89,191.17,20708.0,188.9512,189.2481,188.9512,189.2283,20708.0
2024-01-11 14:15:00,191.16,191.2,191.05,191.05,22530.0,189.2184,189.258,189.1095,189.1095,22530.0
2024-01-11 14:20:00,191.06,191.15,190.92,190.96,28598.0,189.1194,189.2085,188.9809,189.0205,28598.0
2024-01-11 14:25:00,190.95,191.31,190.95,191.28,21255.0,189.0106,189.3669,189.0106,189.3372,21255.0
2024-01-11 14:30:00,191.29,191.4,191.18,191.25,33518.0,189.3471,189.456,189.2382,189.3075,33518.0
2024-01-11 14:35:00,191.27,191.35,191.22,191.32,24046.0,189.3273,189.4065,189.2778,189.3768,24046.0
2024-01-11 14:40:00,191.33,191.47,191.29,191.3,66295.0,189.3867,189.5253,189.3471,189.357,66295.0
2024-01-11 14:45:00,191.3,191.45,191.28,191.42,134078.0,189.357,189.5055,189.3372,189.4758,134078.0
2024-01-11 14:50:00,191.43,191.55,191.42,191.52,32150.0,189.4857,189.6045,189.4758,189.5748,32150.0
2024-01-11 14:55:00,191.51,191.7,191.49,191.6,49621.0,189.5649,189.7529,189.5451,189.654,49621.0
2024-01-11 15:00:00,191.63,191.64,191.29,191.35,54605.0,189.6837,189.6936,189.3471,189.4065,54605.0
2024-01-11 15:05:00,191.37,191.38,191.2,191.25,58042.0,189.4263,189.4362,189.258,189.3075,58042.0
2024-01-11 15:10:00,191.24,191.38,191.01,191.34,58494.0,189.2976,189.4362,189.07,189.3966,58494.0
2024-01-11 15:15:00,191.34,191.34,191.07,191.2,67494.0,189.3966,189.3966,189.1293,189.258,67494.0
2024-01-11 15:20:00,191.21,191.39,191.18,191.34,36516.0,189.2679,189.4461,189.2382,189.3966,36516.0
2024-01-11 15:25:00,191.34,191.52,191.31,191.32,43469.0,189.3966,189.5748,189.3669,189.3768,43469.0
2024-01-11 15:30:00,191.36,191.48,191.35,191.47,59057.0,189.4164,189.5352,189.4065,189.5253,59057.0
2024-01-11 15:35:00,191.47,191.47,191.21,191.28,57035.0,189.5253,189.5253,189.2679,189.3372,57035.0
2024-01-11 15:40:00,191.29,191.43,191.25,191.33,44506.0,189.3471,189.4857,189.3075,189.3867,44506.0
2024-01-11 15:45:00,191.32,191.53,191.27,191.43,114769.0,189.3768,189.5847,189.3273,189.4857,114769.0
2024-01-11 15:50:00,191.42,191.53,191.21,191.52,138527.0,189.4758,189.5847,189.2679,189.5748,138527.0
2024-01-11 15:55:00,191.53,191.72,191.44,191.6,331945.0,189.5847,189.7727,189.4956,189.654,331945.0
2024-01-12 09:30:00,191.93,192.27,191.8,192.15,173085.0,189.9806,190.3172,189.8519,190.1984,173085.0
2024-01-12 09:35:00,192.15,192.44,192.05,192.26,87744.0,190.1984,190.4854,190.0994,190.3073,87744.0
2024-01-12 09:40:00,192.24,192.64,192.22,192.63,63629.0,190.2875,190.6834,190.2677,190.6735,63629.0
2024-01-12 09:45:00,192.65,192.68,192.4,192.47,91989.0,190.6933,190.723,190.4458,190.5151,91989.0
2024-01-12 09:50:00,192.47,192.56,192.22,192.23,76989.0,190.5151,190.6042,190.2677,190.2776,76989.0
2024-01-12 09:55:00,192.22,192.43,191.87,191.88,30153.0,190.2677,190.4755,189.9212,189.9311,30153.0
2024-01-12 10:00:00,191.91,191.91,191.52,191.75,59619.0,189.9608,189.9608,189.5748,189.8024,59619.0
2024-01-12 10:05:00,191.73,192.31,191.71,192.19,46360.0,189.7826,190.3567,189.7628,190.238,46360.0
2024-01-12 10:10:00,192.19,192.27,191.76,191.87,39188.0,190.238,190.3172,189.8123,189.9212,39188.0
2024-01-12 10:15:00,191.92,192.11,191.56,191.62,40554.0,189.9707,190.1588,189.6144,189.6738,40554.0
2024-01-12 10:20:00,191.68,191.92,191.66,191.92,50856.0,189.7331,189.9707,189.7133,189.9707,50856.0
2024-01-12 10:25:00,191.91,192.03,191.77,191.92,55728.0,189.9608,190.0796,189.8222,189.9707,55728.0
2024-01-12 10:30:00,191.93,192.19,191.88,192.06,53086.0,189.9806,190.238,189.9311,190.1093,53086.0
2024-01-12 10:35:00,192.07,192.12,191.71,191.8,61056.0,190.1192,190.1687,189.7628,189.8519,61056.0
2024-01-12 10:40:00,191.79,192.07,191.6,191.98,76417.0,189.842,190.1192,189.654,190.0301,76417.0
2024-01-12 10:45:00,191.97,191.98,191.49,191.5,59328.0,190.0202,190.0301,189.5451,189.555,59328.0
2024-01-12 10:50:00,191.52,191.59,191.28,191.39,37545.0,189.5748,189.6441,189.3372,189.4461,37545.0
2024-01-12 10:55:00,191.38,191.71,191.32,191.69,40475.0,189.4362,189.7628,189.3768,189.743,40475.0
2024-01-12 11:00:00,191.69,191.9,191.61,191.78,31077.0,189.743,189.9509,189.6639,189.8321,31077.0
2024-01-12 11:05:00,191.78,192.11,191.7,192.1,226586.0,189.8321,190.1588,189.7529,190.1489,226586.0
2024-01-12 11:10:00,192.11,192.18,191.98,192.05,32144.0,190.1588,190.2281,190.0301,190.0994,32144.0
2024-01-12 11:15:00,192.06,192.26,192.04,192.13,31160.0,190.1093,190.3073,190.0895,190.1786,31160.0
2024-01-12 11:20:00,192.14,192.17,191.99,192.02,38266.0,190.1885,190.2182,190.04,190.0697,38266.0
2024-01-12 11:25:00,192.01,192.18,192.01,192.07,43670.0,190.0598,190.2281,190.0598,190.1192,43670.0
2024-01-12 11:30:00,192.07,192.11,191.95,192.06,29187.0,190.1192,190.1588,190.0004,190.1093,29187.0
2024-01-12 11:35:00,192.05,192.05,191.46,191.69,38963.0,190.0994,190.0994,189.5154,189.743,38963.0
2024-01-12 11:40:00,191.7,191.74,191.59,191.72,31040.0,189.7529,189.7925,189.6441,189.7727,31040.0
2024-01-12 11:45:00,191.69,191.78,191.54,191.71,20670.0,189.743,189.8321,189.5946,189.7628,20670.0
2024-01-12 11:50:00,191.71,191.78,191.52,191.64,38426.0,189.7628,189.8321,189.5748,189.6936,38426.0
2024-01-12 11:55:00,191.66,191.67,191.46,191.54,30401.0,189.7133,189.7232,189.5154,189.5946,30401.0
2024-01-12 12:00:00,191.57,191.61,191.44,191.49,22446.0,189.6243,189.6639,189.4956,189.5451,22446.0
2024-01-12 12:05:00,191.52,191.66,191.49,191.59,22531.0,189.5748,189.7133,189.5451,189.6441,22531.0
2024-01-12 12:10:00,191.6,191.75,191.58,191.68,63970.0,189.654,189.8024,189.6342,189.7331,63970.0
2024-01-12 12:15:00,191.68,191.85,191.63,191.82,20192.0,189.7331,189.9014,189.6837,189.8717,20192.0
2024-01-12 12:20:00,191.83,191.91,191.7,191.71,20993.0,189.8816,189.9608,189.7529,189.7628,20993.0
2024-01-12 12:25:00,191.71,191.75,191.58,191.74,27125.0,189.7628,189.8024,189.6342,189.7925,27125.0
2024-01-12 12:30:00,191.75,191.84,191.69,191.79,20642.0,189.8024,189.8915,189.743,189.842,20642.0
2024-01-12 12:35:00,191.76,191.76,191.6,191.7,11957.0,189.8123,189.8123,189.654,189.7529,11957.0
2024-01-12 12:40:00,191.7,191.79,191.63,191.78,14418.0,189.7529,189.842,189.6837,189.8321,14418.0
2024-01-12 12:45:00,191.77,191.78,191.63,191.71,12862.0,189.8222,189.8321,189.6837,189.7628,12862.0
2024-01-12 12:50:00,191.68,191.97,191.67,191.96,21670.0,189.7331,190.0202,189.7232,190.0103,21670.0
2024-01-12 12:55:00,191.96,191.99,191.8,191.88,35136.0,190.0103,190.04,189.8519,189.9311,35136.0
2024-01-12 13:00:00,191.88,191.99,191.88,191.98,14432.0,189.9311,190.04,189.9311,190.0301,14432.0
2024-01-12 13:05:00,191.98,192.08,191.92,192.06,17504.0,190.0301,190.1291,189.9707,190.1093,17504.0
2024-01-12 13:10:00,192.08,192.14,192.05,192.09,37098.0,190.1291,190.1885,190.0994,190.139,37098.0
2024-01-12 13:15:00,192.08,192.11,192.01,192.04,20064.0,190.1291,190.1588,190.0598,190.0895,20064.0
2024-01-12 13:20:00,192.06,192.15,191.93,192.07,28498.0,190.1093,190.1984,189.9806,190.1192,28498.0
2024-01-12 13:25:00,192.07,192.16,192.05,192.07,14398.0,190.1192,190.2083,190.0994,190.1192,14398.0
2024-01-12 13:30:00,192.1,192.13,192.01,192.12,14095.0,190.1489,190.1786,190.0598,190.1687,14095.0
2024-01-12 13:35:00,192.14,192.2,192.08,192.17,17477.0,190.1885,190.2479,190.1291,190.2182,17477.0
2024-01-12 13:40:00,192.18,192.25,192.15,192.18,28646.0,190.2281,190.2974,190.1984,190.2281,28646.0
2024-01-12 13:45:00,192.17,192.22,192.12,192.2,15584.0,190.2182,190.2677,190.1687,190.2479,15584.0
2024-01-12 13:50:00,192.22,192.27,192.13,192.25,18303.0,190.2677,190.3172,190.1786,190.2974,18303.0
2024-01-12 13:55:00,192.24,192.3,192.17,192.29,18357.0,190.2875,190.3468,190.2182,190.3369,18357.0
2024-01-12 14:00:00,192.28,192.34,192.27,192.34,13198.0,190.3271,190.3864,190.3172,190.3864,13198.0
2024-01-12 14:05:00,192.35,192.39,192.3,192.38,13652.0,190.3963,190.4359,190.3468,190.426,13652.0
2024-01-12 14:10:00,192.38,192.42,192.32,192.39,23783.0,190.426,190.4656,190.3666,190.4359,23783.0
2024-01-12 14:15:00,192.4,192.46,192.35,192.38,18110.0,190.4458,190.5052,190.3963,190.426,18110.0
2024-01-12 14:20:00,192.37,192.39,192.09,192.27,23755.0,190.4161,190.4359,190.139,190.3172,23755.0
2024-01-12 14:25:00,192.24,192.26,192.17,192.2,38938.0,190.2875,190.3073,190.2182,190.2479,38938.0
2024-01-12 14:30:00,192.21,192.21,191.93,192.0,33199.0,190.2578,190.2578,189.9806,190.0499,33199.0
2024-01-12 14:35:00,192.0,192.05,191.86,192.04,16180.0,190.0499,190.0994,189.9113,190.0895,16180.0
2024-01-12 14:40:00,192.05,192.08,191.98,192.01,13700.0,190.0994,190.1291,190.0301,190.0598,13700.0
2024-01-12 14:45:00,192.0,192.03,191.95,192.03,20691.0,190.0499,190.0796,190.0004,190.0796,20691.0
2024-01-12 14:50:00,192.03,192.11,192.01,192.03,37553.0,190.0796,190.1588,190.0598,190.0796,37553.0
2024-01-12 14:55:00,192.0,192.06,191.92,191.96,54331.0,190.0499,190.1093,189.9707,190.0103,54331.0
2024-01-12 15:00:00,191.94,191.94,191.83,191.93,68124.0,189.9905,189.9905,189.8816,189.9806,68124.0
2024-01-12 15:05:00,191.92,192.06,191.88,191.95,23314.0,189.9707,190.1093,189.9311,190.0004,23314.0
2024-01-12 15:10:00,191.94,192.01,191.88,191.99,27290.0,189.9905,190.0598,189.9311,190.04,27290.0
2024-01-12 15:15:00,192.0,192.02,191.9,191.93,34054.0,190.0499,190.0697,189.9509,189.9806,34054.0
2024-01-12 15:20:00,191.95,191.99,191.78,191.84,25217.0,190.0004,190.04,189.8321,189.8915,25217.0
2024-01-12 15:25:00,191.83,192.07,191.83,192.0,38991.0,189.8816,190.1192,189.8816,190.0499,38991.0
2024-01-12 15:30:00,192.01,192.13,191.95,192.11,59635.0,190.0598,190.1786,190.0004,190.1588,59635.0
2024-01-12 15:35:00,192.12,192.13,192.03,192.06,24065.0,190.1687,190.1786,190.0796,190.1093,24065.0
2024-01-12 15:40:00,192.06,192.17,191.97,192.14,55028.0,190.1093,190.2182,190.0202,190.1885,55028.0
2024-01-12 15:45:00,192.14,192.25,192.12,192.24,62140.0,190.1885,190.2974,190.1687,190.2875,62140.0
2024-01-12 15:50:00,192.25,192.3,192.12,192.26,136115.0,190.2974,190.3468,190.1687,190.3073,136115.0
2024-01-12 15:55:00,192.25,192.34,192.15,192.24,188316.0,190.2974,190.3864,190.1984,190.2875,188316.0
2024-01-16 09:30:00,192.0,192.3,191.85,192.06,173092.0,190.0499,190.3468,189.9014,190.1093,173092.0
2024-01-16 09:35:00,192.03,192.34,191.67,191.8,103432.0,190.0796,190.3864,189.7232,189.8519,103432.0
2024-01-16 09:40:00,191.8,191.81,191.28,191.51,73121.0,189.8519,189.8618,189.3372,189.5649,73121.0
2024-01-16 09:45:00,191.52,191.56,191.12,191.13,58142.0,189.5748,189.6144,189.1788,189.1887,58142.0
2024-01-16 09:50:00,191.13,191.27,190.89,191.25,47940.0,189.1887,189.3273,188.9512,189.3075,47940.0
2024-01-16 09:55:00,191.25,191.66,191.25,191.65,36356.0,189.3075,189.7133,189.3075,189.7035,36356.0
2024-01-16 10:00:00,191.59,191.8,191.41,191.45,55370.0,189.6441,189.8519,189.4659,189.5055,55370.0
2024-01-16 10:05:00,191.46,191.79,191.45,191.78,151161.0,189.5154,189.842,189.5055,189.8321,151161.0
2024-01-16 10:10:00,191.8,192.06,191.74,192.03,61933.0,189.8519,190.1093,189.7925,190.0796,61933.0
2024-01-16 10:15:00,192.04,192.26,191.88,192.23,55782.0,190.0895,190.3073,189.9311,190.2776,55782.0
2024-01-16 10:20:00,192.21,192.72,192.18,192.71,164704.0,190.2578,190.7626,190.2281,190.7527,164704.0
2024-01-16 10:25:00,192.71,192.81,192.64,192.71,93597.0,190.7527,190.8517,190.6834,190.7527,93597.0
2024-01-16 10:30:00,192.71,192.91,192.69,192.91,61896.0,190.7527,190.9507,190.7329,190.9507,61896.0
2024-01-16 10:35:00,192.92,192.94,192.59,192.89,39090.0,190.9606,190.9803,190.6339,190.9309,39090.0
2024-01-16 10:40:00,192.89,193.24,192.89,193.1,461020.0,190.9309,191.2773,190.9309,191.1387,461020.0
2024-01-16 10:45:00,193.11,193.35,193.08,193.34,39933.0,191.1486,191.3862,191.1189,191.3763,39933.0
2024-01-16 10:50:00,193.36,193.47,193.24,193.45,43299.0,191.3961,191.505,191.2773,191.4852,43299.0
2024-01-16 10:55:00,193.44,193.53,193.35,193.36,56831.0,191.4753,191.5644,191.3862,191.3961,56831.0
2024-01-16 11:00:00,193.4,193.48,192.54,192.74,295448.0,191.4357,191.5149,190.5844,190.7824,295448.0
2024-01-16 11:05:00,192.73,193.04,192.61,192.79,94478.0,190.7725,191.0793,190.6537,190.8319,94478.0
2024-01-16 11:10:00,192.82,192.87,192.33,192.82,88816.0,190.8616,190.9111,190.3765,190.8616,88816.0
2024-01-16 11:15:00,192.83,193.18,192.65,193.01,69940.0,190.8715,191.2179,190.6933,191.0496,69940.0
2024-01-16 11:20:00,193.03,193.37,192.94,193.27,57768.0,191.0694,191.406,190.9803,191.307,57768.0
2024-01-16 11:25:00,193.32,193.35,193.09,193.09,41009.0,191.3565,191.3862,191.1288,191.1288,41009.0
2024-01-16 11:30:00,193.16,193.36,193.11,193.26,40125.0,191.1981,191.3961,191.1486,191.2971,40125.0
2024-01-16 11:35:00,193.26,193.31,192.89,193.08,30871.0,191.2971,191.3466,190.9309,191.1189,30871.0
2024-01-16 11:40:00,193.08,193.16,192.9,193.04,36338.0,191.1189,191.1981,190.9408,191.0793,36338.0
2024-01-16 11:45:00,193.0,193.09,192.81,192.84,49003.0,191.0397,191.1288,190.8517,190.8814,49003.0
2024-01-16 11:50:00,192.87,192.94,192.6,192.6,46179.0,190.9111,190.9803,190.6438,190.6438,46179.0
2024-01-16 11:55:00,192.6,192.71,192.43,192.53,27891.0,190.6438,190.7527,190.4755,190.5745,27891.0
2024-01-16 12:00:00,192.52,192.65,192.29,192.33,41743.0,190.5646,190.6933,190.3369,190.3765,41743.0
2024-01-16 12:05:00,192.29,192.39,192.17,192.24,46444.0,190.3369,190.4359,190.2182,190.2875,46444.0
2024-01-16 12:10:00,192.24,192.48,192.2,192.35,29594.0,190.2875,190.525,190.2479,190.3963,29594.0
2024-01-16 12:15:00,192.33,192.48,192.29,192.34,14295.0,190.3765,190.525,190.3369,190.3864,14295.0
2024-01-16 12:20:00,192.37,192.46,192.31,192.41,19148.0,190.4161,190.5052,190.3567,190.4557,19148.0
2024-01-16 12:25:00,192.41,192.41,192.11,192.16,41634.0,190.4557,190.4557,190.1588,190.2083,41634.0
2024-01-16 12:30:00,192.16,192.17,191.94,192.06,38785.0,190.2083,190.2182,189.9905,190.1093,38785.0
2024-01-16 12:35:00,192.05,192.27,192.05,192.2,25047.0,190.0994,190.3172,190.0994,190.2479,25047.0
2024-01-16 12:40:00,192.2,192.2,192.05,192.05,24600.0,190.2479,190.2479,190.0994,190.0994,24600.0
2024-01-16 12:45:00,192.05,192.14,191.89,191.9,19819.0,190.0994,190.1885,189.941,189.9509,19819.0
2024-01-16 12:50:00,191.89,192.07,191.87,191.94,25120.0,189.941,190.1192,189.9212,189.9905,25120.0
2024-01-16 12:55:00,191.93,191.98,191.74,191.76,24854.0,189.9806,190.0301,189.7925,189.8123,24854.0
2024-01-16 13:00:00,191.75,191.8,191.66,191.74,40203.0,189.8024,189.8519,189.7133,189.7925,40203.0
2024-01-16 13:05:00,191.76,191.9,191.71,191.88,25115.0,189.8123,189.9509,189.7628,189.9311,25115.0
2024-01-16 13:10:00,191.89,192.0,191.85,192.0,22267.0,189.941,190.0499,189.9014,190.0499,22267.0
2024-01-16 13:15:00,192.01,192.34,192.0,192.18,103630.0,190.0598,190.3864,190.0499,190.2281,103630.0
2024-01-16 13:20:00,192.21,192.21,191.92,192.05,48495.0,190.2578,190.2578,189.9707,190.0994,48495.0
2024-01-16 13:25:00,192.06,192.23,191.98,192.23,26127.0,190.1093,190.2776,190.0301,190.2776,26127.0
2024-01-16 13:30:00,192.23,192.41,192.23,192.41,27877.0,190.2776,190.4557,190.2776,190.4557,27877.0
2024-01-16 13:35:00,192.41,192.41,192.09,192.13,45141.0,190.4557,190.4557,190.139,190.1786,45141.0
2024-01-16 13:40:00,192.13,192.19,192.06,192.12,23803.0,190.1786,190.238,190.1093,190.1687,23803.0
2024-01-16 13:45:00,192.1,192.1,191.95,192.02,15524.0,190.1489,190.1489,190.0004,190.0697,15524.0
2024-01-16 13:50:00,192.0,192.02,191.76,191.81,30153.0,190.0499,190.0697,189.8123,189.8618,30153.0
2024-01-16 13:55:00,191.8,191.89,191.71,191.84,15579.0,189.8519,189.941,189.7628,189.8915,15579.0
2024-01-16 14:00:00,191.83,191.93,191.74,191.77,21956.0,189.8816,189.9806,189.7925,189.8222,21956.0
2024-01-16 14:05:00,191.76,191.94,191.72,191.77,16836.0,189.8123,189.9905,189.7727,189.8222,16836.0
2024-01-16 14:10:00,191.79,191.81,191.6,191.66,16342.0,189.842,189.8618,189.654,189.7133,16342.0
2024-01-16 14:15:00,191.65,191.66,191.43,191.46,27348.0,189.7035,189.7133,189.4857,189.5154,27348.0
2024-01-16 14:20:00,191.47,191.71,191.47,191.68,25039.0,189.5253,189.7628,189.5253,189.7331,25039.0
2024-01-16 14:25:00,191.69,191.89,191.66,191.78,23714.0,189.743,189.941,189.7133,189.8321,23714.0
2024-01-16 14:30:00,191.79,191.87,191.64,191.87,32346.0,189.842,189.9212,189.6936,189.9212,32346.0
2024-01-16 14:35:00,191.89,191.91,191.8,191.87,21250.0,189.941,189.9608,189.8519,189.9212,21250.0
2024-01-16 14:40:00,191.89,191.99,191.85,191.99,29117.0,189.941,190.04,189.9014,190.04,29117.0
2024-01-16 14:45:00,192.0,192.24,191.96,192.22,48484.0,190.0499,190.2875,190.0103,190.2677,48484.0
2024-01-16 14:50:00,192.22,192.29,192.16,192.21,24249.0,190.2677,190.3369,190.2083,190.2578,24249.0
2024-01-16 14:55:00,192.2,192.26,192.19,192.24,16674.0,190.2479,190.3073,190.238,190.2875,16674.0
2024-01-16 15:00:00,192.26,192.36,192.16,192.21,26054.0,190.3073,190.4062,190.2083,190.2578,26054.0
2024-01-16 15:05:00,192.2,192.31,192.18,192.27,19959.0,190.2479,190.3567,190.2281,190.3172,19959.0
2024-01-16 15:10:00,192.29,192.39,192.21,192.23,28753.0,190.3369,190.4359,190.2578,190.2776,28753.0
2024-01-16 15:15:00,192.23,192.39,192.19,192.39,26477.0,190.2776,190.4359,190.238,190.4359,26477.0
2024-01-16 15:20:00,192.39,192.42,192.23,192.29,38982.0,190.4359,190.4656,190.2776,190.3369,38982.0
2024-01-16 15:25:00,192.28,192.38,192.23,192.25,24791.0,190.3271,190.426,190.2776,190.2974,24791.0
2024-01-16 15:30:00,192.26,192.32,192.18,192.22,35643.0,190.3073,190.3666,190.2281,190.2677,35643.0
2024-01-16 15:35:00,192.23,192.37,192.22,192.34,77404.0,190.2776,190.4161,190.2677,190.3864,77404.0
2024-01-16 15:40:00,192.33,192.4,192.28,192.38,44224.0,190.3765,190.4458,190.3271,190.426,44224.0
2024-01-16 15:45:00,192.38,192.48,192.29,192.37,70080.0,190.426,190.525,190.3369,190.4161,70080.0
2024-01-16 15:50:00,192.36,192.56,192.3,192.54,76879.0,190.4062,190.6042,190.3468,190.5844,76879.0
2024-01-16 15:55:00,192.54,192.8,192.52,192.76,216167.0,190.5844,190.8418,190.5646,190.8022,216167.0
2024-01-17 09:30:00,191.38,191.5,190.26,190.32,212773.0,189.4362,189.555,188.3276,188.387,212773.0
2024-01-17 09:35:00,190.3,190.55,190.26,190.43,118675.0,188.3672,188.6146,188.3276,188.4958,118675.0
2024-01-17 09:40:00,190.38,190.55,190.07,190.13,109538.0,188.4463,188.6146,188.1395,188.1989,109538.0
2024-01-17 09:45:00,190.13,190.26,189.85,190.09,81146.0,188.1989,188.3276,187.9217,188.1593,81146.0
2024-01-17 09:50:00,190.08,190.21,189.88,189.9,130059.0,188.1494,188.2781,187.9514,187.9712,130059.0
2024-01-17 09:55:00,189.91,190.06,189.72,189.86,102209.0,187.9811,188.1296,187.7931,187.9316,102209.0
2024-01-17 10:00:00,189.86,190.2,189.69,190.16,271393.0,187.9316,188.2682,187.7634,188.2286,271393.0
2024-01-17 10:05:00,190.16,190.38,190.06,190.23,93032.0,188.2286,188.4463,188.1296,188.2979,93032.0
2024-01-17 10:10:00,190.21,190.43,190.09,190.42,59101.0,188.2781,188.4958,188.1593,188.4859,59101.0
2024-01-17 10:15:00,190.41,190.5,190.18,190.24,55763.0,188.476,188.5651,188.2484,188.3078,55763.0
2024-01-17 10:20:00,190.23,190.24,189.97,190.19,45825.0,188.2979,188.3078,188.0405,188.2583,45825.0
2024-01-17 10:25:00,190.2,190.55,190.2,190.42,102692.0,188.2682,188.6146,188.2682,188.4859,102692.0
2024-01-17 10:30:00,190.4,190.44,190.27,190.37,51958.0,188.4661,188.5057,188.3375,188.4365,51958.0
2024-01-17 10:35:00,190.32,190.58,190.09,190.56,76780.0,188.387,188.6443,188.1593,188.6245,76780.0
2024-01-17 10:40:00,190.54,190.7,190.45,190.46,37302.0,188.6047,188.7631,188.5156,188.5255,37302.0
2024-01-17 10:45:00,190.46,190.75,190.44,190.57,91841.0,188.5255,188.8126,188.5057,188.6344,91841.0
2024-01-17 10:50:00,190.56,190.67,190.38,190.43,39222.0,188.6245,188.7334,188.4463,188.4958,39222.0
2024-01-17 10:55:00,190.45,190.48,190.32,190.46,39552.0,188.5156,188.5453,188.387,188.5255,39552.0
2024-01-17 11:00:00,190.45,190.85,190.45,190.85,62695.0,188.5156,188.9116,188.5156,188.9116,62695.0
2024-01-17 11:05:00,190.89,191.01,190.84,190.88,53928.0,188.9512,189.07,188.9017,188.9413,53928.0
2024-01-17 11:10:00,190.88,191.09,190.84,190.87,31795.0,188.9413,189.1491,188.9017,188.9314,31795.0
2024-01-17 11:15:00,190.88,190.99,190.76,190.93,63895.0,188.9413,189.0502,188.8225,188.9908,63895.0
2024-01-17 11:20:00,190.93,191.3,190.92,191.28,43752.0,188.9908,189.357,188.9809,189.3372,43752.0
2024-01-17 11:25:00,191.28,191.29,191.13,191.19,181320.0,189.3372,189.3471,189.1887,189.2481,181320.0
2024-01-17 11:30:00,191.19,191.34,191.17,191.34,60292.0,189.2481,189.3966,189.2283,189.3966,60292.0
2024-01-17 11:35:00,191.34,191.41,191.25,191.37,70791.0,189.3966,189.4659,189.3075,189.4263,70791.0
2024-01-17 11:40:00,191.38,191.41,191.24,191.33,63798.0,189.4362,189.4659,189.2976,189.3867,63798.0
2024-01-17 11:45:00,191.35,191.46,191.17,191.26,70509.0,189.4065,189.5154,189.2283,189.3174,70509.0
2024-01-17 11:50:00,191.26,191.3,191.03,191.1,45035.0,189.3174,189.357,189.0897,189.159,45035.0
2024-01-17 11:55:00,191.11,191.2,191.09,191.19,56299.0,189.1689,189.258,189.1491,189.2481,56299.0
2024-01-17 12:00:00,191.19,191.3,191.11,191.13,42843.0,189.2481,189.357,189.1689,189.1887,42843.0
2024-01-17 12:05:00,191.15,191.18,191.04,191.09,60732.0,189.2085,189.2382,189.0996,189.1491,60732.0
2024-01-17 12:10:00,191.08,191.34,191.04,191.28,39899.0,189.1392,189.3966,189.0996,189.3372,39899.0
2024-01-17 12:15:00,191.3,191.34,191.18,191.28,40755.0,189.357,189.3966,189.2382,189.3372,40755.0
2024-01-17 12:20:00,191.28,191.35,191.0,191.07,40982.0,189.3372,189.4065,189.0601,189.1293,40982.0
2024-01-17 12:25:00,191.06,191.11,190.91,190.99,26520.0,189.1194,189.1689,188.971,189.0502,26520.0
2024-01-17 12:30:00,190.99,191.1,190.9,190.99,16660.0,189.0502,189.159,188.9611,189.0502,16660.0
2024-01-17 12:35:00,191.0,191.03,190.93,190.96,13990.0,189.0601,189.0897,188.9908,189.0205,13990.0
2024-01-17 12:40:00,190.95,191.02,190.82,190.92,22834.0,189.0106,189.0798,188.8819,188.9809,22834.0
2024-01-17 12:45:00,190.91,191.09,190.89,191.05,21435.0,188.971,189.1491,188.9512,189.1095,21435.0
2024-01-17 12:50:00,191.03,191.22,191.02,191.19,21498.0,189.0897,189.2778,189.0798,189.2481,21498.0
2024-01-17 12:55:00,191.18,191.31,191.16,191.24,16316.0,189.2382,189.3669,189.2184,189.2976,16316.0
2024-01-17 13:00:00,191.27,191.43,191.24,191.43,41054.0,189.3273,189.4857,189.2976,189.4857,41054.0
2024-01-17 13:05:00,191.39,191.39,191.17,191.18,19080.0,189.4461,189.4461,189.2283,189.2382,19080.0
2024-01-17 13:10:00,191.2,191.2,190.96,191.0,23166.0,189.258,189.258,189.0205,189.0601,23166.0
2024-01-17 13:15:00,190.99,190.99,190.88,190.96,30311.0,189.0502,189.0502,188.9413,189.0205,30311.0
2024-01-17 13:20:00,190.94,190.96,190.69,190.83,32293.0,189.0007,189.0205,188.7532,188.8918,32293.0
2024-01-17 13:25:00,190.81,190.9,190.76,190.83,26970.0,188.872,188.9611,188.8225,188.8918,26970.0
2024-01-17 13:30:00,190.83,190.85,190.59,190.68,75454.0,188.8918,188.9116,188.6542,188.7433,75454.0
2024-01-17 13:35:00,190.67,190.76,190.59,190.61,15007.0,188.7334,188.8225,188.6542,188.674,15007.0
2024-01-17 13:40:00,190.63,190.67,190.5,190.65,32893.0,188.6938,188.7334,188.5651,188.7136,32893.0
2024-01-17 13:45:00,190.66,190.68,190.43,190.45,41693.0,188.7235,188.7433,188.4958,188.5156,41693.0
2024-01-17 13:50:00,190.44,190.81,190.44,190.72,61103.0,188.5057,188.872,188.5057,188.7829,61103.0
2024-01-17 13:55:00,190.73,190.83,190.64,190.77,30036.0,188.7928,188.8918,188.7037,188.8324,30036.0
2024-01-17 14:00:00,190.77,190.9,190.7,190.8,39496.0,188.8324,188.9611,188.7631,188.8621,39496.0
2024-01-17 14:05:00,190.78,190.82,190.7,190.81,18673.0,188.8423,188.8819,188.7631,188.872,18673.0
2024-01-17 14:10:00,190.8,190.81,190.7,190.7,21231.0,188.8621,188.872,188.7631,188.7631,21231.0
2024-01-17 14:15:00,190.71,190.88,190.7,190.86,29393.0,188.773,188.9413,188.7631,188.9215,29393.0
2024-01-17 14:20:00,190.87,191.21,190.87,191.19,99716.0,188.9314,189.2679,188.9314,189.2481,99716.0
2024-01-17 14:25:00,191.18,191.26,191.13,191.21,43731.0,189.2382,189.3174,189.1887,189.2679,43731.0
2024-01-17 14:30:00,191.22,191.37,191.17,191.22,55872.0,189.2778,189.4263,189.2283,189.2778,55872.0
2024-01-17 14:35:00,191.22,191.33,191.21,191.3,36824.0,189.2778,189.3867,189.2679,189.357,36824.0
2024-01-17 14:40:00,191.31,191.54,191.27,191.53,29057.0,189.3669,189.5946,189.3273,189.5847,29057.0
2024-01-17 14:45:00,191.54,191.58,191.36,191.39,81391.0,189.5946,189.6342,189.4164,189.4461,81391.0
2024-01-17 14:50:00,191.38,191.46,191.37,191.45,15474.0,189.4362,189.5154,189.4263,189.5055,15474.0
2024-01-17 14:55:00,191.44,191.48,191.38,191.39,75397.0,189.4956,189.5352,189.4362,189.4461,75397.0
2024-01-17 15:00:00,191.4,191.44,191.16,191.17,70074.0,189.456,189.4956,189.2184,189.2283,70074.0
2024-01-17 15:05:00,191.18,191.33,191.15,191.29,54893.0,189.2382,189.3867,189.2085,189.3471,54893.0
2024-01-17 15:10:00,191.29,191.34,191.02,191.03,64611.0,189.3471,189.3966,189.0798,189.0897,64611.0
2024-01-17 15:15:00,191.04,191.29,191.02,191.24,78602.0,189.0996,189.3471,189.0798,189.2976,78602.0
2024-01-17 15:20:00,191.24,191.25,191.01,191.04,93034.0,189.2976,189.3075,189.07,189.0996,93034.0
2024-01-17 15:25:00,191.05,191.14,191.0,191.06,26511.0,189.1095,189.1986,189.0601,189.1194,26511.0
2024-01-17 15:30:00,191.06,191.32,191.04,191.28,93713.0,189.1194,189.3768,189.0996,189.3372,93713.0
2024-01-17 15:35:00,191.29,191.5,191.29,191.46,54597.0,189.3471,189.555,189.3471,189.5154,54597.0
2024-01-17 15:40:00,191.47,191.51,191.42,191.45,88188.0,189.5253,189.5649,189.4758,189.5055,88188.0
2024-01-17 15:45:00,191.46,191.63,191.46,191.56,95064.0,189.5154,189.6837,189.5154,189.6144,95064.0
2024-01-17 15:50:00,191.56,191.95,191.56,191.86,301150.0,189.6144,190.0004,189.6144,189.9113,301150.0
2024-01-17 15:55:00,191.86,192.0,191.71,191.82,620089.0,189.9113,190.0499,189.7628,189.8717,620089.0
2024-01-18 09:30:00,194.33,194.72,194.13,194.57,608541.0,192.3562,192.7423,192.1583,192.5938,608541.0
2024-01-18 09:35:00,194.57,194.85,194.4,194.68,368454.0,192.5938,192.8709,192.4255,192.7027,368454.0
2024-01-18 09:40:00,194.69,194.91,194.6,194.66,210075.0,192.7126,192.9303,192.6235,192.6829,210075.0
2024-01-18 09:45:00,194.66,194.8,194.56,194.64,152552.0,192.6829,192.8215,192.5839,192.6631,152552.0
2024-01-18 09:50:00,194.64,194.69,194.41,194.44,128325.0,192.6631,192.7126,192.4354,192.4651,128325.0
2024-01-18 09:55:00,194.44,194.78,194.35,194.66,95223.0,192.4651,192.8017,192.376,192.6829,95223.0
2024-01-18 10:00:00,194.65,194.79,194.13,194.17,357099.0,192.673,192.8116,192.1583,192.1979,357099.0
2024-01-18 10:05:00,194.17,194.35,194.1,194.19,82941.0,192.1979,192.376,192.1286,192.2177,82941.0
2024-01-18 10:10:00,194.22,194.56,194.22,194.51,125270.0,192.2473,192.5839,192.2473,192.5344,125270.0
2024-01-18 10:15:00,194.5,194.76,194.44,194.5,129452.0,192.5245,192.7819,192.4651,192.5245,129452.0
2024-01-18 10:20:00,194.51,194.66,194.34,194.53,70830.0,192.5344,192.6829,192.3661,192.5542,70830.0
2024-01-18 10:25:00,194.54,194.7,194.49,194.6,40817.0,192.5641,192.7225,192.5146,192.6235,40817.0
2024-01-18 10:30:00,194.64,194.74,194.33,194.71,130966.0,192.6631,192.7621,192.3562,192.7324,130966.0
2024-01-18 10:35:00,194.73,194.99,194.7,194.91,69931.0,192.7522,193.0095,192.7225,192.9303,69931.0
2024-01-18 10:40:00,194.93,195.1,194.78,195.0,391329.0,192.9501,193.1184,192.8017,193.0194,391329.0
2024-01-18 10:45:00,195.0,195.2,194.89,195.2,75073.0,193.0194,193.2174,192.9105,193.2174,75073.0
2024-01-18 10:50:00,195.2,195.23,195.06,195.18,64051.0,193.2174,193.2471,193.0788,193.1976,64051.0
2024-01-18 10:55:00,195.18,195.22,194.83,195.02,84688.0,193.1976,193.2372,192.8512,193.0392,84688.0
2024-01-18 11:00:00,195.03,195.03,194.65,194.67,77922.0,193.0491,193.0491,192.673,192.6928,77922.0
2024-01-18 11:05:00,194.67,195.02,194.65,194.95,60298.0,192.6928,193.0392,192.673,192.9699,60298.0
2024-01-18 11:10:00,194.96,195.21,194.96,195.18,50151.0,192.9798,193.2273,192.9798,193.1976,50151.0
2024-01-18 11:15:00,195.19,195.39,195.16,195.37,70690.0,193.2075,193.4055,193.1778,193.3857,70690.0
2024-01-18 11:20:00,195.36,195.52,195.32,195.41,67369.0,193.3758,193.5341,193.3362,193.4253,67369.0
2024-01-18 11:25:00,195.41,195.5,195.33,195.49,92037.0,193.4253,193.5143,193.3461,193.5044,92037.0
2024-01-18 11:30:00,195.5,195.65,195.45,195.48,105881.0,193.5143,193.6628,193.4649,193.4945,105881.0
2024-01-18 11:35:00,195.47,195.6,195.45,195.5,57322.0,193.4847,193.6133,193.4649,193.5143,57322.0
2024-01-18 11:40:00,195.5,195.5,195.27,195.33,109964.0,193.5143,193.5143,193.2867,193.3461,109964.0
2024-01-18 11:45:00,195.36,195.44,195.21,195.36,43559.0,193.3758,193.455,193.2273,193.3758,43559.0
2024-01-18 11:50:00,195.35,195.52,195.33,195.43,60930.0,193.3659,193.5341,193.3461,193.4451,60930.0
2024-01-18 11:55:00,195.43,195.44,195.28,195.34,51561.0,193.4451,193.455,193.2966,193.356,51561.0
2024-01-18 12:00:00,195.36,195.38,194.66,194.66,123266.0,193.3758,193.3956,192.6829,192.6829,123266.0
2024-01-18 12:05:00,194.66,194.82,194.58,194.69,66589.0,192.6829,192.8413,192.6037,192.7126,66589.0
2024-01-18 12:10:00,194.69,194.74,194.34,194.59,90584.0,192.7126,192.7621,192.3661,192.6136,90584.0
2024-01-18 12:15:00,194.58,194.82,194.52,194.63,54613.0,192.6037,192.8413,192.5443,192.6532,54613.0
2024-01-18 12:20:00,194.62,194.71,194.52,194.55,82261.0,192.6433,192.7324,192.5443,192.574,82261.0
2024-01-18 12:25:00,194.55,194.75,194.53,194.75,46841.0,192.574,192.772,192.5542,192.772,46841.0
2024-01-18 12:30:00,194.76,194.76,194.37,194.39,86185.0,192.7819,192.7819,192.3958,192.4156,86185.0
2024-01-18 12:35:00,194.41,194.59,194.33,194.58,87107.0,192.4354,192.6136,192.3562,192.6037,87107.0
2024-01-18 12:40:00,194.58,194.7,194.45,194.67,43932.0,192.6037,192.7225,192.475,192.6928,43932.0
2024-01-18 12:45:00,194.66,194.74,194.65,194.7,23250.0,192.6829,192.7621,192.673,192.7225,23250.0
2024-01-18 12:50:00,194.7,194.71,194.42,194.5,38423.0,192.7225,192.7324,192.4453,192.5245,38423.0
2024-01-18 12:55:00,194.5,194.56,194.39,194.44,21805.0,192.5245,192.5839,192.4156,192.4651,21805.0
2024-01-18 13:00:00,194.46,194.47,194.09,194.17,82234.0,192.4849,192.4948,192.1187,192.1979,82234.0
2024-01-18 13:05:00,194.15,194.19,193.94,194.16,91423.0,192.1781,192.2177,191.9702,192.188,91423.0
2024-01-18 13:10:00,194.16,194.16,193.88,193.99,40378.0,192.188,192.188,191.9108,192.0197,40378.0
2024-01-18 13:15:00,193.99,194.03,193.74,193.82,43038.0,192.0197,192.0593,191.7722,191.8514,43038.0
2024-01-18 13:20:00,193.81,193.82,193.6,193.72,41038.0,191.8415,191.8514,191.6336,191.7524,41038.0
2024-01-18 13:25:00,193.71,193.84,193.62,193.69,29927.0,191.7425,191.8712,191.6534,191.7227,29927.0
2024-01-18 13:30:00,193.7,194.09,193.68,194.07,27364.0,191.7326,192.1187,191.7128,192.0989,27364.0
2024-01-18 13:35:00,194.08,194.31,194.01,194.29,135653.0,192.1088,192.3364,192.0395,192.3166,135653.0
2024-01-18 13:40:00,194.31,194.55,194.21,194.5,26579.0,192.3364,192.574,192.2374,192.5245,26579.0
2024-01-18 13:45:00,194.52,194.57,194.44,194.49,23557.0,192.5443,192.5938,192.4651,192.5146,23557.0
2024-01-18 13:50:00,194.48,194.58,194.47,194.53,34006.0,192.5047,192.6037,192.4948,192.5542,34006.0
2024-01-18 13:55:00,194.53,194.66,194.5,194.56,37399.0,192.5542,192.6829,192.5245,192.5839,37399.0
2024-01-18 14:00:00,194.57,194.81,194.57,194.79,24032.0,192.5938,192.8314,192.5938,192.8116,24032.0
2024-01-18 14:05:00,194.79,194.88,194.74,194.85,27700.0,192.8116,192.9006,192.7621,192.8709,27700.0
2024-01-18 14:10:00,194.84,195.04,194.83,195.01,33495.0,192.861,193.059,192.8512,193.0293,33495.0
2024-01-18 14:15:00,195.05,195.15,194.97,195.03,59445.0,193.0689,193.1679,192.9897,193.0491,59445.0
2024-01-18 14:20:00,195.03,195.37,194.97,195.33,89170.0,193.0491,193.3857,192.9897,193.3461,89170.0
2024-01-18 14:25:00,195.34,195.45,195.28,195.42,50398.0,193.356,193.4649,193.2966,193.4352,50398.0
2024-01-18 14:30:00,195.42,195.58,195.31,195.31,88593.0,193.4352,193.5935,193.3263,193.3263,88593.0
2024-01-18 14:35:00,195.3,195.53,195.3,195.41,52193.0,193.3164,193.544,193.3164,193.4253,52193.0
2024-01-18 14:40:00,195.43,195.46,195.24,195.25,63994.0,193.4451,193.4748,193.257,193.2669,63994.0
2024-01-18 14:45:00,195.25,195.5,195.12,195.42,115281.0,193.2669,193.5143,193.1382,193.4352,115281.0
2024-01-18 14:50:00,195.43,195.64,195.4,195.56,83001.0,193.4451,193.6529,193.4154,193.5737,83001.0
2024-01-18 14:55:00,195.57,195.61,195.44,195.51,54889.0,193.5836,193.6232,193.455,193.5242,54889.0
2024-01-18 15:00:00,195.51,195.55,195.36,195.49,62886.0,193.5242,193.5638,193.3758,193.5044,62886.0
2024-01-18 15:05:00,195.49,195.66,195.45,195.64,63695.0,193.5044,193.6727,193.4649,193.6529,63695.0
2024-01-18 15:10:00,195.63,195.67,195.53,195.55,66796.0,193.643,193.6826,193.544,193.5638,66796.0
2024-01-18 15:15:00,195.55,195.64,195.46,195.47,31352.0,193.5638,193.6529,193.4748,193.4847,31352.0
2024-01-18 15:20:00,195.47,195.59,195.44,195.49,116889.0,193.4847,193.6034,193.455,193.5044,116889.0
2024-01-18 15:25:00,195.49,195.57,195.41,195.56,78218.0,193.5044,193.5836,193.4253,193.5737,78218.0
2024-01-18 15:30:00,195.57,195.61,195.5,195.54,62306.0,193.5836,193.6232,193.5143,193.5539,62306.0
2024-01-18 15:35:00,195.54,195.61,195.36,195.37,110904.0,193.5539,193.6232,193.3758,193.3857,110904.0
2024-01-18 15:40:00,195.38,195.55,195.32,195.53,86548.0,193.3956,193.5638,193.3362,193.544,86548.0
2024-01-18 15:45:00,195.53,195.61,195.49,195.51,130018.0,193.544,193.6232,193.5044,193.5242,130018.0
2024-01-18 15:50:00,195.52,195.84,195.47,195.64,242741.0,193.5341,193.8509,193.4847,193.6529,242741.0
2024-01-18 15:55:00,195.63,195.74,195.48,195.66,336231.0,193.643,193.7519,193.4945,193.6727,336231.0
2024-01-19 09:30:00,196.94,197.1,196.51,196.91,435992.0,194.9397,195.0981,194.5141,194.91,435992.0
2024-01-19 09:35:00,196.92,197.11,196.75,197.01,259939.0,194.9199,195.108,194.7517,195.009,259939.0
2024-01-19 09:40:00,197.03,197.22,196.87,196.95,214602.0,195.0288,195.2169,194.8704,194.9496,214602.0
2024-01-19 09:45:00,196.97,197.3,196.95,197.0,81441.0,194.9694,195.2961,194.9496,194.9991,81441.0
2024-01-19 09:50:00,197.01,197.32,196.92,197.29,89690.0,195.009,195.3159,194.9199,195.2862,89690.0
2024-01-19 09:55:00,197.28,197.34,197.1,197.29,86985.0,195.2763,195.3357,195.0981,195.2862,86985.0
2024-01-19 10:00:00,197.3,197.51,197.14,197.35,160781.0,195.2961,195.5039,195.1377,195.3456,160781.0
2024-01-19 10:05:00,197.39,197.39,196.71,196.75,101745.0,195.3852,195.3852,194.7121,194.7517,101745.0
2024-01-19 10:10:00,196.76,197.12,196.76,197.09,70104.0,194.7615,195.1179,194.7615,195.0882,70104.0
2024-01-19 10:15:00,197.1,197.42,197.08,197.34,62564.0,195.0981,195.4148,195.0783,195.3357,62564.0
2024-01-19 10:20:00,197.36,197.45,197.08,197.25,51619.0,195.3555,195.4445,195.0783,195.2466,51619.0
2024-01-19 10:25:00,197.26,197.47,197.26,197.45,39179.0,195.2565,195.4643,195.2565,195.4445,39179.0
2024-01-19 10:30:00,197.44,197.44,197.14,197.18,77710.0,195.4346,195.4346,195.1377,195.1773,77710.0
2024-01-19 10:35:00,197.18,197.44,197.17,197.36,47463.0,195.1773,195.4346,195.1674,195.3555,47463.0
2024-01-19 10:40:00,197.39,197.57,197.36,197.57,32621.0,195.3852,195.5633,195.3555,195.5633,32621.0
2024-01-19 10:45:00,197.57,197.61,197.38,197.38,47520.0,195.5633,195.6029,195.3753,195.3753,47520.0
2024-01-19 10:50:00,197.38,197.48,197.3,197.47,26134.0,195.3753,195.4742,195.2961,195.4643,26134.0
2024-01-19 10:55:00,197.49,197.67,197.31,197.39,88859.0,195.4841,195.6623,195.306,195.3852,88859.0
2024-01-19 11:00:00,197.4,197.48,197.22,197.44,36859.0,195.395,195.4742,195.2169,195.4346,36859.0
2024-01-19 11:05:00,197.45,197.65,197.45,197.59,63424.0,195.4445,195.6425,195.4445,195.5831,63424.0
2024-01-19 11:10:00,197.6,197.85,197.59,197.73,144083.0,195.593,195.8405,195.5831,195.7217,144083.0
2024-01-19 11:15:00,197.74,197.94,197.72,197.88,48848.0,195.7316,195.9296,195.7118,195.8702,48848.0
2024-01-19 11:20:00,197.88,197.9,197.74,197.87,33290.0,195.8702,195.89,195.7316,195.8603,33290.0
2024-01-19 11:25:00,197.87,197.93,197.79,197.84,82611.0,195.8603,195.9197,195.7811,195.8306,82611.0
2024-01-19 11:30:00,197.84,197.89,197.68,197.68,27869.0,195.8306,195.8801,195.6722,195.6722,27869.0
2024-01-19 11:35:00,197.66,197.67,197.46,197.56,39843.0,195.6524,195.6623,195.4544,195.5534,39843.0
2024-01-19 11:40:00,197.55,197.68,197.49,197.65,38109.0,195.5435,195.6722,195.4841,195.6425,38109.0
2024-01-19 11:45:00,197.65,197.68,197.5,197.6,28071.0,195.6425,195.6722,195.494,195.593,28071.0
2024-01-19 11:50:00,197.61,197.87,197.6,197.8,68486.0,195.6029,195.8603,195.593,195.791,68486.0
2024-01-19 11:55:00,197.79,197.97,197.71,197.96,58190.0,195.7811,195.9593,195.7019,195.9494,58190.0
2024-01-19 12:00:00,197.97,198.04,197.87,197.93,36903.0,195.9593,196.0285,195.8603,195.9197,36903.0
2024-01-19 12:05:00,197.94,197.94,197.83,197.84,55515.0,195.9296,195.9296,195.8207,195.8306,55515.0
2024-01-19 12:10:00,197.83,197.98,197.65,197.92,57445.0,195.8207,195.9692,195.6425,195.9098,57445.0
2024-01-19 12:15:00,197.93,198.01,197.86,197.93,27566.0,195.9197,195.9989,195.8504,195.9197,27566.0
2024-01-19 12:20:00,197.93,198.14,197.88,198.13,40997.0,195.9197,196.1275,195.8702,196.1176,40997.0
2024-01-19 12:25:00,198.13,198.31,198.09,198.26,59887.0,196.1176,196.2958,196.078,196.2463,59887.0
2024-01-19 12:30:00,198.28,198.53,198.23,198.46,164726.0,196.2661,196.5136,196.2166,196.4443,164726.0
2024-01-19 12:35:00,198.45,198.62,198.45,198.49,56126.0,196.4344,196.6027,196.4344,196.474,56126.0
2024-01-19 12:40:00,198.49,198.51,198.31,198.51,116865.0,196.474,196.4938,196.2958,196.4938,116865.0
2024-01-19 12:45:00,198.5,198.5,198.37,198.41,54567.0,196.4839,196.4839,196.3552,196.3948,54567.0
2024-01-19 12:50:00,198.41,198.67,198.41,198.65,62814.0,196.3948,196.6521,196.3948,196.6324,62814.0
2024-01-19 12:55:00,198.65,198.73,198.62,198.73,64918.0,196.6324,196.7115,196.6027,196.7115,64918.0
2024-01-19 13:00:00,198.73,198.74,198.51,198.61,49336.0,196.7115,196.7214,196.4938,196.5928,49336.0
2024-01-19 13:05:00,198.62,198.79,198.61,198.76,39752.0,196.6027,196.7709,196.5928,196.7412,39752.0
2024-01-19 13:10:00,198.77,198.89,198.7,198.81,56765.0,196.7511,196.8699,196.6818,196.7907,56765.0
2024-01-19 13:15:00,198.82,198.99,198.82,198.86,65341.0,196.8006,196.9689,196.8006,196.8402,65341.0
2024-01-19 13:20:00,198.87,199.0,198.87,198.98,54355.0,196.8501,196.9788,196.8501,196.959,54355.0
2024-01-19 13:25:00,198.98,199.02,198.91,198.98,41855.0,196.959,196.9986,196.8897,196.959,41855.0
2024-01-19 13:30:00,198.98,199.15,198.97,199.11,47988.0,196.959,197.1273,196.9491,197.0877,47988.0
2024-01-19 13:35:00,199.12,199.34,199.12,199.29,61480.0,197.0976,197.3153,197.0976,197.2659,61480.0
2024-01-19 13:40:00,199.3,199.41,199.26,199.4,92196.0,197.2758,197.3846,197.2362,197.3747,92196.0
2024-01-19 13:45:00,199.4,199.48,199.29,199.36,30576.0,197.3747,197.4539,197.2659,197.3351,30576.0
2024-01-19 13:50:00,199.38,199.45,199.25,199.42,46048.0,197.3549,197.4242,197.2263,197.3945,46048.0
2024-01-19 13:55:00,199.42,199.52,199.41,199.52,44817.0,197.3945,197.4935,197.3846,197.4935,44817.0
2024-01-19 14:00:00,199.53,199.68,199.49,199.68,56204.0,197.5034,197.6519,197.4638,197.6519,56204.0
2024-01-19 14:05:00,199.67,199.83,199.64,199.79,95900.0,197.642,197.8004,197.6123,197.7608,95900.0
2024-01-19 14:10:00,199.78,200.02,199.78,200.0,76021.0,197.7509,197.9884,197.7509,197.9686,76021.0
2024-01-19 14:15:00,199.99,200.02,199.67,199.73,75463.0,197.9587,197.9884,197.642,197.7014,75463.0
2024-01-19 14:20:00,199.74,199.77,199.61,199.72,39096.0,197.7113,197.741,197.5826,197.6915,39096.0
2024-01-19 14:25:00,199.72,199.98,199.59,199.65,144567.0,197.6915,197.9488,197.5628,197.6222,144567.0
2024-01-19 14:30:00,199.67,199.7,199.42,199.52,69928.0,197.642,197.6717,197.3945,197.4935,69928.0
2024-01-19 14:35:00,199.52,199.75,199.3,199.71,104411.0,197.4935,197.7212,197.2758,197.6816,104411.0
2024-01-19 14:40:00,199.71,199.83,199.55,199.64,93085.0,197.6816,197.8004,197.5232,197.6123,93085.0
2024-01-19 14:45:00,199.65,199.8,199.55,199.72,251814.0,197.6222,197.7707,197.5232,197.6915,251814.0
2024-01-19 14:50:00,199.72,199.74,199.56,199.7,46070.0,197.6915,197.7113,197.5331,197.6717,46070.0
2024-01-19 14:55:00,199.71,199.89,199.7,199.88,167443.0,197.6816,197.8598,197.6717,197.8499,167443.0
2024-01-19 15:00:00,199.88,199.99,199.73,199.87,127708.0,197.8499,197.9587,197.7014,197.84,127708.0
2024-01-19 15:05:00,199.88,200.04,199.83,199.95,57585.0,197.8499,198.0082,197.8004,197.9191,57585.0
2024-01-19 15:10:00,199.96,199.96,199.82,199.86,130793.0,197.929,197.929,197.7905,197.8301,130793.0
2024-01-19 15:15:00,199.86,199.99,199.85,199.94,69365.0,197.8301,197.9587,197.8202,197.9093,69365.0
2024-01-19 15:20:00,199.94,199.98,199.76,199.78,67126.0,197.9093,197.9488,197.7311,197.7509,67126.0
2024-01-19 15:25:00,199.78,200.0,199.78,199.93,69563.0,197.7509,197.9686,197.7509,197.8994,69563.0
2024-01-19 15:30:00,199.94,200.06,199.91,200.04,91442.0,197.9093,198.028,197.8796,198.0082,91442.0
2024-01-19 15:35:00,200.05,200.12,199.96,200.0,52702.0,198.0181,198.0874,197.929,197.9686,52702.0
2024-01-19 15:40:00,200.0,200.14,199.95,199.99,73526.0,197.9686,198.1072,197.9191,197.9587,73526.0
2024-01-19 15:45:00,199.99,200.18,199.97,200.14,102649.0,197.9587,198.1468,197.9389,198.1072,102649.0
2024-01-19 15:50:00,200.12,200.19,200.0,200.18,180027.0,198.0874,198.1567,197.9686,198.1468,180027.0
2024-01-19 15:55:00,200.17,200.21,200.03,200.21,412076.0,198.1369,198.1765,197.9983,198.1765,412076.0
2024-01-22 09:30:00,201.15,202.22,201.15,202.03,368174.0,199.107,200.1661,199.107,199.978,368174.0
2024-01-22 09:35:00,202.04,202.28,201.74,201.86,116305.0,199.9879,200.2255,199.691,199.8097,116305.0
2024-01-22 09:40:00,201.87,201.87,200.93,201.1,99162.0,199.8196,199.8196,198.8892,199.0575,99162.0
2024-01-22 09:45:00,201.1,201.67,200.9,201.56,155722.0,199.0575,199.6217,198.8595,199.5128,155722.0
2024-01-22 09:50:00,201.54,201.66,201.4,201.57,108727.0,199.493,199.6118,199.3544,199.5227,108727.0
2024-01-22 09:55:00,201.6,201.67,201.38,201.6,154889.0,199.5524,199.6217,199.3346,199.5524,154889.0
2024-01-22 10:00:00,201.61,201.72,201.02,201.05,369056.0,199.5623,199.6712,198.9783,199.008,369056.0
2024-01-22 10:05:00,201.05,201.47,200.97,201.44,98764.0,199.008,199.4237,198.9288,199.394,98764.0
2024-01-22 10:10:00,201.44,201.58,201.18,201.55,113145.0,199.394,199.5326,199.1367,199.5029,113145.0
2024-01-22 10:15:00,201.55,201.59,201.15,201.18,93590.0,199.5029,199.5425,199.107,199.1367,93590.0
2024-01-22 10:20:00,201.19,201.37,201.04,201.11,128316.0,199.1466,199.3247,198.9981,199.0674,128316.0
2024-01-22 10:25:00,201.12,201.23,200.73,200.77,116906.0,199.0773,199.1861,198.6912,198.7308,116906.0
2024-01-22 10:30:00,200.78,200.81,200.45,200.65,151706.0,198.7407,198.7704,198.4141,198.612,151706.0
2024-01-22 10:35:00,200.63,200.99,200.59,200.99,63430.0,198.5922,198.9486,198.5526,198.9486,63430.0
2024-01-22 10:40:00,200.98,200.98,200.75,200.83,51949.0,198.9387,198.9387,198.711,198.7902,51949.0
2024-01-22 10:45:00,200.84,200.89,200.36,200.48,117928.0,198.8001,198.8496,198.325,198.4438,117928.0
2024-01-22 10:50:00,200.49,200.85,200.47,200.81,64309.0,198.4537,198.81,198.4339,198.7704,64309.0
2024-01-22 10:55:00,200.81,200.86,200.42,200.45,111144.0,198.7704,198.8199,198.3844,198.4141,111144.0
2024-01-22 11:00:00,200.45,200.6,200.29,200.45,121873.0,198.4141,198.5625,198.2557,198.4141,121873.0
2024-01-22 11:05:00,200.48,200.84,200.48,200.84,45962.0,198.4438,198.8001,198.4438,198.8001,45962.0
2024-01-22 11:10:00,200.85,201.05,200.77,201.02,43330.0,198.81,199.008,198.7308,198.9783,43330.0
2024-01-22 11:15:00,201.01,201.11,200.93,201.08,49455.0,198.9684,199.0674,198.8892,199.0377,49455.0
2024-01-22 11:20:00,201.07,201.3,201.01,201.3,35100.0,199.0278,199.2554,198.9684,199.2554,35100.0
2024-01-22 11:25:00,201.29,201.36,201.22,201.25,49081.0,199.2455,199.3148,199.1762,199.2059,49081.0
2024-01-22 11:30:00,201.26,201.33,201.23,201.32,36125.0,199.2158,199.2851,199.1861,199.2752,36125.0
2024-01-22 11:35:00,201.35,201.42,201.24,201.24,25714.0,199.3049,199.3742,199.196,199.196,25714.0
2024-01-22 11:40:00,201.24,201.36,201.1,201.17,92747.0,199.196,199.3148,199.0575,199.1268,92747.0
2024-01-22 11:45:00,201.18,201.35,201.17,201.35,32203.0,199.1367,199.3049,199.1268,199.3049,32203.0
2024-01-22 11:50:00,201.35,201.41,201.23,201.41,27427.0,199.3049,199.3643,199.1861,199.3643,27427.0
2024-01-22 11:55:00,201.41,201.57,201.39,201.54,52472.0,199.3643,199.5227,199.3445,199.493,52472.0
2024-01-22 12:00:00,201.56,201.56,201.29,201.34,36177.0,199.5128,199.5128,199.2455,199.295,36177.0
2024-01-22 12:05:00,201.33,201.33,200.86,200.9,70433.0,199.2851,199.2851,198.8199,198.8595,70433.0
2024-01-22 12:10:00,200.9,201.12,200.81,201.12,37056.0,198.8595,199.0773,198.7704,199.0773,37056.0
2024-01-22 12:15:00,201.14,201.18,201.01,201.12,18953.0,199.0971,199.1367,198.9684,199.0773,18953.0
2024-01-22 12:20:00,201.12,201.3,201.12,201.21,35796.0,199.0773,199.2554,199.0773,199.1664,35796.0
2024-01-22 12:25:00,201.21,201.24,201.12,201.22,26658.0,199.1664,199.196,199.0773,199.1762,26658.0
2024-01-22 12:30:00,201.22,201.29,201.05,201.06,32545.0,199.1762,199.2455,199.008,199.0179,32545.0
2024-01-22 12:35:00,201.07,201.23,200.99,201.21,27055.0,199.0278,199.1861,198.9486,199.1664,27055.0
2024-01-22 12:40:00,201.21,201.22,201.08,201.17,15839.0,199.1664,199.1762,199.0377,199.1268,15839.0
2024-01-22 12:45:00,201.18,201.24,201.13,201.15,20037.0,199.1367,199.196,199.0872,199.107,20037.0
2024-01-22 12:50:00,201.13,201.36,201.07,201.32,27262.0,199.0872,199.3148,199.0278,199.2752,27262.0
2024-01-22 12:55:00,201.28,201.39,201.19,201.23,28296.0,199.2356,199.3445,199.1466,199.1861,28296.0
2024-01-22 13:00:00,201.25,201.25,200.91,201.01,52278.0,199.2059,199.2059,198.8694,198.9684,52278.0
2024-01-22 13:05:00,200.98,201.23,200.98,201.07,25432.0,198.9387,199.1861,198.9387,199.0278,25432.0
2024-01-22 13:10:00,201.07,201.25,201.07,201.18,26508.0,199.0278,199.2059,199.0278,199.1367,26508.0
2024-01-22 13:15:00,201.18,201.21,200.97,200.97,28108.0,199.1367,199.1664,198.9288,198.9288,28108.0
2024-01-22 13:20:00,200.97,201.12,200.89,201.02,19643.0,198.9288,199.0773,198.8496,198.9783,19643.0
2024-01-22 13:25:00,201.01,201.05,200.75,200.81,31209.0,198.9684,199.008,198.711,198.7704,31209.0
2024-01-22 13:30:00,200.8,201.05,200.78,201.01,45344.0,198.7605,199.008,198.7407,198.9684,45344.0
2024-01-22 13:35:00,201.02,201.14,200.97,201.1,20406.0,198.9783,199.0971,198.9288,199.0575,20406.0
2024-01-22 13:40:00,201.1,201.17,201.01,201.05,23885.0,199.0575,199.1268,198.9684,199.008,23885.0
2024-01-22 13:45:00,201.05,201.25,201.05,201.19,20798.0,199.008,199.2059,199.008,199.1466,20798.0
2024-01-22 13:50:00,201.2,201.38,201.15,201.38,35747.0,199.1565,199.3346,199.107,199.3346,35747.0
2024-01-22 13:55:00,201.37,201.38,201.3,201.36,28174.0,199.3247,199.3346,199.2554,199.3148,28174.0
2024-01-22 14:00:00,201.36,201.45,201.35,201.42,45556.0,199.3148,199.4039,199.3049,199.3742,45556.0
2024-01-22 14:05:00,201.42,201.46,201.35,201.43,35407.0,199.3742,199.4138,199.3049,199.3841,35407.0
2024-01-22 14:10:00,201.43,201.43,201.26,201.32,32696.0,199.3841,199.3841,199.2158,199.2752,32696.0
2024-01-22 14:15:00,201.3,201.36,201.08,201.11,46991.0,199.2554,199.3148,199.0377,199.0674,46991.0
2024-01-22 14:20:00,201.09,201.19,200.99,201.17,55231.0,199.0476,199.1466,198.9486,199.1268,55231.0
2024-01-22 14:25:00,201.17,201.27,201.1,201.26,29050.0,199.1268,199.2257,199.0575,199.2158,29050.0
2024-01-22 14:30:00,201.27,201.41,201.12,201.17,97055.0,199.2257,199.3643,199.0773,199.1268,97055.0
2024-01-22 14:35:00,201.17,201.34,201.13,201.3,23270.0,199.1268,199.295,199.0872,199.2554,23270.0
2024-01-22 14:40:00,201.32,201.36,201.21,201.24,24165.0,199.2752,199.3148,199.1664,199.196,24165.0
2024-01-22 14:45:00,201.23,201.3,201.14,201.23,24981.0,199.1861,199.2554,199.0971,199.1861,24981.0
2024-01-22 14:50:00,201.22,201.27,201.15,201.19,45342.0,199.1762,199.2257,199.107,199.1466,45342.0
2024-01-22 14:55:00,201.19,201.3,201.16,201.3,225530.0,199.1466,199.2554,199.1169,199.2554,225530.0
2024-01-22 15:00:00,201.31,201.32,201.14,201.23,35399.0,199.2653,199.2752,199.0971,199.1861,35399.0
2024-01-22 15:05:00,201.22,201.32,201.14,201.31,29490.0,199.1762,199.2752,199.0971,199.2653,29490.0
2024-01-22 15:10:00,201.31,201.42,201.27,201.34,24850.0,199.2653,199.3742,199.2257,199.295,24850.0
2024-01-22 15:15:00,201.35,201.35,201.28,201.3,25429.0,199.3049,199.3049,199.2356,199.2554,25429.0
2024-01-22 15:20:00,201.29,201.34,201.2,201.32,23722.0,199.2455,199.295,199.1565,199.2752,23722.0
2024-01-22 15:25:00,201.33,201.45,201.33,201.42,43120.0,199.2851,199.4039,199.2851,199.3742,43120.0
2024-01-22 15:30:00,201.42,201.44,201.26,201.3,76983.0,199.3742,199.394,199.2158,199.2554,76983.0
2024-01-22 15:35:00,201.3,201.41,201.28,201.3,29308.0,199.2554,199.3643,199.2356,199.2554,29308.0
2024-01-22 15:40:00,201.3,201.37,201.18,201.2,42612.0,199.2554,199.3247,199.1367,199.1565,42612.0
2024-01-22 15:45:00,201.18,201.18,201.02,201.08,66955.0,199.1367,199.1367,198.9783,199.0377,66955.0
2024-01-22 15:50:00,201.07,201.28,201.02,201.08,186090.0,199.0278,199.2356,198.9783,199.0377,186090.0
2024-01-22 15:55:00,201.07,201.14,200.97,201.03,288153.0,199.0278,199.0971,198.9288,198.9882,288153.0
2024-01-23 09:30:00,201.01,201.27,200.14,200.22,262534.0,198.9684,199.2257,198.1072,198.1864,262534.0
2024-01-23 09:35:00,200.21,200.82,200.07,200.77,96361.0,198.1765,198.7803,198.0379,198.7308,96361.0
2024-01-23 09:40:00,200.77,200.93,200.63,200.68,51277.0,198.7308,198.8892,198.5922,198.6417,51277.0
2024-01-23 09:45:00,200.68,201.02,200.61,200.99,70481.0,198.6417,198.9783,198.5724,198.9486,70481.0
2024-01-23 09:50:00,200.99,201.13,200.87,201.09,98901.0,198.9486,199.0872,198.8298,199.0476,98901.0
2024-01-23 09:55:00,201.07,201.17,200.87,201.0,59523.0,199.0278,199.1268,198.8298,198.9585,59523.0
2024-01-23 10:00:00,201.0,201.14,200.86,200.93,59977.0,198.9585,199.0971,198.8199,198.8892,59977.0
2024-01-23 10:05:00,200.92,201.04,200.81,200.88,78627.0,198.8793,198.9981,198.7704,198.8397,78627.0
2024-01-23 10:10:00,200.87,201.04,200.8,200.99,41201.0,198.8298,198.9981,198.7605,198.9486,41201.0
2024-01-23 10:15:00,201.02,201.08,200.65,200.73,64894.0,198.9783,199.0377,198.612,198.6912,64894.0
2024-01-23 10:20:00,200.73,200.73,200.31,200.47,76767.0,198.6912,198.6912,198.2755,198.4339,76767.0
2024-01-23 10:25:00,200.47,200.73,200.38,200.67,47042.0,198.4339,198.6912,198.3448,198.6318,47042.0
2024-01-23 10:30:00,200.69,200.7,200.54,200.64,35778.0,198.6516,198.6615,198.5032,198.6021,35778.0
2024-01-23 10:35:00,200.66,200.9,200.63,200.89,39686.0,198.6219,198.8595,198.5922,198.8496,39686.0
2024-01-23 10:40:00,200.89,200.93,200.75,200.84,36453.0,198.8496,198.8892,198.711,198.8001,36453.0
2024-01-23 10:45:00,200.83,200.87,200.73,200.75,54066.0,198.7902,198.8298,198.6912,198.711,54066.0
2024-01-23 10:50:00,200.74,200.8,200.66,200.73,30294.0,198.7011,198.7605,198.6219,198.6912,30294.0
2024-01-23 10:55:00,200.74,200.82,200.62,200.73,57194.0,198.7011,198.7803,198.5823,198.6912,57194.0
2024-01-23 11:00:00,200.73,200.99,200.66,200.96,65148.0,198.6912,198.9486,198.6219,198.9189,65148.0
2024-01-23 11:05:00,200.94,201.09,200.93,200.96,29362.0,198.8991,199.0476,198.8892,198.9189,29362.0
2024-01-23 11:10:00,200.95,201.06,200.82,200.84,30615.0,198.909,199.0179,198.7803,198.8001,30615.0
2024-01-23 11:15:00,200.83,200.87,200.61,200.71,128114.0,198.7902,198.8298,198.5724,198.6714,128114.0
2024-01-23 11:20:00,200.71,200.85,200.66,200.74,48046.0,198.6714,198.81,198.6219,198.7011,48046.0
2024-01-23 11:25:00,200.74,200.82,200.67,200.77,34385.0,198.7011,198.7803,198.6318,198.7308,34385.0
2024-01-23 11:30:00,200.78,200.81,200.65,200.66,27675.0,198.7407,198.7704,198.612,198.6219,27675.0
2024-01-23 11:35:00,200.66,200.85,200.64,200.78,28162.0,198.6219,198.81,198.6021,198.7407,28162.0
2024-01-23 11:40:00,200.78,200.9,200.71,200.89,43925.0,198.7407,198.8595,198.6714,198.8496,43925.0
2024-01-23 11:45:00,200.88,201.02,200.87,200.88,88912.0,198.8397,198.9783,198.8298,198.8397,88912.0
2024-01-23 11:50:00,200.89,201.03,200.87,201.02,64711.0,198.8496,198.9882,198.8298,198.9783,64711.0
2024-01-23 11:55:00,201.02,201.09,200.99,201.08,87179.0,198.9783,199.0476,198.9486,199.0377,87179.0
2024-01-23 12:00:00,201.08,201.1,200.89,200.95,71317.0,199.0377,199.0575,198.8496,198.909,71317.0
2024-01-23 12:05:00,200.93,201.0,200.9,200.97,45413.0,198.8892,198.9585,198.8595,198.9288,45413.0
2024-01-23 12:10:00,200.98,201.06,200.97,201.03,48242.0,198.9387,199.0179,198.9288,198.9882,48242.0
2024-01-23 12:15:00,201.03,201.04,200.93,200.98,53087.0,198.9882,198.9981,198.8892,198.9387,53087.0
2024-01-23 12:20:00,200.98,201.01,200.84,200.9,55550.0,198.9387,198.9684,198.8001,198.8595,55550.0
2024-01-23 12:25:00,200.89,200.99,200.88,200.95,41287.0,198.8496,198.9486,198.8397,198.909,41287.0
2024-01-23 12:30:00,200.96,201.0,200.89,200.92,68976.0,198.9189,198.9585,198.8496,198.8793,68976.0
2024-01-23 12:35:00,200.92,201.01,200.87,200.99,42535.0,198.8793,198.9684,198.8298,198.9486,42535.0
2024-01-23 12:40:00,201.0,201.05,200.95,200.98,42008.0,198.9585,199.008,198.909,198.9387,42008.0
2024-01-23 12:45:00,200.99,201.11,200.95,201.08,37185.0,198.9486,199.0674,198.909,199.0377,37185.0
2024-01-23 12:50:00,201.09,201.28,201.09,201.28,41269.0,199.0476,199.2356,199.0476,199.2356,41269.0
2024-01-23 12:55:00,201.27,201.47,201.24,201.44,43766.0,199.2257,199.4237,199.196,199.394,43766.0
2024-01-23 13:00:00,201.46,201.48,201.32,201.34,59762.0,199.4138,199.4336,199.2752,199.295,59762.0
2024-01-23 13:05:00,201.34,201.38,201.25,201.27,44420.0,199.295,199.3346,199.2059,199.2257,44420.0
2024-01-23 13:10:00,201.27,201.34,201.24,201.27,31514.0,199.2257,199.295,199.196,199.2257,31514.0
2024-01-23 13:15:00,201.27,201.41,201.26,201.4,44412.0,199.2257,199.3643,199.2158,199.3544,44412.0
2024-01-23 13:20:00,201.4,201.46,201.35,201.37,37856.0,199.3544,199.4138,199.3049,199.3247,37856.0
2024-01-23 13:25:00,201.37,201.42,201.31,201.32,35542.0,199.3247,199.3742,199.2653,199.2752,35542.0
2024-01-23 13:30:00,201.33,201.36,201.22,201.28,36944.0,199.2851,199.3148,199.1762,199.2356,36944.0
2024-01-23 13:35:00,201.28,201.31,201.19,201.19,47871.0,199.2356,199.2653,199.1466,199.1466,47871.0
2024-01-23 13:40:00,201.2,201.28,201.18,201.25,29719.0,199.1565,199.2356,199.1367,199.2059,29719.0
2024-01-23 13:45:00,201.24,201.37,201.23,201.34,64521.0,199.196,199.3247,199.1861,199.295,64521.0
2024-01-23 13:50:00,201.34,201.4,201.32,201.36,130840.0,199.295,199.3544,199.2752,199.3148,130840.0
2024-01-23 13:55:00,201.36,201.38,201.19,201.31,55908.0,199.3148,199.3346,199.1466,199.2653,55908.0
2024-01-23 14:00:00,201.31,201.37,201.21,201.22,63520.0,199.2653,199.3247,199.1664,199.1762,63520.0
2024-01-23 14:05:00,201.21,201.22,201.14,201.2,36366.0,199.1664,199.1762,199.0971,199.1565,36366.0
2024-01-23 14:10:00,201.2,201.31,201.18,201.18,33374.0,199.1565,199.2653,199.1367,199.1367,33374.0
2024-01-23 14:15:00,201.19,201.2,201.12,201.2,30917.0,199.1466,199.1565,199.0773,199.1565,30917.0
2024-01-23 14:20:00,201.21,201.24,201.17,201.18,28847.0,199.1664,199.196,199.1268,199.1367,28847.0
2024-01-23 14:25:00,201.19,201.2,201.12,201.18,35945.0,199.1466,199.1565,199.0773,199.1367,35945.0
2024-01-23 14:30:00,201.18,201.18,201.08,201.13,41448.0,199.1367,199.1367,199.0377,199.0872,41448.0
2024-01-23 14:35:00,201.14,201.29,201.11,201.27,35084.0,199.0971,199.2455,199.0674,199.2257,35084.0
2024-01-23 14:40:00,201.28,201.42,201.28,201.4,37560.0,199.2356,199.3742,199.2356,199.3544,37560.0
2024-01-23 14:45:00,201.39,201.58,201.39,201.47,47632.0,199.3445,199.5326,199.3445,199.4237,47632.0
2024-01-23 14:50:00,201.47,201.48,201.39,201.47,54060.0,199.4237,199.4336,199.3445,199.4237,54060.0
2024-01-23 14:55:00,201.47,201.56,201.47,201.48,64982.0,199.4237,199.5128,199.4237,199.4336,64982.0
2024-01-23 15:00:00,201.49,201.56,201.43,201.5,62915.0,199.4435,199.5128,199.3841,199.4534,62915.0
2024-01-23 15:05:00,201.51,201.65,201.47,201.55,70421.0,199.4633,199.6019,199.4237,199.5029,70421.0
2024-01-23 15:10:00,201.56,201.8,201.56,201.76,78504.0,199.5128,199.7504,199.5128,199.7108,78504.0
2024-01-23 15:15:00,201.77,201.8,201.64,201.73,46926.0,199.7207,199.7504,199.592,199.6811,46926.0
2024-01-23 15:20:00,201.74,201.81,201.71,201.73,56786.0,199.691,199.7603,199.6613,199.6811,56786.0
2024-01-23 15:25:00,201.72,201.72,201.64,201.69,40236.0,199.6712,199.6712,199.592,199.6415,40236.0
2024-01-23 15:30:00,201.68,201.71,201.55,201.61,136553.0,199.6316,199.6613,199.5029,199.5623,136553.0
2024-01-23 15:35:00,201.61,201.61,201.49,201.5,73914.0,199.5623,199.5623,199.4435,199.4534,73914.0
2024-01-23 15:40:00,201.5,201.63,201.48,201.61,156305.0,199.4534,199.5821,199.4336,199.5623,156305.0
2024-01-23 15:45:00,201.61,201.68,201.51,201.56,124920.0,199.5623,199.6316,199.4633,199.5128,124920.0
2024-01-23 15:50:00,201.56,201.87,201.56,201.86,202313.0,199.5128,199.8196,199.5128,199.8097,202313.0
2024-01-23 15:55:00,201.84,201.99,201.82,201.86,302197.0,199.79,199.9384,199.7702,199.8097,302197.0
2024-01-24 09:30:00,203.2,203.49,203.02,203.05,285728.0,201.1361,201.4232,200.958,200.9877,285728.0
2024-01-24 09:35:00,203.03,203.11,202.71,202.71,138067.0,200.9679,201.0471,200.6511,200.6511,138067.0
2024-01-24 09:40:00,202.72,203.08,202.67,203.03,95113.0,200.661,201.0174,200.6115,200.9679,95113.0
2024-01-24 09:45:00,202.9,203.2,202.82,203.07,125813.0,200.8392,201.1361,200.76,201.0075,125813.0
2024-01-24 09:50:00,203.07,203.38,203.07,203.37,104142.0,201.0075,201.3143,201.0075,201.3044,104142.0
2024-01-24 09:55:00,203.36,203.56,203.33,203.51,91750.0,201.2945,201.4925,201.2648,201.443,91750.0
2024-01-24 10:00:00,203.52,203.53,203.09,203.27,288093.0,201.4529,201.4628,201.0273,201.2054,288093.0
2024-01-24 10:05:00,203.27,203.68,203.2,203.64,114297.0,201.2054,201.6113,201.1361,201.5717,114297.0
2024-01-24 10:10:00,203.65,203.86,203.55,203.81,235287.0,201.5816,201.7894,201.4826,201.7399,235287.0
2024-01-24 10:15:00,203.83,204.21,203.81,204.08,133199.0,201.7597,202.1359,201.7399,202.0072,133199.0
2024-01-24 10:20:00,204.09,204.16,203.96,204.05,137380.0,202.0171,202.0864,201.8884,201.9775,137380.0
2024-01-24 10:25:00,204.06,204.26,204.03,204.24,74541.0,201.9874,202.1854,201.9577,202.1656,74541.0
2024-01-24 10:30:00,204.25,204.32,204.1,204.3,94033.0,202.1755,202.2448,202.027,202.225,94033.0
2024-01-24 10:35:00,204.29,204.59,204.28,204.59,80680.0,202.2151,202.512,202.2052,202.512,80680.0
2024-01-24 10:40:00,204.6,204.78,204.49,204.77,95759.0,202.5219,202.7001,202.413,202.6902,95759.0
2024-01-24 10:45:00,204.78,204.79,204.45,204.6,78829.0,202.7001,202.71,202.3734,202.5219,78829.0
2024-01-24 10:50:00,204.62,204.62,204.19,204.31,67733.0,202.5417,202.5417,202.1161,202.2349,67733.0
2024-01-24 10:55:00,204.3,204.38,204.2,204.36,74654.0,202.225,202.3042,202.126,202.2844,74654.0
2024-01-24 11:00:00,204.37,204.44,204.31,204.41,84397.0,202.2943,202.3635,202.2349,202.3338,84397.0
2024-01-24 11:05:00,204.41,204.42,203.92,204.1,102718.0,202.3338,202.3437,201.8488,202.027,102718.0
2024-01-24 11:10:00,204.14,204.15,203.87,203.91,46826.0,202.0666,202.0765,201.7993,201.8389,46826.0
2024-01-24 11:15:00,203.91,204.11,203.85,204.09,58386.0,201.8389,202.0369,201.7795,202.0171,58386.0
2024-01-24 11:20:00,204.08,204.19,204.02,204.13,38994.0,202.0072,202.1161,201.9478,202.0567,38994.0
2024-01-24 11:25:00,204.14,204.28,204.09,204.13,65677.0,202.0666,202.2052,202.0171,202.0567,65677.0
2024-01-24 11:30:00,204.14,204.22,204.06,204.13,60334.0,202.0666,202.1458,201.9874,202.0567,60334.0
2024-01-24 11:35:00,204.13,204.3,204.11,204.22,53863.0,202.0567,202.225,202.0369,202.1458,53863.0
2024-01-24 11:40:00,204.23,204.36,204.17,204.18,65333.0,202.1557,202.2844,202.0963,202.1062,65333.0
2024-01-24 11:45:00,204.19,204.38,204.14,204.32,43892.0,202.1161,202.3042,202.0666,202.2448,43892.0
2024-01-24 11:50:00,204.32,204.57,204.32,204.57,67725.0,202.2448,202.4922,202.2448,202.4922,67725.0
2024-01-24 11:55:00,204.57,204.69,204.54,204.64,33365.0,202.4922,202.611,202.4625,202.5615,33365.0
2024-01-24 12:00:00,204.64,204.69,204.54,204.63,36732.0,202.5615,202.611,202.4625,202.5516,36732.0
2024-01-24 12:05:00,204.63,204.8,204.57,204.8,31176.0,202.5516,202.7199,202.4922,202.7199,31176.0
2024-01-24 12:10:00,204.8,204.87,204.59,204.64,124550.0,202.7199,202.7892,202.512,202.5615,124550.0
2024-01-24 12:15:00,204.63,204.7,204.56,204.62,35224.0,202.5516,202.6209,202.4823,202.5417,35224.0
2024-01-24 12:20:00,204.62,204.82,204.58,204.8,33292.0,202.5417,202.7397,202.5021,202.7199,33292.0
2024-01-24 12:25:00,204.81,205.0,204.79,204.89,73668.0,202.7298,202.9179,202.71,202.809,73668.0
2024-01-24 12:30:00,204.89,205.19,204.89,205.17,72015.0,202.809,203.1059,202.809,203.0861,72015.0
2024-01-24 12:35:00,205.18,205.2,205.03,205.1,112759.0,203.096,203.1158,202.9476,203.0168,112759.0
2024-01-24 12:40:00,205.1,205.11,205.03,205.05,42157.0,203.0168,203.0267,202.9476,202.9673,42157.0
2024-01-24 12:45:00,205.06,205.15,204.98,205.11,151626.0,202.9772,203.0663,202.8981,203.0267,151626.0
2024-01-24 12:50:00,205.11,205.26,205.07,205.25,29811.0,203.0267,203.1752,202.9871,203.1653,29811.0
2024-01-24 12:55:00,205.26,205.29,205.16,205.17,47837.0,203.1752,203.2049,203.0762,203.0861,47837.0
2024-01-24 13:00:00,205.17,205.17,204.74,204.83,146492.0,203.0861,203.0861,202.6605,202.7496,146492.0
2024-01-24 13:05:00,204.84,204.91,204.68,204.84,88573.0,202.7595,202.8288,202.6011,202.7595,88573.0
2024-01-24 13:10:00,204.83,204.87,204.66,204.68,84350.0,202.7496,202.7892,202.5813,202.6011,84350.0
2024-01-24 13:15:00,204.69,204.7,204.47,204.6,90240.0,202.611,202.6209,202.3932,202.5219,90240.0
2024-01-24 13:20:00,204.62,204.73,204.61,204.72,56553.0,202.5417,202.6506,202.5318,202.6407,56553.0
2024-01-24 13:25:00,204.71,205.05,204.69,204.93,85907.0,202.6308,202.9673,202.611,202.8486,85907.0
2024-01-24 13:30:00,204.96,204.96,204.72,204.8,75053.0,202.8783,202.8783,202.6407,202.7199,75053.0
2024-01-24 13:35:00,204.82,204.84,204.41,204.41,69741.0,202.7397,202.7595,202.3338,202.3338,69741.0
2024-01-24 13:40:00,204.39,204.59,204.31,204.37,61946.0,202.3141,202.512,202.2349,202.2943,61946.0
2024-01-24 13:45:00,204.36,204.4,204.24,204.33,66865.0,202.2844,202.324,202.1656,202.2547,66865.0
2024-01-24 13:50:00,204.32,204.49,204.23,204.44,44726.0,202.2448,202.413,202.1557,202.3635,44726.0
2024-01-24 13:55:00,204.44,204.57,204.4,204.51,58411.0,202.3635,202.4922,202.324,202.4328,58411.0
2024-01-24 14:00:00,204.5,204.53,204.33,204.42,41529.0,202.4229,202.4526,202.2547,202.3437,41529.0
2024-01-24 14:05:00,204.44,204.51,204.28,204.28,39042.0,202.3635,202.4328,202.2052,202.2052,39042.0
2024-01-24 14:10:00,204.29,204.29,203.93,203.94,65261.0,202.2151,202.2151,201.8587,201.8686,65261.0
2024-01-24 14:15:00,203.94,204.0,203.82,203.92,72014.0,201.8686,201.928,201.7498,201.8488,72014.0
2024-01-24 14:20:00,203.92,203.92,203.38,203.52,133585.0,201.8488,201.8488,201.3143,201.4529,133585.0
2024-01-24 14:25:00,203.52,203.77,203.42,203.56,65175.0,201.4529,201.7003,201.3539,201.4925,65175.0
2024-01-24 14:30:00,203.57,203.73,203.49,203.56,61263.0,201.5024,201.6608,201.4232,201.4925,61263.0
2024-01-24 14:35:00,203.58,203.74,203.54,203.73,48906.0,201.5123,201.6707,201.4727,201.6608,48906.0
2024-01-24 14:40:00,203.72,204.01,203.7,203.98,66297.0,201.6509,201.9379,201.6311,201.9082,66297.0
2024-01-24 14:45:00,203.97,204.09,203.95,204.05,66311.0,201.8983,202.0171,201.8785,201.9775,66311.0
2024-01-24 14:50:00,204.05,204.14,203.95,203.99,44702.0,201.9775,202.0666,201.8785,201.9181,44702.0
2024-01-24 14:55:00,203.98,203.98,203.71,203.79,47020.0,201.9082,201.9082,201.641,201.7201,47020.0
2024-01-24 15:00:00,203.79,203.92,203.61,203.87,53757.0,201.7201,201.8488,201.542,201.7993,53757.0
2024-01-24 15:05:00,203.88,204.0,203.88,203.91,32677.0,201.8092,201.928,201.8092,201.8389,32677.0
2024-01-24 15:10:00,203.92,203.92,203.42,203.49,233237.0,201.8488,201.8488,201.3539,201.4232,233237.0
2024-01-24 15:15:00,203.48,203.48,203.2,203.21,91096.0,201.4133,201.4133,201.1361,201.146,91096.0
2024-01-24 15:20:00,203.22,203.51,203.18,203.51,55732.0,201.1559,201.443,201.1163,201.443,55732.0
2024-01-24 15:25:00,203.48,203.49,203.16,203.19,55531.0,201.4133,201.4232,201.0965,201.1262,55531.0
2024-01-24 15:30:00,203.19,203.45,203.12,203.44,56661.0,201.1262,201.3836,201.057,201.3737,56661.0
2024-01-24 15:35:00,203.45,203.67,203.4,203.65,45978.0,201.3836,201.6014,201.3341,201.5816,45978.0
2024-01-24 15:40:00,203.65,203.85,203.64,203.78,60614.0,201.5816,201.7795,201.5717,201.7102,60614.0
2024-01-24 15:45:00,203.81,203.83,203.43,203.47,115674.0,201.7399,201.7597,201.3638,201.4034,115674.0
2024-01-24 15:50:00,203.46,203.46,203.08,203.16,164554.0,201.3935,201.3935,201.0174,201.0965,164554.0
2024-01-24 15:55:00,203.18,203.47,203.14,203.28,223230.0,201.1163,201.4034,201.0767,201.2153,223230.0
2024-01-25 09:30:00,205.12,205.49,204.89,205.24,581822.0,203.0366,203.4029,202.809,203.1554,581822.0
2024-01-25 09:35:00,205.23,205.35,204.99,205.19,265441.0,203.1455,203.2643,202.908,203.1059,265441.0
2024-01-25 09:40:00,205.19,205.23,204.89,205.06,213752.0,203.1059,203.1455,202.809,202.9772,213752.0
2024-01-25 09:45:00,205.07,205.27,204.91,205.23,99781.0,202.9871,203.1851,202.8288,203.1455,99781.0
2024-01-25 09:50:00,205.23,205.31,204.85,204.93,177017.0,203.1455,203.2247,202.7694,202.8486,177017.0
2024-01-25 09:55:00,204.93,205.06,204.63,204.7,166402.0,202.8486,202.9772,202.5516,202.6209,166402.0
2024-01-25 10:00:00,204.71,204.85,204.37,204.67,142490.0,202.6308,202.7694,202.2943,202.5912,142490.0
2024-01-25 10:05:00,204.66,204.98,204.59,204.98,83259.0,202.5813,202.8981,202.512,202.8981,83259.0
2024-01-25 10:10:00,204.99,205.31,204.94,205.31,91523.0,202.908,203.2247,202.8585,203.2247,91523.0
2024-01-25 10:15:00,205.32,205.46,205.28,205.46,36467.0,203.2346,203.3732,203.195,203.3732,36467.0
2024-01-25 10:20:00,205.47,205.77,205.46,205.57,119634.0,203.3831,203.68,203.3732,203.4821,119634.0
2024-01-25 10:25:00,205.62,205.72,205.48,205.69,67155.0,203.5316,203.6305,203.393,203.6008,67155.0
2024-01-25 10:30:00,205.72,205.8,205.51,205.52,84468.0,203.6305,203.7097,203.4227,203.4326,84468.0
2024-01-25 10:35:00,205.52,205.53,205.13,205.49,107860.0,203.4326,203.4425,203.0465,203.4029,107860.0
2024-01-25 10:40:00,205.51,205.85,205.47,205.8,50249.0,203.4227,203.7592,203.3831,203.7097,50249.0
2024-01-25 10:45:00,205.8,205.8,205.44,205.47,40939.0,203.7097,203.7097,203.3534,203.3831,40939.0
2024-01-25 10:50:00,205.48,205.65,205.41,205.52,27382.0,203.393,203.5613,203.3237,203.4326,27382.0
2024-01-25 10:55:00,205.51,205.7,205.39,205.65,35307.0,203.4227,203.6107,203.3039,203.5613,35307.0
2024-01-25 11:00:00,205.62,205.63,205.34,205.34,34068.0,203.5316,203.5415,203.2544,203.2544,34068.0
2024-01-25 11:05:00,205.34,205.55,205.32,205.51,45410.0,203.2544,203.4623,203.2346,203.4227,45410.0
2024-01-25 11:10:00,205.55,205.73,205.4,205.72,70594.0,203.4623,203.6404,203.3138,203.6305,70594.0
2024-01-25 11:15:00,205.73,205.85,205.65,205.73,28755.0,203.6404,203.7592,203.5613,203.6404,28755.0
2024-01-25 11:20:00,205.72,205.8,205.61,205.73,37455.0,203.6305,203.7097,203.5217,203.6404,37455.0
2024-01-25 11:25:00,205.73,205.83,205.6,205.8,31110.0,203.6404,203.7394,203.5118,203.7097,31110.0
2024-01-25 11:30:00,205.8,205.86,205.68,205.77,29567.0,203.7097,203.7691,203.591,203.68,29567.0
2024-01-25 11:35:00,205.77,205.89,205.73,205.81,25553.0,203.68,203.7988,203.6404,203.7196,25553.0
2024-01-25 11:40:00,205.8,205.82,205.64,205.73,46662.0,203.7097,203.7295,203.5514,203.6404,46662.0
2024-01-25 11:45:00,205.73,205.9,205.66,205.87,28722.0,203.6404,203.8087,203.5712,203.779,28722.0
2024-01-25 11:50:00,205.88,206.15,205.88,206.0,42115.0,203.7889,204.0562,203.7889,203.9077,42115.0
2024-01-25 11:55:00,206.01,206.01,205.67,205.82,56795.0,203.9176,203.9176,203.5811,203.7295,56795.0
2024-01-25 12:00:00,205.83,205.9,205.49,205.53,36511.0,203.7394,203.8087,203.4029,203.4425,36511.0
2024-01-25 12:05:00,205.55,205.55,205.12,205.3,81348.0,203.4623,203.4623,203.0366,203.2148,81348.0
2024-01-25 12:10:00,205.31,205.38,205.21,205.36,27634.0,203.2247,203.294,203.1257,203.2742,27634.0
2024-01-25 12:15:00,205.35,205.53,205.24,205.25,44722.0,203.2643,203.4425,203.1554,203.1653,44722.0
2024-01-25 12:20:00,205.27,205.32,205.1,205.22,82383.0,203.1851,203.2346,203.0168,203.1356,82383.0
2024-01-25 12:25:00,205.21,205.37,205.04,205.21,86261.0,203.1257,203.2841,202.9575,203.1257,86261.0
2024-01-25 12:30:00,205.24,205.3,204.89,204.9,187397.0,203.1554,203.2148,202.809,202.8189,187397.0
2024-01-25 12:35:00,204.88,205.02,204.8,204.98,49607.0,202.7991,202.9377,202.7199,202.8981,49607.0
2024-01-25 12:40:00,204.98,205.14,204.97,205.12,68765.0,202.8981,203.0564,202.8882,203.0366,68765.0
2024-01-25 12:45:00,205.11,205.13,204.85,204.95,30803.0,203.0267,203.0465,202.7694,202.8684,30803.0
2024-01-25 12:50:00,204.93,204.97,204.72,204.83,27165.0,202.8486,202.8882,202.6407,202.7496,27165.0
2024-01-25 12:55:00,204.82,205.0,204.8,204.92,25362.0,202.7397,202.9179,202.7199,202.8387,25362.0
2024-01-25 13:00:00,204.94,205.18,204.81,204.92,72383.0,202.8585,203.096,202.7298,202.8387,72383.0
2024-01-25 13:05:00,204.94,205.22,204.92,205.0,30920.0,202.8585,203.1356,202.8387,202.9179,30920.0
2024-01-25 13:10:00,205.0,205.06,204.88,204.89,24954.0,202.9179,202.9772,202.7991,202.809,24954.0
2024-01-25 13:15:00,204.88,204.88,204.27,204.38,125241.0,202.7991,202.7991,202.1953,202.3042,125241.0
2024-01-25 13:20:00,204.36,204.52,204.21,204.21,70145.0,202.2844,202.4427,202.1359,202.1359,70145.0
2024-01-25 13:25:00,204.21,204.54,204.16,204.48,46479.0,202.1359,202.4625,202.0864,202.4031,46479.0
2024-01-25 13:30:00,204.49,204.49,204.16,204.21,44340.0,202.413,202.413,202.0864,202.1359,44340.0
2024-01-25 13:35:00,204.18,204.37,204.12,204.36,70767.0,202.1062,202.2943,202.0468,202.2844,70767.0
2024-01-25 13:40:00,204.34,204.5,204.24,204.42,35529.0,202.2646,202.4229,202.1656,202.3437,35529.0
2024-01-25 13:45:00,204.42,204.57,204.32,204.5,72492.0,202.3437,202.4922,202.2448,202.4229,72492.0
2024-01-25 13:50:00,204.51,204.53,204.13,204.15,39183.0,202.4328,202.4526,202.0567,202.0765,39183.0
2024-01-25 13:55:00,204.11,204.11,203.59,203.65,63692.0,202.0369,202.0369,201.5222,201.5816,63692.0
2024-01-25 14:00:00,203.64,203.64,203.35,203.46,96921.0,201.5717,201.5717,201.2846,201.3935,96921.0
2024-01-25 14:05:00,203.46,203.55,203.15,203.25,154997.0,201.3935,201.4826,201.0866,201.1856,154997.0
2024-01-25 14:10:00,203.25,203.52,203.23,203.43,46063.0,201.1856,201.4529,201.1658,201.3638,46063.0
2024-01-25 14:15:00,203.44,203.57,203.3,203.56,58330.0,201.3737,201.5024,201.2351,201.4925,58330.0
2024-01-25 14:20:00,203.56,203.59,203.3,203.34,70623.0,201.4925,201.5222,201.2351,201.2747,70623.0
2024-01-25 14:25:00,203.31,203.51,203.3,203.46,328887.0,201.245,201.443,201.2351,201.3935,328887.0
2024-01-25 14:30:00,203.47,203.51,203.34,203.48,95715.0,201.4034,201.443,201.2747,201.4133,95715.0
2024-01-25 14:35:00,203.49,203.56,203.17,203.31,48657.0,201.4232,201.4925,201.1064,201.245,48657.0
2024-01-25 14:40:00,203.3,203.41,203.28,203.34,48649.0,201.2351,201.344,201.2153,201.2747,48649.0
2024-01-25 14:45:00,203.34,203.44,203.29,203.38,41543.0,201.2747,201.3737,201.2252,201.3143,41543.0
2024-01-25 14:50:00,203.37,203.7,203.33,203.68,45140.0,201.3044,201.6311,201.2648,201.6113,45140.0
2024-01-25 14:55:00,203.65,203.82,203.64,203.82,58585.0,201.5816,201.7498,201.5717,201.7498,58585.0
2024-01-25 15:00:00,203.81,203.88,203.68,203.87,40794.0,201.7399,201.8092,201.6113,201.7993,40794.0
2024-01-25 15:05:00,203.87,203.94,203.76,203.92,47272.0,201.7993,201.8686,201.6905,201.8488,47272.0
2024-01-25 15:10:00,203.9,203.96,203.64,203.67,52937.0,201.829,201.8884,201.5717,201.6014,52937.0
2024-01-25 15:15:00,203.68,203.93,203.65,203.93,66735.0,201.6113,201.8587,201.5816,201.8587,66735.0
2024-01-25 15:20:00,203.93,203.98,203.62,203.63,60969.0,201.8587,201.9082,201.5519,201.5618,60969.0
2024-01-25 15:25:00,203.63,203.78,203.62,203.73,34234.0,201.5618,201.7102,201.5519,201.6608,34234.0
2024-01-25 15:30:00,203.73,204.07,203.65,203.99,76401.0,201.6608,201.9973,201.5816,201.9181,76401.0
2024-01-25 15:35:00,203.99,204.09,203.79,203.84,62447.0,201.9181,202.0171,201.7201,201.7696,62447.0
2024-01-25 15:40:00,203.84,203.96,203.67,203.74,82698.0,201.7696,201.8884,201.6014,201.6707,82698.0
2024-01-25 15:45:00,203.74,203.89,203.71,203.86,70142.0,201.6707,201.8191,201.641,201.7894,70142.0
2024-01-25 15:50:00,203.87,204.09,203.84,203.94,163718.0,201.7993,202.0171,201.7696,201.8686,163718.0
2024-01-25 15:55:00,203.93,204.13,203.82,204.12,390032.0,201.8587,202.0567,201.7498,202.0468,390032.0
2024-01-26 09:30:00,202.67,202.88,202.35,202.79,179121.0,200.6115,200.8194,200.2948,200.7303,179121.0
2024-01-26 09:35:00,202.82,202.85,202.4,202.61,55621.0,200.76,200.7897,200.3443,200.5521,55621.0
2024-01-26 09:40:00,202.64,202.82,202.52,202.74,66914.0,200.5818,200.76,200.463,200.6808,66914.0
2024-01-26 09:45:00,202.7,202.71,202.43,202.64,43376.0,200.6412,200.6511,200.374,200.5818,43376.0
2024-01-26 09:50:00,202.7,202.73,202.25,202.39,65423.0,200.6412,200.6709,200.1958,200.3344,65423.0
2024-01-26 09:55:00,202.38,202.69,202.25,202.66,56976.0,200.3245,200.6313,200.1958,200.6016,56976.0
2024-01-26 10:00:00,202.66,202.66,202.37,202.37,78598.0,200.6016,200.6016,200.3146,200.3146,78598.0
2024-01-26 10:05:00,202.35,202.54,202.11,202.54,41106.0,200.2948,200.4828,200.0572,200.4828,41106.0
2024-01-26 10:10:00,202.52,202.62,202.39,202.62,37047.0,200.463,200.562,200.3344,200.562,37047.0
2024-01-26 10:15:00,202.62,202.63,202.32,202.52,35286.0,200.562,200.5719,200.2651,200.463,35286.0
2024-01-26 10:20:00,202.54,202.85,202.5,202.78,37662.0,200.4828,200.7897,200.4432,200.7204,37662.0
2024-01-26 10:25:00,202.78,203.13,202.78,203.1,51665.0,200.7204,201.0669,200.7204,201.0372,51665.0
2024-01-26 10:30:00,203.11,203.35,203.08,203.22,52091.0,201.0471,201.2846,201.0174,201.1559,52091.0
2024-01-26 10:35:00,203.23,203.36,203.13,203.14,78924.0,201.1658,201.2945,201.0669,201.0767,78924.0
2024-01-26 10:40:00,203.14,203.27,203.12,203.18,64989.0,201.0767,201.2054,201.057,201.1163,64989.0
2024-01-26 10:45:00,203.19,203.32,203.15,203.29,46248.0,201.1262,201.2549,201.0866,201.2252,46248.0
2024-01-26 10:50:00,203.3,203.42,203.29,203.42,42631.0,201.2351,201.3539,201.2252,201.3539,42631.0
2024-01-26 10:55:00,203.43,203.53,203.4,203.53,32322.0,201.3638,201.4628,201.3341,201.4628,32322.0
2024-01-26 11:00:00,203.52,203.57,203.22,203.28,44238.0,201.4529,201.5024,201.1559,201.2153,44238.0
2024-01-26 11:05:00,203.27,203.39,203.15,203.37,39216.0,201.2054,201.3242,201.0866,201.3044,39216.0
2024-01-26 11:10:00,203.37,203.43,203.08,203.08,45335.0,201.3044,201.3638,201.0174,201.0174,45335.0
2024-01-26 11:15:00,203.1,203.28,203.09,203.2,56761.0,201.0372,201.2153,201.0273,201.1361,56761.0
2024-01-26 11:20:00,203.22,203.29,203.19,203.21,35744.0,201.1559,201.2252,201.1262,201.146,35744.0
2024-01-26 11:25:00,203.23,203.35,203.16,203.16,27667.0,201.1658,201.2846,201.0965,201.0965,27667.0
2024-01-26 11:30:00,203.16,203.27,203.11,203.16,44312.0,201.0965,201.2054,201.0471,201.0965,44312.0
2024-01-26 11:35:00,203.16,203.2,202.72,202.72,51243.0,201.0965,201.1361,200.661,200.661,51243.0
2024-01-26 11:40:00,202.74,202.77,202.59,202.71,26413.0,200.6808,200.7105,200.5323,200.6511,26413.0
2024-01-26 11:45:00,202.71,202.91,202.59,202.91,35078.0,200.6511,200.8491,200.5323,200.8491,35078.0
2024-01-26 11:50:00,202.91,203.0,202.85,202.85,30440.0,200.8491,200.9382,200.7897,200.7897,30440.0
2024-01-26 11:55:00,202.84,202.99,202.82,202.95,56518.0,200.7798,200.9283,200.76,200.8887,56518.0
2024-01-26 12:00:00,202.95,203.02,202.89,203.02,11254.0,200.8887,200.958,200.8293,200.958,11254.0
2024-01-26 12:05:00,203.02,203.1,202.78,202.8,39893.0,200.958,201.0372,200.7204,200.7402,39893.0
2024-01-26 12:10:00,202.8,203.01,202.67,202.96,48686.0,200.7402,200.9481,200.6115,200.8986,48686.0
2024-01-26 12:15:00,202.95,203.05,202.95,203.02,29429.0,200.8887,200.9877,200.8887,200.958,29429.0
2024-01-26 12:20:00,203.01,203.03,202.78,202.78,66331.0,200.9481,200.9679,200.7204,200.7204,66331.0
2024-01-26 12:25:00,202.78,202.79,202.62,202.64,21889.0,200.7204,200.7303,200.562,200.5818,21889.0
2024-01-26 12:30:00,202.63,202.63,202.31,202.34,46964.0,200.5719,200.5719,200.2552,200.2849,46964.0
2024-01-26 12:35:00,202.34,202.36,201.86,201.99,112580.0,200.2849,200.3047,199.8097,199.9384,112580.0
2024-01-26 12:40:00,201.99,202.09,201.85,201.94,47757.0,199.9384,200.0374,199.7999,199.8889,47757.0
2024-01-26 12:45:00,201.94,201.97,201.55,201.57,60107.0,199.8889,199.9186,199.5029,199.5227,60107.0
2024-01-26 12:50:00,201.57,201.78,201.48,201.78,49563.0,199.5227,199.7306,199.4336,199.7306,49563.0
2024-01-26 12:55:00,201.78,201.78,201.56,201.63,37017.0,199.7306,199.7306,199.5128,199.5821,37017.0
2024-01-26 13:00:00,201.62,201.72,201.48,201.69,45179.0,199.5722,199.6712,199.4336,199.6415,45179.0
2024-01-26 13:05:00,201.68,201.79,201.57,201.77,30591.0,199.6316,199.7405,199.5227,199.7207,30591.0
2024-01-26 13:10:00,201.77,201.86,201.7,201.72,26191.0,199.7207,199.8097,199.6514,199.6712,26191.0
2024-01-26 13:15:00,201.71,201.71,201.56,201.61,26562.0,199.6613,199.6613,199.5128,199.5623,26562.0
2024-01-26 13:20:00,201.61,201.85,201.59,201.78,18060.0,199.5623,199.7999,199.5425,199.7306,18060.0
2024-01-26 13:25:00,201.8,201.9,201.73,201.83,45440.0,199.7504,199.8493,199.6811,199.7801,45440.0
2024-01-26 13:30:00,201.85,201.9,201.72,201.85,19519.0,199.7999,199.8493,199.6712,199.7999,19519.0
2024-01-26 13:35:00,201.86,201.9,201.74,201.76,39799.0,199.8097,199.8493,199.691,199.7108,39799.0
2024-01-26 13:40:00,201.74,201.74,201.44,201.47,43778.0,199.691,199.691,199.394,199.4237,43778.0
2024-01-26 13:45:00,201.45,201.5,201.34,201.36,40761.0,199.4039,199.4534,199.295,199.3148,40761.0
2024-01-26 13:50:00,201.35,201.44,201.29,201.38,46969.0,199.3049,199.394,199.2455,199.3346,46969.0
2024-01-26 13:55:00,201.37,201.57,201.31,201.51,27912.0,199.3247,199.5227,199.2653,199.4633,27912.0
2024-01-26 14:00:00,201.51,201.82,201.48,201.75,45305.0,199.4633,199.7702,199.4336,199.7009,45305.0
2024-01-26 14:05:00,201.75,201.85,201.68,201.76,46482.0,199.7009,199.7999,199.6316,199.7108,46482.0
2024-01-26 14:10:00,201.76,201.79,201.6,201.65,30191.0,199.7108,199.7405,199.5524,199.6019,30191.0
2024-01-26 14:15:00,201.65,201.75,201.62,201.64,28954.0,199.6019,199.7009,199.5722,199.592,28954.0
2024-01-26 14:20:00,201.65,201.73,201.55,201.58,23097.0,199.6019,199.6811,199.5029,199.5326,23097.0
2024-01-26 14:25:00,201.59,201.68,201.55,201.61,24357.0,199.5425,199.6316,199.5029,199.5623,24357.0
2024-01-26 14:30:00,201.62,201.64,201.47,201.55,33564.0,199.5722,199.592,199.4237,199.5029,33564.0
2024-01-26 14:35:00,201.53,201.81,201.53,201.79,36303.0,199.4831,199.7603,199.4831,199.7405,36303.0
2024-01-26 14:40:00,201.79,202.01,201.79,202.01,32334.0,199.7405,199.9582,199.7405,199.9582,32334.0
2024-01-26 14:45:00,202.0,202.12,201.96,202.06,68681.0,199.9483,200.0671,199.9087,200.0077,68681.0
2024-01-26 14:50:00,202.06,202.27,202.04,202.08,66331.0,200.0077,200.2156,199.9879,200.0275,66331.0
2024-01-26 14:55:00,202.07,202.18,201.93,202.16,47218.0,200.0176,200.1265,199.879,200.1067,47218.0
2024-01-26 15:00:00,202.16,202.2,202.04,202.05,45415.0,200.1067,200.1463,199.9879,199.9978,45415.0
2024-01-26 15:05:00,202.03,202.06,201.91,201.95,110678.0,199.978,200.0077,199.8592,199.8988,110678.0
2024-01-26 15:10:00,201.95,202.12,201.95,202.11,32641.0,199.8988,200.0671,199.8988,200.0572,32641.0
2024-01-26 15:15:00,202.11,202.18,202.05,202.05,29636.0,200.0572,200.1265,199.9978,199.9978,29636.0
2024-01-26 15:20:00,202.05,202.05,201.83,201.92,42868.0,199.9978,199.9978,199.7801,199.8691,42868.0
2024-01-26 15:25:00,201.92,201.98,201.77,201.81,28659.0,199.8691,199.9285,199.7207,199.7603,28659.0
2024-01-26 15:30:00,201.81,201.85,201.65,201.71,48009.0,199.7603,199.7999,199.6019,199.6613,48009.0
2024-01-26 15:35:00,201.7,201.74,201.58,201.59,46840.0,199.6514,199.691,199.5326,199.5425,46840.0
2024-01-26 15:40:00,201.58,201.64,201.51,201.58,49100.0,199.5326,199.592,199.4633,199.5326,49100.0
2024-01-26 15:45:00,201.58,201.68,201.5,201.65,70939.0,199.5326,199.6316,199.4534,199.6019,70939.0
2024-01-26 15:50:00,201.65,201.69,201.53,201.62,116489.0,199.6019,199.6415,199.4831,199.5722,116489.0
2024-01-26 15:55:00,201.62,201.85,201.6,201.71,307079.0,199.5722,199.7999,199.5524,199.6613,307079.0
2024-01-29 09:30:00,202.0,202.32,201.86,202.19,128044.0,199.9483,200.2651,199.8097,200.1364,128044.0
2024-01-29 09:35:00,202.24,202.56,202.22,202.41,83219.0,200.1859,200.5026,200.1661,200.3542,83219.0
2024-01-29 09:40:00,202.43,202.65,202.37,202.41,74274.0,200.374,200.5917,200.3146,200.3542,74274.0
2024-01-29 09:45:00,202.43,202.55,202.06,202.31,76679.0,200.374,200.4927,200.0077,200.2552,76679.0
2024-01-29 09:50:00,202.31,202.51,202.21,202.41,40090.0,200.2552,200.4531,200.1562,200.3542,40090.0
2024-01-29 09:55:00,202.4,202.47,202.19,202.24,33923.0,200.3443,200.4136,200.1364,200.1859,33923.0
2024-01-29 10:00:00,202.24,202.25,201.84,201.87,62361.0,200.1859,200.1958,199.79,199.8196,62361.0
2024-01-29 10:05:00,201.87,202.1,201.83,202.07,28672.0,199.8196,200.0473,199.7801,200.0176,28672.0
2024-01-29 10:10:00,202.06,202.3,202.06,202.29,25017.0,200.0077,200.2453,200.0077,200.2354,25017.0
2024-01-29 10:15:00,202.29,202.38,202.23,202.26,29365.0,200.2354,200.3245,200.176,200.2057,29365.0
2024-01-29 10:20:00,202.25,202.25,201.84,201.96,69495.0,200.1958,200.1958,199.79,199.9087,69495.0
2024-01-29 10:25:00,201.96,202.06,201.81,202.04,30441.0,199.9087,200.0077,199.7603,199.9879,30441.0
2024-01-29 10:30:00,202.02,202.25,201.8,201.89,56206.0,199.9681,200.1958,199.7504,199.8394,56206.0
2024-01-29 10:35:00,201.98,202.04,201.78,201.99,28221.0,199.9285,199.9879,199.7306,199.9384,28221.0
2024-01-29 10:40:00,202.01,202.06,201.79,201.83,33064.0,199.9582,200.0077,199.7405,199.7801,33064.0
2024-01-29 10:45:00,201.84,201.99,201.68,201.74,20849.0,199.79,199.9384,199.6316,199.691,20849.0
2024-01-29 10:50:00,201.72,201.88,201.68,201.88,27661.0,199.6712,199.8295,199.6316,199.8295,27661.0
2024-01-29 10:55:00,201.93,201.98,201.69,201.73,27898.0,199.879,199.9285,199.6415,199.6811,27898.0
2024-01-29 11:00:00,201.73,201.76,201.6,201.73,19839.0,199.6811,199.7108,199.5524,199.6811,19839.0
2024-01-29 11:05:00,201.76,201.79,201.63,201.72,14168.0,199.7108,199.7405,199.5821,199.6712,14168.0
2024-01-29 11:10:00,201.74,201.82,201.71,201.82,15948.0,199.691,199.7702,199.6613,199.7702,15948.0
2024-01-29 11:15:00,201.82,201.98,201.79,201.92,20117.0,199.7702,199.9285,199.7405,199.8691,20117.0
2024-01-29 11:20:00,201.93,201.97,201.63,201.74,24724.0,199.879,199.9186,199.5821,199.691,24724.0
2024-01-29 11:25:00,201.77,201.93,201.67,201.92,32050.0,199.7207,199.879,199.6217,199.8691,32050.0
2024-01-29 11:30:00,201.93,202.04,201.9,201.92,17975.0,199.879,199.9879,199.8493,199.8691,17975.0
2024-01-29 11:35:00,201.92,202.06,201.9,201.99,43237.0,199.8691,200.0077,199.8493,199.9384,43237.0
2024-01-29 11:40:00,202.0,202.03,201.91,201.98,20790.0,199.9483,199.978,199.8592,199.9285,20790.0
2024-01-29 11:45:00,201.98,202.04,201.9,201.98,14177.0,199.9285,199.9879,199.8493,199.9285,14177.0
2024-01-29 11:50:00,201.99,202.09,201.95,202.07,22969.0,199.9384,200.0374,199.8988,200.0176,22969.0
2024-01-29 11:55:00,202.06,202.12,202.04,202.09,28372.0,200.0077,200.0671,199.9879,200.0374,28372.0
2024-01-29 12:00:00,202.11,202.19,202.07,202.15,25167.0,200.0572,200.1364,200.0176,200.0968,25167.0
2024-01-29 12:05:00,202.14,202.17,202.12,202.16,16711.0,200.0869,200.1166,200.0671,200.1067,16711.0
2024-01-29 12:10:00,202.18,202.29,202.18,202.26,22042.0,200.1265,200.2354,200.1265,200.2057,22042.0
2024-01-29 12:15:00,202.24,202.34,202.17,202.18,19994.0,200.1859,200.2849,200.1166,200.1265,19994.0
2024-01-29 12:20:00,202.16,202.43,202.12,202.4,13723.0,200.1067,200.374,200.0671,200.3443,13723.0
2024-01-29 12:25:00,202.39,202.47,202.31,202.32,19733.0,200.3344,200.4136,200.2552,200.2651,19733.0
2024-01-29 12:30:00,202.34,202.39,202.28,202.3,14565.0,200.2849,200.3344,200.2255,200.2453,14565.0
2024-01-29 12:35:00,202.28,202.37,202.27,202.33,16963.0,200.2255,200.3146,200.2156,200.275,16963.0
2024-01-29 12:40:00,202.33,202.39,202.2,202.2,26677.0,200.275,200.3344,200.1463,200.1463,26677.0
2024-01-29 12:45:00,202.23,202.24,202.05,202.18,36121.0,200.176,200.1859,199.9978,200.1265,36121.0
2024-01-29 12:50:00,202.16,202.27,202.16,202.21,10769.0,200.1067,200.2156,200.1067,200.1562,10769.0
2024-01-29 12:55:00,202.2,202.36,202.2,202.24,27642.0,200.1463,200.3047,200.1463,200.1859,27642.0
2024-01-29 13:00:00,202.26,202.27,202.11,202.18,11377.0,200.2057,200.2156,200.0572,200.1265,11377.0
2024-01-29 13:05:00,202.19,202.28,202.17,202.21,12569.0,200.1364,200.2255,200.1166,200.1562,12569.0
2024-01-29 13:10:00,202.2,202.24,202.08,202.13,6696.0,200.1463,200.1859,200.0275,200.077,6696.0
2024-01-29 13:15:00,202.14,202.22,202.13,202.19,6713.0,200.0869,200.1661,200.077,200.1364,6713.0
2024-01-29 13:20:00,202.16,202.26,202.15,202.22,16620.0,200.1067,200.2057,200.0968,200.1661,16620.0
2024-01-29 13:25:00,202.23,202.31,202.22,202.28,15343.0,200.176,200.2552,200.1661,200.2255,15343.0
2024-01-29 13:30:00,202.28,202.32,202.19,202.23,12446.0,200.2255,200.2651,200.1364,200.176,12446.0
2024-01-29 13:35:00,202.24,202.31,202.24,202.27,8666.0,200.1859,200.2552,200.1859,200.2156,8666.0
2024-01-29 13:40:00,202.26,202.38,202.25,202.33,31847.0,200.2057,200.3245,200.1958,200.275,31847.0
2024-01-29 13:45:00,202.33,202.38,202.33,202.33,10590.0,200.275,200.3245,200.275,200.275,10590.0
2024-01-29 13:50:00,202.33,202.34,202.2,202.22,12571.0,200.275,200.2849,200.1463,200.1661,12571.0
2024-01-29 13:55:00,202.23,202.23,202.18,202.21,6106.0,200.176,200.176,200.1265,200.1562,6106.0
2024-01-29 14:00:00,202.2,202.29,202.15,202.25,14137.0,200.1463,200.2354,200.0968,200.1958,14137.0
2024-01-29 14:05:00,202.26,202.37,202.26,202.37,9042.0,200.2057,200.3146,200.2057,200.3146,9042.0
2024-01-29 14:10:00,202.38,202.54,202.37,202.52,26623.0,200.3245,200.4828,200.3146,200.463,26623.0
2024-01-29 14:15:00,202.52,202.63,202.44,202.47,31044.0,200.463,200.5719,200.3839,200.4136,31044.0
2024-01-29 14:20:00,202.47,202.54,202.47,202.49,24074.0,200.4136,200.4828,200.4136,200.4334,24074.0
2024-01-29 14:25:00,202.49,202.57,202.47,202.56,17054.0,200.4334,200.5125,200.4136,200.5026,17054.0
2024-01-29 14:30:00,202.56,202.63,202.51,202.59,22163.0,200.5026,200.5719,200.4531,200.5323,22163.0
2024-01-29 14:35:00,202.6,202.68,202.6,202.63,17561.0,200.5422,200.6214,200.5422,200.5719,17561.0
2024-01-29 14:40:00,202.64,202.69,202.57,202.62,56761.0,200.5818,200.6313,200.5125,200.562,56761.0
2024-01-29 14:45:00,202.62,202.63,202.46,202.46,20876.0,200.562,200.5719,200.4037,200.4037,20876.0
2024-01-29 14:50:00,202.47,202.62,202.46,202.54,35782.0,200.4136,200.562,200.4037,200.4828,35782.0
2024-01-29 14:55:00,202.55,202.62,202.51,202.53,27491.0,200.4927,200.562,200.4531,200.4729,27491.0
2024-01-29 15:00:00,202.53,203.08,202.53,202.92,152310.0,200.4729,201.0174,200.4729,200.859,152310.0
2024-01-29 15:05:00,202.92,203.14,202.81,203.02,89523.0,200.859,201.0767,200.7501,200.958,89523.0
2024-01-29 15:10:00,203.02,203.11,202.97,203.05,50482.0,200.958,201.0471,200.9085,200.9877,50482.0
2024-01-29 15:15:00,203.05,203.41,203.04,203.41,52147.0,200.9877,201.344,200.9778,201.344,52147.0
2024-01-29 15:20:00,203.42,203.51,203.38,203.5,44793.0,201.3539,201.443,201.3143,201.4331,44793.0
2024-01-29 15:25:00,203.48,203.64,203.36,203.45,117568.0,201.4133,201.5717,201.2945,201.3836,117568.0
2024-01-29 15:30:00,203.46,203.58,203.46,203.53,42342.0,201.3935,201.5123,201.3935,201.4628,42342.0
2024-01-29 15:35:00,203.53,203.56,203.41,203.42,44058.0,201.4628,201.4925,201.344,201.3539,44058.0
2024-01-29 15:40:00,203.42,203.5,203.34,203.44,30819.0,201.3539,201.4331,201.2747,201.3737,30819.0
2024-01-29 15:45:00,203.43,203.44,203.27,203.33,62679.0,201.3638,201.3737,201.2054,201.2648,62679.0
2024-01-29 15:50:00,203.33,203.45,203.29,203.34,119231.0,201.2648,201.3836,201.2252,201.2747,119231.0
2024-01-29 15:55:00,203.35,203.58,203.28,203.57,244069.0,201.2846,201.5123,201.2153,201.5024,244069.0
2024-01-30 09:30:00,203.53,203.84,203.31,203.48,184519.0,201.4628,201.7696,201.245,201.4133,184519.0
2024-01-30 09:35:00,203.49,203.81,203.43,203.81,78793.0,201.4232,201.7399,201.3638,201.7399,78793.0
2024-01-30 09:40:00,203.79,203.83,203.51,203.72,75904.0,201.7201,201.7597,201.443,201.6509,75904.0
2024-01-30 09:45:00,203.73,203.73,203.41,203.41,66187.0,201.6608,201.6608,201.344,201.344,66187.0
2024-01-30 09:50:00,203.41,203.54,203.37,203.43,77244.0,201.344,201.4727,201.3044,201.3638,77244.0
2024-01-30 09:55:00,203.43,203.47,203.29,203.44,53975.0,201.3638,201.4034,201.2252,201.3737,53975.0
2024-01-30 10:00:00,203.46,203.46,202.88,203.26,103426.0,201.3935,201.3935,200.8194,201.1955,103426.0
2024-01-30 10:05:00,203.24,203.39,203.07,203.32,44896.0,201.1757,201.3242,201.0075,201.2549,44896.0
2024-01-30 10:10:00,203.33,203.44,203.22,203.37,72263.0,201.2648,201.3737,201.1559,201.3044,72263.0
2024-01-30 10:15:00,203.36,203.45,203.14,203.33,39528.0,201.2945,201.3836,201.0767,201.2648,39528.0
2024-01-30 10:20:00,203.35,203.45,203.26,203.37,28256.0,201.2846,201.3836,201.1955,201.3044,28256.0
2024-01-30 10:25:00,203.34,203.41,202.94,203.17,72847.0,201.2747,201.344,200.8788,201.1064,72847.0
2024-01-30 10:30:00,203.17,203.33,203.11,203.17,41543.0,201.1064,201.2648,201.0471,201.1064,41543.0
2024-01-30 10:35:00,203.19,203.25,203.0,203.1,40267.0,201.1262,201.1856,200.9382,201.0372,40267.0
2024-01-30 10:40:00,203.09,203.11,202.79,202.83,45057.0,201.0273,201.0471,200.7303,200.7699,45057.0
2024-01-30 10:45:00,202.82,202.82,202.62,202.72,67973.0,200.76,200.76,200.562,200.661,67973.0
2024-01-30 10:50:00,202.72,202.83,202.41,202.41,156082.0,200.661,200.7699,200.3542,200.3542,156082.0
2024-01-30 10:55:00,202.42,202.72,202.39,202.68,73595.0,200.3641,200.661,200.3344,200.6214,73595.0
2024-01-30 11:00:00,202.68,202.78,202.59,202.63,51058.0,200.6214,200.7204,200.5323,200.5719,51058.0
2024-01-30 11:05:00,202.64,202.72,202.5,202.56,46520.0,200.5818,200.661,200.4432,200.5026,46520.0
2024-01-30 11:10:00,202.57,202.76,202.52,202.64,46598.0,200.5125,200.7006,200.463,200.5818,46598.0
2024-01-30 11:15:00,202.69,202.77,202.65,202.68,58214.0,200.6313,200.7105,200.5917,200.6214,58214.0
2024-01-30 11:20:00,202.68,202.84,202.65,202.73,49772.0,200.6214,200.7798,200.5917,200.6709,49772.0
2024-01-30 11:25:00,202.74,202.85,202.67,202.74,50186.0,200.6808,200.7897,200.6115,200.6808,50186.0
2024-01-30 11:30:00,202.75,202.9,202.71,202.87,36943.0,200.6907,200.8392,200.6511,200.8095,36943.0
2024-01-30 11:35:00,202.86,202.87,202.76,202.81,26423.0,200.7996,200.8095,200.7006,200.7501,26423.0
2024-01-30 11:40:00,202.83,202.84,202.66,202.7,31495.0,200.7699,200.7798,200.6016,200.6412,31495.0
2024-01-30 11:45:00,202.7,202.8,202.7,202.75,31765.0,200.6412,200.7402,200.6412,200.6907,31765.0
2024-01-30 11:50:00,202.76,202.8,202.6,202.62,36134.0,200.7006,200.7402,200.5422,200.562,36134.0
2024-01-30 11:55:00,202.63,202.64,202.52,202.61,33511.0,200.5719,200.5818,200.463,200.5521,33511.0
2024-01-30 12:00:00,202.63,202.79,202.63,202.75,29588.0,200.5719,200.7303,200.5719,200.6907,29588.0
2024-01-30 12:05:00,202.75,202.8,202.69,202.69,36869.0,200.6907,200.7402,200.6313,200.6313,36869.0
2024-01-30 12:10:00,202.71,202.73,202.57,202.59,40836.0,200.6511,200.6709,200.5125,200.5323,40836.0
2024-01-30 12:15:00,202.6,202.6,202.29,202.35,61348.0,200.5422,200.5422,200.2354,200.2948,61348.0
2024-01-30 12:20:00,202.35,202.4,202.09,202.13,41467.0,200.2948,200.3443,200.0374,200.077,41467.0
2024-01-30 12:25:00,202.12,202.17,201.99,202.01,70491.0,200.0671,200.1166,199.9384,199.9582,70491.0
2024-01-30 12:30:00,202.02,202.03,201.67,201.77,96486.0,199.9681,199.978,199.6217,199.7207,96486.0
2024-01-30 12:35:00,201.77,201.95,201.7,201.91,79133.0,199.7207,199.8988,199.6514,199.8592,79133.0
2024-01-30 12:40:00,201.92,201.97,201.83,201.84,24660.0,199.8691,199.9186,199.7801,199.79,24660.0
2024-01-30 12:45:00,201.84,201.91,201.79,201.88,76478.0,199.79,199.8592,199.7405,199.8295,76478.0
2024-01-30 12:50:00,201.87,201.93,201.78,201.84,32621.0,199.8196,199.879,199.7306,199.79,32621.0
2024-01-30 12:55:00,201.84,201.84,201.71,201.74,34062.0,199.79,199.79,199.6613,199.691,34062.0
2024-01-30 13:00:00,201.73,201.78,201.52,201.52,41986.0,199.6811,199.7306,199.4732,199.4732,41986.0
2024-01-30 13:05:00,201.53,201.73,201.51,201.72,36170.0,199.4831,199.6811,199.4633,199.6712,36170.0
2024-01-30 13:10:00,201.72,201.86,201.69,201.84,39076.0,199.6712,199.8097,199.6415,199.79,39076.0
2024-01-30 13:15:00,201.83,201.94,201.82,201.92,33056.0,199.7801,199.8889,199.7702,199.8691,33056.0
2024-01-30 13:20:00,201.94,201.95,201.87,201.93,35329.0,199.8889,199.8988,199.8196,199.879,35329.0
2024-01-30 13:25:00,201.92,202.1,201.92,202.09,28694.0,199.8691,200.0473,199.8691,200.0374,28694.0
2024-01-30 13:30:00,202.1,202.14,202.03,202.1,32628.0,200.0473,200.0869,199.978,200.0473,32628.0
2024-01-30 13:35:00,202.1,202.12,202.03,202.03,32855.0,200.0473,200.0671,199.978,199.978,32855.0
2024-01-30 13:40:00,202.03,202.06,201.83,201.85,32805.0,199.978,200.0077,199.7801,199.7999,32805.0
2024-01-30 13:45:00,201.85,201.85,201.68,201.68,29852.0,199.7999,199.7999,199.6316,199.6316,29852.0
2024-01-30 13:50:00,201.69,201.72,201.57,201.65,28763.0,199.6415,199.6712,199.5227,199.6019,28763.0
2024-01-30 13:55:00,201.67,201.75,201.66,201.71,21978.0,199.6217,199.7009,199.6118,199.6613,21978.0
2024-01-30 14:00:00,201.7,201.74,201.59,201.61,27729.0,199.6514,199.691,199.5425,199.5623,27729.0
2024-01-30 14:05:00,201.6,201.6,201.4,201.43,39955.0,199.5524,199.5524,199.3544,199.3841,39955.0
2024-01-30 14:10:00,201.42,201.6,201.3,201.54,33772.0,199.3742,199.5524,199.2554,199.493,33772.0
2024-01-30 14:15:00,201.58,201.62,201.4,201.46,33953.0,199.5326,199.5722,199.3544,199.4138,33953.0
2024-01-30 14:20:00,201.46,201.69,201.45,201.66,30902.0,199.4138,199.6415,199.4039,199.6118,30902.0
2024-01-30 14:25:00,201.66,201.74,201.65,201.7,31715.0,199.6118,199.691,199.6019,199.6514,31715.0
2024-01-30 14:30:00,201.7,201.86,201.69,201.79,62883.0,199.6514,199.8097,199.6415,199.7405,62883.0
2024-01-30 14:35:00,201.8,201.86,201.71,201.75,44021.0,199.7504,199.8097,199.6613,199.7009,44021.0
2024-01-30 14:40:00,201.75,201.83,201.72,201.8,35225.0,199.7009,199.7801,199.6712,199.7504,35225.0
2024-01-30 14:45:00,201.8,201.94,201.77,201.88,37916.0,199.7504,199.8889,199.7207,199.8295,37916.0
2024-01-30 14:50:00,201.89,201.99,201.87,201.9,27120.0,199.8394,199.9384,199.8196,199.8493,27120.0
2024-01-30 14:55:00,201.93,201.97,201.82,201.86,58611.0,199.879,199.9186,199.7702,199.8097,58611.0
2024-01-30 15:00:00,201.86,202.0,201.8,201.81,49396.0,199.8097,199.9483,199.7504,199.7603,49396.0
2024-01-30 15:05:00,201.81,201.85,201.72,201.72,45528.0,199.7603,199.7999,199.6712,199.6712,45528.0
2024-01-30 15:10:00,201.73,201.94,201.73,201.83,43454.0,199.6811,199.8889,199.6811,199.7801,43454.0
2024-01-30 15:15:00,201.82,201.93,201.82,201.9,53243.0,199.7702,199.879,199.7702,199.8493,53243.0
2024-01-30 15:20:00,201.9,201.98,201.88,201.94,48508.0,199.8493,199.9285,199.8295,199.8889,48508.0
2024-01-30 15:25:00,201.95,202.19,201.91,202.05,55641.0,199.8988,200.1364,199.8592,199.9978,55641.0
2024-01-30 15:30:00,202.05,202.09,201.83,201.85,64529.0,199.9978,200.0374,199.7801,199.7999,64529.0
2024-01-30 15:35:00,201.84,201.91,201.8,201.88,49657.0,199.79,199.8592,199.7504,199.8295,49657.0
2024-01-30 15:40:00,201.88,202.08,201.84,201.97,212663.0,199.8295,200.0275,199.79,199.9186,212663.0
2024-01-30 15:45:00,201.96,202.06,201.93,202.02,148282.0,199.9087,200.0077,199.879,199.9681,148282.0
2024-01-30 15:50:00,202.01,202.1,201.84,201.86,168551.0,199.9582,200.0473,199.79,199.8097,168551.0
2024-01-30 15:55:00,201.87,202.04,201.81,201.9,339060.0,199.8196,199.9879,199.7603,199.8493,339060.0
2024-01-31 09:30:00,200.0,200.71,199.71,200.59,234198.0,197.9686,198.6714,197.6816,198.5526,234198.0
2024-01-31 09:35:00,200.58,200.82,199.93,200.08,96436.0,198.5427,198.7803,197.8994,198.0478,96436.0
2024-01-31 09:40:00,200.1,200.1,199.42,199.42,59691.0,198.0676,198.0676,197.3945,197.3945,59691.0
2024-01-31 09:45:00,199.36,199.7,199.2,199.69,94574.0,197.3351,197.6717,197.1768,197.6618,94574.0
2024-01-31 09:50:00,199.7,199.74,199.45,199.61,98707.0,197.6717,197.7113,197.4242,197.5826,98707.0
2024-01-31 09:55:00,199.64,199.81,199.23,199.33,75416.0,197.6123,197.7806,197.2065,197.3054,75416.0
2024-01-31 10:00:00,199.34,199.42,199.16,199.3,86348.0,197.3153,197.3945,197.1372,197.2758,86348.0
2024-01-31 10:05:00,199.33,199.47,199.2,199.4,46797.0,197.3054,197.444,197.1768,197.3747,46797.0
2024-01-31 10:10:00,199.41,199.45,198.76,198.77,102048.0,197.3846,197.4242,196.7412,196.7511,102048.0
2024-01-31 10:15:00,198.76,199.22,198.74,198.99,63328.0,196.7412,197.1966,196.7214,196.9689,63328.0
2024-01-31 10:20:00,198.99,199.03,198.76,198.93,50942.0,196.9689,197.0085,196.7412,196.9095,50942.0
2024-01-31 10:25:00,198.92,198.93,198.44,198.53,74127.0,196.8996,196.9095,196.4245,196.5136,74127.0
2024-01-31 10:30:00,198.5,198.6,198.26,198.41,70722.0,196.4839,196.5829,196.2463,196.3948,70722.0
2024-01-31 10:35:00,198.43,198.46,198.03,198.14,48197.0,196.4146,196.4443,196.0186,196.1275,48197.0
2024-01-31 10:40:00,198.15,198.39,198.1,198.29,39316.0,196.1374,196.375,196.0879,196.276,39316.0
2024-01-31 10:45:00,198.31,198.36,198.16,198.26,51405.0,196.2958,196.3453,196.1473,196.2463,51405.0
2024-01-31 10:50:00,198.25,198.36,198.18,198.25,55939.0,196.2364,196.3453,196.1671,196.2364,55939.0
2024-01-31 10:55:00,198.25,198.5,198.23,198.47,65820.0,196.2364,196.4839,196.2166,196.4542,65820.0
2024-01-31 11:00:00,198.47,198.89,198.47,198.87,41223.0,196.4542,196.8699,196.4542,196.8501,41223.0
2024-01-31 11:05:00,198.86,198.9,198.66,198.85,38614.0,196.8402,196.8798,196.6423,196.8303,38614.0
2024-01-31 11:10:00,198.84,199.0,198.76,198.98,30098.0,196.8204,196.9788,196.7412,196.959,30098.0
2024-01-31 11:15:00,198.99,199.2,198.96,199.11,30745.0,196.9689,197.1768,196.9392,197.0877,30745.0
2024-01-31 11:20:00,199.12,199.15,198.88,198.89,34477.0,197.0976,197.1273,196.86,196.8699,34477.0
2024-01-31 11:25:00,198.87,198.93,198.71,198.92,50250.0,196.8501,196.9095,196.6917,196.8996,50250.0
2024-01-31 11:30:00,198.95,198.96,198.72,198.78,32081.0,196.9293,196.9392,196.7016,196.761,32081.0
2024-01-31 11:35:00,198.78,198.92,198.71,198.88,45686.0,196.761,196.8996,196.6917,196.86,45686.0
2024-01-31 11:40:00,198.87,198.89,198.76,198.87,45423.0,196.8501,196.8699,196.7412,196.8501,45423.0
2024-01-31 11:45:00,198.87,199.04,198.82,198.92,35061.0,196.8501,197.0184,196.8006,196.8996,35061.0
2024-01-31 11:50:00,198.93,198.94,198.64,198.78,36411.0,196.9095,196.9194,196.6225,196.761,36411.0
2024-01-31 11:55:00,198.79,199.01,198.79,198.92,26198.0,196.7709,196.9887,196.7709,196.8996,26198.0
2024-01-31 12:00:00,198.92,199.17,198.89,199.14,31785.0,196.8996,197.1471,196.8699,197.1174,31785.0
2024-01-31 12:05:00,199.13,199.2,199.05,199.18,104173.0,197.1075,197.1768,197.0283,197.157,104173.0
2024-01-31 12:10:00,199.19,199.21,199.0,199.05,49895.0,197.1669,197.1867,196.9788,197.0283,49895.0
2024-01-31 12:15:00,199.05,199.07,198.91,198.93,60103.0,197.0283,197.0481,196.8897,196.9095,60103.0
2024-01-31 12:20:00,198.92,199.03,198.89,198.97,14226.0,196.8996,197.0085,196.8699,196.9491,14226.0
2024-01-31 12:25:00,198.97,199.14,198.96,199.08,22066.0,196.9491,197.1174,196.9392,197.058,22066.0
2024-01-31 12:30:00,199.07,199.13,198.95,198.98,54119.0,197.0481,197.1075,196.9293,196.959,54119.0
2024-01-31 12:35:00,198.99,199.07,198.81,198.91,65961.0,196.9689,197.0481,196.7907,196.8897,65961.0
2024-01-31 12:40:00,198.9,199.09,198.85,199.05,25626.0,196.8798,197.0679,196.8303,197.0283,25626.0
2024-01-31 12:45:00,199.04,199.06,198.8,198.9,23377.0,197.0184,197.0382,196.7808,196.8798,23377.0
2024-01-31 12:50:00,198.9,199.12,198.9,199.08,40133.0,196.8798,197.0976,196.8798,197.058,40133.0
2024-01-31 12:55:00,199.07,199.22,199.01,199.2,34803.0,197.0481,197.1966,196.9887,197.1768,34803.0
2024-01-31 13:00:00,199.21,199.41,199.19,199.35,44611.0,197.1867,197.3846,197.1669,197.3252,44611.0
2024-01-31 13:05:00,199.36,199.51,199.32,199.46,30947.0,197.3351,197.4836,197.2955,197.4341,30947.0
2024-01-31 13:10:00,199.46,199.47,199.31,199.45,28903.0,197.4341,197.444,197.2856,197.4242,28903.0
2024-01-31 13:15:00,199.45,199.62,199.45,199.6,23406.0,197.4242,197.5925,197.4242,197.5727,23406.0
2024-01-31 13:20:00,199.61,199.64,199.3,199.3,43395.0,197.5826,197.6123,197.2758,197.2758,43395.0
2024-01-31 13:25:00,199.3,199.4,199.24,199.3,19940.0,197.2758,197.3747,197.2164,197.2758,19940.0
2024-01-31 13:30:00,199.3,199.41,199.24,199.31,36750.0,197.2758,197.3846,197.2164,197.2856,36750.0
2024-01-31 13:35:00,199.3,199.36,199.15,199.16,27637.0,197.2758,197.3351,197.1273,197.1372,27637.0
2024-01-31 13:40:00,199.16,199.3,199.16,199.3,14717.0,197.1372,197.2758,197.1372,197.2758,14717.0
2024-01-31 13:45:00,199.29,199.48,199.29,199.45,31009.0,197.2659,197.4539,197.2659,197.4242,31009.0
2024-01-31 13:50:00,199.47,199.47,199.26,199.28,30889.0,197.444,197.444,197.2362,197.256,30889.0
2024-01-31 13:55:00,199.28,199.4,199.27,199.31,31202.0,197.256,197.3747,197.2461,197.2856,31202.0
2024-01-31 14:00:00,199.38,199.54,198.46,198.85,274939.0,197.3549,197.5133,196.4443,196.8303,274939.0
2024-01-31 14:05:00,198.86,199.21,198.76,198.96,80550.0,196.8402,197.1867,196.7412,196.9392,80550.0
2024-01-31 14:10:00,198.98,199.23,198.88,199.02,72874.0,196.959,197.2065,196.86,196.9986,72874.0
2024-01-31 14:15:00,199.03,199.05,198.71,198.72,47328.0,197.0085,197.0283,196.6917,196.7016,47328.0
2024-01-31 14:20:00,198.72,198.85,198.49,198.75,52770.0,196.7016,196.8303,196.474,196.7313,52770.0
2024-01-31 14:25:00,198.74,198.88,198.67,198.8,32880.0,196.7214,196.86,196.6521,196.7808,32880.0
2024-01-31 14:30:00,198.81,199.24,198.64,199.16,92575.0,196.7907,197.2164,196.6225,197.1372,92575.0
2024-01-31 14:35:00,199.16,200.01,198.7,199.87,135174.0,197.1372,197.9785,196.6818,197.84,135174.0
2024-01-31 14:40:00,199.9,200.4,199.76,200.3,158342.0,197.8697,198.3646,197.7311,198.2656,158342.0
2024-01-31 14:45:00,200.27,200.56,199.83,199.86,163712.0,198.2359,198.523,197.8004,197.8301,163712.0
2024-01-31 14:50:00,199.87,199.93,199.3,199.65,112370.0,197.84,197.8994,197.2758,197.6222,112370.0
2024-01-31 14:55:00,199.62,199.84,199.32,199.4,85396.0,197.5925,197.8103,197.2955,197.3747,85396.0
2024-01-31 15:00:00,199.41,199.47,198.21,198.41,154583.0,197.3846,197.444,196.1968,196.3948,154583.0
2024-01-31 15:05:00,198.34,198.64,197.94,198.57,146063.0,196.3255,196.6225,195.9296,196.5532,146063.0
2024-01-31 15:10:00,198.53,198.76,198.17,198.49,72320.0,196.5136,196.7412,196.1572,196.474,72320.0
2024-01-31 15:15:00,198.49,198.71,198.23,198.26,73260.0,196.474,196.6917,196.2166,196.2463,73260.0
2024-01-31 15:20:00,198.27,198.87,198.15,198.61,79062.0,196.2562,196.8501,196.1374,196.5928,79062.0
2024-01-31 15:25:00,198.58,198.74,198.39,198.57,54683.0,196.5631,196.7214,196.375,196.5532,54683.0
2024-01-31 15:30:00,198.56,198.61,197.98,198.06,65040.0,196.5433,196.5928,195.9692,196.0483,65040.0
2024-01-31 15:35:00,198.03,198.11,197.82,198.09,80908.0,196.0186,196.0978,195.8108,196.078,80908.0
2024-01-31 15:40:00,198.07,198.18,197.93,197.94,149343.0,196.0582,196.1671,195.9197,195.9296,149343.0
2024-01-31 15:45:00,197.92,198.18,197.91,198.03,107075.0,195.9098,196.1671,195.8999,196.0186,107075.0
2024-01-31 15:50:00,198.03,198.05,197.68,197.9,247459.0,196.0186,196.0384,195.6722,195.89,247459.0
2024-01-31 15:55:00,197.9,198.2,197.63,197.63,529994.0,195.89,196.1869,195.6227,195.6227,529994.0
2024-02-01 09:30:00,198.47,199.05,198.34,199.05,268359.0,196.4542,197.0283,196.3255,197.0283,268359.0
2024-02-01 09:35:00,199.06,199.11,198.82,198.91,257435.0,197.0382,197.0877,196.8006,196.8897,257435.0
2024-02-01 09:40:00,198.91,199.21,198.81,199.1,101976.0,196.8897,197.1867,196.7907,197.0778,101976.0
2024-02-01 09:45:00,199.09,199.19,198.86,198.97,120988.0,197.0679,197.1669,196.8402,196.9491,120988.0
2024-02-01 09:50:00,198.96,199.1,198.91,199.05,55318.0,196.9392,197.0778,196.8897,197.0283,55318.0
2024-02-01 09:55:00,199.05,199.09,198.7,198.95,88516.0,197.0283,197.0679,196.6818,196.9293,88516.0
2024-02-01 10:00:00,198.94,199.28,198.57,199.24,151160.0,196.9194,197.256,196.5532,197.2164,151160.0
2024-02-01 10:05:00,199.24,199.63,199.16,199.59,83644.0,197.2164,197.6024,197.1372,197.5628,83644.0
2024-02-01 10:10:00,199.62,199.63,199.42,199.54,83138.0,197.5925,197.6024,197.3945,197.5133,83138.0
2024-02-01 10:15:00,199.53,199.66,199.32,199.32,95832.0,197.5034,197.6321,197.2955,197.2955,95832.0
2024-02-01 10:20:00,199.33,199.38,199.05,199.37,90175.0,197.3054,197.3549,197.0283,197.345,90175.0
2024-02-01 10:25:00,199.39,199.79,199.35,199.77,81736.0,197.3648,197.7608,197.3252,197.741,81736.0
2024-02-01 10:30:00,199.79,199.81,199.58,199.61,54709.0,197.7608,197.7806,197.5529,197.5826,54709.0
2024-02-01 10:35:00,199.62,199.72,199.52,199.52,134028.0,197.5925,197.6915,197.4935,197.4935,134028.0
2024-02-01 10:40:00,199.53,199.6,199.31,199.34,33672.0,197.5034,197.5727,197.2856,197.3153,33672.0
2024-02-01 10:45:00,199.34,199.45,199.14,199.19,31926.0,197.3153,197.4242,197.1174,197.1669,31926.0
2024-02-01 10:50:00,199.17,199.17,198.56,198.56,53379.0,197.1471,197.1471,196.5433,196.5433,53379.0
2024-02-01 10:55:00,198.61,198.68,198.46,198.48,66299.0,196.5928,196.662,196.4443,196.4641,66299.0
2024-02-01 11:00:00,198.48,198.59,198.36,198.43,57141.0,196.4641,196.573,196.3453,196.4146,57141.0
2024-02-01 11:05:00,198.48,198.77,198.41,198.61,65758.0,196.4641,196.7511,196.3948,196.5928,65758.0
2024-02-01 11:10:00,198.58,198.71,198.41,198.52,33396.0,196.5631,196.6917,196.3948,196.5037,33396.0
2024-02-01 11:15:00,198.54,198.73,198.5,198.57,58963.0,196.5235,196.7115,196.4839,196.5532,58963.0
2024-02-01 11:20:00,198.56,198.87,198.55,198.77,51880.0,196.5433,196.8501,196.5334,196.7511,51880.0
2024-02-01 11:25:00,198.77,198.82,198.51,198.55,82530.0,196.7511,196.8006,196.4938,196.5334,82530.0
2024-02-01 11:30:00,198.56,198.87,198.55,198.83,66758.0,196.5433,196.8501,196.5334,196.8105,66758.0
2024-02-01 11:35:00,198.84,198.91,198.68,198.91,34739.0,196.8204,196.8897,196.662,196.8897,34739.0
2024-02-01 11:40:00,198.92,199.0,198.83,198.87,32841.0,196.8996,196.9788,196.8105,196.8501,32841.0
2024-02-01 11:45:00,198.92,198.94,198.79,198.88,22517.0,196.8996,196.9194,196.7709,196.86,22517.0
2024-02-01 11:50:00,198.89,199.12,198.88,199.07,33886.0,196.8699,197.0976,196.86,197.0481,33886.0
2024-02-01 11:55:00,199.08,199.12,198.95,199.02,24422.0,197.058,197.0976,196.9293,196.9986,24422.0
2024-02-01 12:00:00,199.03,199.38,199.0,199.31,45005.0,197.0085,197.3549,196.9788,197.2856,45005.0
2024-02-01 12:05:00,199.32,199.66,199.32,199.63,41497.0,197.2955,197.6321,197.2955,197.6024,41497.0
2024-02-01 12:10:00,199.63,199.71,199.43,199.56,67464.0,197.6024,197.6816,197.4044,197.5331,67464.0
2024-02-01 12:15:00,199.57,199.63,199.43,199.44,58429.0,197.543,197.6024,197.4044,197.4143,58429.0
2024-02-01 12:20:00,199.46,199.49,199.31,199.41,24526.0,197.4341,197.4638,197.2856,197.3846,24526.0
2024-02-01 12:25:00,199.4,199.4,199.11,199.15,24851.0,197.3747,197.3747,197.0877,197.1273,24851.0
2024-02-01 12:30:00,199.17,199.18,199.01,199.11,41954.0,197.1471,197.157,196.9887,197.0877,41954.0
2024-02-01 12:35:00,199.12,199.26,199.11,199.19,28729.0,197.0976,197.2362,197.0877,197.1669,28729.0
2024-02-01 12:40:00,199.21,199.28,199.09,199.19,32563.0,197.1867,197.256,197.0679,197.1669,32563.0
2024-02-01 12:45:00,199.18,199.58,199.17,199.56,46782.0,197.157,197.5529,197.1471,197.5331,46782.0
2024-02-01 12:50:00,199.56,199.84,199.55,199.82,42389.0,197.5331,197.8103,197.5232,197.7905,42389.0
2024-02-01 12:55:00,199.82,199.96,199.44,199.59,96490.0,197.7905,197.929,197.4143,197.5628,96490.0
2024-02-01 13:00:00,199.59,199.59,199.08,199.13,31531.0,197.5628,197.5628,197.058,197.1075,31531.0
2024-02-01 13:05:00,199.13,199.15,198.99,199.13,22457.0,197.1075,197.1273,196.9689,197.1075,22457.0
2024-02-01 13:10:00,199.14,199.51,199.13,199.49,34211.0,197.1174,197.4836,197.1075,197.4638,34211.0
2024-02-01 13:15:00,199.49,199.54,199.3,199.43,29151.0,197.4638,197.5133,197.2758,197.4044,29151.0
2024-02-01 13:20:00,199.44,199.5,199.33,199.43,26592.0,197.4143,197.4737,197.3054,197.4044,26592.0
2024-02-01 13:25:00,199.45,199.57,199.38,199.47,27153.0,197.4242,197.543,197.3549,197.444,27153.0
2024-02-01 13:30:00,199.47,199.83,199.47,199.71,38512.0,197.444,197.8004,197.444,197.6816,38512.0
2024-02-01 13:35:00,199.71,199.77,199.12,199.25,60830.0,197.6816,197.741,197.0976,197.2263,60830.0
2024-02-01 13:40:00,199.31,199.39,199.17,199.29,165364.0,197.2856,197.3648,197.1471,197.2659,165364.0
2024-02-01 13:45:00,199.31,199.59,199.31,199.56,32753.0,197.2856,197.5628,197.2856,197.5331,32753.0
2024-02-01 13:50:00,199.56,199.72,199.55,199.68,21324.0,197.5331,197.6915,197.5232,197.6519,21324.0
2024-02-01 13:55:00,199.69,199.82,199.56,199.61,26253.0,197.6618,197.7905,197.5331,197.5826,26253.0
2024-02-01 14:00:00,199.63,199.74,199.61,199.73,18184.0,197.6024,197.7113,197.5826,197.7014,18184.0
2024-02-01 14:05:00,199.72,199.98,199.71,199.98,27123.0,197.6915,197.9488,197.6816,197.9488,27123.0
2024-02-01 14:10:00,199.97,200.05,199.62,199.73,45238.0,197.9389,198.0181,197.5925,197.7014,45238.0
2024-02-01 14:15:00,199.71,199.89,199.65,199.89,24056.0,197.6816,197.8598,197.6222,197.8598,24056.0
2024-02-01 14:20:00,199.9,199.94,199.77,199.83,22015.0,197.8697,197.9093,197.741,197.8004,22015.0
2024-02-01 14:25:00,199.81,199.87,199.71,199.79,44876.0,197.7806,197.84,197.6816,197.7608,44876.0
2024-02-01 14:30:00,199.79,199.82,199.65,199.66,32576.0,197.7608,197.7905,197.6222,197.6321,32576.0
2024-02-01 14:35:00,199.7,199.89,199.69,199.84,37473.0,197.6717,197.8598,197.6618,197.8103,37473.0
2024-02-01 14:40:00,199.86,199.94,199.82,199.88,29284.0,197.8301,197.9093,197.7905,197.8499,29284.0
2024-02-01 14:45:00,199.89,200.23,199.88,200.06,84206.0,197.8598,198.1963,197.8499,198.028,84206.0
2024-02-01 14:50:00,200.07,200.16,200.06,200.07,53237.0,198.0379,198.127,198.028,198.0379,53237.0
2024-02-01 14:55:00,200.07,200.21,200.04,200.16,37614.0,198.0379,198.1765,198.0082,198.127,37614.0
2024-02-01 15:00:00,200.17,200.3,200.04,200.29,75030.0,198.1369,198.2656,198.0082,198.2557,75030.0
2024-02-01 15:05:00,200.29,200.35,200.15,200.2,63959.0,198.2557,198.3151,198.1171,198.1666,63959.0
2024-02-01 15:10:00,200.21,200.23,199.95,200.2,118921.0,198.1765,198.1963,197.9191,198.1666,118921.0
2024-02-01 15:15:00,200.21,200.24,200.1,200.2,45485.0,198.1765,198.2062,198.0676,198.1666,45485.0
2024-02-01 15:20:00,200.2,200.23,200.14,200.21,75860.0,198.1666,198.1963,198.1072,198.1765,75860.0
2024-02-01 15:25:00,200.22,200.32,200.18,200.2,78021.0,198.1864,198.2854,198.1468,198.1666,78021.0
2024-02-01 15:30:00,200.22,200.31,200.21,200.31,81175.0,198.1864,198.2755,198.1765,198.2755,81175.0
2024-02-01 15:35:00,200.3,200.39,200.27,200.38,60024.0,198.2656,198.3547,198.2359,198.3448,60024.0
2024-02-01 15:40:00,200.38,200.45,200.26,200.28,82301.0,198.3448,198.4141,198.226,198.2458,82301.0
2024-02-01 15:45:00,200.27,200.33,199.98,199.98,175530.0,198.2359,198.2953,197.9488,197.9488,175530.0
2024-02-01 15:50:00,200.0,200.06,199.85,199.98,186502.0,197.9686,198.028,197.8202,197.9488,186502.0
2024-02-01 15:55:00,199.98,200.2,199.94,200.18,328317.0,197.9488,198.1666,197.9093,198.1468,328317.0
2024-02-02 09:30:00,198.67,199.88,198.67,199.77,265121.0,196.6521,197.8499,196.6521,197.741,265121.0
2024-02-02 09:35:00,199.79,200.18,199.63,200.02,115216.0,197.7608,198.1468,197.6024,197.9884,115216.0
2024-02-02 09:40:00,200.07,200.3,199.83,200.28,175127.0,198.0379,198.2656,197.8004,198.2458,175127.0
2024-02-02 09:45:00,200.28,201.01,200.27,200.65,154013.0,198.2458,198.9684,198.2359,198.612,154013.0
2024-02-02 09:50:00,200.66,200.68,200.16,200.24,164238.0,198.6219,198.6417,198.127,198.2062,164238.0
2024-02-02 09:55:00,200.23,200.64,200.15,200.45,74724.0,198.1963,198.6021,198.1171,198.4141,74724.0
2024-02-02 10:00:00,200.43,200.76,200.41,200.56,96730.0,198.3943,198.7209,198.3745,198.523,96730.0
2024-02-02 10:05:00,200.56,200.8,200.32,200.45,69857.0,198.523,198.7605,198.2854,198.4141,69857.0
2024-02-02 10:10:00,200.4,200.69,200.31,200.64,38875.0,198.3646,198.6516,198.2755,198.6021,38875.0
2024-02-02 10:15:00,200.63,200.91,200.54,200.7,51272.0,198.5922,198.8694,198.5032,198.6615,51272.0
2024-02-02 10:20:00,200.71,200.91,200.61,200.76,48367.0,198.6714,198.8694,198.5724,198.7209,48367.0
2024-02-02 10:25:00,200.78,200.84,200.3,200.35,58967.0,198.7407,198.8001,198.2656,198.3151,58967.0
2024-02-02 10:30:00,200.36,200.37,199.97,200.34,62152.0,198.325,198.3349,197.9389,198.3052,62152.0
2024-02-02 10:35:00,200.33,200.78,200.18,200.73,39162.0,198.2953,198.7407,198.1468,198.6912,39162.0
2024-02-02 10:40:00,200.76,201.27,200.76,201.24,49031.0,198.7209,199.2257,198.7209,199.196,49031.0
2024-02-02 10:45:00,201.24,201.38,201.12,201.17,29515.0,199.196,199.3346,199.0773,199.1268,29515.0
2024-02-02 10:50:00,201.18,201.31,201.13,201.23,19945.0,199.1367,199.2653,199.0872,199.1861,19945.0
2024-02-02 10:55:00,201.24,201.45,201.09,201.11,36379.0,199.196,199.4039,199.0476,199.0674,36379.0
2024-02-02 11:00:00,201.13,201.19,200.8,200.86,66654.0,199.0872,199.1466,198.7605,198.8199,66654.0
2024-02-02 11:05:00,200.9,201.24,200.9,201.15,38094.0,198.8595,199.196,198.8595,199.107,38094.0
2024-02-02 11:10:00,201.15,201.5,201.15,201.42,33492.0,199.107,199.4534,199.107,199.3742,33492.0
2024-02-02 11:15:00,201.43,201.51,201.28,201.31,29907.0,199.3841,199.4633,199.2356,199.2653,29907.0
2024-02-02 11:20:00,201.33,201.43,201.13,201.39,37009.0,199.2851,199.3841,199.0872,199.3445,37009.0
2024-02-02 11:25:00,201.39,201.75,201.26,201.7,56534.0,199.3445,199.7009,199.2158,199.6514,56534.0
2024-02-02 11:30:00,201.71,201.86,201.65,201.76,102334.0,199.6613,199.8097,199.6019,199.7108,102334.0
2024-02-02 11:35:00,201.75,201.94,201.72,201.94,53183.0,199.7009,199.8889,199.6712,199.8889,53183.0
2024-02-02 11:40:00,201.96,201.98,201.85,201.92,48364.0,199.9087,199.9285,199.7999,199.8691,48364.0
2024-02-02 11:45:00,201.92,202.02,201.89,201.95,56186.0,199.8691,199.9681,199.8394,199.8988,56186.0
2024-02-02 11:50:00,201.95,202.14,201.92,202.08,34800.0,199.8988,200.0869,199.8691,200.0275,34800.0
2024-02-02 11:55:00,202.08,202.12,201.92,202.03,97141.0,200.0275,200.0671,199.8691,199.978,97141.0
2024-02-02 12:00:00,202.04,202.2,202.03,202.11,52915.0,199.9879,200.1463,199.978,200.0572,52915.0
2024-02-02 12:05:00,202.11,202.22,202.0,202.01,37310.0,200.0572,200.1661,199.9483,199.9582,37310.0
2024-02-02 12:10:00,202.03,202.2,201.95,202.0,26682.0,199.978,200.1463,199.8988,199.9483,26682.0
2024-02-02 12:15:00,202.0,202.41,201.94,202.39,36895.0,199.9483,200.3542,199.8889,200.3344,36895.0
2024-02-02 12:20:00,202.41,202.45,202.3,202.33,21518.0,200.3542,200.3938,200.2453,200.275,21518.0
2024-02-02 12:25:00,202.37,202.77,202.31,202.74,39971.0,200.3146,200.7105,200.2552,200.6808,39971.0
2024-02-02 12:30:00,202.76,202.82,202.55,202.57,26499.0,200.7006,200.76,200.4927,200.5125,26499.0
2024-02-02 12:35:00,202.56,202.71,202.56,202.67,25514.0,200.5026,200.6511,200.5026,200.6115,25514.0
2024-02-02 12:40:00,202.68,202.68,201.71,201.83,131756.0,200.6214,200.6214,199.6613,199.7801,131756.0
2024-02-02 12:45:00,201.84,202.01,201.61,201.98,116611.0,199.79,199.9582,199.5623,199.9285,116611.0
2024-02-02 12:50:00,201.97,201.99,201.66,201.89,45738.0,199.9186,199.9384,199.6118,199.8394,45738.0
2024-02-02 12:55:00,201.88,202.13,201.82,202.11,30937.0,199.8295,200.077,199.7702,200.0572,30937.0
2024-02-02 13:00:00,202.11,202.3,202.11,202.25,21767.0,200.0572,200.2453,200.0572,200.1958,21767.0
2024-02-02 13:05:00,202.27,202.39,201.97,202.0,25660.0,200.2156,200.3344,199.9186,199.9483,25660.0
2024-02-02 13:10:00,202.01,202.36,202.01,202.31,25065.0,199.9582,200.3047,199.9582,200.2552,25065.0
2024-02-02 13:15:00,202.32,202.43,202.16,202.34,40904.0,200.2651,200.374,200.1067,200.2849,40904.0
2024-02-02 13:20:00,202.41,202.42,202.21,202.34,22594.0,200.3542,200.3641,200.1562,200.2849,22594.0
2024-02-02 13:25:00,202.35,202.35,201.92,202.13,55945.0,200.2948,200.2948,199.8691,200.077,55945.0
2024-02-02 13:30:00,202.13,202.19,201.95,202.02,33497.0,200.077,200.1364,199.8988,199.9681,33497.0
2024-02-02 13:35:00,202.01,202.18,201.84,202.17,20696.0,199.9582,200.1265,199.79,200.1166,20696.0
2024-02-02 13:40:00,202.19,202.26,202.09,202.22,16000.0,200.1364,200.2057,200.0374,200.1661,16000.0
2024-02-02 13:45:00,202.24,202.36,202.11,202.21,42709.0,200.1859,200.3047,200.0572,200.1562,42709.0
2024-02-02 13:50:00,202.28,202.37,202.21,202.3,26395.0,200.2255,200.3146,200.1562,200.2453,26395.0
2024-02-02 13:55:00,202.3,202.37,202.24,202.33,22482.0,200.2453,200.3146,200.1859,200.275,22482.0
2024-02-02 14:00:00,202.34,202.59,202.33,202.43,51502.0,200.2849,200.5323,200.275,200.374,51502.0
2024-02-02 14:05:00,202.43,202.45,202.35,202.42,33339.0,200.374,200.3938,200.2948,200.3641,33339.0
2024-02-02 14:10:00,202.43,202.56,202.36,202.45,28497.0,200.374,200.5026,200.3047,200.3938,28497.0
2024-02-02 14:15:00,202.44,202.59,202.38,202.38,58371.0,200.3839,200.5323,200.3245,200.3245,58371.0
2024-02-02 14:20:00,202.38,202.44,202.21,202.42,41476.0,200.3245,200.3839,200.1562,200.3641,41476.0
2024-02-02 14:25:00,202.41,202.45,202.34,202.39,30178.0,200.3542,200.3938,200.2849,200.3344,30178.0
2024-02-02 14:30:00,202.39,202.63,202.32,202.62,40522.0,200.3344,200.5719,200.2651,200.562,40522.0
2024-02-02 14:35:00,202.63,202.69,202.54,202.59,62305.0,200.5719,200.6313,200.4828,200.5323,62305.0
2024-02-02 14:40:00,202.59,202.74,202.54,202.56,46913.0,200.5323,200.6808,200.4828,200.5026,46913.0
2024-02-02 14:45:00,202.54,202.67,202.51,202.57,50973.0,200.4828,200.6115,200.4531,200.5125,50973.0
2024-02-02 14:50:00,202.56,202.62,202.42,202.49,32197.0,200.5026,200.562,200.3641,200.4334,32197.0
2024-02-02 14:55:00,202.49,202.66,202.35,202.63,42147.0,200.4334,200.6016,200.2948,200.5719,42147.0
2024-02-02 15:00:00,202.64,202.64,202.44,202.56,39943.0,200.5818,200.5818,200.3839,200.5026,39943.0
2024-02-02 15:05:00,202.56,202.66,202.49,202.6,33951.0,200.5026,200.6016,200.4334,200.5422,33951.0
2024-02-02 15:10:00,202.6,202.74,202.48,202.51,59355.0,200.5422,200.6808,200.4235,200.4531,59355.0
2024-02-02 15:15:00,202.51,202.62,202.49,202.62,46670.0,200.4531,200.562,200.4334,200.562,46670.0
2024-02-02 15:20:00,202.62,202.63,202.34,202.36,41748.0,200.562,200.5719,200.2849,200.3047,41748.0
2024-02-02 15:25:00,202.36,202.68,202.36,202.68,51559.0,200.3047,200.6214,200.3047,200.6214,51559.0
2024-02-02 15:30:00,202.67,202.68,202.3,202.38,96309.0,200.6115,200.6214,200.2453,200.3245,96309.0
2024-02-02 15:35:00,202.38,202.52,202.27,202.5,63401.0,200.3245,200.463,200.2156,200.4432,63401.0
2024-02-02 15:40:00,202.51,202.55,202.45,202.45,80435.0,200.4531,200.4927,200.3938,200.3938,80435.0
2024-02-02 15:45:00,202.44,202.6,202.32,202.52,168066.0,200.3839,200.5422,200.2651,200.463,168066.0
2024-02-02 15:50:00,202.5,202.79,202.44,202.74,200183.0,200.4432,200.7303,200.3839,200.6808,200183.0
2024-02-02 15:55:00,202.75,202.88,202.19,202.22,282456.0,200.6907,200.8194,200.1364,200.1661,282456.0
2024-02-05 09:30:00,203.06,203.28,202.63,203.07,183774.0,200.9976,201.2153,200.5719,201.0075,183774.0
2024-02-05 09:35:00,203.08,203.2,202.57,202.77,105973.0,201.0174,201.1361,200.5125,200.7105,105973.0
2024-02-05 09:40:00,202.75,202.83,202.45,202.57,79223.0,200.6907,200.7699,200.3938,200.5125,79223.0
2024-02-05 09:45:00,202.56,202.67,202.23,202.33,74911.0,200.5026,200.6115,200.176,200.275,74911.0
2024-02-05 09:50:00,202.32,202.48,202.18,202.38,63011.0,200.2651,200.4235,200.1265,200.3245,63011.0
2024-02-05 09:55:00,202.35,202.69,202.35,202.63,61453.0,200.2948,200.6313,200.2948,200.5719,61453.0
2024-02-05 10:00:00,202.62,202.62,202.02,202.02,97432.0,200.562,200.562,199.9681,199.9681,97432.0
2024-02-05 10:05:00,202.04,202.46,201.99,202.18,99256.0,199.9879,200.4037,199.9384,200.1265,99256.0
2024-02-05 10:10:00,202.19,202.34,202.0,202.17,70777.0,200.1364,200.2849,199.9483,200.1166,70777.0
2024-02-05 10:15:00,202.18,202.18,201.2,201.4,88431.0,200.1265,200.1265,199.1565,199.3544,88431.0
2024-02-05 10:20:00,201.39,201.54,201.3,201.5,82631.0,199.3445,199.493,199.2554,199.4534,82631.0
2024-02-05 10:25:00,201.5,201.66,201.32,201.57,82273.0,199.4534,199.6118,199.2752,199.5227,82273.0
2024-02-05 10:30:00,201.57,201.66,201.42,201.49,73013.0,199.5227,199.6118,199.3742,199.4435,73013.0
2024-02-05 10:35:00,201.5,201.69,201.41,201.41,61764.0,199.4534,199.6415,199.3643,199.3643,61764.0
2024-02-05 10:40:00,201.41,201.42,200.8,200.95,94082.0,199.3643,199.3742,198.7605,198.909,94082.0
2024-02-05 10:45:00,200.94,201.21,200.83,201.21,72773.0,198.8991,199.1664,198.7902,199.1664,72773.0
2024-02-05 10:50:00,201.21,201.24,201.03,201.22,58293.0,199.1664,199.196,198.9882,199.1762,58293.0
2024-02-05 10:55:00,201.23,201.37,201.17,201.3,54520.0,199.1861,199.3247,199.1268,199.2554,54520.0
2024-02-05 11:00:00,201.3,201.44,201.21,201.33,54197.0,199.2554,199.394,199.1664,199.2851,54197.0
2024-02-05 11:05:00,201.34,201.63,201.29,201.61,35051.0,199.295,199.5821,199.2455,199.5623,35051.0
2024-02-05 11:10:00,201.62,201.67,201.52,201.65,35447.0,199.5722,199.6217,199.4732,199.6019,35447.0
2024-02-05 11:15:00,201.64,201.84,201.63,201.81,28389.0,199.592,199.79,199.5821,199.7603,28389.0
2024-02-05 11:20:00,201.81,201.85,201.58,201.6,62670.0,199.7603,199.7999,199.5326,199.5524,62670.0
2024-02-05 11:25:00,201.6,201.64,201.51,201.54,36928.0,199.5524,199.592,199.4633,199.493,36928.0
2024-02-05 11:30:00,201.53,201.91,201.53,201.91,24117.0,199.4831,199.8592,199.4831,199.8592,24117.0
2024-02-05 11:35:00,201.9,202.01,201.8,201.92,19435.0,199.8493,199.9582,199.7504,199.8691,19435.0
2024-02-05 11:40:00,201.9,201.92,201.66,201.75,65756.0,199.8493,199.8691,199.6118,199.7009,65756.0
2024-02-05 11:45:00,201.76,202.05,201.76,201.98,22107.0,199.7108,199.9978,199.7108,199.9285,22107.0
2024-02-05 11:50:00,201.99,202.11,201.94,202.05,14190.0,199.9384,200.0572,199.8889,199.9978,14190.0
2024-02-05 11:55:00,202.04,202.31,202.03,202.26,32482.0,199.9879,200.2552,199.978,200.2057,32482.0
2024-02-05 12:00:00,202.26,202.28,202.18,202.28,23011.0,200.2057,200.2255,200.1265,200.2255,23011.0
2024-02-05 12:05:00,202.29,202.45,202.28,202.39,31309.0,200.2354,200.3938,200.2255,200.3344,31309.0
2024-02-05 12:10:00,202.41,202.47,202.37,202.37,45490.0,200.3542,200.4136,200.3146,200.3146,45490.0
2024-02-05 12:15:00,202.37,202.48,202.37,202.43,13331.0,200.3146,200.4235,200.3146,200.374,13331.0
2024-02-05 12:20:00,202.44,202.53,202.27,202.53,72827.0,200.3839,200.4729,200.2156,200.4729,72827.0
2024-02-05 12:25:00,202.53,202.57,202.45,202.53,35901.0,200.4729,200.5125,200.3938,200.4729,35901.0
2024-02-05 12:30:00,202.56,202.76,202.55,202.74,35362.0,200.5026,200.7006,200.4927,200.6808,35362.0
2024-02-05 12:35:00,202.75,202.95,202.67,202.94,44079.0,200.6907,200.8887,200.6115,200.8788,44079.0
2024-02-05 12:40:00,202.94,202.96,202.82,202.91,24183.0,200.8788,200.8986,200.76,200.8491,24183.0
2024-02-05 12:45:00,202.93,202.97,202.79,202.84,32122.0,200.8689,200.9085,200.7303,200.7798,32122.0
2024-02-05 12:50:00,202.83,202.84,202.68,202.75,28366.0,200.7699,200.7798,200.6214,200.6907,28366.0
2024-02-05 12:55:00,202.74,202.81,202.67,202.7,21481.0,200.6808,200.7501,200.6115,200.6412,21481.0
2024-02-05 13:00:00,202.7,202.72,202.52,202.71,59595.0,200.6412,200.661,200.463,200.6511,59595.0
2024-02-05 13:05:00,202.75,202.88,202.68,202.82,16465.0,200.6907,200.8194,200.6214,200.76,16465.0
2024-02-05 13:10:00,202.83,202.98,202.81,202.98,27885.0,200.7699,200.9184,200.7501,200.9184,27885.0
2024-02-05 13:15:00,202.96,202.96,202.76,202.83,37712.0,200.8986,200.8986,200.7006,200.7699,37712.0
2024-02-05 13:20:00,202.82,202.82,202.61,202.68,22947.0,200.76,200.76,200.5521,200.6214,22947.0
2024-02-05 13:25:00,202.69,202.69,202.51,202.52,27681.0,200.6313,200.6313,200.4531,200.463,27681.0
2024-02-05 13:30:00,202.52,202.69,202.52,202.69,12328.0,200.463,200.6313,200.463,200.6313,12328.0
2024-02-05 13:35:00,202.68,202.74,202.61,202.67,13546.0,200.6214,200.6808,200.5521,200.6115,13546.0
2024-02-05 13:40:00,202.68,202.69,202.52,202.65,14447.0,200.6214,200.6313,200.463,200.5917,14447.0
2024-02-05 13:45:00,202.64,202.72,202.63,202.69,12544.0,200.5818,200.661,200.5719,200.6313,12544.0
2024-02-05 13:50:00,202.68,202.71,202.49,202.57,23763.0,200.6214,200.6511,200.4334,200.5125,23763.0
2024-02-05 13:55:00,202.56,202.71,202.46,202.67,23143.0,200.5026,200.6511,200.4037,200.6115,23143.0
2024-02-05 14:00:00,202.7,202.7,202.55,202.63,11597.0,200.6412,200.6412,200.4927,200.5719,11597.0
2024-02-05 14:05:00,202.66,202.8,202.58,202.77,12419.0,200.6016,200.7402,200.5224,200.7105,12419.0
2024-02-05 14:10:00,202.78,202.83,202.71,202.74,39399.0,200.7204,200.7699,200.6511,200.6808,39399.0
2024-02-05 14:15:00,202.73,202.79,202.52,202.6,16513.0,200.6709,200.7303,200.463,200.5422,16513.0
2024-02-05 14:20:00,202.59,202.76,202.55,202.73,14578.0,200.5323,200.7006,200.4927,200.6709,14578.0
2024-02-05 14:25:00,202.74,202.85,202.68,202.77,24934.0,200.6808,200.7897,200.6214,200.7105,24934.0
2024-02-05 14:30:00,202.79,203.0,202.76,202.99,38646.0,200.7303,200.9382,200.7006,200.9283,38646.0
2024-02-05 14:35:00,202.98,203.16,202.97,203.09,26472.0,200.9184,201.0965,200.9085,201.0273,26472.0
2024-02-05 14:40:00,203.1,203.16,203.0,203.08,36798.0,201.0372,201.0965,200.9382,201.0174,36798.0
2024-02-05 14:45:00,203.08,203.14,203.03,203.12,22043.0,201.0174,201.0767,200.9679,201.057,22043.0
2024-02-05 14:50:00,203.14,203.15,202.97,203.02,41515.0,201.0767,201.0866,200.9085,200.958,41515.0
2024-02-05 14:55:00,203.01,203.05,202.95,203.01,19432.0,200.9481,200.9877,200.8887,200.9481,19432.0
2024-02-05 15:00:00,203.01,203.01,202.77,202.77,32399.0,200.9481,200.9481,200.7105,200.7105,32399.0
2024-02-05 15:05:00,202.77,202.84,202.55,202.61,59892.0,200.7105,200.7798,200.4927,200.5521,59892.0
2024-02-05 15:10:00,202.6,202.65,202.39,202.4,29215.0,200.5422,200.5917,200.3344,200.3443,29215.0
2024-02-05 15:15:00,202.39,202.53,202.28,202.49,57668.0,200.3344,200.4729,200.2255,200.4334,57668.0
2024-02-05 15:20:00,202.47,202.6,202.4,202.57,23683.0,200.4136,200.5422,200.3443,200.5125,23683.0
2024-02-05 15:25:00,202.59,202.76,202.55,202.72,24372.0,200.5323,200.7006,200.4927,200.661,24372.0
2024-02-05 15:30:00,202.71,202.75,202.6,202.75,24569.0,200.6511,200.6907,200.5422,200.6907,24569.0
2024-02-05 15:35:00,202.73,202.76,202.48,202.5,43126.0,200.6709,200.7006,200.4235,200.4432,43126.0
2024-02-05 15:40:00,202.52,202.62,202.49,202.56,42448.0,200.463,200.562,200.4334,200.5026,42448.0
2024-02-05 15:45:00,202.57,202.76,202.56,202.66,36278.0,200.5125,200.7006,200.5026,200.6016,36278.0
2024-02-05 15:50:00,202.67,202.99,202.66,202.93,127205.0,200.6115,200.9283,200.6016,200.8689,127205.0
2024-02-05 15:55:00,202.93,203.06,202.66,202.7,269641.0,200.8689,200.9976,200.6016,200.6412,269641.0
2024-02-06 09:30:00,202.92,203.27,202.76,202.94,186172.0,200.859,201.2054,200.7006,200.8788,186172.0
2024-02-06 09:35:00,202.94,203.04,202.63,202.69,170257.0,200.8788,200.9778,200.5719,200.6313,170257.0
2024-02-06 09:40:00,202.68,202.84,202.46,202.7,94206.0,200.6214,200.7798,200.4037,200.6412,94206.0
2024-02-06 09:45:00,202.69,202.7,202.14,202.22,116172.0,200.6313,200.6412,200.0869,200.1661,116172.0
2024-02-06 09:50:00,202.25,202.28,201.77,202.11,168802.0,200.1958,200.2255,199.7207,200.0572,168802.0
2024-02-06 09:55:00,202.15,202.17,201.82,201.82,37595.0,200.0968,200.1166,199.7702,199.7702,37595.0
2024-02-06 10:00:00,201.82,201.85,201.55,201.59,54814.0,199.7702,199.7999,199.5029,199.5425,54814.0
2024-02-06 10:05:00,201.58,201.61,201.41,201.42,49738.0,199.5326,199.5623,199.3643,199.3742,49738.0
2024-02-06 10:10:00,201.41,201.52,201.22,201.51,38798.0,199.3643,199.4732,199.1762,199.4633,38798.0
2024-02-06 10:15:00,201.51,201.86,201.45,201.81,75171.0,199.4633,199.8097,199.4039,199.7603,75171.0
2024-02-06 10:20:00,201.81,201.94,201.42,201.46,53645.0,199.7603,199.8889,199.3742,199.4138,53645.0
2024-02-06 10:25:00,201.46,201.59,201.22,201.58,63930.0,199.4138,199.5425,199.1762,199.5326,63930.0
2024-02-06 10:30:00,201.56,201.73,201.54,201.72,47852.0,199.5128,199.6811,199.493,199.6712,47852.0
2024-02-06 10:35:00,201.73,201.91,201.62,201.62,85231.0,199.6811,199.8592,199.5722,199.5722,85231.0
2024-02-06 10:40:00,201.63,201.74,201.42,201.55,79798.0,199.5821,199.691,199.3742,199.5029,79798.0
2024-02-06 10:45:00,201.56,201.69,201.39,201.44,47164.0,199.5128,199.6415,199.3445,199.394,47164.0
2024-02-06 10:50:00,201.44,201.51,201.22,201.38,84074.0,199.394,199.4633,199.1762,199.3346,84074.0
2024-02-06 10:55:00,201.38,201.56,201.38,201.53,51379.0,199.3346,199.5128,199.3346,199.4831,51379.0
2024-02-06 11:00:00,201.52,201.65,201.45,201.56,67552.0,199.4732,199.6019,199.4039,199.5128,67552.0
2024-02-06 11:05:00,201.56,201.85,201.53,201.65,48121.0,199.5128,199.7999,199.4831,199.6019,48121.0
2024-02-06 11:10:00,201.66,201.75,201.36,201.41,55731.0,199.6118,199.7009,199.3148,199.3643,55731.0
2024-02-06 11:15:00,201.41,201.65,201.38,201.65,52455.0,199.3643,199.6019,199.3346,199.6019,52455.0
2024-02-06 11:20:00,201.66,201.75,201.6,201.72,64527.0,199.6118,199.7009,199.5524,199.6712,64527.0
2024-02-06 11:25:00,201.72,201.75,201.58,201.73,52219.0,199.6712,199.7009,199.5326,199.6811,52219.0
2024-02-06 11:30:00,201.73,201.8,201.65,201.68,52356.0,199.6811,199.7504,199.6019,199.6316,52356.0
2024-02-06 11:35:00,201.68,201.68,201.46,201.6,48445.0,199.6316,199.6316,199.4138,199.5524,48445.0
2024-02-06 11:40:00,201.61,201.61,201.4,201.48,45410.0,199.5623,199.5623,199.3544,199.4336,45410.0
2024-02-06 11:45:00,201.46,201.46,201.0,201.12,62025.0,199.4138,199.4138,198.9585,199.0773,62025.0
2024-02-06 11:50:00,201.11,201.2,200.91,201.16,58069.0,199.0674,199.1565,198.8694,199.1169,58069.0
2024-02-06 11:55:00,201.14,201.21,200.98,200.98,54304.0,199.0971,199.1664,198.9387,198.9387,54304.0
2024-02-06 12:00:00,200.98,201.09,200.83,200.91,88653.0,198.9387,199.0476,198.7902,198.8694,88653.0
2024-02-06 12:05:00,200.92,201.03,200.84,200.96,65057.0,198.8793,198.9882,198.8001,198.9189,65057.0
2024-02-06 12:10:00,200.97,201.01,200.68,200.7,70427.0,198.9288,198.9684,198.6417,198.6615,70427.0
2024-02-06 12:15:00,200.71,200.91,200.69,200.71,62496.0,198.6714,198.8694,198.6516,198.6714,62496.0
2024-02-06 12:20:00,200.72,200.72,200.47,200.58,68388.0,198.6813,198.6813,198.4339,198.5427,68388.0
2024-02-06 12:25:00,200.57,200.96,200.54,200.95,78164.0,198.5329,198.9189,198.5032,198.909,78164.0
2024-02-06 12:30:00,200.96,201.01,200.64,200.8,94831.0,198.9189,198.9684,198.6021,198.7605,94831.0
2024-02-06 12:35:00,200.8,201.05,200.75,201.05,42790.0,198.7605,199.008,198.711,199.008,42790.0
2024-02-06 12:40:00,201.05,201.13,200.97,201.1,48685.0,199.008,199.0872,198.9288,199.0575,48685.0
2024-02-06 12:45:00,201.08,201.08,200.81,200.83,33606.0,199.0377,199.0377,198.7704,198.7902,33606.0
2024-02-06 12:50:00,200.83,201.0,200.79,200.8,40806.0,198.7902,198.9585,198.7506,198.7605,40806.0
2024-02-06 12:55:00,200.81,200.99,200.79,200.83,26466.0,198.7704,198.9486,198.7506,198.7902,26466.0
2024-02-06 13:00:00,200.81,201.12,200.79,201.12,42370.0,198.7704,199.0773,198.7506,199.0773,42370.0
2024-02-06 13:05:00,201.13,201.23,201.09,201.14,45465.0,199.0872,199.1861,199.0476,199.0971,45465.0
2024-02-06 13:10:00,201.14,201.14,200.91,201.0,32135.0,199.0971,199.0971,198.8694,198.9585,32135.0
2024-02-06 13:15:00,201.0,201.19,200.96,201.02,56896.0,198.9585,199.1466,198.9189,198.9783,56896.0
2024-02-06 13:20:00,201.02,201.12,200.97,200.99,27785.0,198.9783,199.0773,198.9288,198.9486,27785.0
2024-02-06 13:25:00,201.0,201.24,200.99,201.22,30038.0,198.9585,199.196,198.9486,199.1762,30038.0
2024-02-06 13:30:00,201.22,201.36,201.16,201.28,29631.0,199.1762,199.3148,199.1169,199.2356,29631.0
2024-02-06 13:35:00,201.28,201.5,201.27,201.46,33065.0,199.2356,199.4534,199.2257,199.4138,33065.0
2024-02-06 13:40:00,201.48,201.51,201.35,201.43,30167.0,199.4336,199.4633,199.3049,199.3841,30167.0
2024-02-06 13:45:00,201.43,201.47,201.26,201.37,44429.0,199.3841,199.4237,199.2158,199.3247,44429.0
2024-02-06 13:50:00,201.38,201.38,201.26,201.28,29428.0,199.3346,199.3346,199.2158,199.2356,29428.0
2024-02-06 13:55:00,201.28,201.46,201.24,201.45,32536.0,199.2356,199.4138,199.196,199.4039,32536.0
2024-02-06 14:00:00,201.46,201.48,201.23,201.34,41419.0,199.4138,199.4336,199.1861,199.295,41419.0
2024-02-06 14:05:00,201.33,201.36,200.83,200.86,57441.0,199.2851,199.3148,198.7902,198.8199,57441.0
2024-02-06 14:10:00,200.87,200.87,200.63,200.66,40371.0,198.8298,198.8298,198.5922,198.6219,40371.0
2024-02-06 14:15:00,200.66,200.76,200.54,200.65,40315.0,198.6219,198.7209,198.5032,198.612,40315.0
2024-02-06 14:20:00,200.65,200.91,200.62,200.84,36459.0,198.612,198.8694,198.5823,198.8001,36459.0
2024-02-06 14:25:00,200.84,200.95,200.79,200.89,45841.0,198.8001,198.909,198.7506,198.8496,45841.0
2024-02-06 14:30:00,200.89,201.1,200.89,201.06,53100.0,198.8496,199.0575,198.8496,199.0179,53100.0
2024-02-06 14:35:00,201.06,201.12,200.87,200.89,30731.0,199.0179,199.0773,198.8298,198.8496,30731.0
2024-02-06 14:40:00,200.9,201.11,200.83,201.09,34733.0,198.8595,199.0674,198.7902,199.0476,34733.0
2024-02-06 14:45:00,201.09,201.2,201.08,201.18,32800.0,199.0476,199.1565,199.0377,199.1367,32800.0
2024-02-06 14:50:00,201.2,201.23,201.09,201.2,52916.0,199.1565,199.1861,199.0476,199.1565,52916.0
2024-02-06 14:55:00,201.19,201.37,201.18,201.33,46741.0,199.1466,199.3247,199.1367,199.2851,46741.0
2024-02-06 15:00:00,201.35,201.4,201.3,201.32,46947.0,199.3049,199.3544,199.2554,199.2752,46947.0
2024-02-06 15:05:00,201.34,201.52,201.33,201.37,161633.0,199.295,199.4732,199.2851,199.3247,161633.0
2024-02-06 15:10:00,201.37,201.46,201.31,201.44,45897.0,199.3247,199.4138,199.2653,199.394,45897.0
2024-02-06 15:15:00,201.44,201.47,201.28,201.41,47471.0,199.394,199.4237,199.2356,199.3643,47471.0
2024-02-06 15:20:00,201.41,201.47,201.31,201.35,70113.0,199.3643,199.4237,199.2653,199.3049,70113.0
2024-02-06 15:25:00,201.33,201.44,201.29,201.35,37739.0,199.2851,199.394,199.2455,199.3049,37739.0
2024-02-06 15:30:00,201.36,201.36,200.96,201.07,97364.0,199.3148,199.3148,198.9189,199.0278,97364.0
2024-02-06 15:35:00,201.07,201.13,200.84,200.89,49636.0,199.0278,199.0872,198.8001,198.8496,49636.0
2024-02-06 15:40:00,200.88,201.08,200.87,201.01,70097.0,198.8397,199.0377,198.8298,198.9684,70097.0
2024-02-06 15:45:00,201.02,201.24,200.96,201.24,64239.0,198.9783,199.196,198.9189,199.196,64239.0
2024-02-06 15:50:00,201.23,201.5,201.21,201.44,181512.0,199.1861,199.4534,199.1664,199.394,181512.0
2024-02-06 15:55:00,201.44,201.79,201.44,201.77,288657.0,199.394,199.7405,199.394,199.7207,288657.0
2024-02-07 09:30:00,203.19,203.24,202.79,202.82,114678.0,201.1262,201.1757,200.7303,200.76,114678.0
2024-02-07 09:35:00,202.84,202.98,202.55,202.57,84298.0,200.7798,200.9184,200.4927,200.5125,84298.0
2024-02-07 09:40:00,202.59,202.89,202.5,202.79,45908.0,200.5323,200.8293,200.4432,200.7303,45908.0
2024-02-07 09:45:00,202.84,202.99,202.56,202.94,45029.0,200.7798,200.9283,200.5026,200.8788,45029.0
2024-02-07 09:50:00,202.98,203.06,202.7,202.7,70432.0,200.9184,200.9976,200.6412,200.6412,70432.0
2024-02-07 09:55:00,202.66,202.74,202.38,202.74,32584.0,200.6016,200.6808,200.3245,200.6808,32584.0
2024-02-07 10:00:00,202.71,202.84,202.67,202.73,112263.0,200.6511,200.7798,200.6115,200.6709,112263.0
2024-02-07 10:05:00,202.81,203.07,202.75,203.02,40828.0,200.7501,201.0075,200.6907,200.958,40828.0
2024-02-07 10:10:00,203.04,203.67,203.04,203.67,101269.0,200.9778,201.6014,200.9778,201.6014,101269.0
2024-02-07 10:15:00,203.67,203.82,203.6,203.61,68146.0,201.6014,201.7498,201.5321,201.542,68146.0
2024-02-07 10:20:00,203.64,204.09,203.61,204.09,58793.0,201.5717,202.0171,201.542,202.0171,58793.0
2024-02-07 10:25:00,204.11,204.4,203.93,204.38,81725.0,202.0369,202.324,201.8587,202.3042,81725.0
2024-02-07 10:30:00,204.39,204.41,204.07,204.18,78279.0,202.3141,202.3338,201.9973,202.1062,78279.0
2024-02-07 10:35:00,204.2,204.21,203.89,204.04,51027.0,202.126,202.1359,201.8191,201.9676,51027.0
2024-02-07 10:40:00,204.03,204.18,203.9,204.15,50113.0,201.9577,202.1062,201.829,202.0765,50113.0
2024-02-07 10:45:00,204.16,204.32,204.11,204.23,52982.0,202.0864,202.2448,202.0369,202.1557,52982.0
2024-02-07 10:50:00,204.24,204.44,204.1,204.12,38909.0,202.1656,202.3635,202.027,202.0468,38909.0
2024-02-07 10:55:00,204.11,204.12,203.86,203.86,47728.0,202.0369,202.0468,201.7894,201.7894,47728.0
2024-02-07 11:00:00,203.89,203.93,203.6,203.77,42284.0,201.8191,201.8587,201.5321,201.7003,42284.0
2024-02-07 11:05:00,203.76,203.96,203.65,203.9,66272.0,201.6905,201.8884,201.5816,201.829,66272.0
2024-02-07 11:10:00,203.92,204.1,203.88,203.99,39008.0,201.8488,202.027,201.8092,201.9181,39008.0
2024-02-07 11:15:00,204.02,204.05,203.79,203.85,55714.0,201.9478,201.9775,201.7201,201.7795,55714.0
2024-02-07 11:20:00,203.86,203.87,203.57,203.59,51607.0,201.7894,201.7993,201.5024,201.5222,51607.0
2024-02-07 11:25:00,203.6,203.82,203.54,203.76,33511.0,201.5321,201.7498,201.4727,201.6905,33511.0
2024-02-07 11:30:00,203.77,203.83,203.48,203.52,280622.0,201.7003,201.7597,201.4133,201.4529,280622.0
2024-02-07 11:35:00,203.52,203.66,203.47,203.64,43187.0,201.4529,201.5915,201.4034,201.5717,43187.0
2024-02-07 11:40:00,203.64,203.81,203.58,203.77,42929.0,201.5717,201.7399,201.5123,201.7003,42929.0
2024-02-07 11:45:00,203.77,203.83,203.65,203.68,36166.0,201.7003,201.7597,201.5816,201.6113,36166.0
2024-02-07 11:50:00,203.68,203.9,203.68,203.89,29395.0,201.6113,201.829,201.6113,201.8191,29395.0
2024-02-07 11:55:00,203.9,204.03,203.9,203.93,33039.0,201.829,201.9577,201.829,201.8587,33039.0
2024-02-07 12:00:00,203.94,204.01,203.84,203.99,38541.0,201.8686,201.9379,201.7696,201.9181,38541.0
2024-02-07 12:05:00,203.99,204.01,203.88,203.95,26006.0,201.9181,201.9379,201.8092,201.8785,26006.0
2024-02-07 12:10:00,203.94,203.96,203.71,203.85,35631.0,201.8686,201.8884,201.641,201.7795,35631.0
2024-02-07 12:15:00,203.84,204.04,203.78,203.99,36194.0,201.7696,201.9676,201.7102,201.9181,36194.0
2024-02-07 12:20:00,203.98,203.98,203.78,203.8,49966.0,201.9082,201.9082,201.7102,201.73,49966.0
2024-02-07 12:25:00,203.78,203.81,203.63,203.66,42183.0,201.7102,201.7399,201.5618,201.5915,42183.0
2024-02-07 12:30:00,203.65,203.65,203.42,203.52,38120.0,201.5816,201.5816,201.3539,201.4529,38120.0
2024-02-07 12:35:00,203.51,203.58,203.37,203.44,27893.0,201.443,201.5123,201.3044,201.3737,27893.0
2024-02-07 12:40:00,203.44,203.61,203.26,203.56,40315.0,201.3737,201.542,201.1955,201.4925,40315.0
2024-02-07 12:45:00,203.56,203.68,203.52,203.63,33103.0,201.4925,201.6113,201.4529,201.5618,33103.0
2024-02-07 12:50:00,203.63,203.76,203.58,203.75,33944.0,201.5618,201.6905,201.5123,201.6806,33944.0
2024-02-07 12:55:00,203.77,203.82,203.71,203.81,41858.0,201.7003,201.7498,201.641,201.7399,41858.0
2024-02-07 13:00:00,203.83,204.0,203.46,203.52,98306.0,201.7597,201.928,201.3935,201.4529,98306.0
2024-02-07 13:05:00,203.52,203.77,203.51,203.76,36154.0,201.4529,201.7003,201.443,201.6905,36154.0
2024-02-07 13:10:00,203.77,203.91,203.76,203.86,35868.0,201.7003,201.8389,201.6905,201.7894,35868.0
2024-02-07 13:15:00,203.84,203.94,203.81,203.93,72663.0,201.7696,201.8686,201.7399,201.8587,72663.0
2024-02-07 13:20:00,203.93,204.01,203.9,203.93,26776.0,201.8587,201.9379,201.829,201.8587,26776.0
2024-02-07 13:25:00,203.91,204.14,203.9,204.12,28510.0,201.8389,202.0666,201.829,202.0468,28510.0
2024-02-07 13:30:00,204.14,204.23,204.08,204.15,28918.0,202.0666,202.1557,202.0072,202.0765,28918.0
2024-02-07 13:35:00,204.14,204.22,204.08,204.19,19420.0,202.0666,202.1458,202.0072,202.1161,19420.0
2024-02-07 13:40:00,204.19,204.19,203.96,204.1,69343.0,202.1161,202.1161,201.8884,202.027,69343.0
2024-02-07 13:45:00,204.09,204.19,204.02,204.18,27389.0,202.0171,202.1161,201.9478,202.1062,27389.0
2024-02-07 13:50:00,204.2,204.29,204.19,204.27,20197.0,202.126,202.2151,202.1161,202.1953,20197.0
2024-02-07 13:55:00,204.27,204.33,204.2,204.27,23196.0,202.1953,202.2547,202.126,202.1953,23196.0
2024-02-07 14:00:00,204.27,204.29,204.09,204.18,26947.0,202.1953,202.2151,202.0171,202.1062,26947.0
2024-02-07 14:05:00,204.16,204.22,204.08,204.14,24872.0,202.0864,202.1458,202.0072,202.0666,24872.0
2024-02-07 14:10:00,204.14,204.2,204.09,204.13,22994.0,202.0666,202.126,202.0171,202.0567,22994.0
2024-02-07 14:15:00,204.12,204.23,204.08,204.09,30205.0,202.0468,202.1557,202.0072,202.0171,30205.0
2024-02-07 14:20:00,204.1,204.21,204.1,204.21,23198.0,202.027,202.1359,202.027,202.1359,23198.0
2024-02-07 14:25:00,204.21,204.21,204.07,204.09,26704.0,202.1359,202.1359,201.9973,202.0171,26704.0
2024-02-07 14:30:00,204.12,204.18,203.99,204.06,24122.0,202.0468,202.1062,201.9181,201.9874,24122.0
2024-02-07 14:35:00,204.06,204.15,204.01,204.12,26581.0,201.9874,202.0765,201.9379,202.0468,26581.0
2024-02-07 14:40:00,204.14,204.16,204.06,204.11,23676.0,202.0666,202.0864,201.9874,202.0369,23676.0
2024-02-07 14:45:00,204.1,204.34,204.09,204.27,40741.0,202.027,202.2646,202.0171,202.1953,40741.0
2024-02-07 14:50:00,204.28,204.4,204.24,204.37,31125.0,202.2052,202.324,202.1656,202.2943,31125.0
2024-02-07 14:55:00,204.37,204.39,204.29,204.35,28496.0,202.2943,202.3141,202.2151,202.2745,28496.0
2024-02-07 15:00:00,204.35,204.45,204.25,204.4,45846.0,202.2745,202.3734,202.1755,202.324,45846.0
2024-02-07 15:05:00,204.39,204.45,204.24,204.32,35965.0,202.3141,202.3734,202.1656,202.2448,35965.0
2024-02-07 15:10:00,204.32,204.37,204.28,204.34,33856.0,202.2448,202.2943,202.2052,202.2646,33856.0
2024-02-07 15:15:00,204.33,204.41,204.17,204.31,89897.0,202.2547,202.3338,202.0963,202.2349,89897.0
2024-02-07 15:20:00,204.3,204.3,204.2,204.3,51104.0,202.225,202.225,202.126,202.225,51104.0
2024-02-07 15:25:00,204.3,204.35,204.25,204.3,50738.0,202.225,202.2745,202.1755,202.225,50738.0
2024-02-07 15:30:00,204.31,204.37,204.18,204.24,61989.0,202.2349,202.2943,202.1062,202.1656,61989.0
2024-02-07 15:35:00,204.23,204.43,204.23,204.39,56683.0,202.1557,202.3536,202.1557,202.3141,56683.0
2024-02-07 15:40:00,204.4,204.42,204.2,204.37,70093.0,202.324,202.3437,202.126,202.2943,70093.0
2024-02-07 15:45:00,204.37,204.42,204.31,204.33,104498.0,202.2943,202.3437,202.2349,202.2547,104498.0
2024-02-07 15:50:00,204.33,204.49,204.26,204.28,172340.0,202.2547,202.413,202.1854,202.2052,172340.0
2024-02-07 15:55:00,204.29,204.49,204.28,204.44,381205.0,202.2151,202.413,202.2052,202.3635,381205.0
2024-02-08 09:30:00,204.79,204.91,204.54,204.82,121775.0,202.71,202.8288,202.4625,202.7397,121775.0
2024-02-08 09:35:00,204.83,205.3,204.83,205.08,106344.0,202.7496,203.2148,202.7496,202.997,106344.0
2024-02-08 09:40:00,205.09,205.12,204.58,204.78,112103.0,203.0069,203.0366,202.5021,202.7001,112103.0
2024-02-08 09:45:00,204.78,204.9,204.65,204.75,59284.0,202.7001,202.8189,202.5714,202.6704,59284.0
2024-02-08 09:50:00,204.77,204.93,204.67,204.9,42117.0,202.6902,202.8486,202.5912,202.8189,42117.0
2024-02-08 09:55:00,204.9,205.14,204.83,205.14,65857.0,202.8189,203.0564,202.7496,203.0564,65857.0
2024-02-08 10:00:00,205.14,205.17,204.9,205.06,54036.0,203.0564,203.0861,202.8189,202.9772,54036.0
2024-02-08 10:05:00,205.08,205.17,204.8,204.89,57068.0,202.997,203.0861,202.7199,202.809,57068.0
2024-02-08 10:10:00,204.91,204.91,204.7,204.72,48071.0,202.8288,202.8288,202.6209,202.6407,48071.0
2024-02-08 10:15:00,204.71,205.04,204.71,204.99,68788.0,202.6308,202.9575,202.6308,202.908,68788.0
2024-02-08 10:20:00,205.0,205.1,204.75,204.85,64673.0,202.9179,203.0168,202.6704,202.7694,64673.0
2024-02-08 10:25:00,204.81,204.91,204.77,204.83,30315.0,202.7298,202.8288,202.6902,202.7496,30315.0
2024-02-08 10:30:00,204.84,205.09,204.69,205.0,47249.0,202.7595,203.0069,202.611,202.9179,47249.0
2024-02-08 10:35:00,205.02,205.14,204.94,205.02,39664.0,202.9377,203.0564,202.8585,202.9377,39664.0
2024-02-08 10:40:00,205.03,205.17,204.91,205.16,62164.0,202.9476,203.0861,202.8288,203.0762,62164.0
2024-02-08 10:45:00,205.15,205.46,205.1,205.45,42899.0,203.0663,203.3732,203.0168,203.3633,42899.0
2024-02-08 10:50:00,205.45,205.62,205.35,205.62,50251.0,203.3633,203.5316,203.2643,203.5316,50251.0
2024-02-08 10:55:00,205.61,205.63,205.45,205.52,65635.0,203.5217,203.5415,203.3633,203.4326,65635.0
2024-02-08 11:00:00,205.53,205.54,205.36,205.44,74689.0,203.4425,203.4524,203.2742,203.3534,74689.0
2024-02-08 11:05:00,205.46,205.5,205.33,205.33,37842.0,203.3732,203.4128,203.2445,203.2445,37842.0
2024-02-08 11:10:00,205.33,205.46,205.27,205.31,35049.0,203.2445,203.3732,203.1851,203.2247,35049.0
2024-02-08 11:15:00,205.33,205.37,205.29,205.35,70616.0,203.2445,203.2841,203.2049,203.2643,70616.0
2024-02-08 11:20:00,205.36,205.53,205.31,205.35,46640.0,203.2742,203.4425,203.2247,203.2643,46640.0
2024-02-08 11:25:00,205.36,205.4,205.04,205.06,38938.0,203.2742,203.3138,202.9575,202.9772,38938.0
2024-02-08 11:30:00,205.05,205.23,204.99,205.22,42175.0,202.9673,203.1455,202.908,203.1356,42175.0
2024-02-08 11:35:00,205.22,205.27,205.18,205.26,52697.0,203.1356,203.1851,203.096,203.1752,52697.0
2024-02-08 11:40:00,205.25,205.32,205.07,205.1,91886.0,203.1653,203.2346,202.9871,203.0168,91886.0
2024-02-08 11:45:00,205.08,205.15,205.05,205.11,44147.0,202.997,203.0663,202.9673,203.0267,44147.0
2024-02-08 11:50:00,205.11,205.27,205.11,205.22,37651.0,203.0267,203.1851,203.0267,203.1356,37651.0
2024-02-08 11:55:00,205.21,205.33,205.17,205.29,43777.0,203.1257,203.2445,203.0861,203.2049,43777.0
2024-02-08 12:00:00,205.29,205.33,205.2,205.22,29783.0,203.2049,203.2445,203.1158,203.1356,29783.0
2024-02-08 12:05:00,205.21,205.24,205.06,205.11,18544.0,203.1257,203.1554,202.9772,203.0267,18544.0
2024-02-08 12:10:00,205.12,205.3,205.11,205.27,22064.0,203.0366,203.2148,203.0267,203.1851,22064.0
2024-02-08 12:15:00,205.26,205.32,205.22,205.28,21840.0,203.1752,203.2346,203.1356,203.195,21840.0
2024-02-08 12:20:00,205.29,205.31,205.2,205.28,15971.0,203.2049,203.2247,203.1158,203.195,15971.0
2024-02-08 12:25:00,205.27,205.43,205.25,205.37,44011.0,203.1851,203.3435,203.1653,203.2841,44011.0
2024-02-08 12:30:00,205.37,205.4,205.29,205.34,26931.0,203.2841,203.3138,203.2049,203.2544,26931.0
2024-02-08 12:35:00,205.34,205.37,205.26,205.31,22490.0,203.2544,203.2841,203.1752,203.2247,22490.0
2024-02-08 12:40:00,205.3,205.32,205.09,205.12,22379.0,203.2148,203.2346,203.0069,203.0366,22379.0
2024-02-08 12:45:00,205.11,205.16,205.0,205.07,22721.0,203.0267,203.0762,202.9179,202.9871,22721.0
2024-02-08 12:50:00,205.07,205.18,205.07,205.11,35642.0,202.9871,203.096,202.9871,203.0267,35642.0
2024-02-08 12:55:00,205.11,205.11,204.97,205.04,19988.0,203.0267,203.0267,202.8882,202.9575,19988.0
2024-02-08 13:00:00,205.05,205.35,205.0,205.29,101426.0,202.9673,203.2643,202.9179,203.2049,101426.0
2024-02-08 13:05:00,205.29,205.39,205.19,205.25,30912.0,203.2049,203.3039,203.1059,203.1653,30912.0
2024-02-08 13:10:00,205.25,205.29,205.17,205.26,30973.0,203.1653,203.2049,203.0861,203.1752,30973.0
2024-02-08 13:15:00,205.27,205.29,205.1,205.2,16877.0,203.1851,203.2049,203.0168,203.1158,16877.0
2024-02-08 13:20:00,205.24,205.34,205.22,205.33,26359.0,203.1554,203.2544,203.1356,203.2445,26359.0
2024-02-08 13:25:00,205.33,205.45,205.32,205.43,34622.0,203.2445,203.3633,203.2346,203.3435,34622.0
2024-02-08 13:30:00,205.44,205.5,205.41,205.44,250418.0,203.3534,203.4128,203.3237,203.3534,250418.0
2024-02-08 13:35:00,205.43,205.58,205.43,205.55,25723.0,203.3435,203.492,203.3435,203.4623,25723.0
2024-02-08 13:40:00,205.55,205.55,205.39,205.43,16755.0,203.4623,203.4623,203.3039,203.3435,16755.0
2024-02-08 13:45:00,205.43,205.49,205.41,205.46,16990.0,203.3435,203.4029,203.3237,203.3732,16990.0
2024-02-08 13:50:00,205.46,205.46,205.24,205.24,27352.0,203.3732,203.3732,203.1554,203.1554,27352.0
2024-02-08 13:55:00,205.24,205.32,205.23,205.32,19856.0,203.1554,203.2346,203.1455,203.2346,19856.0
2024-02-08 14:00:00,205.33,205.42,205.19,205.19,22264.0,203.2445,203.3336,203.1059,203.1059,22264.0
2024-02-08 14:05:00,205.19,205.24,204.97,205.0,36446.0,203.1059,203.1554,202.8882,202.9179,36446.0
2024-02-08 14:10:00,205.03,205.09,205.0,205.01,41992.0,202.9476,203.0069,202.9179,202.9278,41992.0
2024-02-08 14:15:00,205.01,205.17,205.0,205.16,27072.0,202.9278,203.0861,202.9179,203.0762,27072.0
2024-02-08 14:20:00,205.16,205.23,205.04,205.04,25009.0,203.0762,203.1455,202.9575,202.9575,25009.0
2024-02-08 14:25:00,205.05,205.09,204.92,204.92,36199.0,202.9673,203.0069,202.8387,202.8387,36199.0
2024-02-08 14:30:00,204.92,205.01,204.86,204.91,50574.0,202.8387,202.9278,202.7793,202.8288,50574.0
2024-02-08 14:35:00,204.9,204.93,204.73,204.85,60353.0,202.8189,202.8486,202.6506,202.7694,60353.0
2024-02-08 14:40:00,204.85,204.94,204.8,204.93,42891.0,202.7694,202.8585,202.7199,202.8486,42891.0
2024-02-08 14:45:00,204.93,205.0,204.91,204.96,32709.0,202.8486,202.9179,202.8288,202.8783,32709.0
2024-02-08 14:50:00,204.96,205.0,204.9,204.96,22356.0,202.8783,202.9179,202.8189,202.8783,22356.0
2024-02-08 14:55:00,204.98,205.16,204.94,205.13,32120.0,202.8981,203.0762,202.8585,203.0465,32120.0
2024-02-08 15:00:00,205.13,205.19,205.06,205.07,35515.0,203.0465,203.1059,202.9772,202.9871,35515.0
2024-02-08 15:05:00,205.07,205.18,205.07,205.1,26864.0,202.9871,203.096,202.9871,203.0168,26864.0
2024-02-08 15:10:00,205.11,205.19,205.1,205.15,39226.0,203.0267,203.1059,203.0168,203.0663,39226.0
2024-02-08 15:15:00,205.16,205.18,205.05,205.11,39199.0,203.0762,203.096,202.9673,203.0267,39199.0
2024-02-08 15:20:00,205.11,205.24,205.1,205.2,53778.0,203.0267,203.1554,203.0168,203.1158,53778.0
2024-02-08 15:25:00,205.2,205.29,205.13,205.21,39599.0,203.1158,203.2049,203.0465,203.1257,39599.0
2024-02-08 15:30:00,205.21,205.26,205.19,205.22,45822.0,203.1257,203.1752,203.1059,203.1356,45822.0
2024-02-08 15:35:00,205.22,205.24,205.14,205.16,34542.0,203.1356,203.1554,203.0564,203.0762,34542.0
2024-02-08 15:40:00,205.16,205.2,205.06,205.07,37264.0,203.0762,203.1158,202.9772,202.9871,37264.0
2024-02-08 15:45:00,205.08,205.1,204.93,204.95,63489.0,202.997,203.0168,202.8486,202.8684,63489.0
2024-02-08 15:50:00,204.96,205.19,204.89,204.93,114004.0,202.8783,203.1059,202.809,202.8486,114004.0
2024-02-08 15:55:00,204.93,205.22,204.91,205.11,301810.0,202.8486,203.1356,202.8288,203.0267,301810.0
2024-02-09 09:30:00,205.94,206.16,205.8,205.91,121587.0,203.8483,204.0661,203.7097,203.8186,121587.0
2024-02-09 09:35:00,205.89,205.99,205.7,205.9,148881.0,203.7988,203.8978,203.6107,203.8087,148881.0
2024-02-09 09:40:00,205.91,206.03,205.71,206.02,75227.0,203.8186,203.9374,203.6206,203.9275,75227.0
2024-02-09 09:45:00,206.04,206.27,206.04,206.17,52633.0,203.9473,204.175,203.9473,204.076,52633.0
2024-02-09 09:50:00,206.18,206.42,206.14,206.38,75615.0,204.0859,204.3234,204.0463,204.2838,75615.0
2024-02-09 09:55:00,206.36,206.71,206.29,206.68,101430.0,204.264,204.6105,204.1948,204.5808,101430.0
2024-02-09 10:00:00,206.67,206.82,206.47,206.55,81135.0,204.5709,204.7194,204.3729,204.4521,81135.0
2024-02-09 10:05:00,206.56,206.72,206.46,206.68,77294.0,204.462,204.6204,204.363,204.5808,77294.0
2024-02-09 10:10:00,206.7,206.8,206.55,206.64,97642.0,204.6006,204.6996,204.4521,204.5412,97642.0
2024-02-09 10:15:00,206.63,207.08,206.62,206.96,51387.0,204.5313,204.9767,204.5214,204.8579,51387.0
2024-02-09 10:20:00,206.97,207.07,206.9,207.03,54636.0,204.8678,204.9668,204.7986,204.9272,54636.0
2024-02-09 10:25:00,207.04,207.11,206.96,207.11,83066.0,204.9371,205.0064,204.8579,205.0064,83066.0
2024-02-09 10:30:00,207.12,207.29,207.02,207.23,58124.0,205.0163,205.1846,204.9173,205.1252,58124.0
2024-02-09 10:35:00,207.24,207.4,207.17,207.24,60231.0,205.1351,205.2935,205.0658,205.1351,60231.0
2024-02-09 10:40:00,207.25,207.38,207.22,207.29,33672.0,205.145,205.2737,205.1153,205.1846,33672.0
2024-02-09 10:45:00,207.3,207.41,207.23,207.29,44359.0,205.1945,205.3034,205.1252,205.1846,44359.0
2024-02-09 10:50:00,207.31,207.38,207.23,207.24,47466.0,205.2044,205.2737,205.1252,205.1351,47466.0
2024-02-09 10:55:00,207.25,207.31,207.15,207.31,42680.0,205.145,205.2044,205.046,205.2044,42680.0
2024-02-09 11:00:00,207.32,207.5,207.3,207.44,45791.0,205.2143,205.3925,205.1945,205.3331,45791.0
2024-02-09 11:05:00,207.44,207.58,207.37,207.43,74826.0,205.3331,205.4717,205.2638,205.3232,74826.0
2024-02-09 11:10:00,207.43,207.64,207.42,207.56,83717.0,205.3232,205.531,205.3133,205.4519,83717.0
2024-02-09 11:15:00,207.57,207.61,207.41,207.59,90136.0,205.4618,205.5013,205.3034,205.4816,90136.0
2024-02-09 11:20:00,207.59,207.66,207.56,207.57,53944.0,205.4816,205.5508,205.4519,205.4618,53944.0
2024-02-09 11:25:00,207.57,207.62,207.38,207.45,64708.0,205.4618,205.5112,205.2737,205.343,64708.0
2024-02-09 11:30:00,207.45,207.52,207.34,207.36,33431.0,205.343,205.4123,205.2341,205.2539,33431.0
2024-02-09 11:35:00,207.36,207.45,207.18,207.42,56207.0,205.2539,205.343,205.0757,205.3133,56207.0
2024-02-09 11:40:00,207.42,207.53,207.42,207.52,25531.0,205.3133,205.4222,205.3133,205.4123,25531.0
2024-02-09 11:45:00,207.52,207.6,207.44,207.55,23302.0,205.4123,205.4914,205.3331,205.442,23302.0
2024-02-09 11:50:00,207.54,207.6,207.46,207.48,33270.0,205.4321,205.4914,205.3529,205.3727,33270.0
2024-02-09 11:55:00,207.48,207.56,207.44,207.45,23127.0,205.3727,205.4519,205.3331,205.343,23127.0
2024-02-09 12:00:00,207.44,207.45,207.34,207.38,30072.0,205.3331,205.343,205.2341,205.2737,30072.0
2024-02-09 12:05:00,207.37,207.37,207.22,207.25,53223.0,205.2638,205.2638,205.1153,205.145,53223.0
2024-02-09 12:10:00,207.26,207.27,207.16,207.23,19224.0,205.1549,205.1648,205.0559,205.1252,19224.0
2024-02-09 12:15:00,207.22,207.26,207.13,207.13,32015.0,205.1153,205.1549,205.0262,205.0262,32015.0
2024-02-09 12:20:00,207.13,207.26,207.13,207.26,24152.0,205.0262,205.1549,205.0262,205.1549,24152.0
2024-02-09 12:25:00,207.27,207.37,207.26,207.37,40641.0,205.1648,205.2638,205.1549,205.2638,40641.0
2024-02-09 12:30:00,207.38,207.45,207.28,207.43,58449.0,205.2737,205.343,205.1747,205.3232,58449.0
2024-02-09 12:35:00,207.43,207.47,207.27,207.33,59688.0,205.3232,205.3628,205.1648,205.2242,59688.0
2024-02-09 12:40:00,207.34,207.55,207.34,207.52,39696.0,205.2341,205.442,205.2341,205.4123,39696.0
2024-02-09 12:45:00,207.53,207.59,207.49,207.59,27377.0,205.4222,205.4816,205.3826,205.4816,27377.0
2024-02-09 12:50:00,207.59,207.75,207.56,207.7,208550.0,205.4816,205.6399,205.4519,205.5904,208550.0
2024-02-09 12:55:00,207.7,207.74,207.67,207.71,18299.0,205.5904,205.63,205.5607,205.6003,18299.0
2024-02-09 13:00:00,207.71,207.74,207.63,207.69,18253.0,205.6003,205.63,205.5211,205.5805,18253.0
2024-02-09 13:05:00,207.68,207.73,207.63,207.69,16899.0,205.5706,205.6201,205.5211,205.5805,16899.0
2024-02-09 13:10:00,207.69,207.78,207.67,207.67,18713.0,205.5805,205.6696,205.5607,205.5607,18713.0
2024-02-09 13:15:00,207.65,207.69,207.59,207.68,33630.0,205.5409,205.5805,205.4816,205.5706,33630.0
2024-02-09 13:20:00,207.7,207.74,207.66,207.7,33203.0,205.5904,205.63,205.5508,205.5904,33203.0
2024-02-09 13:25:00,207.69,207.82,207.64,207.78,34838.0,205.5805,205.7092,205.531,205.6696,34838.0
2024-02-09 13:30:00,207.79,207.89,207.73,207.88,26771.0,205.6795,205.7785,205.6201,205.7686,26771.0
2024-02-09 13:35:00,207.87,207.87,207.78,207.83,21014.0,205.7587,205.7587,205.6696,205.7191,21014.0
2024-02-09 13:40:00,207.83,207.83,207.69,207.71,22996.0,205.7191,205.7191,205.5805,205.6003,22996.0
2024-02-09 13:45:00,207.71,207.75,207.69,207.73,19213.0,205.6003,205.6399,205.5805,205.6201,19213.0
2024-02-09 13:50:00,207.73,207.76,207.59,207.71,41718.0,205.6201,205.6498,205.4816,205.6003,41718.0
2024-02-09 13:55:00,207.72,207.79,207.68,207.74,16594.0,205.6102,205.6795,205.5706,205.63,16594.0
2024-02-09 14:00:00,207.74,207.78,207.64,207.77,16656.0,205.63,205.6696,205.531,205.6597,16656.0
2024-02-09 14:05:00,207.76,207.8,207.63,207.64,16707.0,205.6498,205.6894,205.5211,205.531,16707.0
2024-02-09 14:10:00,207.65,207.71,207.63,207.69,16132.0,205.5409,205.6003,205.5211,205.5805,16132.0
2024-02-09 14:15:00,207.68,207.74,207.63,207.72,21354.0,205.5706,205.63,205.5211,205.6102,21354.0
2024-02-09 14:20:00,207.74,207.82,207.72,207.79,23436.0,205.63,205.7092,205.6102,205.6795,23436.0
2024-02-09 14:25:00,207.79,207.91,207.79,207.9,22193.0,205.6795,205.7983,205.6795,205.7884,22193.0
2024-02-09 14:30:00,207.9,207.98,207.9,207.98,29600.0,205.7884,205.8676,205.7884,205.8676,29600.0
2024-02-09 14:35:00,207.98,207.99,207.88,207.91,18885.0,205.8676,205.8775,205.7686,205.7983,18885.0
2024-02-09 14:40:00,207.92,208.06,207.92,208.05,23324.0,205.8082,205.9468,205.8082,205.9369,23324.0
2024-02-09 14:45:00,208.05,208.11,207.95,207.98,22776.0,205.9369,205.9963,205.8379,205.8676,22776.0
2024-02-09 14:50:00,207.97,207.99,207.89,207.96,39889.0,205.8577,205.8775,205.7785,205.8478,39889.0
2024-02-09 14:55:00,207.96,207.97,207.89,207.93,23297.0,205.8478,205.8577,205.7785,205.8181,23297.0
2024-02-09 15:00:00,207.95,207.95,207.65,207.7,40577.0,205.8379,205.8379,205.5409,205.5904,40577.0
2024-02-09 15:05:00,207.7,207.75,207.65,207.69,27865.0,205.5904,205.6399,205.5409,205.5805,27865.0
2024-02-09 15:10:00,207.72,207.82,207.7,207.8,90466.0,205.6102,205.7092,205.5904,205.6894,90466.0
2024-02-09 15:15:00,207.81,207.92,207.8,207.91,30238.0,205.6993,205.8082,205.6894,205.7983,30238.0
2024-02-09 15:20:00,207.92,207.93,207.78,207.84,24043.0,205.8082,205.8181,205.6696,205.729,24043.0
2024-02-09 15:25:00,207.84,207.86,207.73,207.83,36318.0,205.729,205.7488,205.6201,205.7191,36318.0
2024-02-09 15:30:00,207.83,207.83,207.69,207.76,49290.0,205.7191,205.7191,205.5805,205.6498,49290.0
2024-02-09 15:35:00,207.75,207.9,207.75,207.88,37222.0,205.6399,205.7884,205.6399,205.7686,37222.0
2024-02-09 15:40:00,207.89,207.94,207.85,207.87,75437.0,205.7785,205.828,205.7389,205.7587,75437.0
2024-02-09 15:45:00,207.88,207.93,207.81,207.81,58276.0,205.7686,205.8181,205.6993,205.6993,58276.0
2024-02-09 15:50:00,207.81,207.93,207.76,207.8,204107.0,205.6993,205.8181,205.6498,205.6894,204107.0
2024-02-09 15:55:00,207.8,207.99,207.8,207.9,368284.0,205.6894,205.8775,205.6894,205.7884,368284.0
2024-02-12 09:30:00,207.62,207.89,207.29,207.73,117394.0,205.5112,205.7785,205.1846,205.6201,117394.0
2024-02-12 09:35:00,207.72,207.78,207.37,207.39,120376.0,205.6102,205.6696,205.2638,205.2836,120376.0
2024-02-12 09:40:00,207.38,207.4,207.06,207.2,86088.0,205.2737,205.2935,204.9569,205.0955,86088.0
2024-02-12 09:45:00,207.21,207.22,206.8,206.9,71072.0,205.1054,205.1153,204.6996,204.7986,71072.0
2024-02-12 09:50:00,206.92,207.16,206.9,207.12,58213.0,204.8184,205.0559,204.7986,205.0163,58213.0
2024-02-12 09:55:00,207.13,207.25,207.1,207.17,57139.0,205.0262,205.145,204.9965,205.0658,57139.0
2024-02-12 10:00:00,207.19,207.19,206.93,207.05,54420.0,205.0856,205.0856,204.8283,204.947,54420.0
2024-02-12 10:05:00,207.04,207.11,206.91,207.11,45845.0,204.9371,205.0064,204.8085,205.0064,45845.0
2024-02-12 10:10:00,207.13,207.29,207.09,207.24,39213.0,205.0262,205.1846,204.9866,205.1351,39213.0
2024-02-12 10:15:00,207.23,207.26,207.06,207.18,73451.0,205.1252,205.1549,204.9569,205.0757,73451.0
2024-02-12 10:20:00,207.18,207.25,207.09,207.18,35410.0,205.0757,205.145,204.9866,205.0757,35410.0
2024-02-12 10:25:00,207.2,207.4,207.2,207.3,37671.0,205.0955,205.2935,205.0955,205.1945,37671.0
2024-02-12 10:30:00,207.3,207.57,207.22,207.47,48735.0,205.1945,205.4618,205.1153,205.3628,48735.0
2024-02-12 10:35:00,207.47,207.67,207.43,207.64,58528.0,205.3628,205.5607,205.3232,205.531,58528.0
2024-02-12 10:40:00,207.66,207.86,207.6,207.83,52968.0,205.5508,205.7488,205.4914,205.7191,52968.0
2024-02-12 10:45:00,207.84,207.92,207.78,207.85,37975.0,205.729,205.8082,205.6696,205.7389,37975.0
2024-02-12 10:50:00,207.85,208.0,207.77,207.99,48047.0,205.7389,205.8874,205.6597,205.8775,48047.0
2024-02-12 10:55:00,208.01,208.07,207.96,208.06,36296.0,205.8973,205.9567,205.8478,205.9468,36296.0
2024-02-12 11:00:00,208.07,208.11,207.86,207.94,32308.0,205.9567,205.9963,205.7488,205.828,32308.0
2024-02-12 11:05:00,207.93,207.98,207.87,207.98,22622.0,205.8181,205.8676,205.7587,205.8676,22622.0
2024-02-12 11:10:00,207.99,207.99,207.77,207.86,26884.0,205.8775,205.8775,205.6597,205.7488,26884.0
2024-02-12 11:15:00,207.85,207.96,207.82,207.93,37156.0,205.7389,205.8478,205.7092,205.8181,37156.0
2024-02-12 11:20:00,207.94,208.08,207.87,208.03,30069.0,205.828,205.9666,205.7587,205.9171,30069.0
2024-02-12 11:25:00,208.03,208.17,208.02,208.06,35035.0,205.9171,206.0557,205.9072,205.9468,35035.0
2024-02-12 11:30:00,208.09,208.31,208.0,208.3,35870.0,205.9765,206.1942,205.8874,206.1843,35870.0
2024-02-12 11:35:00,208.29,208.47,208.25,208.29,33581.0,206.1744,206.3526,206.1348,206.1744,33581.0
2024-02-12 11:40:00,208.29,208.29,208.11,208.15,13189.0,206.1744,206.1744,205.9963,206.0359,13189.0
2024-02-12 11:45:00,208.15,208.24,207.83,207.85,47501.0,206.0359,206.1249,205.7191,205.7389,47501.0
2024-02-12 11:50:00,207.85,208.07,207.85,208.06,23652.0,205.7389,205.9567,205.7389,205.9468,23652.0
2024-02-12 11:55:00,208.1,208.17,208.0,208.03,28857.0,205.9864,206.0557,205.8874,205.9171,28857.0
2024-02-12 12:00:00,208.06,208.12,207.88,208.12,38379.0,205.9468,206.0062,205.7686,206.0062,38379.0
2024-02-12 12:05:00,208.12,208.17,208.07,208.11,27496.0,206.0062,206.0557,205.9567,205.9963,27496.0
2024-02-12 12:10:00,208.12,208.21,208.09,208.14,17668.0,206.0062,206.0953,205.9765,206.026,17668.0
2024-02-12 12:15:00,208.16,208.17,208.02,208.02,214480.0,206.0458,206.0557,205.9072,205.9072,214480.0
2024-02-12 12:20:00,208.03,208.08,207.76,207.84,39987.0,205.9171,205.9666,205.6498,205.729,39987.0
2024-02-12 12:25:00,207.86,207.92,207.77,207.91,32111.0,205.7488,205.8082,205.6597,205.7983,32111.0
2024-02-12 12:30:00,207.92,208.06,207.92,208.02,26130.0,205.8082,205.9468,205.8082,205.9072,26130.0
2024-02-12 12:35:00,208.03,208.04,207.94,208.0,22743.0,205.9171,205.927,205.828,205.8874,22743.0
2024-02-12 12:40:00,208.01,208.06,207.92,207.92,22419.0,205.8973,205.9468,205.8082,205.8082,22419.0
2024-02-12 12:45:00,207.91,208.1,207.89,208.1,35537.0,205.7983,205.9864,205.7785,205.9864,35537.0
2024-02-12 12:50:00,208.09,208.12,208.02,208.08,14924.0,205.9765,206.0062,205.9072,205.9666,14924.0
2024-02-12 12:55:00,208.13,208.2,208.11,208.19,100937.0,206.0161,206.0854,205.9963,206.0755,100937.0
2024-02-12 13:00:00,208.19,208.21,208.08,208.17,21733.0,206.0755,206.0953,205.9666,206.0557,21733.0
2024-02-12 13:05:00,208.17,208.18,208.0,208.09,19048.0,206.0557,206.0656,205.8874,205.9765,19048.0
2024-02-12 13:10:00,208.1,208.22,208.08,208.17,20056.0,205.9864,206.1052,205.9666,206.0557,20056.0
2024-02-12 13:15:00,208.16,208.22,208.1,208.13,43752.0,206.0458,206.1052,205.9864,206.0161,43752.0
2024-02-12 13:20:00,208.14,208.14,207.76,207.82,43359.0,206.026,206.026,205.6498,205.7092,43359.0
2024-02-12 13:25:00,207.82,207.83,207.55,207.57,37950.0,205.7092,205.7191,205.442,205.4618,37950.0
2024-02-12 13:30:00,207.56,207.57,207.28,207.28,49427.0,205.4519,205.4618,205.1747,205.1747,49427.0
2024-02-12 13:35:00,207.27,207.31,206.77,206.91,66578.0,205.1648,205.2044,204.6699,204.8085,66578.0
2024-02-12 13:40:00,206.91,206.96,206.67,206.84,49347.0,204.8085,204.8579,204.5709,204.7392,49347.0
2024-02-12 13:45:00,206.84,206.96,206.77,206.88,50419.0,204.7392,204.8579,204.6699,204.7788,50419.0
2024-02-12 13:50:00,206.87,207.02,206.82,207.02,32897.0,204.7689,204.9173,204.7194,204.9173,32897.0
2024-02-12 13:55:00,207.02,207.18,206.96,207.1,48992.0,204.9173,205.0757,204.8579,204.9965,48992.0
2024-02-12 14:00:00,207.09,207.12,206.84,206.9,64495.0,204.9866,205.0163,204.7392,204.7986,64495.0
2024-02-12 14:05:00,206.88,207.08,206.78,207.03,31413.0,204.7788,204.9767,204.6798,204.9272,31413.0
2024-02-12 14:10:00,207.02,207.03,206.83,206.85,56204.0,204.9173,204.9272,204.7293,204.7491,56204.0
2024-02-12 14:15:00,206.84,206.84,206.06,206.06,117698.0,204.7392,204.7392,203.9671,203.9671,117698.0
2024-02-12 14:20:00,206.06,206.44,205.96,206.36,64949.0,203.9671,204.3432,203.8681,204.264,64949.0
2024-02-12 14:25:00,206.37,206.48,206.29,206.45,99109.0,204.2739,204.3828,204.1948,204.3531,99109.0
2024-02-12 14:30:00,206.43,206.44,206.34,206.4,93550.0,204.3333,204.3432,204.2442,204.3036,93550.0
2024-02-12 14:35:00,206.4,206.47,206.25,206.45,78674.0,204.3036,204.3729,204.1552,204.3531,78674.0
2024-02-12 14:40:00,206.45,206.58,206.38,206.39,108549.0,204.3531,204.4818,204.2838,204.2937,108549.0
2024-02-12 14:45:00,206.38,206.44,206.29,206.36,30271.0,204.2838,204.3432,204.1948,204.264,30271.0
2024-02-12 14:50:00,206.35,206.35,206.07,206.1,66945.0,204.2541,204.2541,203.977,204.0067,66945.0
2024-02-12 14:55:00,206.1,206.15,205.99,206.06,71643.0,204.0067,204.0562,203.8978,203.9671,71643.0
2024-02-12 15:00:00,206.05,206.23,206.01,206.16,41999.0,203.9572,204.1354,203.9176,204.0661,41999.0
2024-02-12 15:05:00,206.15,206.39,206.11,206.36,49127.0,204.0562,204.2937,204.0166,204.264,49127.0
2024-02-12 15:10:00,206.36,206.45,206.32,206.34,53672.0,204.264,204.3531,204.2244,204.2442,53672.0
2024-02-12 15:15:00,206.34,206.47,206.26,206.44,40310.0,204.2442,204.3729,204.1651,204.3432,40310.0
2024-02-12 15:20:00,206.45,206.55,206.39,206.39,37873.0,204.3531,204.4521,204.2937,204.2937,37873.0
2024-02-12 15:25:00,206.4,206.48,206.33,206.34,27050.0,204.3036,204.3828,204.2343,204.2442,27050.0
2024-02-12 15:30:00,206.35,206.4,206.27,206.31,34216.0,204.2541,204.3036,204.175,204.2146,34216.0
2024-02-12 15:35:00,206.29,206.36,206.23,206.23,44260.0,204.1948,204.264,204.1354,204.1354,44260.0
2024-02-12 15:40:00,206.23,206.26,206.14,206.2,72533.0,204.1354,204.1651,204.0463,204.1057,72533.0
2024-02-12 15:45:00,206.2,206.35,206.19,206.23,76306.0,204.1057,204.2541,204.0958,204.1354,76306.0
2024-02-12 15:50:00,206.23,206.45,206.21,206.28,148995.0,204.1354,204.3531,204.1156,204.1849,148995.0
2024-02-12 15:55:00,206.27,206.28,206.06,206.25,305390.0,204.175,204.1849,203.9671,204.1552,305390.0
2024-02-13 09:30:00,201.79,202.04,201.27,201.79,228616.0,199.7405,199.9879,199.2257,199.7405,228616.0
2024-02-13 09:35:00,201.79,202.21,201.73,202.11,198701.0,199.7405,200.1562,199.6811,200.0572,198701.0
2024-02-13 09:40:00,202.12,202.28,201.78,202.07,220693.0,200.0671,200.2255,199.7306,200.0176,220693.0
2024-02-13 09:45:00,202.07,202.37,202.02,202.11,166145.0,200.0176,200.3146,199.9681,200.0572,166145.0
2024-02-13 09:50:00,202.12,202.47,201.85,202.43,137828.0,200.0671,200.4136,199.7999,200.374,137828.0
2024-02-13 09:55:00,202.43,202.52,202.17,202.39,149066.0,200.374,200.463,200.1166,200.3344,149066.0
2024-02-13 10:00:00,202.38,202.41,201.89,201.97,114085.0,200.3245,200.3542,199.8394,199.9186,114085.0
2024-02-13 10:05:00,201.93,202.36,201.93,202.07,107851.0,199.879,200.3047,199.879,200.0176,107851.0
2024-02-13 10:10:00,202.06,202.32,202.04,202.06,262682.0,200.0077,200.2651,199.9879,200.0077,262682.0
2024-02-13 10:15:00,202.06,202.44,201.85,202.43,250653.0,200.0077,200.3839,199.7999,200.374,250653.0
2024-02-13 10:20:00,202.45,203.0,202.43,202.92,124084.0,200.3938,200.9382,200.374,200.859,124084.0
2024-02-13 10:25:00,202.92,203.27,202.92,203.27,83799.0,200.859,201.2054,200.859,201.2054,83799.0
2024-02-13 10:30:00,203.27,203.47,203.17,203.32,103004.0,201.2054,201.4034,201.1064,201.2549,103004.0
2024-02-13 10:35:00,203.33,203.76,203.26,203.74,102128.0,201.2648,201.6905,201.1955,201.6707,102128.0
2024-02-13 10:40:00,203.74,204.08,203.6,203.98,114612.0,201.6707,202.0072,201.5321,201.9082,114612.0
2024-02-13 10:45:00,203.99,204.12,203.8,203.9,96062.0,201.9181,202.0468,201.73,201.829,96062.0
2024-02-13 10:50:00,203.89,204.01,203.7,203.93,109956.0,201.8191,201.9379,201.6311,201.8587,109956.0
2024-02-13 10:55:00,203.93,203.96,203.34,203.34,121127.0,201.8587,201.8884,201.2747,201.2747,121127.0
2024-02-13 11:00:00,203.36,203.82,203.36,203.81,86194.0,201.2945,201.7498,201.2945,201.7399,86194.0
2024-02-13 11:05:00,203.82,204.05,203.76,203.96,82464.0,201.7498,201.9775,201.6905,201.8884,82464.0
2024-02-13 11:10:00,203.96,204.01,203.75,203.75,48316.0,201.8884,201.9379,201.6806,201.6806,48316.0
2024-02-13 11:15:00,203.74,203.81,203.4,203.5,54448.0,201.6707,201.7399,201.3341,201.4331,54448.0
2024-02-13 11:20:00,203.5,203.75,203.45,203.56,47447.0,201.4331,201.6806,201.3836,201.4925,47447.0
2024-02-13 11:25:00,203.55,203.68,203.48,203.67,36144.0,201.4826,201.6113,201.4133,201.6014,36144.0
2024-02-13 11:30:00,203.66,203.67,203.35,203.42,82174.0,201.5915,201.6014,201.2846,201.3539,82174.0
2024-02-13 11:35:00,203.42,203.7,203.4,203.64,58834.0,201.3539,201.6311,201.3341,201.5717,58834.0
2024-02-13 11:40:00,203.65,203.74,203.43,203.69,59827.0,201.5816,201.6707,201.3638,201.6212,59827.0
2024-02-13 11:45:00,203.69,203.77,203.61,203.65,63626.0,201.6212,201.7003,201.542,201.5816,63626.0
2024-02-13 11:50:00,203.67,203.72,203.26,203.37,174398.0,201.6014,201.6509,201.1955,201.3044,174398.0
2024-02-13 11:55:00,203.38,203.4,203.2,203.28,54292.0,201.3143,201.3341,201.1361,201.2153,54292.0
2024-02-13 12:00:00,203.25,203.3,203.11,203.22,51550.0,201.1856,201.2351,201.0471,201.1559,51550.0
2024-02-13 12:05:00,203.21,203.26,202.95,202.98,64899.0,201.146,201.1955,200.8887,200.9184,64899.0
2024-02-13 12:10:00,203.0,203.02,202.84,203.01,59529.0,200.9382,200.958,200.7798,200.9481,59529.0
2024-02-13 12:15:00,203.01,203.2,203.0,203.13,53343.0,200.9481,201.1361,200.9382,201.0669,53343.0
2024-02-13 12:20:00,203.14,203.2,203.04,203.06,34283.0,201.0767,201.1361,200.9778,200.9976,34283.0
2024-02-13 12:25:00,203.08,203.13,202.81,202.88,44461.0,201.0174,201.0669,200.7501,200.8194,44461.0
2024-02-13 12:30:00,202.9,203.29,202.89,203.21,44180.0,200.8392,201.2252,200.8293,201.146,44180.0
2024-02-13 12:35:00,203.21,203.3,203.1,203.21,41958.0,201.146,201.2351,201.0372,201.146,41958.0
2024-02-13 12:40:00,203.24,203.35,203.19,203.24,39017.0,201.1757,201.2846,201.1262,201.1757,39017.0
2024-02-13 12:45:00,203.25,203.27,202.95,202.96,33654.0,201.1856,201.2054,200.8887,200.8986,33654.0
2024-02-13 12:50:00,202.95,203.08,202.66,202.67,72546.0,200.8887,201.0174,200.6016,200.6115,72546.0
2024-02-13 12:55:00,202.66,202.72,202.54,202.6,72575.0,200.6016,200.661,200.4828,200.5422,72575.0
2024-02-13 13:00:00,202.6,202.64,202.49,202.56,76918.0,200.5422,200.5818,200.4334,200.5026,76918.0
2024-02-13 13:05:00,202.57,202.74,202.5,202.74,50155.0,200.5125,200.6808,200.4432,200.6808,50155.0
2024-02-13 13:10:00,202.74,202.88,202.64,202.88,51955.0,200.6808,200.8194,200.5818,200.8194,51955.0
2024-02-13 13:15:00,202.87,202.95,202.72,202.8,47523.0,200.8095,200.8887,200.661,200.7402,47523.0
2024-02-13 13:20:00,202.81,202.93,202.69,202.89,41390.0,200.7501,200.8689,200.6313,200.8293,41390.0
2024-02-13 13:25:00,202.88,202.97,202.8,202.86,41318.0,200.8194,200.9085,200.7402,200.7996,41318.0
2024-02-13 13:30:00,202.85,202.95,202.75,202.78,45442.0,200.7897,200.8887,200.6907,200.7204,45442.0
2024-02-13 13:35:00,202.8,202.89,202.75,202.89,53472.0,200.7402,200.8293,200.6907,200.8293,53472.0
2024-02-13 13:40:00,202.88,202.93,202.75,202.75,31815.0,200.8194,200.8689,200.6907,200.6907,31815.0
2024-02-13 13:45:00,202.75,202.85,202.54,202.58,51486.0,200.6907,200.7897,200.4828,200.5224,51486.0
2024-02-13 13:50:00,202.58,202.61,202.48,202.5,41309.0,200.5224,200.5521,200.4235,200.4432,41309.0
2024-02-13 13:55:00,202.52,202.6,202.49,202.58,32925.0,200.463,200.5422,200.4334,200.5224,32925.0
2024-02-13 14:00:00,202.58,202.58,202.14,202.16,81983.0,200.5224,200.5224,200.0869,200.1067,81983.0
2024-02-13 14:05:00,202.18,202.18,201.93,202.02,49467.0,200.1265,200.1265,199.879,199.9681,49467.0
2024-02-13 14:10:00,202.01,202.05,201.74,201.75,73031.0,199.9582,199.9978,199.691,199.7009,73031.0
2024-02-13 14:15:00,201.75,201.97,201.7,201.89,86679.0,199.7009,199.9186,199.6514,199.8394,86679.0
2024-02-13 14:20:00,201.9,201.99,201.81,201.86,45189.0,199.8493,199.9384,199.7603,199.8097,45189.0
2024-02-13 14:25:00,201.87,202.02,201.71,201.95,48827.0,199.8196,199.9681,199.6613,199.8988,48827.0
2024-02-13 14:30:00,201.94,202.28,201.92,202.24,121938.0,199.8889,200.2255,199.8691,200.1859,121938.0
2024-02-13 14:35:00,202.24,202.32,202.17,202.28,101852.0,200.1859,200.2651,200.1166,200.2255,101852.0
2024-02-13 14:40:00,202.29,202.34,202.1,202.12,74703.0,200.2354,200.2849,200.0473,200.0671,74703.0
2024-02-13 14:45:00,202.11,202.18,201.86,201.86,182943.0,200.0572,200.1265,199.8097,199.8097,182943.0
2024-02-13 14:50:00,201.88,201.93,201.54,201.62,112516.0,199.8295,199.879,199.493,199.5722,112516.0
2024-02-13 14:55:00,201.62,201.73,201.5,201.64,83993.0,199.5722,199.6811,199.4534,199.592,83993.0
2024-02-13 15:00:00,201.65,201.76,201.43,201.47,108005.0,199.6019,199.7108,199.3841,199.4237,108005.0
2024-02-13 15:05:00,201.48,201.61,201.44,201.46,94343.0,199.4336,199.5623,199.394,199.4138,94343.0
2024-02-13 15:10:00,201.48,201.56,201.39,201.45,82957.0,199.4336,199.5128,199.3445,199.4039,82957.0
2024-02-13 15:15:00,201.45,201.55,201.32,201.34,100001.0,199.4039,199.5029,199.2752,199.295,100001.0
2024-02-13 15:20:00,201.33,201.39,201.17,201.25,138550.0,199.2851,199.3445,199.1268,199.2059,138550.0
2024-02-13 15:25:00,201.25,201.55,201.2,201.51,144927.0,199.2059,199.5029,199.1565,199.4633,144927.0
2024-02-13 15:30:00,201.52,201.7,201.45,201.69,114852.0,199.4732,199.6514,199.4039,199.6415,114852.0
2024-02-13 15:35:00,201.68,201.82,201.61,201.72,89041.0,199.6316,199.7702,199.5623,199.6712,89041.0
2024-02-13 15:40:00,201.72,202.16,201.71,202.14,105623.0,199.6712,200.1067,199.6613,200.0869,105623.0
2024-02-13 15:45:00,202.15,202.37,202.15,202.29,174792.0,200.0968,200.3146,200.0968,200.2354,174792.0
2024-02-13 15:50:00,202.3,202.35,202.0,202.28,310623.0,200.2453,200.2948,199.9483,200.2255,310623.0
2024-02-13 15:55:00,202.28,202.78,202.2,202.73,478260.0,200.2255,200.7204,200.1463,200.6709,478260.0
2024-02-14 09:30:00,204.27,204.6,204.16,204.43,166595.0,202.1953,202.5219,202.0864,202.3536,166595.0
2024-02-14 09:35:00,204.43,204.43,203.64,203.66,91903.0,202.3536,202.3536,201.5717,201.5915,91903.0
2024-02-14 09:40:00,203.67,204.02,203.57,203.88,93297.0,201.6014,201.9478,201.5024,201.8092,93297.0
2024-02-14 09:45:00,203.9,204.17,203.83,203.87,58341.0,201.829,202.0963,201.7597,201.7993,58341.0
2024-02-14 09:50:00,203.88,203.89,203.56,203.6,61731.0,201.8092,201.8191,201.4925,201.5321,61731.0
2024-02-14 09:55:00,203.59,204.1,203.57,204.1,42630.0,201.5222,202.027,201.5024,202.027,42630.0
2024-02-14 10:00:00,204.12,204.23,203.88,203.98,44568.0,202.0468,202.1557,201.8092,201.9082,44568.0
2024-02-14 10:05:00,203.98,204.34,203.98,204.07,39066.0,201.9082,202.2646,201.9082,201.9973,39066.0
2024-02-14 10:10:00,204.1,204.2,203.97,204.05,44591.0,202.027,202.126,201.8983,201.9775,44591.0
2024-02-14 10:15:00,204.05,204.47,203.96,204.45,45064.0,201.9775,202.3932,201.8884,202.3734,45064.0
2024-02-14 10:20:00,204.43,204.64,204.38,204.59,35165.0,202.3536,202.5615,202.3042,202.512,35165.0
2024-02-14 10:25:00,204.57,204.64,204.43,204.55,48517.0,202.4922,202.5615,202.3536,202.4724,48517.0
2024-02-14 10:30:00,204.6,204.6,204.32,204.41,41290.0,202.5219,202.5219,202.2448,202.3338,41290.0
2024-02-14 10:35:00,204.4,204.43,204.14,204.23,35454.0,202.324,202.3536,202.0666,202.1557,35454.0
2024-02-14 10:40:00,204.23,204.26,203.95,203.96,48394.0,202.1557,202.1854,201.8785,201.8884,48394.0
2024-02-14 10:45:00,203.96,204.15,203.9,204.09,29824.0,201.8884,202.0765,201.829,202.0171,29824.0
2024-02-14 10:50:00,204.13,204.16,203.72,203.78,52341.0,202.0567,202.0864,201.6509,201.7102,52341.0
2024-02-14 10:55:00,203.78,203.8,203.43,203.44,45120.0,201.7102,201.73,201.3638,201.3737,45120.0
2024-02-14 11:00:00,203.44,203.44,203.04,203.29,138936.0,201.3737,201.3737,200.9778,201.2252,138936.0
2024-02-14 11:05:00,203.3,203.56,203.22,203.4,47117.0,201.2351,201.4925,201.1559,201.3341,47117.0
2024-02-14 11:10:00,203.4,203.51,203.24,203.24,39942.0,201.3341,201.443,201.1757,201.1757,39942.0
2024-02-14 11:15:00,203.2,203.3,202.99,203.23,44572.0,201.1361,201.2351,200.9283,201.1658,44572.0
2024-02-14 11:20:00,203.22,203.63,203.11,203.62,63146.0,201.1559,201.5618,201.0471,201.5519,63146.0
2024-02-14 11:25:00,203.63,203.65,203.47,203.58,40796.0,201.5618,201.5816,201.4034,201.5123,40796.0
2024-02-14 11:30:00,203.59,203.74,203.57,203.59,21756.0,201.5222,201.6707,201.5024,201.5222,21756.0
2024-02-14 11:35:00,203.6,203.7,203.57,203.69,30333.0,201.5321,201.6311,201.5024,201.6212,30333.0
2024-02-14 11:40:00,203.66,203.77,203.27,203.34,36842.0,201.5915,201.7003,201.2054,201.2747,36842.0
2024-02-14 11:45:00,203.35,203.47,203.23,203.34,14393.0,201.2846,201.4034,201.1658,201.2747,14393.0
2024-02-14 11:50:00,203.35,203.48,203.28,203.4,21531.0,201.2846,201.4133,201.2153,201.3341,21531.0
2024-02-14 11:55:00,203.42,203.44,203.21,203.23,40933.0,201.3539,201.3737,201.146,201.1658,40933.0
2024-02-14 12:00:00,203.23,203.24,202.91,202.98,54962.0,201.1658,201.1757,200.8491,200.9184,54962.0
2024-02-14 12:05:00,202.98,203.22,202.83,203.17,41381.0,200.9184,201.1559,200.7699,201.1064,41381.0
2024-02-14 12:10:00,203.23,203.38,203.23,203.3,32502.0,201.1658,201.3143,201.1658,201.2351,32502.0
2024-02-14 12:15:00,203.29,203.42,203.26,203.31,26377.0,201.2252,201.3539,201.1955,201.245,26377.0
2024-02-14 12:20:00,203.3,203.4,203.19,203.36,16944.0,201.2351,201.3341,201.1262,201.2945,16944.0
2024-02-14 12:25:00,203.36,203.65,203.35,203.63,27802.0,201.2945,201.5816,201.2846,201.5618,27802.0
2024-02-14 12:30:00,203.64,203.79,203.61,203.79,16800.0,201.5717,201.7201,201.542,201.7201,16800.0
2024-02-14 12:35:00,203.79,203.8,203.59,203.61,20619.0,201.7201,201.73,201.5222,201.542,20619.0
2024-02-14 12:40:00,203.59,203.78,203.54,203.76,58614.0,201.5222,201.7102,201.4727,201.6905,58614.0
2024-02-14 12:45:00,203.78,203.81,203.68,203.74,25529.0,201.7102,201.7399,201.6113,201.6707,25529.0
2024-02-14 12:50:00,203.75,203.75,203.64,203.7,14504.0,201.6806,201.6806,201.5717,201.6311,14504.0
2024-02-14 12:55:00,203.73,203.82,203.65,203.68,11297.0,201.6608,201.7498,201.5816,201.6113,11297.0
2024-02-14 13:00:00,203.69,203.83,203.55,203.81,11833.0,201.6212,201.7597,201.4826,201.7399,11833.0
2024-02-14 13:05:00,203.81,203.81,203.53,203.53,16285.0,201.7399,201.7399,201.4628,201.4628,16285.0
2024-02-14 13:10:00,203.53,203.55,203.22,203.31,51975.0,201.4628,201.4826,201.1559,201.245,51975.0
2024-02-14 13:15:00,203.31,203.44,203.27,203.31,13112.0,201.245,201.3737,201.2054,201.245,13112.0
2024-02-14 13:20:00,203.32,203.48,203.32,203.37,31925.0,201.2549,201.4133,201.2549,201.3044,31925.0
2024-02-14 13:25:00,203.4,203.5,203.38,203.43,17383.0,201.3341,201.4331,201.3143,201.3638,17383.0
2024-02-14 13:30:00,203.49,203.84,203.44,203.8,14669.0,201.4232,201.7696,201.3737,201.73,14669.0
2024-02-14 13:35:00,203.81,204.1,203.8,204.09,40094.0,201.7399,202.027,201.73,202.0171,40094.0
2024-02-14 13:40:00,204.09,204.14,203.86,203.86,23372.0,202.0171,202.0666,201.7894,201.7894,23372.0
2024-02-14 13:45:00,203.87,204.05,203.87,204.03,15852.0,201.7993,201.9775,201.7993,201.9577,15852.0
2024-02-14 13:50:00,204.03,204.07,203.96,203.97,17567.0,201.9577,201.9973,201.8884,201.8983,17567.0
2024-02-14 13:55:00,203.97,203.98,203.65,203.86,18288.0,201.8983,201.9082,201.5816,201.7894,18288.0
2024-02-14 14:00:00,203.87,203.88,203.63,203.63,23010.0,201.7993,201.8092,201.5618,201.5618,23010.0
2024-02-14 14:05:00,203.6,203.6,203.18,203.34,59358.0,201.5321,201.5321,201.1163,201.2747,59358.0
2024-02-14 14:10:00,203.32,203.52,203.26,203.48,47826.0,201.2549,201.4529,201.1955,201.4133,47826.0
2024-02-14 14:15:00,203.47,203.54,203.33,203.34,24244.0,201.4034,201.4727,201.2648,201.2747,24244.0
2024-02-14 14:20:00,203.33,203.65,203.33,203.59,14367.0,201.2648,201.5816,201.2648,201.5222,14367.0
2024-02-14 14:25:00,203.6,203.81,203.59,203.76,21536.0,201.5321,201.7399,201.5222,201.6905,21536.0
2024-02-14 14:30:00,203.76,203.81,203.69,203.76,26225.0,201.6905,201.7399,201.6212,201.6905,26225.0
2024-02-14 14:35:00,203.77,203.95,203.71,203.86,51108.0,201.7003,201.8785,201.641,201.7894,51108.0
2024-02-14 14:40:00,203.83,203.91,203.75,203.81,24636.0,201.7597,201.8389,201.6806,201.7399,24636.0
2024-02-14 14:45:00,203.82,203.89,203.69,203.88,15697.0,201.7498,201.8191,201.6212,201.8092,15697.0
2024-02-14 14:50:00,203.87,203.9,203.76,203.81,20570.0,201.7993,201.829,201.6905,201.7399,20570.0
2024-02-14 14:55:00,203.82,203.92,203.7,203.91,27135.0,201.7498,201.8488,201.6311,201.8389,27135.0
2024-02-14 15:00:00,203.91,204.02,203.78,204.02,73423.0,201.8389,201.9478,201.7102,201.9478,73423.0
2024-02-14 15:05:00,204.02,204.08,203.94,204.07,177090.0,201.9478,202.0072,201.8686,201.9973,177090.0
2024-02-14 15:10:00,204.08,204.09,203.94,204.02,32443.0,202.0072,202.0171,201.8686,201.9478,32443.0
2024-02-14 15:15:00,204.03,204.17,204.0,204.11,44583.0,201.9577,202.0963,201.928,202.0369,44583.0
2024-02-14 15:20:00,204.11,204.24,204.08,204.2,35529.0,202.0369,202.1656,202.0072,202.126,35529.0
2024-02-14 15:25:00,204.22,204.43,204.22,204.36,56402.0,202.1458,202.3536,202.1458,202.2844,56402.0
2024-02-14 15:30:00,204.38,204.44,204.23,204.31,53573.0,202.3042,202.3635,202.1557,202.2349,53573.0
2024-02-14 15:35:00,204.3,204.53,204.29,204.51,44940.0,202.225,202.4526,202.2151,202.4328,44940.0
2024-02-14 15:40:00,204.51,204.62,204.48,204.57,123333.0,202.4328,202.5417,202.4031,202.4922,123333.0
2024-02-14 15:45:00,204.57,204.69,204.53,204.69,110070.0,202.4922,202.611,202.4526,202.611,110070.0
2024-02-14 15:50:00,204.69,204.85,204.62,204.62,148914.0,202.611,202.7694,202.5417,202.5417,148914.0
2024-02-14 15:55:00,204.63,205.04,204.63,204.85,592200.0,202.5516,202.9575,202.5516,202.7694,592200.0
2024-02-15 09:30:00,205.04,205.35,204.76,204.81,145191.0,202.9575,203.2643,202.6803,202.7298,145191.0
2024-02-15 09:35:00,204.8,204.86,204.5,204.74,127865.0,202.7199,202.7793,202.4229,202.6605,127865.0
2024-02-15 09:40:00,204.73,204.93,204.3,204.41,78201.0,202.6506,202.8486,202.225,202.3338,78201.0
2024-02-15 09:45:00,204.4,204.6,204.22,204.34,108541.0,202.324,202.5219,202.1458,202.2646,108541.0
2024-02-15 09:50:00,204.36,204.5,203.8,203.86,100773.0,202.2844,202.4229,201.73,201.7894,100773.0
2024-02-15 09:55:00,203.83,203.91,203.6,203.7,79266.0,201.7597,201.8389,201.5321,201.6311,79266.0
2024-02-15 10:00:00,203.72,203.85,203.51,203.61,114431.0,201.6509,201.7795,201.443,201.542,114431.0
2024-02-15 10:05:00,203.61,204.14,203.6,204.1,36124.0,201.542,202.0666,201.5321,202.027,36124.0
2024-02-15 10:10:00,204.1,204.33,204.07,204.32,41281.0,202.027,202.2547,201.9973,202.2448,41281.0
2024-02-15 10:15:00,204.32,204.37,204.09,204.15,40991.0,202.2448,202.2943,202.0171,202.0765,40991.0
2024-02-15 10:20:00,204.14,204.16,203.81,204.1,69297.0,202.0666,202.0864,201.7399,202.027,69297.0
2024-02-15 10:25:00,204.13,204.21,203.63,203.71,36087.0,202.0567,202.1359,201.5618,201.641,36087.0
2024-02-15 10:30:00,203.72,203.98,203.72,203.93,45115.0,201.6509,201.9082,201.6509,201.8587,45115.0
2024-02-15 10:35:00,203.92,204.05,203.79,204.0,44647.0,201.8488,201.9775,201.7201,201.928,44647.0
2024-02-15 10:40:00,204.01,204.07,203.84,203.93,46605.0,201.9379,201.9973,201.7696,201.8587,46605.0
2024-02-15 10:45:00,203.93,204.16,203.93,204.16,58242.0,201.8587,202.0864,201.8587,202.0864,58242.0
2024-02-15 10:50:00,204.16,204.36,204.06,204.24,52111.0,202.0864,202.2844,201.9874,202.1656,52111.0
2024-02-15 10:55:00,204.23,204.27,204.07,204.23,63657.0,202.1557,202.1953,201.9973,202.1557,63657.0
2024-02-15 11:00:00,204.25,204.3,203.57,203.61,47913.0,202.1755,202.225,201.5024,201.542,47913.0
2024-02-15 11:05:00,203.62,203.7,203.31,203.41,47127.0,201.5519,201.6311,201.245,201.344,47127.0
2024-02-15 11:10:00,203.4,203.71,203.34,203.65,29877.0,201.3341,201.641,201.2747,201.5816,29877.0
2024-02-15 11:15:00,203.65,203.73,203.55,203.58,110982.0,201.5816,201.6608,201.4826,201.5123,110982.0
2024-02-15 11:20:00,203.57,203.78,203.53,203.71,50789.0,201.5024,201.7102,201.4628,201.641,50789.0
2024-02-15 11:25:00,203.72,203.86,203.67,203.84,33224.0,201.6509,201.7894,201.6014,201.7696,33224.0
2024-02-15 11:30:00,203.84,203.9,203.71,203.74,26718.0,201.7696,201.829,201.641,201.6707,26718.0
2024-02-15 11:35:00,203.72,203.82,203.7,203.81,24063.0,201.6509,201.7498,201.6311,201.7399,24063.0
2024-02-15 11:40:00,203.83,203.94,203.79,203.8,25771.0,201.7597,201.8686,201.7201,201.73,25771.0
2024-02-15 11:45:00,203.81,203.86,203.73,203.74,50810.0,201.7399,201.7894,201.6608,201.6707,50810.0
2024-02-15 11:50:00,203.74,203.74,203.4,203.56,28672.0,201.6707,201.6707,201.3341,201.4925,28672.0
2024-02-15 11:55:00,203.56,203.62,203.38,203.59,20327.0,201.4925,201.5519,201.3143,201.5222,20327.0
2024-02-15 12:00:00,203.6,203.68,203.43,203.54,31029.0,201.5321,201.6113,201.3638,201.4727,31029.0
2024-02-15 12:05:00,203.51,203.61,203.39,203.6,83698.0,201.443,201.542,201.3242,201.5321,83698.0
2024-02-15 12:10:00,203.6,203.82,203.59,203.76,39976.0,201.5321,201.7498,201.5222,201.6905,39976.0
2024-02-15 12:15:00,203.76,203.91,203.73,203.9,25548.0,201.6905,201.8389,201.6608,201.829,25548.0
2024-02-15 12:20:00,203.88,203.91,203.81,203.86,19458.0,201.8092,201.8389,201.7399,201.7894,19458.0
2024-02-15 12:25:00,203.86,204.07,203.83,203.97,24392.0,201.7894,201.9973,201.7597,201.8983,24392.0
2024-02-15 12:30:00,203.99,204.04,203.92,204.0,15542.0,201.9181,201.9676,201.8488,201.928,15542.0
2024-02-15 12:35:00,204.0,204.05,203.92,203.98,22079.0,201.928,201.9775,201.8488,201.9082,22079.0
2024-02-15 12:40:00,203.99,204.05,203.96,204.03,12460.0,201.9181,201.9775,201.8884,201.9577,12460.0
2024-02-15 12:45:00,204.03,204.08,203.79,203.85,37011.0,201.9577,202.0072,201.7201,201.7795,37011.0
2024-02-15 12:50:00,203.86,203.99,203.86,203.93,26334.0,201.7894,201.9181,201.7894,201.8587,26334.0
2024-02-15 12:55:00,203.94,203.94,203.73,203.74,33791.0,201.8686,201.8686,201.6608,201.6707,33791.0
2024-02-15 13:00:00,203.73,203.81,203.71,203.76,11826.0,201.6608,201.7399,201.641,201.6905,11826.0
2024-02-15 13:05:00,203.76,204.06,203.75,203.98,41488.0,201.6905,201.9874,201.6806,201.9082,41488.0
2024-02-15 13:10:00,203.99,204.14,203.96,204.03,23640.0,201.9181,202.0666,201.8884,201.9577,23640.0
2024-02-15 13:15:00,204.02,204.29,204.02,204.29,22584.0,201.9478,202.2151,201.9478,202.2151,22584.0
2024-02-15 13:20:00,204.3,204.34,204.16,204.26,48762.0,202.225,202.2646,202.0864,202.1854,48762.0
2024-02-15 13:25:00,204.26,204.31,204.22,204.31,25165.0,202.1854,202.2349,202.1458,202.2349,25165.0
2024-02-15 13:30:00,204.32,204.44,204.28,204.33,31187.0,202.2448,202.3635,202.2052,202.2547,31187.0
2024-02-15 13:35:00,204.34,204.34,204.16,204.3,22509.0,202.2646,202.2646,202.0864,202.225,22509.0
2024-02-15 13:40:00,204.31,204.36,204.13,204.18,149922.0,202.2349,202.2844,202.0567,202.1062,149922.0
2024-02-15 13:45:00,204.19,204.25,204.13,204.16,22153.0,202.1161,202.1755,202.0567,202.0864,22153.0
2024-02-15 13:50:00,204.17,204.27,204.12,204.15,44978.0,202.0963,202.1953,202.0468,202.0765,44978.0
2024-02-15 13:55:00,204.17,204.23,204.09,204.22,41288.0,202.0963,202.1557,202.0171,202.1458,41288.0
2024-02-15 14:00:00,204.22,204.26,204.09,204.24,28095.0,202.1458,202.1854,202.0171,202.1656,28095.0
2024-02-15 14:05:00,204.25,204.36,204.12,204.21,37649.0,202.1755,202.2844,202.0468,202.1359,37649.0
2024-02-15 14:10:00,204.23,204.23,203.87,204.03,54599.0,202.1557,202.1557,201.7993,201.9577,54599.0
2024-02-15 14:15:00,204.03,204.24,204.0,204.22,33050.0,201.9577,202.1656,201.928,202.1458,33050.0
2024-02-15 14:20:00,204.21,204.28,204.15,204.28,37345.0,202.1359,202.2052,202.0765,202.2052,37345.0
2024-02-15 14:25:00,204.27,204.27,204.05,204.24,30846.0,202.1953,202.1953,201.9775,202.1656,30846.0
2024-02-15 14:30:00,204.24,204.26,204.13,204.22,19216.0,202.1656,202.1854,202.0567,202.1458,19216.0
2024-02-15 14:35:00,204.22,204.34,204.2,204.23,25281.0,202.1458,202.2646,202.126,202.1557,25281.0
2024-02-15 14:40:00,204.23,204.35,204.18,204.28,75572.0,202.1557,202.2745,202.1062,202.2052,75572.0
2024-02-15 14:45:00,204.28,204.38,204.27,204.32,42850.0,202.2052,202.3042,202.1953,202.2448,42850.0
2024-02-15 14:50:00,204.34,204.35,204.23,204.29,30987.0,202.2646,202.2745,202.1557,202.2151,30987.0
2024-02-15 14:55:00,204.3,204.35,204.11,204.12,25153.0,202.225,202.2745,202.0369,202.0468,25153.0
2024-02-15 15:00:00,204.13,204.25,204.05,204.24,39755.0,202.0567,202.1755,201.9775,202.1656,39755.0
2024-02-15 15:05:00,204.25,204.29,204.06,204.07,21089.0,202.1755,202.2151,201.9874,201.9973,21089.0
2024-02-15 15:10:00,204.07,204.31,204.07,204.25,35908.0,201.9973,202.2349,201.9973,202.1755,35908.0
2024-02-15 15:15:00,204.24,204.27,203.99,204.02,26560.0,202.1656,202.1953,201.9181,201.9478,26560.0
2024-02-15 15:20:00,204.01,204.08,203.79,203.82,32254.0,201.9379,202.0072,201.7201,201.7498,32254.0
2024-02-15 15:25:00,203.81,204.14,203.81,204.09,29682.0,201.7399,202.0666,201.7399,202.0171,29682.0
2024-02-15 15:30:00,204.09,204.17,204.02,204.05,60109.0,202.0171,202.0963,201.9478,201.9775,60109.0
2024-02-15 15:35:00,204.05,204.09,203.99,204.0,26939.0,201.9775,202.0171,201.9181,201.928,26939.0
2024-02-15 15:40:00,204.0,204.04,203.97,204.01,30675.0,201.928,201.9676,201.8983,201.9379,30675.0
2024-02-15 15:45:00,204.0,204.06,203.9,203.94,46489.0,201.928,201.9874,201.829,201.8686,46489.0
2024-02-15 15:50:00,203.95,204.4,203.95,204.35,246835.0,201.8785,202.324,201.8785,202.2745,246835.0
2024-02-15 15:55:00,204.35,204.52,204.11,204.41,375256.0,202.2745,202.4427,202.0369,202.3338,375256.0
2024-02-16 09:30:00,205.0,205.14,204.62,205.14,119584.0,202.9179,203.0564,202.5417,203.0564,119584.0
2024-02-16 09:35:00,205.1,205.41,204.96,205.0,94231.0,203.0168,203.3237,202.8783,202.9179,94231.0
2024-02-16 09:40:00,205.03,205.05,204.48,204.5,161951.0,202.9476,202.9673,202.4031,202.4229,161951.0
2024-02-16 09:45:00,204.5,204.69,204.2,204.22,116880.0,202.4229,202.611,202.126,202.1458,116880.0
2024-02-16 09:50:00,204.22,204.23,203.17,203.19,170167.0,202.1458,202.1557,201.1064,201.1262,170167.0
2024-02-16 09:55:00,203.21,203.27,202.88,203.15,168632.0,201.146,201.2054,200.8194,201.0866,168632.0
2024-02-16 10:00:00,203.12,203.12,202.51,202.89,170628.0,201.057,201.057,200.4531,200.8293,170628.0
2024-02-16 10:05:00,202.89,203.11,202.72,203.06,38511.0,200.8293,201.0471,200.661,200.9976,38511.0
2024-02-16 10:10:00,203.04,203.23,202.85,203.08,53741.0,200.9778,201.1658,200.7897,201.0174,53741.0
2024-02-16 10:15:00,203.06,203.47,202.98,203.45,35956.0,200.9976,201.4034,200.9184,201.3836,35956.0
2024-02-16 10:20:00,203.41,203.46,203.05,203.13,62841.0,201.344,201.3935,200.9877,201.0669,62841.0
2024-02-16 10:25:00,203.14,203.25,202.95,203.18,52392.0,201.0767,201.1856,200.8887,201.1163,52392.0
2024-02-16 10:30:00,203.2,203.25,202.92,203.07,72760.0,201.1361,201.1856,200.859,201.0075,72760.0
2024-02-16 10:35:00,203.05,203.77,202.95,203.77,68007.0,200.9877,201.7003,200.8887,201.7003,68007.0
2024-02-16 10:40:00,203.75,203.86,203.57,203.57,32557.0,201.6806,201.7894,201.5024,201.5024,32557.0
2024-02-16 10:45:00,203.57,203.8,203.45,203.46,29110.0,201.5024,201.73,201.3836,201.3935,29110.0
2024-02-16 10:50:00,203.49,203.81,203.49,203.79,39169.0,201.4232,201.7399,201.4232,201.7201,39169.0
2024-02-16 10:55:00,203.79,203.79,203.44,203.69,33317.0,201.7201,201.7201,201.3737,201.6212,33317.0
2024-02-16 11:00:00,203.72,204.01,203.66,203.97,32483.0,201.6509,201.9379,201.5915,201.8983,32483.0
2024-02-16 11:05:00,203.98,204.09,203.82,204.09,50493.0,201.9082,202.0171,201.7498,202.0171,50493.0
2024-02-16 11:10:00,204.09,204.29,203.98,204.28,66269.0,202.0171,202.2151,201.9082,202.2052,66269.0
2024-02-16 11:15:00,204.28,204.38,204.16,204.22,40799.0,202.2052,202.3042,202.0864,202.1458,40799.0
2024-02-16 11:20:00,204.23,204.38,204.17,204.27,31963.0,202.1557,202.3042,202.0963,202.1953,31963.0
2024-02-16 11:25:00,204.27,204.29,204.08,204.14,30229.0,202.1953,202.2151,202.0072,202.0666,30229.0
2024-02-16 11:30:00,204.16,204.35,204.13,204.19,54037.0,202.0864,202.2745,202.0567,202.1161,54037.0
2024-02-16 11:35:00,204.19,204.2,203.99,204.05,46203.0,202.1161,202.126,201.9181,201.9775,46203.0
2024-02-16 11:40:00,204.05,204.23,204.03,204.12,49382.0,201.9775,202.1557,201.9577,202.0468,49382.0
2024-02-16 11:45:00,204.13,204.14,203.85,203.88,18655.0,202.0567,202.0666,201.7795,201.8092,18655.0
2024-02-16 11:50:00,203.89,204.12,203.79,204.12,28862.0,201.8191,202.0468,201.7201,202.0468,28862.0
2024-02-16 11:55:00,204.08,204.4,204.05,204.23,27979.0,202.0072,202.324,201.9775,202.1557,27979.0
2024-02-16 12:00:00,204.2,204.35,204.17,204.33,30189.0,202.126,202.2745,202.0963,202.2547,30189.0
2024-02-16 12:05:00,204.33,204.33,204.1,204.1,50205.0,202.2547,202.2547,202.027,202.027,50205.0
2024-02-16 12:10:00,204.11,204.12,203.99,204.02,17107.0,202.0369,202.0468,201.9181,201.9478,17107.0
2024-02-16 12:15:00,204.01,204.07,203.95,203.98,18655.0,201.9379,201.9973,201.8785,201.9082,18655.0
2024-02-16 12:20:00,203.98,204.26,203.95,204.26,30683.0,201.9082,202.1854,201.8785,202.1854,30683.0
2024-02-16 12:25:00,204.26,204.32,204.16,204.31,21176.0,202.1854,202.2448,202.0864,202.2349,21176.0
2024-02-16 12:30:00,204.31,204.38,204.19,204.23,17390.0,202.2349,202.3042,202.1161,202.1557,17390.0
2024-02-16 12:35:00,204.24,204.25,204.04,204.11,11667.0,202.1656,202.1755,201.9676,202.0369,11667.0
2024-02-16 12:40:00,204.11,204.2,204.06,204.13,11139.0,202.0369,202.126,201.9874,202.0567,11139.0
2024-02-16 12:45:00,204.12,204.2,204.06,204.2,22592.0,202.0468,202.126,201.9874,202.126,22592.0
2024-02-16 12:50:00,204.2,204.2,204.04,204.09,15745.0,202.126,202.126,201.9676,202.0171,15745.0
2024-02-16 12:55:00,204.09,204.1,203.91,204.03,30263.0,202.0171,202.027,201.8389,201.9577,30263.0
2024-02-16 13:00:00,204.03,204.03,203.64,203.67,46589.0,201.9577,201.9577,201.5717,201.6014,46589.0
2024-02-16 13:05:00,203.64,203.68,203.52,203.64,19396.0,201.5717,201.6113,201.4529,201.5717,19396.0
2024-02-16 13:10:00,203.61,203.64,203.37,203.51,24271.0,201.542,201.5717,201.3044,201.443,24271.0
2024-02-16 13:15:00,203.5,203.65,203.4,203.4,17565.0,201.4331,201.5816,201.3341,201.3341,17565.0
2024-02-16 13:20:00,203.37,203.71,203.37,203.71,36411.0,201.3044,201.641,201.3044,201.641,36411.0
2024-02-16 13:25:00,203.71,203.77,203.61,203.66,32938.0,201.641,201.7003,201.542,201.5915,32938.0
2024-02-16 13:30:00,203.68,203.74,203.64,203.68,16961.0,201.6113,201.6707,201.5717,201.6113,16961.0
2024-02-16 13:35:00,203.68,203.79,203.66,203.76,13400.0,201.6113,201.7201,201.5915,201.6905,13400.0
2024-02-16 13:40:00,203.76,203.93,203.72,203.91,17856.0,201.6905,201.8587,201.6509,201.8389,17856.0
2024-02-16 13:45:00,203.92,203.98,203.87,203.92,19377.0,201.8488,201.9082,201.7993,201.8488,19377.0
2024-02-16 13:50:00,203.95,204.06,203.94,204.04,11238.0,201.8785,201.9874,201.8686,201.9676,11238.0
2024-02-16 13:55:00,204.05,204.16,203.98,204.15,12328.0,201.9775,202.0864,201.9082,202.0765,12328.0
2024-02-16 14:00:00,204.17,204.43,204.17,204.32,24808.0,202.0963,202.3536,202.0963,202.2448,24808.0
2024-02-16 14:05:00,204.32,204.45,204.31,204.4,20426.0,202.2448,202.3734,202.2349,202.324,20426.0
2024-02-16 14:10:00,204.4,204.45,204.37,204.38,13184.0,202.324,202.3734,202.2943,202.3042,13184.0
2024-02-16 14:15:00,204.35,204.43,204.32,204.33,15903.0,202.2745,202.3536,202.2448,202.2547,15903.0
2024-02-16 14:20:00,204.34,204.37,204.22,204.3,13321.0,202.2646,202.2943,202.1458,202.225,13321.0
2024-02-16 14:25:00,204.3,204.39,204.25,204.31,31207.0,202.225,202.3141,202.1755,202.2349,31207.0
2024-02-16 14:30:00,204.33,204.35,204.15,204.28,21093.0,202.2547,202.2745,202.0765,202.2052,21093.0
2024-02-16 14:35:00,204.3,204.31,204.04,204.08,31853.0,202.225,202.2349,201.9676,202.0072,31853.0
2024-02-16 14:40:00,204.06,204.14,204.01,204.05,47047.0,201.9874,202.0666,201.9379,201.9775,47047.0
2024-02-16 14:45:00,204.05,204.05,203.01,203.24,122756.0,201.9775,201.9775,200.9481,201.1757,122756.0
2024-02-16 14:50:00,203.22,203.23,202.88,202.97,64154.0,201.1559,201.1658,200.8194,200.9085,64154.0
2024-02-16 14:55:00,202.99,203.14,202.93,203.13,54357.0,200.9283,201.0767,200.8689,201.0669,54357.0
2024-02-16 15:00:00,203.14,203.23,202.96,202.98,51258.0,201.0767,201.1658,200.8986,200.9184,51258.0
2024-02-16 15:05:00,202.98,203.08,202.93,203.02,37461.0,200.9184,201.0174,200.8689,200.958,37461.0
2024-02-16 15:10:00,203.02,203.06,202.83,203.02,64895.0,200.958,200.9976,200.7699,200.958,64895.0
2024-02-16 15:15:00,203.01,203.08,202.88,203.06,41912.0,200.9481,201.0174,200.8194,200.9976,41912.0
2024-02-16 15:20:00,203.06,203.21,202.97,203.14,75807.0,200.9976,201.146,200.9085,201.0767,75807.0
2024-02-16 15:25:00,203.16,203.19,203.05,203.07,34208.0,201.0965,201.1262,200.9877,201.0075,34208.0
2024-02-16 15:30:00,203.08,203.12,202.86,203.0,38116.0,201.0174,201.057,200.7996,200.9382,38116.0
2024-02-16 15:35:00,202.99,203.01,202.73,202.75,31452.0,200.9283,200.9481,200.6709,200.6907,31452.0
2024-02-16 15:40:00,202.76,202.76,202.57,202.65,86516.0,200.7006,200.7006,200.5125,200.5917,86516.0
2024-02-16 15:45:00,202.63,202.74,202.29,202.34,109364.0,200.5719,200.6808,200.2354,200.2849,109364.0
2024-02-16 15:50:00,202.34,202.63,202.29,202.53,205166.0,200.2849,200.5719,200.2354,200.4729,205166.0
2024-02-16 15:55:00,202.51,202.62,202.45,202.56,315044.0,200.4531,200.562,200.3938,200.5026,315044.0
2024-02-20 09:30:00,201.38,202.1,201.3,201.44,218937.0,199.3346,200.0473,199.2554,199.394,218937.0
2024-02-20 09:35:00,201.51,201.62,200.53,200.68,185149.0,199.4633,199.5722,198.4933,198.6417,185149.0
2024-02-20 09:40:00,200.68,200.7,199.78,200.21,278210.0,198.6417,198.6615,197.7509,198.1765,278210.0
2024-02-20 09:45:00,200.21,200.41,199.99,200.02,183374.0,198.1765,198.3745,197.9587,197.9884,183374.0
2024-02-20 09:50:00,200.03,200.03,199.57,199.75,237208.0,197.9983,197.9983,197.543,197.7212,237208.0
2024-02-20 09:55:00,199.76,200.01,199.74,199.79,99680.0,197.7311,197.9785,197.7113,197.7608,99680.0
2024-02-20 10:00:00,199.78,199.82,199.1,199.27,147466.0,197.7509,197.7905,197.0778,197.2461,147466.0
2024-02-20 10:05:00,199.27,199.52,199.18,199.18,75745.0,197.2461,197.4935,197.157,197.157,75745.0
2024-02-20 10:10:00,199.24,199.28,198.93,199.04,134384.0,197.2164,197.256,196.9095,197.0184,134384.0
2024-02-20 10:15:00,199.02,199.4,199.0,199.1,93881.0,196.9986,197.3747,196.9788,197.0778,93881.0
2024-02-20 10:20:00,199.08,199.29,198.91,199.05,124388.0,197.058,197.2659,196.8897,197.0283,124388.0
2024-02-20 10:25:00,199.03,199.12,198.82,198.92,111510.0,197.0085,197.0976,196.8006,196.8996,111510.0
2024-02-20 10:30:00,198.91,199.0,198.5,198.8,157496.0,196.8897,196.9788,196.4839,196.7808,157496.0
2024-02-20 10:35:00,198.83,199.0,198.82,198.94,102935.0,196.8105,196.9788,196.8006,196.9194,102935.0
2024-02-20 10:40:00,198.93,199.2,198.93,199.15,73724.0,196.9095,197.1768,196.9095,197.1273,73724.0
2024-02-20 10:45:00,199.13,199.38,199.11,199.29,63811.0,197.1075,197.3549,197.0877,197.2659,63811.0
2024-02-20 10:50:00,199.3,199.54,199.24,199.38,57348.0,197.2758,197.5133,197.2164,197.3549,57348.0
2024-02-20 10:55:00,199.41,199.74,199.38,199.67,54573.0,197.3846,197.7113,197.3549,197.642,54573.0
2024-02-20 11:00:00,199.7,200.02,199.66,199.89,87389.0,197.6717,197.9884,197.6321,197.8598,87389.0
2024-02-20 11:05:00,199.88,200.0,199.67,199.71,55809.0,197.8499,197.9686,197.642,197.6816,55809.0
2024-02-20 11:10:00,199.72,199.86,199.64,199.71,43719.0,197.6915,197.8301,197.6123,197.6816,43719.0
2024-02-20 11:15:00,199.72,199.89,199.69,199.72,47375.0,197.6915,197.8598,197.6618,197.6915,47375.0
2024-02-20 11:20:00,199.71,199.83,199.62,199.81,50514.0,197.6816,197.8004,197.5925,197.7806,50514.0
2024-02-20 11:25:00,199.8,199.97,199.75,199.9,38088.0,197.7707,197.9389,197.7212,197.8697,38088.0
2024-02-20 11:30:00,199.9,199.9,199.3,199.38,87829.0,197.8697,197.8697,197.2758,197.3549,87829.0
2024-02-20 11:35:00,199.37,199.51,199.26,199.46,52346.0,197.345,197.4836,197.2362,197.4341,52346.0
2024-02-20 11:40:00,199.45,199.66,199.43,199.62,32847.0,197.4242,197.6321,197.4044,197.5925,32847.0
2024-02-20 11:45:00,199.61,199.7,199.55,199.55,49975.0,197.5826,197.6717,197.5232,197.5232,49975.0
2024-02-20 11:50:00,199.56,199.6,199.28,199.28,40553.0,197.5331,197.5727,197.256,197.256,40553.0
2024-02-20 11:55:00,199.3,199.32,199.06,199.08,81753.0,197.2758,197.2955,197.0382,197.058,81753.0
2024-02-20 12:00:00,199.07,199.15,198.89,199.01,64216.0,197.0481,197.1273,196.8699,196.9887,64216.0
2024-02-20 12:05:00,199.0,199.05,198.79,198.83,62664.0,196.9788,197.0283,196.7709,196.8105,62664.0
2024-02-20 12:10:00,198.83,199.01,198.82,198.89,47588.0,196.8105,196.9887,196.8006,196.8699,47588.0
2024-02-20 12:15:00,198.89,198.91,198.65,198.73,58600.0,196.8699,196.8897,196.6324,196.7115,58600.0
2024-02-20 12:20:00,198.72,198.83,198.63,198.63,45329.0,196.7016,196.8105,196.6126,196.6126,45329.0
2024-02-20 12:25:00,198.65,198.82,198.64,198.78,70046.0,196.6324,196.8006,196.6225,196.761,70046.0
2024-02-20 12:30:00,198.78,199.04,198.76,199.04,107896.0,196.761,197.0184,196.7412,197.0184,107896.0
2024-02-20 12:35:00,199.04,199.04,198.54,198.56,148666.0,197.0184,197.0184,196.5235,196.5433,148666.0
2024-02-20 12:40:00,198.57,199.1,198.56,199.08,58873.0,196.5532,197.0778,196.5433,197.058,58873.0
2024-02-20 12:45:00,199.08,199.14,198.93,198.94,32364.0,197.058,197.1174,196.9095,196.9194,32364.0
2024-02-20 12:50:00,198.95,199.2,198.86,199.14,32793.0,196.9293,197.1768,196.8402,197.1174,32793.0
2024-02-20 12:55:00,199.19,199.27,199.06,199.14,30349.0,197.1669,197.2461,197.0382,197.1174,30349.0
2024-02-20 13:00:00,199.18,199.26,198.99,199.04,27976.0,197.157,197.2362,196.9689,197.0184,27976.0
2024-02-20 13:05:00,199.01,199.12,198.94,199.07,26003.0,196.9887,197.0976,196.9194,197.0481,26003.0
2024-02-20 13:10:00,199.08,199.17,198.99,199.14,57641.0,197.058,197.1471,196.9689,197.1174,57641.0
2024-02-20 13:15:00,199.13,199.27,198.91,199.26,54058.0,197.1075,197.2461,196.8897,197.2362,54058.0
2024-02-20 13:20:00,199.26,199.58,199.24,199.47,61691.0,197.2362,197.5529,197.2164,197.444,61691.0
2024-02-20 13:25:00,199.47,199.5,198.97,199.06,57856.0,197.444,197.4737,196.9491,197.0382,57856.0
2024-02-20 13:30:00,199.05,199.12,198.9,199.1,56979.0,197.0283,197.0976,196.8798,197.0778,56979.0
2024-02-20 13:35:00,199.07,199.14,199.0,199.13,43238.0,197.0481,197.1174,196.9788,197.1075,43238.0
2024-02-20 13:40:00,199.11,199.41,199.07,199.37,36928.0,197.0877,197.3846,197.0481,197.345,36928.0
2024-02-20 13:45:00,199.37,199.48,199.3,199.31,21292.0,197.345,197.4539,197.2758,197.2856,21292.0
2024-02-20 13:50:00,199.32,199.44,199.25,199.33,26946.0,197.2955,197.4143,197.2263,197.3054,26946.0
2024-02-20 13:55:00,199.35,199.59,199.35,199.57,21792.0,197.3252,197.5628,197.3252,197.543,21792.0
2024-02-20 14:00:00,199.57,199.64,199.32,199.34,27689.0,197.543,197.6123,197.2955,197.3153,27689.0
2024-02-20 14:05:00,199.33,199.57,199.33,199.57,24149.0,197.3054,197.543,197.3054,197.543,24149.0
2024-02-20 14:10:00,199.58,199.65,199.51,199.54,23974.0,197.5529,197.6222,197.4836,197.5133,23974.0
2024-02-20 14:15:00,199.54,199.75,199.24,199.71,47581.0,197.5133,197.7212,197.2164,197.6816,47581.0
2024-02-20 14:20:00,199.73,199.73,199.33,199.36,50156.0,197.7014,197.7014,197.3054,197.3351,50156.0
2024-02-20 14:25:00,199.38,199.69,199.26,199.67,44355.0,197.3549,197.6618,197.2362,197.642,44355.0
2024-02-20 14:30:00,199.69,199.75,199.51,199.53,38084.0,197.6618,197.7212,197.4836,197.5034,38084.0
2024-02-20 14:35:00,199.52,199.72,199.5,199.69,33594.0,197.4935,197.6915,197.4737,197.6618,33594.0
2024-02-20 14:40:00,199.68,199.93,199.67,199.8,112037.0,197.6519,197.8994,197.642,197.7707,112037.0
2024-02-20 14:45:00,199.78,200.12,199.78,200.11,49634.0,197.7509,198.0874,197.7509,198.0775,49634.0
2024-02-20 14:50:00,200.12,200.18,199.92,199.93,45629.0,198.0874,198.1468,197.8895,197.8994,45629.0
2024-02-20 14:55:00,199.94,200.16,199.94,200.09,46782.0,197.9093,198.127,197.9093,198.0577,46782.0
2024-02-20 15:00:00,200.1,200.16,199.88,199.97,54570.0,198.0676,198.127,197.8499,197.9389,54570.0
2024-02-20 15:05:00,199.96,200.3,199.96,200.29,43021.0,197.929,198.2656,197.929,198.2557,43021.0
2024-02-20 15:10:00,200.3,200.38,200.12,200.12,104736.0,198.2656,198.3448,198.0874,198.0874,104736.0
2024-02-20 15:15:00,200.12,200.31,200.07,200.14,72790.0,198.0874,198.2755,198.0379,198.1072,72790.0
2024-02-20 15:20:00,200.14,200.37,200.09,200.15,64589.0,198.1072,198.3349,198.0577,198.1171,64589.0
2024-02-20 15:25:00,200.16,200.39,200.13,200.29,54831.0,198.127,198.3547,198.0973,198.2557,54831.0
2024-02-20 15:30:00,200.28,200.35,199.58,199.72,195935.0,198.2458,198.3151,197.5529,197.6915,195935.0
2024-02-20 15:35:00,199.72,199.97,199.58,199.8,136399.0,197.6915,197.9389,197.5529,197.7707,136399.0
2024-02-20 15:40:00,199.8,200.02,199.77,200.02,120785.0,197.7707,197.9884,197.741,197.9884,120785.0
2024-02-20 15:45:00,200.0,200.28,199.98,200.12,113145.0,197.9686,198.2458,197.9488,198.0874,113145.0
2024-02-20 15:50:00,200.12,200.33,200.06,200.25,275005.0,198.0874,198.2953,198.028,198.2161,275005.0
2024-02-20 15:55:00,200.25,200.56,200.08,200.55,446098.0,198.2161,198.523,198.0478,198.5131,446098.0
2024-02-21 09:30:00,198.51,198.75,198.11,198.49,282264.0,196.4938,196.7313,196.0978,196.474,282264.0
2024-02-21 09:35:00,198.47,198.69,198.36,198.53,171306.0,196.4542,196.6719,196.3453,196.5136,171306.0
2024-02-21 09:40:00,198.5,198.54,197.83,197.95,116760.0,196.4839,196.5235,195.8207,195.9395,116760.0
2024-02-21 09:45:00,197.94,198.06,197.73,197.75,132708.0,195.9296,196.0483,195.7217,195.7415,132708.0
2024-02-21 09:50:00,197.75,198.07,197.63,198.01,95167.0,195.7415,196.0582,195.6227,195.9989,95167.0
2024-02-21 09:55:00,198.0,198.34,197.95,198.15,101055.0,195.989,196.3255,195.9395,196.1374,101055.0
2024-02-21 10:00:00,198.15,198.79,198.07,198.77,107310.0,196.1374,196.7709,196.0582,196.7511,107310.0
2024-02-21 10:05:00,198.73,198.83,198.47,198.63,51231.0,196.7115,196.8105,196.4542,196.6126,51231.0
2024-02-21 10:10:00,198.62,198.68,198.45,198.49,34724.0,196.6027,196.662,196.4344,196.474,34724.0
2024-02-21 10:15:00,198.48,198.82,198.46,198.56,55691.0,196.4641,196.8006,196.4443,196.5433,55691.0
2024-02-21 10:20:00,198.56,198.78,198.49,198.64,34286.0,196.5433,196.761,196.474,196.6225,34286.0
2024-02-21 10:25:00,198.66,198.7,198.23,198.27,78774.0,196.6423,196.6818,196.2166,196.2562,78774.0
2024-02-21 10:30:00,198.28,198.43,198.05,198.29,44662.0,196.2661,196.4146,196.0384,196.276,44662.0
2024-02-21 10:35:00,198.29,198.48,198.22,198.3,47538.0,196.276,196.4641,196.2067,196.2859,47538.0
2024-02-21 10:40:00,198.26,198.43,198.04,198.1,39681.0,196.2463,196.4146,196.0285,196.0879,39681.0
2024-02-21 10:45:00,198.12,198.38,198.03,198.33,47109.0,196.1077,196.3651,196.0186,196.3156,47109.0
2024-02-21 10:50:00,198.32,198.33,198.12,198.22,31509.0,196.3057,196.3156,196.1077,196.2067,31509.0
2024-02-21 10:55:00,198.22,198.32,198.15,198.16,40699.0,196.2067,196.3057,196.1374,196.1473,40699.0
2024-02-21 11:00:00,198.17,198.42,198.14,198.17,50279.0,196.1572,196.4047,196.1275,196.1572,50279.0
2024-02-21 11:05:00,198.15,198.48,198.07,198.39,28343.0,196.1374,196.4641,196.0582,196.375,28343.0
2024-02-21 11:10:00,198.4,198.66,198.38,198.64,35417.0,196.3849,196.6423,196.3651,196.6225,35417.0
2024-02-21 11:15:00,198.66,198.67,198.45,198.6,23373.0,196.6423,196.6521,196.4344,196.5829,23373.0
2024-02-21 11:20:00,198.61,198.68,198.52,198.52,18160.0,196.5928,196.662,196.5037,196.5037,18160.0
2024-02-21 11:25:00,198.51,198.55,198.29,198.31,26659.0,196.4938,196.5334,196.276,196.2958,26659.0
2024-02-21 11:30:00,198.32,198.48,198.21,198.3,36369.0,196.3057,196.4641,196.1968,196.2859,36369.0
2024-02-21 11:35:00,198.26,198.39,198.15,198.27,32361.0,196.2463,196.375,196.1374,196.2562,32361.0
2024-02-21 11:40:00,198.28,198.3,198.15,198.24,42444.0,196.2661,196.2859,196.1374,196.2265,42444.0
2024-02-21 11:45:00,198.24,198.31,198.11,198.29,30965.0,196.2265,196.2958,196.0978,196.276,30965.0
2024-02-21 11:50:00,198.29,198.52,198.28,198.5,42007.0,196.276,196.5037,196.2661,196.4839,42007.0
2024-02-21 11:55:00,198.5,198.6,198.45,198.56,30552.0,196.4839,196.5829,196.4344,196.5433,30552.0
2024-02-21 12:00:00,198.56,198.58,198.26,198.27,37441.0,196.5433,196.5631,196.2463,196.2562,37441.0
2024-02-21 12:05:00,198.27,198.27,197.89,197.96,95143.0,196.2562,196.2562,195.8801,195.9494,95143.0
2024-02-21 12:10:00,197.98,197.98,197.69,197.83,212391.0,195.9692,195.9692,195.6821,195.8207,212391.0
2024-02-21 12:15:00,197.83,197.91,197.68,197.88,44750.0,195.8207,195.8999,195.6722,195.8702,44750.0
2024-02-21 12:20:00,197.89,197.96,197.74,197.83,54884.0,195.8801,195.9494,195.7316,195.8207,54884.0
2024-02-21 12:25:00,197.83,197.95,197.77,197.87,29531.0,195.8207,195.9395,195.7613,195.8603,29531.0
2024-02-21 12:30:00,197.88,198.0,197.86,197.87,33899.0,195.8702,195.989,195.8504,195.8603,33899.0
2024-02-21 12:35:00,197.87,198.05,197.8,198.01,29482.0,195.8603,196.0384,195.791,195.9989,29482.0
2024-02-21 12:40:00,198.01,198.04,197.72,197.81,47340.0,195.9989,196.0285,195.7118,195.8009,47340.0
2024-02-21 12:45:00,197.84,198.04,197.82,197.97,155640.0,195.8306,196.0285,195.8108,195.9593,155640.0
2024-02-21 12:50:00,197.96,198.12,197.96,198.11,25948.0,195.9494,196.1077,195.9494,196.0978,25948.0
2024-02-21 12:55:00,198.12,198.23,198.02,198.19,23703.0,196.1077,196.2166,196.0088,196.177,23703.0
2024-02-21 13:00:00,198.18,198.21,197.62,197.93,127023.0,196.1671,196.1968,195.6128,195.9197,127023.0
2024-02-21 13:05:00,197.91,198.03,197.79,198.02,41695.0,195.8999,196.0186,195.7811,196.0088,41695.0
2024-02-21 13:10:00,198.01,198.25,198.01,198.15,21576.0,195.9989,196.2364,195.9989,196.1374,21576.0
2024-02-21 13:15:00,198.17,198.32,198.16,198.2,26459.0,196.1572,196.3057,196.1473,196.1869,26459.0
2024-02-21 13:20:00,198.21,198.21,198.05,198.09,23742.0,196.1968,196.1968,196.0384,196.078,23742.0
2024-02-21 13:25:00,198.08,198.11,197.91,197.94,51507.0,196.0681,196.0978,195.8999,195.9296,51507.0
2024-02-21 13:30:00,197.95,198.06,197.85,197.92,37878.0,195.9395,196.0483,195.8405,195.9098,37878.0
2024-02-21 13:35:00,197.92,198.06,197.91,197.96,29360.0,195.9098,196.0483,195.8999,195.9494,29360.0
2024-02-21 13:40:00,197.96,198.0,197.84,197.96,27327.0,195.9494,195.989,195.8306,195.9494,27327.0
2024-02-21 13:45:00,197.97,198.05,197.84,197.94,28433.0,195.9593,196.0384,195.8306,195.9296,28433.0
2024-02-21 13:50:00,197.93,197.98,197.81,197.81,60410.0,195.9197,195.9692,195.8009,195.8009,60410.0
2024-02-21 13:55:00,197.84,197.92,197.78,197.86,19604.0,195.8306,195.9098,195.7712,195.8504,19604.0
2024-02-21 14:00:00,197.84,198.23,197.52,197.98,148294.0,195.8306,196.2166,195.5138,195.9692,148294.0
2024-02-21 14:05:00,197.97,198.11,197.89,198.04,74099.0,195.9593,196.0978,195.8801,196.0285,74099.0
2024-02-21 14:10:00,198.05,198.14,197.93,197.93,44001.0,196.0384,196.1275,195.9197,195.9197,44001.0
2024-02-21 14:15:00,197.92,198.09,197.77,197.81,45333.0,195.9098,196.078,195.7613,195.8009,45333.0
2024-02-21 14:20:00,197.81,197.94,197.41,197.41,87939.0,195.8009,195.9296,195.4049,195.4049,87939.0
2024-02-21 14:25:00,197.41,197.48,197.17,197.42,74951.0,195.4049,195.4742,195.1674,195.4148,74951.0
2024-02-21 14:30:00,197.41,197.5,197.32,197.34,47340.0,195.4049,195.494,195.3159,195.3357,47340.0
2024-02-21 14:35:00,197.34,197.41,197.15,197.29,43710.0,195.3357,195.4049,195.1476,195.2862,43710.0
2024-02-21 14:40:00,197.3,197.3,197.07,197.08,43387.0,195.2961,195.2961,195.0684,195.0783,43387.0
2024-02-21 14:45:00,197.1,197.32,197.08,197.31,33211.0,195.0981,195.3159,195.0783,195.306,33211.0
2024-02-21 14:50:00,197.32,197.39,197.24,197.36,35505.0,195.3159,195.3852,195.2367,195.3555,35505.0
2024-02-21 14:55:00,197.34,197.52,197.33,197.44,36291.0,195.3357,195.5138,195.3258,195.4346,36291.0
2024-02-21 15:00:00,197.43,197.52,197.3,197.33,55330.0,195.4247,195.5138,195.2961,195.3258,55330.0
2024-02-21 15:05:00,197.33,197.37,197.22,197.25,43626.0,195.3258,195.3654,195.2169,195.2466,43626.0
2024-02-21 15:10:00,197.26,197.37,197.17,197.33,57745.0,195.2565,195.3654,195.1674,195.3258,57745.0
2024-02-21 15:15:00,197.32,197.54,197.24,197.33,104566.0,195.3159,195.5336,195.2367,195.3258,104566.0
2024-02-21 15:20:00,197.33,197.41,197.17,197.4,335103.0,195.3258,195.4049,195.1674,195.395,335103.0
2024-02-21 15:25:00,197.39,197.65,197.37,197.61,90334.0,195.3852,195.6425,195.3654,195.6029,90334.0
2024-02-21 15:30:00,197.62,198.0,197.62,197.94,101619.0,195.6128,195.989,195.6128,195.9296,101619.0
2024-02-21 15:35:00,197.94,198.49,197.92,198.42,82413.0,195.9296,196.474,195.9098,196.4047,82413.0
2024-02-21 15:40:00,198.43,198.69,198.37,198.53,83059.0,196.4146,196.6719,196.3552,196.5136,83059.0
2024-02-21 15:45:00,198.54,198.67,198.44,198.66,79570.0,196.5235,196.6521,196.4245,196.6423,79570.0
2024-02-21 15:50:00,198.65,198.99,198.6,198.92,158104.0,196.6324,196.9689,196.5829,196.8996,158104.0
2024-02-21 15:55:00,198.93,199.2,198.93,199.17,721782.0,196.9095,197.1768,196.9095,197.1471,721782.0
2024-02-22 09:30:00,204.5,204.91,203.93,204.11,546604.0,202.4229,202.8288,201.8587,202.0369,546604.0
2024-02-22 09:35:00,204.1,204.47,204.0,204.47,277703.0,202.027,202.3932,201.928,202.3932,277703.0
2024-02-22 09:40:00,204.46,204.69,204.3,204.68,282550.0,202.3833,202.611,202.225,202.6011,282550.0
2024-02-22 09:45:00,204.69,205.2,204.67,205.16,173393.0,202.611,203.1158,202.5912,203.0762,173393.0
2024-02-22 09:50:00,205.17,205.49,204.33,204.45,165242.0,203.0861,203.4029,202.2547,202.3734,165242.0
2024-02-22 09:55:00,204.43,204.79,204.43,204.78,114292.0,202.3536,202.71,202.3536,202.7001,114292.0
2024-02-22 10:00:00,204.8,205.04,204.46,204.61,109774.0,202.7199,202.9575,202.3833,202.5318,109774.0
2024-02-22 10:05:00,204.62,205.16,204.58,205.03,100394.0,202.5417,203.0762,202.5021,202.9476,100394.0
2024-02-22 10:10:00,205.04,205.27,204.84,205.02,119846.0,202.9575,203.1851,202.7595,202.9377,119846.0
2024-02-22 10:15:00,205.02,205.24,204.92,205.03,121853.0,202.9377,203.1554,202.8387,202.9476,121853.0
2024-02-22 10:20:00,205.02,205.16,204.88,204.98,132649.0,202.9377,203.0762,202.7991,202.8981,132649.0
2024-02-22 10:25:00,204.99,205.3,204.81,205.3,103136.0,202.908,203.2148,202.7298,203.2148,103136.0
2024-02-22 10:30:00,205.31,205.45,205.23,205.45,164166.0,203.2247,203.3633,203.1455,203.3633,164166.0
2024-02-22 10:35:00,205.46,205.51,205.04,205.1,134792.0,203.3732,203.4227,202.9575,203.0168,134792.0
2024-02-22 10:40:00,205.11,205.16,204.87,204.9,95055.0,203.0267,203.0762,202.7892,202.8189,95055.0
2024-02-22 10:45:00,204.89,204.9,204.45,204.49,105055.0,202.809,202.8189,202.3734,202.413,105055.0
2024-02-22 10:50:00,204.5,204.76,204.48,204.64,98144.0,202.4229,202.6803,202.4031,202.5615,98144.0
2024-02-22 10:55:00,204.63,204.78,204.56,204.69,68641.0,202.5516,202.7001,202.4823,202.611,68641.0
2024-02-22 11:00:00,204.69,204.76,204.56,204.66,67387.0,202.611,202.6803,202.4823,202.5813,67387.0
2024-02-22 11:05:00,204.66,204.95,204.63,204.8,57146.0,202.5813,202.8684,202.5516,202.7199,57146.0
2024-02-22 11:10:00,204.86,205.08,204.81,204.98,90727.0,202.7793,202.997,202.7298,202.8981,90727.0
2024-02-22 11:15:00,204.99,205.24,204.91,205.18,67916.0,202.908,203.1554,202.8288,203.096,67916.0
2024-02-22 11:20:00,205.17,205.18,205.02,205.17,41980.0,203.0861,203.096,202.9377,203.0861,41980.0
2024-02-22 11:25:00,205.18,205.18,204.89,204.89,90092.0,203.096,203.096,202.809,202.809,90092.0
2024-02-22 11:30:00,204.91,205.18,204.91,205.15,51250.0,202.8288,203.096,202.8288,203.0663,51250.0
2024-02-22 11:35:00,205.17,205.25,204.96,205.07,45992.0,203.0861,203.1653,202.8783,202.9871,45992.0
2024-02-22 11:40:00,205.07,205.18,204.92,205.06,61410.0,202.9871,203.096,202.8387,202.9772,61410.0
2024-02-22 11:45:00,205.06,205.09,204.68,204.86,78877.0,202.9772,203.0069,202.6011,202.7793,78877.0
2024-02-22 11:50:00,204.88,204.92,204.76,204.82,39041.0,202.7991,202.8387,202.6803,202.7397,39041.0
2024-02-22 11:55:00,204.85,204.9,204.77,204.82,58803.0,202.7694,202.8189,202.6902,202.7397,58803.0
2024-02-22 12:00:00,204.82,204.97,204.63,204.95,58799.0,202.7397,202.8882,202.5516,202.8684,58799.0
2024-02-22 12:05:00,204.95,205.06,204.93,205.05,35784.0,202.8684,202.9772,202.8486,202.9673,35784.0
2024-02-22 12:10:00,205.07,205.11,204.93,204.96,36544.0,202.9871,203.0267,202.8486,202.8783,36544.0
2024-02-22 12:15:00,204.94,205.01,204.81,204.99,32846.0,202.8585,202.9278,202.7298,202.908,32846.0
2024-02-22 12:20:00,204.98,205.09,204.92,205.05,42098.0,202.8981,203.0069,202.8387,202.9673,42098.0
2024-02-22 12:25:00,205.06,205.1,204.95,205.08,39383.0,202.9772,203.0168,202.8684,202.997,39383.0
2024-02-22 12:30:00,205.09,205.2,205.07,205.17,58769.0,203.0069,203.1158,202.9871,203.0861,58769.0
2024-02-22 12:35:00,205.17,205.18,205.02,205.07,28217.0,203.0861,203.096,202.9377,202.9871,28217.0
2024-02-22 12:40:00,205.06,205.07,204.87,205.06,42738.0,202.9772,202.9871,202.7892,202.9772,42738.0
2024-02-22 12:45:00,205.07,205.17,205.04,205.12,33629.0,202.9871,203.0861,202.9575,203.0366,33629.0
2024-02-22 12:50:00,205.13,205.34,205.13,205.3,61011.0,203.0465,203.2544,203.0465,203.2148,61011.0
2024-02-22 12:55:00,205.31,205.43,205.24,205.43,33953.0,203.2247,203.3435,203.1554,203.3435,33953.0
2024-02-22 13:00:00,205.42,205.44,205.29,205.4,55926.0,203.3336,203.3534,203.2049,203.3138,55926.0
2024-02-22 13:05:00,205.42,205.49,205.33,205.46,38617.0,203.3336,203.4029,203.2445,203.3732,38617.0
2024-02-22 13:10:00,205.45,205.45,205.15,205.19,51631.0,203.3633,203.3633,203.0663,203.1059,51631.0
2024-02-22 13:15:00,205.2,205.4,205.19,205.32,30222.0,203.1158,203.3138,203.1059,203.2346,30222.0
2024-02-22 13:20:00,205.33,205.37,205.22,205.25,32355.0,203.2445,203.2841,203.1356,203.1653,32355.0
2024-02-22 13:25:00,205.25,205.43,205.22,205.37,55838.0,203.1653,203.3435,203.1356,203.2841,55838.0
2024-02-22 13:30:00,205.38,205.52,205.3,205.5,109723.0,203.294,203.4326,203.2148,203.4128,109723.0
2024-02-22 13:35:00,205.5,205.56,205.45,205.53,38944.0,203.4128,203.4722,203.3633,203.4425,38944.0
2024-02-22 13:40:00,205.54,205.63,205.5,205.63,33918.0,203.4524,203.5415,203.4128,203.5415,33918.0
2024-02-22 13:45:00,205.64,205.76,205.63,205.69,56749.0,203.5514,203.6701,203.5415,203.6008,56749.0
2024-02-22 13:50:00,205.69,205.7,205.56,205.67,37145.0,203.6008,203.6107,203.4722,203.5811,37145.0
2024-02-22 13:55:00,205.68,205.79,205.66,205.75,33007.0,203.591,203.6998,203.5712,203.6602,33007.0
2024-02-22 14:00:00,205.75,205.91,205.71,205.83,49662.0,203.6602,203.8186,203.6206,203.7394,49662.0
2024-02-22 14:05:00,205.84,205.94,205.73,205.79,34420.0,203.7493,203.8483,203.6404,203.6998,34420.0
2024-02-22 14:10:00,205.8,206.0,205.78,205.96,62145.0,203.7097,203.9077,203.6899,203.8681,62145.0
2024-02-22 14:15:00,205.96,206.08,205.92,206.0,49304.0,203.8681,203.9869,203.8285,203.9077,49304.0
2024-02-22 14:20:00,206.0,206.23,206.0,206.23,41529.0,203.9077,204.1354,203.9077,204.1354,41529.0
2024-02-22 14:25:00,206.21,206.33,206.2,206.29,31737.0,204.1156,204.2343,204.1057,204.1948,31737.0
2024-02-22 14:30:00,206.31,206.32,205.96,206.03,78485.0,204.2146,204.2244,203.8681,203.9374,78485.0
2024-02-22 14:35:00,206.02,206.12,205.93,205.97,93228.0,203.9275,204.0265,203.8384,203.878,93228.0
2024-02-22 14:40:00,205.97,206.07,205.82,206.04,58258.0,203.878,203.977,203.7295,203.9473,58258.0
2024-02-22 14:45:00,206.05,206.09,205.91,205.93,46763.0,203.9572,203.9968,203.8186,203.8384,46763.0
2024-02-22 14:50:00,205.93,205.95,205.82,205.91,45288.0,203.8384,203.8582,203.7295,203.8186,45288.0
2024-02-22 14:55:00,205.92,205.95,205.57,205.77,117154.0,203.8285,203.8582,203.4821,203.68,117154.0
2024-02-22 15:00:00,205.77,206.01,205.64,205.99,148397.0,203.68,203.9176,203.5514,203.8978,148397.0
2024-02-22 15:05:00,205.99,206.1,205.93,205.97,93882.0,203.8978,204.0067,203.8384,203.878,93882.0
2024-02-22 15:10:00,205.97,206.08,205.89,206.02,106689.0,203.878,203.9869,203.7988,203.9275,106689.0
2024-02-22 15:15:00,206.05,206.17,205.99,206.17,85548.0,203.9572,204.076,203.8978,204.076,85548.0
2024-02-22 15:20:00,206.18,206.23,206.0,206.05,90511.0,204.0859,204.1354,203.9077,203.9572,90511.0
2024-02-22 15:25:00,206.06,206.11,205.84,205.87,115306.0,203.9671,204.0166,203.7493,203.779,115306.0
2024-02-22 15:30:00,205.87,205.92,205.7,205.85,88261.0,203.779,203.8285,203.6107,203.7592,88261.0
2024-02-22 15:35:00,205.84,206.11,205.81,206.08,81367.0,203.7493,204.0166,203.7196,203.9869,81367.0
2024-02-22 15:40:00,206.09,206.2,205.89,205.89,96553.0,203.9968,204.1057,203.7988,203.7988,96553.0
2024-02-22 15:45:00,205.89,205.98,205.85,205.9,130146.0,203.7988,203.8879,203.7592,203.8087,130146.0
2024-02-22 15:50:00,205.9,205.99,205.8,205.84,185987.0,203.8087,203.8978,203.7097,203.7493,185987.0
2024-02-22 15:55:00,205.84,206.1,205.74,205.79,520305.0,203.7493,204.0067,203.6503,203.6998,520305.0
2024-02-23 09:30:00,207.35,207.63,206.98,207.55,232389.0,205.244,205.5211,204.8777,205.442,232389.0
2024-02-23 09:35:00,207.54,207.66,207.27,207.28,142221.0,205.4321,205.5508,205.1648,205.1747,142221.0
2024-02-23 09:40:00,207.28,207.47,207.21,207.4,74585.0,205.1747,205.3628,205.1054,205.2935,74585.0
2024-02-23 09:45:00,207.45,207.51,206.95,206.97,68291.0,205.343,205.4024,204.8481,204.8678,68291.0
2024-02-23 09:50:00,207.01,207.27,206.98,207.18,54249.0,204.9074,205.1648,204.8777,205.0757,54249.0
2024-02-23 09:55:00,207.25,207.25,206.39,206.66,61114.0,205.145,205.145,204.2937,204.561,61114.0
2024-02-23 10:00:00,206.66,206.82,206.38,206.72,75147.0,204.561,204.7194,204.2838,204.6204,75147.0
2024-02-23 10:05:00,206.71,206.71,206.24,206.25,55842.0,204.6105,204.6105,204.1453,204.1552,55842.0
2024-02-23 10:10:00,206.25,206.54,206.11,206.48,73601.0,204.1552,204.4422,204.0166,204.3828,73601.0
2024-02-23 10:15:00,206.5,206.55,206.24,206.38,69539.0,204.4026,204.4521,204.1453,204.2838,69539.0
2024-02-23 10:20:00,206.39,206.5,206.01,206.27,78008.0,204.2937,204.4026,203.9176,204.175,78008.0
2024-02-23 10:25:00,206.27,206.45,206.09,206.1,79243.0,204.175,204.3531,203.9968,204.0067,79243.0
2024-02-23 10:30:00,206.11,206.3,205.93,206.14,102537.0,204.0166,204.2047,203.8384,204.0463,102537.0
2024-02-23 10:35:00,206.13,206.21,205.83,206.2,267504.0,204.0364,204.1156,203.7394,204.1057,267504.0
2024-02-23 10:40:00,206.19,206.25,205.59,205.64,84847.0,204.0958,204.1552,203.5019,203.5514,84847.0
2024-02-23 10:45:00,205.65,205.87,205.65,205.73,57725.0,203.5613,203.779,203.5613,203.6404,57725.0
2024-02-23 10:50:00,205.78,206.05,205.75,205.84,85474.0,203.6899,203.9572,203.6602,203.7493,85474.0
2024-02-23 10:55:00,205.84,205.93,205.49,205.52,106028.0,203.7493,203.8384,203.4029,203.4326,106028.0
2024-02-23 11:00:00,205.52,205.61,204.8,204.84,164180.0,203.4326,203.5217,202.7199,202.7595,164180.0
2024-02-23 11:05:00,204.84,205.04,204.75,204.84,111266.0,202.7595,202.9575,202.6704,202.7595,111266.0
2024-02-23 11:10:00,204.84,205.04,204.64,204.85,71020.0,202.7595,202.9575,202.5615,202.7694,71020.0
2024-02-23 11:15:00,204.84,205.11,204.77,205.0,71019.0,202.7595,203.0267,202.6902,202.9179,71019.0
2024-02-23 11:20:00,204.99,205.24,204.99,205.19,49610.0,202.908,203.1554,202.908,203.1059,49610.0
2024-02-23 11:25:00,205.19,205.51,205.18,205.47,68968.0,203.1059,203.4227,203.096,203.3831,68968.0
2024-02-23 11:30:00,205.47,205.55,205.17,205.55,55757.0,203.3831,203.4623,203.0861,203.4623,55757.0
2024-02-23 11:35:00,205.53,205.59,205.43,205.53,59579.0,203.4425,203.5019,203.3435,203.4425,59579.0
2024-02-23 11:40:00,205.54,205.55,205.32,205.5,60726.0,203.4524,203.4623,203.2346,203.4128,60726.0
2024-02-23 11:45:00,205.49,205.5,205.31,205.32,44209.0,203.4029,203.4128,203.2247,203.2346,44209.0
2024-02-23 11:50:00,205.32,205.49,205.24,205.46,49019.0,203.2346,203.4029,203.1554,203.3732,49019.0
2024-02-23 11:55:00,205.46,205.72,205.46,205.72,57004.0,203.3732,203.6305,203.3732,203.6305,57004.0
2024-02-23 12:00:00,205.72,205.85,205.64,205.77,35534.0,203.6305,203.7592,203.5514,203.68,35534.0
2024-02-23 12:05:00,205.78,205.9,205.62,205.83,37556.0,203.6899,203.8087,203.5316,203.7394,37556.0
2024-02-23 12:10:00,205.84,206.02,205.75,205.78,50508.0,203.7493,203.9275,203.6602,203.6899,50508.0
2024-02-23 12:15:00,205.77,205.8,205.45,205.57,49938.0,203.68,203.7097,203.3633,203.4821,49938.0
2024-02-23 12:20:00,205.57,205.7,205.57,205.61,37138.0,203.4821,203.6107,203.4821,203.5217,37138.0
2024-02-23 12:25:00,205.62,205.62,205.23,205.39,61536.0,203.5316,203.5316,203.1455,203.3039,61536.0
2024-02-23 12:30:00,205.38,205.41,205.09,205.4,30465.0,203.294,203.3237,203.0069,203.3138,30465.0
2024-02-23 12:35:00,205.4,205.7,205.34,205.68,40829.0,203.3138,203.6107,203.2544,203.591,40829.0
2024-02-23 12:40:00,205.68,205.69,205.31,205.54,39542.0,203.591,203.6008,203.2247,203.4524,39542.0
2024-02-23 12:45:00,205.54,205.72,205.49,205.7,26323.0,203.4524,203.6305,203.4029,203.6107,26323.0
2024-02-23 12:50:00,205.71,205.81,205.58,205.73,21898.0,203.6206,203.7196,203.492,203.6404,21898.0
2024-02-23 12:55:00,205.73,205.82,205.61,205.81,21958.0,203.6404,203.7295,203.5217,203.7196,21958.0
2024-02-23 13:00:00,205.81,205.84,205.69,205.77,21192.0,203.7196,203.7493,203.6008,203.68,21192.0
2024-02-23 13:05:00,205.78,205.95,205.78,205.81,33674.0,203.6899,203.8582,203.6899,203.7196,33674.0
2024-02-23 13:10:00,205.82,205.95,205.81,205.91,28014.0,203.7295,203.8582,203.7196,203.8186,28014.0
2024-02-23 13:15:00,205.9,206.0,205.85,206.0,31321.0,203.8087,203.9077,203.7592,203.9077,31321.0
2024-02-23 13:20:00,206.0,206.06,205.99,206.02,25560.0,203.9077,203.9671,203.8978,203.9275,25560.0
2024-02-23 13:25:00,206.02,206.02,205.91,205.94,27820.0,203.9275,203.9275,203.8186,203.8483,27820.0
2024-02-23 13:30:00,205.94,206.0,205.72,205.99,33869.0,203.8483,203.9077,203.6305,203.8978,33869.0
2024-02-23 13:35:00,206.0,206.0,205.81,205.88,22374.0,203.9077,203.9077,203.7196,203.7889,22374.0
2024-02-23 13:40:00,205.87,205.96,205.68,205.75,20035.0,203.779,203.8681,203.591,203.6602,20035.0
2024-02-23 13:45:00,205.74,205.88,205.67,205.84,17928.0,203.6503,203.7889,203.5811,203.7493,17928.0
2024-02-23 13:50:00,205.85,205.89,205.64,205.75,26540.0,203.7592,203.7988,203.5514,203.6602,26540.0
2024-02-23 13:55:00,205.74,205.8,205.68,205.79,48505.0,203.6503,203.7097,203.591,203.6998,48505.0
2024-02-23 14:00:00,205.79,205.82,205.54,205.64,33224.0,203.6998,203.7295,203.4524,203.5514,33224.0
2024-02-23 14:05:00,205.64,205.86,205.64,205.72,25621.0,203.5514,203.7691,203.5514,203.6305,25621.0
2024-02-23 14:10:00,205.73,205.73,205.53,205.56,26621.0,203.6404,203.6404,203.4425,203.4722,26621.0
2024-02-23 14:15:00,205.57,205.69,205.53,205.57,36493.0,203.4821,203.6008,203.4425,203.4821,36493.0
2024-02-23 14:20:00,205.57,205.67,205.46,205.48,38974.0,203.4821,203.5811,203.3732,203.393,38974.0
2024-02-23 14:25:00,205.47,205.61,205.44,205.49,29213.0,203.3831,203.5217,203.3534,203.4029,29213.0
2024-02-23 14:30:00,205.51,205.76,205.48,205.74,40461.0,203.4227,203.6701,203.393,203.6503,40461.0
2024-02-23 14:35:00,205.75,205.84,205.61,205.8,33233.0,203.6602,203.7493,203.5217,203.7097,33233.0
2024-02-23 14:40:00,205.81,205.82,205.61,205.69,33878.0,203.7196,203.7295,203.5217,203.6008,33878.0
2024-02-23 14:45:00,205.69,205.76,205.64,205.74,24432.0,203.6008,203.6701,203.5514,203.6503,24432.0
2024-02-23 14:50:00,205.73,205.83,205.65,205.78,23526.0,203.6404,203.7394,203.5613,203.6899,23526.0
2024-02-23 14:55:00,205.78,205.82,205.72,205.75,23435.0,203.6899,203.7295,203.6305,203.6602,23435.0
2024-02-23 15:00:00,205.75,205.8,205.63,205.72,29711.0,203.6602,203.7097,203.5415,203.6305,29711.0
2024-02-23 15:05:00,205.72,205.72,205.32,205.37,39351.0,203.6305,203.6305,203.2346,203.2841,39351.0
2024-02-23 15:10:00,205.35,205.36,205.19,205.23,37647.0,203.2643,203.2742,203.1059,203.1455,37647.0
2024-02-23 15:15:00,205.21,205.5,205.2,205.46,38621.0,203.1257,203.4128,203.1158,203.3732,38621.0
2024-02-23 15:20:00,205.46,205.47,205.35,205.38,24139.0,203.3732,203.3831,203.2643,203.294,24139.0
2024-02-23 15:25:00,205.38,205.44,205.13,205.19,39765.0,203.294,203.3534,203.0465,203.1059,39765.0
2024-02-23 15:30:00,205.2,205.26,205.07,205.2,67996.0,203.1158,203.1752,202.9871,203.1158,67996.0
2024-02-23 15:35:00,205.21,205.48,205.15,205.38,52959.0,203.1257,203.393,203.0663,203.294,52959.0
2024-02-23 15:40:00,205.38,205.47,205.35,205.39,43417.0,203.294,203.3831,203.2643,203.3039,43417.0
2024-02-23 15:45:00,205.39,205.57,205.34,205.53,61782.0,203.3039,203.4821,203.2544,203.4425,61782.0
2024-02-23 15:50:00,205.53,205.7,205.52,205.58,139805.0,203.4425,203.6107,203.4326,203.492,139805.0
2024-02-23 15:55:00,205.58,205.58,205.26,205.27,336775.0,203.492,203.492,203.1752,203.1851,336775.0
2024-02-26 09:30:00,206.19,206.7,206.09,206.31,219030.0,204.0958,204.6006,203.9968,204.2146,219030.0
2024-02-26 09:35:00,206.29,206.38,205.98,206.14,139110.0,204.1948,204.2838,203.8879,204.0463,139110.0
2024-02-26 09:40:00,206.15,206.27,205.64,205.66,94219.0,204.0562,204.175,203.5514,203.5712,94219.0
2024-02-26 09:45:00,205.67,205.8,205.28,205.74,110792.0,203.5811,203.7097,203.195,203.6503,110792.0
2024-02-26 09:50:00,205.74,205.85,205.52,205.78,74493.0,203.6503,203.7592,203.4326,203.6899,74493.0
2024-02-26 09:55:00,205.78,205.78,205.38,205.53,51860.0,203.6899,203.6899,203.294,203.4425,51860.0
2024-02-26 10:00:00,205.53,205.64,205.33,205.64,50580.0,203.4425,203.5514,203.2445,203.5514,50580.0
2024-02-26 10:05:00,205.65,205.92,205.63,205.78,50217.0,203.5613,203.8285,203.5415,203.6899,50217.0
2024-02-26 10:10:00,205.8,205.85,205.57,205.65,69078.0,203.7097,203.7592,203.4821,203.5613,69078.0
2024-02-26 10:15:00,205.65,206.04,205.6,206.02,63225.0,203.5613,203.9473,203.5118,203.9275,63225.0
2024-02-26 10:20:00,206.01,206.14,205.88,206.04,52368.0,203.9176,204.0463,203.7889,203.9473,52368.0
2024-02-26 10:25:00,206.04,206.27,205.93,205.96,41645.0,203.9473,204.175,203.8384,203.8681,41645.0
2024-02-26 10:30:00,205.97,206.16,205.79,206.15,47404.0,203.878,204.0661,203.6998,204.0562,47404.0
2024-02-26 10:35:00,206.16,206.27,206.05,206.07,53045.0,204.0661,204.175,203.9572,203.977,53045.0
2024-02-26 10:40:00,206.06,206.25,205.91,206.2,28466.0,203.9671,204.1552,203.8186,204.1057,28466.0
2024-02-26 10:45:00,206.22,206.34,206.14,206.15,44144.0,204.1255,204.2442,204.0463,204.0562,44144.0
2024-02-26 10:50:00,206.15,206.31,206.09,206.28,49039.0,204.0562,204.2146,203.9968,204.1849,49039.0
2024-02-26 10:55:00,206.28,206.32,206.16,206.18,38000.0,204.1849,204.2244,204.0661,204.0859,38000.0
2024-02-26 11:00:00,206.19,206.29,206.09,206.14,39081.0,204.0958,204.1948,203.9968,204.0463,39081.0
2024-02-26 11:05:00,206.14,206.14,205.79,205.98,59402.0,204.0463,204.0463,203.6998,203.8879,59402.0
2024-02-26 11:10:00,206.0,206.16,205.94,205.98,19333.0,203.9077,204.0661,203.8483,203.8879,19333.0
2024-02-26 11:15:00,205.98,206.16,205.94,205.98,19006.0,203.8879,204.0661,203.8483,203.8879,19006.0
2024-02-26 11:20:00,205.98,206.0,205.72,205.73,22713.0,203.8879,203.9077,203.6305,203.6404,22713.0
2024-02-26 11:25:00,205.72,205.97,205.64,205.96,21244.0,203.6305,203.878,203.5514,203.8681,21244.0
2024-02-26 11:30:00,205.96,206.17,205.93,206.01,31134.0,203.8681,204.076,203.8384,203.9176,31134.0
2024-02-26 11:35:00,206.01,206.19,205.98,206.15,35428.0,203.9176,204.0958,203.8879,204.0562,35428.0
2024-02-26 11:40:00,206.15,206.23,206.09,206.19,25460.0,204.0562,204.1354,203.9968,204.0958,25460.0
2024-02-26 11:45:00,206.22,206.28,206.17,206.23,18230.0,204.1255,204.1849,204.076,204.1354,18230.0
2024-02-26 11:50:00,206.22,206.43,206.21,206.39,31490.0,204.1255,204.3333,204.1156,204.2937,31490.0
2024-02-26 11:55:00,206.4,206.4,206.22,206.27,20406.0,204.3036,204.3036,204.1255,204.175,20406.0
2024-02-26 12:00:00,206.28,206.28,205.95,206.1,39732.0,204.1849,204.1849,203.8582,204.0067,39732.0
2024-02-26 12:05:00,206.09,206.24,206.06,206.13,33119.0,203.9968,204.1453,203.9671,204.0364,33119.0
2024-02-26 12:10:00,206.14,206.33,206.1,206.3,22228.0,204.0463,204.2343,204.0067,204.2047,22228.0
2024-02-26 12:15:00,206.31,206.31,206.15,206.15,18584.0,204.2146,204.2146,204.0562,204.0562,18584.0
2024-02-26 12:20:00,206.16,206.45,206.14,206.45,22962.0,204.0661,204.3531,204.0463,204.3531,22962.0
2024-02-26 12:25:00,206.45,206.48,206.35,206.42,15268.0,204.3531,204.3828,204.2541,204.3234,15268.0
2024-02-26 12:30:00,206.41,206.55,206.36,206.38,21115.0,204.3135,204.4521,204.264,204.2838,21115.0
2024-02-26 12:35:00,206.37,206.39,206.2,206.24,13538.0,204.2739,204.2937,204.1057,204.1453,13538.0
2024-02-26 12:40:00,206.25,206.35,206.15,206.19,14886.0,204.1552,204.2541,204.0562,204.0958,14886.0
2024-02-26 12:45:00,206.19,206.23,206.1,206.16,14695.0,204.0958,204.1354,204.0067,204.0661,14695.0
2024-02-26 12:50:00,206.17,206.22,206.05,206.09,28319.0,204.076,204.1255,203.9572,203.9968,28319.0
2024-02-26 12:55:00,206.08,206.23,206.06,206.21,12883.0,203.9869,204.1354,203.9671,204.1156,12883.0
2024-02-26 13:00:00,206.22,206.27,206.02,206.22,39099.0,204.1255,204.175,203.9275,204.1255,39099.0
2024-02-26 13:05:00,206.23,206.33,206.17,206.3,14824.0,204.1354,204.2343,204.076,204.2047,14824.0
2024-02-26 13:10:00,206.31,206.41,206.31,206.35,20510.0,204.2146,204.3135,204.2146,204.2541,20510.0
2024-02-26 13:15:00,206.32,206.39,206.16,206.17,19168.0,204.2244,204.2937,204.0661,204.076,19168.0
2024-02-26 13:20:00,206.17,206.24,206.11,206.21,43286.0,204.076,204.1453,204.0166,204.1156,43286.0
2024-02-26 13:25:00,206.2,206.2,205.9,205.95,32864.0,204.1057,204.1057,203.8087,203.8582,32864.0
2024-02-26 13:30:00,205.96,206.04,205.78,205.82,46948.0,203.8681,203.9473,203.6899,203.7295,46948.0
2024-02-26 13:35:00,205.83,205.9,205.68,205.89,43694.0,203.7394,203.8087,203.591,203.7988,43694.0
2024-02-26 13:40:00,205.9,206.01,205.9,205.99,24168.0,203.8087,203.9176,203.8087,203.8978,24168.0
2024-02-26 13:45:00,206.0,206.1,205.97,205.99,16809.0,203.9077,204.0067,203.878,203.8978,16809.0
2024-02-26 13:50:00,206.0,206.07,205.88,206.06,36223.0,203.9077,203.977,203.7889,203.9671,36223.0
2024-02-26 13:55:00,206.06,206.15,206.02,206.15,18381.0,203.9671,204.0562,203.9275,204.0562,18381.0
2024-02-26 14:00:00,206.15,206.28,206.14,206.27,24396.0,204.0562,204.1849,204.0463,204.175,24396.0
2024-02-26 14:05:00,206.28,206.37,206.23,206.28,25864.0,204.1849,204.2739,204.1354,204.1849,25864.0
2024-02-26 14:10:00,206.28,206.3,205.99,206.02,40468.0,204.1849,204.2047,203.8978,203.9275,40468.0
2024-02-26 14:15:00,206.03,206.11,206.0,206.09,16690.0,203.9374,204.0166,203.9077,203.9968,16690.0
2024-02-26 14:20:00,206.07,206.4,206.05,206.4,21078.0,203.977,204.3036,203.9572,204.3036,21078.0
2024-02-26 14:25:00,206.41,206.41,206.29,206.33,15599.0,204.3135,204.3135,204.1948,204.2343,15599.0
2024-02-26 14:30:00,206.34,206.46,206.31,206.32,30874.0,204.2442,204.363,204.2146,204.2244,30874.0
2024-02-26 14:35:00,206.31,206.37,206.16,206.31,37835.0,204.2146,204.2739,204.0661,204.2146,37835.0
2024-02-26 14:40:00,206.28,206.32,206.14,206.24,19135.0,204.1849,204.2244,204.0463,204.1453,19135.0
2024-02-26 14:45:00,206.23,206.33,206.18,206.26,19059.0,204.1354,204.2343,204.0859,204.1651,19059.0
2024-02-26 14:50:00,206.26,206.39,206.16,206.18,19666.0,204.1651,204.2937,204.0661,204.0859,19666.0
2024-02-26 14:55:00,206.18,206.26,206.12,206.14,18188.0,204.0859,204.1651,204.0265,204.0463,18188.0
2024-02-26 15:00:00,206.15,206.16,206.01,206.11,31065.0,204.0562,204.0661,203.9176,204.0166,31065.0
2024-02-26 15:05:00,206.13,206.18,206.02,206.17,138379.0,204.0364,204.0859,203.9275,204.076,138379.0
2024-02-26 15:10:00,206.17,206.32,206.15,206.22,237199.0,204.076,204.2244,204.0562,204.1255,237199.0
2024-02-26 15:15:00,206.21,206.31,206.0,206.02,267803.0,204.1156,204.2146,203.9077,203.9275,267803.0
2024-02-26 15:20:00,206.02,206.09,205.95,205.96,257322.0,203.9275,203.9968,203.8582,203.8681,257322.0
2024-02-26 15:25:00,205.96,206.03,205.86,205.93,311245.0,203.8681,203.9374,203.7691,203.8384,311245.0
2024-02-26 15:30:00,205.94,206.01,205.7,205.74,361833.0,203.8483,203.9176,203.6107,203.6503,361833.0
2024-02-26 15:35:00,205.75,205.93,205.69,205.81,296154.0,203.6602,203.8384,203.6008,203.7196,296154.0
2024-02-26 15:40:00,205.81,205.83,205.61,205.64,456664.0,203.7196,203.7394,203.5217,203.5514,456664.0
2024-02-26 15:45:00,205.63,205.84,205.61,205.77,448861.0,203.5415,203.7493,203.5217,203.68,448861.0
2024-02-26 15:50:00,205.77,205.85,205.58,205.68,756918.0,203.68,203.7592,203.492,203.591,756918.0
2024-02-26 15:55:00,205.68,205.7,205.46,205.5,1386412.0,203.591,203.6107,203.3732,203.4128,1386412.0
2024-02-27 09:30:00,205.83,206.05,205.57,205.74,148070.0,203.7394,203.9572,203.4821,203.6503,148070.0
2024-02-27 09:35:00,205.76,205.81,205.16,205.2,105244.0,203.6701,203.7196,203.0762,203.1158,105244.0
2024-02-27 09:40:00,205.2,205.2,204.52,204.71,120309.0,203.1158,203.1158,202.4427,202.6308,120309.0
2024-02-27 09:45:00,204.7,205.03,204.62,205.02,111905.0,202.6209,202.9476,202.5417,202.9377,111905.0
2024-02-27 09:50:00,205.02,205.2,204.83,205.1,48120.0,202.9377,203.1158,202.7496,203.0168,48120.0
2024-02-27 09:55:00,205.13,205.36,205.01,205.32,69382.0,203.0465,203.2742,202.9278,203.2346,69382.0
2024-02-27 10:00:00,205.3,205.6,205.27,205.37,76229.0,203.2148,203.5118,203.1851,203.2841,76229.0
2024-02-27 10:05:00,205.37,205.43,205.04,205.41,50766.0,203.2841,203.3435,202.9575,203.3237,50766.0
2024-02-27 10:10:00,205.39,205.51,205.27,205.48,47366.0,203.3039,203.4227,203.1851,203.393,47366.0
2024-02-27 10:15:00,205.47,205.74,205.29,205.74,173583.0,203.3831,203.6503,203.2049,203.6503,173583.0
2024-02-27 10:20:00,205.74,205.78,205.53,205.59,43282.0,203.6503,203.6899,203.4425,203.5019,43282.0
2024-02-27 10:25:00,205.54,205.57,205.25,205.44,44852.0,203.4524,203.4821,203.1653,203.3534,44852.0
2024-02-27 10:30:00,205.43,205.5,205.33,205.39,32005.0,203.3435,203.4128,203.2445,203.3039,32005.0
2024-02-27 10:35:00,205.39,205.55,205.26,205.28,44523.0,203.3039,203.4623,203.1752,203.195,44523.0
2024-02-27 10:40:00,205.24,205.31,205.12,205.17,38369.0,203.1554,203.2247,203.0366,203.0861,38369.0
2024-02-27 10:45:00,205.17,205.67,205.08,205.56,42301.0,203.0861,203.5811,202.997,203.4722,42301.0
2024-02-27 10:50:00,205.54,205.62,205.37,205.39,25968.0,203.4524,203.5316,203.2841,203.3039,25968.0
2024-02-27 10:55:00,205.4,205.54,205.35,205.5,31116.0,203.3138,203.4524,203.2643,203.4128,31116.0
2024-02-27 11:00:00,205.5,205.55,205.42,205.43,43487.0,203.4128,203.4623,203.3336,203.3435,43487.0
2024-02-27 11:05:00,205.4,205.43,205.25,205.25,24179.0,203.3138,203.3435,203.1653,203.1653,24179.0
2024-02-27 11:10:00,205.24,205.38,205.21,205.35,21162.0,203.1554,203.294,203.1257,203.2643,21162.0
2024-02-27 11:15:00,205.34,205.36,205.15,205.22,33699.0,203.2544,203.2742,203.0663,203.1356,33699.0
2024-02-27 11:20:00,205.19,205.22,205.08,205.22,26237.0,203.1059,203.1356,202.997,203.1356,26237.0
2024-02-27 11:25:00,205.19,205.25,204.98,204.99,26827.0,203.1059,203.1653,202.8981,202.908,26827.0
2024-02-27 11:30:00,204.99,205.14,204.92,205.12,26534.0,202.908,203.0564,202.8387,203.0366,26534.0
2024-02-27 11:35:00,205.13,205.13,204.91,205.0,27031.0,203.0465,203.0465,202.8288,202.9179,27031.0
2024-02-27 11:40:00,204.99,205.01,204.79,204.9,30237.0,202.908,202.9278,202.71,202.8189,30237.0
2024-02-27 11:45:00,204.89,205.03,204.86,204.98,21168.0,202.809,202.9476,202.7793,202.8981,21168.0
2024-02-27 11:50:00,205.01,205.2,205.01,205.14,22368.0,202.9278,203.1158,202.9278,203.0564,22368.0
2024-02-27 11:55:00,205.19,205.29,205.17,205.2,23294.0,203.1059,203.2049,203.0861,203.1158,23294.0
2024-02-27 12:00:00,205.21,205.31,205.18,205.26,29604.0,203.1257,203.2247,203.096,203.1752,29604.0
2024-02-27 12:05:00,205.28,205.38,205.22,205.22,20448.0,203.195,203.294,203.1356,203.1356,20448.0
2024-02-27 12:10:00,205.23,205.27,205.18,205.18,11762.0,203.1455,203.1851,203.096,203.096,11762.0
2024-02-27 12:15:00,205.18,205.24,204.98,205.01,35678.0,203.096,203.1554,202.8981,202.9278,35678.0
2024-02-27 12:20:00,204.99,205.06,204.74,204.75,36603.0,202.908,202.9772,202.6605,202.6704,36603.0
2024-02-27 12:25:00,204.73,204.99,204.73,204.84,31006.0,202.6506,202.908,202.6506,202.7595,31006.0
2024-02-27 12:30:00,204.87,204.95,204.79,204.82,29131.0,202.7892,202.8684,202.71,202.7397,29131.0
2024-02-27 12:35:00,204.83,204.84,204.61,204.62,45108.0,202.7496,202.7595,202.5318,202.5417,45108.0
2024-02-27 12:40:00,204.61,204.72,204.58,204.68,19623.0,202.5318,202.6407,202.5021,202.6011,19623.0
2024-02-27 12:45:00,204.67,204.75,204.63,204.65,16916.0,202.5912,202.6704,202.5516,202.5714,16916.0
2024-02-27 12:50:00,204.64,204.66,204.46,204.48,41236.0,202.5615,202.5813,202.3833,202.4031,41236.0
2024-02-27 12:55:00,204.47,204.48,204.26,204.33,34789.0,202.3932,202.4031,202.1854,202.2547,34789.0
2024-02-27 13:00:00,204.32,204.55,204.14,204.52,65963.0,202.2448,202.4724,202.0666,202.4427,65963.0
2024-02-27 13:05:00,204.5,204.58,204.4,204.47,24084.0,202.4229,202.5021,202.324,202.3932,24084.0
2024-02-27 13:10:00,204.48,204.65,204.47,204.57,18664.0,202.4031,202.5714,202.3932,202.4922,18664.0
2024-02-27 13:15:00,204.61,204.67,204.53,204.53,17169.0,202.5318,202.5912,202.4526,202.4526,17169.0
2024-02-27 13:20:00,204.53,204.81,204.52,204.71,39104.0,202.4526,202.7298,202.4427,202.6308,39104.0
2024-02-27 13:25:00,204.72,204.76,204.48,204.5,14272.0,202.6407,202.6803,202.4031,202.4229,14272.0
2024-02-27 13:30:00,204.51,204.61,204.46,204.61,15981.0,202.4328,202.5318,202.3833,202.5318,15981.0
2024-02-27 13:35:00,204.63,204.66,204.51,204.65,20456.0,202.5516,202.5813,202.4328,202.5714,20456.0
2024-02-27 13:40:00,204.64,204.69,204.61,204.66,11223.0,202.5615,202.611,202.5318,202.5813,11223.0
2024-02-27 13:45:00,204.68,204.75,204.6,204.71,21531.0,202.6011,202.6704,202.5219,202.6308,21531.0
2024-02-27 13:50:00,204.71,204.76,204.65,204.73,15084.0,202.6308,202.6803,202.5714,202.6506,15084.0
2024-02-27 13:55:00,204.75,204.96,204.75,204.93,61874.0,202.6704,202.8783,202.6704,202.8486,61874.0
2024-02-27 14:00:00,204.93,205.14,204.93,204.98,35921.0,202.8486,203.0564,202.8486,202.8981,35921.0
2024-02-27 14:05:00,204.96,205.09,204.94,204.98,22397.0,202.8783,203.0069,202.8585,202.8981,22397.0
2024-02-27 14:10:00,205.0,205.18,205.0,205.18,61712.0,202.9179,203.096,202.9179,203.096,61712.0
2024-02-27 14:15:00,205.2,205.51,205.13,205.5,33709.0,203.1158,203.4227,203.0465,203.4128,33709.0
2024-02-27 14:20:00,205.52,205.54,205.36,205.53,22081.0,203.4326,203.4524,203.2742,203.4425,22081.0
2024-02-27 14:25:00,205.53,205.58,205.4,205.56,26541.0,203.4425,203.492,203.3138,203.4722,26541.0
2024-02-27 14:30:00,205.58,205.91,205.58,205.9,51207.0,203.492,203.8186,203.492,203.8087,51207.0
2024-02-27 14:35:00,205.9,205.91,205.75,205.83,29131.0,203.8087,203.8186,203.6602,203.7394,29131.0
2024-02-27 14:40:00,205.83,205.92,205.7,205.74,22563.0,203.7394,203.8285,203.6107,203.6503,22563.0
2024-02-27 14:45:00,205.74,205.75,205.55,205.63,75739.0,203.6503,203.6602,203.4623,203.5415,75739.0
2024-02-27 14:50:00,205.59,205.68,205.57,205.59,26763.0,203.5019,203.591,203.4821,203.5019,26763.0
2024-02-27 14:55:00,205.61,205.82,205.61,205.77,20690.0,203.5217,203.7295,203.5217,203.68,20690.0
2024-02-27 15:00:00,205.78,205.8,205.6,205.65,29287.0,203.6899,203.7097,203.5118,203.5613,29287.0
2024-02-27 15:05:00,205.67,205.72,205.63,205.7,28982.0,203.5811,203.6305,203.5415,203.6107,28982.0
2024-02-27 15:10:00,205.7,205.81,205.62,205.63,15668.0,203.6107,203.7196,203.5316,203.5415,15668.0
2024-02-27 15:15:00,205.63,205.65,205.48,205.5,61489.0,203.5415,203.5613,203.393,203.4128,61489.0
2024-02-27 15:20:00,205.49,205.73,205.43,205.73,42968.0,203.4029,203.6404,203.3435,203.6404,42968.0
2024-02-27 15:25:00,205.72,205.79,205.61,205.74,65718.0,203.6305,203.6998,203.5217,203.6503,65718.0
2024-02-27 15:30:00,205.73,205.73,205.43,205.44,39814.0,203.6404,203.6404,203.3435,203.3534,39814.0
2024-02-27 15:35:00,205.43,205.52,205.38,205.5,53514.0,203.3435,203.4326,203.294,203.4128,53514.0
2024-02-27 15:40:00,205.5,205.6,205.4,205.58,69472.0,203.4128,203.5118,203.3138,203.492,69472.0
2024-02-27 15:45:00,205.57,205.69,205.55,205.69,107758.0,203.4821,203.6008,203.4623,203.6008,107758.0
2024-02-27 15:50:00,205.68,205.79,205.54,205.71,157395.0,203.591,203.6998,203.4524,203.6206,157395.0
2024-02-27 15:55:00,205.69,205.82,205.58,205.71,253366.0,203.6008,203.7295,203.492,203.6206,253366.0
2024-02-28 09:30:00,204.99,205.26,204.41,204.62,151597.0,202.908,203.1752,202.3338,202.5417,151597.0
2024-02-28 09:35:00,204.69,204.89,204.64,204.71,44649.0,202.611,202.809,202.5615,202.6308,44649.0
2024-02-28 09:40:00,204.7,204.86,204.49,204.57,59225.0,202.6209,202.7793,202.413,202.4922,59225.0
2024-02-28 09:45:00,204.53,204.59,204.33,204.41,69225.0,202.4526,202.512,202.2547,202.3338,69225.0
2024-02-28 09:50:00,204.43,204.43,204.04,204.12,61768.0,202.3536,202.3536,201.9676,202.0468,61768.0
2024-02-28 09:55:00,204.08,204.28,204.07,204.17,35841.0,202.0072,202.2052,201.9973,202.0963,35841.0
2024-02-28 10:00:00,204.16,204.31,203.95,204.2,88828.0,202.0864,202.2349,201.8785,202.126,88828.0
2024-02-28 10:05:00,204.21,204.41,204.02,204.36,37806.0,202.1359,202.3338,201.9478,202.2844,37806.0
2024-02-28 10:10:00,204.37,204.54,204.3,204.3,37311.0,202.2943,202.4625,202.225,202.225,37311.0
2024-02-28 10:15:00,204.3,204.55,204.25,204.42,36545.0,202.225,202.4724,202.1755,202.3437,36545.0
2024-02-28 10:20:00,204.4,204.53,204.28,204.3,46819.0,202.324,202.4526,202.2052,202.225,46819.0
2024-02-28 10:25:00,204.31,204.38,204.11,204.29,40171.0,202.2349,202.3042,202.0369,202.2151,40171.0
2024-02-28 10:30:00,204.28,204.48,204.23,204.35,45656.0,202.2052,202.4031,202.1557,202.2745,45656.0
2024-02-28 10:35:00,204.35,204.54,204.34,204.5,35162.0,202.2745,202.4625,202.2646,202.4229,35162.0
2024-02-28 10:40:00,204.5,204.6,204.39,204.55,22875.0,202.4229,202.5219,202.3141,202.4724,22875.0
2024-02-28 10:45:00,204.53,204.64,204.48,204.5,40662.0,202.4526,202.5615,202.4031,202.4229,40662.0
2024-02-28 10:50:00,204.5,204.56,204.38,204.51,24706.0,202.4229,202.4823,202.3042,202.4328,24706.0
2024-02-28 10:55:00,204.48,204.65,204.43,204.62,26714.0,202.4031,202.5714,202.3536,202.5417,26714.0
2024-02-28 11:00:00,204.61,205.0,204.61,204.92,52609.0,202.5318,202.9179,202.5318,202.8387,52609.0
2024-02-28 11:05:00,204.92,204.97,204.81,204.84,27040.0,202.8387,202.8882,202.7298,202.7595,27040.0
2024-02-28 11:10:00,204.85,204.91,204.77,204.82,28132.0,202.7694,202.8288,202.6902,202.7397,28132.0
2024-02-28 11:15:00,204.84,205.11,204.84,205.07,16392.0,202.7595,203.0267,202.7595,202.9871,16392.0
2024-02-28 11:20:00,205.08,205.19,205.03,205.08,34983.0,202.997,203.1059,202.9476,202.997,34983.0
2024-02-28 11:25:00,205.08,205.14,205.03,205.08,19388.0,202.997,203.0564,202.9476,202.997,19388.0
2024-02-28 11:30:00,205.1,205.16,205.01,205.08,22767.0,203.0168,203.0762,202.9278,202.997,22767.0
2024-02-28 11:35:00,205.07,205.23,205.06,205.11,26198.0,202.9871,203.1455,202.9772,203.0267,26198.0
2024-02-28 11:40:00,205.13,205.17,205.01,205.15,28849.0,203.0465,203.0861,202.9278,203.0663,28849.0
2024-02-28 11:45:00,205.16,205.18,205.04,205.08,29370.0,203.0762,203.096,202.9575,202.997,29370.0
2024-02-28 11:50:00,205.09,205.16,205.01,205.02,22900.0,203.0069,203.0762,202.9278,202.9377,22900.0
2024-02-28 11:55:00,205.01,205.1,204.98,205.02,28297.0,202.9278,203.0168,202.8981,202.9377,28297.0
2024-02-28 12:00:00,205.03,205.03,204.8,204.98,18150.0,202.9476,202.9476,202.7199,202.8981,18150.0
2024-02-28 12:05:00,204.99,204.99,204.82,204.85,14825.0,202.908,202.908,202.7397,202.7694,14825.0
2024-02-28 12:10:00,204.86,204.86,204.71,204.81,18955.0,202.7793,202.7793,202.6308,202.7298,18955.0
2024-02-28 12:15:00,204.8,204.82,204.64,204.64,19844.0,202.7199,202.7397,202.5615,202.5615,19844.0
2024-02-28 12:20:00,204.65,204.77,204.56,204.68,33251.0,202.5714,202.6902,202.4823,202.6011,33251.0
2024-02-28 12:25:00,204.68,204.71,204.46,204.53,31897.0,202.6011,202.6308,202.3833,202.4526,31897.0
2024-02-28 12:30:00,204.52,204.52,204.19,204.22,30417.0,202.4427,202.4427,202.1161,202.1458,30417.0
2024-02-28 12:35:00,204.21,204.31,204.12,204.12,19908.0,202.1359,202.2349,202.0468,202.0468,19908.0
2024-02-28 12:40:00,204.13,204.3,204.11,204.28,22399.0,202.0567,202.225,202.0369,202.2052,22399.0
2024-02-28 12:45:00,204.26,204.44,204.25,204.36,22091.0,202.1854,202.3635,202.1755,202.2844,22091.0
2024-02-28 12:50:00,204.38,204.42,204.29,204.35,14467.0,202.3042,202.3437,202.2151,202.2745,14467.0
2024-02-28 12:55:00,204.35,204.39,204.31,204.32,15779.0,202.2745,202.3141,202.2349,202.2448,15779.0
2024-02-28 13:00:00,204.32,204.38,204.2,204.21,21912.0,202.2448,202.3042,202.126,202.1359,21912.0
2024-02-28 13:05:00,204.21,204.27,204.1,204.15,15522.0,202.1359,202.1953,202.027,202.0765,15522.0
2024-02-28 13:10:00,204.14,204.33,204.07,204.33,21134.0,202.0666,202.2547,201.9973,202.2547,21134.0
2024-02-28 13:15:00,204.35,204.57,204.32,204.47,22167.0,202.2745,202.4922,202.2448,202.3932,22167.0
2024-02-28 13:20:00,204.49,204.64,204.48,204.61,20478.0,202.413,202.5615,202.4031,202.5318,20478.0
2024-02-28 13:25:00,204.58,204.69,204.56,204.66,18107.0,202.5021,202.611,202.4823,202.5813,18107.0
2024-02-28 13:30:00,204.67,204.79,204.67,204.72,28385.0,202.5912,202.71,202.5912,202.6407,28385.0
2024-02-28 13:35:00,204.72,204.78,204.66,204.78,17774.0,202.6407,202.7001,202.5813,202.7001,17774.0
2024-02-28 13:40:00,204.8,204.83,204.7,204.71,35639.0,202.7199,202.7496,202.6209,202.6308,35639.0
2024-02-28 13:45:00,204.72,204.78,204.6,204.62,24420.0,202.6407,202.7001,202.5219,202.5417,24420.0
2024-02-28 13:50:00,204.62,204.65,204.56,204.63,24803.0,202.5417,202.5714,202.4823,202.5516,24803.0
2024-02-28 13:55:00,204.64,204.81,204.64,204.81,14698.0,202.5615,202.7298,202.5615,202.7298,14698.0
2024-02-28 14:00:00,204.82,204.89,204.74,204.74,23433.0,202.7397,202.809,202.6605,202.6605,23433.0
2024-02-28 14:05:00,204.73,204.73,204.61,204.67,33387.0,202.6506,202.6506,202.5318,202.5912,33387.0
2024-02-28 14:10:00,204.65,204.69,204.41,204.46,41040.0,202.5714,202.611,202.3338,202.3833,41040.0
2024-02-28 14:15:00,204.46,204.62,204.38,204.57,63554.0,202.3833,202.5417,202.3042,202.4922,63554.0
2024-02-28 14:20:00,204.57,204.64,204.51,204.59,18775.0,202.4922,202.5615,202.4328,202.512,18775.0
2024-02-28 14:25:00,204.6,204.61,204.42,204.44,17866.0,202.5219,202.5318,202.3437,202.3635,17866.0
2024-02-28 14:30:00,204.43,204.43,204.35,204.39,22160.0,202.3536,202.3536,202.2745,202.3141,22160.0
2024-02-28 14:35:00,204.38,204.38,204.17,204.31,36379.0,202.3042,202.3042,202.0963,202.2349,36379.0
2024-02-28 14:40:00,204.31,204.31,204.19,204.25,14994.0,202.2349,202.2349,202.1161,202.1755,14994.0
2024-02-28 14:45:00,204.24,204.4,204.21,204.29,27971.0,202.1656,202.324,202.1359,202.2151,27971.0
2024-02-28 14:50:00,204.31,204.45,204.21,204.43,28083.0,202.2349,202.3734,202.1359,202.3536,28083.0
2024-02-28 14:55:00,204.43,204.57,204.41,204.55,21783.0,202.3536,202.4922,202.3338,202.4724,21783.0
2024-02-28 15:00:00,204.55,204.72,204.55,204.64,31729.0,202.4724,202.6407,202.4724,202.5615,31729.0
2024-02-28 15:05:00,204.64,204.64,204.39,204.46,33368.0,202.5615,202.5615,202.3141,202.3833,33368.0
2024-02-28 15:10:00,204.43,204.43,204.33,204.39,18336.0,202.3536,202.3536,202.2547,202.3141,18336.0
2024-02-28 15:15:00,204.37,204.49,204.34,204.49,23889.0,202.2943,202.413,202.2646,202.413,23889.0
2024-02-28 15:20:00,204.49,204.65,204.42,204.58,33222.0,202.413,202.5714,202.3437,202.5021,33222.0
2024-02-28 15:25:00,204.59,204.76,204.58,204.75,26464.0,202.512,202.6803,202.5021,202.6704,26464.0
2024-02-28 15:30:00,204.75,204.8,204.65,204.8,53969.0,202.6704,202.7199,202.5714,202.7199,53969.0
2024-02-28 15:35:00,204.8,204.83,204.67,204.71,29104.0,202.7199,202.7496,202.5912,202.6308,29104.0
2024-02-28 15:40:00,204.7,204.74,204.58,204.61,34050.0,202.6209,202.6605,202.5021,202.5318,34050.0
2024-02-28 15:45:00,204.59,204.65,204.42,204.61,69933.0,202.512,202.5714,202.3437,202.5318,69933.0
2024-02-28 15:50:00,204.61,204.61,204.36,204.41,123721.0,202.5318,202.5318,202.2844,202.3338,123721.0
2024-02-28 15:55:00,204.41,204.76,204.4,204.75,315598.0,202.3338,202.6803,202.324,202.6704,315598.0
2024-02-29 09:30:00,205.79,206.38,205.77,206.24,160973.0,203.6998,204.2838,203.68,204.1453,160973.0
2024-02-29 09:35:00,206.26,206.52,205.96,205.96,95322.0,204.1651,204.4224,203.8681,203.8681,95322.0
2024-02-29 09:40:00,205.97,206.08,205.81,206.01,52230.0,203.878,203.9869,203.7196,203.9176,52230.0
2024-02-29 09:45:00,206.03,206.14,205.79,205.9,84703.0,203.9374,204.0463,203.6998,203.8087,84703.0
2024-02-29 09:50:00,205.9,206.35,205.84,206.33,70308.0,203.8087,204.2541,203.7493,204.2343,70308.0
2024-02-29 09:55:00,206.33,206.49,206.15,206.23,38898.0,204.2343,204.3927,204.0562,204.1354,38898.0
2024-02-29 10:00:00,206.26,206.39,206.16,206.3,34730.0,204.1651,204.2937,204.0661,204.2047,34730.0
2024-02-29 10:05:00,206.34,206.4,205.96,206.16,23578.0,204.2442,204.3036,203.8681,204.0661,23578.0
2024-02-29 10:10:00,206.14,206.15,205.46,205.57,52890.0,204.0463,204.0562,203.3732,203.4821,52890.0
2024-02-29 10:15:00,205.53,205.82,205.47,205.76,28452.0,203.4425,203.7295,203.3831,203.6701,28452.0
2024-02-29 10:20:00,205.77,206.19,205.76,206.09,47487.0,203.68,204.0958,203.6701,203.9968,47487.0
2024-02-29 10:25:00,206.07,206.2,206.0,206.07,38302.0,203.977,204.1057,203.9077,203.977,38302.0
2024-02-29 10:30:00,206.08,206.26,206.05,206.24,48247.0,203.9869,204.1651,203.9572,204.1453,48247.0
2024-02-29 10:35:00,206.24,206.45,206.14,206.39,38104.0,204.1453,204.3531,204.0463,204.2937,38104.0
2024-02-29 10:40:00,206.38,206.42,205.99,206.04,26854.0,204.2838,204.3234,203.8978,203.9473,26854.0
2024-02-29 10:45:00,206.03,206.35,205.89,206.28,34284.0,203.9374,204.2541,203.7988,204.1849,34284.0
2024-02-29 10:50:00,206.27,206.27,205.86,205.87,22745.0,204.175,204.175,203.7691,203.779,22745.0
2024-02-29 10:55:00,205.82,206.01,205.73,205.92,26015.0,203.7295,203.9176,203.6404,203.8285,26015.0
2024-02-29 11:00:00,205.96,205.96,205.48,205.74,33643.0,203.8681,203.8681,203.393,203.6503,33643.0
2024-02-29 11:05:00,205.79,205.98,205.74,205.9,34500.0,203.6998,203.8879,203.6503,203.8087,34500.0
2024-02-29 11:10:00,205.9,206.02,205.8,206.01,28433.0,203.8087,203.9275,203.7097,203.9176,28433.0
2024-02-29 11:15:00,206.01,206.06,205.94,206.05,24539.0,203.9176,203.9671,203.8483,203.9572,24539.0
2024-02-29 11:20:00,206.06,206.08,205.9,206.0,21344.0,203.9671,203.9869,203.8087,203.9077,21344.0
2024-02-29 11:25:00,205.96,206.03,205.71,205.72,22942.0,203.8681,203.9374,203.6206,203.6305,22942.0
2024-02-29 11:30:00,205.71,205.74,205.43,205.46,55772.0,203.6206,203.6503,203.3435,203.3732,55772.0
2024-02-29 11:35:00,205.48,205.64,204.96,204.97,75369.0,203.393,203.5514,202.8783,202.8882,75369.0
2024-02-29 11:40:00,204.95,205.15,204.64,205.15,55842.0,202.8684,203.0663,202.5615,203.0663,55842.0
2024-02-29 11:45:00,205.08,205.37,204.96,205.35,48648.0,202.997,203.2841,202.8783,203.2643,48648.0
2024-02-29 11:50:00,205.37,205.56,205.35,205.53,39425.0,203.2841,203.4722,203.2643,203.4425,39425.0
2024-02-29 11:55:00,205.53,205.7,205.49,205.67,38179.0,203.4425,203.6107,203.4029,203.5811,38179.0
2024-02-29 12:00:00,205.67,205.87,205.59,205.74,39333.0,203.5811,203.779,203.5019,203.6503,39333.0
2024-02-29 12:05:00,205.73,205.78,205.54,205.66,25976.0,203.6404,203.6899,203.4524,203.5712,25976.0
2024-02-29 12:10:00,205.64,205.77,205.63,205.73,34124.0,203.5514,203.68,203.5415,203.6404,34124.0
2024-02-29 12:15:00,205.74,205.82,205.66,205.79,39546.0,203.6503,203.7295,203.5712,203.6998,39546.0
2024-02-29 12:20:00,205.79,205.85,205.63,205.7,27167.0,203.6998,203.7592,203.5415,203.6107,27167.0
2024-02-29 12:25:00,205.73,205.75,205.48,205.5,44588.0,203.6404,203.6602,203.393,203.4128,44588.0
2024-02-29 12:30:00,205.5,205.72,205.49,205.58,24983.0,203.4128,203.6305,203.4029,203.492,24983.0
2024-02-29 12:35:00,205.56,205.63,205.52,205.63,29609.0,203.4722,203.5415,203.4326,203.5415,29609.0
2024-02-29 12:40:00,205.63,205.77,205.6,205.68,26789.0,203.5415,203.68,203.5118,203.591,26789.0
2024-02-29 12:45:00,205.68,205.84,205.6,205.77,37585.0,203.591,203.7493,203.5118,203.68,37585.0
2024-02-29 12:50:00,205.76,206.05,205.72,206.03,84455.0,203.6701,203.9572,203.6305,203.9374,84455.0
2024-02-29 12:55:00,206.04,206.12,206.01,206.06,65142.0,203.9473,204.0265,203.9176,203.9671,65142.0
2024-02-29 13:00:00,206.06,206.2,206.03,206.19,56668.0,203.9671,204.1057,203.9374,204.0958,56668.0
2024-02-29 13:05:00,206.18,206.25,206.09,206.24,39118.0,204.0859,204.1552,203.9968,204.1453,39118.0
2024-02-29 13:10:00,206.25,206.37,206.22,206.31,26911.0,204.1552,204.2739,204.1255,204.2146,26911.0
2024-02-29 13:15:00,206.29,206.33,206.15,206.29,24162.0,204.1948,204.2343,204.0562,204.1948,24162.0
2024-02-29 13:20:00,206.28,206.3,206.17,206.28,18385.0,204.1849,204.2047,204.076,204.1849,18385.0
2024-02-29 13:25:00,206.27,206.45,206.26,206.37,32692.0,204.175,204.3531,204.1651,204.2739,32692.0
2024-02-29 13:30:00,206.39,206.44,206.32,206.32,32815.0,204.2937,204.3432,204.2244,204.2244,32815.0
2024-02-29 13:35:00,206.3,206.39,206.23,206.31,22119.0,204.2047,204.2937,204.1354,204.2146,22119.0
2024-02-29 13:40:00,206.31,206.31,206.11,206.19,22176.0,204.2146,204.2146,204.0166,204.0958,22176.0
2024-02-29 13:45:00,206.21,206.28,206.13,206.2,43728.0,204.1156,204.1849,204.0364,204.1057,43728.0
2024-02-29 13:50:00,206.2,206.35,206.19,206.34,16294.0,204.1057,204.2541,204.0958,204.2442,16294.0
2024-02-29 13:55:00,206.31,206.39,206.3,206.34,26185.0,204.2146,204.2937,204.2047,204.2442,26185.0
2024-02-29 14:00:00,206.35,206.48,206.28,206.38,24213.0,204.2541,204.3828,204.1849,204.2838,24213.0
2024-02-29 14:05:00,206.4,206.4,206.23,206.37,21144.0,204.3036,204.3036,204.1354,204.2739,21144.0
2024-02-29 14:10:00,206.38,206.54,206.38,206.53,39559.0,204.2838,204.4422,204.2838,204.4323,39559.0
2024-02-29 14:15:00,206.53,206.69,206.52,206.63,56379.0,204.4323,204.5907,204.4224,204.5313,56379.0
2024-02-29 14:20:00,206.62,206.68,206.51,206.51,44267.0,204.5214,204.5808,204.4125,204.4125,44267.0
2024-02-29 14:25:00,206.51,206.51,206.15,206.28,37656.0,204.4125,204.4125,204.0562,204.1849,37656.0
2024-02-29 14:30:00,206.28,206.36,206.19,206.29,37185.0,204.1849,204.264,204.0958,204.1948,37185.0
2024-02-29 14:35:00,206.3,206.42,206.28,206.39,31653.0,204.2047,204.3234,204.1849,204.2937,31653.0
2024-02-29 14:40:00,206.39,206.4,206.19,206.21,57683.0,204.2937,204.3036,204.0958,204.1156,57683.0
2024-02-29 14:45:00,206.21,206.32,206.1,206.28,56297.0,204.1156,204.2244,204.0067,204.1849,56297.0
2024-02-29 14:50:00,206.27,206.33,206.15,206.21,23831.0,204.175,204.2343,204.0562,204.1156,23831.0
2024-02-29 14:55:00,206.21,206.44,206.19,206.44,25771.0,204.1156,204.3432,204.0958,204.3432,25771.0
2024-02-29 15:00:00,206.46,206.54,206.36,206.41,33496.0,204.363,204.4422,204.264,204.3135,33496.0
2024-02-29 15:05:00,206.4,206.43,206.3,206.43,28218.0,204.3036,204.3333,204.2047,204.3333,28218.0
2024-02-29 15:10:00,206.44,206.47,206.26,206.28,27250.0,204.3432,204.3729,204.1651,204.1849,27250.0
2024-02-29 15:15:00,206.28,206.45,206.24,206.45,33287.0,204.1849,204.3531,204.1453,204.3531,33287.0
2024-02-29 15:20:00,206.46,206.55,206.43,206.55,78789.0,204.363,204.4521,204.3333,204.4521,78789.0
2024-02-29 15:25:00,206.55,206.65,206.51,206.63,31505.0,204.4521,204.5511,204.4125,204.5313,31505.0
2024-02-29 15:30:00,206.63,206.74,206.52,206.58,65637.0,204.5313,204.6402,204.4224,204.4818,65637.0
2024-02-29 15:35:00,206.61,206.69,206.59,206.67,52925.0,204.5115,204.5907,204.4917,204.5709,52925.0
2024-02-29 15:40:00,206.67,206.84,206.65,206.67,73157.0,204.5709,204.7392,204.5511,204.5709,73157.0
2024-02-29 15:45:00,206.67,206.92,206.66,206.79,110059.0,204.5709,204.8184,204.561,204.6897,110059.0
2024-02-29 15:50:00,206.8,207.19,206.71,206.9,379398.0,204.6996,205.0856,204.6105,204.7986,379398.0
2024-02-29 15:55:00,206.89,207.47,206.87,206.96,756541.0,204.7887,205.3628,204.7689,204.8579,756541.0
2024-03-01 09:30:00,207.34,208.67,207.25,208.46,174356.0,205.2341,206.5506,205.145,206.3427,174356.0
2024-03-01 09:35:00,208.45,208.48,208.02,208.36,89842.0,206.3328,206.3625,205.9072,206.2437,89842.0
2024-03-01 09:40:00,208.37,208.67,208.12,208.5,91957.0,206.2536,206.5506,206.0062,206.3823,91957.0
2024-03-01 09:45:00,208.49,208.5,207.86,208.05,79871.0,206.3724,206.3823,205.7488,205.9369,79871.0
2024-03-01 09:50:00,208.05,208.18,207.9,207.95,68623.0,205.9369,206.0656,205.7884,205.8379,68623.0
2024-03-01 09:55:00,207.98,208.17,207.85,208.17,54145.0,205.8676,206.0557,205.7389,206.0557,54145.0
2024-03-01 10:00:00,208.2,208.62,207.97,208.05,182205.0,206.0854,206.5011,205.8577,205.9369,182205.0
2024-03-01 10:05:00,208.06,208.68,208.06,208.68,99169.0,205.9468,206.5605,205.9468,206.5605,99169.0
2024-03-01 10:10:00,208.69,208.86,208.6,208.77,145631.0,206.5704,206.7387,206.4813,206.6496,145631.0
2024-03-01 10:15:00,208.75,208.9,208.64,208.71,90172.0,206.6298,206.7782,206.5209,206.5902,90172.0
2024-03-01 10:20:00,208.72,208.76,208.4,208.51,57471.0,206.6001,206.6397,206.2833,206.3922,57471.0
2024-03-01 10:25:00,208.54,208.69,208.48,208.6,31449.0,206.4219,206.5704,206.3625,206.4813,31449.0
2024-03-01 10:30:00,208.61,208.66,208.1,208.24,81427.0,206.4912,206.5407,205.9864,206.1249,81427.0
2024-03-01 10:35:00,208.22,208.4,208.19,208.26,51208.0,206.1052,206.2833,206.0755,206.1447,51208.0
2024-03-01 10:40:00,208.28,208.5,208.23,208.49,37253.0,206.1645,206.3823,206.1151,206.3724,37253.0
2024-03-01 10:45:00,208.48,208.68,208.47,208.56,77031.0,206.3625,206.5605,206.3526,206.4417,77031.0
2024-03-01 10:50:00,208.56,208.77,208.39,208.76,33132.0,206.4417,206.6496,206.2734,206.6397,33132.0
2024-03-01 10:55:00,208.77,208.91,208.71,208.84,58541.0,206.6496,206.7881,206.5902,206.7189,58541.0
2024-03-01 11:00:00,208.83,209.11,208.77,209.08,151249.0,206.709,206.9861,206.6496,206.9564,151249.0
2024-03-01 11:05:00,209.07,209.26,208.96,209.2,53986.0,206.9465,207.1346,206.8376,207.0752,53986.0
2024-03-01 11:10:00,209.19,209.27,209.03,209.05,46112.0,207.0653,207.1445,206.9069,206.9267,46112.0
2024-03-01 11:15:00,209.07,209.29,209.06,209.19,33805.0,206.9465,207.1643,206.9366,207.0653,33805.0
2024-03-01 11:20:00,209.2,209.36,209.18,209.26,40553.0,207.0752,207.2336,207.0554,207.1346,40553.0
2024-03-01 11:25:00,209.27,209.31,209.13,209.28,73508.0,207.1445,207.1841,207.0059,207.1544,73508.0
2024-03-01 11:30:00,209.3,209.32,209.01,209.07,78167.0,207.1742,207.194,206.8871,206.9465,78167.0
2024-03-01 11:35:00,209.07,209.24,208.93,209.12,109040.0,206.9465,207.1148,206.8079,206.996,109040.0
2024-03-01 11:40:00,209.13,209.22,209.1,209.12,46006.0,207.0059,207.095,206.9762,206.996,46006.0
2024-03-01 11:45:00,209.12,209.28,209.08,209.24,43327.0,206.996,207.1544,206.9564,207.1148,43327.0
2024-03-01 11:50:00,209.25,209.38,209.22,209.3,32167.0,207.1247,207.2534,207.095,207.1742,32167.0
2024-03-01 11:55:00,209.29,209.3,209.16,209.24,39471.0,207.1643,207.1742,207.0356,207.1148,39471.0
2024-03-01 12:00:00,209.24,209.24,208.96,208.96,44664.0,207.1148,207.1148,206.8376,206.8376,44664.0
2024-03-01 12:05:00,208.95,209.04,208.87,208.92,33860.0,206.8277,206.9168,206.7486,206.798,33860.0
2024-03-01 12:10:00,208.93,209.22,208.93,209.2,43214.0,206.8079,207.095,206.8079,207.0752,43214.0
2024-03-01 12:15:00,209.2,209.34,209.18,209.29,43685.0,207.0752,207.2138,207.0554,207.1643,43685.0
2024-03-01 12:20:00,209.3,209.47,209.27,209.45,45499.0,207.1742,207.3425,207.1445,207.3227,45499.0
2024-03-01 12:25:00,209.45,209.59,209.42,209.56,42282.0,207.3227,207.4612,207.293,207.4315,42282.0
2024-03-01 12:30:00,209.57,209.66,209.47,209.57,38693.0,207.4414,207.5305,207.3425,207.4414,38693.0
2024-03-01 12:35:00,209.57,209.65,209.5,209.56,46209.0,207.4414,207.5206,207.3722,207.4315,46209.0
2024-03-01 12:40:00,209.55,209.61,209.5,209.56,26376.0,207.4216,207.481,207.3722,207.4315,26376.0
2024-03-01 12:45:00,209.58,209.69,209.48,209.68,50498.0,207.4513,207.5602,207.3524,207.5503,50498.0
2024-03-01 12:50:00,209.68,209.81,209.67,209.81,46580.0,207.5503,207.679,207.5404,207.679,46580.0
2024-03-01 12:55:00,209.82,209.91,209.75,209.86,32820.0,207.6889,207.778,207.6196,207.7285,32820.0
2024-03-01 13:00:00,209.87,210.03,209.78,209.97,55568.0,207.7384,207.8968,207.6493,207.8374,55568.0
2024-03-01 13:05:00,209.97,210.14,209.93,210.08,38373.0,207.8374,208.0057,207.7978,207.9463,38373.0
2024-03-01 13:10:00,210.1,210.2,210.09,210.13,18954.0,207.9661,208.065,207.9562,207.9958,18954.0
2024-03-01 13:15:00,210.14,210.17,210.04,210.07,59963.0,208.0057,208.0353,207.9067,207.9364,59963.0
2024-03-01 13:20:00,210.07,210.21,210.04,210.17,45784.0,207.9364,208.0749,207.9067,208.0353,45784.0
2024-03-01 13:25:00,210.19,210.27,210.13,210.25,31070.0,208.0551,208.1343,207.9958,208.1145,31070.0
2024-03-01 13:30:00,210.27,210.3,210.15,210.28,37859.0,208.1343,208.164,208.0155,208.1442,37859.0
2024-03-01 13:35:00,210.28,210.39,210.2,210.38,45066.0,208.1442,208.2531,208.065,208.2432,45066.0
2024-03-01 13:40:00,210.41,210.61,210.4,210.51,48120.0,208.2729,208.4709,208.263,208.3719,48120.0
2024-03-01 13:45:00,210.51,210.6,210.48,210.52,27595.0,208.3719,208.461,208.3422,208.3818,27595.0
2024-03-01 13:50:00,210.52,210.57,210.49,210.56,25318.0,208.3818,208.4313,208.3521,208.4214,25318.0
2024-03-01 13:55:00,210.56,210.65,210.53,210.65,30131.0,208.4214,208.5105,208.3917,208.5105,30131.0
2024-03-01 14:00:00,210.66,210.85,210.65,210.81,39465.0,208.5204,208.7084,208.5105,208.6688,39465.0
2024-03-01 14:05:00,210.81,210.85,210.63,210.7,34358.0,208.6688,208.7084,208.4907,208.56,34358.0
2024-03-01 14:10:00,210.71,210.86,210.7,210.82,51265.0,208.5699,208.7183,208.56,208.6787,51265.0
2024-03-01 14:15:00,210.84,210.99,210.77,210.82,46411.0,208.6985,208.847,208.6293,208.6787,46411.0
2024-03-01 14:20:00,210.83,210.96,210.71,210.87,44457.0,208.6886,208.8173,208.5699,208.7282,44457.0
2024-03-01 14:25:00,210.86,211.02,210.83,211.02,38120.0,208.7183,208.8767,208.6886,208.8767,38120.0
2024-03-01 14:30:00,211.02,211.06,210.73,210.78,48903.0,208.8767,208.9163,208.5897,208.6392,48903.0
2024-03-01 14:35:00,210.78,210.82,210.59,210.66,40858.0,208.6392,208.6787,208.4511,208.5204,40858.0
2024-03-01 14:40:00,210.67,210.71,210.54,210.69,35317.0,208.5303,208.5699,208.4016,208.5501,35317.0
2024-03-01 14:45:00,210.71,210.86,210.69,210.84,19728.0,208.5699,208.7183,208.5501,208.6985,19728.0
2024-03-01 14:50:00,210.84,210.95,210.81,210.92,23677.0,208.6985,208.8074,208.6688,208.7777,23677.0
2024-03-01 14:55:00,210.93,211.02,210.91,210.96,21442.0,208.7876,208.8767,208.7678,208.8173,21442.0
2024-03-01 15:00:00,210.96,210.96,210.58,210.66,49778.0,208.8173,208.8173,208.4412,208.5204,49778.0
2024-03-01 15:05:00,210.69,210.8,210.48,210.62,43870.0,208.5501,208.6589,208.3422,208.4808,43870.0
2024-03-01 15:10:00,210.61,210.61,210.4,210.57,33379.0,208.4709,208.4709,208.263,208.4313,33379.0
2024-03-01 15:15:00,210.56,210.56,210.35,210.55,52936.0,208.4214,208.4214,208.2135,208.4115,52936.0
2024-03-01 15:20:00,210.53,210.58,210.41,210.44,73814.0,208.3917,208.4412,208.2729,208.3026,73814.0
2024-03-01 15:25:00,210.45,210.66,210.45,210.63,37744.0,208.3125,208.5204,208.3125,208.4907,37744.0
2024-03-01 15:30:00,210.64,210.67,210.5,210.56,60207.0,208.5006,208.5303,208.362,208.4214,60207.0
2024-03-01 15:35:00,210.55,210.62,210.5,210.54,58832.0,208.4115,208.4808,208.362,208.4016,58832.0
2024-03-01 15:40:00,210.56,210.67,210.49,210.67,107785.0,208.4214,208.5303,208.3521,208.5303,107785.0
2024-03-01 15:45:00,210.66,210.75,210.63,210.72,92243.0,208.5204,208.6095,208.4907,208.5798,92243.0
2024-03-01 15:50:00,210.71,210.79,210.57,210.7,166464.0,208.5699,208.649,208.4313,208.56,166464.0
2024-03-01 15:55:00,210.7,210.86,210.7,210.75,289471.0,208.56,208.7183,208.56,208.6095,289471.0
2024-03-04 09:30:00,210.46,210.58,209.99,210.3,181021.0,208.3224,208.4412,207.8572,208.164,181021.0
2024-03-04 09:35:00,210.32,210.84,210.28,210.81,121375.0,208.1838,208.6985,208.1442,208.6688,121375.0
2024-03-04 09:40:00,210.8,210.97,210.74,210.74,110403.0,208.6589,208.8272,208.5996,208.5996,110403.0
2024-03-04 09:45:00,210.72,211.08,210.66,210.7,112999.0,208.5798,208.9361,208.5204,208.56,112999.0
2024-03-04 09:50:00,210.7,210.76,210.61,210.75,76195.0,208.56,208.6194,208.4709,208.6095,76195.0
2024-03-04 09:55:00,210.74,210.95,210.54,210.65,101195.0,208.5996,208.8074,208.4016,208.5105,101195.0
2024-03-04 10:00:00,210.66,210.79,210.43,210.72,110527.0,208.5204,208.649,208.2927,208.5798,110527.0
2024-03-04 10:05:00,210.73,210.83,210.55,210.78,106457.0,208.5897,208.6886,208.4115,208.6392,106457.0
2024-03-04 10:10:00,210.79,210.96,210.73,210.82,109469.0,208.649,208.8173,208.5897,208.6787,109469.0
2024-03-04 10:15:00,210.82,210.89,210.64,210.74,155614.0,208.6787,208.748,208.5006,208.5996,155614.0
2024-03-04 10:20:00,210.74,210.76,210.53,210.76,107036.0,208.5996,208.6194,208.3917,208.6194,107036.0
2024-03-04 10:25:00,210.76,210.85,210.47,210.62,104266.0,208.6194,208.7084,208.3323,208.4808,104266.0
2024-03-04 10:30:00,210.63,210.85,210.57,210.83,112562.0,208.4907,208.7084,208.4313,208.6886,112562.0
2024-03-04 10:35:00,210.84,211.15,210.82,211.14,98168.0,208.6985,209.0054,208.6787,208.9955,98168.0
2024-03-04 10:40:00,211.14,211.2,211.01,211.13,98740.0,208.9955,209.0549,208.8668,208.9856,98740.0
2024-03-04 10:45:00,211.12,211.32,211.12,211.19,77647.0,208.9757,209.1737,208.9757,209.045,77647.0
2024-03-04 10:50:00,211.2,211.27,211.04,211.09,84160.0,209.0549,209.1242,208.8965,208.946,84160.0
2024-03-04 10:55:00,211.12,211.25,211.05,211.23,112095.0,208.9757,209.1044,208.9064,209.0846,112095.0
2024-03-04 11:00:00,211.26,211.33,211.15,211.21,93583.0,209.1143,209.1836,209.0054,209.0648,93583.0
2024-03-04 11:05:00,211.2,211.26,210.99,211.12,77399.0,209.0549,209.1143,208.847,208.9757,77399.0
2024-03-04 11:10:00,211.13,211.22,211.04,211.12,85049.0,208.9856,209.0747,208.8965,208.9757,85049.0
2024-03-04 11:15:00,211.11,211.33,211.06,211.21,75736.0,208.9658,209.1836,208.9163,209.0648,75736.0
2024-03-04 11:20:00,211.23,211.3,211.12,211.14,102670.0,209.0846,209.1539,208.9757,208.9955,102670.0
2024-03-04 11:25:00,211.15,211.18,211.05,211.1,74639.0,209.0054,209.0351,208.9064,208.9559,74639.0
2024-03-04 11:30:00,211.11,211.17,210.85,210.88,84536.0,208.9658,209.0252,208.7084,208.7381,84536.0
2024-03-04 11:35:00,210.88,211.1,210.8,211.06,92237.0,208.7381,208.9559,208.6589,208.9163,92237.0
2024-03-04 11:40:00,211.05,211.18,211.0,211.06,73634.0,208.9064,209.0351,208.8569,208.9163,73634.0
2024-03-04 11:45:00,211.06,211.1,210.96,211.03,71325.0,208.9163,208.9559,208.8173,208.8866,71325.0
2024-03-04 11:50:00,211.03,211.11,210.97,211.03,74830.0,208.8866,208.9658,208.8272,208.8866,74830.0
2024-03-04 11:55:00,211.04,211.13,211.01,211.1,83519.0,208.8965,208.9856,208.8668,208.9559,83519.0
2024-03-04 12:00:00,211.1,211.11,210.92,211.11,70021.0,208.9559,208.9658,208.7777,208.9658,70021.0
2024-03-04 12:05:00,211.09,211.11,211.0,211.0,54808.0,208.946,208.9658,208.8569,208.8569,54808.0
2024-03-04 12:10:00,211.01,211.31,211.01,211.21,64228.0,208.8668,209.1638,208.8668,209.0648,64228.0
2024-03-04 12:15:00,211.22,211.34,211.2,211.28,69633.0,209.0747,209.1935,209.0549,209.1341,69633.0
2024-03-04 12:20:00,211.3,211.46,211.27,211.45,63567.0,209.1539,209.3122,209.1242,209.3023,63567.0
2024-03-04 12:25:00,211.45,211.52,211.4,211.47,73607.0,209.3023,209.3716,209.2529,209.3221,73607.0
2024-03-04 12:30:00,211.46,211.51,211.24,211.28,79019.0,209.3122,209.3617,209.0945,209.1341,79019.0
2024-03-04 12:35:00,211.28,211.32,211.12,211.13,48518.0,209.1341,209.1737,208.9757,208.9856,48518.0
2024-03-04 12:40:00,211.13,211.29,211.09,211.09,65783.0,208.9856,209.144,208.946,208.946,65783.0
2024-03-04 12:45:00,211.1,211.3,211.08,211.26,64570.0,208.9559,209.1539,208.9361,209.1143,64570.0
2024-03-04 12:50:00,211.26,211.31,211.13,211.26,77491.0,209.1143,209.1638,208.9856,209.1143,77491.0
2024-03-04 12:55:00,211.27,211.3,211.17,211.2,119049.0,209.1242,209.1539,209.0252,209.0549,119049.0
2024-03-04 13:00:00,211.19,211.33,211.19,211.25,53107.0,209.045,209.1836,209.045,209.1044,53107.0
2024-03-04 13:05:00,211.25,211.25,211.11,211.2,55010.0,209.1044,209.1044,208.9658,209.0549,55010.0
2024-03-04 13:10:00,211.19,211.26,211.07,211.09,50862.0,209.045,209.1143,208.9262,208.946,50862.0
2024-03-04 13:15:00,211.09,211.17,210.99,211.11,70490.0,208.946,209.0252,208.847,208.9658,70490.0
2024-03-04 13:20:00,211.11,211.11,210.77,210.79,77119.0,208.9658,208.9658,208.6293,208.649,77119.0
2024-03-04 13:25:00,210.79,211.03,210.77,210.97,64338.0,208.649,208.8866,208.6293,208.8272,64338.0
2024-03-04 13:30:00,210.98,211.11,210.97,211.08,54212.0,208.8371,208.9658,208.8272,208.9361,54212.0
2024-03-04 13:35:00,211.08,211.15,211.05,211.08,51563.0,208.9361,209.0054,208.9064,208.9361,51563.0
2024-03-04 13:40:00,211.08,211.28,211.08,211.27,52072.0,208.9361,209.1341,208.9361,209.1242,52072.0
2024-03-04 13:45:00,211.28,211.35,211.26,211.32,50316.0,209.1341,209.2034,209.1143,209.1737,50316.0
2024-03-04 13:50:00,211.32,211.38,211.25,211.35,57244.0,209.1737,209.2331,209.1044,209.2034,57244.0
2024-03-04 13:55:00,211.36,211.44,211.31,211.34,57668.0,209.2133,209.2924,209.1638,209.1935,57668.0
2024-03-04 14:00:00,211.33,211.38,211.24,211.33,70422.0,209.1836,209.2331,209.0945,209.1836,70422.0
2024-03-04 14:05:00,211.34,211.36,211.09,211.19,68492.0,209.1935,209.2133,208.946,209.045,68492.0
2024-03-04 14:10:00,211.2,211.28,211.17,211.23,54004.0,209.0549,209.1341,209.0252,209.0846,54004.0
2024-03-04 14:15:00,211.23,211.43,211.21,211.42,68105.0,209.0846,209.2825,209.0648,209.2727,68105.0
2024-03-04 14:20:00,211.42,211.45,211.3,211.33,67692.0,209.2727,209.3023,209.1539,209.1836,67692.0
2024-03-04 14:25:00,211.32,211.35,211.25,211.31,67688.0,209.1737,209.2034,209.1044,209.1638,67688.0
2024-03-04 14:30:00,211.31,211.48,211.31,211.48,74987.0,209.1638,209.332,209.1638,209.332,74987.0
2024-03-04 14:35:00,211.48,211.94,211.47,211.92,184241.0,209.332,209.7874,209.3221,209.7676,184241.0
2024-03-04 14:40:00,211.91,211.93,211.67,211.84,147149.0,209.7577,209.7775,209.5201,209.6884,147149.0
2024-03-04 14:45:00,211.84,211.94,211.76,211.93,98547.0,209.6884,209.7874,209.6092,209.7775,98547.0
2024-03-04 14:50:00,211.94,211.97,211.77,211.87,75514.0,209.7874,209.8171,209.6191,209.7181,75514.0
2024-03-04 14:55:00,211.87,211.89,211.68,211.69,82637.0,209.7181,209.7379,209.53,209.5399,82637.0
2024-03-04 15:00:00,211.68,211.74,211.62,211.69,75607.0,209.53,209.5894,209.4706,209.5399,75607.0
2024-03-04 15:05:00,211.69,211.85,211.63,211.82,81447.0,209.5399,209.6983,209.4805,209.6686,81447.0
2024-03-04 15:10:00,211.82,211.95,211.75,211.93,102997.0,209.6686,209.7973,209.5993,209.7775,102997.0
2024-03-04 15:15:00,211.93,211.96,211.79,211.94,123938.0,209.7775,209.8072,209.6389,209.7874,123938.0
2024-03-04 15:20:00,211.94,211.95,211.76,211.84,90238.0,209.7874,209.7973,209.6092,209.6884,90238.0
2024-03-04 15:25:00,211.85,211.88,211.54,211.58,109849.0,209.6983,209.728,209.3914,209.431,109849.0
2024-03-04 15:30:00,211.57,211.7,211.36,211.36,142001.0,209.4211,209.5498,209.2133,209.2133,142001.0
2024-03-04 15:35:00,211.36,211.5,211.14,211.5,139626.0,209.2133,209.3518,208.9955,209.3518,139626.0
2024-03-04 15:40:00,211.5,211.53,211.12,211.16,145796.0,209.3518,209.3815,208.9757,209.0153,145796.0
2024-03-04 15:45:00,211.16,211.16,210.63,210.71,191263.0,209.0153,209.0153,208.4907,208.5699,191263.0
2024-03-04 15:50:00,210.7,210.87,210.61,210.73,361061.0,208.56,208.7282,208.4709,208.5897,361061.0
2024-03-04 15:55:00,210.72,210.83,210.68,210.74,614789.0,208.5798,208.6886,208.5402,208.5996,614789.0
2024-03-05 09:30:00,208.68,208.78,207.83,207.85,167234.0,206.5605,206.6595,205.7191,205.7389,167234.0
2024-03-05 09:35:00,207.85,208.08,207.66,207.98,110211.0,205.7389,205.9666,205.5508,205.8676,110211.0
2024-03-05 09:40:00,207.96,208.03,207.38,207.53,100145.0,205.8478,205.9171,205.2737,205.4222,100145.0
2024-03-05 09:45:00,207.53,207.58,206.81,207.14,143751.0,205.4222,205.4717,204.7095,205.0361,143751.0
2024-03-05 09:50:00,207.14,207.39,206.97,207.18,92004.0,205.0361,205.2836,204.8678,205.0757,92004.0
2024-03-05 09:55:00,207.2,207.27,207.06,207.27,44145.0,205.0955,205.1648,204.9569,205.1648,44145.0
2024-03-05 10:00:00,207.28,207.67,207.28,207.57,93548.0,205.1747,205.5607,205.1747,205.4618,93548.0
2024-03-05 10:05:00,207.57,207.58,206.6,206.64,110344.0,205.4618,205.4717,204.5016,204.5412,110344.0
2024-03-05 10:10:00,206.64,206.92,206.52,206.65,96559.0,204.5412,204.8184,204.4224,204.5511,96559.0
2024-03-05 10:15:00,206.65,206.85,206.29,206.36,149536.0,204.5511,204.7491,204.1948,204.264,149536.0
2024-03-05 10:20:00,206.33,206.5,206.05,206.1,133112.0,204.2343,204.4026,203.9572,204.0067,133112.0
2024-03-05 10:25:00,206.11,206.21,206.01,206.07,105414.0,204.0166,204.1156,203.9176,203.977,105414.0
2024-03-05 10:30:00,206.06,206.06,205.55,205.75,163560.0,203.9671,203.9671,203.4623,203.6602,163560.0
2024-03-05 10:35:00,205.74,205.86,205.44,205.49,139360.0,203.6503,203.7691,203.3534,203.4029,139360.0
2024-03-05 10:40:00,205.49,205.72,205.33,205.38,113217.0,203.4029,203.6305,203.2445,203.294,113217.0
2024-03-05 10:45:00,205.38,205.72,205.19,205.2,124905.0,203.294,203.6305,203.1059,203.1158,124905.0
2024-03-05 10:50:00,205.2,205.63,205.2,205.6,75574.0,203.1158,203.5415,203.1158,203.5118,75574.0
2024-03-05 10:55:00,205.59,205.75,205.55,205.75,57845.0,203.5019,203.6602,203.4623,203.6602,57845.0
2024-03-05 11:00:00,205.75,205.79,205.57,205.7,60654.0,203.6602,203.6998,203.4821,203.6107,60654.0
2024-03-05 11:05:00,205.69,205.87,205.68,205.84,64325.0,203.6008,203.779,203.591,203.7493,64325.0
2024-03-05 11:10:00,205.84,205.87,205.48,205.7,65411.0,203.7493,203.779,203.393,203.6107,65411.0
2024-03-05 11:15:00,205.72,206.09,205.63,206.08,68525.0,203.6305,203.9968,203.5415,203.9869,68525.0
2024-03-05 11:20:00,206.09,206.35,206.04,206.22,65289.0,203.9968,204.2541,203.9473,204.1255,65289.0
2024-03-05 11:25:00,206.24,206.25,206.05,206.18,49938.0,204.1453,204.1552,203.9572,204.0859,49938.0
2024-03-05 11:30:00,206.17,206.27,205.86,205.95,56388.0,204.076,204.175,203.7691,203.8582,56388.0
2024-03-05 11:35:00,205.95,205.97,205.6,205.65,64094.0,203.8582,203.878,203.5118,203.5613,64094.0
2024-03-05 11:40:00,205.66,205.79,205.38,205.59,57992.0,203.5712,203.6998,203.294,203.5019,57992.0
2024-03-05 11:45:00,205.58,205.82,205.44,205.64,22340.0,203.492,203.7295,203.3534,203.5514,22340.0
2024-03-05 11:50:00,205.65,205.7,205.46,205.5,34817.0,203.5613,203.6107,203.3732,203.4128,34817.0
2024-03-05 11:55:00,205.49,205.84,205.43,205.81,23418.0,203.4029,203.7493,203.3435,203.7196,23418.0
2024-03-05 12:00:00,205.83,205.95,205.76,205.87,31638.0,203.7394,203.8582,203.6701,203.779,31638.0
2024-03-05 12:05:00,205.86,205.95,205.8,205.91,35749.0,203.7691,203.8582,203.7097,203.8186,35749.0
2024-03-05 12:10:00,205.89,206.04,205.8,205.96,41278.0,203.7988,203.9473,203.7097,203.8681,41278.0
2024-03-05 12:15:00,205.97,206.0,205.82,205.86,61607.0,203.878,203.9077,203.7295,203.7691,61607.0
2024-03-05 12:20:00,205.84,206.03,205.75,206.0,52473.0,203.7493,203.9374,203.6602,203.9077,52473.0
2024-03-05 12:25:00,206.0,206.18,205.99,206.12,52160.0,203.9077,204.0859,203.8978,204.0265,52160.0
2024-03-05 12:30:00,206.13,206.19,205.88,205.89,52305.0,204.0364,204.0958,203.7889,203.7988,52305.0
2024-03-05 12:35:00,205.88,205.88,205.71,205.77,53105.0,203.7889,203.7889,203.6206,203.68,53105.0
2024-03-05 12:40:00,205.76,205.91,205.63,205.9,62521.0,203.6701,203.8186,203.5415,203.8087,62521.0
2024-03-05 12:45:00,205.89,206.02,205.82,205.82,39665.0,203.7988,203.9275,203.7295,203.7295,39665.0
2024-03-05 12:50:00,205.83,205.93,205.76,205.86,35226.0,203.7394,203.8384,203.6701,203.7691,35226.0
2024-03-05 12:55:00,205.86,205.98,205.73,205.73,78354.0,203.7691,203.8879,203.6404,203.6404,78354.0
2024-03-05 13:00:00,205.74,205.76,205.45,205.55,70114.0,203.6503,203.6701,203.3633,203.4623,70114.0
2024-03-05 13:05:00,205.56,205.7,205.48,205.67,74042.0,203.4722,203.6107,203.393,203.5811,74042.0
2024-03-05 13:10:00,205.68,205.7,205.51,205.57,45294.0,203.591,203.6107,203.4227,203.4821,45294.0
2024-03-05 13:15:00,205.57,205.59,205.23,205.27,53621.0,203.4821,203.5019,203.1455,203.1851,53621.0
2024-03-05 13:20:00,205.27,205.33,205.08,205.14,59382.0,203.1851,203.2445,202.997,203.0564,59382.0
2024-03-05 13:25:00,205.15,205.35,205.13,205.29,58822.0,203.0663,203.2643,203.0465,203.2049,58822.0
2024-03-05 13:30:00,205.28,205.43,205.22,205.31,62074.0,203.195,203.3435,203.1356,203.2247,62074.0
2024-03-05 13:35:00,205.3,205.41,204.98,205.05,47317.0,203.2148,203.3237,202.8981,202.9673,47317.0
2024-03-05 13:40:00,205.04,205.07,204.69,204.74,77797.0,202.9575,202.9871,202.611,202.6605,77797.0
2024-03-05 13:45:00,204.74,204.9,204.68,204.81,45844.0,202.6605,202.8189,202.6011,202.7298,45844.0
2024-03-05 13:50:00,204.82,204.95,204.62,204.86,46047.0,202.7397,202.8684,202.5417,202.7793,46047.0
2024-03-05 13:55:00,204.86,204.91,204.68,204.69,65955.0,202.7793,202.8288,202.6011,202.611,65955.0
2024-03-05 14:00:00,204.68,204.93,204.65,204.84,73144.0,202.6011,202.8486,202.5714,202.7595,73144.0
2024-03-05 14:05:00,204.84,205.03,204.75,204.93,72514.0,202.7595,202.9476,202.6704,202.8486,72514.0
2024-03-05 14:10:00,204.95,205.09,204.87,204.92,83669.0,202.8684,203.0069,202.7892,202.8387,83669.0
2024-03-05 14:15:00,204.92,205.12,204.78,204.83,85047.0,202.8387,203.0366,202.7001,202.7496,85047.0
2024-03-05 14:20:00,204.83,204.96,204.72,204.92,59371.0,202.7496,202.8783,202.6407,202.8387,59371.0
2024-03-05 14:25:00,204.9,205.03,204.87,204.92,44503.0,202.8189,202.9476,202.7892,202.8387,44503.0
2024-03-05 14:30:00,204.92,204.95,204.67,204.7,80320.0,202.8387,202.8684,202.5912,202.6209,80320.0
2024-03-05 14:35:00,204.7,204.82,204.56,204.66,84998.0,202.6209,202.7397,202.4823,202.5813,84998.0
2024-03-05 14:40:00,204.66,204.76,204.47,204.5,79901.0,202.5813,202.6803,202.3932,202.4229,79901.0
2024-03-05 14:45:00,204.51,204.57,204.41,204.48,96109.0,202.4328,202.4922,202.3338,202.4031,96109.0
2024-03-05 14:50:00,204.5,204.67,204.46,204.52,89067.0,202.4229,202.5912,202.3833,202.4427,89067.0
2024-03-05 14:55:00,204.5,204.63,204.46,204.54,81189.0,202.4229,202.5516,202.3833,202.4625,81189.0
2024-03-05 15:00:00,204.54,204.85,204.53,204.82,117020.0,202.4625,202.7694,202.4526,202.7397,117020.0
2024-03-05 15:05:00,204.81,204.94,204.54,204.55,76254.0,202.7298,202.8585,202.4625,202.4724,76254.0
2024-03-05 15:10:00,204.54,204.64,204.33,204.33,81979.0,202.4625,202.5615,202.2547,202.2547,81979.0
2024-03-05 15:15:00,204.33,204.53,204.3,204.45,88997.0,202.2547,202.4526,202.225,202.3734,88997.0
2024-03-05 15:20:00,204.46,204.53,204.25,204.45,121953.0,202.3833,202.4526,202.1755,202.3734,121953.0
2024-03-05 15:25:00,204.44,204.47,204.26,204.34,154377.0,202.3635,202.3932,202.1854,202.2646,154377.0
2024-03-05 15:30:00,204.34,204.65,204.27,204.65,151515.0,202.2646,202.5714,202.1953,202.5714,151515.0
2024-03-05 15:35:00,204.66,204.68,204.53,204.6,95064.0,202.5813,202.6011,202.4526,202.5219,95064.0
2024-03-05 15:40:00,204.59,204.9,204.53,204.86,201500.0,202.512,202.8189,202.4526,202.7793,201500.0
2024-03-05 15:45:00,204.87,205.18,204.82,205.18,165975.0,202.7892,203.096,202.7397,203.096,165975.0
2024-03-05 15:50:00,205.18,205.33,204.94,205.33,310916.0,203.096,203.2445,202.8585,203.2445,310916.0
2024-03-05 15:55:00,205.33,205.59,205.19,205.55,449656.0,203.2445,203.5019,203.1059,203.4623,449656.0
2024-03-06 09:30:00,207.74,207.91,207.32,207.35,168293.0,205.63,205.7983,205.2143,205.244,168293.0
2024-03-06 09:35:00,207.37,207.61,206.98,207.34,72517.0,205.2638,205.5013,204.8777,205.2341,72517.0
2024-03-06 09:40:00,207.34,207.62,207.19,207.55,105667.0,205.2341,205.5112,205.0856,205.442,105667.0
2024-03-06 09:45:00,207.55,207.79,207.26,207.43,65494.0,205.442,205.6795,205.1549,205.3232,65494.0
2024-03-06 09:50:00,207.39,207.39,206.98,207.08,72833.0,205.2836,205.2836,204.8777,204.9767,72833.0
2024-03-06 09:55:00,207.07,207.24,206.77,206.88,45009.0,204.9668,205.1351,204.6699,204.7788,45009.0
2024-03-06 10:00:00,206.9,206.95,206.24,206.25,137587.0,204.7986,204.8481,204.1453,204.1552,137587.0
2024-03-06 10:05:00,206.27,206.36,205.82,206.08,148289.0,204.175,204.264,203.7295,203.9869,148289.0
2024-03-06 10:10:00,206.1,206.42,206.04,206.35,93835.0,204.0067,204.3234,203.9473,204.2541,93835.0
2024-03-06 10:15:00,206.35,206.82,206.33,206.55,114463.0,204.2541,204.7194,204.2343,204.4521,114463.0
2024-03-06 10:20:00,206.56,206.92,206.51,206.62,71405.0,204.462,204.8184,204.4125,204.5214,71405.0
2024-03-06 10:25:00,206.63,206.82,206.42,206.81,59007.0,204.5313,204.7194,204.3234,204.7095,59007.0
2024-03-06 10:30:00,206.78,207.14,206.54,207.14,76192.0,204.6798,205.0361,204.4422,205.0361,76192.0
2024-03-06 10:35:00,207.12,207.17,206.93,206.96,67852.0,205.0163,205.0658,204.8283,204.8579,67852.0
2024-03-06 10:40:00,206.96,207.05,206.76,206.91,83570.0,204.8579,204.947,204.66,204.8085,83570.0
2024-03-06 10:45:00,206.9,207.26,206.89,207.22,38061.0,204.7986,205.1549,204.7887,205.1153,38061.0
2024-03-06 10:50:00,207.21,207.48,207.15,207.46,43045.0,205.1054,205.3727,205.046,205.3529,43045.0
2024-03-06 10:55:00,207.43,207.64,207.43,207.53,42939.0,205.3232,205.531,205.3232,205.4222,42939.0
2024-03-06 11:00:00,207.57,207.96,207.56,207.61,63082.0,205.4618,205.8478,205.4519,205.5013,63082.0
2024-03-06 11:05:00,207.62,207.76,207.51,207.73,31560.0,205.5112,205.6498,205.4024,205.6201,31560.0
2024-03-06 11:10:00,207.74,207.89,207.71,207.74,24018.0,205.63,205.7785,205.6003,205.63,24018.0
2024-03-06 11:15:00,207.75,207.88,207.7,207.88,40431.0,205.6399,205.7686,205.5904,205.7686,40431.0
2024-03-06 11:20:00,207.89,207.93,207.7,207.78,41164.0,205.7785,205.8181,205.5904,205.6696,41164.0
2024-03-06 11:25:00,207.78,207.95,207.68,207.87,37596.0,205.6696,205.8379,205.5706,205.7587,37596.0
2024-03-06 11:30:00,207.9,207.91,207.43,207.59,49272.0,205.7884,205.7983,205.3232,205.4816,49272.0
2024-03-06 11:35:00,207.6,207.86,207.57,207.81,60464.0,205.4914,205.7488,205.4618,205.6993,60464.0
2024-03-06 11:40:00,207.8,207.92,207.76,207.84,31703.0,205.6894,205.8082,205.6498,205.729,31703.0
2024-03-06 11:45:00,207.84,207.91,207.75,207.83,23318.0,205.729,205.7983,205.6399,205.7191,23318.0
2024-03-06 11:50:00,207.84,208.16,207.83,208.16,69030.0,205.729,206.0458,205.7191,206.0458,69030.0
2024-03-06 11:55:00,208.17,208.3,208.14,208.17,48570.0,206.0557,206.1843,206.026,206.0557,48570.0
2024-03-06 12:00:00,208.17,208.3,208.06,208.21,71203.0,206.0557,206.1843,205.9468,206.0953,71203.0
2024-03-06 12:05:00,208.21,208.44,208.15,208.39,44298.0,206.0953,206.3229,206.0359,206.2734,44298.0
2024-03-06 12:10:00,208.4,208.65,208.4,208.65,46175.0,206.2833,206.5308,206.2833,206.5308,46175.0
2024-03-06 12:15:00,208.64,208.64,208.4,208.45,40115.0,206.5209,206.5209,206.2833,206.3328,40115.0
2024-03-06 12:20:00,208.45,208.5,208.32,208.38,47426.0,206.3328,206.3823,206.2041,206.2635,47426.0
2024-03-06 12:25:00,208.41,208.59,208.41,208.54,30602.0,206.2932,206.4714,206.2932,206.4219,30602.0
2024-03-06 12:30:00,208.55,208.77,208.48,208.54,54586.0,206.4318,206.6496,206.3625,206.4219,54586.0
2024-03-06 12:35:00,208.53,208.62,208.45,208.47,48355.0,206.412,206.5011,206.3328,206.3526,48355.0
2024-03-06 12:40:00,208.48,208.5,208.31,208.36,24471.0,206.3625,206.3823,206.1942,206.2437,24471.0
2024-03-06 12:45:00,208.38,208.38,208.14,208.21,31362.0,206.2635,206.2635,206.026,206.0953,31362.0
2024-03-06 12:50:00,208.21,208.38,208.09,208.17,23235.0,206.0953,206.2635,205.9765,206.0557,23235.0
2024-03-06 12:55:00,208.15,208.32,208.1,208.26,25877.0,206.0359,206.2041,205.9864,206.1447,25877.0
2024-03-06 13:00:00,208.28,208.42,208.24,208.39,24323.0,206.1645,206.3031,206.1249,206.2734,24323.0
2024-03-06 13:05:00,208.38,208.4,208.16,208.28,27996.0,206.2635,206.2833,206.0458,206.1645,27996.0
2024-03-06 13:10:00,208.27,208.35,208.22,208.34,17183.0,206.1546,206.2338,206.1052,206.2239,17183.0
2024-03-06 13:15:00,208.36,208.43,208.26,208.39,26696.0,206.2437,206.313,206.1447,206.2734,26696.0
2024-03-06 13:20:00,208.41,208.64,208.38,208.59,19566.0,206.2932,206.5209,206.2635,206.4714,19566.0
2024-03-06 13:25:00,208.61,208.67,208.44,208.52,29908.0,206.4912,206.5506,206.3229,206.4021,29908.0
2024-03-06 13:30:00,208.56,208.57,207.51,207.86,105590.0,206.4417,206.4516,205.4024,205.7488,105590.0
2024-03-06 13:35:00,207.86,207.96,207.26,207.96,95626.0,205.7488,205.8478,205.1549,205.8478,95626.0
2024-03-06 13:40:00,207.96,208.28,207.91,208.27,65748.0,205.8478,206.1645,205.7983,206.1546,65748.0
2024-03-06 13:45:00,208.28,208.33,207.26,207.27,97953.0,206.1645,206.214,205.1549,205.1648,97953.0
2024-03-06 13:50:00,207.24,207.51,207.1,207.29,124534.0,205.1351,205.4024,204.9965,205.1846,124534.0
2024-03-06 13:55:00,207.31,207.81,207.25,207.7,47850.0,205.2044,205.6993,205.145,205.5904,47850.0
2024-03-06 14:00:00,207.68,207.68,207.15,207.26,63239.0,205.5706,205.5706,205.046,205.1549,63239.0
2024-03-06 14:05:00,207.26,207.73,207.26,207.51,85166.0,205.1549,205.6201,205.1549,205.4024,85166.0
2024-03-06 14:10:00,207.51,207.72,207.06,207.11,86764.0,205.4024,205.6102,204.9569,205.0064,86764.0
2024-03-06 14:15:00,207.1,207.34,206.71,207.23,72842.0,204.9965,205.2341,204.6105,205.1252,72842.0
2024-03-06 14:20:00,207.24,207.53,207.24,207.43,21135.0,205.1351,205.4222,205.1351,205.3232,21135.0
2024-03-06 14:25:00,207.43,207.65,207.27,207.54,33216.0,205.3232,205.5409,205.1648,205.4321,33216.0
2024-03-06 14:30:00,207.62,207.73,207.09,207.2,83395.0,205.5112,205.6201,204.9866,205.0955,83395.0
2024-03-06 14:35:00,207.06,207.26,206.98,207.17,16336.0,204.9569,205.1549,204.8777,205.0658,16336.0
2024-03-06 14:40:00,207.16,207.33,207.0,207.25,15033.0,205.0559,205.2242,204.8975,205.145,15033.0
2024-03-06 14:45:00,207.23,207.25,206.69,206.92,40009.0,205.1252,205.145,204.5907,204.8184,40009.0
2024-03-06 14:50:00,206.89,207.2,206.89,207.06,24082.0,204.7887,205.0955,204.7887,204.9569,24082.0
2024-03-06 14:55:00,207.09,207.1,206.47,206.73,36707.0,204.9866,204.9965,204.3729,204.6303,36707.0
2024-03-06 15:00:00,206.71,206.87,206.45,206.85,23523.0,204.6105,204.7689,204.3531,204.7491,23523.0
2024-03-06 15:05:00,206.86,207.05,206.81,206.87,22371.0,204.759,204.947,204.7095,204.7689,22371.0
2024-03-06 15:10:00,206.87,207.04,206.42,206.51,30804.0,204.7689,204.9371,204.3234,204.4125,30804.0
2024-03-06 15:15:00,206.53,206.91,206.52,206.77,48959.0,204.4323,204.8085,204.4224,204.6699,48959.0
2024-03-06 15:20:00,206.78,206.8,206.36,206.48,56141.0,204.6798,204.6996,204.264,204.3828,56141.0
2024-03-06 15:25:00,206.48,206.69,206.41,206.66,58147.0,204.3828,204.5907,204.3135,204.561,58147.0
2024-03-06 15:30:00,206.68,206.71,206.4,206.43,65515.0,204.5808,204.6105,204.3036,204.3333,65515.0
2024-03-06 15:35:00,206.43,206.78,206.23,206.77,92017.0,204.3333,204.6798,204.1354,204.6699,92017.0
2024-03-06 15:40:00,206.77,207.0,206.76,206.92,73131.0,204.6699,204.8975,204.66,204.8184,73131.0
2024-03-06 15:45:00,206.93,207.36,206.88,207.28,87967.0,204.8283,205.2539,204.7788,205.1747,87967.0
2024-03-06 15:50:00,207.25,207.25,206.72,207.14,185913.0,205.145,205.145,204.6204,205.0361,185913.0
2024-03-06 15:55:00,207.14,207.26,207.05,207.14,378243.0,205.0361,205.1549,204.947,205.0361,378243.0
2024-03-07 09:30:00,208.98,209.15,208.55,208.94,137148.0,206.8574,207.0257,206.4318,206.8178,137148.0
2024-03-07 09:35:00,208.94,209.27,208.91,209.03,90885.0,206.8178,207.1445,206.7881,206.9069,90885.0
2024-03-07 09:40:00,209.05,209.07,208.45,208.46,65225.0,206.9267,206.9465,206.3328,206.3427,65225.0
2024-03-07 09:45:00,208.49,208.5,207.94,208.48,65009.0,206.3724,206.3823,205.828,206.3625,65009.0
2024-03-07 09:50:00,208.47,208.99,208.35,208.91,41585.0,206.3526,206.8673,206.2338,206.7881,41585.0
2024-03-07 09:55:00,208.92,209.19,208.79,208.92,49091.0,206.798,207.0653,206.6694,206.798,49091.0
2024-03-07 10:00:00,208.93,209.0,208.77,208.99,46715.0,206.8079,206.8772,206.6496,206.8673,46715.0
2024-03-07 10:05:00,208.99,209.17,208.8,208.96,51482.0,206.8673,207.0455,206.6793,206.8376,51482.0
2024-03-07 10:10:00,208.98,209.33,208.97,209.23,77747.0,206.8574,207.2039,206.8475,207.1049,77747.0
2024-03-07 10:15:00,209.25,209.44,209.13,209.25,84931.0,207.1247,207.3128,207.0059,207.1247,84931.0
2024-03-07 10:20:00,209.24,209.44,209.13,209.35,61723.0,207.1148,207.3128,207.0059,207.2237,61723.0
2024-03-07 10:25:00,209.36,209.44,209.25,209.44,52934.0,207.2336,207.3128,207.1247,207.3128,52934.0
2024-03-07 10:30:00,209.46,209.48,209.18,209.32,87952.0,207.3326,207.3524,207.0554,207.194,87952.0
2024-03-07 10:35:00,209.32,209.61,209.23,209.59,44869.0,207.194,207.481,207.1049,207.4612,44869.0
2024-03-07 10:40:00,209.57,209.81,209.55,209.77,77636.0,207.4414,207.679,207.4216,207.6394,77636.0
2024-03-07 10:45:00,209.78,209.96,209.76,209.81,51128.0,207.6493,207.8275,207.6295,207.679,51128.0
2024-03-07 10:50:00,209.81,209.82,209.44,209.46,50478.0,207.679,207.6889,207.3128,207.3326,50478.0
2024-03-07 10:55:00,209.45,209.64,209.37,209.6,43927.0,207.3227,207.5107,207.2435,207.4711,43927.0
2024-03-07 11:00:00,209.64,209.73,209.51,209.72,23611.0,207.5107,207.5998,207.382,207.5899,23611.0
2024-03-07 11:05:00,209.71,209.88,209.65,209.76,23817.0,207.58,207.7483,207.5206,207.6295,23817.0
2024-03-07 11:10:00,209.76,209.86,209.64,209.72,29045.0,207.6295,207.7285,207.5107,207.5899,29045.0
2024-03-07 11:15:00,209.72,209.81,209.6,209.71,37443.0,207.5899,207.679,207.4711,207.58,37443.0
2024-03-07 11:20:00,209.7,210.12,209.7,210.09,52818.0,207.5701,207.9859,207.5701,207.9562,52818.0
2024-03-07 11:25:00,210.09,210.21,210.07,210.13,40940.0,207.9562,208.0749,207.9364,207.9958,40940.0
2024-03-07 11:30:00,210.08,210.08,209.85,210.02,45888.0,207.9463,207.9463,207.7186,207.8869,45888.0
2024-03-07 11:35:00,210.02,210.13,209.84,210.1,44762.0,207.8869,207.9958,207.7087,207.9661,44762.0
2024-03-07 11:40:00,210.08,210.23,210.02,210.14,29791.0,207.9463,208.0947,207.8869,208.0057,29791.0
2024-03-07 11:45:00,210.16,210.2,209.94,210.04,79592.0,208.0254,208.065,207.8077,207.9067,79592.0
2024-03-07 11:50:00,210.05,210.16,210.02,210.1,30777.0,207.9166,208.0254,207.8869,207.9661,30777.0
2024-03-07 11:55:00,210.11,210.35,210.11,210.32,43757.0,207.976,208.2135,207.976,208.1838,43757.0
2024-03-07 12:00:00,210.31,210.36,210.18,210.28,33122.0,208.1739,208.2234,208.0452,208.1442,33122.0
2024-03-07 12:05:00,210.29,210.39,210.21,210.37,32557.0,208.1541,208.2531,208.0749,208.2333,32557.0
2024-03-07 12:10:00,210.37,210.53,210.35,210.48,49651.0,208.2333,208.3917,208.2135,208.3422,49651.0
2024-03-07 12:15:00,210.5,210.68,210.49,210.63,35799.0,208.362,208.5402,208.3521,208.4907,35799.0
2024-03-07 12:20:00,210.64,210.74,210.35,210.46,44487.0,208.5006,208.5996,208.2135,208.3224,44487.0
2024-03-07 12:25:00,210.46,210.58,210.41,210.41,30361.0,208.3224,208.4412,208.2729,208.2729,30361.0
2024-03-07 12:30:00,210.38,210.4,210.23,210.33,38179.0,208.2432,208.263,208.0947,208.1937,38179.0
2024-03-07 12:35:00,210.32,210.44,210.27,210.36,22891.0,208.1838,208.3026,208.1343,208.2234,22891.0
2024-03-07 12:40:00,210.34,210.34,210.02,210.28,36567.0,208.2036,208.2036,207.8869,208.1442,36567.0
2024-03-07 12:45:00,210.28,210.38,210.26,210.29,22480.0,208.1442,208.2432,208.1244,208.1541,22480.0
2024-03-07 12:50:00,210.28,210.4,210.24,210.29,40215.0,208.1442,208.263,208.1046,208.1541,40215.0
2024-03-07 12:55:00,210.28,210.34,210.18,210.31,23466.0,208.1442,208.2036,208.0452,208.1739,23466.0
2024-03-07 13:00:00,210.32,210.39,210.26,210.26,56856.0,208.1838,208.2531,208.1244,208.1244,56856.0
2024-03-07 13:05:00,210.27,210.36,210.1,210.33,28805.0,208.1343,208.2234,207.9661,208.1937,28805.0
2024-03-07 13:10:00,210.33,210.43,210.22,210.28,38870.0,208.1937,208.2927,208.0848,208.1442,38870.0
2024-03-07 13:15:00,210.29,210.42,210.29,210.39,33622.0,208.1541,208.2828,208.1541,208.2531,33622.0
2024-03-07 13:20:00,210.36,210.5,210.29,210.48,16744.0,208.2234,208.362,208.1541,208.3422,16744.0
2024-03-07 13:25:00,210.48,210.57,210.41,210.56,43315.0,208.3422,208.4313,208.2729,208.4214,43315.0
2024-03-07 13:30:00,210.57,210.7,210.51,210.69,36807.0,208.4313,208.56,208.3719,208.5501,36807.0
2024-03-07 13:35:00,210.7,210.85,210.65,210.85,42419.0,208.56,208.7084,208.5105,208.7084,42419.0
2024-03-07 13:40:00,210.84,210.84,210.67,210.81,33724.0,208.6985,208.6985,208.5303,208.6688,33724.0
2024-03-07 13:45:00,210.82,210.98,210.77,210.95,60127.0,208.6787,208.8371,208.6293,208.8074,60127.0
2024-03-07 13:50:00,210.97,211.1,210.97,211.05,47595.0,208.8272,208.9559,208.8272,208.9064,47595.0
2024-03-07 13:55:00,211.06,211.1,210.98,211.03,45291.0,208.9163,208.9559,208.8371,208.8866,45291.0
2024-03-07 14:00:00,211.04,211.12,210.84,211.07,55646.0,208.8965,208.9757,208.6985,208.9262,55646.0
2024-03-07 14:05:00,211.09,211.1,210.81,210.83,36272.0,208.946,208.9559,208.6688,208.6886,36272.0
2024-03-07 14:10:00,210.85,211.0,210.85,210.96,30079.0,208.7084,208.8569,208.7084,208.8173,30079.0
2024-03-07 14:15:00,210.99,211.02,210.72,210.89,27738.0,208.847,208.8767,208.5798,208.748,27738.0
2024-03-07 14:20:00,210.89,210.95,210.77,210.83,60338.0,208.748,208.8074,208.6293,208.6886,60338.0
2024-03-07 14:25:00,210.84,210.92,210.81,210.9,30727.0,208.6985,208.7777,208.6688,208.7579,30727.0
2024-03-07 14:30:00,210.89,210.97,210.83,210.94,30597.0,208.748,208.8272,208.6886,208.7975,30597.0
2024-03-07 14:35:00,210.93,210.96,210.86,210.93,28527.0,208.7876,208.8173,208.7183,208.7876,28527.0
2024-03-07 14:40:00,210.94,210.96,210.81,210.88,28618.0,208.7975,208.8173,208.6688,208.7381,28618.0
2024-03-07 14:45:00,210.87,211.03,210.84,210.99,45209.0,208.7282,208.8866,208.6985,208.847,45209.0
2024-03-07 14:50:00,210.99,211.03,210.95,211.0,40286.0,208.847,208.8866,208.8074,208.8569,40286.0
2024-03-07 14:55:00,210.99,211.0,210.63,210.69,66028.0,208.847,208.8569,208.4907,208.5501,66028.0
2024-03-07 15:00:00,210.68,210.68,210.24,210.54,79423.0,208.5402,208.5402,208.1046,208.4016,79423.0
2024-03-07 15:05:00,210.54,210.61,210.35,210.4,45431.0,208.4016,208.4709,208.2135,208.263,45431.0
2024-03-07 15:10:00,210.38,210.54,210.27,210.5,60872.0,208.2432,208.4016,208.1343,208.362,60872.0
2024-03-07 15:15:00,210.51,210.55,210.34,210.41,46879.0,208.3719,208.4115,208.2036,208.2729,46879.0
2024-03-07 15:20:00,210.4,210.4,210.18,210.28,47299.0,208.263,208.263,208.0452,208.1442,47299.0
2024-03-07 15:25:00,210.27,210.36,210.23,210.29,44660.0,208.1343,208.2234,208.0947,208.1541,44660.0
2024-03-07 15:30:00,210.29,210.46,210.28,210.43,62596.0,208.1541,208.3224,208.1442,208.2927,62596.0
2024-03-07 15:35:00,210.42,210.52,210.36,210.51,55935.0,208.2828,208.3818,208.2234,208.3719,55935.0
2024-03-07 15:40:00,210.51,210.66,210.49,210.59,104342.0,208.3719,208.5204,208.3521,208.4511,104342.0
2024-03-07 15:45:00,210.59,210.63,210.35,210.38,95380.0,208.4511,208.4907,208.2135,208.2432,95380.0
2024-03-07 15:50:00,210.37,210.7,210.32,210.69,159453.0,208.2333,208.56,208.1838,208.5501,159453.0
2024-03-07 15:55:00,210.69,210.84,210.46,210.48,472979.0,208.5501,208.6985,208.3224,208.3422,472979.0
2024-03-08 09:30:00,210.72,211.21,210.56,211.2,145561.0,208.5798,209.0648,208.4214,209.0549,145561.0
2024-03-08 09:35:00,211.14,211.21,210.47,210.58,113341.0,208.9955,209.0648,208.3323,208.4412,113341.0
2024-03-08 09:40:00,210.59,210.86,210.44,210.47,99354.0,208.4511,208.7183,208.3026,208.3323,99354.0
2024-03-08 09:45:00,210.48,211.19,210.41,211.15,59809.0,208.3422,209.045,208.2729,209.0054,59809.0
2024-03-08 09:50:00,211.22,211.44,211.08,211.44,49723.0,209.0747,209.2924,208.9361,209.2924,49723.0
2024-03-08 09:55:00,211.44,211.62,211.39,211.54,38291.0,209.2924,209.4706,209.243,209.3914,38291.0
2024-03-08 10:00:00,211.58,211.76,211.45,211.73,86159.0,209.431,209.6092,209.3023,209.5795,86159.0
2024-03-08 10:05:00,211.76,212.01,211.68,211.93,81316.0,209.6092,209.8567,209.53,209.7775,81316.0
2024-03-08 10:10:00,211.95,212.1,211.64,212.02,71127.0,209.7973,209.9457,209.4904,209.8666,71127.0
2024-03-08 10:15:00,212.04,212.11,211.8,211.83,77961.0,209.8864,209.9556,209.6488,209.6785,77961.0
2024-03-08 10:20:00,211.84,212.04,211.81,211.91,61038.0,209.6884,209.8864,209.6587,209.7577,61038.0
2024-03-08 10:25:00,211.93,212.3,211.87,212.23,78703.0,209.7775,210.1437,209.7181,210.0744,78703.0
2024-03-08 10:30:00,212.26,212.35,211.95,212.15,66426.0,210.1041,210.1932,209.7973,209.9952,66426.0
2024-03-08 10:35:00,212.15,212.21,211.43,211.56,78189.0,209.9952,210.0546,209.2825,209.4112,78189.0
2024-03-08 10:40:00,211.59,211.87,211.4,211.86,38392.0,209.4409,209.7181,209.2529,209.7082,38392.0
2024-03-08 10:45:00,211.81,211.81,211.27,211.49,60899.0,209.6587,209.6587,209.1242,209.3419,60899.0
2024-03-08 10:50:00,211.48,211.6,211.16,211.57,77264.0,209.332,209.4508,209.0153,209.4211,77264.0
2024-03-08 10:55:00,211.59,211.84,211.47,211.58,80099.0,209.4409,209.6884,209.3221,209.431,80099.0
2024-03-08 11:00:00,211.56,211.62,210.58,210.74,83068.0,209.4112,209.4706,208.4412,208.5996,83068.0
2024-03-08 11:05:00,210.72,210.93,210.11,210.14,75992.0,208.5798,208.7876,207.976,208.0057,75992.0
2024-03-08 11:10:00,210.14,210.48,210.03,210.42,95012.0,208.0057,208.3422,207.8968,208.2828,95012.0
2024-03-08 11:15:00,210.43,210.43,209.59,209.86,104744.0,208.2927,208.2927,207.4612,207.7285,104744.0
2024-03-08 11:20:00,209.82,210.16,209.51,209.57,69823.0,207.6889,208.0254,207.382,207.4414,69823.0
2024-03-08 11:25:00,209.58,209.9,209.12,209.21,70456.0,207.4513,207.7681,206.996,207.0851,70456.0
2024-03-08 11:30:00,209.18,209.45,208.57,209.45,191514.0,207.0554,207.3227,206.4516,207.3227,191514.0
2024-03-08 11:35:00,209.43,209.68,209.28,209.52,108751.0,207.3029,207.5503,207.1544,207.3919,108751.0
2024-03-08 11:40:00,209.55,209.65,209.26,209.54,105411.0,207.4216,207.5206,207.1346,207.4117,105411.0
2024-03-08 11:45:00,209.54,209.56,208.59,208.89,78479.0,207.4117,207.4315,206.4714,206.7683,78479.0
2024-03-08 11:50:00,208.94,209.4,208.88,209.11,46098.0,206.8178,207.2732,206.7584,206.9861,46098.0
2024-03-08 11:55:00,209.14,209.28,208.88,208.89,52966.0,207.0158,207.1544,206.7584,206.7683,52966.0
2024-03-08 12:00:00,208.89,209.46,208.64,209.13,46854.0,206.7683,207.3326,206.5209,207.0059,46854.0
2024-03-08 12:05:00,209.13,209.45,208.6,208.76,30900.0,207.0059,207.3227,206.4813,206.6397,30900.0
2024-03-08 12:10:00,208.73,209.37,208.48,209.1,50809.0,206.61,207.2435,206.3625,206.9762,50809.0
2024-03-08 12:15:00,209.11,209.19,208.68,208.68,39067.0,206.9861,207.0653,206.5605,206.5605,39067.0
2024-03-08 12:20:00,208.7,208.99,208.64,208.69,28094.0,206.5803,206.8673,206.5209,206.5704,28094.0
2024-03-08 12:25:00,208.71,209.4,208.71,209.27,20898.0,206.5902,207.2732,206.5902,207.1445,20898.0
2024-03-08 12:30:00,209.44,209.5,209.25,209.3,28299.0,207.3128,207.3722,207.1247,207.1742,28299.0
2024-03-08 12:35:00,209.27,209.3,208.92,209.14,30883.0,207.1445,207.1742,206.798,207.0158,30883.0
2024-03-08 12:40:00,209.18,209.26,208.91,209.03,29615.0,207.0554,207.1346,206.7881,206.9069,29615.0
2024-03-08 12:45:00,209.02,209.02,208.68,208.7,23165.0,206.897,206.897,206.5605,206.5803,23165.0
2024-03-08 12:50:00,208.7,208.82,208.14,208.16,76143.0,206.5803,206.6991,206.026,206.0458,76143.0
2024-03-08 12:55:00,208.17,208.19,207.5,207.7,102869.0,206.0557,206.0755,205.3925,205.5904,102869.0
2024-03-08 13:00:00,207.64,208.03,207.44,207.75,41208.0,205.531,205.9171,205.3331,205.6399,41208.0
2024-03-08 13:05:00,207.75,208.43,207.69,208.25,38511.0,205.6399,206.313,205.5805,206.1348,38511.0
2024-03-08 13:10:00,208.26,208.33,207.94,207.96,23914.0,206.1447,206.214,205.828,205.8478,23914.0
2024-03-08 13:15:00,207.97,208.18,207.91,208.09,21422.0,205.8577,206.0656,205.7983,205.9765,21422.0
2024-03-08 13:20:00,208.07,208.17,207.79,207.79,16909.0,205.9567,206.0557,205.6795,205.6795,16909.0
2024-03-08 13:25:00,207.74,208.01,207.74,207.79,20662.0,205.63,205.8973,205.63,205.6795,20662.0
2024-03-08 13:30:00,207.71,207.91,207.45,207.45,32298.0,205.6003,205.7983,205.343,205.343,32298.0
2024-03-08 13:35:00,207.43,207.54,207.22,207.39,43638.0,205.3232,205.4321,205.1153,205.2836,43638.0
2024-03-08 13:40:00,207.42,207.45,207.25,207.41,31860.0,205.3133,205.343,205.145,205.3034,31860.0
2024-03-08 13:45:00,207.42,207.65,207.42,207.46,20943.0,205.3133,205.5409,205.3133,205.3529,20943.0
2024-03-08 13:50:00,207.46,207.64,207.34,207.61,29203.0,205.3529,205.531,205.2341,205.5013,29203.0
2024-03-08 13:55:00,207.6,207.7,207.43,207.67,14230.0,205.4914,205.5904,205.3232,205.5607,14230.0
2024-03-08 14:00:00,207.62,208.32,207.61,208.27,35155.0,205.5112,206.2041,205.5013,206.1546,35155.0
2024-03-08 14:05:00,208.27,208.42,208.12,208.4,45132.0,206.1546,206.3031,206.0062,206.2833,45132.0
2024-03-08 14:10:00,208.41,208.45,208.06,208.12,29322.0,206.2932,206.3328,205.9468,206.0062,29322.0
2024-03-08 14:15:00,208.16,208.48,208.16,208.37,22586.0,206.0458,206.3625,206.0458,206.2536,22586.0
2024-03-08 14:20:00,208.38,208.77,208.32,208.75,28561.0,206.2635,206.6496,206.2041,206.6298,28561.0
2024-03-08 14:25:00,208.76,208.83,208.57,208.69,15775.0,206.6397,206.709,206.4516,206.5704,15775.0
2024-03-08 14:30:00,208.7,209.01,208.7,209.0,44724.0,206.5803,206.8871,206.5803,206.8772,44724.0
2024-03-08 14:35:00,209.02,209.25,209.01,209.03,33567.0,206.897,207.1247,206.8871,206.9069,33567.0
2024-03-08 14:40:00,209.02,209.36,208.98,209.31,14756.0,206.897,207.2336,206.8574,207.1841,14756.0
2024-03-08 14:45:00,209.35,209.35,209.05,209.18,22866.0,207.2237,207.2237,206.9267,207.0554,22866.0
2024-03-08 14:50:00,209.18,209.24,208.7,208.72,61398.0,207.0554,207.1148,206.5803,206.6001,61398.0
2024-03-08 14:55:00,208.72,209.02,208.72,208.9,45014.0,206.6001,206.897,206.6001,206.7782,45014.0
2024-03-08 15:00:00,208.89,209.31,208.89,209.2,36466.0,206.7683,207.1841,206.7683,207.0752,36466.0
2024-03-08 15:05:00,209.21,209.21,208.58,208.59,43807.0,207.0851,207.0851,206.4615,206.4714,43807.0
2024-03-08 15:10:00,208.55,208.61,208.22,208.48,38565.0,206.4318,206.4912,206.1052,206.3625,38565.0
2024-03-08 15:15:00,208.43,208.52,208.14,208.21,65398.0,206.313,206.4021,206.026,206.0953,65398.0
2024-03-08 15:20:00,208.16,208.39,208.09,208.34,42494.0,206.0458,206.2734,205.9765,206.2239,42494.0
2024-03-08 15:25:00,208.35,208.48,207.63,207.71,80402.0,206.2338,206.3625,205.5211,205.6003,80402.0
2024-03-08 15:30:00,207.69,208.19,207.59,208.05,74982.0,205.5805,206.0755,205.4816,205.9369,74982.0
2024-03-08 15:35:00,208.08,208.11,207.54,207.56,66187.0,205.9666,205.9963,205.4321,205.4519,66187.0
2024-03-08 15:40:00,207.56,207.81,207.56,207.66,126820.0,205.4519,205.6993,205.4519,205.5508,126820.0
2024-03-08 15:45:00,207.67,207.93,207.67,207.79,79508.0,205.5607,205.8181,205.5607,205.6795,79508.0
2024-03-08 15:50:00,207.79,207.96,207.6,207.78,135806.0,205.6795,205.8478,205.4914,205.6696,135806.0
2024-03-08 15:55:00,207.77,207.77,207.29,207.29,324258.0,205.6597,205.6597,205.1846,205.1846,324258.0
2024-03-11 09:30:00,206.2,206.76,205.29,205.47,247278.0,204.1057,204.66,203.2049,203.3831,247278.0
2024-03-11 09:35:00,205.47,206.51,205.39,206.5,127398.0,203.3831,204.4125,203.3039,204.4026,127398.0
2024-03-11 09:40:00,206.5,206.81,206.41,206.57,134349.0,204.4026,204.7095,204.3135,204.4719,134349.0
2024-03-11 09:45:00,206.58,206.86,206.27,206.42,85772.0,204.4818,204.759,204.175,204.3234,85772.0
2024-03-11 09:50:00,206.43,206.71,205.85,205.85,67475.0,204.3333,204.6105,203.7592,203.7592,67475.0
2024-03-11 09:55:00,205.78,206.19,205.5,205.52,75096.0,203.6899,204.0958,203.4128,203.4326,75096.0
2024-03-11 10:00:00,205.48,205.86,205.41,205.65,130487.0,203.393,203.7691,203.3237,203.5613,130487.0
2024-03-11 10:05:00,205.66,205.93,205.39,205.86,75497.0,203.5712,203.8384,203.3039,203.7691,75497.0
2024-03-11 10:10:00,205.86,205.97,205.49,205.63,76457.0,203.7691,203.878,203.4029,203.5415,76457.0
2024-03-11 10:15:00,205.63,206.28,205.61,206.19,83467.0,203.5415,204.1849,203.5217,204.0958,83467.0
2024-03-11 10:20:00,206.2,206.26,205.69,205.75,81175.0,204.1057,204.1651,203.6008,203.6602,81175.0
2024-03-11 10:25:00,205.78,206.19,205.73,206.09,81031.0,203.6899,204.0958,203.6404,203.9968,81031.0
2024-03-11 10:30:00,206.09,206.85,206.06,206.6,137905.0,203.9968,204.7491,203.9671,204.5016,137905.0
2024-03-11 10:35:00,206.6,206.72,206.02,206.05,99656.0,204.5016,204.6204,203.9275,203.9572,99656.0
2024-03-11 10:40:00,206.05,206.55,206.04,206.46,57883.0,203.9572,204.4521,203.9473,204.363,57883.0
2024-03-11 10:45:00,206.45,206.51,206.15,206.35,72616.0,204.3531,204.4125,204.0562,204.2541,72616.0
2024-03-11 10:50:00,206.36,207.0,206.31,206.96,78702.0,204.264,204.8975,204.2146,204.8579,78702.0
2024-03-11 10:55:00,206.96,207.14,206.77,206.86,64501.0,204.8579,205.0361,204.6699,204.759,64501.0
2024-03-11 11:00:00,206.85,207.04,206.71,206.91,74974.0,204.7491,204.9371,204.6105,204.8085,74974.0
2024-03-11 11:05:00,206.92,207.02,206.55,206.58,64151.0,204.8184,204.9173,204.4521,204.4818,64151.0
2024-03-11 11:10:00,206.58,206.61,206.13,206.41,98980.0,204.4818,204.5115,204.0364,204.3135,98980.0
2024-03-11 11:15:00,206.42,206.44,206.2,206.35,62293.0,204.3234,204.3432,204.1057,204.2541,62293.0
2024-03-11 11:20:00,206.36,206.38,206.02,206.02,74141.0,204.264,204.2838,203.9275,203.9275,74141.0
2024-03-11 11:25:00,206.01,206.25,205.96,205.99,114700.0,203.9176,204.1552,203.8681,203.8978,114700.0
2024-03-11 11:30:00,205.99,206.17,205.84,206.16,64797.0,203.8978,204.076,203.7493,204.0661,64797.0
2024-03-11 11:35:00,206.16,206.38,206.04,206.05,57036.0,204.0661,204.2838,203.9473,203.9572,57036.0
2024-03-11 11:40:00,206.04,206.25,205.94,206.25,41162.0,203.9473,204.1552,203.8483,204.1552,41162.0
2024-03-11 11:45:00,206.28,206.65,206.24,206.55,58019.0,204.1849,204.5511,204.1453,204.4521,58019.0
2024-03-11 11:50:00,206.58,206.76,206.43,206.51,80408.0,204.4818,204.66,204.3333,204.4125,80408.0
2024-03-11 11:55:00,206.51,206.89,206.47,206.83,48279.0,204.4125,204.7887,204.3729,204.7293,48279.0
2024-03-11 12:00:00,206.82,206.84,206.37,206.5,90382.0,204.7194,204.7392,204.2739,204.4026,90382.0
2024-03-11 12:05:00,206.47,206.61,206.33,206.52,41947.0,204.3729,204.5115,204.2343,204.4224,41947.0
2024-03-11 12:10:00,206.51,206.59,206.26,206.46,56893.0,204.4125,204.4917,204.1651,204.363,56893.0
2024-03-11 12:15:00,206.45,206.78,206.35,206.76,39081.0,204.3531,204.6798,204.2541,204.66,39081.0
2024-03-11 12:20:00,206.76,206.83,206.62,206.74,27061.0,204.66,204.7293,204.5214,204.6402,27061.0
2024-03-11 12:25:00,206.72,206.75,206.51,206.59,44073.0,204.6204,204.6501,204.4125,204.4917,44073.0
2024-03-11 12:30:00,206.6,206.85,206.6,206.84,72013.0,204.5016,204.7491,204.5016,204.7392,72013.0
2024-03-11 12:35:00,206.83,206.93,206.6,206.65,37329.0,204.7293,204.8283,204.5016,204.5511,37329.0
2024-03-11 12:40:00,206.65,206.94,206.62,206.74,27576.0,204.5511,204.8382,204.5214,204.6402,27576.0
2024-03-11 12:45:00,206.75,206.86,206.64,206.72,44145.0,204.6501,204.759,204.5412,204.6204,44145.0
2024-03-11 12:50:00,206.71,206.89,206.65,206.86,42161.0,204.6105,204.7887,204.5511,204.759,42161.0
2024-03-11 12:55:00,206.87,206.97,206.8,206.85,31778.0,204.7689,204.8678,204.6996,204.7491,31778.0
2024-03-11 13:00:00,206.86,206.96,206.65,206.71,40802.0,204.759,204.8579,204.5511,204.6105,40802.0
2024-03-11 13:05:00,206.72,206.78,206.44,206.52,39140.0,204.6204,204.6798,204.3432,204.4224,39140.0
2024-03-11 13:10:00,206.51,206.57,206.27,206.36,43782.0,204.4125,204.4719,204.175,204.264,43782.0
2024-03-11 13:15:00,206.37,206.5,206.25,206.43,27544.0,204.2739,204.4026,204.1552,204.3333,27544.0
2024-03-11 13:20:00,206.46,206.78,206.45,206.68,30620.0,204.363,204.6798,204.3531,204.5808,30620.0
2024-03-11 13:25:00,206.69,206.91,206.69,206.84,27113.0,204.5907,204.8085,204.5907,204.7392,27113.0
2024-03-11 13:30:00,206.85,207.03,206.72,206.74,57425.0,204.7491,204.9272,204.6204,204.6402,57425.0
2024-03-11 13:35:00,206.74,206.82,206.53,206.55,35573.0,204.6402,204.7194,204.4323,204.4521,35573.0
2024-03-11 13:40:00,206.54,206.76,206.29,206.34,78165.0,204.4422,204.66,204.1948,204.2442,78165.0
2024-03-11 13:45:00,206.35,206.5,206.22,206.36,51904.0,204.2541,204.4026,204.1255,204.264,51904.0
2024-03-11 13:50:00,206.34,206.53,206.32,206.45,40134.0,204.2442,204.4323,204.2244,204.3531,40134.0
2024-03-11 13:55:00,206.46,206.68,206.46,206.65,36314.0,204.363,204.5808,204.363,204.5511,36314.0
2024-03-11 14:00:00,206.65,206.74,206.45,206.73,39632.0,204.5511,204.6402,204.3531,204.6303,39632.0
2024-03-11 14:05:00,206.74,206.76,206.6,206.71,46846.0,204.6402,204.66,204.5016,204.6105,46846.0
2024-03-11 14:10:00,206.71,206.73,206.46,206.6,41072.0,204.6105,204.6303,204.363,204.5016,41072.0
2024-03-11 14:15:00,206.61,206.79,206.6,206.7,33641.0,204.5115,204.6897,204.5016,204.6006,33641.0
2024-03-11 14:20:00,206.68,206.87,206.63,206.87,35816.0,204.5808,204.7689,204.5313,204.7689,35816.0
2024-03-11 14:25:00,206.84,206.85,206.66,206.81,19984.0,204.7392,204.7491,204.561,204.7095,19984.0
2024-03-11 14:30:00,206.83,206.92,206.62,206.68,33868.0,204.7293,204.8184,204.5214,204.5808,33868.0
2024-03-11 14:35:00,206.68,206.73,206.51,206.61,26478.0,204.5808,204.6303,204.4125,204.5115,26478.0
2024-03-11 14:40:00,206.6,206.89,206.59,206.88,27576.0,204.5016,204.7887,204.4917,204.7788,27576.0
2024-03-11 14:45:00,206.88,207.11,206.81,207.06,38262.0,204.7788,205.0064,204.7095,204.9569,38262.0
2024-03-11 14:50:00,207.06,207.24,206.88,206.97,38125.0,204.9569,205.1351,204.7788,204.8678,38125.0
2024-03-11 14:55:00,206.95,207.02,206.82,206.93,29917.0,204.8481,204.9173,204.7194,204.8283,29917.0
2024-03-11 15:00:00,206.93,206.93,206.68,206.86,38799.0,204.8283,204.8283,204.5808,204.759,38799.0
2024-03-11 15:05:00,206.86,206.92,206.7,206.72,23791.0,204.759,204.8184,204.6006,204.6204,23791.0
2024-03-11 15:10:00,206.72,206.79,206.51,206.51,61510.0,204.6204,204.6897,204.4125,204.4125,61510.0
2024-03-11 15:15:00,206.52,206.61,206.45,206.54,57403.0,204.4224,204.5115,204.3531,204.4422,57403.0
2024-03-11 15:20:00,206.53,206.7,206.46,206.58,68628.0,204.4323,204.6006,204.363,204.4818,68628.0
2024-03-11 15:25:00,206.59,206.6,206.41,206.53,57917.0,204.4917,204.5016,204.3135,204.4323,57917.0
2024-03-11 15:30:00,206.53,206.79,206.49,206.77,86372.0,204.4323,204.6897,204.3927,204.6699,86372.0
2024-03-11 15:35:00,206.77,206.82,206.46,206.5,83326.0,204.6699,204.7194,204.363,204.4026,83326.0
2024-03-11 15:40:00,206.51,206.91,206.5,206.86,108170.0,204.4125,204.8085,204.4026,204.759,108170.0
2024-03-11 15:45:00,206.85,207.0,206.62,206.69,168322.0,204.7491,204.8975,204.5214,204.5907,168322.0
2024-03-11 15:50:00,206.69,206.77,206.46,206.59,353292.0,204.5907,204.6699,204.363,204.4917,353292.0
2024-03-11 15:55:00,206.58,206.84,206.49,206.77,399723.0,204.4818,204.7392,204.3927,204.6699,399723.0
2024-03-12 09:30:00,208.77,209.13,208.25,208.25,265616.0,206.6496,207.0059,206.1348,206.1348,265616.0
2024-03-12 09:35:00,208.24,208.48,207.7,207.82,117208.0,206.1249,206.3625,205.5904,205.7092,117208.0
2024-03-12 09:40:00,207.82,208.01,207.3,207.37,109917.0,205.7092,205.8973,205.1945,205.2638,109917.0
2024-03-12 09:45:00,207.38,207.5,206.79,207.28,134101.0,205.2737,205.3925,204.6897,205.1747,134101.0
2024-03-12 09:50:00,207.29,207.66,207.21,207.66,110556.0,205.1846,205.5508,205.1054,205.5508,110556.0
2024-03-12 09:55:00,207.7,208.3,207.67,208.29,113709.0,205.5904,206.1843,205.5607,206.1744,113709.0
2024-03-12 10:00:00,208.35,208.5,208.18,208.28,72693.0,206.2338,206.3823,206.0656,206.1645,72693.0
2024-03-12 10:05:00,208.29,208.79,208.27,208.47,89464.0,206.1744,206.6694,206.1546,206.3526,89464.0
2024-03-12 10:10:00,208.49,208.82,208.35,208.39,111059.0,206.3724,206.6991,206.2338,206.2734,111059.0
2024-03-12 10:15:00,208.38,208.64,208.27,208.46,75557.0,206.2635,206.5209,206.1546,206.3427,75557.0
2024-03-12 10:20:00,208.49,209.11,208.42,209.09,76169.0,206.3724,206.9861,206.3031,206.9663,76169.0
2024-03-12 10:25:00,209.1,209.37,209.09,209.32,63540.0,206.9762,207.2435,206.9663,207.194,63540.0
2024-03-12 10:30:00,209.32,209.83,209.32,209.73,87288.0,207.194,207.6988,207.194,207.5998,87288.0
2024-03-12 10:35:00,209.74,209.85,209.64,209.7,70867.0,207.6097,207.7186,207.5107,207.5701,70867.0
2024-03-12 10:40:00,209.68,209.91,209.57,209.78,58028.0,207.5503,207.778,207.4414,207.6493,58028.0
2024-03-12 10:45:00,209.78,210.12,209.71,210.12,79251.0,207.6493,207.9859,207.58,207.9859,79251.0
2024-03-12 10:50:00,210.12,210.22,209.98,210.03,71354.0,207.9859,208.0848,207.8473,207.8968,71354.0
2024-03-12 10:55:00,210.02,210.09,209.71,209.92,65703.0,207.8869,207.9562,207.58,207.7879,65703.0
2024-03-12 11:00:00,209.95,210.07,209.7,209.71,63439.0,207.8176,207.9364,207.5701,207.58,63439.0
2024-03-12 11:05:00,209.71,210.08,209.6,209.92,65270.0,207.58,207.9463,207.4711,207.7879,65270.0
2024-03-12 11:10:00,209.93,210.09,209.87,209.91,58927.0,207.7978,207.9562,207.7384,207.778,58927.0
2024-03-12 11:15:00,209.93,210.13,209.91,210.02,99766.0,207.7978,207.9958,207.778,207.8869,99766.0
2024-03-12 11:20:00,210.03,210.28,209.91,210.24,94286.0,207.8968,208.1442,207.778,208.1046,94286.0
2024-03-12 11:25:00,210.23,210.28,210.12,210.26,85120.0,208.0947,208.1442,207.9859,208.1244,85120.0
2024-03-12 11:30:00,210.26,210.28,210.05,210.21,115819.0,208.1244,208.1442,207.9166,208.0749,115819.0
2024-03-12 11:35:00,210.2,210.21,210.0,210.13,66713.0,208.065,208.0749,207.8671,207.9958,66713.0
2024-03-12 11:40:00,210.11,210.14,209.7,209.81,91456.0,207.976,208.0057,207.5701,207.679,91456.0
2024-03-12 11:45:00,209.82,209.92,209.58,209.87,69440.0,207.6889,207.7879,207.4513,207.7384,69440.0
2024-03-12 11:50:00,209.9,210.07,209.9,210.05,50854.0,207.7681,207.9364,207.7681,207.9166,50854.0
2024-03-12 11:55:00,210.05,210.08,209.86,209.92,47463.0,207.9166,207.9463,207.7285,207.7879,47463.0
2024-03-12 12:00:00,209.92,209.98,209.52,209.54,82262.0,207.7879,207.8473,207.3919,207.4117,82262.0
2024-03-12 12:05:00,209.53,209.85,209.51,209.59,56143.0,207.4018,207.7186,207.382,207.4612,56143.0
2024-03-12 12:10:00,209.59,209.96,209.59,209.95,55666.0,207.4612,207.8275,207.4612,207.8176,55666.0
2024-03-12 12:15:00,209.96,209.96,209.66,209.68,43170.0,207.8275,207.8275,207.5305,207.5503,43170.0
2024-03-12 12:20:00,209.69,209.82,209.51,209.57,45362.0,207.5602,207.6889,207.382,207.4414,45362.0
2024-03-12 12:25:00,209.56,209.66,209.53,209.62,33806.0,207.4315,207.5305,207.4018,207.4909,33806.0
2024-03-12 12:30:00,209.63,209.71,209.5,209.71,47739.0,207.5008,207.58,207.3722,207.58,47739.0
2024-03-12 12:35:00,209.71,209.73,209.21,209.32,75056.0,207.58,207.5998,207.0851,207.194,75056.0
2024-03-12 12:40:00,209.32,209.36,209.13,209.19,53090.0,207.194,207.2336,207.0059,207.0653,53090.0
2024-03-12 12:45:00,209.17,209.19,208.82,209.02,147321.0,207.0455,207.0653,206.6991,206.897,147321.0
2024-03-12 12:50:00,209.04,209.23,208.97,209.19,60429.0,206.9168,207.1049,206.8475,207.0653,60429.0
2024-03-12 12:55:00,209.2,209.23,208.94,209.19,58209.0,207.0752,207.1049,206.8178,207.0653,58209.0
2024-03-12 13:00:00,209.19,209.38,208.88,209.12,86938.0,207.0653,207.2534,206.7584,206.996,86938.0
2024-03-12 13:05:00,209.12,209.21,208.87,209.0,45403.0,206.996,207.0851,206.7486,206.8772,45403.0
2024-03-12 13:10:00,208.98,209.31,208.93,209.29,60143.0,206.8574,207.1841,206.8079,207.1643,60143.0
2024-03-12 13:15:00,209.31,209.67,209.24,209.67,55024.0,207.1841,207.5404,207.1148,207.5404,55024.0
2024-03-12 13:20:00,209.66,209.88,209.65,209.8,64472.0,207.5305,207.7483,207.5206,207.6691,64472.0
2024-03-12 13:25:00,209.8,209.83,209.5,209.58,33147.0,207.6691,207.6988,207.3722,207.4513,33147.0
2024-03-12 13:30:00,209.58,209.82,209.56,209.79,25681.0,207.4513,207.6889,207.4315,207.6592,25681.0
2024-03-12 13:35:00,209.79,209.89,209.69,209.83,27737.0,207.6592,207.7582,207.5602,207.6988,27737.0
2024-03-12 13:40:00,209.85,210.0,209.81,209.96,30573.0,207.7186,207.8671,207.679,207.8275,30573.0
2024-03-12 13:45:00,209.97,210.03,209.82,209.88,34518.0,207.8374,207.8968,207.6889,207.7483,34518.0
2024-03-12 13:50:00,209.91,209.91,209.56,209.61,28854.0,207.778,207.778,207.4315,207.481,28854.0
2024-03-12 13:55:00,209.57,209.91,209.54,209.82,37359.0,207.4414,207.778,207.4117,207.6889,37359.0
2024-03-12 14:00:00,209.81,210.07,209.75,210.04,34200.0,207.679,207.9364,207.6196,207.9067,34200.0
2024-03-12 14:05:00,210.07,210.2,209.99,210.11,67575.0,207.9364,208.065,207.8572,207.976,67575.0
2024-03-12 14:10:00,210.15,210.36,210.07,210.07,55250.0,208.0155,208.2234,207.9364,207.9364,55250.0
2024-03-12 14:15:00,210.09,210.23,210.09,210.2,36772.0,207.9562,208.0947,207.9562,208.065,36772.0
2024-03-12 14:20:00,210.2,210.33,210.16,210.27,54494.0,208.065,208.1937,208.0254,208.1343,54494.0
2024-03-12 14:25:00,210.27,210.38,210.2,210.38,28534.0,208.1343,208.2432,208.065,208.2432,28534.0
2024-03-12 14:30:00,210.38,210.56,210.34,210.43,51884.0,208.2432,208.4214,208.2036,208.2927,51884.0
2024-03-12 14:35:00,210.44,210.52,210.26,210.35,66476.0,208.3026,208.3818,208.1244,208.2135,66476.0
2024-03-12 14:40:00,210.34,210.38,209.86,209.95,92442.0,208.2036,208.2432,207.7285,207.8176,92442.0
2024-03-12 14:45:00,209.96,210.34,209.92,210.31,81617.0,207.8275,208.2036,207.7879,208.1739,81617.0
2024-03-12 14:50:00,210.31,210.57,210.29,210.52,154035.0,208.1739,208.4313,208.1541,208.3818,154035.0
2024-03-12 14:55:00,210.5,210.6,210.38,210.43,94782.0,208.362,208.461,208.2432,208.2927,94782.0
2024-03-12 15:00:00,210.45,210.5,210.25,210.48,69456.0,208.3125,208.362,208.1145,208.3422,69456.0
2024-03-12 15:05:00,210.48,210.64,210.44,210.63,57304.0,208.3422,208.5006,208.3026,208.4907,57304.0
2024-03-12 15:10:00,210.65,210.7,210.56,210.61,65762.0,208.5105,208.56,208.4214,208.4709,65762.0
2024-03-12 15:15:00,210.62,210.64,210.31,210.47,90938.0,208.4808,208.5006,208.1739,208.3323,90938.0
2024-03-12 15:20:00,210.47,210.72,210.45,210.66,87241.0,208.3323,208.5798,208.3125,208.5204,87241.0
2024-03-12 15:25:00,210.66,210.76,210.6,210.7,59233.0,208.5204,208.6194,208.461,208.56,59233.0
2024-03-12 15:30:00,210.71,210.74,210.6,210.68,69237.0,208.5699,208.5996,208.461,208.5402,69237.0
2024-03-12 15:35:00,210.67,210.81,210.61,210.71,91743.0,208.5303,208.6688,208.4709,208.5699,91743.0
2024-03-12 15:40:00,210.71,210.88,210.66,210.66,103094.0,208.5699,208.7381,208.5204,208.5204,103094.0
2024-03-12 15:45:00,210.65,210.84,210.62,210.84,103625.0,208.5105,208.6985,208.4808,208.6985,103625.0
2024-03-12 15:50:00,210.83,210.95,210.7,210.83,183015.0,208.6886,208.8074,208.56,208.6886,183015.0
2024-03-12 15:55:00,210.83,211.04,210.83,210.95,680079.0,208.6886,208.8965,208.6886,208.8074,680079.0
2024-03-13 09:30:00,210.38,210.5,209.58,209.66,160069.0,208.2432,208.362,207.4513,207.5305,160069.0
2024-03-13 09:35:00,209.63,209.81,209.41,209.52,95069.0,207.5008,207.679,207.2831,207.3919,95069.0
2024-03-13 09:40:00,209.51,209.56,209.14,209.18,118800.0,207.382,207.4315,207.0158,207.0554,118800.0
2024-03-13 09:45:00,209.17,209.17,208.65,208.88,167949.0,207.0455,207.0455,206.5308,206.7584,167949.0
2024-03-13 09:50:00,208.88,209.03,208.81,208.85,56693.0,206.7584,206.9069,206.6892,206.7288,56693.0
2024-03-13 09:55:00,208.84,209.1,208.64,208.64,75800.0,206.7189,206.9762,206.5209,206.5209,75800.0
2024-03-13 10:00:00,208.65,208.66,208.24,208.56,77656.0,206.5308,206.5407,206.1249,206.4417,77656.0
2024-03-13 10:05:00,208.58,208.69,208.36,208.57,64503.0,206.4615,206.5704,206.2437,206.4516,64503.0
2024-03-13 10:10:00,208.59,208.81,208.37,208.43,101060.0,206.4714,206.6892,206.2536,206.313,101060.0
2024-03-13 10:15:00,208.42,208.72,208.34,208.62,93391.0,206.3031,206.6001,206.2239,206.5011,93391.0
2024-03-13 10:20:00,208.61,208.78,208.39,208.61,70593.0,206.4912,206.6595,206.2734,206.4912,70593.0
2024-03-13 10:25:00,208.63,208.73,208.49,208.58,67159.0,206.511,206.61,206.3724,206.4615,67159.0
2024-03-13 10:30:00,208.56,208.9,208.5,208.84,61473.0,206.4417,206.7782,206.3823,206.7189,61473.0
2024-03-13 10:35:00,208.85,208.89,208.51,208.64,58415.0,206.7288,206.7683,206.3922,206.5209,58415.0
2024-03-13 10:40:00,208.66,209.11,208.63,209.08,57695.0,206.5407,206.9861,206.511,206.9564,57695.0
2024-03-13 10:45:00,209.08,209.1,208.8,208.93,40171.0,206.9564,206.9762,206.6793,206.8079,40171.0
2024-03-13 10:50:00,208.96,209.01,208.59,208.71,59312.0,206.8376,206.8871,206.4714,206.5902,59312.0
2024-03-13 10:55:00,208.69,208.69,208.38,208.65,73562.0,206.5704,206.5704,206.2635,206.5308,73562.0
2024-03-13 11:00:00,208.65,208.8,208.55,208.78,40256.0,206.5308,206.6793,206.4318,206.6595,40256.0
2024-03-13 11:05:00,208.8,208.89,208.66,208.89,63862.0,206.6793,206.7683,206.5407,206.7683,63862.0
2024-03-13 11:10:00,208.88,208.96,208.65,208.68,28493.0,206.7584,206.8376,206.5308,206.5605,28493.0
2024-03-13 11:15:00,208.66,208.88,208.61,208.77,27647.0,206.5407,206.7584,206.4912,206.6496,27647.0
2024-03-13 11:20:00,208.8,208.8,208.55,208.56,26182.0,206.6793,206.6793,206.4318,206.4417,26182.0
2024-03-13 11:25:00,208.56,208.64,208.22,208.27,51935.0,206.4417,206.5209,206.1052,206.1546,51935.0
2024-03-13 11:30:00,208.27,208.54,208.22,208.33,29165.0,206.1546,206.4219,206.1052,206.214,29165.0
2024-03-13 11:35:00,208.33,208.5,208.25,208.25,32294.0,206.214,206.3823,206.1348,206.1348,32294.0
2024-03-13 11:40:00,208.24,208.28,207.87,208.08,71198.0,206.1249,206.1645,205.7587,205.9666,71198.0
2024-03-13 11:45:00,208.06,208.15,207.94,208.13,36561.0,205.9468,206.0359,205.828,206.0161,36561.0
2024-03-13 11:50:00,208.15,208.29,208.12,208.29,30912.0,206.0359,206.1744,206.0062,206.1744,30912.0
2024-03-13 11:55:00,208.31,208.53,208.31,208.44,42474.0,206.1942,206.412,206.1942,206.3229,42474.0
2024-03-13 12:00:00,208.45,208.48,208.24,208.37,31755.0,206.3328,206.3625,206.1249,206.2536,31755.0
2024-03-13 12:05:00,208.36,208.56,208.32,208.4,42083.0,206.2437,206.4417,206.2041,206.2833,42083.0
2024-03-13 12:10:00,208.4,208.54,208.34,208.5,34959.0,206.2833,206.4219,206.2239,206.3823,34959.0
2024-03-13 12:15:00,208.51,208.6,208.41,208.5,30854.0,206.3922,206.4813,206.2932,206.3823,30854.0
2024-03-13 12:20:00,208.5,208.53,208.42,208.45,22713.0,206.3823,206.412,206.3031,206.3328,22713.0
2024-03-13 12:25:00,208.47,208.57,208.32,208.36,27058.0,206.3526,206.4516,206.2041,206.2437,27058.0
2024-03-13 12:30:00,208.37,208.5,208.2,208.34,38716.0,206.2536,206.3823,206.0854,206.2239,38716.0
2024-03-13 12:35:00,208.34,208.43,208.25,208.42,34639.0,206.2239,206.313,206.1348,206.3031,34639.0
2024-03-13 12:40:00,208.4,208.57,208.38,208.52,20659.0,206.2833,206.4516,206.2635,206.4021,20659.0
2024-03-13 12:45:00,208.51,208.59,208.48,208.51,42931.0,206.3922,206.4714,206.3625,206.3922,42931.0
2024-03-13 12:50:00,208.52,208.63,208.44,208.52,33972.0,206.4021,206.511,206.3229,206.4021,33972.0
2024-03-13 12:55:00,208.51,208.61,208.45,208.55,20794.0,206.3922,206.4912,206.3328,206.4318,20794.0
2024-03-13 13:00:00,208.56,208.94,208.55,208.72,118402.0,206.4417,206.8178,206.4318,206.6001,118402.0
2024-03-13 13:05:00,208.73,209.08,208.72,208.96,34007.0,206.61,206.9564,206.6001,206.8376,34007.0
2024-03-13 13:10:00,208.95,209.12,208.87,208.88,35657.0,206.8277,206.996,206.7486,206.7584,35657.0
2024-03-13 13:15:00,208.91,208.94,208.65,208.71,27859.0,206.7881,206.8178,206.5308,206.5902,27859.0
2024-03-13 13:20:00,208.72,208.85,208.72,208.83,21014.0,206.6001,206.7288,206.6001,206.709,21014.0
2024-03-13 13:25:00,208.89,209.03,208.89,209.03,26468.0,206.7683,206.9069,206.7683,206.9069,26468.0
2024-03-13 13:30:00,209.03,209.17,208.84,208.89,41301.0,206.9069,207.0455,206.7189,206.7683,41301.0
2024-03-13 13:35:00,208.91,209.14,208.91,208.98,24736.0,206.7881,207.0158,206.7881,206.8574,24736.0
2024-03-13 13:40:00,208.97,209.06,208.84,208.85,27635.0,206.8475,206.9366,206.7189,206.7288,27635.0
2024-03-13 13:45:00,208.84,209.04,208.8,208.83,26755.0,206.7189,206.9168,206.6793,206.709,26755.0
2024-03-13 13:50:00,208.83,209.18,208.81,209.15,36121.0,206.709,207.0554,206.6892,207.0257,36121.0
2024-03-13 13:55:00,209.16,209.21,209.06,209.1,34124.0,207.0356,207.0851,206.9366,206.9762,34124.0
2024-03-13 14:00:00,209.09,209.21,209.02,209.04,33266.0,206.9663,207.0851,206.897,206.9168,33266.0
2024-03-13 14:05:00,209.03,209.2,208.99,209.0,45030.0,206.9069,207.0752,206.8673,206.8772,45030.0
2024-03-13 14:10:00,209.01,209.21,208.97,209.09,100305.0,206.8871,207.0851,206.8475,206.9663,100305.0
2024-03-13 14:15:00,209.08,209.21,209.04,209.07,28836.0,206.9564,207.0851,206.9168,206.9465,28836.0
2024-03-13 14:20:00,209.06,209.22,209.06,209.16,26355.0,206.9366,207.095,206.9366,207.0356,26355.0
2024-03-13 14:25:00,209.16,209.27,209.15,209.2,33888.0,207.0356,207.1445,207.0257,207.0752,33888.0
2024-03-13 14:30:00,209.2,209.34,209.2,209.25,27763.0,207.0752,207.2138,207.0752,207.1247,27763.0
2024-03-13 14:35:00,209.25,209.31,209.17,209.26,27696.0,207.1247,207.1841,207.0455,207.1346,27696.0
2024-03-13 14:40:00,209.26,209.44,209.23,209.31,30948.0,207.1346,207.3128,207.1049,207.1841,30948.0
2024-03-13 14:45:00,209.31,209.4,209.24,209.34,52275.0,207.1841,207.2732,207.1148,207.2138,52275.0
2024-03-13 14:50:00,209.34,209.49,209.3,209.31,20174.0,207.2138,207.3623,207.1742,207.1841,20174.0
2024-03-13 14:55:00,209.31,209.4,209.15,209.19,27429.0,207.1841,207.2732,207.0257,207.0653,27429.0
2024-03-13 15:00:00,209.19,209.3,209.17,209.23,38359.0,207.0653,207.1742,207.0455,207.1049,38359.0
2024-03-13 15:05:00,209.23,209.23,209.06,209.2,40583.0,207.1049,207.1049,206.9366,207.0752,40583.0
2024-03-13 15:10:00,209.2,209.24,209.01,209.04,33266.0,207.0752,207.1148,206.8871,206.9168,33266.0
2024-03-13 15:15:00,209.05,209.29,209.01,209.24,65481.0,206.9267,207.1643,206.8871,207.1148,65481.0
2024-03-13 15:20:00,209.24,209.28,208.94,208.94,39934.0,207.1148,207.1544,206.8178,206.8178,39934.0
2024-03-13 15:25:00,208.95,209.12,208.14,208.44,358558.0,206.8277,206.996,206.026,206.3229,358558.0
2024-03-13 15:30:00,208.45,208.76,208.37,208.61,145498.0,206.3328,206.6397,206.2536,206.4912,145498.0
2024-03-13 15:35:00,208.61,208.67,208.44,208.55,72825.0,206.4912,206.5506,206.3229,206.4318,72825.0
2024-03-13 15:40:00,208.54,208.82,208.53,208.74,53648.0,206.4219,206.6991,206.412,206.6199,53648.0
2024-03-13 15:45:00,208.74,209.02,208.6,208.98,93967.0,206.6199,206.897,206.4813,206.8574,93967.0
2024-03-13 15:50:00,208.96,208.98,208.56,208.8,104182.0,206.8376,206.8574,206.4417,206.6793,104182.0
2024-03-13 15:55:00,208.79,208.8,208.41,208.62,425498.0,206.6694,206.6793,206.2932,206.5011,425498.0
2024-03-14 09:30:00,209.62,210.02,209.1,209.88,136717.0,207.4909,207.8869,206.9762,207.7483,136717.0
2024-03-14 09:35:00,209.87,210.36,209.76,210.22,85858.0,207.7384,208.2234,207.6295,208.0848,85858.0
2024-03-14 09:40:00,210.25,210.33,209.91,209.96,92666.0,208.1145,208.1937,207.778,207.8275,92666.0
2024-03-14 09:45:00,209.95,210.07,208.81,208.98,114385.0,207.8176,207.9364,206.6892,206.8574,114385.0
2024-03-14 09:50:00,208.94,208.99,208.43,208.52,67046.0,206.8178,206.8673,206.313,206.4021,67046.0
2024-03-14 09:55:00,208.51,208.96,208.47,208.6,113445.0,206.3922,206.8376,206.3526,206.4813,113445.0
2024-03-14 10:00:00,208.58,208.73,208.04,208.63,118499.0,206.4615,206.61,205.927,206.511,118499.0
2024-03-14 10:05:00,208.65,208.95,208.59,208.81,70636.0,206.5308,206.8277,206.4714,206.6892,70636.0
2024-03-14 10:10:00,208.84,209.53,208.69,209.53,156570.0,206.7189,207.4018,206.5704,207.4018,156570.0
2024-03-14 10:15:00,209.58,209.6,209.13,209.14,117897.0,207.4513,207.4711,207.0059,207.0158,117897.0
2024-03-14 10:20:00,209.14,209.32,209.06,209.24,89065.0,207.0158,207.194,206.9366,207.1148,89065.0
2024-03-14 10:25:00,209.25,209.57,209.13,209.56,57929.0,207.1247,207.4414,207.0059,207.4315,57929.0
2024-03-14 10:30:00,209.58,209.85,209.56,209.79,53765.0,207.4513,207.7186,207.4315,207.6592,53765.0
2024-03-14 10:35:00,209.86,209.87,209.38,209.52,87919.0,207.7285,207.7384,207.2534,207.3919,87919.0
2024-03-14 10:40:00,209.49,209.51,209.07,209.25,49374.0,207.3623,207.382,206.9465,207.1247,49374.0
2024-03-14 10:45:00,209.23,209.58,209.08,209.12,57269.0,207.1049,207.4513,206.9564,206.996,57269.0
2024-03-14 10:50:00,209.14,209.54,209.07,209.25,52830.0,207.0158,207.4117,206.9465,207.1247,52830.0
2024-03-14 10:55:00,209.24,209.43,209.06,209.37,36180.0,207.1148,207.3029,206.9366,207.2435,36180.0
2024-03-14 11:00:00,209.39,209.85,209.38,209.61,67437.0,207.2633,207.7186,207.2534,207.481,67437.0
2024-03-14 11:05:00,209.64,209.84,209.38,209.56,54847.0,207.5107,207.7087,207.2534,207.4315,54847.0
2024-03-14 11:10:00,209.6,209.94,209.57,209.67,108080.0,207.4711,207.8077,207.4414,207.5404,108080.0
2024-03-14 11:15:00,209.69,209.83,209.51,209.51,54632.0,207.5602,207.6988,207.382,207.382,54632.0
2024-03-14 11:20:00,209.53,209.55,209.04,209.17,64261.0,207.4018,207.4216,206.9168,207.0455,64261.0
2024-03-14 11:25:00,209.16,209.26,208.98,209.12,60719.0,207.0356,207.1346,206.8574,206.996,60719.0
2024-03-14 11:30:00,209.16,209.21,208.96,209.21,46877.0,207.0356,207.0851,206.8376,207.0851,46877.0
2024-03-14 11:35:00,209.21,209.5,209.15,209.32,57360.0,207.0851,207.3722,207.0257,207.194,57360.0
2024-03-14 11:40:00,209.35,209.45,209.04,209.06,47502.0,207.2237,207.3227,206.9168,206.9366,47502.0
2024-03-14 11:45:00,209.08,209.36,209.04,209.08,49923.0,206.9564,207.2336,206.9168,206.9564,49923.0
2024-03-14 11:50:00,209.11,209.3,209.01,209.13,39909.0,206.9861,207.1742,206.8871,207.0059,39909.0
2024-03-14 11:55:00,209.12,209.3,209.02,209.23,42411.0,206.996,207.1742,206.897,207.1049,42411.0
2024-03-14 12:00:00,209.22,209.36,208.99,209.03,34530.0,207.095,207.2336,206.8673,206.9069,34530.0
2024-03-14 12:05:00,209.04,209.06,208.5,208.58,67253.0,206.9168,206.9366,206.3823,206.4615,67253.0
2024-03-14 12:10:00,208.59,208.78,208.49,208.66,66955.0,206.4714,206.6595,206.3724,206.5407,66955.0
2024-03-14 12:15:00,208.65,208.77,208.57,208.63,37959.0,206.5308,206.6496,206.4516,206.511,37959.0
2024-03-14 12:20:00,208.63,209.19,208.62,209.15,48304.0,206.511,207.0653,206.5011,207.0257,48304.0
2024-03-14 12:25:00,209.15,209.18,208.99,209.0,41692.0,207.0257,207.0554,206.8673,206.8772,41692.0
2024-03-14 12:30:00,209.0,209.12,208.92,208.96,67398.0,206.8772,206.996,206.798,206.8376,67398.0
2024-03-14 12:35:00,208.97,209.24,208.96,209.07,42709.0,206.8475,207.1148,206.8376,206.9465,42709.0
2024-03-14 12:40:00,209.05,209.09,208.88,208.91,38000.0,206.9267,206.9663,206.7584,206.7881,38000.0
2024-03-14 12:45:00,208.91,209.04,208.69,208.8,39991.0,206.7881,206.9168,206.5704,206.6793,39991.0
2024-03-14 12:50:00,208.8,209.05,208.77,208.85,50179.0,206.6793,206.9267,206.6496,206.7288,50179.0
2024-03-14 12:55:00,208.84,208.84,208.59,208.63,63891.0,206.7189,206.7189,206.4714,206.511,63891.0
2024-03-14 13:00:00,208.63,208.67,208.47,208.53,63761.0,206.511,206.5506,206.3526,206.412,63761.0
2024-03-14 13:05:00,208.55,208.62,208.41,208.61,79503.0,206.4318,206.5011,206.2932,206.4912,79503.0
2024-03-14 13:10:00,208.58,208.71,208.25,208.34,38631.0,206.4615,206.5902,206.1348,206.2239,38631.0
2024-03-14 13:15:00,208.34,208.36,208.0,208.06,37659.0,206.2239,206.2437,205.8874,205.9468,37659.0
2024-03-14 13:20:00,208.07,208.49,208.05,208.47,39254.0,205.9567,206.3724,205.9369,206.3526,39254.0
2024-03-14 13:25:00,208.48,208.58,208.42,208.43,26233.0,206.3625,206.4615,206.3031,206.313,26233.0
2024-03-14 13:30:00,208.43,208.66,208.3,208.62,114275.0,206.313,206.5407,206.1843,206.5011,114275.0
2024-03-14 13:35:00,208.61,208.75,208.53,208.6,38090.0,206.4912,206.6298,206.412,206.4813,38090.0
2024-03-14 13:40:00,208.61,208.77,208.5,208.75,27612.0,206.4912,206.6496,206.3823,206.6298,27612.0
2024-03-14 13:45:00,208.74,208.77,208.45,208.76,57123.0,206.6199,206.6496,206.3328,206.6397,57123.0
2024-03-14 13:50:00,208.74,209.08,208.73,209.02,45436.0,206.6199,206.9564,206.61,206.897,45436.0
2024-03-14 13:55:00,209.01,209.23,209.01,209.19,40429.0,206.8871,207.1049,206.8871,207.0653,40429.0
2024-03-14 14:00:00,209.21,209.53,209.21,209.37,74412.0,207.0851,207.4018,207.0851,207.2435,74412.0
2024-03-14 14:05:00,209.38,209.53,209.28,209.53,55758.0,207.2534,207.4018,207.1544,207.4018,55758.0
2024-03-14 14:10:00,209.54,209.63,209.44,209.56,44002.0,207.4117,207.5008,207.3128,207.4315,44002.0
2024-03-14 14:15:00,209.56,209.59,209.35,209.44,37511.0,207.4315,207.4612,207.2237,207.3128,37511.0
2024-03-14 14:20:00,209.45,209.49,209.16,209.22,49897.0,207.3227,207.3623,207.0356,207.095,49897.0
2024-03-14 14:25:00,209.23,209.46,209.22,209.33,50271.0,207.1049,207.3326,207.095,207.2039,50271.0
2024-03-14 14:30:00,209.34,209.4,209.11,209.31,61801.0,207.2138,207.2732,206.9861,207.1841,61801.0
2024-03-14 14:35:00,209.31,209.31,209.01,209.04,48036.0,207.1841,207.1841,206.8871,206.9168,48036.0
2024-03-14 14:40:00,209.03,209.29,208.9,209.28,49904.0,206.9069,207.1643,206.7782,207.1544,49904.0
2024-03-14 14:45:00,209.28,209.44,209.24,209.25,67106.0,207.1544,207.3128,207.1148,207.1247,67106.0
2024-03-14 14:50:00,209.25,209.25,208.77,208.81,43212.0,207.1247,207.1247,206.6496,206.6892,43212.0
2024-03-14 14:55:00,208.79,208.87,208.67,208.68,69300.0,206.6694,206.7486,206.5506,206.5605,69300.0
2024-03-14 15:00:00,208.68,208.68,208.34,208.4,60803.0,206.5605,206.5605,206.2239,206.2833,60803.0
2024-03-14 15:05:00,208.42,208.42,207.86,207.95,119637.0,206.3031,206.3031,205.7488,205.8379,119637.0
2024-03-14 15:10:00,207.95,208.02,207.75,207.75,66558.0,205.8379,205.9072,205.6399,205.6399,66558.0
2024-03-14 15:15:00,207.76,208.03,207.7,207.86,91474.0,205.6498,205.9171,205.5904,205.7488,91474.0
2024-03-14 15:20:00,207.88,207.99,207.67,207.68,107155.0,205.7686,205.8775,205.5607,205.5706,107155.0
2024-03-14 15:25:00,207.68,207.89,207.53,207.78,101708.0,205.5706,205.7785,205.4222,205.6696,101708.0
2024-03-14 15:30:00,207.79,207.81,207.52,207.56,260899.0,205.6795,205.6993,205.4123,205.4519,260899.0
2024-03-14 15:35:00,207.56,208.09,207.5,208.05,94491.0,205.4519,205.9765,205.3925,205.9369,94491.0
2024-03-14 15:40:00,208.06,208.26,208.0,208.25,63357.0,205.9468,206.1447,205.8874,206.1348,63357.0
2024-03-14 15:45:00,208.26,208.39,208.02,208.3,135458.0,206.1447,206.2734,205.9072,206.1843,135458.0
2024-03-14 15:50:00,208.31,208.79,208.26,208.76,205433.0,206.1942,206.6694,206.1447,206.6397,205433.0
2024-03-14 15:55:00,208.76,208.85,208.44,208.83,640614.0,206.6397,206.7288,206.3229,206.709,640614.0
2024-03-15 09:30:00,205.78,206.72,205.71,206.24,366079.0,203.6899,204.6204,203.6206,204.1453,366079.0
2024-03-15 09:35:00,206.24,206.35,205.49,205.84,126849.0,204.1453,204.2541,203.4029,203.7493,126849.0
2024-03-15 09:40:00,205.81,206.12,205.4,205.4,128604.0,203.7196,204.0265,203.3138,203.3138,128604.0
2024-03-15 09:45:00,205.4,205.89,205.27,205.79,117340.0,203.3138,203.7988,203.1851,203.6998,117340.0
2024-03-15 09:50:00,205.8,206.13,205.71,206.0,99385.0,203.7097,204.0364,203.6206,203.9077,99385.0
2024-03-15 09:55:00,205.97,206.26,205.74,205.81,71602.0,203.878,204.1651,203.6503,203.7196,71602.0
2024-03-15 10:00:00,205.81,206.08,205.4,205.45,137788.0,203.7196,203.9869,203.3138,203.3633,137788.0
2024-03-15 10:05:00,205.47,205.52,204.96,205.46,105914.0,203.3831,203.4326,202.8783,203.3732,105914.0
2024-03-15 10:10:00,205.48,205.83,205.41,205.73,73910.0,203.393,203.7394,203.3237,203.6404,73910.0
2024-03-15 10:15:00,205.74,205.98,205.61,205.64,109472.0,203.6503,203.8879,203.5217,203.5514,109472.0
2024-03-15 10:20:00,205.61,205.91,205.52,205.85,66234.0,203.5217,203.8186,203.4326,203.7592,66234.0
2024-03-15 10:25:00,205.85,206.16,205.78,205.84,90713.0,203.7592,204.0661,203.6899,203.7493,90713.0
2024-03-15 10:30:00,205.85,206.09,205.7,205.84,82536.0,203.7592,203.9968,203.6107,203.7493,82536.0
2024-03-15 10:35:00,205.82,206.55,205.82,206.27,86300.0,203.7295,204.4521,203.7295,204.175,86300.0
2024-03-15 10:40:00,206.28,206.51,206.23,206.3,70865.0,204.1849,204.4125,204.1354,204.2047,70865.0
2024-03-15 10:45:00,206.3,206.67,206.21,206.55,78859.0,204.2047,204.5709,204.1156,204.4521,78859.0
2024-03-15 10:50:00,206.54,206.56,206.21,206.21,54156.0,204.4422,204.462,204.1156,204.1156,54156.0
2024-03-15 10:55:00,206.21,206.42,206.02,206.07,61511.0,204.1156,204.3234,203.9275,203.977,61511.0
2024-03-15 11:00:00,206.08,206.14,205.8,206.02,48709.0,203.9869,204.0463,203.7097,203.9275,48709.0
2024-03-15 11:05:00,206.0,206.01,205.71,205.84,68190.0,203.9077,203.9176,203.6206,203.7493,68190.0
2024-03-15 11:10:00,205.87,206.08,205.83,205.87,62672.0,203.779,203.9869,203.7394,203.779,62672.0
2024-03-15 11:15:00,205.86,206.05,205.68,205.71,38761.0,203.7691,203.9572,203.591,203.6206,38761.0
2024-03-15 11:20:00,205.71,205.82,205.56,205.62,38428.0,203.6206,203.7295,203.4722,203.5316,38428.0
2024-03-15 11:25:00,205.63,205.88,205.51,205.83,44612.0,203.5415,203.7889,203.4227,203.7394,44612.0
2024-03-15 11:30:00,205.82,205.93,205.59,205.6,45102.0,203.7295,203.8384,203.5019,203.5118,45102.0
2024-03-15 11:35:00,205.57,205.79,205.48,205.57,55328.0,203.4821,203.6998,203.393,203.4821,55328.0
2024-03-15 11:40:00,205.57,205.65,205.46,205.58,51069.0,203.4821,203.5613,203.3732,203.492,51069.0
2024-03-15 11:45:00,205.56,205.67,205.38,205.39,54796.0,203.4722,203.5811,203.294,203.3039,54796.0
2024-03-15 11:50:00,205.39,205.62,205.35,205.47,71819.0,203.3039,203.5316,203.2643,203.3831,71819.0
2024-03-15 11:55:00,205.47,205.64,205.39,205.46,27108.0,203.3831,203.5514,203.3039,203.3732,27108.0
2024-03-15 12:00:00,205.45,205.63,205.36,205.48,31787.0,203.3633,203.5415,203.2742,203.393,31787.0
2024-03-15 12:05:00,205.47,205.53,205.34,205.37,40286.0,203.3831,203.4425,203.2544,203.2841,40286.0
2024-03-15 12:10:00,205.37,205.43,205.18,205.23,45431.0,203.2841,203.3435,203.096,203.1455,45431.0
2024-03-15 12:15:00,205.21,205.29,205.01,205.15,53935.0,203.1257,203.2049,202.9278,203.0663,53935.0
2024-03-15 12:20:00,205.14,205.32,205.13,205.24,71637.0,203.0564,203.2346,203.0465,203.1554,71637.0
2024-03-15 12:25:00,205.23,205.35,205.17,205.21,41062.0,203.1455,203.2643,203.0861,203.1257,41062.0
2024-03-15 12:30:00,205.22,205.51,205.17,205.19,114479.0,203.1356,203.4227,203.0861,203.1059,114479.0
2024-03-15 12:35:00,205.19,205.47,205.14,205.39,50845.0,203.1059,203.3831,203.0564,203.3039,50845.0
2024-03-15 12:40:00,205.4,205.45,205.2,205.27,56580.0,203.3138,203.3633,203.1158,203.1851,56580.0
2024-03-15 12:45:00,205.27,205.47,205.22,205.23,52146.0,203.1851,203.3831,203.1356,203.1455,52146.0
2024-03-15 12:50:00,205.22,205.24,204.9,204.9,62414.0,203.1356,203.1554,202.8189,202.8189,62414.0
2024-03-15 12:55:00,204.89,204.94,204.8,204.86,51600.0,202.809,202.8585,202.7199,202.7793,51600.0
2024-03-15 13:00:00,204.86,205.02,204.82,204.84,96690.0,202.7793,202.9377,202.7397,202.7595,96690.0
2024-03-15 13:05:00,204.82,205.12,204.79,205.1,54817.0,202.7397,203.0366,202.71,203.0168,54817.0
2024-03-15 13:10:00,205.08,205.3,205.03,205.18,78456.0,202.997,203.2148,202.9476,203.096,78456.0
2024-03-15 13:15:00,205.17,205.26,205.14,205.18,49959.0,203.0861,203.1752,203.0564,203.096,49959.0
2024-03-15 13:20:00,205.17,205.45,205.15,205.45,55555.0,203.0861,203.3633,203.0663,203.3633,55555.0
2024-03-15 13:25:00,205.46,205.51,205.17,205.23,93182.0,203.3732,203.4227,203.0861,203.1455,93182.0
2024-03-15 13:30:00,205.23,205.34,205.21,205.26,64797.0,203.1455,203.2544,203.1257,203.1752,64797.0
2024-03-15 13:35:00,205.26,205.42,205.22,205.41,47274.0,203.1752,203.3336,203.1356,203.3237,47274.0
2024-03-15 13:40:00,205.4,205.47,205.35,205.37,39589.0,203.3138,203.3831,203.2643,203.2841,39589.0
2024-03-15 13:45:00,205.35,205.37,205.1,205.14,38542.0,203.2643,203.2841,203.0168,203.0564,38542.0
2024-03-15 13:50:00,205.13,205.44,205.11,205.43,40349.0,203.0465,203.3534,203.0267,203.3435,40349.0
2024-03-15 13:55:00,205.41,205.62,205.41,205.59,35071.0,203.3237,203.5316,203.3237,203.5019,35071.0
2024-03-15 14:00:00,205.59,205.72,205.58,205.66,47155.0,203.5019,203.6305,203.492,203.5712,47155.0
2024-03-15 14:05:00,205.64,205.67,205.44,205.46,38205.0,203.5514,203.5811,203.3534,203.3732,38205.0
2024-03-15 14:10:00,205.46,205.54,205.28,205.37,45117.0,203.3732,203.4524,203.195,203.2841,45117.0
2024-03-15 14:15:00,205.36,205.47,205.31,205.44,51255.0,203.2742,203.3831,203.2247,203.3534,51255.0
2024-03-15 14:20:00,205.45,205.5,205.29,205.3,83139.0,203.3633,203.4128,203.2049,203.2148,83139.0
2024-03-15 14:25:00,205.29,205.39,205.18,205.39,49206.0,203.2049,203.3039,203.096,203.3039,49206.0
2024-03-15 14:30:00,205.36,205.55,205.32,205.49,102843.0,203.2742,203.4623,203.2346,203.4029,102843.0
2024-03-15 14:35:00,205.5,205.63,205.4,205.61,51182.0,203.4128,203.5415,203.3138,203.5217,51182.0
2024-03-15 14:40:00,205.61,205.84,205.59,205.76,130110.0,203.5217,203.7493,203.5019,203.6701,130110.0
2024-03-15 14:45:00,205.76,205.77,205.45,205.49,49974.0,203.6701,203.68,203.3633,203.4029,49974.0
2024-03-15 14:50:00,205.49,205.73,205.46,205.72,75572.0,203.4029,203.6404,203.3732,203.6305,75572.0
2024-03-15 14:55:00,205.71,205.87,205.69,205.74,78682.0,203.6206,203.779,203.6008,203.6503,78682.0
2024-03-15 15:00:00,205.74,205.96,205.67,205.95,57306.0,203.6503,203.8681,203.5811,203.8582,57306.0
2024-03-15 15:05:00,205.94,205.95,205.61,205.63,63378.0,203.8483,203.8582,203.5217,203.5415,63378.0
2024-03-15 15:10:00,205.64,205.87,205.59,205.83,61647.0,203.5514,203.779,203.5019,203.7394,61647.0
2024-03-15 15:15:00,205.85,205.89,205.69,205.73,57463.0,203.7592,203.7988,203.6008,203.6404,57463.0
2024-03-15 15:20:00,205.75,205.78,205.53,205.75,65240.0,203.6602,203.6899,203.4425,203.6602,65240.0
2024-03-15 15:25:00,205.74,206.13,205.73,205.92,190985.0,203.6503,204.0364,203.6404,203.8285,190985.0
2024-03-15 15:30:00,205.92,205.97,205.73,205.76,151823.0,203.8285,203.878,203.6404,203.6701,151823.0
2024-03-15 15:35:00,205.77,205.95,205.61,205.63,102897.0,203.68,203.8582,203.5217,203.5415,102897.0
2024-03-15 15:40:00,205.63,205.72,205.52,205.6,75850.0,203.5415,203.6305,203.4326,203.5118,75850.0
2024-03-15 15:45:00,205.59,205.66,205.51,205.56,120077.0,203.5019,203.5712,203.4227,203.4722,120077.0
2024-03-15 15:50:00,205.55,205.66,205.38,205.52,210489.0,203.4623,203.5712,203.294,203.4326,210489.0
2024-03-15 15:55:00,205.52,205.78,205.46,205.61,1152499.0,203.4326,203.6899,203.3732,203.5217,1152499.0
2024-03-18 09:30:00,207.09,207.93,207.06,207.68,240187.0,205.3237,206.1565,205.2939,205.9086,240187.0
2024-03-18 09:35:00,207.69,208.1,207.62,207.95,289228.0,205.9186,206.3251,205.8491,206.1763,289228.0
2024-03-18 09:40:00,207.97,208.21,207.88,207.99,178691.0,206.1962,206.4341,206.1069,206.216,178691.0
2024-03-18 09:45:00,208.02,208.42,207.94,208.16,222548.0,206.2457,206.6423,206.1664,206.3845,222548.0
2024-03-18 09:50:00,208.18,208.26,207.78,207.85,85328.0,206.4044,206.4837,206.0078,206.0772,85328.0
2024-03-18 09:55:00,207.86,207.94,207.48,207.51,93808.0,206.0871,206.1664,205.7103,205.7401,93808.0
2024-03-18 10:00:00,207.52,207.82,207.47,207.67,68439.0,205.75,206.0474,205.7004,205.8987,68439.0
2024-03-18 10:05:00,207.65,208.08,207.58,207.99,72603.0,205.8789,206.3052,205.8095,206.216,72603.0
2024-03-18 10:10:00,208.03,208.34,208.01,208.17,66324.0,206.2557,206.563,206.2358,206.3945,66324.0
2024-03-18 10:15:00,208.2,208.22,207.96,208.01,82018.0,206.4242,206.444,206.1862,206.2358,82018.0
2024-03-18 10:20:00,208.03,208.22,207.99,208.19,63481.0,206.2557,206.444,206.216,206.4143,63481.0
2024-03-18 10:25:00,208.2,208.42,208.17,208.24,103443.0,206.4242,206.6423,206.3945,206.4639,103443.0
2024-03-18 10:30:00,208.25,208.32,208.06,208.12,60386.0,206.4738,206.5432,206.2854,206.3449,60386.0
2024-03-18 10:35:00,208.13,208.21,208.03,208.12,33154.0,206.3548,206.4341,206.2557,206.3449,33154.0
2024-03-18 10:40:00,208.13,208.31,208.1,208.2,32356.0,206.3548,206.5333,206.3251,206.4242,32356.0
2024-03-18 10:45:00,208.2,208.28,207.96,207.99,39103.0,206.4242,206.5035,206.1862,206.216,39103.0
2024-03-18 10:50:00,207.99,208.03,207.76,207.84,28436.0,206.216,206.2557,205.988,206.0673,28436.0
2024-03-18 10:55:00,207.82,207.96,207.77,207.95,29361.0,206.0474,206.1862,205.9979,206.1763,29361.0
2024-03-18 11:00:00,207.97,208.05,207.6,207.65,48967.0,206.1962,206.2755,205.8293,205.8789,48967.0
2024-03-18 11:05:00,207.64,207.76,207.48,207.71,38600.0,205.869,205.988,205.7103,205.9384,38600.0
2024-03-18 11:10:00,207.71,207.71,207.27,207.38,48270.0,205.9384,205.9384,205.5021,205.6112,48270.0
2024-03-18 11:15:00,207.37,207.37,207.06,207.34,50124.0,205.6013,205.6013,205.2939,205.5715,50124.0
2024-03-18 11:20:00,207.35,207.54,207.27,207.43,31598.0,205.5815,205.7698,205.5021,205.6608,31598.0
2024-03-18 11:25:00,207.46,207.5,207.31,207.41,35831.0,205.6905,205.7302,205.5418,205.6409,35831.0
2024-03-18 11:30:00,207.41,207.41,206.96,207.06,76351.0,205.6409,205.6409,205.1948,205.2939,76351.0
2024-03-18 11:35:00,207.04,207.29,207.01,207.24,36911.0,205.2741,205.522,205.2444,205.4724,36911.0
2024-03-18 11:40:00,207.24,207.29,207.12,207.26,50610.0,205.4724,205.522,205.3534,205.4922,50610.0
2024-03-18 11:45:00,207.27,207.29,207.02,207.08,36217.0,205.5021,205.522,205.2543,205.3138,36217.0
2024-03-18 11:50:00,207.09,207.15,206.81,206.92,54008.0,205.3237,205.3832,205.0461,205.1551,54008.0
2024-03-18 11:55:00,206.92,207.16,206.87,207.07,16335.0,205.1551,205.3931,205.1055,205.3038,16335.0
2024-03-18 12:00:00,207.07,207.08,206.81,206.95,71396.0,205.3038,205.3138,205.0461,205.1849,71396.0
2024-03-18 12:05:00,206.93,207.13,206.92,207.11,72892.0,205.165,205.3633,205.1551,205.3435,72892.0
2024-03-18 12:10:00,207.11,207.32,207.1,207.29,37614.0,205.3435,205.5517,205.3336,205.522,37614.0
2024-03-18 12:15:00,207.3,207.3,207.1,207.19,18477.0,205.5319,205.5319,205.3336,205.4228,18477.0
2024-03-18 12:20:00,207.2,207.25,207.11,207.24,31964.0,205.4327,205.4823,205.3435,205.4724,31964.0
2024-03-18 12:25:00,207.23,207.27,207.06,207.09,35546.0,205.4625,205.5021,205.2939,205.3237,35546.0
2024-03-18 12:30:00,207.09,207.11,206.9,207.03,38931.0,205.3237,205.3435,205.1353,205.2642,38931.0
2024-03-18 12:35:00,207.02,207.09,206.98,207.05,23203.0,205.2543,205.3237,205.2146,205.284,23203.0
2024-03-18 12:40:00,207.06,207.14,206.94,207.13,20040.0,205.2939,205.3732,205.1749,205.3633,20040.0
2024-03-18 12:45:00,207.08,207.14,206.87,206.87,32350.0,205.3138,205.3732,205.1055,205.1055,32350.0
2024-03-18 12:50:00,206.86,206.87,206.51,206.61,49684.0,205.0956,205.1055,204.7486,204.8478,49684.0
2024-03-18 12:55:00,206.59,206.61,206.43,206.48,32334.0,204.8279,204.8478,204.6693,204.7189,32334.0
2024-03-18 13:00:00,206.48,206.56,206.35,206.39,36888.0,204.7189,204.7982,204.59,204.6296,36888.0
2024-03-18 13:05:00,206.37,206.65,206.35,206.59,23777.0,204.6098,204.8874,204.59,204.8279,23777.0
2024-03-18 13:10:00,206.59,206.65,206.46,206.51,23340.0,204.8279,204.8874,204.699,204.7486,23340.0
2024-03-18 13:15:00,206.53,206.65,206.48,206.64,33857.0,204.7684,204.8874,204.7189,204.8775,33857.0
2024-03-18 13:20:00,206.64,206.92,206.64,206.9,54178.0,204.8775,205.1551,204.8775,205.1353,54178.0
2024-03-18 13:25:00,206.91,207.0,206.83,207.0,31443.0,205.1452,205.2344,205.0659,205.2344,31443.0
2024-03-18 13:30:00,207.02,207.08,206.88,206.91,80351.0,205.2543,205.3138,205.1155,205.1452,80351.0
2024-03-18 13:35:00,206.91,206.93,206.57,206.59,68097.0,205.1452,205.165,204.8081,204.8279,68097.0
2024-03-18 13:40:00,206.6,206.75,206.53,206.72,36077.0,204.8378,204.9866,204.7684,204.9568,36077.0
2024-03-18 13:45:00,206.7,206.8,206.66,206.79,72772.0,204.937,205.0361,204.8973,205.0262,72772.0
2024-03-18 13:50:00,206.81,206.87,206.67,206.72,38457.0,205.0461,205.1055,204.9073,204.9568,38457.0
2024-03-18 13:55:00,206.73,206.93,206.7,206.92,39780.0,204.9667,205.165,204.937,205.1551,39780.0
2024-03-18 14:00:00,206.91,206.99,206.82,206.94,79228.0,205.1452,205.2245,205.056,205.1749,79228.0
2024-03-18 14:05:00,206.94,207.1,206.83,207.09,52382.0,205.1749,205.3336,205.0659,205.3237,52382.0
2024-03-18 14:10:00,207.09,207.2,207.0,207.03,37098.0,205.3237,205.4327,205.2344,205.2642,37098.0
2024-03-18 14:15:00,207.01,207.24,207.0,207.23,27312.0,205.2444,205.4724,205.2344,205.4625,27312.0
2024-03-18 14:20:00,207.23,207.26,207.09,207.24,21763.0,205.4625,205.4922,205.3237,205.4724,21763.0
2024-03-18 14:25:00,207.25,207.48,207.23,207.47,36316.0,205.4823,205.7103,205.4625,205.7004,36316.0
2024-03-18 14:30:00,207.48,207.48,207.3,207.38,25725.0,205.7103,205.7103,205.5319,205.6112,25725.0
2024-03-18 14:35:00,207.37,207.47,207.29,207.35,37293.0,205.6013,205.7004,205.522,205.5815,37293.0
2024-03-18 14:40:00,207.34,207.34,206.81,206.97,91845.0,205.5715,205.5715,205.0461,205.2047,91845.0
2024-03-18 14:45:00,206.97,207.08,206.87,207.07,25172.0,205.2047,205.3138,205.1055,205.3038,25172.0
2024-03-18 14:50:00,207.08,207.14,207.01,207.09,24112.0,205.3138,205.3732,205.2444,205.3237,24112.0
2024-03-18 14:55:00,207.09,207.16,206.97,207.14,28695.0,205.3237,205.3931,205.2047,205.3732,28695.0
2024-03-18 15:00:00,207.13,207.18,207.05,207.17,41348.0,205.3633,205.4129,205.284,205.403,41348.0
2024-03-18 15:05:00,207.16,207.42,207.09,207.34,36081.0,205.3931,205.6509,205.3237,205.5715,36081.0
2024-03-18 15:10:00,207.33,207.39,207.24,207.3,31716.0,205.5616,205.6211,205.4724,205.5319,31716.0
2024-03-18 15:15:00,207.3,207.36,207.17,207.28,29004.0,205.5319,205.5914,205.403,205.512,29004.0
2024-03-18 15:20:00,207.27,207.36,207.22,207.26,81665.0,205.5021,205.5914,205.4526,205.4922,81665.0
2024-03-18 15:25:00,207.27,207.28,207.11,207.22,75050.0,205.5021,205.512,205.3435,205.4526,75050.0
2024-03-18 15:30:00,207.22,207.38,207.18,207.33,59929.0,205.4526,205.6112,205.4129,205.5616,59929.0
2024-03-18 15:35:00,207.32,207.33,207.11,207.12,51372.0,205.5517,205.5616,205.3435,205.3534,51372.0
2024-03-18 15:40:00,207.1,207.16,206.98,207.14,66920.0,205.3336,205.3931,205.2146,205.3732,66920.0
2024-03-18 15:45:00,207.14,207.17,207.06,207.1,59179.0,205.3732,205.403,205.2939,205.3336,59179.0
2024-03-18 15:50:00,207.09,207.09,206.42,206.42,192201.0,205.3237,205.3237,204.6594,204.6594,192201.0
2024-03-18 15:55:00,206.42,206.58,206.14,206.28,410532.0,204.6594,204.818,204.3818,204.5206,410532.0
2024-03-19 09:30:00,205.29,205.53,204.73,205.17,235832.0,203.539,203.777,202.9838,203.42,235832.0
2024-03-19 09:35:00,205.18,205.18,204.54,204.56,90608.0,203.43,203.43,202.7954,202.8152,90608.0
2024-03-19 09:40:00,204.53,204.57,204.26,204.47,110583.0,202.7855,202.8252,202.5178,202.726,110583.0
2024-03-19 09:45:00,204.49,204.84,204.4,204.84,101346.0,202.7458,203.0929,202.6566,203.0929,101346.0
2024-03-19 09:50:00,204.81,205.17,204.7,204.86,56858.0,203.0631,203.42,202.9541,203.1127,56858.0
2024-03-19 09:55:00,204.85,205.19,204.8,205.03,38533.0,203.1028,203.4399,203.0532,203.2812,38533.0
2024-03-19 10:00:00,205.03,205.29,204.98,205.23,63900.0,203.2812,203.539,203.2317,203.4795,63900.0
2024-03-19 10:05:00,205.24,205.52,205.15,205.24,55164.0,203.4894,203.7671,203.4002,203.4894,55164.0
2024-03-19 10:10:00,205.23,205.4,205.15,205.27,54819.0,203.4795,203.6481,203.4002,203.5192,54819.0
2024-03-19 10:15:00,205.27,205.27,204.84,204.89,53095.0,203.5192,203.5192,203.0929,203.1424,53095.0
2024-03-19 10:20:00,204.9,204.93,204.69,204.87,59563.0,203.1523,203.1821,202.9441,203.1226,59563.0
2024-03-19 10:25:00,204.89,205.17,204.74,204.8,47714.0,203.1424,203.42,202.9937,203.0532,47714.0
2024-03-19 10:30:00,204.77,205.13,204.73,205.02,59590.0,203.0235,203.3804,202.9838,203.2713,59590.0
2024-03-19 10:35:00,205.03,205.4,204.96,205.36,67127.0,203.2812,203.6481,203.2118,203.6084,67127.0
2024-03-19 10:40:00,205.36,205.59,205.3,205.55,50139.0,203.6084,203.8365,203.5489,203.7968,50139.0
2024-03-19 10:45:00,205.55,205.65,205.45,205.62,53811.0,203.7968,203.896,203.6977,203.8662,53811.0
2024-03-19 10:50:00,205.61,205.68,205.4,205.5,40557.0,203.8563,203.9257,203.6481,203.7472,40557.0
2024-03-19 10:55:00,205.53,205.68,205.33,205.37,42739.0,203.777,203.9257,203.5787,203.6183,42739.0
2024-03-19 11:00:00,205.37,205.62,205.33,205.61,38956.0,203.6183,203.8662,203.5787,203.8563,38956.0
2024-03-19 11:05:00,205.62,205.75,205.55,205.61,37767.0,203.8662,203.9951,203.7968,203.8563,37767.0
2024-03-19 11:10:00,205.62,205.62,205.42,205.5,28330.0,203.8662,203.8662,203.6679,203.7472,28330.0
2024-03-19 11:15:00,205.51,205.59,205.44,205.51,31250.0,203.7571,203.8365,203.6877,203.7571,31250.0
2024-03-19 11:20:00,205.53,205.55,205.33,205.35,39923.0,203.777,203.7968,203.5787,203.5985,39923.0
2024-03-19 11:25:00,205.34,205.68,205.28,205.59,40790.0,203.5886,203.9257,203.5291,203.8365,40790.0
2024-03-19 11:30:00,205.63,205.97,205.63,205.91,69174.0,203.8761,204.2132,203.8761,204.1537,69174.0
2024-03-19 11:35:00,205.92,206.12,205.85,205.86,42596.0,204.1636,204.3619,204.0942,204.1042,42596.0
2024-03-19 11:40:00,205.87,205.95,205.76,205.78,37184.0,204.1141,204.1934,204.005,204.0248,37184.0
2024-03-19 11:45:00,205.78,205.88,205.67,205.84,27308.0,204.0248,204.124,203.9158,204.0843,27308.0
2024-03-19 11:50:00,205.86,205.89,205.63,205.65,27134.0,204.1042,204.1339,203.8761,203.896,27134.0
2024-03-19 11:55:00,205.64,205.9,205.62,205.9,27449.0,203.886,204.1438,203.8662,204.1438,27449.0
2024-03-19 12:00:00,205.91,206.0,205.85,205.97,29221.0,204.1537,204.243,204.0942,204.2132,29221.0
2024-03-19 12:05:00,206.0,206.13,205.96,205.96,21437.0,204.243,204.3719,204.2033,204.2033,21437.0
2024-03-19 12:10:00,205.97,206.02,205.84,205.9,21492.0,204.2132,204.2628,204.0843,204.1438,21492.0
2024-03-19 12:15:00,205.9,206.35,205.85,206.32,30554.0,204.1438,204.59,204.0942,204.5602,30554.0
2024-03-19 12:20:00,206.33,206.53,206.32,206.51,83787.0,204.5702,204.7684,204.5602,204.7486,83787.0
2024-03-19 12:25:00,206.53,206.53,206.38,206.44,101458.0,204.7684,204.7684,204.6197,204.6792,101458.0
2024-03-19 12:30:00,206.46,206.68,206.45,206.64,39172.0,204.699,204.9172,204.6891,204.8775,39172.0
2024-03-19 12:35:00,206.63,206.75,206.59,206.72,33480.0,204.8676,204.9866,204.8279,204.9568,33480.0
2024-03-19 12:40:00,206.71,207.04,206.63,207.04,30592.0,204.9469,205.2741,204.8676,205.2741,30592.0
2024-03-19 12:45:00,207.03,207.14,206.94,206.99,43950.0,205.2642,205.3732,205.1749,205.2245,43950.0
2024-03-19 12:50:00,207.0,207.22,207.0,207.1,55038.0,205.2344,205.4526,205.2344,205.3336,55038.0
2024-03-19 12:55:00,207.09,207.15,206.78,206.8,37363.0,205.3237,205.3832,205.0163,205.0361,37363.0
2024-03-19 13:00:00,206.86,207.25,206.86,207.04,50693.0,205.0956,205.4823,205.0956,205.2741,50693.0
2024-03-19 13:05:00,207.02,207.03,206.73,206.75,60640.0,205.2543,205.2642,204.9667,204.9866,60640.0
2024-03-19 13:10:00,206.76,207.01,206.76,206.83,25643.0,204.9965,205.2444,204.9965,205.0659,25643.0
2024-03-19 13:15:00,206.82,206.94,206.7,206.82,44250.0,205.056,205.1749,204.937,205.056,44250.0
2024-03-19 13:20:00,206.84,206.92,206.74,206.89,24171.0,205.0758,205.1551,204.9767,205.1254,24171.0
2024-03-19 13:25:00,206.91,207.09,206.87,207.01,23120.0,205.1452,205.3237,205.1055,205.2444,23120.0
2024-03-19 13:30:00,207.01,207.22,207.01,207.06,51546.0,205.2444,205.4526,205.2444,205.2939,51546.0
2024-03-19 13:35:00,207.08,207.15,206.99,207.12,31069.0,205.3138,205.3832,205.2245,205.3534,31069.0
2024-03-19 13:40:00,207.13,207.17,206.98,207.03,34679.0,205.3633,205.403,205.2146,205.2642,34679.0
2024-03-19 13:45:00,207.08,207.26,207.08,207.19,37629.0,205.3138,205.4922,205.3138,205.4228,37629.0
2024-03-19 13:50:00,207.19,207.23,206.89,206.96,30047.0,205.4228,205.4625,205.1254,205.1948,30047.0
2024-03-19 13:55:00,206.96,207.1,206.91,207.1,17456.0,205.1948,205.3336,205.1452,205.3336,17456.0
2024-03-19 14:00:00,207.1,207.11,206.9,207.03,33154.0,205.3336,205.3435,205.1353,205.2642,33154.0
2024-03-19 14:05:00,207.03,207.11,206.91,206.96,25552.0,205.2642,205.3435,205.1452,205.1948,25552.0
2024-03-19 14:10:00,206.97,207.18,206.87,207.11,40264.0,205.2047,205.4129,205.1055,205.3435,40264.0
2024-03-19 14:15:00,207.13,207.31,207.07,207.16,36270.0,205.3633,205.5418,205.3038,205.3931,36270.0
2024-03-19 14:20:00,207.15,207.23,206.98,207.02,23587.0,205.3832,205.4625,205.2146,205.2543,23587.0
2024-03-19 14:25:00,207.06,207.16,206.99,207.12,18994.0,205.2939,205.3931,205.2245,205.3534,18994.0
2024-03-19 14:30:00,207.13,207.38,207.11,207.24,34259.0,205.3633,205.6112,205.3435,205.4724,34259.0
2024-03-19 14:35:00,207.25,207.31,207.2,207.23,21537.0,205.4823,205.5418,205.4327,205.4625,21537.0
2024-03-19 14:40:00,207.24,207.31,207.19,207.25,32635.0,205.4724,205.5418,205.4228,205.4823,32635.0
2024-03-19 14:45:00,207.25,207.3,207.15,207.23,25355.0,205.4823,205.5319,205.3832,205.4625,25355.0
2024-03-19 14:50:00,207.22,207.29,207.06,207.08,31448.0,205.4526,205.522,205.2939,205.3138,31448.0
2024-03-19 14:55:00,207.06,207.13,206.86,207.03,86640.0,205.2939,205.3633,205.0956,205.2642,86640.0
2024-03-19 15:00:00,207.03,207.15,206.97,206.99,22548.0,205.2642,205.3832,205.2047,205.2245,22548.0
2024-03-19 15:05:00,207.02,207.02,206.8,206.82,53808.0,205.2543,205.2543,205.0361,205.056,53808.0
2024-03-19 15:10:00,206.82,206.94,206.67,206.74,48424.0,205.056,205.1749,204.9073,204.9767,48424.0
2024-03-19 15:15:00,206.75,206.84,206.52,206.82,68290.0,204.9866,205.0758,204.7585,205.056,68290.0
2024-03-19 15:20:00,206.83,206.86,206.6,206.69,40702.0,205.0659,205.0956,204.8378,204.9271,40702.0
2024-03-19 15:25:00,206.7,206.82,206.61,206.76,47912.0,204.937,205.056,204.8478,204.9965,47912.0
2024-03-19 15:30:00,206.76,206.89,206.68,206.76,73022.0,204.9965,205.1254,204.9172,204.9965,73022.0
2024-03-19 15:35:00,206.77,207.04,206.74,207.02,53921.0,205.0064,205.2741,204.9767,205.2543,53921.0
2024-03-19 15:40:00,207.02,207.06,206.91,206.99,75605.0,205.2543,205.2939,205.1452,205.2245,75605.0
2024-03-19 15:45:00,206.99,207.36,206.98,207.32,139488.0,205.2245,205.5914,205.2146,205.5517,139488.0
2024-03-19 15:50:00,207.31,207.4,207.18,207.31,180324.0,205.5418,205.631,205.4129,205.5418,180324.0
2024-03-19 15:55:00,207.3,207.39,207.11,207.28,638385.0,205.5319,205.6211,205.3435,205.512,638385.0
2024-03-20 09:30:00,207.53,207.83,207.21,207.23,119249.0,205.7599,206.0574,205.4426,205.4625,119249.0
2024-03-20 09:35:00,207.22,207.28,206.98,207.03,60076.0,205.4526,205.512,205.2146,205.2642,60076.0
2024-03-20 09:40:00,207.0,207.27,206.82,206.94,75295.0,205.2344,205.5021,205.056,205.1749,75295.0
2024-03-20 09:45:00,206.96,207.09,206.79,206.92,51003.0,205.1948,205.3237,205.0262,205.1551,51003.0
2024-03-20 09:50:00,206.93,207.15,206.91,207.14,30739.0,205.165,205.3832,205.1452,205.3732,30739.0
2024-03-20 09:55:00,207.14,207.29,207.05,207.15,28594.0,205.3732,205.522,205.284,205.3832,28594.0
2024-03-20 10:00:00,207.16,207.3,207.04,207.15,17352.0,205.3931,205.5319,205.2741,205.3832,17352.0
2024-03-20 10:05:00,207.14,207.29,207.08,207.18,24313.0,205.3732,205.522,205.3138,205.4129,24313.0
2024-03-20 10:10:00,207.22,207.22,206.96,207.07,38005.0,205.4526,205.4526,205.1948,205.3038,38005.0
2024-03-20 10:15:00,207.07,207.14,206.94,206.97,23805.0,205.3038,205.3732,205.1749,205.2047,23805.0
2024-03-20 10:20:00,206.97,207.29,206.92,207.29,29318.0,205.2047,205.522,205.1551,205.522,29318.0
2024-03-20 10:25:00,207.25,207.46,207.22,207.43,46186.0,205.4823,205.6905,205.4526,205.6608,46186.0
2024-03-20 10:30:00,207.43,207.51,207.21,207.23,37576.0,205.6608,205.7401,205.4426,205.4625,37576.0
2024-03-20 10:35:00,207.2,207.21,206.87,207.05,42792.0,205.4327,205.4426,205.1055,205.284,42792.0
2024-03-20 10:40:00,207.04,207.09,206.95,207.0,28564.0,205.2741,205.3237,205.1849,205.2344,28564.0
2024-03-20 10:45:00,207.0,207.12,206.87,206.9,28429.0,205.2344,205.3534,205.1055,205.1353,28429.0
2024-03-20 10:50:00,206.9,207.13,206.9,207.02,20275.0,205.1353,205.3633,205.1353,205.2543,20275.0
2024-03-20 10:55:00,207.02,207.1,206.94,206.97,19326.0,205.2543,205.3336,205.1749,205.2047,19326.0
2024-03-20 11:00:00,206.97,207.24,206.94,207.24,20362.0,205.2047,205.4724,205.1749,205.4724,20362.0
2024-03-20 11:05:00,207.24,207.31,207.2,207.28,11961.0,205.4724,205.5418,205.4327,205.512,11961.0
2024-03-20 11:10:00,207.28,207.35,207.25,207.28,17012.0,205.512,205.5815,205.4823,205.512,17012.0
2024-03-20 11:15:00,207.29,207.3,207.19,207.24,15776.0,205.522,205.5319,205.4228,205.4724,15776.0
2024-03-20 11:20:00,207.24,207.44,207.23,207.39,56532.0,205.4724,205.6707,205.4625,205.6211,56532.0
2024-03-20 11:25:00,207.42,207.47,207.34,207.38,22749.0,205.6509,205.7004,205.5715,205.6112,22749.0
2024-03-20 11:30:00,207.38,207.47,207.24,207.29,30306.0,205.6112,205.7004,205.4724,205.522,30306.0
2024-03-20 11:35:00,207.31,207.39,207.2,207.27,19289.0,205.5418,205.6211,205.4327,205.5021,19289.0
2024-03-20 11:40:00,207.26,207.31,207.21,207.22,8836.0,205.4922,205.5418,205.4426,205.4526,8836.0
2024-03-20 11:45:00,207.22,207.22,207.01,207.11,18257.0,205.4526,205.4526,205.2444,205.3435,18257.0
2024-03-20 11:50:00,207.11,207.25,207.1,207.23,20170.0,205.3435,205.4823,205.3336,205.4625,20170.0
2024-03-20 11:55:00,207.21,207.29,207.2,207.25,16605.0,205.4426,205.522,205.4327,205.4823,16605.0
2024-03-20 12:00:00,207.23,207.24,207.15,207.23,12241.0,205.4625,205.4724,205.3832,205.4625,12241.0
2024-03-20 12:05:00,207.22,207.25,207.12,207.21,12061.0,205.4526,205.4823,205.3534,205.4426,12061.0
2024-03-20 12:10:00,207.21,207.28,207.06,207.06,12565.0,205.4426,205.512,205.2939,205.2939,12565.0
2024-03-20 12:15:00,207.07,207.21,207.02,207.18,11710.0,205.3038,205.4426,205.2543,205.4129,11710.0
2024-03-20 12:20:00,207.18,207.39,207.09,207.37,33189.0,205.4129,205.6211,205.3237,205.6013,33189.0
2024-03-20 12:25:00,207.39,207.6,207.38,207.47,50431.0,205.6211,205.8293,205.6112,205.7004,50431.0
2024-03-20 12:30:00,207.47,207.47,207.23,207.33,45247.0,205.7004,205.7004,205.4625,205.5616,45247.0
2024-03-20 12:35:00,207.4,207.56,207.34,207.52,12263.0,205.631,205.7897,205.5715,205.75,12263.0
2024-03-20 12:40:00,207.54,207.58,207.46,207.46,8933.0,205.7698,205.8095,205.6905,205.6905,8933.0
2024-03-20 12:45:00,207.45,207.47,207.35,207.42,17398.0,205.6806,205.7004,205.5815,205.6509,17398.0
2024-03-20 12:50:00,207.4,207.44,207.32,207.43,24563.0,205.631,205.6707,205.5517,205.6608,24563.0
2024-03-20 12:55:00,207.43,207.52,207.38,207.51,17871.0,205.6608,205.75,205.6112,205.7401,17871.0
2024-03-20 13:00:00,207.52,207.54,207.33,207.41,14561.0,205.75,205.7698,205.5616,205.6409,14561.0
2024-03-20 13:05:00,207.45,207.48,207.34,207.37,26013.0,205.6806,205.7103,205.5715,205.6013,26013.0
2024-03-20 13:10:00,207.35,207.37,207.09,207.15,13295.0,205.5815,205.6013,205.3237,205.3832,13295.0
2024-03-20 13:15:00,207.13,207.23,207.06,207.2,22519.0,205.3633,205.4625,205.2939,205.4327,22519.0
2024-03-20 13:20:00,207.22,207.23,207.09,207.1,8740.0,205.4526,205.4625,205.3237,205.3336,8740.0
2024-03-20 13:25:00,207.16,207.25,207.07,207.09,10866.0,205.3931,205.4823,205.3038,205.3237,10866.0
2024-03-20 13:30:00,207.07,207.23,207.03,207.18,14441.0,205.3038,205.4625,205.2642,205.4129,14441.0
2024-03-20 13:35:00,207.19,207.21,206.99,206.99,14025.0,205.4228,205.4426,205.2245,205.2245,14025.0
2024-03-20 13:40:00,206.99,207.04,206.91,207.01,14694.0,205.2245,205.2741,205.1452,205.2444,14694.0
2024-03-20 13:45:00,207.0,207.06,206.87,207.05,28933.0,205.2344,205.2939,205.1055,205.284,28933.0
2024-03-20 13:50:00,207.05,207.17,207.05,207.17,13176.0,205.284,205.403,205.284,205.403,13176.0
2024-03-20 13:55:00,207.17,207.2,207.05,207.14,22981.0,205.403,205.4327,205.284,205.3732,22981.0
2024-03-20 14:00:00,207.16,208.32,207.16,208.25,433445.0,205.3931,206.5432,205.3931,206.4738,433445.0
2024-03-20 14:05:00,208.26,208.71,207.82,207.85,68869.0,206.4837,206.9299,206.0474,206.0772,68869.0
2024-03-20 14:10:00,208.04,208.36,208.02,208.12,60236.0,206.2656,206.5828,206.2457,206.3449,60236.0
2024-03-20 14:15:00,208.15,208.18,207.72,207.82,59085.0,206.3746,206.4044,205.9483,206.0474,59085.0
2024-03-20 14:20:00,207.78,208.2,207.74,208.1,48566.0,206.0078,206.4242,205.9681,206.3251,48566.0
2024-03-20 14:25:00,208.1,208.42,207.99,208.39,46845.0,206.3251,206.6423,206.216,206.6126,46845.0
2024-03-20 14:30:00,208.37,208.58,207.52,207.52,117605.0,206.5928,206.801,205.75,205.75,117605.0
2024-03-20 14:35:00,207.53,208.45,207.42,208.25,113509.0,205.7599,206.6721,205.6509,206.4738,113509.0
2024-03-20 14:40:00,208.26,208.65,208.02,208.47,127065.0,206.4837,206.8704,206.2457,206.6919,127065.0
2024-03-20 14:45:00,208.48,209.01,208.48,208.99,392939.0,206.7018,207.2273,206.7018,207.2075,392939.0
2024-03-20 14:50:00,208.97,209.04,208.6,208.97,93904.0,207.1876,207.257,206.8208,207.1876,93904.0
2024-03-20 14:55:00,209.0,209.12,208.65,208.73,127087.0,207.2174,207.3364,206.8704,206.9497,127087.0
2024-03-20 15:00:00,208.74,209.04,208.69,208.9,106135.0,206.9596,207.257,206.91,207.1182,106135.0
2024-03-20 15:05:00,208.91,209.43,208.91,209.19,113589.0,207.1281,207.6437,207.1281,207.4058,113589.0
2024-03-20 15:10:00,209.19,209.37,208.88,208.94,158182.0,207.4058,207.5842,207.0984,207.1579,158182.0
2024-03-20 15:15:00,208.93,209.57,208.93,209.52,134269.0,207.148,207.7825,207.148,207.7329,134269.0
2024-03-20 15:20:00,209.55,209.58,209.24,209.44,83620.0,207.7627,207.7924,207.4553,207.6536,83620.0
2024-03-20 15:25:00,209.43,209.57,209.26,209.51,64865.0,207.6437,207.7825,207.4752,207.723,64865.0
2024-03-20 15:30:00,209.51,209.76,209.49,209.7,87491.0,207.723,207.9709,207.7032,207.9114,87491.0
2024-03-20 15:35:00,209.7,209.7,209.4,209.5,100674.0,207.9114,207.9114,207.614,207.7131,100674.0
2024-03-20 15:40:00,209.51,209.53,209.06,209.07,99804.0,207.723,207.7429,207.2769,207.2868,99804.0
2024-03-20 15:45:00,209.08,209.26,209.05,209.1,116275.0,207.2967,207.4752,207.267,207.3165,116275.0
2024-03-20 15:50:00,209.1,209.43,209.0,209.15,212695.0,207.3165,207.6437,207.2174,207.3661,212695.0
2024-03-20 15:55:00,209.16,209.71,209.16,209.68,502840.0,207.376,207.9213,207.376,207.8916,502840.0
2024-03-21 09:30:00,211.93,211.93,211.26,211.32,286979.0,210.1224,210.1224,209.4581,209.5176,286979.0
2024-03-21 09:35:00,211.32,211.69,211.25,211.56,127927.0,209.5176,209.8844,209.4482,209.7555,127927.0
2024-03-21 09:40:00,211.56,211.83,211.18,211.36,151454.0,209.7555,210.0232,209.3788,209.5572,151454.0
2024-03-21 09:45:00,211.34,211.62,211.03,211.04,75377.0,209.5374,209.815,209.2301,209.24,75377.0
2024-03-21 09:50:00,211.04,211.27,210.97,211.16,58498.0,209.24,209.468,209.1706,209.359,58498.0
2024-03-21 09:55:00,211.17,211.2,210.86,211.2,37500.0,209.3689,209.3986,209.0615,209.3986,37500.0
2024-03-21 10:00:00,211.18,211.23,211.05,211.08,58319.0,209.3788,209.4284,209.2499,209.2796,58319.0
2024-03-21 10:05:00,211.08,211.31,210.99,211.23,42994.0,209.2796,209.5077,209.1904,209.4284,42994.0
2024-03-21 10:10:00,211.24,211.44,211.15,211.25,50033.0,209.4383,209.6366,209.349,209.4482,50033.0
2024-03-21 10:15:00,211.24,211.38,211.11,211.36,49670.0,209.4383,209.5771,209.3094,209.5572,49670.0
2024-03-21 10:20:00,211.37,211.62,211.36,211.38,72915.0,209.5672,209.815,209.5572,209.5771,72915.0
2024-03-21 10:25:00,211.39,211.43,211.22,211.22,54533.0,209.587,209.6267,209.4184,209.4184,54533.0
2024-03-21 10:30:00,211.21,211.24,210.78,210.98,112389.0,209.4085,209.4383,208.9822,209.1805,112389.0
2024-03-21 10:35:00,210.98,211.1,210.78,210.82,66002.0,209.1805,209.2995,208.9822,209.0219,66002.0
2024-03-21 10:40:00,210.83,211.14,210.62,211.04,124240.0,209.0318,209.3391,208.8236,209.24,124240.0
2024-03-21 10:45:00,211.04,211.33,210.86,211.31,57649.0,209.24,209.5275,209.0615,209.5077,57649.0
2024-03-21 10:50:00,211.32,211.32,211.05,211.2,45730.0,209.5176,209.5176,209.2499,209.3986,45730.0
2024-03-21 10:55:00,211.21,211.23,210.82,210.84,46106.0,209.4085,209.4284,209.0219,209.0417,46106.0
2024-03-21 11:00:00,210.85,211.12,210.69,210.77,46112.0,209.0516,209.3193,208.893,208.9723,46112.0
2024-03-21 11:05:00,210.76,210.76,210.43,210.54,63902.0,208.9624,208.9624,208.6352,208.7442,63902.0
2024-03-21 11:10:00,210.53,210.87,210.53,210.87,83975.0,208.7343,209.0714,208.7343,209.0714,83975.0
2024-03-21 11:15:00,210.89,210.97,210.69,210.82,37412.0,209.0913,209.1706,208.893,209.0219,37412.0
2024-03-21 11:20:00,210.81,211.12,210.81,211.1,30126.0,209.0119,209.3193,209.0119,209.2995,30126.0
2024-03-21 11:25:00,211.08,211.08,210.9,211.04,25950.0,209.2796,209.2796,209.1012,209.24,25950.0
2024-03-21 11:30:00,211.04,211.17,210.95,211.11,47725.0,209.24,209.3689,209.1507,209.3094,47725.0
2024-03-21 11:35:00,211.11,211.27,211.1,211.24,37557.0,209.3094,209.468,209.2995,209.4383,37557.0
2024-03-21 11:40:00,211.25,211.35,211.17,211.28,49830.0,209.4482,209.5473,209.3689,209.4779,49830.0
2024-03-21 11:45:00,211.27,211.37,211.21,211.33,32867.0,209.468,209.5672,209.4085,209.5275,32867.0
2024-03-21 11:50:00,211.33,211.57,211.3,211.31,42845.0,209.5275,209.7655,209.4978,209.5077,42845.0
2024-03-21 11:55:00,211.31,211.37,211.23,211.3,26511.0,209.5077,209.5672,209.4284,209.4978,26511.0
2024-03-21 12:00:00,211.3,211.48,211.2,211.46,35309.0,209.4978,209.6762,209.3986,209.6564,35309.0
2024-03-21 12:05:00,211.48,211.54,211.27,211.31,28059.0,209.6762,209.7357,209.468,209.5077,28059.0
2024-03-21 12:10:00,211.31,211.48,211.28,211.48,26149.0,209.5077,209.6762,209.4779,209.6762,26149.0
2024-03-21 12:15:00,211.5,211.61,211.46,211.51,28838.0,209.6961,209.8051,209.6564,209.706,28838.0
2024-03-21 12:20:00,211.51,211.55,211.4,211.49,26871.0,209.706,209.7456,209.5969,209.6861,26871.0
2024-03-21 12:25:00,211.48,211.61,211.44,211.58,21839.0,209.6762,209.8051,209.6366,209.7754,21839.0
2024-03-21 12:30:00,211.59,211.62,211.48,211.55,25308.0,209.7853,209.815,209.6762,209.7456,25308.0
2024-03-21 12:35:00,211.54,211.64,211.46,211.61,31292.0,209.7357,209.8349,209.6564,209.8051,31292.0
2024-03-21 12:40:00,211.63,211.67,211.4,211.41,42896.0,209.8249,209.8646,209.5969,209.6068,42896.0
2024-03-21 12:45:00,211.4,211.45,211.32,211.36,38368.0,209.5969,209.6465,209.5176,209.5572,38368.0
2024-03-21 12:50:00,211.38,211.48,211.35,211.45,18234.0,209.5771,209.6762,209.5473,209.6465,18234.0
2024-03-21 12:55:00,211.46,211.48,211.4,211.42,25088.0,209.6564,209.6762,209.5969,209.6167,25088.0
2024-03-21 13:00:00,211.44,211.44,211.16,211.34,51680.0,209.6366,209.6366,209.359,209.5374,51680.0
2024-03-21 13:05:00,211.35,211.37,211.19,211.21,49298.0,209.5473,209.5672,209.3887,209.4085,49298.0
2024-03-21 13:10:00,211.23,211.36,211.23,211.26,15602.0,209.4284,209.5572,209.4284,209.4581,15602.0
2024-03-21 13:15:00,211.24,211.24,211.12,211.14,69298.0,209.4383,209.4383,209.3193,209.3391,69298.0
2024-03-21 13:20:00,211.15,211.15,211.03,211.07,40885.0,209.349,209.349,209.2301,209.2697,40885.0
2024-03-21 13:25:00,211.08,211.22,211.06,211.1,20496.0,209.2796,209.4184,209.2598,209.2995,20496.0
2024-03-21 13:30:00,211.07,211.07,210.84,210.85,28446.0,209.2697,209.2697,209.0417,209.0516,28446.0
2024-03-21 13:35:00,210.85,210.98,210.85,210.97,22813.0,209.0516,209.1805,209.0516,209.1706,22813.0
2024-03-21 13:40:00,210.99,211.07,210.95,211.04,27649.0,209.1904,209.2697,209.1507,209.24,27649.0
2024-03-21 13:45:00,211.07,211.07,210.65,210.73,44771.0,209.2697,209.2697,208.8533,208.9326,44771.0
2024-03-21 13:50:00,210.74,210.81,210.43,210.45,54240.0,208.9425,209.0119,208.6352,208.655,54240.0
2024-03-21 13:55:00,210.45,210.47,210.36,210.41,63128.0,208.655,208.6748,208.5658,208.6154,63128.0
2024-03-21 14:00:00,210.4,210.44,210.13,210.28,81013.0,208.6054,208.6451,208.3377,208.4865,81013.0
2024-03-21 14:05:00,210.31,210.38,209.95,209.96,74798.0,208.5162,208.5856,208.1593,208.1692,74798.0
2024-03-21 14:10:00,209.96,210.23,209.93,210.17,64429.0,208.1692,208.4369,208.1394,208.3774,64429.0
2024-03-21 14:15:00,210.17,210.26,210.06,210.23,47742.0,208.3774,208.4666,208.2683,208.4369,47742.0
2024-03-21 14:20:00,210.24,210.41,210.23,210.24,38322.0,208.4468,208.6154,208.4369,208.4468,38322.0
2024-03-21 14:25:00,210.25,210.46,210.24,210.42,32441.0,208.4567,208.6649,208.4468,208.6253,32441.0
2024-03-21 14:30:00,210.41,210.42,210.18,210.18,39576.0,208.6154,208.6253,208.3873,208.3873,39576.0
2024-03-21 14:35:00,210.12,210.13,209.78,209.91,81375.0,208.3278,208.3377,207.9907,208.1196,81375.0
2024-03-21 14:40:00,209.91,209.99,209.68,209.97,45012.0,208.1196,208.1989,207.8916,208.1791,45012.0
2024-03-21 14:45:00,209.98,210.17,209.95,210.01,37880.0,208.189,208.3774,208.1593,208.2188,37880.0
2024-03-21 14:50:00,210.01,210.1,209.98,209.99,39938.0,208.2188,208.308,208.189,208.1989,39938.0
2024-03-21 14:55:00,209.98,209.98,209.66,209.89,40072.0,208.189,208.189,207.8717,208.0998,40072.0
2024-03-21 15:00:00,209.89,209.89,209.68,209.74,49458.0,208.0998,208.0998,207.8916,207.9511,49458.0
2024-03-21 15:05:00,209.74,210.03,209.74,210.01,57655.0,207.9511,208.2386,207.9511,208.2188,57655.0
2024-03-21 15:10:00,210.02,210.19,210.0,210.11,42155.0,208.2287,208.3972,208.2088,208.3179,42155.0
2024-03-21 15:15:00,210.12,210.26,210.11,210.21,41063.0,208.3278,208.4666,208.3179,208.4171,41063.0
2024-03-21 15:20:00,210.21,210.25,209.97,210.04,48330.0,208.4171,208.4567,208.1791,208.2485,48330.0
2024-03-21 15:25:00,210.05,210.14,210.0,210.11,58732.0,208.2584,208.3477,208.2088,208.3179,58732.0
2024-03-21 15:30:00,210.1,210.32,210.02,210.02,109605.0,208.308,208.5261,208.2287,208.2287,109605.0
2024-03-21 15:35:00,210.03,210.07,209.83,209.93,53101.0,208.2386,208.2783,208.0403,208.1394,53101.0
2024-03-21 15:40:00,209.94,210.08,209.91,210.05,45818.0,208.1494,208.2882,208.1196,208.2584,45818.0
2024-03-21 15:45:00,210.05,210.07,209.83,209.9,99652.0,208.2584,208.2783,208.0403,208.1097,99652.0
2024-03-21 15:50:00,209.91,210.13,209.91,209.99,165996.0,208.1196,208.3377,208.1196,208.1989,165996.0
2024-03-21 15:55:00,210.0,210.06,209.77,209.86,378273.0,208.2088,208.2683,207.9808,208.07,378273.0
2024-03-22 09:30:00,209.85,210.04,209.56,209.64,122555.0,208.0601,208.2485,207.7726,207.8519,122555.0
2024-03-22 09:35:00,209.61,209.88,209.56,209.65,43974.0,207.8222,208.0899,207.7726,207.8618,43974.0
2024-03-22 09:40:00,209.65,209.85,209.35,209.37,55115.0,207.8618,208.0601,207.5644,207.5842,55115.0
2024-03-22 09:45:00,209.36,209.39,209.1,209.18,40721.0,207.5743,207.6041,207.3165,207.3958,40721.0
2024-03-22 09:50:00,209.2,209.66,209.2,209.62,46618.0,207.4157,207.8717,207.4157,207.8321,46618.0
2024-03-22 09:55:00,209.6,209.73,209.46,209.48,87805.0,207.8123,207.9412,207.6735,207.6933,87805.0
2024-03-22 10:00:00,209.49,209.8,209.46,209.78,34974.0,207.7032,208.0106,207.6735,207.9907,34974.0
2024-03-22 10:05:00,209.78,209.89,209.47,209.53,26820.0,207.9907,208.0998,207.6834,207.7429,26820.0
2024-03-22 10:10:00,209.5,209.6,209.27,209.28,43556.0,207.7131,207.8123,207.4851,207.495,43556.0
2024-03-22 10:15:00,209.25,209.49,209.13,209.47,28697.0,207.4652,207.7032,207.3463,207.6834,28697.0
2024-03-22 10:20:00,209.46,209.57,209.27,209.36,35777.0,207.6735,207.7825,207.4851,207.5743,35777.0
2024-03-22 10:25:00,209.32,209.49,209.19,209.48,33112.0,207.5346,207.7032,207.4058,207.6933,33112.0
2024-03-22 10:30:00,209.48,209.57,209.36,209.46,26105.0,207.6933,207.7825,207.5743,207.6735,26105.0
2024-03-22 10:35:00,209.47,209.48,209.25,209.41,23216.0,207.6834,207.6933,207.4652,207.6239,23216.0
2024-03-22 10:40:00,209.41,209.47,209.19,209.32,57168.0,207.6239,207.6834,207.4058,207.5346,57168.0
2024-03-22 10:45:00,209.31,209.42,209.24,209.36,30212.0,207.5247,207.6338,207.4553,207.5743,30212.0
2024-03-22 10:50:00,209.35,209.35,209.12,209.2,40866.0,207.5644,207.5644,207.3364,207.4157,40866.0
2024-03-22 10:55:00,209.21,209.27,209.16,209.21,26188.0,207.4256,207.4851,207.376,207.4256,26188.0
2024-03-22 11:00:00,209.21,209.6,209.19,209.55,42737.0,207.4256,207.8123,207.4058,207.7627,42737.0
2024-03-22 11:05:00,209.53,209.64,209.5,209.59,40616.0,207.7429,207.8519,207.7131,207.8023,40616.0
2024-03-22 11:10:00,209.58,209.78,209.58,209.65,31342.0,207.7924,207.9907,207.7924,207.8618,31342.0
2024-03-22 11:15:00,209.65,209.66,209.53,209.59,20292.0,207.8618,207.8717,207.7429,207.8023,20292.0
2024-03-22 11:20:00,209.59,209.76,209.54,209.75,34474.0,207.8023,207.9709,207.7528,207.961,34474.0
2024-03-22 11:25:00,209.74,209.86,209.67,209.71,22076.0,207.9511,208.07,207.8817,207.9213,22076.0
2024-03-22 11:30:00,209.72,209.85,209.68,209.84,43320.0,207.9312,208.0601,207.8916,208.0502,43320.0
2024-03-22 11:35:00,209.82,209.85,209.57,209.62,40009.0,208.0304,208.0601,207.7825,207.8321,40009.0
2024-03-22 11:40:00,209.63,209.74,209.58,209.65,22508.0,207.842,207.9511,207.7924,207.8618,22508.0
2024-03-22 11:45:00,209.64,209.78,209.62,209.68,16852.0,207.8519,207.9907,207.8321,207.8916,16852.0
2024-03-22 11:50:00,209.68,209.83,209.66,209.72,21259.0,207.8916,208.0403,207.8717,207.9312,21259.0
2024-03-22 11:55:00,209.72,209.87,209.68,209.85,28320.0,207.9312,208.08,207.8916,208.0601,28320.0
2024-03-22 12:00:00,209.85,209.97,209.77,209.79,24849.0,208.0601,208.1791,207.9808,208.0006,24849.0
2024-03-22 12:05:00,209.8,209.85,209.66,209.71,29909.0,208.0106,208.0601,207.8717,207.9213,29909.0
2024-03-22 12:10:00,209.72,209.8,209.64,209.69,28324.0,207.9312,208.0106,207.8519,207.9015,28324.0
2024-03-22 12:15:00,209.68,209.73,209.48,209.73,22871.0,207.8916,207.9412,207.6933,207.9412,22871.0
2024-03-22 12:20:00,209.73,209.77,209.59,209.64,25914.0,207.9412,207.9808,207.8023,207.8519,25914.0
2024-03-22 12:25:00,209.65,209.73,209.6,209.71,19714.0,207.8618,207.9412,207.8123,207.9213,19714.0
2024-03-22 12:30:00,209.74,209.78,209.52,209.52,23444.0,207.9511,207.9907,207.7329,207.7329,23444.0
2024-03-22 12:35:00,209.51,209.62,209.42,209.61,21277.0,207.723,207.8321,207.6338,207.8222,21277.0
2024-03-22 12:40:00,209.61,209.86,209.61,209.84,27427.0,207.8222,208.07,207.8222,208.0502,27427.0
2024-03-22 12:45:00,209.84,209.97,209.82,209.93,21577.0,208.0502,208.1791,208.0304,208.1394,21577.0
2024-03-22 12:50:00,209.93,210.24,209.93,210.22,32614.0,208.1394,208.4468,208.1394,208.427,32614.0
2024-03-22 12:55:00,210.2,210.23,210.14,210.23,22888.0,208.4071,208.4369,208.3477,208.4369,22888.0
2024-03-22 13:00:00,210.23,210.32,210.2,210.31,17692.0,208.4369,208.5261,208.4071,208.5162,17692.0
2024-03-22 13:05:00,210.31,210.44,210.3,210.42,24295.0,208.5162,208.6451,208.5063,208.6253,24295.0
2024-03-22 13:10:00,210.41,210.59,210.36,210.57,29773.0,208.6154,208.7938,208.5658,208.774,29773.0
2024-03-22 13:15:00,210.56,210.62,210.47,210.49,17680.0,208.7641,208.8236,208.6748,208.6947,17680.0
2024-03-22 13:20:00,210.49,210.49,210.3,210.32,39297.0,208.6947,208.6947,208.5063,208.5261,39297.0
2024-03-22 13:25:00,210.31,210.45,210.3,210.42,17547.0,208.5162,208.655,208.5063,208.6253,17547.0
2024-03-22 13:30:00,210.42,210.52,210.41,210.45,21140.0,208.6253,208.7244,208.6154,208.655,21140.0
2024-03-22 13:35:00,210.45,210.47,210.33,210.33,14430.0,208.655,208.6748,208.536,208.536,14430.0
2024-03-22 13:40:00,210.34,210.44,210.29,210.43,27769.0,208.5459,208.6451,208.4964,208.6352,27769.0
2024-03-22 13:45:00,210.44,210.53,210.37,210.48,19471.0,208.6451,208.7343,208.5757,208.6848,19471.0
2024-03-22 13:50:00,210.48,210.64,210.47,210.58,46609.0,208.6848,208.8434,208.6748,208.7839,46609.0
2024-03-22 13:55:00,210.59,210.68,210.56,210.64,12523.0,208.7938,208.883,208.7641,208.8434,12523.0
2024-03-22 14:00:00,210.61,210.66,210.49,210.61,17303.0,208.8136,208.8632,208.6947,208.8136,17303.0
2024-03-22 14:05:00,210.63,210.63,210.44,210.44,22838.0,208.8335,208.8335,208.6451,208.6451,22838.0
2024-03-22 14:10:00,210.46,210.52,210.44,210.44,1700068.0,208.6649,208.7244,208.6451,208.6451,1700068.0
2024-03-22 14:15:00,210.43,210.43,210.2,210.2,25509.0,208.6352,208.6352,208.4071,208.4071,25509.0
2024-03-22 14:20:00,210.19,210.23,210.07,210.23,40024.0,208.3972,208.4369,208.2783,208.4369,40024.0
2024-03-22 14:25:00,210.22,210.47,210.21,210.44,24785.0,208.427,208.6748,208.4171,208.6451,24785.0
2024-03-22 14:30:00,210.45,210.46,210.26,210.44,29118.0,208.655,208.6649,208.4666,208.6451,29118.0
2024-03-22 14:35:00,210.46,210.48,210.39,210.41,18088.0,208.6649,208.6848,208.5955,208.6154,18088.0
2024-03-22 14:40:00,210.4,210.4,210.27,210.3,24279.0,208.6054,208.6054,208.4765,208.5063,24279.0
2024-03-22 14:45:00,210.31,210.35,210.2,210.24,30844.0,208.5162,208.5559,208.4071,208.4468,30844.0
2024-03-22 14:50:00,210.25,210.29,210.17,210.2,25147.0,208.4567,208.4964,208.3774,208.4071,25147.0
2024-03-22 14:55:00,210.2,210.34,210.2,210.31,20829.0,208.4071,208.5459,208.4071,208.5162,20829.0
2024-03-22 15:00:00,210.28,210.3,210.11,210.17,29405.0,208.4865,208.5063,208.3179,208.3774,29405.0
2024-03-22 15:05:00,210.16,210.23,210.05,210.2,24318.0,208.3675,208.4369,208.2584,208.4071,24318.0
2024-03-22 15:10:00,210.2,210.22,209.7,209.86,58899.0,208.4071,208.427,207.9114,208.07,58899.0
2024-03-22 15:15:00,209.86,209.89,209.64,209.84,42191.0,208.07,208.0998,207.8519,208.0502,42191.0
2024-03-22 15:20:00,209.84,209.88,209.75,209.78,35505.0,208.0502,208.0899,207.961,207.9907,35505.0
2024-03-22 15:25:00,209.77,209.97,209.77,209.89,32262.0,207.9808,208.1791,207.9808,208.0998,32262.0
2024-03-22 15:30:00,209.88,209.89,209.74,209.82,38075.0,208.0899,208.0998,207.9511,208.0304,38075.0
2024-03-22 15:35:00,209.82,210.01,209.82,209.99,25707.0,208.0304,208.2188,208.0304,208.1989,25707.0
2024-03-22 15:40:00,210.0,210.1,209.95,210.06,53114.0,208.2088,208.308,208.1593,208.2683,53114.0
2024-03-22 15:45:00,210.05,210.07,209.93,209.98,48288.0,208.2584,208.2783,208.1394,208.189,48288.0
2024-03-22 15:50:00,209.98,210.22,209.98,210.12,138721.0,208.189,208.427,208.189,208.3278,138721.0
2024-03-22 15:55:00,210.11,210.14,209.83,209.85,305455.0,208.3179,208.3477,208.0403,208.0601,305455.0
2024-03-25 09:30:00,207.92,208.26,207.69,208.08,260129.0,206.1466,206.4837,205.9186,206.3052,260129.0
2024-03-25 09:35:00,208.09,208.17,207.79,207.85,78784.0,206.3151,206.3945,206.0177,206.0772,78784.0
2024-03-25 09:40:00,207.83,207.83,207.32,207.46,102177.0,206.0574,206.0574,205.5517,205.6905,102177.0
2024-03-25 09:45:00,207.44,207.96,207.41,207.89,103582.0,205.6707,206.1862,205.6409,206.1168,103582.0
2024-03-25 09:50:00,207.9,208.17,207.89,208.09,47901.0,206.1268,206.3945,206.1168,206.3151,47901.0
2024-03-25 09:55:00,208.1,208.13,207.93,208.01,56017.0,206.3251,206.3548,206.1565,206.2358,56017.0
2024-03-25 10:00:00,207.99,208.07,207.89,207.9,70767.0,206.216,206.2953,206.1168,206.1268,70767.0
2024-03-25 10:05:00,207.93,208.33,207.93,208.27,47275.0,206.1565,206.5531,206.1565,206.4936,47275.0
2024-03-25 10:10:00,208.28,208.58,208.28,208.42,77268.0,206.5035,206.801,206.5035,206.6423,77268.0
2024-03-25 10:15:00,208.43,208.63,208.43,208.55,42013.0,206.6522,206.8505,206.6522,206.7712,42013.0
2024-03-25 10:20:00,208.58,208.81,208.47,208.51,29520.0,206.801,207.029,206.6919,206.7316,29520.0
2024-03-25 10:25:00,208.54,208.65,208.47,208.51,26983.0,206.7613,206.8704,206.6919,206.7316,26983.0
2024-03-25 10:30:00,208.54,208.69,208.44,208.69,35103.0,206.7613,206.91,206.6622,206.91,35103.0
2024-03-25 10:35:00,208.69,208.73,208.49,208.59,25614.0,206.91,206.9497,206.7117,206.8109,25614.0
2024-03-25 10:40:00,208.58,208.73,208.57,208.71,24568.0,206.801,206.9497,206.791,206.9299,24568.0
2024-03-25 10:45:00,208.72,208.74,208.5,208.6,27526.0,206.9398,206.9596,206.7216,206.8208,27526.0
2024-03-25 10:50:00,208.62,208.72,208.52,208.61,26063.0,206.8406,206.9398,206.7415,206.8307,26063.0
2024-03-25 10:55:00,208.62,208.91,208.62,208.9,20807.0,206.8406,207.1281,206.8406,207.1182,20807.0
2024-03-25 11:00:00,208.89,209.01,208.85,208.94,27111.0,207.1083,207.2273,207.0687,207.1579,27111.0
2024-03-25 11:05:00,208.94,209.09,208.91,208.94,32267.0,207.1579,207.3066,207.1281,207.1579,32267.0
2024-03-25 11:10:00,208.95,208.99,208.85,208.9,30333.0,207.1678,207.2075,207.0687,207.1182,30333.0
2024-03-25 11:15:00,208.9,209.07,208.86,208.99,35618.0,207.1182,207.2868,207.0786,207.2075,35618.0
2024-03-25 11:20:00,208.99,209.02,208.83,208.9,22451.0,207.2075,207.2372,207.0488,207.1182,22451.0
2024-03-25 11:25:00,208.92,208.94,208.76,208.9,48728.0,207.1381,207.1579,206.9794,207.1182,48728.0
2024-03-25 11:30:00,208.91,208.97,208.8,208.91,24679.0,207.1281,207.1876,207.0191,207.1281,24679.0
2024-03-25 11:35:00,208.88,209.08,208.82,209.06,36970.0,207.0984,207.2967,207.0389,207.2769,36970.0
2024-03-25 11:40:00,209.08,209.21,209.05,209.1,26019.0,207.2967,207.4256,207.267,207.3165,26019.0
2024-03-25 11:45:00,209.09,209.26,209.08,209.24,23174.0,207.3066,207.4752,207.2967,207.4553,23174.0
2024-03-25 11:50:00,209.21,209.22,209.05,209.13,32449.0,207.4256,207.4355,207.267,207.3463,32449.0
2024-03-25 11:55:00,209.16,209.18,209.0,209.01,19563.0,207.376,207.3958,207.2174,207.2273,19563.0
2024-03-25 12:00:00,209.0,209.01,208.79,208.83,17093.0,207.2174,207.2273,207.0092,207.0488,17093.0
2024-03-25 12:05:00,208.82,208.94,208.67,208.68,14863.0,207.0389,207.1579,206.8902,206.9001,14863.0
2024-03-25 12:10:00,208.7,208.93,208.7,208.91,12989.0,206.9199,207.148,206.9199,207.1281,12989.0
2024-03-25 12:15:00,208.92,209.05,208.89,209.01,13144.0,207.1381,207.267,207.1083,207.2273,13144.0
2024-03-25 12:20:00,209.02,209.03,208.88,208.95,5821.0,207.2372,207.2471,207.0984,207.1678,5821.0
2024-03-25 12:25:00,208.95,208.99,208.89,208.91,11590.0,207.1678,207.2075,207.1083,207.1281,11590.0
2024-03-25 12:30:00,208.93,208.93,208.79,208.83,19150.0,207.148,207.148,207.0092,207.0488,19150.0
2024-03-25 12:35:00,208.82,208.91,208.77,208.77,14075.0,207.0389,207.1281,206.9893,206.9893,14075.0
2024-03-25 12:40:00,208.78,208.94,208.75,208.89,18135.0,206.9993,207.1579,206.9695,207.1083,18135.0
2024-03-25 12:45:00,208.9,208.97,208.87,208.89,23593.0,207.1182,207.1876,207.0885,207.1083,23593.0
2024-03-25 12:50:00,208.9,209.06,208.83,209.05,11488.0,207.1182,207.2769,207.0488,207.267,11488.0
2024-03-25 12:55:00,209.05,209.09,208.9,208.94,17187.0,207.267,207.3066,207.1182,207.1579,17187.0
2024-03-25 13:00:00,208.93,209.03,208.92,209.03,19645.0,207.148,207.2471,207.1381,207.2471,19645.0
2024-03-25 13:05:00,209.03,209.04,208.89,208.96,25427.0,207.2471,207.257,207.1083,207.1777,25427.0
2024-03-25 13:10:00,208.95,209.04,208.84,209.04,45744.0,207.1678,207.257,207.0587,207.257,45744.0
2024-03-25 13:15:00,209.04,209.14,209.02,209.1,30288.0,207.257,207.3562,207.2372,207.3165,30288.0
2024-03-25 13:20:00,209.11,209.19,209.02,209.13,11889.0,207.3264,207.4058,207.2372,207.3463,11889.0
2024-03-25 13:25:00,209.13,209.18,209.1,209.13,25779.0,207.3463,207.3958,207.3165,207.3463,25779.0
2024-03-25 13:30:00,209.13,209.19,209.06,209.1,13850.0,207.3463,207.4058,207.2769,207.3165,13850.0
2024-03-25 13:35:00,209.11,209.11,209.0,209.05,14051.0,207.3264,207.3264,207.2174,207.267,14051.0
2024-03-25 13:40:00,209.05,209.19,209.04,209.15,13254.0,207.267,207.4058,207.257,207.3661,13254.0
2024-03-25 13:45:00,209.15,209.2,209.09,209.09,12584.0,207.3661,207.4157,207.3066,207.3066,12584.0
2024-03-25 13:50:00,209.08,209.11,209.02,209.08,10457.0,207.2967,207.3264,207.2372,207.2967,10457.0
2024-03-25 13:55:00,209.06,209.16,209.02,209.16,10383.0,207.2769,207.376,207.2372,207.376,10383.0
2024-03-25 14:00:00,209.16,209.2,209.1,209.12,15752.0,207.376,207.4157,207.3165,207.3364,15752.0
2024-03-25 14:05:00,209.13,209.31,209.12,209.31,16926.0,207.3463,207.5247,207.3364,207.5247,16926.0
2024-03-25 14:10:00,209.32,209.33,209.25,209.27,14270.0,207.5346,207.5446,207.4652,207.4851,14270.0
2024-03-25 14:15:00,209.27,209.32,209.23,209.28,18365.0,207.4851,207.5346,207.4454,207.495,18365.0
2024-03-25 14:20:00,209.28,209.29,209.17,209.17,15515.0,207.495,207.5049,207.3859,207.3859,15515.0
2024-03-25 14:25:00,209.19,209.25,209.16,209.23,15994.0,207.4058,207.4652,207.376,207.4454,15994.0
2024-03-25 14:30:00,209.23,209.24,209.1,209.15,19392.0,207.4454,207.4553,207.3165,207.3661,19392.0
2024-03-25 14:35:00,209.15,209.28,209.14,209.25,19343.0,207.3661,207.495,207.3562,207.4652,19343.0
2024-03-25 14:40:00,209.26,209.29,209.22,209.23,16558.0,207.4752,207.5049,207.4355,207.4454,16558.0
2024-03-25 14:45:00,209.25,209.37,209.22,209.27,16021.0,207.4652,207.5842,207.4355,207.4851,16021.0
2024-03-25 14:50:00,209.28,209.39,209.26,209.36,12549.0,207.495,207.6041,207.4752,207.5743,12549.0
2024-03-25 14:55:00,209.37,209.41,209.31,209.33,25488.0,207.5842,207.6239,207.5247,207.5446,25488.0
2024-03-25 15:00:00,209.34,209.35,209.14,209.16,26893.0,207.5545,207.5644,207.3562,207.376,26893.0
2024-03-25 15:05:00,209.15,209.21,209.03,209.04,23834.0,207.3661,207.4256,207.2471,207.257,23834.0
2024-03-25 15:10:00,209.03,209.07,208.89,208.97,26308.0,207.2471,207.2868,207.1083,207.1876,26308.0
2024-03-25 15:15:00,208.99,209.12,208.96,209.04,22264.0,207.2075,207.3364,207.1777,207.257,22264.0
2024-03-25 15:20:00,209.04,209.05,208.86,208.99,38813.0,207.257,207.267,207.0786,207.2075,38813.0
2024-03-25 15:25:00,208.98,209.03,208.91,208.94,36469.0,207.1975,207.2471,207.1281,207.1579,36469.0
2024-03-25 15:30:00,208.93,209.09,208.87,209.06,38134.0,207.148,207.3066,207.0885,207.2769,38134.0
2024-03-25 15:35:00,209.07,209.11,208.94,208.94,39333.0,207.2868,207.3264,207.1579,207.1579,39333.0
2024-03-25 15:40:00,208.95,209.16,208.95,209.09,41272.0,207.1678,207.376,207.1678,207.3066,41272.0
2024-03-25 15:45:00,209.11,209.2,209.04,209.04,41470.0,207.3264,207.4157,207.257,207.257,41470.0
2024-03-25 15:50:00,209.04,209.05,208.58,208.61,148478.0,207.257,207.267,206.801,206.8307,148478.0
2024-03-25 15:55:00,208.62,208.7,208.42,208.48,385207.0,206.8406,206.9199,206.6423,206.7018,385207.0
2024-03-26 09:30:00,209.3,209.31,208.9,209.3,114403.0,207.5148,207.5247,207.1182,207.5148,114403.0
2024-03-26 09:35:00,209.31,209.39,209.02,209.05,57411.0,207.5247,207.6041,207.2372,207.267,57411.0
2024-03-26 09:40:00,209.06,209.15,208.77,209.11,45912.0,207.2769,207.3661,206.9893,207.3264,45912.0
2024-03-26 09:45:00,209.11,209.26,209.07,209.24,70823.0,207.3264,207.4752,207.2868,207.4553,70823.0
2024-03-26 09:50:00,209.24,209.26,208.99,209.03,19234.0,207.4553,207.4752,207.2075,207.2471,19234.0
2024-03-26 09:55:00,209.04,209.4,209.04,209.36,23332.0,207.257,207.614,207.257,207.5743,23332.0
2024-03-26 10:00:00,209.37,209.61,209.32,209.59,36790.0,207.5842,207.8222,207.5346,207.8023,36790.0
2024-03-26 10:05:00,209.56,209.58,209.41,209.41,82969.0,207.7726,207.7924,207.6239,207.6239,82969.0
2024-03-26 10:10:00,209.41,209.48,209.17,209.43,38292.0,207.6239,207.6933,207.3859,207.6437,38292.0
2024-03-26 10:15:00,209.44,209.57,209.35,209.48,70543.0,207.6536,207.7825,207.5644,207.6933,70543.0
2024-03-26 10:20:00,209.47,209.53,209.28,209.36,38394.0,207.6834,207.7429,207.495,207.5743,38394.0
2024-03-26 10:25:00,209.37,209.38,208.92,208.99,36073.0,207.5842,207.5941,207.1381,207.2075,36073.0
2024-03-26 10:30:00,209.0,209.0,208.79,208.88,41055.0,207.2174,207.2174,207.0092,207.0984,41055.0
2024-03-26 10:35:00,208.88,208.98,208.7,208.91,24483.0,207.0984,207.1975,206.9199,207.1281,24483.0
2024-03-26 10:40:00,208.9,208.96,208.54,208.63,38708.0,207.1182,207.1777,206.7613,206.8505,38708.0
2024-03-26 10:45:00,208.61,208.76,208.55,208.63,59442.0,206.8307,206.9794,206.7712,206.8505,59442.0
2024-03-26 10:50:00,208.63,208.82,208.59,208.77,21930.0,206.8505,207.0389,206.8109,206.9893,21930.0
2024-03-26 10:55:00,208.77,208.91,208.7,208.87,19808.0,206.9893,207.1281,206.9199,207.0885,19808.0
2024-03-26 11:00:00,208.89,208.93,208.76,208.82,22116.0,207.1083,207.148,206.9794,207.0389,22116.0
2024-03-26 11:05:00,208.82,209.0,208.82,209.0,20040.0,207.0389,207.2174,207.0389,207.2174,20040.0
2024-03-26 11:10:00,209.0,209.04,208.89,208.98,16292.0,207.2174,207.257,207.1083,207.1975,16292.0
2024-03-26 11:15:00,209.01,209.05,208.9,208.92,16760.0,207.2273,207.267,207.1182,207.1381,16760.0
2024-03-26 11:20:00,208.93,209.15,208.89,209.03,15369.0,207.148,207.3661,207.1083,207.2471,15369.0
2024-03-26 11:25:00,209.05,209.13,208.94,208.94,13128.0,207.267,207.3463,207.1579,207.1579,13128.0
2024-03-26 11:30:00,208.95,209.01,208.84,208.94,17715.0,207.1678,207.2273,207.0587,207.1579,17715.0
2024-03-26 11:35:00,208.95,209.0,208.84,208.93,16216.0,207.1678,207.2174,207.0587,207.148,16216.0
2024-03-26 11:40:00,208.92,208.95,208.83,208.84,8538.0,207.1381,207.1678,207.0488,207.0587,8538.0
2024-03-26 11:45:00,208.83,208.89,208.75,208.79,13742.0,207.0488,207.1083,206.9695,207.0092,13742.0
2024-03-26 11:50:00,208.76,209.1,208.76,209.1,10393.0,206.9794,207.3165,206.9794,207.3165,10393.0
2024-03-26 11:55:00,209.1,209.14,209.03,209.12,13412.0,207.3165,207.3562,207.2471,207.3364,13412.0
2024-03-26 12:00:00,209.12,209.29,209.09,209.1,24562.0,207.3364,207.5049,207.3066,207.3165,24562.0
2024-03-26 12:05:00,209.1,209.17,209.05,209.07,18530.0,207.3165,207.3859,207.267,207.2868,18530.0
2024-03-26 12:10:00,209.07,209.15,209.03,209.08,14510.0,207.2868,207.3661,207.2471,207.2967,14510.0
2024-03-26 12:15:00,209.09,209.1,208.92,209.0,14609.0,207.3066,207.3165,207.1381,207.2174,14609.0
2024-03-26 12:20:00,208.97,208.97,208.83,208.93,15902.0,207.1876,207.1876,207.0488,207.148,15902.0
2024-03-26 12:25:00,208.89,209.04,208.78,209.02,18132.0,207.1083,207.257,206.9993,207.2372,18132.0
2024-03-26 12:30:00,209.03,209.03,208.88,208.88,28584.0,207.2471,207.2471,207.0984,207.0984,28584.0
2024-03-26 12:35:00,208.89,209.02,208.77,208.81,15730.0,207.1083,207.2372,206.9893,207.029,15730.0
2024-03-26 12:40:00,208.79,208.81,208.71,208.75,16756.0,207.0092,207.029,206.9299,206.9695,16756.0
2024-03-26 12:45:00,208.76,208.84,208.71,208.75,12600.0,206.9794,207.0587,206.9299,206.9695,12600.0
2024-03-26 12:50:00,208.75,208.8,208.59,208.62,35340.0,206.9695,207.0191,206.8109,206.8406,35340.0
2024-03-26 12:55:00,208.63,208.7,208.6,208.69,15321.0,206.8505,206.9199,206.8208,206.91,15321.0
2024-03-26 13:00:00,208.69,208.74,208.51,208.67,67240.0,206.91,206.9596,206.7316,206.8902,67240.0
2024-03-26 13:05:00,208.67,208.79,208.66,208.76,16790.0,206.8902,207.0092,206.8803,206.9794,16790.0
2024-03-26 13:10:00,208.76,208.81,208.71,208.76,14456.0,206.9794,207.029,206.9299,206.9794,14456.0
2024-03-26 13:15:00,208.76,208.79,208.71,208.74,22219.0,206.9794,207.0092,206.9299,206.9596,22219.0
2024-03-26 13:20:00,208.74,208.8,208.7,208.77,43549.0,206.9596,207.0191,206.9199,206.9893,43549.0
2024-03-26 13:25:00,208.76,208.8,208.67,208.77,22254.0,206.9794,207.0191,206.8902,206.9893,22254.0
2024-03-26 13:30:00,208.77,208.88,208.77,208.86,18367.0,206.9893,207.0984,206.9893,207.0786,18367.0
2024-03-26 13:35:00,208.86,208.88,208.71,208.77,34231.0,207.0786,207.0984,206.9299,206.9893,34231.0
2024-03-26 13:40:00,208.79,208.84,208.64,208.67,14636.0,207.0092,207.0587,206.8604,206.8902,14636.0
2024-03-26 13:45:00,208.66,208.68,208.53,208.64,18247.0,206.8803,206.9001,206.7514,206.8604,18247.0
2024-03-26 13:50:00,208.62,208.67,208.55,208.67,53636.0,206.8406,206.8902,206.7712,206.8902,53636.0
2024-03-26 13:55:00,208.69,208.7,208.58,208.58,7296.0,206.91,206.9199,206.801,206.801,7296.0
2024-03-26 14:00:00,208.58,208.74,208.58,208.73,15493.0,206.801,206.9596,206.801,206.9497,15493.0
2024-03-26 14:05:00,208.73,208.8,208.67,208.71,9015.0,206.9497,207.0191,206.8902,206.9299,9015.0
2024-03-26 14:10:00,208.7,208.71,208.63,208.7,7936.0,206.9199,206.9299,206.8505,206.9199,7936.0
2024-03-26 14:15:00,208.69,208.77,208.67,208.7,15793.0,206.91,206.9893,206.8902,206.9199,15793.0
2024-03-26 14:20:00,208.71,208.79,208.62,208.75,29741.0,206.9299,207.0092,206.8406,206.9695,29741.0
2024-03-26 14:25:00,208.75,208.88,208.73,208.87,11277.0,206.9695,207.0984,206.9497,207.0885,11277.0
2024-03-26 14:30:00,208.85,208.89,208.82,208.85,12764.0,207.0687,207.1083,207.0389,207.0687,12764.0
2024-03-26 14:35:00,208.82,208.85,208.73,208.73,8889.0,207.0389,207.0687,206.9497,206.9497,8889.0
2024-03-26 14:40:00,208.72,208.75,208.64,208.64,12356.0,206.9398,206.9695,206.8604,206.8604,12356.0
2024-03-26 14:45:00,208.64,208.73,208.62,208.63,9386.0,206.8604,206.9497,206.8406,206.8505,9386.0
2024-03-26 14:50:00,208.64,208.78,208.6,208.78,14025.0,206.8604,206.9993,206.8208,206.9993,14025.0
2024-03-26 14:55:00,208.79,208.83,208.76,208.79,9842.0,207.0092,207.0488,206.9794,207.0092,9842.0
2024-03-26 15:00:00,208.8,208.8,208.71,208.73,27668.0,207.0191,207.0191,206.9299,206.9497,27668.0
2024-03-26 15:05:00,208.71,208.74,208.63,208.71,19240.0,206.9299,206.9596,206.8505,206.9299,19240.0
2024-03-26 15:10:00,208.71,208.77,208.55,208.58,16384.0,206.9299,206.9893,206.7712,206.801,16384.0
2024-03-26 15:15:00,208.59,208.64,208.51,208.56,19205.0,206.8109,206.8604,206.7316,206.7811,19205.0
2024-03-26 15:20:00,208.55,208.55,208.45,208.5,29013.0,206.7712,206.7712,206.6721,206.7216,29013.0
2024-03-26 15:25:00,208.5,208.6,208.25,208.36,44587.0,206.7216,206.8208,206.4738,206.5828,44587.0
2024-03-26 15:30:00,208.37,208.38,207.99,208.12,254607.0,206.5928,206.6027,206.216,206.3449,254607.0
2024-03-26 15:35:00,208.12,208.22,208.1,208.1,54777.0,206.3449,206.444,206.3251,206.3251,54777.0
2024-03-26 15:40:00,208.1,208.27,207.81,207.82,69146.0,206.3251,206.4936,206.0375,206.0474,69146.0
2024-03-26 15:45:00,207.83,208.07,207.82,207.99,70968.0,206.0574,206.2953,206.0474,206.216,70968.0
2024-03-26 15:50:00,207.98,208.11,207.87,207.89,144127.0,206.2061,206.335,206.097,206.1168,144127.0
2024-03-26 15:55:00,207.9,207.92,207.49,207.64,621403.0,206.1268,206.1466,205.7203,205.869,621403.0
2024-03-27 09:30:00,208.97,209.08,208.5,208.6,132468.0,207.1876,207.2967,206.7216,206.8208,132468.0
2024-03-27 09:35:00,208.62,208.73,208.36,208.55,88714.0,206.8406,206.9497,206.5828,206.7712,88714.0
2024-03-27 09:40:00,208.55,208.6,208.4,208.5,55306.0,206.7712,206.8208,206.6225,206.7216,55306.0
2024-03-27 09:45:00,208.51,208.8,208.46,208.72,44217.0,206.7316,207.0191,206.682,206.9398,44217.0
2024-03-27 09:50:00,208.74,208.83,208.17,208.29,88059.0,206.9596,207.0488,206.3945,206.5134,88059.0
2024-03-27 09:55:00,208.32,208.39,207.97,208.0,53425.0,206.5432,206.6126,206.1962,206.2259,53425.0
2024-03-27 10:00:00,208.0,208.07,207.27,207.49,59276.0,206.2259,206.2953,205.5021,205.7203,59276.0
2024-03-27 10:05:00,207.57,207.73,207.48,207.6,51905.0,205.7996,205.9582,205.7103,205.8293,51905.0
2024-03-27 10:10:00,207.56,207.66,207.12,207.48,285379.0,205.7897,205.8888,205.3534,205.7103,285379.0
2024-03-27 10:15:00,207.48,207.73,207.48,207.62,71036.0,205.7103,205.9582,205.7103,205.8491,71036.0
2024-03-27 10:20:00,207.61,207.63,207.44,207.47,83727.0,205.8392,205.8591,205.6707,205.7004,83727.0
2024-03-27 10:25:00,207.46,207.56,207.34,207.48,38379.0,205.6905,205.7897,205.5715,205.7103,38379.0
2024-03-27 10:30:00,207.48,207.72,207.42,207.69,43723.0,205.7103,205.9483,205.6509,205.9186,43723.0
2024-03-27 10:35:00,207.67,207.8,207.59,207.8,50667.0,205.8987,206.0276,205.8194,206.0276,50667.0
2024-03-27 10:40:00,207.79,207.94,207.63,207.66,84662.0,206.0177,206.1664,205.8591,205.8888,84662.0
2024-03-27 10:45:00,207.66,207.83,207.4,207.43,42398.0,205.8888,206.0574,205.631,205.6608,42398.0
2024-03-27 10:50:00,207.43,207.7,207.39,207.67,57471.0,205.6608,205.9285,205.6211,205.8987,57471.0
2024-03-27 10:55:00,207.68,207.76,207.57,207.66,30245.0,205.9086,205.988,205.7996,205.8888,30245.0
2024-03-27 11:00:00,207.65,207.75,207.46,207.59,32759.0,205.8789,205.978,205.6905,205.8194,32759.0
2024-03-27 11:05:00,207.64,207.73,207.54,207.66,28737.0,205.869,205.9582,205.7698,205.8888,28737.0
2024-03-27 11:10:00,207.67,207.71,207.5,207.7,28994.0,205.8987,205.9384,205.7302,205.9285,28994.0
2024-03-27 11:15:00,207.7,207.81,207.62,207.68,25941.0,205.9285,206.0375,205.8491,205.9086,25941.0
2024-03-27 11:20:00,207.68,207.76,207.59,207.59,22375.0,205.9086,205.988,205.8194,205.8194,22375.0
2024-03-27 11:25:00,207.61,207.69,207.4,207.4,30933.0,205.8392,205.9186,205.631,205.631,30933.0
2024-03-27 11:30:00,207.41,207.48,207.24,207.34,73545.0,205.6409,205.7103,205.4724,205.5715,73545.0
2024-03-27 11:35:00,207.36,207.54,207.34,207.47,30561.0,205.5914,205.7698,205.5715,205.7004,30561.0
2024-03-27 11:40:00,207.48,207.63,207.39,207.57,24404.0,205.7103,205.8591,205.6211,205.7996,24404.0
2024-03-27 11:45:00,207.59,207.61,207.45,207.51,24840.0,205.8194,205.8392,205.6806,205.7401,24840.0
2024-03-27 11:50:00,207.5,207.58,207.39,207.4,19686.0,205.7302,205.8095,205.6211,205.631,19686.0
2024-03-27 11:55:00,207.39,207.49,207.18,207.18,36940.0,205.6211,205.7203,205.4129,205.4129,36940.0
2024-03-27 12:00:00,207.19,207.43,207.12,207.41,57042.0,205.4228,205.6608,205.3534,205.6409,57042.0
2024-03-27 12:05:00,207.42,207.48,207.34,207.37,20744.0,205.6509,205.7103,205.5715,205.6013,20744.0
2024-03-27 12:10:00,207.38,207.4,207.25,207.33,28334.0,205.6112,205.631,205.4823,205.5616,28334.0
2024-03-27 12:15:00,207.33,207.37,207.22,207.36,20854.0,205.5616,205.6013,205.4526,205.5914,20854.0
2024-03-27 12:20:00,207.32,207.5,207.32,207.5,29233.0,205.5517,205.7302,205.5517,205.7302,29233.0
2024-03-27 12:25:00,207.5,207.57,207.41,207.51,51839.0,205.7302,205.7996,205.6409,205.7401,51839.0
2024-03-27 12:30:00,207.52,207.65,207.5,207.56,27763.0,205.75,205.8789,205.7302,205.7897,27763.0
2024-03-27 12:35:00,207.58,207.61,207.53,207.53,17194.0,205.8095,205.8392,205.7599,205.7599,17194.0
2024-03-27 12:40:00,207.53,207.65,207.53,207.54,19273.0,205.7599,205.8789,205.7599,205.7698,19273.0
2024-03-27 12:45:00,207.55,207.81,207.55,207.74,17549.0,205.7797,206.0375,205.7797,205.9681,17549.0
2024-03-27 12:50:00,207.74,207.74,207.62,207.69,9922.0,205.9681,205.9681,205.8491,205.9186,9922.0
2024-03-27 12:55:00,207.67,207.71,207.6,207.67,68736.0,205.8987,205.9384,205.8293,205.8987,68736.0
2024-03-27 13:00:00,207.68,207.73,207.54,207.54,43519.0,205.9086,205.9582,205.7698,205.7698,43519.0
2024-03-27 13:05:00,207.54,207.55,207.32,207.38,27600.0,205.7698,205.7797,205.5517,205.6112,27600.0
2024-03-27 13:10:00,207.37,207.44,207.27,207.44,25561.0,205.6013,205.6707,205.5021,205.6707,25561.0
2024-03-27 13:15:00,207.45,207.58,207.41,207.58,26188.0,205.6806,205.8095,205.6409,205.8095,26188.0
2024-03-27 13:20:00,207.58,207.65,207.52,207.57,23860.0,205.8095,205.8789,205.75,205.7996,23860.0
2024-03-27 13:25:00,207.56,207.58,207.46,207.52,18765.0,205.7897,205.8095,205.6905,205.75,18765.0
2024-03-27 13:30:00,207.54,207.63,207.52,207.59,13294.0,205.7698,205.8591,205.75,205.8194,13294.0
2024-03-27 13:35:00,207.58,207.63,207.52,207.53,15486.0,205.8095,205.8591,205.75,205.7599,15486.0
2024-03-27 13:40:00,207.52,207.65,207.51,207.61,28917.0,205.75,205.8789,205.7401,205.8392,28917.0
2024-03-27 13:45:00,207.6,207.72,207.58,207.65,31272.0,205.8293,205.9483,205.8095,205.8789,31272.0
2024-03-27 13:50:00,207.65,207.66,207.55,207.55,17151.0,205.8789,205.8888,205.7797,205.7797,17151.0
2024-03-27 13:55:00,207.56,207.65,207.54,207.59,138073.0,205.7897,205.8789,205.7698,205.8194,138073.0
2024-03-27 14:00:00,207.59,207.66,207.55,207.56,20727.0,205.8194,205.8888,205.7797,205.7897,20727.0
2024-03-27 14:05:00,207.56,207.57,207.45,207.49,15903.0,205.7897,205.7996,205.6806,205.7203,15903.0
2024-03-27 14:10:00,207.48,207.63,207.41,207.63,20060.0,205.7103,205.8591,205.6409,205.8591,20060.0
2024-03-27 14:15:00,207.63,207.85,207.59,207.79,25297.0,205.8591,206.0772,205.8194,206.0177,25297.0
2024-03-27 14:20:00,207.79,207.94,207.79,207.9,18792.0,206.0177,206.1664,206.0177,206.1268,18792.0
2024-03-27 14:25:00,207.9,208.03,207.9,207.94,23704.0,206.1268,206.2557,206.1268,206.1664,23704.0
2024-03-27 14:30:00,207.97,208.01,207.79,207.8,30795.0,206.1962,206.2358,206.0177,206.0276,30795.0
2024-03-27 14:35:00,207.79,207.79,207.62,207.63,15000.0,206.0177,206.0177,205.8491,205.8591,15000.0
2024-03-27 14:40:00,207.62,207.72,207.61,207.7,19350.0,205.8491,205.9483,205.8392,205.9285,19350.0
2024-03-27 14:45:00,207.7,207.76,207.54,207.59,21869.0,205.9285,205.988,205.7698,205.8194,21869.0
2024-03-27 14:50:00,207.59,207.63,207.54,207.58,26434.0,205.8194,205.8591,205.7698,205.8095,26434.0
2024-03-27 14:55:00,207.58,207.61,207.49,207.6,38993.0,205.8095,205.8392,205.7203,205.8293,38993.0
2024-03-27 15:00:00,207.58,207.7,207.56,207.63,58636.0,205.8095,205.9285,205.7897,205.8591,58636.0
2024-03-27 15:05:00,207.63,207.74,207.57,207.58,36551.0,205.8591,205.9681,205.7996,205.8095,36551.0
2024-03-27 15:10:00,207.59,207.59,207.36,207.54,42215.0,205.8194,205.8194,205.5914,205.7698,42215.0
2024-03-27 15:15:00,207.54,207.54,207.39,207.45,33989.0,205.7698,205.7698,205.6211,205.6806,33989.0
2024-03-27 15:20:00,207.46,207.68,207.43,207.68,164583.0,205.6905,205.9086,205.6608,205.9086,164583.0
2024-03-27 15:25:00,207.68,207.93,207.57,207.82,67925.0,205.9086,206.1565,205.7996,206.0474,67925.0
2024-03-27 15:30:00,207.83,207.95,207.73,207.87,69115.0,206.0574,206.1763,205.9582,206.097,69115.0
2024-03-27 15:35:00,207.87,208.38,207.86,208.36,86084.0,206.097,206.6027,206.0871,206.5828,86084.0
2024-03-27 15:40:00,208.35,208.61,208.31,208.6,91467.0,206.5729,206.8307,206.5333,206.8208,91467.0
2024-03-27 15:45:00,208.59,208.65,208.44,208.48,115635.0,206.8109,206.8704,206.6622,206.7018,115635.0
2024-03-27 15:50:00,208.48,208.74,208.42,208.67,244694.0,206.7018,206.9596,206.6423,206.8902,244694.0
2024-03-27 15:55:00,208.67,208.69,208.46,208.69,582130.0,206.8902,206.91,206.682,206.91,582130.0
2024-03-28 09:30:00,208.23,208.39,207.85,207.92,127331.0,206.4539,206.6126,206.0772,206.1466,127331.0
2024-03-28 09:35:00,207.92,208.25,207.88,208.16,90291.0,206.1466,206.4738,206.1069,206.3845,90291.0
2024-03-28 09:40:00,208.14,208.56,208.1,208.49,70337.0,206.3647,206.7811,206.3251,206.7117,70337.0
2024-03-28 09:45:00,208.54,208.8,208.47,208.63,27108.0,206.7613,207.0191,206.6919,206.8505,27108.0
2024-03-28 09:50:00,208.66,208.78,208.62,208.69,41821.0,206.8803,206.9993,206.8406,206.91,41821.0
2024-03-28 09:55:00,208.71,208.76,208.43,208.49,23188.0,206.9299,206.9794,206.6522,206.7117,23188.0
2024-03-28 10:00:00,208.54,208.87,208.51,208.76,38615.0,206.7613,207.0885,206.7316,206.9794,38615.0
2024-03-28 10:05:00,208.78,208.8,208.34,208.42,76147.0,206.9993,207.0191,206.563,206.6423,76147.0
2024-03-28 10:10:00,208.41,208.42,208.16,208.26,73168.0,206.6324,206.6423,206.3845,206.4837,73168.0
2024-03-28 10:15:00,208.26,208.36,208.09,208.36,34775.0,206.4837,206.5828,206.3151,206.5828,34775.0
2024-03-28 10:20:00,208.33,208.33,208.05,208.18,30585.0,206.5531,206.5531,206.2755,206.4044,30585.0
2024-03-28 10:25:00,208.18,208.35,208.18,208.27,63736.0,206.4044,206.5729,206.4044,206.4936,63736.0
2024-03-28 10:30:00,208.28,208.39,208.2,208.36,28930.0,206.5035,206.6126,206.4242,206.5828,28930.0
2024-03-28 10:35:00,208.37,208.59,208.34,208.44,47294.0,206.5928,206.8109,206.563,206.6622,47294.0
2024-03-28 10:40:00,208.49,208.52,208.31,208.51,20644.0,206.7117,206.7415,206.5333,206.7316,20644.0
2024-03-28 10:45:00,208.5,208.54,208.36,208.48,22366.0,206.7216,206.7613,206.5828,206.7018,22366.0
2024-03-28 10:50:00,208.49,208.55,208.22,208.34,44046.0,206.7117,206.7712,206.444,206.563,44046.0
2024-03-28 10:55:00,208.34,208.42,208.27,208.35,21994.0,206.563,206.6423,206.4936,206.5729,21994.0
2024-03-28 11:00:00,208.35,208.43,208.26,208.34,48492.0,206.5729,206.6522,206.4837,206.563,48492.0
2024-03-28 11:05:00,208.34,208.45,208.13,208.23,85274.0,206.563,206.6721,206.3548,206.4539,85274.0
2024-03-28 11:10:00,208.24,208.27,208.13,208.27,32596.0,206.4639,206.4936,206.3548,206.4936,32596.0
2024-03-28 11:15:00,208.27,208.38,208.2,208.38,27897.0,206.4936,206.6027,206.4242,206.6027,27897.0
2024-03-28 11:20:00,208.38,208.39,208.26,208.36,14287.0,206.6027,206.6126,206.4837,206.5828,14287.0
2024-03-28 11:25:00,208.38,208.43,208.32,208.41,19859.0,206.6027,206.6522,206.5432,206.6324,19859.0
2024-03-28 11:30:00,208.44,208.55,208.35,208.4,22170.0,206.6622,206.7712,206.5729,206.6225,22170.0
2024-03-28 11:35:00,208.4,208.43,208.31,208.34,32381.0,206.6225,206.6522,206.5333,206.563,32381.0
2024-03-28 11:40:00,208.34,208.43,208.32,208.34,9623.0,206.563,206.6522,206.5432,206.563,9623.0
2024-03-28 11:45:00,208.34,208.57,208.3,208.57,11865.0,206.563,206.791,206.5233,206.791,11865.0
2024-03-28 11:50:00,208.58,208.59,208.51,208.56,17076.0,206.801,206.8109,206.7316,206.7811,17076.0
2024-03-28 11:55:00,208.57,208.6,208.51,208.57,13488.0,206.791,206.8208,206.7316,206.791,13488.0
2024-03-28 12:00:00,208.56,208.56,208.39,208.42,27364.0,206.7811,206.7811,206.6126,206.6423,27364.0
2024-03-28 12:05:00,208.42,208.42,208.11,208.25,37155.0,206.6423,206.6423,206.335,206.4738,37155.0
2024-03-28 12:10:00,208.26,208.34,208.23,208.28,7710.0,206.4837,206.563,206.4539,206.5035,7710.0
2024-03-28 12:15:00,208.28,208.3,208.19,208.19,13526.0,206.5035,206.5233,206.4143,206.4143,13526.0
2024-03-28 12:20:00,208.2,208.23,208.04,208.12,12708.0,206.4242,206.4539,206.2656,206.3449,12708.0
2024-03-28 12:25:00,208.11,208.36,208.08,208.36,21596.0,206.335,206.5828,206.3052,206.5828,21596.0
2024-03-28 12:30:00,208.36,208.37,208.18,208.27,19394.0,206.5828,206.5928,206.4044,206.4936,19394.0
2024-03-28 12:35:00,208.27,208.32,208.18,208.22,16097.0,206.4936,206.5432,206.4044,206.444,16097.0
2024-03-28 12:40:00,208.19,208.29,208.19,208.22,13081.0,206.4143,206.5134,206.4143,206.444,13081.0
2024-03-28 12:45:00,208.19,208.3,208.16,208.17,15991.0,206.4143,206.5233,206.3845,206.3945,15991.0
2024-03-28 12:50:00,208.17,208.24,208.13,208.23,19934.0,206.3945,206.4639,206.3548,206.4539,19934.0
2024-03-28 12:55:00,208.23,208.25,208.13,208.25,28800.0,206.4539,206.4738,206.3548,206.4738,28800.0
2024-03-28 13:00:00,208.23,208.23,208.05,208.16,28045.0,206.4539,206.4539,206.2755,206.3845,28045.0
2024-03-28 13:05:00,208.17,208.31,208.17,208.23,24348.0,206.3945,206.5333,206.3945,206.4539,24348.0
2024-03-28 13:10:00,208.22,208.23,208.04,208.11,29926.0,206.444,206.4539,206.2656,206.335,29926.0
2024-03-28 13:15:00,208.11,208.14,207.99,208.11,19178.0,206.335,206.3647,206.216,206.335,19178.0
2024-03-28 13:20:00,208.1,208.14,208.0,208.07,24112.0,206.3251,206.3647,206.2259,206.2953,24112.0
2024-03-28 13:25:00,208.06,208.1,207.99,208.03,19589.0,206.2854,206.3251,206.216,206.2557,19589.0
2024-03-28 13:30:00,208.01,208.09,207.99,208.05,14342.0,206.2358,206.3151,206.216,206.2755,14342.0
2024-03-28 13:35:00,208.05,208.21,208.03,208.18,20510.0,206.2755,206.4341,206.2557,206.4044,20510.0
2024-03-28 13:40:00,208.17,208.19,208.12,208.14,11333.0,206.3945,206.4143,206.3449,206.3647,11333.0
2024-03-28 13:45:00,208.15,208.26,208.1,208.24,20671.0,206.3746,206.4837,206.3251,206.4639,20671.0
2024-03-28 13:50:00,208.24,208.3,208.16,208.18,14388.0,206.4639,206.5233,206.3845,206.4044,14388.0
2024-03-28 13:55:00,208.15,208.26,208.15,208.21,14970.0,206.3746,206.4837,206.3746,206.4341,14970.0
2024-03-28 14:00:00,208.22,208.22,207.98,208.08,31078.0,206.444,206.444,206.2061,206.3052,31078.0
2024-03-28 14:05:00,208.08,208.31,208.06,208.25,30119.0,206.3052,206.5333,206.2854,206.4738,30119.0
2024-03-28 14:10:00,208.26,208.37,208.22,208.34,22363.0,206.4837,206.5928,206.444,206.563,22363.0
2024-03-28 14:15:00,208.34,208.38,208.2,208.21,16924.0,206.563,206.6027,206.4242,206.4341,16924.0
2024-03-28 14:20:00,208.22,208.33,208.21,208.26,15644.0,206.444,206.5531,206.4341,206.4837,15644.0
2024-03-28 14:25:00,208.25,208.37,208.22,208.35,12905.0,206.4738,206.5928,206.444,206.5729,12905.0
2024-03-28 14:30:00,208.38,208.38,208.3,208.31,15034.0,206.6027,206.6027,206.5233,206.5333,15034.0
2024-03-28 14:35:00,208.33,208.39,208.28,208.35,16475.0,206.5531,206.6126,206.5035,206.5729,16475.0
2024-03-28 14:40:00,208.35,208.35,208.11,208.18,28088.0,206.5729,206.5729,206.335,206.4044,28088.0
2024-03-28 14:45:00,208.17,208.37,208.13,208.35,20122.0,206.3945,206.5928,206.3548,206.5729,20122.0
2024-03-28 14:50:00,208.37,208.44,208.31,208.42,15096.0,206.5928,206.6622,206.5333,206.6423,15096.0
2024-03-28 14:55:00,208.42,208.75,208.4,208.69,36557.0,206.6423,206.9695,206.6225,206.91,36557.0
2024-03-28 15:00:00,208.67,208.78,208.46,208.46,27595.0,206.8902,206.9993,206.682,206.682,27595.0
2024-03-28 15:05:00,208.47,208.58,208.36,208.56,28635.0,206.6919,206.801,206.5828,206.7811,28635.0
2024-03-28 15:10:00,208.57,208.66,208.5,208.57,18544.0,206.791,206.8803,206.7216,206.791,18544.0
2024-03-28 15:15:00,208.58,208.72,208.56,208.7,20716.0,206.801,206.9398,206.7811,206.9199,20716.0
2024-03-28 15:20:00,208.7,208.73,208.62,208.72,29184.0,206.9199,206.9497,206.8406,206.9398,29184.0
2024-03-28 15:25:00,208.73,208.85,208.65,208.73,54845.0,206.9497,207.0687,206.8704,206.9497,54845.0
2024-03-28 15:30:00,208.74,208.81,208.57,208.68,39897.0,206.9596,207.029,206.791,206.9001,39897.0
2024-03-28 15:35:00,208.65,208.69,208.47,208.57,42470.0,206.8704,206.91,206.6919,206.791,42470.0
2024-03-28 15:40:00,208.57,208.68,208.5,208.63,36977.0,206.791,206.9001,206.7216,206.8505,36977.0
2024-03-28 15:45:00,208.62,208.65,208.43,208.5,61014.0,206.8406,206.8704,206.6522,206.7216,61014.0
2024-03-28 15:50:00,208.5,208.71,208.43,208.54,208949.0,206.7216,206.9299,206.6522,206.7613,208949.0
2024-03-28 15:55:00,208.54,208.78,208.18,208.25,443631.0,206.7613,206.9993,206.4044,206.4738,443631.0
2024-04-01 09:30:00,208.71,209.44,208.59,209.44,195764.0,206.9299,207.6536,206.8109,207.6536,195764.0
2024-04-01 09:35:00,209.45,209.97,209.45,209.84,162135.0,207.6635,208.1791,207.6635,208.0502,162135.0
2024-04-01 09:40:00,209.85,209.95,209.72,209.81,138169.0,208.0601,208.1593,207.9312,208.0205,138169.0
2024-04-01 09:45:00,209.83,210.03,209.78,209.88,121107.0,208.0403,208.2386,207.9907,208.0899,121107.0
2024-04-01 09:50:00,209.88,209.99,209.75,209.9,74233.0,208.0899,208.1989,207.961,208.1097,74233.0
2024-04-01 09:55:00,209.92,210.03,209.76,209.8,31447.0,208.1295,208.2386,207.9709,208.0106,31447.0
2024-04-01 10:00:00,209.76,210.07,209.39,209.42,98486.0,207.9709,208.2783,207.6041,207.6338,98486.0
2024-04-01 10:05:00,209.4,209.78,209.38,209.67,55239.0,207.614,207.9907,207.5941,207.8817,55239.0
2024-04-01 10:10:00,209.68,209.86,209.65,209.86,53887.0,207.8916,208.07,207.8618,208.07,53887.0
2024-04-01 10:15:00,209.86,209.92,209.13,209.16,72935.0,208.07,208.1295,207.3463,207.376,72935.0
2024-04-01 10:20:00,209.16,209.5,209.09,209.5,169863.0,207.376,207.7131,207.3066,207.7131,169863.0
2024-04-01 10:25:00,209.49,209.57,209.27,209.27,34547.0,207.7032,207.7825,207.4851,207.4851,34547.0
2024-04-01 10:30:00,209.28,209.41,209.06,209.29,45380.0,207.495,207.6239,207.2769,207.5049,45380.0
2024-04-01 10:35:00,209.28,209.31,208.74,208.82,72354.0,207.495,207.5247,206.9596,207.0389,72354.0
2024-04-01 10:40:00,208.83,209.1,208.79,209.06,46928.0,207.0488,207.3165,207.0092,207.2769,46928.0
2024-04-01 10:45:00,209.05,209.07,208.87,208.96,63689.0,207.267,207.2868,207.0885,207.1777,63689.0
2024-04-01 10:50:00,208.96,208.96,208.6,208.65,74501.0,207.1777,207.1777,206.8208,206.8704,74501.0
2024-04-01 10:55:00,208.67,208.82,208.61,208.81,35383.0,206.8902,207.0389,206.8307,207.029,35383.0
2024-04-01 11:00:00,208.81,208.83,208.62,208.78,46055.0,207.029,207.0488,206.8406,206.9993,46055.0
2024-04-01 11:05:00,208.78,208.88,208.62,208.74,72419.0,206.9993,207.0984,206.8406,206.9596,72419.0
2024-04-01 11:10:00,208.73,208.73,208.48,208.56,70109.0,206.9497,206.9497,206.7018,206.7811,70109.0
2024-04-01 11:15:00,208.56,208.56,208.2,208.31,73002.0,206.7811,206.7811,206.4242,206.5333,73002.0
2024-04-01 11:20:00,208.29,208.53,208.12,208.46,62730.0,206.5134,206.7514,206.3449,206.682,62730.0
2024-04-01 11:25:00,208.47,208.67,208.43,208.65,36590.0,206.6919,206.8902,206.6522,206.8704,36590.0
2024-04-01 11:30:00,208.64,208.67,208.52,208.53,29303.0,206.8604,206.8902,206.7415,206.7514,29303.0
2024-04-01 11:35:00,208.53,208.72,208.41,208.42,35772.0,206.7514,206.9398,206.6324,206.6423,35772.0
2024-04-01 11:40:00,208.43,208.59,208.41,208.59,38032.0,206.6522,206.8109,206.6324,206.8109,38032.0
2024-04-01 11:45:00,208.59,208.7,208.4,208.69,54010.0,206.8109,206.9199,206.6225,206.91,54010.0
2024-04-01 11:50:00,208.69,208.69,208.22,208.26,83478.0,206.91,206.91,206.444,206.4837,83478.0
2024-04-01 11:55:00,208.27,208.38,208.17,208.2,40920.0,206.4936,206.6027,206.3945,206.4242,40920.0
2024-04-01 12:00:00,208.21,208.52,208.09,208.52,38824.0,206.4341,206.7415,206.3151,206.7415,38824.0
2024-04-01 12:05:00,208.51,208.72,208.49,208.67,32026.0,206.7316,206.9398,206.7117,206.8902,32026.0
2024-04-01 12:10:00,208.67,208.8,208.64,208.75,44631.0,206.8902,207.0191,206.8604,206.9695,44631.0
2024-04-01 12:15:00,208.75,208.87,208.74,208.8,51935.0,206.9695,207.0885,206.9596,207.0191,51935.0
2024-04-01 12:20:00,208.8,208.86,208.7,208.74,34132.0,207.0191,207.0786,206.9199,206.9596,34132.0
2024-04-01 12:25:00,208.73,208.85,208.72,208.81,30335.0,206.9497,207.0687,206.9398,207.029,30335.0
2024-04-01 12:30:00,208.81,208.91,208.81,208.84,34323.0,207.029,207.1281,207.029,207.0587,34323.0
2024-04-01 12:35:00,208.84,208.9,208.73,208.79,20697.0,207.0587,207.1182,206.9497,207.0092,20697.0
2024-04-01 12:40:00,208.81,208.89,208.8,208.87,27549.0,207.029,207.1083,207.0191,207.0885,27549.0
2024-04-01 12:45:00,208.88,208.9,208.75,208.81,22316.0,207.0984,207.1182,206.9695,207.029,22316.0
2024-04-01 12:50:00,208.8,208.9,208.8,208.8,16579.0,207.0191,207.1182,207.0191,207.0191,16579.0
2024-04-01 12:55:00,208.8,208.81,208.61,208.65,18561.0,207.0191,207.029,206.8307,206.8704,18561.0
2024-04-01 13:00:00,208.66,208.7,208.59,208.63,28605.0,206.8803,206.9199,206.8109,206.8505,28605.0
2024-04-01 13:05:00,208.67,208.72,208.5,208.56,97250.0,206.8902,206.9398,206.7216,206.7811,97250.0
2024-04-01 13:10:00,208.55,208.59,208.48,208.57,42662.0,206.7712,206.8109,206.7018,206.791,42662.0
2024-04-01 13:15:00,208.55,208.63,208.5,208.5,15934.0,206.7712,206.8505,206.7216,206.7216,15934.0
2024-04-01 13:20:00,208.48,208.48,208.16,208.16,25716.0,206.7018,206.7018,206.3845,206.3845,25716.0
2024-04-01 13:25:00,208.15,208.6,208.13,208.44,118610.0,206.3746,206.8208,206.3548,206.6622,118610.0
2024-04-01 13:30:00,208.45,208.49,208.4,208.4,36278.0,206.6721,206.7117,206.6225,206.6225,36278.0
2024-04-01 13:35:00,208.4,208.54,208.39,208.43,22621.0,206.6225,206.7613,206.6126,206.6522,22621.0
2024-04-01 13:40:00,208.45,208.64,208.41,208.61,20548.0,206.6721,206.8604,206.6324,206.8307,20548.0
2024-04-01 13:45:00,208.6,208.63,208.51,208.57,16641.0,206.8208,206.8505,206.7316,206.791,16641.0
2024-04-01 13:50:00,208.57,208.63,208.37,208.47,25733.0,206.791,206.8505,206.5928,206.6919,25733.0
2024-04-01 13:55:00,208.51,208.56,208.48,208.56,10874.0,206.7316,206.7811,206.7018,206.7811,10874.0
2024-04-01 14:00:00,208.56,208.62,208.51,208.6,20666.0,206.7811,206.8406,206.7316,206.8208,20666.0
2024-04-01 14:05:00,208.61,208.61,208.51,208.56,22500.0,206.8307,206.8307,206.7316,206.7811,22500.0
2024-04-01 14:10:00,208.56,208.58,208.4,208.45,41467.0,206.7811,206.801,206.6225,206.6721,41467.0
2024-04-01 14:15:00,208.44,208.59,208.43,208.56,26707.0,206.6622,206.8109,206.6522,206.7811,26707.0
2024-04-01 14:20:00,208.57,208.67,208.5,208.67,21738.0,206.791,206.8902,206.7216,206.8902,21738.0
2024-04-01 14:25:00,208.67,208.68,208.52,208.55,20942.0,206.8902,206.9001,206.7415,206.7712,20942.0
2024-04-01 14:30:00,208.53,208.65,208.53,208.63,33263.0,206.7514,206.8704,206.7514,206.8505,33263.0
2024-04-01 14:35:00,208.64,208.69,208.54,208.66,12869.0,206.8604,206.91,206.7613,206.8803,12869.0
2024-04-01 14:40:00,208.68,208.69,208.51,208.59,24998.0,206.9001,206.91,206.7316,206.8109,24998.0
2024-04-01 14:45:00,208.59,208.65,208.55,208.6,30080.0,206.8109,206.8704,206.7712,206.8208,30080.0
2024-04-01 14:50:00,208.6,208.71,208.53,208.62,27296.0,206.8208,206.9299,206.7514,206.8406,27296.0
2024-04-01 14:55:00,208.63,208.67,208.48,208.56,19364.0,206.8505,206.8902,206.7018,206.7811,19364.0
2024-04-01 15:00:00,208.56,208.62,208.42,208.6,20834.0,206.7811,206.8406,206.6423,206.8208,20834.0
2024-04-01 15:05:00,208.61,208.78,208.6,208.69,25753.0,206.8307,206.9993,206.8208,206.91,25753.0
2024-04-01 15:10:00,208.69,208.71,208.57,208.61,22044.0,206.91,206.9299,206.791,206.8307,22044.0
2024-04-01 15:15:00,208.64,208.69,208.52,208.57,40501.0,206.8604,206.91,206.7415,206.791,40501.0
2024-04-01 15:20:00,208.58,208.69,208.53,208.61,50192.0,206.801,206.91,206.7514,206.8307,50192.0
2024-04-01 15:25:00,208.61,208.63,208.43,208.49,32317.0,206.8307,206.8505,206.6522,206.7117,32317.0
2024-04-01 15:30:00,208.5,208.68,208.46,208.65,58534.0,206.7216,206.9001,206.682,206.8704,58534.0
2024-04-01 15:35:00,208.63,208.65,208.39,208.4,37487.0,206.8505,206.8704,206.6126,206.6225,37487.0
2024-04-01 15:40:00,208.4,208.68,208.39,208.65,37993.0,206.6225,206.9001,206.6126,206.8704,37993.0
2024-04-01 15:45:00,208.67,208.71,208.59,208.6,30967.0,206.8902,206.9299,206.8109,206.8208,30967.0
2024-04-01 15:50:00,208.61,208.94,208.56,208.92,135071.0,206.8307,207.1579,206.7811,207.1381,135071.0
2024-04-01 15:55:00,208.91,209.08,208.8,208.87,434949.0,207.1281,207.2967,207.0191,207.0885,434949.0
2024-04-02 09:30:00,206.53,206.75,206.26,206.31,250022.0,204.7684,204.9866,204.5007,204.5503,250022.0
2024-04-02 09:35:00,206.3,206.71,206.15,206.17,111238.0,204.5404,204.9469,204.3917,204.4115,111238.0
2024-04-02 09:40:00,206.15,206.15,205.72,205.87,127724.0,204.3917,204.3917,203.9654,204.1141,127724.0
2024-04-02 09:45:00,205.87,206.01,205.8,205.84,93800.0,204.1141,204.2529,204.0447,204.0843,93800.0
2024-04-02 09:50:00,205.82,205.93,205.64,205.81,81501.0,204.0645,204.1736,203.886,204.0546,81501.0
2024-04-02 09:55:00,205.79,205.89,205.7,205.87,48704.0,204.0348,204.1339,203.9455,204.1141,48704.0
2024-04-02 10:00:00,205.85,206.12,205.45,206.11,68731.0,204.0942,204.3619,203.6977,204.352,68731.0
2024-04-02 10:05:00,206.09,206.1,205.68,205.71,47938.0,204.3322,204.3421,203.9257,203.9554,47938.0
2024-04-02 10:10:00,205.71,205.78,205.37,205.42,80105.0,203.9554,204.0248,203.6183,203.6679,80105.0
2024-04-02 10:15:00,205.43,205.5,205.16,205.28,78695.0,203.6778,203.7472,203.4101,203.5291,78695.0
2024-04-02 10:20:00,205.27,205.82,205.27,205.74,50416.0,203.5192,204.0645,203.5192,203.9852,50416.0
2024-04-02 10:25:00,205.73,205.83,205.62,205.72,47485.0,203.9753,204.0744,203.8662,203.9654,47485.0
2024-04-02 10:30:00,205.72,205.88,205.66,205.71,60216.0,203.9654,204.124,203.9059,203.9554,60216.0
2024-04-02 10:35:00,205.71,205.94,205.71,205.83,38033.0,203.9554,204.1835,203.9554,204.0744,38033.0
2024-04-02 10:40:00,205.83,205.98,205.71,205.9,92315.0,204.0744,204.2231,203.9554,204.1438,92315.0
2024-04-02 10:45:00,205.89,205.98,205.68,205.71,49045.0,204.1339,204.2231,203.9257,203.9554,49045.0
2024-04-02 10:50:00,205.72,205.8,205.69,205.79,41859.0,203.9654,204.0447,203.9356,204.0348,41859.0
2024-04-02 10:55:00,205.77,205.77,205.55,205.64,30261.0,204.0149,204.0149,203.7968,203.886,30261.0
2024-04-02 11:00:00,205.62,205.73,205.6,205.61,34202.0,203.8662,203.9753,203.8464,203.8563,34202.0
2024-04-02 11:05:00,205.61,205.9,205.59,205.89,29266.0,203.8563,204.1438,203.8365,204.1339,29266.0
2024-04-02 11:10:00,205.89,206.15,205.89,206.15,49395.0,204.1339,204.3917,204.1339,204.3917,49395.0
2024-04-02 11:15:00,206.15,206.31,206.09,206.31,59082.0,204.3917,204.5503,204.3322,204.5503,59082.0
2024-04-02 11:20:00,206.31,206.34,206.22,206.25,28686.0,204.5503,204.5801,204.4611,204.4908,28686.0
2024-04-02 11:25:00,206.27,206.3,206.2,206.25,26440.0,204.5107,204.5404,204.4413,204.4908,26440.0
2024-04-02 11:30:00,206.25,206.37,206.2,206.25,53428.0,204.4908,204.6098,204.4413,204.4908,53428.0
2024-04-02 11:35:00,206.25,206.49,206.19,206.19,47674.0,204.4908,204.7288,204.4313,204.4313,47674.0
2024-04-02 11:40:00,206.2,206.23,206.08,206.08,37134.0,204.4413,204.471,204.3223,204.3223,37134.0
2024-04-02 11:45:00,206.1,206.14,206.03,206.04,23732.0,204.3421,204.3818,204.2727,204.2826,23732.0
2024-04-02 11:50:00,206.04,206.04,205.87,205.89,25769.0,204.2826,204.2826,204.1141,204.1339,25769.0
2024-04-02 11:55:00,205.89,206.06,205.87,205.9,27678.0,204.1339,204.3025,204.1141,204.1438,27678.0
2024-04-02 12:00:00,205.9,206.05,205.89,206.04,24207.0,204.1438,204.2925,204.1339,204.2826,24207.0
2024-04-02 12:05:00,206.03,206.03,205.89,205.95,15598.0,204.2727,204.2727,204.1339,204.1934,15598.0
2024-04-02 12:10:00,205.95,205.99,205.82,205.83,25351.0,204.1934,204.2331,204.0645,204.0744,25351.0
2024-04-02 12:15:00,205.86,205.93,205.78,205.81,20491.0,204.1042,204.1736,204.0248,204.0546,20491.0
2024-04-02 12:20:00,205.82,205.98,205.76,205.89,52682.0,204.0645,204.2231,204.005,204.1339,52682.0
2024-04-02 12:25:00,205.91,206.02,205.87,205.98,27601.0,204.1537,204.2628,204.1141,204.2231,27601.0
2024-04-02 12:30:00,205.98,206.01,205.92,205.97,23745.0,204.2231,204.2529,204.1636,204.2132,23745.0
2024-04-02 12:35:00,205.97,206.09,205.96,206.0,19678.0,204.2132,204.3322,204.2033,204.243,19678.0
2024-04-02 12:40:00,206.02,206.11,205.99,206.0,23573.0,204.2628,204.352,204.2331,204.243,23573.0
2024-04-02 12:45:00,206.02,206.26,205.97,206.23,30952.0,204.2628,204.5007,204.2132,204.471,30952.0
2024-04-02 12:50:00,206.22,206.23,206.09,206.18,25990.0,204.4611,204.471,204.3322,204.4214,25990.0
2024-04-02 12:55:00,206.17,206.33,206.16,206.33,16699.0,204.4115,204.5702,204.4016,204.5702,16699.0
2024-04-02 13:00:00,206.35,206.44,206.31,206.41,17171.0,204.59,204.6792,204.5503,204.6495,17171.0
2024-04-02 13:05:00,206.41,206.5,206.37,206.39,22894.0,204.6495,204.7387,204.6098,204.6296,22894.0
2024-04-02 13:10:00,206.38,206.4,206.28,206.28,14443.0,204.6197,204.6396,204.5206,204.5206,14443.0
2024-04-02 13:15:00,206.28,206.4,206.23,206.24,20871.0,204.5206,204.6396,204.471,204.4809,20871.0
2024-04-02 13:20:00,206.24,206.37,206.24,206.3,31370.0,204.4809,204.6098,204.4809,204.5404,31370.0
2024-04-02 13:25:00,206.31,206.39,206.26,206.37,18958.0,204.5503,204.6296,204.5007,204.6098,18958.0
2024-04-02 13:30:00,206.38,206.43,206.33,206.36,26880.0,204.6197,204.6693,204.5702,204.5999,26880.0
2024-04-02 13:35:00,206.36,206.45,206.31,206.43,29639.0,204.5999,204.6891,204.5503,204.6693,29639.0
2024-04-02 13:40:00,206.44,206.45,206.29,206.38,79260.0,204.6792,204.6891,204.5305,204.6197,79260.0
2024-04-02 13:45:00,206.37,206.51,206.36,206.51,31698.0,204.6098,204.7486,204.5999,204.7486,31698.0
2024-04-02 13:50:00,206.5,206.54,206.36,206.4,18198.0,204.7387,204.7784,204.5999,204.6396,18198.0
2024-04-02 13:55:00,206.39,206.46,206.33,206.33,18160.0,204.6296,204.699,204.5702,204.5702,18160.0
2024-04-02 14:00:00,206.34,206.44,206.34,206.41,13044.0,204.5801,204.6792,204.5801,204.6495,13044.0
2024-04-02 14:05:00,206.42,206.54,206.36,206.51,18891.0,204.6594,204.7784,204.5999,204.7486,18891.0
2024-04-02 14:10:00,206.5,206.53,206.41,206.47,26197.0,204.7387,204.7684,204.6495,204.709,26197.0
2024-04-02 14:15:00,206.45,206.53,206.43,206.52,13369.0,204.6891,204.7684,204.6693,204.7585,13369.0
2024-04-02 14:20:00,206.51,206.6,206.46,206.47,27538.0,204.7486,204.8378,204.699,204.709,27538.0
2024-04-02 14:25:00,206.47,206.55,206.45,206.48,13755.0,204.709,204.7883,204.6891,204.7189,13755.0
2024-04-02 14:30:00,206.48,206.56,206.46,206.52,15082.0,204.7189,204.7982,204.699,204.7585,15082.0
2024-04-02 14:35:00,206.51,206.53,206.37,206.43,19289.0,204.7486,204.7684,204.6098,204.6693,19289.0
2024-04-02 14:40:00,206.43,206.63,206.43,206.56,53453.0,204.6693,204.8676,204.6693,204.7982,53453.0
2024-04-02 14:45:00,206.57,206.58,206.36,206.4,26810.0,204.8081,204.818,204.5999,204.6396,26810.0
2024-04-02 14:50:00,206.42,206.53,206.4,206.48,24482.0,204.6594,204.7684,204.6396,204.7189,24482.0
2024-04-02 14:55:00,206.48,206.54,206.42,206.44,19430.0,204.7189,204.7784,204.6594,204.6792,19430.0
2024-04-02 15:00:00,206.43,206.65,206.42,206.64,45996.0,204.6693,204.8874,204.6594,204.8775,45996.0
2024-04-02 15:05:00,206.63,206.85,206.61,206.69,61706.0,204.8676,205.0857,204.8478,204.9271,61706.0
2024-04-02 15:10:00,206.71,206.76,206.48,206.49,29273.0,204.9469,204.9965,204.7189,204.7288,29273.0
2024-04-02 15:15:00,206.49,206.52,206.36,206.37,43386.0,204.7288,204.7585,204.5999,204.6098,43386.0
2024-04-02 15:20:00,206.37,206.67,206.35,206.65,34340.0,204.6098,204.9073,204.59,204.8874,34340.0
2024-04-02 15:25:00,206.66,206.75,206.64,206.68,29610.0,204.8973,204.9866,204.8775,204.9172,29610.0
2024-04-02 15:30:00,206.71,206.86,206.63,206.82,30141.0,204.9469,205.0956,204.8676,205.056,30141.0
2024-04-02 15:35:00,206.81,206.95,206.81,206.94,35452.0,205.0461,205.1849,205.0461,205.1749,35452.0
2024-04-02 15:40:00,206.95,207.01,206.89,206.93,42864.0,205.1849,205.2444,205.1254,205.165,42864.0
2024-04-02 15:45:00,206.91,207.11,206.86,207.11,55287.0,205.1452,205.3435,205.0956,205.3435,55287.0
2024-04-02 15:50:00,207.12,207.14,206.94,206.99,135557.0,205.3534,205.3732,205.1749,205.2245,135557.0
2024-04-02 15:55:00,206.98,206.99,206.82,206.87,486683.0,205.2146,205.2245,205.056,205.1055,486683.0
2024-04-03 09:30:00,205.8,206.06,205.75,206.04,108324.0,204.0447,204.3025,203.9951,204.2826,108324.0
2024-04-03 09:35:00,206.02,206.31,205.99,206.25,89747.0,204.2628,204.5503,204.2331,204.4908,89747.0
2024-04-03 09:40:00,206.3,206.34,206.15,206.19,53658.0,204.5404,204.5801,204.3917,204.4313,53658.0
2024-04-03 09:45:00,206.19,206.4,206.12,206.2,87157.0,204.4313,204.6396,204.3619,204.4413,87157.0
2024-04-03 09:50:00,206.2,206.44,206.17,206.43,39248.0,204.4413,204.6792,204.4115,204.6693,39248.0
2024-04-03 09:55:00,206.43,206.46,206.18,206.25,31241.0,204.6693,204.699,204.4214,204.4908,31241.0
2024-04-03 10:00:00,206.3,207.21,206.3,207.21,91430.0,204.5404,205.4426,204.5404,205.4426,91430.0
2024-04-03 10:05:00,207.21,207.39,206.9,206.92,55767.0,205.4426,205.6211,205.1353,205.1551,55767.0
2024-04-03 10:10:00,206.93,207.38,206.9,207.37,58670.0,205.165,205.6112,205.1353,205.6013,58670.0
2024-04-03 10:15:00,207.38,207.63,207.38,207.63,51835.0,205.6112,205.8591,205.6112,205.8591,51835.0
2024-04-03 10:20:00,207.63,207.81,207.55,207.74,38573.0,205.8591,206.0375,205.7797,205.9681,38573.0
2024-04-03 10:25:00,207.74,208.03,207.71,207.93,49824.0,205.9681,206.2557,205.9384,206.1565,49824.0
2024-04-03 10:30:00,207.97,208.13,207.94,208.07,69645.0,206.1962,206.3548,206.1664,206.2953,69645.0
2024-04-03 10:35:00,208.07,208.18,207.92,207.95,35341.0,206.2953,206.4044,206.1466,206.1763,35341.0
2024-04-03 10:40:00,207.96,208.17,207.93,208.15,26175.0,206.1862,206.3945,206.1565,206.3746,26175.0
2024-04-03 10:45:00,208.14,208.15,208.01,208.05,25212.0,206.3647,206.3746,206.2358,206.2755,25212.0
2024-04-03 10:50:00,208.06,208.19,208.05,208.1,28148.0,206.2854,206.4143,206.2755,206.3251,28148.0
2024-04-03 10:55:00,208.12,208.29,208.1,208.26,45410.0,206.3449,206.5134,206.3251,206.4837,45410.0
2024-04-03 11:00:00,208.28,208.35,208.15,208.23,37223.0,206.5035,206.5729,206.3746,206.4539,37223.0
2024-04-03 11:05:00,208.23,208.28,208.17,208.19,20670.0,206.4539,206.5035,206.3945,206.4143,20670.0
2024-04-03 11:10:00,208.19,208.33,208.15,208.31,24440.0,206.4143,206.5531,206.3746,206.5333,24440.0
2024-04-03 11:15:00,208.33,208.36,208.18,208.22,20246.0,206.5531,206.5828,206.4044,206.444,20246.0
2024-04-03 11:20:00,208.22,208.36,208.22,208.34,15521.0,206.444,206.5828,206.444,206.563,15521.0
2024-04-03 11:25:00,208.33,208.44,208.29,208.37,38045.0,206.5531,206.6622,206.5134,206.5928,38045.0
2024-04-03 11:30:00,208.38,208.44,208.3,208.32,38865.0,206.6027,206.6622,206.5233,206.5432,38865.0
2024-04-03 11:35:00,208.32,208.39,208.3,208.32,43123.0,206.5432,206.6126,206.5233,206.5432,43123.0
2024-04-03 11:40:00,208.32,208.46,208.32,208.38,55634.0,206.5432,206.682,206.5432,206.6027,55634.0
2024-04-03 11:45:00,208.38,208.4,208.31,208.38,26940.0,206.6027,206.6225,206.5333,206.6027,26940.0
2024-04-03 11:50:00,208.39,208.39,208.05,208.06,35135.0,206.6126,206.6126,206.2755,206.2854,35135.0
2024-04-03 11:55:00,208.06,208.09,207.95,208.04,26766.0,206.2854,206.3151,206.1763,206.2656,26766.0
2024-04-03 12:00:00,208.02,208.03,207.77,207.81,36636.0,206.2457,206.2557,205.9979,206.0375,36636.0
2024-04-03 12:05:00,207.8,207.9,207.76,207.87,24223.0,206.0276,206.1268,205.988,206.097,24223.0
2024-04-03 12:10:00,207.87,207.98,207.7,207.89,69977.0,206.097,206.2061,205.9285,206.1168,69977.0
2024-04-03 12:15:00,207.89,208.06,207.78,208.06,32261.0,206.1168,206.2854,206.0078,206.2854,32261.0
2024-04-03 12:20:00,208.06,208.18,208.03,208.13,40434.0,206.2854,206.4044,206.2557,206.3548,40434.0
2024-04-03 12:25:00,208.14,208.17,208.04,208.17,18268.0,206.3647,206.3945,206.2656,206.3945,18268.0
2024-04-03 12:30:00,208.17,208.28,208.12,208.15,37694.0,206.3945,206.5035,206.3449,206.3746,37694.0
2024-04-03 12:35:00,208.15,208.19,207.49,207.56,164116.0,206.3746,206.4143,205.7203,205.7897,164116.0
2024-04-03 12:40:00,207.56,208.09,207.56,208.02,50855.0,205.7897,206.3151,205.7897,206.2457,50855.0
2024-04-03 12:45:00,208.01,208.11,207.97,208.02,39036.0,206.2358,206.335,206.1962,206.2457,39036.0
2024-04-03 12:50:00,208.02,208.23,207.98,208.14,51542.0,206.2457,206.4539,206.2061,206.3647,51542.0
2024-04-03 12:55:00,208.17,208.2,208.0,208.0,30135.0,206.3945,206.4242,206.2259,206.2259,30135.0
2024-04-03 13:00:00,208.02,208.14,207.95,208.03,24534.0,206.2457,206.3647,206.1763,206.2557,24534.0
2024-04-03 13:05:00,208.01,208.06,207.96,207.99,19273.0,206.2358,206.2854,206.1862,206.216,19273.0
2024-04-03 13:10:00,208.02,208.1,208.02,208.04,19490.0,206.2457,206.3251,206.2457,206.2656,19490.0
2024-04-03 13:15:00,208.04,208.08,207.97,208.06,16505.0,206.2656,206.3052,206.1962,206.2854,16505.0
2024-04-03 13:20:00,208.05,208.11,207.98,208.06,17706.0,206.2755,206.335,206.2061,206.2854,17706.0
2024-04-03 13:25:00,208.07,208.16,208.07,208.11,13613.0,206.2953,206.3845,206.2953,206.335,13613.0
2024-04-03 13:30:00,208.12,208.16,208.05,208.11,30661.0,206.3449,206.3845,206.2755,206.335,30661.0
2024-04-03 13:35:00,208.1,208.12,207.96,207.98,13629.0,206.3251,206.3449,206.1862,206.2061,13629.0
2024-04-03 13:40:00,207.99,208.11,207.99,208.07,12999.0,206.216,206.335,206.216,206.2953,12999.0
2024-04-03 13:45:00,208.07,208.18,208.05,208.17,19429.0,206.2953,206.4044,206.2755,206.3945,19429.0
2024-04-03 13:50:00,208.16,208.27,208.14,208.16,27191.0,206.3845,206.4936,206.3647,206.3845,27191.0
2024-04-03 13:55:00,208.15,208.18,208.08,208.11,15193.0,206.3746,206.4044,206.3052,206.335,15193.0
2024-04-03 14:00:00,208.12,208.13,208.06,208.11,20660.0,206.3449,206.3548,206.2854,206.335,20660.0
2024-04-03 14:05:00,208.12,208.28,208.07,208.25,17270.0,206.3449,206.5035,206.2953,206.4738,17270.0
2024-04-03 14:10:00,208.25,208.3,208.15,208.16,24495.0,206.4738,206.5233,206.3746,206.3845,24495.0
2024-04-03 14:15:00,208.17,208.19,208.03,208.16,40638.0,206.3945,206.4143,206.2557,206.3845,40638.0
2024-04-03 14:20:00,208.19,208.23,208.13,208.2,15074.0,206.4143,206.4539,206.3548,206.4242,15074.0
2024-04-03 14:25:00,208.17,208.18,208.09,208.09,20897.0,206.3945,206.4044,206.3151,206.3151,20897.0
2024-04-03 14:30:00,208.07,208.1,207.95,208.06,73254.0,206.2953,206.3251,206.1763,206.2854,73254.0
2024-04-03 14:35:00,208.07,208.19,208.07,208.14,22881.0,206.2953,206.4143,206.2953,206.3647,22881.0
2024-04-03 14:40:00,208.14,208.21,208.03,208.09,27346.0,206.3647,206.4341,206.2557,206.3151,27346.0
2024-04-03 14:45:00,208.1,208.1,207.88,207.9,21606.0,206.3251,206.3251,206.1069,206.1268,21606.0
2024-04-03 14:50:00,207.9,207.95,207.8,207.95,17008.0,206.1268,206.1763,206.0276,206.1763,17008.0
2024-04-03 14:55:00,207.97,207.99,207.74,207.82,34475.0,206.1962,206.216,205.9681,206.0474,34475.0
2024-04-03 15:00:00,207.82,207.82,207.68,207.74,30988.0,206.0474,206.0474,205.9086,205.9681,30988.0
2024-04-03 15:05:00,207.74,207.82,207.72,207.79,25373.0,205.9681,206.0474,205.9483,206.0177,25373.0
2024-04-03 15:10:00,207.79,207.82,207.05,207.13,139337.0,206.0177,206.0474,205.284,205.3633,139337.0
2024-04-03 15:15:00,207.14,207.28,206.65,207.12,162601.0,205.3732,205.512,204.8874,205.3534,162601.0
2024-04-03 15:20:00,207.12,207.22,206.87,206.92,57364.0,205.3534,205.4526,205.1055,205.1551,57364.0
2024-04-03 15:25:00,206.91,207.07,206.82,207.0,252340.0,205.1452,205.3038,205.056,205.2344,252340.0
2024-04-03 15:30:00,207.0,207.15,206.81,207.15,70127.0,205.2344,205.3832,205.0461,205.3832,70127.0
2024-04-03 15:35:00,207.17,207.39,207.17,207.34,89812.0,205.403,205.6211,205.403,205.5715,89812.0
2024-04-03 15:40:00,207.35,207.44,207.28,207.38,57972.0,205.5815,205.6707,205.512,205.6112,57972.0
2024-04-03 15:45:00,207.38,207.53,207.38,207.49,78884.0,205.6112,205.7599,205.6112,205.7203,78884.0
2024-04-03 15:50:00,207.48,207.49,207.28,207.34,191705.0,205.7103,205.7203,205.512,205.5715,191705.0
2024-04-03 15:55:00,207.34,207.44,207.12,207.36,389336.0,205.5715,205.6707,205.3534,205.5914,389336.0
2024-04-04 09:30:00,209.32,209.74,209.28,209.73,155368.0,207.5346,207.9511,207.495,207.9412,155368.0
2024-04-04 09:35:00,209.72,210.1,209.71,209.78,111760.0,207.9312,208.308,207.9213,207.9907,111760.0
2024-04-04 09:40:00,209.77,209.84,209.43,209.48,93706.0,207.9808,208.0502,207.6437,207.6933,93706.0
2024-04-04 09:45:00,209.49,209.65,209.23,209.28,69856.0,207.7032,207.8618,207.4454,207.495,69856.0
2024-04-04 09:50:00,209.28,209.32,208.97,209.13,37006.0,207.495,207.5346,207.1876,207.3463,37006.0
2024-04-04 09:55:00,209.13,209.28,209.02,209.28,31819.0,207.3463,207.495,207.2372,207.495,31819.0
2024-04-04 10:00:00,209.29,209.49,209.29,209.42,39456.0,207.5049,207.7032,207.5049,207.6338,39456.0
2024-04-04 10:05:00,209.44,209.62,209.41,209.6,44843.0,207.6536,207.8321,207.6239,207.8123,44843.0
2024-04-04 10:10:00,209.59,209.67,209.38,209.43,43708.0,207.8023,207.8817,207.5941,207.6437,43708.0
2024-04-04 10:15:00,209.45,209.52,209.29,209.33,43802.0,207.6635,207.7329,207.5049,207.5446,43802.0
2024-04-04 10:20:00,209.34,209.41,209.06,209.22,48306.0,207.5545,207.6239,207.2769,207.4355,48306.0
2024-04-04 10:25:00,209.23,209.42,209.15,209.4,35401.0,207.4454,207.6338,207.3661,207.614,35401.0
2024-04-04 10:30:00,209.41,209.42,209.11,209.13,23807.0,207.6239,207.6338,207.3264,207.3463,23807.0
2024-04-04 10:35:00,209.13,209.29,209.12,209.28,19398.0,207.3463,207.5049,207.3364,207.495,19398.0
2024-04-04 10:40:00,209.27,209.3,209.19,209.22,18354.0,207.4851,207.5148,207.4058,207.4355,18354.0
2024-04-04 10:45:00,209.2,209.24,209.11,209.18,25975.0,207.4157,207.4553,207.3264,207.3958,25975.0
2024-04-04 10:50:00,209.16,209.16,208.95,208.98,30091.0,207.376,207.376,207.1678,207.1975,30091.0
2024-04-04 10:55:00,208.98,209.16,208.97,209.12,35337.0,207.1975,207.376,207.1876,207.3364,35337.0
2024-04-04 11:00:00,209.13,209.23,209.11,209.12,24889.0,207.3463,207.4454,207.3264,207.3364,24889.0
2024-04-04 11:05:00,209.12,209.21,209.03,209.08,14634.0,207.3364,207.4256,207.2471,207.2967,14634.0
2024-04-04 11:10:00,209.08,209.12,208.84,208.84,21710.0,207.2967,207.3364,207.0587,207.0587,21710.0
2024-04-04 11:15:00,208.84,208.92,208.82,208.86,17498.0,207.0587,207.1381,207.0389,207.0786,17498.0
2024-04-04 11:20:00,208.88,208.95,208.83,208.93,15956.0,207.0984,207.1678,207.0488,207.148,15956.0
2024-04-04 11:25:00,208.93,209.06,208.89,209.05,35476.0,207.148,207.2769,207.1083,207.267,35476.0
2024-04-04 11:30:00,209.06,209.13,209.0,209.04,26106.0,207.2769,207.3463,207.2174,207.257,26106.0
2024-04-04 11:35:00,209.04,209.1,209.02,209.1,19762.0,207.257,207.3165,207.2372,207.3165,19762.0
2024-04-04 11:40:00,209.1,209.2,209.1,209.2,24936.0,207.3165,207.4157,207.3165,207.4157,24936.0
2024-04-04 11:45:00,209.21,209.27,209.15,209.22,29718.0,207.4256,207.4851,207.3661,207.4355,29718.0
2024-04-04 11:50:00,209.23,209.35,209.23,209.3,31746.0,207.4454,207.5644,207.4454,207.5148,31746.0
2024-04-04 11:55:00,209.32,209.37,209.29,209.36,18336.0,207.5346,207.5842,207.5049,207.5743,18336.0
2024-04-04 12:00:00,209.37,209.53,209.33,209.52,31940.0,207.5842,207.7429,207.5446,207.7329,31940.0
2024-04-04 12:05:00,209.53,209.72,209.53,209.68,67568.0,207.7429,207.9312,207.7429,207.8916,67568.0
2024-04-04 12:10:00,209.69,209.74,209.59,209.6,24452.0,207.9015,207.9511,207.8023,207.8123,24452.0
2024-04-04 12:15:00,209.6,209.63,209.56,209.61,16899.0,207.8123,207.842,207.7726,207.8222,16899.0
2024-04-04 12:20:00,209.6,209.69,209.56,209.63,17062.0,207.8123,207.9015,207.7726,207.842,17062.0
2024-04-04 12:25:00,209.63,209.64,209.55,209.61,18962.0,207.842,207.8519,207.7627,207.8222,18962.0
2024-04-04 12:30:00,209.62,209.62,209.54,209.59,22631.0,207.8321,207.8321,207.7528,207.8023,22631.0
2024-04-04 12:35:00,209.57,209.65,209.51,209.63,20225.0,207.7825,207.8618,207.723,207.842,20225.0
2024-04-04 12:40:00,209.63,209.66,209.56,209.59,14119.0,207.842,207.8717,207.7726,207.8023,14119.0
2024-04-04 12:45:00,209.57,209.66,209.57,209.57,15982.0,207.7825,207.8717,207.7825,207.7825,15982.0
2024-04-04 12:50:00,209.58,209.66,209.55,209.64,20696.0,207.7924,207.8717,207.7627,207.8519,20696.0
2024-04-04 12:55:00,209.64,209.64,209.49,209.58,20089.0,207.8519,207.8519,207.7032,207.7924,20089.0
2024-04-04 13:00:00,209.57,209.57,209.39,209.39,14595.0,207.7825,207.7825,207.6041,207.6041,14595.0
2024-04-04 13:05:00,209.39,209.52,209.38,209.52,12884.0,207.6041,207.7329,207.5941,207.7329,12884.0
2024-04-04 13:10:00,209.52,209.54,209.48,209.53,14596.0,207.7329,207.7528,207.6933,207.7429,14596.0
2024-04-04 13:15:00,209.53,209.55,209.48,209.5,14826.0,207.7429,207.7627,207.6933,207.7131,14826.0
2024-04-04 13:20:00,209.5,209.53,209.45,209.48,14095.0,207.7131,207.7429,207.6635,207.6933,14095.0
2024-04-04 13:25:00,209.48,209.53,209.44,209.45,10039.0,207.6933,207.7429,207.6536,207.6635,10039.0
2024-04-04 13:30:00,209.46,209.51,209.4,209.45,22152.0,207.6735,207.723,207.614,207.6635,22152.0
2024-04-04 13:35:00,209.45,209.52,209.4,209.42,17168.0,207.6635,207.7329,207.614,207.6338,17168.0
2024-04-04 13:40:00,209.42,209.42,209.15,209.2,26461.0,207.6338,207.6338,207.3661,207.4157,26461.0
2024-04-04 13:45:00,209.2,209.25,208.98,209.08,40273.0,207.4157,207.4652,207.1975,207.2967,40273.0
2024-04-04 13:50:00,209.08,209.18,209.07,209.1,15660.0,207.2967,207.3958,207.2868,207.3165,15660.0
2024-04-04 13:55:00,209.09,209.11,208.78,208.85,53411.0,207.3066,207.3264,206.9993,207.0687,53411.0
2024-04-04 14:00:00,208.85,208.86,208.68,208.69,45318.0,207.0687,207.0786,206.9001,206.91,45318.0
2024-04-04 14:05:00,208.69,208.69,208.24,208.26,96731.0,206.91,206.91,206.4639,206.4837,96731.0
2024-04-04 14:10:00,208.28,208.28,207.83,207.83,134375.0,206.5035,206.5035,206.0574,206.0574,134375.0
2024-04-04 14:15:00,207.85,207.89,207.38,207.51,137519.0,206.0772,206.1168,205.6112,205.7401,137519.0
2024-04-04 14:20:00,207.49,207.72,207.4,207.71,98727.0,205.7203,205.9483,205.631,205.9384,98727.0
2024-04-04 14:25:00,207.7,207.74,206.81,206.91,146190.0,205.9285,205.9681,205.0461,205.1452,146190.0
2024-04-04 14:30:00,206.9,206.9,206.12,206.21,206517.0,205.1353,205.1353,204.3619,204.4512,206517.0
2024-04-04 14:35:00,206.23,206.87,206.23,206.72,104026.0,204.471,205.1055,204.471,204.9568,104026.0
2024-04-04 14:40:00,206.71,206.71,205.92,205.98,80934.0,204.9469,204.9469,204.1636,204.2231,80934.0
2024-04-04 14:45:00,206.01,206.48,205.97,206.46,95870.0,204.2529,204.7189,204.2132,204.699,95870.0
2024-04-04 14:50:00,206.45,206.45,205.99,206.09,109707.0,204.6891,204.6891,204.2331,204.3322,109707.0
2024-04-04 14:55:00,206.09,206.12,205.56,205.75,156475.0,204.3322,204.3619,203.8067,203.9951,156475.0
2024-04-04 15:00:00,205.71,205.71,205.14,205.21,233404.0,203.9554,203.9554,203.3903,203.4597,233404.0
2024-04-04 15:05:00,205.25,205.67,205.25,205.54,164382.0,203.4994,203.9158,203.4994,203.7869,164382.0
2024-04-04 15:10:00,205.53,205.53,205.13,205.29,162769.0,203.777,203.777,203.3804,203.539,162769.0
2024-04-04 15:15:00,205.28,205.3,204.85,204.89,226786.0,203.5291,203.5489,203.1028,203.1424,226786.0
2024-04-04 15:20:00,204.84,205.18,204.82,204.9,133490.0,203.0929,203.43,203.073,203.1523,133490.0
2024-04-04 15:25:00,204.9,205.05,204.3,204.32,153807.0,203.1523,203.3011,202.5575,202.5773,153807.0
2024-04-04 15:30:00,204.33,204.8,204.29,204.71,225937.0,202.5872,203.0532,202.5476,202.964,225937.0
2024-04-04 15:35:00,204.71,204.73,204.33,204.35,270823.0,202.964,202.9838,202.5872,202.607,270823.0
2024-04-04 15:40:00,204.35,204.54,204.2,204.49,260311.0,202.607,202.7954,202.4583,202.7458,260311.0
2024-04-04 15:45:00,204.5,204.74,204.47,204.68,304614.0,202.7558,202.9937,202.726,202.9342,304614.0
2024-04-04 15:50:00,204.69,204.95,204.46,204.74,398068.0,202.9441,203.2019,202.7161,202.9937,398068.0
2024-04-04 15:55:00,204.74,204.74,204.0,204.09,694057.0,202.9937,202.9937,202.26,202.3493,694057.0
2024-04-05 09:30:00,205.0,205.24,204.82,204.82,130501.0,203.2515,203.4894,203.073,203.073,130501.0
2024-04-05 09:35:00,204.85,205.06,204.47,204.47,62014.0,203.1028,203.311,202.726,202.726,62014.0
2024-04-05 09:40:00,204.48,205.29,204.43,205.16,65537.0,202.7359,203.539,202.6864,203.4101,65537.0
2024-04-05 09:45:00,205.15,205.45,205.01,205.36,72161.0,203.4002,203.6977,203.2614,203.6084,72161.0
2024-04-05 09:50:00,205.35,205.7,205.24,205.7,73439.0,203.5985,203.9455,203.4894,203.9455,73439.0
2024-04-05 09:55:00,205.72,205.74,205.41,205.47,43830.0,203.9654,203.9852,203.658,203.7175,43830.0
2024-04-05 10:00:00,205.48,205.58,205.23,205.42,62759.0,203.7274,203.8265,203.4795,203.6679,62759.0
2024-04-05 10:05:00,205.4,205.61,204.98,205.36,84923.0,203.6481,203.8563,203.2317,203.6084,84923.0
2024-04-05 10:10:00,205.39,205.8,205.21,205.63,62412.0,203.6382,204.0447,203.4597,203.8761,62412.0
2024-04-05 10:15:00,205.66,205.74,205.39,205.42,93781.0,203.9059,203.9852,203.6382,203.6679,93781.0
2024-04-05 10:20:00,205.41,205.52,205.22,205.43,88075.0,203.658,203.7671,203.4696,203.6778,88075.0
2024-04-05 10:25:00,205.41,205.41,204.91,205.13,66182.0,203.658,203.658,203.1623,203.3804,66182.0
2024-04-05 10:30:00,205.15,205.38,204.99,205.33,44165.0,203.4002,203.6283,203.2416,203.5787,44165.0
2024-04-05 10:35:00,205.33,205.56,205.26,205.31,37048.0,203.5787,203.8067,203.5093,203.5589,37048.0
2024-04-05 10:40:00,205.32,205.56,205.25,205.54,25478.0,203.5688,203.8067,203.4994,203.7869,25478.0
2024-04-05 10:45:00,205.48,205.82,205.42,205.81,88042.0,203.7274,204.0645,203.6679,204.0546,88042.0
2024-04-05 10:50:00,205.81,206.11,205.78,206.08,70333.0,204.0546,204.352,204.0248,204.3223,70333.0
2024-04-05 10:55:00,206.09,206.41,206.01,206.41,102609.0,204.3322,204.6495,204.2529,204.6495,102609.0
2024-04-05 11:00:00,206.42,206.52,206.17,206.22,81151.0,204.6594,204.7585,204.4115,204.4611,81151.0
2024-04-05 11:05:00,206.22,206.29,205.99,206.2,106239.0,204.4611,204.5305,204.2331,204.4413,106239.0
2024-04-05 11:10:00,206.2,206.35,206.02,206.09,53475.0,204.4413,204.59,204.2628,204.3322,53475.0
2024-04-05 11:15:00,206.08,206.08,205.64,205.99,74989.0,204.3223,204.3223,203.886,204.2331,74989.0
2024-04-05 11:20:00,206.0,206.13,205.88,206.11,127333.0,204.243,204.3719,204.124,204.352,127333.0
2024-04-05 11:25:00,206.12,206.33,205.98,206.33,48133.0,204.3619,204.5702,204.2231,204.5702,48133.0
2024-04-05 11:30:00,206.29,206.44,206.22,206.23,53391.0,204.5305,204.6792,204.4611,204.471,53391.0
2024-04-05 11:35:00,206.23,206.45,206.23,206.41,50232.0,204.471,204.6891,204.471,204.6495,50232.0
2024-04-05 11:40:00,206.45,206.83,206.41,206.77,46983.0,204.6891,205.0659,204.6495,205.0064,46983.0
2024-04-05 11:45:00,206.78,206.96,206.71,206.73,73553.0,205.0163,205.1948,204.9469,204.9667,73553.0
2024-04-05 11:50:00,206.73,206.95,206.73,206.94,69535.0,204.9667,205.1849,204.9667,205.1749,69535.0
2024-04-05 11:55:00,206.94,207.21,206.94,207.06,50795.0,205.1749,205.4426,205.1749,205.2939,50795.0
2024-04-05 12:00:00,207.06,207.27,207.04,207.08,66861.0,205.2939,205.5021,205.2741,205.3138,66861.0
2024-04-05 12:05:00,207.08,207.16,206.96,207.07,55519.0,205.3138,205.3931,205.1948,205.3038,55519.0
2024-04-05 12:10:00,207.09,207.16,206.99,207.03,202291.0,205.3237,205.3931,205.2245,205.2642,202291.0
2024-04-05 12:15:00,207.03,207.22,207.03,207.12,44289.0,205.2642,205.4526,205.2642,205.3534,44289.0
2024-04-05 12:20:00,207.14,207.19,206.93,207.19,30382.0,205.3732,205.4228,205.165,205.4228,30382.0
2024-04-05 12:25:00,207.18,207.18,206.92,206.92,22462.0,205.4129,205.4129,205.1551,205.1551,22462.0
2024-04-05 12:30:00,206.94,206.99,206.69,206.9,79772.0,205.1749,205.2245,204.9271,205.1353,79772.0
2024-04-05 12:35:00,206.89,207.11,206.83,207.1,34085.0,205.1254,205.3435,205.0659,205.3336,34085.0
2024-04-05 12:40:00,207.09,207.1,206.92,206.98,21256.0,205.3237,205.3336,205.1551,205.2146,21256.0
2024-04-05 12:45:00,206.98,207.03,206.84,206.89,44748.0,205.2146,205.2642,205.0758,205.1254,44748.0
2024-04-05 12:50:00,206.91,207.08,206.91,207.02,26217.0,205.1452,205.3138,205.1452,205.2543,26217.0
2024-04-05 12:55:00,207.03,207.46,207.01,207.41,50086.0,205.2642,205.6905,205.2444,205.6409,50086.0
2024-04-05 13:00:00,207.42,207.5,207.18,207.23,28360.0,205.6509,205.7302,205.4129,205.4625,28360.0
2024-04-05 13:05:00,207.23,207.23,206.85,206.91,77227.0,205.4625,205.4625,205.0857,205.1452,77227.0
2024-04-05 13:10:00,206.91,207.03,206.72,206.76,49929.0,205.1452,205.2642,204.9568,204.9965,49929.0
2024-04-05 13:15:00,206.78,206.89,206.76,206.85,24331.0,205.0163,205.1254,204.9965,205.0857,24331.0
2024-04-05 13:20:00,206.88,207.1,206.87,207.01,12990.0,205.1155,205.3336,205.1055,205.2444,12990.0
2024-04-05 13:25:00,207.02,207.04,206.92,207.01,14095.0,205.2543,205.2741,205.1551,205.2444,14095.0
2024-04-05 13:30:00,207.02,207.23,207.02,207.19,35316.0,205.2543,205.4625,205.2543,205.4228,35316.0
2024-04-05 13:35:00,207.17,207.18,206.96,206.96,16852.0,205.403,205.4129,205.1948,205.1948,16852.0
2024-04-05 13:40:00,206.99,207.06,206.69,206.9,33633.0,205.2245,205.2939,204.9271,205.1353,33633.0
2024-04-05 13:45:00,206.9,206.91,206.69,206.78,37178.0,205.1353,205.1452,204.9271,205.0163,37178.0
2024-04-05 13:50:00,206.77,206.89,206.54,206.56,56039.0,205.0064,205.1254,204.7784,204.7982,56039.0
2024-04-05 13:55:00,206.55,206.62,206.14,206.3,68014.0,204.7883,204.8577,204.3818,204.5404,68014.0
2024-04-05 14:00:00,206.29,206.32,205.85,206.18,109954.0,204.5305,204.5602,204.0942,204.4214,109954.0
2024-04-05 14:05:00,206.18,206.74,206.16,206.7,107296.0,204.4214,204.9767,204.4016,204.937,107296.0
2024-04-05 14:10:00,206.69,206.81,206.48,206.57,114265.0,204.9271,205.0461,204.7189,204.8081,114265.0
2024-04-05 14:15:00,206.56,206.69,206.5,206.55,41875.0,204.7982,204.9271,204.7387,204.7883,41875.0
2024-04-05 14:20:00,206.57,206.89,206.39,206.4,69802.0,204.8081,205.1254,204.6296,204.6396,69802.0
2024-04-05 14:25:00,206.41,206.64,206.18,206.2,49949.0,204.6495,204.8775,204.4214,204.4413,49949.0
2024-04-05 14:30:00,206.2,206.54,206.2,206.36,101831.0,204.4413,204.7784,204.4413,204.5999,101831.0
2024-04-05 14:35:00,206.38,206.64,206.29,206.56,103411.0,204.6197,204.8775,204.5305,204.7982,103411.0
2024-04-05 14:40:00,206.58,206.65,206.21,206.43,32222.0,204.818,204.8874,204.4512,204.6693,32222.0
2024-04-05 14:45:00,206.43,206.44,206.05,206.1,23323.0,204.6693,204.6792,204.2925,204.3421,23323.0
2024-04-05 14:50:00,206.13,206.26,206.0,206.1,21307.0,204.3719,204.5007,204.243,204.3421,21307.0
2024-04-05 14:55:00,206.11,206.2,205.93,206.2,30164.0,204.352,204.4413,204.1736,204.4413,30164.0
2024-04-05 15:00:00,206.19,206.29,206.09,206.28,25781.0,204.4313,204.5305,204.3322,204.5206,25781.0
2024-04-05 15:05:00,206.31,206.45,206.1,206.2,24874.0,204.5503,204.6891,204.3421,204.4413,24874.0
2024-04-05 15:10:00,206.2,206.42,206.17,206.38,26213.0,204.4413,204.6594,204.4115,204.6197,26213.0
2024-04-05 15:15:00,206.39,206.41,206.18,206.36,16423.0,204.6296,204.6495,204.4214,204.5999,16423.0
2024-04-05 15:20:00,206.37,206.4,206.17,206.29,16346.0,204.6098,204.6396,204.4115,204.5305,16346.0
2024-04-05 15:25:00,206.3,206.4,206.24,206.36,80316.0,204.5404,204.6396,204.4809,204.5999,80316.0
2024-04-05 15:30:00,206.36,206.73,206.29,206.69,64529.0,204.5999,204.9667,204.5305,204.9271,64529.0
2024-04-05 15:35:00,206.69,206.69,206.35,206.48,44968.0,204.9271,204.9271,204.59,204.7189,44968.0
2024-04-05 15:40:00,206.48,206.55,206.32,206.38,35256.0,204.7189,204.7883,204.5602,204.6197,35256.0
2024-04-05 15:45:00,206.36,206.61,206.33,206.44,48673.0,204.5999,204.8478,204.5702,204.6792,48673.0
2024-04-05 15:50:00,206.43,206.76,206.42,206.74,110065.0,204.6693,204.9965,204.6594,204.9767,110065.0
2024-04-05 15:55:00,206.73,206.83,206.41,206.43,348027.0,204.9667,205.0659,204.6495,204.6693,348027.0
2024-04-08 09:30:00,206.58,206.78,206.08,206.11,155007.0,204.818,205.0163,204.3223,204.352,155007.0
2024-04-08 09:35:00,206.14,206.14,205.51,205.51,83856.0,204.3818,204.3818,203.7571,203.7571,83856.0
2024-04-08 09:40:00,205.52,206.08,205.45,205.94,70131.0,203.7671,204.3223,203.6977,204.1835,70131.0
2024-04-08 09:45:00,205.94,206.18,205.87,206.07,55099.0,204.1835,204.4214,204.1141,204.3124,55099.0
2024-04-08 09:50:00,206.07,206.17,205.77,206.09,39442.0,204.3124,204.4115,204.0149,204.3322,39442.0
2024-04-08 09:55:00,206.13,206.32,206.06,206.32,27261.0,204.3719,204.5602,204.3025,204.5602,27261.0
2024-04-08 10:00:00,206.32,206.41,206.07,206.25,56121.0,204.5602,204.6495,204.3124,204.4908,56121.0
2024-04-08 10:05:00,206.24,206.48,206.04,206.34,59586.0,204.4809,204.7189,204.2826,204.5801,59586.0
2024-04-08 10:10:00,206.35,206.54,206.24,206.46,77617.0,204.59,204.7784,204.4809,204.699,77617.0
2024-04-08 10:15:00,206.44,206.62,206.33,206.4,57484.0,204.6792,204.8577,204.5702,204.6396,57484.0
2024-04-08 10:20:00,206.41,206.65,206.33,206.62,38285.0,204.6495,204.8874,204.5702,204.8577,38285.0
2024-04-08 10:25:00,206.63,206.87,206.55,206.84,53741.0,204.8676,205.1055,204.7883,205.0758,53741.0
2024-04-08 10:30:00,206.85,207.26,206.83,207.08,52321.0,205.0857,205.4922,205.0659,205.3138,52321.0
2024-04-08 10:35:00,207.1,207.12,206.91,206.91,30343.0,205.3336,205.3534,205.1452,205.1452,30343.0
2024-04-08 10:40:00,206.95,206.99,206.78,206.82,26389.0,205.1849,205.2245,205.0163,205.056,26389.0
2024-04-08 10:45:00,206.84,207.04,206.82,207.03,27866.0,205.0758,205.2741,205.056,205.2642,27866.0
2024-04-08 10:50:00,207.03,207.13,206.97,207.04,27147.0,205.2642,205.3633,205.2047,205.2741,27147.0
2024-04-08 10:55:00,207.04,207.06,206.83,206.93,22871.0,205.2741,205.2939,205.0659,205.165,22871.0
2024-04-08 11:00:00,206.94,206.99,206.53,206.75,56727.0,205.1749,205.2245,204.7684,204.9866,56727.0
2024-04-08 11:05:00,206.74,206.81,206.63,206.73,22610.0,204.9767,205.0461,204.8676,204.9667,22610.0
2024-04-08 11:10:00,206.77,206.87,206.67,206.76,21371.0,205.0064,205.1055,204.9073,204.9965,21371.0
2024-04-08 11:15:00,206.73,206.75,206.61,206.65,14934.0,204.9667,204.9866,204.8478,204.8874,14934.0
2024-04-08 11:20:00,206.61,206.79,206.52,206.76,24514.0,204.8478,205.0262,204.7585,204.9965,24514.0
2024-04-08 11:25:00,206.76,206.78,206.52,206.61,18283.0,204.9965,205.0163,204.7585,204.8478,18283.0
2024-04-08 11:30:00,206.57,206.57,206.35,206.45,28345.0,204.8081,204.8081,204.59,204.6891,28345.0
2024-04-08 11:35:00,206.44,206.45,206.01,206.29,41154.0,204.6792,204.6891,204.2529,204.5305,41154.0
2024-04-08 11:40:00,206.28,206.33,206.18,206.27,17399.0,204.5206,204.5702,204.4214,204.5107,17399.0
2024-04-08 11:45:00,206.24,206.24,205.96,206.15,31443.0,204.4809,204.4809,204.2033,204.3917,31443.0
2024-04-08 11:50:00,206.14,206.25,206.07,206.17,26393.0,204.3818,204.4908,204.3124,204.4115,26393.0
2024-04-08 11:55:00,206.17,206.22,205.94,206.2,26557.0,204.4115,204.4611,204.1835,204.4413,26557.0
2024-04-08 12:00:00,206.2,206.2,205.99,206.07,27545.0,204.4413,204.4413,204.2331,204.3124,27545.0
2024-04-08 12:05:00,206.07,206.15,205.98,206.05,29842.0,204.3124,204.3917,204.2231,204.2925,29842.0
2024-04-08 12:10:00,206.05,206.07,205.77,205.87,20391.0,204.2925,204.3124,204.0149,204.1141,20391.0
2024-04-08 12:15:00,205.86,206.06,205.8,205.94,42031.0,204.1042,204.3025,204.0447,204.1835,42031.0
2024-04-08 12:20:00,205.94,205.97,205.58,205.64,31763.0,204.1835,204.2132,203.8265,203.886,31763.0
2024-04-08 12:25:00,205.66,205.98,205.64,205.92,68501.0,203.9059,204.2231,203.886,204.1636,68501.0
2024-04-08 12:30:00,205.91,206.13,205.87,206.11,40159.0,204.1537,204.3719,204.1141,204.352,40159.0
2024-04-08 12:35:00,206.12,206.19,206.01,206.07,32410.0,204.3619,204.4313,204.2529,204.3124,32410.0
2024-04-08 12:40:00,206.07,206.28,206.06,206.23,34716.0,204.3124,204.5206,204.3025,204.471,34716.0
2024-04-08 12:45:00,206.24,206.28,206.09,206.15,55142.0,204.4809,204.5206,204.3322,204.3917,55142.0
2024-04-08 12:50:00,206.16,206.25,206.12,206.21,28844.0,204.4016,204.4908,204.3619,204.4512,28844.0
2024-04-08 12:55:00,206.22,206.4,206.18,206.4,31306.0,204.4611,204.6396,204.4214,204.6396,31306.0
2024-04-08 13:00:00,206.41,206.41,206.24,206.26,8679.0,204.6495,204.6495,204.4809,204.5007,8679.0
2024-04-08 13:05:00,206.27,206.29,206.16,206.21,17406.0,204.5107,204.5305,204.4016,204.4512,17406.0
2024-04-08 13:10:00,206.2,206.27,206.13,206.2,43196.0,204.4413,204.5107,204.3719,204.4413,43196.0
2024-04-08 13:15:00,206.22,206.24,206.05,206.16,15082.0,204.4611,204.4809,204.2925,204.4016,15082.0
2024-04-08 13:20:00,206.16,206.24,206.08,206.21,34453.0,204.4016,204.4809,204.3223,204.4512,34453.0
2024-04-08 13:25:00,206.2,206.34,206.12,206.34,13616.0,204.4413,204.5801,204.3619,204.5801,13616.0
2024-04-08 13:30:00,206.34,206.34,206.23,206.26,19149.0,204.5801,204.5801,204.471,204.5007,19149.0
2024-04-08 13:35:00,206.26,206.27,206.09,206.17,19003.0,204.5007,204.5107,204.3322,204.4115,19003.0
2024-04-08 13:40:00,206.15,206.2,205.99,206.09,25153.0,204.3917,204.4413,204.2331,204.3322,25153.0
2024-04-08 13:45:00,206.08,206.08,205.96,206.01,62716.0,204.3223,204.3223,204.2033,204.2529,62716.0
2024-04-08 13:50:00,206.0,206.13,205.97,206.12,17677.0,204.243,204.3719,204.2132,204.3619,17677.0
2024-04-08 13:55:00,206.12,206.32,206.12,206.29,29864.0,204.3619,204.5602,204.3619,204.5305,29864.0
2024-04-08 14:00:00,206.31,206.38,206.17,206.22,27695.0,204.5503,204.6197,204.4115,204.4611,27695.0
2024-04-08 14:05:00,206.23,206.41,206.19,206.4,14719.0,204.471,204.6495,204.4313,204.6396,14719.0
2024-04-08 14:10:00,206.41,206.42,206.31,206.39,12653.0,204.6495,204.6594,204.5503,204.6296,12653.0
2024-04-08 14:15:00,206.37,206.47,206.36,206.41,11572.0,204.6098,204.709,204.5999,204.6495,11572.0
2024-04-08 14:20:00,206.4,206.47,206.24,206.27,22861.0,204.6396,204.709,204.4809,204.5107,22861.0
2024-04-08 14:25:00,206.28,206.48,206.01,206.36,28523.0,204.5206,204.7189,204.2529,204.5999,28523.0
2024-04-08 14:30:00,206.37,206.37,206.25,206.27,18014.0,204.6098,204.6098,204.4908,204.5107,18014.0
2024-04-08 14:35:00,206.25,206.3,206.17,206.22,14999.0,204.4908,204.5404,204.4115,204.4611,14999.0
2024-04-08 14:40:00,206.21,206.28,206.14,206.24,8544.0,204.4512,204.5206,204.3818,204.4809,8544.0
2024-04-08 14:45:00,206.23,206.33,206.13,206.32,50139.0,204.471,204.5702,204.3719,204.5602,50139.0
2024-04-08 14:50:00,206.31,206.38,206.24,206.34,11734.0,204.5503,204.6197,204.4809,204.5801,11734.0
2024-04-08 14:55:00,206.34,206.51,206.34,206.51,12663.0,204.5801,204.7486,204.5801,204.7486,12663.0
2024-04-08 15:00:00,206.49,206.54,206.35,206.37,18886.0,204.7288,204.7784,204.59,204.6098,18886.0
2024-04-08 15:05:00,206.37,206.4,206.2,206.38,18489.0,204.6098,204.6396,204.4413,204.6197,18489.0
2024-04-08 15:10:00,206.38,206.44,206.33,206.37,22225.0,204.6197,204.6792,204.5702,204.6098,22225.0
2024-04-08 15:15:00,206.38,206.44,206.33,206.42,25868.0,204.6197,204.6792,204.5702,204.6594,25868.0
2024-04-08 15:20:00,206.43,206.49,206.29,206.33,25717.0,204.6693,204.7288,204.5305,204.5702,25717.0
2024-04-08 15:25:00,206.31,206.51,206.31,206.5,14608.0,204.5503,204.7486,204.5503,204.7387,14608.0
2024-04-08 15:30:00,206.48,206.7,206.48,206.69,40866.0,204.7189,204.937,204.7189,204.9271,40866.0
2024-04-08 15:35:00,206.68,206.68,206.47,206.49,30169.0,204.9172,204.9172,204.709,204.7288,30169.0
2024-04-08 15:40:00,206.5,206.52,206.23,206.31,41436.0,204.7387,204.7585,204.471,204.5503,41436.0
2024-04-08 15:45:00,206.3,206.41,206.27,206.39,40773.0,204.5404,204.6495,204.5107,204.6296,40773.0
2024-04-08 15:50:00,206.38,206.4,206.14,206.25,97747.0,204.6197,204.6396,204.3818,204.4908,97747.0
2024-04-08 15:55:00,206.24,206.24,206.06,206.2,244315.0,204.4809,204.4809,204.3025,204.4413,244315.0
2024-04-09 09:30:00,207.27,207.35,206.68,206.69,114363.0,205.5021,205.5815,204.9172,204.9271,114363.0
2024-04-09 09:35:00,206.73,207.45,206.66,207.42,81652.0,204.9667,205.6806,204.8973,205.6509,81652.0
2024-04-09 09:40:00,207.42,207.7,207.4,207.44,46735.0,205.6509,205.9285,205.631,205.6707,46735.0
2024-04-09 09:45:00,207.42,207.55,206.9,206.9,62400.0,205.6509,205.7797,205.1353,205.1353,62400.0
2024-04-09 09:50:00,206.91,207.0,206.74,206.95,53813.0,205.1452,205.2344,204.9767,205.1849,53813.0
2024-04-09 09:55:00,206.94,207.03,206.8,206.92,28169.0,205.1749,205.2642,205.0361,205.1551,28169.0
2024-04-09 10:00:00,206.93,207.18,206.84,206.98,60684.0,205.165,205.4129,205.0758,205.2146,60684.0
2024-04-09 10:05:00,206.99,207.03,206.76,206.84,32739.0,205.2245,205.2642,204.9965,205.0758,32739.0
2024-04-09 10:10:00,206.83,207.04,206.72,206.98,16733.0,205.0659,205.2741,204.9568,205.2146,16733.0
2024-04-09 10:15:00,206.99,207.15,206.87,206.99,19991.0,205.2245,205.3832,205.1055,205.2245,19991.0
2024-04-09 10:20:00,206.97,207.09,206.93,207.04,43406.0,205.2047,205.3237,205.165,205.2741,43406.0
2024-04-09 10:25:00,207.01,207.05,206.07,206.2,56204.0,205.2444,205.284,204.3124,204.4413,56204.0
2024-04-09 10:30:00,206.21,206.22,205.53,205.65,71854.0,204.4512,204.4611,203.777,203.896,71854.0
2024-04-09 10:35:00,205.61,205.7,205.33,205.45,55691.0,203.8563,203.9455,203.5787,203.6977,55691.0
2024-04-09 10:40:00,205.47,205.59,204.81,204.94,99705.0,203.7175,203.8365,203.0631,203.192,99705.0
2024-04-09 10:45:00,204.99,205.31,204.79,204.92,83588.0,203.2416,203.5589,203.0433,203.1722,83588.0
2024-04-09 10:50:00,204.92,205.09,204.66,204.69,89830.0,203.1722,203.3407,202.9144,202.9441,89830.0
2024-04-09 10:55:00,204.71,205.32,204.7,205.32,63081.0,202.964,203.5688,202.9541,203.5688,63081.0
2024-04-09 11:00:00,205.3,205.35,205.11,205.23,63650.0,203.5489,203.5985,203.3606,203.4795,63650.0
2024-04-09 11:05:00,205.24,205.58,205.21,205.45,44950.0,203.4894,203.8265,203.4597,203.6977,44950.0
2024-04-09 11:10:00,205.43,205.52,205.27,205.27,62243.0,203.6778,203.7671,203.5192,203.5192,62243.0
2024-04-09 11:15:00,205.31,205.73,205.31,205.66,24007.0,203.5589,203.9753,203.5589,203.9059,24007.0
2024-04-09 11:20:00,205.64,205.64,205.44,205.59,22008.0,203.886,203.886,203.6877,203.8365,22008.0
2024-04-09 11:25:00,205.61,205.62,205.4,205.47,17233.0,203.8563,203.8662,203.6481,203.7175,17233.0
2024-04-09 11:30:00,205.47,205.61,205.38,205.39,24461.0,203.7175,203.8563,203.6283,203.6382,24461.0
2024-04-09 11:35:00,205.4,205.64,205.33,205.45,25096.0,203.6481,203.886,203.5787,203.6977,25096.0
2024-04-09 11:40:00,205.49,206.0,205.49,205.92,33208.0,203.7373,204.243,203.7373,204.1636,33208.0
2024-04-09 11:45:00,205.91,206.17,205.87,206.17,42506.0,204.1537,204.4115,204.1141,204.4115,42506.0
2024-04-09 11:50:00,206.17,206.17,205.95,206.08,32582.0,204.4115,204.4115,204.1934,204.3223,32582.0
2024-04-09 11:55:00,206.1,206.16,206.07,206.07,51826.0,204.3421,204.4016,204.3124,204.3124,51826.0
2024-04-09 12:00:00,206.03,206.26,205.98,206.1,37829.0,204.2727,204.5007,204.2231,204.3421,37829.0
2024-04-09 12:05:00,206.11,206.23,206.01,206.16,23073.0,204.352,204.471,204.2529,204.4016,23073.0
2024-04-09 12:10:00,206.15,206.37,206.07,206.25,16769.0,204.3917,204.6098,204.3124,204.4908,16769.0
2024-04-09 12:15:00,206.23,206.28,206.16,206.22,12113.0,204.471,204.5206,204.4016,204.4611,12113.0
2024-04-09 12:20:00,206.23,206.34,206.17,206.29,12564.0,204.471,204.5801,204.4115,204.5305,12564.0
2024-04-09 12:25:00,206.32,206.43,206.21,206.21,10997.0,204.5602,204.6693,204.4512,204.4512,10997.0
2024-04-09 12:30:00,206.22,206.42,206.2,206.41,19501.0,204.4611,204.6594,204.4413,204.6495,19501.0
2024-04-09 12:35:00,206.4,206.41,206.31,206.41,9383.0,204.6396,204.6495,204.5503,204.6495,9383.0
2024-04-09 12:40:00,206.35,206.4,206.29,206.31,11189.0,204.59,204.6396,204.5305,204.5503,11189.0
2024-04-09 12:45:00,206.32,206.36,206.18,206.28,18224.0,204.5602,204.5999,204.4214,204.5206,18224.0
2024-04-09 12:50:00,206.3,206.34,205.91,205.94,33947.0,204.5404,204.5801,204.1537,204.1835,33947.0
2024-04-09 12:55:00,205.94,206.13,205.92,206.04,29506.0,204.1835,204.3719,204.1636,204.2826,29506.0
2024-04-09 13:00:00,206.03,206.23,205.92,206.22,39164.0,204.2727,204.471,204.1636,204.4611,39164.0
2024-04-09 13:05:00,206.22,206.4,206.18,206.38,15837.0,204.4611,204.6396,204.4214,204.6197,15837.0
2024-04-09 13:10:00,206.38,206.42,206.19,206.26,15873.0,204.6197,204.6594,204.4313,204.5007,15873.0
2024-04-09 13:15:00,206.25,206.27,206.13,206.21,25039.0,204.4908,204.5107,204.3719,204.4512,25039.0
2024-04-09 13:20:00,206.22,206.45,206.19,206.26,16023.0,204.4611,204.6891,204.4313,204.5007,16023.0
2024-04-09 13:25:00,206.22,206.28,206.12,206.23,26442.0,204.4611,204.5206,204.3619,204.471,26442.0
2024-04-09 13:30:00,206.22,206.3,206.16,206.18,20056.0,204.4611,204.5404,204.4016,204.4214,20056.0
2024-04-09 13:35:00,206.22,206.38,206.17,206.38,21834.0,204.4611,204.6197,204.4115,204.6197,21834.0
2024-04-09 13:40:00,206.38,206.47,206.08,206.17,27674.0,204.6197,204.709,204.3223,204.4115,27674.0
2024-04-09 13:45:00,206.18,206.2,206.01,206.08,36936.0,204.4214,204.4413,204.2529,204.3223,36936.0
2024-04-09 13:50:00,206.07,206.21,206.05,206.13,29441.0,204.3124,204.4512,204.2925,204.3719,29441.0
2024-04-09 13:55:00,206.14,206.15,205.97,205.97,16087.0,204.3818,204.3917,204.2132,204.2132,16087.0
2024-04-09 14:00:00,205.96,205.99,205.76,205.94,20564.0,204.2033,204.2331,204.005,204.1835,20564.0
2024-04-09 14:05:00,205.93,206.1,205.88,206.05,13566.0,204.1736,204.3421,204.124,204.2925,13566.0
2024-04-09 14:10:00,206.07,206.1,205.92,206.01,26043.0,204.3124,204.3421,204.1636,204.2529,26043.0
2024-04-09 14:15:00,205.98,206.12,205.92,206.07,10576.0,204.2231,204.3619,204.1636,204.3124,10576.0
2024-04-09 14:20:00,206.08,206.16,205.91,205.96,35840.0,204.3223,204.4016,204.1537,204.2033,35840.0
2024-04-09 14:25:00,205.97,206.07,205.85,205.9,20888.0,204.2132,204.3124,204.0942,204.1438,20888.0
2024-04-09 14:30:00,205.9,205.94,205.77,205.83,18867.0,204.1438,204.1835,204.0149,204.0744,18867.0
2024-04-09 14:35:00,205.81,205.98,205.76,205.82,22775.0,204.0546,204.2231,204.005,204.0645,22775.0
2024-04-09 14:40:00,205.8,205.94,205.74,205.82,17216.0,204.0447,204.1835,203.9852,204.0645,17216.0
2024-04-09 14:45:00,205.82,205.9,205.72,205.74,16285.0,204.0645,204.1438,203.9654,203.9852,16285.0
2024-04-09 14:50:00,205.69,205.96,205.66,205.87,26885.0,203.9356,204.2033,203.9059,204.1141,26885.0
2024-04-09 14:55:00,205.87,205.91,205.8,205.83,17050.0,204.1141,204.1537,204.0447,204.0744,17050.0
2024-04-09 15:00:00,205.81,205.82,205.58,205.69,36926.0,204.0546,204.0645,203.8265,203.9356,36926.0
2024-04-09 15:05:00,205.69,205.75,205.43,205.54,28635.0,203.9356,203.9951,203.6778,203.7869,28635.0
2024-04-09 15:10:00,205.51,205.63,205.39,205.57,31004.0,203.7571,203.8761,203.6382,203.8166,31004.0
2024-04-09 15:15:00,205.57,205.87,205.55,205.87,38151.0,203.8166,204.1141,203.7968,204.1141,38151.0
2024-04-09 15:20:00,205.85,206.17,205.84,206.15,42815.0,204.0942,204.4115,204.0843,204.3917,42815.0
2024-04-09 15:25:00,206.14,206.8,206.13,206.76,180559.0,204.3818,205.0361,204.3719,204.9965,180559.0
2024-04-09 15:30:00,206.76,207.0,206.65,206.77,107883.0,204.9965,205.2344,204.8874,205.0064,107883.0
2024-04-09 15:35:00,206.78,206.85,206.43,206.43,59026.0,205.0163,205.0857,204.6693,204.6693,59026.0
2024-04-09 15:40:00,206.46,206.58,206.24,206.55,74185.0,204.699,204.818,204.4809,204.7883,74185.0
2024-04-09 15:45:00,206.56,206.59,206.4,206.52,41445.0,204.7982,204.8279,204.6396,204.7585,41445.0
2024-04-09 15:50:00,206.53,206.58,206.4,206.58,87760.0,204.7684,204.818,204.6396,204.818,87760.0
2024-04-09 15:55:00,206.59,207.26,206.59,207.24,268742.0,204.8279,205.4922,204.8279,205.4724,268742.0
2024-04-10 09:30:00,204.89,205.18,204.59,204.83,171861.0,203.1424,203.43,202.845,203.0829,171861.0
2024-04-10 09:35:00,204.81,205.43,204.77,205.38,98698.0,203.0631,203.6778,203.0235,203.6283,98698.0
2024-04-10 09:40:00,205.35,205.42,204.96,205.34,101952.0,203.5985,203.6679,203.2118,203.5886,101952.0
2024-04-10 09:45:00,205.34,205.36,204.39,204.59,116261.0,203.5886,203.6084,202.6467,202.845,116261.0
2024-04-10 09:50:00,204.57,205.28,204.57,205.2,44405.0,202.8252,203.5291,202.8252,203.4498,44405.0
2024-04-10 09:55:00,205.15,205.32,204.91,204.98,71469.0,203.4002,203.5688,203.1623,203.2317,71469.0
2024-04-10 10:00:00,204.98,205.14,204.55,204.64,102044.0,203.2317,203.3903,202.8053,202.8946,102044.0
2024-04-10 10:05:00,204.65,205.08,204.49,204.99,53005.0,202.9045,203.3308,202.7458,203.2416,53005.0
2024-04-10 10:10:00,204.95,204.99,204.54,204.63,44942.0,203.2019,203.2416,202.7954,202.8847,44942.0
2024-04-10 10:15:00,204.65,205.1,204.48,204.99,88731.0,202.9045,203.3506,202.7359,203.2416,88731.0
2024-04-10 10:20:00,204.98,204.98,204.69,204.81,90759.0,203.2317,203.2317,202.9441,203.0631,90759.0
2024-04-10 10:25:00,204.82,204.99,204.67,204.84,50650.0,203.073,203.2416,202.9243,203.0929,50650.0
2024-04-10 10:30:00,204.84,205.25,204.74,204.98,63843.0,203.0929,203.4994,202.9937,203.2317,63843.0
2024-04-10 10:35:00,205.02,205.48,204.95,205.37,62374.0,203.2713,203.7274,203.2019,203.6183,62374.0
2024-04-10 10:40:00,205.34,205.38,205.09,205.09,45531.0,203.5886,203.6283,203.3407,203.3407,45531.0
2024-04-10 10:45:00,205.1,205.15,204.82,204.93,30975.0,203.3506,203.4002,203.073,203.1821,30975.0
2024-04-10 10:50:00,204.96,205.01,204.49,204.49,36355.0,203.2118,203.2614,202.7458,202.7458,36355.0
2024-04-10 10:55:00,204.53,204.59,204.29,204.53,36501.0,202.7855,202.845,202.5476,202.7855,36501.0
2024-04-10 11:00:00,204.57,204.57,204.32,204.32,30823.0,202.8252,202.8252,202.5773,202.5773,30823.0
2024-04-10 11:05:00,204.34,204.51,204.21,204.33,28508.0,202.5971,202.7657,202.4682,202.5872,28508.0
2024-04-10 11:10:00,204.32,204.36,204.09,204.3,24988.0,202.5773,202.617,202.3493,202.5575,24988.0
2024-04-10 11:15:00,204.32,204.42,204.21,204.3,18030.0,202.5773,202.6764,202.4682,202.5575,18030.0
2024-04-10 11:20:00,204.27,204.48,204.26,204.42,12567.0,202.5277,202.7359,202.5178,202.6764,12567.0
2024-04-10 11:25:00,204.43,204.76,204.4,204.76,23088.0,202.6864,203.0135,202.6566,203.0135,23088.0
2024-04-10 11:30:00,204.78,204.78,204.39,204.54,20364.0,203.0334,203.0334,202.6467,202.7954,20364.0
2024-04-10 11:35:00,204.54,204.57,204.25,204.29,38823.0,202.7954,202.8252,202.5079,202.5476,38823.0
2024-04-10 11:40:00,204.31,204.36,204.09,204.15,54121.0,202.5674,202.617,202.3493,202.4087,54121.0
2024-04-10 11:45:00,204.14,204.34,204.07,204.2,31089.0,202.3988,202.5971,202.3294,202.4583,31089.0
2024-04-10 11:50:00,204.2,204.27,204.14,204.26,28545.0,202.4583,202.5277,202.3988,202.5178,28545.0
2024-04-10 11:55:00,204.24,204.28,204.16,204.26,31309.0,202.498,202.5376,202.4187,202.5178,31309.0
2024-04-10 12:00:00,204.26,204.44,204.17,204.41,20716.0,202.5178,202.6963,202.4286,202.6665,20716.0
2024-04-10 12:05:00,204.42,204.48,204.2,204.21,20838.0,202.6764,202.7359,202.4583,202.4682,20838.0
2024-04-10 12:10:00,204.24,204.29,204.02,204.04,19992.0,202.498,202.5476,202.2799,202.2997,19992.0
2024-04-10 12:15:00,204.08,204.18,204.05,204.09,31384.0,202.3393,202.4385,202.3096,202.3493,31384.0
2024-04-10 12:20:00,204.11,204.22,204.04,204.22,35030.0,202.3691,202.4781,202.2997,202.4781,35030.0
2024-04-10 12:25:00,204.22,204.37,204.22,204.32,30343.0,202.4781,202.6269,202.4781,202.5773,30343.0
2024-04-10 12:30:00,204.32,204.46,204.29,204.44,70257.0,202.5773,202.7161,202.5476,202.6963,70257.0
2024-04-10 12:35:00,204.44,204.6,204.44,204.48,16002.0,202.6963,202.8549,202.6963,202.7359,16002.0
2024-04-10 12:40:00,204.45,204.47,204.31,204.31,17002.0,202.7062,202.726,202.5674,202.5674,17002.0
2024-04-10 12:45:00,204.31,204.48,204.29,204.47,14180.0,202.5674,202.7359,202.5476,202.726,14180.0
2024-04-10 12:50:00,204.49,204.69,204.41,204.69,26503.0,202.7458,202.9441,202.6665,202.9441,26503.0
2024-04-10 12:55:00,204.66,204.88,204.66,204.81,24724.0,202.9144,203.1325,202.9144,203.0631,24724.0
2024-04-10 13:00:00,204.85,204.92,204.08,204.2,160586.0,203.1028,203.1722,202.3393,202.4583,160586.0
2024-04-10 13:05:00,204.2,204.22,203.9,203.92,63275.0,202.4583,202.4781,202.1609,202.1807,63275.0
2024-04-10 13:10:00,203.93,204.22,203.89,204.19,47789.0,202.1906,202.4781,202.151,202.4484,47789.0
2024-04-10 13:15:00,204.18,204.53,204.07,204.5,73669.0,202.4385,202.7855,202.3294,202.7558,73669.0
2024-04-10 13:20:00,204.48,205.13,204.44,205.04,121122.0,202.7359,203.3804,202.6963,203.2912,121122.0
2024-04-10 13:25:00,205.02,205.16,204.53,204.54,76746.0,203.2713,203.4101,202.7855,202.7954,76746.0
2024-04-10 13:30:00,204.53,204.71,203.98,204.26,129103.0,202.7855,202.964,202.2402,202.5178,129103.0
2024-04-10 13:35:00,204.24,204.32,203.88,203.95,50551.0,202.498,202.5773,202.141,202.2105,50551.0
2024-04-10 13:40:00,203.96,204.22,203.83,203.95,55172.0,202.2204,202.4781,202.0915,202.2105,55172.0
2024-04-10 13:45:00,203.94,204.28,203.94,204.25,40465.0,202.2005,202.5376,202.2005,202.5079,40465.0
2024-04-10 13:50:00,204.23,204.34,204.02,204.23,48371.0,202.4881,202.5971,202.2799,202.4881,48371.0
2024-04-10 13:55:00,204.25,204.98,204.2,204.51,151386.0,202.5079,203.2317,202.4583,202.7657,151386.0
2024-04-10 14:00:00,204.49,204.77,204.18,204.69,121791.0,202.7458,203.0235,202.4385,202.9441,121791.0
2024-04-10 14:05:00,204.69,204.69,204.3,204.52,55083.0,202.9441,202.9441,202.5575,202.7756,55083.0
2024-04-10 14:10:00,204.5,204.69,204.37,204.69,47145.0,202.7558,202.9441,202.6269,202.9441,47145.0
2024-04-10 14:15:00,204.68,204.78,204.24,204.39,51264.0,202.9342,203.0334,202.498,202.6467,51264.0
2024-04-10 14:20:00,204.39,204.62,204.12,204.16,66710.0,202.6467,202.8747,202.379,202.4187,66710.0
2024-04-10 14:25:00,204.19,204.42,204.15,204.2,46761.0,202.4484,202.6764,202.4087,202.4583,46761.0
2024-04-10 14:30:00,204.2,204.36,204.11,204.24,40415.0,202.4583,202.617,202.3691,202.498,40415.0
2024-04-10 14:35:00,204.21,204.53,204.18,204.51,40405.0,202.4682,202.7855,202.4385,202.7657,40405.0
2024-04-10 14:40:00,204.49,204.58,204.37,204.51,36197.0,202.7458,202.8351,202.6269,202.7657,36197.0
2024-04-10 14:45:00,204.53,204.64,204.46,204.6,34070.0,202.7855,202.8946,202.7161,202.8549,34070.0
2024-04-10 14:50:00,204.59,204.69,204.29,204.41,102212.0,202.845,202.9441,202.5476,202.6665,102212.0
2024-04-10 14:55:00,204.4,204.4,204.01,204.02,62865.0,202.6566,202.6566,202.2699,202.2799,62865.0
2024-04-10 15:00:00,204.04,204.29,203.97,203.98,46862.0,202.2997,202.5476,202.2303,202.2402,46862.0
2024-04-10 15:05:00,204.01,204.25,203.92,204.21,90365.0,202.2699,202.5079,202.1807,202.4682,90365.0
2024-04-10 15:10:00,204.22,204.62,204.14,204.6,228414.0,202.4781,202.8747,202.3988,202.8549,228414.0
2024-04-10 15:15:00,204.6,204.83,204.55,204.74,73016.0,202.8549,203.0829,202.8053,202.9937,73016.0
2024-04-10 15:20:00,204.74,204.93,204.67,204.89,91984.0,202.9937,203.1821,202.9243,203.1424,91984.0
2024-04-10 15:25:00,204.89,205.08,204.63,204.64,85175.0,203.1424,203.3308,202.8847,202.8946,85175.0
2024-04-10 15:30:00,204.66,204.7,204.33,204.45,79274.0,202.9144,202.9541,202.5872,202.7062,79274.0
2024-04-10 15:35:00,204.44,204.57,204.39,204.43,49024.0,202.6963,202.8252,202.6467,202.6864,49024.0
2024-04-10 15:40:00,204.43,205.01,204.43,204.95,74861.0,202.6864,203.2614,202.6864,203.2019,74861.0
2024-04-10 15:45:00,204.94,205.19,204.87,205.02,107569.0,203.192,203.4399,203.1226,203.2713,107569.0
2024-04-10 15:50:00,205.02,205.07,204.8,204.89,138705.0,203.2713,203.3209,203.0532,203.1424,138705.0
2024-04-10 15:55:00,204.88,204.98,204.62,204.68,320086.0,203.1325,203.2317,202.8747,202.9342,320086.0
2024-04-11 09:30:00,205.62,205.71,205.11,205.63,122123.0,203.8662,203.9554,203.3606,203.8761,122123.0
2024-04-11 09:35:00,205.66,205.83,205.4,205.48,55173.0,203.9059,204.0744,203.6481,203.7274,55173.0
2024-04-11 09:40:00,205.48,205.67,205.28,205.4,71084.0,203.7274,203.9158,203.5291,203.6481,71084.0
2024-04-11 09:45:00,205.41,205.65,205.33,205.53,57643.0,203.658,203.896,203.5787,203.777,57643.0
2024-04-11 09:50:00,205.55,205.75,205.38,205.54,39229.0,203.7968,203.9951,203.6283,203.7869,39229.0
2024-04-11 09:55:00,205.54,205.76,205.39,205.61,34000.0,203.7869,204.005,203.6382,203.8563,34000.0
2024-04-11 10:00:00,205.65,205.67,205.21,205.41,63873.0,203.896,203.9158,203.4597,203.658,63873.0
2024-04-11 10:05:00,205.47,205.5,205.08,205.23,63236.0,203.7175,203.7472,203.3308,203.4795,63236.0
2024-04-11 10:10:00,205.25,205.31,204.96,205.05,49947.0,203.4994,203.5589,203.2118,203.3011,49947.0
2024-04-11 10:15:00,205.03,205.05,204.62,204.76,50050.0,203.2812,203.3011,202.8747,203.0135,50050.0
2024-04-11 10:20:00,204.74,205.11,204.74,205.11,27066.0,202.9937,203.3606,202.9937,203.3606,27066.0
2024-04-11 10:25:00,205.11,205.22,204.97,205.17,40944.0,203.3606,203.4696,203.2218,203.42,40944.0
2024-04-11 10:30:00,205.17,205.53,205.07,205.24,49476.0,203.42,203.777,203.3209,203.4894,49476.0
2024-04-11 10:35:00,205.24,205.53,205.22,205.48,38967.0,203.4894,203.777,203.4696,203.7274,38967.0
2024-04-11 10:40:00,205.52,205.59,205.43,205.54,29358.0,203.7671,203.8365,203.6778,203.7869,29358.0
2024-04-11 10:45:00,205.54,205.82,205.54,205.67,32477.0,203.7869,204.0645,203.7869,203.9158,32477.0
2024-04-11 10:50:00,205.65,205.75,205.58,205.69,16391.0,203.896,203.9951,203.8265,203.9356,16391.0
2024-04-11 10:55:00,205.71,205.77,205.46,205.5,24901.0,203.9554,204.0149,203.7076,203.7472,24901.0
2024-04-11 11:00:00,205.51,205.9,205.51,205.82,33909.0,203.7571,204.1438,203.7571,204.0645,33909.0
2024-04-11 11:05:00,205.83,205.85,205.48,205.56,56862.0,204.0744,204.0942,203.7274,203.8067,56862.0
2024-04-11 11:10:00,205.55,205.74,205.55,205.61,15608.0,203.7968,203.9852,203.7968,203.8563,15608.0
2024-04-11 11:15:00,205.62,205.86,205.58,205.64,28544.0,203.8662,204.1042,203.8265,203.886,28544.0
2024-04-11 11:20:00,205.65,205.87,205.65,205.71,22649.0,203.896,204.1141,203.896,203.9554,22649.0
2024-04-11 11:25:00,205.73,205.76,205.55,205.58,17081.0,203.9753,204.005,203.7968,203.8265,17081.0
2024-04-11 11:30:00,205.58,205.77,205.55,205.72,25209.0,203.8265,204.0149,203.7968,203.9654,25209.0
2024-04-11 11:35:00,205.71,205.9,205.67,205.85,14160.0,203.9554,204.1438,203.9158,204.0942,14160.0
2024-04-11 11:40:00,205.89,206.07,205.7,205.7,25833.0,204.1339,204.3124,203.9455,203.9455,25833.0
2024-04-11 11:45:00,205.71,205.94,205.71,205.88,12136.0,203.9554,204.1835,203.9554,204.124,12136.0
2024-04-11 11:50:00,205.87,205.99,205.85,205.94,19945.0,204.1141,204.2331,204.0942,204.1835,19945.0
2024-04-11 11:55:00,205.94,206.38,205.91,206.34,33603.0,204.1835,204.6197,204.1537,204.5801,33603.0
2024-04-11 12:00:00,206.36,206.43,206.17,206.28,25469.0,204.5999,204.6693,204.4115,204.5206,25469.0
2024-04-11 12:05:00,206.26,206.33,206.11,206.11,21407.0,204.5007,204.5702,204.352,204.352,21407.0
2024-04-11 12:10:00,206.14,206.21,206.09,206.2,19183.0,204.3818,204.4512,204.3322,204.4413,19183.0
2024-04-11 12:15:00,206.17,206.28,206.1,206.27,16779.0,204.4115,204.5206,204.3421,204.5107,16779.0
2024-04-11 12:20:00,206.26,206.36,206.14,206.36,14364.0,204.5007,204.5999,204.3818,204.5999,14364.0
2024-04-11 12:25:00,206.37,206.37,206.04,206.05,23110.0,204.6098,204.6098,204.2826,204.2925,23110.0
2024-04-11 12:30:00,206.06,206.17,206.0,206.17,18014.0,204.3025,204.4115,204.243,204.4115,18014.0
2024-04-11 12:35:00,206.14,206.22,206.11,206.16,15679.0,204.3818,204.4611,204.352,204.4016,15679.0
2024-04-11 12:40:00,206.18,206.25,206.08,206.19,11989.0,204.4214,204.4908,204.3223,204.4313,11989.0
2024-04-11 12:45:00,206.18,206.39,206.16,206.39,12818.0,204.4214,204.6296,204.4016,204.6296,12818.0
2024-04-11 12:50:00,206.38,206.39,206.28,206.29,21988.0,204.6197,204.6296,204.5206,204.5305,21988.0
2024-04-11 12:55:00,206.27,206.34,206.18,206.24,22466.0,204.5107,204.5801,204.4214,204.4809,22466.0
2024-04-11 13:00:00,206.25,206.79,206.06,206.73,82045.0,204.4908,205.0262,204.3025,204.9667,82045.0
2024-04-11 13:05:00,206.72,207.04,206.68,206.99,58943.0,204.9568,205.2741,204.9172,205.2245,58943.0
2024-04-11 13:10:00,206.99,207.23,206.97,207.21,50357.0,205.2245,205.4625,205.2047,205.4426,50357.0
2024-04-11 13:15:00,207.22,207.47,207.1,207.45,45007.0,205.4526,205.7004,205.3336,205.6806,45007.0
2024-04-11 13:20:00,207.44,207.6,207.29,207.51,62916.0,205.6707,205.8293,205.522,205.7401,62916.0
2024-04-11 13:25:00,207.54,207.7,207.54,207.56,31760.0,205.7698,205.9285,205.7698,205.7897,31760.0
2024-04-11 13:30:00,207.57,207.73,207.56,207.62,31219.0,205.7996,205.9582,205.7897,205.8491,31219.0
2024-04-11 13:35:00,207.63,207.64,207.43,207.43,38118.0,205.8591,205.869,205.6608,205.6608,38118.0
2024-04-11 13:40:00,207.42,207.81,207.31,207.77,33393.0,205.6509,206.0375,205.5418,205.9979,33393.0
2024-04-11 13:45:00,207.78,207.86,207.66,207.83,41625.0,206.0078,206.0871,205.8888,206.0574,41625.0
2024-04-11 13:50:00,207.83,208.01,207.71,207.93,43757.0,206.0574,206.2358,205.9384,206.1565,43757.0
2024-04-11 13:55:00,207.9,207.97,207.81,207.92,22904.0,206.1268,206.1962,206.0375,206.1466,22904.0
2024-04-11 14:00:00,207.93,208.18,207.88,208.08,269654.0,206.1565,206.4044,206.1069,206.3052,269654.0
2024-04-11 14:05:00,208.1,208.53,208.08,208.48,72265.0,206.3251,206.7514,206.3052,206.7018,72265.0
2024-04-11 14:10:00,208.45,208.5,208.34,208.47,46709.0,206.6721,206.7216,206.563,206.6919,46709.0
2024-04-11 14:15:00,208.48,208.57,208.41,208.44,35422.0,206.7018,206.791,206.6324,206.6622,35422.0
2024-04-11 14:20:00,208.42,208.56,208.37,208.56,46442.0,206.6423,206.7811,206.5928,206.7811,46442.0
2024-04-11 14:25:00,208.56,208.85,208.55,208.79,51057.0,206.7811,207.0687,206.7712,207.0092,51057.0
2024-04-11 14:30:00,208.8,208.88,208.74,208.86,53215.0,207.0191,207.0984,206.9596,207.0786,53215.0
2024-04-11 14:35:00,208.85,208.9,208.77,208.87,42367.0,207.0687,207.1182,206.9893,207.0885,42367.0
2024-04-11 14:40:00,208.9,208.93,208.75,208.81,62986.0,207.1182,207.148,206.9695,207.029,62986.0
2024-04-11 14:45:00,208.81,208.85,208.57,208.66,61012.0,207.029,207.0687,206.791,206.8803,61012.0
2024-04-11 14:50:00,208.67,208.74,208.48,208.57,73451.0,206.8902,206.9596,206.7018,206.791,73451.0
2024-04-11 14:55:00,208.57,208.65,208.47,208.48,55670.0,206.791,206.8704,206.6919,206.7018,55670.0
2024-04-11 15:00:00,208.48,208.63,208.48,208.56,40020.0,206.7018,206.8505,206.7018,206.7811,40020.0
2024-04-11 15:05:00,208.58,208.79,208.57,208.73,43050.0,206.801,207.0092,206.791,206.9497,43050.0
2024-04-11 15:10:00,208.74,208.86,208.7,208.7,42096.0,206.9596,207.0786,206.9199,206.9199,42096.0
2024-04-11 15:15:00,208.72,208.78,208.6,208.65,47416.0,206.9398,206.9993,206.8208,206.8704,47416.0
2024-04-11 15:20:00,208.66,208.88,208.61,208.87,30899.0,206.8803,207.0984,206.8307,207.0885,30899.0
2024-04-11 15:25:00,208.86,208.95,208.78,208.88,55765.0,207.0786,207.1678,206.9993,207.0984,55765.0
2024-04-11 15:30:00,208.88,208.96,208.8,208.95,89633.0,207.0984,207.1777,207.0191,207.1678,89633.0
2024-04-11 15:35:00,208.94,209.04,208.88,209.04,48681.0,207.1579,207.257,207.0984,207.257,48681.0
2024-04-11 15:40:00,209.03,209.13,208.99,209.1,53245.0,207.2471,207.3463,207.2075,207.3165,53245.0
2024-04-11 15:45:00,209.09,209.14,208.98,209.0,96557.0,207.3066,207.3562,207.1975,207.2174,96557.0
2024-04-11 15:50:00,208.99,209.01,208.83,208.86,130919.0,207.2075,207.2273,207.0488,207.0786,130919.0
2024-04-11 15:55:00,208.86,208.98,208.72,208.76,356771.0,207.0786,207.1975,206.9398,206.9794,356771.0
2024-04-12 09:30:00,206.36,206.72,206.17,206.45,161872.0,204.5999,204.9568,204.4115,204.6891,161872.0
2024-04-12 09:35:00,206.45,206.76,206.42,206.61,112040.0,204.6891,204.9965,204.6594,204.8478,112040.0
2024-04-12 09:40:00,206.6,207.0,206.53,206.97,125901.0,204.8378,205.2344,204.7684,205.2047,125901.0
2024-04-12 09:45:00,206.98,207.28,206.92,206.97,118823.0,205.2146,205.512,205.1551,205.2047,118823.0
2024-04-12 09:50:00,206.97,207.28,206.97,207.26,78393.0,205.2047,205.512,205.2047,205.4922,78393.0
2024-04-12 09:55:00,207.25,207.28,207.02,207.2,57860.0,205.4823,205.512,205.2543,205.4327,57860.0
2024-04-12 10:00:00,207.21,207.24,206.59,206.7,94801.0,205.4426,205.4724,204.8279,204.937,94801.0
2024-04-12 10:05:00,206.68,206.77,206.2,206.35,119371.0,204.9172,205.0064,204.4413,204.59,119371.0
2024-04-12 10:10:00,206.33,206.6,206.32,206.54,62901.0,204.5702,204.8378,204.5602,204.7784,62901.0
2024-04-12 10:15:00,206.52,206.66,206.14,206.6,92116.0,204.7585,204.8973,204.3818,204.8378,92116.0
2024-04-12 10:20:00,206.6,206.75,206.52,206.53,28275.0,204.8378,204.9866,204.7585,204.7684,28275.0
2024-04-12 10:25:00,206.54,206.6,206.31,206.35,46337.0,204.7784,204.8378,204.5503,204.59,46337.0
2024-04-12 10:30:00,206.31,206.49,206.11,206.13,45856.0,204.5503,204.7288,204.352,204.3719,45856.0
2024-04-12 10:35:00,206.14,206.25,205.75,205.89,71770.0,204.3818,204.4908,203.9951,204.1339,71770.0
2024-04-12 10:40:00,205.87,205.95,205.61,205.74,71571.0,204.1141,204.1934,203.8563,203.9852,71571.0
2024-04-12 10:45:00,205.73,205.78,205.65,205.7,53347.0,203.9753,204.0248,203.896,203.9455,53347.0
2024-04-12 10:50:00,205.68,205.72,205.46,205.69,49028.0,203.9257,203.9654,203.7076,203.9356,49028.0
2024-04-12 10:55:00,205.71,205.8,205.4,205.46,47266.0,203.9554,204.0447,203.6481,203.7076,47266.0
2024-04-12 11:00:00,205.47,205.81,205.42,205.75,86396.0,203.7175,204.0546,203.6679,203.9951,86396.0
2024-04-12 11:05:00,205.74,205.83,205.59,205.6,36716.0,203.9852,204.0744,203.8365,203.8464,36716.0
2024-04-12 11:10:00,205.59,205.76,205.52,205.75,32368.0,203.8365,204.005,203.7671,203.9951,32368.0
2024-04-12 11:15:00,205.75,206.11,205.74,206.06,39421.0,203.9951,204.352,203.9852,204.3025,39421.0
2024-04-12 11:20:00,206.07,206.23,205.95,206.09,44100.0,204.3124,204.471,204.1934,204.3322,44100.0
2024-04-12 11:25:00,206.09,206.35,206.02,206.34,32940.0,204.3322,204.59,204.2628,204.5801,32940.0
2024-04-12 11:30:00,206.36,206.56,206.27,206.56,38827.0,204.5999,204.7982,204.5107,204.7982,38827.0
2024-04-12 11:35:00,206.55,206.7,206.38,206.41,62804.0,204.7883,204.937,204.6197,204.6495,62804.0
2024-04-12 11:40:00,206.42,206.49,206.25,206.48,28289.0,204.6594,204.7288,204.4908,204.7189,28289.0
2024-04-12 11:45:00,206.46,206.65,206.39,206.63,36874.0,204.699,204.8874,204.6296,204.8676,36874.0
2024-04-12 11:50:00,206.64,206.67,206.21,206.28,43304.0,204.8775,204.9073,204.4512,204.5206,43304.0
2024-04-12 11:55:00,206.29,206.31,206.14,206.18,15054.0,204.5305,204.5503,204.3818,204.4214,15054.0
2024-04-12 12:00:00,206.19,206.23,206.01,206.1,35638.0,204.4313,204.471,204.2529,204.3421,35638.0
2024-04-12 12:05:00,206.11,206.34,206.1,206.14,31379.0,204.352,204.5801,204.3421,204.3818,31379.0
2024-04-12 12:10:00,206.15,206.19,205.94,205.94,45088.0,204.3917,204.4313,204.1835,204.1835,45088.0
2024-04-12 12:15:00,205.96,206.05,205.62,205.64,46520.0,204.2033,204.2925,203.8662,203.886,46520.0
2024-04-12 12:20:00,205.65,205.94,205.64,205.88,45903.0,203.896,204.1835,203.886,204.124,45903.0
2024-04-12 12:25:00,205.88,205.98,205.6,205.6,36291.0,204.124,204.2231,203.8464,203.8464,36291.0
2024-04-12 12:30:00,205.61,205.68,205.35,205.47,63435.0,203.8563,203.9257,203.5985,203.7175,63435.0
2024-04-12 12:35:00,205.5,205.53,205.04,205.22,85190.0,203.7472,203.777,203.2912,203.4696,85190.0
2024-04-12 12:40:00,205.2,205.28,204.99,205.03,83446.0,203.4498,203.5291,203.2416,203.2812,83446.0
2024-04-12 12:45:00,205.04,205.19,204.92,204.95,48095.0,203.2912,203.4399,203.1722,203.2019,48095.0
2024-04-12 12:50:00,204.96,205.21,204.95,205.1,78644.0,203.2118,203.4597,203.2019,203.3506,78644.0
2024-04-12 12:55:00,205.09,205.16,205.01,205.01,57845.0,203.3407,203.4101,203.2614,203.2614,57845.0
2024-04-12 13:00:00,205.01,205.12,204.8,204.98,72543.0,203.2614,203.3705,203.0532,203.2317,72543.0
2024-04-12 13:05:00,204.98,205.16,204.85,204.95,69127.0,203.2317,203.4101,203.1028,203.2019,69127.0
2024-04-12 13:10:00,204.98,205.23,204.96,205.17,76542.0,203.2317,203.4795,203.2118,203.42,76542.0
2024-04-12 13:15:00,205.16,205.41,205.06,205.07,79132.0,203.4101,203.658,203.311,203.3209,79132.0
2024-04-12 13:20:00,205.07,205.07,204.77,204.78,68396.0,203.3209,203.3209,203.0235,203.0334,68396.0
2024-04-12 13:25:00,204.78,204.87,204.68,204.82,57270.0,203.0334,203.1226,202.9342,203.073,57270.0
2024-04-12 13:30:00,204.82,204.85,204.66,204.78,53447.0,203.073,203.1028,202.9144,203.0334,53447.0
2024-04-12 13:35:00,204.81,204.91,204.73,204.9,37855.0,203.0631,203.1623,202.9838,203.1523,37855.0
2024-04-12 13:40:00,204.9,205.28,204.89,205.13,76491.0,203.1523,203.5291,203.1424,203.3804,76491.0
2024-04-12 13:45:00,205.12,205.49,205.11,205.35,70089.0,203.3705,203.7373,203.3606,203.5985,70089.0
2024-04-12 13:50:00,205.36,205.51,205.15,205.2,49147.0,203.6084,203.7571,203.4002,203.4498,49147.0
2024-04-12 13:55:00,205.2,205.34,205.06,205.09,46079.0,203.4498,203.5886,203.311,203.3407,46079.0
2024-04-12 14:00:00,205.06,205.14,204.92,205.13,49515.0,203.311,203.3903,203.1722,203.3804,49515.0
2024-04-12 14:05:00,205.13,205.49,205.1,205.4,84209.0,203.3804,203.7373,203.3506,203.6481,84209.0
2024-04-12 14:10:00,205.42,205.54,205.27,205.29,48573.0,203.6679,203.7869,203.5192,203.539,48573.0
2024-04-12 14:15:00,205.3,205.54,205.26,205.39,151667.0,203.5489,203.7869,203.5093,203.6382,151667.0
2024-04-12 14:20:00,205.4,205.5,205.23,205.24,43590.0,203.6481,203.7472,203.4795,203.4894,43590.0
2024-04-12 14:25:00,205.25,205.35,205.16,205.33,50462.0,203.4994,203.5985,203.4101,203.5787,50462.0
2024-04-12 14:30:00,205.33,205.36,205.11,205.26,85486.0,203.5787,203.6084,203.3606,203.5093,85486.0
2024-04-12 14:35:00,205.25,205.33,205.03,205.08,90086.0,203.4994,203.5787,203.2812,203.3308,90086.0
2024-04-12 14:40:00,205.06,205.33,204.97,205.15,95494.0,203.311,203.5787,203.2218,203.4002,95494.0
2024-04-12 14:45:00,205.16,205.21,204.99,205.03,45048.0,203.4101,203.4597,203.2416,203.2812,45048.0
2024-04-12 14:50:00,205.02,205.34,205.02,205.29,39928.0,203.2713,203.5886,203.2713,203.539,39928.0
2024-04-12 14:55:00,205.28,205.34,204.99,205.01,42311.0,203.5291,203.5886,203.2416,203.2614,42311.0
2024-04-12 15:00:00,205.0,205.19,204.84,205.15,48707.0,203.2515,203.4399,203.0929,203.4002,48707.0
2024-04-12 15:05:00,205.14,205.24,204.96,205.04,84455.0,203.3903,203.4894,203.2118,203.2912,84455.0
2024-04-12 15:10:00,205.06,205.16,204.93,204.95,41289.0,203.311,203.4101,203.1821,203.2019,41289.0
2024-04-12 15:15:00,204.95,205.14,204.83,205.03,76839.0,203.2019,203.3903,203.0829,203.2812,76839.0
2024-04-12 15:20:00,205.02,205.22,205.01,205.18,49658.0,203.2713,203.4696,203.2614,203.43,49658.0
2024-04-12 15:25:00,205.19,205.26,205.02,205.03,56069.0,203.4399,203.5093,203.2713,203.2812,56069.0
2024-04-12 15:30:00,205.04,205.32,205.03,205.21,103643.0,203.2912,203.5688,203.2812,203.4597,103643.0
2024-04-12 15:35:00,205.22,205.26,204.97,204.98,106697.0,203.4696,203.5093,203.2218,203.2317,106697.0
2024-04-12 15:40:00,204.98,205.5,204.97,205.5,118077.0,203.2317,203.7472,203.2218,203.7472,118077.0
2024-04-12 15:45:00,205.5,205.67,205.49,205.67,150417.0,203.7472,203.9158,203.7373,203.9158,150417.0
2024-04-12 15:50:00,205.67,205.78,205.26,205.41,428445.0,203.9158,204.0248,203.5093,203.658,428445.0
2024-04-12 15:55:00,205.42,205.49,205.25,205.45,681315.0,203.6679,203.7373,203.4994,203.6977,681315.0
2024-04-15 09:30:00,206.79,206.81,205.8,205.84,178818.0,205.0262,205.0461,204.0447,204.0843,178818.0
2024-04-15 09:35:00,205.79,206.3,205.77,206.24,82258.0,204.0348,204.5404,204.0149,204.4809,82258.0
2024-04-15 09:40:00,206.24,206.6,206.23,206.55,66785.0,204.4809,204.8378,204.471,204.7883,66785.0
2024-04-15 09:45:00,206.55,206.67,206.14,206.3,109750.0,204.7883,204.9073,204.3818,204.5404,109750.0
2024-04-15 09:50:00,206.29,206.72,206.26,206.69,88744.0,204.5305,204.9568,204.5007,204.9271,88744.0
2024-04-15 09:55:00,206.72,206.73,206.43,206.53,86937.0,204.9568,204.9667,204.6693,204.7684,86937.0
2024-04-15 10:00:00,206.53,206.81,206.38,206.44,77914.0,204.7684,205.0461,204.6197,204.6792,77914.0
2024-04-15 10:05:00,206.44,206.55,205.8,205.82,114589.0,204.6792,204.7883,204.0447,204.0645,114589.0
2024-04-15 10:10:00,205.82,205.87,205.22,205.58,163950.0,204.0645,204.1141,203.4696,203.8265,163950.0
2024-04-15 10:15:00,205.59,206.0,205.52,205.72,104136.0,203.8365,204.243,203.7671,203.9654,104136.0
2024-04-15 10:20:00,205.71,205.71,205.23,205.43,91644.0,203.9554,203.9554,203.4795,203.6778,91644.0
2024-04-15 10:25:00,205.42,205.49,205.21,205.41,117724.0,203.6679,203.7373,203.4597,203.658,117724.0
2024-04-15 10:30:00,205.42,205.61,205.23,205.29,94967.0,203.6679,203.8563,203.4795,203.539,94967.0
2024-04-15 10:35:00,205.26,205.45,204.93,205.09,105722.0,203.5093,203.6977,203.1821,203.3407,105722.0
2024-04-15 10:40:00,205.1,205.34,204.98,205.22,137268.0,203.3506,203.5886,203.2317,203.4696,137268.0
2024-04-15 10:45:00,205.21,205.38,204.93,205.33,107897.0,203.4597,203.6283,203.1821,203.5787,107897.0
2024-04-15 10:50:00,205.34,205.35,204.96,204.99,84570.0,203.5886,203.5985,203.2118,203.2416,84570.0
2024-04-15 10:55:00,204.98,205.24,204.93,205.01,61149.0,203.2317,203.4894,203.1821,203.2614,61149.0
2024-04-15 11:00:00,205.04,205.36,204.91,205.33,78182.0,203.2912,203.6084,203.1623,203.5787,78182.0
2024-04-15 11:05:00,205.32,205.41,205.19,205.21,57963.0,203.5688,203.658,203.4399,203.4597,57963.0
2024-04-15 11:10:00,205.25,205.53,205.25,205.25,43815.0,203.4994,203.777,203.4994,203.4994,43815.0
2024-04-15 11:15:00,205.24,205.24,204.96,205.1,60072.0,203.4894,203.4894,203.2118,203.3506,60072.0
2024-04-15 11:20:00,205.11,205.13,204.94,205.07,38821.0,203.3606,203.3804,203.192,203.3209,38821.0
2024-04-15 11:25:00,205.07,205.3,205.04,205.29,44232.0,203.3209,203.5489,203.2912,203.539,44232.0
2024-04-15 11:30:00,205.31,205.56,205.26,205.56,53055.0,203.5589,203.8067,203.5093,203.8067,53055.0
2024-04-15 11:35:00,205.57,205.68,205.4,205.5,117826.0,203.8166,203.9257,203.6481,203.7472,117826.0
2024-04-15 11:40:00,205.51,205.55,205.18,205.24,42473.0,203.7571,203.7968,203.43,203.4894,42473.0
2024-04-15 11:45:00,205.24,205.4,205.15,205.2,38921.0,203.4894,203.6481,203.4002,203.4498,38921.0
2024-04-15 11:50:00,205.2,205.64,205.17,205.63,30975.0,203.4498,203.886,203.42,203.8761,30975.0
2024-04-15 11:55:00,205.64,205.66,205.5,205.55,32956.0,203.886,203.9059,203.7472,203.7968,32956.0
2024-04-15 12:00:00,205.54,205.73,205.5,205.69,32182.0,203.7869,203.9753,203.7472,203.9356,32182.0
2024-04-15 12:05:00,205.69,205.75,205.52,205.73,36853.0,203.9356,203.9951,203.7671,203.9753,36853.0
2024-04-15 12:10:00,205.74,205.79,205.58,205.67,22243.0,203.9852,204.0348,203.8265,203.9158,22243.0
2024-04-15 12:15:00,205.65,205.68,205.26,205.27,31660.0,203.896,203.9257,203.5093,203.5192,31660.0
2024-04-15 12:20:00,205.28,205.4,204.69,204.72,50478.0,203.5291,203.6481,202.9441,202.9739,50478.0
2024-04-15 12:25:00,204.73,204.82,204.63,204.75,62269.0,202.9838,203.073,202.8847,203.0036,62269.0
2024-04-15 12:30:00,204.76,204.76,204.46,204.54,45743.0,203.0135,203.0135,202.7161,202.7954,45743.0
2024-04-15 12:35:00,204.53,204.59,204.29,204.39,45310.0,202.7855,202.845,202.5476,202.6467,45310.0
2024-04-15 12:40:00,204.42,204.59,204.28,204.38,36167.0,202.6764,202.845,202.5376,202.6368,36167.0
2024-04-15 12:45:00,204.38,204.57,204.29,204.47,30549.0,202.6368,202.8252,202.5476,202.726,30549.0
2024-04-15 12:50:00,204.46,204.6,204.39,204.55,22678.0,202.7161,202.8549,202.6467,202.8053,22678.0
2024-04-15 12:55:00,204.54,204.62,204.44,204.6,13399.0,202.7954,202.8747,202.6963,202.8549,13399.0
2024-04-15 13:00:00,204.57,204.68,204.41,204.6,17091.0,202.8252,202.9342,202.6665,202.8549,17091.0
2024-04-15 13:05:00,204.57,204.85,204.57,204.76,26722.0,202.8252,203.1028,202.8252,203.0135,26722.0
2024-04-15 13:10:00,204.78,204.78,204.43,204.47,36366.0,203.0334,203.0334,202.6864,202.726,36366.0
2024-04-15 13:15:00,204.46,204.51,203.92,203.95,83287.0,202.7161,202.7657,202.1807,202.2105,83287.0
2024-04-15 13:20:00,203.96,203.98,203.61,203.63,142494.0,202.2204,202.2402,201.8734,201.8932,142494.0
2024-04-15 13:25:00,203.62,203.7,202.82,202.83,140027.0,201.8833,201.9626,201.0901,201.1,140027.0
2024-04-15 13:30:00,202.84,202.85,202.27,202.55,164029.0,201.1099,201.1198,200.5448,200.8224,164029.0
2024-04-15 13:35:00,202.56,202.8,202.16,202.18,152462.0,200.8323,201.0703,200.4357,200.4555,152462.0
2024-04-15 13:40:00,202.2,202.52,201.98,202.21,116716.0,200.4754,200.7926,200.2573,200.4853,116716.0
2024-04-15 13:45:00,202.22,202.4,202.03,202.13,81768.0,200.4952,200.6737,200.3068,200.406,81768.0
2024-04-15 13:50:00,202.09,202.41,201.9,202.33,64756.0,200.3663,200.6836,200.1779,200.6043,64756.0
2024-04-15 13:55:00,202.27,202.54,202.19,202.42,76048.0,200.5448,200.8125,200.4655,200.6935,76048.0
2024-04-15 14:00:00,202.41,202.41,202.0,202.21,80214.0,200.6836,200.6836,200.2771,200.4853,80214.0
2024-04-15 14:05:00,202.2,202.35,201.96,202.08,45387.0,200.4754,200.6241,200.2374,200.3564,45387.0
2024-04-15 14:10:00,202.05,202.07,201.65,201.83,107356.0,200.3267,200.3465,199.9301,200.1085,107356.0
2024-04-15 14:15:00,201.82,201.97,201.69,201.93,141698.0,200.0986,200.2473,199.9697,200.2077,141698.0
2024-04-15 14:20:00,201.93,202.03,201.7,201.78,63185.0,200.2077,200.3068,199.9796,200.059,63185.0
2024-04-15 14:25:00,201.8,202.21,201.79,201.99,67226.0,200.0788,200.4853,200.0689,200.2672,67226.0
2024-04-15 14:30:00,201.97,202.37,201.88,202.31,138317.0,200.2473,200.6439,200.1581,200.5844,138317.0
2024-04-15 14:35:00,202.3,202.54,202.16,202.21,69890.0,200.5745,200.8125,200.4357,200.4853,69890.0
2024-04-15 14:40:00,202.2,202.38,202.02,202.07,39106.0,200.4754,200.6538,200.2969,200.3465,39106.0
2024-04-15 14:45:00,202.1,202.17,201.92,201.92,49774.0,200.3762,200.4456,200.1978,200.1978,49774.0
2024-04-15 14:50:00,201.96,202.01,201.69,201.75,50033.0,200.2374,200.287,199.9697,200.0292,50033.0
2024-04-15 14:55:00,201.75,202.12,201.74,201.96,66457.0,200.0292,200.3961,200.0193,200.2374,66457.0
2024-04-15 15:00:00,201.97,202.01,201.6,201.6,92847.0,200.2473,200.287,199.8805,199.8805,92847.0
2024-04-15 15:05:00,201.62,201.73,201.5,201.71,93236.0,199.9003,200.0094,199.7813,199.9896,93236.0
2024-04-15 15:10:00,201.71,201.75,201.54,201.56,41980.0,199.9896,200.0292,199.821,199.8408,41980.0
2024-04-15 15:15:00,201.59,201.68,201.21,201.24,106702.0,199.8706,199.9598,199.4938,199.5236,106702.0
2024-04-15 15:20:00,201.25,201.86,201.24,201.74,107017.0,199.5335,200.1383,199.5236,200.0193,107017.0
2024-04-15 15:25:00,201.77,201.8,201.45,201.45,63312.0,200.049,200.0788,199.7318,199.7318,63312.0
2024-04-15 15:30:00,201.48,201.83,201.45,201.67,86136.0,199.7615,200.1085,199.7318,199.9499,86136.0
2024-04-15 15:35:00,201.69,201.9,201.63,201.89,42872.0,199.9697,200.1779,199.9102,200.168,42872.0
2024-04-15 15:40:00,201.87,201.9,201.58,201.6,65278.0,200.1482,200.1779,199.8607,199.8805,65278.0
2024-04-15 15:45:00,201.62,202.02,201.54,201.97,125140.0,199.9003,200.2969,199.821,200.2473,125140.0
2024-04-15 15:50:00,201.97,201.97,201.59,201.73,146719.0,200.2473,200.2473,199.8706,200.0094,146719.0
2024-04-15 15:55:00,201.72,201.81,201.51,201.53,297721.0,199.9995,200.0887,199.7913,199.8111,297721.0
2024-04-16 09:30:00,201.96,202.05,201.64,202.04,126978.0,200.2374,200.3267,199.9202,200.3167,126978.0
2024-04-16 09:35:00,202.02,202.15,201.56,201.87,106340.0,200.2969,200.4258,199.8408,200.1482,106340.0
2024-04-16 09:40:00,201.86,202.16,201.75,201.9,96279.0,200.1383,200.4357,200.0292,200.1779,96279.0
2024-04-16 09:45:00,201.87,202.01,201.45,201.77,92725.0,200.1482,200.287,199.7318,200.049,92725.0
2024-04-16 09:50:00,201.76,202.1,201.75,202.08,103490.0,200.0391,200.3762,200.0292,200.3564,103490.0
2024-04-16 09:55:00,202.08,202.6,201.99,202.4,113365.0,200.3564,200.872,200.2672,200.6737,113365.0
2024-04-16 10:00:00,202.4,202.53,202.21,202.42,49724.0,200.6737,200.8026,200.4853,200.6935,49724.0
2024-04-16 10:05:00,202.42,202.5,202.06,202.47,63790.0,200.6935,200.7728,200.3366,200.7431,63790.0
2024-04-16 10:10:00,202.47,202.55,202.21,202.52,75688.0,200.7431,200.8224,200.4853,200.7926,75688.0
2024-04-16 10:15:00,202.5,202.72,202.27,202.47,103245.0,200.7728,200.9909,200.5448,200.7431,103245.0
2024-04-16 10:20:00,202.48,202.58,202.09,202.11,61889.0,200.753,200.8521,200.3663,200.3861,61889.0
2024-04-16 10:25:00,202.14,202.2,201.71,201.71,83664.0,200.4159,200.4754,199.9896,199.9896,83664.0
2024-04-16 10:30:00,201.7,201.93,201.7,201.78,101176.0,199.9796,200.2077,199.9796,200.059,101176.0
2024-04-16 10:35:00,201.81,201.87,201.4,201.59,122259.0,200.0887,200.1482,199.6822,199.8706,122259.0
2024-04-16 10:40:00,201.58,201.74,201.37,201.61,49446.0,199.8607,200.0193,199.6525,199.8904,49446.0
2024-04-16 10:45:00,201.59,201.74,201.51,201.51,49541.0,199.8706,200.0193,199.7913,199.7913,49541.0
2024-04-16 10:50:00,201.53,201.64,201.31,201.56,43880.0,199.8111,199.9202,199.593,199.8408,43880.0
2024-04-16 10:55:00,201.58,201.62,201.23,201.28,46331.0,199.8607,199.9003,199.5137,199.5632,46331.0
2024-04-16 11:00:00,201.27,201.54,201.15,201.44,121924.0,199.5533,199.821,199.4343,199.7219,121924.0
2024-04-16 11:05:00,201.43,201.83,201.4,201.72,60424.0,199.7119,200.1085,199.6822,199.9995,60424.0
2024-04-16 11:10:00,201.72,201.81,201.54,201.58,55747.0,199.9995,200.0887,199.821,199.8607,55747.0
2024-04-16 11:15:00,201.58,201.79,201.45,201.58,38550.0,199.8607,200.0689,199.7318,199.8607,38550.0
2024-04-16 11:20:00,201.59,202.01,201.54,201.97,30972.0,199.8706,200.287,199.821,200.2473,30972.0
2024-04-16 11:25:00,201.96,202.13,201.93,202.09,39039.0,200.2374,200.406,200.2077,200.3663,39039.0
2024-04-16 11:30:00,202.1,202.1,201.75,201.9,113858.0,200.3762,200.3762,200.0292,200.1779,113858.0
2024-04-16 11:35:00,201.9,201.9,201.58,201.59,27951.0,200.1779,200.1779,199.8607,199.8706,27951.0
2024-04-16 11:40:00,201.58,201.8,201.58,201.78,32871.0,199.8607,200.0788,199.8607,200.059,32871.0
2024-04-16 11:45:00,201.75,201.9,201.62,201.78,36967.0,200.0292,200.1779,199.9003,200.059,36967.0
2024-04-16 11:50:00,201.78,202.19,201.77,202.17,41165.0,200.059,200.4655,200.049,200.4456,41165.0
2024-04-16 11:55:00,202.16,202.23,201.64,201.67,82242.0,200.4357,200.5051,199.9202,199.9499,82242.0
2024-04-16 12:00:00,201.67,201.67,201.21,201.38,74766.0,199.9499,199.9499,199.4938,199.6624,74766.0
2024-04-16 12:05:00,201.37,201.85,201.32,201.81,84621.0,199.6525,200.1284,199.6029,200.0887,84621.0
2024-04-16 12:10:00,201.82,201.92,201.7,201.91,51603.0,200.0986,200.1978,199.9796,200.1879,51603.0
2024-04-16 12:15:00,201.91,202.06,201.86,202.0,57494.0,200.1879,200.3366,200.1383,200.2771,57494.0
2024-04-16 12:20:00,201.99,202.05,201.88,201.95,30339.0,200.2672,200.3267,200.1581,200.2275,30339.0
2024-04-16 12:25:00,201.94,202.13,201.78,201.83,59107.0,200.2176,200.406,200.059,200.1085,59107.0
2024-04-16 12:30:00,201.83,202.0,201.76,201.78,36836.0,200.1085,200.2771,200.0391,200.059,36836.0
2024-04-16 12:35:00,201.77,201.9,201.68,201.84,50353.0,200.049,200.1779,199.9598,200.1184,50353.0
2024-04-16 12:40:00,201.84,202.06,201.77,201.81,51527.0,200.1184,200.3366,200.049,200.0887,51527.0
2024-04-16 12:45:00,201.82,202.12,201.82,202.09,40129.0,200.0986,200.3961,200.0986,200.3663,40129.0
2024-04-16 12:50:00,202.07,202.19,201.91,201.92,47292.0,200.3465,200.4655,200.1879,200.1978,47292.0
2024-04-16 12:55:00,201.92,202.07,201.77,201.97,24711.0,200.1978,200.3465,200.049,200.2473,24711.0
2024-04-16 13:00:00,202.02,202.04,201.73,201.77,180321.0,200.2969,200.3167,200.0094,200.049,180321.0
2024-04-16 13:05:00,201.77,202.2,201.72,202.14,41040.0,200.049,200.4754,199.9995,200.4159,41040.0
2024-04-16 13:10:00,202.14,202.24,201.88,202.09,59915.0,200.4159,200.515,200.1581,200.3663,59915.0
2024-04-16 13:15:00,202.1,202.16,201.95,202.08,60443.0,200.3762,200.4357,200.2275,200.3564,60443.0
2024-04-16 13:20:00,202.06,202.21,201.99,202.19,44413.0,200.3366,200.4853,200.2672,200.4655,44413.0
2024-04-16 13:25:00,202.19,202.29,201.83,201.91,57700.0,200.4655,200.5646,200.1085,200.1879,57700.0
2024-04-16 13:30:00,201.92,201.99,200.96,201.51,256722.0,200.1978,200.2672,199.246,199.7913,256722.0
2024-04-16 13:35:00,201.54,202.08,201.52,201.78,104364.0,199.821,200.3564,199.8012,200.059,104364.0
2024-04-16 13:40:00,201.81,202.13,201.77,201.84,44344.0,200.0887,200.406,200.049,200.1184,44344.0
2024-04-16 13:45:00,201.87,202.04,201.54,201.54,35157.0,200.1482,200.3167,199.821,199.821,35157.0
2024-04-16 13:50:00,201.52,201.92,201.28,201.77,85703.0,199.8012,200.1978,199.5632,200.049,85703.0
2024-04-16 13:55:00,201.76,201.93,201.65,201.87,57216.0,200.0391,200.2077,199.9301,200.1482,57216.0
2024-04-16 14:00:00,201.87,202.11,201.65,202.1,63892.0,200.1482,200.3861,199.9301,200.3762,63892.0
2024-04-16 14:05:00,202.07,202.95,202.02,202.93,125837.0,200.3465,201.219,200.2969,201.1992,125837.0
2024-04-16 14:10:00,202.91,203.01,202.24,202.25,75501.0,201.1793,201.2785,200.515,200.525,75501.0
2024-04-16 14:15:00,202.28,202.31,201.72,201.77,91638.0,200.5547,200.5844,199.9995,200.049,91638.0
2024-04-16 14:20:00,201.81,201.88,201.3,201.55,62743.0,200.0887,200.1581,199.5831,199.8309,62743.0
2024-04-16 14:25:00,201.59,201.89,201.31,201.48,71198.0,199.8706,200.168,199.593,199.7615,71198.0
2024-04-16 14:30:00,201.43,201.96,201.42,201.94,86756.0,199.7119,200.2374,199.702,200.2176,86756.0
2024-04-16 14:35:00,201.96,202.07,201.71,201.94,53507.0,200.2374,200.3465,199.9896,200.2176,53507.0
2024-04-16 14:40:00,201.94,202.13,201.82,202.02,35466.0,200.2176,200.406,200.0986,200.2969,35466.0
2024-04-16 14:45:00,202.02,202.17,201.86,201.98,54055.0,200.2969,200.4456,200.1383,200.2573,54055.0
2024-04-16 14:50:00,202.01,202.53,202.0,202.46,39962.0,200.287,200.8026,200.2771,200.7332,39962.0
2024-04-16 14:55:00,202.47,202.66,202.33,202.66,27638.0,200.7431,200.9315,200.6043,200.9315,27638.0
2024-04-16 15:00:00,202.67,202.68,202.3,202.36,31444.0,200.9414,200.9513,200.5745,200.634,31444.0
2024-04-16 15:05:00,202.36,202.52,202.26,202.41,38603.0,200.634,200.7926,200.5349,200.6836,38603.0
2024-04-16 15:10:00,202.42,202.53,202.35,202.35,36536.0,200.6935,200.8026,200.6241,200.6241,36536.0
2024-04-16 15:15:00,202.35,202.41,202.17,202.38,78942.0,200.6241,200.6836,200.4456,200.6538,78942.0
2024-04-16 15:20:00,202.48,202.59,202.31,202.52,36541.0,200.753,200.8621,200.5844,200.7926,36541.0
2024-04-16 15:25:00,202.49,202.66,202.44,202.58,73137.0,200.7629,200.9315,200.7133,200.8521,73137.0
2024-04-16 15:30:00,202.56,202.56,201.91,201.94,45629.0,200.8323,200.8323,200.1879,200.2176,45629.0
2024-04-16 15:35:00,201.88,202.29,201.81,202.22,42525.0,200.1581,200.5646,200.0887,200.4952,42525.0
2024-04-16 15:40:00,202.23,202.23,201.99,202.17,78101.0,200.5051,200.5051,200.2672,200.4456,78101.0
2024-04-16 15:45:00,202.18,202.36,202.06,202.26,70968.0,200.4555,200.634,200.3366,200.5349,70968.0
2024-04-16 15:50:00,202.24,202.36,202.16,202.23,117968.0,200.515,200.634,200.4357,200.5051,117968.0
2024-04-16 15:55:00,202.24,202.28,201.66,201.71,301942.0,200.515,200.5547,199.94,199.9896,301942.0
2024-04-17 09:30:00,202.27,202.61,202.17,202.52,94746.0,200.5448,200.8819,200.4456,200.7926,94746.0
2024-04-17 09:35:00,202.54,202.84,202.39,202.65,85729.0,200.8125,201.1099,200.6638,200.9215,85729.0
2024-04-17 09:40:00,202.65,202.67,202.33,202.63,89409.0,200.9215,200.9414,200.6043,200.9017,89409.0
2024-04-17 09:45:00,202.64,202.73,202.27,202.32,47125.0,200.9116,201.0009,200.5448,200.5944,47125.0
2024-04-17 09:50:00,202.3,202.39,201.92,202.06,62343.0,200.5745,200.6638,200.1978,200.3366,62343.0
2024-04-17 09:55:00,202.05,202.14,201.72,202.01,43253.0,200.3267,200.4159,199.9995,200.287,43253.0
2024-04-17 10:00:00,202.03,202.07,201.42,201.47,58821.0,200.3068,200.3465,199.702,199.7516,58821.0
2024-04-17 10:05:00,201.48,201.81,201.45,201.63,44328.0,199.7615,200.0887,199.7318,199.9102,44328.0
2024-04-17 10:10:00,201.62,201.69,201.15,201.34,67017.0,199.9003,199.9697,199.4343,199.6227,67017.0
2024-04-17 10:15:00,201.36,201.44,201.18,201.36,52745.0,199.6425,199.7219,199.4641,199.6425,52745.0
2024-04-17 10:20:00,201.33,201.4,201.04,201.37,54945.0,199.6128,199.6822,199.3253,199.6525,54945.0
2024-04-17 10:25:00,201.4,201.7,201.4,201.58,52362.0,199.6822,199.9796,199.6822,199.8607,52362.0
2024-04-17 10:30:00,201.59,201.67,201.31,201.31,60651.0,199.8706,199.9499,199.593,199.593,60651.0
2024-04-17 10:35:00,201.27,201.44,201.11,201.25,35257.0,199.5533,199.7219,199.3947,199.5335,35257.0
2024-04-17 10:40:00,201.23,201.44,201.14,201.34,27047.0,199.5137,199.7219,199.4244,199.6227,27047.0
2024-04-17 10:45:00,201.33,201.63,201.22,201.58,20210.0,199.6128,199.9102,199.5037,199.8607,20210.0
2024-04-17 10:50:00,201.6,201.6,200.57,200.7,84529.0,199.8805,199.8805,198.8593,198.9882,84529.0
2024-04-17 10:55:00,200.68,201.07,200.68,201.02,57455.0,198.9683,199.355,198.9683,199.3054,57455.0
2024-04-17 11:00:00,200.98,201.55,200.98,201.49,138309.0,199.2658,199.8309,199.2658,199.7714,138309.0
2024-04-17 11:05:00,201.5,201.5,200.99,201.12,56522.0,199.7813,199.7813,199.2757,199.4046,56522.0
2024-04-17 11:10:00,201.12,201.18,200.81,200.89,42965.0,199.4046,199.4641,199.0972,199.1766,42965.0
2024-04-17 11:15:00,200.89,201.06,200.69,200.7,42070.0,199.1766,199.3451,198.9783,198.9882,42070.0
2024-04-17 11:20:00,200.71,200.92,200.6,200.82,99469.0,198.9981,199.2063,198.889,199.1071,99469.0
2024-04-17 11:25:00,200.82,200.95,200.53,200.53,57215.0,199.1071,199.236,198.8196,198.8196,57215.0
2024-04-17 11:30:00,200.52,200.57,200.02,200.12,143149.0,198.8097,198.8593,198.314,198.4131,143149.0
2024-04-17 11:35:00,200.11,200.27,200.06,200.2,57324.0,198.4032,198.5618,198.3536,198.4924,57324.0
2024-04-17 11:40:00,200.19,200.47,200.19,200.39,50731.0,198.4825,198.7601,198.4825,198.6808,50731.0
2024-04-17 11:45:00,200.37,200.43,200.05,200.15,31055.0,198.661,198.7205,198.3437,198.4429,31055.0
2024-04-17 11:50:00,200.14,200.35,200.11,200.31,30377.0,198.4329,198.6412,198.4032,198.6015,30377.0
2024-04-17 11:55:00,200.29,200.39,200.2,200.22,28760.0,198.5817,198.6808,198.4924,198.5123,28760.0
2024-04-17 12:00:00,200.18,200.33,199.82,199.84,152672.0,198.4726,198.6213,198.1157,198.1355,152672.0
2024-04-17 12:05:00,199.86,199.87,199.41,199.52,85345.0,198.1553,198.1653,197.7092,197.8182,85345.0
2024-04-17 12:10:00,199.53,199.89,199.53,199.79,70104.0,197.8282,198.1851,197.8282,198.0859,70104.0
2024-04-17 12:15:00,199.79,199.87,199.61,199.63,36840.0,198.0859,198.1653,197.9075,197.9273,36840.0
2024-04-17 12:20:00,199.63,199.82,199.37,199.4,54914.0,197.9273,198.1157,197.6695,197.6993,54914.0
2024-04-17 12:25:00,199.38,199.64,199.37,199.5,27320.0,197.6794,197.9372,197.6695,197.7984,27320.0
2024-04-17 12:30:00,199.48,199.56,199.28,199.39,30975.0,197.7786,197.8579,197.5803,197.6893,30975.0
2024-04-17 12:35:00,199.38,199.41,199.22,199.26,67885.0,197.6794,197.7092,197.5208,197.5605,67885.0
2024-04-17 12:40:00,199.25,199.37,198.86,198.86,80622.0,197.5505,197.6695,197.1639,197.1639,80622.0
2024-04-17 12:45:00,198.88,199.2,198.7,199.18,91939.0,197.1837,197.501,197.0052,197.4811,91939.0
2024-04-17 12:50:00,199.17,199.26,199.05,199.18,63594.0,197.4712,197.5605,197.3522,197.4811,63594.0
2024-04-17 12:55:00,199.19,199.19,198.91,199.03,50367.0,197.4911,197.4911,197.2134,197.3324,50367.0
2024-04-17 13:00:00,199.02,199.38,198.96,199.35,94260.0,197.3225,197.6794,197.263,197.6497,94260.0
2024-04-17 13:05:00,199.34,199.66,199.3,199.63,57319.0,197.6398,197.957,197.6001,197.9273,57319.0
2024-04-17 13:10:00,199.64,199.67,199.42,199.54,59882.0,197.9372,197.967,197.7191,197.8381,59882.0
2024-04-17 13:15:00,199.55,199.88,199.54,199.71,79716.0,197.848,198.1752,197.8381,198.0066,79716.0
2024-04-17 13:20:00,199.73,199.86,199.59,199.63,36001.0,198.0264,198.1553,197.8876,197.9273,36001.0
2024-04-17 13:25:00,199.67,199.89,199.55,199.88,59377.0,197.967,198.1851,197.848,198.1752,59377.0
2024-04-17 13:30:00,199.88,199.98,199.78,199.84,35124.0,198.1752,198.2743,198.076,198.1355,35124.0
2024-04-17 13:35:00,199.85,200.07,199.82,199.89,29284.0,198.1454,198.3635,198.1157,198.1851,29284.0
2024-04-17 13:40:00,199.95,200.02,199.6,199.75,43337.0,198.2446,198.314,197.8976,198.0463,43337.0
2024-04-17 13:45:00,199.74,199.83,199.48,199.83,36238.0,198.0364,198.1256,197.7786,198.1256,36238.0
2024-04-17 13:50:00,199.9,200.04,199.6,199.93,48740.0,198.195,198.3338,197.8976,198.2247,48740.0
2024-04-17 13:55:00,199.91,200.09,199.89,200.04,39597.0,198.2049,198.3834,198.1851,198.3338,39597.0
2024-04-17 14:00:00,200.02,200.03,199.83,200.0,39393.0,198.314,198.3239,198.1256,198.2941,39393.0
2024-04-17 14:05:00,199.99,200.0,199.8,199.89,36059.0,198.2842,198.2941,198.0958,198.1851,36059.0
2024-04-17 14:10:00,199.88,199.88,199.6,199.66,60338.0,198.1752,198.1752,197.8976,197.957,60338.0
2024-04-17 14:15:00,199.69,199.81,199.42,199.67,33229.0,197.9868,198.1058,197.7191,197.967,33229.0
2024-04-17 14:20:00,199.7,199.72,199.5,199.63,35516.0,197.9967,198.0165,197.7984,197.9273,35516.0
2024-04-17 14:25:00,199.65,199.89,199.56,199.63,26229.0,197.9471,198.1851,197.8579,197.9273,26229.0
2024-04-17 14:30:00,199.66,199.72,199.49,199.55,34096.0,197.957,198.0165,197.7885,197.848,34096.0
2024-04-17 14:35:00,199.53,199.64,199.31,199.56,31091.0,197.8282,197.9372,197.61,197.8579,31091.0
2024-04-17 14:40:00,199.59,200.53,199.59,200.53,95498.0,197.8876,198.8196,197.8876,198.8196,95498.0
2024-04-17 14:45:00,200.52,200.59,200.1,200.13,38928.0,198.8097,198.8791,198.3933,198.423,38928.0
2024-04-17 14:50:00,200.14,200.29,199.49,199.57,55160.0,198.4329,198.5817,197.7885,197.8678,55160.0
2024-04-17 14:55:00,199.56,199.67,199.36,199.47,43741.0,197.8579,197.967,197.6596,197.7687,43741.0
2024-04-17 15:00:00,199.46,199.46,199.11,199.13,53956.0,197.7587,197.7587,197.4117,197.4316,53956.0
2024-04-17 15:05:00,199.2,199.25,199.01,199.13,64964.0,197.501,197.5505,197.3126,197.4316,64964.0
2024-04-17 15:10:00,199.13,199.24,198.91,198.97,70726.0,197.4316,197.5406,197.2134,197.2729,70726.0
2024-04-17 15:15:00,198.96,199.46,198.96,199.29,37561.0,197.263,197.7587,197.263,197.5902,37561.0
2024-04-17 15:20:00,199.3,199.4,199.01,199.11,58641.0,197.6001,197.6993,197.3126,197.4117,58641.0
2024-04-17 15:25:00,199.11,199.2,198.84,198.91,36354.0,197.4117,197.501,197.144,197.2134,36354.0
2024-04-17 15:30:00,198.92,199.2,198.86,199.14,50875.0,197.2234,197.501,197.1639,197.4415,50875.0
2024-04-17 15:35:00,199.12,199.18,198.9,198.95,28142.0,197.4216,197.4811,197.2035,197.2531,28142.0
2024-04-17 15:40:00,198.98,199.38,198.82,199.32,98375.0,197.2828,197.6794,197.1242,197.6199,98375.0
2024-04-17 15:45:00,199.32,199.64,199.24,199.54,80863.0,197.6199,197.9372,197.5406,197.8381,80863.0
2024-04-17 15:50:00,199.53,199.59,199.17,199.46,190565.0,197.8282,197.8876,197.4712,197.7587,190565.0
2024-04-17 15:55:00,199.44,199.44,198.79,198.82,309855.0,197.7389,197.7389,197.0945,197.1242,309855.0
2024-04-18 09:30:00,198.74,198.83,198.08,198.12,171851.0,197.0449,197.1341,196.3905,196.4302,171851.0
2024-04-18 09:35:00,198.12,198.2,196.98,197.12,167354.0,196.4302,196.5095,195.2999,195.4387,167354.0
2024-04-18 09:40:00,197.12,197.83,197.1,197.8,127117.0,195.4387,196.1426,195.4189,196.1129,127117.0
2024-04-18 09:45:00,197.78,198.23,197.72,198.22,117551.0,196.0931,196.5392,196.0336,196.5293,117551.0
2024-04-18 09:50:00,198.21,198.34,197.72,197.76,76748.0,196.5194,196.6483,196.0336,196.0732,76748.0
2024-04-18 09:55:00,197.74,198.01,197.7,197.76,58468.0,196.0534,196.3211,196.0138,196.0732,58468.0
2024-04-18 10:00:00,197.75,197.86,197.32,197.47,77022.0,196.0633,196.1724,195.637,195.7857,77022.0
2024-04-18 10:05:00,197.5,198.01,197.45,197.98,82628.0,195.8155,196.3211,195.7659,196.2914,82628.0
2024-04-18 10:10:00,197.97,198.06,197.8,197.97,91610.0,196.2815,196.3707,196.1129,196.2815,91610.0
2024-04-18 10:15:00,197.97,198.08,197.82,197.96,78860.0,196.2815,196.3905,196.1327,196.2715,78860.0
2024-04-18 10:20:00,197.94,198.04,197.8,197.84,94652.0,196.2517,196.3509,196.1129,196.1526,94652.0
2024-04-18 10:25:00,197.83,198.18,197.82,198.01,69182.0,196.1426,196.4897,196.1327,196.3211,69182.0
2024-04-18 10:30:00,198.02,198.3,198.0,198.27,67234.0,196.331,196.6086,196.3112,196.5789,67234.0
2024-04-18 10:35:00,198.26,198.7,198.2,198.35,61460.0,196.569,197.0052,196.5095,196.6582,61460.0
2024-04-18 10:40:00,198.36,198.71,198.35,198.69,46500.0,196.6681,197.0151,196.6582,196.9953,46500.0
2024-04-18 10:45:00,198.69,198.77,198.48,198.67,63690.0,196.9953,197.0746,196.7871,196.9755,63690.0
2024-04-18 10:50:00,198.69,198.77,198.49,198.59,50736.0,196.9953,197.0746,196.797,196.8962,50736.0
2024-04-18 10:55:00,198.61,199.0,198.6,198.78,82464.0,196.916,197.3027,196.9061,197.0845,82464.0
2024-04-18 11:00:00,198.82,198.84,198.63,198.66,47805.0,197.1242,197.144,196.9358,196.9656,47805.0
2024-04-18 11:05:00,198.66,199.0,198.66,198.92,47488.0,196.9656,197.3027,196.9656,197.2234,47488.0
2024-04-18 11:10:00,198.94,199.16,198.85,199.04,168939.0,197.2432,197.4613,197.154,197.3423,168939.0
2024-04-18 11:15:00,199.03,199.24,198.99,199.04,50922.0,197.3324,197.5406,197.2928,197.3423,50922.0
2024-04-18 11:20:00,199.07,199.3,198.99,199.18,38499.0,197.3721,197.6001,197.2928,197.4811,38499.0
2024-04-18 11:25:00,199.19,199.22,198.73,198.8,58253.0,197.4911,197.5208,197.035,197.1044,58253.0
2024-04-18 11:30:00,198.81,198.95,198.69,198.87,66044.0,197.1143,197.2531,196.9953,197.1738,66044.0
2024-04-18 11:35:00,198.89,198.94,198.74,198.82,31480.0,197.1936,197.2432,197.0449,197.1242,31480.0
2024-04-18 11:40:00,198.79,198.94,198.67,198.94,36538.0,197.0945,197.2432,196.9755,197.2432,36538.0
2024-04-18 11:45:00,198.92,198.94,198.74,198.81,36769.0,197.2234,197.2432,197.0449,197.1143,36769.0
2024-04-18 11:50:00,198.8,198.84,198.7,198.83,33082.0,197.1044,197.144,197.0052,197.1341,33082.0
2024-04-18 11:55:00,198.82,198.9,198.79,198.81,26053.0,197.1242,197.2035,197.0945,197.1143,26053.0
2024-04-18 12:00:00,198.8,198.98,198.66,198.66,48224.0,197.1044,197.2828,196.9656,196.9656,48224.0
2024-04-18 12:05:00,198.66,198.69,198.39,198.48,65950.0,196.9656,196.9953,196.6979,196.7871,65950.0
2024-04-18 12:10:00,198.48,198.61,198.33,198.34,38801.0,196.7871,196.916,196.6384,196.6483,38801.0
2024-04-18 12:15:00,198.34,198.53,198.31,198.5,61097.0,196.6483,196.8367,196.6186,196.8069,61097.0
2024-04-18 12:20:00,198.5,198.52,198.31,198.35,42750.0,196.8069,196.8268,196.6186,196.6582,42750.0
2024-04-18 12:25:00,198.35,198.46,198.2,198.31,39603.0,196.6582,196.7673,196.5095,196.6186,39603.0
2024-04-18 12:30:00,198.31,198.33,197.78,197.84,47868.0,196.6186,196.6384,196.0931,196.1526,47868.0
2024-04-18 12:35:00,197.84,198.32,197.83,198.17,96295.0,196.1526,196.6285,196.1426,196.4798,96295.0
2024-04-18 12:40:00,198.2,198.22,197.85,197.92,56505.0,196.5095,196.5293,196.1625,196.2319,56505.0
2024-04-18 12:45:00,197.91,197.93,197.41,197.58,80380.0,196.222,196.2418,195.7262,195.8948,80380.0
2024-04-18 12:50:00,197.56,197.63,197.3,197.37,90334.0,195.875,195.9444,195.6172,195.6866,90334.0
2024-04-18 12:55:00,197.39,197.55,197.29,197.35,76183.0,195.7064,195.865,195.6073,195.6667,76183.0
2024-04-18 13:00:00,197.35,197.57,197.32,197.44,54353.0,195.6667,195.8849,195.637,195.756,54353.0
2024-04-18 13:05:00,197.43,197.47,197.25,197.44,70398.0,195.7461,195.7857,195.5676,195.756,70398.0
2024-04-18 13:10:00,197.47,197.47,197.07,197.18,54534.0,195.7857,195.7857,195.3891,195.4982,54534.0
2024-04-18 13:15:00,197.18,197.26,196.82,197.02,64966.0,195.4982,195.5775,195.1413,195.3396,64966.0
2024-04-18 13:20:00,197.03,197.15,196.63,196.65,70851.0,195.3495,195.4684,194.9529,194.9727,70851.0
2024-04-18 13:25:00,196.66,197.25,196.62,197.21,110251.0,194.9826,195.5676,194.943,195.5279,110251.0
2024-04-18 13:30:00,197.22,197.29,196.97,197.02,45602.0,195.5379,195.6073,195.29,195.3396,45602.0
2024-04-18 13:35:00,197.01,197.12,196.86,196.91,35582.0,195.3296,195.4387,195.1809,195.2305,35582.0
2024-04-18 13:40:00,196.92,197.0,196.63,196.96,84701.0,195.2404,195.3197,194.9529,195.2801,84701.0
2024-04-18 13:45:00,196.93,197.09,196.9,197.0,36218.0,195.2503,195.409,195.2206,195.3197,36218.0
2024-04-18 13:50:00,196.97,196.97,196.62,196.73,38975.0,195.29,195.29,194.943,195.052,38975.0
2024-04-18 13:55:00,196.74,196.84,196.64,196.8,41819.0,195.0619,195.1611,194.9628,195.1214,41819.0
2024-04-18 14:00:00,196.79,196.82,196.66,196.75,36153.0,195.1115,195.1413,194.9826,195.0719,36153.0
2024-04-18 14:05:00,196.74,196.79,196.51,196.59,51311.0,195.0619,195.1115,194.8339,194.9132,51311.0
2024-04-18 14:10:00,196.57,196.83,196.37,196.7,73337.0,194.8934,195.1512,194.6951,195.0223,73337.0
2024-04-18 14:15:00,196.7,197.04,196.69,196.95,53903.0,195.0223,195.3594,195.0124,195.2702,53903.0
2024-04-18 14:20:00,196.95,197.24,196.89,197.07,38667.0,195.2702,195.5577,195.2107,195.3891,38667.0
2024-04-18 14:25:00,197.03,197.2,196.71,196.81,47519.0,195.3495,195.518,195.0322,195.1313,47519.0
2024-04-18 14:30:00,196.82,196.84,196.4,196.46,48398.0,195.1413,195.1611,194.7248,194.7843,48398.0
2024-04-18 14:35:00,196.46,196.68,196.44,196.59,55802.0,194.7843,195.0025,194.7645,194.9132,55802.0
2024-04-18 14:40:00,196.56,196.8,196.54,196.74,94124.0,194.8835,195.1214,194.8637,195.0619,94124.0
2024-04-18 14:45:00,196.74,196.8,196.6,196.8,52672.0,195.0619,195.1214,194.9231,195.1214,52672.0
2024-04-18 14:50:00,196.79,196.79,196.51,196.63,45435.0,195.1115,195.1115,194.8339,194.9529,45435.0
2024-04-18 14:55:00,196.62,196.68,196.42,196.49,29789.0,194.943,195.0025,194.7447,194.8141,29789.0
2024-04-18 15:00:00,196.48,197.0,196.47,196.85,51953.0,194.8042,195.3197,194.7942,195.171,51953.0
2024-04-18 15:05:00,196.86,197.12,196.77,196.9,44230.0,195.1809,195.4387,195.0917,195.2206,44230.0
2024-04-18 15:10:00,196.89,197.15,196.76,196.81,171078.0,195.2107,195.4684,195.0818,195.1313,171078.0
2024-04-18 15:15:00,196.8,196.88,196.63,196.74,50891.0,195.1214,195.2008,194.9529,195.0619,50891.0
2024-04-18 15:20:00,196.75,196.94,196.6,196.82,111716.0,195.0719,195.2602,194.9231,195.1413,111716.0
2024-04-18 15:25:00,196.8,196.85,196.61,196.79,71027.0,195.1214,195.171,194.9331,195.1115,71027.0
2024-04-18 15:30:00,196.8,196.99,196.8,196.94,57080.0,195.1214,195.3098,195.1214,195.2602,57080.0
2024-04-18 15:35:00,196.94,197.03,196.78,196.78,53893.0,195.2602,195.3495,195.1016,195.1016,53893.0
2024-04-18 15:40:00,196.8,197.04,196.74,196.94,47739.0,195.1214,195.3594,195.0619,195.2602,47739.0
2024-04-18 15:45:00,196.94,197.01,196.85,196.93,89371.0,195.2602,195.3296,195.171,195.2503,89371.0
2024-04-18 15:50:00,196.94,197.15,196.44,196.49,155478.0,195.2602,195.4684,194.7645,194.8141,155478.0
2024-04-18 15:55:00,196.48,196.72,196.38,196.61,283318.0,194.8042,195.0421,194.705,194.9331,283318.0
2024-04-19 09:30:00,195.98,196.09,195.48,195.95,209125.0,194.3084,194.4175,193.8127,194.2787,209125.0
2024-04-19 09:35:00,195.9,196.08,195.61,195.68,101684.0,194.2291,194.4076,193.9416,194.011,101684.0
2024-04-19 09:40:00,195.68,196.36,195.63,196.24,72220.0,194.011,194.6852,193.9614,194.5662,72220.0
2024-04-19 09:45:00,196.24,196.47,195.81,195.83,154991.0,194.5662,194.7942,194.1399,194.1597,154991.0
2024-04-19 09:50:00,195.82,195.88,195.41,195.86,71335.0,194.1498,194.2093,193.7433,194.1895,71335.0
2024-04-19 09:55:00,195.82,195.97,195.55,195.65,38426.0,194.1498,194.2985,193.8821,193.9812,38426.0
2024-04-19 10:00:00,195.66,195.84,195.49,195.64,85201.0,193.9912,194.1696,193.8226,193.9713,85201.0
2024-04-19 10:05:00,195.62,195.7,195.28,195.39,64752.0,193.9515,194.0308,193.6144,193.7235,64752.0
2024-04-19 10:10:00,195.38,195.45,195.09,195.1,124060.0,193.7135,193.7829,193.426,193.4359,124060.0
2024-04-19 10:15:00,195.14,195.29,194.84,194.84,108308.0,193.4756,193.6243,193.1782,193.1782,108308.0
2024-04-19 10:20:00,194.85,194.96,194.56,194.58,111207.0,193.1881,193.2971,192.9005,192.9204,111207.0
2024-04-19 10:25:00,194.59,194.82,194.41,194.82,202986.0,192.9303,193.1583,192.7518,193.1583,202986.0
2024-04-19 10:30:00,194.79,195.1,194.75,194.89,137486.0,193.1286,193.4359,193.0889,193.2277,137486.0
2024-04-19 10:35:00,194.87,194.87,194.46,194.56,64364.0,193.2079,193.2079,192.8014,192.9005,64364.0
2024-04-19 10:40:00,194.57,195.01,194.47,195.0,73317.0,192.9105,193.3467,192.8113,193.3368,73317.0
2024-04-19 10:45:00,195.0,195.31,194.94,195.19,112939.0,193.3368,193.6441,193.2773,193.5252,112939.0
2024-04-19 10:50:00,195.2,195.37,195.09,195.25,43011.0,193.5351,193.7036,193.426,193.5847,43011.0
2024-04-19 10:55:00,195.24,195.31,195.0,195.08,90713.0,193.5747,193.6441,193.3368,193.4161,90713.0
2024-04-19 11:00:00,195.06,195.07,194.6,194.63,75386.0,193.3963,193.4062,192.9402,192.9699,75386.0
2024-04-19 11:05:00,194.65,194.97,194.57,194.96,52647.0,192.9898,193.307,192.9105,193.2971,52647.0
2024-04-19 11:10:00,194.99,195.07,194.77,194.87,50488.0,193.3269,193.4062,193.1087,193.2079,50488.0
2024-04-19 11:15:00,194.89,194.92,194.44,194.47,84569.0,193.2277,193.2575,192.7816,192.8113,84569.0
2024-04-19 11:20:00,194.48,194.55,194.32,194.33,66941.0,192.8212,192.8906,192.6626,192.6725,66941.0
2024-04-19 11:25:00,194.33,194.44,194.24,194.38,50031.0,192.6725,192.7816,192.5833,192.7221,50031.0
2024-04-19 11:30:00,194.38,194.54,194.27,194.27,42098.0,192.7221,192.8807,192.613,192.613,42098.0
2024-04-19 11:35:00,194.28,194.5,194.15,194.47,131061.0,192.6229,192.8411,192.494,192.8113,131061.0
2024-04-19 11:40:00,194.48,194.58,194.36,194.51,66595.0,192.8212,192.9204,192.7022,192.851,66595.0
2024-04-19 11:45:00,194.51,194.64,194.42,194.44,54714.0,192.851,192.9799,192.7617,192.7816,54714.0
2024-04-19 11:50:00,194.45,194.49,194.11,194.12,328011.0,192.7915,192.8311,192.4544,192.4643,328011.0
2024-04-19 11:55:00,194.12,194.19,193.83,193.83,67068.0,192.4643,192.5337,192.1768,192.1768,67068.0
2024-04-19 12:00:00,193.82,194.17,193.81,193.85,58566.0,192.1669,192.5139,192.1569,192.1966,58566.0
2024-04-19 12:05:00,193.86,193.88,193.52,193.7,67963.0,192.2065,192.2263,191.8694,192.0479,67963.0
2024-04-19 12:10:00,193.66,193.69,193.1,193.12,64094.0,192.0082,192.038,191.453,191.4728,64094.0
2024-04-19 12:15:00,193.13,193.29,193.06,193.08,86040.0,191.4827,191.6414,191.4133,191.4332,86040.0
2024-04-19 12:20:00,193.1,193.3,193.08,193.12,56375.0,191.453,191.6513,191.4332,191.4728,56375.0
2024-04-19 12:25:00,193.13,193.26,193.0,193.01,82658.0,191.4827,191.6116,191.3538,191.3638,82658.0
2024-04-19 12:30:00,193.02,193.27,193.02,193.26,84903.0,191.3737,191.6215,191.3737,191.6116,84903.0
2024-04-19 12:35:00,193.27,193.3,192.97,193.03,275097.0,191.6215,191.6513,191.3241,191.3836,275097.0
2024-04-19 12:40:00,193.03,193.35,192.98,193.33,72465.0,191.3836,191.7009,191.334,191.681,72465.0
2024-04-19 12:45:00,193.3,193.53,193.27,193.36,69073.0,191.6513,191.8793,191.6215,191.7108,69073.0
2024-04-19 12:50:00,193.37,193.91,193.36,193.56,68197.0,191.7207,192.2561,191.7108,191.9091,68197.0
2024-04-19 12:55:00,193.58,193.88,193.57,193.86,34382.0,191.9289,192.2263,191.919,192.2065,34382.0
2024-04-19 13:00:00,193.85,194.03,193.77,193.88,45505.0,192.1966,192.3751,192.1173,192.2263,45505.0
2024-04-19 13:05:00,193.86,193.98,193.78,193.94,49634.0,192.2065,192.3255,192.1272,192.2858,49634.0
2024-04-19 13:10:00,193.92,194.02,193.84,193.96,48817.0,192.266,192.3651,192.1867,192.3057,48817.0
2024-04-19 13:15:00,193.93,194.21,193.77,194.1,55005.0,192.2759,192.5535,192.1173,192.4445,55005.0
2024-04-19 13:20:00,194.11,194.16,193.85,193.9,42952.0,192.4544,192.504,192.1966,192.2462,42952.0
2024-04-19 13:25:00,193.9,193.97,193.55,193.6,50354.0,192.2462,192.3156,191.8992,191.9487,50354.0
2024-04-19 13:30:00,193.56,193.88,193.56,193.79,37174.0,191.9091,192.2263,191.9091,192.1371,37174.0
2024-04-19 13:35:00,193.76,193.81,193.52,193.52,23339.0,192.1074,192.1569,191.8694,191.8694,23339.0
2024-04-19 13:40:00,193.57,193.78,193.56,193.65,28278.0,191.919,192.1272,191.9091,191.9983,28278.0
2024-04-19 13:45:00,193.66,194.06,193.66,194.03,27266.0,192.0082,192.4048,192.0082,192.3751,27266.0
2024-04-19 13:50:00,194.02,194.48,194.02,194.41,61709.0,192.3651,192.8212,192.3651,192.7518,61709.0
2024-04-19 13:55:00,194.43,194.53,193.82,193.94,67643.0,192.7716,192.8708,192.1669,192.2858,67643.0
2024-04-19 14:00:00,193.93,193.96,193.47,193.57,56629.0,192.2759,192.3057,191.8198,191.919,56629.0
2024-04-19 14:05:00,193.59,193.95,193.36,193.62,94897.0,191.9388,192.2957,191.7108,191.9686,94897.0
2024-04-19 14:10:00,193.64,193.89,193.62,193.62,35661.0,191.9884,192.2363,191.9686,191.9686,35661.0
2024-04-19 14:15:00,193.64,193.71,193.4,193.65,45427.0,191.9884,192.0578,191.7504,191.9983,45427.0
2024-04-19 14:20:00,193.65,193.74,193.54,193.69,37829.0,191.9983,192.0875,191.8892,192.038,37829.0
2024-04-19 14:25:00,193.66,193.66,193.08,193.08,50469.0,192.0082,192.0082,191.4332,191.4332,50469.0
2024-04-19 14:30:00,193.05,193.31,193.04,193.17,55225.0,191.4034,191.6612,191.3935,191.5224,55225.0
2024-04-19 14:35:00,193.15,193.18,192.63,192.68,63146.0,191.5026,191.5323,190.987,191.0366,63146.0
2024-04-19 14:40:00,192.66,192.67,192.32,192.35,108388.0,191.0167,191.0267,190.6796,190.7094,108388.0
2024-04-19 14:45:00,192.36,192.62,192.21,192.59,96750.0,190.7193,190.9771,190.5706,190.9473,96750.0
2024-04-19 14:50:00,192.6,192.69,192.32,192.47,86686.0,190.9573,191.0465,190.6796,190.8284,86686.0
2024-04-19 14:55:00,192.41,192.74,192.4,192.52,613372.0,190.7689,191.0961,190.759,190.8779,613372.0
2024-04-19 15:00:00,192.49,192.5,192.25,192.33,126991.0,190.8482,190.8581,190.6102,190.6896,126991.0
2024-04-19 15:05:00,192.28,192.68,192.05,192.57,136362.0,190.64,191.0366,190.4119,190.9275,136362.0
2024-04-19 15:10:00,192.56,192.92,192.5,192.72,106836.0,190.9176,191.2745,190.8581,191.0762,106836.0
2024-04-19 15:15:00,192.73,192.8,192.41,192.74,134386.0,191.0861,191.1556,190.7689,191.0961,134386.0
2024-04-19 15:20:00,192.72,192.81,192.55,192.61,121414.0,191.0762,191.1655,190.9077,190.9672,121414.0
2024-04-19 15:25:00,192.62,192.91,192.48,192.7,213057.0,190.9771,191.2646,190.8383,191.0564,213057.0
2024-04-19 15:30:00,192.7,192.8,192.55,192.58,120639.0,191.0564,191.1556,190.9077,190.9374,120639.0
2024-04-19 15:35:00,192.6,192.67,192.21,192.47,133001.0,190.9573,191.0267,190.5706,190.8284,133001.0
2024-04-19 15:40:00,192.48,192.48,192.04,192.24,167247.0,190.8383,190.8383,190.402,190.6003,167247.0
2024-04-19 15:45:00,192.28,192.46,192.04,192.36,257923.0,190.64,190.8185,190.402,190.7193,257923.0
2024-04-19 15:50:00,192.35,192.63,192.27,192.63,523638.0,190.7094,190.987,190.6301,190.987,523638.0
2024-04-19 15:55:00,192.65,192.68,192.41,192.51,647910.0,191.0068,191.0366,190.7689,190.868,647910.0
2024-04-22 09:30:00,194.05,194.23,193.53,193.75,191866.0,192.3949,192.5734,191.8793,192.0974,191866.0
2024-04-22 09:35:00,193.74,193.96,193.66,193.88,101214.0,192.0875,192.3057,192.0082,192.2263,101214.0
2024-04-22 09:40:00,193.9,194.06,193.56,193.84,108111.0,192.2462,192.4048,191.9091,192.1867,108111.0
2024-04-22 09:45:00,193.84,194.24,193.77,194.22,118143.0,192.1867,192.5833,192.1173,192.5634,118143.0
2024-04-22 09:50:00,194.23,194.28,194.04,194.05,71651.0,192.5734,192.6229,192.385,192.3949,71651.0
2024-04-22 09:55:00,194.05,194.08,193.63,193.63,86400.0,192.3949,192.4246,191.9785,191.9785,86400.0
2024-04-22 10:00:00,193.63,193.99,193.63,193.77,73235.0,191.9785,192.3354,191.9785,192.1173,73235.0
2024-04-22 10:05:00,193.82,193.91,193.5,193.57,100027.0,192.1669,192.2561,191.8496,191.919,100027.0
2024-04-22 10:10:00,193.58,193.78,193.43,193.53,71372.0,191.9289,192.1272,191.7802,191.8793,71372.0
2024-04-22 10:15:00,193.53,193.6,193.37,193.44,73135.0,191.8793,191.9487,191.7207,191.7901,73135.0
2024-04-22 10:20:00,193.45,193.45,192.88,192.93,112783.0,191.8,191.8,191.2349,191.2844,112783.0
2024-04-22 10:25:00,192.92,192.94,192.56,192.63,95111.0,191.2745,191.2944,190.9176,190.987,95111.0
2024-04-22 10:30:00,192.64,192.84,192.63,192.67,86903.0,190.9969,191.1952,190.987,191.0267,86903.0
2024-04-22 10:35:00,192.68,192.91,192.66,192.9,48920.0,191.0366,191.2646,191.0167,191.2547,48920.0
2024-04-22 10:40:00,192.89,193.17,192.84,192.92,42208.0,191.2448,191.5224,191.1952,191.2745,42208.0
2024-04-22 10:45:00,192.91,193.02,192.75,192.84,33622.0,191.2646,191.3737,191.106,191.1952,33622.0
2024-04-22 10:50:00,192.85,192.85,192.3,192.4,64015.0,191.2051,191.2051,190.6598,190.759,64015.0
2024-04-22 10:55:00,192.4,192.52,192.29,192.51,50824.0,190.759,190.8779,190.6499,190.868,50824.0
2024-04-22 11:00:00,192.49,192.54,192.36,192.37,41569.0,190.8482,190.8978,190.7193,190.7292,41569.0
2024-04-22 11:05:00,192.35,192.39,192.2,192.34,42733.0,190.7094,190.749,190.5607,190.6995,42733.0
2024-04-22 11:10:00,192.32,192.45,192.2,192.23,24424.0,190.6796,190.8085,190.5607,190.5904,24424.0
2024-04-22 11:15:00,192.23,192.48,192.08,192.34,40884.0,190.5904,190.8383,190.4417,190.6995,40884.0
2024-04-22 11:20:00,192.34,192.47,192.28,192.46,114729.0,190.6995,190.8284,190.64,190.8185,114729.0
2024-04-22 11:25:00,192.45,192.77,192.45,192.76,148431.0,190.8085,191.1258,190.8085,191.1159,148431.0
2024-04-22 11:30:00,192.75,192.93,192.71,192.86,68585.0,191.106,191.2844,191.0663,191.215,68585.0
2024-04-22 11:35:00,192.86,193.1,192.84,193.06,27206.0,191.215,191.453,191.1952,191.4133,27206.0
2024-04-22 11:40:00,193.04,193.14,192.78,192.82,88434.0,191.3935,191.4927,191.1357,191.1754,88434.0
2024-04-22 11:45:00,192.82,192.89,192.77,192.86,19475.0,191.1754,191.2448,191.1258,191.215,19475.0
2024-04-22 11:50:00,192.86,193.09,192.83,193.02,30715.0,191.215,191.4431,191.1853,191.3737,30715.0
2024-04-22 11:55:00,193.03,193.2,193.03,193.2,17314.0,191.3836,191.5521,191.3836,191.5521,17314.0
2024-04-22 12:00:00,193.21,193.37,193.11,193.29,46453.0,191.5621,191.7207,191.4629,191.6414,46453.0
2024-04-22 12:05:00,193.3,193.31,193.1,193.15,17440.0,191.6513,191.6612,191.453,191.5026,17440.0
2024-04-22 12:10:00,193.16,193.3,193.15,193.3,16945.0,191.5125,191.6513,191.5026,191.6513,16945.0
2024-04-22 12:15:00,193.31,193.64,193.3,193.39,78638.0,191.6612,191.9884,191.6513,191.7405,78638.0
2024-04-22 12:20:00,193.38,193.52,193.25,193.25,21298.0,191.7306,191.8694,191.6017,191.6017,21298.0
2024-04-22 12:25:00,193.27,193.41,193.22,193.25,30136.0,191.6215,191.7603,191.572,191.6017,30136.0
2024-04-22 12:30:00,193.26,193.26,193.02,193.08,25648.0,191.6116,191.6116,191.3737,191.4332,25648.0
2024-04-22 12:35:00,193.11,193.26,193.11,193.23,25310.0,191.4629,191.6116,191.4629,191.5819,25310.0
2024-04-22 12:40:00,193.24,193.28,193.15,193.17,16576.0,191.5918,191.6315,191.5026,191.5224,16576.0
2024-04-22 12:45:00,193.16,193.35,193.16,193.25,18829.0,191.5125,191.7009,191.5125,191.6017,18829.0
2024-04-22 12:50:00,193.22,193.34,193.15,193.31,15640.0,191.572,191.6909,191.5026,191.6612,15640.0
2024-04-22 12:55:00,193.28,193.46,193.27,193.45,22252.0,191.6315,191.8099,191.6215,191.8,22252.0
2024-04-22 13:00:00,193.44,193.63,193.37,193.54,21345.0,191.7901,191.9785,191.7207,191.8892,21345.0
2024-04-22 13:05:00,193.56,193.78,193.56,193.67,20024.0,191.9091,192.1272,191.9091,192.0181,20024.0
2024-04-22 13:10:00,193.66,193.85,193.64,193.81,18087.0,192.0082,192.1966,191.9884,192.1569,18087.0
2024-04-22 13:15:00,193.83,193.87,193.7,193.74,33579.0,192.1768,192.2164,192.0479,192.0875,33579.0
2024-04-22 13:20:00,193.75,193.86,193.72,193.86,37532.0,192.0974,192.2065,192.0677,192.2065,37532.0
2024-04-22 13:25:00,193.86,194.16,193.86,194.15,71164.0,192.2065,192.504,192.2065,192.494,71164.0
2024-04-22 13:30:00,194.16,194.36,194.12,194.31,45030.0,192.504,192.7022,192.4643,192.6527,45030.0
2024-04-22 13:35:00,194.31,194.35,194.19,194.31,39352.0,192.6527,192.6923,192.5337,192.6527,39352.0
2024-04-22 13:40:00,194.31,194.35,194.2,194.23,23994.0,192.6527,192.6923,192.5436,192.5734,23994.0
2024-04-22 13:45:00,194.24,194.63,194.24,194.6,39322.0,192.5833,192.9699,192.5833,192.9402,39322.0
2024-04-22 13:50:00,194.6,195.0,194.55,195.0,92682.0,192.9402,193.3368,192.8906,193.3368,92682.0
2024-04-22 13:55:00,195.0,195.05,194.67,194.84,48598.0,193.3368,193.3864,193.0096,193.1782,48598.0
2024-04-22 14:00:00,194.84,194.85,194.69,194.75,46290.0,193.1782,193.1881,193.0294,193.0889,46290.0
2024-04-22 14:05:00,194.75,194.95,194.65,194.9,46300.0,193.0889,193.2872,192.9898,193.2376,46300.0
2024-04-22 14:10:00,194.91,195.04,194.89,195.01,34708.0,193.2476,193.3764,193.2277,193.3467,34708.0
2024-04-22 14:15:00,195.02,195.11,194.95,195.06,50059.0,193.3566,193.4458,193.2872,193.3963,50059.0
2024-04-22 14:20:00,195.08,195.26,195.05,195.19,52885.0,193.4161,193.5946,193.3864,193.5252,52885.0
2024-04-22 14:25:00,195.2,195.25,195.09,195.14,25519.0,193.5351,193.5847,193.426,193.4756,25519.0
2024-04-22 14:30:00,195.14,195.36,195.14,195.36,24147.0,193.4756,193.6937,193.4756,193.6937,24147.0
2024-04-22 14:35:00,195.35,195.42,195.02,195.15,66283.0,193.6838,193.7532,193.3566,193.4855,66283.0
2024-04-22 14:40:00,195.16,195.2,194.78,194.91,60874.0,193.4954,193.5351,193.1187,193.2476,60874.0
2024-04-22 14:45:00,194.92,194.98,194.73,194.8,49341.0,193.2575,193.317,193.0691,193.1385,49341.0
2024-04-22 14:50:00,194.81,194.85,194.62,194.7,39362.0,193.1484,193.1881,192.96,193.0393,39362.0
2024-04-22 14:55:00,194.7,194.97,194.7,194.95,39308.0,193.0393,193.307,193.0393,193.2872,39308.0
2024-04-22 15:00:00,194.95,194.98,194.8,194.94,29231.0,193.2872,193.317,193.1385,193.2773,29231.0
2024-04-22 15:05:00,194.96,194.97,194.84,194.97,82917.0,193.2971,193.307,193.1782,193.307,82917.0
2024-04-22 15:10:00,194.97,195.07,194.89,195.03,29577.0,193.307,193.4062,193.2277,193.3665,29577.0
2024-04-22 15:15:00,195.01,195.12,194.9,194.91,51310.0,193.3467,193.4558,193.2376,193.2476,51310.0
2024-04-22 15:20:00,194.89,194.93,194.65,194.73,78731.0,193.2277,193.2674,192.9898,193.0691,78731.0
2024-04-22 15:25:00,194.73,194.82,194.66,194.77,58994.0,193.0691,193.1583,192.9997,193.1087,58994.0
2024-04-22 15:30:00,194.75,194.8,194.33,194.33,71425.0,193.0889,193.1385,192.6725,192.6725,71425.0
2024-04-22 15:35:00,194.34,194.37,194.05,194.09,64788.0,192.6824,192.7122,192.3949,192.4345,64788.0
2024-04-22 15:40:00,194.08,194.4,194.04,194.38,61885.0,192.4246,192.7419,192.385,192.7221,61885.0
2024-04-22 15:45:00,194.37,194.66,194.33,194.6,59978.0,192.7122,192.9997,192.6725,192.9402,59978.0
2024-04-22 15:50:00,194.59,194.59,193.96,194.05,306060.0,192.9303,192.9303,192.3057,192.3949,306060.0
2024-04-22 15:55:00,194.02,194.29,193.92,194.28,324794.0,192.3651,192.6328,192.266,192.6229,324794.0
2024-04-23 09:30:00,195.06,195.47,194.77,194.95,206442.0,193.3963,193.8028,193.1087,193.2872,206442.0
2024-04-23 09:35:00,194.94,195.18,194.93,195.14,71902.0,193.2773,193.5153,193.2674,193.4756,71902.0
2024-04-23 09:40:00,195.13,195.61,195.04,195.36,67831.0,193.4657,193.9416,193.3764,193.6937,67831.0
2024-04-23 09:45:00,195.37,196.1,195.37,195.78,128153.0,193.7036,194.4274,193.7036,194.1101,128153.0
2024-04-23 09:50:00,195.81,196.14,195.49,196.14,65718.0,194.1399,194.4671,193.8226,194.4671,65718.0
2024-04-23 09:55:00,196.17,196.38,195.97,196.08,56590.0,194.4968,194.705,194.2985,194.4076,56590.0
2024-04-23 10:00:00,196.13,196.14,195.79,195.91,54851.0,194.4571,194.4671,194.12,194.239,54851.0
2024-04-23 10:05:00,195.89,196.35,195.89,196.18,66053.0,194.2192,194.6753,194.2192,194.5067,66053.0
2024-04-23 10:10:00,196.18,196.37,196.02,196.1,49006.0,194.5067,194.6951,194.3481,194.4274,49006.0
2024-04-23 10:15:00,196.11,196.41,196.06,196.36,77580.0,194.4373,194.7348,194.3877,194.6852,77580.0
2024-04-23 10:20:00,196.36,196.61,196.28,196.36,41538.0,194.6852,194.9331,194.6059,194.6852,41538.0
2024-04-23 10:25:00,196.34,196.8,196.24,196.74,39949.0,194.6654,195.1214,194.5662,195.0619,39949.0
2024-04-23 10:30:00,196.75,197.1,196.75,197.03,145060.0,195.0719,195.4189,195.0719,195.3495,145060.0
2024-04-23 10:35:00,197.02,197.02,196.78,196.78,53490.0,195.3396,195.3396,195.1016,195.1016,53490.0
2024-04-23 10:40:00,196.78,196.92,196.75,196.82,37746.0,195.1016,195.2404,195.0719,195.1413,37746.0
2024-04-23 10:45:00,196.82,196.82,196.55,196.68,55321.0,195.1413,195.1413,194.8736,195.0025,55321.0
2024-04-23 10:50:00,196.68,196.89,196.52,196.89,34741.0,195.0025,195.2107,194.8438,195.2107,34741.0
2024-04-23 10:55:00,196.86,197.05,196.84,196.96,27179.0,195.1809,195.3693,195.1611,195.2801,27179.0
2024-04-23 11:00:00,196.99,197.07,196.43,196.53,68229.0,195.3098,195.3891,194.7546,194.8537,68229.0
2024-04-23 11:05:00,196.53,196.6,196.4,196.48,32846.0,194.8537,194.9231,194.7248,194.8042,32846.0
2024-04-23 11:10:00,196.49,196.75,196.49,196.74,30878.0,194.8141,195.0719,194.8141,195.0619,30878.0
2024-04-23 11:15:00,196.76,196.81,196.66,196.77,58896.0,195.0818,195.1313,194.9826,195.0917,58896.0
2024-04-23 11:20:00,196.79,196.99,196.71,196.95,47161.0,195.1115,195.3098,195.0322,195.2702,47161.0
2024-04-23 11:25:00,196.95,196.98,196.73,196.77,46647.0,195.2702,195.2999,195.052,195.0917,46647.0
2024-04-23 11:30:00,196.77,196.88,196.58,196.67,56401.0,195.0917,195.2008,194.9033,194.9925,56401.0
2024-04-23 11:35:00,196.69,196.85,196.65,196.84,38431.0,195.0124,195.171,194.9727,195.1611,38431.0
2024-04-23 11:40:00,196.84,196.86,196.65,196.71,36570.0,195.1611,195.1809,194.9727,195.0322,36570.0
2024-04-23 11:45:00,196.71,196.75,196.51,196.59,46783.0,195.0322,195.0719,194.8339,194.9132,46783.0
2024-04-23 11:50:00,196.58,196.7,196.48,196.63,22636.0,194.9033,195.0223,194.8042,194.9529,22636.0
2024-04-23 11:55:00,196.63,196.69,196.44,196.49,39201.0,194.9529,195.0124,194.7645,194.8141,39201.0
2024-04-23 12:00:00,196.5,196.78,196.5,196.75,91965.0,194.824,195.1016,194.824,195.0719,91965.0
2024-04-23 12:05:00,196.75,196.86,196.69,196.85,77255.0,195.0719,195.1809,195.0124,195.171,77255.0
2024-04-23 12:10:00,196.83,196.92,196.69,196.89,26618.0,195.1512,195.2404,195.0124,195.2107,26618.0
2024-04-23 12:15:00,196.89,197.04,196.84,196.92,34556.0,195.2107,195.3594,195.1611,195.2404,34556.0
2024-04-23 12:20:00,196.91,196.94,196.85,196.91,30999.0,195.2305,195.2602,195.171,195.2305,30999.0
2024-04-23 12:25:00,196.92,197.0,196.8,196.94,53361.0,195.2404,195.3197,195.1214,195.2602,53361.0
2024-04-23 12:30:00,196.95,197.01,196.87,196.99,46793.0,195.2702,195.3296,195.1908,195.3098,46793.0
2024-04-23 12:35:00,196.98,197.04,196.81,196.96,58950.0,195.2999,195.3594,195.1313,195.2801,58950.0
2024-04-23 12:40:00,196.95,197.02,196.91,196.95,56718.0,195.2702,195.3396,195.2305,195.2702,56718.0
2024-04-23 12:45:00,196.95,196.98,196.86,196.9,34153.0,195.2702,195.2999,195.1809,195.2206,34153.0
2024-04-23 12:50:00,196.91,196.93,196.79,196.8,25486.0,195.2305,195.2503,195.1115,195.1214,25486.0
2024-04-23 12:55:00,196.79,196.8,196.61,196.75,38084.0,195.1115,195.1214,194.9331,195.0719,38084.0
2024-04-23 13:00:00,196.73,196.77,196.56,196.76,39380.0,195.052,195.0917,194.8835,195.0818,39380.0
2024-04-23 13:05:00,196.76,196.94,196.72,196.79,26550.0,195.0818,195.2602,195.0421,195.1115,26550.0
2024-04-23 13:10:00,196.8,196.83,196.43,196.56,40126.0,195.1214,195.1512,194.7546,194.8835,40126.0
2024-04-23 13:15:00,196.57,196.64,196.46,196.63,27882.0,194.8934,194.9628,194.7843,194.9529,27882.0
2024-04-23 13:20:00,196.64,196.8,196.61,196.64,19345.0,194.9628,195.1214,194.9331,194.9628,19345.0
2024-04-23 13:25:00,196.67,196.76,196.58,196.74,21281.0,194.9925,195.0818,194.9033,195.0619,21281.0
2024-04-23 13:30:00,196.75,196.78,196.64,196.77,18302.0,195.0719,195.1016,194.9628,195.0917,18302.0
2024-04-23 13:35:00,196.78,196.95,196.71,196.93,27737.0,195.1016,195.2702,195.0322,195.2503,27737.0
2024-04-23 13:40:00,196.95,197.1,196.9,197.0,36154.0,195.2702,195.4189,195.2206,195.3197,36154.0
2024-04-23 13:45:00,197.04,197.13,196.94,197.11,28229.0,195.3594,195.4486,195.2602,195.4288,28229.0
2024-04-23 13:50:00,197.09,197.25,197.05,197.19,26083.0,195.409,195.5676,195.3693,195.5081,26083.0
2024-04-23 13:55:00,197.21,197.29,197.16,197.21,21345.0,195.5279,195.6073,195.4784,195.5279,21345.0
2024-04-23 14:00:00,197.21,197.3,197.16,197.19,29471.0,195.5279,195.6172,195.4784,195.5081,29471.0
2024-04-23 14:05:00,197.17,197.28,197.08,197.12,19819.0,195.4883,195.5973,195.399,195.4387,19819.0
2024-04-23 14:10:00,197.14,197.24,197.01,197.16,40803.0,195.4585,195.5577,195.3296,195.4784,40803.0
2024-04-23 14:15:00,197.17,197.21,197.09,197.16,29776.0,195.4883,195.5279,195.409,195.4784,29776.0
2024-04-23 14:20:00,197.15,197.3,197.15,197.3,42809.0,195.4684,195.6172,195.4684,195.6172,42809.0
2024-04-23 14:25:00,197.31,197.37,197.22,197.32,42847.0,195.6271,195.6866,195.5379,195.637,42847.0
2024-04-23 14:30:00,197.33,197.37,197.14,197.25,146554.0,195.6469,195.6866,195.4585,195.5676,146554.0
2024-04-23 14:35:00,197.25,197.35,197.22,197.28,50072.0,195.5676,195.6667,195.5379,195.5973,50072.0
2024-04-23 14:40:00,197.3,197.42,197.25,197.4,28137.0,195.6172,195.7361,195.5676,195.7163,28137.0
2024-04-23 14:45:00,197.38,197.39,197.27,197.34,34387.0,195.6965,195.7064,195.5874,195.6568,34387.0
2024-04-23 14:50:00,197.33,197.33,197.1,197.16,63427.0,195.6469,195.6469,195.4189,195.4784,63427.0
2024-04-23 14:55:00,197.16,197.34,197.15,197.33,29827.0,195.4784,195.6568,195.4684,195.6469,29827.0
2024-04-23 15:00:00,197.31,197.34,196.9,197.01,55362.0,195.6271,195.6568,195.2206,195.3296,55362.0
2024-04-23 15:05:00,197.01,197.09,196.89,197.03,34390.0,195.3296,195.409,195.2107,195.3495,34390.0
2024-04-23 15:10:00,197.03,197.3,197.02,197.17,58217.0,195.3495,195.6172,195.3396,195.4883,58217.0
2024-04-23 15:15:00,197.2,197.21,197.06,197.13,30987.0,195.518,195.5279,195.3792,195.4486,30987.0
2024-04-23 15:20:00,197.12,197.22,197.07,197.15,54872.0,195.4387,195.5379,195.3891,195.4684,54872.0
2024-04-23 15:25:00,197.17,197.2,197.05,197.12,28072.0,195.4883,195.518,195.3693,195.4387,28072.0
2024-04-23 15:30:00,197.11,197.18,197.04,197.16,51978.0,195.4288,195.4982,195.3594,195.4784,51978.0
2024-04-23 15:35:00,197.15,197.22,197.13,197.18,48604.0,195.4684,195.5379,195.4486,195.4982,48604.0
2024-04-23 15:40:00,197.18,197.21,197.06,197.19,36234.0,195.4982,195.5279,195.3792,195.5081,36234.0
2024-04-23 15:45:00,197.18,197.19,197.05,197.14,63285.0,195.4982,195.5081,195.3693,195.4585,63285.0
2024-04-23 15:50:00,197.13,197.13,196.88,196.95,199027.0,195.4486,195.4486,195.2008,195.2702,199027.0
2024-04-23 15:55:00,196.95,197.12,196.79,197.05,335679.0,195.2702,195.4387,195.1115,195.3693,335679.0
2024-04-24 09:30:00,198.65,198.87,198.34,198.52,170048.0,196.9557,197.1738,196.6483,196.8268,170048.0
2024-04-24 09:35:00,198.56,199.21,198.55,199.1,77555.0,196.8664,197.5109,196.8565,197.4018,77555.0
2024-04-24 09:40:00,199.12,199.36,198.94,199.0,74474.0,197.4216,197.6596,197.2432,197.3027,74474.0
2024-04-24 09:45:00,199.02,199.4,199.01,199.33,78587.0,197.3225,197.6993,197.3126,197.6299,78587.0
2024-04-24 09:50:00,199.33,199.41,199.04,199.12,78903.0,197.6299,197.7092,197.3423,197.4216,78903.0
2024-04-24 09:55:00,199.14,199.18,198.53,198.7,109508.0,197.4415,197.4811,196.8367,197.0052,109508.0
2024-04-24 10:00:00,198.73,198.82,198.53,198.8,62888.0,197.035,197.1242,196.8367,197.1044,62888.0
2024-04-24 10:05:00,198.79,199.24,198.77,199.12,41055.0,197.0945,197.5406,197.0746,197.4216,41055.0
2024-04-24 10:10:00,199.16,199.18,198.59,198.59,43462.0,197.4613,197.4811,196.8962,196.8962,43462.0
2024-04-24 10:15:00,198.63,198.81,198.52,198.64,41007.0,196.9358,197.1143,196.8268,196.9457,41007.0
2024-04-24 10:20:00,198.67,198.86,198.6,198.79,22649.0,196.9755,197.1639,196.9061,197.0945,22649.0
2024-04-24 10:25:00,198.83,198.92,198.59,198.64,33704.0,197.1341,197.2234,196.8962,196.9457,33704.0
2024-04-24 10:30:00,198.66,198.87,198.55,198.61,26007.0,196.9656,197.1738,196.8565,196.916,26007.0
2024-04-24 10:35:00,198.62,198.74,198.46,198.52,41984.0,196.9259,197.0449,196.7673,196.8268,41984.0
2024-04-24 10:40:00,198.51,198.58,198.3,198.35,44575.0,196.8169,196.8863,196.6086,196.6582,44575.0
2024-04-24 10:45:00,198.34,198.49,198.17,198.47,24794.0,196.6483,196.797,196.4798,196.7772,24794.0
2024-04-24 10:50:00,198.44,198.44,198.19,198.29,46195.0,196.7474,196.7474,196.4996,196.5987,46195.0
2024-04-24 10:55:00,198.28,198.31,198.11,198.21,36649.0,196.5888,196.6186,196.4203,196.5194,36649.0
2024-04-24 11:00:00,198.21,198.31,197.94,197.97,65575.0,196.5194,196.6186,196.2517,196.2815,65575.0
2024-04-24 11:05:00,197.96,198.09,197.7,197.88,39912.0,196.2715,196.4004,196.0138,196.1922,39912.0
2024-04-24 11:10:00,197.9,198.01,197.8,197.83,24479.0,196.2121,196.3211,196.1129,196.1426,24479.0
2024-04-24 11:15:00,197.81,197.9,197.65,197.78,44889.0,196.1228,196.2121,195.9642,196.0931,44889.0
2024-04-24 11:20:00,197.76,197.84,197.64,197.65,48819.0,196.0732,196.1526,195.9543,195.9642,48819.0
2024-04-24 11:25:00,197.66,197.91,197.62,197.79,44620.0,195.9741,196.222,195.9344,196.103,44620.0
2024-04-24 11:30:00,197.8,198.06,197.75,198.06,28405.0,196.1129,196.3707,196.0633,196.3707,28405.0
2024-04-24 11:35:00,198.06,198.09,197.93,198.08,25510.0,196.3707,196.4004,196.2418,196.3905,25510.0
2024-04-24 11:40:00,198.09,198.09,197.45,197.45,36564.0,196.4004,196.4004,195.7659,195.7659,36564.0
2024-04-24 11:45:00,197.47,197.64,197.31,197.57,31282.0,195.7857,195.9543,195.6271,195.8849,31282.0
2024-04-24 11:50:00,197.6,197.6,197.43,197.56,23726.0,195.9146,195.9146,195.7461,195.875,23726.0
2024-04-24 11:55:00,197.52,197.52,197.32,197.36,28801.0,195.8353,195.8353,195.637,195.6767,28801.0
2024-04-24 12:00:00,197.35,197.72,197.27,197.67,37051.0,195.6667,196.0336,195.5874,195.984,37051.0
2024-04-24 12:05:00,197.64,197.64,197.33,197.37,35966.0,195.9543,195.9543,195.6469,195.6866,35966.0
2024-04-24 12:10:00,197.39,197.41,197.16,197.27,53632.0,195.7064,195.7262,195.4784,195.5874,53632.0
2024-04-24 12:15:00,197.29,197.41,197.19,197.25,29369.0,195.6073,195.7262,195.5081,195.5676,29369.0
2024-04-24 12:20:00,197.24,197.33,197.09,197.2,24353.0,195.5577,195.6469,195.409,195.518,24353.0
2024-04-24 12:25:00,197.21,197.4,197.13,197.39,33862.0,195.5279,195.7163,195.4486,195.7064,33862.0
2024-04-24 12:30:00,197.39,197.4,196.94,197.0,30574.0,195.7064,195.7163,195.2602,195.3197,30574.0
2024-04-24 12:35:00,196.99,197.27,196.99,197.27,34041.0,195.3098,195.5874,195.3098,195.5874,34041.0
2024-04-24 12:40:00,197.27,197.27,197.07,197.16,34444.0,195.5874,195.5874,195.3891,195.4784,34444.0
2024-04-24 12:45:00,197.16,197.18,196.99,197.08,18709.0,195.4784,195.4982,195.3098,195.399,18709.0
2024-04-24 12:50:00,197.09,197.46,197.04,197.41,17315.0,195.409,195.7758,195.3594,195.7262,17315.0
2024-04-24 12:55:00,197.41,197.65,197.31,197.61,27570.0,195.7262,195.9642,195.6271,195.9245,27570.0
2024-04-24 13:00:00,197.61,197.68,197.45,197.52,36204.0,195.9245,195.9939,195.7659,195.8353,36204.0
2024-04-24 13:05:00,197.53,197.7,197.5,197.61,19960.0,195.8452,196.0138,195.8155,195.9245,19960.0
2024-04-24 13:10:00,197.6,197.71,197.59,197.6,19151.0,195.9146,196.0237,195.9047,195.9146,19151.0
2024-04-24 13:15:00,197.6,197.85,197.58,197.79,26205.0,195.9146,196.1625,195.8948,196.103,26205.0
2024-04-24 13:20:00,197.8,197.9,197.68,197.9,16127.0,196.1129,196.2121,195.9939,196.2121,16127.0
2024-04-24 13:25:00,197.9,198.01,197.89,197.99,19896.0,196.2121,196.3211,196.2021,196.3013,19896.0
2024-04-24 13:30:00,198.0,198.22,197.99,198.14,21122.0,196.3112,196.5293,196.3013,196.45,21122.0
2024-04-24 13:35:00,198.15,198.44,198.1,198.27,20928.0,196.4599,196.7474,196.4103,196.5789,20928.0
2024-04-24 13:40:00,198.31,198.44,198.28,198.43,59450.0,196.6186,196.7474,196.5888,196.7375,59450.0
2024-04-24 13:45:00,198.42,198.65,198.42,198.45,28461.0,196.7276,196.9557,196.7276,196.7574,28461.0
2024-04-24 13:50:00,198.41,198.59,198.41,198.5,19575.0,196.7177,196.8962,196.7177,196.8069,19575.0
2024-04-24 13:55:00,198.5,198.55,198.4,198.5,14230.0,196.8069,196.8565,196.7078,196.8069,14230.0
2024-04-24 14:00:00,198.53,198.53,198.3,198.3,17028.0,196.8367,196.8367,196.6086,196.6086,17028.0
2024-04-24 14:05:00,198.27,198.31,197.99,198.2,35043.0,196.5789,196.6186,196.3013,196.5095,35043.0
2024-04-24 14:10:00,198.2,198.28,197.84,197.87,26259.0,196.5095,196.5888,196.1526,196.1823,26259.0
2024-04-24 14:15:00,197.83,197.97,197.72,197.88,38825.0,196.1426,196.2815,196.0336,196.1922,38825.0
2024-04-24 14:20:00,197.89,197.99,197.81,197.94,13088.0,196.2021,196.3013,196.1228,196.2517,13088.0
2024-04-24 14:25:00,197.99,198.0,197.71,197.76,17673.0,196.3013,196.3112,196.0237,196.0732,17673.0
2024-04-24 14:30:00,197.75,197.78,197.46,197.64,48756.0,196.0633,196.0931,195.7758,195.9543,48756.0
2024-04-24 14:35:00,197.63,197.8,197.61,197.73,23835.0,195.9444,196.1129,195.9245,196.0435,23835.0
2024-04-24 14:40:00,197.69,197.8,197.63,197.78,24152.0,196.0038,196.1129,195.9444,196.0931,24152.0
2024-04-24 14:45:00,197.78,197.81,197.63,197.65,31276.0,196.0931,196.1228,195.9444,195.9642,31276.0
2024-04-24 14:50:00,197.64,197.67,197.45,197.54,26632.0,195.9543,195.984,195.7659,195.8551,26632.0
2024-04-24 14:55:00,197.54,197.65,197.42,197.46,47874.0,195.8551,195.9642,195.7361,195.7758,47874.0
2024-04-24 15:00:00,197.44,197.55,197.39,197.39,51217.0,195.756,195.865,195.7064,195.7064,51217.0
2024-04-24 15:05:00,197.39,197.7,197.33,197.67,46417.0,195.7064,196.0138,195.6469,195.984,46417.0
2024-04-24 15:10:00,197.65,197.86,197.63,197.81,28380.0,195.9642,196.1724,195.9444,196.1228,28380.0
2024-04-24 15:15:00,197.8,197.87,197.72,197.81,51511.0,196.1129,196.1823,196.0336,196.1228,51511.0
2024-04-24 15:20:00,197.81,198.16,197.77,198.13,33575.0,196.1228,196.4698,196.0832,196.4401,33575.0
2024-04-24 15:25:00,198.16,198.27,198.03,198.1,26922.0,196.4698,196.5789,196.3409,196.4103,26922.0
2024-04-24 15:30:00,198.1,198.14,197.98,198.06,33113.0,196.4103,196.45,196.2914,196.3707,33113.0
2024-04-24 15:35:00,198.06,198.08,197.95,198.0,54868.0,196.3707,196.3905,196.2616,196.3112,54868.0
2024-04-24 15:40:00,198.02,198.13,197.99,198.03,54556.0,196.331,196.4401,196.3013,196.3409,54556.0
2024-04-24 15:45:00,198.02,198.21,197.94,198.11,58869.0,196.331,196.5194,196.2517,196.4203,58869.0
2024-04-24 15:50:00,198.1,198.12,197.88,197.89,123783.0,196.4103,196.4302,196.1922,196.2021,123783.0
2024-04-24 15:55:00,197.91,198.2,197.91,198.0,209728.0,196.222,196.5095,196.222,196.3112,209728.0
2024-04-25 09:30:00,195.56,195.67,194.69,195.0,290368.0,193.892,194.0011,193.0294,193.3368,290368.0
2024-04-25 09:35:00,195.01,195.36,194.81,195.13,190785.0,193.3467,193.6937,193.1484,193.4657,190785.0
2024-04-25 09:40:00,195.12,195.34,194.92,195.24,164284.0,193.4558,193.6739,193.2575,193.5747,164284.0
2024-04-25 09:45:00,195.24,195.49,195.06,195.18,116697.0,193.5747,193.8226,193.3963,193.5153,116697.0
2024-04-25 09:50:00,195.15,195.51,195.06,195.42,83434.0,193.4855,193.8424,193.3963,193.7532,83434.0
2024-04-25 09:55:00,195.46,195.48,195.01,195.33,127394.0,193.7929,193.8127,193.3467,193.664,127394.0
2024-04-25 10:00:00,195.34,195.39,194.96,195.3,154682.0,193.6739,193.7235,193.2971,193.6342,154682.0
2024-04-25 10:05:00,195.31,195.67,195.31,195.54,69976.0,193.6441,194.0011,193.6441,193.8722,69976.0
2024-04-25 10:10:00,195.53,195.99,195.46,195.88,99034.0,193.8623,194.3183,193.7929,194.2093,99034.0
2024-04-25 10:15:00,195.88,196.26,195.78,196.05,71769.0,194.2093,194.586,194.1101,194.3778,71769.0
2024-04-25 10:20:00,196.09,196.21,196.0,196.16,61192.0,194.4175,194.5365,194.3283,194.4869,61192.0
2024-04-25 10:25:00,196.15,196.15,195.91,196.02,177754.0,194.477,194.477,194.239,194.3481,177754.0
2024-04-25 10:30:00,196.01,196.07,195.63,195.66,67302.0,194.3382,194.3977,193.9614,193.9912,67302.0
2024-04-25 10:35:00,195.67,195.9,195.6,195.62,70877.0,194.0011,194.2291,193.9317,193.9515,70877.0
2024-04-25 10:40:00,195.62,195.75,195.39,195.71,56562.0,193.9515,194.0804,193.7235,194.0407,56562.0
2024-04-25 10:45:00,195.7,195.77,195.36,195.37,48105.0,194.0308,194.1002,193.6937,193.7036,48105.0
2024-04-25 10:50:00,195.38,195.48,194.98,195.07,41814.0,193.7135,193.8127,193.317,193.4062,41814.0
2024-04-25 10:55:00,195.07,195.11,194.84,194.91,30046.0,193.4062,193.4458,193.1782,193.2476,30046.0
2024-04-25 11:00:00,194.91,195.32,194.88,195.27,47065.0,193.2476,193.6541,193.2178,193.6045,47065.0
2024-04-25 11:05:00,195.27,195.41,195.17,195.34,22225.0,193.6045,193.7433,193.5053,193.6739,22225.0
2024-04-25 11:10:00,195.34,195.52,195.28,195.51,27410.0,193.6739,193.8524,193.6144,193.8424,27410.0
2024-04-25 11:15:00,195.52,195.57,195.11,195.31,44752.0,193.8524,193.9019,193.4458,193.6441,44752.0
2024-04-25 11:20:00,195.3,195.4,195.25,195.25,33163.0,193.6342,193.7334,193.5847,193.5847,33163.0
2024-04-25 11:25:00,195.25,195.59,195.23,195.55,36845.0,193.5847,193.9218,193.5648,193.8821,36845.0
2024-04-25 11:30:00,195.54,195.55,194.98,195.11,47726.0,193.8722,193.8821,193.317,193.4458,47726.0
2024-04-25 11:35:00,195.12,195.33,195.12,195.27,29843.0,193.4558,193.664,193.4558,193.6045,29843.0
2024-04-25 11:40:00,195.27,195.35,195.18,195.21,10381.0,193.6045,193.6838,193.5153,193.545,10381.0
2024-04-25 11:45:00,195.16,195.23,195.05,195.09,18549.0,193.4954,193.5648,193.3864,193.426,18549.0
2024-04-25 11:50:00,195.1,195.35,195.07,195.31,22096.0,193.4359,193.6838,193.4062,193.6441,22096.0
2024-04-25 11:55:00,195.35,195.61,195.24,195.57,22435.0,193.6838,193.9416,193.5747,193.9019,22435.0
2024-04-25 12:00:00,195.54,195.72,195.48,195.66,15169.0,193.8722,194.0506,193.8127,193.9912,15169.0
2024-04-25 12:05:00,195.7,195.85,195.66,195.7,9851.0,194.0308,194.1795,193.9912,194.0308,9851.0
2024-04-25 12:10:00,195.7,195.73,195.43,195.58,11305.0,194.0308,194.0606,193.7631,193.9118,11305.0
2024-04-25 12:15:00,195.59,195.82,195.59,195.73,18415.0,193.9218,194.1498,193.9218,194.0606,18415.0
2024-04-25 12:20:00,195.73,196.0,195.66,195.96,37713.0,194.0606,194.3283,193.9912,194.2886,37713.0
2024-04-25 12:25:00,195.95,196.13,195.92,196.12,23673.0,194.2787,194.4571,194.2489,194.4472,23673.0
2024-04-25 12:30:00,196.13,196.15,195.95,196.08,14753.0,194.4571,194.477,194.2787,194.4076,14753.0
2024-04-25 12:35:00,196.08,196.2,195.99,196.11,8344.0,194.4076,194.5266,194.3183,194.4373,8344.0
2024-04-25 12:40:00,196.13,196.3,196.0,196.25,10208.0,194.4571,194.6257,194.3283,194.5761,10208.0
2024-04-25 12:45:00,196.23,196.38,196.23,196.31,4466.0,194.5563,194.705,194.5563,194.6356,4466.0
2024-04-25 12:50:00,196.29,196.46,196.2,196.46,6445.0,194.6158,194.7843,194.5266,194.7843,6445.0
2024-04-25 12:55:00,196.5,196.7,196.5,196.57,21052.0,194.824,195.0223,194.824,194.8934,21052.0
2024-04-25 13:00:00,196.6,196.87,196.55,196.73,16048.0,194.9231,195.1908,194.8736,195.052,16048.0
2024-04-25 13:05:00,196.72,196.8,196.57,196.66,12341.0,195.0421,195.1214,194.8934,194.9826,12341.0
2024-04-25 13:10:00,196.61,196.79,196.53,196.65,11815.0,194.9331,195.1115,194.8537,194.9727,11815.0
2024-04-25 13:15:00,196.61,196.72,196.61,196.71,5187.0,194.9331,195.0421,194.9331,195.0322,5187.0
2024-04-25 13:20:00,196.65,196.7,196.41,196.42,17597.0,194.9727,195.0223,194.7348,194.7447,17597.0
2024-04-25 13:25:00,196.48,196.71,196.4,196.7,8012.0,194.8042,195.0322,194.7248,195.0223,8012.0
2024-04-25 13:30:00,196.67,196.79,196.64,196.76,9639.0,194.9925,195.1115,194.9628,195.0818,9639.0
2024-04-25 13:35:00,196.83,197.32,196.83,197.31,28206.0,195.1512,195.637,195.1512,195.6271,28206.0
2024-04-25 13:40:00,197.31,197.31,197.1,197.17,20740.0,195.6271,195.6271,195.4189,195.4883,20740.0
2024-04-25 13:45:00,197.16,197.52,197.15,197.43,19718.0,195.4784,195.8353,195.4684,195.7461,19718.0
2024-04-25 13:50:00,197.38,197.73,197.37,197.69,24764.0,195.6965,196.0435,195.6866,196.0038,24764.0
2024-04-25 13:55:00,197.71,197.72,197.49,197.52,30218.0,196.0237,196.0336,195.8055,195.8353,30218.0
2024-04-25 14:00:00,197.55,197.6,197.38,197.48,18568.0,195.865,195.9146,195.6965,195.7956,18568.0
2024-04-25 14:05:00,197.47,197.7,197.47,197.62,15570.0,195.7857,196.0138,195.7857,195.9344,15570.0
2024-04-25 14:10:00,197.64,197.69,197.52,197.59,7883.0,195.9543,196.0038,195.8353,195.9047,7883.0
2024-04-25 14:15:00,197.61,197.76,197.61,197.75,11002.0,195.9245,196.0732,195.9245,196.0633,11002.0
2024-04-25 14:20:00,197.75,197.77,197.51,197.52,23898.0,196.0633,196.0832,195.8254,195.8353,23898.0
2024-04-25 14:25:00,197.49,197.54,196.98,197.0,29796.0,195.8055,195.8551,195.2999,195.3197,29796.0
2024-04-25 14:30:00,196.96,197.34,196.95,197.09,27685.0,195.2801,195.6568,195.2702,195.409,27685.0
2024-04-25 14:35:00,197.08,197.11,196.92,197.05,16552.0,195.399,195.4288,195.2404,195.3693,16552.0
2024-04-25 14:40:00,197.0,197.0,196.78,196.8,17700.0,195.3197,195.3197,195.1016,195.1214,17700.0
2024-04-25 14:45:00,196.79,196.86,196.73,196.84,18833.0,195.1115,195.1809,195.052,195.1611,18833.0
2024-04-25 14:50:00,196.84,196.91,196.7,196.87,47577.0,195.1611,195.2305,195.0223,195.1908,47577.0
2024-04-25 14:55:00,196.86,197.12,196.73,197.1,24908.0,195.1809,195.4387,195.052,195.4189,24908.0
2024-04-25 15:00:00,197.11,197.55,197.07,197.49,49209.0,195.4288,195.865,195.3891,195.8055,49209.0
2024-04-25 15:05:00,197.49,197.56,197.34,197.39,37282.0,195.8055,195.875,195.6568,195.7064,37282.0
2024-04-25 15:10:00,197.41,197.51,197.34,197.49,26902.0,195.7262,195.8254,195.6568,195.8055,26902.0
2024-04-25 15:15:00,197.5,197.87,197.47,197.87,18527.0,195.8155,196.1823,195.7857,196.1823,18527.0
2024-04-25 15:20:00,197.82,197.97,197.81,197.89,21396.0,196.1327,196.2815,196.1228,196.2021,21396.0
2024-04-25 15:25:00,197.88,197.94,197.79,197.91,22141.0,196.1922,196.2517,196.103,196.222,22141.0
2024-04-25 15:30:00,197.93,197.93,197.67,197.76,25904.0,196.2418,196.2418,195.984,196.0732,25904.0
2024-04-25 15:35:00,197.71,197.75,197.4,197.42,36550.0,196.0237,196.0633,195.7163,195.7361,36550.0
2024-04-25 15:40:00,197.43,197.45,197.15,197.29,33802.0,195.7461,195.7659,195.4684,195.6073,33802.0
2024-04-25 15:45:00,197.29,197.38,197.15,197.18,53089.0,195.6073,195.6965,195.4684,195.4982,53089.0
2024-04-25 15:50:00,197.14,197.45,197.14,197.43,147247.0,195.4585,195.7659,195.4585,195.7461,147247.0
2024-04-25 15:55:00,197.42,197.64,197.29,197.6,228107.0,195.7361,195.9543,195.6073,195.9146,228107.0
2024-04-26 09:30:00,199.16,199.3,198.38,199.21,235945.0,197.4613,197.6001,196.688,197.5109,235945.0
2024-04-26 09:35:00,199.21,199.33,198.66,199.27,183465.0,197.5109,197.6299,196.9656,197.5704,183465.0
2024-04-26 09:40:00,199.27,199.29,198.56,199.04,152198.0,197.5704,197.5902,196.8664,197.3423,152198.0
2024-04-26 09:45:00,199.09,199.35,199.06,199.33,86930.0,197.3919,197.6497,197.3622,197.6299,86930.0
2024-04-26 09:50:00,199.36,199.82,199.28,199.68,87998.0,197.6596,198.1157,197.5803,197.9769,87998.0
2024-04-26 09:55:00,199.69,199.9,199.68,199.72,75930.0,197.9868,198.195,197.9769,198.0165,75930.0
2024-04-26 10:00:00,199.74,200.06,199.65,199.96,97529.0,198.0364,198.3536,197.9471,198.2545,97529.0
2024-04-26 10:05:00,199.96,200.35,199.57,200.28,83686.0,198.2545,198.6412,197.8678,198.5718,83686.0
2024-04-26 10:10:00,200.29,200.61,200.25,200.6,65443.0,198.5817,198.8989,198.542,198.889,65443.0
2024-04-26 10:15:00,200.61,200.83,200.45,200.72,54911.0,198.8989,199.1171,198.7403,199.008,54911.0
2024-04-26 10:20:00,200.74,200.99,200.62,200.97,60774.0,199.0278,199.2757,198.9089,199.2559,60774.0
2024-04-26 10:25:00,200.92,200.92,200.38,200.39,60037.0,199.2063,199.2063,198.6709,198.6808,60037.0
2024-04-26 10:30:00,200.41,200.57,200.18,200.57,64183.0,198.7006,198.8593,198.4726,198.8593,64183.0
2024-04-26 10:35:00,200.55,200.71,200.36,200.47,50983.0,198.8395,198.9981,198.6511,198.7601,50983.0
2024-04-26 10:40:00,200.48,200.7,200.43,200.49,44989.0,198.77,198.9882,198.7205,198.78,44989.0
2024-04-26 10:45:00,200.5,200.8,200.33,200.75,31292.0,198.7899,199.0873,198.6213,199.0377,31292.0
2024-04-26 10:50:00,200.76,200.92,200.5,200.88,54485.0,199.0477,199.2063,198.7899,199.1666,54485.0
2024-04-26 10:55:00,200.86,200.99,200.78,200.86,68994.0,199.1468,199.2757,199.0675,199.1468,68994.0
2024-04-26 11:00:00,200.88,201.29,200.87,201.17,47751.0,199.1666,199.5731,199.1567,199.4542,47751.0
2024-04-26 11:05:00,201.18,201.21,200.95,200.98,38928.0,199.4641,199.4938,199.236,199.2658,38928.0
2024-04-26 11:10:00,200.99,201.0,200.4,200.51,42645.0,199.2757,199.2856,198.6907,198.7998,42645.0
2024-04-26 11:15:00,200.56,200.74,200.48,200.7,23620.0,198.8494,199.0278,198.77,198.9882,23620.0
2024-04-26 11:20:00,200.68,200.68,200.33,200.44,48053.0,198.9683,198.9683,198.6213,198.7304,48053.0
2024-04-26 11:25:00,200.45,200.59,200.41,200.46,20672.0,198.7403,198.8791,198.7006,198.7502,20672.0
2024-04-26 11:30:00,200.48,200.56,200.33,200.4,33692.0,198.77,198.8494,198.6213,198.6907,33692.0
2024-04-26 11:35:00,200.41,200.48,200.25,200.41,25625.0,198.7006,198.77,198.542,198.7006,25625.0
2024-04-26 11:40:00,200.39,200.64,200.34,200.64,29381.0,198.6808,198.9287,198.6312,198.9287,29381.0
2024-04-26 11:45:00,200.65,200.83,200.61,200.8,32308.0,198.9386,199.1171,198.8989,199.0873,32308.0
2024-04-26 11:50:00,200.81,200.84,200.45,200.48,20021.0,199.0972,199.127,198.7403,198.77,20021.0
2024-04-26 11:55:00,200.47,200.57,200.44,200.49,25292.0,198.7601,198.8593,198.7304,198.78,25292.0
2024-04-26 12:00:00,200.49,200.49,200.29,200.42,29835.0,198.78,198.78,198.5817,198.7106,29835.0
2024-04-26 12:05:00,200.44,200.44,200.29,200.34,20302.0,198.7304,198.7304,198.5817,198.6312,20302.0
2024-04-26 12:10:00,200.35,200.4,200.22,200.33,21002.0,198.6412,198.6907,198.5123,198.6213,21002.0
2024-04-26 12:15:00,200.34,200.38,200.27,200.38,15409.0,198.6312,198.6709,198.5618,198.6709,15409.0
2024-04-26 12:20:00,200.36,200.37,200.23,200.24,25025.0,198.6511,198.661,198.5222,198.5321,25025.0
2024-04-26 12:25:00,200.24,200.32,200.2,200.24,26980.0,198.5321,198.6114,198.4924,198.5321,26980.0
2024-04-26 12:30:00,200.25,200.26,200.08,200.25,13055.0,198.542,198.5519,198.3735,198.542,13055.0
2024-04-26 12:35:00,200.26,200.42,200.19,200.42,18178.0,198.5519,198.7106,198.4825,198.7106,18178.0
2024-04-26 12:40:00,200.41,200.47,200.3,200.39,15109.0,198.7006,198.7601,198.5916,198.6808,15109.0
2024-04-26 12:45:00,200.43,200.47,200.35,200.42,14608.0,198.7205,198.7601,198.6412,198.7106,14608.0
2024-04-26 12:50:00,200.43,200.48,200.35,200.43,32307.0,198.7205,198.77,198.6412,198.7205,32307.0
2024-04-26 12:55:00,200.45,200.57,200.45,200.56,18359.0,198.7403,198.8593,198.7403,198.8494,18359.0
2024-04-26 13:00:00,200.58,200.61,200.41,200.5,23056.0,198.8692,198.8989,198.7006,198.7899,23056.0
2024-04-26 13:05:00,200.54,200.59,200.46,200.49,13714.0,198.8295,198.8791,198.7502,198.78,13714.0
2024-04-26 13:10:00,200.5,200.61,200.49,200.58,12922.0,198.7899,198.8989,198.78,198.8692,12922.0
2024-04-26 13:15:00,200.59,200.68,200.5,200.55,16013.0,198.8791,198.9683,198.7899,198.8395,16013.0
2024-04-26 13:20:00,200.57,200.68,200.51,200.68,15251.0,198.8593,198.9683,198.7998,198.9683,15251.0
2024-04-26 13:25:00,200.68,200.8,200.65,200.69,26417.0,198.9683,199.0873,198.9386,198.9783,26417.0
2024-04-26 13:30:00,200.7,200.83,200.66,200.74,19626.0,198.9882,199.1171,198.9485,199.0278,19626.0
2024-04-26 13:35:00,200.73,200.79,200.58,200.6,23499.0,199.0179,199.0774,198.8692,198.889,23499.0
2024-04-26 13:40:00,200.6,200.6,200.33,200.53,31704.0,198.889,198.889,198.6213,198.8196,31704.0
2024-04-26 13:45:00,200.54,200.64,200.51,200.59,18388.0,198.8295,198.9287,198.7998,198.8791,18388.0
2024-04-26 13:50:00,200.59,200.64,200.44,200.45,16722.0,198.8791,198.9287,198.7304,198.7403,16722.0
2024-04-26 13:55:00,200.45,200.48,200.34,200.35,23752.0,198.7403,198.77,198.6312,198.6412,23752.0
2024-04-26 14:00:00,200.37,200.4,200.16,200.2,19435.0,198.661,198.6907,198.4528,198.4924,19435.0
2024-04-26 14:05:00,200.19,200.35,200.19,200.29,16659.0,198.4825,198.6412,198.4825,198.5817,16659.0
2024-04-26 14:10:00,200.26,200.38,200.26,200.3,10957.0,198.5519,198.6709,198.5519,198.5916,10957.0
2024-04-26 14:15:00,200.3,200.35,200.16,200.19,12721.0,198.5916,198.6412,198.4528,198.4825,12721.0
2024-04-26 14:20:00,200.2,200.31,200.14,200.2,10894.0,198.4924,198.6015,198.4329,198.4924,10894.0
2024-04-26 14:25:00,200.24,200.26,200.15,200.25,32065.0,198.5321,198.5519,198.4429,198.542,32065.0
2024-04-26 14:30:00,200.26,200.27,200.07,200.07,35242.0,198.5519,198.5618,198.3635,198.3635,35242.0
2024-04-26 14:35:00,200.07,200.26,200.05,200.24,27054.0,198.3635,198.5519,198.3437,198.5321,27054.0
2024-04-26 14:40:00,200.24,200.27,200.14,200.15,11289.0,198.5321,198.5618,198.4329,198.4429,11289.0
2024-04-26 14:45:00,200.16,200.24,200.12,200.21,11898.0,198.4528,198.5321,198.4131,198.5024,11898.0
2024-04-26 14:50:00,200.23,200.26,200.13,200.15,13784.0,198.5222,198.5519,198.423,198.4429,13784.0
2024-04-26 14:55:00,200.14,200.45,200.1,200.44,37903.0,198.4329,198.7403,198.3933,198.7304,37903.0
2024-04-26 15:00:00,200.41,200.49,200.25,200.31,21218.0,198.7006,198.78,198.542,198.6015,21218.0
2024-04-26 15:05:00,200.31,200.43,200.31,200.43,15253.0,198.6015,198.7205,198.6015,198.7205,15253.0
2024-04-26 15:10:00,200.43,200.47,200.36,200.4,14452.0,198.7205,198.7601,198.6511,198.6907,14452.0
2024-04-26 15:15:00,200.41,200.46,200.37,200.44,18598.0,198.7006,198.7502,198.661,198.7304,18598.0
2024-04-26 15:20:00,200.44,200.64,200.41,200.55,143370.0,198.7304,198.9287,198.7006,198.8395,143370.0
2024-04-26 15:25:00,200.54,200.59,200.49,200.59,38614.0,198.8295,198.8791,198.78,198.8791,38614.0
2024-04-26 15:30:00,200.58,200.59,200.46,200.49,35587.0,198.8692,198.8791,198.7502,198.78,35587.0
2024-04-26 15:35:00,200.49,200.5,200.38,200.41,35070.0,198.78,198.7899,198.6709,198.7006,35070.0
2024-04-26 15:40:00,200.4,200.42,200.02,200.05,68617.0,198.6907,198.7106,198.314,198.3437,68617.0
2024-04-26 15:45:00,200.04,200.26,200.01,200.17,70979.0,198.3338,198.5519,198.3041,198.4627,70979.0
2024-04-26 15:50:00,200.18,200.24,199.96,199.98,100524.0,198.4726,198.5321,198.2545,198.2743,100524.0
2024-04-26 15:55:00,199.99,200.06,199.73,199.77,347756.0,198.2842,198.3536,198.0264,198.0661,347756.0
2024-04-29 09:30:00,200.86,201.16,200.67,201.03,134404.0,199.1468,199.4442,198.9584,199.3154,134404.0
2024-04-29 09:35:00,201.04,201.11,200.55,200.58,93775.0,199.3253,199.3947,198.8395,198.8692,93775.0
2024-04-29 09:40:00,200.58,200.58,200.01,200.13,97842.0,198.8692,198.8692,198.3041,198.423,97842.0
2024-04-29 09:45:00,200.17,200.48,200.11,200.4,85690.0,198.4627,198.77,198.4032,198.6907,85690.0
2024-04-29 09:50:00,200.43,200.43,199.97,200.03,58923.0,198.7205,198.7205,198.2644,198.3239,58923.0
2024-04-29 09:55:00,200.04,200.45,200.02,200.43,48932.0,198.3338,198.7403,198.314,198.7205,48932.0
2024-04-29 10:00:00,200.42,200.65,200.32,200.4,38225.0,198.7106,198.9386,198.6114,198.6907,38225.0
2024-04-29 10:05:00,200.36,200.74,200.36,200.72,40871.0,198.6511,199.0278,198.6511,199.008,40871.0
2024-04-29 10:10:00,200.72,200.87,200.66,200.78,34371.0,199.008,199.1567,198.9485,199.0675,34371.0
2024-04-29 10:15:00,200.78,200.84,200.58,200.67,37561.0,199.0675,199.127,198.8692,198.9584,37561.0
2024-04-29 10:20:00,200.66,200.83,200.48,200.57,39434.0,198.9485,199.1171,198.77,198.8593,39434.0
2024-04-29 10:25:00,200.59,200.73,200.48,200.69,35739.0,198.8791,199.0179,198.77,198.9783,35739.0
2024-04-29 10:30:00,200.69,201.03,200.68,200.94,63136.0,198.9783,199.3154,198.9683,199.2261,63136.0
2024-04-29 10:35:00,200.94,200.95,200.39,200.44,45223.0,199.2261,199.236,198.6808,198.7304,45223.0
2024-04-29 10:40:00,200.43,200.68,200.4,200.61,23250.0,198.7205,198.9683,198.6907,198.8989,23250.0
2024-04-29 10:45:00,200.61,200.66,200.42,200.49,22743.0,198.8989,198.9485,198.7106,198.78,22743.0
2024-04-29 10:50:00,200.51,200.7,200.48,200.57,19901.0,198.7998,198.9882,198.77,198.8593,19901.0
2024-04-29 10:55:00,200.58,200.72,200.57,200.61,30712.0,198.8692,199.008,198.8593,198.8989,30712.0
2024-04-29 11:00:00,200.62,200.68,200.45,200.54,26594.0,198.9089,198.9683,198.7403,198.8295,26594.0
2024-04-29 11:05:00,200.55,200.55,200.31,200.52,24151.0,198.8395,198.8395,198.6015,198.8097,24151.0
2024-04-29 11:10:00,200.48,200.58,200.37,200.5,13918.0,198.77,198.8692,198.661,198.7899,13918.0
2024-04-29 11:15:00,200.51,200.58,200.43,200.56,12876.0,198.7998,198.8692,198.7205,198.8494,12876.0
2024-04-29 11:20:00,200.55,200.56,200.42,200.47,23534.0,198.8395,198.8494,198.7106,198.7601,23534.0
2024-04-29 11:25:00,200.48,200.58,200.4,200.44,14611.0,198.77,198.8692,198.6907,198.7304,14611.0
2024-04-29 11:30:00,200.44,200.44,200.15,200.19,20029.0,198.7304,198.7304,198.4429,198.4825,20029.0
2024-04-29 11:35:00,200.18,200.24,200.11,200.18,12728.0,198.4726,198.5321,198.4032,198.4726,12728.0
2024-04-29 11:40:00,200.17,200.48,200.13,200.46,15633.0,198.4627,198.77,198.423,198.7502,15633.0
2024-04-29 11:45:00,200.44,200.44,200.23,200.34,11279.0,198.7304,198.7304,198.5222,198.6312,11279.0
2024-04-29 11:50:00,200.33,200.44,200.33,200.41,14128.0,198.6213,198.7304,198.6213,198.7006,14128.0
2024-04-29 11:55:00,200.41,200.55,200.39,200.55,12936.0,198.7006,198.8395,198.6808,198.8395,12936.0
2024-04-29 12:00:00,200.5,200.54,200.4,200.51,17042.0,198.7899,198.8295,198.6907,198.7998,17042.0
2024-04-29 12:05:00,200.5,200.68,200.49,200.56,12593.0,198.7899,198.9683,198.78,198.8494,12593.0
2024-04-29 12:10:00,200.56,200.61,200.55,200.6,9761.0,198.8494,198.8989,198.8395,198.889,9761.0
2024-04-29 12:15:00,200.62,200.68,200.56,200.6,17181.0,198.9089,198.9683,198.8494,198.889,17181.0
2024-04-29 12:20:00,200.58,200.62,200.51,200.56,16937.0,198.8692,198.9089,198.7998,198.8494,16937.0
2024-04-29 12:25:00,200.56,200.62,200.49,200.62,10431.0,198.8494,198.9089,198.78,198.9089,10431.0
2024-04-29 12:30:00,200.63,200.7,200.55,200.66,18005.0,198.9188,198.9882,198.8395,198.9485,18005.0
2024-04-29 12:35:00,200.65,200.67,200.57,200.57,10889.0,198.9386,198.9584,198.8593,198.8593,10889.0
2024-04-29 12:40:00,200.58,200.74,200.44,200.69,20121.0,198.8692,199.0278,198.7304,198.9783,20121.0
2024-04-29 12:45:00,200.66,200.69,200.6,200.62,10707.0,198.9485,198.9783,198.889,198.9089,10707.0
2024-04-29 12:50:00,200.63,200.66,200.49,200.54,12672.0,198.9188,198.9485,198.78,198.8295,12672.0
2024-04-29 12:55:00,200.55,200.64,200.51,200.62,14292.0,198.8395,198.9287,198.7998,198.9089,14292.0
2024-04-29 13:00:00,200.63,200.63,200.48,200.6,13783.0,198.9188,198.9188,198.77,198.889,13783.0
2024-04-29 13:05:00,200.61,200.61,200.47,200.55,14210.0,198.8989,198.8989,198.7601,198.8395,14210.0
2024-04-29 13:10:00,200.55,200.62,200.52,200.6,24303.0,198.8395,198.9089,198.8097,198.889,24303.0
2024-04-29 13:15:00,200.61,200.67,200.5,200.59,20994.0,198.8989,198.9584,198.7899,198.8791,20994.0
2024-04-29 13:20:00,200.59,200.75,200.58,200.71,14343.0,198.8791,199.0377,198.8692,198.9981,14343.0
2024-04-29 13:25:00,200.74,200.9,200.74,200.89,14966.0,199.0278,199.1865,199.0278,199.1766,14966.0
2024-04-29 13:30:00,200.9,200.92,200.78,200.89,8786.0,199.1865,199.2063,199.0675,199.1766,8786.0
2024-04-29 13:35:00,200.87,200.92,200.84,200.86,7058.0,199.1567,199.2063,199.127,199.1468,7058.0
2024-04-29 13:40:00,200.89,200.93,200.87,200.91,20267.0,199.1766,199.2162,199.1567,199.1964,20267.0
2024-04-29 13:45:00,200.9,201.0,200.85,200.85,42508.0,199.1865,199.2856,199.1369,199.1369,42508.0
2024-04-29 13:50:00,200.85,200.91,200.8,200.88,9702.0,199.1369,199.1964,199.0873,199.1666,9702.0
2024-04-29 13:55:00,200.87,200.96,200.85,200.94,6225.0,199.1567,199.246,199.1369,199.2261,6225.0
2024-04-29 14:00:00,200.88,200.88,200.66,200.74,20316.0,199.1666,199.1666,198.9485,199.0278,20316.0
2024-04-29 14:05:00,200.72,200.77,200.66,200.75,20644.0,199.008,199.0576,198.9485,199.0377,20644.0
2024-04-29 14:10:00,200.75,200.79,200.67,200.73,19610.0,199.0377,199.0774,198.9584,199.0179,19610.0
2024-04-29 14:15:00,200.72,200.79,200.67,200.7,20392.0,199.008,199.0774,198.9584,198.9882,20392.0
2024-04-29 14:20:00,200.7,200.77,200.62,200.67,12747.0,198.9882,199.0576,198.9089,198.9584,12747.0
2024-04-29 14:25:00,200.67,200.74,200.57,200.63,17483.0,198.9584,199.0278,198.8593,198.9188,17483.0
2024-04-29 14:30:00,200.62,200.62,200.15,200.31,92456.0,198.9089,198.9089,198.4429,198.6015,92456.0
2024-04-29 14:35:00,200.3,200.4,200.28,200.34,17336.0,198.5916,198.6907,198.5718,198.6312,17336.0
2024-04-29 14:40:00,200.36,200.6,200.36,200.56,16978.0,198.6511,198.889,198.6511,198.8494,16978.0
2024-04-29 14:45:00,200.56,200.58,200.51,200.53,8901.0,198.8494,198.8692,198.7998,198.8196,8901.0
2024-04-29 14:50:00,200.53,200.59,200.51,200.56,12799.0,198.8196,198.8791,198.7998,198.8494,12799.0
2024-04-29 14:55:00,200.56,200.72,200.56,200.69,7927.0,198.8494,199.008,198.8494,198.9783,7927.0
2024-04-29 15:00:00,200.66,200.66,199.65,199.8,155634.0,198.9485,198.9485,197.9471,198.0958,155634.0
2024-04-29 15:05:00,199.81,200.01,199.51,199.96,71619.0,198.1058,198.3041,197.8083,198.2545,71619.0
2024-04-29 15:10:00,199.97,200.13,199.95,200.04,26387.0,198.2644,198.423,198.2446,198.3338,26387.0
2024-04-29 15:15:00,200.04,200.14,199.94,200.08,37241.0,198.3338,198.4329,198.2347,198.3735,37241.0
2024-04-29 15:20:00,200.13,200.3,200.12,200.15,25490.0,198.423,198.5916,198.4131,198.4429,25490.0
2024-04-29 15:25:00,200.16,200.28,200.1,200.15,28095.0,198.4528,198.5718,198.3933,198.4429,28095.0
2024-04-29 15:30:00,200.16,200.29,200.16,200.28,27437.0,198.4528,198.5817,198.4528,198.5718,27437.0
2024-04-29 15:35:00,200.27,200.3,200.15,200.17,30717.0,198.5618,198.5916,198.4429,198.4627,30717.0
2024-04-29 15:40:00,200.19,200.32,200.11,200.25,32961.0,198.4825,198.6114,198.4032,198.542,32961.0
2024-04-29 15:45:00,200.25,200.34,200.13,200.19,36334.0,198.542,198.6312,198.423,198.4825,36334.0
2024-04-29 15:50:00,200.18,200.52,200.17,200.47,67178.0,198.4726,198.8097,198.4627,198.7601,67178.0
2024-04-29 15:55:00,200.48,200.7,200.48,200.69,219166.0,198.77,198.9882,198.77,198.9783,219166.0
2024-04-30 09:30:00,200.08,200.37,199.89,200.14,114675.0,198.3735,198.661,198.1851,198.4329,114675.0
2024-04-30 09:35:00,200.14,200.28,199.84,200.07,94170.0,198.4329,198.5718,198.1355,198.3635,94170.0
2024-04-30 09:40:00,200.07,200.52,200.06,200.49,64507.0,198.3635,198.8097,198.3536,198.78,64507.0
2024-04-30 09:45:00,200.55,200.55,200.14,200.34,55721.0,198.8395,198.8395,198.4329,198.6312,55721.0
2024-04-30 09:50:00,200.37,200.51,200.22,200.49,72230.0,198.661,198.7998,198.5123,198.78,72230.0
2024-04-30 09:55:00,200.47,200.62,200.42,200.56,40474.0,198.7601,198.9089,198.7106,198.8494,40474.0
2024-04-30 10:00:00,200.53,200.81,200.39,200.41,77911.0,198.8196,199.0972,198.6808,198.7006,77911.0
2024-04-30 10:05:00,200.44,200.68,200.43,200.46,43356.0,198.7304,198.9683,198.7205,198.7502,43356.0
2024-04-30 10:10:00,200.48,200.51,200.17,200.48,42788.0,198.77,198.7998,198.4627,198.77,42788.0
2024-04-30 10:15:00,200.47,200.6,200.38,200.41,36991.0,198.7601,198.889,198.6709,198.7006,36991.0
2024-04-30 10:20:00,200.42,200.52,200.28,200.41,52991.0,198.7106,198.8097,198.5718,198.7006,52991.0
2024-04-30 10:25:00,200.42,200.44,200.11,200.11,60179.0,198.7106,198.7304,198.4032,198.4032,60179.0
2024-04-30 10:30:00,200.1,200.28,200.01,200.26,57673.0,198.3933,198.5718,198.3041,198.5519,57673.0
2024-04-30 10:35:00,200.26,200.37,200.2,200.34,24297.0,198.5519,198.661,198.4924,198.6312,24297.0
2024-04-30 10:40:00,200.32,200.54,200.3,200.51,29270.0,198.6114,198.8295,198.5916,198.7998,29270.0
2024-04-30 10:45:00,200.52,200.66,200.48,200.5,15194.0,198.8097,198.9485,198.77,198.7899,15194.0
2024-04-30 10:50:00,200.52,200.52,200.13,200.2,20942.0,198.8097,198.8097,198.423,198.4924,20942.0
2024-04-30 10:55:00,200.17,200.19,200.0,200.15,20122.0,198.4627,198.4825,198.2941,198.4429,20122.0
2024-04-30 11:00:00,200.15,200.16,199.86,199.91,35454.0,198.4429,198.4528,198.1553,198.2049,35454.0
2024-04-30 11:05:00,199.9,199.99,199.6,199.7,57630.0,198.195,198.2842,197.8976,197.9967,57630.0
2024-04-30 11:10:00,199.69,199.74,199.22,199.24,54804.0,197.9868,198.0364,197.5208,197.5406,54804.0
2024-04-30 11:15:00,199.23,199.52,199.19,199.47,69537.0,197.5307,197.8182,197.4911,197.7687,69537.0
2024-04-30 11:20:00,199.47,199.49,199.2,199.3,48434.0,197.7687,197.7885,197.501,197.6001,48434.0
2024-04-30 11:25:00,199.31,199.42,199.29,199.37,55965.0,197.61,197.7191,197.5902,197.6695,55965.0
2024-04-30 11:30:00,199.37,199.39,199.03,199.22,58931.0,197.6695,197.6893,197.3324,197.5208,58931.0
2024-04-30 11:35:00,199.23,199.32,199.18,199.18,45649.0,197.5307,197.6199,197.4811,197.4811,45649.0
2024-04-30 11:40:00,199.18,199.2,198.95,199.09,63006.0,197.4811,197.501,197.2531,197.3919,63006.0
2024-04-30 11:45:00,199.09,199.17,198.96,199.05,37364.0,197.3919,197.4712,197.263,197.3522,37364.0
2024-04-30 11:50:00,199.06,199.14,198.96,199.1,47375.0,197.3622,197.4415,197.263,197.4018,47375.0
2024-04-30 11:55:00,199.1,199.4,199.09,199.37,39166.0,197.4018,197.6993,197.3919,197.6695,39166.0
2024-04-30 12:00:00,199.36,199.37,199.12,199.16,51727.0,197.6596,197.6695,197.4216,197.4613,51727.0
2024-04-30 12:05:00,199.15,199.17,199.06,199.12,44529.0,197.4514,197.4712,197.3622,197.4216,44529.0
2024-04-30 12:10:00,199.12,199.35,199.12,199.32,68558.0,197.4216,197.6497,197.4216,197.6199,68558.0
2024-04-30 12:15:00,199.31,199.36,199.21,199.33,36602.0,197.61,197.6596,197.5109,197.6299,36602.0
2024-04-30 12:20:00,199.32,199.43,199.27,199.27,53105.0,197.6199,197.729,197.5704,197.5704,53105.0
2024-04-30 12:25:00,199.28,199.39,199.19,199.22,31188.0,197.5803,197.6893,197.4911,197.5208,31188.0
2024-04-30 12:30:00,199.23,199.24,198.57,198.62,73644.0,197.5307,197.5406,196.8763,196.9259,73644.0
2024-04-30 12:35:00,198.63,198.79,198.52,198.55,48849.0,196.9358,197.0945,196.8268,196.8565,48849.0
2024-04-30 12:40:00,198.55,198.56,198.27,198.37,57865.0,196.8565,196.8664,196.5789,196.678,57865.0
2024-04-30 12:45:00,198.36,198.36,198.26,198.31,53236.0,196.6681,196.6681,196.569,196.6186,53236.0
2024-04-30 12:50:00,198.34,198.42,198.29,198.34,35846.0,196.6483,196.7276,196.5987,196.6483,35846.0
2024-04-30 12:55:00,198.35,198.61,198.31,198.54,35167.0,196.6582,196.916,196.6186,196.8466,35167.0
2024-04-30 13:00:00,198.55,198.75,198.44,198.46,41338.0,196.8565,197.0548,196.7474,196.7673,41338.0
2024-04-30 13:05:00,198.46,198.6,198.37,198.5,33361.0,196.7673,196.9061,196.678,196.8069,33361.0
2024-04-30 13:10:00,198.49,198.56,198.23,198.32,146815.0,196.797,196.8664,196.5392,196.6285,146815.0
2024-04-30 13:15:00,198.31,198.32,198.18,198.26,37908.0,196.6186,196.6285,196.4897,196.569,37908.0
2024-04-30 13:20:00,198.28,198.46,198.24,198.38,81995.0,196.5888,196.7673,196.5492,196.688,81995.0
2024-04-30 13:25:00,198.39,198.47,198.3,198.32,67853.0,196.6979,196.7772,196.6086,196.6285,67853.0
2024-04-30 13:30:00,198.32,198.41,198.28,198.34,28419.0,196.6285,196.7177,196.5888,196.6483,28419.0
2024-04-30 13:35:00,198.33,198.47,198.3,198.45,29046.0,196.6384,196.7772,196.6086,196.7574,29046.0
2024-04-30 13:40:00,198.44,198.61,198.34,198.39,42150.0,196.7474,196.916,196.6483,196.6979,42150.0
2024-04-30 13:45:00,198.39,198.61,198.39,198.61,32098.0,196.6979,196.916,196.6979,196.916,32098.0
2024-04-30 13:50:00,198.61,198.79,198.57,198.78,45131.0,196.916,197.0945,196.8763,197.0845,45131.0
2024-04-30 13:55:00,198.79,198.81,198.67,198.74,29021.0,197.0945,197.1143,196.9755,197.0449,29021.0
2024-04-30 14:00:00,198.75,198.92,198.73,198.89,38271.0,197.0548,197.2234,197.035,197.1936,38271.0
2024-04-30 14:05:00,198.9,198.9,198.59,198.64,38176.0,197.2035,197.2035,196.8962,196.9457,38176.0
2024-04-30 14:10:00,198.66,198.68,198.53,198.55,36529.0,196.9656,196.9854,196.8367,196.8565,36529.0
2024-04-30 14:15:00,198.55,198.61,198.41,198.47,43988.0,196.8565,196.916,196.7177,196.7772,43988.0
2024-04-30 14:20:00,198.49,198.65,198.46,198.46,27688.0,196.797,196.9557,196.7673,196.7673,27688.0
2024-04-30 14:25:00,198.45,198.52,198.2,198.2,39669.0,196.7574,196.8268,196.5095,196.5095,39669.0
2024-04-30 14:30:00,198.21,198.47,198.21,198.45,33925.0,196.5194,196.7772,196.5194,196.7574,33925.0
2024-04-30 14:35:00,198.44,198.53,198.39,198.48,30868.0,196.7474,196.8367,196.6979,196.7871,30868.0
2024-04-30 14:40:00,198.49,198.52,198.3,198.37,37202.0,196.797,196.8268,196.6086,196.678,37202.0
2024-04-30 14:45:00,198.37,198.43,198.16,198.18,35213.0,196.678,196.7375,196.4698,196.4897,35213.0
2024-04-30 14:50:00,198.19,198.19,197.92,198.01,55141.0,196.4996,196.4996,196.2319,196.3211,55141.0
2024-04-30 14:55:00,198.0,198.17,197.97,198.15,56710.0,196.3112,196.4798,196.2815,196.4599,56710.0
2024-04-30 15:00:00,198.14,198.34,198.08,198.24,44933.0,196.45,196.6483,196.3905,196.5492,44933.0
2024-04-30 15:05:00,198.25,198.32,198.2,198.22,32522.0,196.5591,196.6285,196.5095,196.5293,32522.0
2024-04-30 15:10:00,198.23,198.31,198.15,198.16,47219.0,196.5392,196.6186,196.4599,196.4698,47219.0
2024-04-30 15:15:00,198.16,198.19,197.92,197.94,78230.0,196.4698,196.4996,196.2319,196.2517,78230.0
2024-04-30 15:20:00,197.94,198.05,197.74,197.83,50862.0,196.2517,196.3608,196.0534,196.1426,50862.0
2024-04-30 15:25:00,197.84,198.09,197.84,198.05,42323.0,196.1526,196.4004,196.1526,196.3608,42323.0
2024-04-30 15:30:00,198.06,198.18,198.02,198.11,75088.0,196.3707,196.4897,196.331,196.4203,75088.0
2024-04-30 15:35:00,198.11,198.16,197.85,197.88,168344.0,196.4203,196.4698,196.1625,196.1922,168344.0
2024-04-30 15:40:00,197.88,197.99,197.86,197.89,113719.0,196.1922,196.3013,196.1724,196.2021,113719.0
2024-04-30 15:45:00,197.89,198.14,197.85,198.11,118403.0,196.2021,196.45,196.1625,196.4203,118403.0
2024-04-30 15:50:00,198.11,198.11,196.96,197.13,389358.0,196.4203,196.4203,195.2801,195.4486,389358.0
2024-04-30 15:55:00,197.13,197.13,196.21,196.22,1033059.0,195.4486,195.4486,194.5365,194.5464,1033059.0
2024-05-01 09:30:00,195.32,195.47,194.82,194.96,197106.0,193.6541,193.8028,193.1583,193.2971,197106.0
2024-05-01 09:35:00,194.96,195.41,194.86,195.34,135501.0,193.2971,193.7433,193.198,193.6739,135501.0
2024-05-01 09:40:00,195.34,195.62,195.17,195.33,115549.0,193.6739,193.9515,193.5053,193.664,115549.0
2024-05-01 09:45:00,195.32,195.44,194.94,195.06,111489.0,193.6541,193.773,193.2773,193.3963,111489.0
2024-05-01 09:50:00,195.07,195.24,195.02,195.09,98883.0,193.4062,193.5747,193.3566,193.426,98883.0
2024-05-01 09:55:00,195.12,195.15,194.71,194.95,69737.0,193.4558,193.4855,193.0493,193.2872,69737.0
2024-05-01 10:00:00,194.98,195.15,194.55,194.66,140658.0,193.317,193.4855,192.8906,192.9997,140658.0
2024-05-01 10:05:00,194.66,194.97,194.55,194.61,71403.0,192.9997,193.307,192.8906,192.9501,71403.0
2024-05-01 10:10:00,194.62,194.86,194.49,194.76,75234.0,192.96,193.198,192.8311,193.0988,75234.0
2024-05-01 10:15:00,194.75,194.89,194.72,194.88,41649.0,193.0889,193.2277,193.0592,193.2178,41649.0
2024-05-01 10:20:00,194.83,194.95,194.65,194.74,55442.0,193.1682,193.2872,192.9898,193.079,55442.0
2024-05-01 10:25:00,194.74,195.16,194.74,195.0,46664.0,193.079,193.4954,193.079,193.3368,46664.0
2024-05-01 10:30:00,194.99,195.2,194.91,195.16,31069.0,193.3269,193.5351,193.2476,193.4954,31069.0
2024-05-01 10:35:00,195.17,195.38,195.15,195.33,30487.0,193.5053,193.7135,193.4855,193.664,30487.0
2024-05-01 10:40:00,195.29,195.35,195.17,195.28,25405.0,193.6243,193.6838,193.5053,193.6144,25405.0
2024-05-01 10:45:00,195.31,195.46,195.28,195.37,43323.0,193.6441,193.7929,193.6144,193.7036,43323.0
2024-05-01 10:50:00,195.34,195.54,195.33,195.46,22503.0,193.6739,193.8722,193.664,193.7929,22503.0
2024-05-01 10:55:00,195.44,195.56,195.36,195.41,16761.0,193.773,193.892,193.6937,193.7433,16761.0
2024-05-01 11:00:00,195.39,195.47,195.24,195.33,27267.0,193.7235,193.8028,193.5747,193.664,27267.0
2024-05-01 11:05:00,195.36,195.41,194.98,194.99,155059.0,193.6937,193.7433,193.317,193.3269,155059.0
2024-05-01 11:10:00,195.02,195.08,194.88,194.89,40781.0,193.3566,193.4161,193.2178,193.2277,40781.0
2024-05-01 11:15:00,194.92,194.93,194.5,194.6,27871.0,193.2575,193.2674,192.8411,192.9402,27871.0
2024-05-01 11:20:00,194.59,194.98,194.56,194.89,56254.0,192.9303,193.317,192.9005,193.2277,56254.0
2024-05-01 11:25:00,194.91,194.99,194.83,194.93,20999.0,193.2476,193.3269,193.1682,193.2674,20999.0
2024-05-01 11:30:00,194.92,195.05,194.84,195.03,29615.0,193.2575,193.3864,193.1782,193.3665,29615.0
2024-05-01 11:35:00,195.02,195.08,194.97,195.06,11495.0,193.3566,193.4161,193.307,193.3963,11495.0
2024-05-01 11:40:00,195.12,195.24,195.09,195.18,14703.0,193.4558,193.5747,193.426,193.5153,14703.0
2024-05-01 11:45:00,195.16,195.21,194.92,194.93,173523.0,193.4954,193.545,193.2575,193.2674,173523.0
2024-05-01 11:50:00,194.92,194.95,194.65,194.71,35959.0,193.2575,193.2872,192.9898,193.0493,35959.0
2024-05-01 11:55:00,194.69,194.78,194.49,194.5,129489.0,193.0294,193.1187,192.8311,192.8411,129489.0
2024-05-01 12:00:00,194.48,194.54,194.23,194.51,34897.0,192.8212,192.8807,192.5734,192.851,34897.0
2024-05-01 12:05:00,194.54,194.62,194.46,194.62,19721.0,192.8807,192.96,192.8014,192.96,19721.0
2024-05-01 12:10:00,194.66,194.88,194.65,194.82,47010.0,192.9997,193.2178,192.9898,193.1583,47010.0
2024-05-01 12:15:00,194.83,194.92,194.7,194.74,38751.0,193.1682,193.2575,193.0393,193.079,38751.0
2024-05-01 12:20:00,194.72,194.86,194.69,194.71,19987.0,193.0592,193.198,193.0294,193.0493,19987.0
2024-05-01 12:25:00,194.74,194.9,194.66,194.86,19462.0,193.079,193.2376,192.9997,193.198,19462.0
2024-05-01 12:30:00,194.85,194.86,194.62,194.68,32057.0,193.1881,193.198,192.96,193.0195,32057.0
2024-05-01 12:35:00,194.67,194.8,194.63,194.69,78608.0,193.0096,193.1385,192.9699,193.0294,78608.0
2024-05-01 12:40:00,194.68,194.69,194.55,194.56,21731.0,193.0195,193.0294,192.8906,192.9005,21731.0
2024-05-01 12:45:00,194.55,194.66,194.54,194.62,15751.0,192.8906,192.9997,192.8807,192.96,15751.0
2024-05-01 12:50:00,194.62,194.71,194.44,194.65,17087.0,192.96,193.0493,192.7816,192.9898,17087.0
2024-05-01 12:55:00,194.67,194.73,194.53,194.59,13141.0,193.0096,193.0691,192.8708,192.9303,13141.0
2024-05-01 13:00:00,194.59,194.76,194.57,194.62,11975.0,192.9303,193.0988,192.9105,192.96,11975.0
2024-05-01 13:05:00,194.6,194.71,194.58,194.64,10728.0,192.9402,193.0493,192.9204,192.9799,10728.0
2024-05-01 13:10:00,194.64,194.69,194.51,194.55,11864.0,192.9799,193.0294,192.851,192.8906,11864.0
2024-05-01 13:15:00,194.55,194.57,194.41,194.43,39302.0,192.8906,192.9105,192.7518,192.7716,39302.0
2024-05-01 13:20:00,194.45,194.87,194.45,194.86,35604.0,192.7915,193.2079,192.7915,193.198,35604.0
2024-05-01 13:25:00,194.85,194.94,194.77,194.93,33948.0,193.1881,193.2773,193.1087,193.2674,33948.0
2024-05-01 13:30:00,194.95,195.0,194.85,194.99,14504.0,193.2872,193.3368,193.1881,193.3269,14504.0
2024-05-01 13:35:00,195.0,195.16,194.92,194.93,30992.0,193.3368,193.4954,193.2575,193.2674,30992.0
2024-05-01 13:40:00,194.95,194.97,194.74,194.8,48528.0,193.2872,193.307,193.079,193.1385,48528.0
2024-05-01 13:45:00,194.78,195.05,194.78,195.0,18758.0,193.1187,193.3864,193.1187,193.3368,18758.0
2024-05-01 13:50:00,195.0,195.13,194.92,195.13,41423.0,193.3368,193.4657,193.2575,193.4657,41423.0
2024-05-01 13:55:00,195.13,195.15,194.99,195.04,24960.0,193.4657,193.4855,193.3269,193.3764,24960.0
2024-05-01 14:00:00,195.04,195.59,194.97,195.51,191012.0,193.3764,193.9218,193.307,193.8424,191012.0
2024-05-01 14:05:00,195.52,195.62,195.15,195.26,87486.0,193.8524,193.9515,193.4855,193.5946,87486.0
2024-05-01 14:10:00,195.21,195.28,194.95,195.12,45072.0,193.545,193.6144,193.2872,193.4558,45072.0
2024-05-01 14:15:00,195.12,195.3,195.03,195.26,66721.0,193.4558,193.6342,193.3665,193.5946,66721.0
2024-05-01 14:20:00,195.24,195.38,195.09,195.33,55422.0,193.5747,193.7135,193.426,193.664,55422.0
2024-05-01 14:25:00,195.35,196.03,195.31,196.01,78217.0,193.6838,194.358,193.6441,194.3382,78217.0
2024-05-01 14:30:00,196.0,196.07,194.99,195.88,182585.0,194.3283,194.3977,193.3269,194.2093,182585.0
2024-05-01 14:35:00,195.84,196.57,195.06,196.44,200560.0,194.1696,194.8934,193.3963,194.7645,200560.0
2024-05-01 14:40:00,196.43,197.78,196.31,197.76,188998.0,194.7546,196.0931,194.6356,196.0732,188998.0
2024-05-01 14:45:00,197.8,197.84,196.91,197.4,161929.0,196.1129,196.1526,195.2305,195.7163,161929.0
2024-05-01 14:50:00,197.45,197.93,197.43,197.89,142244.0,195.7659,196.2418,195.7461,196.2021,142244.0
2024-05-01 14:55:00,197.87,198.04,197.46,198.02,127309.0,196.1823,196.3509,195.7758,196.331,127309.0
2024-05-01 15:00:00,198.07,198.5,197.79,197.8,219387.0,196.3806,196.8069,196.103,196.1129,219387.0
2024-05-01 15:05:00,197.8,198.28,197.58,198.17,194904.0,196.1129,196.5888,195.8948,196.4798,194904.0
2024-05-01 15:10:00,198.17,198.28,197.69,198.06,138541.0,196.4798,196.5888,196.0038,196.3707,138541.0
2024-05-01 15:15:00,198.08,198.28,197.84,197.91,146452.0,196.3905,196.5888,196.1526,196.222,146452.0
2024-05-01 15:20:00,197.89,197.99,197.2,197.89,183506.0,196.2021,196.3013,195.518,196.2021,183506.0
2024-05-01 15:25:00,197.88,198.12,197.48,197.63,125408.0,196.1922,196.4302,195.7956,195.9444,125408.0
2024-05-01 15:30:00,197.6,197.6,196.66,196.81,232057.0,195.9146,195.9146,194.9826,195.1313,232057.0
2024-05-01 15:35:00,196.8,196.81,195.59,195.91,194816.0,195.1214,195.1313,193.9218,194.239,194816.0
2024-05-01 15:40:00,195.92,196.36,195.64,195.96,194675.0,194.2489,194.6852,193.9713,194.2886,194675.0
2024-05-01 15:45:00,195.97,196.31,195.71,196.04,165837.0,194.2985,194.6356,194.0407,194.3679,165837.0
2024-05-01 15:50:00,196.04,196.04,194.73,194.76,425704.0,194.3679,194.3679,193.0691,193.0988,425704.0
2024-05-01 15:55:00,194.75,194.95,194.22,194.26,761811.0,193.0889,193.2872,192.5634,192.6031,761811.0
2024-05-02 09:30:00,196.74,197.0,196.25,196.44,213912.0,195.0619,195.3197,194.5761,194.7645,213912.0
2024-05-02 09:35:00,196.42,196.46,195.97,195.98,179460.0,194.7447,194.7843,194.2985,194.3084,179460.0
2024-05-02 09:40:00,196.0,196.23,195.83,196.04,104954.0,194.3283,194.5563,194.1597,194.3679,104954.0
2024-05-02 09:45:00,196.05,196.36,195.78,195.79,179599.0,194.3778,194.6852,194.1101,194.12,179599.0
2024-05-02 09:50:00,195.81,196.16,195.74,196.1,94326.0,194.1399,194.4869,194.0705,194.4274,94326.0
2024-05-02 09:55:00,196.13,196.13,195.63,195.66,121968.0,194.4571,194.4571,193.9614,193.9912,121968.0
2024-05-02 10:00:00,195.63,195.66,194.93,195.22,159763.0,193.9614,193.9912,193.2674,193.5549,159763.0
2024-05-02 10:05:00,195.23,195.26,194.26,194.45,84650.0,193.5648,193.5946,192.6031,192.7915,84650.0
2024-05-02 10:10:00,194.47,195.07,194.45,194.96,56492.0,192.8113,193.4062,192.7915,193.2971,56492.0
2024-05-02 10:15:00,194.97,195.24,194.9,194.98,70951.0,193.307,193.5747,193.2376,193.317,70951.0
2024-05-02 10:20:00,194.98,195.49,194.86,195.49,77504.0,193.317,193.8226,193.198,193.8226,77504.0
2024-05-02 10:25:00,195.47,195.64,195.33,195.46,161993.0,193.8028,193.9713,193.664,193.7929,161993.0
2024-05-02 10:30:00,195.48,195.74,195.46,195.74,46750.0,193.8127,194.0705,193.7929,194.0705,46750.0
2024-05-02 10:35:00,195.72,195.72,195.35,195.52,34437.0,194.0506,194.0506,193.6838,193.8524,34437.0
2024-05-02 10:40:00,195.49,195.64,194.99,195.18,37461.0,193.8226,193.9713,193.3269,193.5153,37461.0
2024-05-02 10:45:00,195.21,195.61,194.93,195.58,42383.0,193.545,193.9416,193.2674,193.9118,42383.0
2024-05-02 10:50:00,195.57,195.58,195.41,195.49,26859.0,193.9019,193.9118,193.7433,193.8226,26859.0
2024-05-02 10:55:00,195.51,195.99,195.48,195.87,57352.0,193.8424,194.3183,193.8127,194.1994,57352.0
2024-05-02 11:00:00,195.89,196.01,195.78,195.9,25955.0,194.2192,194.3382,194.1101,194.2291,25955.0
2024-05-02 11:05:00,195.9,196.26,195.79,196.21,43436.0,194.2291,194.586,194.12,194.5365,43436.0
2024-05-02 11:10:00,196.23,196.32,196.15,196.31,44936.0,194.5563,194.6455,194.477,194.6356,44936.0
2024-05-02 11:15:00,196.3,196.35,196.2,196.22,29603.0,194.6257,194.6753,194.5266,194.5464,29603.0
2024-05-02 11:20:00,196.25,196.34,196.04,196.2,27530.0,194.5761,194.6654,194.3679,194.5266,27530.0
2024-05-02 11:25:00,196.2,196.22,195.9,195.94,23375.0,194.5266,194.5464,194.2291,194.2688,23375.0
2024-05-02 11:30:00,195.95,196.01,195.57,195.81,585354.0,194.2787,194.3382,193.9019,194.1399,585354.0
2024-05-02 11:35:00,195.79,195.86,195.67,195.77,24905.0,194.12,194.1895,194.0011,194.1002,24905.0
2024-05-02 11:40:00,195.76,195.97,195.76,195.88,22149.0,194.0903,194.2985,194.0903,194.2093,22149.0
2024-05-02 11:45:00,195.85,195.91,195.8,195.83,15585.0,194.1795,194.239,194.13,194.1597,15585.0
2024-05-02 11:50:00,195.84,196.23,195.84,196.2,18279.0,194.1696,194.5563,194.1696,194.5266,18279.0
2024-05-02 11:55:00,196.21,196.39,196.17,196.24,16455.0,194.5365,194.7149,194.4968,194.5662,16455.0
2024-05-02 12:00:00,196.25,196.31,196.03,196.08,46311.0,194.5761,194.6356,194.358,194.4076,46311.0
2024-05-02 12:05:00,196.11,196.12,195.9,195.92,24685.0,194.4373,194.4472,194.2291,194.2489,24685.0
2024-05-02 12:10:00,195.94,195.95,195.71,195.72,24184.0,194.2688,194.2787,194.0407,194.0506,24184.0
2024-05-02 12:15:00,195.73,195.77,195.56,195.67,26934.0,194.0606,194.1002,193.892,194.0011,26934.0
2024-05-02 12:20:00,195.65,195.83,195.57,195.83,17106.0,193.9812,194.1597,193.9019,194.1597,17106.0
2024-05-02 12:25:00,195.83,195.88,195.75,195.86,14295.0,194.1597,194.2093,194.0804,194.1895,14295.0
2024-05-02 12:30:00,195.81,195.81,195.47,195.61,15049.0,194.1399,194.1399,193.8028,193.9416,15049.0
2024-05-02 12:35:00,195.59,195.63,195.37,195.6,43291.0,193.9218,193.9614,193.7036,193.9317,43291.0
2024-05-02 12:40:00,195.6,195.75,195.58,195.67,21988.0,193.9317,194.0804,193.9118,194.0011,21988.0
2024-05-02 12:45:00,195.69,195.78,195.63,195.76,24776.0,194.0209,194.1101,193.9614,194.0903,24776.0
2024-05-02 12:50:00,195.78,195.84,195.66,195.71,42092.0,194.1101,194.1696,193.9912,194.0407,42092.0
2024-05-02 12:55:00,195.69,195.73,195.51,195.7,18442.0,194.0209,194.0606,193.8424,194.0308,18442.0
2024-05-02 13:00:00,195.75,195.88,195.74,195.87,22307.0,194.0804,194.2093,194.0705,194.1994,22307.0
2024-05-02 13:05:00,195.88,196.09,195.81,196.03,33095.0,194.2093,194.4175,194.1399,194.358,33095.0
2024-05-02 13:10:00,196.04,196.33,195.97,196.26,53596.0,194.3679,194.6554,194.2985,194.586,53596.0
2024-05-02 13:15:00,196.25,196.32,196.21,196.25,18475.0,194.5761,194.6455,194.5365,194.5761,18475.0
2024-05-02 13:20:00,196.24,196.34,196.17,196.33,18172.0,194.5662,194.6654,194.4968,194.6554,18172.0
2024-05-02 13:25:00,196.34,196.5,196.23,196.49,31443.0,194.6654,194.824,194.5563,194.8141,31443.0
2024-05-02 13:30:00,196.49,196.6,196.28,196.31,110310.0,194.8141,194.9231,194.6059,194.6356,110310.0
2024-05-02 13:35:00,196.31,196.38,196.18,196.25,22408.0,194.6356,194.705,194.5067,194.5761,22408.0
2024-05-02 13:40:00,196.26,196.33,196.14,196.27,12466.0,194.586,194.6554,194.4671,194.596,12466.0
2024-05-02 13:45:00,196.27,196.37,196.19,196.22,20329.0,194.596,194.6951,194.5166,194.5464,20329.0
2024-05-02 13:50:00,196.22,196.25,196.07,196.07,13182.0,194.5464,194.5761,194.3977,194.3977,13182.0
2024-05-02 13:55:00,196.16,196.28,196.15,196.21,11221.0,194.4869,194.6059,194.477,194.5365,11221.0
2024-05-02 14:00:00,196.21,196.4,196.11,196.36,14632.0,194.5365,194.7248,194.4373,194.6852,14632.0
2024-05-02 14:05:00,196.34,196.65,196.28,196.59,28320.0,194.6654,194.9727,194.6059,194.9132,28320.0
2024-05-02 14:10:00,196.59,196.68,196.47,196.56,30271.0,194.9132,195.0025,194.7942,194.8835,30271.0
2024-05-02 14:15:00,196.56,196.64,196.4,196.48,22645.0,194.8835,194.9628,194.7248,194.8042,22645.0
2024-05-02 14:20:00,196.45,196.58,196.44,196.58,13341.0,194.7744,194.9033,194.7645,194.9033,13341.0
2024-05-02 14:25:00,196.59,196.72,196.56,196.68,33099.0,194.9132,195.0421,194.8835,195.0025,33099.0
2024-05-02 14:30:00,196.69,196.86,196.63,196.83,29335.0,195.0124,195.1809,194.9529,195.1512,29335.0
2024-05-02 14:35:00,196.83,196.94,196.82,196.83,26710.0,195.1512,195.2602,195.1413,195.1512,26710.0
2024-05-02 14:40:00,196.83,196.85,196.61,196.68,23458.0,195.1512,195.171,194.9331,195.0025,23458.0
2024-05-02 14:45:00,196.69,196.92,196.62,196.84,26733.0,195.0124,195.2404,194.943,195.1611,26733.0
2024-05-02 14:50:00,196.87,197.08,196.81,196.88,35618.0,195.1908,195.399,195.1313,195.2008,35618.0
2024-05-02 14:55:00,196.9,197.08,196.88,197.04,39319.0,195.2206,195.399,195.2008,195.3594,39319.0
2024-05-02 15:00:00,197.03,197.09,196.8,197.0,40961.0,195.3495,195.409,195.1214,195.3197,40961.0
2024-05-02 15:05:00,197.0,197.29,197.0,197.29,47241.0,195.3197,195.6073,195.3197,195.6073,47241.0
2024-05-02 15:10:00,197.26,197.33,196.89,197.01,39039.0,195.5775,195.6469,195.2107,195.3296,39039.0
2024-05-02 15:15:00,197.01,197.15,196.91,197.0,27649.0,195.3296,195.4684,195.2305,195.3197,27649.0
2024-05-02 15:20:00,197.02,197.25,196.95,197.23,53302.0,195.3396,195.5676,195.2702,195.5478,53302.0
2024-05-02 15:25:00,197.23,197.31,197.16,197.19,24770.0,195.5478,195.6271,195.4784,195.5081,24770.0
2024-05-02 15:30:00,197.19,197.26,196.92,196.92,70673.0,195.5081,195.5775,195.2404,195.2404,70673.0
2024-05-02 15:35:00,196.93,196.95,196.72,196.87,66159.0,195.2503,195.2702,195.0421,195.1908,66159.0
2024-05-02 15:40:00,196.88,196.92,196.67,196.72,39238.0,195.2008,195.2404,194.9925,195.0421,39238.0
2024-05-02 15:45:00,196.71,196.86,196.59,196.84,85113.0,195.0322,195.1809,194.9132,195.1611,85113.0
2024-05-02 15:50:00,196.83,196.92,196.59,196.61,104743.0,195.1512,195.2404,194.9132,194.9331,104743.0
2024-05-02 15:55:00,196.62,197.11,196.56,197.06,341115.0,194.943,195.4288,194.8835,195.3792,341115.0
2024-05-03 09:30:00,202.39,202.41,201.71,201.97,272813.0,200.6638,200.6836,199.9896,200.2473,272813.0
2024-05-03 09:35:00,201.99,202.1,201.67,201.92,360187.0,200.2672,200.3762,199.9499,200.1978,360187.0
2024-05-03 09:40:00,201.92,202.31,201.9,202.24,137812.0,200.1978,200.5844,200.1779,200.515,137812.0
2024-05-03 09:45:00,202.22,202.68,202.2,202.65,165871.0,200.4952,200.9513,200.4754,200.9215,165871.0
2024-05-03 09:50:00,202.64,202.88,202.43,202.77,93321.0,200.9116,201.1496,200.7034,201.0405,93321.0
2024-05-03 09:55:00,202.77,202.89,202.59,202.64,77829.0,201.0405,201.1595,200.8621,200.9116,77829.0
2024-05-03 10:00:00,202.66,203.07,201.8,201.88,257876.0,200.9315,201.338,200.0788,200.1581,257876.0
2024-05-03 10:05:00,201.89,202.33,201.76,202.08,123905.0,200.168,200.6043,200.0391,200.3564,123905.0
2024-05-03 10:10:00,202.09,202.3,201.86,202.0,88468.0,200.3663,200.5745,200.1383,200.2771,88468.0
2024-05-03 10:15:00,202.04,202.24,201.9,202.0,70453.0,200.3167,200.515,200.1779,200.2771,70453.0
2024-05-03 10:20:00,202.03,202.29,201.73,202.2,62902.0,200.3068,200.5646,200.0094,200.4754,62902.0
2024-05-03 10:25:00,202.16,202.47,201.74,202.24,84977.0,200.4357,200.7431,200.0193,200.515,84977.0
2024-05-03 10:30:00,202.25,202.53,202.02,202.15,91917.0,200.525,200.8026,200.2969,200.4258,91917.0
2024-05-03 10:35:00,202.15,202.35,201.94,202.32,126011.0,200.4258,200.6241,200.2176,200.5944,126011.0
2024-05-03 10:40:00,202.34,202.76,202.18,202.71,60575.0,200.6142,201.0306,200.4555,200.981,60575.0
2024-05-03 10:45:00,202.71,202.82,202.58,202.65,58723.0,200.981,201.0901,200.8521,200.9215,58723.0
2024-05-03 10:50:00,202.64,202.64,202.12,202.21,51618.0,200.9116,200.9116,200.3961,200.4853,51618.0
2024-05-03 10:55:00,202.23,202.36,202.03,202.07,45611.0,200.5051,200.634,200.3068,200.3465,45611.0
2024-05-03 11:00:00,202.09,202.22,202.02,202.03,40049.0,200.3663,200.4952,200.2969,200.3068,40049.0
2024-05-03 11:05:00,202.03,202.22,201.79,201.88,42100.0,200.3068,200.4952,200.0689,200.1581,42100.0
2024-05-03 11:10:00,201.89,201.92,201.71,201.82,43708.0,200.168,200.1978,199.9896,200.0986,43708.0
2024-05-03 11:15:00,201.79,202.2,201.78,202.11,57749.0,200.0689,200.4754,200.059,200.3861,57749.0
2024-05-03 11:20:00,202.13,202.3,201.98,202.0,38592.0,200.406,200.5745,200.2573,200.2771,38592.0
2024-05-03 11:25:00,202.02,202.33,202.02,202.31,23420.0,200.2969,200.6043,200.2969,200.5844,23420.0
2024-05-03 11:30:00,202.32,202.62,202.32,202.62,34709.0,200.5944,200.8918,200.5944,200.8918,34709.0
2024-05-03 11:35:00,202.63,202.67,202.49,202.58,22943.0,200.9017,200.9414,200.7629,200.8521,22943.0
2024-05-03 11:40:00,202.58,202.72,202.58,202.58,34985.0,200.8521,200.9909,200.8521,200.8521,34985.0
2024-05-03 11:45:00,202.61,202.72,202.48,202.55,31457.0,200.8819,200.9909,200.753,200.8224,31457.0
2024-05-03 11:50:00,202.54,202.81,202.52,202.77,41748.0,200.8125,201.0802,200.7926,201.0405,41748.0
2024-05-03 11:55:00,202.78,202.84,202.66,202.67,36669.0,201.0504,201.1099,200.9315,200.9414,36669.0
2024-05-03 12:00:00,202.68,202.85,202.67,202.76,47487.0,200.9513,201.1198,200.9414,201.0306,47487.0
2024-05-03 12:05:00,202.75,202.9,202.72,202.85,18168.0,201.0207,201.1694,200.9909,201.1198,18168.0
2024-05-03 12:10:00,202.84,202.87,202.6,202.6,34875.0,201.1099,201.1397,200.872,200.872,34875.0
2024-05-03 12:15:00,202.61,202.77,202.61,202.66,27036.0,200.8819,201.0405,200.8819,200.9315,27036.0
2024-05-03 12:20:00,202.68,202.83,202.55,202.74,31823.0,200.9513,201.1,200.8224,201.0108,31823.0
2024-05-03 12:25:00,202.74,202.82,202.66,202.69,27160.0,201.0108,201.0901,200.9315,200.9612,27160.0
2024-05-03 12:30:00,202.67,202.8,202.66,202.73,29395.0,200.9414,201.0703,200.9315,201.0009,29395.0
2024-05-03 12:35:00,202.71,202.89,202.71,202.88,27223.0,200.981,201.1595,200.981,201.1496,27223.0
2024-05-03 12:40:00,202.88,202.91,202.75,202.82,18731.0,201.1496,201.1793,201.0207,201.0901,18731.0
2024-05-03 12:45:00,202.83,202.91,202.73,202.76,33865.0,201.1,201.1793,201.0009,201.0306,33865.0
2024-05-03 12:50:00,202.77,202.78,202.53,202.55,61499.0,201.0405,201.0504,200.8026,200.8224,61499.0
2024-05-03 12:55:00,202.54,202.6,202.43,202.59,28483.0,200.8125,200.872,200.7034,200.8621,28483.0
2024-05-03 13:00:00,202.59,202.68,202.55,202.65,16600.0,200.8621,200.9513,200.8224,200.9215,16600.0
2024-05-03 13:05:00,202.65,202.81,202.62,202.73,16556.0,200.9215,201.0802,200.8918,201.0009,16556.0
2024-05-03 13:10:00,202.72,202.87,202.69,202.83,16601.0,200.9909,201.1397,200.9612,201.1,16601.0
2024-05-03 13:15:00,202.86,202.87,202.71,202.76,37460.0,201.1297,201.1397,200.981,201.0306,37460.0
2024-05-03 13:20:00,202.76,202.78,202.7,202.71,27957.0,201.0306,201.0504,200.9711,200.981,27957.0
2024-05-03 13:25:00,202.7,202.83,202.67,202.7,28461.0,200.9711,201.1,200.9414,200.9711,28461.0
2024-05-03 13:30:00,202.71,202.74,202.48,202.67,24233.0,200.981,201.0108,200.753,200.9414,24233.0
2024-05-03 13:35:00,202.66,202.75,202.58,202.73,18086.0,200.9315,201.0207,200.8521,201.0009,18086.0
2024-05-03 13:40:00,202.74,202.8,202.56,202.59,38687.0,201.0108,201.0703,200.8323,200.8621,38687.0
2024-05-03 13:45:00,202.59,202.76,202.55,202.68,16627.0,200.8621,201.0306,200.8224,200.9513,16627.0
2024-05-03 13:50:00,202.7,202.85,202.69,202.85,13128.0,200.9711,201.1198,200.9612,201.1198,13128.0
2024-05-03 13:55:00,202.84,202.86,202.7,202.7,25836.0,201.1099,201.1297,200.9711,200.9711,25836.0
2024-05-03 14:00:00,202.71,202.87,202.71,202.85,12902.0,200.981,201.1397,200.981,201.1198,12902.0
2024-05-03 14:05:00,202.84,203.09,202.83,203.09,36655.0,201.1099,201.3578,201.1,201.3578,36655.0
2024-05-03 14:10:00,203.1,203.17,203.05,203.08,27766.0,201.3677,201.4371,201.3181,201.3479,27766.0
2024-05-03 14:15:00,203.1,203.22,203.08,203.2,27775.0,201.3677,201.4867,201.3479,201.4668,27775.0
2024-05-03 14:20:00,203.2,203.2,203.1,203.13,19801.0,201.4668,201.4668,201.3677,201.3974,19801.0
2024-05-03 14:25:00,203.13,203.23,203.1,203.14,19022.0,201.3974,201.4966,201.3677,201.4074,19022.0
2024-05-03 14:30:00,203.13,203.22,203.12,203.17,16374.0,201.3974,201.4867,201.3875,201.4371,16374.0
2024-05-03 14:35:00,203.16,203.22,203.04,203.04,22499.0,201.4272,201.4867,201.3082,201.3082,22499.0
2024-05-03 14:40:00,203.04,203.17,202.96,203.02,26154.0,201.3082,201.4371,201.2289,201.2884,26154.0
2024-05-03 14:45:00,203.02,203.06,202.86,202.98,23683.0,201.2884,201.328,201.1297,201.2487,23683.0
2024-05-03 14:50:00,203.01,203.13,202.98,203.03,19545.0,201.2785,201.3974,201.2487,201.2983,19545.0
2024-05-03 14:55:00,203.03,203.05,202.88,202.94,41717.0,201.2983,201.3181,201.1496,201.2091,41717.0
2024-05-03 15:00:00,202.93,203.05,202.79,203.05,24740.0,201.1992,201.3181,201.0603,201.3181,24740.0
2024-05-03 15:05:00,203.06,203.08,203.0,203.04,38123.0,201.328,201.3479,201.2686,201.3082,38123.0
2024-05-03 15:10:00,203.05,203.08,202.89,202.95,62879.0,201.3181,201.3479,201.1595,201.219,62879.0
2024-05-03 15:15:00,202.94,203.06,202.82,202.83,41308.0,201.2091,201.328,201.0901,201.1,41308.0
2024-05-03 15:20:00,202.81,202.9,202.71,202.88,50702.0,201.0802,201.1694,200.981,201.1496,50702.0
2024-05-03 15:25:00,202.87,203.0,202.84,202.98,44433.0,201.1397,201.2686,201.1099,201.2487,44433.0
2024-05-03 15:30:00,202.97,202.98,202.72,202.73,63432.0,201.2388,201.2487,200.9909,201.0009,63432.0
2024-05-03 15:35:00,202.73,202.92,202.68,202.88,79580.0,201.0009,201.1892,200.9513,201.1496,79580.0
2024-05-03 15:40:00,202.88,202.88,202.68,202.73,75872.0,201.1496,201.1496,200.9513,201.0009,75872.0
2024-05-03 15:45:00,202.72,202.72,202.47,202.48,121020.0,200.9909,200.9909,200.7431,200.753,121020.0
2024-05-03 15:50:00,202.49,202.73,202.48,202.55,126342.0,200.7629,201.0009,200.753,200.8224,126342.0
2024-05-03 15:55:00,202.54,202.56,202.38,202.52,355205.0,200.8125,200.8323,200.6538,200.7926,355205.0
2024-05-06 09:30:00,203.32,203.49,203.01,203.38,117430.0,201.5858,201.7544,201.2785,201.6453,117430.0
2024-05-06 09:35:00,203.38,203.83,203.36,203.51,76702.0,201.6453,202.0915,201.6255,201.7742,76702.0
2024-05-06 09:40:00,203.52,203.67,203.38,203.62,73689.0,201.7841,201.9328,201.6453,201.8833,73689.0
2024-05-06 09:45:00,203.65,203.8,203.55,203.75,55215.0,201.913,202.0617,201.8139,202.0122,55215.0
2024-05-06 09:50:00,203.77,203.87,203.68,203.71,48274.0,202.032,202.1311,201.9428,201.9725,48274.0
2024-05-06 09:55:00,203.7,203.96,203.57,203.96,57711.0,201.9626,202.2204,201.8337,202.2204,57711.0
2024-05-06 10:00:00,203.98,203.99,203.79,203.83,42505.0,202.2402,202.2501,202.0518,202.0915,42505.0
2024-05-06 10:05:00,203.82,204.1,203.82,203.98,62385.0,202.0816,202.3592,202.0816,202.2402,62385.0
2024-05-06 10:10:00,203.98,203.98,203.74,203.82,62607.0,202.2402,202.2402,202.0022,202.0816,62607.0
2024-05-06 10:15:00,203.83,203.91,203.62,203.71,34770.0,202.0915,202.1708,201.8833,201.9725,34770.0
2024-05-06 10:20:00,203.72,203.98,203.61,203.89,57003.0,201.9824,202.2402,201.8734,202.151,57003.0
2024-05-06 10:25:00,203.88,203.99,203.82,203.9,36024.0,202.141,202.2501,202.0816,202.1609,36024.0
2024-05-06 10:30:00,203.93,203.98,203.82,203.89,30535.0,202.1906,202.2402,202.0816,202.151,30535.0
2024-05-06 10:35:00,203.88,203.99,203.86,203.95,19680.0,202.141,202.2501,202.1212,202.2105,19680.0
2024-05-06 10:40:00,203.95,204.05,203.91,203.93,27031.0,202.2105,202.3096,202.1708,202.1906,27031.0
2024-05-06 10:45:00,203.92,203.94,203.8,203.92,20447.0,202.1807,202.2005,202.0617,202.1807,20447.0
2024-05-06 10:50:00,203.89,204.02,203.89,203.89,25649.0,202.151,202.2799,202.151,202.151,25649.0
2024-05-06 10:55:00,203.87,203.94,203.83,203.88,17041.0,202.1311,202.2005,202.0915,202.141,17041.0
2024-05-06 11:00:00,203.88,203.88,203.67,203.67,18739.0,202.141,202.141,201.9328,201.9328,18739.0
2024-05-06 11:05:00,203.66,203.88,203.64,203.82,23160.0,201.9229,202.141,201.9031,202.0816,23160.0
2024-05-06 11:10:00,203.86,203.9,203.66,203.76,22177.0,202.1212,202.1609,201.9229,202.0221,22177.0
2024-05-06 11:15:00,203.76,203.78,203.7,203.75,18845.0,202.0221,202.0419,201.9626,202.0122,18845.0
2024-05-06 11:20:00,203.78,203.84,203.65,203.78,23075.0,202.0419,202.1014,201.913,202.0419,23075.0
2024-05-06 11:25:00,203.81,203.85,203.69,203.82,18177.0,202.0716,202.1113,201.9527,202.0816,18177.0
2024-05-06 11:30:00,203.83,203.91,203.78,203.88,15061.0,202.0915,202.1708,202.0419,202.141,15061.0
2024-05-06 11:35:00,203.87,204.02,203.87,203.97,22461.0,202.1311,202.2799,202.1311,202.2303,22461.0
2024-05-06 11:40:00,203.99,204.11,203.98,204.11,24074.0,202.2501,202.3691,202.2402,202.3691,24074.0
2024-05-06 11:45:00,204.12,204.19,204.07,204.11,21325.0,202.379,202.4484,202.3294,202.3691,21325.0
2024-05-06 11:50:00,204.12,204.13,204.05,204.05,44080.0,202.379,202.3889,202.3096,202.3096,44080.0
2024-05-06 11:55:00,204.06,204.16,204.06,204.15,27990.0,202.3195,202.4187,202.3195,202.4087,27990.0
2024-05-06 12:00:00,204.14,204.14,203.98,204.01,23812.0,202.3988,202.3988,202.2402,202.2699,23812.0
2024-05-06 12:05:00,204.02,204.04,203.94,203.94,15595.0,202.2799,202.2997,202.2005,202.2005,15595.0
2024-05-06 12:10:00,203.94,203.95,203.82,203.85,18333.0,202.2005,202.2105,202.0816,202.1113,18333.0
2024-05-06 12:15:00,203.86,203.89,203.77,203.8,17952.0,202.1212,202.151,202.032,202.0617,17952.0
2024-05-06 12:20:00,203.77,203.79,203.59,203.75,31232.0,202.032,202.0518,201.8535,202.0122,31232.0
2024-05-06 12:25:00,203.76,203.89,203.73,203.82,33142.0,202.0221,202.151,201.9923,202.0816,33142.0
2024-05-06 12:30:00,203.82,203.95,203.79,203.93,29958.0,202.0816,202.2105,202.0518,202.1906,29958.0
2024-05-06 12:35:00,203.93,204.03,203.89,203.98,23090.0,202.1906,202.2898,202.151,202.2402,23090.0
2024-05-06 12:40:00,204.01,204.02,203.9,203.95,32084.0,202.2699,202.2799,202.1609,202.2105,32084.0
2024-05-06 12:45:00,203.95,204.11,203.79,203.9,50828.0,202.2105,202.3691,202.0518,202.1609,50828.0
2024-05-06 12:50:00,203.9,203.92,203.78,203.83,11121.0,202.1609,202.1807,202.0419,202.0915,11121.0
2024-05-06 12:55:00,203.84,203.99,203.79,203.99,22496.0,202.1014,202.2501,202.0518,202.2501,22496.0
2024-05-06 13:00:00,204.01,204.1,203.99,204.0,20470.0,202.2699,202.3592,202.2501,202.26,20470.0
2024-05-06 13:05:00,204.01,204.07,203.82,203.83,34664.0,202.2699,202.3294,202.0816,202.0915,34664.0
2024-05-06 13:10:00,203.82,203.86,203.71,203.85,18084.0,202.0816,202.1212,201.9725,202.1113,18084.0
2024-05-06 13:15:00,203.86,203.89,203.7,203.73,20346.0,202.1212,202.151,201.9626,201.9923,20346.0
2024-05-06 13:20:00,203.74,203.83,203.74,203.83,12812.0,202.0022,202.0915,202.0022,202.0915,12812.0
2024-05-06 13:25:00,203.83,203.86,203.77,203.84,20888.0,202.0915,202.1212,202.032,202.1014,20888.0
2024-05-06 13:30:00,203.81,203.92,203.78,203.88,19970.0,202.0716,202.1807,202.0419,202.141,19970.0
2024-05-06 13:35:00,203.87,203.93,203.87,203.89,13190.0,202.1311,202.1906,202.1311,202.151,13190.0
2024-05-06 13:40:00,203.89,204.07,203.88,204.06,11141.0,202.151,202.3294,202.141,202.3195,11141.0
2024-05-06 13:45:00,204.06,204.11,203.97,204.0,18318.0,202.3195,202.3691,202.2303,202.26,18318.0
2024-05-06 13:50:00,204.0,204.13,203.96,204.13,11010.0,202.26,202.3889,202.2204,202.3889,11010.0
2024-05-06 13:55:00,204.15,204.17,204.1,204.13,13928.0,202.4087,202.4286,202.3592,202.3889,13928.0
2024-05-06 14:00:00,204.13,204.28,204.09,204.26,34568.0,202.3889,202.5376,202.3493,202.5178,34568.0
2024-05-06 14:05:00,204.26,204.27,204.15,204.17,15464.0,202.5178,202.5277,202.4087,202.4286,15464.0
2024-05-06 14:10:00,204.17,204.22,204.11,204.12,19568.0,202.4286,202.4781,202.3691,202.379,19568.0
2024-05-06 14:15:00,204.13,204.19,204.12,204.14,14657.0,202.3889,202.4484,202.379,202.3988,14657.0
2024-05-06 14:20:00,204.14,204.28,204.04,204.26,41274.0,202.3988,202.5376,202.2997,202.5178,41274.0
2024-05-06 14:25:00,204.25,204.46,204.24,204.3,35552.0,202.5079,202.7161,202.498,202.5575,35552.0
2024-05-06 14:30:00,204.31,204.32,204.18,204.27,20632.0,202.5674,202.5773,202.4385,202.5277,20632.0
2024-05-06 14:35:00,204.28,204.32,204.24,204.26,25179.0,202.5376,202.5773,202.498,202.5178,25179.0
2024-05-06 14:40:00,204.27,204.35,204.21,204.27,16733.0,202.5277,202.607,202.4682,202.5277,16733.0
2024-05-06 14:45:00,204.29,204.37,204.25,204.31,17513.0,202.5476,202.6269,202.5079,202.5674,17513.0
2024-05-06 14:50:00,204.33,204.37,204.27,204.36,13902.0,202.5872,202.6269,202.5277,202.617,13902.0
2024-05-06 14:55:00,204.37,204.42,204.3,204.34,27931.0,202.6269,202.6764,202.5575,202.5971,27931.0
2024-05-06 15:00:00,204.33,204.35,204.18,204.28,18861.0,202.5872,202.607,202.4385,202.5376,18861.0
2024-05-06 15:05:00,204.27,204.36,204.26,204.36,30789.0,202.5277,202.617,202.5178,202.617,30789.0
2024-05-06 15:10:00,204.36,204.38,204.26,204.3,22444.0,202.617,202.6368,202.5178,202.5575,22444.0
2024-05-06 15:15:00,204.29,204.34,204.19,204.31,31954.0,202.5476,202.5971,202.4484,202.5674,31954.0
2024-05-06 15:20:00,204.31,204.38,204.3,204.35,23567.0,202.5674,202.6368,202.5575,202.607,23567.0
2024-05-06 15:25:00,204.37,204.42,204.32,204.34,14548.0,202.6269,202.6764,202.5773,202.5971,14548.0
2024-05-06 15:30:00,204.32,204.36,204.22,204.29,39674.0,202.5773,202.617,202.4781,202.5476,39674.0
2024-05-06 15:35:00,204.29,204.47,204.28,204.46,31216.0,202.5476,202.726,202.5376,202.7161,31216.0
2024-05-06 15:40:00,204.47,204.54,204.41,204.51,37183.0,202.726,202.7954,202.6665,202.7657,37183.0
2024-05-06 15:45:00,204.52,204.64,204.42,204.55,69824.0,202.7756,202.8946,202.6764,202.8053,69824.0
2024-05-06 15:50:00,204.53,204.72,204.37,204.72,207173.0,202.7855,202.9739,202.6269,202.9739,207173.0
2024-05-06 15:55:00,204.73,204.93,204.67,204.93,222887.0,202.9838,203.1821,202.9243,203.1821,222887.0
2024-05-07 09:30:00,205.53,205.6,205.33,205.46,168142.0,203.777,203.8464,203.5787,203.7076,168142.0
2024-05-07 09:35:00,205.47,205.63,205.36,205.39,157484.0,203.7175,203.8761,203.6084,203.6382,157484.0
2024-05-07 09:40:00,205.4,205.45,205.21,205.36,153677.0,203.6481,203.6977,203.4597,203.6084,153677.0
2024-05-07 09:45:00,205.38,205.42,205.1,205.14,91882.0,203.6283,203.6679,203.3506,203.3903,91882.0
2024-05-07 09:50:00,205.12,205.21,204.96,205.18,105716.0,203.3705,203.4597,203.2118,203.43,105716.0
2024-05-07 09:55:00,205.18,205.25,204.94,204.97,74887.0,203.43,203.4994,203.192,203.2218,74887.0
2024-05-07 10:00:00,204.99,205.23,204.86,205.08,84138.0,203.2416,203.4795,203.1127,203.3308,84138.0
2024-05-07 10:05:00,205.09,205.23,205.01,205.2,49829.0,203.3407,203.4795,203.2614,203.4498,49829.0
2024-05-07 10:10:00,205.19,205.37,205.14,205.37,40190.0,203.4399,203.6183,203.3903,203.6183,40190.0
2024-05-07 10:15:00,205.36,205.58,205.31,205.53,43449.0,203.6084,203.8265,203.5589,203.777,43449.0
2024-05-07 10:20:00,205.55,205.62,205.07,205.09,70272.0,203.7968,203.8662,203.3209,203.3407,70272.0
2024-05-07 10:25:00,205.08,205.2,204.95,204.96,41628.0,203.3308,203.4498,203.2019,203.2118,41628.0
2024-05-07 10:30:00,204.94,205.13,204.92,205.05,42250.0,203.192,203.3804,203.1722,203.3011,42250.0
2024-05-07 10:35:00,205.07,205.19,205.05,205.11,38849.0,203.3209,203.4399,203.3011,203.3606,38849.0
2024-05-07 10:40:00,205.08,205.2,205.03,205.11,36394.0,203.3308,203.4498,203.2812,203.3606,36394.0
2024-05-07 10:45:00,205.12,205.22,205.04,205.2,30989.0,203.3705,203.4696,203.2912,203.4498,30989.0
2024-05-07 10:50:00,205.22,205.35,205.18,205.26,38739.0,203.4696,203.5985,203.43,203.5093,38739.0
2024-05-07 10:55:00,205.28,205.47,205.24,205.42,57475.0,203.5291,203.7175,203.4894,203.6679,57475.0
2024-05-07 11:00:00,205.43,205.47,205.27,205.3,42719.0,203.6778,203.7175,203.5192,203.5489,42719.0
2024-05-07 11:05:00,205.3,205.37,205.21,205.25,28437.0,203.5489,203.6183,203.4597,203.4994,28437.0
2024-05-07 11:10:00,205.26,205.37,205.23,205.24,39032.0,203.5093,203.6183,203.4795,203.4894,39032.0
2024-05-07 11:15:00,205.24,205.33,205.18,205.24,70728.0,203.4894,203.5787,203.43,203.4894,70728.0
2024-05-07 11:20:00,205.23,205.32,205.12,205.22,29187.0,203.4795,203.5688,203.3705,203.4696,29187.0
2024-05-07 11:25:00,205.21,205.31,205.15,205.17,22417.0,203.4597,203.5589,203.4002,203.42,22417.0
2024-05-07 11:30:00,205.14,205.26,205.1,205.11,23227.0,203.3903,203.5093,203.3506,203.3606,23227.0
2024-05-07 11:35:00,205.1,205.17,205.06,205.08,17940.0,203.3506,203.42,203.311,203.3308,17940.0
2024-05-07 11:40:00,205.09,205.19,205.04,205.17,20781.0,203.3407,203.4399,203.2912,203.42,20781.0
2024-05-07 11:45:00,205.19,205.22,205.1,205.16,13821.0,203.4399,203.4696,203.3506,203.4101,13821.0
2024-05-07 11:50:00,205.17,205.23,205.15,205.22,51304.0,203.42,203.4795,203.4002,203.4696,51304.0
2024-05-07 11:55:00,205.21,205.21,205.07,205.15,15889.0,203.4597,203.4597,203.3209,203.4002,15889.0
2024-05-07 12:00:00,205.16,205.19,205.09,205.14,17255.0,203.4101,203.4399,203.3407,203.3903,17255.0
2024-05-07 12:05:00,205.15,205.26,205.12,205.23,17611.0,203.4002,203.5093,203.3705,203.4795,17611.0
2024-05-07 12:10:00,205.23,205.29,205.12,205.14,22592.0,203.4795,203.539,203.3705,203.3903,22592.0
2024-05-07 12:15:00,205.14,205.26,205.12,205.25,19091.0,203.3903,203.5093,203.3705,203.4994,19091.0
2024-05-07 12:20:00,205.26,205.26,205.14,205.23,19726.0,203.5093,203.5093,203.3903,203.4795,19726.0
2024-05-07 12:25:00,205.23,205.27,205.17,205.19,16195.0,203.4795,203.5192,203.42,203.4399,16195.0
2024-05-07 12:30:00,205.19,205.21,204.94,204.96,24246.0,203.4399,203.4597,203.192,203.2118,24246.0
2024-05-07 12:35:00,204.94,205.11,204.89,205.09,44690.0,203.192,203.3606,203.1424,203.3407,44690.0
2024-05-07 12:40:00,205.1,205.21,205.04,205.1,36137.0,203.3506,203.4597,203.2912,203.3506,36137.0
2024-05-07 12:45:00,205.1,205.15,205.02,205.15,18593.0,203.3506,203.4002,203.2713,203.4002,18593.0
2024-05-07 12:50:00,205.13,205.13,204.96,205.02,31196.0,203.3804,203.3804,203.2118,203.2713,31196.0
2024-05-07 12:55:00,205.01,205.08,204.98,205.07,19754.0,203.2614,203.3308,203.2317,203.3209,19754.0
2024-05-07 13:00:00,205.08,205.23,205.07,205.09,15587.0,203.3308,203.4795,203.3209,203.3407,15587.0
2024-05-07 13:05:00,205.09,205.19,205.06,205.18,14884.0,203.3407,203.4399,203.311,203.43,14884.0
2024-05-07 13:10:00,205.21,205.23,205.15,205.16,12079.0,203.4597,203.4795,203.4002,203.4101,12079.0
2024-05-07 13:15:00,205.15,205.22,205.09,205.22,19141.0,203.4002,203.4696,203.3407,203.4696,19141.0
2024-05-07 13:20:00,205.23,205.38,205.22,205.36,20153.0,203.4795,203.6283,203.4696,203.6084,20153.0
2024-05-07 13:25:00,205.37,205.42,205.3,205.36,23507.0,203.6183,203.6679,203.5489,203.6084,23507.0
2024-05-07 13:30:00,205.36,205.47,205.28,205.29,19748.0,203.6084,203.7175,203.5291,203.539,19748.0
2024-05-07 13:35:00,205.28,205.38,205.25,205.28,14433.0,203.5291,203.6283,203.4994,203.5291,14433.0
2024-05-07 13:40:00,205.28,205.28,205.08,205.14,19036.0,203.5291,203.5291,203.3308,203.3903,19036.0
2024-05-07 13:45:00,205.15,205.15,204.66,204.7,46804.0,203.4002,203.4002,202.9144,202.9541,46804.0
2024-05-07 13:50:00,204.67,204.95,204.61,204.78,63471.0,202.9243,203.2019,202.8648,203.0334,63471.0
2024-05-07 13:55:00,204.77,204.8,204.55,204.66,54289.0,203.0235,203.0532,202.8053,202.9144,54289.0
2024-05-07 14:00:00,204.66,204.91,204.66,204.89,23593.0,202.9144,203.1623,202.9144,203.1424,23593.0
2024-05-07 14:05:00,204.9,204.94,204.67,204.78,20899.0,203.1523,203.192,202.9243,203.0334,20899.0
2024-05-07 14:10:00,204.8,204.91,204.74,204.79,17578.0,203.0532,203.1623,202.9937,203.0433,17578.0
2024-05-07 14:15:00,204.77,204.81,204.6,204.6,27853.0,203.0235,203.0631,202.8549,202.8549,27853.0
2024-05-07 14:20:00,204.62,204.74,204.57,204.64,25257.0,202.8747,202.9937,202.8252,202.8946,25257.0
2024-05-07 14:25:00,204.63,204.69,204.55,204.58,22813.0,202.8847,202.9441,202.8053,202.8351,22813.0
2024-05-07 14:30:00,204.58,204.66,204.4,204.47,54194.0,202.8351,202.9144,202.6566,202.726,54194.0
2024-05-07 14:35:00,204.48,204.58,204.39,204.51,36350.0,202.7359,202.8351,202.6467,202.7657,36350.0
2024-05-07 14:40:00,204.52,204.68,204.5,204.67,25070.0,202.7756,202.9342,202.7558,202.9243,25070.0
2024-05-07 14:45:00,204.66,204.67,204.54,204.62,15033.0,202.9144,202.9243,202.7954,202.8747,15033.0
2024-05-07 14:50:00,204.59,204.67,204.48,204.56,40772.0,202.845,202.9243,202.7359,202.8152,40772.0
2024-05-07 14:55:00,204.58,204.63,204.54,204.58,31966.0,202.8351,202.8847,202.7954,202.8351,31966.0
2024-05-07 15:00:00,204.58,204.65,204.47,204.55,38575.0,202.8351,202.9045,202.726,202.8053,38575.0
2024-05-07 15:05:00,204.54,204.66,204.5,204.66,38221.0,202.7954,202.9144,202.7558,202.9144,38221.0
2024-05-07 15:10:00,204.66,204.67,204.49,204.54,46738.0,202.9144,202.9243,202.7458,202.7954,46738.0
2024-05-07 15:15:00,204.53,204.54,204.31,204.45,51252.0,202.7855,202.7954,202.5674,202.7062,51252.0
2024-05-07 15:20:00,204.48,204.61,204.42,204.57,36750.0,202.7359,202.8648,202.6764,202.8252,36750.0
2024-05-07 15:25:00,204.58,204.58,204.49,204.52,51401.0,202.8351,202.8351,202.7458,202.7756,51401.0
2024-05-07 15:30:00,204.53,204.54,204.41,204.46,36482.0,202.7855,202.7954,202.6665,202.7161,36482.0
2024-05-07 15:35:00,204.46,204.55,204.39,204.5,43427.0,202.7161,202.8053,202.6467,202.7558,43427.0
2024-05-07 15:40:00,204.51,204.52,204.28,204.29,43332.0,202.7657,202.7756,202.5376,202.5476,43332.0
2024-05-07 15:45:00,204.3,204.47,204.29,204.46,45996.0,202.5575,202.726,202.5476,202.7161,45996.0
2024-05-07 15:50:00,204.47,204.67,204.43,204.44,153615.0,202.726,202.9243,202.6864,202.6963,153615.0
2024-05-07 15:55:00,204.47,204.47,204.24,204.25,245157.0,202.726,202.726,202.498,202.5079,245157.0
2024-05-08 09:30:00,203.53,203.72,203.48,203.61,108928.0,201.794,201.9824,201.7445,201.8734,108928.0
2024-05-08 09:35:00,203.61,203.87,203.5,203.81,97004.0,201.8734,202.1311,201.7643,202.0716,97004.0
2024-05-08 09:40:00,203.81,203.85,203.68,203.82,53564.0,202.0716,202.1113,201.9428,202.0816,53564.0
2024-05-08 09:45:00,203.82,204.24,203.77,204.2,80403.0,202.0816,202.498,202.032,202.4583,80403.0
2024-05-08 09:50:00,204.18,204.24,204.1,204.16,41944.0,202.4385,202.498,202.3592,202.4187,41944.0
2024-05-08 09:55:00,204.15,204.31,204.11,204.24,46913.0,202.4087,202.5674,202.3691,202.498,46913.0
2024-05-08 10:00:00,204.23,204.42,204.18,204.35,31067.0,202.4881,202.6764,202.4385,202.607,31067.0
2024-05-08 10:05:00,204.35,204.35,204.04,204.06,22467.0,202.607,202.607,202.2997,202.3195,22467.0
2024-05-08 10:10:00,204.08,204.23,203.98,204.04,26720.0,202.3393,202.4881,202.2402,202.2997,26720.0
2024-05-08 10:15:00,204.05,204.3,204.01,204.29,22471.0,202.3096,202.5575,202.2699,202.5476,22471.0
2024-05-08 10:20:00,204.28,204.63,204.28,204.56,29904.0,202.5376,202.8847,202.5376,202.8152,29904.0
2024-05-08 10:25:00,204.58,204.73,204.54,204.65,21701.0,202.8351,202.9838,202.7954,202.9045,21701.0
2024-05-08 10:30:00,204.66,204.75,204.57,204.63,31813.0,202.9144,203.0036,202.8252,202.8847,31813.0
2024-05-08 10:35:00,204.6,204.63,204.53,204.56,31112.0,202.8549,202.8847,202.7855,202.8152,31112.0
2024-05-08 10:40:00,204.56,204.85,204.55,204.78,32241.0,202.8152,203.1028,202.8053,203.0334,32241.0
2024-05-08 10:45:00,204.8,205.06,204.77,205.03,25716.0,203.0532,203.311,203.0235,203.2812,25716.0
2024-05-08 10:50:00,205.02,205.03,204.91,204.98,16277.0,203.2713,203.2812,203.1623,203.2317,16277.0
2024-05-08 10:55:00,204.96,204.96,204.73,204.83,19141.0,203.2118,203.2118,202.9838,203.0829,19141.0
2024-05-08 11:00:00,204.85,204.99,204.76,204.77,21905.0,203.1028,203.2416,203.0135,203.0235,21905.0
2024-05-08 11:05:00,204.74,204.78,204.62,204.68,26147.0,202.9937,203.0334,202.8747,202.9342,26147.0
2024-05-08 11:10:00,204.68,204.69,204.51,204.53,21425.0,202.9342,202.9441,202.7657,202.7855,21425.0
2024-05-08 11:15:00,204.5,204.54,204.31,204.51,45444.0,202.7558,202.7954,202.5674,202.7657,45444.0
2024-05-08 11:20:00,204.5,204.53,204.41,204.46,17491.0,202.7558,202.7855,202.6665,202.7161,17491.0
2024-05-08 11:25:00,204.48,204.64,204.47,204.59,16081.0,202.7359,202.8946,202.726,202.845,16081.0
2024-05-08 11:30:00,204.59,204.63,204.49,204.52,31315.0,202.845,202.8847,202.7458,202.7756,31315.0
2024-05-08 11:35:00,204.53,204.58,204.47,204.5,28713.0,202.7855,202.8351,202.726,202.7558,28713.0
2024-05-08 11:40:00,204.51,204.59,204.45,204.47,17069.0,202.7657,202.845,202.7062,202.726,17069.0
2024-05-08 11:45:00,204.44,204.5,204.31,204.5,34105.0,202.6963,202.7558,202.5674,202.7558,34105.0
2024-05-08 11:50:00,204.51,204.57,204.45,204.47,25322.0,202.7657,202.8252,202.7062,202.726,25322.0
2024-05-08 11:55:00,204.48,204.54,204.43,204.47,13737.0,202.7359,202.7954,202.6864,202.726,13737.0
2024-05-08 12:00:00,204.46,204.56,204.42,204.45,11912.0,202.7161,202.8152,202.6764,202.7062,11912.0
2024-05-08 12:05:00,204.46,204.56,204.46,204.5,14691.0,202.7161,202.8152,202.7161,202.7558,14691.0
2024-05-08 12:10:00,204.5,204.59,204.41,204.56,27472.0,202.7558,202.845,202.6665,202.8152,27472.0
2024-05-08 12:15:00,204.58,204.74,204.54,204.74,18252.0,202.8351,202.9937,202.7954,202.9937,18252.0
2024-05-08 12:20:00,204.74,204.77,204.54,204.59,13809.0,202.9937,203.0235,202.7954,202.845,13809.0
2024-05-08 12:25:00,204.61,204.72,204.59,204.61,18531.0,202.8648,202.9739,202.845,202.8648,18531.0
2024-05-08 12:30:00,204.61,204.64,204.55,204.57,20079.0,202.8648,202.8946,202.8053,202.8252,20079.0
2024-05-08 12:35:00,204.57,204.57,204.32,204.48,37317.0,202.8252,202.8252,202.5773,202.7359,37317.0
2024-05-08 12:40:00,204.49,204.57,204.44,204.44,21158.0,202.7458,202.8252,202.6963,202.6963,21158.0
2024-05-08 12:45:00,204.45,204.65,204.43,204.58,15307.0,202.7062,202.9045,202.6864,202.8351,15307.0
2024-05-08 12:50:00,204.58,204.58,204.49,204.54,14329.0,202.8351,202.8351,202.7458,202.7954,14329.0
2024-05-08 12:55:00,204.55,204.6,204.48,204.54,19135.0,202.8053,202.8549,202.7359,202.7954,19135.0
2024-05-08 13:00:00,204.55,204.67,204.28,204.62,60802.0,202.8053,202.9243,202.5376,202.8747,60802.0
2024-05-08 13:05:00,204.59,204.68,204.52,204.52,37949.0,202.845,202.9342,202.7756,202.7756,37949.0
2024-05-08 13:10:00,204.51,204.57,204.39,204.55,60534.0,202.7657,202.8252,202.6467,202.8053,60534.0
2024-05-08 13:15:00,204.54,204.55,204.47,204.49,20585.0,202.7954,202.8053,202.726,202.7458,20585.0
2024-05-08 13:20:00,204.48,204.52,204.25,204.29,66022.0,202.7359,202.7756,202.5079,202.5476,66022.0
2024-05-08 13:25:00,204.3,204.35,204.26,204.28,21301.0,202.5575,202.607,202.5178,202.5376,21301.0
2024-05-08 13:30:00,204.27,204.41,204.24,204.4,39432.0,202.5277,202.6665,202.498,202.6566,39432.0
2024-05-08 13:35:00,204.39,204.44,204.34,204.42,20921.0,202.6467,202.6963,202.5971,202.6764,20921.0
2024-05-08 13:40:00,204.42,204.57,204.38,204.56,21460.0,202.6764,202.8252,202.6368,202.8152,21460.0
2024-05-08 13:45:00,204.56,204.62,204.51,204.59,25784.0,202.8152,202.8747,202.7657,202.845,25784.0
2024-05-08 13:50:00,204.58,204.67,204.57,204.65,17486.0,202.8351,202.9243,202.8252,202.9045,17486.0
2024-05-08 13:55:00,204.65,204.75,204.65,204.72,31052.0,202.9045,203.0036,202.9045,202.9739,31052.0
2024-05-08 14:00:00,204.74,204.79,204.71,204.71,21639.0,202.9937,203.0433,202.964,202.964,21639.0
2024-05-08 14:05:00,204.71,204.72,204.61,204.68,23637.0,202.964,202.9739,202.8648,202.9342,23637.0
2024-05-08 14:10:00,204.7,204.77,204.65,204.74,17881.0,202.9541,203.0235,202.9045,202.9937,17881.0
2024-05-08 14:15:00,204.74,204.79,204.73,204.78,31388.0,202.9937,203.0433,202.9838,203.0334,31388.0
2024-05-08 14:20:00,204.76,204.77,204.59,204.62,23753.0,203.0135,203.0235,202.845,202.8747,23753.0
2024-05-08 14:25:00,204.59,204.76,204.57,204.74,36141.0,202.845,203.0135,202.8252,202.9937,36141.0
2024-05-08 14:30:00,204.74,204.83,204.68,204.76,28246.0,202.9937,203.0829,202.9342,203.0135,28246.0
2024-05-08 14:35:00,204.76,204.81,204.68,204.8,27771.0,203.0135,203.0631,202.9342,203.0532,27771.0
2024-05-08 14:40:00,204.8,204.86,204.69,204.76,29544.0,203.0532,203.1127,202.9441,203.0135,29544.0
2024-05-08 14:45:00,204.77,204.8,204.74,204.79,24263.0,203.0235,203.0532,202.9937,203.0433,24263.0
2024-05-08 14:50:00,204.78,204.79,204.69,204.75,19871.0,203.0334,203.0433,202.9441,203.0036,19871.0
2024-05-08 14:55:00,204.74,204.79,204.63,204.67,36652.0,202.9937,203.0433,202.8847,202.9243,36652.0
2024-05-08 15:00:00,204.67,204.67,204.47,204.56,44024.0,202.9243,202.9243,202.726,202.8152,44024.0
2024-05-08 15:05:00,204.56,204.62,204.5,204.61,22356.0,202.8152,202.8747,202.7558,202.8648,22356.0
2024-05-08 15:10:00,204.61,204.65,204.52,204.59,25700.0,202.8648,202.9045,202.7756,202.845,25700.0
2024-05-08 15:15:00,204.58,204.79,204.55,204.76,19181.0,202.8351,203.0433,202.8053,203.0135,19181.0
2024-05-08 15:20:00,204.76,204.81,204.71,204.78,30636.0,203.0135,203.0631,202.964,203.0334,30636.0
2024-05-08 15:25:00,204.78,204.8,204.72,204.75,20231.0,203.0334,203.0532,202.9739,203.0036,20231.0
2024-05-08 15:30:00,204.75,204.85,204.74,204.78,43599.0,203.0036,203.1028,202.9937,203.0334,43599.0
2024-05-08 15:35:00,204.77,204.8,204.72,204.73,32404.0,203.0235,203.0532,202.9739,202.9838,32404.0
2024-05-08 15:40:00,204.71,204.83,204.69,204.78,24322.0,202.964,203.0829,202.9441,203.0334,24322.0
2024-05-08 15:45:00,204.78,204.89,204.75,204.8,52530.0,203.0334,203.1424,203.0036,203.0532,52530.0
2024-05-08 15:50:00,204.8,204.88,204.73,204.81,102179.0,203.0532,203.1325,202.9838,203.0631,102179.0
2024-05-08 15:55:00,204.81,205.04,204.76,204.84,175014.0,203.0631,203.2912,203.0135,203.0929,175014.0
2024-05-09 09:30:00,204.51,204.7,204.3,204.39,113912.0,202.7657,202.9541,202.5575,202.6467,113912.0
2024-05-09 09:35:00,204.39,204.57,204.33,204.36,93777.0,202.6467,202.8252,202.5872,202.617,93777.0
2024-05-09 09:40:00,204.36,204.36,203.97,204.03,118746.0,202.617,202.617,202.2303,202.2898,118746.0
2024-05-09 09:45:00,204.01,204.03,203.76,203.8,129878.0,202.2699,202.2898,202.0221,202.0617,129878.0
2024-05-09 09:50:00,203.77,204.07,203.76,204.05,72290.0,202.032,202.3294,202.0221,202.3096,72290.0
2024-05-09 09:55:00,204.07,204.28,204.04,204.26,48371.0,202.3294,202.5376,202.2997,202.5178,48371.0
2024-05-09 10:00:00,204.27,204.44,204.18,204.44,109084.0,202.5277,202.6963,202.4385,202.6963,109084.0
2024-05-09 10:05:00,204.45,204.56,204.12,204.16,63220.0,202.7062,202.8152,202.379,202.4187,63220.0
2024-05-09 10:10:00,204.15,204.33,203.86,203.9,76842.0,202.4087,202.5872,202.1212,202.1609,76842.0
2024-05-09 10:15:00,203.9,204.04,203.76,203.79,63055.0,202.1609,202.2997,202.0221,202.0518,63055.0
2024-05-09 10:20:00,203.8,204.21,203.8,204.1,62517.0,202.0617,202.4682,202.0617,202.3592,62517.0
2024-05-09 10:25:00,204.1,204.19,203.98,204.02,57706.0,202.3592,202.4484,202.2402,202.2799,57706.0
2024-05-09 10:30:00,204.03,204.28,204.03,204.19,37731.0,202.2898,202.5376,202.2898,202.4484,37731.0
2024-05-09 10:35:00,204.2,204.68,204.2,204.6,60381.0,202.4583,202.9342,202.4583,202.8549,60381.0
2024-05-09 10:40:00,204.61,204.65,204.45,204.52,67716.0,202.8648,202.9045,202.7062,202.7756,67716.0
2024-05-09 10:45:00,204.53,204.55,204.37,204.48,35270.0,202.7855,202.8053,202.6269,202.7359,35270.0
2024-05-09 10:50:00,204.49,204.65,204.46,204.62,29042.0,202.7458,202.9045,202.7161,202.8747,29042.0
2024-05-09 10:55:00,204.65,204.66,204.49,204.62,31066.0,202.9045,202.9144,202.7458,202.8747,31066.0
2024-05-09 11:00:00,204.62,204.82,204.62,204.73,39911.0,202.8747,203.073,202.8747,202.9838,39911.0
2024-05-09 11:05:00,204.72,204.9,204.71,204.81,38900.0,202.9739,203.1523,202.964,203.0631,38900.0
2024-05-09 11:10:00,204.81,204.85,204.68,204.78,41194.0,203.0631,203.1028,202.9342,203.0334,41194.0
2024-05-09 11:15:00,204.78,204.83,204.67,204.78,43737.0,203.0334,203.0829,202.9243,203.0334,43737.0
2024-05-09 11:20:00,204.78,204.84,204.67,204.72,36559.0,203.0334,203.0929,202.9243,202.9739,36559.0
2024-05-09 11:25:00,204.71,204.87,204.67,204.85,50374.0,202.964,203.1226,202.9243,203.1028,50374.0
2024-05-09 11:30:00,204.85,204.94,204.54,204.87,156103.0,203.1028,203.192,202.7954,203.1226,156103.0
2024-05-09 11:35:00,204.86,204.87,204.68,204.72,17594.0,203.1127,203.1226,202.9342,202.9739,17594.0
2024-05-09 11:40:00,204.73,204.75,204.56,204.58,16003.0,202.9838,203.0036,202.8152,202.8351,16003.0
2024-05-09 11:45:00,204.57,204.61,204.37,204.48,22993.0,202.8252,202.8648,202.6269,202.7359,22993.0
2024-05-09 11:50:00,204.48,204.48,204.36,204.38,20733.0,202.7359,202.7359,202.617,202.6368,20733.0
2024-05-09 11:55:00,204.35,204.35,204.15,204.25,20781.0,202.607,202.607,202.4087,202.5079,20781.0
2024-05-09 12:00:00,204.24,204.34,204.18,204.27,15042.0,202.498,202.5971,202.4385,202.5277,15042.0
2024-05-09 12:05:00,204.26,204.4,204.22,204.4,29506.0,202.5178,202.6566,202.4781,202.6566,29506.0
2024-05-09 12:10:00,204.4,204.48,204.37,204.48,18724.0,202.6566,202.7359,202.6269,202.7359,18724.0
2024-05-09 12:15:00,204.49,204.52,204.31,204.37,18136.0,202.7458,202.7756,202.5674,202.6269,18136.0
2024-05-09 12:20:00,204.37,204.46,204.33,204.46,11525.0,202.6269,202.7161,202.5872,202.7161,11525.0
2024-05-09 12:25:00,204.47,204.47,204.35,204.37,19598.0,202.726,202.726,202.607,202.6269,19598.0
2024-05-09 12:30:00,204.35,204.38,204.2,204.26,17563.0,202.607,202.6368,202.4583,202.5178,17563.0
2024-05-09 12:35:00,204.27,204.52,204.27,204.45,14453.0,202.5277,202.7756,202.5277,202.7062,14453.0
2024-05-09 12:40:00,204.48,204.57,204.46,204.57,6721.0,202.7359,202.8252,202.7161,202.8252,6721.0
2024-05-09 12:45:00,204.56,204.63,204.5,204.58,11963.0,202.8152,202.8847,202.7558,202.8351,11963.0
2024-05-09 12:50:00,204.58,204.61,204.57,204.6,14183.0,202.8351,202.8648,202.8252,202.8549,14183.0
2024-05-09 12:55:00,204.59,204.66,204.55,204.61,12989.0,202.845,202.9144,202.8053,202.8648,12989.0
2024-05-09 13:00:00,204.6,204.77,204.45,204.74,85743.0,202.8549,203.0235,202.7062,202.9937,85743.0
2024-05-09 13:05:00,204.71,204.75,204.6,204.65,30879.0,202.964,203.0036,202.8549,202.9045,30879.0
2024-05-09 13:10:00,204.63,204.75,204.63,204.71,19860.0,202.8847,203.0036,202.8847,202.964,19860.0
2024-05-09 13:15:00,204.71,204.71,204.55,204.63,45344.0,202.964,202.964,202.8053,202.8847,45344.0
2024-05-09 13:20:00,204.63,204.63,204.31,204.47,53358.0,202.8847,202.8847,202.5674,202.726,53358.0
2024-05-09 13:25:00,204.47,204.7,204.47,204.69,18935.0,202.726,202.9541,202.726,202.9441,18935.0
2024-05-09 13:30:00,204.7,204.7,204.59,204.66,21445.0,202.9541,202.9541,202.845,202.9144,21445.0
2024-05-09 13:35:00,204.67,204.71,204.63,204.66,22656.0,202.9243,202.964,202.8847,202.9144,22656.0
2024-05-09 13:40:00,204.67,204.71,204.61,204.68,17366.0,202.9243,202.964,202.8648,202.9342,17366.0
2024-05-09 13:45:00,204.69,204.75,204.6,204.64,13467.0,202.9441,203.0036,202.8549,202.8946,13467.0
2024-05-09 13:50:00,204.66,204.69,204.57,204.6,12310.0,202.9144,202.9441,202.8252,202.8549,12310.0
2024-05-09 13:55:00,204.6,204.65,204.57,204.59,38857.0,202.8549,202.9045,202.8252,202.845,38857.0
2024-05-09 14:00:00,204.59,204.59,204.43,204.51,20224.0,202.845,202.845,202.6864,202.7657,20224.0
2024-05-09 14:05:00,204.51,204.57,204.48,204.52,9864.0,202.7657,202.8252,202.7359,202.7756,9864.0
2024-05-09 14:10:00,204.52,204.56,204.46,204.48,10796.0,202.7756,202.8152,202.7161,202.7359,10796.0
2024-05-09 14:15:00,204.47,204.54,204.43,204.5,15904.0,202.726,202.7954,202.6864,202.7558,15904.0
2024-05-09 14:20:00,204.5,204.5,204.33,204.39,12186.0,202.7558,202.7558,202.5872,202.6467,12186.0
2024-05-09 14:25:00,204.39,204.62,204.39,204.61,10753.0,202.6467,202.8747,202.6467,202.8648,10753.0
2024-05-09 14:30:00,204.61,204.7,204.56,204.58,31218.0,202.8648,202.9541,202.8152,202.8351,31218.0
2024-05-09 14:35:00,204.58,204.74,204.57,204.69,20113.0,202.8351,202.9937,202.8252,202.9441,20113.0
2024-05-09 14:40:00,204.7,204.75,204.66,204.72,17901.0,202.9541,203.0036,202.9144,202.9739,17901.0
2024-05-09 14:45:00,204.71,204.78,204.7,204.77,21651.0,202.964,203.0334,202.9541,203.0235,21651.0
2024-05-09 14:50:00,204.78,204.87,204.77,204.79,29003.0,203.0334,203.1226,203.0235,203.0433,29003.0
2024-05-09 14:55:00,204.79,204.92,204.79,204.84,32357.0,203.0433,203.1722,203.0433,203.0929,32357.0
2024-05-09 15:00:00,204.84,204.85,204.72,204.77,67644.0,203.0929,203.1028,202.9739,203.0235,67644.0
2024-05-09 15:05:00,204.77,204.88,204.76,204.81,23247.0,203.0235,203.1325,203.0135,203.0631,23247.0
2024-05-09 15:10:00,204.81,204.81,204.65,204.73,38908.0,203.0631,203.0631,202.9045,202.9838,38908.0
2024-05-09 15:15:00,204.71,204.75,204.66,204.72,69912.0,202.964,203.0036,202.9144,202.9739,69912.0
2024-05-09 15:20:00,204.72,204.78,204.65,204.71,65322.0,202.9739,203.0334,202.9045,202.964,65322.0
2024-05-09 15:25:00,204.71,204.8,204.65,204.7,20858.0,202.964,203.0532,202.9045,202.9541,20858.0
2024-05-09 15:30:00,204.69,204.76,204.65,204.74,39080.0,202.9441,203.0135,202.9045,202.9937,39080.0
2024-05-09 15:35:00,204.74,204.88,204.7,204.75,39452.0,202.9937,203.1325,202.9541,203.0036,39452.0
2024-05-09 15:40:00,204.76,204.76,204.63,204.65,39322.0,203.0135,203.0135,202.8847,202.9045,39322.0
2024-05-09 15:45:00,204.64,204.71,204.6,204.66,50225.0,202.8946,202.964,202.8549,202.9144,50225.0
2024-05-09 15:50:00,204.66,204.81,204.66,204.71,177275.0,202.9144,203.0631,202.9144,202.964,177275.0
2024-05-09 15:55:00,204.7,204.8,204.6,204.77,323906.0,202.9541,203.0532,202.8549,203.0235,323906.0
2024-05-10 09:30:00,205.85,206.49,205.57,206.49,104206.0,204.0942,204.7288,203.8166,204.7288,104206.0
2024-05-10 09:35:00,206.5,206.6,206.36,206.54,58063.0,204.7387,204.8378,204.5999,204.7784,58063.0
2024-05-10 09:40:00,206.53,206.77,206.52,206.53,55536.0,204.7684,205.0064,204.7585,204.7684,55536.0
2024-05-10 09:45:00,206.54,206.77,206.5,206.72,44649.0,204.7784,205.0064,204.7387,204.9568,44649.0
2024-05-10 09:50:00,206.73,206.74,206.35,206.44,36472.0,204.9667,204.9767,204.59,204.6792,36472.0
2024-05-10 09:55:00,206.44,206.56,206.4,206.44,19813.0,204.6792,204.7982,204.6396,204.6792,19813.0
2024-05-10 10:00:00,206.44,206.45,205.96,206.13,68757.0,204.6792,204.6891,204.2033,204.3719,68757.0
2024-05-10 10:05:00,206.14,206.26,205.95,205.98,38160.0,204.3818,204.5007,204.1934,204.2231,38160.0
2024-05-10 10:10:00,205.94,205.98,205.59,205.73,26267.0,204.1835,204.2231,203.8365,203.9753,26267.0
2024-05-10 10:15:00,205.72,205.88,205.46,205.49,47306.0,203.9654,204.124,203.7076,203.7373,47306.0
2024-05-10 10:20:00,205.48,205.63,205.38,205.61,25344.0,203.7274,203.8761,203.6283,203.8563,25344.0
2024-05-10 10:25:00,205.6,205.62,205.27,205.34,43127.0,203.8464,203.8662,203.5192,203.5886,43127.0
2024-05-10 10:30:00,205.36,205.41,205.24,205.31,49974.0,203.6084,203.658,203.4894,203.5589,49974.0
2024-05-10 10:35:00,205.33,205.53,205.21,205.52,32585.0,203.5787,203.777,203.4597,203.7671,32585.0
2024-05-10 10:40:00,205.52,205.69,205.5,205.58,59378.0,203.7671,203.9356,203.7472,203.8265,59378.0
2024-05-10 10:45:00,205.57,205.63,205.4,205.5,38513.0,203.8166,203.8761,203.6481,203.7472,38513.0
2024-05-10 10:50:00,205.49,205.64,204.98,205.01,36590.0,203.7373,203.886,203.2317,203.2614,36590.0
2024-05-10 10:55:00,205.0,205.27,204.94,205.24,31603.0,203.2515,203.5192,203.192,203.4894,31603.0
2024-05-10 11:00:00,205.25,205.35,205.16,205.32,16751.0,203.4994,203.5985,203.4101,203.5688,16751.0
2024-05-10 11:05:00,205.34,205.43,205.14,205.22,28600.0,203.5886,203.6778,203.3903,203.4696,28600.0
2024-05-10 11:10:00,205.23,205.41,205.17,205.32,19543.0,203.4795,203.658,203.42,203.5688,19543.0
2024-05-10 11:15:00,205.34,205.4,205.32,205.38,26492.0,203.5886,203.6481,203.5688,203.6283,26492.0
2024-05-10 11:20:00,205.33,205.43,205.32,205.36,13274.0,203.5787,203.6778,203.5688,203.6084,13274.0
2024-05-10 11:25:00,205.37,205.45,205.3,205.41,21892.0,203.6183,203.6977,203.5489,203.658,21892.0
2024-05-10 11:30:00,205.41,205.48,205.3,205.38,94619.0,203.658,203.7274,203.5489,203.6283,94619.0
2024-05-10 11:35:00,205.36,205.39,205.08,205.22,63386.0,203.6084,203.6382,203.3308,203.4696,63386.0
2024-05-10 11:40:00,205.21,205.24,204.89,204.99,85225.0,203.4597,203.4894,203.1424,203.2416,85225.0
2024-05-10 11:45:00,204.98,205.21,204.9,205.18,56287.0,203.2317,203.4597,203.1523,203.43,56287.0
2024-05-10 11:50:00,205.19,205.29,205.17,205.2,42217.0,203.4399,203.539,203.42,203.4498,42217.0
2024-05-10 11:55:00,205.2,205.35,205.2,205.31,38301.0,203.4498,203.5985,203.4498,203.5589,38301.0
2024-05-10 12:00:00,205.32,205.32,205.06,205.06,60818.0,203.5688,203.5688,203.311,203.311,60818.0
2024-05-10 12:05:00,205.06,205.22,204.99,205.21,51563.0,203.311,203.4696,203.2416,203.4597,51563.0
2024-05-10 12:10:00,205.22,205.3,205.17,205.26,25814.0,203.4696,203.5489,203.42,203.5093,25814.0
2024-05-10 12:15:00,205.27,205.35,205.24,205.24,36284.0,203.5192,203.5985,203.4894,203.4894,36284.0
2024-05-10 12:20:00,205.24,205.37,205.19,205.36,30391.0,203.4894,203.6183,203.4399,203.6084,30391.0
2024-05-10 12:25:00,205.37,205.37,205.21,205.27,50374.0,203.6183,203.6183,203.4597,203.5192,50374.0
2024-05-10 12:30:00,205.27,205.33,205.23,205.3,16241.0,203.5192,203.5787,203.4795,203.5489,16241.0
2024-05-10 12:35:00,205.29,205.36,205.17,205.22,19558.0,203.539,203.6084,203.42,203.4696,19558.0
2024-05-10 12:40:00,205.22,205.29,205.2,205.23,14716.0,203.4696,203.539,203.4498,203.4795,14716.0
2024-05-10 12:45:00,205.23,205.52,205.23,205.49,23290.0,203.4795,203.7671,203.4795,203.7373,23290.0
2024-05-10 12:50:00,205.47,205.5,205.38,205.47,26659.0,203.7175,203.7472,203.6283,203.7175,26659.0
2024-05-10 12:55:00,205.46,205.53,205.43,205.44,12689.0,203.7076,203.777,203.6778,203.6877,12689.0
2024-05-10 13:00:00,205.42,205.47,205.29,205.39,16836.0,203.6679,203.7175,203.539,203.6382,16836.0
2024-05-10 13:05:00,205.39,205.39,205.18,205.19,20462.0,203.6382,203.6382,203.43,203.4399,20462.0
2024-05-10 13:10:00,205.19,205.29,205.18,205.28,12860.0,203.4399,203.539,203.43,203.5291,12860.0
2024-05-10 13:15:00,205.28,205.32,205.26,205.28,8491.0,203.5291,203.5688,203.5093,203.5291,8491.0
2024-05-10 13:20:00,205.29,205.3,205.19,205.24,9204.0,203.539,203.5489,203.4399,203.4894,9204.0
2024-05-10 13:25:00,205.23,205.31,205.2,205.24,13397.0,203.4795,203.5589,203.4498,203.4894,13397.0
2024-05-10 13:30:00,205.25,205.3,205.22,205.28,8814.0,203.4994,203.5489,203.4696,203.5291,8814.0
2024-05-10 13:35:00,205.28,205.37,205.24,205.28,23728.0,203.5291,203.6183,203.4894,203.5291,23728.0
2024-05-10 13:40:00,205.29,205.31,205.21,205.22,15304.0,203.539,203.5589,203.4597,203.4696,15304.0
2024-05-10 13:45:00,205.24,205.25,205.09,205.24,16217.0,203.4894,203.4994,203.3407,203.4894,16217.0
2024-05-10 13:50:00,205.25,205.34,205.24,205.34,17614.0,203.4994,203.5886,203.4894,203.5886,17614.0
2024-05-10 13:55:00,205.33,205.47,205.32,205.47,18217.0,203.5787,203.7175,203.5688,203.7175,18217.0
2024-05-10 14:00:00,205.47,205.5,205.33,205.37,27294.0,203.7175,203.7472,203.5787,203.6183,27294.0
2024-05-10 14:05:00,205.37,205.57,205.36,205.57,16736.0,203.6183,203.8166,203.6084,203.8166,16736.0
2024-05-10 14:10:00,205.6,205.62,205.52,205.52,23900.0,203.8464,203.8662,203.7671,203.7671,23900.0
2024-05-10 14:15:00,205.54,205.63,205.52,205.61,12803.0,203.7869,203.8761,203.7671,203.8563,12803.0
2024-05-10 14:20:00,205.6,205.6,205.5,205.54,13579.0,203.8464,203.8464,203.7472,203.7869,13579.0
2024-05-10 14:25:00,205.53,205.57,205.47,205.56,13466.0,203.777,203.8166,203.7175,203.8067,13466.0
2024-05-10 14:30:00,205.56,205.56,205.34,205.38,29564.0,203.8067,203.8067,203.5886,203.6283,29564.0
2024-05-10 14:35:00,205.38,205.4,205.25,205.34,11142.0,203.6283,203.6481,203.4994,203.5886,11142.0
2024-05-10 14:40:00,205.34,205.49,205.34,205.49,31155.0,203.5886,203.7373,203.5886,203.7373,31155.0
2024-05-10 14:45:00,205.5,205.51,205.43,205.47,12209.0,203.7472,203.7571,203.6778,203.7175,12209.0
2024-05-10 14:50:00,205.49,205.6,205.48,205.48,14064.0,203.7373,203.8464,203.7274,203.7274,14064.0
2024-05-10 14:55:00,205.49,205.6,205.48,205.6,18085.0,203.7373,203.8464,203.7274,203.8464,18085.0
2024-05-10 15:00:00,205.58,205.58,205.42,205.55,47777.0,203.8265,203.8265,203.6679,203.7968,47777.0
2024-05-10 15:05:00,205.56,205.58,205.45,205.5,42498.0,203.8067,203.8265,203.6977,203.7472,42498.0
2024-05-10 15:10:00,205.49,205.52,205.41,205.44,51484.0,203.7373,203.7671,203.658,203.6877,51484.0
2024-05-10 15:15:00,205.44,205.6,205.43,205.59,54058.0,203.6877,203.8464,203.6778,203.8365,54058.0
2024-05-10 15:20:00,205.58,205.62,205.48,205.56,35232.0,203.8265,203.8662,203.7274,203.8067,35232.0
2024-05-10 15:25:00,205.56,205.61,205.5,205.55,47396.0,203.8067,203.8563,203.7472,203.7968,47396.0
2024-05-10 15:30:00,205.56,205.6,205.41,205.53,58529.0,203.8067,203.8464,203.658,203.777,58529.0
2024-05-10 15:35:00,205.53,205.63,205.49,205.59,50122.0,203.777,203.8761,203.7373,203.8365,50122.0
2024-05-10 15:40:00,205.59,205.61,205.44,205.45,56001.0,203.8365,203.8563,203.6877,203.6977,56001.0
2024-05-10 15:45:00,205.43,205.48,205.36,205.38,100538.0,203.6778,203.7274,203.6084,203.6283,100538.0
2024-05-10 15:50:00,205.38,205.67,205.38,205.64,159958.0,203.6283,203.9158,203.6283,203.886,159958.0
2024-05-10 15:55:00,205.64,205.74,205.53,205.54,329931.0,203.886,203.9852,203.777,203.7869,329931.0
2024-05-13 09:30:00,207.05,207.22,206.35,206.35,129788.0,205.284,205.4526,204.59,204.59,129788.0
2024-05-13 09:35:00,206.36,206.52,206.31,206.36,37039.0,204.5999,204.7585,204.5503,204.5999,37039.0
2024-05-13 09:40:00,206.36,206.39,206.13,206.19,40515.0,204.5999,204.6296,204.3719,204.4313,40515.0
2024-05-13 09:45:00,206.17,206.17,205.91,205.95,36741.0,204.4115,204.4115,204.1537,204.1934,36741.0
2024-05-13 09:50:00,205.98,206.13,205.94,206.1,34701.0,204.2231,204.3719,204.1835,204.3421,34701.0
2024-05-13 09:55:00,206.08,206.25,205.86,206.22,28310.0,204.3223,204.4908,204.1042,204.4611,28310.0
2024-05-13 10:00:00,206.22,206.39,206.16,206.34,46702.0,204.4611,204.6296,204.4016,204.5801,46702.0
2024-05-13 10:05:00,206.31,206.39,206.19,206.33,26685.0,204.5503,204.6296,204.4313,204.5702,26685.0
2024-05-13 10:10:00,206.33,206.4,206.24,206.36,23772.0,204.5702,204.6396,204.4809,204.5999,23772.0
2024-05-13 10:15:00,206.35,206.48,206.34,206.38,23546.0,204.59,204.7189,204.5801,204.6197,23546.0
2024-05-13 10:20:00,206.37,206.64,206.36,206.6,22177.0,204.6098,204.8775,204.5999,204.8378,22177.0
2024-05-13 10:25:00,206.6,206.66,206.54,206.56,30254.0,204.8378,204.8973,204.7784,204.7982,30254.0
2024-05-13 10:30:00,206.55,206.55,206.29,206.44,21222.0,204.7883,204.7883,204.5305,204.6792,21222.0
2024-05-13 10:35:00,206.45,206.64,206.44,206.55,19504.0,204.6891,204.8775,204.6792,204.7883,19504.0
2024-05-13 10:40:00,206.55,206.58,206.41,206.54,22871.0,204.7883,204.818,204.6495,204.7784,22871.0
2024-05-13 10:45:00,206.54,206.7,206.5,206.68,18522.0,204.7784,204.937,204.7387,204.9172,18522.0
2024-05-13 10:50:00,206.67,206.75,206.6,206.72,15406.0,204.9073,204.9866,204.8378,204.9568,15406.0
2024-05-13 10:55:00,206.73,206.77,206.61,206.67,53976.0,204.9667,205.0064,204.8478,204.9073,53976.0
2024-05-13 11:00:00,206.66,206.69,206.51,206.61,23220.0,204.8973,204.9271,204.7486,204.8478,23220.0
2024-05-13 11:05:00,206.63,206.7,206.58,206.67,16221.0,204.8676,204.937,204.818,204.9073,16221.0
2024-05-13 11:10:00,206.68,206.83,206.68,206.81,17649.0,204.9172,205.0659,204.9172,205.0461,17649.0
2024-05-13 11:15:00,206.79,206.88,206.74,206.84,20219.0,205.0262,205.1155,204.9767,205.0758,20219.0
2024-05-13 11:20:00,206.84,206.85,206.71,206.8,19421.0,205.0758,205.0857,204.9469,205.0361,19421.0
2024-05-13 11:25:00,206.78,206.78,206.62,206.69,38595.0,205.0163,205.0163,204.8577,204.9271,38595.0
2024-05-13 11:30:00,206.58,206.83,206.46,206.8,33005.0,204.818,205.0659,204.699,205.0361,33005.0
2024-05-13 11:35:00,206.81,206.85,206.72,206.83,14851.0,205.0461,205.0857,204.9568,205.0659,14851.0
2024-05-13 11:40:00,206.82,206.84,206.72,206.76,12264.0,205.056,205.0758,204.9568,204.9965,12264.0
2024-05-13 11:45:00,206.75,206.85,206.75,206.81,14363.0,204.9866,205.0857,204.9866,205.0461,14363.0
2024-05-13 11:50:00,206.81,206.93,206.8,206.92,14291.0,205.0461,205.165,205.0361,205.1551,14291.0
2024-05-13 11:55:00,206.93,206.94,206.85,206.9,14796.0,205.165,205.1749,205.0857,205.1353,14796.0
2024-05-13 12:00:00,206.89,206.98,206.87,206.96,15213.0,205.1254,205.2146,205.1055,205.1948,15213.0
2024-05-13 12:05:00,206.95,207.09,206.94,207.04,51053.0,205.1849,205.3237,205.1749,205.2741,51053.0
2024-05-13 12:10:00,207.04,207.04,206.98,207.01,15229.0,205.2741,205.2741,205.2146,205.2444,15229.0
2024-05-13 12:15:00,207.0,207.02,206.95,206.99,22129.0,205.2344,205.2543,205.1849,205.2245,22129.0
2024-05-13 12:20:00,207.0,207.07,206.98,207.03,12763.0,205.2344,205.3038,205.2146,205.2642,12763.0
2024-05-13 12:25:00,207.02,207.09,207.01,207.03,23415.0,205.2543,205.3237,205.2444,205.2642,23415.0
2024-05-13 12:30:00,207.02,207.16,207.02,207.12,13708.0,205.2543,205.3931,205.2543,205.3534,13708.0
2024-05-13 12:35:00,207.12,207.16,207.08,207.1,12625.0,205.3534,205.3931,205.3138,205.3336,12625.0
2024-05-13 12:40:00,207.1,207.14,207.03,207.09,14074.0,205.3336,205.3732,205.2642,205.3237,14074.0
2024-05-13 12:45:00,207.07,207.09,207.0,207.02,12966.0,205.3038,205.3237,205.2344,205.2543,12966.0
2024-05-13 12:50:00,207.01,207.08,206.98,207.01,10704.0,205.2444,205.3138,205.2146,205.2444,10704.0
2024-05-13 12:55:00,207.0,207.06,206.98,206.98,12364.0,205.2344,205.2939,205.2146,205.2146,12364.0
2024-05-13 13:00:00,206.98,206.98,206.76,206.77,24422.0,205.2146,205.2146,204.9965,205.0064,24422.0
2024-05-13 13:05:00,206.77,206.79,206.39,206.42,63411.0,205.0064,205.0262,204.6296,204.6594,63411.0
2024-05-13 13:10:00,206.4,206.59,206.22,206.59,32730.0,204.6396,204.8279,204.4611,204.8279,32730.0
2024-05-13 13:15:00,206.58,206.78,206.55,206.75,37531.0,204.818,205.0163,204.7883,204.9866,37531.0
2024-05-13 13:20:00,206.75,206.83,206.7,206.78,17518.0,204.9866,205.0659,204.937,205.0163,17518.0
2024-05-13 13:25:00,206.78,206.8,206.68,206.73,19579.0,205.0163,205.0361,204.9172,204.9667,19579.0
2024-05-13 13:30:00,206.74,206.8,206.7,206.7,10633.0,204.9767,205.0361,204.937,204.937,10633.0
2024-05-13 13:35:00,206.7,206.73,206.61,206.61,12197.0,204.937,204.9667,204.8478,204.8478,12197.0
2024-05-13 13:40:00,206.6,206.64,206.56,206.58,10586.0,204.8378,204.8775,204.7982,204.818,10586.0
2024-05-13 13:45:00,206.58,206.62,206.53,206.57,9978.0,204.818,204.8577,204.7684,204.8081,9978.0
2024-05-13 13:50:00,206.58,206.64,206.52,206.63,15439.0,204.818,204.8775,204.7585,204.8676,15439.0
2024-05-13 13:55:00,206.63,206.7,206.57,206.68,28040.0,204.8676,204.937,204.8081,204.9172,28040.0
2024-05-13 14:00:00,206.66,206.67,206.48,206.55,12814.0,204.8973,204.9073,204.7189,204.7883,12814.0
2024-05-13 14:05:00,206.55,206.61,206.53,206.61,17383.0,204.7883,204.8478,204.7684,204.8478,17383.0
2024-05-13 14:10:00,206.6,206.64,206.59,206.6,9920.0,204.8378,204.8775,204.8279,204.8378,9920.0
2024-05-13 14:15:00,206.6,206.67,206.57,206.67,19290.0,204.8378,204.9073,204.8081,204.9073,19290.0
2024-05-13 14:20:00,206.68,206.71,206.6,206.64,12081.0,204.9172,204.9469,204.8378,204.8775,12081.0
2024-05-13 14:25:00,206.63,206.69,206.61,206.62,9175.0,204.8676,204.9271,204.8478,204.8577,9175.0
2024-05-13 14:30:00,206.62,206.66,206.52,206.64,22574.0,204.8577,204.8973,204.7585,204.8775,22574.0
2024-05-13 14:35:00,206.64,206.69,206.61,206.68,11627.0,204.8775,204.9271,204.8478,204.9172,11627.0
2024-05-13 14:40:00,206.67,206.67,206.6,206.63,9809.0,204.9073,204.9073,204.8378,204.8676,9809.0
2024-05-13 14:45:00,206.64,206.66,206.5,206.52,12279.0,204.8775,204.8973,204.7387,204.7585,12279.0
2024-05-13 14:50:00,206.51,206.56,206.47,206.52,12913.0,204.7486,204.7982,204.709,204.7585,12913.0
2024-05-13 14:55:00,206.52,206.64,206.5,206.64,13037.0,204.7585,204.8775,204.7387,204.8775,13037.0
2024-05-13 15:00:00,206.64,206.68,206.59,206.67,28984.0,204.8775,204.9172,204.8279,204.9073,28984.0
2024-05-13 15:05:00,206.67,206.69,206.62,206.62,16818.0,204.9073,204.9271,204.8577,204.8577,16818.0
2024-05-13 15:10:00,206.62,206.69,206.56,206.67,19756.0,204.8577,204.9271,204.7982,204.9073,19756.0
2024-05-13 15:15:00,206.66,206.74,206.64,206.72,15651.0,204.8973,204.9767,204.8775,204.9568,15651.0
2024-05-13 15:20:00,206.73,206.76,206.57,206.58,49123.0,204.9667,204.9965,204.8081,204.818,49123.0
2024-05-13 15:25:00,206.58,206.65,206.48,206.65,16831.0,204.818,204.8874,204.7189,204.8874,16831.0
2024-05-13 15:30:00,206.64,206.69,206.62,206.67,57323.0,204.8775,204.9271,204.8577,204.9073,57323.0
2024-05-13 15:35:00,206.67,206.71,206.63,206.67,116221.0,204.9073,204.9469,204.8676,204.9073,116221.0
2024-05-13 15:40:00,206.68,206.74,206.66,206.71,44232.0,204.9172,204.9767,204.8973,204.9469,44232.0
2024-05-13 15:45:00,206.71,206.71,206.54,206.57,50733.0,204.9469,204.9469,204.7784,204.8081,50733.0
2024-05-13 15:50:00,206.58,206.67,206.56,206.57,76176.0,204.818,204.9073,204.7982,204.8081,76176.0
2024-05-13 15:55:00,206.55,206.55,206.34,206.51,217271.0,204.7883,204.7883,204.5801,204.7486,217271.0
2024-05-14 09:30:00,206.44,206.85,206.32,206.6,106347.0,204.6792,205.0857,204.5602,204.8378,106347.0
2024-05-14 09:35:00,206.62,206.96,206.49,206.94,48074.0,204.8577,205.1948,204.7288,205.1749,48074.0
2024-05-14 09:40:00,206.94,207.2,206.81,207.0,54448.0,205.1749,205.4327,205.0461,205.2344,54448.0
2024-05-14 09:45:00,206.99,207.16,206.95,207.04,35035.0,205.2245,205.3931,205.1849,205.2741,35035.0
2024-05-14 09:50:00,207.04,207.16,206.98,207.08,34933.0,205.2741,205.3931,205.2146,205.3138,34933.0
2024-05-14 09:55:00,207.08,207.09,206.71,206.77,39331.0,205.3138,205.3237,204.9469,205.0064,39331.0
2024-05-14 10:00:00,206.76,206.93,206.68,206.79,44071.0,204.9965,205.165,204.9172,205.0262,44071.0
2024-05-14 10:05:00,206.79,207.08,206.69,207.07,54893.0,205.0262,205.3138,204.9271,205.3038,54893.0
2024-05-14 10:10:00,207.08,207.14,206.96,207.05,50866.0,205.3138,205.3732,205.1948,205.284,50866.0
2024-05-14 10:15:00,207.05,207.14,206.74,206.84,36202.0,205.284,205.3732,204.9767,205.0758,36202.0
2024-05-14 10:20:00,206.84,207.47,206.84,207.47,50837.0,205.0758,205.7004,205.0758,205.7004,50837.0
2024-05-14 10:25:00,207.47,207.71,207.47,207.67,57816.0,205.7004,205.9384,205.7004,205.8987,57816.0
2024-05-14 10:30:00,207.69,207.74,207.5,207.52,45403.0,205.9186,205.9681,205.7302,205.75,45403.0
2024-05-14 10:35:00,207.52,207.54,206.74,206.97,57407.0,205.75,205.7698,204.9767,205.2047,57407.0
2024-05-14 10:40:00,206.96,206.96,206.71,206.89,48777.0,205.1948,205.1948,204.9469,205.1254,48777.0
2024-05-14 10:45:00,206.88,206.96,206.77,206.82,48282.0,205.1155,205.1948,205.0064,205.056,48282.0
2024-05-14 10:50:00,206.81,207.0,206.8,206.9,27829.0,205.0461,205.2344,205.0361,205.1353,27829.0
2024-05-14 10:55:00,206.9,207.27,206.86,207.27,29315.0,205.1353,205.5021,205.0956,205.5021,29315.0
2024-05-14 11:00:00,207.28,207.36,207.13,207.24,24238.0,205.512,205.5914,205.3633,205.4724,24238.0
2024-05-14 11:05:00,207.24,207.44,207.2,207.4,33680.0,205.4724,205.6707,205.4327,205.631,33680.0
2024-05-14 11:10:00,207.42,207.43,207.31,207.42,23382.0,205.6509,205.6608,205.5418,205.6509,23382.0
2024-05-14 11:15:00,207.42,207.61,207.38,207.38,23870.0,205.6509,205.8392,205.6112,205.6112,23870.0
2024-05-14 11:20:00,207.34,207.41,207.29,207.37,20308.0,205.5715,205.6409,205.522,205.6013,20308.0
2024-05-14 11:25:00,207.37,207.5,207.33,207.47,33270.0,205.6013,205.7302,205.5616,205.7004,33270.0
2024-05-14 11:30:00,207.48,207.48,207.22,207.22,36505.0,205.7103,205.7103,205.4526,205.4526,36505.0
2024-05-14 11:35:00,207.2,207.24,207.07,207.09,18182.0,205.4327,205.4724,205.3038,205.3237,18182.0
2024-05-14 11:40:00,207.11,207.22,206.96,207.02,19327.0,205.3435,205.4526,205.1948,205.2543,19327.0
2024-05-14 11:45:00,207.02,207.06,206.9,207.02,34102.0,205.2543,205.2939,205.1353,205.2543,34102.0
2024-05-14 11:50:00,207.03,207.14,207.03,207.11,29192.0,205.2642,205.3732,205.2642,205.3435,29192.0
2024-05-14 11:55:00,207.11,207.12,207.0,207.03,17095.0,205.3435,205.3534,205.2344,205.2642,17095.0
2024-05-14 12:00:00,207.03,207.12,206.98,207.1,40371.0,205.2642,205.3534,205.2146,205.3336,40371.0
2024-05-14 12:05:00,207.12,207.31,207.06,207.27,36351.0,205.3534,205.5418,205.2939,205.5021,36351.0
2024-05-14 12:10:00,207.27,207.33,207.17,207.27,20624.0,205.5021,205.5616,205.403,205.5021,20624.0
2024-05-14 12:15:00,207.28,207.32,207.18,207.18,24537.0,205.512,205.5517,205.4129,205.4129,24537.0
2024-05-14 12:20:00,207.19,207.22,207.0,207.01,29233.0,205.4228,205.4526,205.2344,205.2444,29233.0
2024-05-14 12:25:00,207.01,207.06,206.98,207.02,18648.0,205.2444,205.2939,205.2146,205.2543,18648.0
2024-05-14 12:30:00,207.01,207.01,206.9,206.93,43103.0,205.2444,205.2444,205.1353,205.165,43103.0
2024-05-14 12:35:00,206.94,207.0,206.86,206.87,19418.0,205.1749,205.2344,205.0956,205.1055,19418.0
2024-05-14 12:40:00,206.87,206.94,206.84,206.85,18446.0,205.1055,205.1749,205.0758,205.0857,18446.0
2024-05-14 12:45:00,206.86,206.91,206.78,206.88,17364.0,205.0956,205.1452,205.0163,205.1155,17364.0
2024-05-14 12:50:00,206.89,207.05,206.88,206.98,15272.0,205.1254,205.284,205.1155,205.2146,15272.0
2024-05-14 12:55:00,206.99,207.07,206.97,207.06,30289.0,205.2245,205.3038,205.2047,205.2939,30289.0
2024-05-14 13:00:00,207.08,207.11,206.99,207.1,37837.0,205.3138,205.3435,205.2245,205.3336,37837.0
2024-05-14 13:05:00,207.09,207.09,206.95,207.04,15527.0,205.3237,205.3237,205.1849,205.2741,15527.0
2024-05-14 13:10:00,207.05,207.09,206.95,206.97,20008.0,205.284,205.3237,205.1849,205.2047,20008.0
2024-05-14 13:15:00,206.98,207.0,206.92,207.0,14420.0,205.2146,205.2344,205.1551,205.2344,14420.0
2024-05-14 13:20:00,207.01,207.09,206.95,207.05,13200.0,205.2444,205.3237,205.1849,205.284,13200.0
2024-05-14 13:25:00,207.03,207.08,207.01,207.06,11863.0,205.2642,205.3138,205.2444,205.2939,11863.0
2024-05-14 13:30:00,207.07,207.11,207.04,207.04,23728.0,205.3038,205.3435,205.2741,205.2741,23728.0
2024-05-14 13:35:00,207.05,207.17,207.05,207.11,23064.0,205.284,205.403,205.284,205.3435,23064.0
2024-05-14 13:40:00,207.11,207.32,207.11,207.29,28858.0,205.3435,205.5517,205.3435,205.522,28858.0
2024-05-14 13:45:00,207.28,207.34,207.24,207.28,12368.0,205.512,205.5715,205.4724,205.512,12368.0
2024-05-14 13:50:00,207.27,207.28,207.18,207.28,13655.0,205.5021,205.512,205.4129,205.512,13655.0
2024-05-14 13:55:00,207.26,207.29,207.21,207.26,15837.0,205.4922,205.522,205.4426,205.4922,15837.0
2024-05-14 14:00:00,207.24,207.4,207.23,207.39,16384.0,205.4724,205.631,205.4625,205.6211,16384.0
2024-05-14 14:05:00,207.38,207.56,207.36,207.46,26064.0,205.6112,205.7897,205.5914,205.6905,26064.0
2024-05-14 14:10:00,207.46,207.79,207.46,207.75,54537.0,205.6905,206.0177,205.6905,205.978,54537.0
2024-05-14 14:15:00,207.76,207.88,207.74,207.86,36350.0,205.988,206.1069,205.9681,206.0871,36350.0
2024-05-14 14:20:00,207.86,207.91,207.83,207.89,35660.0,206.0871,206.1367,206.0574,206.1168,35660.0
2024-05-14 14:25:00,207.89,207.9,207.81,207.85,86853.0,206.1168,206.1268,206.0375,206.0772,86853.0
2024-05-14 14:30:00,207.85,208.06,207.74,207.98,54516.0,206.0772,206.2854,205.9681,206.2061,54516.0
2024-05-14 14:35:00,207.98,208.1,207.94,208.07,26426.0,206.2061,206.3251,206.1664,206.2953,26426.0
2024-05-14 14:40:00,208.07,208.29,208.07,208.17,51242.0,206.2953,206.5134,206.2953,206.3945,51242.0
2024-05-14 14:45:00,208.17,208.21,208.05,208.14,32589.0,206.3945,206.4341,206.2755,206.3647,32589.0
2024-05-14 14:50:00,208.14,208.19,208.08,208.19,25597.0,206.3647,206.4143,206.3052,206.4143,25597.0
2024-05-14 14:55:00,208.18,208.3,208.17,208.23,22656.0,206.4044,206.5233,206.3945,206.4539,22656.0
2024-05-14 15:00:00,208.22,208.35,208.2,208.29,75115.0,206.444,206.5729,206.4242,206.5134,75115.0
2024-05-14 15:05:00,208.29,208.29,208.15,208.29,64627.0,206.5134,206.5134,206.3746,206.5134,64627.0
2024-05-14 15:10:00,208.3,208.42,208.26,208.28,65262.0,206.5233,206.6423,206.4837,206.5035,65262.0
2024-05-14 15:15:00,208.3,208.46,208.27,208.45,58801.0,206.5233,206.682,206.4936,206.6721,58801.0
2024-05-14 15:20:00,208.45,208.6,208.42,208.44,60152.0,206.6721,206.8208,206.6423,206.6622,60152.0
2024-05-14 15:25:00,208.43,208.46,208.35,208.43,58283.0,206.6522,206.682,206.5729,206.6522,58283.0
2024-05-14 15:30:00,208.4,208.46,208.4,208.45,59016.0,206.6225,206.682,206.6225,206.6721,59016.0
2024-05-14 15:35:00,208.46,208.46,208.36,208.41,72555.0,206.682,206.682,206.5828,206.6324,72555.0
2024-05-14 15:40:00,208.42,208.56,208.4,208.54,88381.0,206.6423,206.7811,206.6225,206.7613,88381.0
2024-05-14 15:45:00,208.54,208.56,208.35,208.36,124693.0,206.7613,206.7811,206.5729,206.5828,124693.0
2024-05-14 15:50:00,208.37,208.55,208.28,208.52,199951.0,206.5928,206.7712,206.5035,206.7415,199951.0
2024-05-14 15:55:00,208.52,208.63,208.33,208.35,403457.0,206.7415,206.8505,206.5531,206.5729,403457.0
2024-05-15 09:30:00,209.61,210.05,209.58,209.97,193644.0,207.8222,208.2584,207.7924,208.1791,193644.0
2024-05-15 09:35:00,209.98,210.07,209.74,209.99,86345.0,208.189,208.2783,207.9511,208.1989,86345.0
2024-05-15 09:40:00,209.97,210.23,209.83,209.99,61398.0,208.1791,208.4369,208.0403,208.1989,61398.0
2024-05-15 09:45:00,209.97,210.13,209.71,209.77,66319.0,208.1791,208.3377,207.9213,207.9808,66319.0
2024-05-15 09:50:00,209.76,209.78,209.5,209.73,55962.0,207.9709,207.9907,207.7131,207.9412,55962.0
2024-05-15 09:55:00,209.75,210.04,209.65,210.03,58677.0,207.961,208.2485,207.8618,208.2386,58677.0
2024-05-15 10:00:00,210.06,210.35,210.03,210.31,50048.0,208.2683,208.5559,208.2386,208.5162,50048.0
2024-05-15 10:05:00,210.32,210.47,210.23,210.34,79472.0,208.5261,208.6748,208.4369,208.5459,79472.0
2024-05-15 10:10:00,210.34,210.47,210.21,210.35,70276.0,208.5459,208.6748,208.4171,208.5559,70276.0
2024-05-15 10:15:00,210.38,210.62,210.29,210.58,59995.0,208.5856,208.8236,208.4964,208.7839,59995.0
2024-05-15 10:20:00,210.59,210.78,210.56,210.76,61478.0,208.7938,208.9822,208.7641,208.9624,61478.0
2024-05-15 10:25:00,210.77,210.77,210.59,210.7,48540.0,208.9723,208.9723,208.7938,208.9029,48540.0
2024-05-15 10:30:00,210.71,210.91,210.66,210.91,79163.0,208.9128,209.1111,208.8632,209.1111,79163.0
2024-05-15 10:35:00,210.91,211.15,210.87,211.07,50949.0,209.1111,209.349,209.0714,209.2697,50949.0
2024-05-15 10:40:00,211.08,211.22,211.03,211.18,39122.0,209.2796,209.4184,209.2301,209.3788,39122.0
2024-05-15 10:45:00,211.16,211.28,211.12,211.27,55439.0,209.359,209.4779,209.3193,209.468,55439.0
2024-05-15 10:50:00,211.26,211.28,211.14,211.22,46964.0,209.4581,209.4779,209.3391,209.4184,46964.0
2024-05-15 10:55:00,211.22,211.36,211.2,211.36,34743.0,209.4184,209.5572,209.3986,209.5572,34743.0
2024-05-15 11:00:00,211.37,211.51,211.36,211.43,57609.0,209.5672,209.706,209.5572,209.6267,57609.0
2024-05-15 11:05:00,211.44,211.7,211.44,211.63,68014.0,209.6366,209.8943,209.6366,209.8249,68014.0
2024-05-15 11:10:00,211.62,211.72,211.57,211.72,49516.0,209.815,209.9142,209.7655,209.9142,49516.0
2024-05-15 11:15:00,211.71,211.78,211.59,211.75,53051.0,209.9043,209.9737,209.7853,209.9439,53051.0
2024-05-15 11:20:00,211.75,211.79,211.63,211.63,49022.0,209.9439,209.9836,209.8249,209.8249,49022.0
2024-05-15 11:25:00,211.64,211.71,211.52,211.71,63334.0,209.8349,209.9043,209.7159,209.9043,63334.0
2024-05-15 11:30:00,211.72,211.76,211.66,211.67,43091.0,209.9142,209.9538,209.8547,209.8646,43091.0
2024-05-15 11:35:00,211.67,211.73,211.59,211.64,40754.0,209.8646,209.9241,209.7853,209.8349,40754.0
2024-05-15 11:40:00,211.64,211.79,211.64,211.76,70779.0,209.8349,209.9836,209.8349,209.9538,70779.0
2024-05-15 11:45:00,211.75,211.84,211.74,211.83,152379.0,209.9439,210.0332,209.934,210.0232,152379.0
2024-05-15 11:50:00,211.82,211.93,211.82,211.92,46300.0,210.0133,210.1224,210.0133,210.1125,46300.0
2024-05-15 11:55:00,211.92,211.96,211.77,211.83,48785.0,210.1125,210.1521,209.9638,210.0232,48785.0
2024-05-15 12:00:00,211.84,211.85,211.65,211.76,36095.0,210.0332,210.0431,209.8448,209.9538,36095.0
2024-05-15 12:05:00,211.75,211.85,211.66,211.84,32964.0,209.9439,210.0431,209.8547,210.0332,32964.0
2024-05-15 12:10:00,211.84,211.95,211.84,211.91,36666.0,210.0332,210.1422,210.0332,210.1026,36666.0
2024-05-15 12:15:00,211.91,211.95,211.81,211.95,17131.0,210.1026,210.1422,210.0034,210.1422,17131.0
2024-05-15 12:20:00,211.94,212.03,211.87,211.98,36249.0,210.1323,210.2215,210.0629,210.172,36249.0
2024-05-15 12:25:00,211.98,212.17,211.97,212.16,31194.0,210.172,210.3603,210.162,210.3504,31194.0
2024-05-15 12:30:00,212.17,212.23,212.12,212.2,27071.0,210.3603,210.4198,210.3108,210.3901,27071.0
2024-05-15 12:35:00,212.19,212.27,212.13,212.17,29942.0,210.3802,210.4595,210.3207,210.3603,29942.0
2024-05-15 12:40:00,212.18,212.21,212.09,212.16,17454.0,210.3703,210.4,210.281,210.3504,17454.0
2024-05-15 12:45:00,212.15,212.3,212.13,212.24,58551.0,210.3405,210.4892,210.3207,210.4297,58551.0
2024-05-15 12:50:00,212.25,212.37,212.24,212.34,35567.0,210.4397,210.5586,210.4297,210.5289,35567.0
2024-05-15 12:55:00,212.33,212.45,212.33,212.44,28151.0,210.519,210.638,210.519,210.628,28151.0
2024-05-15 13:00:00,212.45,212.54,212.42,212.52,36795.0,210.638,210.7272,210.6082,210.7074,36795.0
2024-05-15 13:05:00,212.52,212.6,212.51,212.53,33750.0,210.7074,210.7867,210.6974,210.7173,33750.0
2024-05-15 13:10:00,212.53,212.69,212.51,212.69,104745.0,210.7173,210.8759,210.6974,210.8759,104745.0
2024-05-15 13:15:00,212.7,212.76,212.58,212.63,87640.0,210.8858,210.9453,210.7668,210.8164,87640.0
2024-05-15 13:20:00,212.62,212.64,212.57,212.6,94899.0,210.8065,210.8263,210.7569,210.7867,94899.0
2024-05-15 13:25:00,212.6,212.71,212.52,212.71,52586.0,210.7867,210.8957,210.7074,210.8957,52586.0
2024-05-15 13:30:00,212.71,212.71,212.62,212.68,31727.0,210.8957,210.8957,210.8065,210.866,31727.0
2024-05-15 13:35:00,212.68,212.79,212.66,212.73,42819.0,210.866,210.9751,210.8462,210.9156,42819.0
2024-05-15 13:40:00,212.73,212.76,212.64,212.73,47101.0,210.9156,210.9453,210.8263,210.9156,47101.0
2024-05-15 13:45:00,212.73,212.75,212.58,212.67,50978.0,210.9156,210.9354,210.7668,210.8561,50978.0
2024-05-15 13:50:00,212.67,212.84,212.65,212.84,41129.0,210.8561,211.0246,210.8362,211.0246,41129.0
2024-05-15 13:55:00,212.84,212.9,212.81,212.86,42088.0,211.0246,211.0841,210.9949,211.0445,42088.0
2024-05-15 14:00:00,212.86,212.89,212.79,212.89,51589.0,211.0445,211.0742,210.9751,211.0742,51589.0
2024-05-15 14:05:00,212.89,212.99,212.88,212.95,41572.0,211.0742,211.1733,211.0643,211.1337,41572.0
2024-05-15 14:10:00,212.95,213.03,212.86,213.02,50607.0,211.1337,211.213,211.0445,211.2031,50607.0
2024-05-15 14:15:00,213.02,213.03,212.75,212.88,75354.0,211.2031,211.213,210.9354,211.0643,75354.0
2024-05-15 14:20:00,212.89,212.89,212.79,212.87,53515.0,211.0742,211.0742,210.9751,211.0544,53515.0
2024-05-15 14:25:00,212.87,212.95,212.76,212.84,50320.0,211.0544,211.1337,210.9453,211.0246,50320.0
2024-05-15 14:30:00,212.85,212.86,212.7,212.74,61174.0,211.0345,211.0445,210.8858,210.9255,61174.0
2024-05-15 14:35:00,212.75,212.92,212.68,212.9,40668.0,210.9354,211.1039,210.866,211.0841,40668.0
2024-05-15 14:40:00,212.9,212.93,212.78,212.8,36802.0,211.0841,211.1139,210.9651,210.985,36802.0
2024-05-15 14:45:00,212.78,212.86,212.74,212.78,42586.0,210.9651,211.0445,210.9255,210.9651,42586.0
2024-05-15 14:50:00,212.78,212.93,212.77,212.91,70345.0,210.9651,211.1139,210.9552,211.094,70345.0
2024-05-15 14:55:00,212.9,212.91,212.81,212.89,33676.0,211.0841,211.094,210.9949,211.0742,33676.0
2024-05-15 15:00:00,212.9,212.9,212.78,212.87,46462.0,211.0841,211.0841,210.9651,211.0544,46462.0
2024-05-15 15:05:00,212.88,212.98,212.83,212.95,104607.0,211.0643,211.1634,211.0147,211.1337,104607.0
2024-05-15 15:10:00,212.94,212.99,212.87,212.9,51800.0,211.1238,211.1733,211.0544,211.0841,51800.0
2024-05-15 15:15:00,212.88,213.0,212.86,212.98,88267.0,211.0643,211.1833,211.0445,211.1634,88267.0
2024-05-15 15:20:00,212.98,213.1,212.96,213.02,148223.0,211.1634,211.2824,211.1436,211.2031,148223.0
2024-05-15 15:25:00,213.02,213.02,212.93,212.95,104966.0,211.2031,211.2031,211.1139,211.1337,104966.0
2024-05-15 15:30:00,212.95,213.03,212.9,213.03,70877.0,211.1337,211.213,211.0841,211.213,70877.0
2024-05-15 15:35:00,213.02,213.03,212.89,212.93,75567.0,211.2031,211.213,211.0742,211.1139,75567.0
2024-05-15 15:40:00,212.93,213.01,212.91,212.92,84124.0,211.1139,211.1932,211.094,211.1039,84124.0
2024-05-15 15:45:00,212.92,213.0,212.88,212.92,136083.0,211.1039,211.1833,211.0643,211.1039,136083.0
2024-05-15 15:50:00,212.91,212.96,212.78,212.91,335261.0,211.094,211.1436,210.9651,211.094,335261.0
2024-05-15 15:55:00,212.91,213.08,212.82,213.03,557815.0,211.094,211.2626,211.0048,211.213,557815.0
2024-05-16 09:30:00,213.29,213.34,213.06,213.29,138774.0,211.4708,211.5204,211.2427,211.4708,138774.0
2024-05-16 09:35:00,213.3,213.56,213.04,213.43,167073.0,211.4807,211.7385,211.2229,211.6096,167073.0
2024-05-16 09:40:00,213.44,213.44,213.2,213.24,43977.0,211.6195,211.6195,211.3816,211.4212,43977.0
2024-05-16 09:45:00,213.24,213.41,213.24,213.36,35663.0,211.4212,211.5898,211.4212,211.5402,35663.0
2024-05-16 09:50:00,213.39,213.55,213.34,213.43,36583.0,211.5699,211.7286,211.5204,211.6096,36583.0
2024-05-16 09:55:00,213.43,213.57,213.36,213.47,30976.0,211.6096,211.7484,211.5402,211.6493,30976.0
2024-05-16 10:00:00,213.48,213.48,213.12,213.16,66758.0,211.6592,211.6592,211.3022,211.3419,66758.0
2024-05-16 10:05:00,213.18,213.27,212.79,213.09,67730.0,211.3617,211.451,210.9751,211.2725,67730.0
2024-05-16 10:10:00,213.09,213.19,212.98,213.12,40284.0,211.2725,211.3716,211.1634,211.3022,40284.0
2024-05-16 10:15:00,213.12,213.26,213.06,213.26,32111.0,211.3022,211.441,211.2427,211.441,32111.0
2024-05-16 10:20:00,213.23,213.41,213.2,213.41,37278.0,211.4113,211.5898,211.3816,211.5898,37278.0
2024-05-16 10:25:00,213.42,213.43,213.36,213.36,23596.0,211.5997,211.6096,211.5402,211.5402,23596.0
2024-05-16 10:30:00,213.37,213.43,213.29,213.31,20787.0,211.5501,211.6096,211.4708,211.4906,20787.0
2024-05-16 10:35:00,213.31,213.4,213.29,213.34,38280.0,211.4906,211.5798,211.4708,211.5204,38280.0
2024-05-16 10:40:00,213.31,213.49,213.28,213.47,16753.0,211.4906,211.6691,211.4609,211.6493,16753.0
2024-05-16 10:45:00,213.48,213.51,213.43,213.46,17182.0,211.6592,211.6889,211.6096,211.6393,17182.0
2024-05-16 10:50:00,213.45,213.52,213.39,213.52,19087.0,211.6294,211.6988,211.5699,211.6988,19087.0
2024-05-16 10:55:00,213.53,213.64,213.5,213.58,86588.0,211.7087,211.8178,211.679,211.7583,86588.0
2024-05-16 11:00:00,213.59,213.74,213.59,213.7,86420.0,211.7682,211.9169,211.7682,211.8773,86420.0
2024-05-16 11:05:00,213.71,213.77,213.62,213.73,42898.0,211.8872,211.9467,211.798,211.907,42898.0
2024-05-16 11:10:00,213.73,213.73,213.39,213.47,37181.0,211.907,211.907,211.5699,211.6493,37181.0
2024-05-16 11:15:00,213.46,213.51,213.33,213.5,15710.0,211.6393,211.6889,211.5104,211.679,15710.0
2024-05-16 11:20:00,213.48,213.5,213.35,213.43,31797.0,211.6592,211.679,211.5303,211.6096,31797.0
2024-05-16 11:25:00,213.43,213.65,213.38,213.65,60786.0,211.6096,211.8277,211.56,211.8277,60786.0
2024-05-16 11:30:00,213.66,213.82,213.64,213.79,36713.0,211.8376,211.9963,211.8178,211.9665,36713.0
2024-05-16 11:35:00,213.79,213.8,213.47,213.56,91806.0,211.9665,211.9764,211.6493,211.7385,91806.0
2024-05-16 11:40:00,213.55,213.61,213.45,213.59,55009.0,211.7286,211.7881,211.6294,211.7682,55009.0
2024-05-16 11:45:00,213.58,213.62,213.51,213.56,47667.0,211.7583,211.798,211.6889,211.7385,47667.0
2024-05-16 11:50:00,213.55,213.63,213.53,213.57,36439.0,211.7286,211.8079,211.7087,211.7484,36439.0
2024-05-16 11:55:00,213.58,213.6,213.52,213.55,27030.0,211.7583,211.7781,211.6988,211.7286,27030.0
2024-05-16 12:00:00,213.56,213.56,213.2,213.29,96013.0,211.7385,211.7385,211.3816,211.4708,96013.0
2024-05-16 12:05:00,213.28,213.36,213.17,213.32,38865.0,211.4609,211.5402,211.3518,211.5005,38865.0
2024-05-16 12:10:00,213.32,213.45,213.31,213.44,32989.0,211.5005,211.6294,211.4906,211.6195,32989.0
2024-05-16 12:15:00,213.44,213.44,213.24,213.25,37031.0,211.6195,211.6195,211.4212,211.4311,37031.0
2024-05-16 12:20:00,213.26,213.37,213.19,213.35,32809.0,211.441,211.5501,211.3716,211.5303,32809.0
2024-05-16 12:25:00,213.36,213.39,213.3,213.34,28688.0,211.5402,211.5699,211.4807,211.5204,28688.0
2024-05-16 12:30:00,213.34,213.34,213.14,213.27,338254.0,211.5204,211.5204,211.3221,211.451,338254.0
2024-05-16 12:35:00,213.25,213.32,213.16,213.31,60410.0,211.4311,211.5005,211.3419,211.4906,60410.0
2024-05-16 12:40:00,213.31,213.35,213.24,213.34,31074.0,211.4906,211.5303,211.4212,211.5204,31074.0
2024-05-16 12:45:00,213.34,213.39,213.29,213.37,28905.0,211.5204,211.5699,211.4708,211.5501,28905.0
2024-05-16 12:50:00,213.36,213.46,213.34,213.45,13108.0,211.5402,211.6393,211.5204,211.6294,13108.0
2024-05-16 12:55:00,213.45,213.47,213.4,213.45,8031.0,211.6294,211.6493,211.5798,211.6294,8031.0
2024-05-16 13:00:00,213.45,213.45,213.27,213.37,23560.0,211.6294,211.6294,211.451,211.5501,23560.0
2024-05-16 13:05:00,213.37,213.47,213.34,213.45,11841.0,211.5501,211.6493,211.5204,211.6294,11841.0
2024-05-16 13:10:00,213.44,213.51,213.39,213.51,20654.0,211.6195,211.6889,211.5699,211.6889,20654.0
2024-05-16 13:15:00,213.51,213.56,213.43,213.47,24001.0,211.6889,211.7385,211.6096,211.6493,24001.0
2024-05-16 13:20:00,213.48,213.49,212.77,212.82,108152.0,211.6592,211.6691,210.9552,211.0048,108152.0
2024-05-16 13:25:00,212.83,213.09,212.73,212.93,62947.0,211.0147,211.2725,210.9156,211.1139,62947.0
2024-05-16 13:30:00,212.92,213.13,212.91,213.1,36007.0,211.1039,211.3122,211.094,211.2824,36007.0
2024-05-16 13:35:00,213.09,213.11,212.89,212.99,89513.0,211.2725,211.2923,211.0742,211.1733,89513.0
2024-05-16 13:40:00,212.98,213.11,212.93,213.07,68700.0,211.1634,211.2923,211.1139,211.2527,68700.0
2024-05-16 13:45:00,213.05,213.08,212.82,212.9,35639.0,211.2328,211.2626,211.0048,211.0841,35639.0
2024-05-16 13:50:00,212.89,213.15,212.88,213.13,29109.0,211.0742,211.332,211.0643,211.3122,29109.0
2024-05-16 13:55:00,213.13,213.18,213.09,213.11,23517.0,211.3122,211.3617,211.2725,211.2923,23517.0
2024-05-16 14:00:00,213.13,213.14,212.98,213.0,29213.0,211.3122,211.3221,211.1634,211.1833,29213.0
2024-05-16 14:05:00,212.99,213.06,212.8,212.84,51377.0,211.1733,211.2427,210.985,211.0246,51377.0
2024-05-16 14:10:00,212.84,212.85,212.57,212.61,54542.0,211.0246,211.0345,210.7569,210.7966,54542.0
2024-05-16 14:15:00,212.59,212.72,212.53,212.71,66483.0,210.7768,210.9056,210.7173,210.8957,66483.0
2024-05-16 14:20:00,212.7,212.88,212.69,212.82,28405.0,210.8858,211.0643,210.8759,211.0048,28405.0
2024-05-16 14:25:00,212.82,212.82,212.61,212.68,37290.0,211.0048,211.0048,210.7966,210.866,37290.0
2024-05-16 14:30:00,212.67,212.86,212.66,212.81,37180.0,210.8561,211.0445,210.8462,210.9949,37180.0
2024-05-16 14:35:00,212.8,212.85,212.77,212.81,28559.0,210.985,211.0345,210.9552,210.9949,28559.0
2024-05-16 14:40:00,212.8,212.97,212.8,212.91,42316.0,210.985,211.1535,210.985,211.094,42316.0
2024-05-16 14:45:00,212.92,212.95,212.81,212.89,28037.0,211.1039,211.1337,210.9949,211.0742,28037.0
2024-05-16 14:50:00,212.88,212.91,212.83,212.9,34078.0,211.0643,211.094,211.0147,211.0841,34078.0
2024-05-16 14:55:00,212.9,212.94,212.8,212.93,30628.0,211.0841,211.1238,210.985,211.1139,30628.0
2024-05-16 15:00:00,212.94,212.99,212.85,212.97,41758.0,211.1238,211.1733,211.0345,211.1535,41758.0
2024-05-16 15:05:00,212.98,213.01,212.91,212.97,58314.0,211.1634,211.1932,211.094,211.1535,58314.0
2024-05-16 15:10:00,212.97,212.98,212.81,212.84,42421.0,211.1535,211.1634,210.9949,211.0246,42421.0
2024-05-16 15:15:00,212.84,212.92,212.77,212.85,32148.0,211.0246,211.1039,210.9552,211.0345,32148.0
2024-05-16 15:20:00,212.84,212.87,212.77,212.78,42893.0,211.0246,211.0544,210.9552,210.9651,42893.0
2024-05-16 15:25:00,212.79,212.82,212.74,212.79,41404.0,210.9751,211.0048,210.9255,210.9751,41404.0
2024-05-16 15:30:00,212.75,212.79,212.51,212.61,56537.0,210.9354,210.9751,210.6974,210.7966,56537.0
2024-05-16 15:35:00,212.59,212.68,212.31,212.42,70643.0,210.7768,210.866,210.4991,210.6082,70643.0
2024-05-16 15:40:00,212.42,212.49,212.28,212.31,94744.0,210.6082,210.6776,210.4694,210.4991,94744.0
2024-05-16 15:45:00,212.3,212.43,212.25,212.28,61131.0,210.4892,210.6181,210.4397,210.4694,61131.0
2024-05-16 15:50:00,212.28,212.63,212.28,212.63,139699.0,210.4694,210.8164,210.4694,210.8164,139699.0
2024-05-16 15:55:00,212.62,212.62,212.2,212.28,355734.0,210.8065,210.8065,210.3901,210.4694,355734.0
2024-05-17 09:30:00,212.78,212.91,212.36,212.5,236315.0,210.9651,211.094,210.5487,210.6875,236315.0
2024-05-17 09:35:00,212.49,212.91,212.46,212.88,39788.0,210.6776,211.094,210.6479,211.0643,39788.0
2024-05-17 09:40:00,212.87,212.87,212.5,212.53,42113.0,211.0544,211.0544,210.6875,210.7173,42113.0
2024-05-17 09:45:00,212.53,212.54,212.28,212.31,45548.0,210.7173,210.7272,210.4694,210.4991,45548.0
2024-05-17 09:50:00,212.34,212.37,212.15,212.18,46082.0,210.5289,210.5586,210.3405,210.3703,46082.0
2024-05-17 09:55:00,212.18,212.18,211.93,212.13,48391.0,210.3703,210.3703,210.1224,210.3207,48391.0
2024-05-17 10:00:00,212.15,212.31,212.04,212.21,37105.0,210.3405,210.4991,210.2314,210.4,37105.0
2024-05-17 10:05:00,212.23,212.23,211.89,212.0,41858.0,210.4198,210.4198,210.0827,210.1918,41858.0
2024-05-17 10:10:00,212.01,212.14,211.96,212.12,16217.0,210.2017,210.3306,210.1521,210.3108,16217.0
2024-05-17 10:15:00,212.11,212.15,211.98,212.01,18615.0,210.3009,210.3405,210.172,210.2017,18615.0
2024-05-17 10:20:00,212.03,212.25,212.03,212.23,20758.0,210.2215,210.4397,210.2215,210.4198,20758.0
2024-05-17 10:25:00,212.24,212.38,212.19,212.38,26941.0,210.4297,210.5685,210.3802,210.5685,26941.0
2024-05-17 10:30:00,212.41,212.52,212.33,212.52,23410.0,210.5983,210.7074,210.519,210.7074,23410.0
2024-05-17 10:35:00,212.52,212.52,212.31,212.34,23210.0,210.7074,210.7074,210.4991,210.5289,23210.0
2024-05-17 10:40:00,212.36,212.4,212.3,212.38,14734.0,210.5487,210.5884,210.4892,210.5685,14734.0
2024-05-17 10:45:00,212.38,212.45,212.38,212.44,11579.0,210.5685,210.638,210.5685,210.628,11579.0
2024-05-17 10:50:00,212.43,212.43,212.33,212.4,11915.0,210.6181,210.6181,210.519,210.5884,11915.0
2024-05-17 10:55:00,212.37,212.37,212.26,212.26,14238.0,210.5586,210.5586,210.4496,210.4496,14238.0
2024-05-17 11:00:00,212.28,212.28,211.79,211.88,54085.0,210.4694,210.4694,209.9836,210.0728,54085.0
2024-05-17 11:05:00,211.87,212.17,211.83,212.15,21764.0,210.0629,210.3603,210.0232,210.3405,21764.0
2024-05-17 11:10:00,212.15,212.17,212.05,212.14,38218.0,210.3405,210.3603,210.2414,210.3306,38218.0
2024-05-17 11:15:00,212.12,212.18,212.08,212.09,52582.0,210.3108,210.3703,210.2711,210.281,52582.0
2024-05-17 11:20:00,212.09,212.13,212.01,212.05,40407.0,210.281,210.3207,210.2017,210.2414,40407.0
2024-05-17 11:25:00,212.06,212.15,212.05,212.1,29912.0,210.2513,210.3405,210.2414,210.2909,29912.0
2024-05-17 11:30:00,212.1,212.11,211.93,212.0,23243.0,210.2909,210.3009,210.1224,210.1918,23243.0
2024-05-17 11:35:00,212.01,212.02,211.86,211.88,21825.0,210.2017,210.2116,210.053,210.0728,21825.0
2024-05-17 11:40:00,211.87,211.92,211.82,211.86,25235.0,210.0629,210.1125,210.0133,210.053,25235.0
2024-05-17 11:45:00,211.86,211.95,211.73,211.73,33323.0,210.053,210.1422,209.9241,209.9241,33323.0
2024-05-17 11:50:00,211.73,211.98,211.71,211.95,16532.0,209.9241,210.172,209.9043,210.1422,16532.0
2024-05-17 11:55:00,211.95,212.07,211.94,212.03,36964.0,210.1422,210.2612,210.1323,210.2215,36964.0
2024-05-17 12:00:00,212.03,212.09,211.99,212.03,21458.0,210.2215,210.281,210.1819,210.2215,21458.0
2024-05-17 12:05:00,212.03,212.04,211.85,211.89,17024.0,210.2215,210.2314,210.0431,210.0827,17024.0
2024-05-17 12:10:00,211.89,211.92,211.81,211.84,15116.0,210.0827,210.1125,210.0034,210.0332,15116.0
2024-05-17 12:15:00,211.85,211.97,211.85,211.9,13589.0,210.0431,210.162,210.0431,210.0926,13589.0
2024-05-17 12:20:00,211.9,211.9,211.73,211.82,21769.0,210.0926,210.0926,209.9241,210.0133,21769.0
2024-05-17 12:25:00,211.83,211.86,211.78,211.86,11058.0,210.0232,210.053,209.9737,210.053,11058.0
2024-05-17 12:30:00,211.86,211.88,211.74,211.79,21636.0,210.053,210.0728,209.934,209.9836,21636.0
2024-05-17 12:35:00,211.8,211.88,211.8,211.82,10841.0,209.9935,210.0728,209.9935,210.0133,10841.0
2024-05-17 12:40:00,211.82,211.82,211.57,211.59,115018.0,210.0133,210.0133,209.7655,209.7853,115018.0
2024-05-17 12:45:00,211.59,211.65,211.41,211.65,34904.0,209.7853,209.8448,209.6068,209.8448,34904.0
2024-05-17 12:50:00,211.65,211.78,211.65,211.74,34206.0,209.8448,209.9737,209.8448,209.934,34206.0
2024-05-17 12:55:00,211.74,211.78,211.72,211.77,13442.0,209.934,209.9737,209.9142,209.9638,13442.0
2024-05-17 13:00:00,211.76,211.76,211.67,211.72,14829.0,209.9538,209.9538,209.8646,209.9142,14829.0
2024-05-17 13:05:00,211.72,211.74,211.65,211.73,12433.0,209.9142,209.934,209.8448,209.9241,12433.0
2024-05-17 13:10:00,211.72,211.72,211.62,211.66,16853.0,209.9142,209.9142,209.815,209.8547,16853.0
2024-05-17 13:15:00,211.67,211.68,211.48,211.48,16556.0,209.8646,209.8745,209.6762,209.6762,16556.0
2024-05-17 13:20:00,211.48,211.56,211.45,211.51,33823.0,209.6762,209.7555,209.6465,209.706,33823.0
2024-05-17 13:25:00,211.51,211.57,211.48,211.54,23158.0,209.706,209.7655,209.6762,209.7357,23158.0
2024-05-17 13:30:00,211.54,211.62,211.44,211.45,17913.0,209.7357,209.815,209.6366,209.6465,17913.0
2024-05-17 13:35:00,211.45,211.57,211.39,211.54,20024.0,209.6465,209.7655,209.587,209.7357,20024.0
2024-05-17 13:40:00,211.54,211.59,211.52,211.56,15056.0,209.7357,209.7853,209.7159,209.7555,15056.0
2024-05-17 13:45:00,211.58,211.59,211.48,211.48,17139.0,209.7754,209.7853,209.6762,209.6762,17139.0
2024-05-17 13:50:00,211.49,211.56,211.45,211.48,28362.0,209.6861,209.7555,209.6465,209.6762,28362.0
2024-05-17 13:55:00,211.48,211.52,211.45,211.48,13382.0,209.6762,209.7159,209.6465,209.6762,13382.0
2024-05-17 14:00:00,211.48,211.5,211.22,211.23,32683.0,209.6762,209.6961,209.4184,209.4284,32683.0
2024-05-17 14:05:00,211.22,211.39,211.21,211.32,17993.0,209.4184,209.587,209.4085,209.5176,17993.0
2024-05-17 14:10:00,211.31,211.31,210.88,210.93,56167.0,209.5077,209.5077,209.0813,209.1309,56167.0
2024-05-17 14:15:00,210.91,211.08,210.88,211.06,32145.0,209.1111,209.2796,209.0813,209.2598,32145.0
2024-05-17 14:20:00,211.06,211.07,210.66,210.9,53643.0,209.2598,209.2697,208.8632,209.1012,53643.0
2024-05-17 14:25:00,210.89,211.05,210.89,210.98,35315.0,209.0913,209.2499,209.0913,209.1805,35315.0
2024-05-17 14:30:00,210.97,211.1,210.94,211.02,18866.0,209.1706,209.2995,209.1408,209.2201,18866.0
2024-05-17 14:35:00,211.01,211.13,211.01,211.13,21718.0,209.2102,209.3292,209.2102,209.3292,21718.0
2024-05-17 14:40:00,211.13,211.14,211.02,211.06,16482.0,209.3292,209.3391,209.2201,209.2598,16482.0
2024-05-17 14:45:00,211.06,211.25,211.05,211.25,21015.0,209.2598,209.4482,209.2499,209.4482,21015.0
2024-05-17 14:50:00,211.25,211.46,211.22,211.44,31886.0,209.4482,209.6564,209.4184,209.6366,31886.0
2024-05-17 14:55:00,211.45,211.63,211.44,211.57,56444.0,209.6465,209.8249,209.6366,209.7655,56444.0
2024-05-17 15:00:00,211.58,211.67,211.49,211.64,36751.0,209.7754,209.8646,209.6861,209.8349,36751.0
2024-05-17 15:05:00,211.62,211.67,211.53,211.64,32153.0,209.815,209.8646,209.7258,209.8349,32153.0
2024-05-17 15:10:00,211.65,211.73,211.59,211.7,19062.0,209.8448,209.9241,209.7853,209.8943,19062.0
2024-05-17 15:15:00,211.7,211.79,211.67,211.77,57912.0,209.8943,209.9836,209.8646,209.9638,57912.0
2024-05-17 15:20:00,211.78,211.95,211.78,211.86,28209.0,209.9737,210.1422,209.9737,210.053,28209.0
2024-05-17 15:25:00,211.86,211.93,211.78,211.87,49178.0,210.053,210.1224,209.9737,210.0629,49178.0
2024-05-17 15:30:00,211.87,211.87,211.77,211.81,32926.0,210.0629,210.0629,209.9638,210.0034,32926.0
2024-05-17 15:35:00,211.81,211.91,211.79,211.85,42641.0,210.0034,210.1026,209.9836,210.0431,42641.0
2024-05-17 15:40:00,211.86,211.91,211.77,211.81,40185.0,210.053,210.1026,209.9638,210.0034,40185.0
2024-05-17 15:45:00,211.81,211.84,211.72,211.73,54962.0,210.0034,210.0332,209.9142,209.9241,54962.0
2024-05-17 15:50:00,211.73,211.87,211.69,211.8,126925.0,209.9241,210.0629,209.8844,209.9935,126925.0
2024-05-17 15:55:00,211.8,211.85,211.6,211.83,230602.0,209.9935,210.0431,209.7952,210.0232,230602.0
2024-05-20 09:30:00,212.03,212.79,211.84,212.79,120450.0,210.2215,210.9751,210.0332,210.9751,120450.0
2024-05-20 09:35:00,212.8,213.13,212.75,213.03,48260.0,210.985,211.3122,210.9354,211.213,48260.0
2024-05-20 09:40:00,213.05,213.28,212.89,213.27,35526.0,211.2328,211.4609,211.0742,211.451,35526.0
2024-05-20 09:45:00,213.26,213.36,213.11,213.22,38616.0,211.441,211.5402,211.2923,211.4014,38616.0
2024-05-20 09:50:00,213.23,213.73,213.22,213.7,40352.0,211.4113,211.907,211.4014,211.8773,40352.0
2024-05-20 09:55:00,213.69,213.92,213.69,213.84,38052.0,211.8674,212.0954,211.8674,212.0161,38052.0
2024-05-20 10:00:00,213.89,213.91,213.69,213.83,43722.0,212.0657,212.0855,211.8674,212.0062,43722.0
2024-05-20 10:05:00,213.85,213.85,213.66,213.83,37640.0,212.026,212.026,211.8376,212.0062,37640.0
2024-05-20 10:10:00,213.84,213.88,213.74,213.79,82564.0,212.0161,212.0558,211.9169,211.9665,82564.0
2024-05-20 10:15:00,213.77,213.98,213.7,213.91,56927.0,211.9467,212.1549,211.8773,212.0855,56927.0
2024-05-20 10:20:00,213.93,214.02,213.82,213.89,146191.0,212.1053,212.1946,211.9963,212.0657,146191.0
2024-05-20 10:25:00,213.87,213.94,213.81,213.92,24760.0,212.0458,212.1152,211.9864,212.0954,24760.0
2024-05-20 10:30:00,213.94,213.98,213.86,213.88,10443.0,212.1152,212.1549,212.0359,212.0558,10443.0
2024-05-20 10:35:00,213.88,214.01,213.88,213.92,13032.0,212.0558,212.1846,212.0558,212.0954,13032.0
2024-05-20 10:40:00,213.93,214.07,213.93,214.0,26744.0,212.1053,212.2441,212.1053,212.1747,26744.0
2024-05-20 10:45:00,214.0,214.1,213.93,214.1,20989.0,212.1747,212.2739,212.1053,212.2739,20989.0
2024-05-20 10:50:00,214.1,214.15,213.96,213.99,14293.0,212.2739,212.3235,212.1351,212.1648,14293.0
2024-05-20 10:55:00,213.97,213.97,213.77,213.88,24478.0,212.145,212.145,211.9467,212.0558,24478.0
2024-05-20 11:00:00,213.86,213.93,213.8,213.86,15952.0,212.0359,212.1053,211.9764,212.0359,15952.0
2024-05-20 11:05:00,213.88,213.93,213.83,213.93,13117.0,212.0558,212.1053,212.0062,212.1053,13117.0
2024-05-20 11:10:00,213.93,214.01,213.92,213.95,7097.0,212.1053,212.1846,212.0954,212.1252,7097.0
2024-05-20 11:15:00,213.95,213.95,213.81,213.88,6455.0,212.1252,212.1252,211.9864,212.0558,6455.0
2024-05-20 11:20:00,213.88,214.07,213.83,214.06,21298.0,212.0558,212.2441,212.0062,212.2342,21298.0
2024-05-20 11:25:00,214.06,214.13,214.03,214.08,14628.0,212.2342,212.3036,212.2045,212.254,14628.0
2024-05-20 11:30:00,214.09,214.24,214.07,214.2,17307.0,212.264,212.4127,212.2441,212.373,17307.0
2024-05-20 11:35:00,214.19,214.23,214.11,214.17,24449.0,212.3631,212.4028,212.2838,212.3433,24449.0
2024-05-20 11:40:00,214.16,214.16,213.93,213.95,18121.0,212.3334,212.3334,212.1053,212.1252,18121.0
2024-05-20 11:45:00,213.94,214.02,213.92,214.02,11322.0,212.1152,212.1946,212.0954,212.1946,11322.0
2024-05-20 11:50:00,214.01,214.03,213.9,213.9,11500.0,212.1846,212.2045,212.0756,212.0756,11500.0
2024-05-20 11:55:00,213.9,213.97,213.87,213.95,15649.0,212.0756,212.145,212.0458,212.1252,15649.0
2024-05-20 12:00:00,213.95,214.12,213.95,214.1,36398.0,212.1252,212.2937,212.1252,212.2739,36398.0
2024-05-20 12:05:00,214.14,214.15,214.08,214.12,11736.0,212.3135,212.3235,212.254,212.2937,11736.0
2024-05-20 12:10:00,214.12,214.12,214.01,214.09,34340.0,212.2937,212.2937,212.1846,212.264,34340.0
2024-05-20 12:15:00,214.09,214.19,214.05,214.16,18488.0,212.264,212.3631,212.2243,212.3334,18488.0
2024-05-20 12:20:00,214.17,214.26,214.11,214.14,32166.0,212.3433,212.4325,212.2838,212.3135,32166.0
2024-05-20 12:25:00,214.12,214.13,214.04,214.13,10342.0,212.2937,212.3036,212.2144,212.3036,10342.0
2024-05-20 12:30:00,214.12,214.26,214.12,214.2,14628.0,212.2937,212.4325,212.2937,212.373,14628.0
2024-05-20 12:35:00,214.2,214.39,214.19,214.38,10060.0,212.373,212.5614,212.3631,212.5515,10060.0
2024-05-20 12:40:00,214.4,214.51,214.38,214.48,17559.0,212.5713,212.6804,212.5515,212.6506,17559.0
2024-05-20 12:45:00,214.48,214.49,214.41,214.41,8082.0,212.6506,212.6606,212.5812,212.5812,8082.0
2024-05-20 12:50:00,214.45,214.63,214.45,214.59,9316.0,212.6209,212.7994,212.6209,212.7597,9316.0
2024-05-20 12:55:00,214.6,214.71,214.59,214.68,11359.0,212.7696,212.8787,212.7597,212.8489,11359.0
2024-05-20 13:00:00,214.69,214.7,214.6,214.65,27731.0,212.8588,212.8688,212.7696,212.8192,27731.0
2024-05-20 13:05:00,214.64,214.65,214.55,214.63,11796.0,212.8093,212.8192,212.72,212.7994,11796.0
2024-05-20 13:10:00,214.63,214.63,214.48,214.53,15661.0,212.7994,212.7994,212.6506,212.7002,15661.0
2024-05-20 13:15:00,214.53,214.6,214.5,214.53,11313.0,212.7002,212.7696,212.6705,212.7002,11313.0
2024-05-20 13:20:00,214.53,214.53,214.37,214.38,21629.0,212.7002,212.7002,212.5416,212.5515,21629.0
2024-05-20 13:25:00,214.38,214.43,214.05,214.07,40169.0,212.5515,212.6011,212.2243,212.2441,40169.0
2024-05-20 13:30:00,214.06,214.2,214.05,214.19,7179.0,212.2342,212.373,212.2243,212.3631,7179.0
2024-05-20 13:35:00,214.18,214.21,214.1,214.18,11586.0,212.3532,212.3829,212.2739,212.3532,11586.0
2024-05-20 13:40:00,214.16,214.21,214.07,214.19,10684.0,212.3334,212.3829,212.2441,212.3631,10684.0
2024-05-20 13:45:00,214.2,214.21,214.11,214.12,8036.0,212.373,212.3829,212.2838,212.2937,8036.0
2024-05-20 13:50:00,214.11,214.16,214.04,214.08,6319.0,212.2838,212.3334,212.2144,212.254,6319.0
2024-05-20 13:55:00,214.07,214.16,214.02,214.15,12715.0,212.2441,212.3334,212.1946,212.3235,12715.0
2024-05-20 14:00:00,214.12,214.15,214.06,214.07,18551.0,212.2937,212.3235,212.2342,212.2441,18551.0
2024-05-20 14:05:00,214.08,214.12,213.64,213.96,49010.0,212.254,212.2937,211.8178,212.1351,49010.0
2024-05-20 14:10:00,213.92,214.03,213.87,213.9,14058.0,212.0954,212.2045,212.0458,212.0756,14058.0
2024-05-20 14:15:00,213.92,214.0,213.8,213.88,7516.0,212.0954,212.1747,211.9764,212.0558,7516.0
2024-05-20 14:20:00,213.93,213.98,213.91,213.93,11551.0,212.1053,212.1549,212.0855,212.1053,11551.0
2024-05-20 14:25:00,213.92,214.12,213.91,214.12,12085.0,212.0954,212.2937,212.0855,212.2937,12085.0
2024-05-20 14:30:00,214.13,214.2,214.1,214.1,15095.0,212.3036,212.373,212.2739,212.2739,15095.0
2024-05-20 14:35:00,214.13,214.22,214.13,214.19,14488.0,212.3036,212.3929,212.3036,212.3631,14488.0
2024-05-20 14:40:00,214.21,214.31,214.19,214.28,11442.0,212.3829,212.4821,212.3631,212.4523,11442.0
2024-05-20 14:45:00,214.28,214.28,214.18,214.19,6661.0,212.4523,212.4523,212.3532,212.3631,6661.0
2024-05-20 14:50:00,214.19,214.21,214.13,214.16,6463.0,212.3631,212.3829,212.3036,212.3334,6463.0
2024-05-20 14:55:00,214.15,214.15,214.03,214.03,9526.0,212.3235,212.3235,212.2045,212.2045,9526.0
2024-05-20 15:00:00,214.03,214.14,213.94,214.12,19884.0,212.2045,212.3135,212.1152,212.2937,19884.0
2024-05-20 15:05:00,214.12,214.17,214.03,214.17,13388.0,212.2937,212.3433,212.2045,212.3433,13388.0
2024-05-20 15:10:00,214.18,214.27,214.17,214.27,11761.0,212.3532,212.4424,212.3433,212.4424,11761.0
2024-05-20 15:15:00,214.26,214.3,214.22,214.25,10079.0,212.4325,212.4722,212.3929,212.4226,10079.0
2024-05-20 15:20:00,214.23,214.29,214.18,214.23,40858.0,212.4028,212.4623,212.3532,212.4028,40858.0
2024-05-20 15:25:00,214.22,214.35,214.2,214.34,55435.0,212.3929,212.5217,212.373,212.5118,55435.0
2024-05-20 15:30:00,214.34,214.39,214.18,214.19,27906.0,212.5118,212.5614,212.3532,212.3631,27906.0
2024-05-20 15:35:00,214.2,214.25,214.15,214.22,26459.0,212.373,212.4226,212.3235,212.3929,26459.0
2024-05-20 15:40:00,214.22,214.24,214.13,214.21,31151.0,212.3929,212.4127,212.3036,212.3829,31151.0
2024-05-20 15:45:00,214.2,214.21,214.05,214.08,51880.0,212.373,212.3829,212.2243,212.254,51880.0
2024-05-20 15:50:00,214.07,214.1,213.94,214.05,86472.0,212.2441,212.2739,212.1152,212.2243,86472.0
2024-05-20 15:55:00,214.05,214.32,213.94,214.3,247955.0,212.2243,212.492,212.1152,212.4722,247955.0
2024-05-21 09:30:00,213.49,213.79,213.32,213.78,165779.0,211.6691,211.9665,211.5005,211.9566,165779.0
2024-05-21 09:35:00,213.79,213.95,213.66,213.81,67612.0,211.9665,212.1252,211.8376,211.9864,67612.0
2024-05-21 09:40:00,213.8,213.86,213.72,213.73,28381.0,211.9764,212.0359,211.8971,211.907,28381.0
2024-05-21 09:45:00,213.71,213.71,213.11,213.45,59261.0,211.8872,211.8872,211.2923,211.6294,59261.0
2024-05-21 09:50:00,213.46,213.78,213.39,213.76,42337.0,211.6393,211.9566,211.5699,211.9368,42337.0
2024-05-21 09:55:00,213.77,213.77,213.59,213.61,35657.0,211.9467,211.9467,211.7682,211.7881,35657.0
2024-05-21 10:00:00,213.63,213.87,213.62,213.85,60032.0,211.8079,212.0458,211.798,212.026,60032.0
2024-05-21 10:05:00,213.86,213.86,213.59,213.83,61435.0,212.0359,212.0359,211.7682,212.0062,61435.0
2024-05-21 10:10:00,213.84,213.92,213.73,213.92,33749.0,212.0161,212.0954,211.907,212.0954,33749.0
2024-05-21 10:15:00,213.92,214.1,213.88,213.96,34892.0,212.0954,212.2739,212.0558,212.1351,34892.0
2024-05-21 10:20:00,213.97,214.14,213.97,214.14,14374.0,212.145,212.3135,212.145,212.3135,14374.0
2024-05-21 10:25:00,214.16,214.26,214.14,214.26,29035.0,212.3334,212.4325,212.3135,212.4325,29035.0
2024-05-21 10:30:00,214.27,214.55,214.23,214.53,20415.0,212.4424,212.72,212.4028,212.7002,20415.0
2024-05-21 10:35:00,214.53,214.74,214.48,214.54,55999.0,212.7002,212.9084,212.6506,212.7101,55999.0
2024-05-21 10:40:00,214.56,214.65,214.44,214.48,16562.0,212.73,212.8192,212.611,212.6506,16562.0
2024-05-21 10:45:00,214.49,214.56,214.41,214.56,13238.0,212.6606,212.73,212.5812,212.73,13238.0
2024-05-21 10:50:00,214.54,214.59,214.48,214.52,14076.0,212.7101,212.7597,212.6506,212.6903,14076.0
2024-05-21 10:55:00,214.51,214.66,214.45,214.66,14408.0,212.6804,212.8291,212.6209,212.8291,14408.0
2024-05-21 11:00:00,214.65,214.75,214.62,214.7,27944.0,212.8192,212.9183,212.7894,212.8688,27944.0
2024-05-21 11:05:00,214.7,214.7,214.62,214.66,19617.0,212.8688,212.8688,212.7894,212.8291,19617.0
2024-05-21 11:10:00,214.67,214.68,214.6,214.65,12965.0,212.839,212.8489,212.7696,212.8192,12965.0
2024-05-21 11:15:00,214.66,214.75,214.63,214.67,26654.0,212.8291,212.9183,212.7994,212.839,26654.0
2024-05-21 11:20:00,214.67,214.81,214.67,214.8,23155.0,212.839,212.9778,212.839,212.9679,23155.0
2024-05-21 11:25:00,214.8,214.8,214.67,214.69,12520.0,212.9679,212.9679,212.839,212.8588,12520.0
2024-05-21 11:30:00,214.7,214.72,214.61,214.69,15087.0,212.8688,212.8886,212.7795,212.8588,15087.0
2024-05-21 11:35:00,214.69,214.85,214.65,214.8,29687.0,212.8588,213.0175,212.8192,212.9679,29687.0
2024-05-21 11:40:00,214.81,214.85,214.65,214.78,23694.0,212.9778,213.0175,212.8192,212.9481,23694.0
2024-05-21 11:45:00,214.79,214.92,214.74,214.92,20081.0,212.958,213.0869,212.9084,213.0869,20081.0
2024-05-21 11:50:00,214.93,214.96,214.69,214.82,12303.0,213.0968,213.1265,212.8588,212.9877,12303.0
2024-05-21 11:55:00,214.82,214.87,214.77,214.79,17630.0,212.9877,213.0373,212.9382,212.958,17630.0
2024-05-21 12:00:00,214.78,214.79,214.71,214.73,15861.0,212.9481,212.958,212.8787,212.8985,15861.0
2024-05-21 12:05:00,214.72,214.76,214.63,214.64,16177.0,212.8886,212.9282,212.7994,212.8093,16177.0
2024-05-21 12:10:00,214.64,214.89,214.64,214.85,15800.0,212.8093,213.0571,212.8093,213.0175,15800.0
2024-05-21 12:15:00,214.87,214.97,214.87,214.93,10712.0,213.0373,213.1365,213.0373,213.0968,10712.0
2024-05-21 12:20:00,214.93,214.97,214.89,214.92,14302.0,213.0968,213.1365,213.0571,213.0869,14302.0
2024-05-21 12:25:00,214.91,214.91,214.82,214.89,7995.0,213.077,213.077,212.9877,213.0571,7995.0
2024-05-21 12:30:00,214.89,214.9,214.8,214.8,5673.0,213.0571,213.0671,212.9679,212.9679,5673.0
2024-05-21 12:35:00,214.79,214.81,214.73,214.77,5676.0,212.958,212.9778,212.8985,212.9382,5676.0
2024-05-21 12:40:00,214.78,214.83,214.67,214.7,20026.0,212.9481,212.9977,212.839,212.8688,20026.0
2024-05-21 12:45:00,214.71,214.77,214.67,214.73,13209.0,212.8787,212.9382,212.839,212.8985,13209.0
2024-05-21 12:50:00,214.75,214.79,214.67,214.67,19163.0,212.9183,212.958,212.839,212.839,19163.0
2024-05-21 12:55:00,214.64,214.69,214.55,214.68,15322.0,212.8093,212.8588,212.72,212.8489,15322.0
2024-05-21 13:00:00,214.66,214.7,214.54,214.7,9499.0,212.8291,212.8688,212.7101,212.8688,9499.0
2024-05-21 13:05:00,214.7,214.83,214.7,214.78,8615.0,212.8688,212.9977,212.8688,212.9481,8615.0
2024-05-21 13:10:00,214.77,214.77,214.6,214.66,27628.0,212.9382,212.9382,212.7696,212.8291,27628.0
2024-05-21 13:15:00,214.68,214.73,214.62,214.7,10590.0,212.8489,212.8985,212.7894,212.8688,10590.0
2024-05-21 13:20:00,214.67,214.72,214.62,214.64,16975.0,212.839,212.8886,212.7894,212.8093,16975.0
2024-05-21 13:25:00,214.65,214.83,214.62,214.83,15350.0,212.8192,212.9977,212.7894,212.9977,15350.0
2024-05-21 13:30:00,214.83,214.84,214.74,214.77,8944.0,212.9977,213.0076,212.9084,212.9382,8944.0
2024-05-21 13:35:00,214.78,214.88,214.75,214.84,7460.0,212.9481,213.0472,212.9183,213.0076,7460.0
2024-05-21 13:40:00,214.86,214.9,214.81,214.88,12547.0,213.0274,213.0671,212.9778,213.0472,12547.0
2024-05-21 13:45:00,214.89,214.91,214.84,214.89,9840.0,213.0571,213.077,213.0076,213.0571,9840.0
2024-05-21 13:50:00,214.88,214.92,214.83,214.84,13377.0,213.0472,213.0869,212.9977,213.0076,13377.0
2024-05-21 13:55:00,214.85,214.96,214.85,214.96,10765.0,213.0175,213.1265,213.0175,213.1265,10765.0
2024-05-21 14:00:00,214.98,215.01,214.84,214.86,21404.0,213.1464,213.1761,213.0076,213.0274,21404.0
2024-05-21 14:05:00,214.86,214.95,214.86,214.9,50681.0,213.0274,213.1166,213.0274,213.0671,50681.0
2024-05-21 14:10:00,214.89,214.95,214.73,214.8,67124.0,213.0571,213.1166,212.8985,212.9679,67124.0
2024-05-21 14:15:00,214.81,214.82,214.71,214.72,18144.0,212.9778,212.9877,212.8787,212.8886,18144.0
2024-05-21 14:20:00,214.71,214.71,214.63,214.65,29441.0,212.8787,212.8787,212.7994,212.8192,29441.0
2024-05-21 14:25:00,214.66,214.67,214.55,214.57,10947.0,212.8291,212.839,212.72,212.7399,10947.0
2024-05-21 14:30:00,214.57,214.71,214.56,214.7,17513.0,212.7399,212.8787,212.73,212.8688,17513.0
2024-05-21 14:35:00,214.69,214.69,214.59,214.62,13360.0,212.8588,212.8588,212.7597,212.7894,13360.0
2024-05-21 14:40:00,214.61,214.64,214.52,214.56,16932.0,212.7795,212.8093,212.6903,212.73,16932.0
2024-05-21 14:45:00,214.54,214.6,214.54,214.59,9699.0,212.7101,212.7696,212.7101,212.7597,9699.0
2024-05-21 14:50:00,214.58,214.64,214.55,214.57,10589.0,212.7498,212.8093,212.72,212.7399,10589.0
2024-05-21 14:55:00,214.58,214.6,214.53,214.58,13059.0,212.7498,212.7696,212.7002,212.7498,13059.0
2024-05-21 15:00:00,214.59,214.65,214.59,214.6,15842.0,212.7597,212.8192,212.7597,212.7696,15842.0
2024-05-21 15:05:00,214.59,214.64,214.53,214.63,17480.0,212.7597,212.8093,212.7002,212.7994,17480.0
2024-05-21 15:10:00,214.63,214.75,214.63,214.72,31275.0,212.7994,212.9183,212.7994,212.8886,31275.0
2024-05-21 15:15:00,214.71,214.78,214.67,214.72,23195.0,212.8787,212.9481,212.839,212.8886,23195.0
2024-05-21 15:20:00,214.71,214.73,214.6,214.63,17631.0,212.8787,212.8985,212.7696,212.7994,17631.0
2024-05-21 15:25:00,214.63,214.65,214.5,214.58,31649.0,212.7994,212.8192,212.6705,212.7498,31649.0
2024-05-21 15:30:00,214.58,214.73,214.55,214.7,27094.0,212.7498,212.8985,212.72,212.8688,27094.0
2024-05-21 15:35:00,214.71,214.87,214.71,214.78,52974.0,212.8787,213.0373,212.8787,212.9481,52974.0
2024-05-21 15:40:00,214.78,214.79,214.69,214.71,36973.0,212.9481,212.958,212.8588,212.8787,36973.0
2024-05-21 15:45:00,214.71,214.71,214.63,214.67,51348.0,212.8787,212.8787,212.7994,212.839,51348.0
2024-05-21 15:50:00,214.67,214.9,214.6,214.87,102967.0,212.839,213.0671,212.7696,213.0373,102967.0
2024-05-21 15:55:00,214.88,214.88,214.57,214.65,224562.0,213.0472,213.0472,212.7399,212.8192,224562.0
2024-05-22 09:30:00,215.52,215.74,215.18,215.67,97528.0,213.6818,213.8999,213.3447,213.8305,97528.0
2024-05-22 09:35:00,215.66,215.71,215.24,215.28,297552.0,213.8206,213.8701,213.4042,213.4438,297552.0
2024-05-22 09:40:00,215.28,215.45,214.99,215.43,320613.0,213.4438,213.6124,213.1563,213.5925,320613.0
2024-05-22 09:45:00,215.44,215.61,215.39,215.6,32220.0,213.6024,213.771,213.5529,213.7611,32220.0
2024-05-22 09:50:00,215.61,215.72,215.51,215.52,47200.0,213.771,213.8801,213.6719,213.6818,47200.0
2024-05-22 09:55:00,215.53,215.72,215.52,215.68,32251.0,213.6917,213.8801,213.6818,213.8404,32251.0
2024-05-22 10:00:00,215.69,215.78,215.58,215.65,66837.0,213.8503,213.9395,213.7413,213.8107,66837.0
2024-05-22 10:05:00,215.65,215.74,215.45,215.58,38154.0,213.8107,213.8999,213.6124,213.7413,38154.0
2024-05-22 10:10:00,215.59,215.72,215.49,215.72,75710.0,213.7512,213.8801,213.652,213.8801,75710.0
2024-05-22 10:15:00,215.72,215.75,215.63,215.7,31188.0,213.8801,213.9098,213.7908,213.8602,31188.0
2024-05-22 10:20:00,215.69,215.78,215.61,215.73,26099.0,213.8503,213.9395,213.771,213.89,26099.0
2024-05-22 10:25:00,215.74,215.86,215.67,215.81,39902.0,213.8999,214.0189,213.8305,213.9693,39902.0
2024-05-22 10:30:00,215.79,215.8,215.68,215.75,30333.0,213.9495,213.9594,213.8404,213.9098,30333.0
2024-05-22 10:35:00,215.76,215.76,215.66,215.73,41120.0,213.9197,213.9197,213.8206,213.89,41120.0
2024-05-22 10:40:00,215.73,215.8,215.59,215.65,41327.0,213.89,213.9594,213.7512,213.8107,41327.0
2024-05-22 10:45:00,215.65,215.76,215.62,215.73,37562.0,213.8107,213.9197,213.7809,213.89,37562.0
2024-05-22 10:50:00,215.74,215.76,215.68,215.71,31375.0,213.8999,213.9197,213.8404,213.8701,31375.0
2024-05-22 10:55:00,215.71,215.72,215.61,215.65,31282.0,213.8701,213.8801,213.771,213.8107,31282.0
2024-05-22 11:00:00,215.63,215.85,215.58,215.85,18725.0,213.7908,214.009,213.7413,214.009,18725.0
2024-05-22 11:05:00,215.87,215.92,215.81,215.81,17191.0,214.0288,214.0784,213.9693,213.9693,17191.0
2024-05-22 11:10:00,215.83,215.93,215.81,215.88,22555.0,213.9891,214.0883,213.9693,214.0387,22555.0
2024-05-22 11:15:00,215.89,215.91,215.83,215.88,19855.0,214.0486,214.0684,213.9891,214.0387,19855.0
2024-05-22 11:20:00,215.88,215.88,215.8,215.81,11135.0,214.0387,214.0387,213.9594,213.9693,11135.0
2024-05-22 11:25:00,215.81,215.87,215.78,215.84,26592.0,213.9693,214.0288,213.9395,213.999,26592.0
2024-05-22 11:30:00,215.84,215.88,215.75,215.78,15880.0,213.999,214.0387,213.9098,213.9395,15880.0
2024-05-22 11:35:00,215.78,215.84,215.74,215.84,23283.0,213.9395,213.999,213.8999,213.999,23283.0
2024-05-22 11:40:00,215.83,215.86,215.78,215.8,18653.0,213.9891,214.0189,213.9395,213.9594,18653.0
2024-05-22 11:45:00,215.79,215.8,215.7,215.72,19992.0,213.9495,213.9594,213.8602,213.8801,19992.0
2024-05-22 11:50:00,215.72,215.72,215.41,215.55,52854.0,213.8801,213.8801,213.5727,213.7115,52854.0
2024-05-22 11:55:00,215.57,215.76,215.57,215.75,17755.0,213.7313,213.9197,213.7313,213.9098,17755.0
2024-05-22 12:00:00,215.75,215.79,215.67,215.72,209981.0,213.9098,213.9495,213.8305,213.8801,209981.0
2024-05-22 12:05:00,215.73,215.85,215.7,215.83,8019.0,213.89,214.009,213.8602,213.9891,8019.0
2024-05-22 12:10:00,215.83,215.9,215.76,215.81,10181.0,213.9891,214.0585,213.9197,213.9693,10181.0
2024-05-22 12:15:00,215.81,215.83,215.75,215.76,50666.0,213.9693,213.9891,213.9098,213.9197,50666.0
2024-05-22 12:20:00,215.75,215.8,215.67,215.67,16120.0,213.9098,213.9594,213.8305,213.8305,16120.0
2024-05-22 12:25:00,215.66,215.66,215.59,215.62,32861.0,213.8206,213.8206,213.7512,213.7809,32861.0
2024-05-22 12:30:00,215.64,215.64,215.53,215.56,7765.0,213.8007,213.8007,213.6917,213.7214,7765.0
2024-05-22 12:35:00,215.56,215.59,215.47,215.57,19494.0,213.7214,213.7512,213.6322,213.7313,19494.0
2024-05-22 12:40:00,215.59,215.66,215.56,215.64,19202.0,213.7512,213.8206,213.7214,213.8007,19202.0
2024-05-22 12:45:00,215.64,215.64,215.35,215.38,44223.0,213.8007,213.8007,213.5132,213.543,44223.0
2024-05-22 12:50:00,215.38,215.46,215.28,215.45,25330.0,213.543,213.6223,213.4438,213.6124,25330.0
2024-05-22 12:55:00,215.44,215.5,215.41,215.47,12305.0,213.6024,213.6619,213.5727,213.6322,12305.0
2024-05-22 13:00:00,215.47,215.53,215.43,215.43,25522.0,213.6322,213.6917,213.5925,213.5925,25522.0
2024-05-22 13:05:00,215.44,215.51,215.41,215.51,18236.0,213.6024,213.6719,213.5727,213.6719,18236.0
2024-05-22 13:10:00,215.5,215.58,215.48,215.58,14150.0,213.6619,213.7413,213.6421,213.7413,14150.0
2024-05-22 13:15:00,215.58,215.65,215.57,215.61,14017.0,213.7413,213.8107,213.7313,213.771,14017.0
2024-05-22 13:20:00,215.59,215.65,215.58,215.59,13363.0,213.7512,213.8107,213.7413,213.7512,13363.0
2024-05-22 13:25:00,215.6,215.63,215.53,215.56,14771.0,213.7611,213.7908,213.6917,213.7214,14771.0
2024-05-22 13:30:00,215.53,215.54,215.41,215.47,42451.0,213.6917,213.7016,213.5727,213.6322,42451.0
2024-05-22 13:35:00,215.48,215.48,214.94,215.11,42122.0,213.6421,213.6421,213.1067,213.2753,42122.0
2024-05-22 13:40:00,215.11,215.14,214.76,214.83,44665.0,213.2753,213.305,212.9282,212.9977,44665.0
2024-05-22 13:45:00,214.81,214.99,214.69,214.84,31948.0,212.9778,213.1563,212.8588,213.0076,31948.0
2024-05-22 13:50:00,214.85,214.94,214.74,214.75,21117.0,213.0175,213.1067,212.9084,212.9183,21117.0
2024-05-22 13:55:00,214.77,214.89,214.62,214.88,22951.0,212.9382,213.0571,212.7894,213.0472,22951.0
2024-05-22 14:00:00,214.87,214.87,214.05,214.38,240999.0,213.0373,213.0373,212.2243,212.5515,240999.0
2024-05-22 14:05:00,214.4,214.68,214.36,214.59,37464.0,212.5713,212.8489,212.5317,212.7597,37464.0
2024-05-22 14:10:00,214.58,214.67,214.46,214.53,23547.0,212.7498,212.839,212.6308,212.7002,23547.0
2024-05-22 14:15:00,214.55,214.6,214.33,214.44,31789.0,212.72,212.7696,212.5019,212.611,31789.0
2024-05-22 14:20:00,214.44,214.44,213.91,214.27,40997.0,212.611,212.611,212.0855,212.4424,40997.0
2024-05-22 14:25:00,214.28,214.35,213.88,213.9,32996.0,212.4523,212.5217,212.0558,212.0756,32996.0
2024-05-22 14:30:00,213.89,214.13,213.89,214.02,42588.0,212.0657,212.3036,212.0657,212.1946,42588.0
2024-05-22 14:35:00,214.01,214.14,213.93,214.03,46833.0,212.1846,212.3135,212.1053,212.2045,46833.0
2024-05-22 14:40:00,214.02,214.08,213.87,213.98,64428.0,212.1946,212.254,212.0458,212.1549,64428.0
2024-05-22 14:45:00,213.99,214.45,213.99,214.37,32124.0,212.1648,212.6209,212.1648,212.5416,32124.0
2024-05-22 14:50:00,214.36,214.41,214.19,214.2,52589.0,212.5317,212.5812,212.3631,212.373,52589.0
2024-05-22 14:55:00,214.2,214.35,214.16,214.33,36597.0,212.373,212.5217,212.3334,212.5019,36597.0
2024-05-22 15:00:00,214.33,214.43,214.28,214.43,46486.0,212.5019,212.6011,212.4523,212.6011,46486.0
2024-05-22 15:05:00,214.41,214.44,214.36,214.41,76926.0,212.5812,212.611,212.5317,212.5812,76926.0
2024-05-22 15:10:00,214.42,214.43,214.28,214.31,62019.0,212.5911,212.6011,212.4523,212.4821,62019.0
2024-05-22 15:15:00,214.31,214.42,213.95,214.04,106034.0,212.4821,212.5911,212.1252,212.2144,106034.0
2024-05-22 15:20:00,214.07,214.46,214.05,214.46,64642.0,212.2441,212.6308,212.2243,212.6308,64642.0
2024-05-22 15:25:00,214.46,214.52,214.37,214.52,88440.0,212.6308,212.6903,212.5416,212.6903,88440.0
2024-05-22 15:30:00,214.51,214.99,214.5,214.88,147109.0,212.6804,213.1563,212.6705,213.0472,147109.0
2024-05-22 15:35:00,214.88,214.98,214.64,214.66,122175.0,213.0472,213.1464,212.8093,212.8291,122175.0
2024-05-22 15:40:00,214.67,214.74,214.42,214.46,134960.0,212.839,212.9084,212.5911,212.6308,134960.0
2024-05-22 15:45:00,214.45,214.59,214.4,214.41,123009.0,212.6209,212.7597,212.5713,212.5812,123009.0
2024-05-22 15:50:00,214.42,214.6,214.14,214.57,251786.0,212.5911,212.7696,212.3135,212.7399,251786.0
2024-05-22 15:55:00,214.58,215.19,214.58,215.16,361439.0,212.7498,213.3546,212.7498,213.3248,361439.0
2024-05-23 09:30:00,217.58,217.62,216.67,216.78,273935.0,215.7242,215.7639,214.822,214.931,273935.0
2024-05-23 09:35:00,216.77,217.04,216.75,216.82,110432.0,214.9211,215.1888,214.9013,214.9707,110432.0
2024-05-23 09:40:00,216.82,216.82,216.37,216.51,78980.0,214.9707,214.9707,214.5245,214.6633,78980.0
2024-05-23 09:45:00,216.48,216.54,216.01,216.27,96570.0,214.6336,214.6931,214.1676,214.4254,96570.0
2024-05-23 09:50:00,216.28,216.3,215.5,215.65,68997.0,214.4353,214.4551,213.6619,213.8107,68997.0
2024-05-23 09:55:00,215.66,215.7,215.41,215.58,50403.0,213.8206,213.8602,213.5727,213.7413,50403.0
2024-05-23 10:00:00,215.58,215.85,215.56,215.81,57912.0,213.7413,214.009,213.7214,213.9693,57912.0
2024-05-23 10:05:00,215.84,215.99,215.58,215.85,34760.0,213.999,214.1478,213.7413,214.009,34760.0
2024-05-23 10:10:00,215.86,216.23,215.86,216.16,27354.0,214.0189,214.3857,214.0189,214.3163,27354.0
2024-05-23 10:15:00,216.11,216.28,215.84,216.01,35603.0,214.2667,214.4353,213.999,214.1676,35603.0
2024-05-23 10:20:00,216.03,216.04,215.54,215.68,26752.0,214.1874,214.1973,213.7016,213.8404,26752.0
2024-05-23 10:25:00,215.64,215.99,215.55,215.99,24159.0,213.8007,214.1478,213.7115,214.1478,24159.0
2024-05-23 10:30:00,216.03,216.1,215.73,216.0,30211.0,214.1874,214.2568,213.89,214.1577,30211.0
2024-05-23 10:35:00,215.97,216.17,215.97,216.14,28173.0,214.1279,214.3262,214.1279,214.2965,28173.0
2024-05-23 10:40:00,216.15,216.16,215.71,215.77,49205.0,214.3064,214.3163,213.8701,213.9296,49205.0
2024-05-23 10:45:00,215.76,215.82,215.4,215.41,19725.0,213.9197,213.9792,213.5628,213.5727,19725.0
2024-05-23 10:50:00,215.4,215.42,215.11,215.11,27594.0,213.5628,213.5826,213.2753,213.2753,27594.0
2024-05-23 10:55:00,215.11,215.16,214.58,214.64,32370.0,213.2753,213.3248,212.7498,212.8093,32370.0
2024-05-23 11:00:00,214.64,215.16,214.59,215.03,32944.0,212.8093,213.3248,212.7597,213.1959,32944.0
2024-05-23 11:05:00,215.03,215.66,214.97,215.61,34858.0,213.1959,213.8206,213.1365,213.771,34858.0
2024-05-23 11:10:00,215.62,215.76,215.45,215.58,18768.0,213.7809,213.9197,213.6124,213.7413,18768.0
2024-05-23 11:15:00,215.58,215.72,215.49,215.61,27913.0,213.7413,213.8801,213.652,213.771,27913.0
2024-05-23 11:20:00,215.61,215.86,215.61,215.84,15412.0,213.771,214.0189,213.771,213.999,15412.0
2024-05-23 11:25:00,215.82,215.91,215.72,215.84,21826.0,213.9792,214.0684,213.8801,213.999,21826.0
2024-05-23 11:30:00,215.86,215.94,215.76,215.88,19160.0,214.0189,214.0982,213.9197,214.0387,19160.0
2024-05-23 11:35:00,215.88,216.09,215.83,216.03,20929.0,214.0387,214.2469,213.9891,214.1874,20929.0
2024-05-23 11:40:00,216.04,216.1,215.94,216.08,18732.0,214.1973,214.2568,214.0982,214.237,18732.0
2024-05-23 11:45:00,216.09,216.12,216.03,216.11,10813.0,214.2469,214.2766,214.1874,214.2667,10813.0
2024-05-23 11:50:00,216.12,216.25,216.1,216.14,23256.0,214.2766,214.4055,214.2568,214.2965,23256.0
2024-05-23 11:55:00,216.14,216.26,216.1,216.11,20761.0,214.2965,214.4155,214.2568,214.2667,20761.0
2024-05-23 12:00:00,216.12,216.28,216.0,216.13,14586.0,214.2766,214.4353,214.1577,214.2866,14586.0
2024-05-23 12:05:00,216.09,216.13,215.86,215.89,15306.0,214.2469,214.2866,214.0189,214.0486,15306.0
2024-05-23 12:10:00,215.84,215.92,215.7,215.85,24531.0,213.999,214.0784,213.8602,214.009,24531.0
2024-05-23 12:15:00,215.85,216.1,215.82,216.09,18523.0,214.009,214.2568,213.9792,214.2469,18523.0
2024-05-23 12:20:00,216.07,216.17,216.01,216.17,7822.0,214.2271,214.3262,214.1676,214.3262,7822.0
2024-05-23 12:25:00,216.13,216.23,216.08,216.23,8364.0,214.2866,214.3857,214.237,214.3857,8364.0
2024-05-23 12:30:00,216.23,216.26,216.15,216.17,5361.0,214.3857,214.4155,214.3064,214.3262,5361.0
2024-05-23 12:35:00,216.18,216.27,216.15,216.15,12709.0,214.3361,214.4254,214.3064,214.3064,12709.0
2024-05-23 12:40:00,216.14,216.14,215.89,215.89,7448.0,214.2965,214.2965,214.0486,214.0486,7448.0
2024-05-23 12:45:00,215.87,215.89,215.51,215.61,11986.0,214.0288,214.0486,213.6719,213.771,11986.0
2024-05-23 12:50:00,215.6,215.6,215.35,215.49,12540.0,213.7611,213.7611,213.5132,213.652,12540.0
2024-05-23 12:55:00,215.48,215.59,215.31,215.33,10480.0,213.6421,213.7512,213.4736,213.4934,10480.0
2024-05-23 13:00:00,215.32,215.41,215.09,215.16,12552.0,213.4835,213.5727,213.2554,213.3248,12552.0
2024-05-23 13:05:00,215.21,215.31,215.13,215.18,13578.0,213.3744,213.4736,213.2951,213.3447,13578.0
2024-05-23 13:10:00,215.2,215.41,215.14,215.4,56428.0,213.3645,213.5727,213.305,213.5628,56428.0
2024-05-23 13:15:00,215.41,215.44,215.06,215.1,25312.0,213.5727,213.6024,213.2257,213.2653,25312.0
2024-05-23 13:20:00,215.11,215.14,214.9,215.13,27460.0,213.2753,213.305,213.0671,213.2951,27460.0
2024-05-23 13:25:00,215.13,215.27,215.01,215.25,11431.0,213.2951,213.4339,213.1761,213.4141,11431.0
2024-05-23 13:30:00,215.25,215.25,215.02,215.07,10873.0,213.4141,213.4141,213.186,213.2356,10873.0
2024-05-23 13:35:00,215.05,215.06,214.43,214.5,20767.0,213.2158,213.2257,212.6011,212.6705,20767.0
2024-05-23 13:40:00,214.5,214.83,214.18,214.26,35354.0,212.6705,212.9977,212.3532,212.4325,35354.0
2024-05-23 13:45:00,214.26,214.41,214.2,214.29,17352.0,212.4325,212.5812,212.373,212.4623,17352.0
2024-05-23 13:50:00,214.31,214.45,213.95,214.02,29793.0,212.4821,212.6209,212.1252,212.1946,29793.0
2024-05-23 13:55:00,214.0,214.02,213.62,213.67,31955.0,212.1747,212.1946,211.798,211.8475,31955.0
2024-05-23 14:00:00,213.68,213.8,213.36,213.37,41966.0,211.8575,211.9764,211.5402,211.5501,41966.0
2024-05-23 14:05:00,213.39,213.69,213.27,213.66,34880.0,211.5699,211.8674,211.451,211.8376,34880.0
2024-05-23 14:10:00,213.68,213.74,213.4,213.6,30897.0,211.8575,211.9169,211.5798,211.7781,30897.0
2024-05-23 14:15:00,213.61,213.82,213.27,213.27,22828.0,211.7881,211.9963,211.451,211.451,22828.0
2024-05-23 14:20:00,213.24,213.61,213.24,213.25,22956.0,211.4212,211.7881,211.4212,211.4311,22956.0
2024-05-23 14:25:00,213.23,213.61,213.23,213.36,19558.0,211.4113,211.7881,211.4113,211.5402,19558.0
2024-05-23 14:30:00,213.33,213.37,213.01,213.12,39649.0,211.5104,211.5501,211.1932,211.3022,39649.0
2024-05-23 14:35:00,213.12,213.49,213.03,213.49,35595.0,211.3022,211.6691,211.213,211.6691,35595.0
2024-05-23 14:40:00,213.48,213.57,213.11,213.12,57234.0,211.6592,211.7484,211.2923,211.3022,57234.0
2024-05-23 14:45:00,213.14,213.26,212.9,213.05,33898.0,211.3221,211.441,211.0841,211.2328,33898.0
2024-05-23 14:50:00,213.05,213.08,212.77,212.82,77584.0,211.2328,211.2626,210.9552,211.0048,77584.0
2024-05-23 14:55:00,212.82,212.9,212.76,212.8,17517.0,211.0048,211.0841,210.9453,210.985,17517.0
2024-05-23 15:00:00,212.8,213.16,212.76,212.91,35763.0,210.985,211.3419,210.9453,211.094,35763.0
2024-05-23 15:05:00,212.93,213.02,212.71,212.93,28105.0,211.1139,211.2031,210.8957,211.1139,28105.0
2024-05-23 15:10:00,212.95,212.98,212.72,212.96,32374.0,211.1337,211.1634,210.9056,211.1436,32374.0
2024-05-23 15:15:00,212.93,213.16,212.78,213.04,43358.0,211.1139,211.3419,210.9651,211.2229,43358.0
2024-05-23 15:20:00,213.05,213.22,212.94,213.01,41095.0,211.2328,211.4014,211.1238,211.1932,41095.0
2024-05-23 15:25:00,213.0,213.14,212.94,213.04,61119.0,211.1833,211.3221,211.1238,211.2229,61119.0
2024-05-23 15:30:00,213.05,213.36,213.04,213.33,94062.0,211.2328,211.5402,211.2229,211.5104,94062.0
2024-05-23 15:35:00,213.34,213.46,213.27,213.41,57016.0,211.5204,211.6393,211.451,211.5898,57016.0
2024-05-23 15:40:00,213.41,213.51,213.24,213.41,84679.0,211.5898,211.6889,211.4212,211.5898,84679.0
2024-05-23 15:45:00,213.4,213.42,213.18,213.34,101979.0,211.5798,211.5997,211.3617,211.5204,101979.0
2024-05-23 15:50:00,213.35,213.63,213.19,213.49,151870.0,211.5303,211.8079,211.3716,211.6691,151870.0
2024-05-23 15:55:00,213.48,213.52,213.16,213.47,282009.0,211.6592,211.6988,211.3419,211.6493,282009.0
2024-05-24 09:30:00,213.88,214.09,213.46,213.83,194057.0,212.0558,212.264,211.6393,212.0062,194057.0
2024-05-24 09:35:00,213.85,213.86,213.25,213.35,76596.0,212.026,212.0359,211.4311,211.5303,76596.0
2024-05-24 09:40:00,213.33,213.7,213.22,213.65,36779.0,211.5104,211.8773,211.4014,211.8277,36779.0
2024-05-24 09:45:00,213.69,213.84,213.49,213.6,31496.0,211.8674,212.0161,211.6691,211.7781,31496.0
2024-05-24 09:50:00,213.58,213.58,213.27,213.35,35809.0,211.7583,211.7583,211.451,211.5303,35809.0
2024-05-24 09:55:00,213.36,213.69,213.36,213.64,21656.0,211.5402,211.8674,211.5402,211.8178,21656.0
2024-05-24 10:00:00,213.65,214.12,213.65,213.84,39792.0,211.8277,212.2937,211.8277,212.0161,39792.0
2024-05-24 10:05:00,213.83,214.13,213.8,213.94,40780.0,212.0062,212.3036,211.9764,212.1152,40780.0
2024-05-24 10:10:00,213.95,214.09,213.87,213.89,25715.0,212.1252,212.264,212.0458,212.0657,25715.0
2024-05-24 10:15:00,213.89,214.3,213.89,214.3,11324.0,212.0657,212.4722,212.0657,212.4722,11324.0
2024-05-24 10:20:00,214.3,214.41,214.12,214.41,19753.0,212.4722,212.5812,212.2937,212.5812,19753.0
2024-05-24 10:25:00,214.36,214.58,214.34,214.49,20479.0,212.5317,212.7498,212.5118,212.6606,20479.0
2024-05-24 10:30:00,214.53,214.62,214.41,214.58,12897.0,212.7002,212.7894,212.5812,212.7498,12897.0
2024-05-24 10:35:00,214.59,214.59,214.38,214.47,23812.0,212.7597,212.7597,212.5515,212.6407,23812.0
2024-05-24 10:40:00,214.46,214.58,214.34,214.37,16454.0,212.6308,212.7498,212.5118,212.5416,16454.0
2024-05-24 10:45:00,214.35,214.72,214.35,214.71,19174.0,212.5217,212.8886,212.5217,212.8787,19174.0
2024-05-24 10:50:00,214.74,214.86,214.6,214.86,22610.0,212.9084,213.0274,212.7696,213.0274,22610.0
2024-05-24 10:55:00,214.86,214.98,214.81,214.94,48080.0,213.0274,213.1464,212.9778,213.1067,48080.0
2024-05-24 11:00:00,214.95,215.23,214.89,215.23,16654.0,213.1166,213.3942,213.0571,213.3942,16654.0
2024-05-24 11:05:00,215.22,215.25,215.15,215.21,11863.0,213.3843,213.4141,213.3149,213.3744,11863.0
2024-05-24 11:10:00,215.21,215.48,215.18,215.44,25273.0,213.3744,213.6421,213.3447,213.6024,25273.0
2024-05-24 11:15:00,215.47,215.48,215.36,215.46,16814.0,213.6322,213.6421,213.5231,213.6223,16814.0
2024-05-24 11:20:00,215.45,215.52,215.42,215.48,16530.0,213.6124,213.6818,213.5826,213.6421,16530.0
2024-05-24 11:25:00,215.43,215.48,215.28,215.29,20855.0,213.5925,213.6421,213.4438,213.4537,20855.0
2024-05-24 11:30:00,215.3,215.49,215.3,215.48,10630.0,213.4636,213.652,213.4636,213.6421,10630.0
2024-05-24 11:35:00,215.46,215.46,215.07,215.11,60968.0,213.6223,213.6223,213.2356,213.2753,60968.0
2024-05-24 11:40:00,215.12,215.48,215.09,215.45,18947.0,213.2852,213.6421,213.2554,213.6124,18947.0
2024-05-24 11:45:00,215.43,215.43,215.26,215.33,28180.0,213.5925,213.5925,213.424,213.4934,28180.0
2024-05-24 11:50:00,215.32,215.41,215.16,215.41,24405.0,213.4835,213.5727,213.3248,213.5727,24405.0
2024-05-24 11:55:00,215.44,215.45,215.25,215.35,6085.0,213.6024,213.6124,213.4141,213.5132,6085.0
2024-05-24 12:00:00,215.36,215.41,215.31,215.37,7274.0,213.5231,213.5727,213.4736,213.533,7274.0
2024-05-24 12:05:00,215.34,215.48,215.32,215.4,13190.0,213.5033,213.6421,213.4835,213.5628,13190.0
2024-05-24 12:10:00,215.4,215.48,215.39,215.44,15903.0,213.5628,213.6421,213.5529,213.6024,15903.0
2024-05-24 12:15:00,215.46,215.65,215.43,215.58,24230.0,213.6223,213.8107,213.5925,213.7413,24230.0
2024-05-24 12:20:00,215.57,215.59,215.48,215.52,7957.0,213.7313,213.7512,213.6421,213.6818,7957.0
2024-05-24 12:25:00,215.51,215.64,215.49,215.5,6785.0,213.6719,213.8007,213.652,213.6619,6785.0
2024-05-24 12:30:00,215.51,215.54,215.43,215.45,13744.0,213.6719,213.7016,213.5925,213.6124,13744.0
2024-05-24 12:35:00,215.47,215.48,215.32,215.32,12826.0,213.6322,213.6421,213.4835,213.4835,12826.0
2024-05-24 12:40:00,215.27,215.37,215.27,215.34,6418.0,213.4339,213.533,213.4339,213.5033,6418.0
2024-05-24 12:45:00,215.33,215.36,215.22,215.3,7900.0,213.4934,213.5231,213.3843,213.4636,7900.0
2024-05-24 12:50:00,215.3,215.42,215.26,215.42,6763.0,213.4636,213.5826,213.424,213.5826,6763.0
2024-05-24 12:55:00,215.45,215.45,215.16,215.19,12005.0,213.6124,213.6124,213.3248,213.3546,12005.0
2024-05-24 13:00:00,215.2,215.29,215.15,215.15,5610.0,213.3645,213.4537,213.3149,213.3149,5610.0
2024-05-24 13:05:00,215.14,215.2,215.04,215.04,9823.0,213.305,213.3645,213.2059,213.2059,9823.0
2024-05-24 13:10:00,215.02,215.24,215.0,215.22,7598.0,213.186,213.4042,213.1662,213.3843,7598.0
2024-05-24 13:15:00,215.27,215.27,215.15,215.21,7011.0,213.4339,213.4339,213.3149,213.3744,7011.0
2024-05-24 13:20:00,215.26,215.35,215.2,215.35,8510.0,213.424,213.5132,213.3645,213.5132,8510.0
2024-05-24 13:25:00,215.36,215.46,215.32,215.32,11400.0,213.5231,213.6223,213.4835,213.4835,11400.0
2024-05-24 13:30:00,215.32,215.32,215.09,215.14,21041.0,213.4835,213.4835,213.2554,213.305,21041.0
2024-05-24 13:35:00,215.16,215.28,215.16,215.27,6993.0,213.3248,213.4438,213.3248,213.4339,6993.0
2024-05-24 13:40:00,215.26,215.26,215.13,215.18,9024.0,213.424,213.424,213.2951,213.3447,9024.0
2024-05-24 13:45:00,215.16,215.18,215.1,215.14,8652.0,213.3248,213.3447,213.2653,213.305,8652.0
2024-05-24 13:50:00,215.21,215.37,215.21,215.35,7119.0,213.3744,213.533,213.3744,213.5132,7119.0
2024-05-24 13:55:00,215.35,215.46,215.35,215.37,12249.0,213.5132,213.6223,213.5132,213.533,12249.0
2024-05-24 14:00:00,215.36,215.51,215.34,215.5,13549.0,213.5231,213.6719,213.5033,213.6619,13549.0
2024-05-24 14:05:00,215.48,215.61,215.46,215.56,16302.0,213.6421,213.771,213.6223,213.7214,16302.0
2024-05-24 14:10:00,215.57,215.57,215.41,215.51,49852.0,213.7313,213.7313,213.5727,213.6719,49852.0
2024-05-24 14:15:00,215.5,215.65,215.5,215.61,14466.0,213.6619,213.8107,213.6619,213.771,14466.0
2024-05-24 14:20:00,215.6,215.61,215.28,215.29,26852.0,213.7611,213.771,213.4438,213.4537,26852.0
2024-05-24 14:25:00,215.29,215.39,215.29,215.32,10708.0,213.4537,213.5529,213.4537,213.4835,10708.0
2024-05-24 14:30:00,215.33,215.36,215.21,215.22,28691.0,213.4934,213.5231,213.3744,213.3843,28691.0
2024-05-24 14:35:00,215.23,215.33,215.15,215.32,13711.0,213.3942,213.4934,213.3149,213.4835,13711.0
2024-05-24 14:40:00,215.34,215.35,215.19,215.19,9202.0,213.5033,213.5132,213.3546,213.3546,9202.0
2024-05-24 14:45:00,215.19,215.29,215.18,215.24,11123.0,213.3546,213.4537,213.3447,213.4042,11123.0
2024-05-24 14:50:00,215.23,215.29,215.18,215.18,12001.0,213.3942,213.4537,213.3447,213.3447,12001.0
2024-05-24 14:55:00,215.2,215.22,215.06,215.07,15963.0,213.3645,213.3843,213.2257,213.2356,15963.0
2024-05-24 15:00:00,215.05,215.06,214.64,214.84,37690.0,213.2158,213.2257,212.8093,213.0076,37690.0
2024-05-24 15:05:00,214.85,215.02,214.82,214.95,53939.0,213.0175,213.186,212.9877,213.1166,53939.0
2024-05-24 15:10:00,214.95,215.06,214.95,215.0,12265.0,213.1166,213.2257,213.1166,213.1662,12265.0
2024-05-24 15:15:00,214.98,215.1,214.94,215.07,10667.0,213.1464,213.2653,213.1067,213.2356,10667.0
2024-05-24 15:20:00,215.09,215.09,214.98,215.03,11307.0,213.2554,213.2554,213.1464,213.1959,11307.0
2024-05-24 15:25:00,215.02,215.1,214.98,215.01,19600.0,213.186,213.2653,213.1464,213.1761,19600.0
2024-05-24 15:30:00,215.02,215.16,214.95,215.13,30041.0,213.186,213.3248,213.1166,213.2951,30041.0
2024-05-24 15:35:00,215.12,215.3,215.06,215.19,66792.0,213.2852,213.4636,213.2257,213.3546,66792.0
2024-05-24 15:40:00,215.19,215.19,214.98,215.01,64700.0,213.3546,213.3546,213.1464,213.1761,64700.0
2024-05-24 15:45:00,215.01,215.14,214.95,214.95,64608.0,213.1761,213.305,213.1166,213.1166,64608.0
2024-05-24 15:50:00,214.96,215.14,214.93,215.11,56746.0,213.1265,213.305,213.0968,213.2753,56746.0
2024-05-24 15:55:00,215.11,215.21,214.97,215.16,177580.0,213.2753,213.3744,213.1365,213.3248,177580.0
2024-05-28 09:30:00,216.44,216.44,215.71,215.91,285389.0,214.5939,214.5939,213.8701,214.0684,285389.0
2024-05-28 09:35:00,215.9,216.1,215.71,216.04,199119.0,214.0585,214.2568,213.8701,214.1973,199119.0
2024-05-28 09:40:00,216.04,216.17,215.54,215.56,140214.0,214.1973,214.3262,213.7016,213.7214,140214.0
2024-05-28 09:45:00,215.55,215.56,214.98,214.98,140634.0,213.7115,213.7214,213.1464,213.1464,140634.0
2024-05-28 09:50:00,214.99,215.3,214.98,215.17,141791.0,213.1563,213.4636,213.1464,213.3348,141791.0
2024-05-28 09:55:00,215.18,215.43,215.17,215.43,125688.0,213.3447,213.5925,213.3348,213.5925,125688.0
2024-05-28 10:00:00,215.41,215.81,215.25,215.71,42072.0,213.5727,213.9693,213.4141,213.8701,42072.0
2024-05-28 10:05:00,215.71,216.05,215.67,216.04,35375.0,213.8701,214.2072,213.8305,214.1973,35375.0
2024-05-28 10:10:00,216.04,216.16,215.8,215.82,26859.0,214.1973,214.3163,213.9594,213.9792,26859.0
2024-05-28 10:15:00,215.8,216.05,215.72,215.91,29476.0,213.9594,214.2072,213.8801,214.0684,29476.0
2024-05-28 10:20:00,215.92,216.02,215.71,216.0,21053.0,214.0784,214.1775,213.8701,214.1577,21053.0
2024-05-28 10:25:00,215.99,216.02,215.75,215.93,16939.0,214.1478,214.1775,213.9098,214.0883,16939.0
2024-05-28 10:30:00,215.91,216.06,215.87,215.88,14555.0,214.0684,214.2172,214.0288,214.0387,14555.0
2024-05-28 10:35:00,215.9,215.97,215.74,215.81,22950.0,214.0585,214.1279,213.8999,213.9693,22950.0
2024-05-28 10:40:00,215.85,216.26,215.81,216.22,18847.0,214.009,214.4155,213.9693,214.3758,18847.0
2024-05-28 10:45:00,216.25,216.35,216.22,216.31,11248.0,214.4055,214.5047,214.3758,214.465,11248.0
2024-05-28 10:50:00,216.32,216.36,216.21,216.29,19121.0,214.4749,214.5146,214.3659,214.4452,19121.0
2024-05-28 10:55:00,216.29,216.47,216.29,216.42,19004.0,214.4452,214.6237,214.4452,214.5741,19004.0
2024-05-28 11:00:00,216.43,216.44,216.11,216.21,38349.0,214.584,214.5939,214.2667,214.3659,38349.0
2024-05-28 11:05:00,216.2,216.27,216.1,216.19,12923.0,214.356,214.4254,214.2568,214.3461,12923.0
2024-05-28 11:10:00,216.21,216.37,216.2,216.29,19580.0,214.3659,214.5245,214.356,214.4452,19580.0
2024-05-28 11:15:00,216.28,216.38,216.23,216.35,16136.0,214.4353,214.5344,214.3857,214.5047,16136.0
2024-05-28 11:20:00,216.36,216.39,216.31,216.34,25446.0,214.5146,214.5443,214.465,214.4948,25446.0
2024-05-28 11:25:00,216.38,216.43,216.33,216.42,19108.0,214.5344,214.584,214.4849,214.5741,19108.0
2024-05-28 11:30:00,216.42,216.58,216.39,216.41,29038.0,214.5741,214.7327,214.5443,214.5642,29038.0
2024-05-28 11:35:00,216.42,216.45,216.32,216.36,8963.0,214.5741,214.6038,214.4749,214.5146,8963.0
2024-05-28 11:40:00,216.39,216.41,216.32,216.36,11261.0,214.5443,214.5642,214.4749,214.5146,11261.0
2024-05-28 11:45:00,216.34,216.44,216.34,216.41,14929.0,214.4948,214.5939,214.4948,214.5642,14929.0
2024-05-28 11:50:00,216.39,216.46,216.32,216.33,9210.0,214.5443,214.6137,214.4749,214.4849,9210.0
2024-05-28 11:55:00,216.31,216.34,216.25,216.31,10409.0,214.465,214.4948,214.4055,214.465,10409.0
2024-05-28 12:00:00,216.29,216.38,216.24,216.24,15176.0,214.4452,214.5344,214.3956,214.3956,15176.0
2024-05-28 12:05:00,216.26,216.27,216.16,216.2,16869.0,214.4155,214.4254,214.3163,214.356,16869.0
2024-05-28 12:10:00,216.19,216.41,216.16,216.4,10401.0,214.3461,214.5642,214.3163,214.5543,10401.0
2024-05-28 12:15:00,216.39,216.4,216.12,216.12,10582.0,214.5443,214.5543,214.2766,214.2766,10582.0
2024-05-28 12:20:00,216.11,216.23,216.06,216.23,11936.0,214.2667,214.3857,214.2172,214.3857,11936.0
2024-05-28 12:25:00,216.23,216.23,216.1,216.17,14270.0,214.3857,214.3857,214.2568,214.3262,14270.0
2024-05-28 12:30:00,216.18,216.24,216.12,216.24,50723.0,214.3361,214.3956,214.2766,214.3956,50723.0
2024-05-28 12:35:00,216.24,216.36,216.2,216.35,20714.0,214.3956,214.5146,214.356,214.5047,20714.0
2024-05-28 12:40:00,216.36,216.4,216.3,216.39,7169.0,214.5146,214.5543,214.4551,214.5443,7169.0
2024-05-28 12:45:00,216.4,216.51,216.33,216.38,26351.0,214.5543,214.6633,214.4849,214.5344,26351.0
2024-05-28 12:50:00,216.38,216.52,216.32,216.5,21953.0,214.5344,214.6732,214.4749,214.6534,21953.0
2024-05-28 12:55:00,216.48,216.48,216.27,216.34,19795.0,214.6336,214.6336,214.4254,214.4948,19795.0
2024-05-28 13:00:00,216.34,216.44,216.08,216.12,61543.0,214.4948,214.5939,214.237,214.2766,61543.0
2024-05-28 13:05:00,216.13,216.31,216.08,216.28,18885.0,214.2866,214.465,214.237,214.4353,18885.0
2024-05-28 13:10:00,216.27,216.34,216.25,216.33,13018.0,214.4254,214.4948,214.4055,214.4849,13018.0
2024-05-28 13:15:00,216.33,216.38,216.18,216.36,11203.0,214.4849,214.5344,214.3361,214.5146,11203.0
2024-05-28 13:20:00,216.36,216.36,216.18,216.26,13648.0,214.5146,214.5146,214.3361,214.4155,13648.0
2024-05-28 13:25:00,216.25,216.32,216.2,216.28,15910.0,214.4055,214.4749,214.356,214.4353,15910.0
2024-05-28 13:30:00,216.29,216.42,216.19,216.42,10950.0,214.4452,214.5741,214.3461,214.5741,10950.0
2024-05-28 13:35:00,216.41,216.44,216.37,216.41,8075.0,214.5642,214.5939,214.5245,214.5642,8075.0
2024-05-28 13:40:00,216.42,216.44,216.28,216.3,18931.0,214.5741,214.5939,214.4353,214.4551,18931.0
2024-05-28 13:45:00,216.29,216.3,216.05,216.05,33228.0,214.4452,214.4551,214.2072,214.2072,33228.0
2024-05-28 13:50:00,216.04,216.06,215.75,215.83,43286.0,214.1973,214.2172,213.9098,213.9891,43286.0
2024-05-28 13:55:00,215.81,215.88,215.75,215.82,28265.0,213.9693,214.0387,213.9098,213.9792,28265.0
2024-05-28 14:00:00,215.81,215.97,215.7,215.96,31079.0,213.9693,214.1279,213.8602,214.118,31079.0
2024-05-28 14:05:00,215.95,216.01,215.87,215.92,17839.0,214.1081,214.1676,214.0288,214.0784,17839.0
2024-05-28 14:10:00,215.94,216.02,215.88,215.93,9864.0,214.0982,214.1775,214.0387,214.0883,9864.0
2024-05-28 14:15:00,215.9,215.9,215.62,215.72,26601.0,214.0585,214.0585,213.7809,213.8801,26601.0
2024-05-28 14:20:00,215.71,215.73,215.48,215.54,20270.0,213.8701,213.89,213.6421,213.7016,20270.0
2024-05-28 14:25:00,215.53,215.6,215.42,215.45,38887.0,213.6917,213.7611,213.5826,213.6124,38887.0
2024-05-28 14:30:00,215.44,215.44,215.03,215.05,30660.0,213.6024,213.6024,213.1959,213.2158,30660.0
2024-05-28 14:35:00,215.04,215.05,214.78,214.89,33168.0,213.2059,213.2158,212.9481,213.0571,33168.0
2024-05-28 14:40:00,214.88,215.1,214.88,214.92,27555.0,213.0472,213.2653,213.0472,213.0869,27555.0
2024-05-28 14:45:00,214.93,215.01,214.74,214.92,27584.0,213.0968,213.1761,212.9084,213.0869,27584.0
2024-05-28 14:50:00,214.9,215.0,214.76,215.0,20339.0,213.0671,213.1662,212.9282,213.1662,20339.0
2024-05-28 14:55:00,215.01,215.34,215.01,215.3,29439.0,213.1761,213.5033,213.1761,213.4636,29439.0
2024-05-28 15:00:00,215.32,215.44,215.22,215.24,27478.0,213.4835,213.6024,213.3843,213.4042,27478.0
2024-05-28 15:05:00,215.21,215.44,215.2,215.44,13121.0,213.3744,213.6024,213.3645,213.6024,13121.0
2024-05-28 15:10:00,215.44,215.44,215.26,215.36,16436.0,213.6024,213.6024,213.424,213.5231,16436.0
2024-05-28 15:15:00,215.35,215.46,215.25,215.45,21737.0,213.5132,213.6223,213.4141,213.6124,21737.0
2024-05-28 15:20:00,215.47,215.54,215.35,215.53,17794.0,213.6322,213.7016,213.5132,213.6917,17794.0
2024-05-28 15:25:00,215.56,215.7,215.35,215.35,23093.0,213.7214,213.8602,213.5132,213.5132,23093.0
2024-05-28 15:30:00,215.36,215.65,215.35,215.63,44387.0,213.5231,213.8107,213.5132,213.7908,44387.0
2024-05-28 15:35:00,215.59,215.65,215.47,215.49,37296.0,213.7512,213.8107,213.6322,213.652,37296.0
2024-05-28 15:40:00,215.49,215.56,215.32,215.32,37190.0,213.652,213.7214,213.4835,213.4835,37190.0
2024-05-28 15:45:00,215.32,215.44,215.2,215.21,39773.0,213.4835,213.6024,213.3645,213.3744,39773.0
2024-05-28 15:50:00,215.21,215.64,215.21,215.63,53199.0,213.3744,213.8007,213.3744,213.7908,53199.0
2024-05-28 15:55:00,215.64,216.14,215.64,216.13,233855.0,213.8007,214.2965,213.8007,214.2866,233855.0
2024-05-29 09:30:00,213.89,214.55,213.82,214.43,119922.0,212.0657,212.72,211.9963,212.6011,119922.0
2024-05-29 09:35:00,214.42,214.87,214.32,214.62,69992.0,212.5911,213.0373,212.492,212.7894,69992.0
2024-05-29 09:40:00,214.64,214.65,214.32,214.43,55910.0,212.8093,212.8192,212.492,212.6011,55910.0
2024-05-29 09:45:00,214.43,214.86,214.35,214.81,44429.0,212.6011,213.0274,212.5217,212.9778,44429.0
2024-05-29 09:50:00,214.79,215.34,214.78,215.3,51545.0,212.958,213.5033,212.9481,213.4636,51545.0
2024-05-29 09:55:00,215.31,215.42,215.1,215.12,34557.0,213.4736,213.5826,213.2653,213.2852,34557.0
2024-05-29 10:00:00,215.12,215.18,214.97,215.06,48128.0,213.2852,213.3447,213.1365,213.2257,48128.0
2024-05-29 10:05:00,215.07,215.15,214.8,214.87,32380.0,213.2356,213.3149,212.9679,213.0373,32380.0
2024-05-29 10:10:00,214.91,215.32,214.9,215.28,14079.0,213.077,213.4835,213.0671,213.4438,14079.0
2024-05-29 10:15:00,215.3,215.36,215.2,215.2,14624.0,213.4636,213.5231,213.3645,213.3645,14624.0
2024-05-29 10:20:00,215.19,215.33,214.82,215.31,24656.0,213.3546,213.4934,212.9877,213.4736,24656.0
2024-05-29 10:25:00,215.33,215.44,215.18,215.3,39269.0,213.4934,213.6024,213.3447,213.4636,39269.0
2024-05-29 10:30:00,215.31,215.61,215.31,215.55,28026.0,213.4736,213.771,213.4736,213.7115,28026.0
2024-05-29 10:35:00,215.52,215.65,215.4,215.56,52865.0,213.6818,213.8107,213.5628,213.7214,52865.0
2024-05-29 10:40:00,215.56,215.63,215.45,215.5,27613.0,213.7214,213.7908,213.6124,213.6619,27613.0
2024-05-29 10:45:00,215.5,215.63,215.43,215.61,19607.0,213.6619,213.7908,213.5925,213.771,19607.0
2024-05-29 10:50:00,215.65,215.76,215.5,215.52,24907.0,213.8107,213.9197,213.6619,213.6818,24907.0
2024-05-29 10:55:00,215.55,215.6,215.36,215.57,24031.0,213.7115,213.7611,213.5231,213.7313,24031.0
2024-05-29 11:00:00,215.57,215.6,215.35,215.41,21147.0,213.7313,213.7611,213.5132,213.5727,21147.0
2024-05-29 11:05:00,215.41,215.42,215.1,215.11,20978.0,213.5727,213.5826,213.2653,213.2753,20978.0
2024-05-29 11:10:00,215.1,215.23,215.02,215.06,21995.0,213.2653,213.3942,213.186,213.2257,21995.0
2024-05-29 11:15:00,215.07,215.15,214.94,215.1,19353.0,213.2356,213.3149,213.1067,213.2653,19353.0
2024-05-29 11:20:00,215.09,215.28,215.09,215.28,24961.0,213.2554,213.4438,213.2554,213.4438,24961.0
2024-05-29 11:25:00,215.29,215.4,215.27,215.3,15617.0,213.4537,213.5628,213.4339,213.4636,15617.0
2024-05-29 11:30:00,215.26,215.27,215.08,215.1,13871.0,213.424,213.4339,213.2455,213.2653,13871.0
2024-05-29 11:35:00,215.11,215.37,215.07,215.28,18594.0,213.2753,213.533,213.2356,213.4438,18594.0
2024-05-29 11:40:00,215.21,215.28,215.1,215.18,10080.0,213.3744,213.4438,213.2653,213.3447,10080.0
2024-05-29 11:45:00,215.16,215.26,215.09,215.14,12994.0,213.3248,213.424,213.2554,213.305,12994.0
2024-05-29 11:50:00,215.15,215.39,215.15,215.39,10617.0,213.3149,213.5529,213.3149,213.5529,10617.0
2024-05-29 11:55:00,215.39,215.44,215.28,215.4,14664.0,213.5529,213.6024,213.4438,213.5628,14664.0
2024-05-29 12:00:00,215.35,215.35,215.22,215.27,14950.0,213.5132,213.5132,213.3843,213.4339,14950.0
2024-05-29 12:05:00,215.26,215.35,215.2,215.29,9602.0,213.424,213.5132,213.3645,213.4537,9602.0
2024-05-29 12:10:00,215.25,215.25,215.06,215.12,14176.0,213.4141,213.4141,213.2257,213.2852,14176.0
2024-05-29 12:15:00,215.12,215.33,215.1,215.31,16128.0,213.2852,213.4934,213.2653,213.4736,16128.0
2024-05-29 12:20:00,215.31,215.41,215.29,215.35,46560.0,213.4736,213.5727,213.4537,213.5132,46560.0
2024-05-29 12:25:00,215.36,215.46,215.32,215.4,11864.0,213.5231,213.6223,213.4835,213.5628,11864.0
2024-05-29 12:30:00,215.4,215.45,215.34,215.41,10132.0,213.5628,213.6124,213.5033,213.5727,10132.0
2024-05-29 12:35:00,215.39,215.54,215.35,215.54,30611.0,213.5529,213.7016,213.5132,213.7016,30611.0
2024-05-29 12:40:00,215.47,215.51,215.37,215.4,5591.0,213.6322,213.6719,213.533,213.5628,5591.0
2024-05-29 12:45:00,215.4,215.53,215.4,215.45,6532.0,213.5628,213.6917,213.5628,213.6124,6532.0
2024-05-29 12:50:00,215.47,215.67,215.47,215.6,6659.0,213.6322,213.8305,213.6322,213.7611,6659.0
2024-05-29 12:55:00,215.6,215.68,215.58,215.59,7826.0,213.7611,213.8404,213.7413,213.7512,7826.0
2024-05-29 13:00:00,215.59,215.61,215.27,215.34,41717.0,213.7512,213.771,213.4339,213.5033,41717.0
2024-05-29 13:05:00,215.32,215.45,215.18,215.41,32871.0,213.4835,213.6124,213.3447,213.5727,32871.0
2024-05-29 13:10:00,215.42,215.46,215.23,215.26,24519.0,213.5826,213.6223,213.3942,213.424,24519.0
2024-05-29 13:15:00,215.2,215.33,215.2,215.21,8361.0,213.3645,213.4934,213.3645,213.3744,8361.0
2024-05-29 13:20:00,215.21,215.3,215.19,215.25,10594.0,213.3744,213.4636,213.3546,213.4141,10594.0
2024-05-29 13:25:00,215.25,215.42,215.21,215.42,7431.0,213.4141,213.5826,213.3744,213.5826,7431.0
2024-05-29 13:30:00,215.42,215.44,215.21,215.21,10395.0,213.5826,213.6024,213.3744,213.3744,10395.0
2024-05-29 13:35:00,215.18,215.22,214.98,215.13,23131.0,213.3447,213.3843,213.1464,213.2951,23131.0
2024-05-29 13:40:00,215.12,215.19,215.02,215.09,11458.0,213.2852,213.3546,213.186,213.2554,11458.0
2024-05-29 13:45:00,215.11,215.25,215.09,215.24,10751.0,213.2753,213.4141,213.2554,213.4042,10751.0
2024-05-29 13:50:00,215.25,215.55,215.24,215.5,16150.0,213.4141,213.7115,213.4042,213.6619,16150.0
2024-05-29 13:55:00,215.51,215.53,215.4,215.45,7010.0,213.6719,213.6917,213.5628,213.6124,7010.0
2024-05-29 14:00:00,215.47,215.49,215.37,215.43,17054.0,213.6322,213.652,213.533,213.5925,17054.0
2024-05-29 14:05:00,215.43,215.5,215.35,215.46,18138.0,213.5925,213.6619,213.5132,213.6223,18138.0
2024-05-29 14:10:00,215.47,215.52,215.41,215.48,11907.0,213.6322,213.6818,213.5727,213.6421,11907.0
2024-05-29 14:15:00,215.45,215.45,215.33,215.38,14740.0,213.6124,213.6124,213.4934,213.543,14740.0
2024-05-29 14:20:00,215.37,215.4,215.31,215.37,54066.0,213.533,213.5628,213.4736,213.533,54066.0
2024-05-29 14:25:00,215.38,215.41,215.28,215.28,60925.0,213.543,213.5727,213.4438,213.4438,60925.0
2024-05-29 14:30:00,215.23,215.27,215.09,215.16,68000.0,213.3942,213.4339,213.2554,213.3248,68000.0
2024-05-29 14:35:00,215.16,215.22,215.03,215.07,16518.0,213.3248,213.3843,213.1959,213.2356,16518.0
2024-05-29 14:40:00,215.07,215.28,215.05,215.21,14880.0,213.2356,213.4438,213.2158,213.3744,14880.0
2024-05-29 14:45:00,215.19,215.19,214.94,215.06,26045.0,213.3546,213.3546,213.1067,213.2257,26045.0
2024-05-29 14:50:00,215.07,215.13,215.02,215.11,9452.0,213.2356,213.2951,213.186,213.2753,9452.0
2024-05-29 14:55:00,215.1,215.17,214.97,215.04,20271.0,213.2653,213.3348,213.1365,213.2059,20271.0
2024-05-29 15:00:00,215.05,215.15,215.04,215.1,37714.0,213.2158,213.3149,213.2059,213.2653,37714.0
2024-05-29 15:05:00,215.08,215.14,214.94,214.98,18192.0,213.2455,213.305,213.1067,213.1464,18192.0
2024-05-29 15:10:00,215.0,215.13,214.89,215.12,21625.0,213.1662,213.2951,213.0571,213.2852,21625.0
2024-05-29 15:15:00,215.12,215.16,215.06,215.1,66067.0,213.2852,213.3248,213.2257,213.2653,66067.0
2024-05-29 15:20:00,215.09,215.32,215.07,215.31,44657.0,213.2554,213.4835,213.2356,213.4736,44657.0
2024-05-29 15:25:00,215.33,215.45,215.25,215.28,63886.0,213.4934,213.6124,213.4141,213.4438,63886.0
2024-05-29 15:30:00,215.27,215.29,215.14,215.21,54242.0,213.4339,213.4537,213.305,213.3744,54242.0
2024-05-29 15:35:00,215.2,215.35,215.16,215.28,69237.0,213.3645,213.5132,213.3248,213.4438,69237.0
2024-05-29 15:40:00,215.28,215.29,215.05,215.08,80775.0,213.4438,213.4537,213.2158,213.2455,80775.0
2024-05-29 15:45:00,215.08,215.13,214.98,215.01,78283.0,213.2455,213.2951,213.1464,213.1761,78283.0
2024-05-29 15:50:00,215.02,215.07,214.52,214.57,195936.0,213.186,213.2356,212.6903,212.7399,195936.0
2024-05-29 15:55:00,214.58,214.75,214.44,214.74,471099.0,212.7498,212.9183,212.611,212.9084,471099.0
2024-05-30 09:30:00,212.34,212.66,211.95,211.96,103298.0,210.5289,210.8462,210.1422,210.1521,103298.0
2024-05-30 09:35:00,211.98,212.25,211.61,212.16,132922.0,210.172,210.4397,209.8051,210.3504,132922.0
2024-05-30 09:40:00,212.16,212.42,212.02,212.07,78270.0,210.3504,210.6082,210.2116,210.2612,78270.0
2024-05-30 09:45:00,212.07,212.3,212.0,212.13,48244.0,210.2612,210.4892,210.1918,210.3207,48244.0
2024-05-30 09:50:00,212.13,212.18,211.8,211.81,68134.0,210.3207,210.3703,209.9935,210.0034,68134.0
2024-05-30 09:55:00,211.79,211.85,211.46,211.74,40155.0,209.9836,210.0431,209.6564,209.934,40155.0
2024-05-30 10:00:00,211.74,211.79,211.46,211.6,52541.0,209.934,209.9836,209.6564,209.7952,52541.0
2024-05-30 10:05:00,211.64,211.77,211.41,211.46,41728.0,209.8349,209.9638,209.6068,209.6564,41728.0
2024-05-30 10:10:00,211.46,211.47,210.84,211.12,66328.0,209.6564,209.6663,209.0417,209.3193,66328.0
2024-05-30 10:15:00,211.1,211.25,210.96,211.13,20316.0,209.2995,209.4482,209.1607,209.3292,20316.0
2024-05-30 10:20:00,211.13,211.4,211.11,211.33,17012.0,209.3292,209.5969,209.3094,209.5275,17012.0
2024-05-30 10:25:00,211.34,211.46,211.21,211.38,27172.0,209.5374,209.6564,209.4085,209.5771,27172.0
2024-05-30 10:30:00,211.37,211.45,211.1,211.14,17085.0,209.5672,209.6465,209.2995,209.3391,17085.0
2024-05-30 10:35:00,211.1,211.25,210.86,210.86,28590.0,209.2995,209.4482,209.0615,209.0615,28590.0
2024-05-30 10:40:00,210.87,210.92,210.58,210.81,38283.0,209.0714,209.121,208.7839,209.0119,38283.0
2024-05-30 10:45:00,210.8,210.9,210.75,210.78,45062.0,209.002,209.1012,208.9525,208.9822,45062.0
2024-05-30 10:50:00,210.81,210.97,210.66,210.77,30319.0,209.0119,209.1706,208.8632,208.9723,30319.0
2024-05-30 10:55:00,210.77,210.83,210.67,210.73,20117.0,208.9723,209.0318,208.8731,208.9326,20117.0
2024-05-30 11:00:00,210.71,210.85,210.5,210.51,33325.0,208.9128,209.0516,208.7046,208.7145,33325.0
2024-05-30 11:05:00,210.5,210.76,210.42,210.76,37293.0,208.7046,208.9624,208.6253,208.9624,37293.0
2024-05-30 11:10:00,210.76,210.76,210.62,210.66,27283.0,208.9624,208.9624,208.8236,208.8632,27283.0
2024-05-30 11:15:00,210.64,210.92,210.63,210.9,39791.0,208.8434,209.121,208.8335,209.1012,39791.0
2024-05-30 11:20:00,210.9,210.91,210.76,210.76,19764.0,209.1012,209.1111,208.9624,208.9624,19764.0
2024-05-30 11:25:00,210.77,210.9,210.75,210.88,27103.0,208.9723,209.1012,208.9525,209.0813,27103.0
2024-05-30 11:30:00,210.86,211.01,210.84,211.01,29350.0,209.0615,209.2102,209.0417,209.2102,29350.0
2024-05-30 11:35:00,211.01,211.09,210.94,211.05,26458.0,209.2102,209.2896,209.1408,209.2499,26458.0
2024-05-30 11:40:00,211.05,211.24,211.01,211.02,47078.0,209.2499,209.4383,209.2102,209.2201,47078.0
2024-05-30 11:45:00,211.02,211.11,211.01,211.06,27727.0,209.2201,209.3094,209.2102,209.2598,27727.0
2024-05-30 11:50:00,211.06,211.13,210.94,211.02,23869.0,209.2598,209.3292,209.1408,209.2201,23869.0
2024-05-30 11:55:00,211.02,211.04,210.86,210.86,34414.0,209.2201,209.24,209.0615,209.0615,34414.0
2024-05-30 12:00:00,210.87,211.18,210.85,211.15,76189.0,209.0714,209.3788,209.0516,209.349,76189.0
2024-05-30 12:05:00,211.18,211.24,211.0,211.04,19968.0,209.3788,209.4383,209.2003,209.24,19968.0
2024-05-30 12:10:00,211.06,211.19,211.04,211.19,14304.0,209.2598,209.3887,209.24,209.3887,14304.0
2024-05-30 12:15:00,211.18,211.34,211.18,211.31,20344.0,209.3788,209.5374,209.3788,209.5077,20344.0
2024-05-30 12:20:00,211.31,211.43,211.25,211.34,18305.0,209.5077,209.6267,209.4482,209.5374,18305.0
2024-05-30 12:25:00,211.32,211.36,211.17,211.2,12188.0,209.5176,209.5572,209.3689,209.3986,12188.0
2024-05-30 12:30:00,211.2,211.42,211.16,211.42,13514.0,209.3986,209.6167,209.359,209.6167,13514.0
2024-05-30 12:35:00,211.43,211.46,211.33,211.34,19893.0,209.6267,209.6564,209.5275,209.5374,19893.0
2024-05-30 12:40:00,211.33,211.37,211.28,211.32,8986.0,209.5275,209.5672,209.4779,209.5176,8986.0
2024-05-30 12:45:00,211.32,211.44,211.24,211.26,17622.0,209.5176,209.6366,209.4383,209.4581,17622.0
2024-05-30 12:50:00,211.26,211.43,211.2,211.32,22472.0,209.4581,209.6267,209.3986,209.5176,22472.0
2024-05-30 12:55:00,211.32,211.37,211.23,211.37,12656.0,209.5176,209.5672,209.4284,209.5672,12656.0
2024-05-30 13:00:00,211.34,211.61,211.28,211.36,31746.0,209.5374,209.8051,209.4779,209.5572,31746.0
2024-05-30 13:05:00,211.35,211.49,211.34,211.4,13094.0,209.5473,209.6861,209.5374,209.5969,13094.0
2024-05-30 13:10:00,211.41,211.63,211.41,211.53,14979.0,209.6068,209.8249,209.6068,209.7258,14979.0
2024-05-30 13:15:00,211.53,211.54,211.29,211.3,23311.0,209.7258,209.7357,209.4878,209.4978,23311.0
2024-05-30 13:20:00,211.32,211.41,211.3,211.37,11046.0,209.5176,209.6068,209.4978,209.5672,11046.0
2024-05-30 13:25:00,211.41,211.41,211.32,211.41,12854.0,209.6068,209.6068,209.5176,209.6068,12854.0
2024-05-30 13:30:00,211.42,211.46,211.29,211.31,20352.0,209.6167,209.6564,209.4878,209.5077,20352.0
2024-05-30 13:35:00,211.33,211.41,211.28,211.38,15015.0,209.5275,209.6068,209.4779,209.5771,15015.0
2024-05-30 13:40:00,211.36,211.53,211.36,211.46,54861.0,209.5572,209.7258,209.5572,209.6564,54861.0
2024-05-30 13:45:00,211.46,211.49,211.22,211.24,25910.0,209.6564,209.6861,209.4184,209.4383,25910.0
2024-05-30 13:50:00,211.23,211.26,211.04,211.13,35963.0,209.4284,209.4581,209.24,209.3292,35963.0
2024-05-30 13:55:00,211.14,211.15,211.06,211.12,28706.0,209.3391,209.349,209.2598,209.3193,28706.0
2024-05-30 14:00:00,211.11,211.14,210.84,210.86,24526.0,209.3094,209.3391,209.0417,209.0615,24526.0
2024-05-30 14:05:00,210.83,210.93,210.8,210.87,19966.0,209.0318,209.1309,209.002,209.0714,19966.0
2024-05-30 14:10:00,210.87,210.89,210.76,210.78,20567.0,209.0714,209.0913,208.9624,208.9822,20567.0
2024-05-30 14:15:00,210.79,210.91,210.49,210.82,42053.0,208.9921,209.1111,208.6947,209.0219,42053.0
2024-05-30 14:20:00,210.81,210.89,210.66,210.74,9972.0,209.0119,209.0913,208.8632,208.9425,9972.0
2024-05-30 14:25:00,210.74,210.82,210.59,210.8,12711.0,208.9425,209.0219,208.7938,209.002,12711.0
2024-05-30 14:30:00,210.82,210.98,210.8,210.84,26039.0,209.0219,209.1805,209.002,209.0417,26039.0
2024-05-30 14:35:00,210.8,210.86,210.7,210.72,24892.0,209.002,209.0615,208.9029,208.9227,24892.0
2024-05-30 14:40:00,210.71,210.8,210.69,210.73,13072.0,208.9128,209.002,208.893,208.9326,13072.0
2024-05-30 14:45:00,210.74,210.82,210.61,210.64,23263.0,208.9425,209.0219,208.8136,208.8434,23263.0
2024-05-30 14:50:00,210.66,210.78,210.62,210.64,17750.0,208.8632,208.9822,208.8236,208.8434,17750.0
2024-05-30 14:55:00,210.64,210.78,210.6,210.76,17850.0,208.8434,208.9822,208.8037,208.9624,17850.0
2024-05-30 15:00:00,210.77,210.82,210.61,210.66,25708.0,208.9723,209.0219,208.8136,208.8632,25708.0
2024-05-30 15:05:00,210.67,210.8,210.65,210.72,73906.0,208.8731,209.002,208.8533,208.9227,73906.0
2024-05-30 15:10:00,210.72,210.75,210.66,210.7,38067.0,208.9227,208.9525,208.8632,208.9029,38067.0
2024-05-30 15:15:00,210.72,210.79,210.61,210.64,21542.0,208.9227,208.9921,208.8136,208.8434,21542.0
2024-05-30 15:20:00,210.63,210.63,210.04,210.05,87954.0,208.8335,208.8335,208.2485,208.2584,87954.0
2024-05-30 15:25:00,210.07,210.31,210.05,210.28,55567.0,208.2783,208.5162,208.2584,208.4865,55567.0
2024-05-30 15:30:00,210.3,210.35,209.91,209.96,65065.0,208.5063,208.5559,208.1196,208.1692,65065.0
2024-05-30 15:35:00,209.95,209.95,209.7,209.85,53770.0,208.1593,208.1593,207.9114,208.0601,53770.0
2024-05-30 15:40:00,209.86,209.93,209.67,209.87,55453.0,208.07,208.1394,207.8817,208.08,55453.0
2024-05-30 15:45:00,209.86,209.86,209.18,209.3,303658.0,208.07,208.07,207.3958,207.5148,303658.0
2024-05-30 15:50:00,209.3,209.98,209.18,209.85,222401.0,207.5148,208.189,207.3958,208.0601,222401.0
2024-05-30 15:55:00,209.85,210.13,209.63,209.73,423726.0,208.0601,208.3377,207.842,207.9412,423726.0
2024-05-31 09:30:00,210.45,210.45,209.7,209.79,76616.0,208.655,208.655,207.9114,208.0006,76616.0
2024-05-31 09:35:00,209.8,210.25,209.79,210.22,54028.0,208.0106,208.4567,208.0006,208.427,54028.0
2024-05-31 09:40:00,210.25,210.49,210.15,210.19,37082.0,208.4567,208.6947,208.3576,208.3972,37082.0
2024-05-31 09:45:00,210.18,210.2,209.42,209.8,113899.0,208.3873,208.4071,207.6338,208.0106,113899.0
2024-05-31 09:50:00,209.8,209.8,209.28,209.36,35881.0,208.0106,208.0106,207.495,207.5743,35881.0
2024-05-31 09:55:00,209.37,209.48,209.2,209.28,31047.0,207.5842,207.6933,207.4157,207.495,31047.0
2024-05-31 10:00:00,209.29,209.32,208.83,209.27,89986.0,207.5049,207.5346,207.0488,207.4851,89986.0
2024-05-31 10:05:00,209.26,209.51,209.13,209.44,42026.0,207.4752,207.723,207.3463,207.6536,42026.0
2024-05-31 10:10:00,209.45,209.46,208.88,208.95,41648.0,207.6635,207.6735,207.0984,207.1678,41648.0
2024-05-31 10:15:00,208.94,209.03,208.56,208.57,39293.0,207.1579,207.2471,206.7811,206.791,39293.0
2024-05-31 10:20:00,208.56,208.72,207.81,207.84,59514.0,206.7811,206.9398,206.0375,206.0673,59514.0
2024-05-31 10:25:00,207.83,208.16,207.83,207.93,66474.0,206.0574,206.3845,206.0574,206.1565,66474.0
2024-05-31 10:30:00,207.88,207.89,207.41,207.46,105157.0,206.1069,206.1168,205.6409,205.6905,105157.0
2024-05-31 10:35:00,207.47,207.49,207.12,207.31,57620.0,205.7004,205.7203,205.3534,205.5418,57620.0
2024-05-31 10:40:00,207.31,207.31,207.01,207.06,53245.0,205.5418,205.5418,205.2444,205.2939,53245.0
2024-05-31 10:45:00,207.05,207.21,206.81,206.92,39355.0,205.284,205.4426,205.0461,205.1551,39355.0
2024-05-31 10:50:00,206.96,207.1,206.89,206.94,32378.0,205.1948,205.3336,205.1254,205.1749,32378.0
2024-05-31 10:55:00,206.93,207.33,206.87,207.17,64540.0,205.165,205.5616,205.1055,205.403,64540.0
2024-05-31 11:00:00,207.19,207.19,206.76,206.89,39031.0,205.4228,205.4228,204.9965,205.1254,39031.0
2024-05-31 11:05:00,206.9,206.98,206.68,206.87,63464.0,205.1353,205.2146,204.9172,205.1055,63464.0
2024-05-31 11:10:00,206.85,206.99,206.68,206.79,32835.0,205.0857,205.2245,204.9172,205.0262,32835.0
2024-05-31 11:15:00,206.78,206.86,206.59,206.69,37307.0,205.0163,205.0956,204.8279,204.9271,37307.0
2024-05-31 11:20:00,206.69,206.75,206.49,206.68,29658.0,204.9271,204.9866,204.7288,204.9172,29658.0
2024-05-31 11:25:00,206.68,206.68,206.5,206.62,28247.0,204.9172,204.9172,204.7387,204.8577,28247.0
2024-05-31 11:30:00,206.61,206.61,206.24,206.49,119076.0,204.8478,204.8478,204.4809,204.7288,119076.0
2024-05-31 11:35:00,206.49,206.76,206.33,206.54,170490.0,204.7288,204.9965,204.5702,204.7784,170490.0
2024-05-31 11:40:00,206.52,206.68,206.47,206.47,25182.0,204.7585,204.9172,204.709,204.709,25182.0
2024-05-31 11:45:00,206.51,206.68,206.49,206.49,22845.0,204.7486,204.9172,204.7288,204.7288,22845.0
2024-05-31 11:50:00,206.47,206.56,206.28,206.3,23645.0,204.709,204.7982,204.5206,204.5404,23645.0
2024-05-31 11:55:00,206.31,206.43,206.28,206.34,51588.0,204.5503,204.6693,204.5206,204.5801,51588.0
2024-05-31 12:00:00,206.35,206.43,206.12,206.23,32912.0,204.59,204.6693,204.3619,204.471,32912.0
2024-05-31 12:05:00,206.26,206.29,206.1,206.13,28271.0,204.5007,204.5305,204.3421,204.3719,28271.0
2024-05-31 12:10:00,206.12,206.14,205.9,205.91,31313.0,204.3619,204.3818,204.1438,204.1537,31313.0
2024-05-31 12:15:00,205.91,205.99,205.78,205.81,38966.0,204.1537,204.2331,204.0248,204.0546,38966.0
2024-05-31 12:20:00,205.83,205.91,205.53,205.89,56545.0,204.0744,204.1537,203.777,204.1339,56545.0
2024-05-31 12:25:00,205.88,205.89,205.72,205.81,57669.0,204.124,204.1339,203.9654,204.0546,57669.0
2024-05-31 12:30:00,205.81,205.96,205.8,205.85,29037.0,204.0546,204.2033,204.0447,204.0942,29037.0
2024-05-31 12:35:00,205.84,206.03,205.72,206.03,29025.0,204.0843,204.2727,203.9654,204.2727,29025.0
2024-05-31 12:40:00,206.05,206.26,205.97,206.22,35905.0,204.2925,204.5007,204.2132,204.4611,35905.0
2024-05-31 12:45:00,206.22,206.29,206.0,206.07,40844.0,204.4611,204.5305,204.243,204.3124,40844.0
2024-05-31 12:50:00,206.08,206.15,205.91,206.05,13085.0,204.3223,204.3917,204.1537,204.2925,13085.0
2024-05-31 12:55:00,206.06,206.19,206.03,206.15,9665.0,204.3025,204.4313,204.2727,204.3917,9665.0
2024-05-31 13:00:00,206.15,206.47,206.14,206.42,12028.0,204.3917,204.709,204.3818,204.6594,12028.0
2024-05-31 13:05:00,206.39,206.52,206.35,206.52,11955.0,204.6296,204.7585,204.59,204.7585,11955.0
2024-05-31 13:10:00,206.56,206.66,206.52,206.65,7409.0,204.7982,204.8973,204.7585,204.8874,7409.0
2024-05-31 13:15:00,206.65,206.81,206.64,206.75,84167.0,204.8874,205.0461,204.8775,204.9866,84167.0
2024-05-31 13:20:00,206.76,206.92,206.71,206.92,18238.0,204.9965,205.1551,204.9469,205.1551,18238.0
2024-05-31 13:25:00,206.93,207.04,206.89,206.98,37254.0,205.165,205.2741,205.1254,205.2146,37254.0
2024-05-31 13:30:00,206.98,207.13,206.88,206.92,41255.0,205.2146,205.3633,205.1155,205.1551,41255.0
2024-05-31 13:35:00,206.92,206.95,206.8,206.8,16568.0,205.1551,205.1849,205.0361,205.0361,16568.0
2024-05-31 13:40:00,206.8,206.85,206.64,206.82,22057.0,205.0361,205.0857,204.8775,205.056,22057.0
2024-05-31 13:45:00,206.81,206.98,206.8,206.87,18452.0,205.0461,205.2146,205.0361,205.1055,18452.0
2024-05-31 13:50:00,206.87,206.96,206.69,206.74,17973.0,205.1055,205.1948,204.9271,204.9767,17973.0
2024-05-31 13:55:00,206.75,206.85,206.67,206.78,16315.0,204.9866,205.0857,204.9073,205.0163,16315.0
2024-05-31 14:00:00,206.79,206.81,206.59,206.62,23331.0,205.0262,205.0461,204.8279,204.8577,23331.0
2024-05-31 14:05:00,206.62,206.66,206.53,206.55,12032.0,204.8577,204.8973,204.7684,204.7883,12032.0
2024-05-31 14:10:00,206.55,206.86,206.54,206.66,12865.0,204.7883,205.0956,204.7784,204.8973,12865.0
2024-05-31 14:15:00,206.67,206.77,206.63,206.73,12068.0,204.9073,205.0064,204.8676,204.9667,12068.0
2024-05-31 14:20:00,206.7,206.75,206.63,206.7,8482.0,204.937,204.9866,204.8676,204.937,8482.0
2024-05-31 14:25:00,206.71,206.74,206.53,206.53,9337.0,204.9469,204.9767,204.7684,204.7684,9337.0
2024-05-31 14:30:00,206.56,206.62,206.42,206.48,23727.0,204.7982,204.8577,204.6594,204.7189,23727.0
2024-05-31 14:35:00,206.53,206.67,206.52,206.65,20443.0,204.7684,204.9073,204.7585,204.8874,20443.0
2024-05-31 14:40:00,206.68,207.06,206.64,207.04,22649.0,204.9172,205.2939,204.8775,205.2741,22649.0
2024-05-31 14:45:00,207.04,207.08,206.83,206.84,24344.0,205.2741,205.3138,205.0659,205.0758,24344.0
2024-05-31 14:50:00,206.83,206.86,206.58,206.7,23931.0,205.0659,205.0956,204.818,204.937,23931.0
2024-05-31 14:55:00,206.7,206.98,206.68,206.91,39848.0,204.937,205.2146,204.9172,205.1452,39848.0
2024-05-31 15:00:00,206.88,206.97,206.77,206.96,15807.0,205.1155,205.2047,205.0064,205.1948,15807.0
2024-05-31 15:05:00,206.99,207.32,206.98,207.31,27029.0,205.2245,205.5517,205.2146,205.5418,27029.0
2024-05-31 15:10:00,207.3,207.49,207.26,207.47,20428.0,205.5319,205.7203,205.4922,205.7004,20428.0
2024-05-31 15:15:00,207.47,207.52,207.36,207.52,48402.0,205.7004,205.75,205.5914,205.75,48402.0
2024-05-31 15:20:00,207.52,207.77,207.51,207.77,36863.0,205.75,205.9979,205.7401,205.9979,36863.0
2024-05-31 15:25:00,207.76,207.86,207.66,207.66,29276.0,205.988,206.0871,205.8888,205.8888,29276.0
2024-05-31 15:30:00,207.65,207.95,207.55,207.83,86407.0,205.8789,206.1763,205.7797,206.0574,86407.0
2024-05-31 15:35:00,207.81,207.9,207.75,207.8,43938.0,206.0375,206.1268,205.978,206.0276,43938.0
2024-05-31 15:40:00,207.79,208.35,207.79,208.31,68089.0,206.0177,206.5729,206.0177,206.5333,68089.0
2024-05-31 15:45:00,208.28,208.76,208.25,208.75,91526.0,206.5035,206.9794,206.4738,206.9695,91526.0
2024-05-31 15:50:00,208.75,209.63,208.68,209.58,400585.0,206.9695,207.842,206.9001,207.7924,400585.0
2024-05-31 15:55:00,209.56,210.3,209.52,210.26,686346.0,207.7726,208.5063,207.7329,208.4666,686346.0
2024-06-03 09:30:00,211.77,211.96,211.43,211.51,101484.0,209.9638,210.1521,209.6267,209.706,101484.0
2024-06-03 09:35:00,211.47,211.59,211.08,211.41,116093.0,209.6663,209.7853,209.2796,209.6068,116093.0
2024-06-03 09:40:00,211.42,211.67,211.27,211.38,103019.0,209.6167,209.8646,209.468,209.5771,103019.0
2024-06-03 09:45:00,211.4,211.83,211.35,211.55,311116.0,209.5969,210.0232,209.5473,209.7456,311116.0
2024-06-03 09:50:00,211.52,211.55,210.73,210.98,392833.0,209.7159,209.7456,208.9326,209.1805,392833.0
2024-06-03 09:55:00,211.0,211.04,210.56,210.79,57896.0,209.2003,209.24,208.7641,208.9921,57896.0
2024-06-03 10:00:00,210.81,211.33,210.66,210.87,71361.0,209.0119,209.5275,208.8632,209.0714,71361.0
2024-06-03 10:05:00,210.9,211.15,210.59,210.59,34768.0,209.1012,209.349,208.7938,208.7938,34768.0
2024-06-03 10:10:00,210.58,211.12,210.52,211.12,29648.0,208.7839,209.3193,208.7244,209.3193,29648.0
2024-06-03 10:15:00,211.14,211.32,211.04,211.21,26592.0,209.3391,209.5176,209.24,209.4085,26592.0
2024-06-03 10:20:00,211.2,211.35,211.0,211.23,32664.0,209.3986,209.5473,209.2003,209.4284,32664.0
2024-06-03 10:25:00,211.22,211.27,211.12,211.19,47125.0,209.4184,209.468,209.3193,209.3887,47125.0
2024-06-03 10:30:00,211.19,211.22,210.87,210.97,29507.0,209.3887,209.4184,209.0714,209.1706,29507.0
2024-06-03 10:35:00,210.97,210.97,210.58,210.75,26817.0,209.1706,209.1706,208.7839,208.9525,26817.0
2024-06-03 10:40:00,210.73,210.98,210.63,210.68,39853.0,208.9326,209.1805,208.8335,208.883,39853.0
2024-06-03 10:45:00,210.69,210.69,210.07,210.08,61788.0,208.893,208.893,208.2783,208.2882,61788.0
2024-06-03 10:50:00,210.06,210.13,209.66,209.66,20973.0,208.2683,208.3377,207.8717,207.8717,20973.0
2024-06-03 10:55:00,209.69,209.86,209.6,209.84,21385.0,207.9015,208.07,207.8123,208.0502,21385.0
2024-06-03 11:00:00,209.83,209.84,209.4,209.48,32578.0,208.0403,208.0502,207.614,207.6933,32578.0
2024-06-03 11:05:00,209.49,209.82,209.39,209.8,25294.0,207.7032,208.0304,207.6041,208.0106,25294.0
2024-06-03 11:10:00,209.83,209.87,209.66,209.66,14300.0,208.0403,208.08,207.8717,207.8717,14300.0
2024-06-03 11:15:00,209.68,209.94,209.62,209.9,55873.0,207.8916,208.1494,207.8321,208.1097,55873.0
2024-06-03 11:20:00,209.91,210.08,209.91,210.05,24521.0,208.1196,208.2882,208.1196,208.2584,24521.0
2024-06-03 11:25:00,210.06,210.14,209.94,209.94,46610.0,208.2683,208.3477,208.1494,208.1494,46610.0
2024-06-03 11:30:00,209.93,210.08,209.81,209.81,26226.0,208.1394,208.2882,208.0205,208.0205,26226.0
2024-06-03 11:35:00,209.8,210.2,209.75,209.91,19559.0,208.0106,208.4071,207.961,208.1196,19559.0
2024-06-03 11:40:00,209.89,210.04,209.76,210.02,24269.0,208.0998,208.2485,207.9709,208.2287,24269.0
2024-06-03 11:45:00,210.02,210.08,209.73,209.91,30952.0,208.2287,208.2882,207.9412,208.1196,30952.0
2024-06-03 11:50:00,209.91,210.14,209.8,210.04,16418.0,208.1196,208.3477,208.0106,208.2485,16418.0
2024-06-03 11:55:00,210.0,210.04,209.82,209.93,15970.0,208.2088,208.2485,208.0304,208.1394,15970.0
2024-06-03 12:00:00,209.94,210.13,209.6,209.84,25754.0,208.1494,208.3377,207.8123,208.0502,25754.0
2024-06-03 12:05:00,209.82,209.84,209.53,209.56,11416.0,208.0304,208.0502,207.7429,207.7726,11416.0
2024-06-03 12:10:00,209.63,209.71,208.96,209.01,29015.0,207.842,207.9213,207.1777,207.2273,29015.0
2024-06-03 12:15:00,209.06,209.27,208.93,208.94,20642.0,207.2769,207.4851,207.148,207.1579,20642.0
2024-06-03 12:20:00,208.97,209.05,208.61,208.72,44703.0,207.1876,207.267,206.8307,206.9398,44703.0
2024-06-03 12:25:00,208.69,208.93,208.66,208.73,13085.0,206.91,207.148,206.8803,206.9497,13085.0
2024-06-03 12:30:00,208.74,208.85,208.46,208.47,17115.0,206.9596,207.0687,206.682,206.6919,17115.0
2024-06-03 12:35:00,208.48,208.98,208.45,208.93,23109.0,206.7018,207.1975,206.6721,207.148,23109.0
2024-06-03 12:40:00,208.95,209.02,208.84,208.88,12964.0,207.1678,207.2372,207.0587,207.0984,12964.0
2024-06-03 12:45:00,208.95,209.05,208.8,208.86,12511.0,207.1678,207.267,207.0191,207.0786,12511.0
2024-06-03 12:50:00,208.84,208.87,208.52,208.83,12667.0,207.0587,207.0885,206.7415,207.0488,12667.0
2024-06-03 12:55:00,208.88,208.91,208.69,208.75,8479.0,207.0984,207.1281,206.91,206.9695,8479.0
2024-06-03 13:00:00,208.72,208.77,208.55,208.61,15388.0,206.9398,206.9893,206.7712,206.8307,15388.0
2024-06-03 13:05:00,208.58,208.79,208.52,208.56,10840.0,206.801,207.0092,206.7415,206.7811,10840.0
2024-06-03 13:10:00,208.57,208.78,208.17,208.49,167629.0,206.791,206.9993,206.3945,206.7117,167629.0
2024-06-03 13:15:00,208.48,208.84,208.47,208.75,16647.0,206.7018,207.0587,206.6919,206.9695,16647.0
2024-06-03 13:20:00,208.78,208.96,208.77,208.91,48759.0,206.9993,207.1777,206.9893,207.1281,48759.0
2024-06-03 13:25:00,208.87,209.24,208.85,209.23,19066.0,207.0885,207.4553,207.0687,207.4454,19066.0
2024-06-03 13:30:00,209.23,209.61,209.22,209.51,20552.0,207.4454,207.8222,207.4355,207.723,20552.0
2024-06-03 13:35:00,209.51,209.72,209.41,209.62,11474.0,207.723,207.9312,207.6239,207.8321,11474.0
2024-06-03 13:40:00,209.66,209.78,209.55,209.68,12685.0,207.8717,207.9907,207.7627,207.8916,12685.0
2024-06-03 13:45:00,209.68,209.77,209.6,209.64,10193.0,207.8916,207.9808,207.8123,207.8519,10193.0
2024-06-03 13:50:00,209.67,209.68,209.45,209.58,13219.0,207.8817,207.8916,207.6635,207.7924,13219.0
2024-06-03 13:55:00,209.58,209.61,209.37,209.55,20032.0,207.7924,207.8222,207.5842,207.7627,20032.0
2024-06-03 14:00:00,209.55,209.68,209.49,209.6,19483.0,207.7627,207.8916,207.7032,207.8123,19483.0
2024-06-03 14:05:00,209.58,209.71,209.5,209.63,11528.0,207.7924,207.9213,207.7131,207.842,11528.0
2024-06-03 14:10:00,209.65,209.72,209.12,209.14,20506.0,207.8618,207.9312,207.3364,207.3562,20506.0
2024-06-03 14:15:00,209.14,209.38,209.14,209.37,26139.0,207.3562,207.5941,207.3562,207.5842,26139.0
2024-06-03 14:20:00,209.35,209.62,209.34,209.53,17622.0,207.5644,207.8321,207.5545,207.7429,17622.0
2024-06-03 14:25:00,209.5,209.65,209.28,209.3,16305.0,207.7131,207.8618,207.495,207.5148,16305.0
2024-06-03 14:30:00,209.23,209.49,209.22,209.42,15966.0,207.4454,207.7032,207.4355,207.6338,15966.0
2024-06-03 14:35:00,209.4,209.57,209.37,209.57,21617.0,207.614,207.7825,207.5842,207.7825,21617.0
2024-06-03 14:40:00,209.56,209.74,209.42,209.51,32826.0,207.7726,207.9511,207.6338,207.723,32826.0
2024-06-03 14:45:00,209.49,209.58,209.43,209.49,10879.0,207.7032,207.7924,207.6437,207.7032,10879.0
2024-06-03 14:50:00,209.51,209.51,209.17,209.22,19504.0,207.723,207.723,207.3859,207.4355,19504.0
2024-06-03 14:55:00,209.22,209.38,209.12,209.33,20954.0,207.4355,207.5941,207.3364,207.5446,20954.0
2024-06-03 15:00:00,209.36,209.49,209.27,209.4,29914.0,207.5743,207.7032,207.4851,207.614,29914.0
2024-06-03 15:05:00,209.4,209.44,209.26,209.35,23728.0,207.614,207.6536,207.4752,207.5644,23728.0
2024-06-03 15:10:00,209.32,209.56,209.29,209.5,25808.0,207.5346,207.7726,207.5049,207.7131,25808.0
2024-06-03 15:15:00,209.45,209.62,209.41,209.57,19896.0,207.6635,207.8321,207.6239,207.7825,19896.0
2024-06-03 15:20:00,209.58,209.83,209.57,209.79,31543.0,207.7924,208.0403,207.7825,208.0006,31543.0
2024-06-03 15:25:00,209.8,209.93,209.71,209.79,26601.0,208.0106,208.1394,207.9213,208.0006,26601.0
2024-06-03 15:30:00,209.81,209.96,209.67,209.96,31680.0,208.0205,208.1692,207.8817,208.1692,31680.0
2024-06-03 15:35:00,209.97,209.97,209.66,209.7,44516.0,208.1791,208.1791,207.8717,207.9114,44516.0
2024-06-03 15:40:00,209.71,209.92,209.61,209.75,49890.0,207.9213,208.1295,207.8222,207.961,49890.0
2024-06-03 15:45:00,209.76,210.05,209.74,209.98,31815.0,207.9709,208.2584,207.9511,208.189,31815.0
2024-06-03 15:50:00,209.98,210.14,209.85,210.06,83826.0,208.189,208.3477,208.0601,208.2683,83826.0
2024-06-03 15:55:00,210.09,210.73,210.09,210.7,211706.0,208.2981,208.9326,208.2981,208.9029,211706.0
2024-06-04 09:30:00,210.58,210.61,210.01,210.03,97821.0,208.7839,208.8136,208.2188,208.2386,97821.0
2024-06-04 09:35:00,210.0,210.35,209.91,210.32,75804.0,208.2088,208.5559,208.1196,208.5261,75804.0
2024-06-04 09:40:00,210.3,210.3,209.91,209.97,40438.0,208.5063,208.5063,208.1196,208.1791,40438.0
2024-06-04 09:45:00,210.0,210.23,209.97,210.07,48031.0,208.2088,208.4369,208.1791,208.2783,48031.0
2024-06-04 09:50:00,210.09,210.17,209.88,209.91,16704.0,208.2981,208.3774,208.0899,208.1196,16704.0
2024-06-04 09:55:00,209.94,210.02,209.5,209.75,17329.0,208.1494,208.2287,207.7131,207.961,17329.0
2024-06-04 10:00:00,209.8,210.44,209.79,210.1,120355.0,208.0106,208.6451,208.0006,208.308,120355.0
2024-06-04 10:05:00,210.04,210.04,209.6,209.72,55717.0,208.2485,208.2485,207.8123,207.9312,55717.0
2024-06-04 10:10:00,209.73,209.98,209.57,209.7,27118.0,207.9412,208.189,207.7825,207.9114,27118.0
2024-06-04 10:15:00,209.69,210.07,209.67,210.0,19861.0,207.9015,208.2783,207.8817,208.2088,19861.0
2024-06-04 10:20:00,209.97,210.21,209.72,209.77,20771.0,208.1791,208.4171,207.9312,207.9808,20771.0
2024-06-04 10:25:00,209.76,210.24,209.76,210.23,25584.0,207.9709,208.4468,207.9709,208.4369,25584.0
2024-06-04 10:30:00,210.22,210.5,210.1,210.13,45736.0,208.427,208.7046,208.308,208.3377,45736.0
2024-06-04 10:35:00,210.2,210.26,210.0,210.26,15710.0,208.4071,208.4666,208.2088,208.4666,15710.0
2024-06-04 10:40:00,210.29,210.52,210.29,210.44,11954.0,208.4964,208.7244,208.4964,208.6451,11954.0
2024-06-04 10:45:00,210.53,210.57,210.14,210.26,21920.0,208.7343,208.774,208.3477,208.4666,21920.0
2024-06-04 10:50:00,210.2,210.34,210.11,210.29,29659.0,208.4071,208.5459,208.3179,208.4964,29659.0
2024-06-04 10:55:00,210.27,210.27,209.96,209.98,21060.0,208.4765,208.4765,208.1692,208.189,21060.0
2024-06-04 11:00:00,209.98,210.14,209.89,210.0,39278.0,208.189,208.3477,208.0998,208.2088,39278.0
2024-06-04 11:05:00,209.95,210.03,209.78,209.98,38443.0,208.1593,208.2386,207.9907,208.189,38443.0
2024-06-04 11:10:00,209.99,210.19,209.82,209.85,16595.0,208.1989,208.3972,208.0304,208.0601,16595.0
2024-06-04 11:15:00,209.84,210.2,209.84,210.12,21686.0,208.0502,208.4071,208.0502,208.3278,21686.0
2024-06-04 11:20:00,210.12,210.35,210.08,210.17,10419.0,208.3278,208.5559,208.2882,208.3774,10419.0
2024-06-04 11:25:00,210.16,210.21,209.89,209.89,22727.0,208.3675,208.4171,208.0998,208.0998,22727.0
2024-06-04 11:30:00,209.86,209.89,209.57,209.67,46657.0,208.07,208.0998,207.7825,207.8817,46657.0
2024-06-04 11:35:00,209.69,209.74,209.55,209.68,7752.0,207.9015,207.9511,207.7627,207.8916,7752.0
2024-06-04 11:40:00,209.7,209.87,209.67,209.79,25228.0,207.9114,208.08,207.8817,208.0006,25228.0
2024-06-04 11:45:00,209.78,209.89,209.7,209.75,9628.0,207.9907,208.0998,207.9114,207.961,9628.0
2024-06-04 11:50:00,209.76,209.89,209.74,209.86,18657.0,207.9709,208.0998,207.9511,208.07,18657.0
2024-06-04 11:55:00,209.86,209.87,209.67,209.69,27442.0,208.07,208.08,207.8817,207.9015,27442.0
2024-06-04 12:00:00,209.7,209.89,209.62,209.82,42981.0,207.9114,208.0998,207.8321,208.0304,42981.0
2024-06-04 12:05:00,209.81,209.87,209.67,209.72,29540.0,208.0205,208.08,207.8817,207.9312,29540.0
2024-06-04 12:10:00,209.75,209.8,209.65,209.78,16140.0,207.961,208.0106,207.8618,207.9907,16140.0
2024-06-04 12:15:00,209.79,209.85,209.66,209.78,9229.0,208.0006,208.0601,207.8717,207.9907,9229.0
2024-06-04 12:20:00,209.82,209.89,209.76,209.85,5229.0,208.0304,208.0998,207.9709,208.0601,5229.0
2024-06-04 12:25:00,209.86,210.09,209.84,210.09,8616.0,208.07,208.2981,208.0502,208.2981,8616.0
2024-06-04 12:30:00,210.02,210.05,209.91,209.99,7732.0,208.2287,208.2584,208.1196,208.1989,7732.0
2024-06-04 12:35:00,210.0,210.04,209.86,210.01,30390.0,208.2088,208.2485,208.07,208.2188,30390.0
2024-06-04 12:40:00,210.02,210.35,209.99,210.28,36455.0,208.2287,208.5559,208.1989,208.4865,36455.0
2024-06-04 12:45:00,210.29,210.42,210.26,210.36,19341.0,208.4964,208.6253,208.4666,208.5658,19341.0
2024-06-04 12:50:00,210.33,210.34,209.97,210.17,15678.0,208.536,208.5459,208.1791,208.3774,15678.0
2024-06-04 12:55:00,210.16,210.23,210.15,210.18,9427.0,208.3675,208.4369,208.3576,208.3873,9427.0
2024-06-04 13:00:00,210.18,210.19,210.02,210.11,10875.0,208.3873,208.3972,208.2287,208.3179,10875.0
2024-06-04 13:05:00,210.13,210.13,209.79,209.89,47910.0,208.3377,208.3377,208.0006,208.0998,47910.0
2024-06-04 13:10:00,209.9,210.17,209.9,210.14,9833.0,208.1097,208.3774,208.1097,208.3477,9833.0
2024-06-04 13:15:00,210.1,210.22,210.08,210.19,4507.0,208.308,208.427,208.2882,208.3972,4507.0
2024-06-04 13:20:00,210.21,210.26,210.13,210.15,6342.0,208.4171,208.4666,208.3377,208.3576,6342.0
2024-06-04 13:25:00,210.14,210.34,209.97,210.31,7594.0,208.3477,208.5459,208.1791,208.5162,7594.0
2024-06-04 13:30:00,210.35,210.38,210.02,210.07,12635.0,208.5559,208.5856,208.2287,208.2783,12635.0
2024-06-04 13:35:00,210.04,210.17,210.01,210.1,6434.0,208.2485,208.3774,208.2188,208.308,6434.0
2024-06-04 13:40:00,210.11,210.25,210.1,210.1,4869.0,208.3179,208.4567,208.308,208.308,4869.0
2024-06-04 13:45:00,210.1,210.24,210.1,210.16,8165.0,208.308,208.4468,208.308,208.3675,8165.0
2024-06-04 13:50:00,210.18,210.28,210.09,210.23,5400.0,208.3873,208.4865,208.2981,208.4369,5400.0
2024-06-04 13:55:00,210.21,210.29,210.07,210.19,6192.0,208.4171,208.4964,208.2783,208.3972,6192.0
2024-06-04 14:00:00,210.17,210.29,210.11,210.29,11194.0,208.3774,208.4964,208.3179,208.4964,11194.0
2024-06-04 14:05:00,210.26,210.37,210.23,210.31,5459.0,208.4666,208.5757,208.4369,208.5162,5459.0
2024-06-04 14:10:00,210.34,210.56,210.32,210.56,10994.0,208.5459,208.7641,208.5261,208.7641,10994.0
2024-06-04 14:15:00,210.57,210.95,210.57,210.88,19691.0,208.774,209.1507,208.774,209.0813,19691.0
2024-06-04 14:20:00,210.9,211.29,210.89,211.25,18077.0,209.1012,209.4878,209.0913,209.4482,18077.0
2024-06-04 14:25:00,211.28,211.38,210.98,211.36,16211.0,209.4779,209.5771,209.1805,209.5572,16211.0
2024-06-04 14:30:00,211.38,211.42,211.12,211.16,17126.0,209.5771,209.6167,209.3193,209.359,17126.0
2024-06-04 14:35:00,211.17,211.26,211.11,211.23,13898.0,209.3689,209.4581,209.3094,209.4284,13898.0
2024-06-04 14:40:00,211.21,211.38,211.12,211.37,14597.0,209.4085,209.5771,209.3193,209.5672,14597.0
2024-06-04 14:45:00,211.34,211.44,211.3,211.36,12303.0,209.5374,209.6366,209.4978,209.5572,12303.0
2024-06-04 14:50:00,211.36,211.47,211.26,211.28,16675.0,209.5572,209.6663,209.4581,209.4779,16675.0
2024-06-04 14:55:00,211.24,211.3,210.91,211.0,13363.0,209.4383,209.4978,209.1111,209.2003,13363.0
2024-06-04 15:00:00,210.95,211.0,210.26,210.32,41144.0,209.1507,209.2003,208.4666,208.5261,41144.0
2024-06-04 15:05:00,210.29,210.43,210.1,210.39,20349.0,208.4964,208.6352,208.308,208.5955,20349.0
2024-06-04 15:10:00,210.42,210.6,210.38,210.4,28035.0,208.6253,208.8037,208.5856,208.6054,28035.0
2024-06-04 15:15:00,210.36,210.65,210.35,210.5,18119.0,208.5658,208.8533,208.5559,208.7046,18119.0
2024-06-04 15:20:00,210.49,210.68,210.49,210.6,20036.0,208.6947,208.883,208.6947,208.8037,20036.0
2024-06-04 15:25:00,210.6,210.66,210.49,210.6,10804.0,208.8037,208.8632,208.6947,208.8037,10804.0
2024-06-04 15:30:00,210.59,210.75,210.42,210.6,21461.0,208.7938,208.9525,208.6253,208.8037,21461.0
2024-06-04 15:35:00,210.58,210.63,210.36,210.52,14987.0,208.7839,208.8335,208.5658,208.7244,14987.0
2024-06-04 15:40:00,210.58,210.99,210.57,210.99,28063.0,208.7839,209.1904,208.774,209.1904,28063.0
2024-06-04 15:45:00,210.99,211.1,210.68,210.94,48526.0,209.1904,209.2995,208.883,209.1408,48526.0
2024-06-04 15:50:00,210.93,211.17,210.93,211.01,64362.0,209.1309,209.3689,209.1309,209.2102,64362.0
2024-06-04 15:55:00,211.0,211.2,210.94,211.08,253663.0,209.2003,209.3986,209.1408,209.2796,253663.0
2024-06-05 09:30:00,212.95,213.1,212.71,212.87,148206.0,211.1337,211.2824,210.8957,211.0544,148206.0
2024-06-05 09:35:00,212.89,212.93,212.51,212.57,48400.0,211.0742,211.1139,210.6974,210.7569,48400.0
2024-06-05 09:40:00,212.55,212.8,212.52,212.72,45401.0,210.7371,210.985,210.7074,210.9056,45401.0
2024-06-05 09:45:00,212.73,212.85,212.55,212.65,62667.0,210.9156,211.0345,210.7371,210.8362,62667.0
2024-06-05 09:50:00,212.65,213.08,212.46,212.93,56844.0,210.8362,211.2626,210.6479,211.1139,56844.0
2024-06-05 09:55:00,212.89,213.15,212.8,213.13,52777.0,211.0742,211.332,210.985,211.3122,52777.0
2024-06-05 10:00:00,212.78,213.2,212.52,212.97,167716.0,210.9651,211.3816,210.7074,211.1535,167716.0
2024-06-05 10:05:00,213.0,213.01,212.54,212.6,27405.0,211.1833,211.1932,210.7272,210.7867,27405.0
2024-06-05 10:10:00,212.61,212.87,212.61,212.85,17284.0,210.7966,211.0544,210.7966,211.0345,17284.0
2024-06-05 10:15:00,212.84,212.96,212.75,212.87,11732.0,211.0246,211.1436,210.9354,211.0544,11732.0
2024-06-05 10:20:00,212.87,213.26,212.82,213.15,31399.0,211.0544,211.441,211.0048,211.332,31399.0
2024-06-05 10:25:00,213.15,213.42,213.15,213.39,24041.0,211.332,211.5997,211.332,211.5699,24041.0
2024-06-05 10:30:00,213.44,213.94,213.44,213.94,28649.0,211.6195,212.1152,211.6195,212.1152,28649.0
2024-06-05 10:35:00,213.97,214.01,213.7,213.8,31146.0,212.145,212.1846,211.8773,211.9764,31146.0
2024-06-05 10:40:00,213.81,213.85,213.68,213.73,30095.0,211.9864,212.026,211.8575,211.907,30095.0
2024-06-05 10:45:00,213.75,213.84,213.61,213.73,20831.0,211.9269,212.0161,211.7881,211.907,20831.0
2024-06-05 10:50:00,213.73,213.75,213.61,213.71,38612.0,211.907,211.9269,211.7881,211.8872,38612.0
2024-06-05 10:55:00,213.69,213.77,213.62,213.77,13639.0,211.8674,211.9467,211.798,211.9467,13639.0
2024-06-05 11:00:00,213.79,214.11,213.79,214.09,39824.0,211.9665,212.2838,211.9665,212.264,39824.0
2024-06-05 11:05:00,214.08,214.13,213.93,213.94,55565.0,212.254,212.3036,212.1053,212.1152,55565.0
2024-06-05 11:10:00,213.94,214.24,213.93,214.24,27644.0,212.1152,212.4127,212.1053,212.4127,27644.0
2024-06-05 11:15:00,214.25,214.46,214.23,214.38,19276.0,212.4226,212.6308,212.4028,212.5515,19276.0
2024-06-05 11:20:00,214.4,214.54,214.29,214.41,41890.0,212.5713,212.7101,212.4623,212.5812,41890.0
2024-06-05 11:25:00,214.4,214.43,214.2,214.36,51408.0,212.5713,212.6011,212.373,212.5317,51408.0
2024-06-05 11:30:00,214.37,214.48,214.37,214.44,13421.0,212.5416,212.6506,212.5416,212.611,13421.0
2024-06-05 11:35:00,214.49,214.63,214.47,214.54,25595.0,212.6606,212.7994,212.6407,212.7101,25595.0
2024-06-05 11:40:00,214.53,214.75,214.52,214.74,43089.0,212.7002,212.9183,212.6903,212.9084,43089.0
2024-06-05 11:45:00,214.76,214.79,214.51,214.59,25473.0,212.9282,212.958,212.6804,212.7597,25473.0
2024-06-05 11:50:00,214.61,214.66,214.46,214.56,14194.0,212.7795,212.8291,212.6308,212.73,14194.0
2024-06-05 11:55:00,214.53,214.62,214.49,214.54,12838.0,212.7002,212.7894,212.6606,212.7101,12838.0
2024-06-05 12:00:00,214.54,214.63,214.43,214.58,34185.0,212.7101,212.7994,212.6011,212.7498,34185.0
2024-06-05 12:05:00,214.56,214.59,214.49,214.55,7078.0,212.73,212.7597,212.6606,212.72,7078.0
2024-06-05 12:10:00,214.55,214.63,214.45,214.46,15683.0,212.72,212.7994,212.6209,212.6308,15683.0
2024-06-05 12:15:00,214.46,214.57,214.4,214.57,12156.0,212.6308,212.7399,212.5713,212.7399,12156.0
2024-06-05 12:20:00,214.53,214.66,214.53,214.59,17899.0,212.7002,212.8291,212.7002,212.7597,17899.0
2024-06-05 12:25:00,214.62,214.62,214.53,214.57,11109.0,212.7894,212.7894,212.7002,212.7399,11109.0
2024-06-05 12:30:00,214.55,214.67,214.46,214.62,17341.0,212.72,212.839,212.6308,212.7894,17341.0
2024-06-05 12:35:00,214.62,214.79,214.61,214.72,17285.0,212.7894,212.958,212.7795,212.8886,17285.0
2024-06-05 12:40:00,214.72,214.84,214.72,214.81,9346.0,212.8886,213.0076,212.8886,212.9778,9346.0
2024-06-05 12:45:00,214.82,214.89,214.79,214.85,21609.0,212.9877,213.0571,212.958,213.0175,21609.0
2024-06-05 12:50:00,214.88,215.03,214.88,215.0,13800.0,213.0472,213.1959,213.0472,213.1662,13800.0
2024-06-05 12:55:00,214.97,214.99,214.93,214.95,9827.0,213.1365,213.1563,213.0968,213.1166,9827.0
2024-06-05 13:00:00,214.95,215.09,214.89,215.05,13430.0,213.1166,213.2554,213.0571,213.2158,13430.0
2024-06-05 13:05:00,215.04,215.12,215.0,215.04,8774.0,213.2059,213.2852,213.1662,213.2059,8774.0
2024-06-05 13:10:00,215.04,215.14,215.04,215.05,13780.0,213.2059,213.305,213.2059,213.2158,13780.0
2024-06-05 13:15:00,215.06,215.1,214.85,214.87,39350.0,213.2257,213.2653,213.0175,213.0373,39350.0
2024-06-05 13:20:00,214.87,214.93,214.66,214.82,32805.0,213.0373,213.0968,212.8291,212.9877,32805.0
2024-06-05 13:25:00,214.8,214.91,214.73,214.9,15460.0,212.9679,213.077,212.8985,213.0671,15460.0
2024-06-05 13:30:00,214.93,215.12,214.92,215.12,12933.0,213.0968,213.2852,213.0869,213.2852,12933.0
2024-06-05 13:35:00,215.12,215.23,215.09,215.22,13733.0,213.2852,213.3942,213.2554,213.3843,13733.0
2024-06-05 13:40:00,215.21,215.3,215.0,215.15,21682.0,213.3744,213.4636,213.1662,213.3149,21682.0
2024-06-05 13:45:00,215.18,215.22,215.09,215.2,8219.0,213.3447,213.3843,213.2554,213.3645,8219.0
2024-06-05 13:50:00,215.21,215.29,215.13,215.27,16766.0,213.3744,213.4537,213.2951,213.4339,16766.0
2024-06-05 13:55:00,215.29,215.44,215.26,215.41,19176.0,213.4537,213.6024,213.424,213.5727,19176.0
2024-06-05 14:00:00,215.4,215.45,215.29,215.37,23913.0,213.5628,213.6124,213.4537,213.533,23913.0
2024-06-05 14:05:00,215.34,215.35,215.14,215.23,23086.0,213.5033,213.5132,213.305,213.3942,23086.0
2024-06-05 14:10:00,215.25,215.3,215.13,215.14,15261.0,213.4141,213.4636,213.2951,213.305,15261.0
2024-06-05 14:15:00,215.14,215.31,215.13,215.31,26306.0,213.305,213.4736,213.2951,213.4736,26306.0
2024-06-05 14:20:00,215.32,215.32,215.21,215.28,27710.0,213.4835,213.4835,213.3744,213.4438,27710.0
2024-06-05 14:25:00,215.29,215.42,215.27,215.42,18842.0,213.4537,213.5826,213.4339,213.5826,18842.0
2024-06-05 14:30:00,215.44,215.58,215.37,215.5,23685.0,213.6024,213.7413,213.533,213.6619,23685.0
2024-06-05 14:35:00,215.5,215.63,215.47,215.61,34064.0,213.6619,213.7908,213.6322,213.771,34064.0
2024-06-05 14:40:00,215.6,215.69,215.58,215.67,18856.0,213.7611,213.8503,213.7413,213.8305,18856.0
2024-06-05 14:45:00,215.67,215.68,215.58,215.59,14778.0,213.8305,213.8404,213.7413,213.7512,14778.0
2024-06-05 14:50:00,215.59,215.68,215.59,215.68,11987.0,213.7512,213.8404,213.7512,213.8404,11987.0
2024-06-05 14:55:00,215.67,215.69,215.58,215.59,14892.0,213.8305,213.8503,213.7413,213.7512,14892.0
2024-06-05 15:00:00,215.59,215.65,215.47,215.56,29461.0,213.7512,213.8107,213.6322,213.7214,29461.0
2024-06-05 15:05:00,215.58,215.6,215.48,215.55,39326.0,213.7413,213.7611,213.6421,213.7115,39326.0
2024-06-05 15:10:00,215.54,215.64,215.5,215.61,25476.0,213.7016,213.8007,213.6619,213.771,25476.0
2024-06-05 15:15:00,215.62,215.68,215.52,215.64,28856.0,213.7809,213.8404,213.6818,213.8007,28856.0
2024-06-05 15:20:00,215.63,215.64,215.5,215.55,36895.0,213.7908,213.8007,213.6619,213.7115,36895.0
2024-06-05 15:25:00,215.54,215.56,215.34,215.4,43993.0,213.7016,213.7214,213.5033,213.5628,43993.0
2024-06-05 15:30:00,215.39,215.45,215.29,215.41,41358.0,213.5529,213.6124,213.4537,213.5727,41358.0
2024-06-05 15:35:00,215.42,215.55,215.39,215.51,42580.0,213.5826,213.7115,213.5529,213.6719,42580.0
2024-06-05 15:40:00,215.5,215.52,215.31,215.35,57772.0,213.6619,213.6818,213.4736,213.5132,57772.0
2024-06-05 15:45:00,215.34,215.34,215.09,215.15,105778.0,213.5033,213.5033,213.2554,213.3149,105778.0
2024-06-05 15:50:00,215.16,215.53,215.05,215.49,119637.0,213.3248,213.6917,213.2158,213.652,119637.0
2024-06-05 15:55:00,215.49,215.82,215.49,215.81,563082.0,213.652,213.9792,213.652,213.9693,563082.0
2024-06-06 09:30:00,216.01,216.18,215.66,215.98,82918.0,214.1676,214.3361,213.8206,214.1378,82918.0
2024-06-06 09:35:00,215.97,216.07,215.79,215.94,59147.0,214.1279,214.2271,213.9495,214.0982,59147.0
2024-06-06 09:40:00,215.95,215.99,215.73,215.87,38937.0,214.1081,214.1478,213.89,214.0288,38937.0
2024-06-06 09:45:00,215.86,215.88,215.38,215.45,68071.0,214.0189,214.0387,213.543,213.6124,68071.0
2024-06-06 09:50:00,215.49,215.65,215.35,215.41,95763.0,213.652,213.8107,213.5132,213.5727,95763.0
2024-06-06 09:55:00,215.4,215.47,214.95,214.96,145498.0,213.5628,213.6322,213.1166,213.1265,145498.0
2024-06-06 10:00:00,214.98,215.35,214.95,215.2,39884.0,213.1464,213.5132,213.1166,213.3645,39884.0
2024-06-06 10:05:00,215.19,215.31,215.04,215.1,21446.0,213.3546,213.4736,213.2059,213.2653,21446.0
2024-06-06 10:10:00,215.11,215.41,215.11,215.32,37503.0,213.2753,213.5727,213.2753,213.4835,37503.0
2024-06-06 10:15:00,215.33,215.41,215.14,215.3,35307.0,213.4934,213.5727,213.305,213.4636,35307.0
2024-06-06 10:20:00,215.31,215.68,215.21,215.61,16589.0,213.4736,213.8404,213.3744,213.771,16589.0
2024-06-06 10:25:00,215.62,215.62,215.34,215.56,33345.0,213.7809,213.7809,213.5033,213.7214,33345.0
2024-06-06 10:30:00,215.56,215.73,215.51,215.56,24270.0,213.7214,213.89,213.6719,213.7214,24270.0
2024-06-06 10:35:00,215.58,215.86,215.53,215.75,50181.0,213.7413,214.0189,213.6917,213.9098,50181.0
2024-06-06 10:40:00,215.75,215.78,215.63,215.74,62570.0,213.9098,213.9395,213.7908,213.8999,62570.0
2024-06-06 10:45:00,215.71,215.79,215.66,215.71,17859.0,213.8701,213.9495,213.8206,213.8701,17859.0
2024-06-06 10:50:00,215.7,215.7,215.44,215.64,21981.0,213.8602,213.8602,213.6024,213.8007,21981.0
2024-06-06 10:55:00,215.65,215.7,215.52,215.52,19929.0,213.8107,213.8602,213.6818,213.6818,19929.0
2024-06-06 11:00:00,215.5,215.67,215.37,215.56,39079.0,213.6619,213.8305,213.533,213.7214,39079.0
2024-06-06 11:05:00,215.57,215.6,215.47,215.51,20314.0,213.7313,213.7611,213.6322,213.6719,20314.0
2024-06-06 11:10:00,215.53,215.53,215.37,215.42,11161.0,213.6917,213.6917,213.533,213.5826,11161.0
2024-06-06 11:15:00,215.41,215.5,215.32,215.43,18481.0,213.5727,213.6619,213.4835,213.5925,18481.0
2024-06-06 11:20:00,215.45,215.46,215.2,215.21,25636.0,213.6124,213.6223,213.3645,213.3744,25636.0
2024-06-06 11:25:00,215.21,215.38,215.19,215.31,16676.0,213.3744,213.543,213.3546,213.4736,16676.0
2024-06-06 11:30:00,215.29,215.29,215.09,215.15,28986.0,213.4537,213.4537,213.2554,213.3149,28986.0
2024-06-06 11:35:00,215.14,215.24,215.07,215.08,22601.0,213.305,213.4042,213.2356,213.2455,22601.0
2024-06-06 11:40:00,215.1,215.15,215.0,215.04,13749.0,213.2653,213.3149,213.1662,213.2059,13749.0
2024-06-06 11:45:00,215.05,215.24,215.04,215.16,14909.0,213.2158,213.4042,213.2059,213.3248,14909.0
2024-06-06 11:50:00,215.17,215.29,215.17,215.22,13171.0,213.3348,213.4537,213.3348,213.3843,13171.0
2024-06-06 11:55:00,215.21,215.23,215.09,215.14,17169.0,213.3744,213.3942,213.2554,213.305,17169.0
2024-06-06 12:00:00,215.13,215.23,215.06,215.2,28118.0,213.2951,213.3942,213.2257,213.3645,28118.0
2024-06-06 12:05:00,215.21,215.3,215.17,215.3,9947.0,213.3744,213.4636,213.3348,213.4636,9947.0
2024-06-06 12:10:00,215.29,215.34,215.22,215.24,15176.0,213.4537,213.5033,213.3843,213.4042,15176.0
2024-06-06 12:15:00,215.25,215.25,214.9,215.18,70882.0,213.4141,213.4141,213.0671,213.3447,70882.0
2024-06-06 12:20:00,215.19,215.29,215.15,215.24,41643.0,213.3546,213.4537,213.3149,213.4042,41643.0
2024-06-06 12:25:00,215.24,215.29,215.03,215.12,13716.0,213.4042,213.4537,213.1959,213.2852,13716.0
2024-06-06 12:30:00,215.11,215.13,214.97,215.01,20269.0,213.2753,213.2951,213.1365,213.1761,20269.0
2024-06-06 12:35:00,215.01,215.05,214.85,214.96,17141.0,213.1761,213.2158,213.0175,213.1265,17141.0
2024-06-06 12:40:00,214.92,214.92,214.81,214.84,84949.0,213.0869,213.0869,212.9778,213.0076,84949.0
2024-06-06 12:45:00,214.82,214.98,214.82,214.93,8895.0,212.9877,213.1464,212.9877,213.0968,8895.0
2024-06-06 12:50:00,214.95,215.14,214.95,215.09,17831.0,213.1166,213.305,213.1166,213.2554,17831.0
2024-06-06 12:55:00,215.12,215.25,215.07,215.24,27688.0,213.2852,213.4141,213.2356,213.4042,27688.0
2024-06-06 13:00:00,215.23,215.44,215.13,215.44,26563.0,213.3942,213.6024,213.2951,213.6024,26563.0
2024-06-06 13:05:00,215.43,215.44,215.23,215.27,17440.0,213.5925,213.6024,213.3942,213.4339,17440.0
2024-06-06 13:10:00,215.28,215.34,215.24,215.27,5530.0,213.4438,213.5033,213.4042,213.4339,5530.0
2024-06-06 13:15:00,215.28,215.36,215.21,215.29,12356.0,213.4438,213.5231,213.3744,213.4537,12356.0
2024-06-06 13:20:00,215.3,215.31,215.19,215.27,14243.0,213.4636,213.4736,213.3546,213.4339,14243.0
2024-06-06 13:25:00,215.25,215.34,215.21,215.26,15410.0,213.4141,213.5033,213.3744,213.424,15410.0
2024-06-06 13:30:00,215.26,215.29,215.21,215.23,35658.0,213.424,213.4537,213.3744,213.3942,35658.0
2024-06-06 13:35:00,215.23,215.37,215.21,215.35,40200.0,213.3942,213.533,213.3744,213.5132,40200.0
2024-06-06 13:40:00,215.36,215.36,215.23,215.32,12650.0,213.5231,213.5231,213.3942,213.4835,12650.0
2024-06-06 13:45:00,215.3,215.37,215.15,215.15,11557.0,213.4636,213.533,213.3149,213.3149,11557.0
2024-06-06 13:50:00,215.15,215.34,215.13,215.33,16817.0,213.3149,213.5033,213.2951,213.4934,16817.0
2024-06-06 13:55:00,215.31,215.33,215.11,215.17,16695.0,213.4736,213.4934,213.2753,213.3348,16695.0
2024-06-06 14:00:00,215.17,215.25,215.01,215.01,23857.0,213.3348,213.4141,213.1761,213.1761,23857.0
2024-06-06 14:05:00,215.0,215.0,214.6,214.62,40824.0,213.1662,213.1662,212.7696,212.7894,40824.0
2024-06-06 14:10:00,214.62,214.81,214.53,214.79,13888.0,212.7894,212.9778,212.7002,212.958,13888.0
2024-06-06 14:15:00,214.78,215.05,214.7,214.99,19293.0,212.9481,213.2158,212.8688,213.1563,19293.0
2024-06-06 14:20:00,214.99,215.08,214.87,215.02,13019.0,213.1563,213.2455,213.0373,213.186,13019.0
2024-06-06 14:25:00,215.01,215.1,214.96,215.1,44874.0,213.1761,213.2653,213.1265,213.2653,44874.0
2024-06-06 14:30:00,215.06,215.13,214.95,215.13,18198.0,213.2257,213.2951,213.1166,213.2951,18198.0
2024-06-06 14:35:00,215.13,215.18,214.96,215.05,20757.0,213.2951,213.3447,213.1265,213.2158,20757.0
2024-06-06 14:40:00,215.05,215.23,215.03,215.12,22272.0,213.2158,213.3942,213.1959,213.2852,22272.0
2024-06-06 14:45:00,215.13,215.23,215.12,215.2,15889.0,213.2951,213.3942,213.2852,213.3645,15889.0
2024-06-06 14:50:00,215.19,215.36,215.18,215.31,22758.0,213.3546,213.5231,213.3447,213.4736,22758.0
2024-06-06 14:55:00,215.31,215.33,215.2,215.22,13113.0,213.4736,213.4934,213.3645,213.3843,13113.0
2024-06-06 15:00:00,215.22,215.26,215.14,215.22,14533.0,213.3843,213.424,213.305,213.3843,14533.0
2024-06-06 15:05:00,215.24,215.37,215.22,215.35,10091.0,213.4042,213.533,213.3843,213.5132,10091.0
2024-06-06 15:10:00,215.36,215.36,215.05,215.07,50187.0,213.5231,213.5231,213.2158,213.2356,50187.0
2024-06-06 15:15:00,215.08,215.25,215.07,215.24,18772.0,213.2455,213.4141,213.2356,213.4042,18772.0
2024-06-06 15:20:00,215.23,215.25,215.06,215.13,10428.0,213.3942,213.4141,213.2257,213.2951,10428.0
2024-06-06 15:25:00,215.12,215.36,215.04,215.33,16869.0,213.2852,213.5231,213.2059,213.4934,16869.0
2024-06-06 15:30:00,215.3,215.36,215.21,215.23,32014.0,213.4636,213.5231,213.3744,213.3942,32014.0
2024-06-06 15:35:00,215.22,215.27,215.1,215.16,29157.0,213.3843,213.4339,213.2653,213.3248,29157.0
2024-06-06 15:40:00,215.14,215.16,215.01,215.1,20194.0,213.305,213.3248,213.1761,213.2653,20194.0
2024-06-06 15:45:00,215.08,215.32,215.03,215.23,43723.0,213.2455,213.4835,213.1959,213.3942,43723.0
2024-06-06 15:50:00,215.23,215.38,215.13,215.23,95930.0,213.3942,213.543,213.2951,213.3942,95930.0
2024-06-06 15:55:00,215.22,215.28,214.99,215.17,187960.0,213.3843,213.4438,213.1563,213.3348,187960.0
2024-06-07 09:30:00,215.47,215.47,214.77,214.77,85293.0,213.6322,213.6322,212.9382,212.9382,85293.0
2024-06-07 09:35:00,214.78,214.98,214.54,214.54,40741.0,212.9481,213.1464,212.7101,212.7101,40741.0
2024-06-07 09:40:00,214.58,215.02,214.54,214.93,51062.0,212.7498,213.186,212.7101,213.0968,51062.0
2024-06-07 09:45:00,214.91,215.3,214.9,215.29,31698.0,213.077,213.4636,213.0671,213.4537,31698.0
2024-06-07 09:50:00,215.3,215.46,215.2,215.33,18421.0,213.4636,213.6223,213.3645,213.4934,18421.0
2024-06-07 09:55:00,215.31,215.31,214.9,215.13,37042.0,213.4736,213.4736,213.0671,213.2951,37042.0
2024-06-07 10:00:00,215.12,215.25,215.03,215.2,26849.0,213.2852,213.4141,213.1959,213.3645,26849.0
2024-06-07 10:05:00,215.21,215.27,215.11,215.2,31052.0,213.3744,213.4339,213.2753,213.3645,31052.0
2024-06-07 10:10:00,215.18,215.19,214.95,215.12,35137.0,213.3447,213.3546,213.1166,213.2852,35137.0
2024-06-07 10:15:00,215.15,215.28,214.97,215.26,15244.0,213.3149,213.4438,213.1365,213.424,15244.0
2024-06-07 10:20:00,215.26,215.28,215.07,215.16,18479.0,213.424,213.4438,213.2356,213.3248,18479.0
2024-06-07 10:25:00,215.16,215.2,214.97,215.07,20998.0,213.3248,213.3645,213.1365,213.2356,20998.0
2024-06-07 10:30:00,215.04,215.14,214.99,215.12,12362.0,213.2059,213.305,213.1563,213.2852,12362.0
2024-06-07 10:35:00,215.15,215.47,215.13,215.46,30894.0,213.3149,213.6322,213.2951,213.6223,30894.0
2024-06-07 10:40:00,215.5,215.74,215.5,215.74,33903.0,213.6619,213.8999,213.6619,213.8999,33903.0
2024-06-07 10:45:00,215.75,215.98,215.7,215.9,16199.0,213.9098,214.1378,213.8602,214.0585,16199.0
2024-06-07 10:50:00,215.88,215.88,215.66,215.79,11863.0,214.0387,214.0387,213.8206,213.9495,11863.0
2024-06-07 10:55:00,215.77,215.79,215.35,215.51,17908.0,213.9296,213.9495,213.5132,213.6719,17908.0
2024-06-07 11:00:00,215.51,215.51,215.11,215.16,19902.0,213.6719,213.6719,213.2753,213.3248,19902.0
2024-06-07 11:05:00,215.17,215.19,214.77,214.91,28462.0,213.3348,213.3546,212.9382,213.077,28462.0
2024-06-07 11:10:00,214.91,215.08,214.75,215.08,26336.0,213.077,213.2455,212.9183,213.2455,26336.0
2024-06-07 11:15:00,215.03,215.09,214.89,214.97,14061.0,213.1959,213.2554,213.0571,213.1365,14061.0
2024-06-07 11:20:00,214.96,215.26,214.88,215.26,8899.0,213.1265,213.424,213.0472,213.424,8899.0
2024-06-07 11:25:00,215.3,215.37,215.23,215.35,10829.0,213.4636,213.533,213.3942,213.5132,10829.0
2024-06-07 11:30:00,215.34,215.6,215.34,215.48,22913.0,213.5033,213.7611,213.5033,213.6421,22913.0
2024-06-07 11:35:00,215.48,215.49,215.25,215.28,8131.0,213.6421,213.652,213.4141,213.4438,8131.0
2024-06-07 11:40:00,215.34,215.44,215.22,215.28,7988.0,213.5033,213.6024,213.3843,213.4438,7988.0
2024-06-07 11:45:00,215.3,215.5,215.27,215.48,18119.0,213.4636,213.6619,213.4339,213.6421,18119.0
2024-06-07 11:50:00,215.49,215.56,215.42,215.51,12889.0,213.652,213.7214,213.5826,213.6719,12889.0
2024-06-07 11:55:00,215.53,215.61,215.48,215.56,25370.0,213.6917,213.771,213.6421,213.7214,25370.0
2024-06-07 12:00:00,215.58,215.58,215.42,215.49,41960.0,213.7413,213.7413,213.5826,213.652,41960.0
2024-06-07 12:05:00,215.5,215.67,215.43,215.66,22617.0,213.6619,213.8305,213.5925,213.8206,22617.0
2024-06-07 12:10:00,215.65,215.75,215.51,215.52,39705.0,213.8107,213.9098,213.6719,213.6818,39705.0
2024-06-07 12:15:00,215.54,215.69,215.54,215.67,12854.0,213.7016,213.8503,213.7016,213.8305,12854.0
2024-06-07 12:20:00,215.67,215.82,215.61,215.82,22100.0,213.8305,213.9792,213.771,213.9792,22100.0
2024-06-07 12:25:00,215.83,215.88,215.7,215.88,13600.0,213.9891,214.0387,213.8602,214.0387,13600.0
2024-06-07 12:30:00,215.88,216.02,215.78,215.79,39444.0,214.0387,214.1775,213.9395,213.9495,39444.0
2024-06-07 12:35:00,215.78,215.85,215.72,215.74,10264.0,213.9395,214.009,213.8801,213.8999,10264.0
2024-06-07 12:40:00,215.77,215.79,215.67,215.77,15056.0,213.9296,213.9495,213.8305,213.9296,15056.0
2024-06-07 12:45:00,215.78,215.79,215.49,215.64,10970.0,213.9395,213.9495,213.652,213.8007,10970.0
2024-06-07 12:50:00,215.66,216.02,215.66,216.02,17985.0,213.8206,214.1775,213.8206,214.1775,17985.0
2024-06-07 12:55:00,216.02,216.29,216.02,216.2,13645.0,214.1775,214.4452,214.1775,214.356,13645.0
2024-06-07 13:00:00,216.21,216.21,215.93,216.06,11143.0,214.3659,214.3659,214.0883,214.2172,11143.0
2024-06-07 13:05:00,216.04,216.12,216.03,216.07,7030.0,214.1973,214.2766,214.1874,214.2271,7030.0
2024-06-07 13:10:00,216.07,216.21,215.96,216.11,13409.0,214.2271,214.3659,214.118,214.2667,13409.0
2024-06-07 13:15:00,216.11,216.26,216.09,216.26,4586.0,214.2667,214.4155,214.2469,214.4155,4586.0
2024-06-07 13:20:00,216.21,216.52,216.2,216.48,20165.0,214.3659,214.6732,214.356,214.6336,20165.0
2024-06-07 13:25:00,216.48,216.49,216.17,216.24,8144.0,214.6336,214.6435,214.3262,214.3956,8144.0
2024-06-07 13:30:00,216.26,216.33,216.2,216.32,4485.0,214.4155,214.4849,214.356,214.4749,4485.0
2024-06-07 13:35:00,216.33,216.38,216.15,216.32,11751.0,214.4849,214.5344,214.3064,214.4749,11751.0
2024-06-07 13:40:00,216.31,216.31,216.16,216.26,5786.0,214.465,214.465,214.3163,214.4155,5786.0
2024-06-07 13:45:00,216.24,216.34,216.14,216.3,7731.0,214.3956,214.4948,214.2965,214.4551,7731.0
2024-06-07 13:50:00,216.27,216.38,216.26,216.28,11731.0,214.4254,214.5344,214.4155,214.4353,11731.0
2024-06-07 13:55:00,216.28,216.4,216.18,216.18,16763.0,214.4353,214.5543,214.3361,214.3361,16763.0
2024-06-07 14:00:00,216.16,216.17,215.6,215.64,38358.0,214.3163,214.3262,213.7611,213.8007,38358.0
2024-06-07 14:05:00,215.63,215.73,215.24,215.39,24432.0,213.7908,213.89,213.4042,213.5529,24432.0
2024-06-07 14:10:00,215.37,215.4,214.95,214.96,16120.0,213.533,213.5628,213.1166,213.1265,16120.0
2024-06-07 14:15:00,214.92,215.19,214.88,215.14,21968.0,213.0869,213.3546,213.0472,213.305,21968.0
2024-06-07 14:20:00,215.12,215.5,215.09,215.41,71960.0,213.2852,213.6619,213.2554,213.5727,71960.0
2024-06-07 14:25:00,215.43,215.63,215.4,215.46,16971.0,213.5925,213.7908,213.5628,213.6223,16971.0
2024-06-07 14:30:00,215.44,215.57,215.36,215.37,19586.0,213.6024,213.7313,213.5231,213.533,19586.0
2024-06-07 14:35:00,215.36,215.53,215.33,215.45,13601.0,213.5231,213.6917,213.4934,213.6124,13601.0
2024-06-07 14:40:00,215.43,215.62,215.41,215.62,13859.0,213.5925,213.7809,213.5727,213.7809,13859.0
2024-06-07 14:45:00,215.59,215.64,215.48,215.52,26337.0,213.7512,213.8007,213.6421,213.6818,26337.0
2024-06-07 14:50:00,215.51,215.61,215.37,215.56,20457.0,213.6719,213.771,213.533,213.7214,20457.0
2024-06-07 14:55:00,215.6,215.62,215.41,215.45,13056.0,213.7611,213.7809,213.5727,213.6124,13056.0
2024-06-07 15:00:00,215.42,215.59,215.22,215.45,19554.0,213.5826,213.7512,213.3843,213.6124,19554.0
2024-06-07 15:05:00,215.48,215.5,215.22,215.27,25253.0,213.6421,213.6619,213.3843,213.4339,25253.0
2024-06-07 15:10:00,215.27,215.41,214.95,215.2,22861.0,213.4339,213.5727,213.1166,213.3645,22861.0
2024-06-07 15:15:00,215.23,215.39,215.03,215.11,17470.0,213.3942,213.5529,213.1959,213.2753,17470.0
2024-06-07 15:20:00,215.11,215.31,214.91,215.18,61985.0,213.2753,213.4736,213.077,213.3447,61985.0
2024-06-07 15:25:00,215.17,215.52,215.08,215.49,19237.0,213.3348,213.6818,213.2455,213.652,19237.0
2024-06-07 15:30:00,215.48,215.61,215.36,215.52,44968.0,213.6421,213.771,213.5231,213.6818,44968.0
2024-06-07 15:35:00,215.51,215.57,215.4,215.48,32608.0,213.6719,213.7313,213.5628,213.6421,32608.0
2024-06-07 15:40:00,215.49,215.7,215.44,215.67,22807.0,213.652,213.8602,213.6024,213.8305,22807.0
2024-06-07 15:45:00,215.65,215.65,215.46,215.49,36438.0,213.8107,213.8107,213.6223,213.652,36438.0
2024-06-07 15:50:00,215.49,215.61,215.29,215.52,86390.0,213.652,213.771,213.4537,213.6818,86390.0
2024-06-07 15:55:00,215.52,215.76,215.47,215.6,301154.0,213.6818,213.9197,213.6322,213.7611,301154.0
2024-06-10 09:30:00,214.87,215.58,214.73,215.51,92220.0,213.0373,213.7413,212.8985,213.6719,92220.0
2024-06-10 09:35:00,215.52,215.6,215.29,215.43,50735.0,213.6818,213.7611,213.4537,213.5925,50735.0
2024-06-10 09:40:00,215.44,215.62,215.26,215.28,41060.0,213.6024,213.7809,213.424,213.4438,41060.0
2024-06-10 09:45:00,215.28,215.41,215.09,215.25,36370.0,213.4438,213.5727,213.2554,213.4141,36370.0
2024-06-10 09:50:00,215.24,215.36,215.12,215.3,27404.0,213.4042,213.5231,213.2852,213.4636,27404.0
2024-06-10 09:55:00,215.27,215.43,215.15,215.19,20856.0,213.4339,213.5925,213.3149,213.3546,20856.0
2024-06-10 10:00:00,215.17,215.38,215.14,215.28,29473.0,213.3348,213.543,213.305,213.4438,29473.0
2024-06-10 10:05:00,215.31,215.48,215.14,215.48,22256.0,213.4736,213.6421,213.305,213.6421,22256.0
2024-06-10 10:10:00,215.5,215.55,215.28,215.28,20522.0,213.6619,213.7115,213.4438,213.4438,20522.0
2024-06-10 10:15:00,215.31,215.39,215.22,215.37,15837.0,213.4736,213.5529,213.3843,213.533,15837.0
2024-06-10 10:20:00,215.41,215.68,215.41,215.53,9631.0,213.5727,213.8404,213.5727,213.6917,9631.0
2024-06-10 10:25:00,215.56,215.94,215.56,215.94,11974.0,213.7214,214.0982,213.7214,214.0982,11974.0
2024-06-10 10:30:00,215.88,215.99,215.68,215.72,44809.0,214.0387,214.1478,213.8404,213.8801,44809.0
2024-06-10 10:35:00,215.71,215.97,215.7,215.92,7295.0,213.8701,214.1279,213.8602,214.0784,7295.0
2024-06-10 10:40:00,215.92,215.97,215.76,215.8,10980.0,214.0784,214.1279,213.9197,213.9594,10980.0
2024-06-10 10:45:00,215.82,216.01,215.81,215.88,15899.0,213.9792,214.1676,213.9693,214.0387,15899.0
2024-06-10 10:50:00,215.88,216.12,215.87,216.1,11321.0,214.0387,214.2766,214.0288,214.2568,11321.0
2024-06-10 10:55:00,216.12,216.28,216.08,216.24,17053.0,214.2766,214.4353,214.237,214.3956,17053.0
2024-06-10 11:00:00,216.26,216.33,216.2,216.24,18482.0,214.4155,214.4849,214.356,214.3956,18482.0
2024-06-10 11:05:00,216.22,216.3,216.19,216.28,16171.0,214.3758,214.4551,214.3461,214.4353,16171.0
2024-06-10 11:10:00,216.26,216.3,216.14,216.28,17638.0,214.4155,214.4551,214.2965,214.4353,17638.0
2024-06-10 11:15:00,216.26,216.28,216.17,216.23,21934.0,214.4155,214.4353,214.3262,214.3857,21934.0
2024-06-10 11:20:00,216.19,216.42,216.19,216.37,10128.0,214.3461,214.5741,214.3461,214.5245,10128.0
2024-06-10 11:25:00,216.39,216.49,216.36,216.48,16494.0,214.5443,214.6435,214.5146,214.6336,16494.0
2024-06-10 11:30:00,216.48,216.57,216.48,216.5,20068.0,214.6336,214.7228,214.6336,214.6534,20068.0
2024-06-10 11:35:00,216.51,216.53,216.36,216.52,27514.0,214.6633,214.6832,214.5146,214.6732,27514.0
2024-06-10 11:40:00,216.52,216.54,216.45,216.48,15878.0,214.6732,214.6931,214.6038,214.6336,15878.0
2024-06-10 11:45:00,216.43,216.44,216.31,216.38,6917.0,214.584,214.5939,214.465,214.5344,6917.0
2024-06-10 11:50:00,216.39,216.49,216.39,216.47,14837.0,214.5443,214.6435,214.5443,214.6237,14837.0
2024-06-10 11:55:00,216.49,216.52,216.16,216.21,12101.0,214.6435,214.6732,214.3163,214.3659,12101.0
2024-06-10 12:00:00,216.19,216.33,216.13,216.33,7980.0,214.3461,214.4849,214.2866,214.4849,7980.0
2024-06-10 12:05:00,216.31,216.46,216.28,216.39,12242.0,214.465,214.6137,214.4353,214.5443,12242.0
2024-06-10 12:10:00,216.41,216.57,216.4,216.57,7098.0,214.5642,214.7228,214.5543,214.7228,7098.0
2024-06-10 12:15:00,216.56,216.73,216.56,216.63,20950.0,214.7129,214.8814,214.7129,214.7823,20950.0
2024-06-10 12:20:00,216.63,216.73,216.47,216.54,38944.0,214.7823,214.8814,214.6237,214.6931,38944.0
2024-06-10 12:25:00,216.54,216.55,216.39,216.48,22900.0,214.6931,214.703,214.5443,214.6336,22900.0
2024-06-10 12:30:00,216.47,216.51,216.32,216.5,33763.0,214.6237,214.6633,214.4749,214.6534,33763.0
2024-06-10 12:35:00,216.48,216.5,216.42,216.45,7970.0,214.6336,214.6534,214.5741,214.6038,7970.0
2024-06-10 12:40:00,216.47,216.51,216.39,216.5,14534.0,214.6237,214.6633,214.5443,214.6534,14534.0
2024-06-10 12:45:00,216.52,216.52,216.3,216.3,8921.0,214.6732,214.6732,214.4551,214.4551,8921.0
2024-06-10 12:50:00,216.32,216.46,216.31,216.4,8977.0,214.4749,214.6137,214.465,214.5543,8977.0
2024-06-10 12:55:00,216.41,216.47,216.36,216.38,8205.0,214.5642,214.6237,214.5146,214.5344,8205.0
2024-06-10 13:00:00,216.36,216.42,216.09,216.42,28719.0,214.5146,214.5741,214.2469,214.5741,28719.0
2024-06-10 13:05:00,216.42,216.53,216.41,216.42,8394.0,214.5741,214.6832,214.5642,214.5741,8394.0
2024-06-10 13:10:00,216.4,216.47,216.11,216.2,11014.0,214.5543,214.6237,214.2667,214.356,11014.0
2024-06-10 13:15:00,216.17,216.19,216.03,216.18,8986.0,214.3262,214.3461,214.1874,214.3361,8986.0
2024-06-10 13:20:00,216.17,216.25,216.04,216.08,18858.0,214.3262,214.4055,214.1973,214.237,18858.0
2024-06-10 13:25:00,216.12,216.12,215.84,215.84,12364.0,214.2766,214.2766,213.999,213.999,12364.0
2024-06-10 13:30:00,215.84,215.94,215.72,215.81,18081.0,213.999,214.0982,213.8801,213.9693,18081.0
2024-06-10 13:35:00,215.8,215.83,215.47,215.56,18391.0,213.9594,213.9891,213.6322,213.7214,18391.0
2024-06-10 13:40:00,215.55,215.84,215.46,215.84,31165.0,213.7115,213.999,213.6223,213.999,31165.0
2024-06-10 13:45:00,215.83,216.38,215.82,216.34,43036.0,213.9891,214.5344,213.9792,214.4948,43036.0
2024-06-10 13:50:00,216.34,216.36,216.16,216.25,9398.0,214.4948,214.5146,214.3163,214.4055,9398.0
2024-06-10 13:55:00,216.27,216.27,216.13,216.16,12625.0,214.4254,214.4254,214.2866,214.3163,12625.0
2024-06-10 14:00:00,216.17,216.26,216.08,216.23,14796.0,214.3262,214.4155,214.237,214.3857,14796.0
2024-06-10 14:05:00,216.25,216.49,215.86,215.99,33801.0,214.4055,214.6435,214.0189,214.1478,33801.0
2024-06-10 14:10:00,215.98,216.2,215.86,215.96,39062.0,214.1378,214.356,214.0189,214.118,39062.0
2024-06-10 14:15:00,215.94,216.1,215.35,215.37,45034.0,214.0982,214.2568,213.5132,213.533,45034.0
2024-06-10 14:20:00,215.35,215.67,215.18,215.46,63137.0,213.5132,213.8305,213.3447,213.6223,63137.0
2024-06-10 14:25:00,215.44,215.65,215.37,215.41,39188.0,213.6024,213.8107,213.533,213.5727,39188.0
2024-06-10 14:30:00,215.38,215.43,215.09,215.21,27869.0,213.543,213.5925,213.2554,213.3744,27869.0
2024-06-10 14:35:00,215.22,215.92,215.22,215.66,76647.0,213.3843,214.0784,213.3843,213.8206,76647.0
2024-06-10 14:40:00,215.66,215.8,215.46,215.76,63227.0,213.8206,213.9594,213.6223,213.9197,63227.0
2024-06-10 14:45:00,215.77,215.91,215.65,215.76,36925.0,213.9296,214.0684,213.8107,213.9197,36925.0
2024-06-10 14:50:00,215.73,215.85,215.7,215.78,20158.0,213.89,214.009,213.8602,213.9395,20158.0
2024-06-10 14:55:00,215.8,215.87,215.7,215.73,14175.0,213.9594,214.0288,213.8602,213.89,14175.0
2024-06-10 15:00:00,215.72,216.02,215.59,215.94,31958.0,213.8801,214.1775,213.7512,214.0982,31958.0
2024-06-10 15:05:00,215.94,216.06,215.89,215.93,13643.0,214.0982,214.2172,214.0486,214.0883,13643.0
2024-06-10 15:10:00,215.92,216.37,215.9,216.36,18886.0,214.0784,214.5245,214.0585,214.5146,18886.0
2024-06-10 15:15:00,216.36,216.44,216.09,216.24,27202.0,214.5146,214.5939,214.2469,214.3956,27202.0
2024-06-10 15:20:00,216.26,216.3,216.0,216.0,19877.0,214.4155,214.4551,214.1577,214.1577,19877.0
2024-06-10 15:25:00,216.0,216.08,215.93,216.06,16314.0,214.1577,214.237,214.0883,214.2172,16314.0
2024-06-10 15:30:00,216.05,216.05,215.77,215.79,26733.0,214.2072,214.2072,213.9296,213.9495,26733.0
2024-06-10 15:35:00,215.78,215.95,215.75,215.88,35316.0,213.9395,214.1081,213.9098,214.0387,35316.0
2024-06-10 15:40:00,215.89,216.09,215.86,215.92,51408.0,214.0486,214.2469,214.0189,214.0784,51408.0
2024-06-10 15:45:00,215.92,215.92,215.68,215.69,44463.0,214.0784,214.0784,213.8404,213.8503,44463.0
2024-06-10 15:50:00,215.67,215.89,215.62,215.78,74462.0,213.8305,214.0486,213.7809,213.9395,74462.0
2024-06-10 15:55:00,215.79,216.2,215.78,216.2,352496.0,213.9495,214.356,213.9395,214.356,352496.0
2024-06-11 09:30:00,215.75,216.31,215.5,216.31,196994.0,213.9098,214.465,213.6619,214.465,196994.0
2024-06-11 09:35:00,216.29,216.48,216.02,216.04,117561.0,214.4452,214.6336,214.1775,214.1973,117561.0
2024-06-11 09:40:00,216.01,216.35,215.93,216.0,52279.0,214.1676,214.5047,214.0883,214.1577,52279.0
2024-06-11 09:45:00,216.01,216.26,215.69,215.82,81785.0,214.1676,214.4155,213.8503,213.9792,81785.0
2024-06-11 09:50:00,215.82,216.15,215.67,215.68,61381.0,213.9792,214.3064,213.8305,213.8404,61381.0
2024-06-11 09:55:00,215.67,216.33,215.67,216.28,43004.0,213.8305,214.4849,213.8305,214.4353,43004.0
2024-06-11 10:00:00,216.27,216.55,216.2,216.54,166663.0,214.4254,214.703,214.356,214.6931,166663.0
2024-06-11 10:05:00,216.54,216.63,216.28,216.43,56170.0,214.6931,214.7823,214.4353,214.584,56170.0
2024-06-11 10:10:00,216.43,216.71,216.43,216.63,49939.0,214.584,214.8616,214.584,214.7823,49939.0
2024-06-11 10:15:00,216.62,216.96,216.57,216.65,97330.0,214.7724,215.1095,214.7228,214.8021,97330.0
2024-06-11 10:20:00,216.65,216.91,216.62,216.9,48494.0,214.8021,215.0599,214.7724,215.05,48494.0
2024-06-11 10:25:00,216.92,217.35,216.83,217.3,54774.0,215.0698,215.4962,214.9806,215.4466,54774.0
2024-06-11 10:30:00,217.3,217.48,217.3,217.37,61470.0,215.4466,215.625,215.4466,215.516,61470.0
2024-06-11 10:35:00,217.34,217.66,217.34,217.66,158617.0,215.4862,215.8035,215.4862,215.8035,158617.0
2024-06-11 10:40:00,217.66,217.99,217.62,217.86,88858.0,215.8035,216.1307,215.7639,216.0018,88858.0
2024-06-11 10:45:00,217.86,218.11,217.76,218.09,93407.0,216.0018,216.2497,215.9027,216.2298,93407.0
2024-06-11 10:50:00,218.08,218.41,218.03,218.31,71045.0,216.2199,216.5471,216.1704,216.448,71045.0
2024-06-11 10:55:00,218.3,218.36,218.23,218.31,55674.0,216.4381,216.4975,216.3687,216.448,55674.0
2024-06-11 11:00:00,218.31,218.37,218.09,218.15,59285.0,216.448,216.5075,216.2298,216.2893,59285.0
2024-06-11 11:05:00,218.15,218.31,217.94,217.98,59835.0,216.2893,216.448,216.0811,216.1208,59835.0
2024-06-11 11:10:00,217.97,218.12,217.9,217.93,107318.0,216.1109,216.2596,216.0415,216.0712,107318.0
2024-06-11 11:15:00,217.92,218.01,217.72,218.01,35818.0,216.0613,216.1505,215.863,216.1505,35818.0
2024-06-11 11:20:00,218.0,218.15,217.98,218.12,29653.0,216.1406,216.2893,216.1208,216.2596,29653.0
2024-06-11 11:25:00,218.11,218.32,218.08,218.31,27986.0,216.2497,216.4579,216.2199,216.448,27986.0
2024-06-11 11:30:00,218.31,218.66,218.28,218.54,61655.0,216.448,216.795,216.4182,216.676,61655.0
2024-06-11 11:35:00,218.54,218.58,218.33,218.46,43852.0,216.676,216.7157,216.4678,216.5967,43852.0
2024-06-11 11:40:00,218.45,218.46,217.84,218.04,82098.0,216.5868,216.5967,215.982,216.1803,82098.0
2024-06-11 11:45:00,218.02,218.16,217.91,217.97,48133.0,216.1604,216.2992,216.0514,216.1109,48133.0
2024-06-11 11:50:00,217.95,218.1,217.74,218.0,42308.0,216.091,216.2398,215.8828,216.1406,42308.0
2024-06-11 11:55:00,217.98,218.06,217.89,217.93,26983.0,216.1208,216.2001,216.0316,216.0712,26983.0
2024-06-11 12:00:00,217.95,218.07,217.9,218.03,37268.0,216.091,216.21,216.0415,216.1704,37268.0
2024-06-11 12:05:00,218.02,218.06,217.92,217.97,25871.0,216.1604,216.2001,216.0613,216.1109,25871.0
2024-06-11 12:10:00,217.97,218.18,217.96,218.18,55744.0,216.1109,216.3191,216.101,216.3191,55744.0
2024-06-11 12:15:00,218.18,218.33,218.09,218.16,16987.0,216.3191,216.4678,216.2298,216.2992,16987.0
2024-06-11 12:20:00,218.18,218.21,218.02,218.11,21157.0,216.3191,216.3488,216.1604,216.2497,21157.0
2024-06-11 12:25:00,218.11,218.22,218.08,218.18,19433.0,216.2497,216.3587,216.2199,216.3191,19433.0
2024-06-11 12:30:00,218.18,218.23,218.11,218.21,22412.0,216.3191,216.3687,216.2497,216.3488,22412.0
2024-06-11 12:35:00,218.22,218.35,218.14,218.15,20959.0,216.3587,216.4876,216.2794,216.2893,20959.0
2024-06-11 12:40:00,218.14,218.37,218.12,218.33,26245.0,216.2794,216.5075,216.2596,216.4678,26245.0
2024-06-11 12:45:00,218.33,218.38,218.2,218.32,30928.0,216.4678,216.5174,216.3389,216.4579,30928.0
2024-06-11 12:50:00,218.31,218.38,218.26,218.35,17969.0,216.448,216.5174,216.3984,216.4876,17969.0
2024-06-11 12:55:00,218.36,218.46,218.26,218.36,54706.0,216.4975,216.5967,216.3984,216.4975,54706.0
2024-06-11 13:00:00,218.4,218.81,218.26,218.73,89769.0,216.5372,216.9437,216.3984,216.8644,89769.0
2024-06-11 13:05:00,218.73,218.81,218.59,218.67,23032.0,216.8644,216.9437,216.7256,216.8049,23032.0
2024-06-11 13:10:00,218.66,218.93,218.64,218.9,22097.0,216.795,217.0627,216.7752,217.0329,22097.0
2024-06-11 13:15:00,218.89,218.97,218.74,218.75,19536.0,217.023,217.1023,216.8743,216.8842,19536.0
2024-06-11 13:20:00,218.76,218.79,218.42,218.42,18822.0,216.8941,216.9239,216.557,216.557,18822.0
2024-06-11 13:25:00,218.46,218.56,218.46,218.55,19147.0,216.5967,216.6958,216.5967,216.6859,19147.0
2024-06-11 13:30:00,218.54,218.65,218.52,218.61,21546.0,216.676,216.7851,216.6562,216.7454,21546.0
2024-06-11 13:35:00,218.61,218.84,218.6,218.83,25750.0,216.7454,216.9734,216.7355,216.9635,25750.0
2024-06-11 13:40:00,218.84,218.87,218.66,218.75,29869.0,216.9734,217.0032,216.795,216.8842,29869.0
2024-06-11 13:45:00,218.77,218.81,218.71,218.75,26675.0,216.904,216.9437,216.8446,216.8842,26675.0
2024-06-11 13:50:00,218.76,219.11,218.72,219.06,176323.0,216.8941,217.2411,216.8545,217.1916,176323.0
2024-06-11 13:55:00,219.06,219.07,219.01,219.04,30104.0,217.1916,217.2015,217.142,217.1717,30104.0
2024-06-11 14:00:00,219.05,219.14,218.97,219.11,27502.0,217.1817,217.2709,217.1023,217.2411,27502.0
2024-06-11 14:05:00,219.13,219.15,218.82,218.87,22561.0,217.261,217.2808,216.9536,217.0032,22561.0
2024-06-11 14:10:00,218.86,219.11,218.82,219.09,25197.0,216.9933,217.2411,216.9536,217.2213,25197.0
2024-06-11 14:15:00,219.09,219.32,219.03,219.2,61919.0,217.2213,217.4494,217.1618,217.3304,61919.0
2024-06-11 14:20:00,219.21,219.45,219.2,219.42,24885.0,217.3403,217.5782,217.3304,217.5485,24885.0
2024-06-11 14:25:00,219.44,219.57,219.39,219.54,32364.0,217.5683,217.6972,217.5188,217.6675,32364.0
2024-06-11 14:30:00,219.55,219.76,219.49,219.69,50655.0,217.6774,217.8856,217.6179,217.8162,50655.0
2024-06-11 14:35:00,219.7,219.74,219.54,219.61,44754.0,217.8261,217.8658,217.6675,217.7369,44754.0
2024-06-11 14:40:00,219.62,219.8,219.51,219.54,92316.0,217.7468,217.9253,217.6377,217.6675,92316.0
2024-06-11 14:45:00,219.54,219.76,219.51,219.71,56747.0,217.6675,217.8856,217.6377,217.836,56747.0
2024-06-11 14:50:00,219.7,219.76,219.48,219.53,43993.0,217.8261,217.8856,217.608,217.6576,43993.0
2024-06-11 14:55:00,219.54,219.63,219.47,219.62,69941.0,217.6675,217.7567,217.5981,217.7468,69941.0
2024-06-11 15:00:00,219.64,219.74,219.59,219.68,18187.0,217.7666,217.8658,217.7171,217.8063,18187.0
2024-06-11 15:05:00,219.66,219.68,219.44,219.45,41138.0,217.7865,217.8063,217.5683,217.5782,41138.0
2024-06-11 15:10:00,219.45,219.46,219.27,219.32,45979.0,217.5782,217.5882,217.3998,217.4494,45979.0
2024-06-11 15:15:00,219.32,219.48,219.29,219.42,57734.0,217.4494,217.608,217.4196,217.5485,57734.0
2024-06-11 15:20:00,219.39,219.57,219.33,219.55,50504.0,217.5188,217.6972,217.4593,217.6774,50504.0
2024-06-11 15:25:00,219.54,219.54,219.44,219.49,47320.0,217.6675,217.6675,217.5683,217.6179,47320.0
2024-06-11 15:30:00,219.49,219.55,219.41,219.52,31878.0,217.6179,217.6774,217.5386,217.6476,31878.0
2024-06-11 15:35:00,219.51,219.63,219.44,219.55,37518.0,217.6377,217.7567,217.5683,217.6774,37518.0
2024-06-11 15:40:00,219.57,219.68,219.55,219.66,55233.0,217.6972,217.8063,217.6774,217.7865,55233.0
2024-06-11 15:45:00,219.66,219.7,219.45,219.48,60725.0,217.7865,217.8261,217.5782,217.608,60725.0
2024-06-11 15:50:00,219.46,219.86,219.42,219.82,126835.0,217.5882,217.9847,217.5485,217.9451,126835.0
2024-06-11 15:55:00,219.83,220.23,219.83,220.19,451492.0,217.955,218.3516,217.955,218.3119,451492.0
2024-06-12 09:30:00,222.35,223.51,221.95,223.44,292987.0,220.4535,221.6036,220.0569,221.5342,292987.0
2024-06-12 09:35:00,223.44,223.7,223.13,223.65,243788.0,221.5342,221.792,221.2269,221.7424,243788.0
2024-06-12 09:40:00,223.64,224.35,223.58,224.32,263557.0,221.7325,222.4365,221.673,222.4067,263557.0
2024-06-12 09:45:00,224.32,224.8,224.29,224.78,164455.0,222.4067,222.8826,222.377,222.8628,164455.0
2024-06-12 09:50:00,224.78,225.23,224.73,224.99,195100.0,222.8628,223.3089,222.8132,223.071,195100.0
2024-06-12 09:55:00,224.99,225.26,224.88,225.15,121869.0,223.071,223.3387,222.9619,223.2296,121869.0
2024-06-12 10:00:00,225.15,225.45,225.03,225.26,172029.0,223.2296,223.5271,223.1107,223.3387,172029.0
2024-06-12 10:05:00,225.27,225.37,225.07,225.25,52325.0,223.3486,223.4478,223.1503,223.3288,52325.0
2024-06-12 10:10:00,225.23,225.39,225.1,225.25,41753.0,223.3089,223.4676,223.1801,223.3288,41753.0
2024-06-12 10:15:00,225.29,225.49,225.21,225.25,56011.0,223.3684,223.5667,223.2891,223.3288,56011.0
2024-06-12 10:20:00,225.26,225.46,225.24,225.39,41156.0,223.3387,223.537,223.3189,223.4676,41156.0
2024-06-12 10:25:00,225.41,225.64,225.34,225.54,46577.0,223.4874,223.7155,223.418,223.6163,46577.0
2024-06-12 10:30:00,225.56,225.56,225.33,225.46,41481.0,223.6361,223.6361,223.4081,223.537,41481.0
2024-06-12 10:35:00,225.45,225.52,225.11,225.14,30772.0,223.5271,223.5965,223.19,223.2197,30772.0
2024-06-12 10:40:00,225.18,225.54,225.06,225.14,43522.0,223.2594,223.6163,223.1404,223.2197,43522.0
2024-06-12 10:45:00,225.14,225.5,225.04,225.44,32232.0,223.2197,223.5766,223.1206,223.5172,32232.0
2024-06-12 10:50:00,225.44,225.44,225.09,225.12,32693.0,223.5172,223.5172,223.1701,223.1999,32693.0
2024-06-12 10:55:00,225.12,225.44,225.06,225.41,30712.0,223.1999,223.5172,223.1404,223.4874,30712.0
2024-06-12 11:00:00,225.42,225.66,225.41,225.61,29049.0,223.4973,223.7353,223.4874,223.6857,29049.0
2024-06-12 11:05:00,225.64,225.95,225.61,225.95,80508.0,223.7155,224.0228,223.6857,224.0228,80508.0
2024-06-12 11:10:00,225.94,225.96,225.55,225.57,66033.0,224.0129,224.0327,223.6262,223.646,66033.0
2024-06-12 11:15:00,225.59,225.81,225.5,225.77,40639.0,223.6659,223.884,223.5766,223.8443,40639.0
2024-06-12 11:20:00,225.76,225.91,225.7,225.89,43587.0,223.8344,223.9831,223.7749,223.9633,43587.0
2024-06-12 11:25:00,225.88,225.93,225.75,225.84,77418.0,223.9534,224.003,223.8245,223.9137,77418.0
2024-06-12 11:30:00,225.86,225.87,225.69,225.84,46399.0,223.9336,223.9435,223.765,223.9137,46399.0
2024-06-12 11:35:00,225.84,225.84,225.7,225.71,51061.0,223.9137,223.9137,223.7749,223.7849,51061.0
2024-06-12 11:40:00,225.7,225.85,225.66,225.67,56120.0,223.7749,223.9237,223.7353,223.7452,56120.0
2024-06-12 11:45:00,225.66,225.82,225.61,225.76,57729.0,223.7353,223.8939,223.6857,223.8344,57729.0
2024-06-12 11:50:00,225.74,225.81,225.61,225.67,50494.0,223.8146,223.884,223.6857,223.7452,50494.0
2024-06-12 11:55:00,225.68,225.77,225.59,225.71,45625.0,223.7551,223.8443,223.6659,223.7849,45625.0
2024-06-12 12:00:00,225.72,225.73,225.58,225.62,32887.0,223.7948,223.8047,223.656,223.6956,32887.0
2024-06-12 12:05:00,225.62,225.96,225.59,225.91,40271.0,223.6956,224.0327,223.6659,223.9831,40271.0
2024-06-12 12:10:00,225.9,225.91,225.7,225.7,48718.0,223.9732,223.9831,223.7749,223.7749,48718.0
2024-06-12 12:15:00,225.71,225.86,225.69,225.72,48848.0,223.7849,223.9336,223.765,223.7948,48848.0
2024-06-12 12:20:00,225.73,225.77,225.4,225.46,33602.0,223.8047,223.8443,223.4775,223.537,33602.0
2024-06-12 12:25:00,225.46,225.53,225.43,225.48,95290.0,223.537,223.6064,223.5072,223.5568,95290.0
2024-06-12 12:30:00,225.48,225.66,225.45,225.56,54132.0,223.5568,223.7353,223.5271,223.6361,54132.0
2024-06-12 12:35:00,225.56,225.57,225.37,225.47,43691.0,223.6361,223.646,223.4478,223.5469,43691.0
2024-06-12 12:40:00,225.46,225.69,225.45,225.68,32597.0,223.537,223.765,223.5271,223.7551,32597.0
2024-06-12 12:45:00,225.68,225.84,225.67,225.67,51800.0,223.7551,223.9137,223.7452,223.7452,51800.0
2024-06-12 12:50:00,225.66,225.7,225.58,225.64,42246.0,223.7353,223.7749,223.656,223.7155,42246.0
2024-06-12 12:55:00,225.64,225.72,225.6,225.72,68319.0,223.7155,223.7948,223.6758,223.7948,68319.0
2024-06-12 13:00:00,225.71,225.85,225.64,225.83,22885.0,223.7849,223.9237,223.7155,223.9038,22885.0
2024-06-12 13:05:00,225.84,225.86,225.71,225.86,20164.0,223.9137,223.9336,223.7849,223.9336,20164.0
2024-06-12 13:10:00,225.86,226.01,225.79,226.0,30043.0,223.9336,224.0823,223.8642,224.0724,30043.0
2024-06-12 13:15:00,226.0,226.05,225.92,225.99,25013.0,224.0724,224.122,223.9931,224.0625,25013.0
2024-06-12 13:20:00,225.99,226.13,225.95,226.09,28794.0,224.0625,224.2013,224.0228,224.1616,28794.0
2024-06-12 13:25:00,226.09,226.17,225.93,225.93,81579.0,224.1616,224.2409,224.003,224.003,81579.0
2024-06-12 13:30:00,225.92,225.92,225.53,225.73,72355.0,223.9931,223.9931,223.6064,223.8047,72355.0
2024-06-12 13:35:00,225.73,225.88,225.72,225.85,30971.0,223.8047,223.9534,223.7948,223.9237,30971.0
2024-06-12 13:40:00,225.85,225.93,225.7,225.71,34344.0,223.9237,224.003,223.7749,223.7849,34344.0
2024-06-12 13:45:00,225.71,225.78,225.71,225.77,44616.0,223.7849,223.8543,223.7849,223.8443,44616.0
2024-06-12 13:50:00,225.75,225.92,225.7,225.87,39017.0,223.8245,223.9931,223.7749,223.9435,39017.0
2024-06-12 13:55:00,225.86,225.98,225.83,225.96,48082.0,223.9336,224.0526,223.9038,224.0327,48082.0
2024-06-12 14:00:00,225.97,226.19,225.1,225.69,374585.0,224.0426,224.2608,223.1801,223.765,374585.0
2024-06-12 14:05:00,225.7,225.96,225.55,225.82,41067.0,223.7749,224.0327,223.6262,223.8939,41067.0
2024-06-12 14:10:00,225.85,226.06,225.72,225.9,40041.0,223.9237,224.1319,223.7948,223.9732,40041.0
2024-06-12 14:15:00,225.86,226.35,225.75,226.31,44259.0,223.9336,224.4194,223.8245,224.3797,44259.0
2024-06-12 14:20:00,226.3,226.4,226.12,226.16,66190.0,224.3698,224.469,224.1914,224.231,66190.0
2024-06-12 14:25:00,226.19,226.43,226.1,226.33,41719.0,224.2608,224.4987,224.1715,224.3996,41719.0
2024-06-12 14:30:00,226.34,226.42,225.95,226.07,88680.0,224.4095,224.4888,224.0228,224.1418,88680.0
2024-06-12 14:35:00,226.11,226.6,225.84,226.6,138444.0,224.1814,224.6673,223.9137,224.6673,138444.0
2024-06-12 14:40:00,226.57,226.62,226.06,226.23,91547.0,224.6375,224.6871,224.1319,224.3004,91547.0
2024-06-12 14:45:00,226.24,226.47,225.99,226.13,111346.0,224.3103,224.5384,224.0625,224.2013,111346.0
2024-06-12 14:50:00,226.09,226.33,225.85,225.97,90330.0,224.1616,224.3996,223.9237,224.0426,90330.0
2024-06-12 14:55:00,225.99,226.59,225.96,226.53,85725.0,224.0625,224.6573,224.0327,224.5979,85725.0
2024-06-12 15:00:00,226.48,226.81,226.48,226.6,52665.0,224.5483,224.8755,224.5483,224.6673,52665.0
2024-06-12 15:05:00,226.59,226.82,226.43,226.73,88213.0,224.6573,224.8854,224.4987,224.7962,88213.0
2024-06-12 15:10:00,226.69,226.99,226.6,226.99,73064.0,224.7565,225.0539,224.6673,225.0539,73064.0
2024-06-12 15:15:00,226.96,227.26,226.91,227.22,96102.0,225.0242,225.3216,224.9746,225.282,96102.0
2024-06-12 15:20:00,227.2,227.31,226.31,226.31,88835.0,225.2621,225.3712,224.3797,224.3797,88835.0
2024-06-12 15:25:00,226.25,226.34,225.41,225.59,92773.0,224.3202,224.4095,223.4874,223.6659,92773.0
2024-06-12 15:30:00,225.61,225.69,225.12,225.38,149527.0,223.6857,223.765,223.1999,223.4577,149527.0
2024-06-12 15:35:00,225.35,225.77,224.98,225.01,85015.0,223.4279,223.8443,223.0611,223.0908,85015.0
2024-06-12 15:40:00,224.99,225.12,224.5,224.76,105390.0,223.071,223.1999,222.5852,222.843,105390.0
2024-06-12 15:45:00,224.76,225.26,224.5,225.11,89872.0,222.843,223.3387,222.5852,223.19,89872.0
2024-06-12 15:50:00,225.12,225.5,224.66,225.1,198101.0,223.1999,223.5766,222.7438,223.1801,198101.0
2024-06-12 15:55:00,225.11,225.54,224.99,225.06,322992.0,223.19,223.6163,223.071,223.1404,322992.0
2024-06-13 09:30:00,227.13,227.61,226.9,227.2,207418.0,225.1927,225.6686,224.9647,225.2621,207418.0
2024-06-13 09:35:00,227.19,227.76,226.9,227.63,150782.0,225.2522,225.8174,224.9647,225.6885,150782.0
2024-06-13 09:40:00,227.62,227.63,227.23,227.36,112264.0,225.6786,225.6885,225.2919,225.4208,112264.0
2024-06-13 09:45:00,227.37,227.73,227.25,227.65,101449.0,225.4307,225.7876,225.3117,225.7083,101449.0
2024-06-13 09:50:00,227.65,227.75,227.07,227.25,96503.0,225.7083,225.8075,225.1333,225.3117,96503.0
2024-06-13 09:55:00,227.26,227.26,226.6,226.98,88715.0,225.3216,225.3216,224.6673,225.044,88715.0
2024-06-13 10:00:00,226.98,227.22,226.92,226.94,74060.0,225.044,225.282,224.9845,225.0044,74060.0
2024-06-13 10:05:00,226.97,227.07,226.92,226.97,52736.0,225.0341,225.1333,224.9845,225.0341,52736.0
2024-06-13 10:10:00,226.94,226.94,226.29,226.3,116585.0,225.0044,225.0044,224.3599,224.3698,116585.0
2024-06-13 10:15:00,226.28,226.46,226.15,226.16,77729.0,224.35,224.5285,224.2211,224.231,77729.0
2024-06-13 10:20:00,226.16,226.37,225.79,225.84,70016.0,224.231,224.4392,223.8642,223.9137,70016.0
2024-06-13 10:25:00,225.86,226.56,225.84,226.49,176467.0,223.9336,224.6276,223.9137,224.5582,176467.0
2024-06-13 10:30:00,226.49,226.77,226.46,226.66,37246.0,224.5582,224.8358,224.5285,224.7268,37246.0
2024-06-13 10:35:00,226.67,226.84,226.39,226.74,83185.0,224.7367,224.9052,224.4591,224.8061,83185.0
2024-06-13 10:40:00,226.77,226.81,226.54,226.56,30556.0,224.8358,224.8755,224.6078,224.6276,30556.0
2024-06-13 10:45:00,226.6,226.74,226.29,226.67,39100.0,224.6673,224.8061,224.3599,224.7367,39100.0
2024-06-13 10:50:00,226.68,226.73,226.4,226.57,28723.0,224.7466,224.7962,224.469,224.6375,28723.0
2024-06-13 10:55:00,226.57,226.58,226.23,226.29,18871.0,224.6375,224.6474,224.3004,224.3599,18871.0
2024-06-13 11:00:00,226.3,226.35,226.0,226.01,24364.0,224.3698,224.4194,224.0724,224.0823,24364.0
2024-06-13 11:05:00,226.0,226.67,225.99,226.67,38390.0,224.0724,224.7367,224.0625,224.7367,38390.0
2024-06-13 11:10:00,226.66,226.86,226.57,226.59,25195.0,224.7268,224.925,224.6375,224.6573,25195.0
2024-06-13 11:15:00,226.6,226.63,226.44,226.55,26802.0,224.6673,224.697,224.5086,224.6177,26802.0
2024-06-13 11:20:00,226.57,226.66,226.4,226.65,17405.0,224.6375,224.7268,224.469,224.7168,17405.0
2024-06-13 11:25:00,226.66,226.71,226.59,226.71,19782.0,224.7268,224.7763,224.6573,224.7763,19782.0
2024-06-13 11:30:00,226.72,226.93,226.69,226.86,35007.0,224.7862,224.9944,224.7565,224.925,35007.0
2024-06-13 11:35:00,226.83,226.88,226.72,226.86,40757.0,224.8953,224.9449,224.7862,224.925,40757.0
2024-06-13 11:40:00,226.86,227.1,226.84,227.09,79691.0,224.925,225.163,224.9052,225.1531,79691.0
2024-06-13 11:45:00,227.09,227.1,226.92,226.98,111176.0,225.1531,225.163,224.9845,225.044,111176.0
2024-06-13 11:50:00,226.98,226.99,226.8,226.84,34545.0,225.044,225.0539,224.8656,224.9052,34545.0
2024-06-13 11:55:00,226.86,226.89,226.77,226.8,88660.0,224.925,224.9548,224.8358,224.8656,88660.0
2024-06-13 12:00:00,226.8,226.81,226.31,226.44,79484.0,224.8656,224.8755,224.3797,224.5086,79484.0
2024-06-13 12:05:00,226.42,226.59,226.36,226.38,22765.0,224.4888,224.6573,224.4293,224.4491,22765.0
2024-06-13 12:10:00,226.39,226.5,226.29,226.39,23971.0,224.4591,224.5681,224.3599,224.4591,23971.0
2024-06-13 12:15:00,226.36,226.36,225.94,226.05,70728.0,224.4293,224.4293,224.0129,224.122,70728.0
2024-06-13 12:20:00,226.05,226.14,225.71,225.77,138217.0,224.122,224.2112,223.7849,223.8443,138217.0
2024-06-13 12:25:00,225.73,225.75,225.44,225.59,43525.0,223.8047,223.8245,223.5172,223.6659,43525.0
2024-06-13 12:30:00,225.54,226.07,225.45,226.04,41219.0,223.6163,224.1418,223.5271,224.112,41219.0
2024-06-13 12:35:00,226.02,226.11,225.92,226.0,20735.0,224.0922,224.1814,223.9931,224.0724,20735.0
2024-06-13 12:40:00,226.02,226.12,225.95,226.08,15803.0,224.0922,224.1914,224.0228,224.1517,15803.0
2024-06-13 12:45:00,226.08,226.1,225.69,225.78,71459.0,224.1517,224.1715,223.765,223.8543,71459.0
2024-06-13 12:50:00,225.8,226.09,225.73,226.02,16400.0,223.8741,224.1616,223.8047,224.0922,16400.0
2024-06-13 12:55:00,226.0,226.17,225.97,226.06,11992.0,224.0724,224.2409,224.0426,224.1319,11992.0
2024-06-13 13:00:00,225.99,226.35,225.99,226.16,59077.0,224.0625,224.4194,224.0625,224.231,59077.0
2024-06-13 13:05:00,226.16,226.26,226.14,226.2,47806.0,224.231,224.3302,224.2112,224.2707,47806.0
2024-06-13 13:10:00,226.22,226.38,226.21,226.36,14459.0,224.2905,224.4491,224.2806,224.4293,14459.0
2024-06-13 13:15:00,226.34,226.36,226.22,226.27,19270.0,224.4095,224.4293,224.2905,224.3401,19270.0
2024-06-13 13:20:00,226.25,226.4,226.17,226.39,18430.0,224.3202,224.469,224.2409,224.4591,18430.0
2024-06-13 13:25:00,226.37,226.66,226.36,226.51,15972.0,224.4392,224.7268,224.4293,224.578,15972.0
2024-06-13 13:30:00,226.53,226.6,226.28,226.31,20548.0,224.5979,224.6673,224.35,224.3797,20548.0
2024-06-13 13:35:00,226.31,226.37,226.16,226.31,191631.0,224.3797,224.4392,224.231,224.3797,191631.0
2024-06-13 13:40:00,226.34,226.53,226.34,226.45,16213.0,224.4095,224.5979,224.4095,224.5185,16213.0
2024-06-13 13:45:00,226.45,226.48,226.26,226.28,14183.0,224.5185,224.5483,224.3302,224.35,14183.0
2024-06-13 13:50:00,226.3,226.42,226.29,226.37,16756.0,224.3698,224.4888,224.3599,224.4392,16756.0
2024-06-13 13:55:00,226.39,226.44,226.16,226.21,12944.0,224.4591,224.5086,224.231,224.2806,12944.0
2024-06-13 14:00:00,226.22,226.3,226.01,226.09,22525.0,224.2905,224.3698,224.0823,224.1616,22525.0
2024-06-13 14:05:00,226.08,226.51,226.07,226.42,28886.0,224.1517,224.578,224.1418,224.4888,28886.0
2024-06-13 14:10:00,226.44,226.51,226.36,226.4,10259.0,224.5086,224.578,224.4293,224.469,10259.0
2024-06-13 14:15:00,226.4,226.5,226.35,226.46,12905.0,224.469,224.5681,224.4194,224.5285,12905.0
2024-06-13 14:20:00,226.47,226.63,226.47,226.56,8115.0,224.5384,224.697,224.5384,224.6276,8115.0
2024-06-13 14:25:00,226.57,226.59,226.44,226.51,10662.0,224.6375,224.6573,224.5086,224.578,10662.0
2024-06-13 14:30:00,226.51,226.62,226.5,226.58,15739.0,224.578,224.6871,224.5681,224.6474,15739.0
2024-06-13 14:35:00,226.58,226.61,226.43,226.47,19755.0,224.6474,224.6772,224.4987,224.5384,19755.0
2024-06-13 14:40:00,226.46,226.66,226.45,226.65,21452.0,224.5285,224.7268,224.5185,224.7168,21452.0
2024-06-13 14:45:00,226.65,226.66,226.5,226.6,12017.0,224.7168,224.7268,224.5681,224.6673,12017.0
2024-06-13 14:50:00,226.61,226.71,226.58,226.68,10255.0,224.6772,224.7763,224.6474,224.7466,10255.0
2024-06-13 14:55:00,226.65,226.8,226.62,226.73,17224.0,224.7168,224.8656,224.6871,224.7962,17224.0
2024-06-13 15:00:00,226.67,226.88,226.63,226.83,20080.0,224.7367,224.9449,224.697,224.8953,20080.0
2024-06-13 15:05:00,226.83,226.98,226.81,226.9,24263.0,224.8953,225.044,224.8755,224.9647,24263.0
2024-06-13 15:10:00,226.89,226.89,226.63,226.68,63502.0,224.9548,224.9548,224.697,224.7466,63502.0
2024-06-13 15:15:00,226.6,226.81,226.48,226.81,27256.0,224.6673,224.8755,224.5483,224.8755,27256.0
2024-06-13 15:20:00,226.81,226.91,226.79,226.84,22017.0,224.8755,224.9746,224.8556,224.9052,22017.0
2024-06-13 15:25:00,226.86,226.95,226.8,226.86,77520.0,224.925,225.0143,224.8656,224.925,77520.0
2024-06-13 15:30:00,226.85,226.89,226.71,226.85,46786.0,224.9151,224.9548,224.7763,224.9151,46786.0
2024-06-13 15:35:00,226.85,226.89,226.77,226.86,26122.0,224.9151,224.9548,224.8358,224.925,26122.0
2024-06-13 15:40:00,226.88,226.92,226.84,226.87,25115.0,224.9449,224.9845,224.9052,224.935,25115.0
2024-06-13 15:45:00,226.86,226.96,226.84,226.93,43711.0,224.925,225.0242,224.9052,224.9944,43711.0
2024-06-13 15:50:00,226.91,227.02,226.83,226.98,122072.0,224.9746,225.0837,224.8953,225.044,122072.0
2024-06-13 15:55:00,226.99,227.36,226.82,226.82,307558.0,225.0539,225.4208,224.8854,224.8854,307558.0
2024-06-14 09:30:00,226.5,227.14,226.35,227.11,199082.0,224.5681,225.2027,224.4194,225.1729,199082.0
2024-06-14 09:35:00,227.12,227.29,226.81,227.25,107824.0,225.1828,225.3514,224.8755,225.3117,107824.0
2024-06-14 09:40:00,227.23,227.28,226.86,227.13,245627.0,225.2919,225.3415,224.925,225.1927,245627.0
2024-06-14 09:45:00,227.11,227.47,227.11,227.4,43202.0,225.1729,225.5298,225.1729,225.4604,43202.0
2024-06-14 09:50:00,227.42,227.44,227.27,227.27,55300.0,225.4803,225.5001,225.3315,225.3315,55300.0
2024-06-14 09:55:00,227.28,227.58,227.26,227.53,37732.0,225.3415,225.6389,225.3216,225.5893,37732.0
2024-06-14 10:00:00,227.54,227.54,227.12,227.16,158237.0,225.5992,225.5992,225.1828,225.2225,158237.0
2024-06-14 10:05:00,227.15,227.42,226.92,227.01,79528.0,225.2126,225.4803,224.9845,225.0738,79528.0
2024-06-14 10:10:00,227.01,227.16,226.78,226.84,62903.0,225.0738,225.2225,224.8457,224.9052,62903.0
2024-06-14 10:15:00,226.85,227.38,226.83,227.38,41746.0,224.9151,225.4406,224.8953,225.4406,41746.0
2024-06-14 10:20:00,227.38,227.68,227.28,227.67,40967.0,225.4406,225.7381,225.3415,225.7281,40967.0
2024-06-14 10:25:00,227.66,227.66,227.15,227.23,37075.0,225.7182,225.7182,225.2126,225.2919,37075.0
2024-06-14 10:30:00,227.24,227.3,226.9,227.08,52272.0,225.3018,225.3613,224.9647,225.1432,52272.0
2024-06-14 10:35:00,227.07,227.07,226.6,226.68,49581.0,225.1333,225.1333,224.6673,224.7466,49581.0
2024-06-14 10:40:00,226.67,227.05,226.66,227.03,40596.0,224.7367,225.1134,224.7268,225.0936,40596.0
2024-06-14 10:45:00,227.02,227.25,226.95,227.19,27508.0,225.0837,225.3117,225.0143,225.2522,27508.0
2024-06-14 10:50:00,227.18,227.44,227.16,227.43,27830.0,225.2423,225.5001,225.2225,225.4902,27830.0
2024-06-14 10:55:00,227.43,227.44,227.21,227.38,26013.0,225.4902,225.5001,225.2721,225.4406,26013.0
2024-06-14 11:00:00,227.37,227.38,227.05,227.31,18879.0,225.4307,225.4406,225.1134,225.3712,18879.0
2024-06-14 11:05:00,227.32,227.36,226.94,227.0,40568.0,225.3811,225.4208,225.0044,225.0639,40568.0
2024-06-14 11:10:00,226.97,227.3,226.97,227.29,34607.0,225.0341,225.3613,225.0341,225.3514,34607.0
2024-06-14 11:15:00,227.28,227.33,227.16,227.31,21296.0,225.3415,225.391,225.2225,225.3712,21296.0
2024-06-14 11:20:00,227.29,227.49,227.16,227.33,35919.0,225.3514,225.5497,225.2225,225.391,35919.0
2024-06-14 11:25:00,227.33,227.33,227.19,227.21,27026.0,225.391,225.391,225.2522,225.2721,27026.0
2024-06-14 11:30:00,227.2,227.38,227.12,227.27,67814.0,225.2621,225.4406,225.1828,225.3315,67814.0
2024-06-14 11:35:00,227.29,227.37,227.11,227.13,21532.0,225.3514,225.4307,225.1729,225.1927,21532.0
2024-06-14 11:40:00,227.11,227.18,226.85,226.88,44893.0,225.1729,225.2423,224.9151,224.9449,44893.0
2024-06-14 11:45:00,226.9,226.95,226.64,226.64,28314.0,224.9647,225.0143,224.7069,224.7069,28314.0
2024-06-14 11:50:00,226.64,226.95,226.59,226.91,17682.0,224.7069,225.0143,224.6573,224.9746,17682.0
2024-06-14 11:55:00,226.94,227.16,226.93,227.14,28817.0,225.0044,225.2225,224.9944,225.2027,28817.0
2024-06-14 12:00:00,227.14,227.14,226.98,227.08,35889.0,225.2027,225.2027,225.044,225.1432,35889.0
2024-06-14 12:05:00,227.12,227.15,226.99,227.01,18671.0,225.1828,225.2126,225.0539,225.0738,18671.0
2024-06-14 12:10:00,227.0,227.27,227.0,227.19,12514.0,225.0639,225.3315,225.0639,225.2522,12514.0
2024-06-14 12:15:00,227.19,227.21,226.95,227.01,23071.0,225.2522,225.2721,225.0143,225.0738,23071.0
2024-06-14 12:20:00,227.11,227.13,227.03,227.08,15121.0,225.1729,225.1927,225.0936,225.1432,15121.0
2024-06-14 12:25:00,227.08,227.08,226.86,226.87,16316.0,225.1432,225.1432,224.925,224.935,16316.0
2024-06-14 12:30:00,226.87,226.96,226.76,226.82,12282.0,224.935,225.0242,224.8259,224.8854,12282.0
2024-06-14 12:35:00,226.84,227.11,226.84,227.11,19393.0,224.9052,225.1729,224.9052,225.1729,19393.0
2024-06-14 12:40:00,227.1,227.1,226.9,227.06,10291.0,225.163,225.163,224.9647,225.1233,10291.0
2024-06-14 12:45:00,227.03,227.09,226.93,227.03,9443.0,225.0936,225.1531,224.9944,225.0936,9443.0
2024-06-14 12:50:00,227.05,227.26,227.05,227.13,14587.0,225.1134,225.3216,225.1134,225.1927,14587.0
2024-06-14 12:55:00,227.11,227.21,227.1,227.2,22787.0,225.1729,225.2721,225.163,225.2621,22787.0
2024-06-14 13:00:00,227.2,227.25,227.1,227.11,9352.0,225.2621,225.3117,225.163,225.1729,9352.0
2024-06-14 13:05:00,227.13,227.3,227.11,227.26,18743.0,225.1927,225.3613,225.1729,225.3216,18743.0
2024-06-14 13:10:00,227.27,227.37,227.18,227.35,16747.0,225.3315,225.4307,225.2423,225.4109,16747.0
2024-06-14 13:15:00,227.34,227.5,227.18,227.22,22315.0,225.401,225.5596,225.2423,225.282,22315.0
2024-06-14 13:20:00,227.25,227.42,227.24,227.3,10727.0,225.3117,225.4803,225.3018,225.3613,10727.0
2024-06-14 13:25:00,227.31,227.48,227.26,227.43,18590.0,225.3712,225.5398,225.3216,225.4902,18590.0
2024-06-14 13:30:00,227.45,227.63,227.42,227.63,10935.0,225.51,225.6885,225.4803,225.6885,10935.0
2024-06-14 13:35:00,227.63,227.7,227.56,227.67,10320.0,225.6885,225.7579,225.6191,225.7281,10320.0
2024-06-14 13:40:00,227.66,227.66,227.38,227.55,22071.0,225.7182,225.7182,225.4406,225.6092,22071.0
2024-06-14 13:45:00,227.55,227.63,227.52,227.57,15456.0,225.6092,225.6885,225.5794,225.629,15456.0
2024-06-14 13:50:00,227.6,227.75,227.58,227.73,12355.0,225.6587,225.8075,225.6389,225.7876,12355.0
2024-06-14 13:55:00,227.73,227.75,227.45,227.63,14593.0,225.7876,225.8075,225.51,225.6885,14593.0
2024-06-14 14:00:00,227.62,227.62,227.41,227.57,13350.0,225.6786,225.6786,225.4704,225.629,13350.0
2024-06-14 14:05:00,227.58,227.7,227.35,227.35,12995.0,225.6389,225.7579,225.4109,225.4109,12995.0
2024-06-14 14:10:00,227.41,227.52,227.38,227.43,11628.0,225.4704,225.5794,225.4406,225.4902,11628.0
2024-06-14 14:15:00,227.47,227.5,227.24,227.5,21084.0,225.5298,225.5596,225.3018,225.5596,21084.0
2024-06-14 14:20:00,227.49,227.7,227.44,227.66,13729.0,225.5497,225.7579,225.5001,225.7182,13729.0
2024-06-14 14:25:00,227.72,227.73,227.6,227.6,11921.0,225.7777,225.7876,225.6587,225.6587,11921.0
2024-06-14 14:30:00,227.61,227.63,227.4,227.5,25091.0,225.6686,225.6885,225.4604,225.5596,25091.0
2024-06-14 14:35:00,227.49,227.51,227.36,227.46,15084.0,225.5497,225.5695,225.4208,225.5199,15084.0
2024-06-14 14:40:00,227.45,227.5,227.26,227.45,24505.0,225.51,225.5596,225.3216,225.51,24505.0
2024-06-14 14:45:00,227.48,227.51,227.38,227.47,12965.0,225.5398,225.5695,225.4406,225.5298,12965.0
2024-06-14 14:50:00,227.45,227.8,227.45,227.79,19166.0,225.51,225.857,225.51,225.8471,19166.0
2024-06-14 14:55:00,227.79,227.79,227.42,227.63,32688.0,225.8471,225.8471,225.4803,225.6885,32688.0
2024-06-14 15:00:00,227.62,227.71,227.55,227.71,17339.0,225.6786,225.7678,225.6092,225.7678,17339.0
2024-06-14 15:05:00,227.64,227.67,227.52,227.59,11557.0,225.6984,225.7281,225.5794,225.6488,11557.0
2024-06-14 15:10:00,227.59,227.63,227.42,227.43,15337.0,225.6488,225.6885,225.4803,225.4902,15337.0
2024-06-14 15:15:00,227.41,227.55,227.39,227.53,22932.0,225.4704,225.6092,225.4505,225.5893,22932.0
2024-06-14 15:20:00,227.54,227.62,227.48,227.61,17363.0,225.5992,225.6786,225.5398,225.6686,17363.0
2024-06-14 15:25:00,227.57,227.64,227.46,227.59,24601.0,225.629,225.6984,225.5199,225.6488,24601.0
2024-06-14 15:30:00,227.57,227.58,227.43,227.51,36815.0,225.629,225.6389,225.4902,225.5695,36815.0
2024-06-14 15:35:00,227.5,227.64,227.48,227.48,26374.0,225.5596,225.6984,225.5398,225.5398,26374.0
2024-06-14 15:40:00,227.47,227.51,227.27,227.28,26455.0,225.5298,225.5695,225.3315,225.3415,26455.0
2024-06-14 15:45:00,227.27,227.32,227.19,227.25,50485.0,225.3315,225.3811,225.2522,225.3117,50485.0
2024-06-14 15:50:00,227.24,227.38,227.23,227.33,60935.0,225.3018,225.4406,225.2919,225.391,60935.0
2024-06-14 15:55:00,227.32,227.68,227.26,227.63,179087.0,225.3811,225.7381,225.3216,225.6885,179087.0
2024-06-17 09:30:00,228.23,228.71,227.89,227.9,203439.0,226.2834,226.7593,225.9463,225.9562,203439.0
2024-06-17 09:35:00,227.89,228.27,227.76,228.13,113360.0,225.9463,226.323,225.8174,226.1842,113360.0
2024-06-17 09:40:00,228.13,228.35,227.92,228.01,59891.0,226.1842,226.4023,225.976,226.0652,59891.0
2024-06-17 09:45:00,228.02,228.02,227.54,227.57,37941.0,226.0752,226.0752,225.5992,225.629,37941.0
2024-06-17 09:50:00,227.58,227.84,227.45,227.84,68981.0,225.6389,225.8967,225.51,225.8967,68981.0
2024-06-17 09:55:00,227.8,228.02,227.53,228.02,41422.0,225.857,226.0752,225.5893,226.0752,41422.0
2024-06-17 10:00:00,228.04,228.16,227.91,228.13,49363.0,226.095,226.214,225.9661,226.1842,49363.0
2024-06-17 10:05:00,228.13,228.44,228.1,228.38,70499.0,226.1842,226.4916,226.1545,226.4321,70499.0
2024-06-17 10:10:00,228.38,228.76,228.38,228.65,31171.0,226.4321,226.8088,226.4321,226.6998,31171.0
2024-06-17 10:15:00,228.64,228.76,228.41,228.54,79635.0,226.6899,226.8088,226.4618,226.5907,79635.0
2024-06-17 10:20:00,228.52,228.58,228.42,228.45,114184.0,226.5709,226.6304,226.4717,226.5015,114184.0
2024-06-17 10:25:00,228.41,228.43,228.0,228.22,32190.0,226.4618,226.4817,226.0553,226.2734,32190.0
2024-06-17 10:30:00,228.25,228.42,228.17,228.25,17999.0,226.3032,226.4717,226.2239,226.3032,17999.0
2024-06-17 10:35:00,228.27,228.47,228.26,228.43,16497.0,226.323,226.5213,226.3131,226.4817,16497.0
2024-06-17 10:40:00,228.41,228.43,228.16,228.21,21490.0,226.4618,226.4817,226.214,226.2635,21490.0
2024-06-17 10:45:00,228.23,228.38,228.13,228.13,20066.0,226.2834,226.4321,226.1842,226.1842,20066.0
2024-06-17 10:50:00,228.16,228.23,228.06,228.21,9962.0,226.214,226.2834,226.1148,226.2635,9962.0
2024-06-17 10:55:00,228.25,228.55,228.21,228.55,43165.0,226.3032,226.6006,226.2635,226.6006,43165.0
2024-06-17 11:00:00,228.56,228.73,228.55,228.65,22524.0,226.6105,226.7791,226.6006,226.6998,22524.0
2024-06-17 11:05:00,228.69,228.97,228.67,228.82,35524.0,226.7394,227.017,226.7196,226.8683,35524.0
2024-06-17 11:10:00,228.83,228.86,228.6,228.84,23691.0,226.8782,226.908,226.6502,226.8882,23691.0
2024-06-17 11:15:00,228.86,229.13,228.86,229.03,44641.0,226.908,227.1757,226.908,227.0765,44641.0
2024-06-17 11:20:00,229.02,229.07,228.92,229.07,30657.0,227.0666,227.1162,226.9675,227.1162,30657.0
2024-06-17 11:25:00,229.05,229.05,228.82,228.87,48522.0,227.0964,227.0964,226.8683,226.9179,48522.0
2024-06-17 11:30:00,228.87,228.92,228.8,228.87,48879.0,226.9179,226.9675,226.8485,226.9179,48879.0
2024-06-17 11:35:00,228.87,228.94,228.8,228.88,57381.0,226.9179,226.9873,226.8485,226.9278,57381.0
2024-06-17 11:40:00,228.9,228.99,228.82,228.98,16591.0,226.9476,227.0369,226.8683,227.027,16591.0
2024-06-17 11:45:00,229.01,229.13,228.98,229.02,19872.0,227.0567,227.1757,227.027,227.0666,19872.0
2024-06-17 11:50:00,229.04,229.19,228.93,228.93,23930.0,227.0865,227.2352,226.9774,226.9774,23930.0
2024-06-17 11:55:00,228.92,228.96,228.81,228.93,40978.0,226.9675,227.0071,226.8584,226.9774,40978.0
2024-06-17 12:00:00,228.95,229.03,228.93,228.98,15578.0,226.9972,227.0765,226.9774,227.027,15578.0
2024-06-17 12:05:00,228.98,229.03,228.87,228.92,42069.0,227.027,227.0765,226.9179,226.9675,42069.0
2024-06-17 12:10:00,228.91,229.09,228.91,229.06,25411.0,226.9576,227.136,226.9576,227.1063,25411.0
2024-06-17 12:15:00,229.07,229.24,229.06,229.2,28539.0,227.1162,227.2847,227.1063,227.2451,28539.0
2024-06-17 12:20:00,229.21,229.5,229.18,229.47,24819.0,227.255,227.5425,227.2253,227.5128,24819.0
2024-06-17 12:25:00,229.47,229.76,229.44,229.76,79820.0,227.5128,227.8003,227.483,227.8003,79820.0
2024-06-17 12:30:00,229.78,229.81,229.57,229.69,48891.0,227.8201,227.8499,227.6119,227.7309,48891.0
2024-06-17 12:35:00,229.69,229.8,229.63,229.7,33346.0,227.7309,227.84,227.6714,227.7408,33346.0
2024-06-17 12:40:00,229.7,229.87,229.63,229.85,59116.0,227.7408,227.9094,227.6714,227.8895,59116.0
2024-06-17 12:45:00,229.86,230.17,229.86,230.15,48818.0,227.8995,228.2068,227.8995,228.187,48818.0
2024-06-17 12:50:00,230.16,230.23,230.06,230.09,40024.0,228.1969,228.2663,228.0978,228.1275,40024.0
2024-06-17 12:55:00,230.09,230.16,230.0,230.03,38654.0,228.1275,228.1969,228.0383,228.068,38654.0
2024-06-17 13:00:00,230.04,230.27,230.03,230.27,20696.0,228.0779,228.306,228.068,228.306,20696.0
2024-06-17 13:05:00,230.28,230.28,230.11,230.17,17765.0,228.3159,228.3159,228.1473,228.2068,17765.0
2024-06-17 13:10:00,230.17,230.32,230.08,230.26,27788.0,228.2068,228.3555,228.1176,228.296,27788.0
2024-06-17 13:15:00,230.28,230.69,230.26,230.68,23466.0,228.3159,228.7224,228.296,228.7125,23466.0
2024-06-17 13:20:00,230.7,230.72,230.6,230.7,25054.0,228.7323,228.7521,228.6331,228.7323,25054.0
2024-06-17 13:25:00,230.7,230.82,230.59,230.68,24273.0,228.7323,228.8513,228.6232,228.7125,24273.0
2024-06-17 13:30:00,230.69,231.04,230.65,231.04,90757.0,228.7224,229.0694,228.6827,229.0694,90757.0
2024-06-17 13:35:00,231.02,231.28,231.0,231.22,57981.0,229.0496,229.3073,229.0297,229.2479,57981.0
2024-06-17 13:40:00,231.22,231.32,231.04,231.06,46274.0,229.2479,229.347,229.0694,229.0892,46274.0
2024-06-17 13:45:00,231.05,231.17,231.04,231.12,28331.0,229.0793,229.1983,229.0694,229.1487,28331.0
2024-06-17 13:50:00,231.12,231.5,231.11,231.47,29727.0,229.1487,229.5255,229.1388,229.4957,29727.0
2024-06-17 13:55:00,231.46,231.47,231.29,231.39,41618.0,229.4858,229.4957,229.3173,229.4164,41618.0
2024-06-17 14:00:00,231.39,231.79,231.37,231.64,82827.0,229.4164,229.813,229.3966,229.6643,82827.0
2024-06-17 14:05:00,231.63,231.85,231.62,231.79,58027.0,229.6544,229.8725,229.6444,229.813,58027.0
2024-06-17 14:10:00,231.8,231.86,231.27,231.27,67869.0,229.8229,229.8824,229.2974,229.2974,67869.0
2024-06-17 14:15:00,231.23,231.53,231.23,231.42,60668.0,229.2578,229.5552,229.2578,229.4462,60668.0
2024-06-17 14:20:00,231.37,231.49,231.28,231.4,44401.0,229.3966,229.5156,229.3073,229.4263,44401.0
2024-06-17 14:25:00,231.44,231.58,231.32,231.56,27451.0,229.466,229.6048,229.347,229.585,27451.0
2024-06-17 14:30:00,231.55,231.66,231.52,231.58,48595.0,229.575,229.6841,229.5453,229.6048,48595.0
2024-06-17 14:35:00,231.57,231.61,231.46,231.51,38231.0,229.5949,229.6345,229.4858,229.5354,38231.0
2024-06-17 14:40:00,231.52,231.62,231.43,231.5,70679.0,229.5453,229.6444,229.4561,229.5255,70679.0
2024-06-17 14:45:00,231.51,231.63,231.38,231.62,42230.0,229.5354,229.6544,229.4065,229.6444,42230.0
2024-06-17 14:50:00,231.63,231.63,231.5,231.53,32086.0,229.6544,229.6544,229.5255,229.5552,32086.0
2024-06-17 14:55:00,231.52,231.66,231.44,231.61,50595.0,229.5453,229.6841,229.466,229.6345,50595.0
2024-06-17 15:00:00,231.6,231.6,231.39,231.39,25142.0,229.6246,229.6246,229.4164,229.4164,25142.0
2024-06-17 15:05:00,231.36,231.61,231.36,231.56,39850.0,229.3867,229.6345,229.3867,229.585,39850.0
2024-06-17 15:10:00,231.53,231.63,231.45,231.63,102581.0,229.5552,229.6544,229.4759,229.6544,102581.0
2024-06-17 15:15:00,231.62,231.93,231.58,231.89,31219.0,229.6444,229.9518,229.6048,229.9121,31219.0
2024-06-17 15:20:00,231.88,231.89,231.71,231.83,24822.0,229.9022,229.9121,229.7337,229.8527,24822.0
2024-06-17 15:25:00,231.84,231.9,231.81,231.84,50358.0,229.8626,229.9221,229.8328,229.8626,50358.0
2024-06-17 15:30:00,231.81,231.83,231.58,231.71,57821.0,229.8328,229.8527,229.6048,229.7337,57821.0
2024-06-17 15:35:00,231.7,231.7,231.46,231.47,88623.0,229.7238,229.7238,229.4858,229.4957,88623.0
2024-06-17 15:40:00,231.46,231.62,231.42,231.47,61406.0,229.4858,229.6444,229.4462,229.4957,61406.0
2024-06-17 15:45:00,231.47,231.48,231.17,231.24,57799.0,229.4957,229.5056,229.1983,229.2677,57799.0
2024-06-17 15:50:00,231.22,231.22,230.77,230.86,128510.0,229.2479,229.2479,228.8017,228.8909,128510.0
2024-06-17 15:55:00,230.84,231.07,230.81,231.07,463521.0,228.8711,229.0991,228.8414,229.0991,463521.0
2024-06-18 09:30:00,231.35,232.09,231.25,232.06,187108.0,229.3767,230.1104,229.2776,230.0807,187108.0
2024-06-18 09:35:00,232.06,232.17,231.33,231.34,142515.0,230.0807,230.1898,229.3569,229.3668,142515.0
2024-06-18 09:40:00,231.33,231.5,231.21,231.45,71035.0,229.3569,229.5255,229.2379,229.4759,71035.0
2024-06-18 09:45:00,231.48,231.59,231.27,231.27,55218.0,229.5056,229.6147,229.2974,229.2974,55218.0
2024-06-18 09:50:00,231.28,231.61,231.22,231.33,57368.0,229.3073,229.6345,229.2479,229.3569,57368.0
2024-06-18 09:55:00,231.35,231.6,231.21,231.28,43167.0,229.3767,229.6246,229.2379,229.3073,43167.0
2024-06-18 10:00:00,231.31,231.47,231.11,231.44,39791.0,229.3371,229.4957,229.1388,229.466,39791.0
2024-06-18 10:05:00,231.44,231.79,231.4,231.76,45836.0,229.466,229.813,229.4263,229.7833,45836.0
2024-06-18 10:10:00,231.79,231.89,231.58,231.68,32988.0,229.813,229.9121,229.6048,229.7039,32988.0
2024-06-18 10:15:00,231.68,231.76,231.28,231.28,29246.0,229.7039,229.7833,229.3073,229.3073,29246.0
2024-06-18 10:20:00,231.29,231.47,231.15,231.38,44842.0,229.3173,229.4957,229.1785,229.4065,44842.0
2024-06-18 10:25:00,231.4,231.6,231.32,231.4,108672.0,229.4263,229.6246,229.347,229.4263,108672.0
2024-06-18 10:30:00,231.4,231.6,231.31,231.53,56660.0,229.4263,229.6246,229.3371,229.5552,56660.0
2024-06-18 10:35:00,231.54,231.69,231.42,231.66,31203.0,229.5651,229.7138,229.4462,229.6841,31203.0
2024-06-18 10:40:00,231.68,231.69,231.26,231.29,82151.0,229.7039,229.7138,229.2875,229.3173,82151.0
2024-06-18 10:45:00,231.26,231.37,231.11,231.3,111893.0,229.2875,229.3966,229.1388,229.3272,111893.0
2024-06-18 10:50:00,231.28,231.36,231.16,231.32,22309.0,229.3073,229.3867,229.1884,229.347,22309.0
2024-06-18 10:55:00,231.31,231.33,231.12,231.21,16703.0,229.3371,229.3569,229.1487,229.2379,16703.0
2024-06-18 11:00:00,231.23,231.43,231.07,231.07,38762.0,229.2578,229.4561,229.0991,229.0991,38762.0
2024-06-18 11:05:00,231.04,231.15,230.88,230.88,39461.0,229.0694,229.1785,228.9108,228.9108,39461.0
2024-06-18 11:10:00,230.88,230.97,230.52,230.54,25737.0,228.9108,229.0,228.5538,228.5737,25737.0
2024-06-18 11:15:00,230.57,230.69,230.49,230.58,32901.0,228.6034,228.7224,228.5241,228.6133,32901.0
2024-06-18 11:20:00,230.61,231.01,230.59,231.01,34093.0,228.6431,229.0396,228.6232,229.0396,34093.0
2024-06-18 11:25:00,231.01,231.02,230.82,230.95,21581.0,229.0396,229.0496,228.8513,228.9802,21581.0
2024-06-18 11:30:00,230.94,230.95,230.8,230.82,27806.0,228.9702,228.9802,228.8314,228.8513,27806.0
2024-06-18 11:35:00,230.83,231.06,230.78,231.01,23397.0,228.8612,229.0892,228.8116,229.0396,23397.0
2024-06-18 11:40:00,231.01,231.15,231.0,231.08,19572.0,229.0396,229.1785,229.0297,229.1091,19572.0
2024-06-18 11:45:00,231.09,231.21,231.07,231.14,24350.0,229.119,229.2379,229.0991,229.1685,24350.0
2024-06-18 11:50:00,231.15,231.18,231.01,231.04,23012.0,229.1785,229.2082,229.0396,229.0694,23012.0
2024-06-18 11:55:00,231.01,231.2,230.96,231.18,95092.0,229.0396,229.228,228.9901,229.2082,95092.0
2024-06-18 12:00:00,231.18,231.35,231.15,231.27,21615.0,229.2082,229.3767,229.1785,229.2974,21615.0
2024-06-18 12:05:00,231.3,231.43,231.25,231.31,17337.0,229.3272,229.4561,229.2776,229.3371,17337.0
2024-06-18 12:10:00,231.31,231.32,231.04,231.14,23684.0,229.3371,229.347,229.0694,229.1685,23684.0
2024-06-18 12:15:00,231.14,231.22,231.03,231.06,26521.0,229.1685,229.2479,229.0595,229.0892,26521.0
2024-06-18 12:20:00,231.09,231.16,231.02,231.12,15844.0,229.119,229.1884,229.0496,229.1487,15844.0
2024-06-18 12:25:00,231.11,231.17,230.97,231.11,14602.0,229.1388,229.1983,229.0,229.1388,14602.0
2024-06-18 12:30:00,231.13,231.22,231.08,231.2,15785.0,229.1586,229.2479,229.1091,229.228,15785.0
2024-06-18 12:35:00,231.21,231.33,231.21,231.31,9223.0,229.2379,229.3569,229.2379,229.3371,9223.0
2024-06-18 12:40:00,231.29,231.35,231.22,231.22,23687.0,229.3173,229.3767,229.2479,229.2479,23687.0
2024-06-18 12:45:00,231.23,231.25,231.13,231.18,10481.0,229.2578,229.2776,229.1586,229.2082,10481.0
2024-06-18 12:50:00,231.19,231.48,231.19,231.46,8625.0,229.2181,229.5056,229.2181,229.4858,8625.0
2024-06-18 12:55:00,231.45,231.66,231.43,231.62,9723.0,229.4759,229.6841,229.4561,229.6444,9723.0
2024-06-18 13:00:00,231.64,231.65,231.37,231.44,47429.0,229.6643,229.6742,229.3966,229.466,47429.0
2024-06-18 13:05:00,231.43,231.62,231.31,231.61,19542.0,229.4561,229.6444,229.3371,229.6345,19542.0
2024-06-18 13:10:00,231.6,231.6,231.43,231.45,10839.0,229.6246,229.6246,229.4561,229.4759,10839.0
2024-06-18 13:15:00,231.48,231.59,231.44,231.53,9666.0,229.5056,229.6147,229.466,229.5552,9666.0
2024-06-18 13:20:00,231.57,231.68,231.45,231.58,28163.0,229.5949,229.7039,229.4759,229.6048,28163.0
2024-06-18 13:25:00,231.58,231.67,231.51,231.64,11384.0,229.6048,229.694,229.5354,229.6643,11384.0
2024-06-18 13:30:00,231.66,231.66,231.55,231.59,16983.0,229.6841,229.6841,229.575,229.6147,16983.0
2024-06-18 13:35:00,231.59,231.78,231.56,231.63,11872.0,229.6147,229.8031,229.585,229.6544,11872.0
2024-06-18 13:40:00,231.65,231.74,231.63,231.7,9898.0,229.6742,229.7634,229.6544,229.7238,9898.0
2024-06-18 13:45:00,231.68,231.83,231.67,231.82,40309.0,229.7039,229.8527,229.694,229.8427,40309.0
2024-06-18 13:50:00,231.82,231.84,231.63,231.65,35591.0,229.8427,229.8626,229.6544,229.6742,35591.0
2024-06-18 13:55:00,231.66,231.67,231.45,231.49,11713.0,229.6841,229.694,229.4759,229.5156,11713.0
2024-06-18 14:00:00,231.47,231.55,230.98,231.1,37057.0,229.4957,229.575,229.0099,229.1289,37057.0
2024-06-18 14:05:00,231.11,231.32,231.08,231.25,19104.0,229.1388,229.347,229.1091,229.2776,19104.0
2024-06-18 14:10:00,231.22,231.35,231.16,231.19,15211.0,229.2479,229.3767,229.1884,229.2181,15211.0
2024-06-18 14:15:00,231.2,231.26,231.12,231.2,25130.0,229.228,229.2875,229.1487,229.228,25130.0
2024-06-18 14:20:00,231.19,231.27,231.07,231.07,20183.0,229.2181,229.2974,229.0991,229.0991,20183.0
2024-06-18 14:25:00,231.08,231.27,231.03,231.15,11343.0,229.1091,229.2974,229.0595,229.1785,11343.0
2024-06-18 14:30:00,231.14,231.26,231.1,231.17,12535.0,229.1685,229.2875,229.1289,229.1983,12535.0
2024-06-18 14:35:00,231.19,231.19,231.05,231.13,16020.0,229.2181,229.2181,229.0793,229.1586,16020.0
2024-06-18 14:40:00,231.14,231.19,230.98,230.99,33412.0,229.1685,229.2181,229.0099,229.0198,33412.0
2024-06-18 14:45:00,230.99,231.09,230.98,231.03,24617.0,229.0198,229.119,229.0099,229.0595,24617.0
2024-06-18 14:50:00,231.03,231.23,231.02,231.19,17105.0,229.0595,229.2578,229.0496,229.2181,17105.0
2024-06-18 14:55:00,231.21,231.34,231.14,231.32,13876.0,229.2379,229.3668,229.1685,229.347,13876.0
2024-06-18 15:00:00,231.3,231.35,231.18,231.19,13318.0,229.3272,229.3767,229.2082,229.2181,13318.0
2024-06-18 15:05:00,231.18,231.29,231.12,231.16,15404.0,229.2082,229.3173,229.1487,229.1884,15404.0
2024-06-18 15:10:00,231.17,231.33,231.11,231.27,13554.0,229.1983,229.3569,229.1388,229.2974,13554.0
2024-06-18 15:15:00,231.29,231.42,231.29,231.32,16899.0,229.3173,229.4462,229.3173,229.347,16899.0
2024-06-18 15:20:00,231.34,231.5,231.34,231.48,25254.0,229.3668,229.5255,229.3668,229.5056,25254.0
2024-06-18 15:25:00,231.45,231.54,231.37,231.44,48665.0,229.4759,229.5651,229.3966,229.466,48665.0
2024-06-18 15:30:00,231.44,231.56,231.37,231.56,21852.0,229.466,229.585,229.3966,229.585,21852.0
2024-06-18 15:35:00,231.56,231.63,231.52,231.6,31247.0,229.585,229.6544,229.5453,229.6246,31247.0
2024-06-18 15:40:00,231.6,231.63,231.44,231.45,20418.0,229.6246,229.6544,229.466,229.4759,20418.0
2024-06-18 15:45:00,231.44,231.52,231.26,231.26,37544.0,229.466,229.5453,229.2875,229.2875,37544.0
2024-06-18 15:50:00,231.26,231.64,231.26,231.57,82055.0,229.2875,229.6643,229.2875,229.5949,82055.0
2024-06-18 15:55:00,231.58,231.6,231.28,231.47,211053.0,229.6048,229.6246,229.3073,229.4957,211053.0
2024-06-20 09:30:00,232.45,232.59,230.87,230.9,240731.0,230.4674,230.6062,228.9008,228.9306,240731.0
2024-06-20 09:35:00,230.91,231.44,230.85,231.44,112505.0,228.9405,229.466,228.881,229.466,112505.0
2024-06-20 09:40:00,231.43,231.81,231.24,231.81,116058.0,229.4561,229.8328,229.2677,229.8328,116058.0
2024-06-20 09:45:00,231.79,231.81,231.47,231.56,68829.0,229.813,229.8328,229.4957,229.585,68829.0
2024-06-20 09:50:00,231.54,231.57,231.26,231.36,49592.0,229.5651,229.5949,229.2875,229.3867,49592.0
2024-06-20 09:55:00,231.33,231.5,231.27,231.47,42414.0,229.3569,229.5255,229.2974,229.4957,42414.0
2024-06-20 10:00:00,231.45,231.55,231.24,231.28,47662.0,229.4759,229.575,229.2677,229.3073,47662.0
2024-06-20 10:05:00,231.27,231.28,230.94,231.03,44525.0,229.2974,229.3073,228.9702,229.0595,44525.0
2024-06-20 10:10:00,231.02,231.1,230.49,230.49,52585.0,229.0496,229.1289,228.5241,228.5241,52585.0
2024-06-20 10:15:00,230.46,230.54,229.95,230.01,95725.0,228.4943,228.5737,227.9887,228.0482,95725.0
2024-06-20 10:20:00,230.02,230.46,230.01,230.24,32307.0,228.0581,228.4943,228.0482,228.2762,32307.0
2024-06-20 10:25:00,230.26,230.58,230.2,230.46,64303.0,228.296,228.6133,228.2366,228.4943,64303.0
2024-06-20 10:30:00,230.44,230.82,230.33,230.66,25317.0,228.4745,228.8513,228.3654,228.6926,25317.0
2024-06-20 10:35:00,230.62,230.8,230.49,230.78,14577.0,228.653,228.8314,228.5241,228.8116,14577.0
2024-06-20 10:40:00,230.81,230.83,230.7,230.74,11913.0,228.8414,228.8612,228.7323,228.772,11913.0
2024-06-20 10:45:00,230.75,230.77,230.34,230.37,22055.0,228.7819,228.8017,228.3754,228.4051,22055.0
2024-06-20 10:50:00,230.36,230.63,230.35,230.63,47816.0,228.3952,228.6629,228.3853,228.6629,47816.0
2024-06-20 10:55:00,230.62,230.9,230.62,230.88,41755.0,228.653,228.9306,228.653,228.9108,41755.0
2024-06-20 11:00:00,230.88,230.9,230.51,230.56,30604.0,228.9108,228.9306,228.5439,228.5935,30604.0
2024-06-20 11:05:00,230.55,230.84,230.52,230.75,57784.0,228.5836,228.8711,228.5538,228.7819,57784.0
2024-06-20 11:10:00,230.75,230.75,230.55,230.62,35378.0,228.7819,228.7819,228.5836,228.653,35378.0
2024-06-20 11:15:00,230.61,230.65,230.37,230.46,38427.0,228.6431,228.6827,228.4051,228.4943,38427.0
2024-06-20 11:20:00,230.5,230.58,230.39,230.57,19345.0,228.534,228.6133,228.4249,228.6034,19345.0
2024-06-20 11:25:00,230.56,230.56,230.38,230.46,17346.0,228.5935,228.5935,228.415,228.4943,17346.0
2024-06-20 11:30:00,230.45,230.63,230.37,230.59,23141.0,228.4844,228.6629,228.4051,228.6232,23141.0
2024-06-20 11:35:00,230.59,230.68,230.51,230.66,17074.0,228.6232,228.7125,228.5439,228.6926,17074.0
2024-06-20 11:40:00,230.67,230.84,230.67,230.75,17432.0,228.7025,228.8711,228.7025,228.7819,17432.0
2024-06-20 11:45:00,230.76,230.78,230.25,230.26,24762.0,228.7918,228.8116,228.2861,228.296,24762.0
2024-06-20 11:50:00,230.26,230.64,230.23,230.55,40561.0,228.296,228.6728,228.2663,228.5836,40561.0
2024-06-20 11:55:00,230.57,230.59,230.4,230.42,35662.0,228.6034,228.6232,228.4349,228.4547,35662.0
2024-06-20 12:00:00,230.42,230.46,230.29,230.32,46001.0,228.4547,228.4943,228.3258,228.3555,46001.0
2024-06-20 12:05:00,230.31,230.56,230.31,230.38,13304.0,228.3456,228.5935,228.3456,228.415,13304.0
2024-06-20 12:10:00,230.38,230.49,230.33,230.39,27251.0,228.415,228.5241,228.3654,228.4249,27251.0
2024-06-20 12:15:00,230.39,230.45,230.09,230.1,16158.0,228.4249,228.4844,228.1275,228.1374,16158.0
2024-06-20 12:20:00,230.07,230.09,229.45,229.48,59315.0,228.1077,228.1275,227.493,227.5227,59315.0
2024-06-20 12:25:00,229.48,229.8,229.15,229.15,49702.0,227.5227,227.84,227.1955,227.1955,49702.0
2024-06-20 12:30:00,229.14,229.15,228.62,228.77,90241.0,227.1856,227.1955,226.67,226.8188,90241.0
2024-06-20 12:35:00,228.77,229.07,228.64,228.95,77154.0,226.8188,227.1162,226.6899,226.9972,77154.0
2024-06-20 12:40:00,228.99,229.26,228.99,229.17,49659.0,227.0369,227.3046,227.0369,227.2153,49659.0
2024-06-20 12:45:00,229.16,229.42,229.15,229.28,34894.0,227.2054,227.4632,227.1955,227.3244,34894.0
2024-06-20 12:50:00,229.29,229.64,229.29,229.38,86242.0,227.3343,227.6813,227.3343,227.4236,86242.0
2024-06-20 12:55:00,229.38,229.45,229.12,229.29,39180.0,227.4236,227.493,227.1658,227.3343,39180.0
2024-06-20 13:00:00,229.3,229.3,228.73,228.73,35941.0,227.3442,227.3442,226.7791,226.7791,35941.0
2024-06-20 13:05:00,228.71,228.87,228.42,228.54,56151.0,226.7593,226.9179,226.4717,226.5907,56151.0
2024-06-20 13:10:00,228.54,229.09,228.52,228.99,36134.0,226.5907,227.136,226.5709,227.0369,36134.0
2024-06-20 13:15:00,228.98,229.15,228.98,229.0,32601.0,227.027,227.1955,227.027,227.0468,32601.0
2024-06-20 13:20:00,228.97,228.99,228.6,228.65,23915.0,227.017,227.0369,226.6502,226.6998,23915.0
2024-06-20 13:25:00,228.62,228.7,228.48,228.59,24224.0,226.67,226.7494,226.5312,226.6403,24224.0
2024-06-20 13:30:00,228.58,228.86,228.28,228.3,30927.0,226.6304,226.908,226.3329,226.3528,30927.0
2024-06-20 13:35:00,228.3,228.38,228.04,228.23,85682.0,226.3528,226.4321,226.095,226.2834,85682.0
2024-06-20 13:40:00,228.24,228.81,228.23,228.79,44451.0,226.2933,226.8584,226.2834,226.8386,44451.0
2024-06-20 13:45:00,228.79,228.82,228.53,228.63,28819.0,226.8386,226.8683,226.5808,226.6799,28819.0
2024-06-20 13:50:00,228.61,228.73,228.49,228.64,43496.0,226.6601,226.7791,226.5411,226.6899,43496.0
2024-06-20 13:55:00,228.64,228.89,228.64,228.86,33840.0,226.6899,226.9377,226.6899,226.908,33840.0
2024-06-20 14:00:00,228.86,229.27,228.83,229.24,43693.0,226.908,227.3145,226.8782,227.2847,43693.0
2024-06-20 14:05:00,229.27,229.49,229.23,229.39,46012.0,227.3145,227.5326,227.2748,227.4335,46012.0
2024-06-20 14:10:00,229.39,229.45,229.11,229.23,37426.0,227.4335,227.493,227.1559,227.2748,37426.0
2024-06-20 14:15:00,229.22,229.43,229.21,229.4,24935.0,227.2649,227.4731,227.255,227.4434,24935.0
2024-06-20 14:20:00,229.4,229.41,229.22,229.38,29078.0,227.4434,227.4533,227.2649,227.4236,29078.0
2024-06-20 14:25:00,229.36,229.51,229.17,229.41,34541.0,227.4037,227.5524,227.2153,227.4533,34541.0
2024-06-20 14:30:00,229.42,229.48,229.27,229.27,20706.0,227.4632,227.5227,227.3145,227.3145,20706.0
2024-06-20 14:35:00,229.26,229.26,228.87,228.99,25459.0,227.3046,227.3046,226.9179,227.0369,25459.0
2024-06-20 14:40:00,229.03,229.15,228.92,229.0,30097.0,227.0765,227.1955,226.9675,227.0468,30097.0
2024-06-20 14:45:00,229.0,229.14,228.96,228.98,74189.0,227.0468,227.1856,227.0071,227.027,74189.0
2024-06-20 14:50:00,229.0,229.01,228.8,228.86,115632.0,227.0468,227.0567,226.8485,226.908,115632.0
2024-06-20 14:55:00,228.86,229.03,228.76,228.76,33198.0,226.908,227.0765,226.8088,226.8088,33198.0
2024-06-20 15:00:00,228.75,228.82,228.27,228.39,57862.0,226.7989,226.8683,226.323,226.442,57862.0
2024-06-20 15:05:00,228.41,228.7,228.37,228.61,38409.0,226.4618,226.7494,226.4222,226.6601,38409.0
2024-06-20 15:10:00,228.62,228.88,228.55,228.81,35352.0,226.67,226.9278,226.6006,226.8584,35352.0
2024-06-20 15:15:00,228.8,228.8,228.49,228.58,33825.0,226.8485,226.8485,226.5411,226.6304,33825.0
2024-06-20 15:20:00,228.59,228.62,228.1,228.25,97907.0,226.6403,226.67,226.1545,226.3032,97907.0
2024-06-20 15:25:00,228.26,228.88,228.25,228.85,56355.0,226.3131,226.9278,226.3032,226.8981,56355.0
2024-06-20 15:30:00,228.85,229.09,228.72,229.07,44436.0,226.8981,227.136,226.7692,227.1162,44436.0
2024-06-20 15:35:00,229.05,229.11,228.65,228.7,42664.0,227.0964,227.1559,226.6998,226.7494,42664.0
2024-06-20 15:40:00,228.7,229.08,228.67,229.03,52705.0,226.7494,227.1261,226.7196,227.0765,52705.0
2024-06-20 15:45:00,229.04,229.24,229.0,229.1,56882.0,227.0865,227.2847,227.0468,227.1459,56882.0
2024-06-20 15:50:00,229.09,229.24,228.95,229.22,131752.0,227.136,227.2847,226.9972,227.2649,131752.0
2024-06-20 15:55:00,229.15,229.16,228.61,228.78,273290.0,227.1955,227.2054,226.6601,226.8287,273290.0
2024-06-21 09:30:00,228.86,228.97,228.16,228.95,223412.0,226.908,227.017,226.214,226.9972,223412.0
2024-06-21 09:35:00,228.94,228.99,228.14,228.39,154305.0,226.9873,227.0369,226.1941,226.442,154305.0
2024-06-21 09:40:00,228.4,228.56,228.03,228.15,99584.0,226.4519,226.6105,226.0851,226.204,99584.0
2024-06-21 09:45:00,228.13,228.17,227.74,227.78,224838.0,226.1842,226.2239,225.7975,225.8372,224838.0
2024-06-21 09:50:00,227.78,227.87,227.37,227.5,79995.0,225.8372,225.9264,225.4307,225.5596,79995.0
2024-06-21 09:55:00,227.53,227.9,227.41,227.82,39393.0,225.5893,225.9562,225.4704,225.8769,39393.0
2024-06-21 10:00:00,227.86,228.12,227.8,227.86,44606.0,225.9165,226.1743,225.857,225.9165,44606.0
2024-06-21 10:05:00,227.88,228.13,227.71,227.98,37854.0,225.9363,226.1842,225.7678,226.0355,37854.0
2024-06-21 10:10:00,227.94,228.37,227.91,228.34,51795.0,225.9958,226.4222,225.9661,226.3924,51795.0
2024-06-21 10:15:00,228.34,228.55,228.26,228.37,46228.0,226.3924,226.6006,226.3131,226.4222,46228.0
2024-06-21 10:20:00,228.38,228.49,227.96,227.98,31336.0,226.4321,226.5411,226.0157,226.0355,31336.0
2024-06-21 10:25:00,228.06,228.27,228.03,228.17,22816.0,226.1148,226.323,226.0851,226.2239,22816.0
2024-06-21 10:30:00,228.15,228.18,227.82,227.87,21810.0,226.204,226.2338,225.8769,225.9264,21810.0
2024-06-21 10:35:00,227.87,228.27,227.86,228.14,21202.0,225.9264,226.323,225.9165,226.1941,21202.0
2024-06-21 10:40:00,228.11,228.36,228.04,228.16,25328.0,226.1644,226.4123,226.095,226.214,25328.0
2024-06-21 10:45:00,228.21,228.65,228.2,228.59,30462.0,226.2635,226.6998,226.2536,226.6403,30462.0
2024-06-21 10:50:00,228.55,228.65,228.29,228.36,22293.0,226.6006,226.6998,226.3428,226.4123,22293.0
2024-06-21 10:55:00,228.41,228.95,228.38,228.9,21004.0,226.4618,226.9972,226.4321,226.9476,21004.0
2024-06-21 11:00:00,228.92,229.15,228.88,228.96,21506.0,226.9675,227.1955,226.9278,227.0071,21506.0
2024-06-21 11:05:00,228.95,229.07,228.91,228.95,22629.0,226.9972,227.1162,226.9576,226.9972,22629.0
2024-06-21 11:10:00,228.94,229.15,228.91,229.0,12561.0,226.9873,227.1955,226.9576,227.0468,12561.0
2024-06-21 11:15:00,229.02,229.19,228.9,229.18,67157.0,227.0666,227.2352,226.9476,227.2253,67157.0
2024-06-21 11:20:00,229.18,229.27,228.88,228.97,16083.0,227.2253,227.3145,226.9278,227.017,16083.0
2024-06-21 11:25:00,228.97,229.03,228.7,228.79,36979.0,227.017,227.0765,226.7494,226.8386,36979.0
2024-06-21 11:30:00,228.8,228.83,228.6,228.65,40266.0,226.8485,226.8782,226.6502,226.6998,40266.0
2024-06-21 11:35:00,228.7,229.03,228.7,228.86,23251.0,226.7494,227.0765,226.7494,226.908,23251.0
2024-06-21 11:40:00,228.9,229.21,228.89,229.21,21408.0,226.9476,227.255,226.9377,227.255,21408.0
2024-06-21 11:45:00,229.17,229.49,229.13,229.49,23562.0,227.2153,227.5326,227.1757,227.5326,23562.0
2024-06-21 11:50:00,229.5,229.67,229.45,229.66,32218.0,227.5425,227.7111,227.493,227.7012,32218.0
2024-06-21 11:55:00,229.65,229.69,229.46,229.68,34041.0,227.6912,227.7309,227.5029,227.721,34041.0
2024-06-21 12:00:00,229.71,229.72,229.46,229.67,18035.0,227.7507,227.7607,227.5029,227.7111,18035.0
2024-06-21 12:05:00,229.67,229.76,229.42,229.43,18925.0,227.7111,227.8003,227.4632,227.4731,18925.0
2024-06-21 12:10:00,229.45,229.53,229.39,229.39,19383.0,227.493,227.5723,227.4335,227.4335,19383.0
2024-06-21 12:15:00,229.41,229.62,229.35,229.59,14529.0,227.4533,227.6615,227.3938,227.6318,14529.0
2024-06-21 12:20:00,229.58,229.61,229.38,229.38,10491.0,227.6218,227.6516,227.4236,227.4236,10491.0
2024-06-21 12:25:00,229.37,229.45,229.25,229.42,11885.0,227.4136,227.493,227.2947,227.4632,11885.0
2024-06-21 12:30:00,229.42,229.43,229.1,229.38,51430.0,227.4632,227.4731,227.1459,227.4236,51430.0
2024-06-21 12:35:00,229.34,229.37,229.12,229.16,11274.0,227.3839,227.4136,227.1658,227.2054,11274.0
2024-06-21 12:40:00,229.25,229.28,229.1,229.1,7074.0,227.2947,227.3244,227.1459,227.1459,7074.0
2024-06-21 12:45:00,229.11,229.11,228.81,228.81,19154.0,227.1559,227.1559,226.8584,226.8584,19154.0
2024-06-21 12:50:00,228.84,229.07,228.7,228.95,18346.0,226.8882,227.1162,226.7494,226.9972,18346.0
2024-06-21 12:55:00,228.94,228.97,228.83,228.84,20106.0,226.9873,227.017,226.8782,226.8882,20106.0
2024-06-21 13:00:00,228.83,228.93,228.67,228.93,13042.0,226.8782,226.9774,226.7196,226.9774,13042.0
2024-06-21 13:05:00,228.93,228.98,228.78,228.9,11128.0,226.9774,227.027,226.8287,226.9476,11128.0
2024-06-21 13:10:00,228.88,229.02,228.87,228.92,10302.0,226.9278,227.0666,226.9179,226.9675,10302.0
2024-06-21 13:15:00,228.9,229.01,228.6,228.63,25031.0,226.9476,227.0567,226.6502,226.6799,25031.0
2024-06-21 13:20:00,228.56,228.69,228.48,228.5,17700.0,226.6105,226.7394,226.5312,226.5511,17700.0
2024-06-21 13:25:00,228.49,228.7,228.47,228.63,16270.0,226.5411,226.7494,226.5213,226.6799,16270.0
2024-06-21 13:30:00,228.58,228.69,228.43,228.51,10644.0,226.6304,226.7394,226.4817,226.561,10644.0
2024-06-21 13:35:00,228.54,228.54,228.31,228.48,17840.0,226.5907,226.5907,226.3627,226.5312,17840.0
2024-06-21 13:40:00,228.47,228.48,228.29,228.39,17984.0,226.5213,226.5312,226.3428,226.442,17984.0
2024-06-21 13:45:00,228.38,228.53,228.38,228.47,30393.0,226.4321,226.5808,226.4321,226.5213,30393.0
2024-06-21 13:50:00,228.47,228.79,228.47,228.78,22517.0,226.5213,226.8386,226.5213,226.8287,22517.0
2024-06-21 13:55:00,228.78,228.78,228.45,228.46,28183.0,226.8287,226.8287,226.5015,226.5114,28183.0
2024-06-21 14:00:00,228.45,228.56,228.4,228.43,21172.0,226.5015,226.6105,226.4519,226.4817,21172.0
2024-06-21 14:05:00,228.47,228.58,228.38,228.53,30529.0,226.5213,226.6304,226.4321,226.5808,30529.0
2024-06-21 14:10:00,228.52,228.64,228.45,228.61,24590.0,226.5709,226.6899,226.5015,226.6601,24590.0
2024-06-21 14:15:00,228.61,228.8,228.6,228.66,36161.0,226.6601,226.8485,226.6502,226.7097,36161.0
2024-06-21 14:20:00,228.66,228.73,228.57,228.65,19807.0,226.7097,226.7791,226.6205,226.6998,19807.0
2024-06-21 14:25:00,228.68,228.81,228.63,228.79,23436.0,226.7295,226.8584,226.6799,226.8386,23436.0
2024-06-21 14:30:00,228.76,228.76,228.57,228.6,15533.0,226.8088,226.8088,226.6205,226.6502,15533.0
2024-06-21 14:35:00,228.61,228.64,228.35,228.42,30170.0,226.6601,226.6899,226.4023,226.4717,30170.0
2024-06-21 14:40:00,228.44,228.53,228.39,228.47,165597.0,226.4916,226.5808,226.442,226.5213,165597.0
2024-06-21 14:45:00,228.48,228.57,228.44,228.46,22553.0,226.5312,226.6205,226.4916,226.5114,22553.0
2024-06-21 14:50:00,228.46,228.53,228.38,228.45,18942.0,226.5114,226.5808,226.4321,226.5015,18942.0
2024-06-21 14:55:00,228.46,228.57,228.4,228.47,19914.0,226.5114,226.6205,226.4519,226.5213,19914.0
2024-06-21 15:00:00,228.49,228.72,228.47,228.71,44550.0,226.5411,226.7692,226.5213,226.7593,44550.0
2024-06-21 15:05:00,228.72,228.85,228.6,228.6,77974.0,226.7692,226.8981,226.6502,226.6502,77974.0
2024-06-21 15:10:00,228.61,228.76,228.59,228.66,59122.0,226.6601,226.8088,226.6403,226.7097,59122.0
2024-06-21 15:15:00,228.66,228.77,228.65,228.72,64626.0,226.7097,226.8188,226.6998,226.7692,64626.0
2024-06-21 15:20:00,228.72,228.78,228.6,228.74,87215.0,226.7692,226.8287,226.6502,226.789,87215.0
2024-06-21 15:25:00,228.73,228.74,228.56,228.57,91611.0,226.7791,226.789,226.6105,226.6205,91611.0
2024-06-21 15:30:00,228.57,228.68,228.5,228.66,97797.0,226.6205,226.7295,226.5511,226.7097,97797.0
2024-06-21 15:35:00,228.66,228.75,228.59,228.6,103912.0,226.7097,226.7989,226.6403,226.6502,103912.0
2024-06-21 15:40:00,228.59,228.72,228.44,228.71,65643.0,226.6403,226.7692,226.4916,226.7593,65643.0
2024-06-21 15:45:00,228.7,228.71,228.52,228.57,77275.0,226.7494,226.7593,226.5709,226.6205,77275.0
2024-06-21 15:50:00,228.56,228.71,228.45,228.47,293759.0,226.6105,226.7593,226.5015,226.5213,293759.0
2024-06-21 15:55:00,228.45,228.45,228.01,228.03,575574.0,226.5015,226.5015,226.0652,226.0851,575574.0
2024-06-24 09:30:00,225.64,226.58,225.36,226.35,355995.0,224.1178,225.0514,223.8397,224.823,355995.0
2024-06-24 09:35:00,226.38,226.4,225.62,225.89,226617.0,224.8528,224.8727,224.0979,224.3661,226617.0
2024-06-24 09:40:00,225.88,225.88,224.95,225.28,126996.0,224.3562,224.3562,223.4324,223.7602,126996.0
2024-06-24 09:45:00,225.16,225.5,224.44,224.47,91669.0,223.641,223.9787,222.9259,222.9557,91669.0
2024-06-24 09:50:00,224.49,225.69,224.44,225.69,73309.0,222.9755,224.1674,222.9259,224.1674,73309.0
2024-06-24 09:55:00,225.71,225.92,225.4,225.72,48121.0,224.1873,224.3959,223.8794,224.1972,48121.0
2024-06-24 10:00:00,225.75,226.44,225.7,226.35,63934.0,224.227,224.9124,224.1774,224.823,63934.0
2024-06-24 10:05:00,226.27,226.66,226.06,226.6,67665.0,224.7435,225.1309,224.5349,225.0713,67665.0
2024-06-24 10:10:00,226.59,226.59,226.06,226.25,52112.0,225.0614,225.0614,224.5349,224.7237,52112.0
2024-06-24 10:15:00,226.27,226.31,225.88,226.07,129655.0,224.7435,224.7833,224.3562,224.5449,129655.0
2024-06-24 10:20:00,226.05,226.09,225.73,225.75,48182.0,224.525,224.5647,224.2072,224.227,48182.0
2024-06-24 10:25:00,225.75,225.83,224.8,224.92,62104.0,224.227,224.3065,223.2834,223.4026,62104.0
2024-06-24 10:30:00,224.89,225.62,224.84,225.28,28382.0,223.3728,224.0979,223.3232,223.7602,28382.0
2024-06-24 10:35:00,225.27,225.71,225.23,225.48,26629.0,223.7503,224.1873,223.7105,223.9589,26629.0
2024-06-24 10:40:00,225.42,225.42,224.09,224.16,86109.0,223.8993,223.8993,222.5782,222.6478,86109.0
2024-06-24 10:45:00,224.14,224.53,223.56,223.64,67291.0,222.6279,223.0153,222.0518,222.1313,67291.0
2024-06-24 10:50:00,223.59,224.1,223.53,223.99,79889.0,222.0816,222.5882,222.022,222.4789,79889.0
2024-06-24 10:55:00,223.98,225.03,223.97,224.98,114099.0,222.469,223.5119,222.459,223.4622,114099.0
2024-06-24 11:00:00,224.99,225.11,224.58,224.84,103918.0,223.4722,223.5914,223.0649,223.3232,103918.0
2024-06-24 11:05:00,224.83,225.01,224.69,224.82,32889.0,223.3132,223.492,223.1742,223.3033,32889.0
2024-06-24 11:10:00,224.83,225.05,224.79,224.94,24848.0,223.3132,223.5318,223.2735,223.4225,24848.0
2024-06-24 11:15:00,225.0,225.2,224.61,225.09,444925.0,223.4821,223.6807,223.0947,223.5715,444925.0
2024-06-24 11:20:00,225.08,225.15,224.43,224.43,58955.0,223.5616,223.6311,222.9159,222.9159,58955.0
2024-06-24 11:25:00,224.51,224.85,224.12,224.75,47796.0,222.9954,223.3331,222.608,223.2338,47796.0
2024-06-24 11:30:00,224.77,224.93,224.37,224.85,35958.0,223.2537,223.4126,222.8563,223.3331,35958.0
2024-06-24 11:35:00,224.85,225.04,224.61,224.97,32439.0,223.3331,223.5218,223.0947,223.4523,32439.0
2024-06-24 11:40:00,224.98,225.01,224.67,224.82,57851.0,223.4622,223.492,223.1543,223.3033,57851.0
2024-06-24 11:45:00,224.83,224.89,224.61,224.68,32159.0,223.3132,223.3728,223.0947,223.1643,32159.0
2024-06-24 11:50:00,224.75,224.81,224.51,224.7,33692.0,223.2338,223.2934,222.9954,223.1841,33692.0
2024-06-24 11:55:00,224.74,225.04,224.68,225.04,45039.0,223.2239,223.5218,223.1643,223.5218,45039.0
2024-06-24 12:00:00,225.03,225.13,224.73,225.01,44085.0,223.5119,223.6112,223.2139,223.492,44085.0
2024-06-24 12:05:00,225.0,225.02,224.65,224.65,41297.0,223.4821,223.502,223.1345,223.1345,41297.0
2024-06-24 12:10:00,224.65,224.71,224.3,224.4,28988.0,223.1345,223.1941,222.7868,222.8861,28988.0
2024-06-24 12:15:00,224.42,224.92,224.41,224.91,38143.0,222.906,223.4026,222.8961,223.3927,38143.0
2024-06-24 12:20:00,224.91,224.91,224.62,224.63,20409.0,223.3927,223.3927,223.1047,223.1146,20409.0
2024-06-24 12:25:00,224.65,224.78,224.53,224.75,18642.0,223.1345,223.2636,223.0153,223.2338,18642.0
2024-06-24 12:30:00,224.71,224.94,224.7,224.84,19413.0,223.1941,223.4225,223.1841,223.3232,19413.0
2024-06-24 12:35:00,224.84,225.08,224.72,224.8,11651.0,223.3232,223.5616,223.204,223.2834,11651.0
2024-06-24 12:40:00,224.81,224.86,224.49,224.56,26572.0,223.2934,223.343,222.9755,223.0451,26572.0
2024-06-24 12:45:00,224.55,224.69,224.38,224.59,14329.0,223.0351,223.1742,222.8663,223.0749,14329.0
2024-06-24 12:50:00,224.56,224.62,224.45,224.45,12967.0,223.0451,223.1047,222.9358,222.9358,12967.0
2024-06-24 12:55:00,224.46,224.5,224.02,224.15,26220.0,222.9457,222.9855,222.5087,222.6378,26220.0
2024-06-24 13:00:00,224.12,224.37,224.12,224.29,15165.0,222.608,222.8563,222.608,222.7769,15165.0
2024-06-24 13:05:00,224.32,224.32,223.56,223.69,53332.0,222.8067,222.8067,222.0518,222.1809,53332.0
2024-06-24 13:10:00,223.67,223.79,223.49,223.61,18431.0,222.1611,222.2803,221.9823,222.1015,18431.0
2024-06-24 13:15:00,223.56,224.02,223.53,223.79,18184.0,222.0518,222.5087,222.022,222.2803,18184.0
2024-06-24 13:20:00,223.84,223.92,223.63,223.63,24716.0,222.3299,222.4094,222.1213,222.1213,24716.0
2024-06-24 13:25:00,223.62,223.86,223.58,223.67,13899.0,222.1114,222.3498,222.0717,222.1611,13899.0
2024-06-24 13:30:00,223.62,223.69,223.3,223.32,26103.0,222.1114,222.1809,221.7936,221.8134,26103.0
2024-06-24 13:35:00,223.33,223.88,223.33,223.84,16149.0,221.8234,222.3697,221.8234,222.3299,16149.0
2024-06-24 13:40:00,223.87,223.87,223.62,223.64,17741.0,222.3597,222.3597,222.1114,222.1313,17741.0
2024-06-24 13:45:00,223.62,223.78,223.6,223.68,55948.0,222.1114,222.2703,222.0915,222.171,55948.0
2024-06-24 13:50:00,223.69,223.72,223.49,223.55,11204.0,222.1809,222.2107,221.9823,222.0419,11204.0
2024-06-24 13:55:00,223.56,223.86,223.55,223.56,13094.0,222.0518,222.3498,222.0419,222.0518,13094.0
2024-06-24 14:00:00,223.53,223.63,223.32,223.41,16209.0,222.022,222.1213,221.8134,221.9028,16209.0
2024-06-24 14:05:00,223.36,223.45,223.15,223.38,28000.0,221.8532,221.9426,221.6446,221.873,28000.0
2024-06-24 14:10:00,223.38,223.38,223.08,223.11,27134.0,221.873,221.873,221.5751,221.6048,27134.0
2024-06-24 14:15:00,223.15,223.27,222.98,223.23,64256.0,221.6446,221.7638,221.4757,221.724,64256.0
2024-06-24 14:20:00,223.19,223.27,223.0,223.01,12300.0,221.6843,221.7638,221.4956,221.5055,12300.0
2024-06-24 14:25:00,223.0,223.14,222.88,223.04,19853.0,221.4956,221.6346,221.3764,221.5353,19853.0
2024-06-24 14:30:00,223.06,223.08,222.9,222.9,19821.0,221.5552,221.5751,221.3963,221.3963,19821.0
2024-06-24 14:35:00,222.87,223.39,222.86,223.36,38719.0,221.3665,221.883,221.3565,221.8532,38719.0
2024-06-24 14:40:00,223.38,223.47,223.23,223.39,37356.0,221.873,221.9624,221.724,221.883,37356.0
2024-06-24 14:45:00,223.37,223.74,223.32,223.7,18040.0,221.8631,222.2306,221.8134,222.1909,18040.0
2024-06-24 14:50:00,223.71,223.83,223.57,223.59,18322.0,222.2008,222.32,222.0617,222.0816,18322.0
2024-06-24 14:55:00,223.59,223.72,223.48,223.72,36964.0,222.0816,222.2107,221.9724,222.2107,36964.0
2024-06-24 15:00:00,223.69,224.23,223.66,224.02,22148.0,222.1809,222.7173,222.1511,222.5087,22148.0
2024-06-24 15:05:00,224.02,224.29,224.02,224.1,24684.0,222.5087,222.7769,222.5087,222.5882,24684.0
2024-06-24 15:10:00,224.09,224.27,224.08,224.16,20566.0,222.5782,222.757,222.5683,222.6478,20566.0
2024-06-24 15:15:00,224.12,224.16,223.95,224.01,36668.0,222.608,222.6478,222.4392,222.4988,36668.0
2024-06-24 15:20:00,224.01,224.14,223.95,224.04,138995.0,222.4988,222.6279,222.4392,222.5286,138995.0
2024-06-24 15:25:00,224.06,224.23,223.99,224.08,22486.0,222.5484,222.7173,222.4789,222.5683,22486.0
2024-06-24 15:30:00,224.1,224.15,223.91,223.97,49029.0,222.5882,222.6378,222.3995,222.459,49029.0
2024-06-24 15:35:00,223.98,224.17,223.67,223.73,110392.0,222.469,222.6577,222.1611,222.2207,110392.0
2024-06-24 15:40:00,223.73,223.85,223.54,223.63,58515.0,222.2207,222.3399,222.0319,222.1213,58515.0
2024-06-24 15:45:00,223.63,223.7,222.95,223.03,135261.0,222.1213,222.1909,221.4459,221.5254,135261.0
2024-06-24 15:50:00,223.03,223.13,222.69,222.93,154189.0,221.5254,221.6247,221.1877,221.4261,154189.0
2024-06-24 15:55:00,222.94,222.94,222.36,222.44,351088.0,221.436,221.436,220.8599,220.9394,351088.0
2024-06-25 09:30:00,224.23,224.27,223.4,223.42,201172.0,222.7173,222.757,221.8929,221.9128,201172.0
2024-06-25 09:35:00,223.4,223.65,222.79,223.16,90795.0,221.8929,222.1412,221.287,221.6545,90795.0
2024-06-25 09:40:00,223.17,223.98,223.01,223.63,86395.0,221.6644,222.469,221.5055,222.1213,86395.0
2024-06-25 09:45:00,223.55,224.27,223.53,224.07,49535.0,222.0419,222.757,222.022,222.5584,49535.0
2024-06-25 09:50:00,224.08,224.29,223.92,223.99,46230.0,222.5683,222.7769,222.4094,222.4789,46230.0
2024-06-25 09:55:00,224.0,224.22,223.74,223.95,70827.0,222.4888,222.7074,222.2306,222.4392,70827.0
2024-06-25 10:00:00,223.97,224.43,223.92,224.42,67311.0,222.459,222.9159,222.4094,222.906,67311.0
2024-06-25 10:05:00,224.41,224.89,224.22,224.81,54661.0,222.8961,223.3728,222.7074,223.2934,54661.0
2024-06-25 10:10:00,224.83,224.83,224.52,224.7,39185.0,223.3132,223.3132,223.0053,223.1841,39185.0
2024-06-25 10:15:00,224.69,224.7,223.87,224.18,39254.0,223.1742,223.1841,222.3597,222.6676,39254.0
2024-06-25 10:20:00,224.14,224.22,223.83,224.09,41771.0,222.6279,222.7074,222.32,222.5782,41771.0
2024-06-25 10:25:00,224.1,224.41,224.09,224.4,29391.0,222.5882,222.8961,222.5782,222.8861,29391.0
2024-06-25 10:30:00,224.42,224.76,224.24,224.48,32542.0,222.906,223.2437,222.7272,222.9656,32542.0
2024-06-25 10:35:00,224.44,224.53,224.26,224.39,17605.0,222.9259,223.0153,222.7471,222.8762,17605.0
2024-06-25 10:40:00,224.38,224.49,224.17,224.25,76734.0,222.8663,222.9755,222.6577,222.7372,76734.0
2024-06-25 10:45:00,224.24,224.36,224.12,224.29,49410.0,222.7272,222.8464,222.608,222.7769,49410.0
2024-06-25 10:50:00,224.31,224.34,223.94,224.12,25004.0,222.7968,222.8266,222.4292,222.608,25004.0
2024-06-25 10:55:00,224.14,224.36,224.02,224.22,30298.0,222.6279,222.8464,222.5087,222.7074,30298.0
2024-06-25 11:00:00,224.23,224.71,224.23,224.57,32742.0,222.7173,223.1941,222.7173,223.055,32742.0
2024-06-25 11:05:00,224.59,224.94,224.49,224.79,39235.0,223.0749,223.4225,222.9755,223.2735,39235.0
2024-06-25 11:10:00,224.8,225.32,224.75,225.31,22248.0,223.2834,223.7999,223.2338,223.79,22248.0
2024-06-25 11:15:00,225.35,225.57,225.27,225.4,24641.0,223.8297,224.0483,223.7503,223.8794,24641.0
2024-06-25 11:20:00,225.43,225.48,225.23,225.47,34536.0,223.9092,223.9589,223.7105,223.9489,34536.0
2024-06-25 11:25:00,225.47,225.47,225.22,225.45,16387.0,223.9489,223.9489,223.7006,223.9291,16387.0
2024-06-25 11:30:00,225.5,225.73,225.46,225.72,41461.0,223.9787,224.2072,223.939,224.1972,41461.0
2024-06-25 11:35:00,225.7,225.75,225.49,225.71,27568.0,224.1774,224.227,223.9688,224.1873,27568.0
2024-06-25 11:40:00,225.72,225.73,225.44,225.48,24592.0,224.1972,224.2072,223.9191,223.9589,24592.0
2024-06-25 11:45:00,225.48,225.62,225.37,225.48,35369.0,223.9589,224.0979,223.8496,223.9589,35369.0
2024-06-25 11:50:00,225.47,225.83,225.46,225.81,35373.0,223.9489,224.3065,223.939,224.2866,35373.0
2024-06-25 11:55:00,225.81,226.06,225.81,226.06,43160.0,224.2866,224.5349,224.2866,224.5349,43160.0
2024-06-25 12:00:00,226.07,226.19,225.91,226.02,38484.0,224.5449,224.6641,224.386,224.4952,38484.0
2024-06-25 12:05:00,226.01,226.02,225.81,225.81,54167.0,224.4853,224.4952,224.2866,224.2866,54167.0
2024-06-25 12:10:00,225.79,225.82,225.52,225.52,16814.0,224.2668,224.2966,223.9986,223.9986,16814.0
2024-06-25 12:15:00,225.54,225.7,225.52,225.69,30675.0,224.0185,224.1774,223.9986,224.1674,30675.0
2024-06-25 12:20:00,225.68,225.74,225.27,225.31,30257.0,224.1575,224.2171,223.7503,223.79,30257.0
2024-06-25 12:25:00,225.29,225.58,225.29,225.42,54062.0,223.7701,224.0582,223.7701,223.8993,54062.0
2024-06-25 12:30:00,225.42,225.42,225.14,225.23,33092.0,223.8993,223.8993,223.6212,223.7105,33092.0
2024-06-25 12:35:00,225.2,225.53,225.17,225.51,24135.0,223.6807,224.0085,223.651,223.9887,24135.0
2024-06-25 12:40:00,225.51,225.52,225.22,225.34,30412.0,223.9887,223.9986,223.7006,223.8198,30412.0
2024-06-25 12:45:00,225.35,225.35,224.75,225.11,42346.0,223.8297,223.8297,223.2338,223.5914,42346.0
2024-06-25 12:50:00,225.12,225.26,224.73,224.73,15256.0,223.6013,223.7403,223.2139,223.2139,15256.0
2024-06-25 12:55:00,224.73,224.84,224.6,224.8,25511.0,223.2139,223.3232,223.0848,223.2834,25511.0
2024-06-25 13:00:00,224.84,224.84,224.34,224.43,17381.0,223.3232,223.3232,222.8266,222.9159,17381.0
2024-06-25 13:05:00,224.37,224.9,224.35,224.9,27689.0,222.8563,223.3828,222.8365,223.3828,27689.0
2024-06-25 13:10:00,224.89,225.21,224.85,225.16,19975.0,223.3728,223.6907,223.3331,223.641,19975.0
2024-06-25 13:15:00,225.13,225.21,224.98,225.18,16169.0,223.6112,223.6907,223.4622,223.6609,16169.0
2024-06-25 13:20:00,225.18,225.29,225.14,225.16,10894.0,223.6609,223.7701,223.6212,223.641,10894.0
2024-06-25 13:25:00,225.17,225.36,225.13,225.33,15535.0,223.651,223.8397,223.6112,223.8099,15535.0
2024-06-25 13:30:00,225.33,225.35,225.12,225.14,17693.0,223.8099,223.8297,223.6013,223.6212,17693.0
2024-06-25 13:35:00,225.1,225.45,225.05,225.34,26004.0,223.5814,223.9291,223.5318,223.8198,26004.0
2024-06-25 13:40:00,225.35,225.7,225.35,225.66,24134.0,223.8297,224.1774,223.8297,224.1376,24134.0
2024-06-25 13:45:00,225.66,225.74,225.54,225.73,20217.0,224.1376,224.2171,224.0185,224.2072,20217.0
2024-06-25 13:50:00,225.73,225.82,225.58,225.7,19656.0,224.2072,224.2966,224.0582,224.1774,19656.0
2024-06-25 13:55:00,225.69,225.77,225.64,225.69,11206.0,224.1674,224.2469,224.1178,224.1674,11206.0
2024-06-25 14:00:00,225.7,225.72,225.58,225.63,17197.0,224.1774,224.1972,224.0582,224.1078,17197.0
2024-06-25 14:05:00,225.64,225.79,225.54,225.75,23080.0,224.1178,224.2668,224.0185,224.227,23080.0
2024-06-25 14:10:00,225.77,225.93,225.64,225.66,21245.0,224.2469,224.4058,224.1178,224.1376,21245.0
2024-06-25 14:15:00,225.66,225.76,225.56,225.72,18461.0,224.1376,224.237,224.0383,224.1972,18461.0
2024-06-25 14:20:00,225.73,225.74,225.55,225.72,17611.0,224.2072,224.2171,224.0284,224.1972,17611.0
2024-06-25 14:25:00,225.71,226.06,225.68,226.06,21136.0,224.1873,224.5349,224.1575,224.5349,21136.0
2024-06-25 14:30:00,226.07,226.07,225.79,225.79,20985.0,224.5449,224.5449,224.2668,224.2668,20985.0
2024-06-25 14:35:00,225.8,225.86,225.7,225.86,23336.0,224.2767,224.3363,224.1774,224.3363,23336.0
2024-06-25 14:40:00,225.86,225.99,225.81,225.94,27448.0,224.3363,224.4654,224.2866,224.4158,27448.0
2024-06-25 14:45:00,225.95,226.0,225.5,225.71,37139.0,224.4257,224.4754,223.9787,224.1873,37139.0
2024-06-25 14:50:00,225.71,225.89,225.71,225.78,21122.0,224.1873,224.3661,224.1873,224.2568,21122.0
2024-06-25 14:55:00,225.79,225.94,225.7,225.91,18682.0,224.2668,224.4158,224.1774,224.386,18682.0
2024-06-25 15:00:00,225.91,225.91,225.73,225.8,21461.0,224.386,224.386,224.2072,224.2767,21461.0
2024-06-25 15:05:00,225.79,226.01,225.79,225.86,23645.0,224.2668,224.4853,224.2668,224.3363,23645.0
2024-06-25 15:10:00,225.84,225.91,225.72,225.82,21607.0,224.3164,224.386,224.1972,224.2966,21607.0
2024-06-25 15:15:00,225.83,226.06,225.83,225.97,22245.0,224.3065,224.5349,224.3065,224.4456,22245.0
2024-06-25 15:20:00,225.98,226.19,225.97,226.18,30163.0,224.4555,224.6641,224.4456,224.6541,30163.0
2024-06-25 15:25:00,226.18,226.55,226.11,226.54,37262.0,224.6541,225.0216,224.5846,225.0117,37262.0
2024-06-25 15:30:00,226.53,226.53,226.27,226.38,33968.0,225.0018,225.0018,224.7435,224.8528,33968.0
2024-06-25 15:35:00,226.38,226.46,226.3,226.4,48644.0,224.8528,224.9322,224.7733,224.8727,48644.0
2024-06-25 15:40:00,226.39,226.52,226.2,226.24,58195.0,224.8627,224.9918,224.674,224.7137,58195.0
2024-06-25 15:45:00,226.25,226.37,226.15,226.21,94415.0,224.7237,224.8429,224.6243,224.6839,94415.0
2024-06-25 15:50:00,226.19,226.39,226.12,226.37,94160.0,224.6641,224.8627,224.5945,224.8429,94160.0
2024-06-25 15:55:00,226.39,226.62,226.2,226.48,257031.0,224.8627,225.0912,224.674,224.9521,257031.0
2024-06-26 09:30:00,226.16,226.47,225.68,225.75,187029.0,224.6343,224.9422,224.1575,224.227,187029.0
2024-06-26 09:35:00,225.75,226.12,225.63,226.0,112740.0,224.227,224.5945,224.1078,224.4754,112740.0
2024-06-26 09:40:00,225.97,226.25,225.7,226.12,77269.0,224.4456,224.7237,224.1774,224.5945,77269.0
2024-06-26 09:45:00,226.12,226.85,226.02,226.73,61398.0,224.5945,225.3196,224.4952,225.2004,61398.0
2024-06-26 09:50:00,226.71,227.1,226.63,226.83,43850.0,225.1806,225.5679,225.1011,225.2998,43850.0
2024-06-26 09:55:00,226.83,226.98,226.39,226.65,66678.0,225.2998,225.4487,224.8627,225.121,66678.0
2024-06-26 10:00:00,226.65,227.16,226.49,227.1,32835.0,225.121,225.6275,224.962,225.5679,32835.0
2024-06-26 10:05:00,227.09,227.31,226.9,227.02,28809.0,225.558,225.7765,225.3693,225.4885,28809.0
2024-06-26 10:10:00,227.03,227.09,226.93,227.01,20557.0,225.4984,225.558,225.3991,225.4785,20557.0
2024-06-26 10:15:00,227.02,227.03,226.64,226.85,57582.0,225.4885,225.4984,225.111,225.3196,57582.0
2024-06-26 10:20:00,226.84,227.09,226.6,226.71,34516.0,225.3097,225.558,225.0713,225.1806,34516.0
2024-06-26 10:25:00,226.72,226.72,225.56,225.85,32257.0,225.1905,225.1905,224.0383,224.3264,32257.0
2024-06-26 10:30:00,225.87,226.29,225.81,226.2,25697.0,224.3462,224.7634,224.2866,224.674,25697.0
2024-06-26 10:35:00,226.19,226.37,225.9,225.99,26711.0,224.6641,224.8429,224.376,224.4654,26711.0
2024-06-26 10:40:00,226.01,226.26,225.88,226.26,22945.0,224.4853,224.7336,224.3562,224.7336,22945.0
2024-06-26 10:45:00,226.27,226.39,226.12,226.17,15371.0,224.7435,224.8627,224.5945,224.6442,15371.0
2024-06-26 10:50:00,226.2,226.3,225.81,226.19,23272.0,224.674,224.7733,224.2866,224.6641,23272.0
2024-06-26 10:55:00,226.25,226.27,225.63,225.66,25020.0,224.7237,224.7435,224.1078,224.1376,25020.0
2024-06-26 11:00:00,225.68,225.82,225.27,225.34,43309.0,224.1575,224.2966,223.7503,223.8198,43309.0
2024-06-26 11:05:00,225.32,225.44,224.91,224.97,43400.0,223.7999,223.9191,223.3927,223.4523,43400.0
2024-06-26 11:10:00,224.94,225.05,224.59,224.94,36304.0,223.4225,223.5318,223.0749,223.4225,36304.0
2024-06-26 11:15:00,224.95,225.42,224.84,225.41,40166.0,223.4324,223.8993,223.3232,223.8893,40166.0
2024-06-26 11:20:00,225.45,225.67,225.35,225.5,51115.0,223.9291,224.1476,223.8297,223.9787,51115.0
2024-06-26 11:25:00,225.5,225.54,225.26,225.31,40310.0,223.9787,224.0185,223.7403,223.79,40310.0
2024-06-26 11:30:00,225.29,225.31,225.03,225.13,52919.0,223.7701,223.79,223.5119,223.6112,52919.0
2024-06-26 11:35:00,225.08,225.44,225.08,225.39,36939.0,223.5616,223.9191,223.5616,223.8695,36939.0
2024-06-26 11:40:00,225.39,225.46,225.17,225.41,24400.0,223.8695,223.939,223.651,223.8893,24400.0
2024-06-26 11:45:00,225.42,225.68,225.37,225.68,27549.0,223.8993,224.1575,223.8496,224.1575,27549.0
2024-06-26 11:50:00,225.68,226.21,225.63,226.21,34088.0,224.1575,224.6839,224.1078,224.6839,34088.0
2024-06-26 11:55:00,226.2,226.22,225.85,226.1,24989.0,224.674,224.6939,224.3264,224.5747,24989.0
2024-06-26 12:00:00,226.08,226.08,225.77,225.8,29272.0,224.5548,224.5548,224.2469,224.2767,29272.0
2024-06-26 12:05:00,225.81,225.86,225.53,225.69,40870.0,224.2866,224.3363,224.0085,224.1674,40870.0
2024-06-26 12:10:00,225.71,225.82,225.59,225.73,43802.0,224.1873,224.2966,224.0681,224.2072,43802.0
2024-06-26 12:15:00,225.74,225.91,225.68,225.88,45739.0,224.2171,224.386,224.1575,224.3562,45739.0
2024-06-26 12:20:00,225.86,225.91,225.77,225.83,21101.0,224.3363,224.386,224.2469,224.3065,21101.0
2024-06-26 12:25:00,225.87,226.23,225.8,225.89,63266.0,224.3462,224.7038,224.2767,224.3661,63266.0
2024-06-26 12:30:00,225.86,226.07,225.8,225.91,19826.0,224.3363,224.5449,224.2767,224.386,19826.0
2024-06-26 12:35:00,225.93,225.98,225.49,225.54,145594.0,224.4058,224.4555,223.9688,224.0185,145594.0
2024-06-26 12:40:00,225.54,225.69,225.26,225.37,38613.0,224.0185,224.1674,223.7403,223.8496,38613.0
2024-06-26 12:45:00,225.37,225.48,224.94,225.02,37602.0,223.8496,223.9589,223.4225,223.502,37602.0
2024-06-26 12:50:00,225.01,225.29,225.01,225.28,18669.0,223.492,223.7701,223.492,223.7602,18669.0
2024-06-26 12:55:00,225.29,225.37,225.17,225.31,27193.0,223.7701,223.8496,223.651,223.79,27193.0
2024-06-26 13:00:00,225.29,225.37,225.13,225.3,32076.0,223.7701,223.8496,223.6112,223.7801,32076.0
2024-06-26 13:05:00,225.3,225.32,225.08,225.23,22346.0,223.7801,223.7999,223.5616,223.7105,22346.0
2024-06-26 13:10:00,225.24,225.53,225.24,225.42,36889.0,223.7205,224.0085,223.7205,223.8993,36889.0
2024-06-26 13:15:00,225.44,225.49,225.05,225.05,25036.0,223.9191,223.9688,223.5318,223.5318,25036.0
2024-06-26 13:20:00,225.05,225.26,224.92,225.07,56912.0,223.5318,223.7403,223.4026,223.5516,56912.0
2024-06-26 13:25:00,225.05,225.27,225.03,225.27,42061.0,223.5318,223.7503,223.5119,223.7503,42061.0
2024-06-26 13:30:00,225.27,225.33,225.16,225.32,71879.0,223.7503,223.8099,223.641,223.7999,71879.0
2024-06-26 13:35:00,225.32,225.36,225.12,225.34,22150.0,223.7999,223.8397,223.6013,223.8198,22150.0
2024-06-26 13:40:00,225.34,225.34,225.15,225.34,11627.0,223.8198,223.8198,223.6311,223.8198,11627.0
2024-06-26 13:45:00,225.32,225.36,225.23,225.28,19286.0,223.7999,223.8397,223.7105,223.7602,19286.0
2024-06-26 13:50:00,225.3,225.38,225.19,225.26,32837.0,223.7801,223.8595,223.6708,223.7403,32837.0
2024-06-26 13:55:00,225.26,225.5,225.25,225.41,99275.0,223.7403,223.9787,223.7304,223.8893,99275.0
2024-06-26 14:00:00,225.4,225.41,225.06,225.09,27801.0,223.8794,223.8893,223.5417,223.5715,27801.0
2024-06-26 14:05:00,225.07,225.24,225.0,225.24,40445.0,223.5516,223.7205,223.4821,223.7205,40445.0
2024-06-26 14:10:00,225.23,225.3,225.13,225.21,87838.0,223.7105,223.7801,223.6112,223.6907,87838.0
2024-06-26 14:15:00,225.19,225.3,225.13,225.14,11201.0,223.6708,223.7801,223.6112,223.6212,11201.0
2024-06-26 14:20:00,225.1,225.2,224.93,225.2,37314.0,223.5814,223.6807,223.4126,223.6807,37314.0
2024-06-26 14:25:00,225.19,225.22,225.02,225.13,25581.0,223.6708,223.7006,223.502,223.6112,25581.0
2024-06-26 14:30:00,225.09,225.2,225.06,225.13,16209.0,223.5715,223.6807,223.5417,223.6112,16209.0
2024-06-26 14:35:00,225.15,225.15,224.89,224.89,9882.0,223.6311,223.6311,223.3728,223.3728,9882.0
2024-06-26 14:40:00,224.91,224.99,224.69,224.98,18700.0,223.3927,223.4722,223.1742,223.4622,18700.0
2024-06-26 14:45:00,224.99,225.16,224.94,225.12,17153.0,223.4722,223.641,223.4225,223.6013,17153.0
2024-06-26 14:50:00,225.11,225.17,224.98,225.02,8985.0,223.5914,223.651,223.4622,223.502,8985.0
2024-06-26 14:55:00,225.04,225.04,224.7,224.72,46741.0,223.5218,223.5218,223.1841,223.204,46741.0
2024-06-26 15:00:00,224.7,224.86,224.58,224.77,39493.0,223.1841,223.343,223.0649,223.2537,39493.0
2024-06-26 15:05:00,224.77,224.82,224.67,224.71,52284.0,223.2537,223.3033,223.1543,223.1941,52284.0
2024-06-26 15:10:00,224.7,224.7,224.48,224.61,36503.0,223.1841,223.1841,222.9656,223.0947,36503.0
2024-06-26 15:15:00,224.61,224.89,224.58,224.8,26215.0,223.0947,223.3728,223.0649,223.2834,26215.0
2024-06-26 15:20:00,224.78,225.04,224.73,224.97,13518.0,223.2636,223.5218,223.2139,223.4523,13518.0
2024-06-26 15:25:00,224.98,225.21,224.95,225.21,13346.0,223.4622,223.6907,223.4324,223.6907,13346.0
2024-06-26 15:30:00,225.22,225.25,225.08,225.23,21330.0,223.7006,223.7304,223.5616,223.7105,21330.0
2024-06-26 15:35:00,225.25,225.41,225.24,225.3,48633.0,223.7304,223.8893,223.7205,223.7801,48633.0
2024-06-26 15:40:00,225.3,225.59,225.26,225.56,25795.0,223.7801,224.0681,223.7403,224.0383,25795.0
2024-06-26 15:45:00,225.55,225.59,225.38,225.44,35901.0,224.0284,224.0681,223.8595,223.9191,35901.0
2024-06-26 15:50:00,225.43,226.07,225.43,226.07,66146.0,223.9092,224.5449,223.9092,224.5449,66146.0
2024-06-26 15:55:00,226.05,226.5,225.97,226.31,342154.0,224.525,224.972,224.4456,224.7833,342154.0
2024-06-27 09:30:00,225.8,226.57,225.53,226.49,186526.0,224.2767,225.0415,224.0085,224.962,186526.0
2024-06-27 09:35:00,226.52,227.47,226.47,227.25,91597.0,224.9918,225.9354,224.9422,225.7169,91597.0
2024-06-27 09:40:00,227.26,227.26,226.75,227.0,40651.0,225.7269,225.7269,225.2203,225.4686,40651.0
2024-06-27 09:45:00,227.04,227.35,226.97,226.98,49649.0,225.5083,225.8162,225.4388,225.4487,49649.0
2024-06-27 09:50:00,226.97,226.97,226.19,226.56,58558.0,225.4388,225.4388,224.6641,225.0316,58558.0
2024-06-27 09:55:00,226.57,226.63,226.16,226.59,31785.0,225.0415,225.1011,224.6343,225.0614,31785.0
2024-06-27 10:00:00,226.56,226.91,226.44,226.59,30009.0,225.0316,225.3792,224.9124,225.0614,30009.0
2024-06-27 10:05:00,226.59,226.81,226.37,226.61,34713.0,225.0614,225.2799,224.8429,225.0812,34713.0
2024-06-27 10:10:00,226.62,227.38,226.57,227.38,60864.0,225.0912,225.846,225.0415,225.846,60864.0
2024-06-27 10:15:00,227.38,227.43,226.78,226.78,20409.0,225.846,225.8957,225.2501,225.2501,20409.0
2024-06-27 10:20:00,226.76,227.09,226.72,226.92,19931.0,225.2302,225.558,225.1905,225.3891,19931.0
2024-06-27 10:25:00,226.92,227.26,226.89,227.14,23933.0,225.3891,225.7269,225.3593,225.6077,23933.0
2024-06-27 10:30:00,227.12,227.18,226.88,227.16,19430.0,225.5878,225.6474,225.3494,225.6275,19430.0
2024-06-27 10:35:00,227.18,227.2,226.91,227.18,19181.0,225.6474,225.6673,225.3792,225.6474,19181.0
2024-06-27 10:40:00,227.17,227.31,227.02,227.08,17194.0,225.6375,225.7765,225.4885,225.5481,17194.0
2024-06-27 10:45:00,227.05,227.05,226.51,226.59,24862.0,225.5183,225.5183,224.9819,225.0614,24862.0
2024-06-27 10:50:00,226.57,226.61,226.17,226.4,26352.0,225.0415,225.0812,224.6442,224.8727,26352.0
2024-06-27 10:55:00,226.42,226.68,226.4,226.68,12132.0,224.8925,225.1508,224.8727,225.1508,12132.0
2024-06-27 11:00:00,226.67,226.71,226.44,226.64,20149.0,225.1408,225.1806,224.9124,225.111,20149.0
2024-06-27 11:05:00,226.66,226.73,226.37,226.54,13106.0,225.1309,225.2004,224.8429,225.0117,13106.0
2024-06-27 11:10:00,226.56,226.74,226.48,226.57,15260.0,225.0316,225.2104,224.9521,225.0415,15260.0
2024-06-27 11:15:00,226.62,226.7,226.43,226.57,16771.0,225.0912,225.1706,224.9025,225.0415,16771.0
2024-06-27 11:20:00,226.51,226.55,226.35,226.4,11577.0,224.9819,225.0216,224.823,224.8727,11577.0
2024-06-27 11:25:00,226.46,226.56,226.01,226.14,22309.0,224.9322,225.0316,224.4853,224.6144,22309.0
2024-06-27 11:30:00,226.16,226.16,225.69,225.84,60442.0,224.6343,224.6343,224.1674,224.3164,60442.0
2024-06-27 11:35:00,225.86,226.08,225.65,226.08,148209.0,224.3363,224.5548,224.1277,224.5548,148209.0
2024-06-27 11:40:00,226.06,226.16,225.68,225.75,34148.0,224.5349,224.6343,224.1575,224.227,34148.0
2024-06-27 11:45:00,225.75,226.07,225.65,226.07,17180.0,224.227,224.5449,224.1277,224.5449,17180.0
2024-06-27 11:50:00,226.04,226.06,225.9,225.94,34347.0,224.5151,224.5349,224.376,224.4158,34347.0
2024-06-27 11:55:00,225.93,226.13,225.84,226.07,61905.0,224.4058,224.6045,224.3164,224.5449,61905.0
2024-06-27 12:00:00,226.08,226.27,225.94,226.25,23183.0,224.5548,224.7435,224.4158,224.7237,23183.0
2024-06-27 12:05:00,226.27,226.38,226.2,226.35,30130.0,224.7435,224.8528,224.674,224.823,30130.0
2024-06-27 12:10:00,226.38,226.48,226.3,226.31,11921.0,224.8528,224.9521,224.7733,224.7833,11921.0
2024-06-27 12:15:00,226.32,226.5,226.31,226.38,18230.0,224.7932,224.972,224.7833,224.8528,18230.0
2024-06-27 12:20:00,226.41,226.5,226.32,226.43,21283.0,224.8826,224.972,224.7932,224.9025,21283.0
2024-06-27 12:25:00,226.43,226.56,226.37,226.48,13658.0,224.9025,225.0316,224.8429,224.9521,13658.0
2024-06-27 12:30:00,226.51,226.66,226.43,226.64,18975.0,224.9819,225.1309,224.9025,225.111,18975.0
2024-06-27 12:35:00,226.63,226.78,226.57,226.78,33154.0,225.1011,225.2501,225.0415,225.2501,33154.0
2024-06-27 12:40:00,226.79,226.79,226.51,226.71,18347.0,225.26,225.26,224.9819,225.1806,18347.0
2024-06-27 12:45:00,226.72,226.81,226.65,226.65,20089.0,225.1905,225.2799,225.121,225.121,20089.0
2024-06-27 12:50:00,226.64,226.82,226.62,226.72,12448.0,225.111,225.2898,225.0912,225.1905,12448.0
2024-06-27 12:55:00,226.71,226.78,226.57,226.58,11565.0,225.1806,225.2501,225.0415,225.0514,11565.0
2024-06-27 13:00:00,226.6,226.84,226.6,226.79,38117.0,225.0713,225.3097,225.0713,225.26,38117.0
2024-06-27 13:05:00,226.79,226.86,226.72,226.77,16427.0,225.26,225.3296,225.1905,225.2402,16427.0
2024-06-27 13:10:00,226.79,226.85,226.69,226.69,14352.0,225.26,225.3196,225.1607,225.1607,14352.0
2024-06-27 13:15:00,226.69,226.7,226.46,226.47,12269.0,225.1607,225.1706,224.9322,224.9422,12269.0
2024-06-27 13:20:00,226.46,226.67,226.46,226.62,14064.0,224.9322,225.1408,224.9322,225.0912,14064.0
2024-06-27 13:25:00,226.65,226.84,226.65,226.84,14965.0,225.121,225.3097,225.121,225.3097,14965.0
2024-06-27 13:30:00,226.83,226.84,226.71,226.82,16425.0,225.2998,225.3097,225.1806,225.2898,16425.0
2024-06-27 13:35:00,226.84,227.08,226.84,227.08,18335.0,225.3097,225.5481,225.3097,225.5481,18335.0
2024-06-27 13:40:00,227.11,227.21,226.95,227.0,44581.0,225.5779,225.6772,225.4189,225.4686,44581.0
2024-06-27 13:45:00,227.0,227.13,226.99,227.04,10396.0,225.4686,225.5977,225.4587,225.5083,10396.0
2024-06-27 13:50:00,227.04,227.07,226.85,226.94,12469.0,225.5083,225.5381,225.3196,225.409,12469.0
2024-06-27 13:55:00,226.94,226.98,226.72,226.75,7782.0,225.409,225.4487,225.1905,225.2203,7782.0
2024-06-27 14:00:00,226.7,226.73,226.28,226.46,46043.0,225.1706,225.2004,224.7535,224.9322,46043.0
2024-06-27 14:05:00,226.46,226.71,226.35,226.65,18980.0,224.9322,225.1806,224.823,225.121,18980.0
2024-06-27 14:10:00,226.64,226.7,226.46,226.59,16696.0,225.111,225.1706,224.9322,225.0614,16696.0
2024-06-27 14:15:00,226.63,226.67,226.32,226.51,19166.0,225.1011,225.1408,224.7932,224.9819,19166.0
2024-06-27 14:20:00,226.52,226.6,226.44,226.56,17310.0,224.9918,225.0713,224.9124,225.0316,17310.0
2024-06-27 14:25:00,226.56,226.59,226.43,226.49,16613.0,225.0316,225.0614,224.9025,224.962,16613.0
2024-06-27 14:30:00,226.47,226.7,226.42,226.69,26579.0,224.9422,225.1706,224.8925,225.1607,26579.0
2024-06-27 14:35:00,226.72,226.75,226.53,226.55,17640.0,225.1905,225.2203,225.0018,225.0216,17640.0
2024-06-27 14:40:00,226.55,226.6,226.36,226.41,17108.0,225.0216,225.0713,224.8329,224.8826,17108.0
2024-06-27 14:45:00,226.41,226.66,226.39,226.62,20147.0,224.8826,225.1309,224.8627,225.0912,20147.0
2024-06-27 14:50:00,226.63,226.87,226.59,226.77,29164.0,225.1011,225.3395,225.0614,225.2402,29164.0
2024-06-27 14:55:00,226.77,226.88,226.65,226.79,20737.0,225.2402,225.3494,225.121,225.26,20737.0
2024-06-27 15:00:00,226.79,226.81,226.67,226.77,26297.0,225.26,225.2799,225.1408,225.2402,26297.0
2024-06-27 15:05:00,226.77,226.79,226.59,226.68,18776.0,225.2402,225.26,225.0614,225.1508,18776.0
2024-06-27 15:10:00,226.69,226.9,226.69,226.85,28302.0,225.1607,225.3693,225.1607,225.3196,28302.0
2024-06-27 15:15:00,226.86,226.9,226.45,226.5,25985.0,225.3296,225.3693,224.9223,224.972,25985.0
2024-06-27 15:20:00,226.48,226.65,226.45,226.59,37543.0,224.9521,225.121,224.9223,225.0614,37543.0
2024-06-27 15:25:00,226.56,226.65,226.5,226.63,22980.0,225.0316,225.121,224.972,225.1011,22980.0
2024-06-27 15:30:00,226.62,226.64,226.36,226.36,25866.0,225.0912,225.111,224.8329,224.8329,25866.0
2024-06-27 15:35:00,226.38,226.42,226.28,226.38,42763.0,224.8528,224.8925,224.7535,224.8528,42763.0
2024-06-27 15:40:00,226.39,226.47,226.16,226.19,32291.0,224.8627,224.9422,224.6343,224.6641,32291.0
2024-06-27 15:45:00,226.2,226.35,226.01,226.18,56042.0,224.674,224.823,224.4853,224.6541,56042.0
2024-06-27 15:50:00,226.15,226.24,225.69,225.72,110141.0,224.6243,224.7137,224.1674,224.1972,110141.0
2024-06-27 15:55:00,225.73,226.46,225.71,226.43,315191.0,224.2072,224.9322,224.1873,224.9025,315191.0
2024-06-28 09:30:00,227.14,227.14,226.66,226.79,153682.0,225.6077,225.6077,225.1309,225.26,153682.0
2024-06-28 09:35:00,226.82,227.82,226.82,227.76,72775.0,225.2898,226.2831,225.2898,226.2235,72775.0
2024-06-28 09:40:00,227.74,228.16,227.51,228.07,58709.0,226.2036,226.6208,225.9752,226.5314,58709.0
2024-06-28 09:45:00,228.12,228.43,228.11,228.4,53219.0,226.5811,226.889,226.5711,226.8592,53219.0
2024-06-28 09:50:00,228.41,228.64,228.35,228.43,43139.0,226.8691,227.0975,226.8095,226.889,43139.0
2024-06-28 09:55:00,228.4,228.75,228.33,228.73,28623.0,226.8592,227.2068,226.7896,227.1869,28623.0
2024-06-28 10:00:00,228.76,229.63,228.76,229.59,51638.0,227.2167,228.0809,227.2167,228.0411,51638.0
2024-06-28 10:05:00,229.6,229.94,229.56,229.82,27146.0,228.0511,228.3888,228.0113,228.2696,27146.0
2024-06-28 10:10:00,229.84,230.31,229.84,230.29,86126.0,228.2894,228.7563,228.2894,228.7364,86126.0
2024-06-28 10:15:00,230.34,230.39,229.61,229.66,58063.0,228.7861,228.8357,228.061,228.1107,58063.0
2024-06-28 10:20:00,229.67,230.03,229.57,229.95,48981.0,228.1206,228.4782,228.0213,228.3987,48981.0
2024-06-28 10:25:00,229.96,230.12,229.65,229.66,30688.0,228.4086,228.5676,228.1007,228.1107,30688.0
2024-06-28 10:30:00,229.61,230.0,229.6,229.83,49071.0,228.061,228.4484,228.0511,228.2795,49071.0
2024-06-28 10:35:00,229.83,229.88,229.22,229.22,28745.0,228.2795,228.3292,227.6736,227.6736,28745.0
2024-06-28 10:40:00,229.22,229.37,228.88,229.33,48308.0,227.6736,227.8226,227.3359,227.7829,48308.0
2024-06-28 10:45:00,229.32,229.44,229.19,229.42,20958.0,227.773,227.8921,227.6438,227.8723,20958.0
2024-06-28 10:50:00,229.41,229.41,228.74,228.83,35934.0,227.8623,227.8623,227.1969,227.2863,35934.0
2024-06-28 10:55:00,228.81,228.92,228.46,228.78,94191.0,227.2664,227.3757,226.9188,227.2366,94191.0
2024-06-28 11:00:00,228.75,228.76,228.08,228.34,39048.0,227.2068,227.2167,226.5413,226.7996,39048.0
2024-06-28 11:05:00,228.33,228.42,227.93,228.05,49078.0,226.7896,226.879,226.3923,226.5115,49078.0
2024-06-28 11:10:00,228.01,228.34,227.95,228.21,26493.0,226.4718,226.7996,226.4122,226.6704,26493.0
2024-06-28 11:15:00,228.2,228.34,228.1,228.24,25750.0,226.6605,226.7996,226.5612,226.7002,25750.0
2024-06-28 11:20:00,228.27,228.77,228.26,228.71,26615.0,226.73,227.2267,226.7201,227.1671,26615.0
2024-06-28 11:25:00,228.65,228.65,228.09,228.42,23255.0,227.1075,227.1075,226.5513,226.879,23255.0
2024-06-28 11:30:00,228.43,228.74,228.38,228.67,24427.0,226.889,227.1969,226.8393,227.1273,24427.0
2024-06-28 11:35:00,228.63,228.76,228.43,228.75,43030.0,227.0876,227.2167,226.889,227.2068,43030.0
2024-06-28 11:40:00,228.76,228.97,228.52,228.71,49704.0,227.2167,227.4253,226.9784,227.1671,49704.0
2024-06-28 11:45:00,228.71,228.85,228.68,228.76,12991.0,227.1671,227.3061,227.1373,227.2167,12991.0
2024-06-28 11:50:00,228.77,228.94,228.77,228.88,29125.0,227.2267,227.3955,227.2267,227.3359,29125.0
2024-06-28 11:55:00,228.83,228.9,228.7,228.78,16937.0,227.2863,227.3558,227.1571,227.2366,16937.0
2024-06-28 12:00:00,228.77,228.85,228.53,228.57,21754.0,227.2267,227.3061,226.9883,227.028,21754.0
2024-06-28 12:05:00,228.58,228.58,228.02,228.13,43327.0,227.0379,227.0379,226.4817,226.591,43327.0
2024-06-28 12:10:00,228.11,228.11,227.81,227.93,34063.0,226.5711,226.5711,226.2731,226.3923,34063.0
2024-06-28 12:15:00,227.99,228.06,227.39,227.54,34803.0,226.4519,226.5215,225.856,226.005,34803.0
2024-06-28 12:20:00,227.55,227.78,227.49,227.67,26766.0,226.0149,226.2433,225.9553,226.1341,26766.0
2024-06-28 12:25:00,227.7,228.02,227.7,227.99,19236.0,226.1639,226.4817,226.1639,226.4519,19236.0
2024-06-28 12:30:00,227.97,228.05,227.37,227.51,21426.0,226.4321,226.5115,225.8361,225.9752,21426.0
2024-06-28 12:35:00,227.51,227.54,226.86,226.92,58930.0,225.9752,226.005,225.3296,225.3891,58930.0
2024-06-28 12:40:00,226.91,227.23,226.73,227.12,76527.0,225.3792,225.6971,225.2004,225.5878,76527.0
2024-06-28 12:45:00,227.12,227.22,226.89,227.17,19500.0,225.5878,225.6871,225.3593,225.6375,19500.0
2024-06-28 12:50:00,227.17,227.28,227.03,227.27,18530.0,225.6375,225.7467,225.4984,225.7368,18530.0
2024-06-28 12:55:00,227.22,227.41,227.15,227.37,16551.0,225.6871,225.8758,225.6176,225.8361,16551.0
2024-06-28 13:00:00,227.35,227.35,227.07,227.14,31157.0,225.8162,225.8162,225.5381,225.6077,31157.0
2024-06-28 13:05:00,227.15,227.78,227.13,227.78,26229.0,225.6176,226.2433,225.5977,226.2433,26229.0
2024-06-28 13:10:00,227.8,227.85,227.71,227.81,19030.0,226.2632,226.3129,226.1738,226.2731,19030.0
2024-06-28 13:15:00,227.77,227.84,227.74,227.83,37374.0,226.2334,226.3029,226.2036,226.293,37374.0
2024-06-28 13:20:00,227.83,228.05,227.8,228.03,23710.0,226.293,226.5115,226.2632,226.4917,23710.0
2024-06-28 13:25:00,227.99,228.09,227.74,227.76,30309.0,226.4519,226.5513,226.2036,226.2235,30309.0
2024-06-28 13:30:00,227.76,227.96,227.62,227.7,18263.0,226.2235,226.4221,226.0844,226.1639,18263.0
2024-06-28 13:35:00,227.73,227.84,227.6,227.78,26738.0,226.1937,226.3029,226.0646,226.2433,26738.0
2024-06-28 13:40:00,227.77,227.77,227.55,227.57,8577.0,226.2334,226.2334,226.0149,226.0348,8577.0
2024-06-28 13:45:00,227.52,227.62,227.47,227.51,16524.0,225.9851,226.0844,225.9354,225.9752,16524.0
2024-06-28 13:50:00,227.53,227.76,227.52,227.62,20093.0,225.995,226.2235,225.9851,226.0844,20093.0
2024-06-28 13:55:00,227.61,227.72,227.54,227.68,9342.0,226.0745,226.1837,226.005,226.144,9342.0
2024-06-28 14:00:00,227.65,227.96,227.58,227.9,26091.0,226.1142,226.4221,226.0447,226.3625,26091.0
2024-06-28 14:05:00,227.89,227.89,227.66,227.79,21120.0,226.3526,226.3526,226.1242,226.2533,21120.0
2024-06-28 14:10:00,227.79,227.97,227.75,227.97,20072.0,226.2533,226.4321,226.2135,226.4321,20072.0
2024-06-28 14:15:00,227.99,228.05,227.77,227.81,22266.0,226.4519,226.5115,226.2334,226.2731,22266.0
2024-06-28 14:20:00,227.79,227.79,227.18,227.31,36260.0,226.2533,226.2533,225.6474,225.7765,36260.0
2024-06-28 14:25:00,227.28,227.52,227.26,227.26,62747.0,225.7467,225.9851,225.7269,225.7269,62747.0
2024-06-28 14:30:00,227.26,227.41,227.2,227.39,30331.0,225.7269,225.8758,225.6673,225.856,30331.0
2024-06-28 14:35:00,227.38,227.58,227.36,227.43,19893.0,225.846,226.0447,225.8262,225.8957,19893.0
2024-06-28 14:40:00,227.43,227.56,227.3,227.36,21068.0,225.8957,226.0248,225.7666,225.8262,21068.0
2024-06-28 14:45:00,227.4,227.45,227.28,227.3,37044.0,225.8659,225.9156,225.7467,225.7666,37044.0
2024-06-28 14:50:00,227.3,227.42,227.26,227.33,24595.0,225.7666,225.8858,225.7269,225.7964,24595.0
2024-06-28 14:55:00,227.35,227.4,227.26,227.34,23427.0,225.8162,225.8659,225.7269,225.8063,23427.0
2024-06-28 15:00:00,227.35,227.42,227.13,227.21,54355.0,225.8162,225.8858,225.5977,225.6772,54355.0
2024-06-28 15:05:00,227.15,227.32,227.14,227.25,23155.0,225.6176,225.7864,225.6077,225.7169,23155.0
2024-06-28 15:10:00,227.27,227.27,227.06,227.17,43217.0,225.7368,225.7368,225.5282,225.6375,43217.0
2024-06-28 15:15:00,227.18,227.3,227.06,227.27,70898.0,225.6474,225.7666,225.5282,225.7368,70898.0
2024-06-28 15:20:00,227.27,227.36,227.04,227.19,35272.0,225.7368,225.8262,225.5083,225.6573,35272.0
2024-06-28 15:25:00,227.2,227.26,227.04,227.06,37377.0,225.6673,225.7269,225.5083,225.5282,37377.0
2024-06-28 15:30:00,227.06,227.11,225.92,226.32,144272.0,225.5282,225.5779,224.3959,224.7932,144272.0
2024-06-28 15:35:00,226.31,226.94,226.31,226.91,70449.0,224.7833,225.409,224.7833,225.3792,70449.0
2024-06-28 15:40:00,226.89,227.45,226.86,227.17,140610.0,225.3593,225.9156,225.3296,225.6375,140610.0
2024-06-28 15:45:00,227.17,227.41,227.05,227.35,153883.0,225.6375,225.8758,225.5183,225.8162,153883.0
2024-06-28 15:50:00,227.36,227.44,226.93,227.0,291982.0,225.8262,225.9056,225.3991,225.4686,291982.0
2024-06-28 15:55:00,227.01,227.15,226.09,226.22,799254.0,225.4785,225.6176,224.5647,224.6939,799254.0
2024-07-01 09:30:00,226.37,226.58,225.07,225.15,181314.0,224.8429,225.0514,223.5516,223.6311,181314.0
2024-07-01 09:35:00,225.13,225.61,225.06,225.32,113362.0,223.6112,224.088,223.5417,223.7999,113362.0
2024-07-01 09:40:00,225.32,225.33,224.46,224.54,62708.0,223.7999,223.8099,222.9457,223.0252,62708.0
2024-07-01 09:45:00,224.54,224.67,223.55,223.64,86965.0,223.0252,223.1543,222.0419,222.1313,86965.0
2024-07-01 09:50:00,223.64,223.78,223.28,223.62,68879.0,222.1313,222.2703,221.7737,222.1114,68879.0
2024-07-01 09:55:00,223.63,224.49,223.48,224.39,44059.0,222.1213,222.9755,221.9724,222.8762,44059.0
2024-07-01 10:00:00,224.43,224.95,224.43,224.82,83511.0,222.9159,223.4324,222.9159,223.3033,83511.0
2024-07-01 10:05:00,224.9,225.25,224.86,224.98,33032.0,223.3828,223.7304,223.343,223.4622,33032.0
2024-07-01 10:10:00,225.04,225.05,223.82,223.82,46992.0,223.5218,223.5318,222.3101,222.3101,46992.0
2024-07-01 10:15:00,223.86,225.39,223.69,225.24,36477.0,222.3498,223.8695,222.1809,223.7205,36477.0
2024-07-01 10:20:00,225.25,225.76,225.15,225.37,28139.0,223.7304,224.237,223.6311,223.8496,28139.0
2024-07-01 10:25:00,225.38,225.84,225.38,225.69,24509.0,223.8595,224.3164,223.8595,224.1674,24509.0
2024-07-01 10:30:00,225.74,225.9,225.52,225.7,40023.0,224.2171,224.376,223.9986,224.1774,40023.0
2024-07-01 10:35:00,225.62,226.21,225.46,225.53,51635.0,224.0979,224.6839,223.939,224.0085,51635.0
2024-07-01 10:40:00,225.46,225.83,225.24,225.83,39816.0,223.939,224.3065,223.7205,224.3065,39816.0
2024-07-01 10:45:00,225.78,225.97,225.52,225.58,21445.0,224.2568,224.4456,223.9986,224.0582,21445.0
2024-07-01 10:50:00,225.59,225.83,225.03,225.06,43064.0,224.0681,224.3065,223.5119,223.5417,43064.0
2024-07-01 10:55:00,225.07,225.74,225.06,225.64,56054.0,223.5516,224.2171,223.5417,224.1178,56054.0
2024-07-01 11:00:00,225.6,225.67,225.28,225.57,28232.0,224.0781,224.1476,223.7602,224.0483,28232.0
2024-07-01 11:05:00,225.57,225.68,225.35,225.36,41674.0,224.0483,224.1575,223.8297,223.8397,41674.0
2024-07-01 11:10:00,225.42,226.31,225.39,226.28,35732.0,223.8993,224.7833,223.8695,224.7535,35732.0
2024-07-01 11:15:00,226.31,226.32,226.15,226.26,15714.0,224.7833,224.7932,224.6243,224.7336,15714.0
2024-07-01 11:20:00,226.26,226.37,225.95,226.1,41234.0,224.7336,224.8429,224.4257,224.5747,41234.0
2024-07-01 11:25:00,226.16,226.7,226.08,226.64,45381.0,224.6343,225.1706,224.5548,225.111,45381.0
2024-07-01 11:30:00,226.63,226.63,226.26,226.59,38477.0,225.1011,225.1011,224.7336,225.0614,38477.0
2024-07-01 11:35:00,226.59,226.68,226.22,226.33,44194.0,225.0614,225.1508,224.6939,224.8031,44194.0
2024-07-01 11:40:00,226.29,226.66,226.25,226.25,20778.0,224.7634,225.1309,224.7237,224.7237,20778.0
2024-07-01 11:45:00,226.26,226.69,226.24,226.52,28149.0,224.7336,225.1607,224.7137,224.9918,28149.0
2024-07-01 11:50:00,226.54,226.84,226.52,226.7,31729.0,225.0117,225.3097,224.9918,225.1706,31729.0
2024-07-01 11:55:00,226.73,226.96,226.52,226.96,31120.0,225.2004,225.4289,224.9918,225.4289,31120.0
2024-07-01 12:00:00,226.94,227.11,226.86,226.97,23207.0,225.409,225.5779,225.3296,225.4388,23207.0
2024-07-01 12:05:00,226.98,227.46,226.95,227.44,16594.0,225.4487,225.9255,225.4189,225.9056,16594.0
2024-07-01 12:10:00,227.47,227.6,227.19,227.59,22829.0,225.9354,226.0646,225.6573,226.0546,22829.0
2024-07-01 12:15:00,227.58,227.73,227.45,227.52,59200.0,226.0447,226.1937,225.9156,225.9851,59200.0
2024-07-01 12:20:00,227.52,227.59,227.35,227.5,57905.0,225.9851,226.0546,225.8162,225.9652,57905.0
2024-07-01 12:25:00,227.48,227.58,227.36,227.57,22303.0,225.9454,226.0447,225.8262,226.0348,22303.0
2024-07-01 12:30:00,227.55,227.61,227.29,227.29,16786.0,226.0149,226.0745,225.7566,225.7566,16786.0
2024-07-01 12:35:00,227.32,227.54,227.32,227.51,18458.0,225.7864,226.005,225.7864,225.9752,18458.0
2024-07-01 12:40:00,227.49,227.49,227.31,227.4,27745.0,225.9553,225.9553,225.7765,225.8659,27745.0
2024-07-01 12:45:00,227.4,227.56,227.31,227.39,44351.0,225.8659,226.0248,225.7765,225.856,44351.0
2024-07-01 12:50:00,227.41,227.58,227.37,227.55,10441.0,225.8758,226.0447,225.8361,226.0149,10441.0
2024-07-01 12:55:00,227.56,227.64,227.19,227.37,25446.0,226.0248,226.1043,225.6573,225.8361,25446.0
2024-07-01 13:00:00,227.36,227.45,227.07,227.07,15366.0,225.8262,225.9156,225.5381,225.5381,15366.0
2024-07-01 13:05:00,227.11,227.22,226.93,227.11,24728.0,225.5779,225.6871,225.3991,225.5779,24728.0
2024-07-01 13:10:00,227.06,227.33,227.02,227.16,17252.0,225.5282,225.7964,225.4885,225.6275,17252.0
2024-07-01 13:15:00,227.16,227.26,227.12,227.22,21049.0,225.6275,225.7269,225.5878,225.6871,21049.0
2024-07-01 13:20:00,227.23,227.23,226.82,226.99,17741.0,225.6971,225.6971,225.2898,225.4587,17741.0
2024-07-01 13:25:00,227.01,227.47,227.01,227.36,26109.0,225.4785,225.9354,225.4785,225.8262,26109.0
2024-07-01 13:30:00,227.37,227.37,227.15,227.21,9432.0,225.8361,225.8361,225.6176,225.6772,9432.0
2024-07-01 13:35:00,227.22,227.41,227.13,227.23,10770.0,225.6871,225.8758,225.5977,225.6971,10770.0
2024-07-01 13:40:00,227.24,227.45,227.24,227.4,7120.0,225.707,225.9156,225.707,225.8659,7120.0
2024-07-01 13:45:00,227.38,227.48,227.18,227.18,7698.0,225.846,225.9454,225.6474,225.6474,7698.0
2024-07-01 13:50:00,227.18,227.28,227.11,227.16,26183.0,225.6474,225.7467,225.5779,225.6275,26183.0
2024-07-01 13:55:00,227.15,227.2,227.05,227.11,10476.0,225.6176,225.6673,225.5183,225.5779,10476.0
2024-07-01 14:00:00,227.17,227.17,226.86,227.13,10745.0,225.6375,225.6375,225.3296,225.5977,10745.0
2024-07-01 14:05:00,227.13,227.3,227.04,227.26,19646.0,225.5977,225.7666,225.5083,225.7269,19646.0
2024-07-01 14:10:00,227.31,227.64,227.25,227.55,20621.0,225.7765,226.1043,225.7169,226.0149,20621.0
2024-07-01 14:15:00,227.57,227.84,227.57,227.82,25718.0,226.0348,226.3029,226.0348,226.2831,25718.0
2024-07-01 14:20:00,227.81,227.82,227.45,227.47,12331.0,226.2731,226.2831,225.9156,225.9354,12331.0
2024-07-01 14:25:00,227.49,227.52,227.15,227.2,21485.0,225.9553,225.9851,225.6176,225.6673,21485.0
2024-07-01 14:30:00,227.19,227.37,227.01,227.37,18103.0,225.6573,225.8361,225.4785,225.8361,18103.0
2024-07-01 14:35:00,227.35,227.44,227.21,227.35,34086.0,225.8162,225.9056,225.6772,225.8162,34086.0
2024-07-01 14:40:00,227.39,227.48,227.33,227.47,48953.0,225.856,225.9454,225.7964,225.9354,48953.0
2024-07-01 14:45:00,227.45,227.48,227.23,227.27,28375.0,225.9156,225.9454,225.6971,225.7368,28375.0
2024-07-01 14:50:00,227.3,227.42,227.19,227.42,16441.0,225.7666,225.8858,225.6573,225.8858,16441.0
2024-07-01 14:55:00,227.43,227.53,227.36,227.47,31010.0,225.8957,225.995,225.8262,225.9354,31010.0
2024-07-01 15:00:00,227.48,227.48,227.34,227.46,14747.0,225.9454,225.9454,225.8063,225.9255,14747.0
2024-07-01 15:05:00,227.48,227.8,227.45,227.73,27188.0,225.9454,226.2632,225.9156,226.1937,27188.0
2024-07-01 15:10:00,227.72,227.96,227.71,227.88,39511.0,226.1837,226.4221,226.1738,226.3427,39511.0
2024-07-01 15:15:00,227.89,227.9,227.68,227.74,27455.0,226.3526,226.3625,226.144,226.2036,27455.0
2024-07-01 15:20:00,227.76,227.79,227.62,227.72,32426.0,226.2235,226.2533,226.0844,226.1837,32426.0
2024-07-01 15:25:00,227.7,227.7,227.16,227.49,54692.0,226.1639,226.1639,225.6275,225.9553,54692.0
2024-07-01 15:30:00,227.48,227.74,227.37,227.7,32537.0,225.9454,226.2036,225.8361,226.1639,32537.0
2024-07-01 15:35:00,227.7,227.78,227.42,227.51,87060.0,226.1639,226.2433,225.8858,225.9752,87060.0
2024-07-01 15:40:00,227.53,227.63,227.41,227.47,54595.0,225.995,226.0944,225.8758,225.9354,54595.0
2024-07-01 15:45:00,227.46,227.49,227.25,227.42,59594.0,225.9255,225.9553,225.7169,225.8858,59594.0
2024-07-01 15:50:00,227.43,228.09,227.43,228.08,89248.0,225.8957,226.5513,225.8957,226.5413,89248.0
2024-07-01 15:55:00,228.08,228.32,227.96,228.01,272651.0,226.5413,226.7797,226.4221,226.4718,272651.0
2024-07-02 09:30:00,225.96,227.17,225.96,227.01,190952.0,224.4356,225.6375,224.4356,225.4785,190952.0
2024-07-02 09:35:00,226.99,227.67,226.81,227.53,152635.0,225.4587,226.1341,225.2799,225.995,152635.0
2024-07-02 09:40:00,227.49,228.08,227.28,227.86,63643.0,225.9553,226.5413,225.7467,226.3228,63643.0
2024-07-02 09:45:00,227.91,228.48,227.71,227.71,56737.0,226.3725,226.9386,226.1738,226.1738,56737.0
2024-07-02 09:50:00,227.73,227.99,227.52,227.79,65438.0,226.1937,226.4519,225.9851,226.2533,65438.0
2024-07-02 09:55:00,227.78,227.89,227.4,227.62,41570.0,226.2433,226.3526,225.8659,226.0844,41570.0
2024-07-02 10:00:00,227.65,227.74,227.26,227.69,71645.0,226.1142,226.2036,225.7269,226.154,71645.0
2024-07-02 10:05:00,227.67,227.79,227.28,227.28,23335.0,226.1341,226.2533,225.7467,225.7467,23335.0
2024-07-02 10:10:00,227.28,227.3,226.75,227.04,28068.0,225.7467,225.7666,225.2203,225.5083,28068.0
2024-07-02 10:15:00,227.02,227.3,226.79,227.28,23033.0,225.4885,225.7666,225.26,225.7467,23033.0
2024-07-02 10:20:00,227.29,227.37,226.66,226.79,23356.0,225.7566,225.8361,225.1309,225.26,23356.0
2024-07-02 10:25:00,226.76,227.21,226.75,227.13,12600.0,225.2302,225.6772,225.2203,225.5977,12600.0
2024-07-02 10:30:00,227.06,227.35,227.06,227.24,18977.0,225.5282,225.8162,225.5282,225.707,18977.0
2024-07-02 10:35:00,227.25,227.35,227.1,227.27,11299.0,225.7169,225.8162,225.5679,225.7368,11299.0
2024-07-02 10:40:00,227.27,227.5,227.18,227.34,18856.0,225.7368,225.9652,225.6474,225.8063,18856.0
2024-07-02 10:45:00,227.26,227.57,227.14,227.5,18692.0,225.7269,226.0348,225.6077,225.9652,18692.0
2024-07-02 10:50:00,227.49,227.77,227.36,227.72,29660.0,225.9553,226.2334,225.8262,226.1837,29660.0
2024-07-02 10:55:00,227.75,227.75,227.57,227.62,15963.0,226.2135,226.2135,226.0348,226.0844,15963.0
2024-07-02 11:00:00,227.61,227.72,227.48,227.59,37247.0,226.0745,226.1837,225.9454,226.0546,37247.0
2024-07-02 11:05:00,227.65,227.84,227.65,227.75,100154.0,226.1142,226.3029,226.1142,226.2135,100154.0
2024-07-02 11:10:00,227.74,227.79,227.46,227.61,18174.0,226.2036,226.2533,225.9255,226.0745,18174.0
2024-07-02 11:15:00,227.57,227.67,227.42,227.44,14260.0,226.0348,226.1341,225.8858,225.9056,14260.0
2024-07-02 11:20:00,227.48,227.71,227.12,227.71,51191.0,225.9454,226.1738,225.5878,226.1738,51191.0
2024-07-02 11:25:00,227.7,227.7,227.53,227.63,24517.0,226.1639,226.1639,225.995,226.0944,24517.0
2024-07-02 11:30:00,227.64,227.87,227.61,227.69,36864.0,226.1043,226.3327,226.0745,226.154,36864.0
2024-07-02 11:35:00,227.7,228.03,227.62,228.02,17188.0,226.1639,226.4917,226.0844,226.4817,17188.0
2024-07-02 11:40:00,227.98,228.07,227.74,227.79,22064.0,226.442,226.5314,226.2036,226.2533,22064.0
2024-07-02 11:45:00,227.78,227.86,227.61,227.74,24414.0,226.2433,226.3228,226.0745,226.2036,24414.0
2024-07-02 11:50:00,227.76,227.77,227.66,227.68,6348.0,226.2235,226.2334,226.1242,226.144,6348.0
2024-07-02 11:55:00,227.65,227.68,227.14,227.21,29216.0,226.1142,226.144,225.6077,225.6772,29216.0
2024-07-02 12:00:00,227.2,227.37,227.0,227.35,13822.0,225.6673,225.8361,225.4686,225.8162,13822.0
2024-07-02 12:05:00,227.35,227.35,227.21,227.26,7226.0,225.8162,225.8162,225.6772,225.7269,7226.0
2024-07-02 12:10:00,227.23,227.24,227.02,227.17,10187.0,225.6971,225.707,225.4885,225.6375,10187.0
2024-07-02 12:15:00,227.16,227.33,227.15,227.33,18101.0,225.6275,225.7964,225.6176,225.7964,18101.0
2024-07-02 12:20:00,227.32,227.33,227.17,227.23,11481.0,225.7864,225.7964,225.6375,225.6971,11481.0
2024-07-02 12:25:00,227.22,227.61,227.19,227.55,20386.0,225.6871,226.0745,225.6573,226.0149,20386.0
2024-07-02 12:30:00,227.55,227.65,227.52,227.61,25996.0,226.0149,226.1142,225.9851,226.0745,25996.0
2024-07-02 12:35:00,227.61,227.66,227.46,227.57,11313.0,226.0745,226.1242,225.9255,226.0348,11313.0
2024-07-02 12:40:00,227.61,227.72,227.55,227.58,29291.0,226.0745,226.1837,226.0149,226.0447,29291.0
2024-07-02 12:45:00,227.57,227.77,227.57,227.77,10311.0,226.0348,226.2334,226.0348,226.2334,10311.0
2024-07-02 12:50:00,227.81,227.83,227.73,227.82,6843.0,226.2731,226.293,226.1937,226.2831,6843.0
2024-07-02 12:55:00,227.8,227.95,227.77,227.92,7209.0,226.2632,226.4122,226.2334,226.3824,7209.0
2024-07-02 13:00:00,227.9,227.97,227.78,227.95,5100.0,226.3625,226.4321,226.2433,226.4122,5100.0
2024-07-02 13:05:00,227.96,228.22,227.96,228.2,10949.0,226.4221,226.6804,226.4221,226.6605,10949.0
2024-07-02 13:10:00,228.25,228.5,228.24,228.36,16331.0,226.7102,226.9585,226.7002,226.8194,16331.0
2024-07-02 13:15:00,228.37,228.52,228.28,228.46,52581.0,226.8294,226.9784,226.74,226.9188,52581.0
2024-07-02 13:20:00,228.44,228.51,228.38,228.41,27464.0,226.8989,226.9684,226.8393,226.8691,27464.0
2024-07-02 13:25:00,228.43,228.44,228.26,228.35,10650.0,226.889,226.8989,226.7201,226.8095,10650.0
2024-07-02 13:30:00,228.36,228.4,228.23,228.27,16552.0,226.8194,226.8592,226.6903,226.73,16552.0
2024-07-02 13:35:00,228.28,228.35,228.12,228.35,12320.0,226.74,226.8095,226.5811,226.8095,12320.0
2024-07-02 13:40:00,228.36,228.48,228.33,228.41,11859.0,226.8194,226.9386,226.7896,226.8691,11859.0
2024-07-02 13:45:00,228.41,228.44,228.3,228.38,10317.0,226.8691,226.8989,226.7598,226.8393,10317.0
2024-07-02 13:50:00,228.38,228.54,228.34,228.52,34365.0,226.8393,226.9982,226.7996,226.9784,34365.0
2024-07-02 13:55:00,228.51,228.7,228.48,228.6,18118.0,226.9684,227.1571,226.9386,227.0578,18118.0
2024-07-02 14:00:00,228.59,228.7,228.58,228.68,12732.0,227.0479,227.1571,227.0379,227.1373,12732.0
2024-07-02 14:05:00,228.67,228.74,228.61,228.65,17708.0,227.1273,227.1969,227.0677,227.1075,17708.0
2024-07-02 14:10:00,228.65,228.83,228.61,228.71,10045.0,227.1075,227.2863,227.0677,227.1671,10045.0
2024-07-02 14:15:00,228.67,228.68,228.58,228.58,15535.0,227.1273,227.1373,227.0379,227.0379,15535.0
2024-07-02 14:20:00,228.59,228.76,228.55,228.75,7891.0,227.0479,227.2167,227.0081,227.2068,7891.0
2024-07-02 14:25:00,228.76,228.79,228.67,228.72,12002.0,227.2167,227.2465,227.1273,227.177,12002.0
2024-07-02 14:30:00,228.72,228.73,228.5,228.51,23781.0,227.177,227.1869,226.9585,226.9684,23781.0
2024-07-02 14:35:00,228.51,228.64,228.5,228.58,13428.0,226.9684,227.0975,226.9585,227.0379,13428.0
2024-07-02 14:40:00,228.58,228.63,228.5,228.59,12217.0,227.0379,227.0876,226.9585,227.0479,12217.0
2024-07-02 14:45:00,228.62,228.82,228.59,228.73,27619.0,227.0777,227.2763,227.0479,227.1869,27619.0
2024-07-02 14:50:00,228.72,228.91,228.72,228.87,20813.0,227.177,227.3657,227.177,227.326,20813.0
2024-07-02 14:55:00,228.84,228.94,228.7,228.71,13778.0,227.2962,227.3955,227.1571,227.1671,13778.0
2024-07-02 15:00:00,228.7,228.86,228.62,228.67,17270.0,227.1571,227.3161,227.0777,227.1273,17270.0
2024-07-02 15:05:00,228.69,228.79,228.63,228.69,10431.0,227.1472,227.2465,227.0876,227.1472,10431.0
2024-07-02 15:10:00,228.69,228.74,228.63,228.69,24980.0,227.1472,227.1969,227.0876,227.1472,24980.0
2024-07-02 15:15:00,228.69,228.69,228.5,228.6,35707.0,227.1472,227.1472,226.9585,227.0578,35707.0
2024-07-02 15:20:00,228.58,228.71,228.58,228.64,24913.0,227.0379,227.1671,227.0379,227.0975,24913.0
2024-07-02 15:25:00,228.63,228.73,228.59,228.7,36575.0,227.0876,227.1869,227.0479,227.1571,36575.0
2024-07-02 15:30:00,228.69,228.76,228.63,228.71,44869.0,227.1472,227.2167,227.0876,227.1671,44869.0
2024-07-02 15:35:00,228.69,228.77,228.62,228.63,35476.0,227.1472,227.2267,227.0777,227.0876,35476.0
2024-07-02 15:40:00,228.63,228.68,228.44,228.65,50900.0,227.0876,227.1373,226.8989,227.1075,50900.0
2024-07-02 15:45:00,228.64,228.67,228.45,228.48,64258.0,227.0975,227.1273,226.9088,226.9386,64258.0
2024-07-02 15:50:00,228.48,228.86,228.41,228.82,82684.0,226.9386,227.3161,226.8691,227.2763,82684.0
2024-07-02 15:55:00,228.81,229.1,228.78,229.08,246514.0,227.2664,227.5544,227.2366,227.5346,246514.0
2024-07-03 09:30:00,228.75,229.58,228.56,229.49,125449.0,227.2068,228.0312,227.0181,227.9418,125449.0
2024-07-03 09:35:00,229.39,229.39,228.73,228.87,55379.0,227.8425,227.8425,227.1869,227.326,55379.0
2024-07-03 09:40:00,228.88,229.11,228.6,229.11,30353.0,227.3359,227.5644,227.0578,227.5644,30353.0
2024-07-03 09:45:00,229.07,229.18,228.88,229.18,43279.0,227.5246,227.6339,227.3359,227.6339,43279.0
2024-07-03 09:50:00,229.19,229.36,229.05,229.18,40881.0,227.6438,227.8127,227.5048,227.6339,40881.0
2024-07-03 09:55:00,229.12,229.36,229.01,229.21,21856.0,227.5743,227.8127,227.465,227.6637,21856.0
2024-07-03 10:00:00,229.25,229.55,228.71,229.23,110681.0,227.7034,228.0014,227.1671,227.6836,110681.0
2024-07-03 10:05:00,229.24,229.31,228.99,229.05,26893.0,227.6935,227.763,227.4452,227.5048,26893.0
2024-07-03 10:10:00,229.04,229.3,228.83,229.26,20781.0,227.4948,227.7531,227.2863,227.7134,20781.0
2024-07-03 10:15:00,229.33,229.39,229.19,229.23,13612.0,227.7829,227.8425,227.6438,227.6836,13612.0
2024-07-03 10:20:00,229.18,229.29,229.07,229.11,13567.0,227.6339,227.7432,227.5246,227.5644,13567.0
2024-07-03 10:25:00,229.09,229.1,228.69,228.91,27768.0,227.5445,227.5544,227.1472,227.3657,27768.0
2024-07-03 10:30:00,228.92,229.09,228.75,229.08,30839.0,227.3757,227.5445,227.2068,227.5346,30839.0
2024-07-03 10:35:00,229.01,229.33,228.97,229.27,26833.0,227.465,227.7829,227.4253,227.7233,26833.0
2024-07-03 10:40:00,229.23,229.76,229.21,229.63,24343.0,227.6836,228.21,227.6637,228.0809,24343.0
2024-07-03 10:45:00,229.65,230.18,229.63,230.17,37073.0,228.1007,228.6272,228.0809,228.6172,37073.0
2024-07-03 10:50:00,230.2,230.25,229.85,230.25,29366.0,228.647,228.6967,228.2994,228.6967,29366.0
2024-07-03 10:55:00,230.27,230.8,230.26,230.67,42744.0,228.7165,229.243,228.7066,229.1138,42744.0
2024-07-03 11:00:00,230.62,230.8,230.3,230.43,36877.0,229.0642,229.243,228.7463,228.8755,36877.0
2024-07-03 11:05:00,230.43,230.84,230.38,230.78,32616.0,228.8755,229.2827,228.8258,229.2231,32616.0
2024-07-03 11:10:00,230.79,230.99,230.77,230.99,21433.0,229.233,229.4317,229.2132,229.4317,21433.0
2024-07-03 11:15:00,230.97,231.22,230.96,231.17,51765.0,229.4118,229.6601,229.4019,229.6105,51765.0
2024-07-03 11:20:00,231.16,231.29,231.08,231.09,31958.0,229.6005,229.7297,229.5211,229.531,31958.0
2024-07-03 11:25:00,231.09,231.3,230.9,231.22,32822.0,229.531,229.7396,229.3423,229.6601,32822.0
2024-07-03 11:30:00,231.22,231.22,230.96,230.98,40252.0,229.6601,229.6601,229.4019,229.4218,40252.0
2024-07-03 11:35:00,230.98,231.08,230.85,230.86,33226.0,229.4218,229.5211,229.2926,229.3026,33226.0
2024-07-03 11:40:00,230.87,231.13,230.82,231.12,22389.0,229.3125,229.5707,229.2628,229.5608,22389.0
2024-07-03 11:45:00,231.12,231.16,231.01,231.15,24561.0,229.5608,229.6005,229.4516,229.5906,24561.0
2024-07-03 11:50:00,231.16,231.44,231.14,231.44,18638.0,229.6005,229.8787,229.5807,229.8787,18638.0
2024-07-03 11:55:00,231.44,231.64,231.43,231.53,25432.0,229.8787,230.0773,229.8687,229.968,25432.0
2024-07-03 12:00:00,231.54,231.72,231.48,231.65,47054.0,229.978,230.1568,229.9184,230.0872,47054.0
2024-07-03 12:05:00,231.66,231.73,231.51,231.6,58426.0,230.0972,230.1667,229.9482,230.0376,58426.0
2024-07-03 12:10:00,231.64,231.75,231.48,231.75,34978.0,230.0773,230.1866,229.9184,230.1866,34978.0
2024-07-03 12:15:00,231.75,232.0,231.7,231.99,30996.0,230.1866,230.4349,230.1369,230.4249,30996.0
2024-07-03 12:20:00,231.99,232.14,231.92,232.03,41351.0,230.4249,230.5739,230.3554,230.4647,41351.0
2024-07-03 12:25:00,232.05,232.27,231.97,232.25,54225.0,230.4845,230.7031,230.4051,230.6832,54225.0
2024-07-03 12:30:00,232.25,232.28,231.87,231.98,66245.0,230.6832,230.713,230.3058,230.415,66245.0
2024-07-03 12:35:00,232.02,232.18,231.94,232.14,47419.0,230.4547,230.6137,230.3753,230.5739,47419.0
2024-07-03 12:40:00,232.1,232.1,231.45,231.5,65249.0,230.5342,230.5342,229.8886,229.9382,65249.0
2024-07-03 12:45:00,231.48,231.64,231.27,231.46,44899.0,229.9184,230.0773,229.7098,229.8985,44899.0
2024-07-03 12:50:00,231.46,231.85,231.42,231.84,96956.0,229.8985,230.2859,229.8588,230.276,96956.0
2024-07-03 12:55:00,231.86,232.25,231.86,232.24,291655.0,230.2958,230.6832,230.2958,230.6733,291655.0
2024-07-05 09:30:00,232.43,233.13,232.15,232.66,162005.0,230.862,231.5573,230.5839,231.0904,162005.0
2024-07-05 09:35:00,232.67,233.06,232.36,232.94,73696.0,231.1004,231.4877,230.7924,231.3685,73696.0
2024-07-05 09:40:00,232.88,233.02,232.12,232.31,71132.0,231.3089,231.448,230.5541,230.7428,71132.0
2024-07-05 09:45:00,232.28,232.35,231.47,232.12,45625.0,230.713,230.7825,229.9085,230.5541,45625.0
2024-07-05 09:50:00,232.13,232.49,232.06,232.28,28983.0,230.564,230.9216,230.4945,230.713,28983.0
2024-07-05 09:55:00,232.33,232.87,232.33,232.79,26466.0,230.7626,231.299,230.7626,231.2195,26466.0
2024-07-05 10:00:00,232.84,233.15,232.71,232.9,32668.0,231.2692,231.5771,231.1401,231.3288,32668.0
2024-07-05 10:05:00,232.86,233.08,232.17,232.28,62705.0,231.2891,231.5076,230.6037,230.713,62705.0
2024-07-05 10:10:00,232.19,232.48,231.99,232.46,21494.0,230.6236,230.9116,230.4249,230.8918,21494.0
2024-07-05 10:15:00,232.46,232.71,232.33,232.61,16256.0,230.8918,231.1401,230.7626,231.0408,16256.0
2024-07-05 10:20:00,232.59,232.64,232.23,232.64,15471.0,231.0209,231.0706,230.6633,231.0706,15471.0
2024-07-05 10:25:00,232.59,232.65,232.38,232.62,14676.0,231.0209,231.0805,230.8123,231.0507,14676.0
2024-07-05 10:30:00,232.64,232.9,232.48,232.76,14784.0,231.0706,231.3288,230.9116,231.1897,14784.0
2024-07-05 10:35:00,232.7,232.73,232.22,232.6,33737.0,231.1302,231.16,230.6534,231.0308,33737.0
2024-07-05 10:40:00,232.62,232.85,232.51,232.76,17515.0,231.0507,231.2791,230.9414,231.1897,17515.0
2024-07-05 10:45:00,232.77,232.92,232.7,232.81,39887.0,231.1997,231.3487,231.1302,231.2394,39887.0
2024-07-05 10:50:00,232.78,232.79,232.48,232.62,27022.0,231.2096,231.2195,230.9116,231.0507,27022.0
2024-07-05 10:55:00,232.64,232.66,232.43,232.48,13917.0,231.0706,231.0904,230.862,230.9116,13917.0
2024-07-05 11:00:00,232.44,232.54,232.23,232.41,18184.0,230.8719,230.9712,230.6633,230.8421,18184.0
2024-07-05 11:05:00,232.39,232.75,232.31,232.66,15163.0,230.8222,231.1798,230.7428,231.0904,15163.0
2024-07-05 11:10:00,232.64,232.88,232.62,232.86,12419.0,231.0706,231.3089,231.0507,231.2891,12419.0
2024-07-05 11:15:00,232.85,232.86,232.6,232.72,80722.0,231.2791,231.2891,231.0308,231.15,80722.0
2024-07-05 11:20:00,232.68,232.73,232.47,232.72,38014.0,231.1103,231.16,230.9017,231.15,38014.0
2024-07-05 11:25:00,232.69,232.76,232.59,232.68,22198.0,231.1202,231.1897,231.0209,231.1103,22198.0
2024-07-05 11:30:00,232.68,232.89,232.68,232.87,14442.0,231.1103,231.3189,231.1103,231.299,14442.0
2024-07-05 11:35:00,232.87,232.95,232.8,232.81,26594.0,231.299,231.3785,231.2295,231.2394,26594.0
2024-07-05 11:40:00,232.85,233.03,232.81,232.98,12938.0,231.2791,231.4579,231.2394,231.4083,12938.0
2024-07-05 11:45:00,233.01,233.12,232.87,233.09,12097.0,231.4381,231.5473,231.299,231.5175,12097.0
2024-07-05 11:50:00,233.1,233.2,233.01,233.1,16571.0,231.5275,231.6268,231.4381,231.5275,16571.0
2024-07-05 11:55:00,233.1,233.26,233.07,233.21,10907.0,231.5275,231.6864,231.4977,231.6367,10907.0
2024-07-05 12:00:00,233.22,233.37,233.19,233.26,25426.0,231.6466,231.7956,231.6168,231.6864,25426.0
2024-07-05 12:05:00,233.26,233.31,233.2,233.26,17420.0,231.6864,231.736,231.6268,231.6864,17420.0
2024-07-05 12:10:00,233.25,233.66,233.25,233.65,11710.0,231.6764,232.0837,231.6764,232.0737,11710.0
2024-07-05 12:15:00,233.64,233.7,233.51,233.7,15717.0,232.0638,232.1234,231.9347,232.1234,15717.0
2024-07-05 12:20:00,233.7,233.91,233.7,233.73,14824.0,232.1234,232.332,232.1234,232.1532,14824.0
2024-07-05 12:25:00,233.74,233.83,233.6,233.76,20898.0,232.1631,232.2525,232.0241,232.183,20898.0
2024-07-05 12:30:00,233.77,233.77,233.54,233.54,11857.0,232.1929,232.1929,231.9645,231.9645,11857.0
2024-07-05 12:35:00,233.52,233.57,233.3,233.44,20339.0,231.9446,231.9943,231.7261,231.8652,20339.0
2024-07-05 12:40:00,233.42,233.57,233.27,233.27,20832.0,231.8453,231.9943,231.6963,231.6963,20832.0
2024-07-05 12:45:00,233.26,233.42,233.21,233.28,11707.0,231.6864,231.8453,231.6367,231.7062,11707.0
2024-07-05 12:50:00,233.27,233.45,233.25,233.43,18996.0,231.6963,231.8751,231.6764,231.8552,18996.0
2024-07-05 12:55:00,233.42,233.42,233.23,233.3,13274.0,231.8453,231.8453,231.6566,231.7261,13274.0
2024-07-05 13:00:00,233.29,233.38,233.24,233.32,8544.0,231.7162,231.8056,231.6665,231.746,8544.0
2024-07-05 13:05:00,233.31,233.42,233.08,233.22,14718.0,231.736,231.8453,231.5076,231.6466,14718.0
2024-07-05 13:10:00,233.23,233.36,233.23,233.33,8787.0,231.6566,231.7857,231.6566,231.7559,8787.0
2024-07-05 13:15:00,233.34,233.41,233.26,233.4,7744.0,231.7658,231.8354,231.6864,231.8254,7744.0
2024-07-05 13:20:00,233.37,233.59,233.36,233.56,11883.0,231.7956,232.0141,231.7857,231.9844,11883.0
2024-07-05 13:25:00,233.56,233.68,233.5,233.55,13238.0,231.9844,232.1035,231.9248,231.9744,13238.0
2024-07-05 13:30:00,233.55,233.65,233.51,233.58,12615.0,231.9744,232.0737,231.9347,232.0042,12615.0
2024-07-05 13:35:00,233.58,233.67,233.55,233.66,16432.0,232.0042,232.0936,231.9744,232.0837,16432.0
2024-07-05 13:40:00,233.65,233.69,233.45,233.61,36016.0,232.0737,232.1135,231.8751,232.034,36016.0
2024-07-05 13:45:00,233.6,233.7,233.57,233.64,12941.0,232.0241,232.1234,231.9943,232.0638,12941.0
2024-07-05 13:50:00,233.64,233.74,233.58,233.66,15073.0,232.0638,232.1631,232.0042,232.0837,15073.0
2024-07-05 13:55:00,233.65,233.71,233.58,233.62,15516.0,232.0737,232.1333,232.0042,232.0439,15516.0
2024-07-05 14:00:00,233.67,233.69,233.39,233.39,14472.0,232.0936,232.1135,231.8155,231.8155,14472.0
2024-07-05 14:05:00,233.41,233.59,233.4,233.52,23713.0,231.8354,232.0141,231.8254,231.9446,23713.0
2024-07-05 14:10:00,233.51,233.69,233.51,233.65,6345.0,231.9347,232.1135,231.9347,232.0737,6345.0
2024-07-05 14:15:00,233.64,233.68,233.48,233.57,97636.0,232.0638,232.1035,231.9049,231.9943,97636.0
2024-07-05 14:20:00,233.56,233.59,233.27,233.29,29657.0,231.9844,232.0141,231.6963,231.7162,29657.0
2024-07-05 14:25:00,233.24,233.34,233.12,233.12,12954.0,231.6665,231.7658,231.5473,231.5473,12954.0
2024-07-05 14:30:00,233.12,233.22,232.98,233.11,19746.0,231.5473,231.6466,231.4083,231.5374,19746.0
2024-07-05 14:35:00,233.11,233.24,233.06,233.12,19371.0,231.5374,231.6665,231.4877,231.5473,19371.0
2024-07-05 14:40:00,233.15,233.16,233.02,233.11,12424.0,231.5771,231.587,231.448,231.5374,12424.0
2024-07-05 14:45:00,233.09,233.18,233.09,233.16,8227.0,231.5175,231.6069,231.5175,231.587,8227.0
2024-07-05 14:50:00,233.16,233.25,233.1,233.1,8485.0,231.587,231.6764,231.5275,231.5275,8485.0
2024-07-05 14:55:00,233.13,233.29,233.13,233.26,8698.0,231.5573,231.7162,231.5573,231.6864,8698.0
2024-07-05 15:00:00,233.26,233.32,233.21,233.27,17095.0,231.6864,231.746,231.6367,231.6963,17095.0
2024-07-05 15:05:00,233.26,233.36,233.25,233.34,6233.0,231.6864,231.7857,231.6764,231.7658,6233.0
2024-07-05 15:10:00,233.36,233.38,233.27,233.38,9365.0,231.7857,231.8056,231.6963,231.8056,9365.0
2024-07-05 15:15:00,233.36,233.38,233.14,233.22,22011.0,231.7857,231.8056,231.5672,231.6466,22011.0
2024-07-05 15:20:00,233.22,233.31,233.19,233.31,10811.0,231.6466,231.736,231.6168,231.736,10811.0
2024-07-05 15:25:00,233.3,233.4,233.26,233.28,14517.0,231.7261,231.8254,231.6864,231.7062,14517.0
2024-07-05 15:30:00,233.27,233.29,233.1,233.27,25723.0,231.6963,231.7162,231.5275,231.6963,25723.0
2024-07-05 15:35:00,233.28,233.33,233.18,233.31,19248.0,231.7062,231.7559,231.6069,231.736,19248.0
2024-07-05 15:40:00,233.3,233.4,233.2,233.33,18753.0,231.7261,231.8254,231.6268,231.7559,18753.0
2024-07-05 15:45:00,233.33,233.35,233.14,233.15,36047.0,231.7559,231.7758,231.5672,231.5771,36047.0
2024-07-05 15:50:00,233.15,233.23,232.91,233.16,80074.0,231.5771,231.6566,231.3387,231.587,80074.0
2024-07-05 15:55:00,233.15,233.24,232.83,232.91,214968.0,231.5771,231.6665,231.2593,231.3387,214968.0
2024-07-08 09:30:00,233.63,234.33,233.44,233.98,185941.0,232.0539,232.7492,231.8652,232.4015,185941.0
2024-07-08 09:35:00,234.02,234.07,233.54,233.95,76945.0,232.4412,232.4909,231.9645,232.3717,76945.0
2024-07-08 09:40:00,233.92,234.47,233.91,234.36,48523.0,232.3419,232.8882,232.332,232.779,48523.0
2024-07-08 09:45:00,234.39,234.77,234.39,234.77,78679.0,232.8088,233.1862,232.8088,233.1862,78679.0
2024-07-08 09:50:00,234.8,235.15,234.6,234.7,46892.0,233.216,233.5636,233.0173,233.1167,46892.0
2024-07-08 09:55:00,234.69,235.08,234.68,234.9,24168.0,233.1067,233.4941,233.0968,233.3153,24168.0
2024-07-08 10:00:00,234.92,234.92,234.25,234.44,43008.0,233.3352,233.3352,232.6697,232.8584,43008.0
2024-07-08 10:05:00,234.33,234.8,234.27,234.65,31500.0,232.7492,233.216,232.6896,233.067,31500.0
2024-07-08 10:10:00,234.62,234.77,234.36,234.43,40237.0,233.0372,233.1862,232.779,232.8485,40237.0
2024-07-08 10:15:00,234.41,234.5,234.16,234.19,20620.0,232.8286,232.918,232.5803,232.6101,20620.0
2024-07-08 10:20:00,234.07,234.09,233.78,233.96,36014.0,232.4909,232.5108,232.2029,232.3817,36014.0
2024-07-08 10:25:00,233.93,234.28,233.9,234.11,19212.0,232.3519,232.6995,232.3221,232.5306,19212.0
2024-07-08 10:30:00,234.13,234.28,233.78,233.9,22340.0,232.5505,232.6995,232.2029,232.3221,22340.0
2024-07-08 10:35:00,233.89,233.89,233.38,233.61,25373.0,232.3121,232.3121,231.8056,232.034,25373.0
2024-07-08 10:40:00,233.56,233.76,233.43,233.5,19235.0,231.9844,232.183,231.8552,231.9248,19235.0
2024-07-08 10:45:00,233.51,233.7,233.46,233.68,31371.0,231.9347,232.1234,231.885,232.1035,31371.0
2024-07-08 10:50:00,233.68,233.72,233.44,233.59,14089.0,232.1035,232.1433,231.8652,232.0141,14089.0
2024-07-08 10:55:00,233.6,233.61,233.23,233.55,79441.0,232.0241,232.034,231.6566,231.9744,79441.0
2024-07-08 11:00:00,233.54,233.85,233.47,233.71,21488.0,231.9645,232.2724,231.895,232.1333,21488.0
2024-07-08 11:05:00,233.68,233.84,233.65,233.84,18537.0,232.1035,232.2625,232.0737,232.2625,18537.0
2024-07-08 11:10:00,233.86,233.89,233.72,233.84,14221.0,232.2823,232.3121,232.1433,232.2625,14221.0
2024-07-08 11:15:00,233.91,234.07,233.78,234.04,74047.0,232.332,232.4909,232.2029,232.4611,74047.0
2024-07-08 11:20:00,234.06,234.37,234.03,234.27,26985.0,232.481,232.7889,232.4512,232.6896,26985.0
2024-07-08 11:25:00,234.27,234.33,234.05,234.28,27555.0,232.6896,232.7492,232.471,232.6995,27555.0
2024-07-08 11:30:00,234.31,234.43,234.19,234.28,31606.0,232.7293,232.8485,232.6101,232.6995,31606.0
2024-07-08 11:35:00,234.2,234.25,233.89,234.05,17059.0,232.62,232.6697,232.3121,232.471,17059.0
2024-07-08 11:40:00,234.09,234.25,234.07,234.25,8843.0,232.5108,232.6697,232.4909,232.6697,8843.0
2024-07-08 11:45:00,234.23,234.27,234.08,234.23,7676.0,232.6498,232.6896,232.5008,232.6498,7676.0
2024-07-08 11:50:00,234.23,234.43,234.18,234.33,11365.0,232.6498,232.8485,232.6002,232.7492,11365.0
2024-07-08 11:55:00,234.32,234.39,234.24,234.38,10040.0,232.7392,232.8088,232.6598,232.7988,10040.0
2024-07-08 12:00:00,234.33,234.4,234.19,234.27,21919.0,232.7492,232.8187,232.6101,232.6896,21919.0
2024-07-08 12:05:00,234.22,234.26,233.84,233.84,11001.0,232.6399,232.6796,232.2625,232.2625,11001.0
2024-07-08 12:10:00,233.86,234.05,233.74,234.04,19592.0,232.2823,232.471,232.1631,232.4611,19592.0
2024-07-08 12:15:00,234.0,234.0,233.87,233.91,26139.0,232.4214,232.4214,232.2923,232.332,26139.0
2024-07-08 12:20:00,233.91,234.02,233.83,234.02,27857.0,232.332,232.4412,232.2525,232.4412,27857.0
2024-07-08 12:25:00,234.03,234.04,233.68,233.81,27654.0,232.4512,232.4611,232.1035,232.2327,27654.0
2024-07-08 12:30:00,233.8,233.84,233.66,233.69,21267.0,232.2227,232.2625,232.0837,232.1135,21267.0
2024-07-08 12:35:00,233.72,233.81,233.61,233.62,22821.0,232.1433,232.2327,232.034,232.0439,22821.0
2024-07-08 12:40:00,233.6,233.84,233.59,233.73,10641.0,232.0241,232.2625,232.0141,232.1532,10641.0
2024-07-08 12:45:00,233.72,233.83,233.71,233.8,21011.0,232.1433,232.2525,232.1333,232.2227,21011.0
2024-07-08 12:50:00,233.79,233.93,233.77,233.91,13978.0,232.2128,232.3519,232.1929,232.332,13978.0
2024-07-08 12:55:00,233.91,234.08,233.9,234.02,12155.0,232.332,232.5008,232.3221,232.4412,12155.0
2024-07-08 13:00:00,234.04,234.1,233.93,234.09,11949.0,232.4611,232.5207,232.3519,232.5108,11949.0
2024-07-08 13:05:00,234.09,234.26,234.08,234.23,21220.0,232.5108,232.6796,232.5008,232.6498,21220.0
2024-07-08 13:10:00,234.25,234.34,234.21,234.29,32569.0,232.6697,232.7591,232.63,232.7094,32569.0
2024-07-08 13:15:00,234.32,234.32,234.11,234.26,12154.0,232.7392,232.7392,232.5306,232.6796,12154.0
2024-07-08 13:20:00,234.26,234.34,234.21,234.23,7068.0,232.6796,232.7591,232.63,232.6498,7068.0
2024-07-08 13:25:00,234.22,234.41,234.2,234.41,13853.0,232.6399,232.8286,232.62,232.8286,13853.0
2024-07-08 13:30:00,234.42,234.55,234.39,234.52,20992.0,232.8385,232.9677,232.8088,232.9379,20992.0
2024-07-08 13:35:00,234.51,234.64,234.5,234.63,14699.0,232.9279,233.0571,232.918,233.0471,14699.0
2024-07-08 13:40:00,234.62,234.71,234.43,234.47,20362.0,233.0372,233.1266,232.8485,232.8882,20362.0
2024-07-08 13:45:00,234.46,234.57,234.42,234.45,14978.0,232.8783,232.9875,232.8385,232.8683,14978.0
2024-07-08 13:50:00,234.43,234.53,234.28,234.51,16876.0,232.8485,232.9478,232.6995,232.9279,16876.0
2024-07-08 13:55:00,234.5,234.59,234.49,234.57,10995.0,232.918,233.0074,232.9081,232.9875,10995.0
2024-07-08 14:00:00,234.52,234.53,234.32,234.39,15584.0,232.9379,232.9478,232.7392,232.8088,15584.0
2024-07-08 14:05:00,234.38,234.38,234.23,234.35,11475.0,232.7988,232.7988,232.6498,232.769,11475.0
2024-07-08 14:10:00,234.34,234.38,234.28,234.32,16986.0,232.7591,232.7988,232.6995,232.7392,16986.0
2024-07-08 14:15:00,234.31,234.49,234.31,234.49,59952.0,232.7293,232.9081,232.7293,232.9081,59952.0
2024-07-08 14:20:00,234.49,234.54,234.46,234.54,68405.0,232.9081,232.9577,232.8783,232.9577,68405.0
2024-07-08 14:25:00,234.54,234.66,234.53,234.61,91671.0,232.9577,233.0769,232.9478,233.0273,91671.0
2024-07-08 14:30:00,234.6,234.6,234.36,234.46,46104.0,233.0173,233.0173,232.779,232.8783,46104.0
2024-07-08 14:35:00,234.46,234.46,234.33,234.41,14903.0,232.8783,232.8783,232.7492,232.8286,14903.0
2024-07-08 14:40:00,234.4,234.41,233.98,234.03,35499.0,232.8187,232.8286,232.4015,232.4512,35499.0
2024-07-08 14:45:00,234.01,234.18,233.93,234.16,41991.0,232.4313,232.6002,232.3519,232.5803,41991.0
2024-07-08 14:50:00,234.17,234.28,234.14,234.21,20262.0,232.5902,232.6995,232.5604,232.63,20262.0
2024-07-08 14:55:00,234.23,234.36,234.22,234.32,11168.0,232.6498,232.779,232.6399,232.7392,11168.0
2024-07-08 15:00:00,234.33,234.33,234.14,234.14,11277.0,232.7492,232.7492,232.5604,232.5604,11277.0
2024-07-08 15:05:00,234.12,234.22,234.11,234.15,10250.0,232.5406,232.6399,232.5306,232.5704,10250.0
2024-07-08 15:10:00,234.15,234.2,234.07,234.14,14341.0,232.5704,232.62,232.4909,232.5604,14341.0
2024-07-08 15:15:00,234.11,234.11,233.92,234.08,25057.0,232.5306,232.5306,232.3419,232.5008,25057.0
2024-07-08 15:20:00,234.07,234.2,234.07,234.08,17276.0,232.4909,232.62,232.4909,232.5008,17276.0
2024-07-08 15:25:00,234.06,234.06,233.86,233.96,38990.0,232.481,232.481,232.2823,232.3817,38990.0
2024-07-08 15:30:00,233.95,234.0,233.81,233.93,27328.0,232.3717,232.4214,232.2327,232.3519,27328.0
2024-07-08 15:35:00,233.93,234.1,233.86,233.9,59679.0,232.3519,232.5207,232.2823,232.3221,59679.0
2024-07-08 15:40:00,233.91,234.19,233.91,234.19,34655.0,232.332,232.6101,232.332,232.6101,34655.0
2024-07-08 15:45:00,234.18,234.33,234.17,234.3,41894.0,232.6002,232.7492,232.5902,232.7194,41894.0
2024-07-08 15:50:00,234.31,234.55,234.31,234.53,94199.0,232.7293,232.9677,232.7293,232.9478,94199.0
2024-07-08 15:55:00,234.56,234.77,234.31,234.55,280739.0,232.9776,233.1862,232.7293,232.9677,280739.0
2024-07-09 09:30:00,235.66,236.17,235.48,236.16,210650.0,234.0702,234.5767,233.8914,234.5668,210650.0
2024-07-09 09:35:00,236.13,236.19,235.39,235.7,67577.0,234.537,234.5966,233.802,234.1099,67577.0
2024-07-09 09:40:00,235.73,235.96,235.46,235.92,36394.0,234.1397,234.3682,233.8715,234.3284,36394.0
2024-07-09 09:45:00,235.95,235.95,235.51,235.67,38096.0,234.3582,234.3582,233.9212,234.0801,38096.0
2024-07-09 09:50:00,235.69,235.79,235.46,235.69,23885.0,234.1,234.1993,233.8715,234.1,23885.0
2024-07-09 09:55:00,235.7,236.12,235.65,235.9,29148.0,234.1099,234.5271,234.0603,234.3086,29148.0
2024-07-09 10:00:00,235.91,236.1,235.73,235.97,26359.0,234.3185,234.5072,234.1397,234.3781,26359.0
2024-07-09 10:05:00,235.95,235.96,235.4,235.69,33212.0,234.3582,234.3682,233.8119,234.1,33212.0
2024-07-09 10:10:00,235.67,236.23,235.59,236.06,45319.0,234.0801,234.6363,234.0007,234.4675,45319.0
2024-07-09 10:15:00,236.07,236.15,235.9,236.13,23932.0,234.4774,234.5569,234.3086,234.537,23932.0
2024-07-09 10:20:00,236.11,236.14,235.42,235.43,36406.0,234.5171,234.5469,233.8318,233.8417,36406.0
2024-07-09 10:25:00,235.35,235.37,234.97,235.03,54306.0,233.7623,233.7821,233.3848,233.4444,54306.0
2024-07-09 10:30:00,235.02,235.29,234.76,235.26,58951.0,233.4345,233.7027,233.1763,233.6729,58951.0
2024-07-09 10:35:00,235.24,235.42,235.13,235.36,20174.0,233.653,233.8318,233.5438,233.7722,20174.0
2024-07-09 10:40:00,235.37,235.44,235.28,235.41,82710.0,233.7821,233.8517,233.6927,233.8219,82710.0
2024-07-09 10:45:00,235.42,235.64,235.18,235.24,34636.0,233.8318,234.0503,233.5934,233.653,34636.0
2024-07-09 10:50:00,235.25,235.51,235.18,235.36,25541.0,233.6629,233.9212,233.5934,233.7722,25541.0
2024-07-09 10:55:00,235.38,235.42,234.97,235.02,23486.0,233.7921,233.8318,233.3848,233.4345,23486.0
2024-07-09 11:00:00,235.01,235.22,234.78,234.79,23453.0,233.4246,233.6332,233.1961,233.2061,23453.0
2024-07-09 11:05:00,234.77,234.95,234.71,234.82,21266.0,233.1862,233.365,233.1266,233.2359,21266.0
2024-07-09 11:10:00,234.84,234.84,234.52,234.8,20924.0,233.2557,233.2557,232.9379,233.216,20924.0
2024-07-09 11:15:00,234.8,234.94,234.71,234.84,185560.0,233.216,233.355,233.1266,233.2557,185560.0
2024-07-09 11:20:00,234.86,235.02,234.59,234.74,22880.0,233.2756,233.4345,233.0074,233.1564,22880.0
2024-07-09 11:25:00,234.72,234.77,234.54,234.7,21925.0,233.1365,233.1862,232.9577,233.1167,21925.0
2024-07-09 11:30:00,234.7,234.75,234.42,234.64,23953.0,233.1167,233.1663,232.8385,233.0571,23953.0
2024-07-09 11:35:00,234.65,234.69,234.43,234.56,11762.0,233.067,233.1067,232.8485,232.9776,11762.0
2024-07-09 11:40:00,234.57,234.74,234.56,234.66,13311.0,232.9875,233.1564,232.9776,233.0769,13311.0
2024-07-09 11:45:00,234.66,234.84,234.63,234.81,16203.0,233.0769,233.2557,233.0471,233.2259,16203.0
2024-07-09 11:50:00,234.82,234.83,234.59,234.68,19178.0,233.2359,233.2458,233.0074,233.0968,19178.0
2024-07-09 11:55:00,234.67,234.77,234.6,234.7,23756.0,233.0869,233.1862,233.0173,233.1167,23756.0
2024-07-09 12:00:00,234.7,234.81,234.42,234.48,10399.0,233.1167,233.2259,232.8385,232.8981,10399.0
2024-07-09 12:05:00,234.49,234.73,234.49,234.72,7499.0,232.9081,233.1465,232.9081,233.1365,7499.0
2024-07-09 12:10:00,234.72,234.75,234.48,234.48,42733.0,233.1365,233.1663,232.8981,232.8981,42733.0
2024-07-09 12:15:00,234.45,234.74,234.45,234.73,11832.0,232.8683,233.1564,232.8683,233.1465,11832.0
2024-07-09 12:20:00,234.73,234.75,234.59,234.62,14695.0,233.1465,233.1663,233.0074,233.0372,14695.0
2024-07-09 12:25:00,234.59,234.59,234.39,234.46,15754.0,233.0074,233.0074,232.8088,232.8783,15754.0
2024-07-09 12:30:00,234.46,234.47,234.23,234.23,16341.0,232.8783,232.8882,232.6498,232.6498,16341.0
2024-07-09 12:35:00,234.25,234.33,233.94,233.95,41691.0,232.6697,232.7492,232.3618,232.3717,41691.0
2024-07-09 12:40:00,233.95,233.99,233.69,233.85,23513.0,232.3717,232.4115,232.1135,232.2724,23513.0
2024-07-09 12:45:00,233.84,233.86,233.1,233.28,62118.0,232.2625,232.2823,231.5275,231.7062,62118.0
2024-07-09 12:50:00,233.28,233.55,233.23,233.47,29613.0,231.7062,231.9744,231.6566,231.895,29613.0
2024-07-09 12:55:00,233.45,233.81,233.33,233.79,32017.0,231.8751,232.2327,231.7559,232.2128,32017.0
2024-07-09 13:00:00,233.77,233.89,233.44,233.85,76288.0,232.1929,232.3121,231.8652,232.2724,76288.0
2024-07-09 13:05:00,233.84,233.84,233.58,233.77,16859.0,232.2625,232.2625,232.0042,232.1929,16859.0
2024-07-09 13:10:00,233.79,233.79,233.48,233.63,22650.0,232.2128,232.2128,231.9049,232.0539,22650.0
2024-07-09 13:15:00,233.62,233.62,232.97,233.1,39448.0,232.0439,232.0439,231.3983,231.5275,39448.0
2024-07-09 13:20:00,233.13,233.27,232.98,232.98,18354.0,231.5573,231.6963,231.4083,231.4083,18354.0
2024-07-09 13:25:00,232.99,233.33,232.94,233.28,19981.0,231.4182,231.7559,231.3685,231.7062,19981.0
2024-07-09 13:30:00,233.28,233.56,233.27,233.53,18154.0,231.7062,231.9844,231.6963,231.9546,18154.0
2024-07-09 13:35:00,233.57,233.58,233.48,233.55,13965.0,231.9943,232.0042,231.9049,231.9744,13965.0
2024-07-09 13:40:00,233.56,233.57,233.43,233.5,17981.0,231.9844,231.9943,231.8552,231.9248,17981.0
2024-07-09 13:45:00,233.46,233.55,233.36,233.39,17969.0,231.885,231.9744,231.7857,231.8155,17969.0
2024-07-09 13:50:00,233.41,233.62,233.4,233.6,13582.0,231.8354,232.0439,231.8254,232.0241,13582.0
2024-07-09 13:55:00,233.56,233.69,233.52,233.63,13069.0,231.9844,232.1135,231.9446,232.0539,13069.0
2024-07-09 14:00:00,233.62,233.7,233.47,233.51,23481.0,232.0439,232.1234,231.895,231.9347,23481.0
2024-07-09 14:05:00,233.52,233.58,233.44,233.54,33011.0,231.9446,232.0042,231.8652,231.9645,33011.0
2024-07-09 14:10:00,233.54,233.63,233.49,233.49,15828.0,231.9645,232.0539,231.9148,231.9148,15828.0
2024-07-09 14:15:00,233.53,233.62,233.49,233.59,13165.0,231.9546,232.0439,231.9148,232.0141,13165.0
2024-07-09 14:20:00,233.6,233.67,233.43,233.56,24214.0,232.0241,232.0936,231.8552,231.9844,24214.0
2024-07-09 14:25:00,233.56,233.61,233.48,233.49,11550.0,231.9844,232.034,231.9049,231.9148,11550.0
2024-07-09 14:30:00,233.49,233.61,233.39,233.59,15943.0,231.9148,232.034,231.8155,232.0141,15943.0
2024-07-09 14:35:00,233.59,233.79,233.55,233.74,26518.0,232.0141,232.2128,231.9744,232.1631,26518.0
2024-07-09 14:40:00,233.72,233.92,233.7,233.89,72429.0,232.1433,232.3419,232.1234,232.3121,72429.0
2024-07-09 14:45:00,233.87,233.96,233.84,233.85,17930.0,232.2923,232.3817,232.2625,232.2724,17930.0
2024-07-09 14:50:00,233.84,233.86,233.68,233.77,34702.0,232.2625,232.2823,232.1035,232.1929,34702.0
2024-07-09 14:55:00,233.77,233.99,233.66,233.99,111975.0,232.1929,232.4115,232.0837,232.4115,111975.0
2024-07-09 15:00:00,234.01,234.07,233.89,234.06,14551.0,232.4313,232.4909,232.3121,232.481,14551.0
2024-07-09 15:05:00,234.03,234.13,233.93,234.08,12514.0,232.4512,232.5505,232.3519,232.5008,12514.0
2024-07-09 15:10:00,234.08,234.17,233.98,234.14,28620.0,232.5008,232.5902,232.4015,232.5604,28620.0
2024-07-09 15:15:00,234.12,234.12,233.93,233.95,38838.0,232.5406,232.5406,232.3519,232.3717,38838.0
2024-07-09 15:20:00,233.96,233.97,233.72,233.75,32638.0,232.3817,232.3916,232.1433,232.1731,32638.0
2024-07-09 15:25:00,233.77,233.92,233.75,233.84,21009.0,232.1929,232.3419,232.1731,232.2625,21009.0
2024-07-09 15:30:00,233.84,233.84,233.72,233.76,26679.0,232.2625,232.2625,232.1433,232.183,26679.0
2024-07-09 15:35:00,233.77,233.91,233.75,233.87,30047.0,232.1929,232.332,232.1731,232.2923,30047.0
2024-07-09 15:40:00,233.87,234.06,233.87,234.01,25393.0,232.2923,232.481,232.2923,232.4313,25393.0
2024-07-09 15:45:00,234.01,234.08,233.89,234.08,33595.0,232.4313,232.5008,232.3121,232.5008,33595.0
2024-07-09 15:50:00,234.06,234.33,234.0,234.31,45992.0,232.481,232.7492,232.4214,232.7293,45992.0
2024-07-09 15:55:00,234.29,234.35,234.05,234.29,219127.0,232.7094,232.769,232.471,232.7094,219127.0
2024-07-10 09:30:00,235.58,235.89,234.86,234.99,133718.0,233.9907,234.2986,233.2756,233.4047,133718.0
2024-07-10 09:35:00,235.04,235.05,234.57,234.88,75958.0,233.4544,233.4643,232.9875,233.2954,75958.0
2024-07-10 09:40:00,234.9,235.42,234.8,235.36,51867.0,233.3153,233.8318,233.216,233.7722,51867.0
2024-07-10 09:45:00,235.36,235.84,235.31,235.74,39225.0,233.7722,234.249,233.7225,234.1496,39225.0
2024-07-10 09:50:00,235.79,235.79,235.36,235.65,38454.0,234.1993,234.1993,233.7722,234.0603,38454.0
2024-07-10 09:55:00,235.64,235.64,235.22,235.42,23960.0,234.0503,234.0503,233.6332,233.8318,23960.0
2024-07-10 10:00:00,235.42,235.55,235.24,235.47,30662.0,233.8318,233.9609,233.653,233.8815,30662.0
2024-07-10 10:05:00,235.59,235.96,235.49,235.9,28438.0,234.0007,234.3682,233.9013,234.3086,28438.0
2024-07-10 10:10:00,235.85,235.97,235.75,235.94,29401.0,234.2589,234.3781,234.1596,234.3483,29401.0
2024-07-10 10:15:00,235.94,236.04,235.45,235.69,20674.0,234.3483,234.4476,233.8616,234.1,20674.0
2024-07-10 10:20:00,235.72,235.73,235.48,235.71,23351.0,234.1298,234.1397,233.8914,234.1198,23351.0
2024-07-10 10:25:00,235.71,235.94,235.71,235.94,29888.0,234.1198,234.3483,234.1198,234.3483,29888.0
2024-07-10 10:30:00,235.92,236.01,235.68,235.75,312957.0,234.3284,234.4178,234.09,234.1596,312957.0
2024-07-10 10:35:00,235.73,235.77,235.42,235.68,28744.0,234.1397,234.1794,233.8318,234.09,28744.0
2024-07-10 10:40:00,235.65,235.79,235.5,235.62,30784.0,234.0603,234.1993,233.9113,234.0305,30784.0
2024-07-10 10:45:00,235.66,235.86,235.57,235.86,40193.0,234.0702,234.2688,233.9808,234.2688,40193.0
2024-07-10 10:50:00,235.86,235.89,235.46,235.55,28179.0,234.2688,234.2986,233.8715,233.9609,28179.0
2024-07-10 10:55:00,235.53,235.56,235.3,235.37,16647.0,233.9411,233.9709,233.7126,233.7821,16647.0
2024-07-10 11:00:00,235.34,235.34,234.97,235.23,77388.0,233.7523,233.7523,233.3848,233.6431,77388.0
2024-07-10 11:05:00,235.2,235.23,235.05,235.15,203629.0,233.6133,233.6431,233.4643,233.5636,203629.0
2024-07-10 11:10:00,235.15,235.31,235.15,235.21,18690.0,233.5636,233.7225,233.5636,233.6232,18690.0
2024-07-10 11:15:00,235.24,235.44,235.2,235.4,13363.0,233.653,233.8517,233.6133,233.8119,13363.0
2024-07-10 11:20:00,235.43,235.53,235.27,235.53,8475.0,233.8417,233.9411,233.6828,233.9411,8475.0
2024-07-10 11:25:00,235.51,235.73,235.51,235.73,9643.0,233.9212,234.1397,233.9212,234.1397,9643.0
2024-07-10 11:30:00,235.74,235.92,235.71,235.78,22935.0,234.1496,234.3284,234.1198,234.1894,22935.0
2024-07-10 11:35:00,235.75,235.75,235.61,235.63,13079.0,234.1596,234.1596,234.0205,234.0404,13079.0
2024-07-10 11:40:00,235.63,235.86,235.6,235.84,7160.0,234.0404,234.2688,234.0106,234.249,7160.0
2024-07-10 11:45:00,235.86,235.86,235.69,235.7,23745.0,234.2688,234.2688,234.1,234.1099,23745.0
2024-07-10 11:50:00,235.68,235.79,235.65,235.74,13414.0,234.09,234.1993,234.0603,234.1496,13414.0
2024-07-10 11:55:00,235.72,235.78,235.63,235.74,12045.0,234.1298,234.1894,234.0404,234.1496,12045.0
2024-07-10 12:00:00,235.76,235.79,235.65,235.77,28188.0,234.1695,234.1993,234.0603,234.1794,28188.0
2024-07-10 12:05:00,235.78,235.92,235.74,235.88,17509.0,234.1894,234.3284,234.1496,234.2887,17509.0
2024-07-10 12:10:00,235.89,235.96,235.79,235.84,6263.0,234.2986,234.3682,234.1993,234.249,6263.0
2024-07-10 12:15:00,235.84,236.05,235.84,235.86,14055.0,234.249,234.4576,234.249,234.2688,14055.0
2024-07-10 12:20:00,235.87,236.28,235.87,236.26,18740.0,234.2788,234.686,234.2788,234.6661,18740.0
2024-07-10 12:25:00,236.28,236.38,236.22,236.34,18475.0,234.686,234.7853,234.6264,234.7456,18475.0
2024-07-10 12:30:00,236.35,236.55,236.23,236.39,22495.0,234.7555,234.9542,234.6363,234.7953,22495.0
2024-07-10 12:35:00,236.38,236.53,236.37,236.52,44415.0,234.7853,234.9343,234.7754,234.9244,44415.0
2024-07-10 12:40:00,236.52,236.71,236.49,236.71,17303.0,234.9244,235.1131,234.8946,235.1131,17303.0
2024-07-10 12:45:00,236.72,236.74,236.53,236.58,23547.0,235.123,235.1429,234.9343,234.984,23547.0
2024-07-10 12:50:00,236.54,236.65,236.48,236.61,15121.0,234.9442,235.0535,234.8847,235.0138,15121.0
2024-07-10 12:55:00,236.62,236.83,236.62,236.78,13130.0,235.0237,235.2323,235.0237,235.1826,13130.0
2024-07-10 13:00:00,236.76,236.86,236.68,236.86,16990.0,235.1628,235.2621,235.0833,235.2621,16990.0
2024-07-10 13:05:00,236.83,236.94,236.7,236.7,19367.0,235.2323,235.3415,235.1032,235.1032,19367.0
2024-07-10 13:10:00,236.7,236.77,236.6,236.69,19992.0,235.1032,235.1727,235.0038,235.0932,19992.0
2024-07-10 13:15:00,236.68,236.78,236.51,236.58,18069.0,235.0833,235.1826,234.9144,234.984,18069.0
2024-07-10 13:20:00,236.61,236.74,236.52,236.53,12276.0,235.0138,235.1429,234.9244,234.9343,12276.0
2024-07-10 13:25:00,236.54,236.69,236.52,236.68,17501.0,234.9442,235.0932,234.9244,235.0833,17501.0
2024-07-10 13:30:00,236.66,236.79,236.6,236.79,14221.0,235.0634,235.1926,235.0038,235.1926,14221.0
2024-07-10 13:35:00,236.75,236.8,236.69,236.76,14677.0,235.1528,235.2025,235.0932,235.1628,14677.0
2024-07-10 13:40:00,236.74,236.85,236.72,236.75,13810.0,235.1429,235.2522,235.123,235.1528,13810.0
2024-07-10 13:45:00,236.73,236.82,236.7,236.74,15966.0,235.133,235.2224,235.1032,235.1429,15966.0
2024-07-10 13:50:00,236.74,236.86,236.7,236.77,11549.0,235.1429,235.2621,235.1032,235.1727,11549.0
2024-07-10 13:55:00,236.77,236.82,236.66,236.81,13169.0,235.1727,235.2224,235.0634,235.2124,13169.0
2024-07-10 14:00:00,236.8,236.88,236.75,236.87,15128.0,235.2025,235.282,235.1528,235.272,15128.0
2024-07-10 14:05:00,236.87,236.89,236.77,236.84,13876.0,235.272,235.2919,235.1727,235.2422,13876.0
2024-07-10 14:10:00,236.8,236.95,236.74,236.94,13913.0,235.2025,235.3515,235.1429,235.3415,13913.0
2024-07-10 14:15:00,236.94,237.01,236.87,236.87,35639.0,235.3415,235.4111,235.272,235.272,35639.0
2024-07-10 14:20:00,236.84,236.86,236.75,236.75,18949.0,235.2422,235.2621,235.1528,235.1528,18949.0
2024-07-10 14:25:00,236.74,236.89,236.74,236.85,18639.0,235.1429,235.2919,235.1429,235.2522,18639.0
2024-07-10 14:30:00,236.85,236.93,236.74,236.87,15930.0,235.2522,235.3316,235.1429,235.272,15930.0
2024-07-10 14:35:00,236.89,236.91,236.84,236.87,8682.0,235.2919,235.3118,235.2422,235.272,8682.0
2024-07-10 14:40:00,236.86,236.88,236.72,236.82,15056.0,235.2621,235.282,235.123,235.2224,15056.0
2024-07-10 14:45:00,236.86,237.13,236.83,237.1,49635.0,235.2621,235.5303,235.2323,235.5005,49635.0
2024-07-10 14:50:00,237.1,237.25,237.1,237.16,33307.0,235.5005,235.6495,235.5005,235.5601,33307.0
2024-07-10 14:55:00,237.17,237.22,237.04,237.16,108214.0,235.57,235.6197,235.4409,235.5601,108214.0
2024-07-10 15:00:00,237.14,237.14,236.93,236.97,43830.0,235.5402,235.5402,235.3316,235.3713,43830.0
2024-07-10 15:05:00,236.97,237.02,236.83,237.02,24401.0,235.3713,235.421,235.2323,235.421,24401.0
2024-07-10 15:10:00,237.01,237.02,236.93,236.95,25662.0,235.4111,235.421,235.3316,235.3515,25662.0
2024-07-10 15:15:00,236.91,237.03,236.91,236.99,25014.0,235.3118,235.4309,235.3118,235.3912,25014.0
2024-07-10 15:20:00,237.0,237.05,236.93,236.93,21066.0,235.4011,235.4508,235.3316,235.3316,21066.0
2024-07-10 15:25:00,236.94,237.14,236.91,237.09,22748.0,235.3415,235.5402,235.3118,235.4905,22748.0
2024-07-10 15:30:00,237.09,237.19,237.01,237.14,39251.0,235.4905,235.5899,235.4111,235.5402,39251.0
2024-07-10 15:35:00,237.14,237.32,237.11,237.32,57272.0,235.5402,235.719,235.5104,235.719,57272.0
2024-07-10 15:40:00,237.33,237.47,237.26,237.32,61241.0,235.7289,235.868,235.6594,235.719,61241.0
2024-07-10 15:45:00,237.32,237.65,237.32,237.65,74997.0,235.719,236.0468,235.719,236.0468,74997.0
2024-07-10 15:50:00,237.65,237.85,237.57,237.81,102329.0,236.0468,236.2454,235.9673,236.2057,102329.0
2024-07-10 15:55:00,237.82,237.84,237.59,237.63,265034.0,236.2156,236.2355,235.9872,236.0269,265034.0
2024-07-11 09:30:00,238.04,238.14,237.21,237.72,178541.0,236.4341,236.5335,235.6097,236.1163,178541.0
2024-07-11 09:35:00,237.72,237.73,237.33,237.42,63680.0,236.1163,236.1262,235.7289,235.8183,63680.0
2024-07-11 09:40:00,237.41,237.61,236.9,237.58,72462.0,235.8084,236.007,235.3018,235.9772,72462.0
2024-07-11 09:45:00,237.61,237.61,236.9,236.9,41028.0,236.007,236.007,235.3018,235.3018,41028.0
2024-07-11 09:50:00,236.9,237.12,236.46,236.72,57220.0,235.3018,235.5203,234.8648,235.123,57220.0
2024-07-11 09:55:00,236.74,237.19,236.73,237.13,37515.0,235.1429,235.5899,235.133,235.5303,37515.0
2024-07-11 10:00:00,237.17,237.18,236.78,237.03,47192.0,235.57,235.5799,235.1826,235.4309,47192.0
2024-07-11 10:05:00,237.01,237.01,236.31,236.37,38213.0,235.4111,235.4111,234.7158,234.7754,38213.0
2024-07-11 10:10:00,236.32,236.51,235.27,235.31,48497.0,234.7257,234.9144,233.6828,233.7225,48497.0
2024-07-11 10:15:00,235.25,235.29,234.28,234.41,107364.0,233.6629,233.7027,232.6995,232.8286,107364.0
2024-07-11 10:20:00,234.39,234.61,234.21,234.39,59517.0,232.8088,233.0273,232.63,232.8088,59517.0
2024-07-11 10:25:00,234.34,235.03,234.34,234.77,46874.0,232.7591,233.4444,232.7591,233.1862,46874.0
2024-07-11 10:30:00,234.73,235.31,234.45,234.47,48712.0,233.1465,233.7225,232.8683,232.8882,48712.0
2024-07-11 10:35:00,234.46,234.81,234.46,234.52,39663.0,232.8783,233.2259,232.8783,232.9379,39663.0
2024-07-11 10:40:00,234.53,234.62,233.95,233.95,58244.0,232.9478,233.0372,232.3717,232.3717,58244.0
2024-07-11 10:45:00,233.93,234.28,233.8,234.09,56918.0,232.3519,232.6995,232.2227,232.5108,56918.0
2024-07-11 10:50:00,234.12,234.45,233.89,234.03,60471.0,232.5406,232.8683,232.3121,232.4512,60471.0
2024-07-11 10:55:00,234.05,234.11,233.45,233.47,87567.0,232.471,232.5306,231.8751,231.895,87567.0
2024-07-11 11:00:00,233.42,233.65,233.32,233.45,107918.0,231.8453,232.0737,231.746,231.8751,107918.0
2024-07-11 11:05:00,233.46,234.18,233.37,234.17,60589.0,231.885,232.6002,231.7956,232.5902,60589.0
2024-07-11 11:10:00,234.14,234.22,233.42,233.86,55254.0,232.5604,232.6399,231.8453,232.2823,55254.0
2024-07-11 11:15:00,233.9,233.95,233.53,233.58,39817.0,232.3221,232.3717,231.9546,232.0042,39817.0
2024-07-11 11:20:00,233.61,233.61,232.57,232.66,143480.0,232.034,232.034,231.001,231.0904,143480.0
2024-07-11 11:25:00,232.67,232.76,232.24,232.32,86853.0,231.1004,231.1897,230.6733,230.7527,86853.0
2024-07-11 11:30:00,232.29,232.43,231.91,232.08,117472.0,230.7229,230.862,230.3455,230.5143,117472.0
2024-07-11 11:35:00,232.06,232.27,231.89,232.16,85272.0,230.4945,230.7031,230.3256,230.5938,85272.0
2024-07-11 11:40:00,232.11,232.22,231.7,232.17,93347.0,230.5441,230.6534,230.1369,230.6037,93347.0
2024-07-11 11:45:00,232.17,232.41,231.83,232.3,67993.0,230.6037,230.8421,230.266,230.7329,67993.0
2024-07-11 11:50:00,232.31,232.38,231.75,231.97,47165.0,230.7428,230.8123,230.1866,230.4051,47165.0
2024-07-11 11:55:00,231.96,232.13,231.81,231.87,67259.0,230.3951,230.564,230.2462,230.3058,67259.0
2024-07-11 12:00:00,231.84,232.12,231.8,231.97,80020.0,230.276,230.5541,230.2362,230.4051,80020.0
2024-07-11 12:05:00,232.03,232.75,232.03,232.71,49777.0,230.4647,231.1798,230.4647,231.1401,49777.0
2024-07-11 12:10:00,232.73,233.01,232.66,232.66,97256.0,231.16,231.4381,231.0904,231.0904,97256.0
2024-07-11 12:15:00,232.65,232.69,232.34,232.38,102518.0,231.0805,231.1202,230.7726,230.8123,102518.0
2024-07-11 12:20:00,232.32,232.48,232.27,232.3,26454.0,230.7527,230.9116,230.7031,230.7329,26454.0
2024-07-11 12:25:00,232.23,232.85,232.23,232.84,40041.0,230.6633,231.2791,230.6633,231.2692,40041.0
2024-07-11 12:30:00,232.85,232.93,232.5,232.91,49153.0,231.2791,231.3586,230.9315,231.3387,49153.0
2024-07-11 12:35:00,232.93,233.21,232.88,233.01,40470.0,231.3586,231.6367,231.3089,231.4381,40470.0
2024-07-11 12:40:00,232.99,233.2,232.95,232.97,16837.0,231.4182,231.6268,231.3785,231.3983,16837.0
2024-07-11 12:45:00,232.98,232.98,232.03,232.04,35373.0,231.4083,231.4083,230.4647,230.4746,35373.0
2024-07-11 12:50:00,232.06,232.23,231.82,231.98,29438.0,230.4945,230.6633,230.2561,230.415,29438.0
2024-07-11 12:55:00,231.96,232.2,231.82,231.85,25550.0,230.3951,230.6335,230.2561,230.2859,25550.0
2024-07-11 13:00:00,231.86,232.23,231.68,231.73,64271.0,230.2958,230.6633,230.117,230.1667,64271.0
2024-07-11 13:05:00,231.77,232.12,231.71,231.98,25897.0,230.2064,230.5541,230.1468,230.415,25897.0
2024-07-11 13:10:00,232.02,232.25,231.69,232.18,54121.0,230.4547,230.6832,230.127,230.6137,54121.0
2024-07-11 13:15:00,232.15,232.35,232.1,232.17,13838.0,230.5839,230.7825,230.5342,230.6037,13838.0
2024-07-11 13:20:00,232.17,232.37,232.04,232.15,27843.0,230.6037,230.8024,230.4746,230.5839,27843.0
2024-07-11 13:25:00,232.12,232.46,232.07,232.46,14026.0,230.5541,230.8918,230.5044,230.8918,14026.0
2024-07-11 13:30:00,232.44,232.44,232.15,232.23,40609.0,230.8719,230.8719,230.5839,230.6633,40609.0
2024-07-11 13:35:00,232.22,232.29,231.91,231.92,19392.0,230.6534,230.7229,230.3455,230.3554,19392.0
2024-07-11 13:40:00,231.94,232.07,231.84,231.88,27717.0,230.3753,230.5044,230.276,230.3157,27717.0
2024-07-11 13:45:00,231.87,231.91,231.5,231.66,88470.0,230.3058,230.3455,229.9382,230.0972,88470.0
2024-07-11 13:50:00,231.63,231.72,231.44,231.45,30152.0,230.0674,230.1568,229.8787,229.8886,30152.0
2024-07-11 13:55:00,231.45,231.58,231.15,231.22,76076.0,229.8886,230.0177,229.5906,229.6601,76076.0
2024-07-11 14:00:00,231.21,231.35,231.05,231.19,75315.0,229.6502,229.7893,229.4913,229.6303,75315.0
2024-07-11 14:05:00,231.22,231.45,231.17,231.38,32137.0,229.6601,229.8886,229.6105,229.8191,32137.0
2024-07-11 14:10:00,231.38,231.62,231.22,231.58,24070.0,229.8191,230.0574,229.6601,230.0177,24070.0
2024-07-11 14:15:00,231.59,231.82,231.56,231.77,32244.0,230.0276,230.2561,229.9978,230.2064,32244.0
2024-07-11 14:20:00,231.77,232.1,231.76,231.92,20170.0,230.2064,230.5342,230.1965,230.3554,20170.0
2024-07-11 14:25:00,231.89,231.89,231.66,231.7,22033.0,230.3256,230.3256,230.0972,230.1369,22033.0
2024-07-11 14:30:00,231.67,232.38,231.64,232.31,35740.0,230.1071,230.8123,230.0773,230.7428,35740.0
2024-07-11 14:35:00,232.28,232.45,232.12,232.42,24679.0,230.713,230.8818,230.5541,230.852,24679.0
2024-07-11 14:40:00,232.41,232.48,232.31,232.45,24330.0,230.8421,230.9116,230.7428,230.8818,24330.0
2024-07-11 14:45:00,232.5,232.56,232.14,232.19,16768.0,230.9315,230.9911,230.5739,230.6236,16768.0
2024-07-11 14:50:00,232.24,232.54,232.15,232.4,19609.0,230.6733,230.9712,230.5839,230.8322,19609.0
2024-07-11 14:55:00,232.39,232.51,232.37,232.49,17530.0,230.8222,230.9414,230.8024,230.9216,17530.0
2024-07-11 15:00:00,232.53,232.87,232.46,232.87,30319.0,230.9613,231.299,230.8918,231.299,30319.0
2024-07-11 15:05:00,232.93,232.93,232.7,232.85,50023.0,231.3586,231.3586,231.1302,231.2791,50023.0
2024-07-11 15:10:00,232.84,232.87,232.6,232.64,30792.0,231.2692,231.299,231.0308,231.0706,30792.0
2024-07-11 15:15:00,232.64,232.8,232.52,232.62,26624.0,231.0706,231.2295,230.9514,231.0507,26624.0
2024-07-11 15:20:00,232.61,232.68,232.49,232.53,25075.0,231.0408,231.1103,230.9216,230.9613,25075.0
2024-07-11 15:25:00,232.52,232.54,232.02,232.08,122901.0,230.9514,230.9712,230.4547,230.5143,122901.0
2024-07-11 15:30:00,232.05,232.35,232.05,232.25,76818.0,230.4845,230.7825,230.4845,230.6832,76818.0
2024-07-11 15:35:00,232.25,232.84,232.23,232.79,61838.0,230.6832,231.2692,230.6633,231.2195,61838.0
2024-07-11 15:40:00,232.75,232.75,232.16,232.19,61333.0,231.1798,231.1798,230.5938,230.6236,61333.0
2024-07-11 15:45:00,232.17,232.57,232.17,232.45,65606.0,230.6037,231.001,230.6037,230.8818,65606.0
2024-07-11 15:50:00,232.45,232.56,231.84,232.0,187808.0,230.8818,230.9911,230.276,230.4349,187808.0
2024-07-11 15:55:00,231.98,232.13,231.6,231.6,466416.0,230.415,230.564,230.0376,230.0376,466416.0
2024-07-12 09:30:00,232.37,232.6,231.75,231.94,217668.0,230.8024,231.0308,230.1866,230.3753,217668.0
2024-07-12 09:35:00,231.93,232.16,231.59,232.06,69274.0,230.3653,230.5938,230.0276,230.4945,69274.0
2024-07-12 09:40:00,232.06,232.32,231.67,231.71,56271.0,230.4945,230.7527,230.1071,230.1468,56271.0
2024-07-12 09:45:00,231.73,232.97,231.56,232.96,52556.0,230.1667,231.3983,229.9978,231.3884,52556.0
2024-07-12 09:50:00,232.99,233.42,232.76,233.25,69738.0,231.4182,231.8453,231.1897,231.6764,69738.0
2024-07-12 09:55:00,233.28,233.78,233.05,233.64,41997.0,231.7062,232.2029,231.4778,232.0638,41997.0
2024-07-12 10:00:00,233.65,233.99,233.59,233.82,22697.0,232.0737,232.4115,232.0141,232.2426,22697.0
2024-07-12 10:05:00,233.8,234.0,233.62,233.96,37550.0,232.2227,232.4214,232.0439,232.3817,37550.0
2024-07-12 10:10:00,233.93,234.12,233.75,233.8,36698.0,232.3519,232.5406,232.1731,232.2227,36698.0
2024-07-12 10:15:00,233.81,233.86,233.44,233.69,36355.0,232.2327,232.2823,231.8652,232.1135,36355.0
2024-07-12 10:20:00,233.7,233.74,233.27,233.73,28953.0,232.1234,232.1631,231.6963,232.1532,28953.0
2024-07-12 10:25:00,233.76,233.91,233.63,233.67,22134.0,232.183,232.332,232.0539,232.0936,22134.0
2024-07-12 10:30:00,233.71,234.37,233.58,234.37,26822.0,232.1333,232.7889,232.0042,232.7889,26822.0
2024-07-12 10:35:00,234.35,234.6,234.26,234.59,20538.0,232.769,233.0173,232.6796,233.0074,20538.0
2024-07-12 10:40:00,234.59,234.9,234.59,234.81,29557.0,233.0074,233.3153,233.0074,233.2259,29557.0
2024-07-12 10:45:00,234.82,234.93,234.58,234.92,39584.0,233.2359,233.3451,232.9975,233.3352,39584.0
2024-07-12 10:50:00,234.94,235.23,234.8,235.22,36073.0,233.355,233.6431,233.216,233.6332,36073.0
2024-07-12 10:55:00,235.22,235.22,234.94,234.96,37434.0,233.6332,233.6332,233.355,233.3749,37434.0
2024-07-12 11:00:00,234.93,235.02,234.75,234.75,27722.0,233.3451,233.4345,233.1663,233.1663,27722.0
2024-07-12 11:05:00,234.8,235.13,234.69,235.01,24143.0,233.216,233.5438,233.1067,233.4246,24143.0
2024-07-12 11:10:00,234.99,235.25,234.99,235.17,20723.0,233.4047,233.6629,233.4047,233.5835,20723.0
2024-07-12 11:15:00,235.14,235.23,234.8,234.84,33869.0,233.5537,233.6431,233.216,233.2557,33869.0
2024-07-12 11:20:00,234.84,234.96,234.59,234.64,21288.0,233.2557,233.3749,233.0074,233.0571,21288.0
2024-07-12 11:25:00,234.62,235.04,234.58,235.02,21128.0,233.0372,233.4544,232.9975,233.4345,21128.0
2024-07-12 11:30:00,234.99,235.01,234.77,234.86,17637.0,233.4047,233.4246,233.1862,233.2756,17637.0
2024-07-12 11:35:00,234.83,234.98,234.82,234.98,7169.0,233.2458,233.3948,233.2359,233.3948,7169.0
2024-07-12 11:40:00,234.97,235.15,234.97,235.11,14347.0,233.3848,233.5636,233.3848,233.5239,14347.0
2024-07-12 11:45:00,235.12,235.13,234.95,234.98,15049.0,233.5338,233.5438,233.365,233.3948,15049.0
2024-07-12 11:50:00,235.0,235.02,234.77,234.98,10722.0,233.4146,233.4345,233.1862,233.3948,10722.0
2024-07-12 11:55:00,234.93,234.93,234.24,234.27,16726.0,233.3451,233.3451,232.6598,232.6896,16726.0
2024-07-12 12:00:00,234.26,234.61,234.1,234.53,32941.0,232.6796,233.0273,232.5207,232.9478,32941.0
2024-07-12 12:05:00,234.51,234.52,233.84,233.89,15131.0,232.9279,232.9379,232.2625,232.3121,15131.0
2024-07-12 12:10:00,233.88,234.05,233.74,233.91,8098.0,232.3022,232.471,232.1631,232.332,8098.0
2024-07-12 12:15:00,233.88,234.16,233.84,234.06,13135.0,232.3022,232.5803,232.2625,232.481,13135.0
2024-07-12 12:20:00,234.05,234.29,234.05,234.29,8961.0,232.471,232.7094,232.471,232.7094,8961.0
2024-07-12 12:25:00,234.33,234.43,234.19,234.26,12749.0,232.7492,232.8485,232.6101,232.6796,12749.0
2024-07-12 12:30:00,234.26,234.35,234.1,234.21,17506.0,232.6796,232.769,232.5207,232.63,17506.0
2024-07-12 12:35:00,234.28,234.57,234.24,234.5,10259.0,232.6995,232.9875,232.6598,232.918,10259.0
2024-07-12 12:40:00,234.53,234.54,234.38,234.39,6425.0,232.9478,232.9577,232.7988,232.8088,6425.0
2024-07-12 12:45:00,234.37,234.53,234.31,234.4,8847.0,232.7889,232.9478,232.7293,232.8187,8847.0
2024-07-12 12:50:00,234.42,234.74,234.42,234.74,8912.0,232.8385,233.1564,232.8385,233.1564,8912.0
2024-07-12 12:55:00,234.74,234.87,234.72,234.85,7701.0,233.1564,233.2855,233.1365,233.2656,7701.0
2024-07-12 13:00:00,234.81,234.85,234.75,234.82,5635.0,233.2259,233.2656,233.1663,233.2359,5635.0
2024-07-12 13:05:00,234.8,234.94,234.8,234.93,2490.0,233.216,233.355,233.216,233.3451,2490.0
2024-07-12 13:10:00,234.95,235.16,234.94,235.1,10735.0,233.365,233.5736,233.355,233.514,10735.0
2024-07-12 13:15:00,235.12,235.16,235.05,235.12,16737.0,233.5338,233.5736,233.4643,233.5338,16737.0
2024-07-12 13:20:00,235.09,235.36,235.07,235.35,6895.0,233.504,233.7722,233.4842,233.7623,6895.0
2024-07-12 13:25:00,235.31,235.45,235.26,235.44,11452.0,233.7225,233.8616,233.6729,233.8517,11452.0
2024-07-12 13:30:00,235.42,235.61,235.36,235.58,26699.0,233.8318,234.0205,233.7722,233.9907,26699.0
2024-07-12 13:35:00,235.61,235.69,235.59,235.66,19597.0,234.0205,234.1,234.0007,234.0702,19597.0
2024-07-12 13:40:00,235.65,235.89,235.58,235.84,26357.0,234.0603,234.2986,233.9907,234.249,26357.0
2024-07-12 13:45:00,235.86,236.16,235.8,236.12,26806.0,234.2688,234.5668,234.2092,234.5271,26806.0
2024-07-12 13:50:00,236.1,236.24,236.03,236.17,16317.0,234.5072,234.6463,234.4377,234.5767,16317.0
2024-07-12 13:55:00,236.16,236.22,235.8,235.87,18850.0,234.5668,234.6264,234.2092,234.2788,18850.0
2024-07-12 14:00:00,235.87,236.09,235.66,236.09,22821.0,234.2788,234.4973,234.0702,234.4973,22821.0
2024-07-12 14:05:00,236.05,236.07,235.82,235.96,31503.0,234.4576,234.4774,234.2291,234.3682,31503.0
2024-07-12 14:10:00,235.99,236.1,235.93,236.04,29317.0,234.398,234.5072,234.3384,234.4476,29317.0
2024-07-12 14:15:00,236.06,236.09,235.95,235.98,11757.0,234.4675,234.4973,234.3582,234.388,11757.0
2024-07-12 14:20:00,235.96,235.98,235.68,235.87,17017.0,234.3682,234.388,234.09,234.2788,17017.0
2024-07-12 14:25:00,235.85,235.94,235.67,235.93,20851.0,234.2589,234.3483,234.0801,234.3384,20851.0
2024-07-12 14:30:00,235.95,236.07,235.86,236.07,17616.0,234.3582,234.4774,234.2688,234.4774,17616.0
2024-07-12 14:35:00,236.07,236.17,236.03,236.16,19183.0,234.4774,234.5767,234.4377,234.5668,19183.0
2024-07-12 14:40:00,236.19,236.24,236.05,236.1,17684.0,234.5966,234.6463,234.4576,234.5072,17684.0
2024-07-12 14:45:00,236.09,236.18,236.07,236.15,29460.0,234.4973,234.5867,234.4774,234.5569,29460.0
2024-07-12 14:50:00,236.16,236.16,235.94,235.98,35690.0,234.5668,234.5668,234.3483,234.388,35690.0
2024-07-12 14:55:00,235.97,236.27,235.96,236.26,17496.0,234.3781,234.6761,234.3682,234.6661,17496.0
2024-07-12 15:00:00,236.25,236.28,236.06,236.09,20084.0,234.6562,234.686,234.4675,234.4973,20084.0
2024-07-12 15:05:00,236.11,236.22,236.06,236.07,21104.0,234.5171,234.6264,234.4675,234.4774,21104.0
2024-07-12 15:10:00,236.1,236.1,235.77,235.83,12839.0,234.5072,234.5072,234.1794,234.239,12839.0
2024-07-12 15:15:00,235.81,235.86,235.7,235.75,13374.0,234.2192,234.2688,234.1099,234.1596,13374.0
2024-07-12 15:20:00,235.72,235.76,235.54,235.63,21114.0,234.1298,234.1695,233.951,234.0404,21114.0
2024-07-12 15:25:00,235.62,235.76,235.61,235.7,34263.0,234.0305,234.1695,234.0205,234.1099,34263.0
2024-07-12 15:30:00,235.71,235.71,234.84,235.15,91176.0,234.1198,234.1198,233.2557,233.5636,91176.0
2024-07-12 15:35:00,235.15,235.22,234.39,234.54,97712.0,233.5636,233.6332,232.8088,232.9577,97712.0
2024-07-12 15:40:00,234.56,234.57,234.1,234.23,74230.0,232.9776,232.9875,232.5207,232.6498,74230.0
2024-07-12 15:45:00,234.25,234.46,233.87,233.96,65993.0,232.6697,232.8783,232.2923,232.3817,65993.0
2024-07-12 15:50:00,233.96,234.17,233.34,234.16,156709.0,232.3817,232.5902,231.7658,232.5803,156709.0
2024-07-12 15:55:00,234.16,234.17,233.43,233.91,317207.0,232.5803,232.5902,231.8552,232.332,317207.0
2024-07-15 09:30:00,234.94,235.63,234.82,235.33,243237.0,233.355,234.0404,233.2359,233.7424,243237.0
2024-07-15 09:35:00,235.33,235.43,234.76,235.0,46333.0,233.7424,233.8417,233.1763,233.4146,46333.0
2024-07-15 09:40:00,235.09,235.39,234.4,234.42,44559.0,233.504,233.802,232.8187,232.8385,44559.0
2024-07-15 09:45:00,234.46,234.71,233.93,234.28,50863.0,232.8783,233.1266,232.3519,232.6995,50863.0
2024-07-15 09:50:00,234.27,234.79,234.07,234.61,41072.0,232.6896,233.2061,232.4909,233.0273,41072.0
2024-07-15 09:55:00,234.58,234.63,234.08,234.36,40303.0,232.9975,233.0471,232.5008,232.779,40303.0
2024-07-15 10:00:00,234.4,234.96,234.32,234.96,40463.0,232.8187,233.3749,232.7392,233.3749,40463.0
2024-07-15 10:05:00,234.97,235.2,234.72,235.05,49513.0,233.3848,233.6133,233.1365,233.4643,49513.0
2024-07-15 10:10:00,235.07,235.18,234.76,234.91,44032.0,233.4842,233.5934,233.1763,233.3252,44032.0
2024-07-15 10:15:00,234.93,234.93,234.55,234.73,20600.0,233.3451,233.3451,232.9677,233.1465,20600.0
2024-07-15 10:20:00,234.69,234.95,234.63,234.82,24440.0,233.1067,233.365,233.0471,233.2359,24440.0
2024-07-15 10:25:00,234.8,234.94,234.61,234.89,18506.0,233.216,233.355,233.0273,233.3054,18506.0
2024-07-15 10:30:00,234.88,235.17,234.84,235.04,21250.0,233.2954,233.5835,233.2557,233.4544,21250.0
2024-07-15 10:35:00,235.07,235.38,235.06,235.17,20538.0,233.4842,233.7921,233.4742,233.5835,20538.0
2024-07-15 10:40:00,235.19,235.4,235.15,235.38,15074.0,233.6034,233.8119,233.5636,233.7921,15074.0
2024-07-15 10:45:00,235.36,235.56,235.19,235.53,16497.0,233.7722,233.9709,233.6034,233.9411,16497.0
2024-07-15 10:50:00,235.59,235.79,235.59,235.79,29979.0,234.0007,234.1993,234.0007,234.1993,29979.0
2024-07-15 10:55:00,235.78,235.9,235.66,235.66,59748.0,234.1894,234.3086,234.0702,234.0702,59748.0
2024-07-15 11:00:00,235.72,236.06,235.66,235.95,26593.0,234.1298,234.4675,234.0702,234.3582,26593.0
2024-07-15 11:05:00,235.95,236.08,235.92,235.95,38251.0,234.3582,234.4874,234.3284,234.3582,38251.0
2024-07-15 11:10:00,235.99,236.17,235.96,236.17,27378.0,234.398,234.5767,234.3682,234.5767,27378.0
2024-07-15 11:15:00,236.17,236.41,236.15,236.4,37668.0,234.5767,234.8151,234.5569,234.8052,37668.0
2024-07-15 11:20:00,236.41,236.53,236.38,236.38,14403.0,234.8151,234.9343,234.7853,234.7853,14403.0
2024-07-15 11:25:00,236.38,236.39,235.64,235.66,31500.0,234.7853,234.7953,234.0503,234.0702,31500.0
2024-07-15 11:30:00,235.65,235.81,235.27,235.31,29882.0,234.0603,234.2192,233.6828,233.7225,29882.0
2024-07-15 11:35:00,235.28,235.79,235.28,235.76,63808.0,233.6927,234.1993,233.6927,234.1695,63808.0
2024-07-15 11:40:00,235.88,235.9,235.24,235.24,46240.0,234.2887,234.3086,233.653,233.653,46240.0
2024-07-15 11:45:00,235.23,235.26,234.76,235.03,28868.0,233.6431,233.6729,233.1763,233.4444,28868.0
2024-07-15 11:50:00,235.04,235.18,234.84,234.95,14834.0,233.4544,233.5934,233.2557,233.365,14834.0
2024-07-15 11:55:00,234.9,235.24,234.78,235.22,22443.0,233.3153,233.653,233.1961,233.6332,22443.0
2024-07-15 12:00:00,235.2,235.26,234.97,235.07,22097.0,233.6133,233.6729,233.3848,233.4842,22097.0
2024-07-15 12:05:00,235.05,235.05,234.54,234.68,21739.0,233.4643,233.4643,232.9577,233.0968,21739.0
2024-07-15 12:10:00,234.67,234.7,234.21,234.22,171103.0,233.0869,233.1167,232.63,232.6399,171103.0
2024-07-15 12:15:00,234.21,234.38,233.84,233.87,30053.0,232.63,232.7988,232.2625,232.2923,30053.0
2024-07-15 12:20:00,233.85,234.43,233.68,234.39,39664.0,232.2724,232.8485,232.1035,232.8088,39664.0
2024-07-15 12:25:00,234.36,234.48,234.31,234.46,47565.0,232.779,232.8981,232.7293,232.8783,47565.0
2024-07-15 12:30:00,234.47,234.52,234.32,234.37,18876.0,232.8882,232.9379,232.7392,232.7889,18876.0
2024-07-15 12:35:00,234.45,234.58,234.38,234.45,9002.0,232.8683,232.9975,232.7988,232.8683,9002.0
2024-07-15 12:40:00,234.41,234.84,234.33,234.54,20000.0,232.8286,233.2557,232.7492,232.9577,20000.0
2024-07-15 12:45:00,234.52,234.54,234.26,234.54,16457.0,232.9379,232.9577,232.6796,232.9577,16457.0
2024-07-15 12:50:00,234.52,234.56,234.28,234.31,6888.0,232.9379,232.9776,232.6995,232.7293,6888.0
2024-07-15 12:55:00,234.33,234.69,234.31,234.51,10823.0,232.7492,233.1067,232.7293,232.9279,10823.0
2024-07-15 13:00:00,234.47,234.47,233.69,234.0,21327.0,232.8882,232.8882,232.1135,232.4214,21327.0
2024-07-15 13:05:00,234.01,234.36,234.0,234.15,13853.0,232.4313,232.779,232.4214,232.5704,13853.0
2024-07-15 13:10:00,234.12,234.17,233.84,233.93,9026.0,232.5406,232.5902,232.2625,232.3519,9026.0
2024-07-15 13:15:00,233.91,234.0,233.65,233.99,18252.0,232.332,232.4214,232.0737,232.4115,18252.0
2024-07-15 13:20:00,233.98,234.33,233.92,234.33,6689.0,232.4015,232.7492,232.3419,232.7492,6689.0
2024-07-15 13:25:00,234.38,234.39,233.78,233.86,10272.0,232.7988,232.8088,232.2029,232.2823,10272.0
2024-07-15 13:30:00,233.85,233.87,233.28,233.39,28400.0,232.2724,232.2923,231.7062,231.8155,28400.0
2024-07-15 13:35:00,233.41,233.63,233.41,233.51,11225.0,231.8354,232.0539,231.8354,231.9347,11225.0
2024-07-15 13:40:00,233.52,233.64,233.49,233.58,8687.0,231.9446,232.0638,231.9148,232.0042,8687.0
2024-07-15 13:45:00,233.58,233.6,233.29,233.53,9473.0,232.0042,232.0241,231.7162,231.9546,9473.0
2024-07-15 13:50:00,233.5,233.84,233.49,233.49,27138.0,231.9248,232.2625,231.9148,231.9148,27138.0
2024-07-15 13:55:00,233.48,233.48,233.24,233.36,6007.0,231.9049,231.9049,231.6665,231.7857,6007.0
2024-07-15 14:00:00,233.34,233.55,233.21,233.54,30852.0,231.7658,231.9744,231.6367,231.9645,30852.0
2024-07-15 14:05:00,233.54,233.54,233.27,233.41,11828.0,231.9645,231.9645,231.6963,231.8354,11828.0
2024-07-15 14:10:00,233.41,233.48,233.06,233.26,19534.0,231.8354,231.9049,231.4877,231.6864,19534.0
2024-07-15 14:15:00,233.25,233.32,233.16,233.16,11826.0,231.6764,231.746,231.587,231.587,11826.0
2024-07-15 14:20:00,233.25,233.73,233.23,233.68,16237.0,231.6764,232.1532,231.6566,232.1035,16237.0
2024-07-15 14:25:00,233.68,233.8,233.54,233.78,17089.0,232.1035,232.2227,231.9645,232.2029,17089.0
2024-07-15 14:30:00,233.78,234.22,233.71,234.19,27577.0,232.2029,232.6399,232.1333,232.6101,27577.0
2024-07-15 14:35:00,234.2,234.23,233.75,233.83,22307.0,232.62,232.6498,232.1731,232.2525,22307.0
2024-07-15 14:40:00,233.84,233.92,233.59,233.72,10326.0,232.2625,232.3419,232.0141,232.1433,10326.0
2024-07-15 14:45:00,233.71,234.03,233.62,233.94,18935.0,232.1333,232.4512,232.0439,232.3618,18935.0
2024-07-15 14:50:00,233.94,233.97,233.79,233.93,9704.0,232.3618,232.3916,232.2128,232.3519,9704.0
2024-07-15 14:55:00,233.91,234.1,233.79,234.06,20409.0,232.332,232.5207,232.2128,232.481,20409.0
2024-07-15 15:00:00,234.06,234.16,233.94,234.03,21125.0,232.481,232.5803,232.3618,232.4512,21125.0
2024-07-15 15:05:00,234.03,234.21,233.91,234.14,20319.0,232.4512,232.63,232.332,232.5604,20319.0
2024-07-15 15:10:00,234.09,234.24,234.08,234.23,8276.0,232.5108,232.6598,232.5008,232.6498,8276.0
2024-07-15 15:15:00,234.22,234.52,234.16,234.5,24997.0,232.6399,232.9379,232.5803,232.918,24997.0
2024-07-15 15:20:00,234.48,234.51,234.16,234.41,17017.0,232.8981,232.9279,232.5803,232.8286,17017.0
2024-07-15 15:25:00,234.41,234.41,234.24,234.24,59832.0,232.8286,232.8286,232.6598,232.6598,59832.0
2024-07-15 15:30:00,234.27,234.47,234.14,234.39,232567.0,232.6896,232.8882,232.5604,232.8088,232567.0
2024-07-15 15:35:00,234.37,234.37,233.81,233.92,33535.0,232.7889,232.7889,232.2327,232.3419,33535.0
2024-07-15 15:40:00,233.93,234.05,233.61,233.64,52967.0,232.3519,232.471,232.034,232.0638,52967.0
2024-07-15 15:45:00,233.71,233.83,233.44,233.63,72068.0,232.1333,232.2525,231.8652,232.0539,72068.0
2024-07-15 15:50:00,233.62,233.79,232.89,233.66,136054.0,232.0439,232.2128,231.3189,232.0837,136054.0
2024-07-15 15:55:00,233.68,234.33,233.68,234.29,201814.0,232.1035,232.7492,232.1035,232.7094,201814.0
2024-07-16 09:30:00,234.77,234.77,233.95,234.45,171455.0,233.1862,233.1862,232.3717,232.8683,171455.0
2024-07-16 09:35:00,234.39,234.87,234.05,234.86,73378.0,232.8088,233.2855,232.471,233.2756,73378.0
2024-07-16 09:40:00,234.84,234.89,234.2,234.24,30010.0,233.2557,233.3054,232.62,232.6598,30010.0
2024-07-16 09:45:00,234.24,234.52,233.94,234.02,41262.0,232.6598,232.9379,232.3618,232.4412,41262.0
2024-07-16 09:50:00,233.96,234.36,233.96,234.2,22341.0,232.3817,232.779,232.3817,232.62,22341.0
2024-07-16 09:55:00,234.25,234.27,233.08,233.23,46800.0,232.6697,232.6896,231.5076,231.6566,46800.0
2024-07-16 10:00:00,233.23,233.41,232.32,232.38,58817.0,231.6566,231.8354,230.7527,230.8123,58817.0
2024-07-16 10:05:00,232.35,232.38,231.77,231.95,50778.0,230.7825,230.8123,230.2064,230.3852,50778.0
2024-07-16 10:10:00,231.95,232.27,231.87,232.03,43740.0,230.3852,230.7031,230.3058,230.4647,43740.0
2024-07-16 10:15:00,231.99,232.51,231.79,232.51,37048.0,230.4249,230.9414,230.2263,230.9414,37048.0
2024-07-16 10:20:00,232.52,232.71,231.91,232.03,27036.0,230.9514,231.1401,230.3455,230.4647,27036.0
2024-07-16 10:25:00,231.99,232.44,231.99,232.29,109430.0,230.4249,230.8719,230.4249,230.7229,109430.0
2024-07-16 10:30:00,232.28,232.61,232.18,232.34,10078.0,230.713,231.0408,230.6137,230.7726,10078.0
2024-07-16 10:35:00,232.31,232.68,232.08,232.67,21120.0,230.7428,231.1103,230.5143,231.1004,21120.0
2024-07-16 10:40:00,232.6,233.08,232.6,232.86,35932.0,231.0308,231.5076,231.0308,231.2891,35932.0
2024-07-16 10:45:00,232.81,233.04,232.76,233.03,15985.0,231.2394,231.4679,231.1897,231.4579,15985.0
2024-07-16 10:50:00,233.02,233.08,232.68,232.69,49357.0,231.448,231.5076,231.1103,231.1202,49357.0
2024-07-16 10:55:00,232.68,232.75,232.44,232.55,26451.0,231.1103,231.1798,230.8719,230.9812,26451.0
2024-07-16 11:00:00,232.56,233.03,232.41,233.02,23436.0,230.9911,231.4579,230.8421,231.448,23436.0
2024-07-16 11:05:00,233.02,233.5,232.97,233.44,23028.0,231.448,231.9248,231.3983,231.8652,23028.0
2024-07-16 11:10:00,233.44,233.58,233.12,233.18,24891.0,231.8652,232.0042,231.5473,231.6069,24891.0
2024-07-16 11:15:00,233.14,233.28,233.05,233.11,11468.0,231.5672,231.7062,231.4778,231.5374,11468.0
2024-07-16 11:20:00,233.15,233.15,232.9,233.15,14180.0,231.5771,231.5771,231.3288,231.5771,14180.0
2024-07-16 11:25:00,233.13,233.28,233.0,233.07,27081.0,231.5573,231.7062,231.4281,231.4977,27081.0
2024-07-16 11:30:00,233.05,233.15,232.73,232.89,27008.0,231.4778,231.5771,231.16,231.3189,27008.0
2024-07-16 11:35:00,232.89,233.08,232.73,233.08,19330.0,231.3189,231.5076,231.16,231.5076,19330.0
2024-07-16 11:40:00,233.09,233.1,232.89,232.91,9375.0,231.5175,231.5275,231.3189,231.3387,9375.0
2024-07-16 11:45:00,232.93,233.17,232.91,233.02,34222.0,231.3586,231.597,231.3387,231.448,34222.0
2024-07-16 11:50:00,233.01,233.34,233.01,233.18,8514.0,231.4381,231.7658,231.4381,231.6069,8514.0
2024-07-16 11:55:00,233.22,233.27,232.95,233.02,17032.0,231.6466,231.6963,231.3785,231.448,17032.0
2024-07-16 12:00:00,233.03,233.23,233.03,233.15,8848.0,231.4579,231.6566,231.4579,231.5771,8848.0
2024-07-16 12:05:00,233.14,233.18,232.57,232.64,18884.0,231.5672,231.6069,231.001,231.0706,18884.0
2024-07-16 12:10:00,232.66,232.74,232.24,232.54,13517.0,231.0904,231.1699,230.6733,230.9712,13517.0
2024-07-16 12:15:00,232.59,232.64,231.96,232.41,18296.0,231.0209,231.0706,230.3951,230.8421,18296.0
2024-07-16 12:20:00,232.29,232.46,232.16,232.34,14801.0,230.7229,230.8918,230.5938,230.7726,14801.0
2024-07-16 12:25:00,232.27,232.34,232.16,232.25,17352.0,230.7031,230.7726,230.5938,230.6832,17352.0
2024-07-16 12:30:00,232.22,232.27,231.98,232.14,14715.0,230.6534,230.7031,230.415,230.5739,14715.0
2024-07-16 12:35:00,232.12,232.62,232.12,232.47,13950.0,230.5541,231.0507,230.5541,230.9017,13950.0
2024-07-16 12:40:00,232.46,232.56,232.05,232.08,13157.0,230.8918,230.9911,230.4845,230.5143,13157.0
2024-07-16 12:45:00,232.12,232.69,232.12,232.69,10431.0,230.5541,231.1202,230.5541,231.1202,10431.0
2024-07-16 12:50:00,232.62,232.86,232.59,232.86,28288.0,231.0507,231.2891,231.0209,231.2891,28288.0
2024-07-16 12:55:00,232.85,232.96,232.8,232.96,11920.0,231.2791,231.3884,231.2295,231.3884,11920.0
2024-07-16 13:00:00,232.92,232.92,232.7,232.7,12100.0,231.3487,231.3487,231.1302,231.1302,12100.0
2024-07-16 13:05:00,232.68,232.76,232.52,232.73,11013.0,231.1103,231.1897,230.9514,231.16,11013.0
2024-07-16 13:10:00,232.73,232.75,232.43,232.5,17528.0,231.16,231.1798,230.862,230.9315,17528.0
2024-07-16 13:15:00,232.49,232.55,232.24,232.48,13363.0,230.9216,230.9812,230.6733,230.9116,13363.0
2024-07-16 13:20:00,232.46,232.55,232.34,232.43,10897.0,230.8918,230.9812,230.7726,230.862,10897.0
2024-07-16 13:25:00,232.52,232.61,232.33,232.36,8561.0,230.9514,231.0408,230.7626,230.7924,8561.0
2024-07-16 13:30:00,232.3,232.51,232.22,232.44,10591.0,230.7329,230.9414,230.6534,230.8719,10591.0
2024-07-16 13:35:00,232.47,232.47,232.17,232.24,12924.0,230.9017,230.9017,230.6037,230.6733,12924.0
2024-07-16 13:40:00,232.23,232.36,232.18,232.3,10701.0,230.6633,230.7924,230.6137,230.7329,10701.0
2024-07-16 13:45:00,232.31,232.52,232.3,232.34,15812.0,230.7428,230.9514,230.7329,230.7726,15812.0
2024-07-16 13:50:00,232.33,232.48,232.31,232.48,5717.0,230.7626,230.9116,230.7428,230.9116,5717.0
2024-07-16 13:55:00,232.45,232.58,232.43,232.47,16494.0,230.8818,231.011,230.862,230.9017,16494.0
2024-07-16 14:00:00,232.43,232.43,232.17,232.28,9685.0,230.862,230.862,230.6037,230.713,9685.0
2024-07-16 14:05:00,232.32,232.45,232.32,232.36,9331.0,230.7527,230.8818,230.7527,230.7924,9331.0
2024-07-16 14:10:00,232.39,232.39,232.16,232.21,13846.0,230.8222,230.8222,230.5938,230.6435,13846.0
2024-07-16 14:15:00,232.21,232.21,231.95,232.08,14002.0,230.6435,230.6435,230.3852,230.5143,14002.0
2024-07-16 14:20:00,232.06,232.68,232.01,232.66,41479.0,230.4945,231.1103,230.4448,231.0904,41479.0
2024-07-16 14:25:00,232.68,232.68,232.47,232.53,10323.0,231.1103,231.1103,230.9017,230.9613,10323.0
2024-07-16 14:30:00,232.5,232.63,232.46,232.59,11551.0,230.9315,231.0606,230.8918,231.0209,11551.0
2024-07-16 14:35:00,232.61,232.99,232.61,232.94,21375.0,231.0408,231.4182,231.0408,231.3685,21375.0
2024-07-16 14:40:00,232.94,233.16,232.9,233.15,13763.0,231.3685,231.587,231.3288,231.5771,13763.0
2024-07-16 14:45:00,233.13,233.27,232.95,233.09,9510.0,231.5573,231.6963,231.3785,231.5175,9510.0
2024-07-16 14:50:00,233.08,233.1,232.88,233.01,16571.0,231.5076,231.5275,231.3089,231.4381,16571.0
2024-07-16 14:55:00,233.01,233.26,232.94,233.26,14406.0,231.4381,231.6864,231.3685,231.6864,14406.0
2024-07-16 15:00:00,233.26,233.29,233.05,233.06,26057.0,231.6864,231.7162,231.4778,231.4877,26057.0
2024-07-16 15:05:00,233.09,233.15,232.92,233.07,17170.0,231.5175,231.5771,231.3487,231.4977,17170.0
2024-07-16 15:10:00,233.03,233.15,232.97,233.09,11987.0,231.4579,231.5771,231.3983,231.5175,11987.0
2024-07-16 15:15:00,233.08,233.11,232.91,232.93,20976.0,231.5076,231.5374,231.3387,231.3586,20976.0
2024-07-16 15:20:00,232.93,233.11,232.84,233.03,11596.0,231.3586,231.5374,231.2692,231.4579,11596.0
2024-07-16 15:25:00,233.02,233.16,232.86,233.11,16641.0,231.448,231.587,231.2891,231.5374,16641.0
2024-07-16 15:30:00,233.08,233.28,232.89,233.25,22609.0,231.5076,231.7062,231.3189,231.6764,22609.0
2024-07-16 15:35:00,233.26,233.26,232.94,233.16,29764.0,231.6864,231.6864,231.3685,231.587,29764.0
2024-07-16 15:40:00,233.19,233.21,232.9,233.08,22711.0,231.6168,231.6367,231.3288,231.5076,22711.0
2024-07-16 15:45:00,233.08,233.1,232.85,232.89,44686.0,231.5076,231.5275,231.2791,231.3189,44686.0
2024-07-16 15:50:00,232.9,233.57,232.84,233.57,67685.0,231.3288,231.9943,231.2692,231.9943,67685.0
2024-07-16 15:55:00,233.58,233.73,233.34,233.52,218692.0,232.0042,232.1532,231.7658,231.9446,218692.0
2024-07-17 09:30:00,228.0,228.33,227.62,227.7,306727.0,226.4619,226.7896,226.0844,226.1639,306727.0
2024-07-17 09:35:00,227.67,228.28,227.6,227.93,125837.0,226.1341,226.74,226.0646,226.3923,125837.0
2024-07-17 09:40:00,227.9,228.06,227.56,227.56,66730.0,226.3625,226.5215,226.0248,226.0248,66730.0
2024-07-17 09:45:00,227.55,227.9,227.36,227.76,81626.0,226.0149,226.3625,225.8262,226.2235,81626.0
2024-07-17 09:50:00,227.68,227.98,227.38,227.75,50018.0,226.144,226.442,225.846,226.2135,50018.0
2024-07-17 09:55:00,227.8,227.92,227.2,227.22,66364.0,226.2632,226.3824,225.6673,225.6871,66364.0
2024-07-17 10:00:00,227.22,227.27,226.19,226.37,85009.0,225.6871,225.7368,224.6641,224.8429,85009.0
2024-07-17 10:05:00,226.37,226.66,225.73,225.88,68808.0,224.8429,225.1309,224.2072,224.3562,68808.0
2024-07-17 10:10:00,225.85,226.35,225.56,226.18,55548.0,224.3264,224.823,224.0383,224.6541,55548.0
2024-07-17 10:15:00,226.17,226.73,226.14,226.59,33115.0,224.6442,225.2004,224.6144,225.0614,33115.0
2024-07-17 10:20:00,226.63,226.65,226.25,226.4,48699.0,225.1011,225.121,224.7237,224.8727,48699.0
2024-07-17 10:25:00,226.38,226.64,226.07,226.43,30973.0,224.8528,225.111,224.5449,224.9025,30973.0
2024-07-17 10:30:00,226.39,226.94,226.34,226.85,38244.0,224.8627,225.409,224.8131,225.3196,38244.0
2024-07-17 10:35:00,226.84,227.07,226.57,226.78,57289.0,225.3097,225.5381,225.0415,225.2501,57289.0
2024-07-17 10:40:00,226.8,227.27,226.8,227.19,46042.0,225.27,225.7368,225.27,225.6573,46042.0
2024-07-17 10:45:00,227.2,227.33,226.55,226.55,87619.0,225.6673,225.7964,225.0216,225.0216,87619.0
2024-07-17 10:50:00,226.58,226.62,226.16,226.23,24159.0,225.0514,225.0912,224.6343,224.7038,24159.0
2024-07-17 10:55:00,226.23,226.52,226.22,226.44,61876.0,224.7038,224.9918,224.6939,224.9124,61876.0
2024-07-17 11:00:00,226.43,226.6,226.31,226.33,38094.0,224.9025,225.0713,224.7833,224.8031,38094.0
2024-07-17 11:05:00,226.33,226.54,226.1,226.54,47132.0,224.8031,225.0117,224.5747,225.0117,47132.0
2024-07-17 11:10:00,226.54,226.62,226.18,226.24,48432.0,225.0117,225.0912,224.6541,224.7137,48432.0
2024-07-17 11:15:00,226.25,226.67,226.08,226.61,26368.0,224.7237,225.1408,224.5548,225.0812,26368.0
2024-07-17 11:20:00,226.59,226.91,226.39,226.57,35689.0,225.0614,225.3792,224.8627,225.0415,35689.0
2024-07-17 11:25:00,226.59,226.67,226.18,226.67,45103.0,225.0614,225.1408,224.6541,225.1408,45103.0
2024-07-17 11:30:00,226.68,226.8,226.33,226.71,68989.0,225.1508,225.27,224.8031,225.1806,68989.0
2024-07-17 11:35:00,226.68,226.68,226.24,226.3,58220.0,225.1508,225.1508,224.7137,224.7733,58220.0
2024-07-17 11:40:00,226.34,226.34,225.8,225.88,63018.0,224.8131,224.8131,224.2767,224.3562,63018.0
2024-07-17 11:45:00,225.85,225.99,225.65,225.66,49921.0,224.3264,224.4654,224.1277,224.1376,49921.0
2024-07-17 11:50:00,225.65,225.83,225.48,225.78,38246.0,224.1277,224.3065,223.9589,224.2568,38246.0
2024-07-17 11:55:00,225.77,226.04,225.77,226.02,37533.0,224.2469,224.5151,224.2469,224.4952,37533.0
2024-07-17 12:00:00,226.0,226.02,225.75,225.86,18894.0,224.4754,224.4952,224.227,224.3363,18894.0
2024-07-17 12:05:00,225.85,225.97,225.57,225.57,17154.0,224.3264,224.4456,224.0483,224.0483,17154.0
2024-07-17 12:10:00,225.55,225.56,225.17,225.17,40851.0,224.0284,224.0383,223.651,223.651,40851.0
2024-07-17 12:15:00,225.27,225.38,225.12,225.32,28819.0,223.7503,223.8595,223.6013,223.7999,28819.0
2024-07-17 12:20:00,225.36,225.47,225.1,225.2,20521.0,223.8397,223.9489,223.5814,223.6807,20521.0
2024-07-17 12:25:00,225.21,225.24,224.73,224.94,72528.0,223.6907,223.7205,223.2139,223.4225,72528.0
2024-07-17 12:30:00,224.92,225.11,224.85,224.85,27755.0,223.4026,223.5914,223.3331,223.3331,27755.0
2024-07-17 12:35:00,224.88,225.0,224.58,224.87,25414.0,223.3629,223.4821,223.0649,223.353,25414.0
2024-07-17 12:40:00,224.88,224.9,224.5,224.5,21762.0,223.3629,223.3828,222.9855,222.9855,21762.0
2024-07-17 12:45:00,224.5,224.6,224.26,224.4,53787.0,222.9855,223.0848,222.7471,222.8861,53787.0
2024-07-17 12:50:00,224.39,224.91,224.32,224.87,49262.0,222.8762,223.3927,222.8067,223.353,49262.0
2024-07-17 12:55:00,224.91,225.31,224.85,225.21,85786.0,223.3927,223.79,223.3331,223.6907,85786.0
2024-07-17 13:00:00,225.18,225.44,225.09,225.26,36003.0,223.6609,223.9191,223.5715,223.7403,36003.0
2024-07-17 13:05:00,225.24,225.3,224.88,224.89,24489.0,223.7205,223.7801,223.3629,223.3728,24489.0
2024-07-17 13:10:00,224.86,225.09,224.76,224.85,18699.0,223.343,223.5715,223.2437,223.3331,18699.0
2024-07-17 13:15:00,224.86,225.26,224.8,225.2,14007.0,223.343,223.7403,223.2834,223.6807,14007.0
2024-07-17 13:20:00,225.09,225.4,225.08,225.1,19160.0,223.5715,223.8794,223.5616,223.5814,19160.0
2024-07-17 13:25:00,225.06,225.27,224.99,225.23,22195.0,223.5417,223.7503,223.4722,223.7105,22195.0
2024-07-17 13:30:00,225.19,225.71,225.19,225.71,19959.0,223.6708,224.1873,223.6708,224.1873,19959.0
2024-07-17 13:35:00,225.79,225.79,225.39,225.39,19548.0,224.2668,224.2668,223.8695,223.8695,19548.0
2024-07-17 13:40:00,225.4,225.41,225.2,225.29,13083.0,223.8794,223.8893,223.6807,223.7701,13083.0
2024-07-17 13:45:00,225.21,225.47,225.15,225.43,20765.0,223.6907,223.9489,223.6311,223.9092,20765.0
2024-07-17 13:50:00,225.38,225.42,225.0,225.03,22053.0,223.8595,223.8993,223.4821,223.5119,22053.0
2024-07-17 13:55:00,225.04,225.3,225.01,225.09,45111.0,223.5218,223.7801,223.492,223.5715,45111.0
2024-07-17 14:00:00,225.09,225.11,224.9,225.06,31012.0,223.5715,223.5914,223.3828,223.5417,31012.0
2024-07-17 14:05:00,225.06,225.28,224.92,225.24,33427.0,223.5417,223.7602,223.4026,223.7205,33427.0
2024-07-17 14:10:00,225.19,225.43,225.16,225.16,18407.0,223.6708,223.9092,223.641,223.641,18407.0
2024-07-17 14:15:00,225.13,225.47,225.13,225.41,17197.0,223.6112,223.9489,223.6112,223.8893,17197.0
2024-07-17 14:20:00,225.44,225.63,225.37,225.38,32942.0,223.9191,224.1078,223.8496,223.8595,32942.0
2024-07-17 14:25:00,225.41,225.6,225.28,225.48,19623.0,223.8893,224.0781,223.7602,223.9589,19623.0
2024-07-17 14:30:00,225.46,225.74,225.31,225.4,49252.0,223.939,224.2171,223.79,223.8794,49252.0
2024-07-17 14:35:00,225.49,225.59,225.18,225.18,13877.0,223.9688,224.0681,223.6609,223.6609,13877.0
2024-07-17 14:40:00,225.19,225.35,225.06,225.1,11993.0,223.6708,223.8297,223.5417,223.5814,11993.0
2024-07-17 14:45:00,225.06,225.27,224.85,224.86,54306.0,223.5417,223.7503,223.3331,223.343,54306.0
2024-07-17 14:50:00,224.86,225.02,224.74,224.74,66130.0,223.343,223.502,223.2239,223.2239,66130.0
2024-07-17 14:55:00,224.74,225.05,224.74,224.98,58140.0,223.2239,223.5318,223.2239,223.4622,58140.0
2024-07-17 15:00:00,224.96,225.18,224.82,224.95,45661.0,223.4424,223.6609,223.3033,223.4324,45661.0
2024-07-17 15:05:00,224.95,225.08,224.74,224.83,48012.0,223.4324,223.5616,223.2239,223.3132,48012.0
2024-07-17 15:10:00,224.86,225.25,224.86,225.02,50247.0,223.343,223.7304,223.343,223.502,50247.0
2024-07-17 15:15:00,225.0,225.14,224.78,224.93,40645.0,223.4821,223.6212,223.2636,223.4126,40645.0
2024-07-17 15:20:00,224.95,225.43,224.91,225.35,42374.0,223.4324,223.9092,223.3927,223.8297,42374.0
2024-07-17 15:25:00,225.37,225.59,225.24,225.52,60883.0,223.8496,224.0681,223.7205,223.9986,60883.0
2024-07-17 15:30:00,225.46,225.7,225.26,225.26,37055.0,223.939,224.1774,223.7403,223.7403,37055.0
2024-07-17 15:35:00,225.25,225.3,225.06,225.09,33162.0,223.7304,223.7801,223.5417,223.5715,33162.0
2024-07-17 15:40:00,225.13,225.25,224.98,225.15,38751.0,223.6112,223.7304,223.4622,223.6311,38751.0
2024-07-17 15:45:00,225.13,225.51,225.1,225.51,57943.0,223.6112,223.9887,223.5814,223.9887,57943.0
2024-07-17 15:50:00,225.54,225.6,224.94,225.0,83312.0,224.0185,224.0781,223.4225,223.4821,83312.0
2024-07-17 15:55:00,225.01,225.02,224.25,224.36,430965.0,223.492,223.502,222.7372,222.8464,430965.0
2024-07-18 09:30:00,226.82,226.86,226.02,226.15,321224.0,225.2898,225.3296,224.4952,224.6243,321224.0
2024-07-18 09:35:00,226.19,226.33,225.7,226.05,111004.0,224.6641,224.8031,224.1774,224.525,111004.0
2024-07-18 09:40:00,226.05,226.11,224.85,224.85,46071.0,224.525,224.5846,223.3331,223.3331,46071.0
2024-07-18 09:45:00,224.88,225.27,224.61,225.24,51474.0,223.3629,223.7503,223.0947,223.7205,51474.0
2024-07-18 09:50:00,225.28,225.54,224.89,224.92,33002.0,223.7602,224.0185,223.3728,223.4026,33002.0
2024-07-18 09:55:00,224.98,225.53,224.98,225.52,41117.0,223.4622,224.0085,223.4622,223.9986,41117.0
2024-07-18 10:00:00,225.5,225.75,225.17,225.59,52848.0,223.9787,224.227,223.651,224.0681,52848.0
2024-07-18 10:05:00,225.5,226.18,225.44,226.18,28433.0,223.9787,224.6541,223.9191,224.6541,28433.0
2024-07-18 10:10:00,226.21,226.23,225.66,225.81,30507.0,224.6839,224.7038,224.1376,224.2866,30507.0
2024-07-18 10:15:00,225.74,226.11,225.65,225.65,31377.0,224.2171,224.5846,224.1277,224.1277,31377.0
2024-07-18 10:20:00,225.66,225.77,225.31,225.69,21310.0,224.1376,224.2469,223.79,224.1674,21310.0
2024-07-18 10:25:00,225.68,225.7,225.03,225.08,21495.0,224.1575,224.1774,223.5119,223.5616,21495.0
2024-07-18 10:30:00,225.03,225.03,223.95,224.0,52790.0,223.5119,223.5119,222.4392,222.4888,52790.0
2024-07-18 10:35:00,223.98,224.1,223.59,223.69,55065.0,222.469,222.5882,222.0816,222.1809,55065.0
2024-07-18 10:40:00,223.67,223.68,222.7,223.03,65263.0,222.1611,222.171,221.1976,221.5254,65263.0
2024-07-18 10:45:00,223.08,223.74,222.87,223.72,58369.0,221.5751,222.2306,221.3665,222.2107,58369.0
2024-07-18 10:50:00,223.75,224.67,223.68,224.46,105907.0,222.2405,223.1543,222.171,222.9457,105907.0
2024-07-18 10:55:00,224.46,224.72,224.11,224.28,33424.0,222.9457,223.204,222.5981,222.767,33424.0
2024-07-18 11:00:00,224.2,224.47,224.02,224.09,20791.0,222.6875,222.9557,222.5087,222.5782,20791.0
2024-07-18 11:05:00,224.05,224.05,223.22,223.23,36004.0,222.5385,222.5385,221.7141,221.724,36004.0
2024-07-18 11:10:00,223.26,223.34,222.46,222.46,67931.0,221.7538,221.8333,220.9592,220.9592,67931.0
2024-07-18 11:15:00,222.5,222.72,222.17,222.18,100727.0,220.999,221.2175,220.6712,220.6811,100727.0
2024-07-18 11:20:00,222.25,222.36,221.83,221.98,67414.0,220.7507,220.8599,220.3335,220.4825,67414.0
2024-07-18 11:25:00,222.0,222.27,221.76,221.94,43420.0,220.5023,220.7705,220.264,220.4427,43420.0
2024-07-18 11:30:00,221.92,222.03,221.55,221.82,79607.0,220.4229,220.5321,220.0554,220.3236,79607.0
2024-07-18 11:35:00,221.82,222.67,221.82,222.65,38923.0,220.3236,221.1678,220.3236,221.148,38923.0
2024-07-18 11:40:00,222.63,222.84,222.26,222.41,23552.0,221.1281,221.3367,220.7606,220.9096,23552.0
2024-07-18 11:45:00,222.46,222.61,221.88,221.89,34555.0,220.9592,221.1082,220.3831,220.3931,34555.0
2024-07-18 11:50:00,221.88,222.46,221.78,222.07,39728.0,220.3831,220.9592,220.2838,220.5719,39728.0
2024-07-18 11:55:00,222.1,222.24,221.9,221.9,37588.0,220.6017,220.7407,220.403,220.403,37588.0
2024-07-18 12:00:00,221.87,222.04,221.64,221.71,47044.0,220.3732,220.5421,220.1448,220.2143,47044.0
2024-07-18 12:05:00,221.72,222.71,221.71,222.71,24818.0,220.2242,221.2075,220.2143,221.2075,24818.0
2024-07-18 12:10:00,222.7,222.7,222.31,222.55,23095.0,221.1976,221.1976,220.8102,221.0486,23095.0
2024-07-18 12:15:00,222.54,222.54,222.16,222.27,21424.0,221.0387,221.0387,220.6613,220.7705,21424.0
2024-07-18 12:20:00,222.33,222.68,222.32,222.39,25083.0,220.8301,221.1777,220.8202,220.8897,25083.0
2024-07-18 12:25:00,222.49,222.87,222.48,222.77,11860.0,220.989,221.3665,220.9791,221.2671,11860.0
2024-07-18 12:30:00,222.76,223.14,222.53,223.14,19156.0,221.2572,221.6346,221.0288,221.6346,19156.0
2024-07-18 12:35:00,223.1,223.51,222.95,223.51,8627.0,221.5949,222.0022,221.4459,222.0022,8627.0
2024-07-18 12:40:00,223.41,223.66,223.19,223.58,16161.0,221.9028,222.1511,221.6843,222.0717,16161.0
2024-07-18 12:45:00,223.54,223.59,223.13,223.13,26606.0,222.0319,222.0816,221.6247,221.6247,26606.0
2024-07-18 12:50:00,223.07,223.33,223.02,223.15,36361.0,221.5651,221.8234,221.5155,221.6446,36361.0
2024-07-18 12:55:00,223.1,223.7,223.09,223.7,18797.0,221.5949,222.1909,221.585,222.1909,18797.0
2024-07-18 13:00:00,223.7,223.83,223.45,223.45,14560.0,222.1909,222.32,221.9426,221.9426,14560.0
2024-07-18 13:05:00,223.4,223.42,222.94,223.05,14904.0,221.8929,221.9128,221.436,221.5453,14904.0
2024-07-18 13:10:00,223.11,223.81,223.1,223.76,17255.0,221.6048,222.3001,221.5949,222.2505,17255.0
2024-07-18 13:15:00,223.72,223.92,223.66,223.91,11332.0,222.2107,222.4094,222.1511,222.3995,11332.0
2024-07-18 13:20:00,223.82,224.27,223.81,224.11,17243.0,222.3101,222.757,222.3001,222.5981,17243.0
2024-07-18 13:25:00,224.07,224.08,223.47,223.57,22174.0,222.5584,222.5683,221.9624,222.0617,22174.0
2024-07-18 13:30:00,223.59,224.01,223.57,223.6,12920.0,222.0816,222.4988,222.0617,222.0915,12920.0
2024-07-18 13:35:00,223.53,223.86,223.34,223.44,10622.0,222.022,222.3498,221.8333,221.9326,10622.0
2024-07-18 13:40:00,223.52,223.64,223.37,223.56,14151.0,222.0121,222.1313,221.8631,222.0518,14151.0
2024-07-18 13:45:00,223.62,223.89,223.56,223.67,14666.0,222.1114,222.3796,222.0518,222.1611,14666.0
2024-07-18 13:50:00,223.6,223.6,223.21,223.27,10787.0,222.0915,222.0915,221.7042,221.7638,10787.0
2024-07-18 13:55:00,223.32,223.34,222.96,223.05,18277.0,221.8134,221.8333,221.4559,221.5453,18277.0
2024-07-18 14:00:00,223.04,223.08,222.68,223.02,15624.0,221.5353,221.5751,221.1777,221.5155,15624.0
2024-07-18 14:05:00,222.95,223.56,222.95,223.56,21280.0,221.4459,222.0518,221.4459,222.0518,21280.0
2024-07-18 14:10:00,223.53,223.56,223.01,223.16,19649.0,222.022,222.0518,221.5055,221.6545,19649.0
2024-07-18 14:15:00,223.22,223.44,223.07,223.17,11748.0,221.7141,221.9326,221.5651,221.6644,11748.0
2024-07-18 14:20:00,223.26,223.65,223.12,223.61,24621.0,221.7538,222.1412,221.6148,222.1015,24621.0
2024-07-18 14:25:00,223.61,223.61,223.19,223.26,10502.0,222.1015,222.1015,221.6843,221.7538,10502.0
2024-07-18 14:30:00,223.25,223.39,222.89,223.2,14468.0,221.7439,221.883,221.3863,221.6942,14468.0
2024-07-18 14:35:00,223.37,223.44,222.91,222.94,41060.0,221.8631,221.9326,221.4062,221.436,41060.0
2024-07-18 14:40:00,222.78,223.09,222.78,222.99,18207.0,221.2771,221.585,221.2771,221.4857,18207.0
2024-07-18 14:45:00,222.97,222.97,222.7,222.78,16588.0,221.4658,221.4658,221.1976,221.2771,16588.0
2024-07-18 14:50:00,222.84,223.27,222.6,223.26,25814.0,221.3367,221.7638,221.0983,221.7538,25814.0
2024-07-18 14:55:00,223.25,223.3,223.12,223.21,16526.0,221.7439,221.7936,221.6148,221.7042,16526.0
2024-07-18 15:00:00,223.2,223.51,222.88,222.89,32506.0,221.6942,222.0022,221.3764,221.3863,32506.0
2024-07-18 15:05:00,222.9,223.02,222.81,222.96,14114.0,221.3963,221.5155,221.3069,221.4559,14114.0
2024-07-18 15:10:00,223.02,223.03,222.05,222.25,41682.0,221.5155,221.5254,220.552,220.7507,41682.0
2024-07-18 15:15:00,222.26,222.66,222.25,222.49,38566.0,220.7606,221.1579,220.7507,220.989,38566.0
2024-07-18 15:20:00,222.53,222.84,222.22,222.53,77891.0,221.0288,221.3367,220.7209,221.0288,77891.0
2024-07-18 15:25:00,222.55,222.99,222.51,222.99,50136.0,221.0486,221.4857,221.0089,221.4857,50136.0
2024-07-18 15:30:00,222.95,223.29,222.86,223.08,42133.0,221.4459,221.7836,221.3565,221.5751,42133.0
2024-07-18 15:35:00,223.09,223.88,223.05,223.88,65712.0,221.585,222.3697,221.5453,222.3697,65712.0
2024-07-18 15:40:00,223.95,224.29,223.87,224.03,66950.0,222.4392,222.7769,222.3597,222.5186,66950.0
2024-07-18 15:45:00,224.11,224.96,224.09,224.95,65296.0,222.5981,223.4424,222.5782,223.4324,65296.0
2024-07-18 15:50:00,224.93,224.94,223.66,223.71,179250.0,223.4126,223.4225,222.1511,222.2008,179250.0
2024-07-18 15:55:00,223.72,224.67,223.7,224.38,365762.0,222.2107,223.1543,222.1909,222.8663,365762.0
2024-07-19 09:30:00,223.19,223.73,222.37,223.6,192369.0,221.6843,222.2207,220.8698,222.0915,192369.0
2024-07-19 09:35:00,223.62,223.88,222.96,223.73,61306.0,222.1114,222.3697,221.4559,222.2207,61306.0
2024-07-19 09:40:00,223.79,224.56,223.66,223.86,129937.0,222.2803,223.0451,222.1511,222.3498,129937.0
2024-07-19 09:45:00,223.86,223.98,223.43,223.94,40635.0,222.3498,222.469,221.9227,222.4292,40635.0
2024-07-19 09:50:00,223.96,224.51,223.89,224.07,25157.0,222.4491,222.9954,222.3796,222.5584,25157.0
2024-07-19 09:55:00,224.1,224.27,223.57,223.59,42517.0,222.5882,222.757,222.0617,222.0816,42517.0
2024-07-19 10:00:00,223.54,223.6,223.08,223.28,161924.0,222.0319,222.0915,221.5751,221.7737,161924.0
2024-07-19 10:05:00,223.28,224.04,223.28,224.03,28049.0,221.7737,222.5286,221.7737,222.5186,28049.0
2024-07-19 10:10:00,223.95,224.1,223.18,223.3,27504.0,222.4392,222.5882,221.6744,221.7936,27504.0
2024-07-19 10:15:00,223.36,223.99,223.35,223.54,34567.0,221.8532,222.4789,221.8432,222.0319,34567.0
2024-07-19 10:20:00,223.57,223.66,223.24,223.31,28738.0,222.0617,222.1511,221.734,221.8035,28738.0
2024-07-19 10:25:00,223.42,223.47,222.44,222.44,28139.0,221.9128,221.9624,220.9394,220.9394,28139.0
2024-07-19 10:30:00,222.49,222.83,222.09,222.22,57251.0,220.989,221.3267,220.5917,220.7209,57251.0
2024-07-19 10:35:00,222.14,222.65,222.14,222.65,30670.0,220.6414,221.148,220.6414,221.148,30670.0
2024-07-19 10:40:00,222.63,222.63,222.0,222.01,58597.0,221.1281,221.1281,220.5023,220.5123,58597.0
2024-07-19 10:45:00,221.97,222.74,221.94,222.48,34153.0,220.4725,221.2373,220.4427,220.9791,34153.0
2024-07-19 10:50:00,222.51,222.78,222.33,222.65,22152.0,221.0089,221.2771,220.8301,221.148,22152.0
2024-07-19 10:55:00,222.65,222.95,222.64,222.81,20615.0,221.148,221.4459,221.138,221.3069,20615.0
2024-07-19 11:00:00,222.84,223.43,222.84,223.33,64243.0,221.3367,221.9227,221.3367,221.8234,64243.0
2024-07-19 11:05:00,223.3,223.42,222.67,222.69,13215.0,221.7936,221.9128,221.1678,221.1877,13215.0
2024-07-19 11:10:00,222.7,222.7,222.27,222.43,13042.0,221.1976,221.1976,220.7705,220.9294,13042.0
2024-07-19 11:15:00,222.46,222.82,222.43,222.62,17585.0,220.9592,221.3168,220.9294,221.1182,17585.0
2024-07-19 11:20:00,222.67,222.99,222.62,222.74,14435.0,221.1678,221.4857,221.1182,221.2373,14435.0
2024-07-19 11:25:00,222.75,222.78,222.01,222.05,23619.0,221.2473,221.2771,220.5123,220.552,23619.0
2024-07-19 11:30:00,222.09,222.21,221.74,221.94,35632.0,220.5917,220.7109,220.2441,220.4427,35632.0
2024-07-19 11:35:00,222.0,222.07,221.45,221.53,25936.0,220.5023,220.5719,219.956,220.0355,25936.0
2024-07-19 11:40:00,221.58,221.85,221.58,221.75,16705.0,220.0852,220.3533,220.0852,220.254,16705.0
2024-07-19 11:45:00,221.81,222.28,221.81,222.23,21316.0,220.3136,220.7804,220.3136,220.7308,21316.0
2024-07-19 11:50:00,222.22,222.34,222.03,222.34,12907.0,220.7209,220.84,220.5321,220.84,12907.0
2024-07-19 11:55:00,222.32,222.7,222.16,222.7,32987.0,220.8202,221.1976,220.6613,221.1976,32987.0
2024-07-19 12:00:00,222.7,222.85,222.45,222.46,11005.0,221.1976,221.3466,220.9493,220.9592,11005.0
2024-07-19 12:05:00,222.46,222.67,222.32,222.5,16225.0,220.9592,221.1678,220.8202,220.999,16225.0
2024-07-19 12:10:00,222.45,222.57,222.33,222.52,10801.0,220.9493,221.0685,220.8301,221.0188,10801.0
2024-07-19 12:15:00,222.46,222.57,222.17,222.17,9061.0,220.9592,221.0685,220.6712,220.6712,9061.0
2024-07-19 12:20:00,222.17,222.26,221.79,221.79,17531.0,220.6712,220.7606,220.2938,220.2938,17531.0
2024-07-19 12:25:00,221.87,222.03,221.79,221.92,7786.0,220.3732,220.5321,220.2938,220.4229,7786.0
2024-07-19 12:30:00,221.96,222.05,221.45,221.51,13830.0,220.4626,220.552,219.956,220.0156,13830.0
2024-07-19 12:35:00,221.53,221.62,221.16,221.34,19859.0,220.0355,220.1249,219.668,219.8468,19859.0
2024-07-19 12:40:00,221.42,221.77,221.41,221.45,32095.0,219.9263,220.2739,219.9163,219.956,32095.0
2024-07-19 12:45:00,221.46,221.5,221.09,221.31,15699.0,219.966,220.0057,219.5985,219.817,15699.0
2024-07-19 12:50:00,221.31,221.53,221.23,221.3,21611.0,219.817,220.0355,219.7375,219.8071,21611.0
2024-07-19 12:55:00,221.4,221.67,221.31,221.57,16280.0,219.9064,220.1746,219.817,220.0752,16280.0
2024-07-19 13:00:00,221.53,221.62,221.04,221.11,18605.0,220.0355,220.1249,219.5488,219.6183,18605.0
2024-07-19 13:05:00,221.13,221.15,220.87,221.01,16619.0,219.6382,219.6581,219.38,219.519,16619.0
2024-07-19 13:10:00,220.91,221.07,220.78,221.06,17093.0,219.4197,219.5786,219.2906,219.5687,17093.0
2024-07-19 13:15:00,221.08,221.11,220.68,220.73,12755.0,219.5885,219.6183,219.1912,219.2409,12755.0
2024-07-19 13:20:00,220.66,220.71,220.38,220.62,55562.0,219.1714,219.221,218.8933,219.1316,55562.0
2024-07-19 13:25:00,220.65,220.99,220.61,220.84,29762.0,219.1614,219.4992,219.1217,219.3502,29762.0
2024-07-19 13:30:00,220.79,220.98,220.61,220.83,19469.0,219.3005,219.4892,219.1217,219.3402,19469.0
2024-07-19 13:35:00,220.76,221.06,220.66,220.94,24431.0,219.2707,219.5687,219.1714,219.4495,24431.0
2024-07-19 13:40:00,220.89,220.97,220.55,220.66,14007.0,219.3998,219.4793,219.0621,219.1714,14007.0
2024-07-19 13:45:00,220.71,221.26,220.71,221.14,52603.0,219.221,219.7673,219.221,219.6481,52603.0
2024-07-19 13:50:00,221.21,221.21,220.77,220.77,10453.0,219.7177,219.7177,219.2806,219.2806,10453.0
2024-07-19 13:55:00,220.78,221.22,220.71,221.21,45853.0,219.2906,219.7276,219.221,219.7177,45853.0
2024-07-19 14:00:00,221.18,221.3,221.01,221.01,34699.0,219.6879,219.8071,219.519,219.519,34699.0
2024-07-19 14:05:00,221.02,221.48,220.98,221.45,12803.0,219.5289,219.9858,219.4892,219.956,12803.0
2024-07-19 14:10:00,221.36,221.54,221.26,221.32,24765.0,219.8667,220.0454,219.7673,219.8269,24765.0
2024-07-19 14:15:00,221.31,221.53,221.14,221.22,14900.0,219.817,220.0355,219.6481,219.7276,14900.0
2024-07-19 14:20:00,221.22,221.22,220.88,220.88,10883.0,219.7276,219.7276,219.3899,219.3899,10883.0
2024-07-19 14:25:00,220.9,221.14,220.86,220.96,42786.0,219.4098,219.6481,219.37,219.4694,42786.0
2024-07-19 14:30:00,220.9,220.95,220.73,220.87,28551.0,219.4098,219.4594,219.2409,219.38,28551.0
2024-07-19 14:35:00,220.87,221.0,220.59,220.64,65643.0,219.38,219.5091,219.1018,219.1515,65643.0
2024-07-19 14:40:00,220.7,220.8,220.61,220.68,20567.0,219.2111,219.3104,219.1217,219.1912,20567.0
2024-07-19 14:45:00,220.64,220.9,220.6,220.83,18420.0,219.1515,219.4098,219.1118,219.3402,18420.0
2024-07-19 14:50:00,220.88,221.15,220.88,221.07,13372.0,219.3899,219.6581,219.3899,219.5786,13372.0
2024-07-19 14:55:00,221.04,221.28,221.02,221.25,14329.0,219.5488,219.7872,219.5289,219.7574,14329.0
2024-07-19 15:00:00,221.23,221.86,221.22,221.81,34930.0,219.7375,220.3633,219.7276,220.3136,34930.0
2024-07-19 15:05:00,221.83,221.88,221.54,221.67,33318.0,220.3335,220.3831,220.0454,220.1746,33318.0
2024-07-19 15:10:00,221.66,221.95,221.62,221.81,17641.0,220.1646,220.4527,220.1249,220.3136,17641.0
2024-07-19 15:15:00,221.76,221.98,221.43,221.94,39810.0,220.264,220.4825,219.9362,220.4427,39810.0
2024-07-19 15:20:00,221.96,222.05,221.78,221.81,33684.0,220.4626,220.552,220.2838,220.3136,33684.0
2024-07-19 15:25:00,221.84,221.99,221.77,221.9,20049.0,220.3434,220.4924,220.2739,220.403,20049.0
2024-07-19 15:30:00,221.86,221.92,221.24,221.31,37114.0,220.3633,220.4229,219.7475,219.817,37114.0
2024-07-19 15:35:00,221.3,221.43,220.84,220.93,26777.0,219.8071,219.9362,219.3502,219.4396,26777.0
2024-07-19 15:40:00,220.96,221.22,220.79,220.9,53865.0,219.4694,219.7276,219.3005,219.4098,53865.0
2024-07-19 15:45:00,220.89,221.03,220.74,220.75,33635.0,219.3998,219.5389,219.2508,219.2608,33635.0
2024-07-19 15:50:00,220.72,220.95,220.62,220.82,90198.0,219.231,219.4594,219.1316,219.3303,90198.0
2024-07-19 15:55:00,220.79,220.99,220.55,220.93,320298.0,219.3005,219.4992,219.0621,219.4396,320298.0
2024-07-22 09:30:00,224.0,224.09,223.01,223.59,222375.0,222.4888,222.5782,221.5055,222.0816,222375.0
2024-07-22 09:35:00,223.6,224.46,223.55,223.91,162728.0,222.0915,222.9457,222.0419,222.3995,162728.0
2024-07-22 09:40:00,223.93,224.61,223.91,224.5,66589.0,222.4193,223.0947,222.3995,222.9855,66589.0
2024-07-22 09:45:00,224.53,225.52,224.53,225.36,94522.0,223.0153,223.9986,223.0153,223.8397,94522.0
2024-07-22 09:50:00,225.43,225.46,224.9,225.32,61366.0,223.9092,223.939,223.3828,223.7999,61366.0
2024-07-22 09:55:00,225.29,225.36,224.64,224.75,46621.0,223.7701,223.8397,223.1245,223.2338,46621.0
2024-07-22 10:00:00,224.81,224.89,224.22,224.33,77044.0,223.2934,223.3728,222.7074,222.8166,77044.0
2024-07-22 10:05:00,224.31,224.51,223.8,223.9,39461.0,222.7968,222.9954,222.2902,222.3895,39461.0
2024-07-22 10:10:00,223.88,224.46,223.8,224.46,64910.0,222.3697,222.9457,222.2902,222.9457,64910.0
2024-07-22 10:15:00,224.47,224.79,224.1,224.44,45050.0,222.9557,223.2735,222.5882,222.9259,45050.0
2024-07-22 10:20:00,224.49,224.66,224.18,224.38,28687.0,222.9755,223.1444,222.6676,222.8663,28687.0
2024-07-22 10:25:00,224.47,225.11,224.32,225.06,24862.0,222.9557,223.5914,222.8067,223.5417,24862.0
2024-07-22 10:30:00,225.09,225.16,224.63,225.13,47163.0,223.5715,223.641,223.1146,223.6112,47163.0
2024-07-22 10:35:00,225.17,225.59,225.03,225.52,24401.0,223.651,224.0681,223.5119,223.9986,24401.0
2024-07-22 10:40:00,225.56,225.72,225.38,225.49,27957.0,224.0383,224.1972,223.8595,223.9688,27957.0
2024-07-22 10:45:00,225.53,225.56,225.3,225.34,26446.0,224.0085,224.0383,223.7801,223.8198,26446.0
2024-07-22 10:50:00,225.31,225.31,224.82,225.01,26803.0,223.79,223.79,223.3033,223.492,26803.0
2024-07-22 10:55:00,225.0,225.29,224.73,224.8,21923.0,223.4821,223.7701,223.2139,223.2834,21923.0
2024-07-22 11:00:00,224.84,225.32,224.78,225.32,29831.0,223.3232,223.7999,223.2636,223.7999,29831.0
2024-07-22 11:05:00,225.33,225.43,224.12,224.13,37099.0,223.8099,223.9092,222.608,222.618,37099.0
2024-07-22 11:10:00,224.1,224.67,224.1,224.47,35674.0,222.5882,223.1543,222.5882,222.9557,35674.0
2024-07-22 11:15:00,224.44,224.61,223.82,223.91,50152.0,222.9259,223.0947,222.3101,222.3995,50152.0
2024-07-22 11:20:00,223.88,224.13,223.37,223.44,42916.0,222.3697,222.618,221.8631,221.9326,42916.0
2024-07-22 11:25:00,223.42,223.63,223.23,223.33,27624.0,221.9128,222.1213,221.724,221.8234,27624.0
2024-07-22 11:30:00,223.31,223.31,222.84,222.94,58734.0,221.8035,221.8035,221.3367,221.436,58734.0
2024-07-22 11:35:00,222.97,223.42,222.93,223.41,31037.0,221.4658,221.9128,221.4261,221.9028,31037.0
2024-07-22 11:40:00,223.39,223.44,223.01,223.27,26362.0,221.883,221.9326,221.5055,221.7638,26362.0
2024-07-22 11:45:00,223.28,223.39,222.99,223.3,24088.0,221.7737,221.883,221.4857,221.7936,24088.0
2024-07-22 11:50:00,223.34,223.69,223.16,223.69,17233.0,221.8333,222.1809,221.6545,222.1809,17233.0
2024-07-22 11:55:00,223.67,223.79,223.5,223.76,11106.0,222.1611,222.2803,221.9922,222.2505,11106.0
2024-07-22 12:00:00,223.72,223.88,223.47,223.47,29910.0,222.2107,222.3697,221.9624,221.9624,29910.0
2024-07-22 12:05:00,223.5,223.94,223.3,223.82,37680.0,221.9922,222.4292,221.7936,222.3101,37680.0
2024-07-22 12:10:00,223.8,224.0,223.72,223.83,22587.0,222.2902,222.4888,222.2107,222.32,22587.0
2024-07-22 12:15:00,223.87,224.07,223.77,224.02,32934.0,222.3597,222.5584,222.2604,222.5087,32934.0
2024-07-22 12:20:00,224.06,224.24,223.97,224.11,31459.0,222.5484,222.7272,222.459,222.5981,31459.0
2024-07-22 12:25:00,224.13,224.15,223.89,224.08,17421.0,222.618,222.6378,222.3796,222.5683,17421.0
2024-07-22 12:30:00,224.05,224.2,223.91,224.2,15094.0,222.5385,222.6875,222.3995,222.6875,15094.0
2024-07-22 12:35:00,224.2,224.41,224.16,224.39,24503.0,222.6875,222.8961,222.6478,222.8762,24503.0
2024-07-22 12:40:00,224.4,224.61,224.39,224.6,13002.0,222.8861,223.0947,222.8762,223.0848,13002.0
2024-07-22 12:45:00,224.62,224.67,224.51,224.63,14731.0,223.1047,223.1543,222.9954,223.1146,14731.0
2024-07-22 12:50:00,224.65,224.99,224.62,224.94,11169.0,223.1345,223.4722,223.1047,223.4225,11169.0
2024-07-22 12:55:00,224.93,225.14,224.75,224.93,21728.0,223.4126,223.6212,223.2338,223.4126,21728.0
2024-07-22 13:00:00,224.96,225.09,224.85,225.02,14243.0,223.4424,223.5715,223.3331,223.502,14243.0
2024-07-22 13:05:00,225.05,225.25,225.02,225.22,17299.0,223.5318,223.7304,223.502,223.7006,17299.0
2024-07-22 13:10:00,225.25,225.27,224.97,225.16,15878.0,223.7304,223.7503,223.4523,223.641,15878.0
2024-07-22 13:15:00,225.16,225.23,224.99,225.15,13477.0,223.641,223.7105,223.4722,223.6311,13477.0
2024-07-22 13:20:00,225.07,225.17,224.94,225.16,18751.0,223.5516,223.651,223.4225,223.641,18751.0
2024-07-22 13:25:00,225.16,225.3,225.13,225.15,13714.0,223.641,223.7801,223.6112,223.6311,13714.0
2024-07-22 13:30:00,225.15,225.55,225.1,225.53,43429.0,223.6311,224.0284,223.5814,224.0085,43429.0
2024-07-22 13:35:00,225.52,225.52,225.22,225.3,25195.0,223.9986,223.9986,223.7006,223.7801,25195.0
2024-07-22 13:40:00,225.28,225.49,225.19,225.35,18958.0,223.7602,223.9688,223.6708,223.8297,18958.0
2024-07-22 13:45:00,225.34,225.67,225.31,225.54,10798.0,223.8198,224.1476,223.79,224.0185,10798.0
2024-07-22 13:50:00,225.53,225.63,225.48,225.58,26714.0,224.0085,224.1078,223.9589,224.0582,26714.0
2024-07-22 13:55:00,225.58,225.61,225.37,225.56,11580.0,224.0582,224.088,223.8496,224.0383,11580.0
2024-07-22 14:00:00,225.58,225.82,225.52,225.75,8843.0,224.0582,224.2966,223.9986,224.227,8843.0
2024-07-22 14:05:00,225.79,226.08,225.6,226.08,33847.0,224.2668,224.5548,224.0781,224.5548,33847.0
2024-07-22 14:10:00,226.03,226.04,225.73,225.85,12963.0,224.5052,224.5151,224.2072,224.3264,12963.0
2024-07-22 14:15:00,225.88,226.22,225.86,226.22,37999.0,224.3562,224.6939,224.3363,224.6939,37999.0
2024-07-22 14:20:00,226.22,226.36,226.1,226.33,24442.0,224.6939,224.8329,224.5747,224.8031,24442.0
2024-07-22 14:25:00,226.31,226.32,225.95,225.95,34726.0,224.7833,224.7932,224.4257,224.4257,34726.0
2024-07-22 14:30:00,225.94,226.2,225.94,226.19,22446.0,224.4158,224.674,224.4158,224.6641,22446.0
2024-07-22 14:35:00,226.19,226.21,226.03,226.15,22539.0,224.6641,224.6839,224.5052,224.6243,22539.0
2024-07-22 14:40:00,226.14,226.14,225.8,225.88,27822.0,224.6144,224.6144,224.2767,224.3562,27822.0
2024-07-22 14:45:00,225.9,226.03,225.9,225.93,23483.0,224.376,224.5052,224.376,224.4058,23483.0
2024-07-22 14:50:00,225.93,226.09,225.92,226.05,30896.0,224.4058,224.5647,224.3959,224.525,30896.0
2024-07-22 14:55:00,226.06,226.07,225.81,225.84,33178.0,224.5349,224.5449,224.2866,224.3164,33178.0
2024-07-22 15:00:00,225.86,225.92,225.42,225.88,58485.0,224.3363,224.3959,223.8993,224.3562,58485.0
2024-07-22 15:05:00,225.91,225.96,225.66,225.87,20204.0,224.386,224.4356,224.1376,224.3462,20204.0
2024-07-22 15:10:00,225.91,226.02,225.76,225.94,25719.0,224.386,224.4952,224.237,224.4158,25719.0
2024-07-22 15:15:00,225.92,225.98,225.7,225.78,40286.0,224.3959,224.4555,224.1774,224.2568,40286.0
2024-07-22 15:20:00,225.76,225.91,225.71,225.89,40586.0,224.237,224.386,224.1873,224.3661,40586.0
2024-07-22 15:25:00,225.89,225.9,225.44,225.61,44848.0,224.3661,224.376,223.9191,224.088,44848.0
2024-07-22 15:30:00,225.64,225.83,225.53,225.61,48536.0,224.1178,224.3065,224.0085,224.088,48536.0
2024-07-22 15:35:00,225.63,226.05,225.55,226.02,105538.0,224.1078,224.525,224.0284,224.4952,105538.0
2024-07-22 15:40:00,226.01,226.19,225.96,226.06,73660.0,224.4853,224.6641,224.4356,224.5349,73660.0
2024-07-22 15:45:00,226.05,226.25,226.04,226.12,70697.0,224.525,224.7237,224.5151,224.5945,70697.0
2024-07-22 15:50:00,226.12,226.13,225.85,225.9,134978.0,224.5945,224.6045,224.3264,224.376,134978.0
2024-07-22 15:55:00,225.89,226.18,225.75,226.06,326870.0,224.3661,224.6541,224.227,224.5349,326870.0
2024-07-23 09:30:00,225.37,225.82,225.09,225.77,230428.0,223.8496,224.2966,223.5715,224.2469,230428.0
2024-07-23 09:35:00,225.75,226.15,225.61,226.14,33193.0,224.227,224.6243,224.088,224.6144,33193.0
2024-07-23 09:40:00,226.13,226.89,226.13,226.89,29846.0,224.6045,225.3593,224.6045,225.3593,29846.0
2024-07-23 09:45:00,226.88,226.92,226.15,226.7,45931.0,225.3494,225.3891,224.6243,225.1706,45931.0
2024-07-23 09:50:00,226.71,226.71,226.08,226.26,29122.0,225.1806,225.1806,224.5548,224.7336,29122.0
2024-07-23 09:55:00,226.25,226.51,226.18,226.4,29921.0,224.7237,224.9819,224.6541,224.8727,29921.0
2024-07-23 10:00:00,226.41,226.52,225.66,225.87,33839.0,224.8826,224.9918,224.1376,224.3462,33839.0
2024-07-23 10:05:00,225.88,226.61,225.82,226.51,39628.0,224.3562,225.0812,224.2966,224.9819,39628.0
2024-07-23 10:10:00,226.51,226.63,226.05,226.22,35073.0,224.9819,225.1011,224.525,224.6939,35073.0
2024-07-23 10:15:00,226.3,226.55,226.3,226.5,19842.0,224.7733,225.0216,224.7733,224.972,19842.0
2024-07-23 10:20:00,226.48,226.82,226.41,226.49,34295.0,224.9521,225.2898,224.8826,224.962,34295.0
2024-07-23 10:25:00,226.37,226.56,226.24,226.28,30779.0,224.8429,225.0316,224.7137,224.7535,30779.0
2024-07-23 10:30:00,226.31,226.33,225.94,226.09,16092.0,224.7833,224.8031,224.4158,224.5647,16092.0
2024-07-23 10:35:00,226.07,226.29,225.65,225.86,12107.0,224.5449,224.7634,224.1277,224.3363,12107.0
2024-07-23 10:40:00,225.87,226.14,225.72,225.75,25669.0,224.3462,224.6144,224.1972,224.227,25669.0
2024-07-23 10:45:00,225.65,225.68,225.27,225.38,43661.0,224.1277,224.1575,223.7503,223.8595,43661.0
2024-07-23 10:50:00,225.45,225.54,225.19,225.47,21592.0,223.9291,224.0185,223.6708,223.9489,21592.0
2024-07-23 10:55:00,225.49,225.89,225.47,225.8,16449.0,223.9688,224.3661,223.9489,224.2767,16449.0
2024-07-23 11:00:00,225.78,226.06,225.77,225.97,26855.0,224.2568,224.5349,224.2469,224.4456,26855.0
2024-07-23 11:05:00,225.93,226.17,225.88,226.17,8962.0,224.4058,224.6442,224.3562,224.6442,8962.0
2024-07-23 11:10:00,226.24,226.77,226.21,226.77,25092.0,224.7137,225.2402,224.6839,225.2402,25092.0
2024-07-23 11:15:00,226.78,227.23,226.76,227.11,16459.0,225.2501,225.6971,225.2302,225.5779,16459.0
2024-07-23 11:20:00,227.07,227.2,227.0,227.03,14478.0,225.5381,225.6673,225.4686,225.4984,14478.0
2024-07-23 11:25:00,227.06,227.06,226.73,226.87,18601.0,225.5282,225.5282,225.2004,225.3395,18601.0
2024-07-23 11:30:00,226.84,226.88,226.7,226.8,13259.0,225.3097,225.3494,225.1706,225.27,13259.0
2024-07-23 11:35:00,226.85,226.9,226.68,226.7,14100.0,225.3196,225.3693,225.1508,225.1706,14100.0
2024-07-23 11:40:00,226.69,226.69,226.46,226.49,6928.0,225.1607,225.1607,224.9322,224.962,6928.0
2024-07-23 11:45:00,226.52,226.62,226.47,226.58,17067.0,224.9918,225.0912,224.9422,225.0514,17067.0
2024-07-23 11:50:00,226.56,226.62,226.27,226.51,13590.0,225.0316,225.0912,224.7435,224.9819,13590.0
2024-07-23 11:55:00,226.47,226.54,226.28,226.3,12897.0,224.9422,225.0117,224.7535,224.7733,12897.0
2024-07-23 12:00:00,226.25,226.33,226.04,226.16,7988.0,224.7237,224.8031,224.5151,224.6343,7988.0
2024-07-23 12:05:00,226.15,226.39,226.05,226.31,44532.0,224.6243,224.8627,224.525,224.7833,44532.0
2024-07-23 12:10:00,226.33,226.48,226.21,226.41,4872.0,224.8031,224.9521,224.6839,224.8826,4872.0
2024-07-23 12:15:00,226.36,226.4,226.15,226.26,33687.0,224.8329,224.8727,224.6243,224.7336,33687.0
2024-07-23 12:20:00,226.25,226.32,225.42,225.53,24339.0,224.7237,224.7932,223.8993,224.0085,24339.0
2024-07-23 12:25:00,225.52,225.72,225.31,225.67,23010.0,223.9986,224.1972,223.79,224.1476,23010.0
2024-07-23 12:30:00,225.6,225.74,225.44,225.6,6868.0,224.0781,224.2171,223.9191,224.0781,6868.0
2024-07-23 12:35:00,225.63,225.74,225.48,225.48,8150.0,224.1078,224.2171,223.9589,223.9589,8150.0
2024-07-23 12:40:00,225.56,225.78,225.44,225.56,6113.0,224.0383,224.2568,223.9191,224.0383,6113.0
2024-07-23 12:45:00,225.6,225.8,225.52,225.68,12973.0,224.0781,224.2767,223.9986,224.1575,12973.0
2024-07-23 12:50:00,225.61,225.61,225.39,225.53,5596.0,224.088,224.088,223.8695,224.0085,5596.0
2024-07-23 12:55:00,225.52,225.52,225.09,225.46,9352.0,223.9986,223.9986,223.5715,223.939,9352.0
2024-07-23 13:00:00,225.38,225.62,225.28,225.5,14820.0,223.8595,224.0979,223.7602,223.9787,14820.0
2024-07-23 13:05:00,225.5,225.53,225.17,225.19,4716.0,223.9787,224.0085,223.651,223.6708,4716.0
2024-07-23 13:10:00,225.26,225.28,224.92,225.11,12374.0,223.7403,223.7602,223.4026,223.5914,12374.0
2024-07-23 13:15:00,225.14,225.27,225.07,225.16,20782.0,223.6212,223.7503,223.5516,223.641,20782.0
2024-07-23 13:20:00,225.2,225.52,225.2,225.39,9415.0,223.6807,223.9986,223.6807,223.8695,9415.0
2024-07-23 13:25:00,225.39,225.55,225.33,225.39,6781.0,223.8695,224.0284,223.8099,223.8695,6781.0
2024-07-23 13:30:00,225.38,225.5,225.16,225.28,13753.0,223.8595,223.9787,223.641,223.7602,13753.0
2024-07-23 13:35:00,225.25,225.41,225.18,225.23,6892.0,223.7304,223.8893,223.6609,223.7105,6892.0
2024-07-23 13:40:00,225.25,225.33,225.15,225.33,6449.0,223.7304,223.8099,223.6311,223.8099,6449.0
2024-07-23 13:45:00,225.33,225.41,225.19,225.39,6137.0,223.8099,223.8893,223.6708,223.8695,6137.0
2024-07-23 13:50:00,225.38,225.51,225.3,225.5,5830.0,223.8595,223.9887,223.7801,223.9787,5830.0
2024-07-23 13:55:00,225.5,225.67,225.47,225.6,12840.0,223.9787,224.1476,223.9489,224.0781,12840.0
2024-07-23 14:00:00,225.6,225.77,225.58,225.74,10537.0,224.0781,224.2469,224.0582,224.2171,10537.0
2024-07-23 14:05:00,225.7,225.8,225.6,225.8,9776.0,224.1774,224.2767,224.0781,224.2767,9776.0
2024-07-23 14:10:00,225.79,225.79,225.64,225.71,9199.0,224.2668,224.2668,224.1178,224.1873,9199.0
2024-07-23 14:15:00,225.69,225.78,225.59,225.63,40264.0,224.1674,224.2568,224.0681,224.1078,40264.0
2024-07-23 14:20:00,225.65,225.68,225.58,225.59,7476.0,224.1277,224.1575,224.0582,224.0681,7476.0
2024-07-23 14:25:00,225.55,225.55,225.09,225.31,22162.0,224.0284,224.0284,223.5715,223.79,22162.0
2024-07-23 14:30:00,225.29,225.35,225.2,225.33,16128.0,223.7701,223.8297,223.6807,223.8099,16128.0
2024-07-23 14:35:00,225.33,225.65,225.32,225.61,19879.0,223.8099,224.1277,223.7999,224.088,19879.0
2024-07-23 14:40:00,225.59,225.6,225.31,225.37,8827.0,224.0681,224.0781,223.79,223.8496,8827.0
2024-07-23 14:45:00,225.4,225.46,225.32,225.45,9936.0,223.8794,223.939,223.7999,223.9291,9936.0
2024-07-23 14:50:00,225.42,225.52,225.36,225.44,31011.0,223.8993,223.9986,223.8397,223.9191,31011.0
2024-07-23 14:55:00,225.43,225.57,225.4,225.55,11349.0,223.9092,224.0483,223.8794,224.0284,11349.0
2024-07-23 15:00:00,225.55,225.75,225.53,225.69,18401.0,224.0284,224.227,224.0085,224.1674,18401.0
2024-07-23 15:05:00,225.69,225.73,225.56,225.66,15287.0,224.1674,224.2072,224.0383,224.1376,15287.0
2024-07-23 15:10:00,225.68,225.82,225.66,225.78,11886.0,224.1575,224.2966,224.1376,224.2568,11886.0
2024-07-23 15:15:00,225.78,225.78,225.52,225.62,14743.0,224.2568,224.2568,223.9986,224.0979,14743.0
2024-07-23 15:20:00,225.62,225.88,225.61,225.86,17538.0,224.0979,224.3562,224.088,224.3363,17538.0
2024-07-23 15:25:00,225.84,225.89,225.74,225.79,16331.0,224.3164,224.3661,224.2171,224.2668,16331.0
2024-07-23 15:30:00,225.77,225.77,225.58,225.61,23507.0,224.2469,224.2469,224.0582,224.088,23507.0
2024-07-23 15:35:00,225.62,225.7,225.52,225.58,20530.0,224.0979,224.1774,223.9986,224.0582,20530.0
2024-07-23 15:40:00,225.61,225.61,225.04,225.34,31935.0,224.088,224.088,223.5218,223.8198,31935.0
2024-07-23 15:45:00,225.33,225.52,225.24,225.47,39454.0,223.8099,223.9986,223.7205,223.9489,39454.0
2024-07-23 15:50:00,225.48,225.53,224.94,224.94,62614.0,223.9589,224.0085,223.4225,223.4225,62614.0
2024-07-23 15:55:00,224.93,225.29,224.9,225.19,210021.0,223.4126,223.7701,223.3828,223.6708,210021.0
2024-07-24 09:30:00,222.38,222.96,222.06,222.06,223987.0,220.8798,221.4559,220.5619,220.5619,223987.0
2024-07-24 09:35:00,222.05,222.07,221.05,221.16,138732.0,220.552,220.5719,219.5587,219.668,138732.0
2024-07-24 09:40:00,221.14,221.55,220.93,221.15,79682.0,219.6481,220.0554,219.4396,219.6581,79682.0
2024-07-24 09:45:00,221.19,221.9,221.13,221.83,58180.0,219.6978,220.403,219.6382,220.3335,58180.0
2024-07-24 09:50:00,221.75,221.92,221.52,221.64,55733.0,220.254,220.4229,220.0256,220.1448,55733.0
2024-07-24 09:55:00,221.65,221.79,221.21,221.35,62946.0,220.1547,220.2938,219.7177,219.8567,62946.0
2024-07-24 10:00:00,221.35,221.55,221.04,221.18,36354.0,219.8567,220.0554,219.5488,219.6879,36354.0
2024-07-24 10:05:00,221.23,221.43,221.15,221.39,19494.0,219.7375,219.9362,219.6581,219.8965,19494.0
2024-07-24 10:10:00,221.38,221.48,220.74,220.84,35949.0,219.8865,219.9858,219.2508,219.3502,35949.0
2024-07-24 10:15:00,220.87,221.0,220.66,220.77,20952.0,219.38,219.5091,219.1714,219.2806,20952.0
2024-07-24 10:20:00,220.78,220.94,220.54,220.83,28918.0,219.2906,219.4495,219.0522,219.3402,28918.0
2024-07-24 10:25:00,220.85,221.06,220.65,220.9,30305.0,219.3601,219.5687,219.1614,219.4098,30305.0
2024-07-24 10:30:00,220.87,221.07,220.77,220.81,19428.0,219.38,219.5786,219.2806,219.3204,19428.0
2024-07-24 10:35:00,220.85,220.99,220.52,220.59,29454.0,219.3601,219.4992,219.0323,219.1018,29454.0
2024-07-24 10:40:00,220.53,220.64,220.31,220.33,30549.0,219.0423,219.1515,218.8237,218.8436,30549.0
2024-07-24 10:45:00,220.34,220.4,219.89,220.15,89887.0,218.8535,218.9131,218.4066,218.6648,89887.0
2024-07-24 10:50:00,220.18,220.2,219.62,219.72,79963.0,218.6946,218.7145,218.1384,218.2377,79963.0
2024-07-24 10:55:00,219.74,220.17,219.74,220.09,50429.0,218.2576,218.6847,218.2576,218.6052,50429.0
2024-07-24 11:00:00,220.06,220.15,219.76,219.79,21939.0,218.5754,218.6648,218.2774,218.3072,21939.0
2024-07-24 11:05:00,219.77,219.81,219.5,219.67,21706.0,218.2874,218.3271,218.0192,218.1881,21706.0
2024-07-24 11:10:00,219.65,219.66,219.39,219.41,29981.0,218.1682,218.1781,217.9099,217.9298,29981.0
2024-07-24 11:15:00,219.4,219.42,219.11,219.28,37346.0,217.9199,217.9397,217.6318,217.8007,37346.0
2024-07-24 11:20:00,219.27,219.35,218.85,218.87,33978.0,217.7908,217.8702,217.3736,217.3935,33978.0
2024-07-24 11:25:00,218.86,219.31,218.84,219.24,18517.0,217.3835,217.8305,217.3637,217.761,18517.0
2024-07-24 11:30:00,219.21,219.44,219.2,219.27,42045.0,217.7312,217.9596,217.7212,217.7908,42045.0
2024-07-24 11:35:00,219.27,219.49,219.15,219.34,47066.0,217.7908,218.0093,217.6716,217.8603,47066.0
2024-07-24 11:40:00,219.35,219.36,218.93,218.93,39190.0,217.8702,217.8801,217.453,217.453,39190.0
2024-07-24 11:45:00,218.92,218.97,218.68,218.69,88003.0,217.4431,217.4928,217.2047,217.2147,88003.0
2024-07-24 11:50:00,218.72,219.07,218.66,219.06,41864.0,217.2445,217.5921,217.1849,217.5822,41864.0
2024-07-24 11:55:00,219.04,219.05,218.51,218.53,32833.0,217.5623,217.5722,217.0359,217.0557,32833.0
2024-07-24 12:00:00,218.51,218.57,218.17,218.24,39081.0,217.0359,217.0955,216.6982,216.7677,39081.0
2024-07-24 12:05:00,218.24,218.24,217.89,218.03,66253.0,216.7677,216.7677,216.4201,216.5591,66253.0
2024-07-24 12:10:00,218.02,218.29,218.0,218.17,47479.0,216.5492,216.8174,216.5293,216.6982,47479.0
2024-07-24 12:15:00,218.21,218.5,218.16,218.32,76807.0,216.7379,217.0259,216.6882,216.8472,76807.0
2024-07-24 12:20:00,218.32,218.39,218.0,218.09,35474.0,216.8472,216.9167,216.5293,216.6187,35474.0
2024-07-24 12:25:00,218.11,218.11,217.78,217.85,37801.0,216.6386,216.6386,216.3108,216.3803,37801.0
2024-07-24 12:30:00,217.83,218.02,217.67,217.99,35520.0,216.3605,216.5492,216.2015,216.5194,35520.0
2024-07-24 12:35:00,217.98,218.08,217.67,217.69,21785.0,216.5095,216.6088,216.2015,216.2214,21785.0
2024-07-24 12:40:00,217.71,217.71,217.42,217.52,56216.0,216.2413,216.2413,215.9532,216.0526,56216.0
2024-07-24 12:45:00,217.52,217.98,217.43,217.81,39027.0,216.0526,216.5095,215.9632,216.3406,39027.0
2024-07-24 12:50:00,217.8,217.83,217.65,217.72,81406.0,216.3307,216.3605,216.1817,216.2512,81406.0
2024-07-24 12:55:00,217.7,217.86,217.62,217.69,34280.0,216.2313,216.3903,216.1519,216.2214,34280.0
2024-07-24 13:00:00,217.63,217.79,217.44,217.53,40189.0,216.1618,216.3207,215.9731,216.0625,40189.0
2024-07-24 13:05:00,217.57,217.99,217.53,217.98,21475.0,216.1022,216.5194,216.0625,216.5095,21475.0
2024-07-24 13:10:00,217.98,218.2,217.91,218.07,24305.0,216.5095,216.728,216.4399,216.5989,24305.0
2024-07-24 13:15:00,218.02,218.36,217.98,218.31,30857.0,216.5492,216.8869,216.5095,216.8372,30857.0
2024-07-24 13:20:00,218.3,218.59,218.17,218.25,58924.0,216.8273,217.1153,216.6982,216.7776,58924.0
2024-07-24 13:25:00,218.23,218.31,218.11,218.11,19939.0,216.7578,216.8372,216.6386,216.6386,19939.0
2024-07-24 13:30:00,218.1,218.25,217.88,218.25,30805.0,216.6286,216.7776,216.4101,216.7776,30805.0
2024-07-24 13:35:00,218.22,218.41,218.17,218.33,26674.0,216.7478,216.9366,216.6982,216.8571,26674.0
2024-07-24 13:40:00,218.33,218.55,218.32,218.48,23051.0,216.8571,217.0756,216.8472,217.0061,23051.0
2024-07-24 13:45:00,218.46,218.48,218.0,218.0,29839.0,216.9862,217.0061,216.5293,216.5293,29839.0
2024-07-24 13:50:00,218.0,218.01,217.79,217.79,41542.0,216.5293,216.5393,216.3207,216.3207,41542.0
2024-07-24 13:55:00,217.81,217.91,217.67,217.68,28420.0,216.3406,216.4399,216.2015,216.2115,28420.0
2024-07-24 14:00:00,217.72,217.8,217.5,217.52,25070.0,216.2512,216.3307,216.0327,216.0526,25070.0
2024-07-24 14:05:00,217.53,217.82,217.51,217.61,16852.0,216.0625,216.3505,216.0426,216.142,16852.0
2024-07-24 14:10:00,217.63,217.87,217.55,217.75,56503.0,216.1618,216.4002,216.0824,216.281,56503.0
2024-07-24 14:15:00,217.78,217.88,217.47,217.55,36117.0,216.3108,216.4101,216.0029,216.0824,36117.0
2024-07-24 14:20:00,217.6,217.6,217.19,217.31,17672.0,216.132,216.132,215.7248,215.844,17672.0
2024-07-24 14:25:00,217.33,217.48,217.19,217.21,34385.0,215.8638,216.0128,215.7248,215.7447,34385.0
2024-07-24 14:30:00,217.25,217.35,217.06,217.07,35630.0,215.7844,215.8837,215.5957,215.6056,35630.0
2024-07-24 14:35:00,217.09,217.39,217.07,217.34,32800.0,215.6255,215.9234,215.6056,215.8738,32800.0
2024-07-24 14:40:00,217.33,217.38,216.76,216.84,79249.0,215.8638,215.9135,215.2977,215.3771,79249.0
2024-07-24 14:45:00,216.81,217.03,216.34,216.44,125144.0,215.3474,215.5659,214.8805,214.9798,125144.0
2024-07-24 14:50:00,216.44,216.51,216.29,216.39,122225.0,214.9798,215.0494,214.8309,214.9302,122225.0
2024-07-24 14:55:00,216.36,216.7,216.36,216.59,54620.0,214.9004,215.2381,214.9004,215.1288,54620.0
2024-07-24 15:00:00,216.59,216.74,216.41,216.55,96738.0,215.1288,215.2778,214.95,215.0891,96738.0
2024-07-24 15:05:00,216.59,216.65,216.34,216.55,80365.0,215.1288,215.1884,214.8805,215.0891,80365.0
2024-07-24 15:10:00,216.54,216.66,216.47,216.61,44454.0,215.0792,215.1984,215.0096,215.1487,44454.0
2024-07-24 15:15:00,216.6,216.71,216.37,216.43,52820.0,215.1388,215.248,214.9103,214.9699,52820.0
2024-07-24 15:20:00,216.43,216.61,216.34,216.5,91631.0,214.9699,215.1487,214.8805,215.0394,91631.0
2024-07-24 15:25:00,216.49,216.53,215.95,216.03,86249.0,215.0295,215.0692,214.4932,214.5726,86249.0
2024-07-24 15:30:00,216.03,216.77,215.95,216.74,90435.0,214.5726,215.3076,214.4932,215.2778,90435.0
2024-07-24 15:35:00,216.73,217.05,216.6,216.96,76148.0,215.2679,215.5857,215.1388,215.4963,76148.0
2024-07-24 15:40:00,216.98,217.35,216.84,216.9,97771.0,215.5162,215.8837,215.3771,215.4367,97771.0
2024-07-24 15:45:00,216.88,216.99,216.59,216.8,98219.0,215.4169,215.5261,215.1288,215.3374,98219.0
2024-07-24 15:50:00,216.81,216.92,215.5,215.51,212500.0,215.3474,215.4566,214.0462,214.0561,212500.0
2024-07-24 15:55:00,215.5,216.02,215.36,215.96,820473.0,214.0462,214.5627,213.9071,214.5031,820473.0
2024-07-25 09:30:00,215.65,216.25,214.45,214.63,304263.0,214.1952,214.7911,213.0033,213.1821,304263.0
2024-07-25 09:35:00,214.59,215.01,214.06,214.69,125212.0,213.1423,213.5595,212.6159,213.2417,125212.0
2024-07-25 09:40:00,214.7,215.83,214.48,215.18,63300.0,213.2516,214.374,213.0331,213.7283,63300.0
2024-07-25 09:45:00,215.27,215.55,214.46,214.95,77843.0,213.8177,214.0959,213.0132,213.4999,77843.0
2024-07-25 09:50:00,214.91,215.02,214.05,214.11,60233.0,213.4602,213.5694,212.606,212.6656,60233.0
2024-07-25 09:55:00,214.15,214.24,212.73,213.03,88165.0,212.7053,212.7947,211.2949,211.5929,88165.0
2024-07-25 10:00:00,212.99,213.02,212.08,212.23,108822.0,211.5531,211.5829,210.6493,210.7982,108822.0
2024-07-25 10:05:00,212.24,212.75,210.95,211.42,172743.0,210.8082,211.3147,209.5269,209.9937,172743.0
2024-07-25 10:10:00,211.42,211.54,210.46,211.18,146118.0,209.9937,210.1129,209.0402,209.7553,146118.0
2024-07-25 10:15:00,211.16,212.54,211.16,212.44,122098.0,209.7355,211.1062,209.7355,211.0068,122098.0
2024-07-25 10:20:00,212.4,213.12,211.98,213.12,103031.0,210.9671,211.6822,210.5499,211.6822,103031.0
2024-07-25 10:25:00,213.09,213.74,212.86,213.64,104361.0,211.6524,212.2981,211.424,212.1987,104361.0
2024-07-25 10:30:00,213.57,214.01,213.25,213.88,61435.0,212.1292,212.5662,211.8114,212.4371,61435.0
2024-07-25 10:35:00,213.92,214.43,213.75,214.28,131873.0,212.4768,212.9834,212.308,212.8344,131873.0
2024-07-25 10:40:00,214.28,215.06,214.04,215.02,68007.0,212.8344,213.6092,212.596,213.5694,68007.0
2024-07-25 10:45:00,215.11,215.77,214.95,215.77,113433.0,213.6588,214.3144,213.4999,214.3144,113433.0
2024-07-25 10:50:00,215.78,216.51,215.68,216.18,82419.0,214.3243,215.0494,214.225,214.7216,82419.0
2024-07-25 10:55:00,216.16,216.48,215.69,216.48,53412.0,214.7017,215.0196,214.2349,215.0196,53412.0
2024-07-25 11:00:00,216.44,216.47,215.15,215.25,77816.0,214.9798,215.0096,213.6985,213.7979,77816.0
2024-07-25 11:05:00,215.27,215.7,215.16,215.49,48535.0,213.8177,214.2448,213.7085,214.0363,48535.0
2024-07-25 11:10:00,215.52,216.73,215.49,216.67,64467.0,214.0661,215.2679,214.0363,215.2083,64467.0
2024-07-25 11:15:00,216.65,217.09,216.49,216.49,115098.0,215.1884,215.6255,215.0295,215.0295,115098.0
2024-07-25 11:20:00,216.5,216.5,215.81,216.18,39587.0,215.0394,215.0394,214.3541,214.7216,39587.0
2024-07-25 11:25:00,216.2,216.29,215.83,216.07,69742.0,214.7415,214.8309,214.374,214.6123,69742.0
2024-07-25 11:30:00,216.06,216.23,215.64,216.0,31773.0,214.6024,214.7713,214.1852,214.5428,31773.0
2024-07-25 11:35:00,216.02,216.25,215.8,216.25,28647.0,214.5627,214.7911,214.3442,214.7911,28647.0
2024-07-25 11:40:00,216.18,216.18,214.99,215.44,46122.0,214.7216,214.7216,213.5396,213.9866,46122.0
2024-07-25 11:45:00,215.48,215.75,215.26,215.45,28249.0,214.0263,214.2945,213.8078,213.9965,28249.0
2024-07-25 11:50:00,215.43,216.08,215.4,216.02,31958.0,213.9767,214.6223,213.9469,214.5627,31958.0
2024-07-25 11:55:00,216.01,216.53,215.71,216.53,40595.0,214.5527,215.0692,214.2548,215.0692,40595.0
2024-07-25 12:00:00,216.51,217.03,216.32,216.88,50283.0,215.0494,215.5659,214.8607,215.4169,50283.0
2024-07-25 12:05:00,216.87,216.87,215.8,216.34,109724.0,215.4069,215.4069,214.3442,214.8805,109724.0
2024-07-25 12:10:00,216.35,217.1,216.31,217.1,25579.0,214.8905,215.6354,214.8507,215.6354,25579.0
2024-07-25 12:15:00,217.05,217.35,216.89,217.33,51879.0,215.5857,215.8837,215.4268,215.8638,51879.0
2024-07-25 12:20:00,217.29,218.17,217.17,218.13,68920.0,215.8241,216.6982,215.7049,216.6584,68920.0
2024-07-25 12:25:00,218.06,218.16,217.65,218.09,38987.0,216.5889,216.6882,216.1817,216.6187,38987.0
2024-07-25 12:30:00,218.12,218.32,217.69,218.27,30779.0,216.6485,216.8472,216.2214,216.7975,30779.0
2024-07-25 12:35:00,218.29,218.29,217.9,218.1,72273.0,216.8174,216.8174,216.43,216.6286,72273.0
2024-07-25 12:40:00,218.08,218.5,218.04,218.4,31369.0,216.6088,217.0259,216.5691,216.9266,31369.0
2024-07-25 12:45:00,218.44,218.56,217.88,218.02,46804.0,216.9664,217.0855,216.4101,216.5492,46804.0
2024-07-25 12:50:00,218.0,218.19,217.76,217.84,18107.0,216.5293,216.718,216.2909,216.3704,18107.0
2024-07-25 12:55:00,217.82,218.27,217.81,218.18,28619.0,216.3505,216.7975,216.3406,216.7081,28619.0
2024-07-25 13:00:00,218.19,218.82,218.01,218.61,35853.0,216.718,217.3438,216.5393,217.1352,35853.0
2024-07-25 13:05:00,218.51,218.75,218.42,218.67,29417.0,217.0359,217.2743,216.9465,217.1948,29417.0
2024-07-25 13:10:00,218.65,218.87,218.14,218.25,32309.0,217.1749,217.3935,216.6684,216.7776,32309.0
2024-07-25 13:15:00,218.27,218.29,217.44,217.56,35781.0,216.7975,216.8174,215.9731,216.0923,35781.0
2024-07-25 13:20:00,217.59,217.79,216.89,216.96,43910.0,216.1221,216.3207,215.4268,215.4963,43910.0
2024-07-25 13:25:00,216.99,217.38,216.9,217.11,38313.0,215.5261,215.9135,215.4367,215.6453,38313.0
2024-07-25 13:30:00,217.11,217.21,216.7,216.96,56251.0,215.6453,215.7447,215.2381,215.4963,56251.0
2024-07-25 13:35:00,216.95,217.28,216.81,217.25,40174.0,215.4864,215.8142,215.3474,215.7844,40174.0
2024-07-25 13:40:00,217.2,217.36,217.11,217.26,19569.0,215.7347,215.8936,215.6453,215.7943,19569.0
2024-07-25 13:45:00,217.3,217.34,216.77,217.18,15006.0,215.834,215.8738,215.3076,215.7149,15006.0
2024-07-25 13:50:00,217.17,217.38,216.99,217.31,40089.0,215.7049,215.9135,215.5261,215.844,40089.0
2024-07-25 13:55:00,217.29,217.74,217.16,217.58,37912.0,215.8241,216.2711,215.695,216.1122,37912.0
2024-07-25 14:00:00,217.63,217.71,217.29,217.29,38161.0,216.1618,216.2413,215.8241,215.8241,38161.0
2024-07-25 14:05:00,217.29,217.38,216.79,216.79,42172.0,215.8241,215.9135,215.3275,215.3275,42172.0
2024-07-25 14:10:00,216.82,217.03,216.65,216.9,17328.0,215.3573,215.5659,215.1884,215.4367,17328.0
2024-07-25 14:15:00,216.87,217.0,216.72,216.93,28481.0,215.4069,215.5361,215.258,215.4665,28481.0
2024-07-25 14:20:00,216.88,216.9,216.27,216.27,32224.0,215.4169,215.4367,214.811,214.811,32224.0
2024-07-25 14:25:00,216.36,216.92,216.35,216.83,22797.0,214.9004,215.4566,214.8905,215.3672,22797.0
2024-07-25 14:30:00,216.79,217.06,216.79,217.04,14356.0,215.3275,215.5957,215.3275,215.5758,14356.0
2024-07-25 14:35:00,216.97,216.97,216.4,216.58,13222.0,215.5063,215.5063,214.9401,215.1189,13222.0
2024-07-25 14:40:00,216.5,216.59,216.01,216.1,22576.0,215.0394,215.1288,214.5527,214.6421,22576.0
2024-07-25 14:45:00,215.98,216.13,215.32,215.34,50635.0,214.5229,214.6719,213.8674,213.8873,50635.0
2024-07-25 14:50:00,215.39,215.71,215.23,215.23,37311.0,213.9369,214.2548,213.778,213.778,37311.0
2024-07-25 14:55:00,215.37,215.72,215.27,215.48,41774.0,213.9171,214.2647,213.8177,214.0263,41774.0
2024-07-25 15:00:00,215.5,215.99,215.46,215.6,21004.0,214.0462,214.5329,214.0065,214.1455,21004.0
2024-07-25 15:05:00,215.63,215.81,215.54,215.54,24013.0,214.1753,214.3541,214.0859,214.0859,24013.0
2024-07-25 15:10:00,215.53,215.77,215.26,215.59,18043.0,214.076,214.3144,213.8078,214.1356,18043.0
2024-07-25 15:15:00,215.56,215.78,215.34,215.69,31583.0,214.1058,214.3243,213.8873,214.2349,31583.0
2024-07-25 15:20:00,215.65,216.38,215.61,216.24,33672.0,214.1952,214.9203,214.1554,214.7812,33672.0
2024-07-25 15:25:00,216.22,216.81,216.22,216.38,68948.0,214.7613,215.3474,214.7613,214.9203,68948.0
2024-07-25 15:30:00,216.36,216.52,215.88,216.07,51479.0,214.9004,215.0593,214.4236,214.6123,51479.0
2024-07-25 15:35:00,216.14,216.14,215.3,215.52,55357.0,214.6819,214.6819,213.8475,214.0661,55357.0
2024-07-25 15:40:00,215.56,215.62,215.05,215.18,374524.0,214.1058,214.1654,213.5992,213.7283,374524.0
2024-07-25 15:45:00,215.16,215.16,214.42,214.91,173737.0,213.7085,213.7085,212.9735,213.4602,173737.0
2024-07-25 15:50:00,214.9,214.9,213.63,213.67,177740.0,213.4502,213.4502,212.1888,212.2285,177740.0
2024-07-25 15:55:00,213.67,213.9,213.31,213.46,929213.0,212.2285,212.457,211.871,212.02,929213.0
2024-07-26 09:30:00,216.45,216.45,215.31,215.42,198665.0,214.9898,214.9898,213.8575,213.9667,198665.0
2024-07-26 09:35:00,215.44,216.18,215.33,216.05,71084.0,213.9866,214.7216,213.8773,214.5925,71084.0
2024-07-26 09:40:00,215.99,216.27,215.43,216.22,50479.0,214.5329,214.811,213.9767,214.7613,50479.0
2024-07-26 09:45:00,216.26,216.4,215.08,215.08,49943.0,214.8011,214.9401,213.629,213.629,49943.0
2024-07-26 09:50:00,215.13,215.77,215.13,215.31,38050.0,213.6787,214.3144,213.6787,213.8575,38050.0
2024-07-26 09:55:00,215.29,216.13,215.29,216.08,31087.0,213.8376,214.6719,213.8376,214.6223,31087.0
2024-07-26 10:00:00,216.01,216.6,215.78,215.85,87871.0,214.5527,215.1388,214.3243,214.3938,87871.0
2024-07-26 10:05:00,215.89,215.95,214.97,215.23,60189.0,214.4336,214.4932,213.5198,213.778,60189.0
2024-07-26 10:10:00,215.25,216.23,215.25,215.67,70921.0,213.7979,214.7713,213.7979,214.215,70921.0
2024-07-26 10:15:00,215.63,216.01,215.26,215.6,23027.0,214.1753,214.5527,213.8078,214.1455,23027.0
2024-07-26 10:20:00,215.69,216.3,215.59,216.25,35794.0,214.2349,214.8408,214.1356,214.7911,35794.0
2024-07-26 10:25:00,216.25,216.86,216.17,216.18,100877.0,214.7911,215.397,214.7117,214.7216,100877.0
2024-07-26 10:30:00,216.15,216.28,214.94,215.09,85498.0,214.6918,214.8209,213.49,213.639,85498.0
2024-07-26 10:35:00,214.93,215.46,214.86,214.98,29545.0,213.48,214.0065,213.4105,213.5297,29545.0
2024-07-26 10:40:00,215.04,215.36,214.83,214.86,36339.0,213.5893,213.9071,213.3807,213.4105,36339.0
2024-07-26 10:45:00,214.86,215.17,214.45,214.9,50156.0,213.4105,213.7184,213.0033,213.4502,50156.0
2024-07-26 10:50:00,214.92,215.17,214.83,214.84,19224.0,213.4701,213.7184,213.3807,213.3906,19224.0
2024-07-26 10:55:00,214.82,215.81,214.82,215.68,34208.0,213.3708,214.3541,213.3708,214.225,34208.0
2024-07-26 11:00:00,215.67,216.06,215.59,215.94,72705.0,214.215,214.6024,214.1356,214.4832,72705.0
2024-07-26 11:05:00,216.02,216.3,215.89,216.03,33336.0,214.5627,214.8408,214.4336,214.5726,33336.0
2024-07-26 11:10:00,216.08,216.17,215.65,215.84,15707.0,214.6223,214.7117,214.1952,214.3839,15707.0
2024-07-26 11:15:00,215.75,215.75,215.38,215.49,60570.0,214.2945,214.2945,213.927,214.0363,60570.0
2024-07-26 11:20:00,215.45,215.7,215.34,215.62,18410.0,213.9965,214.2448,213.8873,214.1654,18410.0
2024-07-26 11:25:00,215.6,215.79,215.29,215.48,36583.0,214.1455,214.3342,213.8376,214.0263,36583.0
2024-07-26 11:30:00,215.5,215.84,215.5,215.57,16185.0,214.0462,214.3839,214.0462,214.1157,16185.0
2024-07-26 11:35:00,215.55,215.93,215.38,215.89,26657.0,214.0959,214.4733,213.927,214.4336,26657.0
2024-07-26 11:40:00,215.92,216.22,215.7,216.21,14216.0,214.4634,214.7613,214.2448,214.7514,14216.0
2024-07-26 11:45:00,216.24,216.54,216.13,216.54,11600.0,214.7812,215.0792,214.6719,215.0792,11600.0
2024-07-26 11:50:00,216.59,216.64,216.13,216.18,17273.0,215.1288,215.1785,214.6719,214.7216,17273.0
2024-07-26 11:55:00,216.16,216.43,216.1,216.37,16718.0,214.7017,214.9699,214.6421,214.9103,16718.0
2024-07-26 12:00:00,216.37,216.67,216.27,216.67,12261.0,214.9103,215.2083,214.811,215.2083,12261.0
2024-07-26 12:05:00,216.64,216.92,216.61,216.92,186579.0,215.1785,215.4566,215.1487,215.4566,186579.0
2024-07-26 12:10:00,216.93,217.08,216.51,216.65,83435.0,215.4665,215.6155,215.0494,215.1884,83435.0
2024-07-26 12:15:00,216.76,216.9,216.62,216.79,12511.0,215.2977,215.4367,215.1586,215.3275,12511.0
2024-07-26 12:20:00,216.72,217.1,216.72,217.07,23786.0,215.258,215.6354,215.258,215.6056,23786.0
2024-07-26 12:25:00,217.09,217.46,217.05,217.21,22027.0,215.6255,215.993,215.5857,215.7447,22027.0
2024-07-26 12:30:00,217.2,217.63,217.2,217.39,17677.0,215.7347,216.1618,215.7347,215.9234,17677.0
2024-07-26 12:35:00,217.41,217.48,217.15,217.34,22436.0,215.9433,216.0128,215.6851,215.8738,22436.0
2024-07-26 12:40:00,217.32,217.74,217.29,217.68,15816.0,215.8539,216.2711,215.8241,216.2115,15816.0
2024-07-26 12:45:00,217.68,217.79,217.39,217.54,21012.0,216.2115,216.3207,215.9234,216.0724,21012.0
2024-07-26 12:50:00,217.53,217.74,217.48,217.68,12329.0,216.0625,216.2711,216.0128,216.2115,12329.0
2024-07-26 12:55:00,217.61,217.82,217.49,217.69,21404.0,216.142,216.3505,216.0228,216.2214,21404.0
2024-07-26 13:00:00,217.72,217.92,217.49,217.75,19446.0,216.2512,216.4499,216.0228,216.281,19446.0
2024-07-26 13:05:00,217.79,217.9,217.49,217.49,17201.0,216.3207,216.43,216.0228,216.0228,17201.0
2024-07-26 13:10:00,217.52,217.81,217.52,217.56,15060.0,216.0526,216.3406,216.0526,216.0923,15060.0
2024-07-26 13:15:00,217.54,217.83,217.54,217.78,12922.0,216.0724,216.3605,216.0724,216.3108,12922.0
2024-07-26 13:20:00,217.78,217.78,217.63,217.68,11782.0,216.3108,216.3108,216.1618,216.2115,11782.0
2024-07-26 13:25:00,217.74,218.0,217.68,217.9,32432.0,216.2711,216.5293,216.2115,216.43,32432.0
2024-07-26 13:30:00,217.86,217.97,217.13,217.22,55801.0,216.3903,216.4995,215.6652,215.7546,55801.0
2024-07-26 13:35:00,217.09,217.1,216.17,216.22,55894.0,215.6255,215.6354,214.7117,214.7613,55894.0
2024-07-26 13:40:00,216.22,216.53,216.0,216.5,26535.0,214.7613,215.0692,214.5428,215.0394,26535.0
2024-07-26 13:45:00,216.47,216.95,216.37,216.49,42696.0,215.0096,215.4864,214.9103,215.0295,42696.0
2024-07-26 13:50:00,216.52,216.7,216.27,216.7,13117.0,215.0593,215.2381,214.811,215.2381,13117.0
2024-07-26 13:55:00,216.69,216.69,216.48,216.64,18799.0,215.2282,215.2282,215.0196,215.1785,18799.0
2024-07-26 14:00:00,216.63,216.86,216.54,216.66,20181.0,215.1686,215.397,215.0792,215.1984,20181.0
2024-07-26 14:05:00,216.58,216.79,216.52,216.73,18234.0,215.1189,215.3275,215.0593,215.2679,18234.0
2024-07-26 14:10:00,216.76,216.91,216.65,216.7,11408.0,215.2977,215.4467,215.1884,215.2381,11408.0
2024-07-26 14:15:00,216.7,216.83,216.21,216.21,21196.0,215.2381,215.3672,214.7514,214.7514,21196.0
2024-07-26 14:20:00,216.22,216.47,216.18,216.43,18425.0,214.7613,215.0096,214.7216,214.9699,18425.0
2024-07-26 14:25:00,216.43,216.65,216.33,216.33,15690.0,214.9699,215.1884,214.8706,214.8706,15690.0
2024-07-26 14:30:00,216.3,216.5,216.24,216.47,18784.0,214.8408,215.0394,214.7812,215.0096,18784.0
2024-07-26 14:35:00,216.49,216.61,216.27,216.41,17455.0,215.0295,215.1487,214.811,214.95,17455.0
2024-07-26 14:40:00,216.43,216.46,215.61,216.13,43162.0,214.9699,214.9997,214.1554,214.6719,43162.0
2024-07-26 14:45:00,216.18,216.2,215.85,216.16,24114.0,214.7216,214.7415,214.3938,214.7017,24114.0
2024-07-26 14:50:00,216.11,216.25,215.76,215.78,28278.0,214.6521,214.7911,214.3044,214.3243,28278.0
2024-07-26 14:55:00,215.82,215.96,215.63,215.72,30496.0,214.364,214.5031,214.1753,214.2647,30496.0
2024-07-26 15:00:00,215.71,215.75,215.41,215.47,26521.0,214.2548,214.2945,213.9568,214.0164,26521.0
2024-07-26 15:05:00,215.44,215.78,215.32,215.72,51358.0,213.9866,214.3243,213.8674,214.2647,51358.0
2024-07-26 15:10:00,215.6,215.82,215.55,215.59,29631.0,214.1455,214.364,214.0959,214.1356,29631.0
2024-07-26 15:15:00,215.51,215.59,215.13,215.32,26960.0,214.0561,214.1356,213.6787,213.8674,26960.0
2024-07-26 15:20:00,215.26,215.9,215.26,215.88,60984.0,213.8078,214.4435,213.8078,214.4236,60984.0
2024-07-26 15:25:00,215.92,216.39,215.89,216.23,53379.0,214.4634,214.9302,214.4336,214.7713,53379.0
2024-07-26 15:30:00,216.23,216.23,215.24,215.36,57298.0,214.7713,214.7713,213.7879,213.9071,57298.0
2024-07-26 15:35:00,215.36,215.72,215.25,215.66,53950.0,213.9071,214.2647,213.7979,214.2051,53950.0
2024-07-26 15:40:00,215.71,216.24,215.58,216.24,56119.0,214.2548,214.7812,214.1256,214.7812,56119.0
2024-07-26 15:45:00,216.23,216.38,215.95,216.25,103441.0,214.7713,214.9203,214.4932,214.7911,103441.0
2024-07-26 15:50:00,216.26,216.38,215.53,215.57,150328.0,214.8011,214.9203,214.076,214.1157,150328.0
2024-07-26 15:55:00,215.59,216.38,215.34,216.31,379786.0,214.1356,214.9203,213.8873,214.8507,379786.0
2024-07-29 09:30:00,217.84,218.16,216.81,217.5,240913.0,216.3704,216.6882,215.3474,216.0327,240913.0
2024-07-29 09:35:00,217.5,218.4,217.3,218.11,72474.0,216.0327,216.9266,215.834,216.6386,72474.0
2024-07-29 09:40:00,218.13,218.63,217.81,218.6,60463.0,216.6584,217.1551,216.3406,217.1253,60463.0
2024-07-29 09:45:00,218.67,218.94,218.05,218.15,54228.0,217.1948,217.463,216.579,216.6783,54228.0
2024-07-29 09:50:00,218.22,218.31,217.7,218.02,32979.0,216.7478,216.8372,216.2313,216.5492,32979.0
2024-07-29 09:55:00,218.02,218.4,217.89,218.38,29036.0,216.5492,216.9266,216.4201,216.9068,29036.0
2024-07-29 10:00:00,218.38,218.72,217.97,218.31,53873.0,216.9068,217.2445,216.4995,216.8372,53873.0
2024-07-29 10:05:00,218.26,218.41,217.44,217.5,37236.0,216.7876,216.9366,215.9731,216.0327,37236.0
2024-07-29 10:10:00,217.48,217.5,216.63,216.73,41365.0,216.0128,216.0327,215.1686,215.2679,41365.0
2024-07-29 10:15:00,216.75,217.31,216.58,217.19,18889.0,215.2878,215.844,215.1189,215.7248,18889.0
2024-07-29 10:20:00,217.16,217.67,217.16,217.56,95395.0,215.695,216.2015,215.695,216.0923,95395.0
2024-07-29 10:25:00,217.44,217.48,217.04,217.41,20332.0,215.9731,216.0128,215.5758,215.9433,20332.0
2024-07-29 10:30:00,217.43,217.46,216.85,217.08,23014.0,215.9632,215.993,215.3871,215.6155,23014.0
2024-07-29 10:35:00,217.06,217.36,217.02,217.23,18491.0,215.5957,215.8936,215.5559,215.7645,18491.0
2024-07-29 10:40:00,217.25,217.65,217.25,217.4,22177.0,215.7844,216.1817,215.7844,215.9334,22177.0
2024-07-29 10:45:00,217.42,217.64,216.92,216.94,28835.0,215.9532,216.1718,215.4566,215.4765,28835.0
2024-07-29 10:50:00,216.89,216.94,216.5,216.52,25703.0,215.4268,215.4765,215.0394,215.0593,25703.0
2024-07-29 10:55:00,216.49,216.66,216.2,216.22,30805.0,215.0295,215.1984,214.7415,214.7613,30805.0
2024-07-29 11:00:00,216.16,216.25,215.81,216.12,28983.0,214.7017,214.7911,214.3541,214.662,28983.0
2024-07-29 11:05:00,216.16,216.46,215.76,215.78,16429.0,214.7017,214.9997,214.3044,214.3243,16429.0
2024-07-29 11:10:00,215.86,215.95,215.2,215.42,22929.0,214.4038,214.4932,213.7482,213.9667,22929.0
2024-07-29 11:15:00,215.44,215.45,215.11,215.21,26938.0,213.9866,213.9965,213.6588,213.7581,26938.0
2024-07-29 11:20:00,215.23,215.41,215.09,215.29,26943.0,213.778,213.9568,213.639,213.8376,26943.0
2024-07-29 11:25:00,215.28,215.73,215.25,215.67,25590.0,213.8277,214.2746,213.7979,214.215,25590.0
2024-07-29 11:30:00,215.63,215.64,214.69,214.82,34813.0,214.1753,214.1852,213.2417,213.3708,34813.0
2024-07-29 11:35:00,214.84,215.4,214.81,215.24,25288.0,213.3906,213.9469,213.3608,213.7879,25288.0
2024-07-29 11:40:00,215.26,215.47,215.2,215.39,33971.0,213.8078,214.0164,213.7482,213.9369,33971.0
2024-07-29 11:45:00,215.35,216.16,215.35,216.1,18108.0,213.8972,214.7017,213.8972,214.6421,18108.0
2024-07-29 11:50:00,216.18,216.46,216.1,216.33,40120.0,214.7216,214.9997,214.6421,214.8706,40120.0
2024-07-29 11:55:00,216.42,216.73,216.34,216.55,31291.0,214.96,215.2679,214.8805,215.0891,31291.0
2024-07-29 12:00:00,216.61,216.91,216.6,216.81,11438.0,215.1487,215.4467,215.1388,215.3474,11438.0
2024-07-29 12:05:00,216.84,217.05,216.81,216.87,20695.0,215.3771,215.5857,215.3474,215.4069,20695.0
2024-07-29 12:10:00,216.85,217.1,216.77,217.05,10149.0,215.3871,215.6354,215.3076,215.5857,10149.0
2024-07-29 12:15:00,217.04,217.27,216.9,217.23,14660.0,215.5758,215.8042,215.4367,215.7645,14660.0
2024-07-29 12:20:00,217.23,217.35,217.14,217.14,15044.0,215.7645,215.8837,215.6751,215.6751,15044.0
2024-07-29 12:25:00,217.07,217.08,216.73,216.79,34953.0,215.6056,215.6155,215.2679,215.3275,34953.0
2024-07-29 12:30:00,216.81,217.09,216.65,216.73,13799.0,215.3474,215.6255,215.1884,215.2679,13799.0
2024-07-29 12:35:00,216.88,217.04,216.8,216.94,10065.0,215.4169,215.5758,215.3374,215.4765,10065.0
2024-07-29 12:40:00,217.01,217.25,216.97,217.0,14478.0,215.546,215.7844,215.5063,215.5361,14478.0
2024-07-29 12:45:00,217.0,217.29,216.99,217.15,6683.0,215.5361,215.8241,215.5261,215.6851,6683.0
2024-07-29 12:50:00,217.23,217.23,216.71,217.1,9381.0,215.7645,215.7645,215.248,215.6354,9381.0
2024-07-29 12:55:00,217.05,217.2,216.79,216.8,10311.0,215.5857,215.7347,215.3275,215.3374,10311.0
2024-07-29 13:00:00,216.81,216.99,216.77,216.9,8497.0,215.3474,215.5261,215.3076,215.4367,8497.0
2024-07-29 13:05:00,216.91,216.97,216.7,216.91,9711.0,215.4467,215.5063,215.2381,215.4467,9711.0
2024-07-29 13:10:00,216.91,217.3,216.9,217.09,13996.0,215.4467,215.834,215.4367,215.6255,13996.0
2024-07-29 13:15:00,217.03,217.12,216.72,216.96,7172.0,215.5659,215.6553,215.258,215.4963,7172.0
2024-07-29 13:20:00,216.91,216.92,216.64,216.75,58585.0,215.4467,215.4566,215.1785,215.2878,58585.0
2024-07-29 13:25:00,216.71,216.77,216.1,216.11,21046.0,215.248,215.3076,214.6421,214.6521,21046.0
2024-07-29 13:30:00,216.11,216.35,215.95,216.27,21613.0,214.6521,214.8905,214.4932,214.811,21613.0
2024-07-29 13:35:00,216.31,216.53,216.29,216.52,10247.0,214.8507,215.0692,214.8309,215.0593,10247.0
2024-07-29 13:40:00,216.58,216.68,216.23,216.28,13596.0,215.1189,215.2182,214.7713,214.8209,13596.0
2024-07-29 13:45:00,216.3,216.44,216.24,216.28,7388.0,214.8408,214.9798,214.7812,214.8209,7388.0
2024-07-29 13:50:00,216.29,216.46,216.21,216.26,5723.0,214.8309,214.9997,214.7514,214.8011,5723.0
2024-07-29 13:55:00,216.28,216.38,216.1,216.11,9299.0,214.8209,214.9203,214.6421,214.6521,9299.0
2024-07-29 14:00:00,216.08,216.1,215.8,215.85,15150.0,214.6223,214.6421,214.3442,214.3938,15150.0
2024-07-29 14:05:00,215.92,216.04,215.72,215.82,19490.0,214.4634,214.5825,214.2647,214.364,19490.0
2024-07-29 14:10:00,215.82,216.01,215.71,215.9,18483.0,214.364,214.5527,214.2548,214.4435,18483.0
2024-07-29 14:15:00,215.85,215.9,215.6,215.83,15878.0,214.3938,214.4435,214.1455,214.374,15878.0
2024-07-29 14:20:00,215.84,216.01,215.67,215.69,8982.0,214.3839,214.5527,214.215,214.2349,8982.0
2024-07-29 14:25:00,215.68,215.83,215.66,215.69,12750.0,214.225,214.374,214.2051,214.2349,12750.0
2024-07-29 14:30:00,215.69,215.72,215.4,215.71,13150.0,214.2349,214.2647,213.9469,214.2548,13150.0
2024-07-29 14:35:00,215.64,215.69,215.32,215.32,7534.0,214.1852,214.2349,213.8674,213.8674,7534.0
2024-07-29 14:40:00,215.31,215.76,215.31,215.73,13273.0,213.8575,214.3044,213.8575,214.2746,13273.0
2024-07-29 14:45:00,215.62,215.65,215.29,215.48,11927.0,214.1654,214.1952,213.8376,214.0263,11927.0
2024-07-29 14:50:00,215.47,215.51,215.34,215.46,14727.0,214.0164,214.0561,213.8873,214.0065,14727.0
2024-07-29 14:55:00,215.44,215.81,215.44,215.76,33569.0,213.9866,214.3541,213.9866,214.3044,33569.0
2024-07-29 15:00:00,215.77,216.06,215.55,215.96,38629.0,214.3144,214.6024,214.0959,214.5031,38629.0
2024-07-29 15:05:00,215.96,216.14,215.78,215.83,15885.0,214.5031,214.6819,214.3243,214.374,15885.0
2024-07-29 15:10:00,215.9,216.05,215.86,216.03,13265.0,214.4435,214.5925,214.4038,214.5726,13265.0
2024-07-29 15:15:00,216.01,216.02,215.72,215.91,21403.0,214.5527,214.5627,214.2647,214.4534,21403.0
2024-07-29 15:20:00,215.94,216.16,215.82,216.05,16872.0,214.4832,214.7017,214.364,214.5925,16872.0
2024-07-29 15:25:00,216.07,216.1,215.87,215.97,15494.0,214.6123,214.6421,214.4137,214.513,15494.0
2024-07-29 15:30:00,215.97,216.1,215.9,216.09,23225.0,214.513,214.6421,214.4435,214.6322,23225.0
2024-07-29 15:35:00,216.06,216.22,215.98,216.16,24534.0,214.6024,214.7613,214.5229,214.7017,24534.0
2024-07-29 15:40:00,216.16,216.21,216.05,216.13,29777.0,214.7017,214.7514,214.5925,214.6719,29777.0
2024-07-29 15:45:00,216.09,216.2,215.84,215.94,76058.0,214.6322,214.7415,214.3839,214.4832,76058.0
2024-07-29 15:50:00,215.94,216.0,215.53,215.58,86427.0,214.4832,214.5428,214.076,214.1256,86427.0
2024-07-29 15:55:00,215.59,215.7,215.17,215.35,184380.0,214.1356,214.2448,213.7184,213.8972,184380.0
2024-07-30 09:30:00,216.38,216.38,215.55,215.83,97921.0,214.9203,214.9203,214.0959,214.374,97921.0
2024-07-30 09:35:00,215.87,216.33,215.75,216.0,59388.0,214.4137,214.8706,214.2945,214.5428,59388.0
2024-07-30 09:40:00,215.93,216.32,215.05,215.1,34633.0,214.4733,214.8607,213.5992,213.6489,34633.0
2024-07-30 09:45:00,215.11,215.3,214.72,215.04,34115.0,213.6588,213.8475,213.2714,213.5893,34115.0
2024-07-30 09:50:00,215.02,215.02,214.57,214.71,30902.0,213.5694,213.5694,213.1225,213.2615,30902.0
2024-07-30 09:55:00,214.65,214.9,214.36,214.62,35890.0,213.2019,213.4502,212.9139,213.1721,35890.0
2024-07-30 10:00:00,214.61,214.82,213.73,214.09,45759.0,213.1622,213.3708,212.2881,212.6457,45759.0
2024-07-30 10:05:00,214.17,214.89,214.14,214.64,41938.0,212.7252,213.4403,212.6954,213.192,41938.0
2024-07-30 10:10:00,214.58,214.58,214.13,214.52,31981.0,213.1324,213.1324,212.6854,213.0728,31981.0
2024-07-30 10:15:00,214.52,214.84,214.18,214.38,35192.0,213.0728,213.3906,212.7351,212.9337,35192.0
2024-07-30 10:20:00,214.47,214.47,213.83,214.06,16850.0,213.0231,213.0231,212.3875,212.6159,16850.0
2024-07-30 10:25:00,214.01,214.04,213.45,213.55,23199.0,212.5662,212.596,212.01,212.1093,23199.0
2024-07-30 10:30:00,213.56,213.68,213.11,213.17,39808.0,212.1193,212.2385,211.6723,211.7319,39808.0
2024-07-30 10:35:00,213.25,213.27,212.68,213.07,199036.0,211.8114,211.8312,211.2452,211.6326,199036.0
2024-07-30 10:40:00,213.09,213.26,212.79,213.04,50101.0,211.6524,211.8213,211.3545,211.6028,50101.0
2024-07-30 10:45:00,213.04,213.37,212.88,212.95,22322.0,211.6028,211.9306,211.4439,211.5134,22322.0
2024-07-30 10:50:00,212.95,213.24,212.63,213.0,31659.0,211.5134,211.8014,211.1955,211.5631,31659.0
2024-07-30 10:55:00,213.01,213.11,212.47,212.58,18835.0,211.573,211.6723,211.0366,211.1459,18835.0
2024-07-30 11:00:00,212.57,212.71,211.15,211.19,53647.0,211.136,211.275,209.7255,209.7653,53647.0
2024-07-30 11:05:00,211.2,211.24,210.66,211.1,82385.0,209.7752,209.8149,209.2388,209.6759,82385.0
2024-07-30 11:10:00,211.05,211.52,210.92,211.13,81897.0,209.6262,210.093,209.4971,209.7057,81897.0
2024-07-30 11:15:00,211.15,211.55,211.07,211.55,45053.0,209.7255,210.1228,209.6461,210.1228,45053.0
2024-07-30 11:20:00,211.57,211.66,211.25,211.54,36623.0,210.1427,210.2321,209.8249,210.1129,36623.0
2024-07-30 11:25:00,211.54,211.68,211.45,211.51,22788.0,210.1129,210.252,210.0235,210.0831,22788.0
2024-07-30 11:30:00,211.5,211.64,211.07,211.1,42597.0,210.0732,210.2122,209.6461,209.6759,42597.0
2024-07-30 11:35:00,211.09,211.23,210.14,210.18,65371.0,209.6659,209.805,208.7223,208.7621,65371.0
2024-07-30 11:40:00,210.15,210.29,209.88,210.24,55718.0,208.7323,208.8713,208.4641,208.8217,55718.0
2024-07-30 11:45:00,210.17,210.44,209.95,210.23,32618.0,208.7521,209.0203,208.5336,208.8117,32618.0
2024-07-30 11:50:00,210.16,210.48,210.01,210.44,33219.0,208.7422,209.0601,208.5932,209.0203,33219.0
2024-07-30 11:55:00,210.42,210.51,210.06,210.06,32691.0,209.0005,209.0899,208.6429,208.6429,32691.0
2024-07-30 12:00:00,210.12,210.4,210.04,210.25,20684.0,208.7025,208.9806,208.623,208.8316,20684.0
2024-07-30 12:05:00,210.27,210.78,210.14,210.74,19879.0,208.8515,209.358,208.7223,209.3183,19879.0
2024-07-30 12:10:00,210.75,210.75,210.4,210.59,33260.0,209.3282,209.3282,208.9806,209.1693,33260.0
2024-07-30 12:15:00,210.58,210.74,210.39,210.5,40603.0,209.1594,209.3183,208.9707,209.0799,40603.0
2024-07-30 12:20:00,210.52,210.52,209.79,209.81,22572.0,209.0998,209.0998,208.3747,208.3946,22572.0
2024-07-30 12:25:00,209.82,210.2,209.75,210.19,45183.0,208.4045,208.7819,208.335,208.772,45183.0
2024-07-30 12:30:00,210.15,210.16,209.72,209.88,28082.0,208.7323,208.7422,208.3052,208.4641,28082.0
2024-07-30 12:35:00,209.83,210.28,209.66,210.15,22176.0,208.4144,208.8614,208.2456,208.7323,22176.0
2024-07-30 12:40:00,210.2,210.31,209.99,210.09,13667.0,208.7819,208.8912,208.5734,208.6727,13667.0
2024-07-30 12:45:00,210.08,210.13,209.61,209.63,23035.0,208.6628,208.7124,208.1959,208.2158,23035.0
2024-07-30 12:50:00,209.64,209.79,208.79,208.85,51760.0,208.2257,208.3747,207.3815,207.4411,51760.0
2024-07-30 12:55:00,208.87,208.89,208.3,208.34,60538.0,207.4609,207.4808,206.8948,206.9345,60538.0
2024-07-30 13:00:00,208.53,208.77,208.31,208.66,49151.0,207.1232,207.3616,206.9047,207.2523,49151.0
2024-07-30 13:05:00,208.65,209.22,208.51,209.2,29123.0,207.2424,207.8086,207.1033,207.7887,29123.0
2024-07-30 13:10:00,209.19,209.52,209.03,209.49,21348.0,207.7788,208.1065,207.6198,208.0767,21348.0
2024-07-30 13:15:00,209.53,209.63,209.29,209.61,29955.0,208.1165,208.2158,207.8781,208.1959,29955.0
2024-07-30 13:20:00,209.61,209.88,209.55,209.7,38076.0,208.1959,208.4641,208.1363,208.2853,38076.0
2024-07-30 13:25:00,209.7,210.0,209.46,210.0,25324.0,208.2853,208.5833,208.0469,208.5833,25324.0
2024-07-30 13:30:00,209.97,209.99,209.63,209.93,22954.0,208.5535,208.5734,208.2158,208.5138,22954.0
2024-07-30 13:35:00,209.93,210.52,209.81,210.4,24526.0,208.5138,209.0998,208.3946,208.9806,24526.0
2024-07-30 13:40:00,210.38,210.5,210.06,210.48,22931.0,208.9607,209.0799,208.6429,209.0601,22931.0
2024-07-30 13:45:00,210.45,210.59,210.28,210.58,42586.0,209.0303,209.1693,208.8614,209.1594,42586.0
2024-07-30 13:50:00,210.56,210.59,210.11,210.18,60004.0,209.1395,209.1693,208.6926,208.7621,60004.0
2024-07-30 13:55:00,210.19,210.29,210.06,210.28,24667.0,208.772,208.8713,208.6429,208.8614,24667.0
2024-07-30 14:00:00,210.29,210.45,209.97,210.08,16439.0,208.8713,209.0303,208.5535,208.6628,16439.0
2024-07-30 14:05:00,210.09,210.47,210.09,210.41,17222.0,208.6727,209.0501,208.6727,208.9905,17222.0
2024-07-30 14:10:00,210.47,210.71,210.42,210.58,13027.0,209.0501,209.2885,209.0005,209.1594,13027.0
2024-07-30 14:15:00,210.61,211.04,210.61,211.04,15127.0,209.1892,209.6163,209.1892,209.6163,15127.0
2024-07-30 14:20:00,211.03,211.23,210.8,211.13,31539.0,209.6063,209.805,209.3779,209.7057,31539.0
2024-07-30 14:25:00,211.1,211.16,210.59,210.84,22933.0,209.6759,209.7355,209.1693,209.4176,22933.0
2024-07-30 14:30:00,210.87,210.97,210.66,210.81,7987.0,209.4474,209.5467,209.2388,209.3878,7987.0
2024-07-30 14:35:00,210.82,211.24,210.77,211.18,19190.0,209.3978,209.8149,209.3481,209.7553,19190.0
2024-07-30 14:40:00,211.1,211.17,210.96,211.07,13043.0,209.6759,209.7454,209.5368,209.6461,13043.0
2024-07-30 14:45:00,211.11,211.13,210.42,210.53,21265.0,209.6858,209.7057,209.0005,209.1097,21265.0
2024-07-30 14:50:00,210.57,210.82,210.48,210.64,7417.0,209.1494,209.3978,209.0601,209.219,7417.0
2024-07-30 14:55:00,210.69,210.69,210.23,210.54,14268.0,209.2686,209.2686,208.8117,209.1196,14268.0
2024-07-30 15:00:00,210.51,210.51,210.06,210.26,19880.0,209.0899,209.0899,208.6429,208.8415,19880.0
2024-07-30 15:05:00,210.3,210.5,210.06,210.07,22550.0,208.8813,209.0799,208.6429,208.6528,22550.0
2024-07-30 15:10:00,210.1,210.24,209.74,209.76,32892.0,208.6826,208.8217,208.325,208.3449,32892.0
2024-07-30 15:15:00,209.75,210.24,209.75,210.13,40034.0,208.335,208.8217,208.335,208.7124,40034.0
2024-07-30 15:20:00,210.15,210.34,209.99,210.13,32090.0,208.7323,208.921,208.5734,208.7124,32090.0
2024-07-30 15:25:00,210.12,210.22,209.89,209.99,24097.0,208.7025,208.8018,208.474,208.5734,24097.0
2024-07-30 15:30:00,209.95,210.04,209.72,209.84,40934.0,208.5336,208.623,208.3052,208.4244,40934.0
2024-07-30 15:35:00,209.79,210.1,209.53,209.65,59444.0,208.3747,208.6826,208.1165,208.2357,59444.0
2024-07-30 15:40:00,209.68,209.95,209.47,209.94,84611.0,208.2655,208.5336,208.0569,208.5237,84611.0
2024-07-30 15:45:00,209.94,210.89,209.73,210.71,113656.0,208.5237,209.4673,208.3151,209.2885,113656.0
2024-07-30 15:50:00,210.67,210.79,210.12,210.24,186502.0,209.2488,209.368,208.7025,208.8217,186502.0
2024-07-30 15:55:00,210.23,210.73,209.7,209.88,400051.0,208.8117,209.3084,208.2853,208.4641,400051.0
2024-07-31 09:30:00,216.44,216.8,214.87,214.87,256668.0,214.9798,215.3374,213.4204,213.4204,256668.0
2024-07-31 09:35:00,214.92,216.09,214.92,216.04,169807.0,213.4701,214.6322,213.4701,214.5825,169807.0
2024-07-31 09:40:00,216.01,216.99,215.55,215.61,135919.0,214.5527,215.5261,214.0959,214.1554,135919.0
2024-07-31 09:45:00,215.63,216.43,215.6,216.21,73471.0,214.1753,214.9699,214.1455,214.7514,73471.0
2024-07-31 09:50:00,216.19,216.76,215.93,216.76,64595.0,214.7315,215.2977,214.4733,215.2977,64595.0
2024-07-31 09:55:00,216.74,217.32,216.64,216.99,106570.0,215.2778,215.8539,215.1785,215.5261,106570.0
2024-07-31 10:00:00,217.04,217.5,216.76,217.17,78896.0,215.5758,216.0327,215.2977,215.7049,78896.0
2024-07-31 10:05:00,217.18,217.92,217.18,217.71,60949.0,215.7149,216.4499,215.7149,216.2413,60949.0
2024-07-31 10:10:00,217.77,217.83,216.89,217.15,47533.0,216.3009,216.3605,215.4268,215.6851,47533.0
2024-07-31 10:15:00,217.19,217.69,216.83,217.69,33822.0,215.7248,216.2214,215.3672,216.2214,33822.0
2024-07-31 10:20:00,217.7,217.77,217.05,217.13,27503.0,216.2313,216.3009,215.5857,215.6652,27503.0
2024-07-31 10:25:00,217.09,217.19,216.77,216.94,29607.0,215.6255,215.7248,215.3076,215.4765,29607.0
2024-07-31 10:30:00,216.96,217.59,216.96,217.45,38474.0,215.4963,216.1221,215.4963,215.983,38474.0
2024-07-31 10:35:00,217.47,217.84,217.42,217.78,48275.0,216.0029,216.3704,215.9532,216.3108,48275.0
2024-07-31 10:40:00,217.81,217.83,216.9,216.9,67476.0,216.3406,216.3605,215.4367,215.4367,67476.0
2024-07-31 10:45:00,216.95,217.39,216.86,217.01,28897.0,215.4864,215.9234,215.397,215.546,28897.0
2024-07-31 10:50:00,216.95,217.05,216.42,216.54,32832.0,215.4864,215.5857,214.96,215.0792,32832.0
2024-07-31 10:55:00,216.54,217.17,216.53,217.13,28575.0,215.0792,215.7049,215.0692,215.6652,28575.0
2024-07-31 11:00:00,217.11,217.31,216.95,217.24,31574.0,215.6453,215.844,215.4864,215.7744,31574.0
2024-07-31 11:05:00,217.21,217.36,217.12,217.24,19172.0,215.7447,215.8936,215.6553,215.7744,19172.0
2024-07-31 11:10:00,217.3,217.55,217.15,217.44,20831.0,215.834,216.0824,215.6851,215.9731,20831.0
2024-07-31 11:15:00,217.44,217.65,217.35,217.63,28339.0,215.9731,216.1817,215.8837,216.1618,28339.0
2024-07-31 11:20:00,217.61,217.64,217.17,217.3,29947.0,216.142,216.1718,215.7049,215.834,29947.0
2024-07-31 11:25:00,217.32,217.68,217.32,217.66,18675.0,215.8539,216.2115,215.8539,216.1916,18675.0
2024-07-31 11:30:00,217.64,218.09,217.61,218.03,30621.0,216.1718,216.6187,216.142,216.5591,30621.0
2024-07-31 11:35:00,218.01,218.05,217.57,217.69,28766.0,216.5393,216.579,216.1022,216.2214,28766.0
2024-07-31 11:40:00,217.71,218.03,217.54,217.84,36648.0,216.2413,216.5591,216.0724,216.3704,36648.0
2024-07-31 11:45:00,217.81,217.93,217.64,217.93,23869.0,216.3406,216.4598,216.1718,216.4598,23869.0
2024-07-31 11:50:00,217.87,217.87,217.42,217.42,45326.0,216.4002,216.4002,215.9532,215.9532,45326.0
2024-07-31 11:55:00,217.42,217.5,217.21,217.44,25632.0,215.9532,216.0327,215.7447,215.9731,25632.0
2024-07-31 12:00:00,217.46,217.71,217.39,217.46,40161.0,215.993,216.2413,215.9234,215.993,40161.0
2024-07-31 12:05:00,217.49,217.57,217.22,217.46,34472.0,216.0228,216.1022,215.7546,215.993,34472.0
2024-07-31 12:10:00,217.45,217.85,217.41,217.85,24309.0,215.983,216.3803,215.9433,216.3803,24309.0
2024-07-31 12:15:00,217.84,218.0,217.71,217.8,22742.0,216.3704,216.5293,216.2413,216.3307,22742.0
2024-07-31 12:20:00,217.82,217.84,217.68,217.68,14545.0,216.3505,216.3704,216.2115,216.2115,14545.0
2024-07-31 12:25:00,217.63,217.63,217.17,217.26,54146.0,216.1618,216.1618,215.7049,215.7943,54146.0
2024-07-31 12:30:00,217.26,217.31,216.99,217.21,28800.0,215.7943,215.844,215.5261,215.7447,28800.0
2024-07-31 12:35:00,217.22,217.22,216.78,216.9,37344.0,215.7546,215.7546,215.3176,215.4367,37344.0
2024-07-31 12:40:00,216.9,217.03,216.82,216.98,42428.0,215.4367,215.5659,215.3573,215.5162,42428.0
2024-07-31 12:45:00,216.96,217.14,216.95,217.07,23623.0,215.4963,215.6751,215.4864,215.6056,23623.0
2024-07-31 12:50:00,217.04,217.19,216.82,216.87,19800.0,215.5758,215.7248,215.3573,215.4069,19800.0
2024-07-31 12:55:00,216.88,217.09,216.82,216.88,25178.0,215.4169,215.6255,215.3573,215.4169,25178.0
2024-07-31 13:00:00,216.95,217.32,216.82,217.21,16855.0,215.4864,215.8539,215.3573,215.7447,16855.0
2024-07-31 13:05:00,217.24,217.5,217.16,217.41,18955.0,215.7744,216.0327,215.695,215.9433,18955.0
2024-07-31 13:10:00,217.36,217.59,217.32,217.58,19429.0,215.8936,216.1221,215.8539,216.1122,19429.0
2024-07-31 13:15:00,217.59,217.77,217.49,217.69,19487.0,216.1221,216.3009,216.0228,216.2214,19487.0
2024-07-31 13:20:00,217.71,217.77,217.4,217.4,38137.0,216.2413,216.3009,215.9334,215.9334,38137.0
2024-07-31 13:25:00,217.39,217.43,217.05,217.35,37971.0,215.9234,215.9632,215.5857,215.8837,37971.0
2024-07-31 13:30:00,217.33,217.33,216.58,216.61,69860.0,215.8638,215.8638,215.1189,215.1487,69860.0
2024-07-31 13:35:00,216.62,216.84,216.61,216.76,38101.0,215.1586,215.3771,215.1487,215.2977,38101.0
2024-07-31 13:40:00,216.76,216.96,216.13,216.76,37115.0,215.2977,215.4963,214.6719,215.2977,37115.0
2024-07-31 13:45:00,216.76,217.19,216.63,217.19,29197.0,215.2977,215.7248,215.1686,215.7248,29197.0
2024-07-31 13:50:00,217.18,217.45,217.18,217.37,22518.0,215.7149,215.983,215.7149,215.9036,22518.0
2024-07-31 13:55:00,217.34,217.34,216.89,217.02,53196.0,215.8738,215.8738,215.4268,215.5559,53196.0
2024-07-31 14:00:00,217.06,217.31,216.71,217.03,83616.0,215.5957,215.844,215.248,215.5659,83616.0
2024-07-31 14:05:00,217.07,217.66,217.01,217.46,26998.0,215.6056,216.1916,215.546,215.993,26998.0
2024-07-31 14:10:00,217.42,217.68,217.37,217.62,29111.0,215.9532,216.2115,215.9036,216.1519,29111.0
2024-07-31 14:15:00,217.67,217.86,217.52,217.81,33839.0,216.2015,216.3903,216.0526,216.3406,33839.0
2024-07-31 14:20:00,217.84,218.03,217.66,218.0,39299.0,216.3704,216.5591,216.1916,216.5293,39299.0
2024-07-31 14:25:00,217.98,218.15,217.91,217.96,31849.0,216.5095,216.6783,216.4399,216.4896,31849.0
2024-07-31 14:30:00,217.97,218.76,217.97,218.36,74429.0,216.4995,217.2842,216.4995,216.8869,74429.0
2024-07-31 14:35:00,218.39,218.43,217.69,218.18,85841.0,216.9167,216.9564,216.2214,216.7081,85841.0
2024-07-31 14:40:00,218.22,219.05,218.22,219.0,57567.0,216.7478,217.5722,216.7478,217.5226,57567.0
2024-07-31 14:45:00,218.95,219.4,218.76,219.36,57111.0,217.4729,217.9199,217.2842,217.8801,57111.0
2024-07-31 14:50:00,219.38,219.59,219.21,219.28,80976.0,217.9,218.1086,217.7312,217.8007,80976.0
2024-07-31 14:55:00,219.26,219.42,218.94,219.3,46157.0,217.7808,217.9397,217.463,217.8206,46157.0
2024-07-31 15:00:00,219.3,219.55,218.84,218.87,62855.0,217.8206,218.0689,217.3637,217.3935,62855.0
2024-07-31 15:05:00,218.84,219.33,218.81,219.03,40973.0,217.3637,217.8503,217.3339,217.5524,40973.0
2024-07-31 15:10:00,219.05,219.34,218.79,218.9,58824.0,217.5722,217.8603,217.314,217.4233,58824.0
2024-07-31 15:15:00,218.95,219.4,218.12,218.25,98859.0,217.4729,217.9199,216.6485,216.7776,98859.0
2024-07-31 15:20:00,218.19,218.77,217.81,217.81,78459.0,216.718,217.2941,216.3406,216.3406,78459.0
2024-07-31 15:25:00,217.86,218.2,217.26,217.46,67118.0,216.3903,216.728,215.7943,215.993,67118.0
2024-07-31 15:30:00,217.5,218.34,217.34,218.13,100191.0,216.0327,216.867,215.8738,216.6584,100191.0
2024-07-31 15:35:00,218.19,218.71,218.15,218.52,96631.0,216.718,217.2345,216.6783,217.0458,96631.0
2024-07-31 15:40:00,218.48,219.27,218.46,219.14,105775.0,217.0061,217.7908,216.9862,217.6616,105775.0
2024-07-31 15:45:00,219.12,219.29,218.52,218.72,76470.0,217.6418,217.8106,217.0458,217.2445,76470.0
2024-07-31 15:50:00,218.69,219.03,217.89,218.75,171130.0,217.2147,217.5524,216.4201,217.2743,171130.0
2024-07-31 15:55:00,218.75,219.02,218.4,218.76,413650.0,217.2743,217.5424,216.9266,217.2842,413650.0
2024-08-01 09:30:00,218.01,219.06,217.92,219.06,163016.0,216.5393,217.5822,216.4499,217.5822,163016.0
2024-08-01 09:35:00,218.95,219.17,218.16,218.94,109166.0,217.4729,217.6914,216.6882,217.463,109166.0
2024-08-01 09:40:00,218.93,220.28,218.75,220.26,90229.0,217.453,218.7939,217.2743,218.7741,90229.0
2024-08-01 09:45:00,220.26,220.73,220.19,220.34,116211.0,218.7741,219.2409,218.7045,218.8535,116211.0
2024-08-01 09:50:00,220.34,220.45,219.56,219.97,80874.0,218.8535,218.9628,218.0788,218.486,80874.0
2024-08-01 09:55:00,219.95,220.68,219.9,220.14,69160.0,218.4662,219.1912,218.4165,218.6549,69160.0
2024-08-01 10:00:00,220.11,220.37,219.43,219.43,183523.0,218.6251,218.8833,217.9497,217.9497,183523.0
2024-08-01 10:05:00,219.49,219.66,218.61,219.02,66765.0,218.0093,218.1781,217.1352,217.5424,66765.0
2024-08-01 10:10:00,219.04,219.71,218.93,219.23,67135.0,217.5623,218.2278,217.453,217.751,67135.0
2024-08-01 10:15:00,219.21,219.38,218.7,218.8,57354.0,217.7312,217.9,217.2246,217.3239,57354.0
2024-08-01 10:20:00,218.81,218.91,217.65,218.34,71971.0,217.3339,217.4332,216.1817,216.867,71971.0
2024-08-01 10:25:00,218.37,218.45,217.46,217.46,86997.0,216.8968,216.9763,215.993,215.993,86997.0
2024-08-01 10:30:00,217.46,217.88,217.04,217.69,66275.0,215.993,216.4101,215.5758,216.2214,66275.0
2024-08-01 10:35:00,217.63,217.66,216.89,217.32,62307.0,216.1618,216.1916,215.4268,215.8539,62307.0
2024-08-01 10:40:00,217.37,217.47,216.57,216.72,52165.0,215.9036,216.0029,215.109,215.258,52165.0
2024-08-01 10:45:00,216.7,216.7,215.52,215.64,57849.0,215.2381,215.2381,214.0661,214.1852,57849.0
2024-08-01 10:50:00,215.64,216.52,215.64,216.26,79829.0,214.1852,215.0593,214.1852,214.8011,79829.0
2024-08-01 10:55:00,216.29,216.5,215.73,215.81,51849.0,214.8309,215.0394,214.2746,214.3541,51849.0
2024-08-01 11:00:00,215.81,216.02,214.78,214.82,45170.0,214.3541,214.5627,213.331,213.3708,45170.0
2024-08-01 11:05:00,214.83,215.18,214.57,214.74,44891.0,213.3807,213.7283,213.1225,213.2913,44891.0
2024-08-01 11:10:00,214.72,215.28,214.64,215.0,66291.0,213.2714,213.8277,213.192,213.5496,66291.0
2024-08-01 11:15:00,215.01,215.52,214.94,215.29,67726.0,213.5595,214.0661,213.49,213.8376,67726.0
2024-08-01 11:20:00,215.3,215.51,214.78,215.05,69830.0,213.8475,214.0561,213.331,213.5992,69830.0
2024-08-01 11:25:00,215.04,215.38,214.75,214.81,38926.0,213.5893,213.927,213.3012,213.3608,38926.0
2024-08-01 11:30:00,214.89,214.97,214.36,214.49,68927.0,213.4403,213.5198,212.9139,213.043,68927.0
2024-08-01 11:35:00,214.5,214.56,214.06,214.07,48627.0,213.0529,213.1125,212.6159,212.6258,48627.0
2024-08-01 11:40:00,214.06,214.06,213.21,213.22,67390.0,212.6159,212.6159,211.7716,211.7816,67390.0
2024-08-01 11:45:00,213.22,213.34,212.97,213.34,47789.0,211.7816,211.9008,211.5333,211.9008,47789.0
2024-08-01 11:50:00,213.3,213.94,213.25,213.51,41045.0,211.861,212.4967,211.8114,212.0696,41045.0
2024-08-01 11:55:00,213.54,213.96,213.35,213.37,44581.0,212.0994,212.5166,211.9107,211.9306,44581.0
2024-08-01 12:00:00,213.4,214.1,213.31,214.02,58466.0,211.9604,212.6556,211.871,212.5762,58466.0
2024-08-01 12:05:00,213.98,214.45,213.82,214.18,42061.0,212.5364,213.0033,212.3775,212.7351,42061.0
2024-08-01 12:10:00,214.18,214.29,213.95,214.27,40547.0,212.7351,212.8444,212.5066,212.8245,40547.0
2024-08-01 12:15:00,214.26,214.4,213.55,213.62,42770.0,212.8146,212.9536,212.1093,212.1789,42770.0
2024-08-01 12:20:00,213.65,213.7,213.0,213.01,30404.0,212.2087,212.2583,211.5631,211.573,30404.0
2024-08-01 12:25:00,212.98,213.32,212.84,213.25,23237.0,211.5432,211.8809,211.4041,211.8114,23237.0
2024-08-01 12:30:00,213.16,213.28,212.82,212.82,92719.0,211.722,211.8412,211.3843,211.3843,92719.0
2024-08-01 12:35:00,212.83,213.21,212.4,212.4,31676.0,211.3942,211.7716,210.9671,210.9671,31676.0
2024-08-01 12:40:00,212.41,212.58,212.04,212.56,59571.0,210.977,211.1459,210.6095,211.126,59571.0
2024-08-01 12:45:00,212.54,212.74,212.39,212.74,39961.0,211.1062,211.3048,210.9572,211.3048,39961.0
2024-08-01 12:50:00,212.61,212.61,211.96,212.37,51927.0,211.1757,211.1757,210.5301,210.9373,51927.0
2024-08-01 12:55:00,212.37,212.53,212.14,212.19,88196.0,210.9373,211.0962,210.7089,210.7585,88196.0
2024-08-01 13:00:00,212.14,212.38,211.9,212.15,24993.0,210.7089,210.9472,210.4705,210.7188,24993.0
2024-08-01 13:05:00,212.17,212.21,211.31,211.5,29140.0,210.7387,210.7784,209.8845,210.0732,29140.0
2024-08-01 13:10:00,211.54,211.54,211.19,211.21,41659.0,210.1129,210.1129,209.7653,209.7851,41659.0
2024-08-01 13:15:00,211.22,211.42,210.92,210.93,59779.0,209.7951,209.9937,209.4971,209.507,59779.0
2024-08-01 13:20:00,210.92,211.0,210.52,210.55,43744.0,209.4971,209.5765,209.0998,209.1296,43744.0
2024-08-01 13:25:00,210.56,210.97,210.3,210.74,38228.0,209.1395,209.5467,208.8813,209.3183,38228.0
2024-08-01 13:30:00,210.77,210.83,210.34,210.35,24511.0,209.3481,209.4077,208.921,208.9309,24511.0
2024-08-01 13:35:00,210.42,210.58,209.41,209.42,60634.0,209.0005,209.1594,207.9973,208.0072,60634.0
2024-08-01 13:40:00,209.43,209.56,209.09,209.35,57004.0,208.0171,208.1463,207.6794,207.9377,57004.0
2024-08-01 13:45:00,209.41,209.73,209.2,209.34,43872.0,207.9973,208.3151,207.7887,207.9277,43872.0
2024-08-01 13:50:00,209.27,210.17,209.11,210.13,50892.0,207.8582,208.7521,207.6993,208.7124,50892.0
2024-08-01 13:55:00,210.17,210.81,209.84,210.81,71450.0,208.7521,209.3878,208.4244,209.3878,71450.0
2024-08-01 14:00:00,210.76,210.99,210.34,210.36,51784.0,209.3382,209.5666,208.921,208.9409,51784.0
2024-08-01 14:05:00,210.39,210.43,209.96,209.96,30121.0,208.9707,209.0104,208.5436,208.5436,30121.0
2024-08-01 14:10:00,209.96,210.22,209.65,209.75,35369.0,208.5436,208.8018,208.2357,208.335,35369.0
2024-08-01 14:15:00,209.76,209.77,208.97,209.06,57701.0,208.3449,208.3548,207.5602,207.6496,57701.0
2024-08-01 14:20:00,209.1,209.77,209.1,209.27,199938.0,207.6894,208.3548,207.6894,207.8582,199938.0
2024-08-01 14:25:00,209.29,209.33,208.79,209.13,33683.0,207.8781,207.9178,207.3815,207.7192,33683.0
2024-08-01 14:30:00,209.1,209.19,208.54,208.72,50099.0,207.6894,207.7788,207.1331,207.3119,50099.0
2024-08-01 14:35:00,208.77,209.19,208.71,209.06,49363.0,207.3616,207.7788,207.302,207.6496,49363.0
2024-08-01 14:40:00,209.1,209.41,208.8,208.83,47520.0,207.6894,207.9973,207.3914,207.4212,47520.0
2024-08-01 14:45:00,208.83,208.97,208.4,208.47,50321.0,207.4212,207.5602,206.9941,207.0636,50321.0
2024-08-01 14:50:00,208.48,208.95,208.43,208.43,33826.0,207.0735,207.5404,207.0239,207.0239,33826.0
2024-08-01 14:55:00,208.44,208.91,208.41,208.6,32581.0,207.0338,207.5006,207.004,207.1927,32581.0
2024-08-01 15:00:00,208.52,209.26,208.51,209.14,55184.0,207.1133,207.8483,207.1033,207.7291,55184.0
2024-08-01 15:05:00,209.09,209.22,208.71,209.08,45298.0,207.6794,207.8086,207.302,207.6695,45298.0
2024-08-01 15:10:00,209.08,209.68,209.0,209.27,58555.0,207.6695,208.2655,207.59,207.8582,58555.0
2024-08-01 15:15:00,209.24,209.53,208.92,209.46,35469.0,207.8284,208.1165,207.5106,208.0469,35469.0
2024-08-01 15:20:00,209.45,209.73,209.06,209.57,41035.0,208.037,208.3151,207.6496,208.1562,41035.0
2024-08-01 15:25:00,209.6,209.82,209.33,209.75,55269.0,208.186,208.4045,207.9178,208.335,55269.0
2024-08-01 15:30:00,209.79,210.32,209.61,209.66,75311.0,208.3747,208.9011,208.1959,208.2456,75311.0
2024-08-01 15:35:00,209.63,210.17,209.57,210.14,69881.0,208.2158,208.7521,208.1562,208.7223,69881.0
2024-08-01 15:40:00,210.13,210.14,209.31,209.51,64617.0,208.7124,208.7223,207.8979,208.0966,64617.0
2024-08-01 15:45:00,209.48,210.58,209.41,210.42,96227.0,208.0668,209.1594,207.9973,209.0005,96227.0
2024-08-01 15:50:00,210.44,210.95,209.8,209.99,196876.0,209.0203,209.5269,208.3846,208.5734,196876.0
2024-08-01 15:55:00,210.0,210.79,209.92,210.7,692952.0,208.5833,209.368,208.5038,209.2786,692952.0
2024-08-02 09:30:00,205.18,205.25,203.4,203.47,446139.0,203.7958,203.8653,202.0278,202.0973,446139.0
2024-08-02 09:35:00,203.46,206.2,203.43,206.17,297934.0,202.0874,204.8089,202.0576,204.7791,297934.0
2024-08-02 09:40:00,206.17,206.73,205.23,205.43,238289.0,204.7791,205.3354,203.8455,204.0441,238289.0
2024-08-02 09:45:00,205.49,205.98,204.11,204.59,145812.0,204.1037,204.5904,202.733,203.2098,145812.0
2024-08-02 09:50:00,204.54,205.03,203.78,203.95,136742.0,203.1601,203.6468,202.4053,202.5741,136742.0
2024-08-02 09:55:00,204.02,204.57,203.5,203.8,146996.0,202.6436,203.1899,202.1271,202.4251,146996.0
2024-08-02 10:00:00,203.82,204.19,203.0,203.03,100474.0,202.445,202.8125,201.6305,201.6603,100474.0
2024-08-02 10:05:00,203.06,203.08,201.94,202.28,141318.0,201.6901,201.71,200.5777,200.9154,141318.0
2024-08-02 10:10:00,202.23,202.23,201.25,201.27,96570.0,200.8657,200.8657,199.8923,199.9122,96570.0
2024-08-02 10:15:00,201.31,202.72,201.31,202.26,93369.0,199.9519,201.3524,199.9519,200.8955,93369.0
2024-08-02 10:20:00,202.27,202.89,202.14,202.57,90542.0,200.9054,201.5213,200.7763,201.2034,90542.0
2024-08-02 10:25:00,202.55,203.7,202.55,203.35,85049.0,201.1836,202.3258,201.1836,201.9782,85049.0
2024-08-02 10:30:00,203.28,203.95,202.83,202.99,83914.0,201.9086,202.5741,201.4617,201.6206,83914.0
2024-08-02 10:35:00,203.01,203.01,201.92,201.93,109260.0,201.6404,201.6404,200.5578,200.5677,109260.0
2024-08-02 10:40:00,201.98,203.04,201.95,202.75,78204.0,200.6174,201.6702,200.5876,201.3822,78204.0
2024-08-02 10:45:00,202.77,204.26,202.77,204.19,101311.0,201.4021,202.882,201.4021,202.8125,101311.0
2024-08-02 10:50:00,204.23,204.42,203.07,203.07,121799.0,202.8522,203.0409,201.7,201.7,121799.0
2024-08-02 10:55:00,203.12,203.46,202.7,202.72,57207.0,201.7497,202.0874,201.3325,201.3524,57207.0
2024-08-02 11:00:00,202.76,203.12,202.4,202.93,72454.0,201.3921,201.7497,201.0346,201.561,72454.0
2024-08-02 11:05:00,202.9,203.32,202.79,203.2,53250.0,201.5312,201.9484,201.4219,201.8292,53250.0
2024-08-02 11:10:00,203.1,204.04,203.03,203.55,65462.0,201.7298,202.6635,201.6603,202.1768,65462.0
2024-08-02 11:15:00,203.53,203.77,203.21,203.33,39298.0,202.1569,202.3953,201.8391,201.9583,39298.0
2024-08-02 11:20:00,203.38,204.07,202.93,204.02,41104.0,202.008,202.6933,201.561,202.6436,41104.0
2024-08-02 11:25:00,203.94,204.04,203.28,203.69,39698.0,202.5642,202.6635,201.9086,202.3159,39698.0
2024-08-02 11:30:00,203.7,204.47,203.54,204.4,155646.0,202.3258,203.0906,202.1669,203.0211,155646.0
2024-08-02 11:35:00,204.37,205.36,204.2,204.91,96786.0,202.9913,203.9746,202.8224,203.5276,96786.0
2024-08-02 11:40:00,204.87,205.9,204.82,205.85,177556.0,203.4879,204.511,203.4382,204.4613,177556.0
2024-08-02 11:45:00,205.85,206.02,204.91,205.06,119385.0,204.4613,204.6301,203.5276,203.6766,119385.0
2024-08-02 11:50:00,205.1,205.42,204.71,204.8,52024.0,203.7163,204.0342,203.329,203.4184,52024.0
2024-08-02 11:55:00,204.89,205.79,204.87,205.26,73176.0,203.5078,204.4017,203.4879,203.8753,73176.0
2024-08-02 12:00:00,205.31,205.46,204.61,205.13,46989.0,203.9249,204.0739,203.2297,203.7461,46989.0
2024-08-02 12:05:00,205.07,205.56,204.39,204.39,42897.0,203.6866,204.1732,203.0111,203.0111,42897.0
2024-08-02 12:10:00,204.46,204.5,203.93,204.15,39238.0,203.0807,203.1204,202.5542,202.7728,39238.0
2024-08-02 12:15:00,204.15,204.8,204.04,204.76,45295.0,202.7728,203.4184,202.6635,203.3786,45295.0
2024-08-02 12:20:00,204.76,205.41,204.76,204.98,54317.0,203.3786,204.0243,203.3786,203.5972,54317.0
2024-08-02 12:25:00,204.95,205.33,204.78,204.88,26857.0,203.5674,203.9448,203.3985,203.4978,26857.0
2024-08-02 12:30:00,204.82,204.92,204.27,204.75,66039.0,203.4382,203.5376,202.8919,203.3687,66039.0
2024-08-02 12:35:00,204.82,204.82,204.23,204.49,44828.0,203.4382,203.4382,202.8522,203.1105,44828.0
2024-08-02 12:40:00,204.42,205.18,204.41,204.51,36645.0,203.0409,203.7958,203.031,203.1303,36645.0
2024-08-02 12:45:00,204.45,204.72,203.85,203.85,44001.0,203.0707,203.3389,202.4748,202.4748,44001.0
2024-08-02 12:50:00,203.8,203.8,203.35,203.41,51372.0,202.4251,202.4251,201.9782,202.0377,51372.0
2024-08-02 12:55:00,203.4,203.77,203.14,203.35,55912.0,202.0278,202.3953,201.7696,201.9782,55912.0
2024-08-02 13:00:00,203.42,203.57,203.01,203.38,30907.0,202.0477,202.1967,201.6404,202.008,30907.0
2024-08-02 13:05:00,203.39,203.82,203.39,203.72,46091.0,202.0179,202.445,202.0179,202.3457,46091.0
2024-08-02 13:10:00,203.59,204.15,203.35,204.05,53905.0,202.2165,202.7728,201.9782,202.6734,53905.0
2024-08-02 13:15:00,204.02,204.13,203.62,203.94,38042.0,202.6436,202.7529,202.2463,202.5642,38042.0
2024-08-02 13:20:00,203.97,204.01,203.33,203.39,25007.0,202.594,202.6337,201.9583,202.0179,25007.0
2024-08-02 13:25:00,203.38,203.61,203.02,203.08,29960.0,202.008,202.2364,201.6504,201.71,29960.0
2024-08-02 13:30:00,203.0,203.26,202.76,203.06,43340.0,201.6305,201.8888,201.3921,201.6901,43340.0
2024-08-02 13:35:00,203.11,203.11,202.81,202.91,20539.0,201.7398,201.7398,201.4418,201.5411,20539.0
2024-08-02 13:40:00,202.94,203.08,202.6,203.07,23165.0,201.5709,201.71,201.2332,201.7,23165.0
2024-08-02 13:45:00,203.04,203.31,202.79,202.79,35340.0,201.6702,201.9384,201.4219,201.4219,35340.0
2024-08-02 13:50:00,202.82,203.25,202.75,202.9,55129.0,201.4517,201.8788,201.3822,201.5312,55129.0
2024-08-02 13:55:00,202.89,203.5,202.89,203.45,26850.0,201.5213,202.1271,201.5213,202.0775,26850.0
2024-08-02 14:00:00,203.42,203.68,203.12,203.47,49197.0,202.0477,202.3059,201.7497,202.0973,49197.0
2024-08-02 14:05:00,203.48,203.79,203.33,203.37,48155.0,202.1073,202.4152,201.9583,201.998,48155.0
2024-08-02 14:10:00,203.35,203.58,203.12,203.15,28029.0,201.9782,202.2066,201.7497,201.7795,28029.0
2024-08-02 14:15:00,203.16,203.22,202.77,202.97,35851.0,201.7894,201.849,201.4021,201.6007,35851.0
2024-08-02 14:20:00,202.91,203.69,202.9,203.68,40572.0,201.5411,202.3159,201.5312,202.3059,40572.0
2024-08-02 14:25:00,203.66,204.3,203.64,204.27,39976.0,202.2861,202.9217,202.2662,202.8919,39976.0
2024-08-02 14:30:00,204.25,204.75,204.12,204.23,54500.0,202.8721,203.3687,202.743,202.8522,54500.0
2024-08-02 14:35:00,204.17,204.28,203.77,203.9,50492.0,202.7926,202.9019,202.3953,202.5244,50492.0
2024-08-02 14:40:00,203.89,204.11,203.82,203.87,35154.0,202.5145,202.733,202.445,202.4946,35154.0
2024-08-02 14:45:00,203.86,204.36,203.63,203.92,50341.0,202.4847,202.9813,202.2563,202.5443,50341.0
2024-08-02 14:50:00,203.95,204.05,203.78,204.04,19803.0,202.5741,202.6734,202.4053,202.6635,19803.0
2024-08-02 14:55:00,204.01,204.18,203.45,203.47,56966.0,202.6337,202.8026,202.0775,202.0973,56966.0
2024-08-02 15:00:00,203.47,204.16,203.47,203.92,68434.0,202.0973,202.7827,202.0973,202.5443,68434.0
2024-08-02 15:05:00,203.88,204.05,203.42,203.91,44261.0,202.5046,202.6734,202.0477,202.5344,44261.0
2024-08-02 15:10:00,203.89,204.25,203.6,204.2,33288.0,202.5145,202.8721,202.2265,202.8224,33288.0
2024-08-02 15:15:00,204.18,204.3,203.94,204.14,43207.0,202.8026,202.9217,202.5642,202.7628,43207.0
2024-08-02 15:20:00,204.12,204.18,203.75,204.06,45952.0,202.743,202.8026,202.3755,202.6834,45952.0
2024-08-02 15:25:00,204.07,204.43,203.81,204.33,28305.0,202.6933,203.0509,202.4351,202.9515,28305.0
2024-08-02 15:30:00,204.33,204.67,204.17,204.39,89908.0,202.9515,203.2892,202.7926,203.0111,89908.0
2024-08-02 15:35:00,204.37,204.44,203.6,203.63,71988.0,202.9913,203.0608,202.2265,202.2563,71988.0
2024-08-02 15:40:00,203.58,204.19,203.47,204.17,80145.0,202.2066,202.8125,202.0973,202.7926,80145.0
2024-08-02 15:45:00,204.14,204.43,203.88,203.99,70966.0,202.7628,203.0509,202.5046,202.6138,70966.0
2024-08-02 15:50:00,203.94,204.18,203.33,204.14,150325.0,202.5642,202.8026,201.9583,202.7628,150325.0
2024-08-02 15:55:00,204.17,204.93,204.16,204.77,332443.0,202.7926,203.5475,202.7827,203.3886,332443.0
2024-08-05 09:30:00,191.91,193.26,190.74,192.76,760627.0,190.6153,191.9562,189.4532,191.4596,760627.0
2024-08-05 09:35:00,192.78,195.93,192.55,195.83,406427.0,191.4795,194.6082,191.251,194.5089,406427.0
2024-08-05 09:40:00,195.8,195.82,193.33,194.49,531153.0,194.4791,194.499,192.0258,193.1779,531153.0
2024-08-05 09:45:00,194.49,197.15,194.33,196.86,241406.0,193.1779,195.82,193.019,195.5319,241406.0
2024-08-05 09:50:00,196.83,197.23,195.95,196.29,239620.0,195.5021,195.8994,194.6281,194.9658,239620.0
2024-08-05 09:55:00,196.22,196.94,196.01,196.43,203896.0,194.8963,195.6114,194.6877,195.1048,203896.0
2024-08-05 10:00:00,196.49,199.45,196.49,198.48,291792.0,195.1644,198.1045,195.1644,197.141,291792.0
2024-08-05 10:05:00,198.41,199.0,196.25,196.7,156803.0,197.0715,197.6575,194.9261,195.373,156803.0
2024-08-05 10:10:00,196.63,197.37,195.49,197.33,144852.0,195.3035,196.0385,194.1712,195.9988,144852.0
2024-08-05 10:15:00,197.31,198.1,196.89,198.0,143508.0,195.9789,196.7636,195.5617,196.6642,143508.0
2024-08-05 10:20:00,198.05,198.29,196.5,197.03,138975.0,196.7139,196.9523,195.1744,195.7008,138975.0
2024-08-05 10:25:00,196.99,197.88,196.06,196.1,153656.0,195.6611,196.5451,194.7373,194.7771,153656.0
2024-08-05 10:30:00,196.06,197.84,196.03,197.78,115797.0,194.7373,196.5053,194.7075,196.4457,115797.0
2024-08-05 10:35:00,197.79,198.49,197.39,198.22,168319.0,196.4557,197.1509,196.0584,196.8828,168319.0
2024-08-05 10:40:00,198.14,198.33,196.91,196.91,197324.0,196.8033,196.992,195.5816,195.5816,197324.0
2024-08-05 10:45:00,196.96,197.74,196.76,197.24,124335.0,195.6313,196.406,195.4326,195.9094,124335.0
2024-08-05 10:50:00,197.2,198.91,196.62,198.49,141464.0,195.8696,197.5681,195.2936,197.1509,141464.0
2024-08-05 10:55:00,198.44,198.56,196.94,197.2,161169.0,197.1013,197.2205,195.6114,195.8696,161169.0
2024-08-05 11:00:00,197.18,197.59,196.51,197.18,116033.0,195.8498,196.257,195.1843,195.8498,116033.0
2024-08-05 11:05:00,197.24,199.28,197.24,198.83,158692.0,195.9094,197.9356,195.9094,197.4886,158692.0
2024-08-05 11:10:00,198.77,199.74,198.37,199.46,154500.0,197.4291,198.3925,197.0318,198.1144,154500.0
2024-08-05 11:15:00,199.46,200.1,199.14,199.44,135182.0,198.1144,198.7501,197.7966,198.0945,135182.0
2024-08-05 11:20:00,199.4,200.12,199.31,200.08,121575.0,198.0548,198.7699,197.9654,198.7302,121575.0
2024-08-05 11:25:00,200.07,200.09,198.82,198.95,183923.0,198.7203,198.7401,197.4787,197.6078,183923.0
2024-08-05 11:30:00,198.93,199.62,198.77,199.12,414774.0,197.588,198.2733,197.4291,197.7767,414774.0
2024-08-05 11:35:00,199.06,200.31,198.91,200.04,188250.0,197.7171,198.9587,197.5681,198.6905,188250.0
2024-08-05 11:40:00,200.01,200.03,198.8,198.97,92120.0,198.6607,198.6806,197.4588,197.6277,92120.0
2024-08-05 11:45:00,198.99,199.73,198.94,199.1,123794.0,197.6476,198.3826,197.5979,197.7568,123794.0
2024-08-05 11:50:00,199.1,199.33,198.57,199.12,121074.0,197.7568,197.9853,197.2304,197.7767,121074.0
2024-08-05 11:55:00,199.09,199.45,198.82,199.29,118579.0,197.7469,198.1045,197.4787,197.9455,118579.0
2024-08-05 12:00:00,199.25,199.93,198.75,199.59,115265.0,197.9058,198.5812,197.4092,198.2435,115265.0
2024-08-05 12:05:00,199.57,199.72,199.01,199.55,71419.0,198.2237,198.3726,197.6674,198.2038,71419.0
2024-08-05 12:10:00,199.5,200.07,199.41,199.84,60644.0,198.1541,198.7203,198.0647,198.4918,60644.0
2024-08-05 12:15:00,199.9,200.45,199.72,200.45,50249.0,198.5514,199.0977,198.3726,199.0977,50249.0
2024-08-05 12:20:00,200.42,200.98,199.89,200.95,71858.0,199.0679,199.6241,198.5415,199.5943,71858.0
2024-08-05 12:25:00,200.91,201.72,200.81,201.57,89045.0,199.5546,200.3592,199.4553,200.2102,89045.0
2024-08-05 12:30:00,201.56,201.56,200.2,200.36,105772.0,200.2002,200.2002,198.8494,199.0083,105772.0
2024-08-05 12:35:00,200.31,200.31,199.37,199.6,84455.0,198.9587,198.9587,198.025,198.2535,84455.0
2024-08-05 12:40:00,199.53,200.19,199.45,199.67,60029.0,198.1839,198.8395,198.1045,198.323,60029.0
2024-08-05 12:45:00,199.64,199.66,198.91,199.09,99670.0,198.2932,198.313,197.5681,197.7469,99670.0
2024-08-05 12:50:00,199.14,199.17,198.49,198.49,74793.0,197.7966,197.8264,197.1509,197.1509,74793.0
2024-08-05 12:55:00,198.48,198.57,198.02,198.3,79532.0,197.141,197.2304,196.6841,196.9622,79532.0
2024-08-05 13:00:00,198.33,198.64,198.16,198.41,42062.0,196.992,197.2999,196.8232,197.0715,42062.0
2024-08-05 13:05:00,198.42,199.12,198.16,198.68,63906.0,197.0814,197.7767,196.8232,197.3397,63906.0
2024-08-05 13:10:00,198.66,199.1,198.29,198.87,42598.0,197.3198,197.7568,196.9523,197.5284,42598.0
2024-08-05 13:15:00,198.81,199.41,198.79,199.32,45757.0,197.4688,198.0647,197.4489,197.9753,45757.0
2024-08-05 13:20:00,199.28,199.64,199.08,199.16,49395.0,197.9356,198.2932,197.737,197.8164,49395.0
2024-08-05 13:25:00,199.18,199.63,198.84,198.96,73013.0,197.8363,198.2833,197.4986,197.6178,73013.0
2024-08-05 13:30:00,198.93,199.43,198.93,199.43,37937.0,197.588,198.0846,197.588,198.0846,37937.0
2024-08-05 13:35:00,199.39,199.48,199.0,199.3,67448.0,198.0449,198.1343,197.6575,197.9555,67448.0
2024-08-05 13:40:00,199.31,200.0,199.21,199.5,69244.0,197.9654,198.6508,197.8661,198.1541,69244.0
2024-08-05 13:45:00,199.58,199.58,199.0,199.09,56880.0,198.2336,198.2336,197.6575,197.7469,56880.0
2024-08-05 13:50:00,199.07,199.5,199.01,199.03,49403.0,197.727,198.1541,197.6674,197.6873,49403.0
2024-08-05 13:55:00,199.05,199.37,198.54,198.72,77742.0,197.7072,198.025,197.2006,197.3794,77742.0
2024-08-05 14:00:00,198.68,198.82,197.83,197.91,118323.0,197.3397,197.4787,196.4954,196.5749,118323.0
2024-08-05 14:05:00,197.87,198.25,197.85,198.15,69204.0,196.5351,196.9126,196.5153,196.8132,69204.0
2024-08-05 14:10:00,198.14,198.31,197.49,197.56,59967.0,196.8033,196.9722,196.1577,196.2272,59967.0
2024-08-05 14:15:00,197.57,198.1,197.45,197.84,62146.0,196.2371,196.7636,196.118,196.5053,62146.0
2024-08-05 14:20:00,197.86,198.06,197.45,197.47,47340.0,196.5252,196.7238,196.118,196.1378,47340.0
2024-08-05 14:25:00,197.5,198.13,197.48,198.05,59504.0,196.1676,196.7934,196.1478,196.7139,59504.0
2024-08-05 14:30:00,198.05,198.36,197.9,198.1,73292.0,196.7139,197.0218,196.5649,196.7636,73292.0
2024-08-05 14:35:00,198.1,198.4,197.59,197.69,62983.0,196.7636,197.0615,196.257,196.3563,62983.0
2024-08-05 14:40:00,197.69,197.76,196.92,197.01,83977.0,196.3563,196.4259,195.5915,195.6809,83977.0
2024-08-05 14:45:00,196.97,197.25,196.59,196.69,81964.0,195.6412,195.9193,195.2638,195.3631,81964.0
2024-08-05 14:50:00,196.74,197.54,196.74,197.0,54575.0,195.4127,196.2074,195.4127,195.671,54575.0
2024-08-05 14:55:00,197.02,197.03,196.55,196.68,71583.0,195.6909,195.7008,195.224,195.3532,71583.0
2024-08-05 15:00:00,196.71,197.67,196.71,197.65,90388.0,195.3829,196.3365,195.3829,196.3166,90388.0
2024-08-05 15:05:00,197.63,197.65,196.7,196.81,54562.0,196.2967,196.3166,195.373,195.4823,54562.0
2024-08-05 15:10:00,196.74,197.32,196.62,196.64,90792.0,195.4127,195.9888,195.2936,195.3134,90792.0
2024-08-05 15:15:00,196.62,196.92,196.47,196.77,66745.0,195.2936,195.5915,195.1446,195.4425,66745.0
2024-08-05 15:20:00,196.74,197.37,196.67,197.18,88361.0,195.4127,196.0385,195.3432,195.8498,88361.0
2024-08-05 15:25:00,197.21,197.68,196.95,197.6,75279.0,195.8796,196.3464,195.6213,196.2669,75279.0
2024-08-05 15:30:00,197.61,198.01,196.99,197.53,117410.0,196.2769,196.6742,195.6611,196.1974,117410.0
2024-08-05 15:35:00,197.48,197.95,197.32,197.56,117553.0,196.1478,196.6146,195.9888,196.2272,117553.0
2024-08-05 15:40:00,197.57,197.75,196.74,196.84,208881.0,196.2371,196.4159,195.4127,195.5121,208881.0
2024-08-05 15:45:00,196.83,197.14,196.75,197.06,115998.0,195.5021,195.81,195.4227,195.7306,115998.0
2024-08-05 15:50:00,197.06,197.61,196.66,197.18,242971.0,195.7306,196.2769,195.3333,195.8498,242971.0
2024-08-05 15:55:00,197.19,198.19,197.16,198.05,631215.0,195.8597,196.853,195.8299,196.7139,631215.0
2024-08-06 09:30:00,200.43,201.46,199.95,200.37,274487.0,199.0779,200.1009,198.6011,199.0183,274487.0
2024-08-06 09:35:00,200.36,200.58,199.15,199.86,164477.0,199.0083,199.2268,197.8065,198.5117,164477.0
2024-08-06 09:40:00,199.86,200.19,198.3,198.77,217466.0,198.5117,198.8395,196.9622,197.4291,217466.0
2024-08-06 09:45:00,198.76,199.97,198.3,199.76,138623.0,197.4191,198.621,196.9622,198.4124,138623.0
2024-08-06 09:50:00,199.72,200.86,199.14,200.76,139278.0,198.3726,199.505,197.7966,199.4056,139278.0
2024-08-06 09:55:00,200.74,201.26,200.27,200.68,111204.0,199.3858,199.9023,198.9189,199.3262,111204.0
2024-08-06 10:00:00,200.67,201.27,200.3,201.25,83279.0,199.3162,199.9122,198.9487,199.8923,83279.0
2024-08-06 10:05:00,201.24,202.05,200.66,201.95,85089.0,199.8824,200.6869,199.3063,200.5876,85089.0
2024-08-06 10:10:00,201.96,201.99,201.07,201.31,79639.0,200.5975,200.6273,199.7135,199.9519,79639.0
2024-08-06 10:15:00,201.32,201.69,200.79,201.55,80272.0,199.9618,200.3294,199.4354,200.1903,80272.0
2024-08-06 10:20:00,201.58,201.67,201.06,201.58,79865.0,200.2201,200.3095,199.7036,200.2201,79865.0
2024-08-06 10:25:00,201.58,201.63,200.89,200.89,205546.0,200.2201,200.2698,199.5348,199.5348,205546.0
2024-08-06 10:30:00,201.07,201.32,200.49,201.27,59167.0,199.7135,199.9618,199.1374,199.9122,59167.0
2024-08-06 10:35:00,201.31,202.03,201.24,201.76,94979.0,199.9519,200.6671,199.8824,200.3989,94979.0
2024-08-06 10:40:00,201.85,202.33,201.73,202.16,79591.0,200.4883,200.965,200.3691,200.7962,79591.0
2024-08-06 10:45:00,202.2,203.24,202.07,203.04,81782.0,200.8359,201.8689,200.7068,201.6702,81782.0
2024-08-06 10:50:00,202.97,203.05,202.5,202.72,45501.0,201.6007,201.6802,201.1339,201.3524,45501.0
2024-08-06 10:55:00,202.76,202.76,202.31,202.6,41248.0,201.3921,201.3921,200.9452,201.2332,41248.0
2024-08-06 11:00:00,202.56,202.87,202.4,202.54,30412.0,201.1935,201.5014,201.0346,201.1736,30412.0
2024-08-06 11:05:00,202.52,203.02,202.48,202.89,25422.0,201.1538,201.6504,201.114,201.5213,25422.0
2024-08-06 11:10:00,202.86,202.94,201.92,201.92,52826.0,201.4915,201.5709,200.5578,200.5578,52826.0
2024-08-06 11:15:00,201.91,202.17,201.48,202.0,44714.0,200.5479,200.8061,200.1208,200.6373,44714.0
2024-08-06 11:20:00,201.99,202.25,201.63,202.03,66211.0,200.6273,200.8856,200.2698,200.6671,66211.0
2024-08-06 11:25:00,202.0,202.06,200.93,200.93,28967.0,200.6373,200.6969,199.5745,199.5745,28967.0
2024-08-06 11:30:00,200.97,201.88,200.95,201.79,63201.0,199.6142,200.5181,199.5943,200.4287,63201.0
2024-08-06 11:35:00,201.78,201.97,201.45,201.61,38558.0,200.4187,200.6075,200.091,200.2499,38558.0
2024-08-06 11:40:00,201.62,201.91,201.49,201.89,41434.0,200.2598,200.5479,200.1307,200.528,41434.0
2024-08-06 11:45:00,201.94,202.52,201.65,202.47,41426.0,200.5777,201.1538,200.2896,201.1041,41426.0
2024-08-06 11:50:00,202.47,202.89,202.4,202.59,62508.0,201.1041,201.5213,201.0346,201.2233,62508.0
2024-08-06 11:55:00,202.68,202.81,202.46,202.76,29368.0,201.3127,201.4418,201.0942,201.3921,29368.0
2024-08-06 12:00:00,202.77,203.05,202.57,202.76,37723.0,201.4021,201.6802,201.2034,201.3921,37723.0
2024-08-06 12:05:00,202.79,202.87,202.48,202.66,96508.0,201.4219,201.5014,201.114,201.2928,96508.0
2024-08-06 12:10:00,202.64,202.98,202.61,202.97,25438.0,201.2729,201.6107,201.2431,201.6007,25438.0
2024-08-06 12:15:00,202.9,203.39,202.9,203.31,38537.0,201.5312,202.0179,201.5312,201.9384,38537.0
2024-08-06 12:20:00,203.3,203.36,202.75,202.92,34158.0,201.9285,201.9881,201.3822,201.5511,34158.0
2024-08-06 12:25:00,202.87,202.87,202.49,202.74,20114.0,201.5014,201.5014,201.124,201.3723,20114.0
2024-08-06 12:30:00,202.84,203.15,202.67,203.1,34789.0,201.4716,201.7795,201.3027,201.7298,34789.0
2024-08-06 12:35:00,203.12,203.22,202.62,203.04,138262.0,201.7497,201.849,201.2531,201.6702,138262.0
2024-08-06 12:40:00,203.04,203.32,202.98,203.13,85934.0,201.6702,201.9484,201.6107,201.7596,85934.0
2024-08-06 12:45:00,203.14,203.54,203.14,203.37,85322.0,201.7696,202.1669,201.7696,201.998,85322.0
2024-08-06 12:50:00,203.38,204.25,203.38,204.13,96464.0,202.008,202.8721,202.008,202.7529,96464.0
2024-08-06 12:55:00,204.17,204.47,204.04,204.23,95122.0,202.7926,203.0906,202.6635,202.8522,95122.0
2024-08-06 13:00:00,204.26,204.49,203.94,204.41,68539.0,202.882,203.1105,202.5642,203.031,68539.0
2024-08-06 13:05:00,204.44,204.44,204.03,204.16,61588.0,203.0608,203.0608,202.6536,202.7827,61588.0
2024-08-06 13:10:00,204.18,204.19,203.81,203.84,40074.0,202.8026,202.8125,202.4351,202.4648,40074.0
2024-08-06 13:15:00,203.9,203.9,203.55,203.74,65524.0,202.5244,202.5244,202.1768,202.3655,65524.0
2024-08-06 13:20:00,203.79,204.02,203.53,203.72,56980.0,202.4152,202.6436,202.1569,202.3457,56980.0
2024-08-06 13:25:00,203.74,204.08,203.52,204.06,46598.0,202.3655,202.7032,202.147,202.6834,46598.0
2024-08-06 13:30:00,204.11,204.22,203.91,203.92,54259.0,202.733,202.8423,202.5344,202.5443,54259.0
2024-08-06 13:35:00,203.96,204.18,203.83,204.0,73488.0,202.584,202.8026,202.4549,202.6238,73488.0
2024-08-06 13:40:00,204.04,204.12,203.64,203.71,31734.0,202.6635,202.743,202.2662,202.3357,31734.0
2024-08-06 13:45:00,203.65,203.9,203.44,203.83,43318.0,202.2761,202.5244,202.0675,202.4549,43318.0
2024-08-06 13:50:00,203.89,204.1,203.72,204.01,16823.0,202.5145,202.7231,202.3457,202.6337,16823.0
2024-08-06 13:55:00,204.07,204.18,203.85,203.89,82579.0,202.6933,202.8026,202.4748,202.5145,82579.0
2024-08-06 14:00:00,203.88,203.93,203.71,203.83,20698.0,202.5046,202.5542,202.3357,202.4549,20698.0
2024-08-06 14:05:00,203.92,203.95,203.47,203.66,37904.0,202.5443,202.5741,202.0973,202.2861,37904.0
2024-08-06 14:10:00,203.69,203.95,203.69,203.83,32692.0,202.3159,202.5741,202.3159,202.4549,32692.0
2024-08-06 14:15:00,203.82,204.22,203.79,204.22,38344.0,202.445,202.8423,202.4152,202.8423,38344.0
2024-08-06 14:20:00,204.17,204.52,204.13,204.35,52431.0,202.7926,203.1403,202.7529,202.9714,52431.0
2024-08-06 14:25:00,204.36,204.43,204.22,204.39,27010.0,202.9813,203.0509,202.8423,203.0111,27010.0
2024-08-06 14:30:00,204.4,204.5,204.1,204.5,29335.0,203.0211,203.1204,202.7231,203.1204,29335.0
2024-08-06 14:35:00,204.48,204.57,204.37,204.45,20276.0,203.1005,203.1899,202.9913,203.0707,20276.0
2024-08-06 14:40:00,204.41,204.42,204.16,204.39,36327.0,203.031,203.0409,202.7827,203.0111,36327.0
2024-08-06 14:45:00,204.4,204.63,204.31,204.44,288239.0,203.0211,203.2495,202.9317,203.0608,288239.0
2024-08-06 14:50:00,204.37,204.63,204.36,204.6,50633.0,202.9913,203.2495,202.9813,203.2197,50633.0
2024-08-06 14:55:00,204.61,204.65,203.42,203.42,71155.0,203.2297,203.2694,202.0477,202.0477,71155.0
2024-08-06 15:00:00,203.45,203.47,202.3,202.42,162755.0,202.0775,202.0973,200.9352,201.0544,162755.0
2024-08-06 15:05:00,202.45,202.78,202.04,202.5,89480.0,201.0842,201.412,200.677,201.1339,89480.0
2024-08-06 15:10:00,202.52,202.85,202.45,202.45,75874.0,201.1538,201.4815,201.0842,201.0842,75874.0
2024-08-06 15:15:00,202.44,202.53,201.84,202.35,84358.0,201.0743,201.1637,200.4783,200.9849,84358.0
2024-08-06 15:20:00,202.42,203.3,202.28,203.3,63839.0,201.0544,201.9285,200.9154,201.9285,63839.0
2024-08-06 15:25:00,203.26,203.31,202.68,202.76,50909.0,201.8888,201.9384,201.3127,201.3921,50909.0
2024-08-06 15:30:00,202.87,203.11,202.57,203.0,37564.0,201.5014,201.7398,201.2034,201.6305,37564.0
2024-08-06 15:35:00,202.95,203.11,202.6,202.62,74841.0,201.5809,201.7398,201.2332,201.2531,74841.0
2024-08-06 15:40:00,202.63,202.9,202.41,202.48,105799.0,201.263,201.5312,201.0445,201.114,105799.0
2024-08-06 15:45:00,202.47,202.84,201.9,202.0,1111419.0,201.1041,201.4716,200.5379,200.6373,1111419.0
2024-08-06 15:50:00,202.0,202.44,201.38,201.41,388755.0,200.6373,201.0743,200.0214,200.0512,388755.0
2024-08-06 15:55:00,201.43,201.67,200.52,200.65,1630933.0,200.0711,200.3095,199.1672,199.2964,1630933.0
2024-08-07 09:30:00,205.42,206.36,205.0,205.49,225610.0,204.0342,204.9678,203.617,204.1037,225610.0
2024-08-07 09:35:00,205.5,206.14,205.34,205.73,117746.0,204.1137,204.7493,203.9547,204.3421,117746.0
2024-08-07 09:40:00,205.71,205.9,205.17,205.76,67841.0,204.3222,204.511,203.7859,204.3719,67841.0
2024-08-07 09:45:00,205.81,206.14,205.37,206.09,73775.0,204.4216,204.7493,203.9845,204.6997,73775.0
2024-08-07 09:50:00,206.04,206.45,205.34,205.49,73302.0,204.65,205.0572,203.9547,204.1037,73302.0
2024-08-07 09:55:00,205.43,205.43,204.7,205.34,58585.0,204.0441,204.0441,203.319,203.9547,58585.0
2024-08-07 10:00:00,205.36,205.87,204.97,204.98,82122.0,203.9746,204.4812,203.5872,203.5972,82122.0
2024-08-07 10:05:00,204.91,205.46,204.72,205.43,56240.0,203.5276,204.0739,203.3389,204.0441,56240.0
2024-08-07 10:10:00,205.45,205.6,205.17,205.33,63286.0,204.064,204.213,203.7859,203.9448,63286.0
2024-08-07 10:15:00,205.31,205.49,203.94,204.07,89693.0,203.9249,204.1037,202.5642,202.6933,89693.0
2024-08-07 10:20:00,204.08,204.79,204.08,204.51,37381.0,202.7032,203.4084,202.7032,203.1303,37381.0
2024-08-07 10:25:00,204.52,204.56,203.63,203.99,40224.0,203.1403,203.18,202.2563,202.6138,40224.0
2024-08-07 10:30:00,203.99,204.5,203.73,204.1,52804.0,202.6138,203.1204,202.3556,202.7231,52804.0
2024-08-07 10:35:00,204.08,204.18,203.7,203.76,30857.0,202.7032,202.8026,202.3258,202.3854,30857.0
2024-08-07 10:40:00,203.76,204.61,203.59,204.59,45413.0,202.3854,203.2297,202.2165,203.2098,45413.0
2024-08-07 10:45:00,204.58,205.21,204.55,205.08,43652.0,203.1999,203.8256,203.1701,203.6965,43652.0
2024-08-07 10:50:00,205.02,205.31,204.74,204.84,27772.0,203.6369,203.9249,203.3588,203.4581,27772.0
2024-08-07 10:55:00,204.84,205.01,204.74,204.77,55037.0,203.4581,203.627,203.3588,203.3886,55037.0
2024-08-07 11:00:00,204.8,205.17,204.54,205.12,56913.0,203.4184,203.7859,203.1601,203.7362,56913.0
2024-08-07 11:05:00,205.12,205.3,204.96,205.19,25686.0,203.7362,203.915,203.5773,203.8057,25686.0
2024-08-07 11:10:00,205.21,205.33,204.52,204.67,55242.0,203.8256,203.9448,203.1403,203.2892,55242.0
2024-08-07 11:15:00,204.64,204.8,204.24,204.53,31257.0,203.2595,203.4184,202.8622,203.1502,31257.0
2024-08-07 11:20:00,204.49,204.54,204.11,204.13,25300.0,203.1105,203.1601,202.733,202.7529,25300.0
2024-08-07 11:25:00,204.13,204.38,203.91,204.27,27067.0,202.7529,203.0012,202.5344,202.8919,27067.0
2024-08-07 11:30:00,204.27,204.45,204.16,204.34,40821.0,202.8919,203.0707,202.7827,202.9615,40821.0
2024-08-07 11:35:00,204.34,204.54,203.99,204.12,26285.0,202.9615,203.1601,202.6138,202.743,26285.0
2024-08-07 11:40:00,204.1,204.1,203.16,203.2,46103.0,202.7231,202.7231,201.7894,201.8292,46103.0
2024-08-07 11:45:00,203.2,203.27,202.59,202.84,48240.0,201.8292,201.8987,201.2233,201.4716,48240.0
2024-08-07 11:50:00,202.84,203.38,202.76,203.29,984698.0,201.4716,202.008,201.3921,201.9186,984698.0
2024-08-07 11:55:00,203.29,203.43,203.03,203.29,23581.0,201.9186,202.0576,201.6603,201.9186,23581.0
2024-08-07 12:00:00,203.32,203.34,201.78,202.04,84358.0,201.9484,201.9682,200.4187,200.677,84358.0
2024-08-07 12:05:00,202.01,202.52,201.93,202.36,72625.0,200.6472,201.1538,200.5677,200.9948,72625.0
2024-08-07 12:10:00,202.36,202.79,202.23,202.72,43450.0,200.9948,201.4219,200.8657,201.3524,43450.0
2024-08-07 12:15:00,202.69,202.83,202.47,202.6,38073.0,201.3226,201.4617,201.1041,201.2332,38073.0
2024-08-07 12:20:00,202.54,203.25,202.52,203.21,36767.0,201.1736,201.8788,201.1538,201.8391,36767.0
2024-08-07 12:25:00,203.2,203.27,202.9,202.94,32686.0,201.8292,201.8987,201.5312,201.5709,32686.0
2024-08-07 12:30:00,202.96,203.05,202.69,202.89,27868.0,201.5908,201.6802,201.3226,201.5213,27868.0
2024-08-07 12:35:00,202.88,202.96,202.67,202.72,29135.0,201.5113,201.5908,201.3027,201.3524,29135.0
2024-08-07 12:40:00,202.67,202.85,202.04,202.06,34712.0,201.3027,201.4815,200.677,200.6969,34712.0
2024-08-07 12:45:00,202.1,202.3,201.57,201.66,37875.0,200.7366,200.9352,200.2102,200.2996,37875.0
2024-08-07 12:50:00,201.61,201.66,201.21,201.51,31464.0,200.2499,200.2996,199.8526,200.1506,31464.0
2024-08-07 12:55:00,201.46,201.91,201.43,201.55,24057.0,200.1009,200.5479,200.0711,200.1903,24057.0
2024-08-07 13:00:00,201.51,201.81,201.1,201.4,53965.0,200.1506,200.4485,199.7433,200.0413,53965.0
2024-08-07 13:05:00,201.37,201.68,200.92,200.95,265131.0,200.0115,200.3194,199.5645,199.5943,265131.0
2024-08-07 13:10:00,200.95,201.07,200.37,200.63,142071.0,199.5943,199.7135,199.0183,199.2765,142071.0
2024-08-07 13:15:00,200.59,200.61,199.93,200.24,208815.0,199.2368,199.2566,198.5812,198.8891,208815.0
2024-08-07 13:20:00,200.25,200.87,200.24,200.8,61861.0,198.8991,199.5149,198.8891,199.4454,61861.0
2024-08-07 13:25:00,200.8,201.1,200.57,200.63,28334.0,199.4454,199.7433,199.2169,199.2765,28334.0
2024-08-07 13:30:00,200.59,200.93,200.56,200.9,34623.0,199.2368,199.5745,199.207,199.5447,34623.0
2024-08-07 13:35:00,201.0,201.22,200.81,200.87,36757.0,199.644,199.8625,199.4553,199.5149,36757.0
2024-08-07 13:40:00,200.85,201.03,200.37,200.5,27245.0,199.495,199.6738,199.0183,199.1474,27245.0
2024-08-07 13:45:00,200.5,200.63,199.76,199.81,37148.0,199.1474,199.2765,198.4124,198.462,37148.0
2024-08-07 13:50:00,199.83,199.96,199.49,199.8,35852.0,198.4819,198.611,198.1442,198.4521,35852.0
2024-08-07 13:55:00,199.78,199.82,199.27,199.57,41974.0,198.4322,198.472,197.9257,198.2237,41974.0
2024-08-07 14:00:00,199.53,199.78,199.41,199.5,43992.0,198.1839,198.4322,198.0647,198.1541,43992.0
2024-08-07 14:05:00,199.49,199.6,198.94,199.07,68591.0,198.1442,198.2535,197.5979,197.727,68591.0
2024-08-07 14:10:00,199.08,199.18,198.37,198.42,54325.0,197.737,197.8363,197.0318,197.0814,54325.0
2024-08-07 14:15:00,198.43,198.62,198.07,198.22,82859.0,197.0913,197.2801,196.7338,196.8828,82859.0
2024-08-07 14:20:00,198.23,198.85,198.18,198.83,55420.0,196.8927,197.5085,196.843,197.4886,55420.0
2024-08-07 14:25:00,198.83,199.19,198.83,199.0,37987.0,197.4886,197.8462,197.4886,197.6575,37987.0
2024-08-07 14:30:00,198.96,199.04,198.23,198.33,48026.0,197.6178,197.6972,196.8927,196.992,48026.0
2024-08-07 14:35:00,198.29,198.72,198.22,198.58,44671.0,196.9523,197.3794,196.8828,197.2403,44671.0
2024-08-07 14:40:00,198.63,198.94,198.52,198.58,53398.0,197.29,197.5979,197.1807,197.2403,53398.0
2024-08-07 14:45:00,198.56,198.77,197.88,198.29,68502.0,197.2205,197.4291,196.5451,196.9523,68502.0
2024-08-07 14:50:00,198.29,198.42,198.09,198.27,31726.0,196.9523,197.0814,196.7536,196.9324,31726.0
2024-08-07 14:55:00,198.36,198.7,198.21,198.32,35202.0,197.0218,197.3595,196.8728,196.9821,35202.0
2024-08-07 15:00:00,198.33,199.68,198.26,199.67,57076.0,196.992,198.3329,196.9225,198.323,57076.0
2024-08-07 15:05:00,199.62,199.96,199.34,199.51,62790.0,198.2733,198.611,197.9952,198.1641,62790.0
2024-08-07 15:10:00,199.5,199.64,198.9,199.0,38663.0,198.1541,198.2932,197.5582,197.6575,38663.0
2024-08-07 15:15:00,199.04,199.52,199.04,199.42,33005.0,197.6972,198.174,197.6972,198.0747,33005.0
2024-08-07 15:20:00,199.42,199.76,198.97,199.1,38370.0,198.0747,198.4124,197.6277,197.7568,38370.0
2024-08-07 15:25:00,199.08,199.13,198.61,198.97,43240.0,197.737,197.7866,197.2701,197.6277,43240.0
2024-08-07 15:30:00,198.95,199.22,198.54,198.75,64207.0,197.6078,197.876,197.2006,197.4092,64207.0
2024-08-07 15:35:00,198.76,199.25,198.7,198.9,46682.0,197.4191,197.9058,197.3595,197.5582,46682.0
2024-08-07 15:40:00,198.91,198.97,198.53,198.71,208909.0,197.5681,197.6277,197.1907,197.3695,208909.0
2024-08-07 15:45:00,198.69,198.97,198.54,198.78,104773.0,197.3496,197.6277,197.2006,197.439,104773.0
2024-08-07 15:50:00,198.8,198.87,197.44,197.56,207739.0,197.4588,197.5284,196.108,196.2272,207739.0
2024-08-07 15:55:00,197.59,197.69,197.07,197.32,473388.0,196.257,196.3563,195.7405,195.9888,473388.0
2024-08-08 09:30:00,201.04,201.23,200.3,200.78,134509.0,199.6837,199.8725,198.9487,199.4255,134509.0
2024-08-08 09:35:00,200.77,201.05,199.8,199.83,269653.0,199.4156,199.6937,198.4521,198.4819,269653.0
2024-08-08 09:40:00,199.87,200.24,199.33,199.38,65189.0,198.5216,198.8891,197.9853,198.0349,65189.0
2024-08-08 09:45:00,199.26,199.82,198.19,198.59,81749.0,197.9157,198.472,196.853,197.2503,81749.0
2024-08-08 09:50:00,198.52,199.89,198.0,199.85,69851.0,197.1807,198.5415,196.6642,198.5018,69851.0
2024-08-08 09:55:00,199.87,200.35,199.69,200.33,163120.0,198.5216,198.9984,198.3428,198.9785,163120.0
2024-08-08 10:00:00,200.31,201.17,200.08,201.14,149662.0,198.9587,199.8129,198.7302,199.7831,149662.0
2024-08-08 10:05:00,201.1,201.41,200.54,201.34,70540.0,199.7433,200.0512,199.1871,199.9817,70540.0
2024-08-08 10:10:00,201.34,201.4,200.84,201.38,39178.0,199.9817,200.0413,199.4851,200.0214,39178.0
2024-08-08 10:15:00,201.37,202.14,201.28,201.84,90361.0,200.0115,200.7763,199.9221,200.4783,90361.0
2024-08-08 10:20:00,201.9,201.92,201.41,201.7,39357.0,200.5379,200.5578,200.0512,200.3393,39357.0
2024-08-08 10:25:00,201.67,202.69,201.54,202.61,51322.0,200.3095,201.3226,200.1804,201.2431,51322.0
2024-08-08 10:30:00,202.64,202.72,202.16,202.38,44901.0,201.2729,201.3524,200.7962,201.0147,44901.0
2024-08-08 10:35:00,202.42,202.99,202.33,202.71,46723.0,201.0544,201.6206,200.965,201.3425,46723.0
2024-08-08 10:40:00,202.64,202.96,202.22,202.22,41518.0,201.2729,201.5908,200.8558,200.8558,41518.0
2024-08-08 10:45:00,202.17,203.05,202.1,203.05,35568.0,200.8061,201.6802,200.7366,201.6802,35568.0
2024-08-08 10:50:00,203.04,203.25,202.7,202.77,48714.0,201.6702,201.8788,201.3325,201.4021,48714.0
2024-08-08 10:55:00,202.8,202.96,202.51,202.89,41371.0,201.4319,201.5908,201.1438,201.5213,41371.0
2024-08-08 11:00:00,202.9,202.96,202.48,202.72,44073.0,201.5312,201.5908,201.114,201.3524,44073.0
2024-08-08 11:05:00,202.73,202.88,202.4,202.66,31062.0,201.3623,201.5113,201.0346,201.2928,31062.0
2024-08-08 11:10:00,202.63,202.71,201.75,201.92,41802.0,201.263,201.3425,200.3889,200.5578,41802.0
2024-08-08 11:15:00,201.95,202.13,201.75,201.91,43936.0,200.5876,200.7664,200.3889,200.5479,43936.0
2024-08-08 11:20:00,201.97,202.91,201.97,202.91,26203.0,200.6075,201.5411,200.6075,201.5411,26203.0
2024-08-08 11:25:00,202.9,203.12,202.66,202.66,62459.0,201.5312,201.7497,201.2928,201.2928,62459.0
2024-08-08 11:30:00,202.68,203.12,202.68,202.96,50384.0,201.3127,201.7497,201.3127,201.5908,50384.0
2024-08-08 11:35:00,202.98,203.08,202.67,202.8,29126.0,201.6107,201.71,201.3027,201.4319,29126.0
2024-08-08 11:40:00,202.76,202.91,202.49,202.89,39844.0,201.3921,201.5411,201.124,201.5213,39844.0
2024-08-08 11:45:00,202.86,202.88,202.33,202.34,25234.0,201.4915,201.5113,200.965,200.975,25234.0
2024-08-08 11:50:00,202.46,202.96,202.44,202.95,25340.0,201.0942,201.5908,201.0743,201.5809,25340.0
2024-08-08 11:55:00,202.94,203.29,202.89,203.06,53471.0,201.5709,201.9186,201.5213,201.6901,53471.0
2024-08-08 12:00:00,203.05,203.51,203.0,203.51,21315.0,201.6802,202.1371,201.6305,202.1371,21315.0
2024-08-08 12:05:00,203.48,203.85,203.46,203.73,26625.0,202.1073,202.4748,202.0874,202.3556,26625.0
2024-08-08 12:10:00,203.72,203.89,203.42,203.53,39342.0,202.3457,202.5145,202.0477,202.1569,39342.0
2024-08-08 12:15:00,203.53,203.56,203.26,203.47,37424.0,202.1569,202.1867,201.8888,202.0973,37424.0
2024-08-08 12:20:00,203.49,203.68,203.47,203.62,22038.0,202.1172,202.3059,202.0973,202.2463,22038.0
2024-08-08 12:25:00,203.64,203.74,203.31,203.35,36681.0,202.2662,202.3655,201.9384,201.9782,36681.0
2024-08-08 12:30:00,203.33,203.34,202.55,202.72,43012.0,201.9583,201.9682,201.1836,201.3524,43012.0
2024-08-08 12:35:00,202.69,202.9,202.33,202.48,26773.0,201.3226,201.5312,200.965,201.114,26773.0
2024-08-08 12:40:00,202.51,202.66,202.25,202.62,21254.0,201.1438,201.2928,200.8856,201.2531,21254.0
2024-08-08 12:45:00,202.6,203.02,202.57,202.98,48096.0,201.2332,201.6504,201.2034,201.6107,48096.0
2024-08-08 12:50:00,202.98,203.17,202.7,203.17,21023.0,201.6107,201.7994,201.3325,201.7994,21023.0
2024-08-08 12:55:00,203.14,203.24,202.71,202.93,32166.0,201.7696,201.8689,201.3425,201.561,32166.0
2024-08-08 13:00:00,203.03,203.18,202.4,202.52,30514.0,201.6603,201.8093,201.0346,201.1538,30514.0
2024-08-08 13:05:00,202.63,202.9,202.32,202.89,20462.0,201.263,201.5312,200.9551,201.5213,20462.0
2024-08-08 13:10:00,202.93,203.21,202.92,203.11,12533.0,201.561,201.8391,201.5511,201.7398,12533.0
2024-08-08 13:15:00,203.08,203.59,203.01,203.59,29824.0,201.71,202.2165,201.6404,202.2165,29824.0
2024-08-08 13:20:00,203.55,203.69,203.43,203.53,26904.0,202.1768,202.3159,202.0576,202.1569,26904.0
2024-08-08 13:25:00,203.54,204.17,203.49,204.16,54113.0,202.1669,202.7926,202.1172,202.7827,54113.0
2024-08-08 13:30:00,204.21,204.5,204.11,204.45,21269.0,202.8324,203.1204,202.733,203.0707,21269.0
2024-08-08 13:35:00,204.42,204.48,204.22,204.37,51825.0,203.0409,203.1005,202.8423,202.9913,51825.0
2024-08-08 13:40:00,204.4,204.46,204.24,204.4,15411.0,203.0211,203.0807,202.8622,203.0211,15411.0
2024-08-08 13:45:00,204.4,204.75,204.37,204.69,21449.0,203.0211,203.3687,202.9913,203.3091,21449.0
2024-08-08 13:50:00,204.71,204.91,204.64,204.76,26044.0,203.329,203.5276,203.2595,203.3786,26044.0
2024-08-08 13:55:00,204.69,204.69,204.45,204.6,18116.0,203.3091,203.3091,203.0707,203.2197,18116.0
2024-08-08 14:00:00,204.58,205.04,204.48,205.04,19587.0,203.1999,203.6568,203.1005,203.6568,19587.0
2024-08-08 14:05:00,205.0,205.19,204.83,204.96,40439.0,203.617,203.8057,203.4482,203.5773,40439.0
2024-08-08 14:10:00,204.88,205.09,204.88,205.07,15737.0,203.4978,203.7064,203.4978,203.6866,15737.0
2024-08-08 14:15:00,205.03,205.22,204.9,204.96,27783.0,203.6468,203.8355,203.5177,203.5773,27783.0
2024-08-08 14:20:00,205.05,205.11,204.86,205.05,39057.0,203.6667,203.7263,203.478,203.6667,39057.0
2024-08-08 14:25:00,205.07,205.1,204.36,204.43,34996.0,203.6866,203.7163,202.9813,203.0509,34996.0
2024-08-08 14:30:00,204.53,204.93,204.47,204.79,196300.0,203.1502,203.5475,203.0906,203.4084,196300.0
2024-08-08 14:35:00,204.82,204.85,204.42,204.42,34980.0,203.4382,203.468,203.0409,203.0409,34980.0
2024-08-08 14:40:00,204.44,204.44,204.0,204.1,61663.0,203.0608,203.0608,202.6238,202.7231,61663.0
2024-08-08 14:45:00,204.09,204.36,204.0,204.27,34367.0,202.7132,202.9813,202.6238,202.8919,34367.0
2024-08-08 14:50:00,204.24,204.36,204.11,204.27,31283.0,202.8622,202.9813,202.733,202.8919,31283.0
2024-08-08 14:55:00,204.27,204.48,204.23,204.27,29509.0,202.8919,203.1005,202.8522,202.8919,29509.0
2024-08-08 15:00:00,204.26,204.26,203.47,203.5,48781.0,202.882,202.882,202.0973,202.1271,48781.0
2024-08-08 15:05:00,203.51,204.16,203.35,204.1,50413.0,202.1371,202.7827,201.9782,202.7231,50413.0
2024-08-08 15:10:00,204.06,204.34,203.99,203.99,41582.0,202.6834,202.9615,202.6138,202.6138,41582.0
2024-08-08 15:15:00,204.01,204.1,203.81,203.95,48364.0,202.6337,202.7231,202.4351,202.5741,48364.0
2024-08-08 15:20:00,204.01,204.44,203.95,204.26,35436.0,202.6337,203.0608,202.5741,202.882,35436.0
2024-08-08 15:25:00,204.26,204.33,203.59,203.64,90941.0,202.882,202.9515,202.2165,202.2662,90941.0
2024-08-08 15:30:00,203.67,203.8,203.26,203.55,76013.0,202.296,202.4251,201.8888,202.1768,76013.0
2024-08-08 15:35:00,203.54,203.61,203.06,203.52,48787.0,202.1669,202.2364,201.6901,202.147,48787.0
2024-08-08 15:40:00,203.53,204.6,203.52,204.55,70727.0,202.1569,203.2197,202.147,203.1701,70727.0
2024-08-08 15:45:00,204.53,204.58,204.11,204.43,83187.0,203.1502,203.1999,202.733,203.0509,83187.0
2024-08-08 15:50:00,204.43,204.79,204.17,204.31,155764.0,203.0509,203.4084,202.7926,202.9317,155764.0
2024-08-08 15:55:00,204.3,204.93,203.8,204.77,455889.0,202.9217,203.5475,202.4251,203.3886,455889.0
2024-08-09 09:30:00,204.21,205.34,204.16,205.1,154618.0,202.8324,203.9547,202.7827,203.7163,154618.0
2024-08-09 09:35:00,205.11,205.73,204.41,205.7,70909.0,203.7263,204.3421,203.031,204.3123,70909.0
2024-08-09 09:40:00,205.7,205.7,204.48,204.5,47298.0,204.3123,204.3123,203.1005,203.1204,47298.0
2024-08-09 09:45:00,204.54,204.93,203.99,204.05,142993.0,203.1601,203.5475,202.6138,202.6734,142993.0
2024-08-09 09:50:00,204.08,204.61,204.07,204.42,31854.0,202.7032,203.2297,202.6933,203.0409,31854.0
2024-08-09 09:55:00,204.61,204.79,203.63,203.73,37295.0,203.2297,203.4084,202.2563,202.3556,37295.0
2024-08-09 10:00:00,203.65,204.5,203.35,204.48,51916.0,202.2761,203.1204,201.9782,203.1005,51916.0
2024-08-09 10:05:00,204.42,204.73,204.25,204.48,46464.0,203.0409,203.3488,202.8721,203.1005,46464.0
2024-08-09 10:10:00,204.5,205.74,204.47,205.46,52633.0,203.1204,204.352,203.0906,204.0739,52633.0
2024-08-09 10:15:00,205.46,205.6,204.88,205.01,25935.0,204.0739,204.213,203.4978,203.627,25935.0
2024-08-09 10:20:00,204.97,205.33,204.44,204.61,32541.0,203.5872,203.9448,203.0608,203.2297,32541.0
2024-08-09 10:25:00,204.65,204.75,204.29,204.35,15227.0,203.2694,203.3687,202.9118,202.9714,15227.0
2024-08-09 10:30:00,204.39,204.48,203.8,203.97,28129.0,203.0111,203.1005,202.4251,202.594,28129.0
2024-08-09 10:35:00,203.98,204.22,203.68,203.97,48460.0,202.6039,202.8423,202.3059,202.594,48460.0
2024-08-09 10:40:00,203.99,204.42,203.9,203.96,42525.0,202.6138,203.0409,202.5244,202.584,42525.0
2024-08-09 10:45:00,204.07,205.05,204.07,204.89,76098.0,202.6933,203.6667,202.6933,203.5078,76098.0
2024-08-09 10:50:00,204.86,205.41,204.79,205.22,30267.0,203.478,204.0243,203.4084,203.8355,30267.0
2024-08-09 10:55:00,205.33,205.61,205.0,205.06,21589.0,203.9448,204.2229,203.617,203.6766,21589.0
2024-08-09 11:00:00,205.12,205.58,205.05,205.57,28805.0,203.7362,204.1931,203.6667,204.1832,28805.0
2024-08-09 11:05:00,205.55,205.77,205.28,205.28,37890.0,204.1633,204.3818,203.8951,203.8951,37890.0
2024-08-09 11:10:00,205.37,205.38,204.85,205.06,16552.0,203.9845,203.9945,203.468,203.6766,16552.0
2024-08-09 11:15:00,205.18,205.32,205.05,205.1,15905.0,203.7958,203.9349,203.6667,203.7163,15905.0
2024-08-09 11:20:00,205.14,205.17,204.83,204.99,17428.0,203.7561,203.7859,203.4482,203.6071,17428.0
2024-08-09 11:25:00,205.03,205.28,204.61,204.61,38376.0,203.6468,203.8951,203.2297,203.2297,38376.0
2024-08-09 11:30:00,204.69,204.94,204.56,204.94,29776.0,203.3091,203.5574,203.18,203.5574,29776.0
2024-08-09 11:35:00,204.93,204.95,204.43,204.64,16812.0,203.5475,203.5674,203.0509,203.2595,16812.0
2024-08-09 11:40:00,204.71,204.86,204.5,204.64,17664.0,203.329,203.478,203.1204,203.2595,17664.0
2024-08-09 11:45:00,204.69,205.06,204.61,204.92,9433.0,203.3091,203.6766,203.2297,203.5376,9433.0
2024-08-09 11:50:00,204.94,205.21,204.84,205.05,13897.0,203.5574,203.8256,203.4581,203.6667,13897.0
2024-08-09 11:55:00,205.02,205.05,204.2,204.28,25161.0,203.6369,203.6667,202.8224,202.9019,25161.0
2024-08-09 12:00:00,204.31,204.55,204.23,204.26,32650.0,202.9317,203.1701,202.8522,202.882,32650.0
2024-08-09 12:05:00,204.29,204.45,204.12,204.19,14476.0,202.9118,203.0707,202.743,202.8125,14476.0
2024-08-09 12:10:00,204.22,204.22,204.01,204.16,44590.0,202.8423,202.8423,202.6337,202.7827,44590.0
2024-08-09 12:15:00,204.13,204.19,204.01,204.17,15342.0,202.7529,202.8125,202.6337,202.7926,15342.0
2024-08-09 12:20:00,204.2,204.35,204.05,204.1,14564.0,202.8224,202.9714,202.6734,202.7231,14564.0
2024-08-09 12:25:00,204.11,204.47,204.11,204.36,11048.0,202.733,203.0906,202.733,202.9813,11048.0
2024-08-09 12:30:00,204.35,204.75,204.33,204.57,21383.0,202.9714,203.3687,202.9515,203.1899,21383.0
2024-08-09 12:35:00,204.6,204.89,204.58,204.82,22193.0,203.2197,203.5078,203.1999,203.4382,22193.0
2024-08-09 12:40:00,204.82,204.84,204.58,204.67,22017.0,203.4382,203.4581,203.1999,203.2892,22017.0
2024-08-09 12:45:00,204.67,204.87,204.45,204.85,13845.0,203.2892,203.4879,203.0707,203.468,13845.0
2024-08-09 12:50:00,204.86,204.99,204.65,204.68,35262.0,203.478,203.6071,203.2694,203.2992,35262.0
2024-08-09 12:55:00,204.71,204.96,204.63,204.94,21304.0,203.329,203.5773,203.2495,203.5574,21304.0
2024-08-09 13:00:00,204.95,205.1,204.84,205.1,33579.0,203.5674,203.7163,203.4581,203.7163,33579.0
2024-08-09 13:05:00,205.1,205.2,204.92,205.2,104163.0,203.7163,203.8157,203.5376,203.8157,104163.0
2024-08-09 13:10:00,205.18,205.77,205.18,205.74,55897.0,203.7958,204.3818,203.7958,204.352,55897.0
2024-08-09 13:15:00,205.76,206.18,205.75,206.13,38688.0,204.3719,204.7891,204.362,204.7394,38688.0
2024-08-09 13:20:00,206.13,206.16,205.9,205.92,12677.0,204.7394,204.7692,204.511,204.5308,12677.0
2024-08-09 13:25:00,205.95,206.57,205.94,206.57,18522.0,204.5606,205.1764,204.5507,205.1764,18522.0
2024-08-09 13:30:00,206.57,206.81,206.37,206.56,31119.0,205.1764,205.4148,204.9778,205.1665,31119.0
2024-08-09 13:35:00,206.59,206.68,206.43,206.52,29447.0,205.1963,205.2857,205.0374,205.1268,29447.0
2024-08-09 13:40:00,206.61,206.63,206.2,206.33,25909.0,205.2162,205.236,204.8089,204.9381,25909.0
2024-08-09 13:45:00,206.34,206.42,206.19,206.26,20956.0,204.948,205.0274,204.799,204.8685,20956.0
2024-08-09 13:50:00,206.28,206.37,205.75,205.87,34991.0,204.8884,204.9778,204.362,204.4812,34991.0
2024-08-09 13:55:00,205.88,206.06,205.85,205.96,10517.0,204.4911,204.6699,204.4613,204.5705,10517.0
2024-08-09 14:00:00,206.01,206.2,205.81,206.01,14925.0,204.6202,204.8089,204.4216,204.6202,14925.0
2024-08-09 14:05:00,205.98,206.13,205.92,206.06,20050.0,204.5904,204.7394,204.5308,204.6699,20050.0
2024-08-09 14:10:00,206.12,206.12,205.4,205.64,18106.0,204.7295,204.7295,204.0143,204.2527,18106.0
2024-08-09 14:15:00,205.65,205.83,205.55,205.81,22286.0,204.2626,204.4414,204.1633,204.4216,22286.0
2024-08-09 14:20:00,205.85,205.87,205.56,205.59,26717.0,204.4613,204.4812,204.1732,204.203,26717.0
2024-08-09 14:25:00,205.62,205.81,205.49,205.79,28406.0,204.2328,204.4216,204.1037,204.4017,28406.0
2024-08-09 14:30:00,205.72,205.87,205.49,205.58,13542.0,204.3322,204.4812,204.1037,204.1931,13542.0
2024-08-09 14:35:00,205.56,205.85,205.43,205.82,37403.0,204.1732,204.4613,204.0441,204.4315,37403.0
2024-08-09 14:40:00,205.81,205.98,205.78,205.82,19021.0,204.4216,204.5904,204.3918,204.4315,19021.0
2024-08-09 14:45:00,205.82,205.96,205.75,205.81,16478.0,204.4315,204.5705,204.362,204.4216,16478.0
2024-08-09 14:50:00,205.83,205.84,205.42,205.53,16339.0,204.4414,204.4514,204.0342,204.1434,16339.0
2024-08-09 14:55:00,205.55,205.75,205.37,205.71,18778.0,204.1633,204.362,203.9845,204.3222,18778.0
2024-08-09 15:00:00,205.71,205.82,205.31,205.43,16189.0,204.3222,204.4315,203.9249,204.0441,16189.0
2024-08-09 15:05:00,205.43,205.78,205.43,205.71,27752.0,204.0441,204.3918,204.0441,204.3222,27752.0
2024-08-09 15:10:00,205.7,205.91,205.67,205.79,27793.0,204.3123,204.5209,204.2825,204.4017,27793.0
2024-08-09 15:15:00,205.84,206.02,205.77,206.02,17881.0,204.4514,204.6301,204.3818,204.6301,17881.0
2024-08-09 15:20:00,206.0,206.02,205.44,205.68,33192.0,204.6103,204.6301,204.0541,204.2924,33192.0
2024-08-09 15:25:00,205.66,205.9,205.61,205.77,39170.0,204.2726,204.511,204.2229,204.3818,39170.0
2024-08-09 15:30:00,205.76,206.02,205.76,205.86,36114.0,204.3719,204.6301,204.3719,204.4712,36114.0
2024-08-09 15:35:00,205.84,206.06,205.7,205.72,40326.0,204.4514,204.6699,204.3123,204.3322,40326.0
2024-08-09 15:40:00,205.72,206.0,205.63,205.72,101962.0,204.3322,204.6103,204.2428,204.3322,101962.0
2024-08-09 15:45:00,205.7,205.91,205.7,205.82,43235.0,204.3123,204.5209,204.3123,204.4315,43235.0
2024-08-09 15:50:00,205.82,205.94,205.11,205.26,74546.0,204.4315,204.5507,203.7263,203.8753,74546.0
2024-08-09 15:55:00,205.3,205.77,205.18,205.58,181038.0,203.915,204.3818,203.7958,204.1931,181038.0
2024-08-12 09:30:00,206.27,207.45,206.27,207.43,149925.0,204.8785,206.0505,204.8785,206.0306,149925.0
2024-08-12 09:35:00,207.47,207.5,206.52,206.63,90768.0,206.0704,206.1002,205.1268,205.236,90768.0
2024-08-12 09:40:00,206.7,206.77,205.54,205.67,58878.0,205.3056,205.3751,204.1534,204.2825,58878.0
2024-08-12 09:45:00,205.71,205.84,205.31,205.47,71933.0,204.3222,204.4514,203.9249,204.0839,71933.0
2024-08-12 09:50:00,205.52,206.2,205.52,206.2,39424.0,204.1335,204.8089,204.1335,204.8089,39424.0
2024-08-12 09:55:00,206.18,206.27,205.37,205.57,55920.0,204.7891,204.8785,203.9845,204.1832,55920.0
2024-08-12 10:00:00,205.62,206.03,205.49,206.03,49984.0,204.2328,204.6401,204.1037,204.6401,49984.0
2024-08-12 10:05:00,205.97,207.12,205.87,207.12,64544.0,204.5805,205.7227,204.4812,205.7227,64544.0
2024-08-12 10:10:00,207.09,207.44,206.85,207.44,42823.0,205.6929,206.0406,205.4545,206.0406,42823.0
2024-08-12 10:15:00,207.41,207.8,207.26,207.64,51528.0,206.0108,206.3981,205.8618,206.2392,51528.0
2024-08-12 10:20:00,207.61,208.28,207.58,208.05,70268.0,206.2094,206.8749,206.1796,206.6464,70268.0
2024-08-12 10:25:00,208.08,208.44,207.71,207.79,47033.0,206.6762,207.0338,206.3087,206.3882,47033.0
2024-08-12 10:30:00,207.82,208.11,207.74,208.07,41131.0,206.418,206.706,206.3385,206.6663,41131.0
2024-08-12 10:35:00,208.09,208.4,207.95,208.14,48623.0,206.6862,206.9941,206.5471,206.7358,48623.0
2024-08-12 10:40:00,208.15,208.35,207.82,207.82,27043.0,206.7458,206.9444,206.418,206.418,27043.0
2024-08-12 10:45:00,207.92,208.35,207.83,208.3,18547.0,206.5173,206.9444,206.4279,206.8948,18547.0
2024-08-12 10:50:00,208.27,208.28,207.9,208.02,15599.0,206.865,206.8749,206.4975,206.6166,15599.0
2024-08-12 10:55:00,207.97,208.1,207.75,207.99,57520.0,206.567,206.6961,206.3485,206.5869,57520.0
2024-08-12 11:00:00,208.0,208.78,207.91,208.72,37301.0,206.5968,207.3715,206.5074,207.3119,37301.0
2024-08-12 11:05:00,208.69,208.71,208.42,208.52,27558.0,207.2821,207.302,207.014,207.1133,27558.0
2024-08-12 11:10:00,208.58,208.91,208.58,208.61,25603.0,207.1729,207.5006,207.1729,207.2027,25603.0
2024-08-12 11:15:00,208.63,208.82,208.47,208.71,19136.0,207.2225,207.4113,207.0636,207.302,19136.0
2024-08-12 11:20:00,208.72,208.79,206.68,206.7,88565.0,207.3119,207.3815,205.2857,205.3056,88565.0
2024-08-12 11:25:00,206.69,207.16,206.5,207.08,61136.0,205.2956,205.7625,205.1069,205.683,61136.0
2024-08-12 11:30:00,207.15,207.15,206.51,206.9,37852.0,205.7525,205.7525,205.1168,205.5042,37852.0
2024-08-12 11:35:00,206.88,207.16,206.81,206.93,44207.0,205.4843,205.7625,205.4148,205.534,44207.0
2024-08-12 11:40:00,206.99,207.24,206.76,207.12,48873.0,205.5936,205.8419,205.3651,205.7227,48873.0
2024-08-12 11:45:00,207.12,207.42,206.88,207.42,36141.0,205.7227,206.0207,205.4843,206.0207,36141.0
2024-08-12 11:50:00,207.38,207.88,207.35,207.88,29871.0,205.981,206.4776,205.9512,206.4776,29871.0
2024-08-12 11:55:00,207.86,208.28,207.73,208.1,26517.0,206.4577,206.8749,206.3286,206.6961,26517.0
2024-08-12 12:00:00,208.11,208.22,207.84,207.91,32276.0,206.706,206.8153,206.4379,206.5074,32276.0
2024-08-12 12:05:00,207.93,207.99,207.61,207.94,22481.0,206.5273,206.5869,206.2094,206.5372,22481.0
2024-08-12 12:10:00,207.88,207.98,207.73,207.86,14012.0,206.4776,206.5769,206.3286,206.4577,14012.0
2024-08-12 12:15:00,207.88,207.92,207.53,207.74,19528.0,206.4776,206.5173,206.13,206.3385,19528.0
2024-08-12 12:20:00,207.75,207.98,207.57,207.95,42313.0,206.3485,206.5769,206.1697,206.5471,42313.0
2024-08-12 12:25:00,207.91,208.06,207.77,207.96,21589.0,206.5074,206.6564,206.3683,206.5571,21589.0
2024-08-12 12:30:00,207.93,208.23,207.88,207.95,21976.0,206.5273,206.8252,206.4776,206.5471,21976.0
2024-08-12 12:35:00,207.92,208.18,207.75,208.16,15552.0,206.5173,206.7756,206.3485,206.7557,15552.0
2024-08-12 12:40:00,208.14,208.18,207.67,207.88,14729.0,206.7358,206.7756,206.269,206.4776,14729.0
2024-08-12 12:45:00,207.9,208.14,207.9,208.05,14935.0,206.4975,206.7358,206.4975,206.6464,14935.0
2024-08-12 12:50:00,208.01,208.01,207.7,207.82,26575.0,206.6067,206.6067,206.2988,206.418,26575.0
2024-08-12 12:55:00,207.86,207.86,206.94,207.0,58957.0,206.4577,206.4577,205.5439,205.6035,58957.0
2024-08-12 13:00:00,206.97,207.16,206.66,207.09,38355.0,205.5737,205.7625,205.2658,205.6929,38355.0
2024-08-12 13:05:00,207.05,207.35,206.99,207.25,12792.0,205.6532,205.9512,205.5936,205.8518,12792.0
2024-08-12 13:10:00,207.21,207.37,207.09,207.36,13103.0,205.8121,205.971,205.6929,205.9611,13103.0
2024-08-12 13:15:00,207.43,207.7,207.32,207.67,11305.0,206.0306,206.2988,205.9214,206.269,11305.0
2024-08-12 13:20:00,207.67,207.98,207.61,207.82,35779.0,206.269,206.5769,206.2094,206.418,35779.0
2024-08-12 13:25:00,207.82,207.82,207.24,207.46,16302.0,206.418,206.418,205.8419,206.0604,16302.0
2024-08-12 13:30:00,207.47,207.69,207.45,207.64,23634.0,206.0704,206.2889,206.0505,206.2392,23634.0
2024-08-12 13:35:00,207.7,207.74,207.27,207.53,23408.0,206.2988,206.3385,205.8717,206.13,23408.0
2024-08-12 13:40:00,207.51,207.57,207.1,207.27,11594.0,206.1101,206.1697,205.7029,205.8717,11594.0
2024-08-12 13:45:00,207.25,207.42,207.06,207.06,37715.0,205.8518,206.0207,205.6631,205.6631,37715.0
2024-08-12 13:50:00,207.05,207.08,206.67,206.98,23776.0,205.6532,205.683,205.2758,205.5837,23776.0
2024-08-12 13:55:00,207.04,207.22,207.02,207.17,10921.0,205.6433,205.822,205.6234,205.7724,10921.0
2024-08-12 14:00:00,207.16,207.34,207.06,207.3,8507.0,205.7625,205.9412,205.6631,205.9015,8507.0
2024-08-12 14:05:00,207.32,207.32,206.87,207.0,9081.0,205.9214,205.9214,205.4744,205.6035,9081.0
2024-08-12 14:10:00,206.98,207.28,206.93,207.25,9629.0,205.5837,205.8816,205.534,205.8518,9629.0
2024-08-12 14:15:00,207.24,207.29,207.06,207.08,8673.0,205.8419,205.8916,205.6631,205.683,8673.0
2024-08-12 14:20:00,207.11,207.5,207.08,207.15,15701.0,205.7128,206.1002,205.683,205.7525,15701.0
2024-08-12 14:25:00,207.08,207.38,207.08,207.22,5745.0,205.683,205.981,205.683,205.822,5745.0
2024-08-12 14:30:00,207.13,207.29,207.0,207.24,14193.0,205.7327,205.8916,205.6035,205.8419,14193.0
2024-08-12 14:35:00,207.26,207.4,207.16,207.35,15136.0,205.8618,206.0008,205.7625,205.9512,15136.0
2024-08-12 14:40:00,207.34,207.37,207.16,207.2,23655.0,205.9412,205.971,205.7625,205.8022,23655.0
2024-08-12 14:45:00,207.23,207.3,207.05,207.18,7854.0,205.832,205.9015,205.6532,205.7823,7854.0
2024-08-12 14:50:00,207.14,207.3,207.09,207.22,9775.0,205.7426,205.9015,205.6929,205.822,9775.0
2024-08-12 14:55:00,207.21,207.46,207.21,207.43,12846.0,205.8121,206.0604,205.8121,206.0306,12846.0
2024-08-12 15:00:00,207.4,207.46,207.16,207.22,33557.0,206.0008,206.0604,205.7625,205.822,33557.0
2024-08-12 15:05:00,207.18,207.19,206.89,206.99,50994.0,205.7823,205.7922,205.4943,205.5936,50994.0
2024-08-12 15:10:00,206.99,207.22,206.79,206.9,28812.0,205.5936,205.822,205.3949,205.5042,28812.0
2024-08-12 15:15:00,206.84,207.19,206.79,207.08,27984.0,205.4446,205.7922,205.3949,205.683,27984.0
2024-08-12 15:20:00,207.1,207.21,206.97,207.18,11882.0,205.7029,205.8121,205.5737,205.7823,11882.0
2024-08-12 15:25:00,207.17,207.24,206.99,207.0,21215.0,205.7724,205.8419,205.5936,205.6035,21215.0
2024-08-12 15:30:00,207.04,207.29,206.99,207.02,44496.0,205.6433,205.8916,205.5936,205.6234,44496.0
2024-08-12 15:35:00,206.98,207.1,206.69,206.81,26880.0,205.5837,205.7029,205.2956,205.4148,26880.0
2024-08-12 15:40:00,206.82,206.9,206.64,206.78,26680.0,205.4247,205.5042,205.246,205.385,26680.0
2024-08-12 15:45:00,206.82,206.94,206.72,206.82,27115.0,205.4247,205.5439,205.3254,205.4247,27115.0
2024-08-12 15:50:00,206.83,207.04,206.56,206.98,95499.0,205.4347,205.6433,205.1665,205.5837,95499.0
2024-08-12 15:55:00,206.99,207.38,206.76,207.35,197952.0,205.5936,205.981,205.3651,205.9512,197952.0
2024-08-13 09:30:00,209.66,210.78,209.66,210.23,157753.0,208.2456,209.358,208.2456,208.8117,157753.0
2024-08-13 09:35:00,210.2,210.41,209.81,209.88,97886.0,208.7819,208.9905,208.3946,208.4641,97886.0
2024-08-13 09:40:00,209.91,210.3,209.62,210.17,56392.0,208.4939,208.8813,208.2059,208.7521,56392.0
2024-08-13 09:45:00,210.21,211.09,210.21,211.09,91407.0,208.7919,209.6659,208.7919,209.6659,91407.0
2024-08-13 09:50:00,211.11,211.33,210.85,211.3,81398.0,209.6858,209.9043,209.4276,209.8745,81398.0
2024-08-13 09:55:00,211.28,211.57,210.85,211.37,52118.0,209.8547,210.1427,209.4276,209.944,52118.0
2024-08-13 10:00:00,211.36,211.6,211.2,211.36,68811.0,209.9341,210.1725,209.7752,209.9341,68811.0
2024-08-13 10:05:00,211.38,211.5,211.03,211.08,75273.0,209.954,210.0732,209.6063,209.656,75273.0
2024-08-13 10:10:00,211.11,211.5,210.97,211.15,50218.0,209.6858,210.0732,209.5467,209.7255,50218.0
2024-08-13 10:15:00,211.15,211.36,210.92,211.05,32297.0,209.7255,209.9341,209.4971,209.6262,32297.0
2024-08-13 10:20:00,211.09,211.2,210.87,211.14,29996.0,209.6659,209.7752,209.4474,209.7156,29996.0
2024-08-13 10:25:00,211.21,211.24,210.93,211.12,43299.0,209.7851,209.8149,209.507,209.6957,43299.0
2024-08-13 10:30:00,211.1,211.1,210.53,210.82,32602.0,209.6759,209.6759,209.1097,209.3978,32602.0
2024-08-13 10:35:00,210.84,211.31,210.84,211.18,27998.0,209.4176,209.8845,209.4176,209.7553,27998.0
2024-08-13 10:40:00,211.21,211.47,211.12,211.4,44226.0,209.7851,210.0434,209.6957,209.9738,44226.0
2024-08-13 10:45:00,211.4,211.9,211.31,211.86,47206.0,209.9738,210.4705,209.8845,210.4307,47206.0
2024-08-13 10:50:00,211.88,211.9,211.56,211.68,24337.0,210.4506,210.4705,210.1328,210.252,24337.0
2024-08-13 10:55:00,211.69,211.84,211.65,211.74,35705.0,210.2619,210.4109,210.2222,210.3116,35705.0
2024-08-13 11:00:00,211.79,211.99,211.66,211.99,23527.0,210.3612,210.5599,210.2321,210.5599,23527.0
2024-08-13 11:05:00,212.0,212.09,211.91,211.91,32324.0,210.5698,210.6592,210.4804,210.4804,32324.0
2024-08-13 11:10:00,211.93,212.07,211.8,212.03,19175.0,210.5003,210.6393,210.3711,210.5996,19175.0
2024-08-13 11:15:00,212.04,212.19,212.02,212.06,31879.0,210.6095,210.7585,210.5897,210.6294,31879.0
2024-08-13 11:20:00,212.09,212.3,212.04,212.22,52868.0,210.6592,210.8678,210.6095,210.7883,52868.0
2024-08-13 11:25:00,212.2,212.32,212.05,212.2,45639.0,210.7685,210.8876,210.6195,210.7685,45639.0
2024-08-13 11:30:00,212.19,212.27,212.01,212.2,44562.0,210.7585,210.838,210.5797,210.7685,44562.0
2024-08-13 11:35:00,212.21,212.41,212.13,212.38,20428.0,210.7784,210.977,210.6989,210.9472,20428.0
2024-08-13 11:40:00,212.39,212.45,212.08,212.11,27233.0,210.9572,211.0168,210.6493,210.6791,27233.0
2024-08-13 11:45:00,212.18,212.32,212.05,212.29,28106.0,210.7486,210.8876,210.6195,210.8578,28106.0
2024-08-13 11:50:00,212.26,212.39,212.13,212.29,37422.0,210.828,210.9572,210.6989,210.8578,37422.0
2024-08-13 11:55:00,212.28,212.39,212.08,212.11,28462.0,210.8479,210.9572,210.6493,210.6791,28462.0
2024-08-13 12:00:00,212.11,212.22,211.91,212.2,38746.0,210.6791,210.7883,210.4804,210.7685,38746.0
2024-08-13 12:05:00,212.19,212.43,212.05,212.34,38915.0,210.7585,210.9969,210.6195,210.9075,38915.0
2024-08-13 12:10:00,212.32,212.43,212.28,212.39,13259.0,210.8876,210.9969,210.8479,210.9572,13259.0
2024-08-13 12:15:00,212.41,212.61,212.33,212.59,20467.0,210.977,211.1757,210.8976,211.1558,20467.0
2024-08-13 12:20:00,212.6,212.75,212.52,212.56,26476.0,211.1658,211.3147,211.0863,211.126,26476.0
2024-08-13 12:25:00,212.58,212.67,212.43,212.56,47946.0,211.1459,211.2353,210.9969,211.126,47946.0
2024-08-13 12:30:00,212.56,212.57,212.37,212.52,18293.0,211.126,211.136,210.9373,211.0863,18293.0
2024-08-13 12:35:00,212.51,212.59,212.35,212.59,15845.0,211.0764,211.1558,210.9174,211.1558,15845.0
2024-08-13 12:40:00,212.59,212.77,212.56,212.7,27621.0,211.1558,211.3346,211.126,211.2651,27621.0
2024-08-13 12:45:00,212.73,212.94,212.63,212.94,18464.0,211.2949,211.5035,211.1955,211.5035,18464.0
2024-08-13 12:50:00,212.95,213.13,212.93,213.06,19435.0,211.5134,211.6922,211.4935,211.6226,19435.0
2024-08-13 12:55:00,213.05,213.21,213.02,213.21,20829.0,211.6127,211.7716,211.5829,211.7716,20829.0
2024-08-13 13:00:00,213.23,213.31,213.05,213.07,28184.0,211.7915,211.871,211.6127,211.6326,28184.0
2024-08-13 13:05:00,213.05,213.32,213.04,213.26,29341.0,211.6127,211.8809,211.6028,211.8213,29341.0
2024-08-13 13:10:00,213.27,213.37,213.19,213.37,41615.0,211.8312,211.9306,211.7518,211.9306,41615.0
2024-08-13 13:15:00,213.38,213.42,213.15,213.3,155139.0,211.9405,211.9802,211.712,211.861,155139.0
2024-08-13 13:20:00,213.3,213.31,213.01,213.01,28567.0,211.861,211.871,211.573,211.573,28567.0
2024-08-13 13:25:00,212.98,213.11,212.88,213.07,25868.0,211.5432,211.6723,211.4439,211.6326,25868.0
2024-08-13 13:30:00,213.08,213.29,212.87,212.88,32282.0,211.6425,211.8511,211.4339,211.4439,32282.0
2024-08-13 13:35:00,212.9,213.08,212.88,213.02,18439.0,211.4637,211.6425,211.4439,211.5829,18439.0
2024-08-13 13:40:00,213.05,213.18,213.02,213.09,23483.0,211.6127,211.7418,211.5829,211.6524,23483.0
2024-08-13 13:45:00,213.08,213.09,212.17,212.63,76962.0,211.6425,211.6524,210.7387,211.1955,76962.0
2024-08-13 13:50:00,212.63,212.82,212.44,212.81,20802.0,211.1955,211.3843,211.0068,211.3743,20802.0
2024-08-13 13:55:00,212.8,213.05,212.77,213.03,24985.0,211.3644,211.6127,211.3346,211.5929,24985.0
2024-08-13 14:00:00,213.02,213.07,212.87,212.99,12669.0,211.5829,211.6326,211.4339,211.5531,12669.0
2024-08-13 14:05:00,212.97,213.22,212.94,213.2,10014.0,211.5333,211.7816,211.5035,211.7617,10014.0
2024-08-13 14:10:00,213.2,213.35,213.15,213.16,77888.0,211.7617,211.9107,211.712,211.722,77888.0
2024-08-13 14:15:00,213.21,213.27,212.87,212.97,25118.0,211.7716,211.8312,211.4339,211.5333,25118.0
2024-08-13 14:20:00,212.97,213.27,212.97,213.27,16360.0,211.5333,211.8312,211.5333,211.8312,16360.0
2024-08-13 14:25:00,213.23,213.3,213.19,213.3,27942.0,211.7915,211.861,211.7518,211.861,27942.0
2024-08-13 14:30:00,213.29,213.29,213.15,213.25,28254.0,211.8511,211.8511,211.712,211.8114,28254.0
2024-08-13 14:35:00,213.29,213.45,213.28,213.4,21730.0,211.8511,212.01,211.8412,211.9604,21730.0
2024-08-13 14:40:00,213.4,213.4,213.18,213.27,10176.0,211.9604,211.9604,211.7418,211.8312,10176.0
2024-08-13 14:45:00,213.28,213.32,213.17,213.27,18809.0,211.8412,211.8809,211.7319,211.8312,18809.0
2024-08-13 14:50:00,213.27,213.45,213.23,213.45,18691.0,211.8312,212.01,211.7915,212.01,18691.0
2024-08-13 14:55:00,213.44,213.52,213.4,213.46,17107.0,212.0001,212.0795,211.9604,212.02,17107.0
2024-08-13 15:00:00,213.46,213.47,213.24,213.27,22094.0,212.02,212.0299,211.8014,211.8312,22094.0
2024-08-13 15:05:00,213.2,213.22,212.98,213.08,24438.0,211.7617,211.7816,211.5432,211.6425,24438.0
2024-08-13 15:10:00,213.1,213.13,212.95,212.96,39374.0,211.6624,211.6922,211.5134,211.5233,39374.0
2024-08-13 15:15:00,212.97,213.06,212.75,212.88,41960.0,211.5333,211.6226,211.3147,211.4439,41960.0
2024-08-13 15:20:00,212.87,213.13,212.65,213.09,38785.0,211.4339,211.6922,211.2154,211.6524,38785.0
2024-08-13 15:25:00,213.08,213.11,212.94,213.11,36108.0,211.6425,211.6723,211.5035,211.6723,36108.0
2024-08-13 15:30:00,213.08,213.29,213.07,213.2,39603.0,211.6425,211.8511,211.6326,211.7617,39603.0
2024-08-13 15:35:00,213.2,213.24,212.9,213.02,57642.0,211.7617,211.8014,211.4637,211.5829,57642.0
2024-08-13 15:40:00,213.02,213.27,212.98,213.26,27263.0,211.5829,211.8312,211.5432,211.8213,27263.0
2024-08-13 15:45:00,213.26,213.57,213.23,213.53,90879.0,211.8213,212.1292,211.7915,212.0895,90879.0
2024-08-13 15:50:00,213.52,213.55,213.1,213.19,110365.0,212.0795,212.1093,211.6624,211.7518,110365.0
2024-08-13 15:55:00,213.22,213.75,213.18,213.66,242249.0,211.7816,212.308,211.7418,212.2186,242249.0
2024-08-14 09:30:00,215.0,215.55,214.23,214.24,208469.0,213.5496,214.0959,212.7848,212.7947,208469.0
2024-08-14 09:35:00,214.23,214.78,213.87,214.57,81251.0,212.7848,213.331,212.4272,213.1225,81251.0
2024-08-14 09:40:00,214.54,214.66,212.87,212.95,89954.0,213.0927,213.2119,211.4339,211.5134,89954.0
2024-08-14 09:45:00,212.96,214.0,212.94,213.35,56450.0,211.5233,212.5563,211.5035,211.9107,56450.0
2024-08-14 09:50:00,213.38,213.72,212.95,212.95,39989.0,211.9405,212.2782,211.5134,211.5134,39989.0
2024-08-14 09:55:00,212.95,213.09,212.55,212.98,60002.0,211.5134,211.6524,211.1161,211.5432,60002.0
2024-08-14 10:00:00,212.96,213.52,212.76,213.52,39324.0,211.5233,212.0795,211.3247,212.0795,39324.0
2024-08-14 10:05:00,213.51,213.54,213.07,213.15,31840.0,212.0696,212.0994,211.6326,211.712,31840.0
2024-08-14 10:10:00,213.19,213.19,212.33,212.61,46041.0,211.7518,211.7518,210.8976,211.1757,46041.0
2024-08-14 10:15:00,212.69,212.98,212.42,212.85,24248.0,211.2551,211.5432,210.987,211.4141,24248.0
2024-08-14 10:20:00,212.91,213.36,212.89,213.27,27002.0,211.4737,211.9206,211.4538,211.8312,27002.0
2024-08-14 10:25:00,213.38,213.38,212.72,213.13,22217.0,211.9405,211.9405,211.2849,211.6922,22217.0
2024-08-14 10:30:00,213.16,213.26,212.01,212.06,33421.0,211.722,211.8213,210.5797,210.6294,33421.0
2024-08-14 10:35:00,212.09,212.66,211.96,212.59,21158.0,210.6592,211.2253,210.5301,211.1558,21158.0
2024-08-14 10:40:00,212.71,213.15,212.67,212.94,15500.0,211.275,211.712,211.2353,211.5035,15500.0
2024-08-14 10:45:00,213.08,213.81,212.96,213.81,20648.0,211.6425,212.3676,211.5233,212.3676,20648.0
2024-08-14 10:50:00,213.82,214.06,213.61,213.98,24724.0,212.3775,212.6159,212.1689,212.5364,24724.0
2024-08-14 10:55:00,214.01,214.27,213.9,214.15,21305.0,212.5662,212.8245,212.457,212.7053,21305.0
2024-08-14 11:00:00,214.16,214.47,214.13,214.37,22224.0,212.7152,213.0231,212.6854,212.9238,22224.0
2024-08-14 11:05:00,214.4,214.42,213.95,214.15,27759.0,212.9536,212.9735,212.5066,212.7053,27759.0
2024-08-14 11:10:00,214.2,214.46,214.19,214.45,25624.0,212.755,213.0132,212.745,213.0033,25624.0
2024-08-14 11:15:00,214.46,214.46,214.22,214.28,11591.0,213.0132,213.0132,212.7748,212.8344,11591.0
2024-08-14 11:20:00,214.34,214.4,214.19,214.31,18638.0,212.894,212.9536,212.745,212.8642,18638.0
2024-08-14 11:25:00,214.35,214.63,214.35,214.63,22960.0,212.9039,213.1821,212.9039,213.1821,22960.0
2024-08-14 11:30:00,214.63,215.14,214.63,215.04,32932.0,213.1821,213.6886,213.1821,213.5893,32932.0
2024-08-14 11:35:00,215.06,215.16,214.94,215.16,20685.0,213.6092,213.7085,213.49,213.7085,20685.0
2024-08-14 11:40:00,215.19,215.34,215.0,215.0,20618.0,213.7383,213.8873,213.5496,213.5496,20618.0
2024-08-14 11:45:00,215.04,215.34,215.01,215.31,14353.0,213.5893,213.8873,213.5595,213.8575,14353.0
2024-08-14 11:50:00,215.29,215.61,215.23,215.57,26566.0,213.8376,214.1554,213.778,214.1157,26566.0
2024-08-14 11:55:00,215.58,215.94,215.56,215.87,47968.0,214.1256,214.4832,214.1058,214.4137,47968.0
2024-08-14 12:00:00,215.8,215.88,215.69,215.75,30669.0,214.3442,214.4236,214.2349,214.2945,30669.0
2024-08-14 12:05:00,215.76,215.8,215.54,215.56,44402.0,214.3044,214.3442,214.0859,214.1058,44402.0
2024-08-14 12:10:00,215.54,215.56,215.21,215.29,29717.0,214.0859,214.1058,213.7581,213.8376,29717.0
2024-08-14 12:15:00,215.27,215.32,214.64,214.77,26606.0,213.8177,213.8674,213.192,213.3211,26606.0
2024-08-14 12:20:00,214.79,214.96,214.01,214.12,18678.0,213.341,213.5098,212.5662,212.6755,18678.0
2024-08-14 12:25:00,214.1,214.37,213.85,214.29,29462.0,212.6556,212.9238,212.4073,212.8444,29462.0
2024-08-14 12:30:00,214.24,214.45,214.15,214.29,19351.0,212.7947,213.0033,212.7053,212.8444,19351.0
2024-08-14 12:35:00,214.35,214.37,214.16,214.34,12345.0,212.9039,212.9238,212.7152,212.894,12345.0
2024-08-14 12:40:00,214.3,214.48,213.63,213.65,11837.0,212.8543,213.0331,212.1888,212.2087,11837.0
2024-08-14 12:45:00,213.62,213.95,213.56,213.89,21501.0,212.1789,212.5066,212.1193,212.447,21501.0
2024-08-14 12:50:00,213.89,214.29,213.89,214.29,12038.0,212.447,212.8444,212.447,212.8444,12038.0
2024-08-14 12:55:00,214.2,214.25,214.01,214.22,15007.0,212.755,212.8046,212.5662,212.7748,15007.0
2024-08-14 13:00:00,214.19,214.35,214.03,214.3,5732.0,212.745,212.9039,212.5861,212.8543,5732.0
2024-08-14 13:05:00,214.29,214.77,214.29,214.67,14902.0,212.8444,213.3211,212.8444,213.2218,14902.0
2024-08-14 13:10:00,214.68,214.69,214.17,214.53,10847.0,213.2317,213.2417,212.7252,213.0827,10847.0
2024-08-14 13:15:00,214.51,214.67,214.43,214.61,3805.0,213.0629,213.2218,212.9834,213.1622,3805.0
2024-08-14 13:20:00,214.56,214.7,214.39,214.56,7895.0,213.1125,213.2516,212.9437,213.1125,7895.0
2024-08-14 13:25:00,214.58,214.6,214.31,214.52,6714.0,213.1324,213.1523,212.8642,213.0728,6714.0
2024-08-14 13:30:00,214.56,214.71,214.47,214.61,5758.0,213.1125,213.2615,213.0231,213.1622,5758.0
2024-08-14 13:35:00,214.73,214.73,214.33,214.38,7289.0,213.2814,213.2814,212.8841,212.9337,7289.0
2024-08-14 13:40:00,214.4,214.41,214.09,214.36,8093.0,212.9536,212.9635,212.6457,212.9139,8093.0
2024-08-14 13:45:00,214.35,214.54,214.35,214.49,6379.0,212.9039,213.0927,212.9039,213.043,6379.0
2024-08-14 13:50:00,214.53,214.53,214.28,214.47,6040.0,213.0827,213.0827,212.8344,213.0231,6040.0
2024-08-14 13:55:00,214.47,214.53,214.26,214.27,16598.0,213.0231,213.0827,212.8146,212.8245,16598.0
2024-08-14 14:00:00,214.23,214.29,213.96,214.15,28247.0,212.7848,212.8444,212.5166,212.7053,28247.0
2024-08-14 14:05:00,214.23,214.32,214.18,214.18,8140.0,212.7848,212.8741,212.7351,212.7351,8140.0
2024-08-14 14:10:00,214.16,214.3,214.14,214.22,19417.0,212.7152,212.8543,212.6954,212.7748,19417.0
2024-08-14 14:15:00,214.26,214.36,214.16,214.2,16610.0,212.8146,212.9139,212.7152,212.755,16610.0
2024-08-14 14:20:00,214.3,214.58,214.3,214.48,17649.0,212.8543,213.1324,212.8543,213.0331,17649.0
2024-08-14 14:25:00,214.47,214.55,214.41,214.49,6960.0,213.0231,213.1026,212.9635,213.043,6960.0
2024-08-14 14:30:00,214.49,214.55,214.39,214.43,16240.0,213.043,213.1026,212.9437,212.9834,16240.0
2024-08-14 14:35:00,214.47,214.54,214.29,214.39,11779.0,213.0231,213.0927,212.8444,212.9437,11779.0
2024-08-14 14:40:00,214.45,214.47,214.34,214.4,8326.0,213.0033,213.0231,212.894,212.9536,8326.0
2024-08-14 14:45:00,214.34,214.48,214.28,214.38,26009.0,212.894,213.0331,212.8344,212.9337,26009.0
2024-08-14 14:50:00,214.35,214.59,214.35,214.53,16438.0,212.9039,213.1423,212.9039,213.0827,16438.0
2024-08-14 14:55:00,214.58,214.8,214.57,214.78,13713.0,213.1324,213.3509,213.1225,213.331,13713.0
2024-08-14 15:00:00,214.77,214.77,214.59,214.67,19029.0,213.3211,213.3211,213.1423,213.2218,19029.0
2024-08-14 15:05:00,214.66,214.8,214.46,214.46,15656.0,213.2119,213.3509,213.0132,213.0132,15656.0
2024-08-14 15:10:00,214.49,214.54,213.88,213.92,36733.0,213.043,213.0927,212.4371,212.4768,36733.0
2024-08-14 15:15:00,213.98,214.2,213.89,214.12,74527.0,212.5364,212.755,212.447,212.6755,74527.0
2024-08-14 15:20:00,214.13,214.17,213.94,214.05,107851.0,212.6854,212.7252,212.4967,212.606,107851.0
2024-08-14 15:25:00,214.09,214.18,214.04,214.11,42184.0,212.6457,212.7351,212.596,212.6656,42184.0
2024-08-14 15:30:00,214.11,214.15,213.9,213.9,49834.0,212.6656,212.7053,212.457,212.457,49834.0
2024-08-14 15:35:00,213.92,214.14,213.91,214.09,31753.0,212.4768,212.6954,212.4669,212.6457,31753.0
2024-08-14 15:40:00,214.09,214.31,213.99,214.27,47000.0,212.6457,212.8642,212.5464,212.8245,47000.0
2024-08-14 15:45:00,214.27,214.45,214.16,214.45,30082.0,212.8245,213.0033,212.7152,213.0033,30082.0
2024-08-14 15:50:00,214.48,215.12,214.32,215.03,133260.0,213.0331,213.6688,212.8741,213.5794,133260.0
2024-08-14 15:55:00,215.04,215.26,214.81,214.82,277187.0,213.5893,213.8078,213.3608,213.3708,277187.0
2024-08-15 09:30:00,217.63,217.9,217.16,217.77,122937.0,216.1618,216.43,215.695,216.3009,122937.0
2024-08-15 09:35:00,217.79,218.27,217.59,218.14,89144.0,216.3207,216.7975,216.1221,216.6684,89144.0
2024-08-15 09:40:00,218.24,218.3,217.58,217.74,79160.0,216.7677,216.8273,216.1122,216.2711,79160.0
2024-08-15 09:45:00,217.75,218.39,217.56,218.39,74494.0,216.281,216.9167,216.0923,216.9167,74494.0
2024-08-15 09:50:00,218.34,218.73,218.32,218.72,48535.0,216.867,217.2544,216.8472,217.2445,48535.0
2024-08-15 09:55:00,218.73,219.32,218.7,219.32,51243.0,217.2544,217.8404,217.2246,217.8404,51243.0
2024-08-15 10:00:00,219.33,219.48,218.61,218.67,57497.0,217.8503,217.9993,217.1352,217.1948,57497.0
2024-08-15 10:05:00,218.67,218.85,218.46,218.66,137475.0,217.1948,217.3736,216.9862,217.1849,137475.0
2024-08-15 10:10:00,218.57,219.01,218.44,218.96,39922.0,217.0955,217.5325,216.9664,217.4828,39922.0
2024-08-15 10:15:00,218.91,219.06,218.7,218.92,24935.0,217.4332,217.5822,217.2246,217.4431,24935.0
2024-08-15 10:20:00,218.96,219.3,218.87,219.21,27917.0,217.4828,217.8206,217.3935,217.7312,27917.0
2024-08-15 10:25:00,219.2,219.47,219.19,219.36,19303.0,217.7212,217.9894,217.7113,217.8801,19303.0
2024-08-15 10:30:00,219.36,219.48,219.16,219.37,35526.0,217.8801,217.9993,217.6815,217.8901,35526.0
2024-08-15 10:35:00,219.37,219.58,219.28,219.58,22941.0,217.8901,218.0987,217.8007,218.0987,22941.0
2024-08-15 10:40:00,219.57,219.91,219.56,219.75,37383.0,218.0887,218.4264,218.0788,218.2675,37383.0
2024-08-15 10:45:00,219.75,219.99,219.69,219.8,32935.0,218.2675,218.5059,218.2079,218.3172,32935.0
2024-08-15 10:50:00,219.83,219.83,219.61,219.63,16754.0,218.347,218.347,218.1285,218.1483,16754.0
2024-08-15 10:55:00,219.62,219.62,219.3,219.47,51569.0,218.1384,218.1384,217.8206,217.9894,51569.0
2024-08-15 11:00:00,219.48,219.69,219.33,219.67,23083.0,217.9993,218.2079,217.8503,218.1881,23083.0
2024-08-15 11:05:00,219.69,219.74,219.49,219.59,20130.0,218.2079,218.2576,218.0093,218.1086,20130.0
2024-08-15 11:10:00,219.57,219.84,219.55,219.84,22989.0,218.0887,218.3569,218.0689,218.3569,22989.0
2024-08-15 11:15:00,219.82,220.12,219.78,220.0,37256.0,218.337,218.635,218.2973,218.5158,37256.0
2024-08-15 11:20:00,219.99,220.17,219.98,220.09,33384.0,218.5059,218.6847,218.496,218.6052,33384.0
2024-08-15 11:25:00,220.08,220.12,219.81,219.89,102976.0,218.5953,218.635,218.3271,218.4066,102976.0
2024-08-15 11:30:00,219.87,219.93,219.71,219.84,21093.0,218.3867,218.4463,218.2278,218.3569,21093.0
2024-08-15 11:35:00,219.84,220.03,219.69,219.99,35663.0,218.3569,218.5456,218.2079,218.5059,35663.0
2024-08-15 11:40:00,220.01,220.38,220.0,220.37,41668.0,218.5258,218.8933,218.5158,218.8833,41668.0
2024-08-15 11:45:00,220.39,220.39,220.22,220.32,21500.0,218.9032,218.9032,218.7343,218.8337,21500.0
2024-08-15 11:50:00,220.31,220.4,220.21,220.36,21562.0,218.8237,218.9131,218.7244,218.8734,21562.0
2024-08-15 11:55:00,220.36,220.44,220.18,220.18,32414.0,218.8734,218.9529,218.6946,218.6946,32414.0
2024-08-15 12:00:00,220.16,220.43,220.15,220.42,22485.0,218.6748,218.9429,218.6648,218.933,22485.0
2024-08-15 12:05:00,220.41,220.45,220.31,220.42,13484.0,218.9231,218.9628,218.8237,218.933,13484.0
2024-08-15 12:10:00,220.41,220.5,220.33,220.4,15425.0,218.9231,219.0125,218.8436,218.9131,15425.0
2024-08-15 12:15:00,220.39,220.66,220.31,220.61,24384.0,218.9032,219.1714,218.8237,219.1217,24384.0
2024-08-15 12:20:00,220.62,220.86,220.61,220.82,19274.0,219.1316,219.37,219.1217,219.3303,19274.0
2024-08-15 12:25:00,220.82,220.82,220.67,220.81,11586.0,219.3303,219.3303,219.1813,219.3204,11586.0
2024-08-15 12:30:00,220.82,220.82,220.46,220.56,9182.0,219.3303,219.3303,218.9727,219.0721,9182.0
2024-08-15 12:35:00,220.59,220.72,220.53,220.56,35923.0,219.1018,219.231,219.0423,219.0721,35923.0
2024-08-15 12:40:00,220.56,220.62,220.24,220.4,28636.0,219.0721,219.1316,218.7542,218.9131,28636.0
2024-08-15 12:45:00,220.4,220.5,220.03,220.16,19306.0,218.9131,219.0125,218.5456,218.6748,19306.0
2024-08-15 12:50:00,220.15,220.31,220.13,220.24,7641.0,218.6648,218.8237,218.645,218.7542,7641.0
2024-08-15 12:55:00,220.26,220.36,220.17,220.35,13045.0,218.7741,218.8734,218.6847,218.8635,13045.0
2024-08-15 13:00:00,220.32,220.37,220.1,220.37,17078.0,218.8337,218.8833,218.6152,218.8833,17078.0
2024-08-15 13:05:00,220.35,220.45,220.28,220.28,24375.0,218.8635,218.9628,218.7939,218.7939,24375.0
2024-08-15 13:10:00,220.26,220.39,220.2,220.37,22266.0,218.7741,218.9032,218.7145,218.8833,22266.0
2024-08-15 13:15:00,220.37,220.51,220.29,220.35,10298.0,218.8833,219.0224,218.8039,218.8635,10298.0
2024-08-15 13:20:00,220.31,220.45,220.29,220.3,13200.0,218.8237,218.9628,218.8039,218.8138,13200.0
2024-08-15 13:25:00,220.31,220.56,220.31,220.42,19735.0,218.8237,219.0721,218.8237,218.933,19735.0
2024-08-15 13:30:00,220.43,220.6,220.42,220.58,40360.0,218.9429,219.1118,218.933,219.0919,40360.0
2024-08-15 13:35:00,220.57,220.67,220.5,220.66,28432.0,219.082,219.1813,219.0125,219.1714,28432.0
2024-08-15 13:40:00,220.65,220.75,220.61,220.69,34833.0,219.1614,219.2608,219.1217,219.2012,34833.0
2024-08-15 13:45:00,220.7,220.93,220.69,220.89,29138.0,219.2111,219.4396,219.2012,219.3998,29138.0
2024-08-15 13:50:00,220.87,220.99,220.83,220.9,25054.0,219.38,219.4992,219.3402,219.4098,25054.0
2024-08-15 13:55:00,220.9,221.05,220.85,221.03,28467.0,219.4098,219.5587,219.3601,219.5389,28467.0
2024-08-15 14:00:00,221.05,221.18,220.97,221.11,21038.0,219.5587,219.6879,219.4793,219.6183,21038.0
2024-08-15 14:05:00,221.1,221.25,221.05,221.17,15201.0,219.6084,219.7574,219.5587,219.6779,15201.0
2024-08-15 14:10:00,221.16,221.2,220.93,220.93,18934.0,219.668,219.7077,219.4396,219.4396,18934.0
2024-08-15 14:15:00,220.95,221.09,220.83,221.03,11151.0,219.4594,219.5985,219.3402,219.5389,11151.0
2024-08-15 14:20:00,221.06,221.11,220.94,221.05,41324.0,219.5687,219.6183,219.4495,219.5587,41324.0
2024-08-15 14:25:00,221.06,221.08,220.96,220.97,15791.0,219.5687,219.5885,219.4694,219.4793,15791.0
2024-08-15 14:30:00,220.96,220.98,220.82,220.88,89428.0,219.4694,219.4892,219.3303,219.3899,89428.0
2024-08-15 14:35:00,220.89,221.03,220.81,220.87,33995.0,219.3998,219.5389,219.3204,219.38,33995.0
2024-08-15 14:40:00,220.88,220.96,220.71,220.96,18968.0,219.3899,219.4694,219.221,219.4694,18968.0
2024-08-15 14:45:00,220.94,221.03,220.89,220.91,24319.0,219.4495,219.5389,219.3998,219.4197,24319.0
2024-08-15 14:50:00,220.9,220.91,220.7,220.86,22962.0,219.4098,219.4197,219.2111,219.37,22962.0
2024-08-15 14:55:00,220.87,220.96,220.77,220.94,47250.0,219.38,219.4694,219.2806,219.4495,47250.0
2024-08-15 15:00:00,220.92,220.92,220.64,220.8,28334.0,219.4296,219.4296,219.1515,219.3104,28334.0
2024-08-15 15:05:00,220.81,220.97,220.73,220.94,28513.0,219.3204,219.4793,219.2409,219.4495,28513.0
2024-08-15 15:10:00,220.92,220.93,220.62,220.79,168059.0,219.4296,219.4396,219.1316,219.3005,168059.0
2024-08-15 15:15:00,220.79,220.88,220.72,220.8,25772.0,219.3005,219.3899,219.231,219.3104,25772.0
2024-08-15 15:20:00,220.83,220.93,220.73,220.86,30231.0,219.3402,219.4396,219.2409,219.37,30231.0
2024-08-15 15:25:00,220.84,220.91,220.6,220.76,42251.0,219.3502,219.4197,219.1118,219.2707,42251.0
2024-08-15 15:30:00,220.75,221.03,220.7,220.99,48990.0,219.2608,219.5389,219.2111,219.4992,48990.0
2024-08-15 15:35:00,221.01,221.05,220.81,220.89,54292.0,219.519,219.5587,219.3204,219.3998,54292.0
2024-08-15 15:40:00,220.88,221.05,220.78,220.9,61325.0,219.3899,219.5587,219.2906,219.4098,61325.0
2024-08-15 15:45:00,220.89,220.93,220.62,220.72,86280.0,219.3998,219.4396,219.1316,219.231,86280.0
2024-08-15 15:50:00,220.72,220.8,220.39,220.64,126073.0,219.231,219.3104,218.9032,219.1515,126073.0
2024-08-15 15:55:00,220.64,221.13,220.58,221.13,429600.0,219.1515,219.6382,219.0919,219.6382,429600.0
2024-08-16 09:30:00,219.86,220.2,219.26,220.05,118890.0,218.3768,218.7145,217.7808,218.5655,118890.0
2024-08-16 09:35:00,220.27,220.31,219.77,220.03,90230.0,218.784,218.8237,218.2874,218.5456,90230.0
2024-08-16 09:40:00,220.02,220.52,219.81,219.92,29466.0,218.5357,219.0323,218.3271,218.4364,29466.0
2024-08-16 09:45:00,219.95,220.13,219.75,220.12,38795.0,218.4662,218.645,218.2675,218.635,38795.0
2024-08-16 09:50:00,220.09,220.65,220.03,220.35,17042.0,218.6052,219.1614,218.5456,218.8635,17042.0
2024-08-16 09:55:00,220.35,220.4,219.62,219.89,29375.0,218.8635,218.9131,218.1384,218.4066,29375.0
2024-08-16 10:00:00,219.84,220.54,219.78,220.49,32329.0,218.3569,219.0522,218.2973,219.0025,32329.0
2024-08-16 10:05:00,220.48,220.91,220.4,220.72,23041.0,218.9926,219.4197,218.9131,219.231,23041.0
2024-08-16 10:10:00,220.72,220.99,220.72,220.87,13040.0,219.231,219.4992,219.231,219.38,13040.0
2024-08-16 10:15:00,220.93,221.45,220.93,221.44,37175.0,219.4396,219.956,219.4396,219.9461,37175.0
2024-08-16 10:20:00,221.41,221.5,221.04,221.12,21118.0,219.9163,220.0057,219.5488,219.6283,21118.0
2024-08-16 10:25:00,221.13,221.16,220.88,220.98,18034.0,219.6382,219.668,219.3899,219.4892,18034.0
2024-08-16 10:30:00,221.0,221.3,220.86,220.94,33692.0,219.5091,219.8071,219.37,219.4495,33692.0
2024-08-16 10:35:00,220.96,221.16,220.59,220.86,32576.0,219.4694,219.668,219.1018,219.37,32576.0
2024-08-16 10:40:00,220.88,220.9,220.46,220.55,15768.0,219.3899,219.4098,218.9727,219.0621,15768.0
2024-08-16 10:45:00,220.58,220.64,219.63,219.74,46833.0,219.0919,219.1515,218.1483,218.2576,46833.0
2024-08-16 10:50:00,219.85,220.46,219.84,220.09,10008.0,218.3668,218.9727,218.3569,218.6052,10008.0
2024-08-16 10:55:00,220.05,220.3,220.0,220.14,13347.0,218.5655,218.8138,218.5158,218.6549,13347.0
2024-08-16 11:00:00,220.11,220.45,220.03,220.45,17986.0,218.6251,218.9628,218.5456,218.9628,17986.0
2024-08-16 11:05:00,220.41,220.5,220.2,220.39,13224.0,218.9231,219.0125,218.7145,218.9032,13224.0
2024-08-16 11:10:00,220.36,220.37,220.05,220.3,19003.0,218.8734,218.8833,218.5655,218.8138,19003.0
2024-08-16 11:15:00,220.31,220.33,219.85,220.02,23500.0,218.8237,218.8436,218.3668,218.5357,23500.0
2024-08-16 11:20:00,220.03,220.26,219.76,220.15,22049.0,218.5456,218.7741,218.2774,218.6648,22049.0
2024-08-16 11:25:00,220.15,220.35,220.07,220.24,12980.0,218.6648,218.8635,218.5854,218.7542,12980.0
2024-08-16 11:30:00,220.26,220.38,220.17,220.24,10266.0,218.7741,218.8933,218.6847,218.7542,10266.0
2024-08-16 11:35:00,220.24,220.63,220.24,220.59,13817.0,218.7542,219.1416,218.7542,219.1018,13817.0
2024-08-16 11:40:00,220.6,220.74,220.56,220.68,15779.0,219.1118,219.2508,219.0721,219.1912,15779.0
2024-08-16 11:45:00,220.68,220.75,220.53,220.56,15994.0,219.1912,219.2608,219.0423,219.0721,15994.0
2024-08-16 11:50:00,220.56,220.7,220.31,220.68,13374.0,219.0721,219.2111,218.8237,219.1912,13374.0
2024-08-16 11:55:00,220.65,220.78,220.64,220.71,8085.0,219.1614,219.2906,219.1515,219.221,8085.0
2024-08-16 12:00:00,220.68,220.75,220.58,220.59,10768.0,219.1912,219.2608,219.0919,219.1018,10768.0
2024-08-16 12:05:00,220.63,220.94,220.54,220.92,34241.0,219.1416,219.4495,219.0522,219.4296,34241.0
2024-08-16 12:10:00,220.93,221.24,220.92,221.23,72095.0,219.4396,219.7475,219.4296,219.7375,72095.0
2024-08-16 12:15:00,221.24,221.25,221.07,221.17,21259.0,219.7475,219.7574,219.5786,219.6779,21259.0
2024-08-16 12:20:00,221.16,221.38,221.11,221.36,27809.0,219.668,219.8865,219.6183,219.8667,27809.0
2024-08-16 12:25:00,221.37,221.39,221.12,221.3,34524.0,219.8766,219.8965,219.6283,219.8071,34524.0
2024-08-16 12:30:00,221.31,221.48,221.21,221.47,14298.0,219.817,219.9858,219.7177,219.9759,14298.0
2024-08-16 12:35:00,221.45,221.62,221.4,221.57,15538.0,219.956,220.1249,219.9064,220.0752,15538.0
2024-08-16 12:40:00,221.58,221.58,221.35,221.4,16088.0,220.0852,220.0852,219.8567,219.9064,16088.0
2024-08-16 12:45:00,221.39,221.5,221.28,221.45,19564.0,219.8965,220.0057,219.7872,219.956,19564.0
2024-08-16 12:50:00,221.46,221.58,221.4,221.56,7407.0,219.966,220.0852,219.9064,220.0653,7407.0
2024-08-16 12:55:00,221.57,221.83,221.49,221.68,15552.0,220.0752,220.3335,219.9958,220.1845,15552.0
2024-08-16 13:00:00,221.73,221.74,221.52,221.64,14089.0,220.2342,220.2441,220.0256,220.1448,14089.0
2024-08-16 13:05:00,221.65,221.66,221.4,221.47,10593.0,220.1547,220.1646,219.9064,219.9759,10593.0
2024-08-16 13:10:00,221.48,221.62,221.45,221.57,41387.0,219.9858,220.1249,219.956,220.0752,41387.0
2024-08-16 13:15:00,221.55,221.55,221.37,221.52,6867.0,220.0554,220.0554,219.8766,220.0256,6867.0
2024-08-16 13:20:00,221.51,221.67,221.44,221.67,12790.0,220.0156,220.1746,219.9461,220.1746,12790.0
2024-08-16 13:25:00,221.67,221.67,221.43,221.56,23988.0,220.1746,220.1746,219.9362,220.0653,23988.0
2024-08-16 13:30:00,221.58,221.63,221.48,221.5,8284.0,220.0852,220.1348,219.9858,220.0057,8284.0
2024-08-16 13:35:00,221.55,221.65,221.5,221.61,7193.0,220.0554,220.1547,220.0057,220.115,7193.0
2024-08-16 13:40:00,221.61,221.68,221.49,221.67,12091.0,220.115,220.1845,219.9958,220.1746,12091.0
2024-08-16 13:45:00,221.67,221.7,221.49,221.54,16200.0,220.1746,220.2044,219.9958,220.0454,16200.0
2024-08-16 13:50:00,221.55,221.55,221.15,221.2,14349.0,220.0554,220.0554,219.6581,219.7077,14349.0
2024-08-16 13:55:00,221.24,221.5,221.22,221.5,10290.0,219.7475,220.0057,219.7276,220.0057,10290.0
2024-08-16 14:00:00,221.48,221.48,221.26,221.31,16969.0,219.9858,219.9858,219.7673,219.817,16969.0
2024-08-16 14:05:00,221.29,221.29,221.03,221.05,15573.0,219.7971,219.7971,219.5389,219.5587,15573.0
2024-08-16 14:10:00,221.06,221.22,221.05,221.11,15313.0,219.5687,219.7276,219.5587,219.6183,15313.0
2024-08-16 14:15:00,221.12,221.34,221.11,221.34,19923.0,219.6283,219.8468,219.6183,219.8468,19923.0
2024-08-16 14:20:00,221.34,221.35,221.22,221.23,8548.0,219.8468,219.8567,219.7276,219.7375,8548.0
2024-08-16 14:25:00,221.24,221.47,221.23,221.46,8766.0,219.7475,219.9759,219.7375,219.966,8766.0
2024-08-16 14:30:00,221.47,221.52,221.35,221.48,20593.0,219.9759,220.0256,219.8567,219.9858,20593.0
2024-08-16 14:35:00,221.48,221.55,221.4,221.47,12028.0,219.9858,220.0554,219.9064,219.9759,12028.0
2024-08-16 14:40:00,221.47,221.49,221.26,221.28,7397.0,219.9759,219.9958,219.7673,219.7872,7397.0
2024-08-16 14:45:00,221.31,221.34,221.18,221.29,10503.0,219.817,219.8468,219.6879,219.7971,10503.0
2024-08-16 14:50:00,221.28,221.41,221.21,221.41,8178.0,219.7872,219.9163,219.7177,219.9163,8178.0
2024-08-16 14:55:00,221.42,221.53,221.38,221.49,12299.0,219.9263,220.0355,219.8865,219.9958,12299.0
2024-08-16 15:00:00,221.47,221.52,221.33,221.39,18781.0,219.9759,220.0256,219.8369,219.8965,18781.0
2024-08-16 15:05:00,221.39,221.47,221.26,221.31,19869.0,219.8965,219.9759,219.7673,219.817,19869.0
2024-08-16 15:10:00,221.3,221.35,221.2,221.29,19453.0,219.8071,219.8567,219.7077,219.7971,19453.0
2024-08-16 15:15:00,221.29,221.34,221.18,221.3,20609.0,219.7971,219.8468,219.6879,219.8071,20609.0
2024-08-16 15:20:00,221.28,221.29,221.13,221.24,37497.0,219.7872,219.7971,219.6382,219.7475,37497.0
2024-08-16 15:25:00,221.22,221.33,221.19,221.25,20168.0,219.7276,219.8369,219.6978,219.7574,20168.0
2024-08-16 15:30:00,221.24,221.38,221.2,221.36,35358.0,219.7475,219.8865,219.7077,219.8667,35358.0
2024-08-16 15:35:00,221.36,221.37,221.21,221.24,41853.0,219.8667,219.8766,219.7177,219.7475,41853.0
2024-08-16 15:40:00,221.23,221.31,221.04,221.06,33687.0,219.7375,219.817,219.5488,219.5687,33687.0
2024-08-16 15:45:00,221.08,221.15,220.8,220.92,60731.0,219.5885,219.6581,219.3104,219.4296,60731.0
2024-08-16 15:50:00,220.93,221.3,220.9,221.25,92967.0,219.4396,219.8071,219.4098,219.7574,92967.0
2024-08-16 15:55:00,221.25,221.5,221.22,221.41,257591.0,219.7574,220.0057,219.7276,219.9163,257591.0
2024-08-19 09:30:00,220.88,221.47,220.75,220.93,246360.0,219.3899,219.9759,219.2608,219.4396,246360.0
2024-08-19 09:35:00,220.94,221.18,220.28,220.94,162861.0,219.4495,219.6879,218.7939,219.4495,162861.0
2024-08-19 09:40:00,220.96,221.48,220.96,221.23,37616.0,219.4694,219.9858,219.4694,219.7375,37616.0
2024-08-19 09:45:00,221.25,221.45,220.98,221.38,42621.0,219.7574,219.956,219.4892,219.8865,42621.0
2024-08-19 09:50:00,221.41,221.47,220.85,220.85,17103.0,219.9163,219.9759,219.3601,219.3601,17103.0
2024-08-19 09:55:00,220.93,221.31,220.76,221.01,26672.0,219.4396,219.817,219.2707,219.519,26672.0
2024-08-19 10:00:00,221.02,221.16,220.36,220.73,44140.0,219.5289,219.668,218.8734,219.2409,44140.0
2024-08-19 10:05:00,220.68,221.28,220.53,221.2,20540.0,219.1912,219.7872,219.0423,219.7077,20540.0
2024-08-19 10:10:00,221.17,221.35,221.05,221.13,19859.0,219.6779,219.8567,219.5587,219.6382,19859.0
2024-08-19 10:15:00,221.14,221.18,219.98,220.09,20028.0,219.6481,219.6879,218.496,218.6052,20028.0
2024-08-19 10:20:00,220.07,220.85,220.07,220.84,19540.0,218.5854,219.3601,218.5854,219.3502,19540.0
2024-08-19 10:25:00,220.84,221.13,220.69,221.11,29740.0,219.3502,219.6382,219.2012,219.6183,29740.0
2024-08-19 10:30:00,221.1,221.38,221.02,221.21,28442.0,219.6084,219.8865,219.5289,219.7177,28442.0
2024-08-19 10:35:00,221.24,221.25,220.99,221.16,14617.0,219.7475,219.7574,219.4992,219.668,14617.0
2024-08-19 10:40:00,221.12,221.28,220.98,221.12,33397.0,219.6283,219.7872,219.4892,219.6283,33397.0
2024-08-19 10:45:00,221.13,221.37,221.13,221.32,40566.0,219.6382,219.8766,219.6382,219.8269,40566.0
2024-08-19 10:50:00,221.33,221.91,221.33,221.8,24089.0,219.8369,220.4129,219.8369,220.3037,24089.0
2024-08-19 10:55:00,221.77,221.77,221.56,221.75,15344.0,220.2739,220.2739,220.0653,220.254,15344.0
2024-08-19 11:00:00,221.77,221.96,221.73,221.91,25176.0,220.2739,220.4626,220.2342,220.4129,25176.0
2024-08-19 11:05:00,221.91,222.08,221.85,222.07,25510.0,220.4129,220.5818,220.3533,220.5719,25510.0
2024-08-19 11:10:00,222.09,222.09,221.71,221.78,23486.0,220.5917,220.5917,220.2143,220.2838,23486.0
2024-08-19 11:15:00,221.83,221.84,221.52,221.62,11983.0,220.3335,220.3434,220.0256,220.1249,11983.0
2024-08-19 11:20:00,221.64,221.94,221.64,221.93,14090.0,220.1448,220.4427,220.1448,220.4328,14090.0
2024-08-19 11:25:00,221.95,222.05,221.85,221.91,14574.0,220.4527,220.552,220.3533,220.4129,14574.0
2024-08-19 11:30:00,221.9,222.19,221.81,222.13,18160.0,220.403,220.6911,220.3136,220.6315,18160.0
2024-08-19 11:35:00,222.11,222.14,221.94,221.96,11793.0,220.6116,220.6414,220.4427,220.4626,11793.0
2024-08-19 11:40:00,221.99,222.23,221.98,222.18,12942.0,220.4924,220.7308,220.4825,220.6811,12942.0
2024-08-19 11:45:00,222.17,222.27,222.11,222.24,24263.0,220.6712,220.7705,220.6116,220.7407,24263.0
2024-08-19 11:50:00,222.23,222.52,222.16,222.46,52651.0,220.7308,221.0188,220.6613,220.9592,52651.0
2024-08-19 11:55:00,222.47,222.5,221.72,221.94,30135.0,220.9692,220.999,220.2242,220.4427,30135.0
2024-08-19 12:00:00,221.97,222.09,221.67,221.99,16630.0,220.4725,220.5917,220.1746,220.4924,16630.0
2024-08-19 12:05:00,221.99,222.07,221.96,222.0,26297.0,220.4924,220.5719,220.4626,220.5023,26297.0
2024-08-19 12:10:00,222.0,222.13,221.93,222.0,23695.0,220.5023,220.6315,220.4328,220.5023,23695.0
2024-08-19 12:15:00,221.98,222.2,221.89,222.17,25819.0,220.4825,220.701,220.3931,220.6712,25819.0
2024-08-19 12:20:00,222.2,222.26,222.12,222.2,14225.0,220.701,220.7606,220.6215,220.701,14225.0
2024-08-19 12:25:00,222.17,222.27,222.17,222.23,18045.0,220.6712,220.7705,220.6712,220.7308,18045.0
2024-08-19 12:30:00,222.22,222.24,221.95,221.99,12427.0,220.7209,220.7407,220.4527,220.4924,12427.0
2024-08-19 12:35:00,222.05,222.27,221.97,222.26,21916.0,220.552,220.7705,220.4725,220.7606,21916.0
2024-08-19 12:40:00,222.28,222.41,222.27,222.33,9789.0,220.7804,220.9096,220.7705,220.8301,9789.0
2024-08-19 12:45:00,222.34,222.37,222.26,222.34,120767.0,220.84,220.8698,220.7606,220.84,120767.0
2024-08-19 12:50:00,222.35,222.68,222.35,222.66,29258.0,220.85,221.1777,220.85,221.1579,29258.0
2024-08-19 12:55:00,222.66,222.67,222.52,222.55,20946.0,221.1579,221.1678,221.0188,221.0486,20946.0
2024-08-19 13:00:00,222.53,222.69,222.5,222.64,43786.0,221.0288,221.1877,220.999,221.138,43786.0
2024-08-19 13:05:00,222.63,222.67,222.53,222.67,15141.0,221.1281,221.1678,221.0288,221.1678,15141.0
2024-08-19 13:10:00,222.67,222.67,222.45,222.47,12037.0,221.1678,221.1678,220.9493,220.9692,12037.0
2024-08-19 13:15:00,222.48,222.65,222.4,222.59,20412.0,220.9791,221.148,220.8996,221.0884,20412.0
2024-08-19 13:20:00,222.62,222.69,222.56,222.66,10555.0,221.1182,221.1877,221.0586,221.1579,10555.0
2024-08-19 13:25:00,222.66,222.88,222.62,222.76,17612.0,221.1579,221.3764,221.1182,221.2572,17612.0
2024-08-19 13:30:00,222.78,222.97,222.71,222.96,20112.0,221.2771,221.4658,221.2075,221.4559,20112.0
2024-08-19 13:35:00,222.96,223.06,222.94,222.98,11979.0,221.4559,221.5552,221.436,221.4757,11979.0
2024-08-19 13:40:00,223.0,223.05,222.94,223.03,20016.0,221.4956,221.5453,221.436,221.5254,20016.0
2024-08-19 13:45:00,223.03,223.1,222.98,223.06,11114.0,221.5254,221.5949,221.4757,221.5552,11114.0
2024-08-19 13:50:00,223.07,223.18,223.05,223.16,10074.0,221.5651,221.6744,221.5453,221.6545,10074.0
2024-08-19 13:55:00,223.15,223.28,223.15,223.28,14006.0,221.6446,221.7737,221.6446,221.7737,14006.0
2024-08-19 14:00:00,223.27,223.41,223.25,223.38,21372.0,221.7638,221.9028,221.7439,221.873,21372.0
2024-08-19 14:05:00,223.39,223.52,223.33,223.47,16109.0,221.883,222.0121,221.8234,221.9624,16109.0
2024-08-19 14:10:00,223.47,223.5,223.39,223.43,19264.0,221.9624,221.9922,221.883,221.9227,19264.0
2024-08-19 14:15:00,223.43,223.51,223.39,223.5,9889.0,221.9227,222.0022,221.883,221.9922,9889.0
2024-08-19 14:20:00,223.5,223.54,223.31,223.5,20176.0,221.9922,222.0319,221.8035,221.9922,20176.0
2024-08-19 14:25:00,223.52,223.73,223.49,223.66,22475.0,222.0121,222.2207,221.9823,222.1511,22475.0
2024-08-19 14:30:00,223.69,223.8,223.67,223.78,13975.0,222.1809,222.2902,222.1611,222.2703,13975.0
2024-08-19 14:35:00,223.77,223.77,223.6,223.68,81784.0,222.2604,222.2604,222.0915,222.171,81784.0
2024-08-19 14:40:00,223.66,224.09,223.66,224.09,18592.0,222.1511,222.5782,222.1511,222.5782,18592.0
2024-08-19 14:45:00,224.08,224.17,224.0,224.1,153835.0,222.5683,222.6577,222.4888,222.5882,153835.0
2024-08-19 14:50:00,224.09,224.1,224.0,224.07,77045.0,222.5782,222.5882,222.4888,222.5584,77045.0
2024-08-19 14:55:00,224.04,224.07,223.81,223.89,17054.0,222.5286,222.5584,222.3001,222.3796,17054.0
2024-08-19 15:00:00,223.87,223.89,223.75,223.77,99155.0,222.3597,222.3796,222.2405,222.2604,99155.0
2024-08-19 15:05:00,223.77,223.92,223.69,223.91,93934.0,222.2604,222.4094,222.1809,222.3995,93934.0
2024-08-19 15:10:00,223.9,223.92,223.84,223.91,97854.0,222.3895,222.4094,222.3299,222.3995,97854.0
2024-08-19 15:15:00,223.9,223.97,223.86,223.96,75418.0,222.3895,222.459,222.3498,222.4491,75418.0
2024-08-19 15:20:00,223.95,223.99,223.88,223.98,92383.0,222.4392,222.4789,222.3697,222.469,92383.0
2024-08-19 15:25:00,223.98,224.08,223.91,224.07,118688.0,222.469,222.5683,222.3995,222.5584,118688.0
2024-08-19 15:30:00,224.06,224.13,224.0,224.06,114678.0,222.5484,222.618,222.4888,222.5484,114678.0
2024-08-19 15:35:00,224.06,224.08,223.88,223.97,97821.0,222.5484,222.5683,222.3697,222.459,97821.0
2024-08-19 15:40:00,223.97,224.02,223.89,223.95,173258.0,222.459,222.5087,222.3796,222.4392,173258.0
2024-08-19 15:45:00,223.92,223.92,223.69,223.76,137058.0,222.4094,222.4094,222.1809,222.2505,137058.0
2024-08-19 15:50:00,223.76,224.71,223.76,224.67,343440.0,222.2505,223.1941,222.2505,223.1543,343440.0
2024-08-19 15:55:00,224.67,225.06,224.65,225.06,941888.0,223.1543,223.5417,223.1345,223.5417,941888.0
2024-08-20 09:30:00,224.46,225.21,224.3,225.18,148282.0,222.9457,223.6907,222.7868,223.6609,148282.0
2024-08-20 09:35:00,225.19,225.19,224.65,224.78,64216.0,223.6708,223.6708,223.1345,223.2636,64216.0
2024-08-20 09:40:00,224.71,225.18,224.67,224.96,48499.0,223.1941,223.6609,223.1543,223.4424,48499.0
2024-08-20 09:45:00,224.95,225.48,224.91,225.28,33842.0,223.4324,223.9589,223.3927,223.7602,33842.0
2024-08-20 09:50:00,225.3,225.48,225.07,225.48,59639.0,223.7801,223.9589,223.5516,223.9589,59639.0
2024-08-20 09:55:00,225.44,225.81,225.34,225.64,38411.0,223.9191,224.2866,223.8198,224.1178,38411.0
2024-08-20 10:00:00,225.66,225.76,225.04,225.29,43069.0,224.1376,224.237,223.5218,223.7701,43069.0
2024-08-20 10:05:00,225.33,225.55,225.24,225.36,21276.0,223.8099,224.0284,223.7205,223.8397,21276.0
2024-08-20 10:10:00,225.37,225.37,224.27,224.6,76045.0,223.8496,223.8496,222.757,223.0848,76045.0
2024-08-20 10:15:00,224.62,224.62,224.03,224.28,63139.0,223.1047,223.1047,222.5186,222.767,63139.0
2024-08-20 10:20:00,224.21,224.55,224.06,224.19,47425.0,222.6974,223.0351,222.5484,222.6776,47425.0
2024-08-20 10:25:00,224.22,224.22,223.78,224.04,62099.0,222.7074,222.7074,222.2703,222.5286,62099.0
2024-08-20 10:30:00,224.1,224.3,223.79,224.05,43480.0,222.5882,222.7868,222.2803,222.5385,43480.0
2024-08-20 10:35:00,224.02,224.02,223.16,223.22,49911.0,222.5087,222.5087,221.6545,221.7141,49911.0
2024-08-20 10:40:00,223.18,223.59,222.94,223.19,77804.0,221.6744,222.0816,221.436,221.6843,77804.0
2024-08-20 10:45:00,223.11,224.02,223.11,223.94,20121.0,221.6048,222.5087,221.6048,222.4292,20121.0
2024-08-20 10:50:00,223.89,224.15,223.79,224.08,46676.0,222.3796,222.6378,222.2803,222.5683,46676.0
2024-08-20 10:55:00,224.05,224.11,223.48,223.65,17256.0,222.5385,222.5981,221.9724,222.1412,17256.0
2024-08-20 11:00:00,223.74,223.81,223.55,223.66,19708.0,222.2306,222.3001,222.0419,222.1511,19708.0
2024-08-20 11:05:00,223.66,223.71,223.44,223.55,22320.0,222.1511,222.2008,221.9326,222.0419,22320.0
2024-08-20 11:10:00,223.5,223.84,223.47,223.68,20802.0,221.9922,222.3299,221.9624,222.171,20802.0
2024-08-20 11:15:00,223.66,224.04,223.66,224.01,52147.0,222.1511,222.5286,222.1511,222.4988,52147.0
2024-08-20 11:20:00,223.96,224.27,223.95,224.2,11663.0,222.4491,222.757,222.4392,222.6875,11663.0
2024-08-20 11:25:00,224.2,224.25,223.77,223.89,24111.0,222.6875,222.7372,222.2604,222.3796,24111.0
2024-08-20 11:30:00,223.84,224.15,223.79,224.13,14238.0,222.3299,222.6378,222.2803,222.618,14238.0
2024-08-20 11:35:00,224.09,224.46,224.09,224.28,17317.0,222.5782,222.9457,222.5782,222.767,17317.0
2024-08-20 11:40:00,224.31,224.4,223.98,224.02,12667.0,222.7968,222.8861,222.469,222.5087,12667.0
2024-08-20 11:45:00,223.99,224.03,223.75,223.84,22218.0,222.4789,222.5186,222.2405,222.3299,22218.0
2024-08-20 11:50:00,223.87,224.28,223.85,224.28,19343.0,222.3597,222.767,222.3399,222.767,19343.0
2024-08-20 11:55:00,224.29,224.65,224.15,224.64,20665.0,222.7769,223.1345,222.6378,223.1245,20665.0
2024-08-20 12:00:00,224.66,224.69,224.44,224.55,46375.0,223.1444,223.1742,222.9259,223.0351,46375.0
2024-08-20 12:05:00,224.53,224.62,224.5,224.55,19454.0,223.0153,223.1047,222.9855,223.0351,19454.0
2024-08-20 12:10:00,224.54,224.6,224.31,224.32,48798.0,223.0252,223.0848,222.7968,222.8067,48798.0
2024-08-20 12:15:00,224.33,224.35,224.04,224.05,23754.0,222.8166,222.8365,222.5286,222.5385,23754.0
2024-08-20 12:20:00,224.05,224.14,223.94,224.01,13872.0,222.5385,222.6279,222.4292,222.4988,13872.0
2024-08-20 12:25:00,224.0,224.09,223.89,224.03,171056.0,222.4888,222.5782,222.3796,222.5186,171056.0
2024-08-20 12:30:00,224.0,224.18,223.94,224.08,20471.0,222.4888,222.6676,222.4292,222.5683,20471.0
2024-08-20 12:35:00,224.05,224.05,223.78,223.91,24752.0,222.5385,222.5385,222.2703,222.3995,24752.0
2024-08-20 12:40:00,223.88,223.97,223.74,223.94,19127.0,222.3697,222.459,222.2306,222.4292,19127.0
2024-08-20 12:45:00,223.93,224.11,223.87,224.09,9531.0,222.4193,222.5981,222.3597,222.5782,9531.0
2024-08-20 12:50:00,224.12,224.17,223.7,223.77,12501.0,222.608,222.6577,222.1909,222.2604,12501.0
2024-08-20 12:55:00,223.78,223.78,223.57,223.6,11901.0,222.2703,222.2703,222.0617,222.0915,11901.0
2024-08-20 13:00:00,223.6,223.6,223.2,223.48,15299.0,222.0915,222.0915,221.6942,221.9724,15299.0
2024-08-20 13:05:00,223.49,223.85,223.48,223.84,17317.0,221.9823,222.3399,221.9724,222.3299,17317.0
2024-08-20 13:10:00,223.88,223.89,223.65,223.7,14467.0,222.3697,222.3796,222.1412,222.1909,14467.0
2024-08-20 13:15:00,223.68,223.81,223.57,223.7,19898.0,222.171,222.3001,222.0617,222.1909,19898.0
2024-08-20 13:20:00,223.73,223.73,223.49,223.67,10794.0,222.2207,222.2207,221.9823,222.1611,10794.0
2024-08-20 13:25:00,223.74,224.01,223.67,223.93,13150.0,222.2306,222.4988,222.1611,222.4193,13150.0
2024-08-20 13:30:00,223.95,224.04,223.88,224.02,10581.0,222.4392,222.5286,222.3697,222.5087,10581.0
2024-08-20 13:35:00,224.0,224.04,223.83,224.01,9902.0,222.4888,222.5286,222.32,222.4988,9902.0
2024-08-20 13:40:00,224.01,224.25,224.01,224.19,11716.0,222.4988,222.7372,222.4988,222.6776,11716.0
2024-08-20 13:45:00,224.18,224.33,224.16,224.33,13029.0,222.6676,222.8166,222.6478,222.8166,13029.0
2024-08-20 13:50:00,224.31,224.31,224.14,224.17,12389.0,222.7968,222.7968,222.6279,222.6577,12389.0
2024-08-20 13:55:00,224.18,224.28,224.17,224.24,11398.0,222.6676,222.767,222.6577,222.7272,11398.0
2024-08-20 14:00:00,224.21,224.42,224.1,224.39,12256.0,222.6974,222.906,222.5882,222.8762,12256.0
2024-08-20 14:05:00,224.36,224.64,224.36,224.59,10207.0,222.8464,223.1245,222.8464,223.0749,10207.0
2024-08-20 14:10:00,224.56,224.83,224.49,224.76,18675.0,223.0451,223.3132,222.9755,223.2437,18675.0
2024-08-20 14:15:00,224.8,224.92,224.75,224.87,20763.0,223.2834,223.4026,223.2338,223.353,20763.0
2024-08-20 14:20:00,224.87,225.08,224.8,225.07,14447.0,223.353,223.5616,223.2834,223.5516,14447.0
2024-08-20 14:25:00,225.07,225.09,224.76,224.82,15003.0,223.5516,223.5715,223.2437,223.3033,15003.0
2024-08-20 14:30:00,224.83,225.0,224.83,225.0,9443.0,223.3132,223.4821,223.3132,223.4821,9443.0
2024-08-20 14:35:00,224.97,225.12,224.9,225.06,16421.0,223.4523,223.6013,223.3828,223.5417,16421.0
2024-08-20 14:40:00,225.05,225.24,225.05,225.12,37499.0,223.5318,223.7205,223.5318,223.6013,37499.0
2024-08-20 14:45:00,225.1,225.12,224.97,225.0,14202.0,223.5814,223.6013,223.4523,223.4821,14202.0
2024-08-20 14:50:00,225.02,225.08,224.72,224.86,23819.0,223.502,223.5616,223.204,223.343,23819.0
2024-08-20 14:55:00,224.86,225.03,224.8,225.01,11421.0,223.343,223.5119,223.2834,223.492,11421.0
2024-08-20 15:00:00,224.99,225.09,224.93,225.02,19127.0,223.4722,223.5715,223.4126,223.502,19127.0
2024-08-20 15:05:00,225.01,225.08,224.73,224.77,30140.0,223.492,223.5616,223.2139,223.2537,30140.0
2024-08-20 15:10:00,224.78,224.81,224.69,224.79,45975.0,223.2636,223.2934,223.1742,223.2735,45975.0
2024-08-20 15:15:00,224.77,224.78,224.55,224.65,31060.0,223.2537,223.2636,223.0351,223.1345,31060.0
2024-08-20 15:20:00,224.67,224.76,224.58,224.62,18269.0,223.1543,223.2437,223.0649,223.1047,18269.0
2024-08-20 15:25:00,224.64,224.68,224.43,224.46,24534.0,223.1245,223.1643,222.9159,222.9457,24534.0
2024-08-20 15:30:00,224.46,224.5,224.31,224.44,28071.0,222.9457,222.9855,222.7968,222.9259,28071.0
2024-08-20 15:35:00,224.44,224.6,224.35,224.39,35859.0,222.9259,223.0848,222.8365,222.8762,35859.0
2024-08-20 15:40:00,224.4,224.55,224.39,224.43,33726.0,222.8861,223.0351,222.8762,222.9159,33726.0
2024-08-20 15:45:00,224.43,224.7,224.41,224.68,61616.0,222.9159,223.1841,222.8961,223.1643,61616.0
2024-08-20 15:50:00,224.69,224.89,224.26,224.37,79934.0,223.1742,223.3728,222.7471,222.8563,79934.0
2024-08-20 15:55:00,224.37,224.45,224.14,224.26,130308.0,222.8563,222.9358,222.6279,222.7471,130308.0
2024-08-21 09:30:00,224.4,224.62,224.11,224.19,120060.0,222.8861,223.1047,222.5981,222.6776,120060.0
2024-08-21 09:35:00,224.16,224.82,224.01,224.69,61327.0,222.6478,223.3033,222.4988,223.1742,61327.0
2024-08-21 09:40:00,224.73,224.94,224.39,224.73,28773.0,223.2139,223.4225,222.8762,223.2139,28773.0
2024-08-21 09:45:00,224.62,225.02,224.54,224.55,16719.0,223.1047,223.502,223.0252,223.0351,16719.0
2024-08-21 09:50:00,224.54,224.73,224.31,224.5,14152.0,223.0252,223.2139,222.7968,222.9855,14152.0
2024-08-21 09:55:00,224.55,224.81,224.47,224.71,16990.0,223.0351,223.2934,222.9557,223.1941,16990.0
2024-08-21 10:00:00,224.78,225.25,224.77,225.19,34081.0,223.2636,223.7304,223.2537,223.6708,34081.0
2024-08-21 10:05:00,225.22,225.27,225.0,225.22,30764.0,223.7006,223.7503,223.4821,223.7006,30764.0
2024-08-21 10:10:00,225.15,225.45,224.79,224.92,28157.0,223.6311,223.9291,223.2735,223.4026,28157.0
2024-08-21 10:15:00,224.88,225.33,224.59,225.31,32451.0,223.3629,223.8099,223.0749,223.79,32451.0
2024-08-21 10:20:00,225.33,225.43,225.05,225.05,20078.0,223.8099,223.9092,223.5318,223.5318,20078.0
2024-08-21 10:25:00,225.08,225.12,224.72,224.91,23335.0,223.5616,223.6013,223.204,223.3927,23335.0
2024-08-21 10:30:00,224.92,225.04,224.45,224.88,30956.0,223.4026,223.5218,222.9358,223.3629,30956.0
2024-08-21 10:35:00,224.9,225.76,224.73,225.64,48803.0,223.3828,224.237,223.2139,224.1178,48803.0
2024-08-21 10:40:00,225.68,226.36,225.67,226.13,98854.0,224.1575,224.8329,224.1476,224.6045,98854.0
2024-08-21 10:45:00,226.16,226.29,225.45,225.48,53116.0,224.6343,224.7634,223.9291,223.9589,53116.0
2024-08-21 10:50:00,225.47,225.48,224.13,224.24,59106.0,223.9489,223.9589,222.618,222.7272,59106.0
2024-08-21 10:55:00,224.26,224.66,224.0,224.5,48045.0,222.7471,223.1444,222.4888,222.9855,48045.0
2024-08-21 11:00:00,224.43,224.69,224.08,224.69,33756.0,222.9159,223.1742,222.5683,223.1742,33756.0
2024-08-21 11:05:00,224.76,224.92,224.65,224.8,26713.0,223.2437,223.4026,223.1345,223.2834,26713.0
2024-08-21 11:10:00,224.82,225.21,224.77,225.12,42590.0,223.3033,223.6907,223.2537,223.6013,42590.0
2024-08-21 11:15:00,225.08,225.18,224.87,224.93,55223.0,223.5616,223.6609,223.353,223.4126,55223.0
2024-08-21 11:20:00,224.98,225.06,224.79,224.87,55954.0,223.4622,223.5417,223.2735,223.353,55954.0
2024-08-21 11:25:00,224.87,225.03,224.8,224.91,16642.0,223.353,223.5119,223.2834,223.3927,16642.0
2024-08-21 11:30:00,224.89,224.89,224.57,224.59,14516.0,223.3728,223.3728,223.055,223.0749,14516.0
2024-08-21 11:35:00,224.61,224.92,224.61,224.77,9344.0,223.0947,223.4026,223.0947,223.2537,9344.0
2024-08-21 11:40:00,224.76,224.76,224.49,224.66,20759.0,223.2437,223.2437,222.9755,223.1444,20759.0
2024-08-21 11:45:00,224.73,224.92,224.53,224.53,31772.0,223.2139,223.4026,223.0153,223.0153,31772.0
2024-08-21 11:50:00,224.55,224.61,224.27,224.52,74018.0,223.0351,223.0947,222.757,223.0053,74018.0
2024-08-21 11:55:00,224.48,224.49,224.21,224.38,39527.0,222.9656,222.9755,222.6974,222.8663,39527.0
2024-08-21 12:00:00,224.38,224.38,223.69,223.72,57869.0,222.8663,222.8663,222.1809,222.2107,57869.0
2024-08-21 12:05:00,223.75,224.13,223.75,224.05,21250.0,222.2405,222.618,222.2405,222.5385,21250.0
2024-08-21 12:10:00,224.06,224.36,224.03,224.27,32979.0,222.5484,222.8464,222.5186,222.757,32979.0
2024-08-21 12:15:00,224.26,224.5,224.23,224.49,72651.0,222.7471,222.9855,222.7173,222.9755,72651.0
2024-08-21 12:20:00,224.5,224.62,224.49,224.58,31361.0,222.9855,223.1047,222.9755,223.0649,31361.0
2024-08-21 12:25:00,224.59,224.63,224.5,224.57,41627.0,223.0749,223.1146,222.9855,223.055,41627.0
2024-08-21 12:30:00,224.6,224.68,224.48,224.62,28898.0,223.0848,223.1643,222.9656,223.1047,28898.0
2024-08-21 12:35:00,224.63,224.69,224.55,224.66,41081.0,223.1146,223.1742,223.0351,223.1444,41081.0
2024-08-21 12:40:00,224.65,224.81,224.57,224.79,6554.0,223.1345,223.2934,223.055,223.2735,6554.0
2024-08-21 12:45:00,224.78,224.88,224.75,224.79,15744.0,223.2636,223.3629,223.2338,223.2735,15744.0
2024-08-21 12:50:00,224.82,224.85,224.67,224.81,10021.0,223.3033,223.3331,223.1543,223.2934,10021.0
2024-08-21 12:55:00,224.78,225.08,224.69,225.01,30002.0,223.2636,223.5616,223.1742,223.492,30002.0
2024-08-21 13:00:00,225.02,225.13,224.91,225.13,17158.0,223.502,223.6112,223.3927,223.6112,17158.0
2024-08-21 13:05:00,225.12,225.12,224.87,224.92,8654.0,223.6013,223.6013,223.353,223.4026,8654.0
2024-08-21 13:10:00,224.9,225.02,224.85,224.95,10124.0,223.3828,223.502,223.3331,223.4324,10124.0
2024-08-21 13:15:00,225.0,225.01,224.83,224.84,13386.0,223.4821,223.492,223.3132,223.3232,13386.0
2024-08-21 13:20:00,224.85,224.93,224.79,224.92,11363.0,223.3331,223.4126,223.2735,223.4026,11363.0
2024-08-21 13:25:00,224.91,224.97,224.86,224.86,12590.0,223.3927,223.4523,223.343,223.343,12590.0
2024-08-21 13:30:00,224.88,225.02,224.88,224.99,11991.0,223.3629,223.502,223.3629,223.4722,11991.0
2024-08-21 13:35:00,224.98,225.01,224.83,224.97,19649.0,223.4622,223.492,223.3132,223.4523,19649.0
2024-08-21 13:40:00,224.97,224.97,224.84,224.9,13158.0,223.4523,223.4523,223.3232,223.3828,13158.0
2024-08-21 13:45:00,224.9,225.14,224.9,225.12,19790.0,223.3828,223.6212,223.3828,223.6013,19790.0
2024-08-21 13:50:00,225.16,225.24,225.14,225.22,24928.0,223.641,223.7205,223.6212,223.7006,24928.0
2024-08-21 13:55:00,225.21,225.34,225.14,225.26,23233.0,223.6907,223.8198,223.6212,223.7403,23233.0
2024-08-21 14:00:00,225.3,225.8,225.25,225.44,69823.0,223.7801,224.2767,223.7304,223.9191,69823.0
2024-08-21 14:05:00,225.49,225.59,225.19,225.4,46076.0,223.9688,224.0681,223.6708,223.8794,46076.0
2024-08-21 14:10:00,225.45,225.55,225.28,225.37,10533.0,223.9291,224.0284,223.7602,223.8496,10533.0
2024-08-21 14:15:00,225.36,225.53,225.32,225.49,13651.0,223.8397,224.0085,223.7999,223.9688,13651.0
2024-08-21 14:20:00,225.48,225.65,225.47,225.62,15950.0,223.9589,224.1277,223.9489,224.0979,15950.0
2024-08-21 14:25:00,225.63,225.9,225.63,225.9,12993.0,224.1078,224.376,224.1078,224.376,12993.0
2024-08-21 14:30:00,225.92,226.18,225.9,226.02,32206.0,224.3959,224.6541,224.376,224.4952,32206.0
2024-08-21 14:35:00,226.01,226.01,225.39,225.49,25949.0,224.4853,224.4853,223.8695,223.9688,25949.0
2024-08-21 14:40:00,225.51,225.55,225.36,225.4,14599.0,223.9887,224.0284,223.8397,223.8794,14599.0
2024-08-21 14:45:00,225.42,225.5,225.21,225.39,15545.0,223.8993,223.9787,223.6907,223.8695,15545.0
2024-08-21 14:50:00,225.4,225.64,225.38,225.6,24138.0,223.8794,224.1178,223.8595,224.0781,24138.0
2024-08-21 14:55:00,225.57,225.6,225.35,225.41,21695.0,224.0483,224.0781,223.8297,223.8893,21695.0
2024-08-21 15:00:00,225.43,225.54,225.07,225.15,27187.0,223.9092,224.0185,223.5516,223.6311,27187.0
2024-08-21 15:05:00,225.13,225.26,224.84,224.98,29948.0,223.6112,223.7403,223.3232,223.4622,29948.0
2024-08-21 15:10:00,224.97,225.15,224.96,224.98,21720.0,223.4523,223.6311,223.4424,223.4622,21720.0
2024-08-21 15:15:00,224.97,225.0,224.81,224.86,16736.0,223.4523,223.4821,223.2934,223.343,16736.0
2024-08-21 15:20:00,224.83,224.88,224.53,224.8,47845.0,223.3132,223.3629,223.0153,223.2834,47845.0
2024-08-21 15:25:00,224.82,225.12,224.79,225.07,11954.0,223.3033,223.6013,223.2735,223.5516,11954.0
2024-08-21 15:30:00,225.06,225.19,225.02,225.13,27238.0,223.5417,223.6708,223.502,223.6112,27238.0
2024-08-21 15:35:00,225.13,225.2,224.93,225.13,20664.0,223.6112,223.6807,223.4126,223.6112,20664.0
2024-08-21 15:40:00,225.14,225.18,224.82,224.94,53125.0,223.6212,223.6609,223.3033,223.4225,53125.0
2024-08-21 15:45:00,224.94,225.28,224.94,225.24,33227.0,223.4225,223.7602,223.4225,223.7205,33227.0
2024-08-21 15:50:00,225.25,225.69,225.2,225.64,52013.0,223.7304,224.1674,223.6807,224.1178,52013.0
2024-08-21 15:55:00,225.65,225.72,225.47,225.52,248363.0,224.1277,224.1972,223.9489,223.9986,248363.0
2024-08-22 09:30:00,226.84,227.37,226.62,227.15,123260.0,225.3097,225.8361,225.0912,225.6176,123260.0
2024-08-22 09:35:00,227.17,227.21,226.54,226.74,45449.0,225.6375,225.6772,225.0117,225.2104,45449.0
2024-08-22 09:40:00,226.77,226.9,226.4,226.56,31421.0,225.2402,225.3693,224.8727,225.0316,31421.0
2024-08-22 09:45:00,226.6,226.9,226.43,226.55,46102.0,225.0713,225.3693,224.9025,225.0216,46102.0
2024-08-22 09:50:00,226.49,226.65,226.07,226.62,42536.0,224.962,225.121,224.5449,225.0912,42536.0
2024-08-22 09:55:00,226.62,226.92,226.42,226.46,19608.0,225.0912,225.3891,224.8925,224.9322,19608.0
2024-08-22 10:00:00,226.51,226.55,226.01,226.19,14778.0,224.9819,225.0216,224.4853,224.6641,14778.0
2024-08-22 10:05:00,226.24,226.31,225.3,225.36,36181.0,224.7137,224.7833,223.7801,223.8397,36181.0
2024-08-22 10:10:00,225.36,225.55,225.1,225.55,20023.0,223.8397,224.0284,223.5814,224.0284,20023.0
2024-08-22 10:15:00,225.42,225.53,225.17,225.24,35984.0,223.8993,224.0085,223.651,223.7205,35984.0
2024-08-22 10:20:00,225.24,225.69,225.1,225.69,20007.0,223.7205,224.1674,223.5814,224.1674,20007.0
2024-08-22 10:25:00,225.71,225.89,225.49,225.68,18581.0,224.1873,224.3661,223.9688,224.1575,18581.0
2024-08-22 10:30:00,225.66,225.66,224.99,225.19,18528.0,224.1376,224.1376,223.4722,223.6708,18528.0
2024-08-22 10:35:00,225.29,225.5,225.24,225.38,13648.0,223.7701,223.9787,223.7205,223.8595,13648.0
2024-08-22 10:40:00,225.39,225.43,225.09,225.09,10363.0,223.8695,223.9092,223.5715,223.5715,10363.0
2024-08-22 10:45:00,225.17,225.3,224.69,224.69,13203.0,223.651,223.7801,223.1742,223.1742,13203.0
2024-08-22 10:50:00,224.81,225.04,224.69,224.98,14198.0,223.2934,223.5218,223.1742,223.4622,14198.0
2024-08-22 10:55:00,224.96,225.23,224.91,224.93,10905.0,223.4424,223.7105,223.3927,223.4126,10905.0
2024-08-22 11:00:00,224.92,225.41,224.89,225.32,7758.0,223.4026,223.8893,223.3728,223.7999,7758.0
2024-08-22 11:05:00,225.34,225.41,224.89,224.99,19218.0,223.8198,223.8893,223.3728,223.4722,19218.0
2024-08-22 11:10:00,224.91,224.96,224.63,224.81,13993.0,223.3927,223.4424,223.1146,223.2934,13993.0
2024-08-22 11:15:00,224.79,224.99,224.48,224.48,9446.0,223.2735,223.4722,222.9656,222.9656,9446.0
2024-08-22 11:20:00,224.38,224.41,223.93,224.11,24020.0,222.8663,222.8961,222.4193,222.5981,24020.0
2024-08-22 11:25:00,224.1,224.23,223.9,223.9,16218.0,222.5882,222.7173,222.3895,222.3895,16218.0
2024-08-22 11:30:00,223.83,223.94,223.34,223.5,44737.0,222.32,222.4292,221.8333,221.9922,44737.0
2024-08-22 11:35:00,223.49,223.68,222.76,222.79,74476.0,221.9823,222.171,221.2572,221.287,74476.0
2024-08-22 11:40:00,222.8,223.0,221.73,221.75,59152.0,221.2969,221.4956,220.2342,220.254,59152.0
2024-08-22 11:45:00,221.75,222.35,221.62,221.81,97630.0,220.254,220.85,220.1249,220.3136,97630.0
2024-08-22 11:50:00,221.81,222.14,221.62,222.05,65305.0,220.3136,220.6414,220.1249,220.552,65305.0
2024-08-22 11:55:00,222.11,222.65,221.99,222.35,25506.0,220.6116,221.148,220.4924,220.85,25506.0
2024-08-22 12:00:00,222.36,222.68,222.23,222.59,28501.0,220.8599,221.1777,220.7308,221.0884,28501.0
2024-08-22 12:05:00,222.56,222.88,222.52,222.88,13485.0,221.0586,221.3764,221.0188,221.3764,13485.0
2024-08-22 12:10:00,222.87,222.91,222.61,222.77,10333.0,221.3665,221.4062,221.1082,221.2671,10333.0
2024-08-22 12:15:00,222.71,222.86,222.59,222.82,22779.0,221.2075,221.3565,221.0884,221.3168,22779.0
2024-08-22 12:20:00,222.86,223.48,222.86,223.45,38955.0,221.3565,221.9724,221.3565,221.9426,38955.0
2024-08-22 12:25:00,223.38,223.85,223.35,223.76,23425.0,221.873,222.3399,221.8432,222.2505,23425.0
2024-08-22 12:30:00,223.73,223.98,223.63,223.66,47821.0,222.2207,222.469,222.1213,222.1511,47821.0
2024-08-22 12:35:00,223.69,223.91,223.65,223.66,18345.0,222.1809,222.3995,222.1412,222.1511,18345.0
2024-08-22 12:40:00,223.67,223.91,223.63,223.88,9272.0,222.1611,222.3995,222.1213,222.3697,9272.0
2024-08-22 12:45:00,223.8,223.8,223.27,223.28,16051.0,222.2902,222.2902,221.7638,221.7737,16051.0
2024-08-22 12:50:00,223.31,223.35,222.49,222.49,16232.0,221.8035,221.8432,220.989,220.989,16232.0
2024-08-22 12:55:00,222.46,222.57,222.14,222.28,43076.0,220.9592,221.0685,220.6414,220.7804,43076.0
2024-08-22 13:00:00,222.32,222.42,221.95,222.26,24497.0,220.8202,220.9195,220.4527,220.7606,24497.0
2024-08-22 13:05:00,222.21,222.35,221.9,222.32,22070.0,220.7109,220.85,220.403,220.8202,22070.0
2024-08-22 13:10:00,222.25,222.81,222.23,222.3,29071.0,220.7507,221.3069,220.7308,220.8003,29071.0
2024-08-22 13:15:00,222.33,222.65,222.33,222.5,20508.0,220.8301,221.148,220.8301,220.999,20508.0
2024-08-22 13:20:00,222.52,222.61,222.4,222.49,20532.0,221.0188,221.1082,220.8996,220.989,20532.0
2024-08-22 13:25:00,222.47,222.65,222.35,222.45,8015.0,220.9692,221.148,220.85,220.9493,8015.0
2024-08-22 13:30:00,222.42,222.54,221.52,221.74,42015.0,220.9195,221.0387,220.0256,220.2441,42015.0
2024-08-22 13:35:00,221.77,222.14,221.7,221.93,28119.0,220.2739,220.6414,220.2044,220.4328,28119.0
2024-08-22 13:40:00,221.93,221.93,221.66,221.73,18279.0,220.4328,220.4328,220.1646,220.2342,18279.0
2024-08-22 13:45:00,221.74,221.74,221.21,221.21,28272.0,220.2441,220.2441,219.7177,219.7177,28272.0
2024-08-22 13:50:00,221.2,221.48,220.65,220.69,45086.0,219.7077,219.9858,219.1614,219.2012,45086.0
2024-08-22 13:55:00,220.71,221.09,220.71,220.98,40949.0,219.221,219.5985,219.221,219.4892,40949.0
2024-08-22 14:00:00,221.01,221.04,220.76,220.83,23433.0,219.519,219.5488,219.2707,219.3402,23433.0
2024-08-22 14:05:00,220.84,221.07,220.64,221.05,124618.0,219.3502,219.5786,219.1515,219.5587,124618.0
2024-08-22 14:10:00,221.08,221.15,220.73,221.13,38326.0,219.5885,219.6581,219.2409,219.6382,38326.0
2024-08-22 14:15:00,221.16,221.57,221.14,221.54,55984.0,219.668,220.0752,219.6481,220.0454,55984.0
2024-08-22 14:20:00,221.53,221.55,221.3,221.36,13405.0,220.0355,220.0554,219.8071,219.8667,13405.0
2024-08-22 14:25:00,221.32,221.63,221.22,221.61,12656.0,219.8269,220.1348,219.7276,220.115,12656.0
2024-08-22 14:30:00,221.58,221.58,221.33,221.38,22468.0,220.0852,220.0852,219.8369,219.8865,22468.0
2024-08-22 14:35:00,221.41,221.47,221.27,221.39,11707.0,219.9163,219.9759,219.7773,219.8965,11707.0
2024-08-22 14:40:00,221.37,221.58,221.37,221.58,14880.0,219.8766,220.0852,219.8766,220.0852,14880.0
2024-08-22 14:45:00,221.56,221.86,221.53,221.54,32972.0,220.0653,220.3633,220.0355,220.0454,32972.0
2024-08-22 14:50:00,221.56,221.57,221.23,221.25,26038.0,220.0653,220.0752,219.7375,219.7574,26038.0
2024-08-22 14:55:00,221.24,221.36,220.85,220.9,23766.0,219.7475,219.8667,219.3601,219.4098,23766.0
2024-08-22 15:00:00,220.93,221.75,220.92,221.7,32753.0,219.4396,220.254,219.4296,220.2044,32753.0
2024-08-22 15:05:00,221.66,221.69,221.3,221.35,19378.0,220.1646,220.1944,219.8071,219.8567,19378.0
2024-08-22 15:10:00,221.36,221.36,221.14,221.28,29353.0,219.8667,219.8667,219.6481,219.7872,29353.0
2024-08-22 15:15:00,221.3,221.38,220.9,221.0,34759.0,219.8071,219.8865,219.4098,219.5091,34759.0
2024-08-22 15:20:00,221.0,221.0,220.33,220.39,40434.0,219.5091,219.5091,218.8436,218.9032,40434.0
2024-08-22 15:25:00,220.42,220.6,220.23,220.29,31898.0,218.933,219.1118,218.7443,218.8039,31898.0
2024-08-22 15:30:00,220.33,220.63,220.09,220.09,41929.0,218.8436,219.1416,218.6052,218.6052,41929.0
2024-08-22 15:35:00,220.09,220.51,219.99,220.3,28619.0,218.6052,219.0224,218.5059,218.8138,28619.0
2024-08-22 15:40:00,220.31,220.34,219.93,220.01,42114.0,218.8237,218.8535,218.4463,218.5258,42114.0
2024-08-22 15:45:00,220.04,220.81,220.0,220.73,43196.0,218.5556,219.3204,218.5158,219.2409,43196.0
2024-08-22 15:50:00,220.77,220.81,220.02,220.31,169139.0,219.2806,219.3204,218.5357,218.8237,169139.0
2024-08-22 15:55:00,220.34,220.55,219.93,220.47,461228.0,218.8535,219.0621,218.4463,218.9827,461228.0
2024-08-23 09:30:00,222.51,222.7,222.0,222.17,166101.0,221.0089,221.1976,220.5023,220.6712,166101.0
2024-08-23 09:35:00,222.18,222.73,222.17,222.66,58985.0,220.6811,221.2274,220.6712,221.1579,58985.0
2024-08-23 09:40:00,222.7,222.81,222.21,222.34,39484.0,221.1976,221.3069,220.7109,220.84,39484.0
2024-08-23 09:45:00,222.35,222.88,222.35,222.85,30403.0,220.85,221.3764,220.85,221.3466,30403.0
2024-08-23 09:50:00,222.81,222.99,222.5,222.9,42610.0,221.3069,221.4857,220.999,221.3963,42610.0
2024-08-23 09:55:00,222.92,222.99,222.59,222.96,58494.0,221.4161,221.4857,221.0884,221.4559,58494.0
2024-08-23 10:00:00,222.99,224.52,222.99,224.15,87584.0,221.4857,223.0053,221.4857,222.6378,87584.0
2024-08-23 10:05:00,224.24,224.39,223.07,224.29,148693.0,222.7272,222.8762,221.5651,222.7769,148693.0
2024-08-23 10:10:00,224.29,224.91,224.24,224.41,49720.0,222.7769,223.3927,222.7272,222.8961,49720.0
2024-08-23 10:15:00,224.41,224.91,223.29,223.93,55137.0,222.8961,223.3927,221.7836,222.4193,55137.0
2024-08-23 10:20:00,223.87,224.75,223.64,224.75,38480.0,222.3597,223.2338,222.1313,223.2338,38480.0
2024-08-23 10:25:00,224.74,224.94,224.4,224.66,37704.0,223.2239,223.4225,222.8861,223.1444,37704.0
2024-08-23 10:30:00,224.7,224.77,224.08,224.19,44390.0,223.1841,223.2537,222.5683,222.6776,44390.0
2024-08-23 10:35:00,224.13,224.13,223.5,223.7,40749.0,222.618,222.618,221.9922,222.1909,40749.0
2024-08-23 10:40:00,223.69,223.95,223.48,223.88,25429.0,222.1809,222.4392,221.9724,222.3697,25429.0
2024-08-23 10:45:00,223.92,223.93,221.39,221.87,82220.0,222.4094,222.4193,219.8965,220.3732,82220.0
2024-08-23 10:50:00,221.93,222.14,221.19,222.05,61188.0,220.4328,220.6414,219.6978,220.552,61188.0
2024-08-23 10:55:00,222.07,222.76,221.99,222.66,58094.0,220.5719,221.2572,220.4924,221.1579,58094.0
2024-08-23 11:00:00,222.65,222.85,222.25,222.73,22489.0,221.148,221.3466,220.7507,221.2274,22489.0
2024-08-23 11:05:00,222.72,223.0,222.58,222.88,26537.0,221.2175,221.4956,221.0784,221.3764,26537.0
2024-08-23 11:10:00,222.94,223.33,222.13,223.31,38996.0,221.436,221.8234,220.6315,221.8035,38996.0
2024-08-23 11:15:00,223.29,223.82,223.26,223.64,32581.0,221.7836,222.3101,221.7538,222.1313,32581.0
2024-08-23 11:20:00,223.68,223.73,223.33,223.49,21456.0,222.171,222.2207,221.8234,221.9823,21456.0
2024-08-23 11:25:00,223.55,223.86,223.14,223.39,49045.0,222.0419,222.3498,221.6346,221.883,49045.0
2024-08-23 11:30:00,223.43,223.52,223.3,223.4,20237.0,221.9227,222.0121,221.7936,221.8929,20237.0
2024-08-23 11:35:00,223.38,223.63,223.25,223.63,24879.0,221.873,222.1213,221.7439,222.1213,24879.0
2024-08-23 11:40:00,223.61,223.94,222.93,223.1,26512.0,222.1015,222.4292,221.4261,221.5949,26512.0
2024-08-23 11:45:00,223.11,223.15,222.59,223.09,21830.0,221.6048,221.6446,221.0884,221.585,21830.0
2024-08-23 11:50:00,223.01,223.08,222.58,222.79,18920.0,221.5055,221.5751,221.0784,221.287,18920.0
2024-08-23 11:55:00,222.77,223.07,222.61,222.72,70464.0,221.2671,221.5651,221.1082,221.2175,70464.0
2024-08-23 12:00:00,222.72,222.74,222.01,222.31,24772.0,221.2175,221.2373,220.5123,220.8102,24772.0
2024-08-23 12:05:00,222.33,222.41,221.93,222.35,11921.0,220.8301,220.9096,220.4328,220.85,11921.0
2024-08-23 12:10:00,222.36,222.36,221.77,221.81,17308.0,220.8599,220.8599,220.2739,220.3136,17308.0
2024-08-23 12:15:00,221.82,222.28,221.72,222.23,43490.0,220.3236,220.7804,220.2242,220.7308,43490.0
2024-08-23 12:20:00,222.25,222.25,221.96,221.97,13718.0,220.7507,220.7507,220.4626,220.4725,13718.0
2024-08-23 12:25:00,221.98,221.98,221.56,221.56,862242.0,220.4825,220.4825,220.0653,220.0653,862242.0
2024-08-23 12:30:00,221.9,222.29,221.86,222.23,19630.0,220.403,220.7904,220.3633,220.7308,19630.0
2024-08-23 12:35:00,222.26,222.44,222.12,222.16,11938.0,220.7606,220.9394,220.6215,220.6613,11938.0
2024-08-23 12:40:00,222.18,222.24,221.25,221.43,29526.0,220.6811,220.7407,219.7574,219.9362,29526.0
2024-08-23 12:45:00,221.47,221.55,221.1,221.45,21643.0,219.9759,220.0554,219.6084,219.956,21643.0
2024-08-23 12:50:00,221.46,222.09,221.46,221.99,23991.0,219.966,220.5917,219.966,220.4924,23991.0
2024-08-23 12:55:00,222.02,222.44,222.02,222.2,15114.0,220.5222,220.9394,220.5222,220.701,15114.0
2024-08-23 13:00:00,222.2,222.34,221.96,222.22,18730.0,220.701,220.84,220.4626,220.7209,18730.0
2024-08-23 13:05:00,222.22,222.36,222.14,222.18,8416.0,220.7209,220.8599,220.6414,220.6811,8416.0
2024-08-23 13:10:00,222.26,222.29,222.1,222.24,10311.0,220.7606,220.7904,220.6017,220.7407,10311.0
2024-08-23 13:15:00,222.22,222.54,222.22,222.37,14687.0,220.7209,221.0387,220.7209,220.8698,14687.0
2024-08-23 13:20:00,222.37,222.74,222.33,222.73,15295.0,220.8698,221.2373,220.8301,221.2274,15295.0
2024-08-23 13:25:00,222.72,222.87,222.64,222.86,24197.0,221.2175,221.3665,221.138,221.3565,24197.0
2024-08-23 13:30:00,222.82,223.01,222.81,222.92,24845.0,221.3168,221.5055,221.3069,221.4161,24845.0
2024-08-23 13:35:00,222.87,223.05,222.78,223.0,22509.0,221.3665,221.5453,221.2771,221.4956,22509.0
2024-08-23 13:40:00,222.99,223.36,222.93,223.34,18158.0,221.4857,221.8532,221.4261,221.8333,18158.0
2024-08-23 13:45:00,223.31,223.34,222.88,222.95,15121.0,221.8035,221.8333,221.3764,221.4459,15121.0
2024-08-23 13:50:00,222.97,223.05,222.78,223.02,12422.0,221.4658,221.5453,221.2771,221.5155,12422.0
2024-08-23 13:55:00,222.99,223.01,222.74,222.83,14451.0,221.4857,221.5055,221.2373,221.3267,14451.0
2024-08-23 14:00:00,222.84,223.09,222.76,223.08,19936.0,221.3367,221.585,221.2572,221.5751,19936.0
2024-08-23 14:05:00,223.11,223.15,222.92,223.13,15421.0,221.6048,221.6446,221.4161,221.6247,15421.0
2024-08-23 14:10:00,223.14,223.24,223.04,223.22,31646.0,221.6346,221.734,221.5353,221.7141,31646.0
2024-08-23 14:15:00,223.21,223.3,223.14,223.28,19197.0,221.7042,221.7936,221.6346,221.7737,19197.0
2024-08-23 14:20:00,223.27,223.34,223.0,223.34,14968.0,221.7638,221.8333,221.4956,221.8333,14968.0
2024-08-23 14:25:00,223.35,223.4,223.26,223.34,16182.0,221.8432,221.8929,221.7538,221.8333,16182.0
2024-08-23 14:30:00,223.33,223.34,223.12,223.14,12613.0,221.8234,221.8333,221.6148,221.6346,12613.0
2024-08-23 14:35:00,223.09,223.28,223.06,223.26,11999.0,221.585,221.7737,221.5552,221.7538,11999.0
2024-08-23 14:40:00,223.26,223.41,223.2,223.35,33257.0,221.7538,221.9028,221.6942,221.8432,33257.0
2024-08-23 14:45:00,223.35,223.43,223.31,223.37,17711.0,221.8432,221.9227,221.8035,221.8631,17711.0
2024-08-23 14:50:00,223.34,223.46,223.26,223.33,22813.0,221.8333,221.9525,221.7538,221.8234,22813.0
2024-08-23 14:55:00,223.31,223.37,222.84,223.07,27838.0,221.8035,221.8631,221.3367,221.5651,27838.0
2024-08-23 15:00:00,223.04,223.07,222.58,222.8,28075.0,221.5353,221.5651,221.0784,221.2969,28075.0
2024-08-23 15:05:00,222.79,223.01,222.78,223.01,27292.0,221.287,221.5055,221.2771,221.5055,27292.0
2024-08-23 15:10:00,223.03,223.58,223.03,223.52,40956.0,221.5254,222.0717,221.5254,222.0121,40956.0
2024-08-23 15:15:00,223.5,223.57,223.37,223.54,25934.0,221.9922,222.0617,221.8631,222.0319,25934.0
2024-08-23 15:20:00,223.56,223.72,223.48,223.67,30655.0,222.0518,222.2107,221.9724,222.1611,30655.0
2024-08-23 15:25:00,223.69,223.81,223.64,223.77,44326.0,222.1809,222.3001,222.1313,222.2604,44326.0
2024-08-23 15:30:00,223.77,223.81,223.49,223.58,66890.0,222.2604,222.3001,221.9823,222.0717,66890.0
2024-08-23 15:35:00,223.59,223.59,223.28,223.34,47014.0,222.0816,222.0816,221.7737,221.8333,47014.0
2024-08-23 15:40:00,223.35,223.48,223.13,223.14,57689.0,221.8432,221.9724,221.6247,221.6346,57689.0
2024-08-23 15:45:00,223.14,223.3,222.83,223.27,59449.0,221.6346,221.7936,221.3267,221.7638,59449.0
2024-08-23 15:50:00,223.27,223.97,223.12,223.96,135437.0,221.7638,222.459,221.6148,222.4491,135437.0
2024-08-23 15:55:00,223.94,224.11,223.65,223.89,306405.0,222.4292,222.5981,222.1412,222.3796,306405.0
2024-08-26 09:30:00,223.76,224.52,223.37,224.4,150107.0,222.2505,223.0053,221.8631,222.8861,150107.0
2024-08-26 09:35:00,224.44,224.58,224.07,224.4,48872.0,222.9259,223.0649,222.5584,222.8861,48872.0
2024-08-26 09:40:00,224.35,224.61,223.97,224.16,50455.0,222.8365,223.0947,222.459,222.6478,50455.0
2024-08-26 09:45:00,224.15,224.22,223.45,223.55,26918.0,222.6378,222.7074,221.9426,222.0419,26918.0
2024-08-26 09:50:00,223.57,223.87,223.21,223.24,35386.0,222.0617,222.3597,221.7042,221.734,35386.0
2024-08-26 09:55:00,223.25,223.48,223.07,223.2,14342.0,221.7439,221.9724,221.5651,221.6942,14342.0
2024-08-26 10:00:00,223.2,223.26,222.68,223.22,20896.0,221.6942,221.7538,221.1777,221.7141,20896.0
2024-08-26 10:05:00,223.2,223.29,222.22,222.25,54773.0,221.6942,221.7836,220.7209,220.7507,54773.0
2024-08-26 10:10:00,222.26,222.39,221.91,222.18,54898.0,220.7606,220.8897,220.4129,220.6811,54898.0
2024-08-26 10:15:00,222.12,222.12,221.59,221.81,25188.0,220.6215,220.6215,220.0951,220.3136,25188.0
2024-08-26 10:20:00,221.85,222.24,221.72,222.05,24960.0,220.3533,220.7407,220.2242,220.552,24960.0
2024-08-26 10:25:00,222.07,222.43,221.79,221.88,23339.0,220.5719,220.9294,220.2938,220.3831,23339.0
2024-08-26 10:30:00,221.88,221.92,220.75,220.78,53640.0,220.3831,220.4229,219.2608,219.2906,53640.0
2024-08-26 10:35:00,220.77,220.97,220.03,220.03,48964.0,219.2806,219.4793,218.5456,218.5456,48964.0
2024-08-26 10:40:00,220.02,220.91,220.02,220.86,34614.0,218.5357,219.4197,218.5357,219.37,34614.0
2024-08-26 10:45:00,220.84,221.11,220.82,220.92,37385.0,219.3502,219.6183,219.3303,219.4296,37385.0
2024-08-26 10:50:00,220.92,221.29,220.83,221.24,26322.0,219.4296,219.7971,219.3402,219.7475,26322.0
2024-08-26 10:55:00,221.28,221.67,221.25,221.65,32157.0,219.7872,220.1746,219.7574,220.1547,32157.0
2024-08-26 11:00:00,221.62,221.86,221.59,221.77,53980.0,220.1249,220.3633,220.0951,220.2739,53980.0
2024-08-26 11:05:00,221.76,221.77,221.42,221.67,27496.0,220.264,220.2739,219.9263,220.1746,27496.0
2024-08-26 11:10:00,221.65,221.89,221.53,221.81,11325.0,220.1547,220.3931,220.0355,220.3136,11325.0
2024-08-26 11:15:00,221.79,221.8,221.35,221.72,12489.0,220.2938,220.3037,219.8567,220.2242,12489.0
2024-08-26 11:20:00,221.75,222.11,221.64,222.05,14844.0,220.254,220.6116,220.1448,220.552,14844.0
2024-08-26 11:25:00,221.97,222.01,221.68,221.8,19739.0,220.4725,220.5123,220.1845,220.3037,19739.0
2024-08-26 11:30:00,221.77,221.82,221.54,221.7,21539.0,220.2739,220.3236,220.0454,220.2044,21539.0
2024-08-26 11:35:00,221.73,221.74,221.48,221.6,26852.0,220.2342,220.2441,219.9858,220.105,26852.0
2024-08-26 11:40:00,221.52,221.84,221.52,221.6,9790.0,220.0256,220.3434,220.0256,220.105,9790.0
2024-08-26 11:45:00,221.56,221.58,221.04,221.52,12602.0,220.0653,220.0852,219.5488,220.0256,12602.0
2024-08-26 11:50:00,221.53,221.53,221.08,221.13,8557.0,220.0355,220.0355,219.5885,219.6382,8557.0
2024-08-26 11:55:00,221.03,221.21,220.83,221.0,19894.0,219.5389,219.7177,219.3402,219.5091,19894.0
2024-08-26 12:00:00,221.01,221.19,220.82,221.1,17593.0,219.519,219.6978,219.3303,219.6084,17593.0
2024-08-26 12:05:00,221.14,221.18,220.73,220.91,13363.0,219.6481,219.6879,219.2409,219.4197,13363.0
2024-08-26 12:10:00,220.91,221.23,220.9,220.99,6584.0,219.4197,219.7375,219.4098,219.4992,6584.0
2024-08-26 12:15:00,221.07,221.28,221.07,221.19,8848.0,219.5786,219.7872,219.5786,219.6978,8848.0
2024-08-26 12:20:00,221.22,221.83,221.21,221.69,13770.0,219.7276,220.3335,219.7177,220.1944,13770.0
2024-08-26 12:25:00,221.7,221.77,221.58,221.67,13451.0,220.2044,220.2739,220.0852,220.1746,13451.0
2024-08-26 12:30:00,221.69,221.91,221.69,221.79,58134.0,220.1944,220.4129,220.1944,220.2938,58134.0
2024-08-26 12:35:00,221.77,221.91,221.75,221.81,7340.0,220.2739,220.4129,220.254,220.3136,7340.0
2024-08-26 12:40:00,221.81,221.98,221.72,221.93,10282.0,220.3136,220.4825,220.2242,220.4328,10282.0
2024-08-26 12:45:00,221.95,222.07,221.84,221.89,11304.0,220.4527,220.5719,220.3434,220.3931,11304.0
2024-08-26 12:50:00,221.87,221.94,221.5,221.56,14437.0,220.3732,220.4427,220.0057,220.0653,14437.0
2024-08-26 12:55:00,221.59,221.71,221.59,221.63,12173.0,220.0951,220.2143,220.0951,220.1348,12173.0
2024-08-26 13:00:00,221.63,221.67,221.41,221.65,17533.0,220.1348,220.1746,219.9163,220.1547,17533.0
2024-08-26 13:05:00,221.62,221.62,221.26,221.36,10205.0,220.1249,220.1249,219.7673,219.8667,10205.0
2024-08-26 13:10:00,221.32,221.39,221.03,221.34,13055.0,219.8269,219.8965,219.5389,219.8468,13055.0
2024-08-26 13:15:00,221.34,221.39,221.15,221.17,9518.0,219.8468,219.8965,219.6581,219.6779,9518.0
2024-08-26 13:20:00,221.17,221.46,221.11,221.44,25180.0,219.6779,219.966,219.6183,219.9461,25180.0
2024-08-26 13:25:00,221.46,221.59,221.26,221.26,9410.0,219.966,220.0951,219.7673,219.7673,9410.0
2024-08-26 13:30:00,221.28,221.39,221.25,221.34,10158.0,219.7872,219.8965,219.7574,219.8468,10158.0
2024-08-26 13:35:00,221.36,221.38,220.66,220.77,17129.0,219.8667,219.8865,219.1714,219.2806,17129.0
2024-08-26 13:40:00,220.79,220.98,220.76,220.93,26434.0,219.3005,219.4892,219.2707,219.4396,26434.0
2024-08-26 13:45:00,220.92,220.93,220.37,220.49,21054.0,219.4296,219.4396,218.8833,219.0025,21054.0
2024-08-26 13:50:00,220.56,220.68,220.49,220.64,10308.0,219.0721,219.1912,219.0025,219.1515,10308.0
2024-08-26 13:55:00,220.59,220.6,220.41,220.5,12343.0,219.1018,219.1118,218.9231,219.0125,12343.0
2024-08-26 14:00:00,220.54,220.7,220.3,220.33,23166.0,219.0522,219.2111,218.8138,218.8436,23166.0
2024-08-26 14:05:00,220.34,220.46,220.17,220.28,16354.0,218.8535,218.9727,218.6847,218.7939,16354.0
2024-08-26 14:10:00,220.31,220.77,220.19,220.72,13903.0,218.8237,219.2806,218.7045,219.231,13903.0
2024-08-26 14:15:00,220.7,220.75,220.56,220.71,11982.0,219.2111,219.2608,219.0721,219.221,11982.0
2024-08-26 14:20:00,220.72,221.06,220.72,221.0,11220.0,219.231,219.5687,219.231,219.5091,11220.0
2024-08-26 14:25:00,220.95,221.16,220.87,221.11,11737.0,219.4594,219.668,219.38,219.6183,11737.0
2024-08-26 14:30:00,221.09,221.23,221.02,221.19,24717.0,219.5985,219.7375,219.5289,219.6978,24717.0
2024-08-26 14:35:00,221.22,221.47,221.22,221.41,18807.0,219.7276,219.9759,219.7276,219.9163,18807.0
2024-08-26 14:40:00,221.43,221.62,221.43,221.52,22560.0,219.9362,220.1249,219.9362,220.0256,22560.0
2024-08-26 14:45:00,221.51,221.61,221.43,221.48,14491.0,220.0156,220.115,219.9362,219.9858,14491.0
2024-08-26 14:50:00,221.47,221.55,221.33,221.4,11391.0,219.9759,220.0554,219.8369,219.9064,11391.0
2024-08-26 14:55:00,221.4,221.68,221.4,221.68,10750.0,219.9064,220.1845,219.9064,220.1845,10750.0
2024-08-26 15:00:00,221.64,221.74,221.56,221.58,13926.0,220.1448,220.2441,220.0653,220.0852,13926.0
2024-08-26 15:05:00,221.59,221.6,221.33,221.41,14854.0,220.0951,220.105,219.8369,219.9163,14854.0
2024-08-26 15:10:00,221.4,221.62,221.4,221.49,12058.0,219.9064,220.1249,219.9064,219.9958,12058.0
2024-08-26 15:15:00,221.43,221.47,221.23,221.37,20718.0,219.9362,219.9759,219.7375,219.8766,20718.0
2024-08-26 15:20:00,221.36,221.51,221.33,221.35,10774.0,219.8667,220.0156,219.8369,219.8567,10774.0
2024-08-26 15:25:00,221.4,221.46,221.23,221.24,13699.0,219.9064,219.966,219.7375,219.7475,13699.0
2024-08-26 15:30:00,221.23,221.31,221.08,221.2,11971.0,219.7375,219.817,219.5885,219.7077,11971.0
2024-08-26 15:35:00,221.2,221.21,220.92,220.92,16634.0,219.7077,219.7177,219.4296,219.4296,16634.0
2024-08-26 15:40:00,220.91,221.12,220.8,220.8,24678.0,219.4197,219.6283,219.3104,219.3104,24678.0
2024-08-26 15:45:00,220.81,220.87,220.7,220.75,29308.0,219.3204,219.38,219.2111,219.2608,29308.0
2024-08-26 15:50:00,220.78,221.31,220.78,221.25,63115.0,219.2906,219.817,219.2906,219.7574,63115.0
2024-08-26 15:55:00,221.26,221.26,220.76,221.15,239125.0,219.7673,219.7673,219.2707,219.6581,239125.0
2024-08-27 09:30:00,219.78,220.46,219.54,220.08,136161.0,218.2973,218.9727,218.0589,218.5953,136161.0
2024-08-27 09:35:00,220.07,220.21,219.46,219.52,63092.0,218.5854,218.7244,217.9795,218.0391,63092.0
2024-08-27 09:40:00,219.53,219.68,219.15,219.35,46719.0,218.049,218.198,217.6716,217.8702,46719.0
2024-08-27 09:45:00,219.39,219.76,218.7,219.66,51696.0,217.9099,218.2774,217.2246,218.1781,51696.0
2024-08-27 09:50:00,219.6,220.79,219.57,220.73,43316.0,218.1185,219.3005,218.0887,219.2409,43316.0
2024-08-27 09:55:00,220.8,221.02,220.3,220.55,36925.0,219.3104,219.5289,218.8138,219.0621,36925.0
2024-08-27 10:00:00,220.63,220.93,220.35,220.63,39927.0,219.1416,219.4396,218.8635,219.1416,39927.0
2024-08-27 10:05:00,220.65,220.81,220.4,220.74,17700.0,219.1614,219.3204,218.9131,219.2508,17700.0
2024-08-27 10:10:00,220.72,221.3,220.7,221.04,30754.0,219.231,219.8071,219.2111,219.5488,30754.0
2024-08-27 10:15:00,221.07,221.18,220.78,220.98,29517.0,219.5786,219.6879,219.2906,219.4892,29517.0
2024-08-27 10:20:00,221.01,221.59,220.81,221.43,31108.0,219.519,220.0951,219.3204,219.9362,31108.0
2024-08-27 10:25:00,221.46,221.84,221.43,221.71,26267.0,219.966,220.3434,219.9362,220.2143,26267.0
2024-08-27 10:30:00,221.76,222.14,221.63,221.8,23344.0,220.264,220.6414,220.1348,220.3037,23344.0
2024-08-27 10:35:00,221.79,222.12,221.65,221.97,21706.0,220.2938,220.6215,220.1547,220.4725,21706.0
2024-08-27 10:40:00,221.97,222.2,221.92,222.13,19920.0,220.4725,220.701,220.4229,220.6315,19920.0
2024-08-27 10:45:00,222.17,222.17,221.78,221.93,35428.0,220.6712,220.6712,220.2838,220.4328,35428.0
2024-08-27 10:50:00,221.93,222.07,221.77,222.0,67925.0,220.4328,220.5719,220.2739,220.5023,67925.0
2024-08-27 10:55:00,221.96,222.3,221.83,222.26,40431.0,220.4626,220.8003,220.3335,220.7606,40431.0
2024-08-27 11:00:00,222.29,222.55,222.21,222.33,45800.0,220.7904,221.0486,220.7109,220.8301,45800.0
2024-08-27 11:05:00,222.33,222.56,222.29,222.5,20777.0,220.8301,221.0586,220.7904,220.999,20777.0
2024-08-27 11:10:00,222.53,222.61,222.27,222.35,29019.0,221.0288,221.1082,220.7705,220.85,29019.0
2024-08-27 11:15:00,222.39,222.5,221.87,222.13,46780.0,220.8897,220.999,220.3732,220.6315,46780.0
2024-08-27 11:20:00,222.12,222.22,222.0,222.15,28918.0,220.6215,220.7209,220.5023,220.6513,28918.0
2024-08-27 11:25:00,222.11,222.11,221.67,221.67,48390.0,220.6116,220.6116,220.1746,220.1746,48390.0
2024-08-27 11:30:00,221.62,221.72,221.08,221.42,21089.0,220.1249,220.2242,219.5885,219.9263,21089.0
2024-08-27 11:35:00,221.39,221.54,221.28,221.37,13398.0,219.8965,220.0454,219.7872,219.8766,13398.0
2024-08-27 11:40:00,221.34,221.42,221.1,221.41,13706.0,219.8468,219.9263,219.6084,219.9163,13706.0
2024-08-27 11:45:00,221.39,221.57,221.35,221.44,7764.0,219.8965,220.0752,219.8567,219.9461,7764.0
2024-08-27 11:50:00,221.48,221.52,221.16,221.33,8767.0,219.9858,220.0256,219.668,219.8369,8767.0
2024-08-27 11:55:00,221.3,221.7,221.28,221.6,5524.0,219.8071,220.2044,219.7872,220.105,5524.0
2024-08-27 12:00:00,221.61,221.76,221.55,221.68,328276.0,220.115,220.264,220.0554,220.1845,328276.0
2024-08-27 12:05:00,221.67,221.69,221.51,221.65,10300.0,220.1746,220.1944,220.0156,220.1547,10300.0
2024-08-27 12:10:00,221.62,221.88,221.59,221.88,44401.0,220.1249,220.3831,220.0951,220.3831,44401.0
2024-08-27 12:15:00,221.84,221.88,221.69,221.7,9512.0,220.3434,220.3831,220.1944,220.2044,9512.0
2024-08-27 12:20:00,221.73,221.81,221.57,221.81,9824.0,220.2342,220.3136,220.0752,220.3136,9824.0
2024-08-27 12:25:00,221.84,221.86,221.72,221.8,6855.0,220.3434,220.3633,220.2242,220.3037,6855.0
2024-08-27 12:30:00,221.81,222.12,221.71,222.02,8926.0,220.3136,220.6215,220.2143,220.5222,8926.0
2024-08-27 12:35:00,221.97,222.14,221.84,221.87,10695.0,220.4725,220.6414,220.3434,220.3732,10695.0
2024-08-27 12:40:00,221.9,221.9,221.38,221.54,13427.0,220.403,220.403,219.8865,220.0454,13427.0
2024-08-27 12:45:00,221.58,222.04,221.58,222.0,22102.0,220.0852,220.5421,220.0852,220.5023,22102.0
2024-08-27 12:50:00,222.01,222.21,221.99,221.99,11589.0,220.5123,220.7109,220.4924,220.4924,11589.0
2024-08-27 12:55:00,221.94,222.06,221.88,221.88,7339.0,220.4427,220.5619,220.3831,220.3831,7339.0
2024-08-27 13:00:00,221.98,222.04,221.9,221.94,3989.0,220.4825,220.5421,220.403,220.4427,3989.0
2024-08-27 13:05:00,221.95,222.15,221.92,222.09,6023.0,220.4527,220.6513,220.4229,220.5917,6023.0
2024-08-27 13:10:00,222.15,222.29,222.15,222.2,27512.0,220.6513,220.7904,220.6513,220.701,27512.0
2024-08-27 13:15:00,222.19,222.31,222.1,222.27,7356.0,220.6911,220.8102,220.6017,220.7705,7356.0
2024-08-27 13:20:00,222.28,222.43,222.28,222.31,14734.0,220.7804,220.9294,220.7804,220.8102,14734.0
2024-08-27 13:25:00,222.33,222.71,222.31,222.62,12714.0,220.8301,221.2075,220.8102,221.1182,12714.0
2024-08-27 13:30:00,222.69,222.77,222.61,222.67,13009.0,221.1877,221.2671,221.1082,221.1678,13009.0
2024-08-27 13:35:00,222.67,222.74,222.52,222.56,11749.0,221.1678,221.2373,221.0188,221.0586,11749.0
2024-08-27 13:40:00,222.56,222.65,222.31,222.59,17036.0,221.0586,221.148,220.8102,221.0884,17036.0
2024-08-27 13:45:00,222.6,222.76,222.58,222.75,11653.0,221.0983,221.2572,221.0784,221.2473,11653.0
2024-08-27 13:50:00,222.78,222.94,222.78,222.91,10784.0,221.2771,221.436,221.2771,221.4062,10784.0
2024-08-27 13:55:00,222.85,222.95,222.81,222.89,18794.0,221.3466,221.4459,221.3069,221.3863,18794.0
2024-08-27 14:00:00,222.87,222.96,222.79,222.83,7979.0,221.3665,221.4559,221.287,221.3267,7979.0
2024-08-27 14:05:00,222.85,222.94,222.8,222.82,8346.0,221.3466,221.436,221.2969,221.3168,8346.0
2024-08-27 14:10:00,222.82,222.86,222.54,222.65,16117.0,221.3168,221.3565,221.0387,221.148,16117.0
2024-08-27 14:15:00,222.66,222.73,222.5,222.61,10345.0,221.1579,221.2274,220.999,221.1082,10345.0
2024-08-27 14:20:00,222.6,222.63,222.41,222.44,213521.0,221.0983,221.1281,220.9096,220.9394,213521.0
2024-08-27 14:25:00,222.41,222.63,222.41,222.6,8268.0,220.9096,221.1281,220.9096,221.0983,8268.0
2024-08-27 14:30:00,222.59,222.63,222.41,222.46,7410.0,221.0884,221.1281,220.9096,220.9592,7410.0
2024-08-27 14:35:00,222.49,222.61,222.49,222.59,8060.0,220.989,221.1082,220.989,221.0884,8060.0
2024-08-27 14:40:00,222.57,222.76,222.54,222.76,13120.0,221.0685,221.2572,221.0387,221.2572,13120.0
2024-08-27 14:45:00,222.75,222.78,222.56,222.62,38387.0,221.2473,221.2771,221.0586,221.1182,38387.0
2024-08-27 14:50:00,222.59,222.61,222.37,222.48,19840.0,221.0884,221.1082,220.8698,220.9791,19840.0
2024-08-27 14:55:00,222.47,222.61,222.41,222.61,17575.0,220.9692,221.1082,220.9096,221.1082,17575.0
2024-08-27 15:00:00,222.6,222.62,222.26,222.31,23749.0,221.0983,221.1182,220.7606,220.8102,23749.0
2024-08-27 15:05:00,222.32,222.46,222.21,222.42,11774.0,220.8202,220.9592,220.7109,220.9195,11774.0
2024-08-27 15:10:00,222.4,222.54,222.37,222.41,8375.0,220.8996,221.0387,220.8698,220.9096,8375.0
2024-08-27 15:15:00,222.41,222.48,222.33,222.39,22252.0,220.9096,220.9791,220.8301,220.8897,22252.0
2024-08-27 15:20:00,222.4,222.48,222.34,222.44,16911.0,220.8996,220.9791,220.84,220.9394,16911.0
2024-08-27 15:25:00,222.47,222.57,222.42,222.47,13692.0,220.9692,221.0685,220.9195,220.9692,13692.0
2024-08-27 15:30:00,222.46,222.47,222.29,222.39,20939.0,220.9592,220.9692,220.7904,220.8897,20939.0
2024-08-27 15:35:00,222.37,222.6,222.35,222.54,92157.0,220.8698,221.0983,220.85,221.0387,92157.0
2024-08-27 15:40:00,222.53,222.68,222.5,222.55,27710.0,221.0288,221.1777,220.999,221.0486,27710.0
2024-08-27 15:45:00,222.53,222.83,222.51,222.76,32013.0,221.0288,221.3267,221.0089,221.2572,32013.0
2024-08-27 15:50:00,222.75,222.75,222.37,222.37,135046.0,221.2473,221.2473,220.8698,220.8698,135046.0
2024-08-27 15:55:00,222.37,222.69,222.37,222.57,252400.0,220.8698,221.1877,220.8698,221.0685,252400.0
2024-08-28 09:30:00,222.39,222.63,222.05,222.22,156595.0,220.8897,221.1281,220.552,220.7209,156595.0
2024-08-28 09:35:00,222.19,222.28,221.67,221.73,75128.0,220.6911,220.7804,220.1746,220.2342,75128.0
2024-08-28 09:40:00,221.7,222.38,221.66,221.91,171772.0,220.2044,220.8798,220.1646,220.4129,171772.0
2024-08-28 09:45:00,221.92,221.93,221.09,221.16,74900.0,220.4229,220.4328,219.5985,219.668,74900.0
2024-08-28 09:50:00,221.15,221.5,220.97,221.24,40596.0,219.6581,220.0057,219.4793,219.7475,40596.0
2024-08-28 09:55:00,221.2,221.5,220.99,221.29,16990.0,219.7077,220.0057,219.4992,219.7971,16990.0
2024-08-28 10:00:00,221.35,221.44,220.87,221.42,20481.0,219.8567,219.9461,219.38,219.9263,20481.0
2024-08-28 10:05:00,221.34,221.36,220.84,221.23,34970.0,219.8468,219.8667,219.3502,219.7375,34970.0
2024-08-28 10:10:00,221.25,221.4,221.07,221.12,10858.0,219.7574,219.9064,219.5786,219.6283,10858.0
2024-08-28 10:15:00,221.01,221.45,220.98,221.45,19838.0,219.519,219.956,219.4892,219.956,19838.0
2024-08-28 10:20:00,221.41,221.61,221.16,221.61,14917.0,219.9163,220.115,219.668,220.115,14917.0
2024-08-28 10:25:00,221.55,221.83,221.53,221.61,19879.0,220.0554,220.3335,220.0355,220.115,19879.0
2024-08-28 10:30:00,221.66,221.75,221.22,221.22,27665.0,220.1646,220.254,219.7276,219.7276,27665.0
2024-08-28 10:35:00,221.19,221.47,221.15,221.21,6826.0,219.6978,219.9759,219.6581,219.7177,6826.0
2024-08-28 10:40:00,221.19,221.21,220.31,220.4,51586.0,219.6978,219.7177,218.8237,218.9131,51586.0
2024-08-28 10:45:00,220.41,220.41,219.7,219.9,39935.0,218.9231,218.9231,218.2179,218.4165,39935.0
2024-08-28 10:50:00,219.9,220.23,219.73,220.18,37948.0,218.4165,218.7443,218.2477,218.6946,37948.0
2024-08-28 10:55:00,220.15,220.22,219.51,219.51,29130.0,218.6648,218.7343,218.0291,218.0291,29130.0
2024-08-28 11:00:00,219.49,219.5,218.97,219.22,60582.0,218.0093,218.0192,217.4928,217.7411,60582.0
2024-08-28 11:05:00,219.21,219.39,219.0,219.19,50976.0,217.7312,217.9099,217.5226,217.7113,50976.0
2024-08-28 11:10:00,219.16,219.22,217.97,218.09,86219.0,217.6815,217.7411,216.4995,216.6187,86219.0
2024-08-28 11:15:00,218.09,218.28,217.64,217.79,83035.0,216.6187,216.8074,216.1718,216.3207,83035.0
2024-08-28 11:20:00,217.79,218.15,217.74,218.12,62123.0,216.3207,216.6783,216.2711,216.6485,62123.0
2024-08-28 11:25:00,218.1,218.58,217.94,218.54,58831.0,216.6286,217.1054,216.4697,217.0657,58831.0
2024-08-28 11:30:00,218.52,218.59,218.32,218.53,54946.0,217.0458,217.1153,216.8472,217.0557,54946.0
2024-08-28 11:35:00,218.5,218.97,218.48,218.94,37984.0,217.0259,217.4928,217.0061,217.463,37984.0
2024-08-28 11:40:00,218.93,218.95,218.61,218.76,25495.0,217.453,217.4729,217.1352,217.2842,25495.0
2024-08-28 11:45:00,218.82,219.11,218.82,219.02,37644.0,217.3438,217.6318,217.3438,217.5424,37644.0
2024-08-28 11:50:00,219.0,219.33,218.96,219.25,26610.0,217.5226,217.8503,217.4828,217.7709,26610.0
2024-08-28 11:55:00,219.28,219.46,219.07,219.36,21335.0,217.8007,217.9795,217.5921,217.8801,21335.0
2024-08-28 12:00:00,219.34,219.49,219.17,219.24,30015.0,217.8603,218.0093,217.6914,217.761,30015.0
2024-08-28 12:05:00,219.26,219.35,219.06,219.33,19288.0,217.7808,217.8702,217.5822,217.8503,19288.0
2024-08-28 12:10:00,219.3,219.36,218.99,219.27,28206.0,217.8206,217.8801,217.5126,217.7908,28206.0
2024-08-28 12:15:00,219.21,219.23,218.74,219.14,28751.0,217.7312,217.751,217.2643,217.6616,28751.0
2024-08-28 12:20:00,219.13,219.14,218.47,218.67,29084.0,217.6517,217.6616,216.9962,217.1948,29084.0
2024-08-28 12:25:00,218.68,219.01,218.68,218.97,24810.0,217.2047,217.5325,217.2047,217.4928,24810.0
2024-08-28 12:30:00,218.94,219.45,218.84,219.22,22719.0,217.463,217.9695,217.3637,217.7411,22719.0
2024-08-28 12:35:00,219.25,219.42,219.19,219.26,9028.0,217.7709,217.9397,217.7113,217.7808,9028.0
2024-08-28 12:40:00,219.36,219.55,219.3,219.55,8578.0,217.8801,218.0689,217.8206,218.0689,8578.0
2024-08-28 12:45:00,219.48,219.48,219.25,219.34,11737.0,217.9993,217.9993,217.7709,217.8603,11737.0
2024-08-28 12:50:00,219.32,219.73,219.28,219.67,7881.0,217.8404,218.2477,217.8007,218.1881,7881.0
2024-08-28 12:55:00,219.7,219.85,219.69,219.75,8613.0,218.2179,218.3668,218.2079,218.2675,8613.0
2024-08-28 13:00:00,219.73,219.89,219.58,219.68,21885.0,218.2477,218.4066,218.0987,218.198,21885.0
2024-08-28 13:05:00,219.69,219.87,219.69,219.75,8309.0,218.2079,218.3867,218.2079,218.2675,8309.0
2024-08-28 13:10:00,219.74,219.79,219.08,219.16,26901.0,218.2576,218.3072,217.602,217.6815,26901.0
2024-08-28 13:15:00,219.21,219.31,219.1,219.2,8597.0,217.7312,217.8305,217.6219,217.7212,8597.0
2024-08-28 13:20:00,219.16,219.36,219.16,219.32,13272.0,217.6815,217.8801,217.6815,217.8404,13272.0
2024-08-28 13:25:00,219.3,219.4,219.24,219.39,7152.0,217.8206,217.9199,217.761,217.9099,7152.0
2024-08-28 13:30:00,219.34,219.59,219.32,219.5,11155.0,217.8603,218.1086,217.8404,218.0192,11155.0
2024-08-28 13:35:00,219.51,219.55,219.28,219.28,32154.0,218.0291,218.0689,217.8007,217.8007,32154.0
2024-08-28 13:40:00,219.26,219.38,219.1,219.16,21496.0,217.7808,217.9,217.6219,217.6815,21496.0
2024-08-28 13:45:00,219.17,219.27,218.87,218.94,360615.0,217.6914,217.7908,217.3935,217.463,360615.0
2024-08-28 13:50:00,218.96,219.02,218.44,218.49,15972.0,217.4828,217.5424,216.9664,217.016,15972.0
2024-08-28 13:55:00,218.49,218.51,217.72,217.75,30413.0,217.016,217.0359,216.2512,216.281,30413.0
2024-08-28 14:00:00,217.81,217.98,217.58,217.87,20009.0,216.3406,216.5095,216.1122,216.4002,20009.0
2024-08-28 14:05:00,217.87,218.3,217.86,218.27,25874.0,216.4002,216.8273,216.3903,216.7975,25874.0
2024-08-28 14:10:00,218.27,218.3,218.1,218.2,11798.0,216.7975,216.8273,216.6286,216.728,11798.0
2024-08-28 14:15:00,218.12,218.24,218.04,218.12,13030.0,216.6485,216.7677,216.5691,216.6485,13030.0
2024-08-28 14:20:00,218.12,218.42,218.12,218.29,23050.0,216.6485,216.9465,216.6485,216.8174,23050.0
2024-08-28 14:25:00,218.24,218.36,218.19,218.33,17510.0,216.7677,216.8869,216.718,216.8571,17510.0
2024-08-28 14:30:00,218.3,218.48,218.27,218.39,28634.0,216.8273,217.0061,216.7975,216.9167,28634.0
2024-08-28 14:35:00,218.4,218.48,218.27,218.44,23974.0,216.9266,217.0061,216.7975,216.9664,23974.0
2024-08-28 14:40:00,218.46,218.53,218.15,218.22,32740.0,216.9862,217.0557,216.6783,216.7478,32740.0
2024-08-28 14:45:00,218.24,218.29,218.07,218.29,31527.0,216.7677,216.8174,216.5989,216.8174,31527.0
2024-08-28 14:50:00,218.27,219.17,218.26,219.06,36865.0,216.7975,217.6914,216.7876,217.5822,36865.0
2024-08-28 14:55:00,219.06,219.63,219.01,219.57,28994.0,217.5822,218.1483,217.5325,218.0887,28994.0
2024-08-28 15:00:00,219.55,220.01,219.54,219.92,50200.0,218.0689,218.5258,218.0589,218.4364,50200.0
2024-08-28 15:05:00,219.89,219.89,219.32,219.53,29484.0,218.4066,218.4066,217.8404,218.049,29484.0
2024-08-28 15:10:00,219.57,219.67,219.36,219.5,34436.0,218.0887,218.1881,217.8801,218.0192,34436.0
2024-08-28 15:15:00,219.51,219.83,219.51,219.68,40405.0,218.0291,218.347,218.0291,218.198,40405.0
2024-08-28 15:20:00,219.71,219.82,219.44,219.57,31514.0,218.2278,218.337,217.9596,218.0887,31514.0
2024-08-28 15:25:00,219.57,219.99,219.56,219.94,46260.0,218.0887,218.5059,218.0788,218.4562,46260.0
2024-08-28 15:30:00,219.92,220.12,219.8,219.85,34016.0,218.4364,218.635,218.3172,218.3668,34016.0
2024-08-28 15:35:00,219.86,219.98,219.68,219.73,42014.0,218.3768,218.496,218.198,218.2477,42014.0
2024-08-28 15:40:00,219.74,219.96,219.69,219.87,27298.0,218.2576,218.4761,218.2079,218.3867,27298.0
2024-08-28 15:45:00,219.85,220.13,219.72,219.9,51844.0,218.3668,218.645,218.2377,218.4165,51844.0
2024-08-28 15:50:00,219.89,220.24,219.74,220.14,62509.0,218.4066,218.7542,218.2576,218.6549,62509.0
2024-08-28 15:55:00,220.13,220.13,219.34,219.4,192027.0,218.645,218.645,217.8603,217.9199,192027.0
2024-08-29 09:30:00,219.59,221.37,218.91,221.37,205999.0,218.1086,219.8766,217.4332,219.8766,205999.0
2024-08-29 09:35:00,221.4,221.59,220.61,220.84,121028.0,219.9064,220.0951,219.1217,219.3502,121028.0
2024-08-29 09:40:00,220.85,221.2,220.01,220.23,100487.0,219.3601,219.7077,218.5258,218.7443,100487.0
2024-08-29 09:45:00,220.3,221.8,220.25,221.7,103256.0,218.8138,220.3037,218.7641,220.2044,103256.0
2024-08-29 09:50:00,221.68,221.71,220.85,221.29,65038.0,220.1845,220.2143,219.3601,219.7971,65038.0
2024-08-29 09:55:00,221.28,222.11,221.06,221.96,96733.0,219.7872,220.6116,219.5687,220.4626,96733.0
2024-08-29 10:00:00,222.0,222.57,221.22,221.35,73565.0,220.5023,221.0685,219.7276,219.8567,73565.0
2024-08-29 10:05:00,221.4,221.57,220.73,220.8,71149.0,219.9064,220.0752,219.2409,219.3104,71149.0
2024-08-29 10:10:00,220.78,221.24,220.62,221.01,31999.0,219.2906,219.7475,219.1316,219.519,31999.0
2024-08-29 10:15:00,221.01,221.17,219.78,220.12,42286.0,219.519,219.6779,218.2973,218.635,42286.0
2024-08-29 10:20:00,220.06,220.43,219.7,220.37,35462.0,218.5754,218.9429,218.2179,218.8833,35462.0
2024-08-29 10:25:00,220.34,220.95,220.09,220.64,28357.0,218.8535,219.4594,218.6052,219.1515,28357.0
2024-08-29 10:30:00,220.72,221.23,220.67,220.96,31868.0,219.231,219.7375,219.1813,219.4694,31868.0
2024-08-29 10:35:00,221.05,221.19,220.77,221.06,45873.0,219.5587,219.6978,219.2806,219.5687,45873.0
2024-08-29 10:40:00,221.11,221.54,220.79,221.28,31187.0,219.6183,220.0454,219.3005,219.7872,31187.0
2024-08-29 10:45:00,221.33,221.83,221.13,221.83,33046.0,219.8369,220.3335,219.6382,220.3335,33046.0
2024-08-29 10:50:00,221.84,222.01,221.59,222.0,28327.0,220.3434,220.5123,220.0951,220.5023,28327.0
2024-08-29 10:55:00,222.02,222.02,221.23,221.46,72080.0,220.5222,220.5222,219.7375,219.966,72080.0
2024-08-29 11:00:00,221.46,221.73,221.32,221.43,26605.0,219.966,220.2342,219.8269,219.9362,26605.0
2024-08-29 11:05:00,221.46,221.72,221.11,221.67,25788.0,219.966,220.2242,219.6183,220.1746,25788.0
2024-08-29 11:10:00,221.64,221.9,221.59,221.78,21246.0,220.1448,220.403,220.0951,220.2838,21246.0
2024-08-29 11:15:00,221.75,221.99,221.21,221.33,35286.0,220.254,220.4924,219.7177,219.8369,35286.0
2024-08-29 11:20:00,221.34,221.38,220.69,221.04,26124.0,219.8468,219.8865,219.2012,219.5488,26124.0
2024-08-29 11:25:00,221.06,221.11,220.81,221.01,16679.0,219.5687,219.6183,219.3204,219.519,16679.0
2024-08-29 11:30:00,220.96,221.33,220.93,221.15,40524.0,219.4694,219.8369,219.4396,219.6581,40524.0
2024-08-29 11:35:00,221.12,221.46,220.96,221.41,30704.0,219.6283,219.966,219.4694,219.9163,30704.0
2024-08-29 11:40:00,221.39,221.45,221.02,221.13,21620.0,219.8965,219.956,219.5289,219.6382,21620.0
2024-08-29 11:45:00,221.15,221.35,221.14,221.28,12194.0,219.6581,219.8567,219.6481,219.7872,12194.0
2024-08-29 11:50:00,221.34,221.34,220.95,221.09,15685.0,219.8468,219.8468,219.4594,219.5985,15685.0
2024-08-29 11:55:00,221.07,221.31,220.96,221.11,20355.0,219.5786,219.817,219.4694,219.6183,20355.0
2024-08-29 12:00:00,221.06,221.56,221.06,221.38,36359.0,219.5687,220.0653,219.5687,219.8865,36359.0
2024-08-29 12:05:00,221.38,221.65,221.38,221.52,54407.0,219.8865,220.1547,219.8865,220.0256,54407.0
2024-08-29 12:10:00,221.51,221.69,221.42,221.63,26161.0,220.0156,220.1944,219.9263,220.1348,26161.0
2024-08-29 12:15:00,221.63,221.71,221.18,221.26,48393.0,220.1348,220.2143,219.6879,219.7673,48393.0
2024-08-29 12:20:00,221.3,221.55,221.25,221.5,32492.0,219.8071,220.0554,219.7574,220.0057,32492.0
2024-08-29 12:25:00,221.47,221.53,221.22,221.35,21433.0,219.9759,220.0355,219.7276,219.8567,21433.0
2024-08-29 12:30:00,221.36,221.62,221.32,221.6,30275.0,219.8667,220.1249,219.8269,220.105,30275.0
2024-08-29 12:35:00,221.61,221.67,221.42,221.53,21709.0,220.115,220.1746,219.9263,220.0355,21709.0
2024-08-29 12:40:00,221.51,221.58,221.38,221.49,32646.0,220.0156,220.0852,219.8865,219.9958,32646.0
2024-08-29 12:45:00,221.49,221.69,221.33,221.33,21283.0,219.9958,220.1944,219.8369,219.8369,21283.0
2024-08-29 12:50:00,221.33,221.34,220.75,220.85,46840.0,219.8369,219.8468,219.2608,219.3601,46840.0
2024-08-29 12:55:00,220.87,221.19,220.83,221.09,36997.0,219.38,219.6978,219.3402,219.5985,36997.0
2024-08-29 13:00:00,221.08,221.08,220.7,220.94,22546.0,219.5885,219.5885,219.2111,219.4495,22546.0
2024-08-29 13:05:00,220.96,221.09,220.78,220.87,31565.0,219.4694,219.5985,219.2906,219.38,31565.0
2024-08-29 13:10:00,220.86,220.95,220.5,220.73,36237.0,219.37,219.4594,219.0125,219.2409,36237.0
2024-08-29 13:15:00,220.72,220.75,220.56,220.62,16998.0,219.231,219.2608,219.0721,219.1316,16998.0
2024-08-29 13:20:00,220.67,220.87,220.62,220.74,19031.0,219.1813,219.38,219.1316,219.2508,19031.0
2024-08-29 13:25:00,220.79,220.93,220.63,220.71,20065.0,219.3005,219.4396,219.1416,219.221,20065.0
2024-08-29 13:30:00,220.7,220.88,220.65,220.78,19005.0,219.2111,219.3899,219.1614,219.2906,19005.0
2024-08-29 13:35:00,220.72,220.85,220.52,220.54,21862.0,219.231,219.3601,219.0323,219.0522,21862.0
2024-08-29 13:40:00,220.54,220.82,220.39,220.63,46816.0,219.0522,219.3303,218.9032,219.1416,46816.0
2024-08-29 13:45:00,220.63,220.63,220.3,220.45,31779.0,219.1416,219.1416,218.8138,218.9628,31779.0
2024-08-29 13:50:00,220.48,220.89,220.44,220.88,27961.0,218.9926,219.3998,218.9529,219.3899,27961.0
2024-08-29 13:55:00,220.83,221.01,220.8,221.0,69634.0,219.3402,219.519,219.3104,219.5091,69634.0
2024-08-29 14:00:00,220.98,220.98,220.23,220.57,22215.0,219.4892,219.4892,218.7443,219.082,22215.0
2024-08-29 14:05:00,220.51,220.53,220.23,220.36,176457.0,219.0224,219.0423,218.7443,218.8734,176457.0
2024-08-29 14:10:00,220.36,220.38,219.99,220.28,23221.0,218.8734,218.8933,218.5059,218.7939,23221.0
2024-08-29 14:15:00,220.24,220.25,219.92,219.98,23879.0,218.7542,218.7641,218.4364,218.496,23879.0
2024-08-29 14:20:00,219.97,220.25,219.86,220.21,17274.0,218.486,218.7641,218.3768,218.7244,17274.0
2024-08-29 14:25:00,220.19,220.28,219.06,219.26,46111.0,218.7045,218.7939,217.5822,217.7808,46111.0
2024-08-29 14:30:00,219.15,219.15,218.65,218.65,46380.0,217.6716,217.6716,217.1749,217.1749,46380.0
2024-08-29 14:35:00,218.71,218.94,217.88,218.14,62191.0,217.2345,217.463,216.4101,216.6684,62191.0
2024-08-29 14:40:00,218.05,218.43,217.19,217.5,163237.0,216.579,216.9564,215.7248,216.0327,163237.0
2024-08-29 14:45:00,217.52,217.9,216.88,217.79,143492.0,216.0526,216.43,215.4169,216.3207,143492.0
2024-08-29 14:50:00,217.75,218.08,217.12,218.0,112844.0,216.281,216.6088,215.6553,216.5293,112844.0
2024-08-29 14:55:00,217.99,218.25,217.57,217.75,111334.0,216.5194,216.7776,216.1022,216.281,111334.0
2024-08-29 15:00:00,217.74,217.91,217.38,217.67,45846.0,216.2711,216.4399,215.9135,216.2015,45846.0
2024-08-29 15:05:00,217.7,217.99,217.31,217.54,32657.0,216.2313,216.5194,215.844,216.0724,32657.0
2024-08-29 15:10:00,217.59,217.68,216.99,217.24,47880.0,216.1221,216.2115,215.5261,215.7744,47880.0
2024-08-29 15:15:00,217.3,217.97,217.15,217.41,58100.0,215.834,216.4995,215.6851,215.9433,58100.0
2024-08-29 15:20:00,217.38,217.67,217.18,217.65,35143.0,215.9135,216.2015,215.7149,216.1817,35143.0
2024-08-29 15:25:00,217.66,218.15,217.51,217.76,66127.0,216.1916,216.6783,216.0426,216.2909,66127.0
2024-08-29 15:30:00,217.78,218.15,217.54,217.85,55083.0,216.3108,216.6783,216.0724,216.3803,55083.0
2024-08-29 15:35:00,217.82,218.63,217.73,218.3,52134.0,216.3505,217.1551,216.2611,216.8273,52134.0
2024-08-29 15:40:00,218.36,218.44,218.09,218.18,32498.0,216.8869,216.9664,216.6187,216.7081,32498.0
2024-08-29 15:45:00,218.16,218.45,217.65,217.71,137453.0,216.6882,216.9763,216.1817,216.2413,137453.0
2024-08-29 15:50:00,217.71,218.14,217.16,217.16,121157.0,216.2413,216.6684,215.695,215.695,121157.0
2024-08-29 15:55:00,217.21,217.77,217.17,217.46,261299.0,215.7447,216.3009,215.7049,215.993,261299.0
2024-08-30 09:30:00,219.8,220.15,219.15,219.61,119803.0,218.3172,218.6648,217.6716,218.1285,119803.0
2024-08-30 09:35:00,219.6,219.95,219.23,219.5,88282.0,218.1185,218.4662,217.751,218.0192,88282.0
2024-08-30 09:40:00,219.51,220.29,219.51,220.08,51586.0,218.0291,218.8039,218.0291,218.5953,51586.0
2024-08-30 09:45:00,220.09,220.45,219.95,220.27,80244.0,218.6052,218.9628,218.4662,218.784,80244.0
2024-08-30 09:50:00,220.26,220.83,219.8,220.54,71727.0,218.7741,219.3402,218.3172,219.0522,71727.0
2024-08-30 09:55:00,220.52,220.79,220.2,220.7,42264.0,219.0323,219.3005,218.7145,219.2111,42264.0
2024-08-30 10:00:00,220.68,221.18,220.67,220.68,52062.0,219.1912,219.6879,219.1813,219.1912,52062.0
2024-08-30 10:05:00,220.72,220.78,220.11,220.22,34850.0,219.231,219.2906,218.6251,218.7343,34850.0
2024-08-30 10:10:00,220.27,220.53,220.13,220.24,41290.0,218.784,219.0423,218.645,218.7542,41290.0
2024-08-30 10:15:00,220.21,220.38,219.94,220.12,32061.0,218.7244,218.8933,218.4562,218.635,32061.0
2024-08-30 10:20:00,220.12,220.13,219.56,219.79,23032.0,218.635,218.645,218.0788,218.3072,23032.0
2024-08-30 10:25:00,219.79,219.82,219.24,219.65,27127.0,218.3072,218.337,217.761,218.1682,27127.0
2024-08-30 10:30:00,219.69,219.98,219.68,219.89,20218.0,218.2079,218.496,218.198,218.4066,20218.0
2024-08-30 10:35:00,219.89,220.28,219.87,220.2,26453.0,218.4066,218.7939,218.3867,218.7145,26453.0
2024-08-30 10:40:00,220.17,220.53,219.72,219.85,26269.0,218.6847,219.0423,218.2377,218.3668,26269.0
2024-08-30 10:45:00,219.79,220.27,219.57,220.26,14332.0,218.3072,218.784,218.0887,218.7741,14332.0
2024-08-30 10:50:00,220.22,220.27,219.61,219.78,17554.0,218.7343,218.784,218.1285,218.2973,17554.0
2024-08-30 10:55:00,219.64,219.77,218.71,218.81,42007.0,218.1583,218.2874,217.2345,217.3339,42007.0
2024-08-30 11:00:00,218.76,219.23,218.44,219.2,24517.0,217.2842,217.751,216.9664,217.7212,24517.0
2024-08-30 11:05:00,219.21,219.23,218.89,219.18,27779.0,217.7312,217.751,217.4133,217.7014,27779.0
2024-08-30 11:10:00,219.15,219.23,218.86,218.98,20613.0,217.6716,217.751,217.3835,217.5027,20613.0
2024-08-30 11:15:00,219.03,219.06,218.49,218.58,18727.0,217.5524,217.5822,217.016,217.1054,18727.0
2024-08-30 11:20:00,218.55,218.6,218.27,218.43,20537.0,217.0756,217.1253,216.7975,216.9564,20537.0
2024-08-30 11:25:00,218.37,218.56,218.24,218.45,25347.0,216.8968,217.0855,216.7677,216.9763,25347.0
2024-08-30 11:30:00,218.47,218.54,217.83,218.29,55174.0,216.9962,217.0657,216.3605,216.8174,55174.0
2024-08-30 11:35:00,218.26,218.51,218.19,218.41,22601.0,216.7876,217.0359,216.718,216.9366,22601.0
2024-08-30 11:40:00,218.42,218.54,218.32,218.4,24512.0,216.9465,217.0657,216.8472,216.9266,24512.0
2024-08-30 11:45:00,218.4,218.51,218.15,218.19,24314.0,216.9266,217.0359,216.6783,216.718,24314.0
2024-08-30 11:50:00,218.18,218.69,218.18,218.61,14568.0,216.7081,217.2147,216.7081,217.1352,14568.0
2024-08-30 11:55:00,218.59,218.68,218.23,218.43,18017.0,217.1153,217.2047,216.7578,216.9564,18017.0
2024-08-30 12:00:00,218.43,218.43,217.84,218.33,31394.0,216.9564,216.9564,216.3704,216.8571,31394.0
2024-08-30 12:05:00,218.36,218.63,218.34,218.6,13727.0,216.8869,217.1551,216.867,217.1253,13727.0
2024-08-30 12:10:00,218.59,218.77,218.47,218.58,22226.0,217.1153,217.2941,216.9962,217.1054,22226.0
2024-08-30 12:15:00,218.51,218.74,218.43,218.49,13441.0,217.0359,217.2643,216.9564,217.016,13441.0
2024-08-30 12:20:00,218.47,218.57,218.39,218.45,14648.0,216.9962,217.0955,216.9167,216.9763,14648.0
2024-08-30 12:25:00,218.47,218.56,217.98,218.06,27581.0,216.9962,217.0855,216.5095,216.5889,27581.0
2024-08-30 12:30:00,218.02,218.17,217.57,217.67,20783.0,216.5492,216.6982,216.1022,216.2015,20783.0
2024-08-30 12:35:00,217.67,217.85,217.44,217.79,47191.0,216.2015,216.3803,215.9731,216.3207,47191.0
2024-08-30 12:40:00,217.73,217.87,217.6,217.82,26710.0,216.2611,216.4002,216.132,216.3505,26710.0
2024-08-30 12:45:00,217.79,217.93,217.7,217.9,17812.0,216.3207,216.4598,216.2313,216.43,17812.0
2024-08-30 12:50:00,217.96,218.38,217.95,218.24,22723.0,216.4896,216.9068,216.4797,216.7677,22723.0
2024-08-30 12:55:00,218.23,218.56,218.2,218.49,13469.0,216.7578,217.0855,216.728,217.016,13469.0
2024-08-30 13:00:00,218.51,218.92,218.45,218.78,20129.0,217.0359,217.4431,216.9763,217.3041,20129.0
2024-08-30 13:05:00,218.71,218.75,218.44,218.58,6213.0,217.2345,217.2743,216.9664,217.1054,6213.0
2024-08-30 13:10:00,218.59,218.79,218.59,218.72,12744.0,217.1153,217.314,217.1153,217.2445,12744.0
2024-08-30 13:15:00,218.76,218.78,218.32,218.39,44512.0,217.2842,217.3041,216.8472,216.9167,44512.0
2024-08-30 13:20:00,218.44,218.53,218.2,218.26,6824.0,216.9664,217.0557,216.728,216.7876,6824.0
2024-08-30 13:25:00,218.32,218.58,218.32,218.41,28403.0,216.8472,217.1054,216.8472,216.9366,28403.0
2024-08-30 13:30:00,218.39,218.55,218.33,218.33,12165.0,216.9167,217.0756,216.8571,216.8571,12165.0
2024-08-30 13:35:00,218.34,218.61,218.33,218.36,21214.0,216.867,217.1352,216.8571,216.8869,21214.0
2024-08-30 13:40:00,218.33,218.47,218.29,218.32,4078.0,216.8571,216.9962,216.8174,216.8472,4078.0
2024-08-30 13:45:00,218.29,218.33,218.1,218.21,8733.0,216.8174,216.8571,216.6286,216.7379,8733.0
2024-08-30 13:50:00,218.17,218.34,218.15,218.33,22898.0,216.6982,216.867,216.6783,216.8571,22898.0
2024-08-30 13:55:00,218.29,218.34,217.91,218.0,25993.0,216.8174,216.867,216.4399,216.5293,25993.0
2024-08-30 14:00:00,218.02,218.2,217.83,218.03,42302.0,216.5492,216.728,216.3605,216.5591,42302.0
2024-08-30 14:05:00,218.07,218.27,218.05,218.24,12169.0,216.5989,216.7975,216.579,216.7677,12169.0
2024-08-30 14:10:00,218.18,218.38,218.12,218.29,5791.0,216.7081,216.9068,216.6485,216.8174,5791.0
2024-08-30 14:15:00,218.33,218.42,218.29,218.37,9704.0,216.8571,216.9465,216.8174,216.8968,9704.0
2024-08-30 14:20:00,218.36,218.5,218.34,218.34,8398.0,216.8869,217.0259,216.867,216.867,8398.0
2024-08-30 14:25:00,218.39,218.68,218.39,218.47,14002.0,216.9167,217.2047,216.9167,216.9962,14002.0
2024-08-30 14:30:00,218.49,218.63,218.45,218.59,10933.0,217.016,217.1551,216.9763,217.1153,10933.0
2024-08-30 14:35:00,218.61,218.85,218.54,218.8,15359.0,217.1352,217.3736,217.0657,217.3239,15359.0
2024-08-30 14:40:00,218.79,219.0,218.74,218.83,14052.0,217.314,217.5226,217.2643,217.3537,14052.0
2024-08-30 14:45:00,218.82,218.95,218.71,218.92,14260.0,217.3438,217.4729,217.2345,217.4431,14260.0
2024-08-30 14:50:00,218.94,219.22,218.91,219.11,30077.0,217.463,217.7411,217.4332,217.6318,30077.0
2024-08-30 14:55:00,219.05,219.09,218.95,219.09,14056.0,217.5722,217.612,217.4729,217.612,14056.0
2024-08-30 15:00:00,219.03,219.15,218.92,218.94,20850.0,217.5524,217.6716,217.4431,217.463,20850.0
2024-08-30 15:05:00,218.92,219.11,218.9,218.95,33881.0,217.4431,217.6318,217.4233,217.4729,33881.0
2024-08-30 15:10:00,218.92,218.99,218.54,218.76,20728.0,217.4431,217.5126,217.0657,217.2842,20728.0
2024-08-30 15:15:00,218.76,218.96,218.74,218.91,14326.0,217.2842,217.4828,217.2643,217.4332,14326.0
2024-08-30 15:20:00,218.93,219.39,218.93,219.34,29780.0,217.453,217.9099,217.453,217.8603,29780.0
2024-08-30 15:25:00,219.32,219.49,219.2,219.44,27109.0,217.8404,218.0093,217.7212,217.9596,27109.0
2024-08-30 15:30:00,219.45,219.55,219.02,219.05,33356.0,217.9695,218.0689,217.5424,217.5722,33356.0
2024-08-30 15:35:00,219.05,219.16,218.97,219.08,34251.0,217.5722,217.6815,217.4928,217.602,34251.0
2024-08-30 15:40:00,219.05,219.24,218.93,218.98,47681.0,217.5722,217.761,217.453,217.5027,47681.0
2024-08-30 15:45:00,218.98,219.06,218.82,218.99,30604.0,217.5027,217.5822,217.3438,217.5126,30604.0
2024-08-30 15:50:00,219.01,220.0,218.99,219.8,161658.0,217.5325,218.5158,217.5126,218.3172,161658.0
2024-08-30 15:55:00,219.77,220.5,219.74,220.29,522712.0,218.2874,219.0125,218.2576,218.8039,522712.0
2024-09-03 09:30:00,218.0,218.16,216.65,216.91,135354.0,216.5293,216.6882,215.1884,215.4467,135354.0
2024-09-03 09:35:00,216.91,217.04,216.24,216.48,157369.0,215.4467,215.5758,214.7812,215.0196,157369.0
2024-09-03 09:40:00,216.45,216.75,215.84,216.6,187421.0,214.9898,215.2878,214.3839,215.1388,187421.0
2024-09-03 09:45:00,216.59,217.05,216.32,216.98,208592.0,215.1288,215.5857,214.8607,215.5162,208592.0
2024-09-03 09:50:00,216.96,216.97,215.71,215.85,114702.0,215.4963,215.5063,214.2548,214.3938,114702.0
2024-09-03 09:55:00,215.81,216.22,215.68,216.14,48443.0,214.3541,214.7613,214.225,214.6819,48443.0
2024-09-03 10:00:00,216.1,216.45,215.38,215.83,69214.0,214.6421,214.9898,213.927,214.374,69214.0
2024-09-03 10:05:00,215.85,216.0,215.3,215.93,73873.0,214.3938,214.5428,213.8475,214.4733,73873.0
2024-09-03 10:10:00,215.87,215.95,214.98,215.02,56654.0,214.4137,214.4932,213.5297,213.5694,56654.0
2024-09-03 10:15:00,214.98,215.28,214.83,215.27,48744.0,213.5297,213.8277,213.3807,213.8177,48744.0
2024-09-03 10:20:00,215.17,215.47,215.06,215.41,26811.0,213.7184,214.0164,213.6092,213.9568,26811.0
2024-09-03 10:25:00,215.38,215.65,215.32,215.43,27925.0,213.927,214.1952,213.8674,213.9767,27925.0
2024-09-03 10:30:00,215.39,215.39,214.36,214.56,103814.0,213.9369,213.9369,212.9139,213.1125,103814.0
2024-09-03 10:35:00,214.59,214.7,214.3,214.3,141128.0,213.1423,213.2516,212.8543,212.8543,141128.0
2024-09-03 10:40:00,214.31,214.49,213.85,213.91,43166.0,212.8642,213.043,212.4073,212.4669,43166.0
2024-09-03 10:45:00,213.9,214.02,213.09,213.09,312104.0,212.457,212.5762,211.6524,211.6524,312104.0
2024-09-03 10:50:00,213.09,213.47,213.08,213.24,50580.0,211.6524,212.0299,211.6425,211.8014,50580.0
2024-09-03 10:55:00,213.25,213.46,212.94,212.96,52938.0,211.8114,212.02,211.5035,211.5233,52938.0
2024-09-03 11:00:00,212.97,213.7,212.69,213.64,101301.0,211.5333,212.2583,211.2551,212.1987,101301.0
2024-09-03 11:05:00,213.61,213.84,213.41,213.6,56531.0,212.1689,212.3974,211.9703,212.159,56531.0
2024-09-03 11:10:00,213.62,214.11,213.57,213.93,48430.0,212.1789,212.6656,212.1292,212.4868,48430.0
2024-09-03 11:15:00,213.91,214.16,213.62,213.81,35945.0,212.4669,212.7152,212.1789,212.3676,35945.0
2024-09-03 11:20:00,213.86,213.94,213.4,213.49,35788.0,212.4173,212.4967,211.9604,212.0497,35788.0
2024-09-03 11:25:00,213.49,213.76,213.4,213.53,41042.0,212.0497,212.3179,211.9604,212.0895,41042.0
2024-09-03 11:30:00,213.51,213.65,213.27,213.48,46978.0,212.0696,212.2087,211.8312,212.0398,46978.0
2024-09-03 11:35:00,213.44,213.91,213.44,213.58,43234.0,212.0001,212.4669,212.0001,212.1391,43234.0
2024-09-03 11:40:00,213.55,213.56,212.89,212.95,50832.0,212.1093,212.1193,211.4538,211.5134,50832.0
2024-09-03 11:45:00,212.96,213.2,212.94,213.02,21896.0,211.5233,211.7617,211.5035,211.5829,21896.0
2024-09-03 11:50:00,213.01,213.09,212.85,213.07,13547.0,211.573,211.6524,211.4141,211.6326,13547.0
2024-09-03 11:55:00,213.09,213.09,212.68,212.71,17609.0,211.6524,211.6524,211.2452,211.275,17609.0
2024-09-03 12:00:00,212.73,213.17,212.73,213.11,22157.0,211.2949,211.7319,211.2949,211.6723,22157.0
2024-09-03 12:05:00,213.09,213.13,212.56,212.68,60077.0,211.6524,211.6922,211.126,211.2452,60077.0
2024-09-03 12:10:00,212.66,212.92,212.4,212.89,43615.0,211.2253,211.4836,210.9671,211.4538,43615.0
2024-09-03 12:15:00,212.88,213.2,212.79,212.93,54378.0,211.4439,211.7617,211.3545,211.4935,54378.0
2024-09-03 12:20:00,212.93,213.01,212.58,212.61,25403.0,211.4935,211.573,211.1459,211.1757,25403.0
2024-09-03 12:25:00,212.58,212.67,212.44,212.63,38123.0,211.1459,211.2353,211.0068,211.1955,38123.0
2024-09-03 12:30:00,212.6,212.65,212.47,212.48,16673.0,211.1658,211.2154,211.0366,211.0466,16673.0
2024-09-03 12:35:00,212.5,212.7,212.29,212.56,42867.0,211.0664,211.2651,210.8578,211.126,42867.0
2024-09-03 12:40:00,212.55,212.58,212.35,212.48,22343.0,211.1161,211.1459,210.9174,211.0466,22343.0
2024-09-03 12:45:00,212.46,212.54,212.21,212.51,35621.0,211.0267,211.1062,210.7784,211.0764,35621.0
2024-09-03 12:50:00,212.59,212.63,212.32,212.39,18002.0,211.1558,211.1955,210.8876,210.9572,18002.0
2024-09-03 12:55:00,212.5,212.5,212.15,212.18,24597.0,211.0664,211.0664,210.7188,210.7486,24597.0
2024-09-03 13:00:00,212.16,212.47,212.15,212.38,21413.0,210.7287,211.0366,210.7188,210.9472,21413.0
2024-09-03 13:05:00,212.36,212.58,212.31,212.4,23705.0,210.9274,211.1459,210.8777,210.9671,23705.0
2024-09-03 13:10:00,212.43,212.45,212.03,212.08,40644.0,210.9969,211.0168,210.5996,210.6493,40644.0
2024-09-03 13:15:00,212.08,212.26,212.05,212.25,33129.0,210.6493,210.828,210.6195,210.8181,33129.0
2024-09-03 13:20:00,212.26,212.64,212.23,212.61,19743.0,210.828,211.2055,210.7982,211.1757,19743.0
2024-09-03 13:25:00,212.59,212.63,212.46,212.57,12137.0,211.1558,211.1955,211.0267,211.136,12137.0
2024-09-03 13:30:00,212.52,212.62,211.97,212.12,26825.0,211.0863,211.1856,210.54,210.689,26825.0
2024-09-03 13:35:00,212.15,212.44,211.97,212.43,23108.0,210.7188,211.0068,210.54,210.9969,23108.0
2024-09-03 13:40:00,212.37,212.38,211.86,212.0,17592.0,210.9373,210.9472,210.4307,210.5698,17592.0
2024-09-03 13:45:00,212.0,212.08,211.82,211.84,23453.0,210.5698,210.6493,210.391,210.4109,23453.0
2024-09-03 13:50:00,211.83,211.96,211.81,211.9,19388.0,210.4009,210.5301,210.3811,210.4705,19388.0
2024-09-03 13:55:00,211.89,212.02,211.58,211.59,31768.0,210.4605,210.5897,210.1526,210.1626,31768.0
2024-09-03 14:00:00,211.67,211.68,210.97,211.16,55670.0,210.242,210.252,209.5467,209.7355,55670.0
2024-09-03 14:05:00,211.12,211.26,210.85,210.9,32710.0,209.6957,209.8348,209.4276,209.4772,32710.0
2024-09-03 14:10:00,210.91,211.16,210.85,210.92,70087.0,209.4872,209.7355,209.4276,209.4971,70087.0
2024-09-03 14:15:00,210.9,211.06,210.76,210.77,38863.0,209.4772,209.6361,209.3382,209.3481,38863.0
2024-09-03 14:20:00,210.77,210.96,210.47,210.59,26746.0,209.3481,209.5368,209.0501,209.1693,26746.0
2024-09-03 14:25:00,210.6,210.71,210.46,210.5,26858.0,209.1792,209.2885,209.0402,209.0799,26858.0
2024-09-03 14:30:00,210.49,211.15,210.48,211.01,60139.0,209.07,209.7255,209.0601,209.5865,60139.0
2024-09-03 14:35:00,211.05,211.12,210.78,210.91,45398.0,209.6262,209.6957,209.358,209.4872,45398.0
2024-09-03 14:40:00,210.94,211.03,210.66,210.66,17200.0,209.517,209.6063,209.2388,209.2388,17200.0
2024-09-03 14:45:00,210.65,210.93,210.54,210.78,22294.0,209.2289,209.507,209.1196,209.358,22294.0
2024-09-03 14:50:00,210.78,210.83,210.6,210.62,25871.0,209.358,209.4077,209.1792,209.1991,25871.0
2024-09-03 14:55:00,210.67,210.93,210.67,210.87,32751.0,209.2488,209.507,209.2488,209.4474,32751.0
2024-09-03 15:00:00,210.87,211.22,210.87,211.16,38455.0,209.4474,209.7951,209.4474,209.7355,38455.0
2024-09-03 15:05:00,211.18,211.34,210.92,210.93,62794.0,209.7553,209.9143,209.4971,209.507,62794.0
2024-09-03 15:10:00,210.92,211.14,210.87,210.96,61018.0,209.4971,209.7156,209.4474,209.5368,61018.0
2024-09-03 15:15:00,210.95,210.95,210.71,210.83,32665.0,209.5269,209.5269,209.2885,209.4077,32665.0
2024-09-03 15:20:00,210.83,211.04,210.72,210.72,38285.0,209.4077,209.6163,209.2984,209.2984,38285.0
2024-09-03 15:25:00,210.73,210.77,210.47,210.59,65383.0,209.3084,209.3481,209.0501,209.1693,65383.0
2024-09-03 15:30:00,210.6,210.74,210.2,210.2,90301.0,209.1792,209.3183,208.7819,208.7819,90301.0
2024-09-03 15:35:00,210.2,210.3,210.02,210.14,86206.0,208.7819,208.8813,208.6032,208.7223,86206.0
2024-09-03 15:40:00,210.13,210.13,209.64,209.89,138979.0,208.7124,208.7124,208.2257,208.474,138979.0
2024-09-03 15:45:00,209.88,209.92,209.01,209.65,187119.0,208.4641,208.5038,207.6,208.2357,187119.0
2024-09-03 15:50:00,209.67,209.98,209.48,209.92,205308.0,208.2555,208.5634,208.0668,208.5038,205308.0
2024-09-03 15:55:00,209.89,210.31,209.74,210.23,470721.0,208.474,208.8912,208.325,208.8117,470721.0
2024-09-04 09:30:00,208.01,208.8,207.55,208.72,184936.0,206.6067,207.3914,206.1498,207.3119,184936.0
2024-09-04 09:35:00,208.71,208.77,207.61,207.82,186130.0,207.302,207.3616,206.2094,206.418,186130.0
2024-09-04 09:40:00,207.81,209.22,207.71,208.88,133980.0,206.4081,207.8086,206.3087,207.4708,133980.0
2024-09-04 09:45:00,208.91,209.91,208.75,209.79,93120.0,207.5006,208.4939,207.3417,208.3747,93120.0
2024-09-04 09:50:00,209.75,209.75,209.03,209.52,40100.0,208.335,208.335,207.6198,208.1065,40100.0
2024-09-04 09:55:00,209.57,209.64,208.98,209.25,53165.0,208.1562,208.2257,207.5702,207.8384,53165.0
2024-09-04 10:00:00,209.16,209.19,207.42,208.74,124816.0,207.749,207.7788,206.0207,207.3318,124816.0
2024-09-04 10:05:00,208.67,209.64,208.33,209.64,81556.0,207.2623,208.2257,206.9246,208.2257,81556.0
2024-09-04 10:10:00,209.59,210.1,209.19,209.5,61006.0,208.1761,208.6826,207.7788,208.0867,61006.0
2024-09-04 10:15:00,209.58,209.95,209.05,209.26,48203.0,208.1661,208.5336,207.6397,207.8483,48203.0
2024-09-04 10:20:00,209.3,209.65,209.0,209.56,35198.0,207.888,208.2357,207.59,208.1463,35198.0
2024-09-04 10:25:00,209.6,209.86,209.34,209.76,48996.0,208.186,208.4442,207.9277,208.3449,48996.0
2024-09-04 10:30:00,209.81,210.79,209.61,210.78,86831.0,208.3946,209.368,208.1959,209.358,86831.0
2024-09-04 10:35:00,210.77,211.03,210.45,210.84,80511.0,209.3481,209.6063,209.0303,209.4176,80511.0
2024-09-04 10:40:00,210.81,211.09,210.64,211.09,84566.0,209.3878,209.6659,209.219,209.6659,84566.0
2024-09-04 10:45:00,211.1,211.15,210.55,210.8,45278.0,209.6759,209.7255,209.1296,209.3779,45278.0
2024-09-04 10:50:00,210.82,211.11,210.78,211.06,42635.0,209.3978,209.6858,209.358,209.6361,42635.0
2024-09-04 10:55:00,211.06,211.72,211.05,211.62,37934.0,209.6361,210.2917,209.6262,210.1924,37934.0
2024-09-04 11:00:00,211.64,211.89,211.49,211.88,32955.0,210.2122,210.4605,210.0632,210.4506,32955.0
2024-09-04 11:05:00,211.83,212.06,211.25,211.25,37859.0,210.4009,210.6294,209.8249,209.8249,37859.0
2024-09-04 11:10:00,211.27,211.59,211.1,211.17,42149.0,209.8447,210.1626,209.6759,209.7454,42149.0
2024-09-04 11:15:00,211.13,211.22,210.93,211.13,32958.0,209.7057,209.7951,209.507,209.7057,32958.0
2024-09-04 11:20:00,211.17,211.28,210.71,210.93,44064.0,209.7454,209.8547,209.2885,209.507,44064.0
2024-09-04 11:25:00,210.94,211.01,210.38,210.39,40779.0,209.517,209.5865,208.9607,208.9707,40779.0
2024-09-04 11:30:00,210.45,210.53,209.98,210.33,43054.0,209.0303,209.1097,208.5634,208.9111,43054.0
2024-09-04 11:35:00,210.37,210.44,210.04,210.09,24640.0,208.9508,209.0203,208.623,208.6727,24640.0
2024-09-04 11:40:00,210.04,210.14,209.92,209.94,20338.0,208.623,208.7223,208.5038,208.5237,20338.0
2024-09-04 11:45:00,209.97,210.46,209.97,210.26,24664.0,208.5535,209.0402,208.5535,208.8415,24664.0
2024-09-04 11:50:00,210.29,210.59,210.21,210.48,14675.0,208.8713,209.1693,208.7919,209.0601,14675.0
2024-09-04 11:55:00,210.53,210.53,209.9,210.26,13873.0,209.1097,209.1097,208.484,208.8415,13873.0
2024-09-04 12:00:00,210.3,210.31,209.97,210.01,23486.0,208.8813,208.8912,208.5535,208.5932,23486.0
2024-09-04 12:05:00,210.03,210.38,209.89,210.37,21725.0,208.6131,208.9607,208.474,208.9508,21725.0
2024-09-04 12:10:00,210.44,210.59,210.14,210.25,14302.0,209.0203,209.1693,208.7223,208.8316,14302.0
2024-09-04 12:15:00,210.31,210.87,210.31,210.74,13386.0,208.8912,209.4474,208.8912,209.3183,13386.0
2024-09-04 12:20:00,210.64,210.98,210.63,210.98,16924.0,209.219,209.5567,209.209,209.5567,16924.0
2024-09-04 12:25:00,210.91,211.07,210.82,210.99,109837.0,209.4872,209.6461,209.3978,209.5666,109837.0
2024-09-04 12:30:00,211.0,211.44,210.96,211.43,70750.0,209.5765,210.0136,209.5368,210.0036,70750.0
2024-09-04 12:35:00,211.44,211.57,211.38,211.44,24237.0,210.0136,210.1427,209.954,210.0136,24237.0
2024-09-04 12:40:00,211.47,211.53,210.83,210.88,24396.0,210.0434,210.103,209.4077,209.4574,24396.0
2024-09-04 12:45:00,210.93,210.94,210.63,210.88,20274.0,209.507,209.517,209.209,209.4574,20274.0
2024-09-04 12:50:00,210.85,211.11,210.78,211.0,16733.0,209.4276,209.6858,209.358,209.5765,16733.0
2024-09-04 12:55:00,210.97,211.25,210.87,211.2,21011.0,209.5467,209.8249,209.4474,209.7752,21011.0
2024-09-04 13:00:00,211.22,211.22,210.91,211.04,26227.0,209.7951,209.7951,209.4872,209.6163,26227.0
2024-09-04 13:05:00,211.01,211.3,210.99,211.2,6342.0,209.5865,209.8745,209.5666,209.7752,6342.0
2024-09-04 13:10:00,211.2,211.38,210.94,210.95,17754.0,209.7752,209.954,209.517,209.5269,17754.0
2024-09-04 13:15:00,211.0,211.17,210.84,211.09,24442.0,209.5765,209.7454,209.4176,209.6659,24442.0
2024-09-04 13:20:00,211.04,211.46,211.01,211.02,26969.0,209.6163,210.0334,209.5865,209.5964,26969.0
2024-09-04 13:25:00,211.12,211.12,210.77,210.82,14549.0,209.6957,209.6957,209.3481,209.3978,14549.0
2024-09-04 13:30:00,210.86,210.97,210.71,210.92,17218.0,209.4375,209.5467,209.2885,209.4971,17218.0
2024-09-04 13:35:00,210.92,211.2,210.82,210.99,21543.0,209.4971,209.7752,209.3978,209.5666,21543.0
2024-09-04 13:40:00,211.04,211.15,210.79,210.81,6998.0,209.6163,209.7255,209.368,209.3878,6998.0
2024-09-04 13:45:00,210.86,211.28,210.86,211.07,33164.0,209.4375,209.8547,209.4375,209.6461,33164.0
2024-09-04 13:50:00,211.09,211.11,210.78,210.93,21769.0,209.6659,209.6858,209.358,209.507,21769.0
2024-09-04 13:55:00,210.97,210.99,210.73,210.79,10333.0,209.5467,209.5666,209.3084,209.368,10333.0
2024-09-04 14:00:00,210.82,210.87,210.61,210.61,15597.0,209.3978,209.4474,209.1892,209.1892,15597.0
2024-09-04 14:05:00,210.56,210.89,210.52,210.68,28424.0,209.1395,209.4673,209.0998,209.2587,28424.0
2024-09-04 14:10:00,210.78,210.9,210.58,210.81,44236.0,209.358,209.4772,209.1594,209.3878,44236.0
2024-09-04 14:15:00,210.81,210.97,210.5,210.55,34985.0,209.3878,209.5467,209.0799,209.1296,34985.0
2024-09-04 14:20:00,210.53,210.74,210.31,210.66,25901.0,209.1097,209.3183,208.8912,209.2388,25901.0
2024-09-04 14:25:00,210.66,210.89,210.64,210.81,7865.0,209.2388,209.4673,209.219,209.3878,7865.0
2024-09-04 14:30:00,210.8,210.91,210.37,210.41,9443.0,209.3779,209.4872,208.9508,208.9905,9443.0
2024-09-04 14:35:00,210.4,210.4,209.8,209.85,27080.0,208.9806,208.9806,208.3846,208.4343,27080.0
2024-09-04 14:40:00,209.91,210.12,209.83,209.83,14104.0,208.4939,208.7025,208.4144,208.4144,14104.0
2024-09-04 14:45:00,209.86,209.9,209.58,209.7,19048.0,208.4442,208.484,208.1661,208.2853,19048.0
2024-09-04 14:50:00,209.7,209.8,209.42,209.67,27909.0,208.2853,208.3846,208.0072,208.2555,27909.0
2024-09-04 14:55:00,209.66,209.9,209.39,209.44,163732.0,208.2456,208.484,207.9774,208.0271,163732.0
2024-09-04 15:00:00,209.44,209.59,209.25,209.38,33207.0,208.0271,208.1761,207.8384,207.9675,33207.0
2024-09-04 15:05:00,209.39,209.51,209.03,209.12,67034.0,207.9774,208.0966,207.6198,207.7092,67034.0
2024-09-04 15:10:00,209.11,209.25,208.97,209.14,57251.0,207.6993,207.8384,207.5602,207.7291,57251.0
2024-09-04 15:15:00,209.16,209.4,209.12,209.13,109951.0,207.749,207.9873,207.7092,207.7192,109951.0
2024-09-04 15:20:00,209.1,209.52,209.1,209.48,40876.0,207.6894,208.1065,207.6894,208.0668,40876.0
2024-09-04 15:25:00,209.47,209.67,209.17,209.61,37593.0,208.0569,208.2555,207.7589,208.1959,37593.0
2024-09-04 15:30:00,209.63,209.75,209.41,209.49,54234.0,208.2158,208.335,207.9973,208.0767,54234.0
2024-09-04 15:35:00,209.51,209.63,209.3,209.55,35992.0,208.0966,208.2158,207.888,208.1363,35992.0
2024-09-04 15:40:00,209.55,210.02,209.54,209.89,40006.0,208.1363,208.6032,208.1264,208.474,40006.0
2024-09-04 15:45:00,209.87,209.91,209.58,209.85,55526.0,208.4542,208.4939,208.1661,208.4343,55526.0
2024-09-04 15:50:00,209.86,210.55,209.77,210.04,167427.0,208.4442,209.1296,208.3548,208.623,167427.0
2024-09-04 15:55:00,210.03,210.18,209.55,209.6,780915.0,208.6131,208.7621,208.1363,208.186,780915.0
2024-09-05 09:30:00,208.18,209.25,207.92,208.83,142475.0,206.7756,207.8384,206.5173,207.4212,142475.0
2024-09-05 09:35:00,208.79,210.69,208.77,210.17,96996.0,207.3815,209.2686,207.3616,208.7521,96996.0
2024-09-05 09:40:00,210.16,210.37,209.7,210.01,53417.0,208.7422,208.9508,208.2853,208.5932,53417.0
2024-09-05 09:45:00,210.01,210.6,209.48,209.82,39880.0,208.5932,209.1792,208.0668,208.4045,39880.0
2024-09-05 09:50:00,209.92,210.35,209.65,210.35,77025.0,208.5038,208.9309,208.2357,208.9309,77025.0
2024-09-05 09:55:00,210.36,210.86,210.2,210.73,38525.0,208.9409,209.4375,208.7819,209.3084,38525.0
2024-09-05 10:00:00,210.9,211.54,210.83,211.07,44168.0,209.4772,210.1129,209.4077,209.6461,44168.0
2024-09-05 10:05:00,211.01,211.66,210.91,211.12,40596.0,209.5865,210.2321,209.4872,209.6957,40596.0
2024-09-05 10:10:00,211.14,211.25,210.33,210.47,56273.0,209.7156,209.8249,208.9111,209.0501,56273.0
2024-09-05 10:15:00,210.44,210.84,210.26,210.67,43837.0,209.0203,209.4176,208.8415,209.2488,43837.0
2024-09-05 10:20:00,210.69,211.77,210.69,211.67,26559.0,209.2686,210.3414,209.2686,210.242,26559.0
2024-09-05 10:25:00,211.72,211.95,211.12,211.28,50016.0,210.2917,210.5201,209.6957,209.8547,50016.0
2024-09-05 10:30:00,211.3,211.62,210.98,211.28,33244.0,209.8745,210.1924,209.5567,209.8547,33244.0
2024-09-05 10:35:00,211.26,211.43,211.15,211.38,24959.0,209.8348,210.0036,209.7255,209.954,24959.0
2024-09-05 10:40:00,211.36,211.37,210.72,210.73,32704.0,209.9341,209.944,209.2984,209.3084,32704.0
2024-09-05 10:45:00,210.74,210.82,209.99,210.09,52804.0,209.3183,209.3978,208.5734,208.6727,52804.0
2024-09-05 10:50:00,210.05,210.16,209.79,210.06,37549.0,208.633,208.7422,208.3747,208.6429,37549.0
2024-09-05 10:55:00,210.07,210.26,209.74,209.79,32579.0,208.6528,208.8415,208.325,208.3747,32579.0
2024-09-05 11:00:00,209.82,209.9,208.98,209.28,66066.0,208.4045,208.484,207.5702,207.8681,66066.0
2024-09-05 11:05:00,209.34,209.82,209.21,209.72,84372.0,207.9277,208.4045,207.7986,208.3052,84372.0
2024-09-05 11:10:00,209.8,209.85,209.17,209.4,27359.0,208.3846,208.4343,207.7589,207.9873,27359.0
2024-09-05 11:15:00,209.42,209.6,209.19,209.3,23124.0,208.0072,208.186,207.7788,207.888,23124.0
2024-09-05 11:20:00,209.32,209.44,208.79,208.98,29675.0,207.9079,208.0271,207.3815,207.5702,29675.0
2024-09-05 11:25:00,208.98,209.05,208.23,208.29,62789.0,207.5702,207.6397,206.8252,206.8848,62789.0
2024-09-05 11:30:00,208.34,208.42,207.97,208.31,68212.0,206.9345,207.014,206.567,206.9047,68212.0
2024-09-05 11:35:00,208.27,208.74,208.24,208.56,41290.0,206.865,207.3318,206.8352,207.153,41290.0
2024-09-05 11:40:00,208.58,208.77,208.43,208.56,20316.0,207.1729,207.3616,207.0239,207.153,20316.0
2024-09-05 11:45:00,208.57,208.86,208.47,208.52,17708.0,207.1629,207.451,207.0636,207.1133,17708.0
2024-09-05 11:50:00,208.56,208.78,208.35,208.49,37708.0,207.153,207.3715,206.9444,207.0835,37708.0
2024-09-05 11:55:00,208.55,208.69,208.25,208.29,20985.0,207.1431,207.2821,206.8451,206.8848,20985.0
2024-09-05 12:00:00,208.33,208.96,208.29,208.76,41450.0,206.9246,207.5503,206.8848,207.3517,41450.0
2024-09-05 12:05:00,208.74,209.22,208.71,209.06,22859.0,207.3318,207.8086,207.302,207.6496,22859.0
2024-09-05 12:10:00,209.05,209.05,208.48,208.63,11727.0,207.6397,207.6397,207.0735,207.2225,11727.0
2024-09-05 12:15:00,208.69,208.82,208.45,208.77,11791.0,207.2821,207.4113,207.0437,207.3616,11791.0
2024-09-05 12:20:00,208.73,209.17,208.73,209.11,14291.0,207.3219,207.7589,207.3219,207.6993,14291.0
2024-09-05 12:25:00,209.17,209.4,209.17,209.34,10481.0,207.7589,207.9873,207.7589,207.9277,10481.0
2024-09-05 12:30:00,209.34,209.44,209.21,209.22,31723.0,207.9277,208.0271,207.7986,207.8086,31723.0
2024-09-05 12:35:00,209.29,209.38,209.16,209.17,6221.0,207.8781,207.9675,207.749,207.7589,6221.0
2024-09-05 12:40:00,209.21,209.54,209.2,209.43,12527.0,207.7986,208.1264,207.7887,208.0171,12527.0
2024-09-05 12:45:00,209.43,209.43,209.08,209.13,21837.0,208.0171,208.0171,207.6695,207.7192,21837.0
2024-09-05 12:50:00,209.14,209.14,208.83,208.9,8819.0,207.7291,207.7291,207.4212,207.4907,8819.0
2024-09-05 12:55:00,208.91,209.36,208.91,209.02,25406.0,207.5006,207.9476,207.5006,207.6099,25406.0
2024-09-05 13:00:00,209.02,209.23,208.95,209.02,33703.0,207.6099,207.8185,207.5404,207.6099,33703.0
2024-09-05 13:05:00,208.95,209.01,208.68,208.88,13681.0,207.5404,207.6,207.2722,207.4708,13681.0
2024-09-05 13:10:00,208.82,209.04,208.79,208.91,23660.0,207.4113,207.6298,207.3815,207.5006,23660.0
2024-09-05 13:15:00,208.92,208.98,208.57,208.97,67481.0,207.5106,207.5702,207.1629,207.5602,67481.0
2024-09-05 13:20:00,208.91,208.95,208.79,208.87,9736.0,207.5006,207.5404,207.3815,207.4609,9736.0
2024-09-05 13:25:00,208.89,208.96,208.45,208.45,11473.0,207.4808,207.5503,207.0437,207.0437,11473.0
2024-09-05 13:30:00,208.39,208.75,208.39,208.75,10061.0,206.9842,207.3417,206.9842,207.3417,10061.0
2024-09-05 13:35:00,208.8,209.21,208.74,208.98,22563.0,207.3914,207.7986,207.3318,207.5702,22563.0
2024-09-05 13:40:00,208.97,209.53,208.96,209.47,13599.0,207.5602,208.1165,207.5503,208.0569,13599.0
2024-09-05 13:45:00,209.51,209.95,209.51,209.87,20663.0,208.0966,208.5336,208.0966,208.4542,20663.0
2024-09-05 13:50:00,209.89,209.93,209.7,209.77,73404.0,208.474,208.5138,208.2853,208.3548,73404.0
2024-09-05 13:55:00,209.79,210.02,209.77,209.99,28742.0,208.3747,208.6032,208.3548,208.5734,28742.0
2024-09-05 14:00:00,210.02,210.2,209.71,209.81,32707.0,208.6032,208.7819,208.2952,208.3946,32707.0
2024-09-05 14:05:00,209.82,209.89,209.68,209.76,15869.0,208.4045,208.474,208.2655,208.3449,15869.0
2024-09-05 14:10:00,209.76,209.89,209.57,209.6,12909.0,208.3449,208.474,208.1562,208.186,12909.0
2024-09-05 14:15:00,209.6,209.9,209.59,209.71,15492.0,208.186,208.484,208.1761,208.2952,15492.0
2024-09-05 14:20:00,209.77,209.91,209.59,209.66,8285.0,208.3548,208.4939,208.1761,208.2456,8285.0
2024-09-05 14:25:00,209.56,209.64,209.46,209.57,12148.0,208.1463,208.2257,208.0469,208.1562,12148.0
2024-09-05 14:30:00,209.58,209.75,209.55,209.58,14292.0,208.1661,208.335,208.1363,208.1661,14292.0
2024-09-05 14:35:00,209.59,209.8,209.52,209.71,10806.0,208.1761,208.3846,208.1065,208.2952,10806.0
2024-09-05 14:40:00,209.7,209.77,209.54,209.61,14924.0,208.2853,208.3548,208.1264,208.1959,14924.0
2024-09-05 14:45:00,209.67,209.87,209.65,209.8,9817.0,208.2555,208.4542,208.2357,208.3846,9817.0
2024-09-05 14:50:00,209.81,210.18,209.69,209.81,17701.0,208.3946,208.7621,208.2754,208.3946,17701.0
2024-09-05 14:55:00,209.79,209.91,209.56,209.63,15955.0,208.3747,208.4939,208.1463,208.2158,15955.0
2024-09-05 15:00:00,209.58,209.61,209.32,209.53,17867.0,208.1661,208.1959,207.9079,208.1165,17867.0
2024-09-05 15:05:00,209.55,209.6,209.39,209.5,21705.0,208.1363,208.186,207.9774,208.0867,21705.0
2024-09-05 15:10:00,209.51,209.51,209.29,209.32,24083.0,208.0966,208.0966,207.8781,207.9079,24083.0
2024-09-05 15:15:00,209.35,209.35,208.58,208.98,60681.0,207.9377,207.9377,207.1729,207.5702,60681.0
2024-09-05 15:20:00,208.98,209.16,208.88,209.16,23293.0,207.5702,207.749,207.4708,207.749,23293.0
2024-09-05 15:25:00,209.15,209.48,209.14,209.39,16662.0,207.739,208.0668,207.7291,207.9774,16662.0
2024-09-05 15:30:00,209.37,209.78,209.35,209.74,52863.0,207.9575,208.3648,207.9377,208.325,52863.0
2024-09-05 15:35:00,209.7,209.73,209.27,209.33,25908.0,208.2853,208.3151,207.8582,207.9178,25908.0
2024-09-05 15:40:00,209.3,209.3,208.71,208.78,37125.0,207.888,207.888,207.302,207.3715,37125.0
2024-09-05 15:45:00,208.78,209.01,208.59,208.91,64216.0,207.3715,207.6,207.1828,207.5006,64216.0
2024-09-05 15:50:00,208.91,209.11,208.43,209.0,109600.0,207.5006,207.6993,207.0239,207.59,109600.0
2024-09-05 15:55:00,208.97,209.38,208.82,209.38,343694.0,207.5602,207.9675,207.4113,207.9675,343694.0
2024-09-06 09:30:00,209.18,209.68,208.65,208.95,90121.0,207.7688,208.2655,207.2424,207.5404,90121.0
2024-09-06 09:35:00,208.98,209.43,207.56,207.6,111797.0,207.5702,208.0171,206.1598,206.1995,111797.0
2024-09-06 09:40:00,207.68,208.34,206.92,208.09,128567.0,206.2789,206.9345,205.5241,206.6862,128567.0
2024-09-06 09:45:00,208.06,208.59,207.78,208.1,95083.0,206.6564,207.1828,206.3783,206.6961,95083.0
2024-09-06 09:50:00,208.1,208.13,206.98,207.06,84368.0,206.6961,206.7259,205.5837,205.6631,84368.0
2024-09-06 09:55:00,207.04,207.82,206.68,206.72,88556.0,205.6433,206.418,205.2857,205.3254,88556.0
2024-09-06 10:00:00,206.67,206.98,206.15,206.87,119159.0,205.2758,205.5837,204.7593,205.4744,119159.0
2024-09-06 10:05:00,206.93,207.45,206.62,207.17,80265.0,205.534,206.0505,205.2261,205.7724,80265.0
2024-09-06 10:10:00,207.15,207.38,206.47,206.9,111463.0,205.7525,205.981,205.0771,205.5042,111463.0
2024-09-06 10:15:00,206.9,207.1,206.6,207.07,63613.0,205.5042,205.7029,205.2062,205.6731,63613.0
2024-09-06 10:20:00,207.05,207.2,206.23,206.24,48477.0,205.6532,205.8022,204.8387,204.8487,48477.0
2024-09-06 10:25:00,206.2,206.28,205.57,205.57,70108.0,204.8089,204.8884,204.1832,204.1832,70108.0
2024-09-06 10:30:00,205.56,205.88,205.06,205.15,63734.0,204.1732,204.4911,203.6766,203.766,63734.0
2024-09-06 10:35:00,205.08,205.32,204.89,205.15,133045.0,203.6965,203.9349,203.5078,203.766,133045.0
2024-09-06 10:40:00,205.13,205.13,204.23,204.27,86600.0,203.7461,203.7461,202.8522,202.8919,86600.0
2024-09-06 10:45:00,204.26,204.63,204.26,204.35,87517.0,202.882,203.2495,202.882,202.9714,87517.0
2024-09-06 10:50:00,204.33,204.54,203.89,203.91,100813.0,202.9515,203.1601,202.5145,202.5344,100813.0
2024-09-06 10:55:00,203.9,204.19,203.69,204.14,76680.0,202.5244,202.8125,202.3159,202.7628,76680.0
2024-09-06 11:00:00,204.14,205.72,204.1,204.64,154831.0,202.7628,204.3322,202.7231,203.2595,154831.0
2024-09-06 11:05:00,204.56,204.93,204.09,204.16,50269.0,203.18,203.5475,202.7132,202.7827,50269.0
2024-09-06 11:10:00,204.21,204.55,204.05,204.46,49451.0,202.8324,203.1701,202.6734,203.0807,49451.0
2024-09-06 11:15:00,204.44,204.55,203.54,203.73,82348.0,203.0608,203.1701,202.1669,202.3556,82348.0
2024-09-06 11:20:00,203.74,204.19,203.6,203.95,69442.0,202.3655,202.8125,202.2265,202.5741,69442.0
2024-09-06 11:25:00,203.93,204.04,203.76,203.85,32982.0,202.5542,202.6635,202.3854,202.4748,32982.0
2024-09-06 11:30:00,203.91,204.45,203.86,204.17,68510.0,202.5344,203.0707,202.4847,202.7926,68510.0
2024-09-06 11:35:00,204.2,204.21,203.77,203.91,53476.0,202.8224,202.8324,202.3953,202.5344,53476.0
2024-09-06 11:40:00,203.98,204.0,203.6,203.67,44455.0,202.6039,202.6238,202.2265,202.296,44455.0
2024-09-06 11:45:00,203.66,203.74,203.42,203.63,64364.0,202.2861,202.3655,202.0477,202.2563,64364.0
2024-09-06 11:50:00,203.56,203.57,203.15,203.51,37786.0,202.1867,202.1967,201.7795,202.1371,37786.0
2024-09-06 11:55:00,203.58,203.72,203.36,203.36,28617.0,202.2066,202.3457,201.9881,201.9881,28617.0
2024-09-06 12:00:00,203.3,203.49,203.06,203.06,25882.0,201.9285,202.1172,201.6901,201.6901,25882.0
2024-09-06 12:05:00,203.05,203.58,202.98,203.45,36729.0,201.6802,202.2066,201.6107,202.0775,36729.0
2024-09-06 12:10:00,203.49,203.6,203.28,203.35,27175.0,202.1172,202.2265,201.9086,201.9782,27175.0
2024-09-06 12:15:00,203.36,203.56,203.18,203.4,29705.0,201.9881,202.1867,201.8093,202.0278,29705.0
2024-09-06 12:20:00,203.39,203.64,203.28,203.63,17228.0,202.0179,202.2662,201.9086,202.2563,17228.0
2024-09-06 12:25:00,203.6,203.71,203.25,203.25,13722.0,202.2265,202.3357,201.8788,201.8788,13722.0
2024-09-06 12:30:00,203.27,203.76,203.24,203.75,20773.0,201.8987,202.3854,201.8689,202.3755,20773.0
2024-09-06 12:35:00,203.7,203.93,203.37,203.41,36870.0,202.3258,202.5542,201.998,202.0377,36870.0
2024-09-06 12:40:00,203.43,203.64,203.28,203.59,20676.0,202.0576,202.2662,201.9086,202.2165,20676.0
2024-09-06 12:45:00,203.62,203.62,203.15,203.25,23138.0,202.2463,202.2463,201.7795,201.8788,23138.0
2024-09-06 12:50:00,203.28,203.34,203.07,203.13,16426.0,201.9086,201.9682,201.7,201.7596,16426.0
2024-09-06 12:55:00,203.11,203.46,203.05,203.33,26694.0,201.7398,202.0874,201.6802,201.9583,26694.0
2024-09-06 13:00:00,203.27,203.66,203.19,203.58,19874.0,201.8987,202.2861,201.8192,202.2066,19874.0
2024-09-06 13:05:00,203.58,204.14,203.52,204.05,24138.0,202.2066,202.7628,202.147,202.6734,24138.0
2024-09-06 13:10:00,204.02,204.33,203.97,204.28,15853.0,202.6436,202.9515,202.594,202.9019,15853.0
2024-09-06 13:15:00,204.29,204.34,204.12,204.22,36678.0,202.9118,202.9615,202.743,202.8423,36678.0
2024-09-06 13:20:00,204.18,204.67,204.18,204.64,15441.0,202.8026,203.2892,202.8026,203.2595,15441.0
2024-09-06 13:25:00,204.68,204.7,203.9,203.93,46035.0,203.2992,203.319,202.5244,202.5542,46035.0
2024-09-06 13:30:00,203.92,204.05,203.82,203.91,16089.0,202.5443,202.6734,202.445,202.5344,16089.0
2024-09-06 13:35:00,203.87,203.87,203.53,203.6,27289.0,202.4946,202.4946,202.1569,202.2265,27289.0
2024-09-06 13:40:00,203.53,203.62,203.27,203.32,17918.0,202.1569,202.2463,201.8987,201.9484,17918.0
2024-09-06 13:45:00,203.29,203.42,203.2,203.36,21861.0,201.9186,202.0477,201.8292,201.9881,21861.0
2024-09-06 13:50:00,203.34,203.55,203.23,203.51,24467.0,201.9682,202.1768,201.859,202.1371,24467.0
2024-09-06 13:55:00,203.52,203.82,203.52,203.59,31192.0,202.147,202.445,202.147,202.2165,31192.0
2024-09-06 14:00:00,203.65,203.77,203.35,203.37,18511.0,202.2761,202.3953,201.9782,201.998,18511.0
2024-09-06 14:05:00,203.37,203.45,203.28,203.37,25348.0,201.998,202.0775,201.9086,201.998,25348.0
2024-09-06 14:10:00,203.31,203.54,203.28,203.44,9645.0,201.9384,202.1669,201.9086,202.0675,9645.0
2024-09-06 14:15:00,203.46,203.52,203.25,203.29,16899.0,202.0874,202.147,201.8788,201.9186,16899.0
2024-09-06 14:20:00,203.32,203.45,203.12,203.15,44212.0,201.9484,202.0775,201.7497,201.7795,44212.0
2024-09-06 14:25:00,203.14,203.36,203.05,203.33,20055.0,201.7696,201.9881,201.6802,201.9583,20055.0
2024-09-06 14:30:00,203.31,203.5,203.21,203.23,14585.0,201.9384,202.1271,201.8391,201.859,14585.0
2024-09-06 14:35:00,203.3,203.37,203.22,203.33,24625.0,201.9285,201.998,201.849,201.9583,24625.0
2024-09-06 14:40:00,203.33,203.68,203.3,203.68,12309.0,201.9583,202.3059,201.9285,202.3059,12309.0
2024-09-06 14:45:00,203.67,203.67,203.4,203.62,30283.0,202.296,202.296,202.0278,202.2463,30283.0
2024-09-06 14:50:00,203.61,203.72,203.43,203.72,21952.0,202.2364,202.3457,202.0576,202.3457,21952.0
2024-09-06 14:55:00,203.69,203.99,203.69,203.87,27315.0,202.3159,202.6138,202.3159,202.4946,27315.0
2024-09-06 15:00:00,203.86,204.29,203.85,204.23,40404.0,202.4847,202.9118,202.4748,202.8522,40404.0
2024-09-06 15:05:00,204.21,204.47,204.18,204.35,24917.0,202.8324,203.0906,202.8026,202.9714,24917.0
2024-09-06 15:10:00,204.37,204.53,204.24,204.33,26593.0,202.9913,203.1502,202.8622,202.9515,26593.0
2024-09-06 15:15:00,204.33,204.45,204.24,204.24,21073.0,202.9515,203.0707,202.8622,202.8622,21073.0
2024-09-06 15:20:00,204.26,204.56,204.26,204.43,35290.0,202.882,203.18,202.882,203.0509,35290.0
2024-09-06 15:25:00,204.46,204.74,204.39,204.48,61922.0,203.0807,203.3588,203.0111,203.1005,61922.0
2024-09-06 15:30:00,204.47,204.62,204.29,204.56,34608.0,203.0906,203.2396,202.9118,203.18,34608.0
2024-09-06 15:35:00,204.57,204.66,204.11,204.2,176411.0,203.1899,203.2793,202.733,202.8224,176411.0
2024-09-06 15:40:00,204.18,204.41,204.06,204.06,78504.0,202.8026,203.031,202.6834,202.6834,78504.0
2024-09-06 15:45:00,204.1,204.58,204.1,204.53,107062.0,202.7231,203.1999,202.7231,203.1502,107062.0
2024-09-06 15:50:00,204.53,204.76,203.77,203.96,135761.0,203.1502,203.3786,202.3953,202.584,135761.0
2024-09-06 15:55:00,203.97,204.06,203.6,203.99,360495.0,202.594,202.6834,202.2265,202.6138,360495.0
2024-09-09 09:30:00,206.48,207.31,206.25,206.94,196797.0,205.087,205.9114,204.8586,205.5439,196797.0
2024-09-09 09:35:00,206.96,207.37,206.66,207.19,130845.0,205.5638,205.971,205.2658,205.7922,130845.0
2024-09-09 09:40:00,207.22,207.24,206.78,206.83,63776.0,205.822,205.8419,205.385,205.4347,63776.0
2024-09-09 09:45:00,206.81,206.98,206.24,206.24,44511.0,205.4148,205.5837,204.8487,204.8487,44511.0
2024-09-09 09:50:00,206.28,206.9,206.28,206.43,36264.0,204.8884,205.5042,204.8884,205.0374,36264.0
2024-09-09 09:55:00,206.51,207.05,206.45,206.96,47013.0,205.1168,205.6532,205.0572,205.5638,47013.0
2024-09-09 10:00:00,207.01,207.02,206.71,206.77,49172.0,205.6135,205.6234,205.3155,205.3751,49172.0
2024-09-09 10:05:00,206.74,206.97,206.49,206.87,50650.0,205.3453,205.5737,205.097,205.4744,50650.0
2024-09-09 10:10:00,206.88,207.43,206.88,207.21,52792.0,205.4843,206.0306,205.4843,205.8121,52792.0
2024-09-09 10:15:00,207.18,207.21,206.25,206.33,95881.0,205.7823,205.8121,204.8586,204.9381,95881.0
2024-09-09 10:20:00,206.42,206.48,206.03,206.22,48477.0,205.0274,205.087,204.6401,204.8288,48477.0
2024-09-09 10:25:00,206.25,206.29,205.84,205.96,41362.0,204.8586,204.8983,204.4514,204.5705,41362.0
2024-09-09 10:30:00,205.99,205.99,205.3,205.57,52448.0,204.6003,204.6003,203.915,204.1832,52448.0
2024-09-09 10:35:00,205.54,205.65,205.03,205.14,41682.0,204.1534,204.2626,203.6468,203.7561,41682.0
2024-09-09 10:40:00,205.17,205.3,204.98,205.02,39981.0,203.7859,203.915,203.5972,203.6369,39981.0
2024-09-09 10:45:00,205.0,205.14,204.73,205.13,38686.0,203.617,203.7561,203.3488,203.7461,38686.0
2024-09-09 10:50:00,205.11,205.36,205.1,205.3,39759.0,203.7263,203.9746,203.7163,203.915,39759.0
2024-09-09 10:55:00,205.3,205.47,204.68,204.68,27255.0,203.915,204.0839,203.2992,203.2992,27255.0
2024-09-09 11:00:00,204.66,205.19,204.54,205.05,35365.0,203.2793,203.8057,203.1601,203.6667,35365.0
2024-09-09 11:05:00,205.02,205.3,204.93,205.1,19187.0,203.6369,203.915,203.5475,203.7163,19187.0
2024-09-09 11:10:00,205.01,205.02,204.64,204.8,42411.0,203.627,203.6369,203.2595,203.4184,42411.0
2024-09-09 11:15:00,204.8,204.97,204.71,204.91,50686.0,203.4184,203.5872,203.329,203.5276,50686.0
2024-09-09 11:20:00,204.9,205.2,204.78,205.18,33255.0,203.5177,203.8157,203.3985,203.7958,33255.0
2024-09-09 11:25:00,205.19,205.61,205.13,205.61,15157.0,203.8057,204.2229,203.7461,204.2229,15157.0
2024-09-09 11:30:00,205.59,205.98,205.49,205.84,46017.0,204.203,204.5904,204.1037,204.4514,46017.0
2024-09-09 11:35:00,205.84,205.92,205.61,205.84,24328.0,204.4514,204.5308,204.2229,204.4514,24328.0
2024-09-09 11:40:00,205.86,206.05,205.69,205.75,19861.0,204.4712,204.6599,204.3024,204.362,19861.0
2024-09-09 11:45:00,205.76,206.0,205.68,205.96,20199.0,204.3719,204.6103,204.2924,204.5705,20199.0
2024-09-09 11:50:00,205.98,206.19,205.91,206.19,14728.0,204.5904,204.799,204.5209,204.799,14728.0
2024-09-09 11:55:00,206.18,206.55,206.18,206.55,12849.0,204.7891,205.1566,204.7891,205.1566,12849.0
2024-09-09 12:00:00,206.55,206.76,206.39,206.66,32182.0,205.1566,205.3651,204.9976,205.2658,32182.0
2024-09-09 12:05:00,206.66,206.67,206.38,206.55,26868.0,205.2658,205.2758,204.9877,205.1566,26868.0
2024-09-09 12:10:00,206.58,206.69,206.49,206.53,27963.0,205.1864,205.2956,205.097,205.1367,27963.0
2024-09-09 12:15:00,206.51,206.73,206.49,206.71,21933.0,205.1168,205.3354,205.097,205.3155,21933.0
2024-09-09 12:20:00,206.7,206.9,206.66,206.86,21035.0,205.3056,205.5042,205.2658,205.4645,21035.0
2024-09-09 12:25:00,206.86,207.04,206.81,206.99,28967.0,205.4645,205.6433,205.4148,205.5936,28967.0
2024-09-09 12:30:00,206.97,207.11,206.93,207.09,50543.0,205.5737,205.7128,205.534,205.6929,50543.0
2024-09-09 12:35:00,207.12,207.18,206.73,206.82,22317.0,205.7227,205.7823,205.3354,205.4247,22317.0
2024-09-09 12:40:00,206.82,207.14,206.79,207.07,21459.0,205.4247,205.7426,205.3949,205.6731,21459.0
2024-09-09 12:45:00,207.08,207.18,207.02,207.09,20655.0,205.683,205.7823,205.6234,205.6929,20655.0
2024-09-09 12:50:00,207.11,207.32,207.11,207.25,27950.0,205.7128,205.9214,205.7128,205.8518,27950.0
2024-09-09 12:55:00,207.21,207.3,207.12,207.19,32836.0,205.8121,205.9015,205.7227,205.7922,32836.0
2024-09-09 13:00:00,207.2,207.28,207.0,207.21,22280.0,205.8022,205.8816,205.6035,205.8121,22280.0
2024-09-09 13:05:00,207.21,207.39,207.21,207.37,30232.0,205.8121,205.9909,205.8121,205.971,30232.0
2024-09-09 13:10:00,207.37,207.49,207.27,207.33,31324.0,205.971,206.0902,205.8717,205.9313,31324.0
2024-09-09 13:15:00,207.31,207.48,207.19,207.4,55184.0,205.9114,206.0803,205.7922,206.0008,55184.0
2024-09-09 13:20:00,207.36,207.4,207.22,207.23,23503.0,205.9611,206.0008,205.822,205.832,23503.0
2024-09-09 13:25:00,207.22,207.36,207.22,207.29,18731.0,205.822,205.9611,205.822,205.8916,18731.0
2024-09-09 13:30:00,207.26,207.27,206.76,206.82,32428.0,205.8618,205.8717,205.3651,205.4247,32428.0
2024-09-09 13:35:00,206.86,207.16,206.79,207.11,28359.0,205.4645,205.7625,205.3949,205.7128,28359.0
2024-09-09 13:40:00,207.1,207.15,206.4,206.4,33144.0,205.7029,205.7525,205.0076,205.0076,33144.0
2024-09-09 13:45:00,206.42,206.83,206.33,206.79,27571.0,205.0274,205.4347,204.9381,205.3949,27571.0
2024-09-09 13:50:00,206.78,206.93,206.74,206.74,28431.0,205.385,205.534,205.3453,205.3453,28431.0
2024-09-09 13:55:00,206.74,206.81,206.27,206.35,37495.0,205.3453,205.4148,204.8785,204.9579,37495.0
2024-09-09 14:00:00,206.36,206.42,206.08,206.11,36331.0,204.9678,205.0274,204.6897,204.7195,36331.0
2024-09-09 14:05:00,206.1,206.17,206.0,206.14,29639.0,204.7096,204.7791,204.6103,204.7493,29639.0
2024-09-09 14:10:00,206.14,206.17,205.95,205.95,25535.0,204.7493,204.7791,204.5606,204.5606,25535.0
2024-09-09 14:15:00,205.92,206.2,205.86,206.12,61254.0,204.5308,204.8089,204.4712,204.7295,61254.0
2024-09-09 14:20:00,206.12,206.13,205.84,206.06,51322.0,204.7295,204.7394,204.4514,204.6699,51322.0
2024-09-09 14:25:00,206.06,206.23,205.82,205.85,28580.0,204.6699,204.8387,204.4315,204.4613,28580.0
2024-09-09 14:30:00,205.82,206.0,205.68,205.98,41926.0,204.4315,204.6103,204.2924,204.5904,41926.0
2024-09-09 14:35:00,206.01,206.08,205.56,205.67,33081.0,204.6202,204.6897,204.1732,204.2825,33081.0
2024-09-09 14:40:00,205.62,206.14,205.61,206.09,30629.0,204.2328,204.7493,204.2229,204.6997,30629.0
2024-09-09 14:45:00,206.11,206.28,206.06,206.16,32924.0,204.7195,204.8884,204.6699,204.7692,32924.0
2024-09-09 14:50:00,206.17,206.3,206.02,206.11,29058.0,204.7791,204.9083,204.6301,204.7195,29058.0
2024-09-09 14:55:00,206.11,206.19,206.01,206.16,23246.0,204.7195,204.799,204.6202,204.7692,23246.0
2024-09-09 15:00:00,206.15,206.15,205.79,205.81,32603.0,204.7593,204.7593,204.4017,204.4216,32603.0
2024-09-09 15:05:00,205.8,206.14,205.78,206.14,296328.0,204.4116,204.7493,204.3918,204.7493,296328.0
2024-09-09 15:10:00,206.12,206.15,205.94,205.94,114803.0,204.7295,204.7593,204.5507,204.5507,114803.0
2024-09-09 15:15:00,205.95,206.18,205.95,206.07,34974.0,204.5606,204.7891,204.5606,204.6798,34974.0
2024-09-09 15:20:00,206.07,206.14,205.88,206.14,41615.0,204.6798,204.7493,204.4911,204.7493,41615.0
2024-09-09 15:25:00,206.12,206.67,206.11,206.65,33167.0,204.7295,205.2758,204.7195,205.2559,33167.0
2024-09-09 15:30:00,206.66,206.9,206.57,206.64,53211.0,205.2658,205.5042,205.1764,205.246,53211.0
2024-09-09 15:35:00,206.65,206.8,206.48,206.53,181518.0,205.2559,205.4049,205.087,205.1367,181518.0
2024-09-09 15:40:00,206.55,206.84,206.55,206.69,108562.0,205.1566,205.4446,205.1566,205.2956,108562.0
2024-09-09 15:45:00,206.67,206.81,206.54,206.68,58587.0,205.2758,205.4148,205.1466,205.2857,58587.0
2024-09-09 15:50:00,206.7,206.87,206.26,206.67,127850.0,205.3056,205.4744,204.8685,205.2758,127850.0
2024-09-09 15:55:00,206.71,207.36,206.71,207.29,516810.0,205.3155,205.9611,205.3155,205.8916,516810.0
2024-09-10 09:30:00,208.69,209.9,208.58,209.12,134894.0,207.2821,208.484,207.1729,207.7092,134894.0
2024-09-10 09:35:00,209.12,209.31,208.35,208.55,117829.0,207.7092,207.8979,206.9444,207.1431,117829.0
2024-09-10 09:40:00,208.54,209.29,208.47,209.29,90673.0,207.1331,207.8781,207.0636,207.8781,90673.0
2024-09-10 09:45:00,209.26,209.43,208.89,209.02,61238.0,207.8483,208.0171,207.4808,207.6099,61238.0
2024-09-10 09:50:00,208.99,209.45,208.56,209.41,56330.0,207.5801,208.037,207.153,207.9973,56330.0
2024-09-10 09:55:00,209.38,209.85,208.95,209.07,56442.0,207.9675,208.4343,207.5404,207.6596,56442.0
2024-09-10 10:00:00,209.06,209.52,208.97,209.24,44110.0,207.6496,208.1065,207.5602,207.8284,44110.0
2024-09-10 10:05:00,209.28,209.85,208.89,209.56,59325.0,207.8681,208.4343,207.4808,208.1463,59325.0
2024-09-10 10:10:00,209.56,209.61,208.27,208.45,61080.0,208.1463,208.1959,206.865,207.0437,61080.0
2024-09-10 10:15:00,208.42,208.73,208.1,208.62,53931.0,207.014,207.3219,206.6961,207.2126,53931.0
2024-09-10 10:20:00,208.66,208.76,208.23,208.4,38869.0,207.2523,207.3517,206.8252,206.9941,38869.0
2024-09-10 10:25:00,208.53,209.64,208.52,209.5,56539.0,207.1232,208.2257,207.1133,208.0867,56539.0
2024-09-10 10:30:00,209.55,209.62,208.97,209.11,38386.0,208.1363,208.2059,207.5602,207.6993,38386.0
2024-09-10 10:35:00,209.14,209.33,208.97,209.24,36987.0,207.7291,207.9178,207.5602,207.8284,36987.0
2024-09-10 10:40:00,209.28,209.45,208.71,208.74,28294.0,207.8681,208.037,207.302,207.3318,28294.0
2024-09-10 10:45:00,208.72,209.02,208.53,208.88,33609.0,207.3119,207.6099,207.1232,207.4708,33609.0
2024-09-10 10:50:00,208.88,208.88,208.2,208.64,27821.0,207.4708,207.4708,206.7954,207.2325,27821.0
2024-09-10 10:55:00,208.67,208.83,208.54,208.72,28896.0,207.2623,207.4212,207.1331,207.3119,28896.0
2024-09-10 11:00:00,208.74,208.91,208.51,208.65,23221.0,207.3318,207.5006,207.1033,207.2424,23221.0
2024-09-10 11:05:00,208.63,208.73,208.37,208.69,30387.0,207.2225,207.3219,206.9643,207.2821,30387.0
2024-09-10 11:10:00,208.75,208.94,208.61,208.83,27744.0,207.3417,207.5304,207.2027,207.4212,27744.0
2024-09-10 11:15:00,208.86,209.16,208.85,209.11,30127.0,207.451,207.749,207.4411,207.6993,30127.0
2024-09-10 11:20:00,209.09,209.13,208.92,209.12,84725.0,207.6794,207.7192,207.5106,207.7092,84725.0
2024-09-10 11:25:00,209.14,209.3,209.1,209.17,57096.0,207.7291,207.888,207.6894,207.7589,57096.0
2024-09-10 11:30:00,209.18,209.36,209.1,209.16,97395.0,207.7688,207.9476,207.6894,207.749,97395.0
2024-09-10 11:35:00,209.18,209.19,208.55,208.63,45761.0,207.7688,207.7788,207.1431,207.2225,45761.0
2024-09-10 11:40:00,208.59,208.71,208.44,208.51,28311.0,207.1828,207.302,207.0338,207.1033,28311.0
2024-09-10 11:45:00,208.48,208.51,208.14,208.25,26621.0,207.0735,207.1033,206.7358,206.8451,26621.0
2024-09-10 11:50:00,208.24,208.26,207.58,207.7,29661.0,206.8352,206.855,206.1796,206.2988,29661.0
2024-09-10 11:55:00,207.66,207.7,207.06,207.06,34508.0,206.2591,206.2988,205.6631,205.6631,34508.0
2024-09-10 12:00:00,207.08,207.2,206.7,206.98,30323.0,205.683,205.8022,205.3056,205.5837,30323.0
2024-09-10 12:05:00,206.96,207.38,206.96,207.22,60272.0,205.5638,205.981,205.5638,205.822,60272.0
2024-09-10 12:10:00,207.17,207.35,206.93,206.93,15475.0,205.7724,205.9512,205.534,205.534,15475.0
2024-09-10 12:15:00,206.92,207.41,206.82,207.39,61121.0,205.5241,206.0108,205.4247,205.9909,61121.0
2024-09-10 12:20:00,207.37,207.59,207.34,207.52,23534.0,205.971,206.1896,205.9412,206.12,23534.0
2024-09-10 12:25:00,207.54,207.62,207.22,207.31,55694.0,206.1399,206.2193,205.822,205.9114,55694.0
2024-09-10 12:30:00,207.32,207.44,207.25,207.32,11908.0,205.9214,206.0406,205.8518,205.9214,11908.0
2024-09-10 12:35:00,207.36,207.6,207.23,207.6,21535.0,205.9611,206.1995,205.832,206.1995,21535.0
2024-09-10 12:40:00,207.63,207.89,207.63,207.79,18644.0,206.2293,206.4875,206.2293,206.3882,18644.0
2024-09-10 12:45:00,207.83,207.87,207.66,207.85,11538.0,206.4279,206.4677,206.2591,206.4478,11538.0
2024-09-10 12:50:00,207.86,208.21,207.71,208.18,24916.0,206.4577,206.8054,206.3087,206.7756,24916.0
2024-09-10 12:55:00,208.15,208.19,207.76,207.76,18208.0,206.7458,206.7855,206.3584,206.3584,18208.0
2024-09-10 13:00:00,207.76,208.01,207.75,208.01,8234.0,206.3584,206.6067,206.3485,206.6067,8234.0
2024-09-10 13:05:00,207.96,208.2,207.95,208.09,15955.0,206.5571,206.7954,206.5471,206.6862,15955.0
2024-09-10 13:10:00,208.29,208.76,208.29,208.7,28211.0,206.8848,207.3517,206.8848,207.2921,28211.0
2024-09-10 13:15:00,208.71,208.85,208.65,208.72,33097.0,207.302,207.4411,207.2424,207.3119,33097.0
2024-09-10 13:20:00,208.74,208.76,208.47,208.75,45991.0,207.3318,207.3517,207.0636,207.3417,45991.0
2024-09-10 13:25:00,208.75,208.8,208.45,208.45,16081.0,207.3417,207.3914,207.0437,207.0437,16081.0
2024-09-10 13:30:00,208.48,208.69,208.44,208.66,9953.0,207.0735,207.2821,207.0338,207.2523,9953.0
2024-09-10 13:35:00,208.65,208.79,208.57,208.7,153417.0,207.2424,207.3815,207.1629,207.2921,153417.0
2024-09-10 13:40:00,208.7,208.82,208.67,208.76,18679.0,207.2921,207.4113,207.2623,207.3517,18679.0
2024-09-10 13:45:00,208.8,208.85,208.62,208.76,22304.0,207.3914,207.4411,207.2126,207.3517,22304.0
2024-09-10 13:50:00,208.73,208.97,208.73,208.87,20272.0,207.3219,207.5602,207.3219,207.4609,20272.0
2024-09-10 13:55:00,208.89,208.96,208.74,208.85,35918.0,207.4808,207.5503,207.3318,207.4411,35918.0
2024-09-10 14:00:00,208.89,209.43,208.89,209.27,35724.0,207.4808,208.0171,207.4808,207.8582,35724.0
2024-09-10 14:05:00,209.28,209.34,209.17,209.33,22719.0,207.8681,207.9277,207.7589,207.9178,22719.0
2024-09-10 14:10:00,209.35,209.52,209.33,209.5,28773.0,207.9377,208.1065,207.9178,208.0867,28773.0
2024-09-10 14:15:00,209.54,209.69,209.43,209.51,25543.0,208.1264,208.2754,208.0171,208.0966,25543.0
2024-09-10 14:20:00,209.5,209.55,209.27,209.42,58709.0,208.0867,208.1363,207.8582,208.0072,58709.0
2024-09-10 14:25:00,209.43,209.54,209.31,209.48,42872.0,208.0171,208.1264,207.8979,208.0668,42872.0
2024-09-10 14:30:00,209.49,209.7,209.43,209.57,21604.0,208.0767,208.2853,208.0171,208.1562,21604.0
2024-09-10 14:35:00,209.62,209.62,209.44,209.6,16681.0,208.2059,208.2059,208.0271,208.186,16681.0
2024-09-10 14:40:00,209.58,209.72,209.52,209.66,19435.0,208.1661,208.3052,208.1065,208.2456,19435.0
2024-09-10 14:45:00,209.65,209.71,209.51,209.55,43299.0,208.2357,208.2952,208.0966,208.1363,43299.0
2024-09-10 14:50:00,209.55,209.6,209.34,209.55,38586.0,208.1363,208.186,207.9277,208.1363,38586.0
2024-09-10 14:55:00,209.53,209.59,209.38,209.45,20611.0,208.1165,208.1761,207.9675,208.037,20611.0
2024-09-10 15:00:00,209.44,209.54,209.38,209.49,23753.0,208.0271,208.1264,207.9675,208.0767,23753.0
2024-09-10 15:05:00,209.5,209.64,209.45,209.6,22766.0,208.0867,208.2257,208.037,208.186,22766.0
2024-09-10 15:10:00,209.61,209.71,209.54,209.6,27958.0,208.1959,208.2952,208.1264,208.186,27958.0
2024-09-10 15:15:00,209.61,209.65,209.45,209.53,32583.0,208.1959,208.2357,208.037,208.1165,32583.0
2024-09-10 15:20:00,209.54,209.68,209.51,209.66,79718.0,208.1264,208.2655,208.0966,208.2456,79718.0
2024-09-10 15:25:00,209.65,209.87,209.64,209.86,66638.0,208.2357,208.4542,208.2257,208.4442,66638.0
2024-09-10 15:30:00,209.83,210.14,209.8,210.06,100265.0,208.4144,208.7223,208.3846,208.6429,100265.0
2024-09-10 15:35:00,210.06,210.08,209.69,209.73,71100.0,208.6429,208.6628,208.2754,208.3151,71100.0
2024-09-10 15:40:00,209.74,209.92,209.73,209.76,55724.0,208.325,208.5038,208.3151,208.3449,55724.0
2024-09-10 15:45:00,209.76,210.03,209.74,210.02,190214.0,208.3449,208.6131,208.325,208.6032,190214.0
2024-09-10 15:50:00,210.0,210.02,209.68,209.98,111833.0,208.5833,208.6032,208.2655,208.5634,111833.0
2024-09-10 15:55:00,210.0,210.81,210.0,210.29,409848.0,208.5833,209.3878,208.5833,208.8713,409848.0
2024-09-11 09:30:00,211.08,211.88,210.84,211.24,188836.0,209.656,210.4506,209.4176,209.8149,188836.0
2024-09-11 09:35:00,211.25,212.01,211.1,211.46,101713.0,209.8249,210.5797,209.6759,210.0334,101713.0
2024-09-11 09:40:00,211.49,212.06,211.17,211.77,96877.0,210.0632,210.6294,209.7454,210.3414,96877.0
2024-09-11 09:45:00,211.78,211.84,210.82,211.08,97206.0,210.3513,210.4109,209.3978,209.656,97206.0
2024-09-11 09:50:00,211.06,211.13,210.32,210.61,78940.0,209.6361,209.7057,208.9011,209.1892,78940.0
2024-09-11 09:55:00,210.63,211.04,210.36,210.68,76079.0,209.209,209.6163,208.9409,209.2587,76079.0
2024-09-11 10:00:00,210.67,210.98,210.0,210.76,52894.0,209.2488,209.5567,208.5833,209.3382,52894.0
2024-09-11 10:05:00,210.75,210.79,210.17,210.22,28435.0,209.3282,209.368,208.7521,208.8018,28435.0
2024-09-11 10:10:00,210.37,210.37,209.27,209.3,178396.0,208.9508,208.9508,207.8582,207.888,178396.0
2024-09-11 10:15:00,209.28,209.42,208.8,209.19,78304.0,207.8681,208.0072,207.3914,207.7788,78304.0
2024-09-11 10:20:00,209.11,209.55,208.91,209.36,84474.0,207.6993,208.1363,207.5006,207.9476,84474.0
2024-09-11 10:25:00,209.32,209.68,209.2,209.2,28602.0,207.9079,208.2655,207.7887,207.7887,28602.0
2024-09-11 10:30:00,209.15,209.21,208.54,208.59,79976.0,207.739,207.7986,207.1331,207.1828,79976.0
2024-09-11 10:35:00,208.55,209.07,208.44,208.54,42721.0,207.1431,207.6596,207.0338,207.1331,42721.0
2024-09-11 10:40:00,208.5,208.65,208.04,208.23,57919.0,207.0934,207.2424,206.6365,206.8252,57919.0
2024-09-11 10:45:00,208.31,208.38,207.83,207.97,38392.0,206.9047,206.9742,206.4279,206.567,38392.0
2024-09-11 10:50:00,207.87,208.11,207.74,208.07,33405.0,206.4677,206.706,206.3385,206.6663,33405.0
2024-09-11 10:55:00,208.09,208.63,207.87,208.63,51847.0,206.6862,207.2225,206.4677,207.2225,51847.0
2024-09-11 11:00:00,208.56,208.62,208.15,208.62,37333.0,207.153,207.2126,206.7458,207.2126,37333.0
2024-09-11 11:05:00,208.57,209.35,208.57,209.05,42996.0,207.1629,207.9377,207.1629,207.6397,42996.0
2024-09-11 11:10:00,209.0,209.66,208.89,209.6,42983.0,207.59,208.2456,207.4808,208.186,42983.0
2024-09-11 11:15:00,209.58,209.71,209.37,209.48,36399.0,208.1661,208.2952,207.9575,208.0668,36399.0
2024-09-11 11:20:00,209.48,209.48,209.03,209.22,31410.0,208.0668,208.0668,207.6198,207.8086,31410.0
2024-09-11 11:25:00,209.19,209.51,209.17,209.48,18277.0,207.7788,208.0966,207.7589,208.0668,18277.0
2024-09-11 11:30:00,209.48,209.79,209.35,209.5,25747.0,208.0668,208.3747,207.9377,208.0867,25747.0
2024-09-11 11:35:00,209.54,210.43,209.51,210.41,21729.0,208.1264,209.0104,208.0966,208.9905,21729.0
2024-09-11 11:40:00,210.32,210.83,210.27,210.81,32073.0,208.9011,209.4077,208.8515,209.3878,32073.0
2024-09-11 11:45:00,210.86,211.04,210.73,210.82,23556.0,209.4375,209.6163,209.3084,209.3978,23556.0
2024-09-11 11:50:00,210.83,210.92,210.63,210.67,41924.0,209.4077,209.4971,209.209,209.2488,41924.0
2024-09-11 11:55:00,210.7,211.01,210.05,210.98,47691.0,209.2786,209.5865,208.633,209.5567,47691.0
2024-09-11 12:00:00,210.98,211.85,210.89,211.83,38892.0,209.5567,210.4208,209.4673,210.4009,38892.0
2024-09-11 12:05:00,211.81,212.14,211.59,211.6,45920.0,210.3811,210.7089,210.1626,210.1725,45920.0
2024-09-11 12:10:00,211.64,212.01,211.58,212.01,26127.0,210.2122,210.5797,210.1526,210.5797,26127.0
2024-09-11 12:15:00,212.02,212.33,211.88,212.3,40318.0,210.5897,210.8976,210.4506,210.8678,40318.0
2024-09-11 12:20:00,212.31,212.64,211.99,212.36,39580.0,210.8777,211.2055,210.5599,210.9274,39580.0
2024-09-11 12:25:00,212.39,212.69,212.32,212.66,59353.0,210.9572,211.2551,210.8876,211.2253,59353.0
2024-09-11 12:30:00,212.74,212.9,212.37,212.41,27876.0,211.3048,211.4637,210.9373,210.977,27876.0
2024-09-11 12:35:00,212.38,212.8,212.3,212.75,21439.0,210.9472,211.3644,210.8678,211.3147,21439.0
2024-09-11 12:40:00,212.74,212.85,212.11,212.26,16844.0,211.3048,211.4141,210.6791,210.828,16844.0
2024-09-11 12:45:00,212.32,212.4,212.0,212.06,11638.0,210.8876,210.9671,210.5698,210.6294,11638.0
2024-09-11 12:50:00,212.2,212.52,212.09,212.52,27166.0,210.7685,211.0863,210.6592,211.0863,27166.0
2024-09-11 12:55:00,212.48,212.5,212.06,212.4,40222.0,211.0466,211.0664,210.6294,210.9671,40222.0
2024-09-11 13:00:00,212.43,213.01,212.41,212.84,28954.0,210.9969,211.573,210.977,211.4041,28954.0
2024-09-11 13:05:00,212.85,213.26,212.77,212.88,26902.0,211.4141,211.8213,211.3346,211.4439,26902.0
2024-09-11 13:10:00,212.96,213.36,212.96,213.24,15425.0,211.5233,211.9206,211.5233,211.8014,15425.0
2024-09-11 13:15:00,213.27,213.4,213.17,213.27,22896.0,211.8312,211.9604,211.7319,211.8312,22896.0
2024-09-11 13:20:00,213.25,213.36,212.96,213.22,23082.0,211.8114,211.9206,211.5233,211.7816,23082.0
2024-09-11 13:25:00,213.25,213.77,213.2,213.68,16917.0,211.8114,212.3279,211.7617,212.2385,16917.0
2024-09-11 13:30:00,213.7,213.84,213.57,213.7,52742.0,212.2583,212.3974,212.1292,212.2583,52742.0
2024-09-11 13:35:00,213.65,213.84,213.6,213.72,33172.0,212.2087,212.3974,212.159,212.2782,33172.0
2024-09-11 13:40:00,213.82,213.98,213.74,213.97,19179.0,212.3775,212.5364,212.2981,212.5265,19179.0
2024-09-11 13:45:00,213.98,214.67,213.98,214.64,49008.0,212.5364,213.2218,212.5364,213.192,49008.0
2024-09-11 13:50:00,214.63,214.74,214.19,214.26,53459.0,213.1821,213.2913,212.745,212.8146,53459.0
2024-09-11 13:55:00,214.28,214.46,214.09,214.43,26943.0,212.8344,213.0132,212.6457,212.9834,26943.0
2024-09-11 14:00:00,214.43,214.65,214.3,214.62,90496.0,212.9834,213.2019,212.8543,213.1721,90496.0
2024-09-11 14:05:00,214.58,214.79,214.48,214.7,48773.0,213.1324,213.341,213.0331,213.2516,48773.0
2024-09-11 14:10:00,214.75,214.92,214.65,214.71,23448.0,213.3012,213.4701,213.2019,213.2615,23448.0
2024-09-11 14:15:00,214.71,214.86,214.41,214.63,32787.0,213.2615,213.4105,212.9635,213.1821,32787.0
2024-09-11 14:20:00,214.62,214.98,214.61,214.96,30625.0,213.1721,213.5297,213.1622,213.5098,30625.0
2024-09-11 14:25:00,214.95,215.65,214.83,215.56,72788.0,213.4999,214.1952,213.3807,214.1058,72788.0
2024-09-11 14:30:00,215.55,215.77,215.45,215.75,74891.0,214.0959,214.3144,213.9965,214.2945,74891.0
2024-09-11 14:35:00,215.75,215.87,215.49,215.76,43334.0,214.2945,214.4137,214.0363,214.3044,43334.0
2024-09-11 14:40:00,215.76,216.23,215.76,215.89,60921.0,214.3044,214.7713,214.3044,214.4336,60921.0
2024-09-11 14:45:00,215.89,215.89,215.45,215.68,53377.0,214.4336,214.4336,213.9965,214.225,53377.0
2024-09-11 14:50:00,215.7,215.71,215.27,215.28,244646.0,214.2448,214.2548,213.8177,213.8277,244646.0
2024-09-11 14:55:00,215.26,215.69,215.22,215.63,39544.0,213.8078,214.2349,213.7681,214.1753,39544.0
2024-09-11 15:00:00,215.54,215.54,215.18,215.3,48031.0,214.0859,214.0859,213.7283,213.8475,48031.0
2024-09-11 15:05:00,215.29,215.84,215.29,215.77,60284.0,213.8376,214.3839,213.8376,214.3144,60284.0
2024-09-11 15:10:00,215.78,216.03,215.61,215.94,38812.0,214.3243,214.5726,214.1554,214.4832,38812.0
2024-09-11 15:15:00,216.0,216.32,215.78,216.13,43718.0,214.5428,214.8607,214.3243,214.6719,43718.0
2024-09-11 15:20:00,216.13,216.37,216.06,216.36,36963.0,214.6719,214.9103,214.6024,214.9004,36963.0
2024-09-11 15:25:00,216.34,216.57,216.26,216.53,80232.0,214.8805,215.109,214.8011,215.0692,80232.0
2024-09-11 15:30:00,216.53,216.67,216.35,216.67,46117.0,215.0692,215.2083,214.8905,215.2083,46117.0
2024-09-11 15:35:00,216.68,216.7,216.32,216.4,55629.0,215.2182,215.2381,214.8607,214.9401,55629.0
2024-09-11 15:40:00,216.45,216.56,216.08,216.37,55553.0,214.9898,215.099,214.6223,214.9103,55553.0
2024-09-11 15:45:00,216.35,216.85,216.34,216.83,84045.0,214.8905,215.3871,214.8805,215.3672,84045.0
2024-09-11 15:50:00,216.8,217.27,216.45,217.26,162970.0,215.3374,215.8042,214.9898,215.7943,162970.0
2024-09-11 15:55:00,217.26,217.87,217.26,217.38,421718.0,215.7943,216.4002,215.7943,215.9135,421718.0
2024-09-12 09:30:00,217.38,217.38,215.91,216.88,105313.0,215.9135,215.9135,214.4534,215.4169,105313.0
2024-09-12 09:35:00,216.92,217.4,216.34,216.92,127612.0,215.4566,215.9334,214.8805,215.4566,127612.0
2024-09-12 09:40:00,216.92,217.3,216.76,217.26,92109.0,215.4566,215.834,215.2977,215.7943,92109.0
2024-09-12 09:45:00,217.22,217.34,216.13,216.23,60096.0,215.7546,215.8738,214.6719,214.7713,60096.0
2024-09-12 09:50:00,216.25,217.06,215.85,217.01,62557.0,214.7911,215.5957,214.3938,215.546,62557.0
2024-09-12 09:55:00,217.01,217.26,216.43,217.24,21959.0,215.546,215.7943,214.9699,215.7744,21959.0
2024-09-12 10:00:00,217.26,217.61,216.95,217.04,77593.0,215.7943,216.142,215.4864,215.5758,77593.0
2024-09-12 10:05:00,217.11,217.32,216.76,217.08,59920.0,215.6453,215.8539,215.2977,215.6155,59920.0
2024-09-12 10:10:00,217.13,218.09,217.02,217.95,55572.0,215.6652,216.6187,215.5559,216.4797,55572.0
2024-09-12 10:15:00,217.96,218.36,217.72,218.33,72345.0,216.4896,216.8869,216.2512,216.8571,72345.0
2024-09-12 10:20:00,218.27,218.62,218.19,218.3,83957.0,216.7975,217.1451,216.718,216.8273,83957.0
2024-09-12 10:25:00,218.32,218.59,218.3,218.48,45503.0,216.8472,217.1153,216.8273,217.0061,45503.0
2024-09-12 10:30:00,218.49,218.95,218.42,218.87,47443.0,217.016,217.4729,216.9465,217.3935,47443.0
2024-09-12 10:35:00,218.86,218.86,217.53,218.15,70386.0,217.3835,217.3835,216.0625,216.6783,70386.0
2024-09-12 10:40:00,218.15,218.6,218.03,218.1,45456.0,216.6783,217.1253,216.5591,216.6286,45456.0
2024-09-12 10:45:00,218.05,218.3,217.68,217.94,27644.0,216.579,216.8273,216.2115,216.4697,27644.0
2024-09-12 10:50:00,217.97,218.31,217.87,218.31,53575.0,216.4995,216.8372,216.4002,216.8372,53575.0
2024-09-12 10:55:00,218.33,218.6,217.47,217.49,29698.0,216.8571,217.1253,216.0029,216.0228,29698.0
2024-09-12 11:00:00,217.57,217.98,217.27,217.95,49754.0,216.1022,216.5095,215.8042,216.4797,49754.0
2024-09-12 11:05:00,218.02,218.25,217.93,218.15,18765.0,216.5492,216.7776,216.4598,216.6783,18765.0
2024-09-12 11:10:00,218.18,218.81,218.07,218.63,30007.0,216.7081,217.3339,216.5989,217.1551,30007.0
2024-09-12 11:15:00,218.58,218.67,217.79,218.31,37109.0,217.1054,217.1948,216.3207,216.8372,37109.0
2024-09-12 11:20:00,218.34,218.34,217.8,217.9,14560.0,216.867,216.867,216.3307,216.43,14560.0
2024-09-12 11:25:00,217.98,217.99,217.41,217.55,34878.0,216.5095,216.5194,215.9433,216.0824,34878.0
2024-09-12 11:30:00,217.57,217.82,217.42,217.51,38796.0,216.1022,216.3505,215.9532,216.0426,38796.0
2024-09-12 11:35:00,217.5,217.75,217.37,217.42,29575.0,216.0327,216.281,215.9036,215.9532,29575.0
2024-09-12 11:40:00,217.32,217.66,217.16,217.19,18765.0,215.8539,216.1916,215.695,215.7248,18765.0
2024-09-12 11:45:00,217.19,217.26,216.88,217.06,21842.0,215.7248,215.7943,215.4169,215.5957,21842.0
2024-09-12 11:50:00,217.1,217.52,217.02,217.33,34771.0,215.6354,216.0526,215.5559,215.8638,34771.0
2024-09-12 11:55:00,217.33,217.45,216.99,217.16,31385.0,215.8638,215.983,215.5261,215.695,31385.0
2024-09-12 12:00:00,217.15,217.71,217.13,217.7,39926.0,215.6851,216.2413,215.6652,216.2313,39926.0
2024-09-12 12:05:00,217.7,217.83,217.46,217.7,37976.0,216.2313,216.3605,215.993,216.2313,37976.0
2024-09-12 12:10:00,217.68,217.9,217.65,217.87,28556.0,216.2115,216.43,216.1817,216.4002,28556.0
2024-09-12 12:15:00,217.88,217.96,217.76,217.8,39574.0,216.4101,216.4896,216.2909,216.3307,39574.0
2024-09-12 12:20:00,217.81,217.99,217.65,217.78,29133.0,216.3406,216.5194,216.1817,216.3108,29133.0
2024-09-12 12:25:00,217.82,218.09,217.82,218.04,24616.0,216.3505,216.6187,216.3505,216.5691,24616.0
2024-09-12 12:30:00,218.04,218.11,217.88,217.95,9838.0,216.5691,216.6386,216.4101,216.4797,9838.0
2024-09-12 12:35:00,217.97,218.01,217.64,217.67,21782.0,216.4995,216.5393,216.1718,216.2015,21782.0
2024-09-12 12:40:00,217.63,217.91,217.53,217.74,7172.0,216.1618,216.4399,216.0625,216.2711,7172.0
2024-09-12 12:45:00,217.75,218.08,217.72,218.06,197813.0,216.281,216.6088,216.2512,216.5889,197813.0
2024-09-12 12:50:00,218.05,218.49,218.05,218.46,16537.0,216.579,217.016,216.579,216.9862,16537.0
2024-09-12 12:55:00,218.39,218.82,218.36,218.75,26724.0,216.9167,217.3438,216.8869,217.2743,26724.0
2024-09-12 13:00:00,218.78,218.9,218.67,218.71,18724.0,217.3041,217.4233,217.1948,217.2345,18724.0
2024-09-12 13:05:00,218.74,218.88,218.64,218.76,16689.0,217.2643,217.4034,217.165,217.2842,16689.0
2024-09-12 13:10:00,218.78,218.95,218.76,218.89,13974.0,217.3041,217.4729,217.2842,217.4133,13974.0
2024-09-12 13:15:00,218.89,219.04,218.87,218.99,30229.0,217.4133,217.5623,217.3935,217.5126,30229.0
2024-09-12 13:20:00,218.99,219.19,218.78,219.17,40991.0,217.5126,217.7113,217.3041,217.6914,40991.0
2024-09-12 13:25:00,219.2,219.31,219.04,219.16,42106.0,217.7212,217.8305,217.5623,217.6815,42106.0
2024-09-12 13:30:00,219.16,219.24,219.06,219.21,19094.0,217.6815,217.761,217.5822,217.7312,19094.0
2024-09-12 13:35:00,219.22,219.58,219.17,219.54,33101.0,217.7411,218.0987,217.6914,218.0589,33101.0
2024-09-12 13:40:00,219.53,219.58,219.3,219.36,24924.0,218.049,218.0987,217.8206,217.8801,24924.0
2024-09-12 13:45:00,219.38,219.71,219.38,219.71,41823.0,217.9,218.2278,217.9,218.2278,41823.0
2024-09-12 13:50:00,219.71,220.05,219.69,220.05,46355.0,218.2278,218.5655,218.2079,218.5655,46355.0
2024-09-12 13:55:00,220.06,220.25,219.86,220.13,42346.0,218.5754,218.7641,218.3768,218.645,42346.0
2024-09-12 14:00:00,220.15,220.27,220.07,220.11,20945.0,218.6648,218.784,218.5854,218.6251,20945.0
2024-09-12 14:05:00,220.11,220.15,219.75,219.87,29390.0,218.6251,218.6648,218.2675,218.3867,29390.0
2024-09-12 14:10:00,219.87,219.87,219.65,219.76,16855.0,218.3867,218.3867,218.1682,218.2774,16855.0
2024-09-12 14:15:00,219.76,219.96,219.67,219.89,14051.0,218.2774,218.4761,218.1881,218.4066,14051.0
2024-09-12 14:20:00,219.93,220.23,219.84,220.08,20854.0,218.4463,218.7443,218.3569,218.5953,20854.0
2024-09-12 14:25:00,220.07,220.17,219.98,220.07,13590.0,218.5854,218.6847,218.496,218.5854,13590.0
2024-09-12 14:30:00,220.07,220.17,219.65,219.93,34858.0,218.5854,218.6847,218.1682,218.4463,34858.0
2024-09-12 14:35:00,219.94,220.15,219.92,220.0,19190.0,218.4562,218.6648,218.4364,218.5158,19190.0
2024-09-12 14:40:00,220.02,220.06,219.85,219.86,12399.0,218.5357,218.5754,218.3668,218.3768,12399.0
2024-09-12 14:45:00,219.87,219.94,219.56,219.66,37714.0,218.3867,218.4562,218.0788,218.1781,37714.0
2024-09-12 14:50:00,219.66,219.69,218.45,219.17,58339.0,218.1781,218.2079,216.9763,217.6914,58339.0
2024-09-12 14:55:00,219.2,219.75,219.09,219.74,74363.0,217.7212,218.2675,217.612,218.2576,74363.0
2024-09-12 15:00:00,219.66,219.7,219.45,219.49,71309.0,218.1781,218.2179,217.9695,218.0093,71309.0
2024-09-12 15:05:00,219.51,219.84,219.51,219.69,39527.0,218.0291,218.3569,218.0291,218.2079,39527.0
2024-09-12 15:10:00,219.71,219.76,219.49,219.54,97433.0,218.2278,218.2774,218.0093,218.0589,97433.0
2024-09-12 15:15:00,219.51,219.75,219.47,219.75,18123.0,218.0291,218.2675,217.9894,218.2675,18123.0
2024-09-12 15:20:00,219.73,219.74,219.39,219.53,40581.0,218.2477,218.2576,217.9099,218.049,40581.0
2024-09-12 15:25:00,219.53,219.61,219.24,219.48,23531.0,218.049,218.1285,217.761,217.9993,23531.0
2024-09-12 15:30:00,219.46,219.56,219.36,219.47,31808.0,217.9795,218.0788,217.8801,217.9894,31808.0
2024-09-12 15:35:00,219.45,219.58,219.42,219.47,59326.0,217.9695,218.0987,217.9397,217.9894,59326.0
2024-09-12 15:40:00,219.46,219.64,219.27,219.51,68251.0,217.9795,218.1583,217.7908,218.0291,68251.0
2024-09-12 15:45:00,219.51,219.54,219.0,219.13,87900.0,218.0291,218.0589,217.5226,217.6517,87900.0
2024-09-12 15:50:00,219.13,219.37,218.88,218.96,121874.0,217.6517,217.8901,217.4034,217.4828,121874.0
2024-09-12 15:55:00,218.96,219.41,218.95,219.41,529271.0,217.4828,217.9298,217.4729,217.9298,529271.0
2024-09-13 09:30:00,219.39,220.09,219.39,220.04,126929.0,217.9099,218.6052,217.9099,218.5556,126929.0
2024-09-13 09:35:00,220.01,220.48,219.71,220.29,73789.0,218.5258,218.9926,218.2278,218.8039,73789.0
2024-09-13 09:40:00,220.3,220.39,219.86,220.14,42552.0,218.8138,218.9032,218.3768,218.6549,42552.0
2024-09-13 09:45:00,220.17,220.17,219.51,219.51,108058.0,218.6847,218.6847,218.0291,218.0291,108058.0
2024-09-13 09:50:00,219.52,219.86,219.45,219.7,48470.0,218.0391,218.3768,217.9695,218.2179,48470.0
2024-09-13 09:55:00,219.69,219.74,219.45,219.51,44058.0,218.2079,218.2576,217.9695,218.0291,44058.0
2024-09-13 10:00:00,219.53,220.13,218.83,219.79,90807.0,218.049,218.645,217.3537,218.3072,90807.0
2024-09-13 10:05:00,219.86,220.23,219.75,220.17,22627.0,218.3768,218.7443,218.2675,218.6847,22627.0
2024-09-13 10:10:00,220.15,220.19,219.6,219.76,33758.0,218.6648,218.7045,218.1185,218.2774,33758.0
2024-09-13 10:15:00,219.86,220.14,219.75,219.89,48546.0,218.3768,218.6549,218.2675,218.4066,48546.0
2024-09-13 10:20:00,219.89,220.25,219.79,220.25,36866.0,218.4066,218.7641,218.3072,218.7641,36866.0
2024-09-13 10:25:00,220.23,220.3,219.4,219.44,53779.0,218.7443,218.8138,217.9199,217.9596,53779.0
2024-09-13 10:30:00,219.38,219.38,218.72,219.36,38463.0,217.9,217.9,217.2445,217.8801,38463.0
2024-09-13 10:35:00,219.37,219.72,219.23,219.72,36646.0,217.8901,218.2377,217.751,218.2377,36646.0
2024-09-13 10:40:00,219.73,220.28,219.73,220.28,25966.0,218.2477,218.7939,218.2477,218.7939,25966.0
2024-09-13 10:45:00,220.27,220.38,220.09,220.31,27977.0,218.784,218.8933,218.6052,218.8237,27977.0
2024-09-13 10:50:00,220.29,220.31,219.88,220.14,58122.0,218.8039,218.8237,218.3966,218.6549,58122.0
2024-09-13 10:55:00,220.16,220.36,219.91,220.21,58639.0,218.6748,218.8734,218.4264,218.7244,58639.0
2024-09-13 11:00:00,220.22,220.47,220.12,220.45,16826.0,218.7343,218.9827,218.635,218.9628,16826.0
2024-09-13 11:05:00,220.48,220.55,220.29,220.29,19821.0,218.9926,219.0621,218.8039,218.8039,19821.0
2024-09-13 11:10:00,220.28,220.54,220.21,220.32,29306.0,218.7939,219.0522,218.7244,218.8337,29306.0
2024-09-13 11:15:00,220.32,220.42,220.25,220.34,16207.0,218.8337,218.933,218.7641,218.8535,16207.0
2024-09-13 11:20:00,220.34,220.51,220.09,220.31,28529.0,218.8535,219.0224,218.6052,218.8237,28529.0
2024-09-13 11:25:00,220.33,220.42,220.18,220.22,32869.0,218.8436,218.933,218.6946,218.7343,32869.0
2024-09-13 11:30:00,220.24,220.36,220.15,220.16,16307.0,218.7542,218.8734,218.6648,218.6748,16307.0
2024-09-13 11:35:00,220.22,220.28,219.9,220.03,19926.0,218.7343,218.7939,218.4165,218.5456,19926.0
2024-09-13 11:40:00,220.11,220.29,220.07,220.15,14017.0,218.6251,218.8039,218.5854,218.6648,14017.0
2024-09-13 11:45:00,220.17,220.42,220.15,220.3,10648.0,218.6847,218.933,218.6648,218.8138,10648.0
2024-09-13 11:50:00,220.28,220.37,220.16,220.36,10841.0,218.7939,218.8833,218.6748,218.8734,10841.0
2024-09-13 11:55:00,220.33,220.42,220.26,220.27,9731.0,218.8436,218.933,218.7741,218.784,9731.0
2024-09-13 12:00:00,220.27,220.6,220.26,220.41,214057.0,218.784,219.1118,218.7741,218.9231,214057.0
2024-09-13 12:05:00,220.42,220.45,220.02,220.07,12459.0,218.933,218.9628,218.5357,218.5854,12459.0
2024-09-13 12:10:00,220.01,220.27,219.86,220.01,13684.0,218.5258,218.784,218.3768,218.5258,13684.0
2024-09-13 12:15:00,219.99,219.99,219.76,219.94,11011.0,218.5059,218.5059,218.2774,218.4562,11011.0
2024-09-13 12:20:00,219.95,220.09,219.83,220.05,21527.0,218.4662,218.6052,218.347,218.5655,21527.0
2024-09-13 12:25:00,220.06,220.13,219.94,220.07,23980.0,218.5754,218.645,218.4562,218.5854,23980.0
2024-09-13 12:30:00,220.09,220.2,220.04,220.14,16325.0,218.6052,218.7145,218.5556,218.6549,16325.0
2024-09-13 12:35:00,220.12,220.14,219.95,220.06,7380.0,218.635,218.6549,218.4662,218.5754,7380.0
2024-09-13 12:40:00,220.13,220.13,219.95,220.01,10394.0,218.645,218.645,218.4662,218.5258,10394.0
2024-09-13 12:45:00,220.01,220.01,219.81,219.99,15868.0,218.5258,218.5258,218.3271,218.5059,15868.0
2024-09-13 12:50:00,219.95,220.45,219.95,220.44,12695.0,218.4662,218.9628,218.4662,218.9529,12695.0
2024-09-13 12:55:00,220.45,220.68,220.41,220.66,18489.0,218.9628,219.1912,218.9231,219.1714,18489.0
2024-09-13 13:00:00,220.65,220.7,220.61,220.62,8984.0,219.1614,219.2111,219.1217,219.1316,8984.0
2024-09-13 13:05:00,220.66,220.79,220.64,220.68,8524.0,219.1714,219.3005,219.1515,219.1912,8524.0
2024-09-13 13:10:00,220.68,220.74,220.57,220.67,14243.0,219.1912,219.2508,219.082,219.1813,14243.0
2024-09-13 13:15:00,220.67,220.91,220.65,220.87,17443.0,219.1813,219.4197,219.1614,219.38,17443.0
2024-09-13 13:20:00,220.85,220.91,220.63,220.72,18106.0,219.3601,219.4197,219.1416,219.231,18106.0
2024-09-13 13:25:00,220.72,220.92,220.67,220.87,15276.0,219.231,219.4296,219.1813,219.38,15276.0
2024-09-13 13:30:00,220.88,220.99,220.65,220.68,15327.0,219.3899,219.4992,219.1614,219.1912,15327.0
2024-09-13 13:35:00,220.69,220.8,220.48,220.79,25494.0,219.2012,219.3104,218.9926,219.3005,25494.0
2024-09-13 13:40:00,220.77,220.78,220.62,220.73,4950.0,219.2806,219.2906,219.1316,219.2409,4950.0
2024-09-13 13:45:00,220.71,220.8,220.71,220.8,4402.0,219.221,219.3104,219.221,219.3104,4402.0
2024-09-13 13:50:00,220.79,220.94,220.79,220.83,13214.0,219.3005,219.4495,219.3005,219.3402,13214.0
2024-09-13 13:55:00,220.84,220.89,220.62,220.68,9016.0,219.3502,219.3998,219.1316,219.1912,9016.0
2024-09-13 14:00:00,220.69,220.72,220.05,220.57,27183.0,219.2012,219.231,218.5655,219.082,27183.0
2024-09-13 14:05:00,220.56,220.85,220.55,220.78,7473.0,219.0721,219.3601,219.0621,219.2906,7473.0
2024-09-13 14:10:00,220.73,220.79,220.47,220.54,13371.0,219.2409,219.3005,218.9827,219.0522,13371.0
2024-09-13 14:15:00,220.54,220.59,220.42,220.52,7926.0,219.0522,219.1018,218.933,219.0323,7926.0
2024-09-13 14:20:00,220.51,220.53,220.2,220.21,29147.0,219.0224,219.0423,218.7145,218.7244,29147.0
2024-09-13 14:25:00,220.17,220.3,220.1,220.19,14891.0,218.6847,218.8138,218.6152,218.7045,14891.0
2024-09-13 14:30:00,220.2,220.21,220.02,220.09,9146.0,218.7145,218.7244,218.5357,218.6052,9146.0
2024-09-13 14:35:00,220.13,220.22,219.97,220.16,6035.0,218.645,218.7343,218.486,218.6748,6035.0
2024-09-13 14:40:00,220.18,220.46,220.15,220.25,15685.0,218.6946,218.9727,218.6648,218.7641,15685.0
2024-09-13 14:45:00,220.25,220.39,220.16,220.18,16293.0,218.7641,218.9032,218.6748,218.6946,16293.0
2024-09-13 14:50:00,220.18,220.23,220.05,220.17,16908.0,218.6946,218.7443,218.5655,218.6847,16908.0
2024-09-13 14:55:00,220.13,220.25,220.09,220.24,32873.0,218.645,218.7641,218.6052,218.7542,32873.0
2024-09-13 15:00:00,220.23,220.23,219.99,220.04,28234.0,218.7443,218.7443,218.5059,218.5556,28234.0
2024-09-13 15:05:00,220.07,220.22,220.07,220.16,25755.0,218.5854,218.7343,218.5854,218.6748,25755.0
2024-09-13 15:10:00,220.16,220.32,220.08,220.29,24210.0,218.6748,218.8337,218.5953,218.8039,24210.0
2024-09-13 15:15:00,220.26,220.4,220.19,220.37,37480.0,218.7741,218.9131,218.7045,218.8833,37480.0
2024-09-13 15:20:00,220.36,220.43,220.27,220.41,16906.0,218.8734,218.9429,218.784,218.9231,16906.0
2024-09-13 15:25:00,220.4,220.53,220.24,220.41,57006.0,218.9131,219.0423,218.7542,218.9231,57006.0
2024-09-13 15:30:00,220.42,220.47,220.28,220.44,36500.0,218.933,218.9827,218.7939,218.9529,36500.0
2024-09-13 15:35:00,220.45,220.45,220.1,220.3,53784.0,218.9628,218.9628,218.6152,218.8138,53784.0
2024-09-13 15:40:00,220.33,220.43,220.32,220.43,42218.0,218.8436,218.9429,218.8337,218.9429,42218.0
2024-09-13 15:45:00,220.4,220.54,220.39,220.47,48574.0,218.9131,219.0522,218.9032,218.9827,48574.0
2024-09-13 15:50:00,220.46,220.67,220.42,220.64,153494.0,218.9727,219.1813,218.933,219.1515,153494.0
2024-09-13 15:55:00,220.63,220.73,220.38,220.47,297110.0,219.1416,219.2409,218.8933,218.9827,297110.0
2024-09-16 09:30:00,218.82,219.05,217.85,217.95,142137.0,217.3438,217.5722,216.3803,216.4797,142137.0
2024-09-16 09:35:00,217.93,218.86,217.57,218.51,116763.0,216.4598,217.3835,216.1022,217.0359,116763.0
2024-09-16 09:40:00,218.54,219.09,218.33,218.93,67776.0,217.0657,217.612,216.8571,217.453,67776.0
2024-09-16 09:45:00,218.92,219.44,218.72,219.22,104901.0,217.4431,217.9596,217.2445,217.7411,104901.0
2024-09-16 09:50:00,219.22,219.53,219.04,219.53,47759.0,217.7411,218.049,217.5623,218.049,47759.0
2024-09-16 09:55:00,219.52,219.99,219.28,219.54,47977.0,218.0391,218.5059,217.8007,218.0589,47977.0
2024-09-16 10:00:00,219.45,219.99,219.4,219.99,41469.0,217.9695,218.5059,217.9199,218.5059,41469.0
2024-09-16 10:05:00,220.0,220.3,219.72,219.83,60804.0,218.5158,218.8138,218.2377,218.347,60804.0
2024-09-16 10:10:00,219.78,220.26,219.68,220.21,21321.0,218.2973,218.7741,218.198,218.7244,21321.0
2024-09-16 10:15:00,220.23,220.26,219.89,219.91,23061.0,218.7443,218.7741,218.4066,218.4264,23061.0
2024-09-16 10:20:00,219.92,219.93,219.29,219.45,41075.0,218.4364,218.4463,217.8106,217.9695,41075.0
2024-09-16 10:25:00,219.38,219.5,218.98,219.28,30328.0,217.9,218.0192,217.5027,217.8007,30328.0
2024-09-16 10:30:00,219.19,219.19,218.24,218.29,34348.0,217.7113,217.7113,216.7677,216.8174,34348.0
2024-09-16 10:35:00,218.29,218.86,218.19,218.67,25477.0,216.8174,217.3835,216.718,217.1948,25477.0
2024-09-16 10:40:00,218.68,219.13,218.68,218.87,28650.0,217.2047,217.6517,217.2047,217.3935,28650.0
2024-09-16 10:45:00,218.87,218.9,218.39,218.8,15475.0,217.3935,217.4233,216.9167,217.3239,15475.0
2024-09-16 10:50:00,218.8,219.06,218.73,218.79,20920.0,217.3239,217.5822,217.2544,217.314,20920.0
2024-09-16 10:55:00,218.77,218.93,218.58,218.7,28768.0,217.2941,217.453,217.1054,217.2246,28768.0
2024-09-16 11:00:00,218.66,218.67,218.21,218.43,17877.0,217.1849,217.1948,216.7379,216.9564,17877.0
2024-09-16 11:05:00,218.43,218.82,218.39,218.67,14237.0,216.9564,217.3438,216.9167,217.1948,14237.0
2024-09-16 11:10:00,218.66,219.2,218.66,219.19,24868.0,217.1849,217.7212,217.1849,217.7113,24868.0
2024-09-16 11:15:00,219.19,219.31,219.01,219.27,12437.0,217.7113,217.8305,217.5325,217.7908,12437.0
2024-09-16 11:20:00,219.3,219.53,219.22,219.53,50001.0,217.8206,218.049,217.7411,218.049,50001.0
2024-09-16 11:25:00,219.51,219.58,219.13,219.13,23296.0,218.0291,218.0987,217.6517,217.6517,23296.0
2024-09-16 11:30:00,219.12,219.3,219.11,219.25,14279.0,217.6418,217.8206,217.6318,217.7709,14279.0
2024-09-16 11:35:00,219.26,219.31,218.83,218.93,13269.0,217.7808,217.8305,217.3537,217.453,13269.0
2024-09-16 11:40:00,218.98,218.98,218.68,218.68,25946.0,217.5027,217.5027,217.2047,217.2047,25946.0
2024-09-16 11:45:00,218.68,218.7,218.44,218.66,14576.0,217.2047,217.2246,216.9664,217.1849,14576.0
2024-09-16 11:50:00,218.67,218.84,218.38,218.84,11354.0,217.1948,217.3637,216.9068,217.3637,11354.0
2024-09-16 11:55:00,218.9,218.93,218.72,218.91,4661.0,217.4233,217.453,217.2445,217.4332,4661.0
2024-09-16 12:00:00,218.96,219.01,218.68,218.68,14848.0,217.4828,217.5325,217.2047,217.2047,14848.0
2024-09-16 12:05:00,218.69,219.04,218.61,219.0,19316.0,217.2147,217.5623,217.1352,217.5226,19316.0
2024-09-16 12:10:00,219.04,219.07,218.62,218.76,11703.0,217.5623,217.5921,217.1451,217.2842,11703.0
2024-09-16 12:15:00,218.75,218.83,218.43,218.48,10912.0,217.2743,217.3537,216.9564,217.0061,10912.0
2024-09-16 12:20:00,218.47,218.49,218.23,218.45,11902.0,216.9962,217.016,216.7578,216.9763,11902.0
2024-09-16 12:25:00,218.53,218.91,218.51,218.79,11047.0,217.0557,217.4332,217.0359,217.314,11047.0
2024-09-16 12:30:00,218.89,218.94,218.48,218.74,12191.0,217.4133,217.463,217.0061,217.2643,12191.0
2024-09-16 12:35:00,218.85,218.85,218.59,218.62,4326.0,217.3736,217.3736,217.1153,217.1451,4326.0
2024-09-16 12:40:00,218.67,218.72,218.53,218.56,5998.0,217.1948,217.2445,217.0557,217.0855,5998.0
2024-09-16 12:45:00,218.55,218.65,218.41,218.63,12816.0,217.0756,217.1749,216.9366,217.1551,12816.0
2024-09-16 12:50:00,218.67,218.88,218.64,218.85,5699.0,217.1948,217.4034,217.165,217.3736,5699.0
2024-09-16 12:55:00,218.83,218.97,218.81,218.96,6943.0,217.3537,217.4928,217.3339,217.4828,6943.0
2024-09-16 13:00:00,218.98,218.98,218.89,218.89,3706.0,217.5027,217.5027,217.4133,217.4133,3706.0
2024-09-16 13:05:00,219.02,219.04,218.92,218.99,4468.0,217.5424,217.5623,217.4431,217.5126,4468.0
2024-09-16 13:10:00,219.0,219.13,218.94,219.05,12317.0,217.5226,217.6517,217.463,217.5722,12317.0
2024-09-16 13:15:00,219.08,219.09,218.91,218.92,9981.0,217.602,217.612,217.4332,217.4431,9981.0
2024-09-16 13:20:00,218.96,219.03,218.77,219.02,6982.0,217.4828,217.5524,217.2941,217.5424,6982.0
2024-09-16 13:25:00,219.04,219.27,218.8,219.1,7331.0,217.5623,217.7908,217.3239,217.6219,7331.0
2024-09-16 13:30:00,219.14,219.18,219.07,219.16,6262.0,217.6616,217.7014,217.5921,217.6815,6262.0
2024-09-16 13:35:00,219.18,219.56,219.18,219.54,17203.0,217.7014,218.0788,217.7014,218.0589,17203.0
2024-09-16 13:40:00,219.49,219.55,219.3,219.48,5489.0,218.0093,218.0689,217.8206,217.9993,5489.0
2024-09-16 13:45:00,219.49,219.57,219.48,219.51,12289.0,218.0093,218.0887,217.9993,218.0291,12289.0
2024-09-16 13:50:00,219.52,219.73,219.51,219.62,4901.0,218.0391,218.2477,218.0291,218.1384,4901.0
2024-09-16 13:55:00,219.53,219.63,219.52,219.62,6181.0,218.049,218.1483,218.0391,218.1384,6181.0
2024-09-16 14:00:00,219.62,219.63,219.37,219.37,11922.0,218.1384,218.1483,217.8901,217.8901,11922.0
2024-09-16 14:05:00,219.36,219.44,219.28,219.4,16877.0,217.8801,217.9596,217.8007,217.9199,16877.0
2024-09-16 14:10:00,219.43,219.55,219.41,219.48,8892.0,217.9497,218.0689,217.9298,217.9993,8892.0
2024-09-16 14:15:00,219.47,219.55,219.29,219.29,8560.0,217.9894,218.0689,217.8106,217.8106,8560.0
2024-09-16 14:20:00,219.3,219.47,219.25,219.38,10725.0,217.8206,217.9894,217.7709,217.9,10725.0
2024-09-16 14:25:00,219.35,219.51,219.32,219.46,5250.0,217.8702,218.0291,217.8404,217.9795,5250.0
2024-09-16 14:30:00,219.41,219.47,219.29,219.33,8091.0,217.9298,217.9894,217.8106,217.8503,8091.0
2024-09-16 14:35:00,219.34,219.39,219.23,219.33,8640.0,217.8603,217.9099,217.751,217.8503,8640.0
2024-09-16 14:40:00,219.31,219.31,219.03,219.08,31912.0,217.8305,217.8305,217.5524,217.602,31912.0
2024-09-16 14:45:00,219.07,219.27,218.99,219.26,6487.0,217.5921,217.7908,217.5126,217.7808,6487.0
2024-09-16 14:50:00,219.26,219.27,219.01,219.05,9713.0,217.7808,217.7908,217.5325,217.5722,9713.0
2024-09-16 14:55:00,219.02,219.4,219.02,219.36,16309.0,217.5424,217.9199,217.5424,217.8801,16309.0
2024-09-16 15:00:00,219.37,219.41,219.2,219.32,8658.0,217.8901,217.9298,217.7212,217.8404,8658.0
2024-09-16 15:05:00,219.33,219.52,219.28,219.39,20196.0,217.8503,218.0391,217.8007,217.9099,20196.0
2024-09-16 15:10:00,219.42,219.43,219.26,219.27,14946.0,217.9397,217.9497,217.7808,217.7908,14946.0
2024-09-16 15:15:00,219.27,219.33,219.15,219.31,29941.0,217.7908,217.8503,217.6716,217.8305,29941.0
2024-09-16 15:20:00,219.3,219.3,219.07,219.15,24091.0,217.8206,217.8206,217.5921,217.6716,24091.0
2024-09-16 15:25:00,219.16,219.25,219.15,219.19,22048.0,217.6815,217.7709,217.6716,217.7113,22048.0
2024-09-16 15:30:00,219.19,219.35,219.13,219.35,117561.0,217.7113,217.8702,217.6517,217.8702,117561.0
2024-09-16 15:35:00,219.35,219.43,219.11,219.41,36316.0,217.8702,217.9497,217.6318,217.9298,36316.0
2024-09-16 15:40:00,219.39,219.59,219.39,219.55,63550.0,217.9099,218.1086,217.9099,218.0689,63550.0
2024-09-16 15:45:00,219.56,219.58,219.4,219.45,52618.0,218.0788,218.0987,217.9199,217.9695,52618.0
2024-09-16 15:50:00,219.44,219.57,219.31,219.54,92919.0,217.9596,218.0887,217.8305,218.0589,92919.0
2024-09-16 15:55:00,219.55,219.65,219.43,219.58,298526.0,218.0689,218.1682,217.9497,218.0987,298526.0
2024-09-17 09:30:00,221.8,222.14,221.17,221.17,150250.0,220.3037,220.6414,219.6779,219.6779,150250.0
2024-09-17 09:35:00,221.17,221.44,220.96,221.26,61835.0,219.6779,219.9461,219.4694,219.7673,61835.0
2024-09-17 09:40:00,221.28,221.4,221.01,221.19,60541.0,219.7872,219.9064,219.519,219.6978,60541.0
2024-09-17 09:45:00,221.22,221.38,220.55,220.56,45675.0,219.7276,219.8865,219.0621,219.0721,45675.0
2024-09-17 09:50:00,220.53,220.86,220.2,220.36,43574.0,219.0423,219.37,218.7145,218.8734,43574.0
2024-09-17 09:55:00,220.4,220.89,220.39,220.83,26710.0,218.9131,219.3998,218.9032,219.3402,26710.0
2024-09-17 10:00:00,220.83,221.24,220.52,221.2,42531.0,219.3402,219.7475,219.0323,219.7077,42531.0
2024-09-17 10:05:00,221.13,221.5,221.05,221.21,38319.0,219.6382,220.0057,219.5587,219.7177,38319.0
2024-09-17 10:10:00,221.18,221.45,220.88,221.07,26229.0,219.6879,219.956,219.3899,219.5786,26229.0
2024-09-17 10:15:00,221.07,221.21,220.88,220.97,10954.0,219.5786,219.7177,219.3899,219.4793,10954.0
2024-09-17 10:20:00,220.96,221.01,220.64,220.98,22095.0,219.4694,219.519,219.1515,219.4892,22095.0
2024-09-17 10:25:00,220.96,221.28,220.96,221.05,24337.0,219.4694,219.7872,219.4694,219.5587,24337.0
2024-09-17 10:30:00,221.02,221.05,220.66,220.75,25574.0,219.5289,219.5587,219.1714,219.2608,25574.0
2024-09-17 10:35:00,220.76,221.06,220.53,221.06,14780.0,219.2707,219.5687,219.0423,219.5687,14780.0
2024-09-17 10:40:00,221.02,221.37,220.98,221.37,18716.0,219.5289,219.8766,219.4892,219.8766,18716.0
2024-09-17 10:45:00,221.47,221.76,221.47,221.57,52167.0,219.9759,220.264,219.9759,220.0752,52167.0
2024-09-17 10:50:00,221.59,221.6,221.23,221.23,17512.0,220.0951,220.105,219.7375,219.7375,17512.0
2024-09-17 10:55:00,221.25,221.26,220.37,220.67,47755.0,219.7574,219.7673,218.8833,219.1813,47755.0
2024-09-17 11:00:00,220.68,220.99,220.5,220.57,19262.0,219.1912,219.4992,219.0125,219.082,19262.0
2024-09-17 11:05:00,220.6,220.91,220.6,220.88,27462.0,219.1118,219.4197,219.1118,219.3899,27462.0
2024-09-17 11:10:00,220.92,221.06,220.82,221.05,14099.0,219.4296,219.5687,219.3303,219.5587,14099.0
2024-09-17 11:15:00,221.04,221.22,221.0,221.08,49409.0,219.5488,219.7276,219.5091,219.5885,49409.0
2024-09-17 11:20:00,221.08,221.13,220.62,220.91,17096.0,219.5885,219.6382,219.1316,219.4197,17096.0
2024-09-17 11:25:00,220.92,220.95,220.6,220.6,21104.0,219.4296,219.4594,219.1118,219.1118,21104.0
2024-09-17 11:30:00,220.55,220.58,220.28,220.46,15866.0,219.0621,219.0919,218.7939,218.9727,15866.0
2024-09-17 11:35:00,220.46,220.53,220.31,220.33,16714.0,218.9727,219.0423,218.8237,218.8436,16714.0
2024-09-17 11:40:00,220.31,220.44,220.16,220.37,14686.0,218.8237,218.9529,218.6748,218.8833,14686.0
2024-09-17 11:45:00,220.35,220.62,220.35,220.35,25234.0,218.8635,219.1316,218.8635,218.8635,25234.0
2024-09-17 11:50:00,220.38,220.64,220.37,220.55,15850.0,218.8933,219.1515,218.8833,219.0621,15850.0
2024-09-17 11:55:00,220.5,220.71,220.4,220.68,15230.0,219.0125,219.221,218.9131,219.1912,15230.0
2024-09-17 12:00:00,220.66,220.8,220.55,220.56,17703.0,219.1714,219.3104,219.0621,219.0721,17703.0
2024-09-17 12:05:00,220.6,220.7,220.4,220.41,14337.0,219.1118,219.2111,218.9131,218.9231,14337.0
2024-09-17 12:10:00,220.37,220.43,220.25,220.4,26311.0,218.8833,218.9429,218.7641,218.9131,26311.0
2024-09-17 12:15:00,220.4,220.4,219.88,219.96,30562.0,218.9131,218.9131,218.3966,218.4761,30562.0
2024-09-17 12:20:00,219.97,219.98,218.98,219.3,40600.0,218.486,218.496,217.5027,217.8206,40600.0
2024-09-17 12:25:00,219.31,219.66,219.13,219.59,27786.0,217.8305,218.1781,217.6517,218.1086,27786.0
2024-09-17 12:30:00,219.55,219.7,219.32,219.5,14602.0,218.0689,218.2179,217.8404,218.0192,14602.0
2024-09-17 12:35:00,219.46,219.7,219.33,219.41,16344.0,217.9795,218.2179,217.8503,217.9298,16344.0
2024-09-17 12:40:00,219.43,219.43,218.96,219.06,28500.0,217.9497,217.9497,217.4828,217.5822,28500.0
2024-09-17 12:45:00,219.03,219.21,218.46,218.61,26650.0,217.5524,217.7312,216.9862,217.1352,26650.0
2024-09-17 12:50:00,218.56,219.02,218.39,218.92,45792.0,217.0855,217.5424,216.9167,217.4431,45792.0
2024-09-17 12:55:00,218.93,219.19,218.66,218.88,19556.0,217.453,217.7113,217.1849,217.4034,19556.0
2024-09-17 13:00:00,219.02,219.17,218.79,218.81,19763.0,217.5424,217.6914,217.314,217.3339,19763.0
2024-09-17 13:05:00,218.86,219.05,218.8,219.0,9424.0,217.3835,217.5722,217.3239,217.5226,9424.0
2024-09-17 13:10:00,218.96,219.09,218.68,219.04,14050.0,217.4828,217.612,217.2047,217.5623,14050.0
2024-09-17 13:15:00,219.05,219.12,218.87,219.12,20846.0,217.5722,217.6418,217.3935,217.6418,20846.0
2024-09-17 13:20:00,219.16,219.46,219.15,219.42,13381.0,217.6815,217.9795,217.6716,217.9397,13381.0
2024-09-17 13:25:00,219.46,219.55,219.34,219.39,6022.0,217.9795,218.0689,217.8603,217.9099,6022.0
2024-09-17 13:30:00,219.33,219.56,219.09,219.12,14662.0,217.8503,218.0788,217.612,217.6418,14662.0
2024-09-17 13:35:00,219.12,219.31,219.08,219.1,11737.0,217.6418,217.8305,217.602,217.6219,11737.0
2024-09-17 13:40:00,219.09,219.09,218.51,218.51,28224.0,217.612,217.612,217.0359,217.0359,28224.0
2024-09-17 13:45:00,218.44,218.71,218.06,218.71,34706.0,216.9664,217.2345,216.5889,217.2345,34706.0
2024-09-17 13:50:00,218.75,219.19,218.75,219.15,13515.0,217.2743,217.7113,217.2743,217.6716,13515.0
2024-09-17 13:55:00,219.11,219.18,218.99,219.14,15885.0,217.6318,217.7014,217.5126,217.6616,15885.0
2024-09-17 14:00:00,219.11,219.29,219.0,219.25,17287.0,217.6318,217.8106,217.5226,217.7709,17287.0
2024-09-17 14:05:00,219.2,219.32,219.13,219.24,9278.0,217.7212,217.8404,217.6517,217.761,9278.0
2024-09-17 14:10:00,219.26,219.36,218.96,219.01,21927.0,217.7808,217.8801,217.4828,217.5325,21927.0
2024-09-17 14:15:00,219.04,219.18,218.92,219.01,11530.0,217.5623,217.7014,217.4431,217.5325,11530.0
2024-09-17 14:20:00,219.02,219.33,218.87,219.27,19627.0,217.5424,217.8503,217.3935,217.7908,19627.0
2024-09-17 14:25:00,219.24,219.3,218.89,219.1,32970.0,217.761,217.8206,217.4133,217.6219,32970.0
2024-09-17 14:30:00,219.07,219.1,218.87,219.04,32966.0,217.5921,217.6219,217.3935,217.5623,32966.0
2024-09-17 14:35:00,219.03,219.16,218.99,219.04,32156.0,217.5524,217.6815,217.5126,217.5623,32156.0
2024-09-17 14:40:00,219.05,219.25,219.0,219.17,35774.0,217.5722,217.7709,217.5226,217.6914,35774.0
2024-09-17 14:45:00,219.18,219.2,218.48,218.69,52060.0,217.7014,217.7212,217.0061,217.2147,52060.0
2024-09-17 14:50:00,218.66,218.66,218.39,218.59,27318.0,217.1849,217.1849,216.9167,217.1153,27318.0
2024-09-17 14:55:00,218.64,218.86,218.58,218.79,30239.0,217.165,217.3835,217.1054,217.314,30239.0
2024-09-17 15:00:00,218.75,219.01,218.73,218.81,20894.0,217.2743,217.5325,217.2544,217.3339,20894.0
2024-09-17 15:05:00,218.79,219.01,218.73,218.99,21709.0,217.314,217.5325,217.2544,217.5126,21709.0
2024-09-17 15:10:00,218.98,219.17,218.93,219.07,101282.0,217.5027,217.6914,217.453,217.5921,101282.0
2024-09-17 15:15:00,219.06,219.15,218.84,218.92,15803.0,217.5822,217.6716,217.3637,217.4431,15803.0
2024-09-17 15:20:00,218.92,218.95,218.5,218.52,24051.0,217.4431,217.4729,217.0259,217.0458,24051.0
2024-09-17 15:25:00,218.57,218.77,218.54,218.77,20827.0,217.0955,217.2941,217.0657,217.2941,20827.0
2024-09-17 15:30:00,218.8,218.93,218.64,218.81,42391.0,217.3239,217.453,217.165,217.3339,42391.0
2024-09-17 15:35:00,218.78,218.96,218.65,218.93,36096.0,217.3041,217.4828,217.1749,217.453,36096.0
2024-09-17 15:40:00,218.94,219.0,218.62,218.65,62077.0,217.463,217.5226,217.1451,217.1749,62077.0
2024-09-17 15:45:00,218.65,218.93,218.57,218.88,36085.0,217.1749,217.453,217.0955,217.4034,36085.0
2024-09-17 15:50:00,218.91,219.25,218.75,219.15,102818.0,217.4332,217.7709,217.2743,217.6716,102818.0
2024-09-17 15:55:00,219.18,219.24,218.9,219.21,162207.0,217.7014,217.761,217.4233,217.7312,162207.0
2024-09-18 09:30:00,219.87,219.87,218.98,219.05,83820.0,218.3867,218.3867,217.5027,217.5722,83820.0
2024-09-18 09:35:00,219.06,219.12,218.43,218.57,62481.0,217.5822,217.6418,216.9564,217.0955,62481.0
2024-09-18 09:40:00,218.57,218.99,218.43,218.86,38857.0,217.0955,217.5126,216.9564,217.3835,38857.0
2024-09-18 09:45:00,218.84,219.0,218.6,218.79,37605.0,217.3637,217.5226,217.1253,217.314,37605.0
2024-09-18 09:50:00,218.82,219.13,218.58,218.91,59108.0,217.3438,217.6517,217.1054,217.4332,59108.0
2024-09-18 09:55:00,218.9,219.2,218.87,219.14,19298.0,217.4233,217.7212,217.3935,217.6616,19298.0
2024-09-18 10:00:00,219.16,219.22,218.77,218.97,45655.0,217.6815,217.7411,217.2941,217.4928,45655.0
2024-09-18 10:05:00,218.93,219.0,218.39,218.51,31933.0,217.453,217.5226,216.9167,217.0359,31933.0
2024-09-18 10:10:00,218.5,218.53,218.09,218.52,43397.0,217.0259,217.0557,216.6187,217.0458,43397.0
2024-09-18 10:15:00,218.55,218.65,218.29,218.3,30395.0,217.0756,217.1749,216.8174,216.8273,30395.0
2024-09-18 10:20:00,218.28,218.41,218.13,218.17,28803.0,216.8074,216.9366,216.6584,216.6982,28803.0
2024-09-18 10:25:00,218.13,218.56,218.02,218.54,103123.0,216.6584,217.0855,216.5492,217.0657,103123.0
2024-09-18 10:30:00,218.55,218.62,218.29,218.36,20313.0,217.0756,217.1451,216.8174,216.8869,20313.0
2024-09-18 10:35:00,218.32,218.61,218.16,218.58,555381.0,216.8472,217.1352,216.6882,217.1054,555381.0
2024-09-18 10:40:00,218.56,218.88,218.56,218.78,33908.0,217.0855,217.4034,217.0855,217.3041,33908.0
2024-09-18 10:45:00,218.79,218.87,218.68,218.69,26207.0,217.314,217.3935,217.2047,217.2147,26207.0
2024-09-18 10:50:00,218.64,218.64,218.4,218.53,21929.0,217.165,217.165,216.9266,217.0557,21929.0
2024-09-18 10:55:00,218.52,218.56,218.28,218.38,15940.0,217.0458,217.0855,216.8074,216.9068,15940.0
2024-09-18 11:00:00,218.39,218.58,218.35,218.57,13924.0,216.9167,217.1054,216.877,217.0955,13924.0
2024-09-18 11:05:00,218.56,218.68,218.34,218.34,22007.0,217.0855,217.2047,216.867,216.867,22007.0
2024-09-18 11:10:00,218.32,218.36,218.16,218.31,13511.0,216.8472,216.8869,216.6882,216.8372,13511.0
2024-09-18 11:15:00,218.32,218.32,218.11,218.21,15286.0,216.8472,216.8472,216.6386,216.7379,15286.0
2024-09-18 11:20:00,218.23,218.23,217.9,218.01,25231.0,216.7578,216.7578,216.43,216.5393,25231.0
2024-09-18 11:25:00,218.02,218.26,217.94,218.24,20326.0,216.5492,216.7876,216.4697,216.7677,20326.0
2024-09-18 11:30:00,218.23,218.23,217.9,217.93,9643.0,216.7578,216.7578,216.43,216.4598,9643.0
2024-09-18 11:35:00,217.93,218.04,217.78,217.79,15955.0,216.4598,216.5691,216.3108,216.3207,15955.0
2024-09-18 11:40:00,217.81,217.85,217.54,217.54,21164.0,216.3406,216.3803,216.0724,216.0724,21164.0
2024-09-18 11:45:00,217.56,217.62,217.17,217.3,38307.0,216.0923,216.1519,215.7049,215.834,38307.0
2024-09-18 11:50:00,217.29,217.42,217.21,217.4,12962.0,215.8241,215.9532,215.7447,215.9334,12962.0
2024-09-18 11:55:00,217.41,217.5,217.28,217.3,22779.0,215.9433,216.0327,215.8142,215.834,22779.0
2024-09-18 12:00:00,217.28,217.48,217.16,217.26,13910.0,215.8142,216.0128,215.695,215.7943,13910.0
2024-09-18 12:05:00,217.27,217.49,217.27,217.47,13515.0,215.8042,216.0228,215.8042,216.0029,13515.0
2024-09-18 12:10:00,217.47,217.86,217.46,217.86,30111.0,216.0029,216.3903,215.993,216.3903,30111.0
2024-09-18 12:15:00,217.85,218.05,217.82,217.96,18662.0,216.3803,216.579,216.3505,216.4896,18662.0
2024-09-18 12:20:00,217.97,218.21,217.97,218.15,11714.0,216.4995,216.7379,216.4995,216.6783,11714.0
2024-09-18 12:25:00,218.12,218.36,218.11,218.31,16015.0,216.6485,216.8869,216.6386,216.8372,16015.0
2024-09-18 12:30:00,218.31,218.34,218.2,218.31,44242.0,216.8372,216.867,216.728,216.8372,44242.0
2024-09-18 12:35:00,218.26,218.4,218.26,218.32,10450.0,216.7876,216.9266,216.7876,216.8472,10450.0
2024-09-18 12:40:00,218.34,218.37,218.18,218.29,23556.0,216.867,216.8968,216.7081,216.8174,23556.0
2024-09-18 12:45:00,218.3,218.43,218.25,218.4,9853.0,216.8273,216.9564,216.7776,216.9266,9853.0
2024-09-18 12:50:00,218.39,218.61,218.39,218.59,16436.0,216.9167,217.1352,216.9167,217.1153,16436.0
2024-09-18 12:55:00,218.57,218.87,218.57,218.8,20975.0,217.0955,217.3935,217.0955,217.3239,20975.0
2024-09-18 13:00:00,218.77,218.84,218.69,218.72,20405.0,217.2941,217.3637,217.2147,217.2445,20405.0
2024-09-18 13:05:00,218.71,218.76,218.67,218.68,10375.0,217.2345,217.2842,217.1948,217.2047,10375.0
2024-09-18 13:10:00,218.67,218.71,218.57,218.61,10096.0,217.1948,217.2345,217.0955,217.1352,10096.0
2024-09-18 13:15:00,218.63,218.65,218.38,218.52,20866.0,217.1551,217.1749,216.9068,217.0458,20866.0
2024-09-18 13:20:00,218.51,218.57,218.29,218.33,17096.0,217.0359,217.0955,216.8174,216.8571,17096.0
2024-09-18 13:25:00,218.33,218.75,218.33,218.75,12241.0,216.8571,217.2743,216.8571,217.2743,12241.0
2024-09-18 13:30:00,218.75,219.06,218.75,218.97,10654.0,217.2743,217.5822,217.2743,217.4928,10654.0
2024-09-18 13:35:00,218.95,219.02,218.45,218.53,100137.0,217.4729,217.5424,216.9763,217.0557,100137.0
2024-09-18 13:40:00,218.52,218.74,218.48,218.74,14216.0,217.0458,217.2643,217.0061,217.2643,14216.0
2024-09-18 13:45:00,218.75,218.83,218.61,218.62,29338.0,217.2743,217.3537,217.1352,217.1451,29338.0
2024-09-18 13:50:00,218.61,218.66,218.4,218.54,34971.0,217.1352,217.1849,216.9266,217.0657,34971.0
2024-09-18 13:55:00,218.54,218.77,218.45,218.58,23103.0,217.0657,217.2941,216.9763,217.1054,23103.0
2024-09-18 14:00:00,218.45,221.26,217.75,220.06,239886.0,216.9763,219.7673,216.281,218.5754,239886.0
2024-09-18 14:05:00,219.93,220.67,219.59,220.01,95319.0,218.4463,219.1813,218.1086,218.5258,95319.0
2024-09-18 14:10:00,220.02,220.08,218.43,219.13,144372.0,218.5357,218.5953,216.9564,217.6517,144372.0
2024-09-18 14:15:00,219.12,220.45,219.12,220.19,80670.0,217.6418,218.9628,217.6418,218.7045,80670.0
2024-09-18 14:20:00,220.1,220.58,219.83,220.25,81726.0,218.6152,219.0919,218.347,218.7641,81726.0
2024-09-18 14:25:00,220.27,220.44,219.83,220.4,55226.0,218.784,218.9529,218.347,218.9131,55226.0
2024-09-18 14:30:00,220.38,221.15,220.34,221.15,101035.0,218.8933,219.6581,218.8535,219.6581,101035.0
2024-09-18 14:35:00,221.12,221.18,219.71,220.14,117851.0,219.6283,219.6879,218.2278,218.6549,117851.0
2024-09-18 14:40:00,220.14,220.38,219.26,219.4,121489.0,218.6549,218.8933,217.7808,217.9199,121489.0
2024-09-18 14:45:00,219.4,220.36,219.24,219.89,95531.0,217.9199,218.8734,217.761,218.4066,95531.0
2024-09-18 14:50:00,219.81,220.4,219.69,220.16,71735.0,218.3271,218.9131,218.2079,218.6748,71735.0
2024-09-18 14:55:00,220.11,220.37,219.33,219.33,53955.0,218.6251,218.8833,217.8503,217.8503,53955.0
2024-09-18 15:00:00,219.3,219.34,218.17,218.35,121144.0,217.8206,217.8603,216.6982,216.877,121144.0
2024-09-18 15:05:00,218.17,218.18,217.44,217.81,92968.0,216.6982,216.7081,215.9731,216.3406,92968.0
2024-09-18 15:10:00,217.76,218.96,217.5,218.81,94168.0,216.2909,217.4828,216.0327,217.3339,94168.0
2024-09-18 15:15:00,218.75,218.9,218.33,218.78,107831.0,217.2743,217.4233,216.8571,217.3041,107831.0
2024-09-18 15:20:00,218.76,218.79,217.55,218.58,93977.0,217.2842,217.314,216.0824,217.1054,93977.0
2024-09-18 15:25:00,218.59,219.63,218.58,219.25,94187.0,217.1153,218.1483,217.1054,217.7709,94187.0
2024-09-18 15:30:00,219.34,219.7,218.5,218.78,104276.0,217.8603,218.2179,217.0259,217.3041,104276.0
2024-09-18 15:35:00,218.58,219.13,218.15,218.59,53471.0,217.1054,217.6517,216.6783,217.1153,53471.0
2024-09-18 15:40:00,218.54,218.78,217.86,217.86,57742.0,217.0657,217.3041,216.3903,216.3903,57742.0
2024-09-18 15:45:00,217.84,218.17,217.16,217.41,148222.0,216.3704,216.6982,215.695,215.9433,148222.0
2024-09-18 15:50:00,217.39,217.76,217.14,217.34,115663.0,215.9234,216.2909,215.6751,215.8738,115663.0
2024-09-18 15:55:00,217.44,217.59,216.96,217.1,189090.0,215.9731,216.1221,215.4963,215.6354,189090.0
2024-09-19 09:30:00,223.33,223.45,222.74,222.75,181005.0,221.8234,221.9426,221.2373,221.2473,181005.0
2024-09-19 09:35:00,222.75,223.27,222.54,223.26,191155.0,221.2473,221.7638,221.0387,221.7538,191155.0
2024-09-19 09:40:00,223.26,223.6,222.96,223.08,126734.0,221.7538,222.0915,221.4559,221.5751,126734.0
2024-09-19 09:45:00,223.08,223.22,222.64,222.73,267251.0,221.5751,221.7141,221.138,221.2274,267251.0
2024-09-19 09:50:00,222.72,222.74,222.05,222.67,141122.0,221.2175,221.2373,220.552,221.1678,141122.0
2024-09-19 09:55:00,222.68,222.99,222.66,222.84,90038.0,221.1777,221.4857,221.1579,221.3367,90038.0
2024-09-19 10:00:00,222.89,223.16,222.64,223.01,89587.0,221.3863,221.6545,221.138,221.5055,89587.0
2024-09-19 10:05:00,222.99,223.19,222.74,222.79,54671.0,221.4857,221.6843,221.2373,221.287,54671.0
2024-09-19 10:10:00,222.73,223.27,222.5,223.26,34587.0,221.2274,221.7638,220.999,221.7538,34587.0
2024-09-19 10:15:00,223.26,223.63,223.18,223.55,36881.0,221.7538,222.1213,221.6744,222.0419,36881.0
2024-09-19 10:20:00,223.59,223.7,223.37,223.66,42208.0,222.0816,222.1909,221.8631,222.1511,42208.0
2024-09-19 10:25:00,223.65,224.06,223.46,223.94,133479.0,222.1412,222.5484,221.9525,222.4292,133479.0
2024-09-19 10:30:00,223.97,224.23,223.95,223.98,53259.0,222.459,222.7173,222.4392,222.469,53259.0
2024-09-19 10:35:00,224.04,224.08,223.63,223.92,76890.0,222.5286,222.5683,222.1213,222.4094,76890.0
2024-09-19 10:40:00,223.92,223.92,223.42,223.54,64090.0,222.4094,222.4094,221.9128,222.0319,64090.0
2024-09-19 10:45:00,223.53,223.54,223.06,223.52,60638.0,222.022,222.0319,221.5552,222.0121,60638.0
2024-09-19 10:50:00,223.55,223.61,223.19,223.23,42688.0,222.0419,222.1015,221.6843,221.724,42688.0
2024-09-19 10:55:00,223.19,223.32,223.04,223.11,63262.0,221.6843,221.8134,221.5353,221.6048,63262.0
2024-09-19 11:00:00,223.14,223.59,222.96,223.59,70925.0,221.6346,222.0816,221.4559,222.0816,70925.0
2024-09-19 11:05:00,223.61,223.63,223.07,223.34,88327.0,222.1015,222.1213,221.5651,221.8333,88327.0
2024-09-19 11:10:00,223.37,223.75,223.35,223.59,45121.0,221.8631,222.2405,221.8432,222.0816,45121.0
2024-09-19 11:15:00,223.61,224.02,223.61,223.97,41785.0,222.1015,222.5087,222.1015,222.459,41785.0
2024-09-19 11:20:00,223.97,224.21,223.97,224.19,37700.0,222.459,222.6974,222.459,222.6776,37700.0
2024-09-19 11:25:00,224.19,224.34,224.12,224.21,88262.0,222.6776,222.8266,222.608,222.6974,88262.0
2024-09-19 11:30:00,224.21,224.33,224.01,224.13,54249.0,222.6974,222.8166,222.4988,222.618,54249.0
2024-09-19 11:35:00,224.14,224.27,224.09,224.2,39245.0,222.6279,222.757,222.5782,222.6875,39245.0
2024-09-19 11:40:00,224.18,224.34,224.05,224.09,33427.0,222.6676,222.8266,222.5385,222.5782,33427.0
2024-09-19 11:45:00,224.11,224.39,224.06,224.22,35904.0,222.5981,222.8762,222.5484,222.7074,35904.0
2024-09-19 11:50:00,224.23,224.23,223.68,223.86,50670.0,222.7173,222.7173,222.171,222.3498,50670.0
2024-09-19 11:55:00,223.86,223.91,223.65,223.82,23023.0,222.3498,222.3995,222.1412,222.3101,23023.0
2024-09-19 12:00:00,223.83,224.32,223.77,224.27,22559.0,222.32,222.8067,222.2604,222.757,22559.0
2024-09-19 12:05:00,224.27,224.4,224.21,224.39,56297.0,222.757,222.8861,222.6974,222.8762,56297.0
2024-09-19 12:10:00,224.4,224.47,224.13,224.21,49376.0,222.8861,222.9557,222.618,222.6974,49376.0
2024-09-19 12:15:00,224.21,224.47,224.05,224.39,39044.0,222.6974,222.9557,222.5385,222.8762,39044.0
2024-09-19 12:20:00,224.39,224.63,224.33,224.53,151954.0,222.8762,223.1146,222.8166,223.0153,151954.0
2024-09-19 12:25:00,224.51,224.75,224.5,224.65,30793.0,222.9954,223.2338,222.9855,223.1345,30793.0
2024-09-19 12:30:00,224.64,224.79,224.55,224.7,19851.0,223.1245,223.2735,223.0351,223.1841,19851.0
2024-09-19 12:35:00,224.73,224.82,224.67,224.79,19546.0,223.2139,223.3033,223.1543,223.2735,19546.0
2024-09-19 12:40:00,224.78,224.85,224.67,224.73,23293.0,223.2636,223.3331,223.1543,223.2139,23293.0
2024-09-19 12:45:00,224.72,224.85,224.66,224.71,40706.0,223.204,223.3331,223.1444,223.1941,40706.0
2024-09-19 12:50:00,224.7,224.83,224.7,224.8,38609.0,223.1841,223.3132,223.1841,223.2834,38609.0
2024-09-19 12:55:00,224.77,224.77,224.53,224.65,36177.0,223.2537,223.2537,223.0153,223.1345,36177.0
2024-09-19 13:00:00,224.66,224.71,224.51,224.62,55946.0,223.1444,223.1941,222.9954,223.1047,55946.0
2024-09-19 13:05:00,224.61,224.68,224.37,224.52,22027.0,223.0947,223.1643,222.8563,223.0053,22027.0
2024-09-19 13:10:00,224.51,224.57,224.38,224.54,21821.0,222.9954,223.055,222.8663,223.0252,21821.0
2024-09-19 13:15:00,224.5,224.73,224.46,224.67,19017.0,222.9855,223.2139,222.9457,223.1543,19017.0
2024-09-19 13:20:00,224.69,224.75,224.44,224.5,25275.0,223.1742,223.2338,222.9259,222.9855,25275.0
2024-09-19 13:25:00,224.5,224.67,224.49,224.61,29082.0,222.9855,223.1543,222.9755,223.0947,29082.0
2024-09-19 13:30:00,224.63,224.68,224.47,224.6,21196.0,223.1146,223.1643,222.9557,223.0848,21196.0
2024-09-19 13:35:00,224.58,224.72,224.51,224.71,25039.0,223.0649,223.204,222.9954,223.1941,25039.0
2024-09-19 13:40:00,224.71,224.86,224.7,224.85,32407.0,223.1941,223.343,223.1841,223.3331,32407.0
2024-09-19 13:45:00,224.84,225.0,224.83,224.93,33167.0,223.3232,223.4821,223.3132,223.4126,33167.0
2024-09-19 13:50:00,224.89,224.94,224.75,224.92,27184.0,223.3728,223.4225,223.2338,223.4026,27184.0
2024-09-19 13:55:00,224.95,224.97,224.86,224.9,21328.0,223.4324,223.4523,223.343,223.3828,21328.0
2024-09-19 14:00:00,224.91,225.01,224.81,224.95,58938.0,223.3927,223.492,223.2934,223.4324,58938.0
2024-09-19 14:05:00,224.98,224.98,224.65,224.65,26896.0,223.4622,223.4622,223.1345,223.1345,26896.0
2024-09-19 14:10:00,224.64,224.66,224.39,224.46,25036.0,223.1245,223.1444,222.8762,222.9457,25036.0
2024-09-19 14:15:00,224.43,224.44,223.97,224.24,71026.0,222.9159,222.9259,222.459,222.7272,71026.0
2024-09-19 14:20:00,224.24,224.46,224.17,224.44,26905.0,222.7272,222.9457,222.6577,222.9259,26905.0
2024-09-19 14:25:00,224.44,224.56,224.22,224.5,24087.0,222.9259,223.0451,222.7074,222.9855,24087.0
2024-09-19 14:30:00,224.52,224.52,224.23,224.29,16940.0,223.0053,223.0053,222.7173,222.7769,16940.0
2024-09-19 14:35:00,224.26,224.45,224.23,224.43,17755.0,222.7471,222.9358,222.7173,222.9159,17755.0
2024-09-19 14:40:00,224.43,224.44,224.25,224.38,16802.0,222.9159,222.9259,222.7372,222.8663,16802.0
2024-09-19 14:45:00,224.37,224.43,223.99,224.02,30805.0,222.8563,222.9159,222.4789,222.5087,30805.0
2024-09-19 14:50:00,224.0,224.1,223.75,224.06,18018.0,222.4888,222.5882,222.2405,222.5484,18018.0
2024-09-19 14:55:00,224.03,224.28,223.98,224.27,26114.0,222.5186,222.767,222.469,222.757,26114.0
2024-09-19 15:00:00,224.27,224.37,223.91,224.16,67931.0,222.757,222.8563,222.3995,222.6478,67931.0
2024-09-19 15:05:00,224.14,224.14,223.79,223.86,49610.0,222.6279,222.6279,222.2803,222.3498,49610.0
2024-09-19 15:10:00,223.88,223.91,223.48,223.52,54940.0,222.3697,222.3995,221.9724,222.0121,54940.0
2024-09-19 15:15:00,223.5,223.75,223.4,223.45,34431.0,221.9922,222.2405,221.8929,221.9426,34431.0
2024-09-19 15:20:00,223.48,223.76,223.19,223.74,46248.0,221.9724,222.2505,221.6843,222.2306,46248.0
2024-09-19 15:25:00,223.74,223.75,223.44,223.65,32787.0,222.2306,222.2405,221.9326,222.1412,32787.0
2024-09-19 15:30:00,223.64,223.76,223.4,223.71,44701.0,222.1313,222.2505,221.8929,222.2008,44701.0
2024-09-19 15:35:00,223.72,223.98,223.72,223.96,89659.0,222.2107,222.469,222.2107,222.4491,89659.0
2024-09-19 15:40:00,223.96,224.16,223.81,223.88,74947.0,222.4491,222.6478,222.3001,222.3697,74947.0
2024-09-19 15:45:00,223.85,224.28,223.85,224.22,65917.0,222.3399,222.767,222.3399,222.7074,65917.0
2024-09-19 15:50:00,224.21,224.21,223.38,223.62,136950.0,222.6974,222.6974,221.873,222.1114,136950.0
2024-09-19 15:55:00,223.63,223.8,223.35,223.57,328712.0,222.1213,222.2902,221.8432,222.0617,328712.0
2024-09-20 09:30:00,222.74,223.4,222.42,223.25,86761.0,221.2373,221.8929,220.9195,221.7439,86761.0
2024-09-20 09:35:00,223.22,223.53,223.17,223.26,60945.0,221.7141,222.022,221.6644,221.7538,60945.0
2024-09-20 09:40:00,223.21,223.5,223.01,223.21,46704.0,221.7042,221.9922,221.5055,221.7042,46704.0
2024-09-20 09:45:00,223.23,223.43,222.95,222.95,71420.0,221.724,221.9227,221.4459,221.4459,71420.0
2024-09-20 09:50:00,222.98,223.35,222.79,222.86,43938.0,221.4757,221.8432,221.287,221.3565,43938.0
2024-09-20 09:55:00,222.88,222.99,222.26,222.33,46872.0,221.3764,221.4857,220.7606,220.8301,46872.0
2024-09-20 10:00:00,222.33,222.68,222.15,222.59,56024.0,220.8301,221.1777,220.6513,221.0884,56024.0
2024-09-20 10:05:00,222.59,222.69,222.33,222.38,53701.0,221.0884,221.1877,220.8301,220.8798,53701.0
2024-09-20 10:10:00,222.41,222.49,221.91,222.13,69386.0,220.9096,220.989,220.4129,220.6315,69386.0
2024-09-20 10:15:00,222.14,222.44,222.03,222.2,30980.0,220.6414,220.9394,220.5321,220.701,30980.0
2024-09-20 10:20:00,222.22,222.39,221.98,222.39,30489.0,220.7209,220.8897,220.4825,220.8897,30489.0
2024-09-20 10:25:00,222.36,222.56,222.17,222.19,40205.0,220.8599,221.0586,220.6712,220.6911,40205.0
2024-09-20 10:30:00,222.16,222.19,221.77,222.14,30516.0,220.6613,220.6911,220.2739,220.6414,30516.0
2024-09-20 10:35:00,222.11,222.45,221.89,222.38,27387.0,220.6116,220.9493,220.3931,220.8798,27387.0
2024-09-20 10:40:00,222.35,222.35,222.02,222.23,24925.0,220.85,220.85,220.5222,220.7308,24925.0
2024-09-20 10:45:00,222.22,222.23,221.83,221.87,50286.0,220.7209,220.7308,220.3335,220.3732,50286.0
2024-09-20 10:50:00,221.85,222.01,221.31,221.4,38495.0,220.3533,220.5123,219.817,219.9064,38495.0
2024-09-20 10:55:00,221.42,221.65,221.31,221.52,46400.0,219.9263,220.1547,219.817,220.0256,46400.0
2024-09-20 11:00:00,221.49,221.53,221.28,221.3,38189.0,219.9958,220.0355,219.7872,219.8071,38189.0
2024-09-20 11:05:00,221.32,221.44,221.13,221.24,27060.0,219.8269,219.9461,219.6382,219.7475,27060.0
2024-09-20 11:10:00,221.22,221.33,220.84,220.93,38929.0,219.7276,219.8369,219.3502,219.4396,38929.0
2024-09-20 11:15:00,220.95,221.06,220.54,221.04,52287.0,219.4594,219.5687,219.0522,219.5488,52287.0
2024-09-20 11:20:00,221.06,221.36,221.06,221.23,547233.0,219.5687,219.8667,219.5687,219.7375,547233.0
2024-09-20 11:25:00,221.26,221.38,221.08,221.08,40229.0,219.7673,219.8865,219.5885,219.5885,40229.0
2024-09-20 11:30:00,220.99,221.6,220.98,221.54,24411.0,219.4992,220.105,219.4892,220.0454,24411.0
2024-09-20 11:35:00,221.59,221.73,221.38,221.61,28361.0,220.0951,220.2342,219.8865,220.115,28361.0
2024-09-20 11:40:00,221.61,222.04,221.45,221.95,54840.0,220.115,220.5421,219.956,220.4527,54840.0
2024-09-20 11:45:00,221.96,221.99,221.7,221.81,36497.0,220.4626,220.4924,220.2044,220.3136,36497.0
2024-09-20 11:50:00,221.85,221.87,221.48,221.59,26189.0,220.3533,220.3732,219.9858,220.0951,26189.0
2024-09-20 11:55:00,221.65,222.02,221.65,221.83,45240.0,220.1547,220.5222,220.1547,220.3335,45240.0
2024-09-20 12:00:00,221.85,221.97,221.7,221.94,27923.0,220.3533,220.4725,220.2044,220.4427,27923.0
2024-09-20 12:05:00,221.96,222.26,221.94,222.21,26735.0,220.4626,220.7606,220.4427,220.7109,26735.0
2024-09-20 12:10:00,222.2,222.23,222.02,222.13,30967.0,220.701,220.7308,220.5222,220.6315,30967.0
2024-09-20 12:15:00,222.11,222.25,222.04,222.23,20862.0,220.6116,220.7507,220.5421,220.7308,20862.0
2024-09-20 12:20:00,222.25,222.5,222.14,222.5,29986.0,220.7507,220.999,220.6414,220.999,29986.0
2024-09-20 12:25:00,222.5,222.54,222.38,222.47,50591.0,220.999,221.0387,220.8798,220.9692,50591.0
2024-09-20 12:30:00,222.46,222.49,222.18,222.28,29126.0,220.9592,220.989,220.6811,220.7804,29126.0
2024-09-20 12:35:00,222.3,222.49,222.27,222.41,30337.0,220.8003,220.989,220.7705,220.9096,30337.0
2024-09-20 12:40:00,222.42,222.46,222.33,222.33,41949.0,220.9195,220.9592,220.8301,220.8301,41949.0
2024-09-20 12:45:00,222.31,222.49,222.3,222.49,29349.0,220.8102,220.989,220.8003,220.989,29349.0
2024-09-20 12:50:00,222.5,222.67,222.46,222.46,37659.0,220.999,221.1678,220.9592,220.9592,37659.0
2024-09-20 12:55:00,222.43,222.53,222.31,222.34,45886.0,220.9294,221.0288,220.8102,220.84,45886.0
2024-09-20 13:00:00,222.34,222.45,222.12,222.18,48617.0,220.84,220.9493,220.6215,220.6811,48617.0
2024-09-20 13:05:00,222.14,222.36,222.08,222.1,20001.0,220.6414,220.8599,220.5818,220.6017,20001.0
2024-09-20 13:10:00,222.09,222.28,222.04,222.25,35454.0,220.5917,220.7804,220.5421,220.7507,35454.0
2024-09-20 13:15:00,222.25,222.31,222.17,222.19,37630.0,220.7507,220.8102,220.6712,220.6911,37630.0
2024-09-20 13:20:00,222.24,222.3,221.99,222.05,40333.0,220.7407,220.8003,220.4924,220.552,40333.0
2024-09-20 13:25:00,222.05,222.26,221.96,222.1,25832.0,220.552,220.7606,220.4626,220.6017,25832.0
2024-09-20 13:30:00,222.1,222.38,222.08,222.36,37268.0,220.6017,220.8798,220.5818,220.8599,37268.0
2024-09-20 13:35:00,222.36,222.45,222.25,222.28,24309.0,220.8599,220.9493,220.7507,220.7804,24309.0
2024-09-20 13:40:00,222.31,222.37,222.12,222.12,17046.0,220.8102,220.8698,220.6215,220.6215,17046.0
2024-09-20 13:45:00,222.13,222.18,222.02,222.11,24467.0,220.6315,220.6811,220.5222,220.6116,24467.0
2024-09-20 13:50:00,222.13,222.15,222.01,222.02,26313.0,220.6315,220.6513,220.5123,220.5222,26313.0
2024-09-20 13:55:00,221.98,222.12,221.91,221.99,25918.0,220.4825,220.6215,220.4129,220.4924,25918.0
2024-09-20 14:00:00,221.99,222.07,221.57,221.67,40313.0,220.4924,220.5719,220.0752,220.1746,40313.0
2024-09-20 14:05:00,221.65,221.78,221.46,221.54,34342.0,220.1547,220.2838,219.966,220.0454,34342.0
2024-09-20 14:10:00,221.49,221.84,221.4,221.68,30048.0,219.9958,220.3434,219.9064,220.1845,30048.0
2024-09-20 14:15:00,221.68,221.79,221.66,221.71,25367.0,220.1845,220.2938,220.1646,220.2143,25367.0
2024-09-20 14:20:00,221.7,221.7,221.49,221.61,26865.0,220.2044,220.2044,219.9958,220.115,26865.0
2024-09-20 14:25:00,221.6,221.7,221.53,221.62,21035.0,220.105,220.2044,220.0355,220.1249,21035.0
2024-09-20 14:30:00,221.62,221.64,221.45,221.46,30482.0,220.1249,220.1448,219.956,219.966,30482.0
2024-09-20 14:35:00,221.46,221.67,221.42,221.62,30823.0,219.966,220.1746,219.9263,220.1249,30823.0
2024-09-20 14:40:00,221.6,221.71,221.5,221.59,30058.0,220.105,220.2143,220.0057,220.0951,30058.0
2024-09-20 14:45:00,221.61,221.73,221.54,221.63,23044.0,220.115,220.2342,220.0454,220.1348,23044.0
2024-09-20 14:50:00,221.63,221.98,221.61,221.95,36842.0,220.1348,220.4825,220.115,220.4527,36842.0
2024-09-20 14:55:00,221.95,222.13,221.86,222.07,37983.0,220.4527,220.6315,220.3633,220.5719,37983.0
2024-09-20 15:00:00,222.07,222.19,221.97,222.16,26440.0,220.5719,220.6911,220.4725,220.6613,26440.0
2024-09-20 15:05:00,222.18,222.18,221.87,222.06,45526.0,220.6811,220.6811,220.3732,220.5619,45526.0
2024-09-20 15:10:00,222.06,222.33,222.06,222.31,49993.0,220.5619,220.8301,220.5619,220.8102,49993.0
2024-09-20 15:15:00,222.32,222.57,222.21,222.42,67438.0,220.8202,221.0685,220.7109,220.9195,67438.0
2024-09-20 15:20:00,222.43,222.92,222.41,222.59,87734.0,220.9294,221.4161,220.9096,221.0884,87734.0
2024-09-20 15:25:00,222.6,222.86,222.55,222.78,54957.0,221.0983,221.3565,221.0486,221.2771,54957.0
2024-09-20 15:30:00,222.78,222.94,222.6,222.93,63956.0,221.2771,221.436,221.0983,221.4261,63956.0
2024-09-20 15:35:00,222.93,223.32,222.84,223.15,102031.0,221.4261,221.8134,221.3367,221.6446,102031.0
2024-09-20 15:40:00,223.14,223.26,223.02,223.12,109962.0,221.6346,221.7538,221.5155,221.6148,109962.0
2024-09-20 15:45:00,223.11,223.24,222.72,222.74,101013.0,221.6048,221.734,221.2175,221.2373,101013.0
2024-09-20 15:50:00,222.75,222.86,222.36,222.56,209392.0,221.2473,221.3565,220.8599,221.0586,209392.0
2024-09-20 15:55:00,222.54,222.65,222.37,222.46,556135.0,221.0387,221.148,220.8698,220.9592,556135.0
2024-09-23 09:30:00,222.33,222.42,221.52,221.78,106071.0,221.2264,221.3159,220.4204,220.6791,106071.0
2024-09-23 09:35:00,221.81,221.97,221.49,221.75,60376.0,220.7089,220.8682,220.3905,220.6492,60376.0
2024-09-23 09:40:00,221.83,221.94,221.46,221.85,31002.0,220.7288,220.8383,220.3607,220.7487,31002.0
2024-09-23 09:45:00,221.81,222.26,221.59,222.26,72304.0,220.7089,221.1567,220.49,221.1567,72304.0
2024-09-23 09:50:00,222.34,222.34,221.86,222.05,24423.0,221.2363,221.2363,220.7587,220.9478,24423.0
2024-09-23 09:55:00,222.01,222.15,221.79,221.8,23521.0,220.908,221.0473,220.689,220.699,23521.0
2024-09-23 10:00:00,221.77,222.17,221.5,221.94,46986.0,220.6691,221.0672,220.4005,220.8383,46986.0
2024-09-23 10:05:00,222.01,222.23,221.84,222.04,25792.0,220.908,221.1269,220.7388,220.9378,25792.0
2024-09-23 10:10:00,222.06,222.24,221.63,221.71,22225.0,220.9577,221.1368,220.5298,220.6094,22225.0
2024-09-23 10:15:00,221.69,222.24,221.63,222.13,16454.0,220.5895,221.1368,220.5298,221.0274,16454.0
2024-09-23 10:20:00,222.17,222.6,222.07,222.48,38889.0,221.0672,221.495,220.9677,221.3756,38889.0
2024-09-23 10:25:00,222.42,222.44,222.18,222.37,17472.0,221.3159,221.3358,221.0771,221.2662,17472.0
2024-09-23 10:30:00,222.43,222.43,222.05,222.17,8721.0,221.3259,221.3259,220.9478,221.0672,8721.0
2024-09-23 10:35:00,222.15,222.28,221.78,221.8,68033.0,221.0473,221.1766,220.6791,220.699,68033.0
2024-09-23 10:40:00,221.85,222.31,221.84,222.31,22616.0,220.7487,221.2065,220.7388,221.2065,22616.0
2024-09-23 10:45:00,222.31,222.41,222.23,222.35,11003.0,221.2065,221.306,221.1269,221.2463,11003.0
2024-09-23 10:50:00,222.3,222.62,222.23,222.41,19782.0,221.1965,221.5149,221.1269,221.306,19782.0
2024-09-23 10:55:00,222.35,222.44,222.18,222.3,12408.0,221.2463,221.3358,221.0771,221.1965,12408.0
2024-09-23 11:00:00,222.22,222.23,221.8,221.89,28741.0,221.1169,221.1269,220.699,220.7885,28741.0
2024-09-23 11:05:00,221.81,221.95,221.67,221.95,36397.0,220.7089,220.8483,220.5696,220.8483,36397.0
2024-09-23 11:10:00,221.94,222.04,221.91,222.02,11131.0,220.8383,220.9378,220.8084,220.9179,11131.0
2024-09-23 11:15:00,221.95,222.09,221.74,221.74,16986.0,220.8483,220.9876,220.6393,220.6393,16986.0
2024-09-23 11:20:00,221.77,222.06,221.77,222.05,8322.0,220.6691,220.9577,220.6691,220.9478,8322.0
2024-09-23 11:25:00,222.03,222.17,221.97,222.12,18396.0,220.9279,221.0672,220.8682,221.0174,18396.0
2024-09-23 11:30:00,222.17,222.31,222.13,222.28,14935.0,221.0672,221.2065,221.0274,221.1766,14935.0
2024-09-23 11:35:00,222.27,222.38,222.24,222.36,14951.0,221.1667,221.2761,221.1368,221.2562,14951.0
2024-09-23 11:40:00,222.4,222.43,222.28,222.31,7425.0,221.296,221.3259,221.1766,221.2065,7425.0
2024-09-23 11:45:00,222.32,222.53,222.32,222.36,8282.0,221.2164,221.4254,221.2164,221.2562,8282.0
2024-09-23 11:50:00,222.42,222.58,222.4,222.46,10243.0,221.3159,221.4751,221.296,221.3557,10243.0
2024-09-23 11:55:00,222.49,222.57,222.22,222.31,9421.0,221.3856,221.4652,221.1169,221.2065,9421.0
2024-09-23 12:00:00,222.31,222.36,222.19,222.28,14655.0,221.2065,221.2562,221.0871,221.1766,14655.0
2024-09-23 12:05:00,222.31,222.32,222.09,222.09,9154.0,221.2065,221.2164,220.9876,220.9876,9154.0
2024-09-23 12:10:00,222.04,222.1,221.7,221.9,13030.0,220.9378,220.9975,220.5995,220.7985,13030.0
2024-09-23 12:15:00,221.86,222.02,221.6,221.83,30467.0,220.7587,220.9179,220.5,220.7288,30467.0
2024-09-23 12:20:00,221.75,221.97,221.73,221.96,9786.0,220.6492,220.8682,220.6293,220.8582,9786.0
2024-09-23 12:25:00,221.94,222.0,221.86,221.87,27855.0,220.8383,220.898,220.7587,220.7686,27855.0
2024-09-23 12:30:00,221.87,222.0,221.73,222.0,9546.0,220.7686,220.898,220.6293,220.898,9546.0
2024-09-23 12:35:00,222.0,222.03,221.66,221.74,10398.0,220.898,220.9279,220.5597,220.6393,10398.0
2024-09-23 12:40:00,221.74,221.94,221.74,221.83,6578.0,220.6393,220.8383,220.6393,220.7288,6578.0
2024-09-23 12:45:00,221.83,221.89,221.62,221.88,34828.0,220.7288,220.7885,220.5199,220.7786,34828.0
2024-09-23 12:50:00,221.87,221.92,221.6,221.8,5894.0,220.7686,220.8184,220.5,220.699,5894.0
2024-09-23 12:55:00,221.73,221.75,221.59,221.7,8749.0,220.6293,220.6492,220.49,220.5995,8749.0
2024-09-23 13:00:00,221.7,221.7,221.41,221.59,10150.0,220.5995,220.5995,220.3109,220.49,10150.0
2024-09-23 13:05:00,221.57,221.65,221.5,221.65,3281.0,220.4701,220.5497,220.4005,220.5497,3281.0
2024-09-23 13:10:00,221.67,221.78,221.6,221.68,8985.0,220.5696,220.6791,220.5,220.5796,8985.0
2024-09-23 13:15:00,221.63,221.82,221.58,221.78,22535.0,220.5298,220.7189,220.4801,220.6791,22535.0
2024-09-23 13:20:00,221.81,221.88,221.63,221.68,9720.0,220.7089,220.7786,220.5298,220.5796,9720.0
2024-09-23 13:25:00,221.67,221.75,221.61,221.7,3744.0,220.5696,220.6492,220.5099,220.5995,3744.0
2024-09-23 13:30:00,221.72,221.91,221.64,221.91,5344.0,220.6194,220.8084,220.5398,220.8084,5344.0
2024-09-23 13:35:00,221.93,221.96,221.6,221.73,12374.0,220.8283,220.8582,220.5,220.6293,12374.0
2024-09-23 13:40:00,221.74,221.9,221.73,221.76,5232.0,220.6393,220.7985,220.6293,220.6592,5232.0
2024-09-23 13:45:00,221.78,221.94,221.78,221.88,6048.0,220.6791,220.8383,220.6791,220.7786,6048.0
2024-09-23 13:50:00,221.88,222.05,221.88,222.01,14348.0,220.7786,220.9478,220.7786,220.908,14348.0
2024-09-23 13:55:00,222.0,222.06,221.95,222.02,10099.0,220.898,220.9577,220.8483,220.9179,10099.0
2024-09-23 14:00:00,222.04,222.1,221.89,221.92,12241.0,220.9378,220.9975,220.7885,220.8184,12241.0
2024-09-23 14:05:00,221.89,222.04,221.82,221.99,11981.0,220.7885,220.9378,220.7189,220.8881,11981.0
2024-09-23 14:10:00,222.03,222.09,221.92,221.93,20098.0,220.9279,220.9876,220.8184,220.8283,20098.0
2024-09-23 14:15:00,221.94,222.02,221.88,221.99,13660.0,220.8383,220.9179,220.7786,220.8881,13660.0
2024-09-23 14:20:00,221.99,222.13,221.95,222.07,11959.0,220.8881,221.0274,220.8483,220.9677,11959.0
2024-09-23 14:25:00,222.06,222.07,221.83,221.94,11253.0,220.9577,220.9677,220.7288,220.8383,11253.0
2024-09-23 14:30:00,221.92,222.05,221.92,221.99,13420.0,220.8184,220.9478,220.8184,220.8881,13420.0
2024-09-23 14:35:00,221.97,221.97,221.89,221.9,8150.0,220.8682,220.8682,220.7885,220.7985,8150.0
2024-09-23 14:40:00,221.9,221.97,221.86,221.88,10338.0,220.7985,220.8682,220.7587,220.7786,10338.0
2024-09-23 14:45:00,221.88,221.91,221.78,221.89,12747.0,220.7786,220.8084,220.6791,220.7885,12747.0
2024-09-23 14:50:00,221.91,221.95,221.86,221.88,14350.0,220.8084,220.8483,220.7587,220.7786,14350.0
2024-09-23 14:55:00,221.91,222.03,221.86,222.01,10704.0,220.8084,220.9279,220.7587,220.908,10704.0
2024-09-23 15:00:00,221.99,222.05,221.94,222.04,129645.0,220.8881,220.9478,220.8383,220.9378,129645.0
2024-09-23 15:05:00,222.05,222.08,221.85,221.85,18184.0,220.9478,220.9776,220.7487,220.7487,18184.0
2024-09-23 15:10:00,221.84,221.89,221.75,221.76,21435.0,220.7388,220.7885,220.6492,220.6592,21435.0
2024-09-23 15:15:00,221.76,221.99,221.74,221.96,28819.0,220.6592,220.8881,220.6393,220.8582,28819.0
2024-09-23 15:20:00,221.97,222.02,221.91,222.0,26002.0,220.8682,220.9179,220.8084,220.898,26002.0
2024-09-23 15:25:00,222.0,222.12,221.99,222.04,62158.0,220.898,221.0174,220.8881,220.9378,62158.0
2024-09-23 15:30:00,222.05,222.15,221.94,222.14,30203.0,220.9478,221.0473,220.8383,221.0373,30203.0
2024-09-23 15:35:00,222.14,222.19,222.05,222.09,40727.0,221.0373,221.0871,220.9478,220.9876,40727.0
2024-09-23 15:40:00,222.09,222.18,221.85,221.89,42117.0,220.9876,221.0771,220.7487,220.7885,42117.0
2024-09-23 15:45:00,221.89,222.22,221.83,222.21,49098.0,220.7885,221.1169,220.7288,221.107,49098.0
2024-09-23 15:50:00,222.21,222.22,221.93,222.05,70120.0,221.107,221.1169,220.8283,220.9478,70120.0
2024-09-23 15:55:00,222.06,222.25,221.99,222.12,118771.0,220.9577,221.1468,220.8881,221.0174,118771.0
2024-09-24 09:30:00,223.02,223.19,222.7,222.95,72259.0,221.9129,222.0821,221.5945,221.8433,72259.0
2024-09-24 09:35:00,222.97,223.02,222.76,222.93,40572.0,221.8632,221.9129,221.6542,221.8234,40572.0
2024-09-24 09:40:00,222.92,222.92,222.64,222.72,32697.0,221.8134,221.8134,221.5348,221.6144,32697.0
2024-09-24 09:45:00,222.7,223.0,222.53,222.63,36118.0,221.5945,221.893,221.4254,221.5249,36118.0
2024-09-24 09:50:00,222.57,222.83,222.37,222.55,22869.0,221.4652,221.7239,221.2662,221.4453,22869.0
2024-09-24 09:55:00,222.64,222.64,222.26,222.3,34122.0,221.5348,221.5348,221.1567,221.1965,34122.0
2024-09-24 10:00:00,222.26,222.26,221.09,221.42,61908.0,221.1567,221.1567,219.9925,220.3209,61908.0
2024-09-24 10:05:00,221.39,221.7,221.17,221.52,36016.0,220.291,220.5995,220.0721,220.4204,36016.0
2024-09-24 10:10:00,221.52,221.92,221.52,221.59,15886.0,220.4204,220.8184,220.4204,220.49,15886.0
2024-09-24 10:15:00,221.58,221.66,221.38,221.38,17684.0,220.4801,220.5597,220.2811,220.2811,17684.0
2024-09-24 10:20:00,221.37,221.6,220.84,221.26,38783.0,220.2711,220.5,219.7438,220.1617,38783.0
2024-09-24 10:25:00,221.3,221.36,221.05,221.13,15561.0,220.2015,220.2612,219.9527,220.0323,15561.0
2024-09-24 10:30:00,221.1,221.41,221.03,221.19,24319.0,220.0025,220.3109,219.9328,220.092,24319.0
2024-09-24 10:35:00,221.15,221.26,220.86,220.86,28208.0,220.0522,220.1617,219.7637,219.7637,28208.0
2024-09-24 10:40:00,220.83,221.01,220.62,221.0,21871.0,219.7338,219.9129,219.5249,219.903,21871.0
2024-09-24 10:45:00,221.06,221.35,221.05,221.3,15389.0,219.9627,220.2512,219.9527,220.2015,15389.0
2024-09-24 10:50:00,221.36,221.74,221.36,221.62,42192.0,220.2612,220.6393,220.2612,220.5199,42192.0
2024-09-24 10:55:00,221.64,221.92,221.59,221.92,9146.0,220.5398,220.8184,220.49,220.8184,9146.0
2024-09-24 11:00:00,221.9,222.06,221.87,222.06,24056.0,220.7985,220.9577,220.7686,220.9577,24056.0
2024-09-24 11:05:00,222.0,222.07,221.93,222.04,10133.0,220.898,220.9677,220.8283,220.9378,10133.0
2024-09-24 11:10:00,222.04,222.32,222.04,222.25,20885.0,220.9378,221.2164,220.9378,221.1468,20885.0
2024-09-24 11:15:00,222.28,222.36,222.2,222.28,11193.0,221.1766,221.2562,221.097,221.1766,11193.0
2024-09-24 11:20:00,222.28,222.42,222.19,222.36,20897.0,221.1766,221.3159,221.0871,221.2562,20897.0
2024-09-24 11:25:00,222.36,222.5,222.3,222.41,5282.0,221.2562,221.3955,221.1965,221.306,5282.0
2024-09-24 11:30:00,222.4,222.69,222.4,222.61,14333.0,221.296,221.5846,221.296,221.505,14333.0
2024-09-24 11:35:00,222.64,222.8,222.52,222.74,9847.0,221.5348,221.694,221.4154,221.6343,9847.0
2024-09-24 11:40:00,222.77,223.05,222.77,223.05,278323.0,221.6642,221.9428,221.6642,221.9428,278323.0
2024-09-24 11:45:00,223.03,223.44,223.03,223.44,23419.0,221.9229,222.3309,221.9229,222.3309,23419.0
2024-09-24 11:50:00,223.48,223.95,223.36,223.91,34637.0,222.3707,222.8383,222.2513,222.7985,34637.0
2024-09-24 11:55:00,223.96,224.05,223.6,223.62,20742.0,222.8483,222.9378,222.4901,222.51,20742.0
2024-09-24 12:00:00,223.68,224.02,223.65,224.0,17505.0,222.5697,222.908,222.5398,222.8881,17505.0
2024-09-24 12:05:00,224.0,224.06,223.77,223.79,19910.0,222.8881,222.9478,222.6592,222.6791,19910.0
2024-09-24 12:10:00,223.74,223.96,223.68,223.88,12577.0,222.6294,222.8483,222.5697,222.7687,12577.0
2024-09-24 12:15:00,223.89,223.89,223.61,223.71,27475.0,222.7786,222.7786,222.5,222.5995,27475.0
2024-09-24 12:20:00,223.75,223.85,223.54,223.64,27362.0,222.6393,222.7388,222.4304,222.5299,27362.0
2024-09-24 12:25:00,223.65,223.72,223.47,223.65,10773.0,222.5398,222.6095,222.3607,222.5398,10773.0
2024-09-24 12:30:00,223.63,223.8,223.58,223.8,31939.0,222.5199,222.6891,222.4702,222.6891,31939.0
2024-09-24 12:35:00,223.82,223.9,223.75,223.79,11320.0,222.709,222.7886,222.6393,222.6791,11320.0
2024-09-24 12:40:00,223.82,223.92,223.69,223.92,17761.0,222.709,222.8085,222.5796,222.8085,17761.0
2024-09-24 12:45:00,223.98,224.05,223.85,223.89,6096.0,222.8682,222.9378,222.7388,222.7786,6096.0
2024-09-24 12:50:00,223.82,223.96,223.76,223.76,3968.0,222.709,222.8483,222.6493,222.6493,3968.0
2024-09-24 12:55:00,223.76,223.79,223.51,223.52,9312.0,222.6493,222.6791,222.4005,222.4105,9312.0
2024-09-24 13:00:00,223.5,223.7,223.4,223.61,12766.0,222.3906,222.5896,222.2911,222.5,12766.0
2024-09-24 13:05:00,223.61,223.8,223.61,223.72,11245.0,222.5,222.6891,222.5,222.6095,11245.0
2024-09-24 13:10:00,223.68,223.82,223.68,223.77,9582.0,222.5697,222.709,222.5697,222.6592,9582.0
2024-09-24 13:15:00,223.8,223.91,223.79,223.87,13575.0,222.6891,222.7985,222.6791,222.7587,13575.0
2024-09-24 13:20:00,223.82,223.83,223.64,223.72,12682.0,222.709,222.7189,222.5299,222.6095,12682.0
2024-09-24 13:25:00,223.72,223.82,223.68,223.68,15667.0,222.6095,222.709,222.5697,222.5697,15667.0
2024-09-24 13:30:00,223.7,223.86,223.69,223.83,16661.0,222.5896,222.7488,222.5796,222.7189,16661.0
2024-09-24 13:35:00,223.85,223.93,223.71,223.81,6794.0,222.7388,222.8184,222.5995,222.699,6794.0
2024-09-24 13:40:00,223.78,223.95,223.71,223.91,20449.0,222.6692,222.8383,222.5995,222.7985,20449.0
2024-09-24 13:45:00,223.85,223.9,223.7,223.72,6255.0,222.7388,222.7886,222.5896,222.6095,6255.0
2024-09-24 13:50:00,223.65,223.82,223.64,223.79,7216.0,222.5398,222.709,222.5299,222.6791,7216.0
2024-09-24 13:55:00,223.77,223.77,223.57,223.59,14476.0,222.6592,222.6592,222.4602,222.4801,14476.0
2024-09-24 14:00:00,223.61,223.72,223.5,223.62,18577.0,222.5,222.6095,222.3906,222.51,18577.0
2024-09-24 14:05:00,223.61,223.69,223.54,223.56,12224.0,222.5,222.5796,222.4304,222.4503,12224.0
2024-09-24 14:10:00,223.54,223.56,223.22,223.42,37012.0,222.4304,222.4503,222.1119,222.311,37012.0
2024-09-24 14:15:00,223.42,223.51,223.29,223.48,16214.0,222.311,222.4005,222.1816,222.3707,16214.0
2024-09-24 14:20:00,223.48,223.52,223.41,223.46,9410.0,222.3707,222.4105,222.301,222.3508,9410.0
2024-09-24 14:25:00,223.43,223.43,223.17,223.27,9776.0,222.3209,222.3209,222.0622,222.1617,9776.0
2024-09-24 14:30:00,223.15,223.24,222.86,223.2,16898.0,222.0423,222.1318,221.7537,222.092,16898.0
2024-09-24 14:35:00,223.24,223.39,223.18,223.39,10836.0,222.1318,222.2811,222.0721,222.2811,10836.0
2024-09-24 14:40:00,223.4,223.4,223.23,223.28,12448.0,222.2911,222.2911,222.1219,222.1716,12448.0
2024-09-24 14:45:00,223.3,223.3,223.16,223.16,9847.0,222.1915,222.1915,222.0522,222.0522,9847.0
2024-09-24 14:50:00,223.14,223.41,223.14,223.41,16118.0,222.0323,222.301,222.0323,222.301,16118.0
2024-09-24 14:55:00,223.39,223.4,223.21,223.28,9329.0,222.2811,222.2911,222.102,222.1716,9329.0
2024-09-24 15:00:00,223.29,223.36,223.25,223.35,14940.0,222.1816,222.2513,222.1418,222.2413,14940.0
2024-09-24 15:05:00,223.35,223.49,223.33,223.42,13606.0,222.2413,222.3806,222.2214,222.311,13606.0
2024-09-24 15:10:00,223.4,223.44,223.24,223.34,18786.0,222.2911,222.3309,222.1318,222.2314,18786.0
2024-09-24 15:15:00,223.33,223.44,223.21,223.3,27914.0,222.2214,222.3309,222.102,222.1915,27914.0
2024-09-24 15:20:00,223.3,223.36,223.21,223.31,20355.0,222.1915,222.2513,222.102,222.2015,20355.0
2024-09-24 15:25:00,223.3,223.36,223.25,223.3,26821.0,222.1915,222.2513,222.1418,222.1915,26821.0
2024-09-24 15:30:00,223.27,223.34,223.19,223.28,36834.0,222.1617,222.2314,222.0821,222.1716,36834.0
2024-09-24 15:35:00,223.28,223.49,223.23,223.46,23309.0,222.1716,222.3806,222.1219,222.3508,23309.0
2024-09-24 15:40:00,223.47,223.62,223.45,223.53,43298.0,222.3607,222.51,222.3408,222.4204,43298.0
2024-09-24 15:45:00,223.53,223.65,223.51,223.59,68735.0,222.4204,222.5398,222.4005,222.4801,68735.0
2024-09-24 15:50:00,223.59,223.66,223.26,223.31,106192.0,222.4801,222.5498,222.1517,222.2015,106192.0
2024-09-24 15:55:00,223.3,223.65,223.21,223.62,318324.0,222.1915,222.5398,222.102,222.51,318324.0
2024-09-25 09:30:00,223.17,223.91,223.07,223.89,87601.0,222.0622,222.7985,221.9627,222.7786,87601.0
2024-09-25 09:35:00,223.82,224.13,223.79,223.93,36801.0,222.709,223.0174,222.6791,222.8184,36801.0
2024-09-25 09:40:00,223.89,223.96,223.4,223.75,27776.0,222.7786,222.8483,222.2911,222.6393,27776.0
2024-09-25 09:45:00,223.76,224.11,223.73,223.97,26743.0,222.6493,222.9975,222.6194,222.8582,26743.0
2024-09-25 09:50:00,223.99,224.17,223.79,224.11,30147.0,222.8781,223.0572,222.6791,222.9975,30147.0
2024-09-25 09:55:00,224.12,224.55,224.03,224.54,12869.0,223.0075,223.4353,222.9179,223.4254,12869.0
2024-09-25 10:00:00,224.55,224.69,224.47,224.6,22174.0,223.4353,223.5746,223.3557,223.4851,22174.0
2024-09-25 10:05:00,224.55,224.99,224.55,224.84,53560.0,223.4353,223.8732,223.4353,223.7239,53560.0
2024-09-25 10:10:00,224.86,225.14,224.85,225.14,28855.0,223.7438,224.0224,223.7339,224.0224,28855.0
2024-09-25 10:15:00,225.13,225.23,225.06,225.17,12142.0,224.0125,224.112,223.9428,224.0523,12142.0
2024-09-25 10:20:00,225.16,225.17,224.94,225.07,9224.0,224.0423,224.0523,223.8234,223.9528,9224.0
2024-09-25 10:25:00,225.01,225.04,224.65,224.69,16642.0,223.8931,223.9229,223.5348,223.5746,16642.0
2024-09-25 10:30:00,224.65,224.8,224.53,224.79,19610.0,223.5348,223.6841,223.4154,223.6742,19610.0
2024-09-25 10:35:00,224.78,225.06,224.73,225.0,19855.0,223.6642,223.9428,223.6145,223.8831,19855.0
2024-09-25 10:40:00,225.05,225.1,224.86,224.94,8032.0,223.9329,223.9826,223.7438,223.8234,8032.0
2024-09-25 10:45:00,224.96,224.99,224.61,224.62,11594.0,223.8433,223.8732,223.495,223.505,11594.0
2024-09-25 10:50:00,224.61,224.96,224.6,224.8,26368.0,223.495,223.8433,223.4851,223.6841,26368.0
2024-09-25 10:55:00,224.8,224.92,224.78,224.88,12653.0,223.6841,223.8035,223.6642,223.7637,12653.0
2024-09-25 11:00:00,224.83,224.94,224.74,224.83,12929.0,223.714,223.8234,223.6244,223.714,12929.0
2024-09-25 11:05:00,224.81,225.04,224.78,225.0,22601.0,223.6941,223.9229,223.6642,223.8831,22601.0
2024-09-25 11:10:00,224.98,224.99,224.69,224.72,12968.0,223.8632,223.8732,223.5746,223.6045,12968.0
2024-09-25 11:15:00,224.71,224.83,224.52,224.83,14906.0,223.5946,223.714,223.4055,223.714,14906.0
2024-09-25 11:20:00,224.79,224.79,224.56,224.56,7523.0,223.6742,223.6742,223.4453,223.4453,7523.0
2024-09-25 11:25:00,224.5,224.6,224.33,224.36,12921.0,223.3856,223.4851,223.2164,223.2463,12921.0
2024-09-25 11:30:00,224.33,224.44,224.18,224.31,29681.0,223.2164,223.3259,223.0672,223.1965,29681.0
2024-09-25 11:35:00,224.32,224.74,224.32,224.64,55153.0,223.2065,223.6244,223.2065,223.5249,55153.0
2024-09-25 11:40:00,224.64,224.76,224.38,224.48,19946.0,223.5249,223.6443,223.2662,223.3657,19946.0
2024-09-25 11:45:00,224.5,224.5,224.21,224.32,16010.0,223.3856,223.3856,223.097,223.2065,16010.0
2024-09-25 11:50:00,224.35,224.37,223.96,224.08,20619.0,223.2363,223.2562,222.8483,222.9677,20619.0
2024-09-25 11:55:00,224.1,224.25,223.98,224.25,17953.0,222.9876,223.1368,222.8682,223.1368,17953.0
2024-09-25 12:00:00,224.26,224.26,224.02,224.06,40981.0,223.1468,223.1468,222.908,222.9478,40981.0
2024-09-25 12:05:00,224.06,224.06,223.78,224.03,17522.0,222.9478,222.9478,222.6692,222.9179,17522.0
2024-09-25 12:10:00,224.03,224.11,223.95,224.07,5920.0,222.9179,222.9975,222.8383,222.9577,5920.0
2024-09-25 12:15:00,224.08,224.11,223.96,224.03,6775.0,222.9677,222.9975,222.8483,222.9179,6775.0
2024-09-25 12:20:00,224.13,224.3,224.12,224.28,7325.0,223.0174,223.1866,223.0075,223.1667,7325.0
2024-09-25 12:25:00,224.28,224.36,224.24,224.3,8514.0,223.1667,223.2463,223.1269,223.1866,8514.0
2024-09-25 12:30:00,224.31,224.33,224.07,224.3,7451.0,223.1965,223.2164,222.9577,223.1866,7451.0
2024-09-25 12:35:00,224.28,224.41,224.19,224.34,4822.0,223.1667,223.296,223.0771,223.2264,4822.0
2024-09-25 12:40:00,224.33,224.35,224.16,224.22,9943.0,223.2164,223.2363,223.0473,223.107,9943.0
2024-09-25 12:45:00,224.21,224.27,223.97,223.98,10960.0,223.097,223.1567,222.8582,222.8682,10960.0
2024-09-25 12:50:00,223.99,224.22,223.98,224.17,3954.0,222.8781,223.107,222.8682,223.0572,3954.0
2024-09-25 12:55:00,224.17,224.19,223.91,223.94,13065.0,223.0572,223.0771,222.7985,222.8284,13065.0
2024-09-25 13:00:00,223.95,223.95,223.41,223.8,21437.0,222.8383,222.8383,222.301,222.6891,21437.0
2024-09-25 13:05:00,223.74,224.0,223.73,223.81,18333.0,222.6294,222.8881,222.6194,222.699,18333.0
2024-09-25 13:10:00,223.83,223.85,223.62,223.72,12830.0,222.7189,222.7388,222.51,222.6095,12830.0
2024-09-25 13:15:00,223.72,223.9,223.71,223.87,17487.0,222.6095,222.7886,222.5995,222.7587,17487.0
2024-09-25 13:20:00,223.86,223.94,223.85,223.94,7173.0,222.7488,222.8284,222.7388,222.8284,7173.0
2024-09-25 13:25:00,223.85,224.02,223.85,223.95,12519.0,222.7388,222.908,222.7388,222.8383,12519.0
2024-09-25 13:30:00,223.93,224.04,223.79,223.79,7063.0,222.8184,222.9279,222.6791,222.6791,7063.0
2024-09-25 13:35:00,223.74,223.91,223.53,223.9,21586.0,222.6294,222.7985,222.4204,222.7886,21586.0
2024-09-25 13:40:00,223.84,223.84,223.6,223.68,8756.0,222.7289,222.7289,222.4901,222.5697,8756.0
2024-09-25 13:45:00,223.61,223.65,223.38,223.55,11548.0,222.5,222.5398,222.2712,222.4403,11548.0
2024-09-25 13:50:00,223.55,223.88,223.51,223.88,8120.0,222.4403,222.7687,222.4005,222.7687,8120.0
2024-09-25 13:55:00,223.86,224.09,223.84,224.07,12061.0,222.7488,222.9776,222.7289,222.9577,12061.0
2024-09-25 14:00:00,224.13,224.13,223.95,223.95,11602.0,223.0174,223.0174,222.8383,222.8383,11602.0
2024-09-25 14:05:00,223.92,224.01,223.73,223.78,10551.0,222.8085,222.898,222.6194,222.6692,10551.0
2024-09-25 14:10:00,223.73,223.8,223.49,223.54,19034.0,222.6194,222.6891,222.3806,222.4304,19034.0
2024-09-25 14:15:00,223.42,223.69,223.32,223.69,14322.0,222.311,222.5796,222.2115,222.5796,14322.0
2024-09-25 14:20:00,223.65,223.77,223.62,223.76,9303.0,222.5398,222.6592,222.51,222.6493,9303.0
2024-09-25 14:25:00,223.78,224.03,223.77,224.03,34125.0,222.6692,222.9179,222.6592,222.9179,34125.0
2024-09-25 14:30:00,224.01,224.01,223.86,223.94,4931.0,222.898,222.898,222.7488,222.8284,4931.0
2024-09-25 14:35:00,223.95,224.01,223.85,223.92,4674.0,222.8383,222.898,222.7388,222.8085,4674.0
2024-09-25 14:40:00,223.93,224.01,223.87,223.97,81660.0,222.8184,222.898,222.7587,222.8582,81660.0
2024-09-25 14:45:00,223.92,224.05,223.92,224.03,9563.0,222.8085,222.9378,222.8085,222.9179,9563.0
2024-09-25 14:50:00,224.04,224.04,223.92,224.03,11939.0,222.9279,222.9279,222.8085,222.9179,11939.0
2024-09-25 14:55:00,224.03,224.03,223.77,223.96,17392.0,222.9179,222.9179,222.6592,222.8483,17392.0
2024-09-25 15:00:00,223.95,224.1,223.9,224.08,15497.0,222.8383,222.9876,222.7886,222.9677,15497.0
2024-09-25 15:05:00,224.1,224.1,223.94,223.96,6568.0,222.9876,222.9876,222.8284,222.8483,6568.0
2024-09-25 15:10:00,223.97,224.03,223.88,223.91,18182.0,222.8582,222.9179,222.7687,222.7985,18182.0
2024-09-25 15:15:00,223.89,223.97,223.82,223.92,12726.0,222.7786,222.8582,222.709,222.8085,12726.0
2024-09-25 15:20:00,223.9,223.97,223.86,223.9,23214.0,222.7886,222.8582,222.7488,222.7886,23214.0
2024-09-25 15:25:00,223.9,223.96,223.88,223.92,17160.0,222.7886,222.8483,222.7687,222.8085,17160.0
2024-09-25 15:30:00,223.88,223.94,223.81,223.9,21769.0,222.7687,222.8284,222.699,222.7886,21769.0
2024-09-25 15:35:00,223.88,224.0,223.81,223.87,32511.0,222.7687,222.8881,222.699,222.7587,32511.0
2024-09-25 15:40:00,223.87,223.94,223.81,223.85,14525.0,222.7587,222.8284,222.699,222.7388,14525.0
2024-09-25 15:45:00,223.84,224.03,223.84,223.99,24438.0,222.7289,222.9179,222.7289,222.8781,24438.0
2024-09-25 15:50:00,223.99,224.13,223.85,224.1,45768.0,222.8781,223.0174,222.7388,222.9876,45768.0
2024-09-25 15:55:00,224.09,224.35,224.0,224.29,333649.0,222.9776,223.2363,222.8881,223.1766,333649.0
2024-09-26 09:30:00,228.65,228.88,227.92,227.98,137951.0,227.515,227.7439,226.7886,226.8483,137951.0
2024-09-26 09:35:00,227.97,228.33,227.72,228.09,90930.0,226.8384,227.1966,226.5896,226.9578,90930.0
2024-09-26 09:40:00,228.05,228.06,227.7,227.88,50747.0,226.918,226.9279,226.5697,226.7488,50747.0
2024-09-26 09:45:00,227.83,227.98,227.31,227.58,88938.0,226.6991,226.8483,226.1816,226.4503,88938.0
2024-09-26 09:50:00,227.56,227.82,227.44,227.66,55097.0,226.4304,226.6891,226.311,226.5299,55097.0
2024-09-26 09:55:00,227.69,227.97,227.6,227.88,36099.0,226.5598,226.8384,226.4702,226.7488,36099.0
2024-09-26 10:00:00,227.9,228.07,227.77,227.78,71663.0,226.7687,226.9379,226.6394,226.6493,71663.0
2024-09-26 10:05:00,227.76,227.76,227.39,227.62,41919.0,226.6294,226.6294,226.2612,226.4901,41919.0
2024-09-26 10:10:00,227.64,227.75,227.52,227.59,25317.0,226.51,226.6195,226.3906,226.4603,25317.0
2024-09-26 10:15:00,227.58,227.7,227.35,227.64,22381.0,226.4503,226.5697,226.2214,226.51,22381.0
2024-09-26 10:20:00,227.67,227.68,227.3,227.36,36176.0,226.5399,226.5498,226.1717,226.2314,36176.0
2024-09-26 10:25:00,227.35,227.39,226.88,226.98,36482.0,226.2214,226.2612,225.7538,225.8533,36482.0
2024-09-26 10:30:00,226.99,227.07,226.46,226.8,41040.0,225.8632,225.9428,225.3359,225.6742,41040.0
2024-09-26 10:35:00,226.82,227.29,226.66,227.21,33831.0,225.6941,226.1617,225.5349,226.0821,33831.0
2024-09-26 10:40:00,227.2,227.2,226.82,226.91,32107.0,226.0722,226.0722,225.6941,225.7836,32107.0
2024-09-26 10:45:00,226.95,227.27,226.41,226.63,28622.0,225.8234,226.1418,225.2861,225.505,28622.0
2024-09-26 10:50:00,226.66,226.74,225.75,225.89,58809.0,225.5349,225.6145,224.6294,224.7687,58809.0
2024-09-26 10:55:00,225.89,225.9,225.11,225.19,69621.0,224.7687,224.7786,223.9926,224.0722,69621.0
2024-09-26 11:00:00,225.16,225.85,224.83,225.82,68493.0,224.0423,224.7289,223.714,224.699,68493.0
2024-09-26 11:05:00,225.83,226.36,225.83,226.22,27111.0,224.709,225.2364,224.709,225.0971,27111.0
2024-09-26 11:10:00,226.19,226.24,225.64,225.94,44857.0,225.0672,225.117,224.5199,224.8184,44857.0
2024-09-26 11:15:00,226.02,226.24,225.69,225.69,26726.0,224.898,225.117,224.5697,224.5697,26726.0
2024-09-26 11:20:00,225.63,225.95,225.51,225.6,298615.0,224.51,224.8284,224.3906,224.4801,298615.0
2024-09-26 11:25:00,225.59,225.83,225.4,225.82,127480.0,224.4702,224.709,224.2811,224.699,127480.0
2024-09-26 11:30:00,225.79,225.87,225.49,225.55,38225.0,224.6692,224.7488,224.3707,224.4304,38225.0
2024-09-26 11:35:00,225.56,225.83,225.54,225.81,32695.0,224.4403,224.709,224.4204,224.6891,32695.0
2024-09-26 11:40:00,225.76,226.06,225.7,226.06,26100.0,224.6393,224.9378,224.5796,224.9378,26100.0
2024-09-26 11:45:00,226.02,226.25,226.01,226.05,21123.0,224.898,225.1269,224.8881,224.9279,21123.0
2024-09-26 11:50:00,226.05,226.37,226.02,226.37,29355.0,224.9279,225.2463,224.898,225.2463,29355.0
2024-09-26 11:55:00,226.4,226.74,226.36,226.72,30227.0,225.2762,225.6145,225.2364,225.5946,30227.0
2024-09-26 12:00:00,226.7,226.7,226.08,226.18,23468.0,225.5747,225.5747,224.9577,225.0573,23468.0
2024-09-26 12:05:00,226.18,226.4,226.06,226.17,12327.0,225.0573,225.2762,224.9378,225.0473,12327.0
2024-09-26 12:10:00,226.19,226.24,225.87,225.98,18839.0,225.0672,225.117,224.7488,224.8582,18839.0
2024-09-26 12:15:00,226.0,226.17,225.92,225.92,22236.0,224.8781,225.0473,224.7985,224.7985,22236.0
2024-09-26 12:20:00,225.9,225.96,225.63,225.8,22568.0,224.7786,224.8383,224.51,224.6791,22568.0
2024-09-26 12:25:00,225.82,226.04,225.8,225.82,21231.0,224.699,224.9179,224.6791,224.699,21231.0
2024-09-26 12:30:00,225.84,225.92,225.72,225.72,10749.0,224.7189,224.7985,224.5995,224.5995,10749.0
2024-09-26 12:35:00,225.71,225.95,225.69,225.94,26139.0,224.5896,224.8284,224.5697,224.8184,26139.0
2024-09-26 12:40:00,225.93,225.93,225.55,225.9,38160.0,224.8085,224.8085,224.4304,224.7786,38160.0
2024-09-26 12:45:00,225.93,226.02,225.86,225.86,8124.0,224.8085,224.898,224.7388,224.7388,8124.0
2024-09-26 12:50:00,225.84,225.95,225.78,225.83,17829.0,224.7189,224.8284,224.6592,224.709,17829.0
2024-09-26 12:55:00,225.84,225.85,225.64,225.78,19311.0,224.7189,224.7289,224.5199,224.6592,19311.0
2024-09-26 13:00:00,225.75,225.84,225.58,225.82,15291.0,224.6294,224.7189,224.4602,224.699,15291.0
2024-09-26 13:05:00,225.84,225.85,225.56,225.6,12658.0,224.7189,224.7289,224.4403,224.4801,12658.0
2024-09-26 13:10:00,225.62,225.84,225.55,225.62,14309.0,224.5,224.7189,224.4304,224.5,14309.0
2024-09-26 13:15:00,225.62,225.64,224.97,225.07,33213.0,224.5,224.5199,223.8533,223.9528,33213.0
2024-09-26 13:20:00,225.07,225.35,225.04,225.2,13292.0,223.9528,224.2314,223.9229,224.0821,13292.0
2024-09-26 13:25:00,225.24,225.74,225.2,225.73,17735.0,224.1219,224.6194,224.0821,224.6095,17735.0
2024-09-26 13:30:00,225.71,225.97,225.71,225.86,17776.0,224.5896,224.8483,224.5896,224.7388,17776.0
2024-09-26 13:35:00,225.86,225.96,225.77,225.89,14102.0,224.7388,224.8383,224.6493,224.7687,14102.0
2024-09-26 13:40:00,225.9,226.17,225.9,226.12,23874.0,224.7786,225.0473,224.7786,224.9976,23874.0
2024-09-26 13:45:00,226.14,226.2,226.08,226.15,18694.0,225.0175,225.0772,224.9577,225.0274,18694.0
2024-09-26 13:50:00,226.15,226.2,226.04,226.18,15057.0,225.0274,225.0772,224.9179,225.0573,15057.0
2024-09-26 13:55:00,226.2,226.25,226.03,226.04,10620.0,225.0772,225.1269,224.908,224.9179,10620.0
2024-09-26 14:00:00,226.06,226.27,226.05,226.26,7878.0,224.9378,225.1468,224.9279,225.1369,7878.0
2024-09-26 14:05:00,226.24,226.35,226.22,226.34,13301.0,225.117,225.2264,225.0971,225.2165,13301.0
2024-09-26 14:10:00,226.34,226.71,226.33,226.7,27401.0,225.2165,225.5846,225.2065,225.5747,27401.0
2024-09-26 14:15:00,226.71,227.01,226.66,226.73,27247.0,225.5846,225.8831,225.5349,225.6045,27247.0
2024-09-26 14:20:00,226.73,226.96,226.66,226.96,8310.0,225.6045,225.8334,225.5349,225.8334,8310.0
2024-09-26 14:25:00,226.95,227.08,226.88,227.08,12383.0,225.8234,225.9528,225.7538,225.9528,12383.0
2024-09-26 14:30:00,227.06,227.11,226.81,226.85,16967.0,225.9329,225.9826,225.6841,225.7239,16967.0
2024-09-26 14:35:00,226.83,226.99,226.73,226.96,16050.0,225.704,225.8632,225.6045,225.8334,16050.0
2024-09-26 14:40:00,226.96,226.96,226.75,226.76,22257.0,225.8334,225.8334,225.6244,225.6344,22257.0
2024-09-26 14:45:00,226.75,226.87,226.73,226.77,15372.0,225.6244,225.7438,225.6045,225.6443,15372.0
2024-09-26 14:50:00,226.78,227.04,226.78,227.04,17155.0,225.6543,225.913,225.6543,225.913,17155.0
2024-09-26 14:55:00,227.02,227.15,227.0,227.01,20539.0,225.8931,226.0224,225.8732,225.8831,20539.0
2024-09-26 15:00:00,227.0,227.0,226.8,226.97,18423.0,225.8732,225.8732,225.6742,225.8433,18423.0
2024-09-26 15:05:00,226.97,227.07,226.92,227.05,15514.0,225.8433,225.9428,225.7936,225.9229,15514.0
2024-09-26 15:10:00,227.06,227.33,227.02,227.25,14524.0,225.9329,226.2015,225.8931,226.1219,14524.0
2024-09-26 15:15:00,227.21,227.34,227.15,227.3,29084.0,226.0821,226.2115,226.0224,226.1717,29084.0
2024-09-26 15:20:00,227.32,227.47,227.29,227.43,25362.0,226.1916,226.3408,226.1617,226.301,25362.0
2024-09-26 15:25:00,227.44,227.5,227.11,227.25,26997.0,226.311,226.3707,225.9826,226.1219,26997.0
2024-09-26 15:30:00,227.25,227.45,227.22,227.43,39906.0,226.1219,226.3209,226.0921,226.301,39906.0
2024-09-26 15:35:00,227.43,227.48,227.23,227.29,39374.0,226.301,226.3508,226.102,226.1617,39374.0
2024-09-26 15:40:00,227.3,227.36,227.23,227.25,68090.0,226.1717,226.2314,226.102,226.1219,68090.0
2024-09-26 15:45:00,227.26,227.38,227.22,227.38,33758.0,226.1319,226.2513,226.0921,226.2513,33758.0
2024-09-26 15:50:00,227.39,227.39,226.95,227.07,76283.0,226.2612,226.2612,225.8234,225.9428,76283.0
2024-09-26 15:55:00,227.01,227.3,226.91,227.11,252558.0,225.8831,226.1717,225.7836,225.9826,252558.0
2024-09-27 09:30:00,227.54,227.61,226.99,227.14,79624.0,226.4105,226.4802,225.8632,226.0125,79624.0
2024-09-27 09:35:00,227.14,227.23,226.56,226.66,47296.0,226.0125,226.102,225.4354,225.5349,47296.0
2024-09-27 09:40:00,226.66,227.0,226.56,226.7,30751.0,225.5349,225.8732,225.4354,225.5747,30751.0
2024-09-27 09:45:00,226.73,227.01,226.69,227.0,19279.0,225.6045,225.8831,225.5647,225.8732,19279.0
2024-09-27 09:50:00,226.97,226.97,226.6,226.65,18126.0,225.8433,225.8433,225.4752,225.5249,18126.0
2024-09-27 09:55:00,226.64,226.64,226.29,226.53,20064.0,225.515,225.515,225.1667,225.4055,20064.0
2024-09-27 10:00:00,226.57,227.06,226.36,226.65,52233.0,225.4453,225.9329,225.2364,225.5249,52233.0
2024-09-27 10:05:00,226.63,226.73,226.34,226.57,49583.0,225.505,225.6045,225.2165,225.4453,49583.0
2024-09-27 10:10:00,226.5,226.6,225.97,226.4,33633.0,225.3757,225.4752,224.8483,225.2762,33633.0
2024-09-27 10:15:00,226.41,226.42,225.97,225.97,37077.0,225.2861,225.2961,224.8483,224.8483,37077.0
2024-09-27 10:20:00,225.96,226.51,225.96,226.28,14454.0,224.8383,225.3856,224.8383,225.1568,14454.0
2024-09-27 10:25:00,226.27,226.43,226.1,226.15,19696.0,225.1468,225.306,224.9777,225.0274,19696.0
2024-09-27 10:30:00,226.15,226.19,225.54,225.55,26478.0,225.0274,225.0672,224.4204,224.4304,26478.0
2024-09-27 10:35:00,225.53,226.04,225.53,226.03,26855.0,224.4105,224.9179,224.4105,224.908,26855.0
2024-09-27 10:40:00,225.98,226.16,225.98,226.06,10871.0,224.8582,225.0374,224.8582,224.9378,10871.0
2024-09-27 10:45:00,226.07,226.3,225.85,225.9,14364.0,224.9478,225.1767,224.7289,224.7786,14364.0
2024-09-27 10:50:00,225.99,226.15,225.84,226.15,19300.0,224.8682,225.0274,224.7189,225.0274,19300.0
2024-09-27 10:55:00,226.11,226.11,225.93,226.0,21326.0,224.9876,224.9876,224.8085,224.8781,21326.0
2024-09-27 11:00:00,225.97,226.01,225.77,225.78,13839.0,224.8483,224.8881,224.6493,224.6592,13839.0
2024-09-27 11:05:00,225.82,225.88,225.53,225.57,16109.0,224.699,224.7587,224.4105,224.4503,16109.0
2024-09-27 11:10:00,225.6,225.67,225.39,225.52,9524.0,224.4801,224.5498,224.2712,224.4005,9524.0
2024-09-27 11:15:00,225.45,225.45,225.13,225.21,31109.0,224.3309,224.3309,224.0125,224.0921,31109.0
2024-09-27 11:20:00,225.27,225.45,225.19,225.2,14921.0,224.1518,224.3309,224.0722,224.0821,14921.0
2024-09-27 11:25:00,225.16,225.49,225.15,225.42,9703.0,224.0423,224.3707,224.0324,224.301,9703.0
2024-09-27 11:30:00,225.39,225.39,225.11,225.22,18320.0,224.2712,224.2712,223.9926,224.102,18320.0
2024-09-27 11:35:00,225.24,225.39,225.17,225.38,12516.0,224.1219,224.2712,224.0523,224.2612,12516.0
2024-09-27 11:40:00,225.33,225.65,225.21,225.57,19751.0,224.2115,224.5299,224.0921,224.4503,19751.0
2024-09-27 11:45:00,225.58,225.58,225.3,225.32,22396.0,224.4602,224.4602,224.1816,224.2015,22396.0
2024-09-27 11:50:00,225.25,225.25,224.97,225.18,26099.0,224.1319,224.1319,223.8533,224.0622,26099.0
2024-09-27 11:55:00,225.17,225.26,225.03,225.03,17154.0,224.0523,224.1418,223.913,223.913,17154.0
2024-09-27 12:00:00,225.06,225.21,224.97,225.16,10057.0,223.9428,224.0921,223.8533,224.0423,10057.0
2024-09-27 12:05:00,225.16,225.32,224.95,224.95,16269.0,224.0423,224.2015,223.8334,223.8334,16269.0
2024-09-27 12:10:00,224.95,225.02,224.68,224.84,35256.0,223.8334,223.903,223.5647,223.7239,35256.0
2024-09-27 12:15:00,224.81,225.15,224.78,224.97,36944.0,223.6941,224.0324,223.6642,223.8533,36944.0
2024-09-27 12:20:00,224.97,225.08,224.92,225.08,5701.0,223.8533,223.9627,223.8035,223.9627,5701.0
2024-09-27 12:25:00,225.07,225.36,225.04,225.3,13951.0,223.9528,224.2413,223.9229,224.1816,13951.0
2024-09-27 12:30:00,225.27,225.41,225.25,225.35,10023.0,224.1518,224.2911,224.1319,224.2314,10023.0
2024-09-27 12:35:00,225.34,225.51,225.3,225.37,18835.0,224.2214,224.3906,224.1816,224.2513,18835.0
2024-09-27 12:40:00,225.35,225.46,225.3,225.45,13400.0,224.2314,224.3408,224.1816,224.3309,13400.0
2024-09-27 12:45:00,225.4,225.44,225.33,225.37,10743.0,224.2811,224.3209,224.2115,224.2513,10743.0
2024-09-27 12:50:00,225.46,225.49,225.33,225.37,19256.0,224.3408,224.3707,224.2115,224.2513,19256.0
2024-09-27 12:55:00,225.41,225.54,225.41,225.51,13674.0,224.2911,224.4204,224.2911,224.3906,13674.0
2024-09-27 13:00:00,225.49,225.76,225.49,225.73,8385.0,224.3707,224.6393,224.3707,224.6095,8385.0
2024-09-27 13:05:00,225.72,225.73,225.3,225.35,18839.0,224.5995,224.6095,224.1816,224.2314,18839.0
2024-09-27 13:10:00,225.37,225.45,225.31,225.36,8855.0,224.2513,224.3309,224.1916,224.2413,8855.0
2024-09-27 13:15:00,225.34,225.38,225.12,225.13,11298.0,224.2214,224.2612,224.0025,224.0125,11298.0
2024-09-27 13:20:00,225.13,225.31,225.09,225.3,11591.0,224.0125,224.1916,223.9727,224.1816,11591.0
2024-09-27 13:25:00,225.3,225.31,225.06,225.07,10020.0,224.1816,224.1916,223.9428,223.9528,10020.0
2024-09-27 13:30:00,225.04,225.15,225.01,225.15,6066.0,223.9229,224.0324,223.8931,224.0324,6066.0
2024-09-27 13:35:00,225.12,225.13,224.98,224.98,4586.0,224.0025,224.0125,223.8632,223.8632,4586.0
2024-09-27 13:40:00,225.02,225.25,225.01,225.25,6661.0,223.903,224.1319,223.8931,224.1319,6661.0
2024-09-27 13:45:00,225.27,225.31,225.16,225.22,3704.0,224.1518,224.1916,224.0423,224.102,3704.0
2024-09-27 13:50:00,225.26,225.49,225.26,225.47,6891.0,224.1418,224.3707,224.1418,224.3508,6891.0
2024-09-27 13:55:00,225.46,225.67,225.44,225.66,20908.0,224.3408,224.5498,224.3209,224.5398,20908.0
2024-09-27 14:00:00,225.65,225.79,225.42,225.42,10531.0,224.5299,224.6692,224.301,224.301,10531.0
2024-09-27 14:05:00,225.44,225.44,225.3,225.34,9401.0,224.3209,224.3209,224.1816,224.2214,9401.0
2024-09-27 14:10:00,225.29,225.31,225.15,225.18,15194.0,224.1717,224.1916,224.0324,224.0622,15194.0
2024-09-27 14:15:00,225.16,225.28,225.05,225.07,7932.0,224.0423,224.1617,223.9329,223.9528,7932.0
2024-09-27 14:20:00,225.12,225.24,225.12,225.18,10394.0,224.0025,224.1219,224.0025,224.0622,10394.0
2024-09-27 14:25:00,225.21,225.23,224.54,224.56,26609.0,224.0921,224.112,223.4254,223.4453,26609.0
2024-09-27 14:30:00,224.55,224.75,224.26,224.59,25036.0,223.4353,223.6344,223.1468,223.4751,25036.0
2024-09-27 14:35:00,224.55,224.65,224.35,224.52,18504.0,223.4353,223.5348,223.2363,223.4055,18504.0
2024-09-27 14:40:00,224.54,224.8,224.51,224.78,9725.0,223.4254,223.6841,223.3955,223.6642,9725.0
2024-09-27 14:45:00,224.81,225.06,224.81,224.96,13872.0,223.6941,223.9428,223.6941,223.8433,13872.0
2024-09-27 14:50:00,224.96,225.06,224.88,224.99,19486.0,223.8433,223.9428,223.7637,223.8732,19486.0
2024-09-27 14:55:00,225.01,225.29,225.0,225.16,8682.0,223.8931,224.1717,223.8831,224.0423,8682.0
2024-09-27 15:00:00,225.14,225.17,224.95,225.15,16522.0,224.0224,224.0523,223.8334,224.0324,16522.0
2024-09-27 15:05:00,225.13,225.21,224.96,224.99,17828.0,224.0125,224.0921,223.8433,223.8732,17828.0
2024-09-27 15:10:00,225.04,225.08,224.91,224.97,122332.0,223.9229,223.9627,223.7936,223.8533,122332.0
2024-09-27 15:15:00,225.0,225.14,224.97,225.04,20505.0,223.8831,224.0224,223.8533,223.9229,20505.0
2024-09-27 15:20:00,225.04,225.1,224.89,224.98,13767.0,223.9229,223.9826,223.7737,223.8632,13767.0
2024-09-27 15:25:00,224.95,225.08,224.77,225.06,7851.0,223.8334,223.9627,223.6543,223.9428,7851.0
2024-09-27 15:30:00,225.03,225.07,224.89,224.99,15481.0,223.913,223.9528,223.7737,223.8732,15481.0
2024-09-27 15:35:00,225.01,225.03,224.89,224.97,32275.0,223.8931,223.913,223.7737,223.8533,32275.0
2024-09-27 15:40:00,224.96,225.01,224.86,224.97,38148.0,223.8433,223.8931,223.7438,223.8533,38148.0
2024-09-27 15:45:00,224.98,225.0,224.8,224.8,85221.0,223.8632,223.8831,223.6841,223.6841,85221.0
2024-09-27 15:50:00,224.81,225.3,224.8,225.21,76864.0,223.6941,224.1816,223.6841,224.0921,76864.0
2024-09-27 15:55:00,225.19,225.3,224.95,225.03,247434.0,224.0722,224.1816,223.8334,223.913,247434.0
2024-09-30 09:30:00,224.12,224.98,223.96,224.83,73936.0,223.0075,223.8632,222.8483,223.714,73936.0
2024-09-30 09:35:00,224.79,225.4,224.68,225.15,48239.0,223.6742,224.2811,223.5647,224.0324,48239.0
2024-09-30 09:40:00,225.18,225.22,224.83,225.05,30685.0,224.0622,224.102,223.714,223.9329,30685.0
2024-09-30 09:45:00,225.08,225.23,224.86,225.07,26121.0,223.9627,224.112,223.7438,223.9528,26121.0
2024-09-30 09:50:00,225.06,225.22,224.7,224.7,102221.0,223.9428,224.102,223.5846,223.5846,102221.0
2024-09-30 09:55:00,224.76,224.92,224.28,224.32,29979.0,223.6443,223.8035,223.1667,223.2065,29979.0
2024-09-30 10:00:00,224.33,224.58,224.21,224.21,19029.0,223.2164,223.4652,223.097,223.097,19029.0
2024-09-30 10:05:00,224.22,224.41,223.86,224.17,17738.0,223.107,223.296,222.7488,223.0572,17738.0
2024-09-30 10:10:00,224.19,224.38,224.02,224.03,26520.0,223.0771,223.2662,222.908,222.9179,26520.0
2024-09-30 10:15:00,224.12,224.12,223.78,223.94,35620.0,223.0075,223.0075,222.6692,222.8284,35620.0
2024-09-30 10:20:00,223.93,224.11,223.74,223.75,20590.0,222.8184,222.9975,222.6294,222.6393,20590.0
2024-09-30 10:25:00,223.74,224.32,223.58,224.31,18957.0,222.6294,223.2065,222.4702,223.1965,18957.0
2024-09-30 10:30:00,224.42,224.62,224.26,224.59,9236.0,223.306,223.505,223.1468,223.4751,9236.0
2024-09-30 10:35:00,224.62,224.74,224.26,224.57,10612.0,223.505,223.6244,223.1468,223.4552,10612.0
2024-09-30 10:40:00,224.59,224.62,224.3,224.41,5916.0,223.4751,223.505,223.1866,223.296,5916.0
2024-09-30 10:45:00,224.38,224.53,224.27,224.5,7781.0,223.2662,223.4154,223.1567,223.3856,7781.0
2024-09-30 10:50:00,224.43,224.58,224.37,224.48,5182.0,223.3159,223.4652,223.2562,223.3657,5182.0
2024-09-30 10:55:00,224.42,224.51,224.31,224.42,4147.0,223.306,223.3955,223.1965,223.306,4147.0
2024-09-30 11:00:00,224.32,224.64,224.32,224.64,4519.0,223.2065,223.5249,223.2065,223.5249,4519.0
2024-09-30 11:05:00,224.63,224.77,224.34,224.34,12483.0,223.5149,223.6543,223.2264,223.2264,12483.0
2024-09-30 11:10:00,224.4,224.65,224.4,224.62,5677.0,223.2861,223.5348,223.2861,223.505,5677.0
2024-09-30 11:15:00,224.64,224.82,224.63,224.7,8664.0,223.5249,223.704,223.5149,223.5846,8664.0
2024-09-30 11:20:00,224.71,224.8,224.64,224.76,4607.0,223.5946,223.6841,223.5249,223.6443,4607.0
2024-09-30 11:25:00,224.74,224.95,224.73,224.93,7032.0,223.6244,223.8334,223.6145,223.8135,7032.0
2024-09-30 11:30:00,224.98,225.04,224.68,224.68,9793.0,223.8632,223.9229,223.5647,223.5647,9793.0
2024-09-30 11:35:00,224.72,224.81,224.53,224.55,19113.0,223.6045,223.6941,223.4154,223.4353,19113.0
2024-09-30 11:40:00,224.54,224.75,224.33,224.72,6632.0,223.4254,223.6344,223.2164,223.6045,6632.0
2024-09-30 11:45:00,224.63,224.89,224.61,224.87,2751.0,223.5149,223.7737,223.495,223.7538,2751.0
2024-09-30 11:50:00,224.88,224.94,224.72,224.75,14804.0,223.7637,223.8234,223.6045,223.6344,14804.0
2024-09-30 11:55:00,224.73,224.78,224.66,224.68,15149.0,223.6145,223.6642,223.5448,223.5647,15149.0
2024-09-30 12:00:00,224.72,224.88,224.69,224.86,37734.0,223.6045,223.7637,223.5746,223.7438,37734.0
2024-09-30 12:05:00,224.83,225.14,224.83,224.99,10005.0,223.714,224.0224,223.714,223.8732,10005.0
2024-09-30 12:10:00,225.0,225.11,224.81,225.0,4455.0,223.8831,223.9926,223.6941,223.8831,4455.0
2024-09-30 12:15:00,225.05,225.16,225.02,225.03,5533.0,223.9329,224.0423,223.903,223.913,5533.0
2024-09-30 12:20:00,224.98,225.16,224.92,224.92,9712.0,223.8632,224.0423,223.8035,223.8035,9712.0
2024-09-30 12:25:00,224.94,225.03,224.89,224.92,11928.0,223.8234,223.913,223.7737,223.8035,11928.0
2024-09-30 12:30:00,224.88,224.96,224.77,224.77,9292.0,223.7637,223.8433,223.6543,223.6543,9292.0
2024-09-30 12:35:00,224.82,224.93,224.77,224.8,5915.0,223.704,223.8135,223.6543,223.6841,5915.0
2024-09-30 12:40:00,224.77,224.81,224.71,224.76,4218.0,223.6543,223.6941,223.5946,223.6443,4218.0
2024-09-30 12:45:00,224.77,224.86,224.69,224.82,2751.0,223.6543,223.7438,223.5746,223.704,2751.0
2024-09-30 12:50:00,224.89,225.02,224.85,224.88,3739.0,223.7737,223.903,223.7339,223.7637,3739.0
2024-09-30 12:55:00,224.84,224.89,224.79,224.81,8798.0,223.7239,223.7737,223.6742,223.6941,8798.0
2024-09-30 13:00:00,224.79,224.79,224.58,224.59,2534.0,223.6742,223.6742,223.4652,223.4751,2534.0
2024-09-30 13:05:00,224.58,224.65,224.47,224.48,3562.0,223.4652,223.5348,223.3557,223.3657,3562.0
2024-09-30 13:10:00,224.45,224.6,224.29,224.32,20522.0,223.3358,223.4851,223.1766,223.2065,20522.0
2024-09-30 13:15:00,224.32,224.51,224.25,224.47,12385.0,223.2065,223.3955,223.1368,223.3557,12385.0
2024-09-30 13:20:00,224.45,224.61,224.43,224.54,4277.0,223.3358,223.495,223.3159,223.4254,4277.0
2024-09-30 13:25:00,224.58,224.63,224.34,224.35,5002.0,223.4652,223.5149,223.2264,223.2363,5002.0
2024-09-30 13:30:00,224.33,224.46,224.32,224.35,6629.0,223.2164,223.3458,223.2065,223.2363,6629.0
2024-09-30 13:35:00,224.38,224.41,224.27,224.27,29748.0,223.2662,223.296,223.1567,223.1567,29748.0
2024-09-30 13:40:00,224.27,224.32,224.23,224.28,4043.0,223.1567,223.2065,223.1169,223.1667,4043.0
2024-09-30 13:45:00,224.28,224.42,224.28,224.42,6457.0,223.1667,223.306,223.1667,223.306,6457.0
2024-09-30 13:50:00,224.42,224.51,224.38,224.48,8459.0,223.306,223.3955,223.2662,223.3657,8459.0
2024-09-30 13:55:00,224.5,224.74,224.39,224.72,17961.0,223.3856,223.6244,223.2761,223.6045,17961.0
2024-09-30 14:00:00,224.69,224.75,224.57,224.64,31284.0,223.5746,223.6344,223.4552,223.5249,31284.0
2024-09-30 14:05:00,224.62,224.65,224.36,224.6,8123.0,223.505,223.5348,223.2463,223.4851,8123.0
2024-09-30 14:10:00,224.57,224.57,224.16,224.2,24029.0,223.4552,223.4552,223.0473,223.0871,24029.0
2024-09-30 14:15:00,224.16,224.16,223.65,223.67,30065.0,223.0473,223.0473,222.5398,222.5597,30065.0
2024-09-30 14:20:00,223.54,223.69,223.0,223.14,58252.0,222.4304,222.5796,221.893,222.0323,58252.0
2024-09-30 14:25:00,223.22,223.51,223.04,223.47,30519.0,222.1119,222.4005,221.9328,222.3607,30519.0
2024-09-30 14:30:00,223.33,223.73,223.16,223.61,26541.0,222.2214,222.6194,222.0522,222.5,26541.0
2024-09-30 14:35:00,223.59,224.08,223.54,224.04,19478.0,222.4801,222.9677,222.4304,222.9279,19478.0
2024-09-30 14:40:00,224.07,224.24,223.96,224.06,39090.0,222.9577,223.1269,222.8483,222.9478,39090.0
2024-09-30 14:45:00,224.07,224.3,224.07,224.13,20583.0,222.9577,223.1866,222.9577,223.0174,20583.0
2024-09-30 14:50:00,224.13,224.39,224.01,224.32,22642.0,223.0174,223.2761,222.898,223.2065,22642.0
2024-09-30 14:55:00,224.29,224.38,224.11,224.12,7636.0,223.1766,223.2662,222.9975,223.0075,7636.0
2024-09-30 15:00:00,224.09,224.12,223.85,224.06,14643.0,222.9776,223.0075,222.7388,222.9478,14643.0
2024-09-30 15:05:00,224.08,224.15,223.94,224.02,14546.0,222.9677,223.0373,222.8284,222.908,14546.0
2024-09-30 15:10:00,224.03,224.04,223.73,223.95,9410.0,222.9179,222.9279,222.6194,222.8383,9410.0
2024-09-30 15:15:00,223.94,224.18,223.84,224.16,9608.0,222.8284,223.0672,222.7289,223.0473,9608.0
2024-09-30 15:20:00,224.09,224.13,223.94,224.06,38422.0,222.9776,223.0174,222.8284,222.9478,38422.0
2024-09-30 15:25:00,224.06,224.13,223.97,224.09,12159.0,222.9478,223.0174,222.8582,222.9776,12159.0
2024-09-30 15:30:00,224.07,224.18,224.02,224.02,22112.0,222.9577,223.0672,222.908,222.908,22112.0
2024-09-30 15:35:00,224.0,224.27,223.94,224.26,20163.0,222.8881,223.1567,222.8284,223.1468,20163.0
2024-09-30 15:40:00,224.25,224.37,224.13,224.34,31417.0,223.1368,223.2562,223.0174,223.2264,31417.0
2024-09-30 15:45:00,224.33,224.83,224.33,224.68,138586.0,223.2164,223.714,223.2164,223.5647,138586.0
2024-09-30 15:50:00,224.68,225.45,224.67,225.45,111997.0,223.5647,224.3309,223.5547,224.3309,111997.0
2024-09-30 15:55:00,225.45,225.9,225.45,225.77,301027.0,224.3309,224.7786,224.3309,224.6493,301027.0
2024-10-01 09:30:00,225.09,225.22,223.67,223.94,76073.0,223.9727,224.102,222.5597,222.8284,76073.0
2024-10-01 09:35:00,223.93,223.95,222.69,222.84,79932.0,222.8184,222.8383,221.5846,221.7338,79932.0
2024-10-01 09:40:00,222.79,223.09,222.52,222.91,38191.0,221.6841,221.9826,221.4154,221.8035,38191.0
2024-10-01 09:45:00,222.87,222.87,222.06,222.23,65605.0,221.7637,221.7637,220.9577,221.1269,65605.0
2024-10-01 09:50:00,222.2,222.24,221.68,221.77,41843.0,221.097,221.1368,220.5796,220.6691,41843.0
2024-10-01 09:55:00,221.8,222.17,221.51,222.07,62141.0,220.699,221.0672,220.4104,220.9677,62141.0
2024-10-01 10:00:00,222.02,222.55,221.65,222.17,109088.0,220.9179,221.4453,220.5497,221.0672,109088.0
2024-10-01 10:05:00,222.16,222.17,221.17,221.18,48863.0,221.0572,221.0672,220.0721,220.0821,48863.0
2024-10-01 10:10:00,221.25,221.3,220.68,220.87,66939.0,220.1517,220.2015,219.5846,219.7736,66939.0
2024-10-01 10:15:00,220.85,220.85,220.42,220.58,43994.0,219.7537,219.7537,219.3258,219.4851,43994.0
2024-10-01 10:20:00,220.61,221.36,220.59,220.98,64052.0,219.5149,220.2612,219.495,219.8831,64052.0
2024-10-01 10:25:00,221.05,221.05,220.05,220.44,67293.0,219.9527,219.9527,218.9577,219.3457,67293.0
2024-10-01 10:30:00,220.37,220.37,219.83,220.15,54029.0,219.2761,219.2761,218.7388,219.0572,54029.0
2024-10-01 10:35:00,220.08,220.65,219.92,220.54,73443.0,218.9875,219.5547,218.8283,219.4452,73443.0
2024-10-01 10:40:00,220.51,220.92,220.44,220.73,30515.0,219.4154,219.8234,219.3457,219.6343,30515.0
2024-10-01 10:45:00,220.76,220.88,220.56,220.62,41532.0,219.6642,219.7836,219.4652,219.5249,41532.0
2024-10-01 10:50:00,220.65,220.71,220.35,220.43,80040.0,219.5547,219.6144,219.2562,219.3358,80040.0
2024-10-01 10:55:00,220.42,220.75,220.42,220.62,87451.0,219.3258,219.6542,219.3258,219.5249,87451.0
2024-10-01 11:00:00,220.59,220.65,220.29,220.29,24606.0,219.495,219.5547,219.1965,219.1965,24606.0
2024-10-01 11:05:00,220.26,220.26,219.53,219.56,59762.0,219.1666,219.1666,218.4403,218.4701,59762.0
2024-10-01 11:10:00,219.51,219.64,219.45,219.46,41249.0,218.4204,218.5497,218.3607,218.3706,41249.0
2024-10-01 11:15:00,219.45,219.5,219.13,219.45,25300.0,218.3607,218.4104,218.0422,218.3607,25300.0
2024-10-01 11:20:00,219.49,219.69,219.34,219.39,30890.0,218.4005,218.5995,218.2512,218.301,30890.0
2024-10-01 11:25:00,219.45,220.17,219.44,220.17,45089.0,218.3607,219.0771,218.3507,219.0771,45089.0
2024-10-01 11:30:00,220.08,220.48,220.0,220.38,63977.0,218.9875,219.3855,218.9079,219.286,63977.0
2024-10-01 11:35:00,220.38,220.63,220.31,220.63,39984.0,219.286,219.5348,219.2164,219.5348,39984.0
2024-10-01 11:40:00,220.63,220.99,220.53,220.74,354471.0,219.5348,219.893,219.4353,219.6443,354471.0
2024-10-01 11:45:00,220.74,220.76,220.36,220.55,67408.0,219.6443,219.6642,219.2661,219.4552,67408.0
2024-10-01 11:50:00,220.54,220.7,220.5,220.51,67518.0,219.4452,219.6045,219.4054,219.4154,67518.0
2024-10-01 11:55:00,220.55,220.62,220.16,220.17,35035.0,219.4552,219.5249,219.0671,219.0771,35035.0
2024-10-01 12:00:00,220.13,220.67,220.06,220.61,22834.0,219.0373,219.5746,218.9676,219.5149,22834.0
2024-10-01 12:05:00,220.6,220.81,220.59,220.77,34030.0,219.505,219.7139,219.495,219.6741,34030.0
2024-10-01 12:10:00,220.76,221.03,220.46,220.52,25337.0,219.6642,219.9328,219.3656,219.4253,25337.0
2024-10-01 12:15:00,220.54,220.77,220.52,220.54,12379.0,219.4452,219.6741,219.4253,219.4452,12379.0
2024-10-01 12:20:00,220.57,220.76,220.48,220.52,20506.0,219.4751,219.6642,219.3855,219.4253,20506.0
2024-10-01 12:25:00,220.53,220.57,220.24,220.51,22032.0,219.4353,219.4751,219.1467,219.4154,22032.0
2024-10-01 12:30:00,220.42,220.51,219.73,220.33,58714.0,219.3258,219.4154,218.6393,219.2363,58714.0
2024-10-01 12:35:00,220.3,220.43,219.8,219.83,30832.0,219.2064,219.3358,218.7089,218.7388,30832.0
2024-10-01 12:40:00,219.84,220.05,219.58,219.58,90740.0,218.7487,218.9577,218.49,218.49,90740.0
2024-10-01 12:45:00,219.59,219.62,219.19,219.46,67805.0,218.5,218.5298,218.102,218.3706,67805.0
2024-10-01 12:50:00,219.43,220.33,219.43,220.14,48819.0,218.3408,219.2363,218.3408,219.0472,48819.0
2024-10-01 12:55:00,220.17,220.33,219.76,220.08,58023.0,219.0771,219.2363,218.6691,218.9875,58023.0
2024-10-01 13:00:00,220.05,220.06,219.59,219.62,35619.0,218.9577,218.9676,218.5,218.5298,35619.0
2024-10-01 13:05:00,219.57,219.57,219.33,219.41,23936.0,218.4801,218.4801,218.2413,218.3209,23936.0
2024-10-01 13:10:00,219.49,219.56,219.17,219.26,29081.0,218.4005,218.4701,218.0821,218.1716,29081.0
2024-10-01 13:15:00,219.23,219.23,218.99,219.02,15302.0,218.1418,218.1418,217.9029,217.9328,15302.0
2024-10-01 13:20:00,219.04,219.28,219.03,219.15,10756.0,217.9527,218.1915,217.9427,218.0621,10756.0
2024-10-01 13:25:00,219.16,219.21,218.98,219.05,17565.0,218.0721,218.1219,217.893,217.9626,17565.0
2024-10-01 13:30:00,218.98,219.82,218.95,219.77,22733.0,217.893,218.7288,217.8631,218.6791,22733.0
2024-10-01 13:35:00,219.62,219.62,219.29,219.45,10110.0,218.5298,218.5298,218.2015,218.3607,10110.0
2024-10-01 13:40:00,219.44,219.91,219.39,219.91,10748.0,218.3507,218.8184,218.301,218.8184,10748.0
2024-10-01 13:45:00,219.93,220.1,219.79,219.8,15851.0,218.8383,219.0074,218.699,218.7089,15851.0
2024-10-01 13:50:00,219.79,220.09,219.78,220.09,19636.0,218.699,218.9975,218.689,218.9975,19636.0
2024-10-01 13:55:00,220.15,220.71,220.14,220.71,26632.0,219.0572,219.6144,219.0472,219.6144,26632.0
2024-10-01 14:00:00,220.68,221.0,220.68,220.9,65910.0,219.5846,219.903,219.5846,219.8035,65910.0
2024-10-01 14:05:00,220.92,221.13,220.82,221.05,85935.0,219.8234,220.0323,219.7239,219.9527,85935.0
2024-10-01 14:10:00,221.01,221.21,220.93,221.21,81434.0,219.9129,220.1119,219.8333,220.1119,81434.0
2024-10-01 14:15:00,221.18,221.36,221.08,221.15,24880.0,220.0821,220.2612,219.9826,220.0522,24880.0
2024-10-01 14:20:00,221.18,221.31,221.03,221.16,16987.0,220.0821,220.2114,219.9328,220.0622,16987.0
2024-10-01 14:25:00,221.2,221.39,221.16,221.36,8731.0,220.102,220.291,220.0622,220.2612,8731.0
2024-10-01 14:30:00,221.35,221.56,221.27,221.36,20837.0,220.2512,220.4602,220.1716,220.2612,20837.0
2024-10-01 14:35:00,221.36,221.42,221.01,221.26,18633.0,220.2612,220.3209,219.9129,220.1617,18633.0
2024-10-01 14:40:00,221.3,221.35,221.05,221.26,37325.0,220.2015,220.2512,219.9527,220.1617,37325.0
2024-10-01 14:45:00,221.27,221.36,221.06,221.1,91693.0,220.1716,220.2612,219.9627,220.0025,91693.0
2024-10-01 14:50:00,221.13,221.26,220.83,220.92,13479.0,220.0323,220.1617,219.7338,219.8234,13479.0
2024-10-01 14:55:00,220.96,221.26,220.95,221.13,22814.0,219.8632,220.1617,219.8532,220.0323,22814.0
2024-10-01 15:00:00,221.12,221.22,221.05,221.18,18699.0,220.0224,220.1219,219.9527,220.0821,18699.0
2024-10-01 15:05:00,221.17,221.29,221.05,221.2,25998.0,220.0721,220.1915,219.9527,220.102,25998.0
2024-10-01 15:10:00,221.22,221.25,220.93,221.02,16362.0,220.1219,220.1517,219.8333,219.9229,16362.0
2024-10-01 15:15:00,221.02,221.08,220.83,220.99,21293.0,219.9229,219.9826,219.7338,219.893,21293.0
2024-10-01 15:20:00,220.97,221.21,220.97,221.03,20798.0,219.8731,220.1119,219.8731,219.9328,20798.0
2024-10-01 15:25:00,221.03,221.16,220.96,221.06,14342.0,219.9328,220.0622,219.8632,219.9627,14342.0
2024-10-01 15:30:00,221.03,221.03,220.48,220.48,55815.0,219.9328,219.9328,219.3855,219.3855,55815.0
2024-10-01 15:35:00,220.48,220.56,220.19,220.35,49889.0,219.3855,219.4652,219.097,219.2562,49889.0
2024-10-01 15:40:00,220.43,220.62,220.33,220.36,64477.0,219.3358,219.5249,219.2363,219.2661,64477.0
2024-10-01 15:45:00,220.36,220.37,220.06,220.11,94185.0,219.2661,219.2761,218.9676,219.0174,94185.0
2024-10-01 15:50:00,220.12,220.47,220.0,220.13,99560.0,219.0273,219.3756,218.9079,219.0373,99560.0
2024-10-01 15:55:00,220.12,220.53,220.09,220.21,221418.0,219.0273,219.4353,218.9975,219.1169,221418.0
2024-10-02 09:30:00,220.52,220.71,219.9,220.45,98015.0,219.4253,219.6144,218.8084,219.3557,98015.0
2024-10-02 09:35:00,220.51,220.51,219.48,219.77,57808.0,219.4154,219.4154,218.3905,218.6791,57808.0
2024-10-02 09:40:00,219.7,219.91,219.06,219.14,23539.0,218.6094,218.8184,217.9726,218.0522,23539.0
2024-10-02 09:45:00,219.07,220.32,219.07,220.2,30306.0,217.9825,219.2263,217.9825,219.1069,30306.0
2024-10-02 09:50:00,220.22,220.4,219.96,220.32,37359.0,219.1268,219.3059,218.8681,219.2263,37359.0
2024-10-02 09:55:00,220.24,220.61,220.21,220.5,35139.0,219.1467,219.5149,219.1169,219.4054,35139.0
2024-10-02 10:00:00,220.54,221.39,220.41,221.11,49181.0,219.4452,220.291,219.3159,220.0124,49181.0
2024-10-02 10:05:00,221.09,221.48,220.9,221.28,19376.0,219.9925,220.3806,219.8035,220.1816,19376.0
2024-10-02 10:10:00,221.24,221.63,221.2,221.3,26959.0,220.1418,220.5298,220.102,220.2015,26959.0
2024-10-02 10:15:00,221.32,221.97,221.25,221.95,15918.0,220.2214,220.8682,220.1517,220.8483,15918.0
2024-10-02 10:20:00,222.0,222.15,221.5,221.51,32517.0,220.898,221.0473,220.4005,220.4104,32517.0
2024-10-02 10:25:00,221.46,222.13,221.46,222.1,32090.0,220.3607,221.0274,220.3607,220.9975,32090.0
2024-10-02 10:30:00,222.01,222.26,221.88,221.97,8774.0,220.908,221.1567,220.7786,220.8682,8774.0
2024-10-02 10:35:00,221.9,222.16,221.79,222.03,10393.0,220.7985,221.0572,220.689,220.9279,10393.0
2024-10-02 10:40:00,221.97,222.2,221.93,221.98,12702.0,220.8682,221.097,220.8283,220.8781,12702.0
2024-10-02 10:45:00,221.94,222.5,221.94,222.49,16744.0,220.8383,221.3955,220.8383,221.3856,16744.0
2024-10-02 10:50:00,222.55,222.55,221.77,221.78,48403.0,221.4453,221.4453,220.6691,220.6791,48403.0
2024-10-02 10:55:00,221.72,221.99,221.67,221.89,9974.0,220.6194,220.8881,220.5696,220.7885,9974.0
2024-10-02 11:00:00,221.88,222.41,221.79,222.38,12737.0,220.7786,221.306,220.689,221.2761,12737.0
2024-10-02 11:05:00,222.38,222.46,222.0,222.22,25819.0,221.2761,221.3557,220.898,221.1169,25819.0
2024-10-02 11:10:00,222.25,222.43,222.19,222.43,12801.0,221.1468,221.3259,221.0871,221.3259,12801.0
2024-10-02 11:15:00,222.45,222.87,222.41,222.8,17443.0,221.3458,221.7637,221.306,221.694,17443.0
2024-10-02 11:20:00,222.75,222.81,222.4,222.51,16488.0,221.6443,221.704,221.296,221.4055,16488.0
2024-10-02 11:25:00,222.52,222.53,222.3,222.51,11591.0,221.4154,221.4254,221.1965,221.4055,11591.0
2024-10-02 11:30:00,222.55,222.69,222.47,222.67,12326.0,221.4453,221.5846,221.3657,221.5647,12326.0
2024-10-02 11:35:00,222.68,222.76,222.52,222.66,28614.0,221.5746,221.6542,221.4154,221.5547,28614.0
2024-10-02 11:40:00,222.66,222.69,222.47,222.69,9188.0,221.5547,221.5846,221.3657,221.5846,9188.0
2024-10-02 11:45:00,222.63,222.69,222.52,222.67,4270.0,221.5249,221.5846,221.4154,221.5647,4270.0
2024-10-02 11:50:00,222.67,222.72,222.33,222.49,10303.0,221.5647,221.6144,221.2264,221.3856,10303.0
2024-10-02 11:55:00,222.44,222.6,222.24,222.54,16556.0,221.3358,221.495,221.1368,221.4353,16556.0
2024-10-02 12:00:00,222.55,222.76,222.51,222.7,8758.0,221.4453,221.6542,221.4055,221.5945,8758.0
2024-10-02 12:05:00,222.67,222.76,222.56,222.65,9207.0,221.5647,221.6542,221.4552,221.5448,9207.0
2024-10-02 12:10:00,222.66,222.8,222.65,222.71,10327.0,221.5547,221.694,221.5448,221.6045,10327.0
2024-10-02 12:15:00,222.73,222.78,222.48,222.54,8566.0,221.6244,221.6741,221.3756,221.4353,8566.0
2024-10-02 12:20:00,222.49,222.78,222.38,222.77,8210.0,221.3856,221.6741,221.2761,221.6642,8210.0
2024-10-02 12:25:00,222.77,222.9,222.76,222.77,7519.0,221.6642,221.7935,221.6542,221.6642,7519.0
2024-10-02 12:30:00,222.71,222.71,222.5,222.56,5694.0,221.6045,221.6045,221.3955,221.4552,5694.0
2024-10-02 12:35:00,222.5,222.61,222.44,222.56,5604.0,221.3955,221.505,221.3358,221.4552,5604.0
2024-10-02 12:40:00,222.58,222.58,222.41,222.44,5423.0,221.4751,221.4751,221.306,221.3358,5423.0
2024-10-02 12:45:00,222.44,222.44,222.17,222.17,9164.0,221.3358,221.3358,221.0672,221.0672,9164.0
2024-10-02 12:50:00,222.24,222.34,222.17,222.24,6051.0,221.1368,221.2363,221.0672,221.1368,6051.0
2024-10-02 12:55:00,222.28,222.28,221.72,221.73,15130.0,221.1766,221.1766,220.6194,220.6293,15130.0
2024-10-02 13:00:00,221.75,222.03,221.74,221.95,11437.0,220.6492,220.9279,220.6393,220.8483,11437.0
2024-10-02 13:05:00,221.91,222.0,221.86,221.89,7703.0,220.8084,220.898,220.7587,220.7885,7703.0
2024-10-02 13:10:00,221.91,221.97,221.69,221.96,6474.0,220.8084,220.8682,220.5895,220.8582,6474.0
2024-10-02 13:15:00,221.89,221.98,221.83,221.93,5805.0,220.7885,220.8781,220.7288,220.8283,5805.0
2024-10-02 13:20:00,221.91,222.05,221.87,221.87,18187.0,220.8084,220.9478,220.7686,220.7686,18187.0
2024-10-02 13:25:00,221.88,222.32,221.85,222.25,20185.0,220.7786,221.2164,220.7487,221.1468,20185.0
2024-10-02 13:30:00,222.22,222.22,221.78,221.78,25300.0,221.1169,221.1169,220.6791,220.6791,25300.0
2024-10-02 13:35:00,221.76,222.18,221.7,222.15,9716.0,220.6592,221.0771,220.5995,221.0473,9716.0
2024-10-02 13:40:00,222.15,222.22,221.95,221.98,15033.0,221.0473,221.1169,220.8483,220.8781,15033.0
2024-10-02 13:45:00,221.98,222.31,221.96,222.29,13141.0,220.8781,221.2065,220.8582,221.1866,13141.0
2024-10-02 13:50:00,222.3,222.49,222.3,222.4,12866.0,221.1965,221.3856,221.1965,221.296,12866.0
2024-10-02 13:55:00,222.43,222.59,222.37,222.59,12679.0,221.3259,221.4851,221.2662,221.4851,12679.0
2024-10-02 14:00:00,222.55,222.71,222.51,222.59,6054.0,221.4453,221.6045,221.4055,221.4851,6054.0
2024-10-02 14:05:00,222.61,222.65,222.55,222.63,5201.0,221.505,221.5448,221.4453,221.5249,5201.0
2024-10-02 14:10:00,222.67,222.7,222.5,222.53,8457.0,221.5647,221.5945,221.3955,221.4254,8457.0
2024-10-02 14:15:00,222.52,222.62,222.5,222.56,7630.0,221.4154,221.5149,221.3955,221.4552,7630.0
2024-10-02 14:20:00,222.51,222.58,222.37,222.37,13314.0,221.4055,221.4751,221.2662,221.2662,13314.0
2024-10-02 14:25:00,222.41,222.47,221.75,222.13,12746.0,221.306,221.3657,220.6492,221.0274,12746.0
2024-10-02 14:30:00,222.14,222.27,221.98,222.25,4315.0,221.0373,221.1667,220.8781,221.1468,4315.0
2024-10-02 14:35:00,222.19,222.25,222.1,222.18,9651.0,221.0871,221.1468,220.9975,221.0771,9651.0
2024-10-02 14:40:00,222.17,222.29,222.15,222.29,4472.0,221.0672,221.1866,221.0473,221.1866,4472.0
2024-10-02 14:45:00,222.29,222.3,222.17,222.29,6722.0,221.1866,221.1965,221.0672,221.1866,6722.0
2024-10-02 14:50:00,222.32,222.32,222.11,222.2,12024.0,221.2164,221.2164,221.0075,221.097,12024.0
2024-10-02 14:55:00,222.19,222.26,222.15,222.24,9185.0,221.0871,221.1567,221.0473,221.1368,9185.0
2024-10-02 15:00:00,222.24,222.27,222.14,222.26,7537.0,221.1368,221.1667,221.0373,221.1567,7537.0
2024-10-02 15:05:00,222.22,222.44,222.17,222.43,8041.0,221.1169,221.3358,221.0672,221.3259,8041.0
2024-10-02 15:10:00,222.44,222.52,222.36,222.46,33422.0,221.3358,221.4154,221.2562,221.3557,33422.0
2024-10-02 15:15:00,222.45,222.51,222.37,222.47,14631.0,221.3458,221.4055,221.2662,221.3657,14631.0
2024-10-02 15:20:00,222.46,222.55,222.4,222.47,43406.0,221.3557,221.4453,221.296,221.3657,43406.0
2024-10-02 15:25:00,222.46,222.5,222.4,222.48,19715.0,221.3557,221.3955,221.296,221.3756,19715.0
2024-10-02 15:30:00,222.5,222.5,222.29,222.34,16106.0,221.3955,221.3955,221.1866,221.2363,16106.0
2024-10-02 15:35:00,222.37,222.49,222.24,222.31,29353.0,221.2662,221.3856,221.1368,221.2065,29353.0
2024-10-02 15:40:00,222.3,222.48,222.16,222.46,24300.0,221.1965,221.3756,221.0572,221.3557,24300.0
2024-10-02 15:45:00,222.45,222.59,222.45,222.52,19066.0,221.3458,221.4851,221.3458,221.4154,19066.0
2024-10-02 15:50:00,222.51,222.52,222.14,222.18,47095.0,221.4055,221.4154,221.0373,221.0771,47095.0
2024-10-02 15:55:00,222.17,222.17,221.79,221.85,165478.0,221.0672,221.0672,220.689,220.7487,165478.0
2024-10-03 09:30:00,221.24,222.53,221.24,222.48,69833.0,220.1418,221.4254,220.1418,221.3756,69833.0
2024-10-03 09:35:00,222.55,222.57,222.2,222.48,39646.0,221.4453,221.4652,221.097,221.3756,39646.0
2024-10-03 09:40:00,222.51,223.08,222.22,223.0,55149.0,221.4055,221.9726,221.1169,221.893,55149.0
2024-10-03 09:45:00,223.03,223.05,222.56,222.74,54331.0,221.9229,221.9428,221.4552,221.6343,54331.0
2024-10-03 09:50:00,222.71,223.11,222.66,223.04,19227.0,221.6045,222.0025,221.5547,221.9328,19227.0
2024-10-03 09:55:00,223.09,223.63,223.02,223.37,22793.0,221.9826,222.5199,221.9129,222.2612,22793.0
2024-10-03 10:00:00,223.32,224.19,223.32,224.19,68674.0,222.2115,223.0771,222.2115,223.0771,68674.0
2024-10-03 10:05:00,224.21,224.44,224.12,224.34,28645.0,223.097,223.3259,223.0075,223.2264,28645.0
2024-10-03 10:10:00,224.39,224.4,222.78,223.27,47649.0,223.2761,223.2861,221.6741,222.1617,47649.0
2024-10-03 10:15:00,223.39,223.85,223.17,223.37,28926.0,222.2811,222.7388,222.0622,222.2612,28926.0
2024-10-03 10:20:00,223.28,223.39,222.3,222.63,33964.0,222.1716,222.2811,221.1965,221.5249,33964.0
2024-10-03 10:25:00,222.58,222.78,222.45,222.53,23281.0,221.4751,221.6741,221.3458,221.4254,23281.0
2024-10-03 10:30:00,222.51,223.3,222.17,223.13,16374.0,221.4055,222.1915,221.0672,222.0224,16374.0
2024-10-03 10:35:00,223.16,223.3,222.74,222.87,27077.0,222.0522,222.1915,221.6343,221.7637,27077.0
2024-10-03 10:40:00,222.84,223.05,222.05,222.41,21521.0,221.7338,221.9428,220.9478,221.306,21521.0
2024-10-03 10:45:00,222.42,223.1,222.31,222.75,143698.0,221.3159,221.9925,221.2065,221.6443,143698.0
2024-10-03 10:50:00,222.8,223.43,222.8,223.21,17470.0,221.694,222.3209,221.694,222.102,17470.0
2024-10-03 10:55:00,223.16,223.16,222.19,222.2,22069.0,222.0522,222.0522,221.0871,221.097,22069.0
2024-10-03 11:00:00,222.22,222.43,222.01,222.12,16349.0,221.1169,221.3259,220.908,221.0174,16349.0
2024-10-03 11:05:00,222.12,222.68,222.08,222.51,10807.0,221.0174,221.5746,220.9776,221.4055,10807.0
2024-10-03 11:10:00,222.45,222.58,222.25,222.53,9008.0,221.3458,221.4751,221.1468,221.4254,9008.0
2024-10-03 11:15:00,222.56,222.76,222.39,222.46,8522.0,221.4552,221.6542,221.2861,221.3557,8522.0
2024-10-03 11:20:00,222.44,222.95,222.39,222.93,9563.0,221.3358,221.8433,221.2861,221.8234,9563.0
2024-10-03 11:25:00,222.89,222.89,222.49,222.75,10360.0,221.7836,221.7836,221.3856,221.6443,10360.0
2024-10-03 11:30:00,222.77,223.16,222.74,223.06,23464.0,221.6642,222.0522,221.6343,221.9527,23464.0
2024-10-03 11:35:00,223.01,223.12,222.88,222.95,26380.0,221.903,222.0124,221.7736,221.8433,26380.0
2024-10-03 11:40:00,222.96,223.33,222.96,223.22,17106.0,221.8532,222.2214,221.8532,222.1119,17106.0
2024-10-03 11:45:00,223.28,223.28,223.01,223.04,9088.0,222.1716,222.1716,221.903,221.9328,9088.0
2024-10-03 11:50:00,223.04,223.35,223.04,223.23,12702.0,221.9328,222.2413,221.9328,222.1219,12702.0
2024-10-03 11:55:00,223.27,223.31,223.11,223.16,8116.0,222.1617,222.2015,222.0025,222.0522,8116.0
2024-10-03 12:00:00,223.16,223.19,222.95,222.95,10706.0,222.0522,222.0821,221.8433,221.8433,10706.0
2024-10-03 12:05:00,223.02,223.22,222.92,223.11,20379.0,221.9129,222.1119,221.8134,222.0025,20379.0
2024-10-03 12:10:00,223.14,223.23,223.04,223.14,32870.0,222.0323,222.1219,221.9328,222.0323,32870.0
2024-10-03 12:15:00,223.12,223.19,222.98,223.08,6652.0,222.0124,222.0821,221.8731,221.9726,6652.0
2024-10-03 12:20:00,223.09,223.26,223.04,223.24,5913.0,221.9826,222.1517,221.9328,222.1318,5913.0
2024-10-03 12:25:00,223.26,223.33,223.12,223.15,21447.0,222.1517,222.2214,222.0124,222.0423,21447.0
2024-10-03 12:30:00,223.11,223.12,222.65,222.84,9497.0,222.0025,222.0124,221.5448,221.7338,9497.0
2024-10-03 12:35:00,222.86,222.97,222.78,222.78,6882.0,221.7537,221.8632,221.6741,221.6741,6882.0
2024-10-03 12:40:00,222.76,222.76,222.24,222.43,10938.0,221.6542,221.6542,221.1368,221.3259,10938.0
2024-10-03 12:45:00,222.37,222.38,221.81,221.9,15154.0,221.2662,221.2761,220.7089,220.7985,15154.0
2024-10-03 12:50:00,221.89,222.01,221.51,221.66,37095.0,220.7885,220.908,220.4104,220.5597,37095.0
2024-10-03 12:55:00,221.6,222.12,221.59,221.78,18659.0,220.5,221.0174,220.49,220.6791,18659.0
2024-10-03 13:00:00,221.76,221.76,221.21,221.43,31786.0,220.6592,220.6592,220.1119,220.3308,31786.0
2024-10-03 13:05:00,221.43,221.82,221.38,221.75,11631.0,220.3308,220.7189,220.2811,220.6492,11631.0
2024-10-03 13:10:00,221.72,221.89,221.67,221.67,6976.0,220.6194,220.7885,220.5696,220.5696,6976.0
2024-10-03 13:15:00,221.71,221.75,221.56,221.7,10468.0,220.6094,220.6492,220.4602,220.5995,10468.0
2024-10-03 13:20:00,221.73,222.3,221.73,222.12,15815.0,220.6293,221.1965,220.6293,221.0174,15815.0
2024-10-03 13:25:00,222.08,222.57,221.99,222.12,39814.0,220.9776,221.4652,220.8881,221.0174,39814.0
2024-10-03 13:30:00,222.08,222.48,222.06,222.44,4773.0,220.9776,221.3756,220.9577,221.3358,4773.0
2024-10-03 13:35:00,222.46,222.5,222.17,222.17,9724.0,221.3557,221.3955,221.0672,221.0672,9724.0
2024-10-03 13:40:00,222.12,222.3,221.88,222.29,14618.0,221.0174,221.1965,220.7786,221.1866,14618.0
2024-10-03 13:45:00,222.34,222.42,222.17,222.18,17074.0,221.2363,221.3159,221.0672,221.0771,17074.0
2024-10-03 13:50:00,222.11,222.38,222.09,222.36,21744.0,221.0075,221.2761,220.9876,221.2562,21744.0
2024-10-03 13:55:00,222.41,222.44,222.25,222.37,11837.0,221.306,221.3358,221.1468,221.2662,11837.0
2024-10-03 14:00:00,222.39,222.46,222.25,222.42,9650.0,221.2861,221.3557,221.1468,221.3159,9650.0
2024-10-03 14:05:00,222.44,222.61,222.37,222.4,10056.0,221.3358,221.505,221.2662,221.296,10056.0
2024-10-03 14:10:00,222.38,222.45,222.28,222.32,13395.0,221.2761,221.3458,221.1766,221.2164,13395.0
2024-10-03 14:15:00,222.35,222.45,222.25,222.43,23264.0,221.2463,221.3458,221.1468,221.3259,23264.0
2024-10-03 14:20:00,222.42,222.48,221.94,222.23,23705.0,221.3159,221.3756,220.8383,221.1269,23705.0
2024-10-03 14:25:00,222.25,222.35,222.15,222.21,10656.0,221.1468,221.2463,221.0473,221.107,10656.0
2024-10-03 14:30:00,222.21,222.21,222.03,222.21,37917.0,221.107,221.107,220.9279,221.107,37917.0
2024-10-03 14:35:00,222.21,222.32,222.14,222.27,11782.0,221.107,221.2164,221.0373,221.1667,11782.0
2024-10-03 14:40:00,222.32,222.38,222.23,222.24,9240.0,221.2164,221.2761,221.1269,221.1368,9240.0
2024-10-03 14:45:00,222.25,222.39,222.24,222.27,11278.0,221.1468,221.2861,221.1368,221.1667,11278.0
2024-10-03 14:50:00,222.27,222.39,222.15,222.2,11299.0,221.1667,221.2861,221.0473,221.097,11299.0
2024-10-03 14:55:00,222.23,222.35,222.11,222.11,14003.0,221.1269,221.2463,221.0075,221.0075,14003.0
2024-10-03 15:00:00,222.12,222.15,221.99,222.15,17360.0,221.0174,221.0473,220.8881,221.0473,17360.0
2024-10-03 15:05:00,222.16,222.16,221.84,221.97,25773.0,221.0572,221.0572,220.7388,220.8682,25773.0
2024-10-03 15:10:00,221.91,222.0,221.75,221.93,15760.0,220.8084,220.898,220.6492,220.8283,15760.0
2024-10-03 15:15:00,221.93,221.98,221.86,221.9,20949.0,220.8283,220.8781,220.7587,220.7985,20949.0
2024-10-03 15:20:00,221.91,222.1,221.89,222.03,22877.0,220.8084,220.9975,220.7885,220.9279,22877.0
2024-10-03 15:25:00,222.01,222.04,221.7,221.79,42321.0,220.908,220.9378,220.5995,220.689,42321.0
2024-10-03 15:30:00,221.78,222.05,221.74,222.05,19879.0,220.6791,220.9478,220.6393,220.9478,19879.0
2024-10-03 15:35:00,222.06,222.18,222.04,222.16,36071.0,220.9577,221.0771,220.9378,221.0572,36071.0
2024-10-03 15:40:00,222.17,222.19,221.95,221.99,67943.0,221.0672,221.0871,220.8483,220.8881,67943.0
2024-10-03 15:45:00,221.98,222.41,221.96,222.4,30770.0,220.8781,221.306,220.8582,221.296,30770.0
2024-10-03 15:50:00,222.4,222.61,222.3,222.57,98660.0,221.296,221.505,221.1965,221.4652,98660.0
2024-10-03 15:55:00,222.6,223.0,222.45,222.81,162019.0,221.495,221.893,221.3458,221.704,162019.0
2024-10-04 09:30:00,225.97,225.97,225.12,225.42,67304.0,224.8483,224.8483,224.0025,224.301,67304.0
2024-10-04 09:35:00,225.44,225.59,224.99,225.37,146095.0,224.3209,224.4702,223.8732,224.2513,146095.0
2024-10-04 09:40:00,225.39,225.44,224.96,224.97,32464.0,224.2712,224.3209,223.8433,223.8533,32464.0
2024-10-04 09:45:00,225.07,225.34,224.88,225.16,30798.0,223.9528,224.2214,223.7637,224.0423,30798.0
2024-10-04 09:50:00,225.19,225.21,224.45,224.45,30246.0,224.0722,224.0921,223.3358,223.3358,30246.0
2024-10-04 09:55:00,224.45,224.63,223.75,223.89,62890.0,223.3358,223.5149,222.6393,222.7786,62890.0
2024-10-04 10:00:00,223.86,224.3,223.71,224.12,31186.0,222.7488,223.1866,222.5995,223.0075,31186.0
2024-10-04 10:05:00,224.17,224.28,223.17,223.19,44967.0,223.0572,223.1667,222.0622,222.0821,44967.0
2024-10-04 10:10:00,223.06,223.72,222.92,223.66,10194.0,221.9527,222.6095,221.8134,222.5498,10194.0
2024-10-04 10:15:00,223.64,224.3,223.57,224.11,46589.0,222.5299,223.1866,222.4602,222.9975,46589.0
2024-10-04 10:20:00,224.07,224.07,223.36,223.59,19731.0,222.9577,222.9577,222.2513,222.4801,19731.0
2024-10-04 10:25:00,223.6,223.76,223.18,223.32,6426.0,222.4901,222.6493,222.0721,222.2115,6426.0
2024-10-04 10:30:00,223.29,223.62,223.01,223.51,74432.0,222.1816,222.51,221.903,222.4005,74432.0
2024-10-04 10:35:00,223.56,223.72,223.41,223.51,11230.0,222.4503,222.6095,222.301,222.4005,11230.0
2024-10-04 10:40:00,223.48,224.01,223.48,224.0,16361.0,222.3707,222.898,222.3707,222.8881,16361.0
2024-10-04 10:45:00,224.02,224.06,223.63,223.93,15049.0,222.908,222.9478,222.5199,222.8184,15049.0
2024-10-04 10:50:00,223.93,224.31,223.93,224.17,43265.0,222.8184,223.1965,222.8184,223.0572,43265.0
2024-10-04 10:55:00,224.36,224.37,224.16,224.37,9745.0,223.2463,223.2562,223.0473,223.2562,9745.0
2024-10-04 11:00:00,224.44,224.74,224.42,224.57,23748.0,223.3259,223.6244,223.306,223.4552,23748.0
2024-10-04 11:05:00,224.61,224.77,224.43,224.43,8924.0,223.495,223.6543,223.3159,223.3159,8924.0
2024-10-04 11:10:00,224.48,224.53,224.02,224.02,9132.0,223.3657,223.4154,222.908,222.908,9132.0
2024-10-04 11:15:00,223.9,224.26,223.86,224.16,5138.0,222.7886,223.1468,222.7488,223.0473,5138.0
2024-10-04 11:20:00,223.98,224.04,223.63,223.84,33372.0,222.8682,222.9279,222.5199,222.7289,33372.0
2024-10-04 11:25:00,223.83,223.85,223.47,223.6,6559.0,222.7189,222.7388,222.3607,222.4901,6559.0
2024-10-04 11:30:00,223.58,223.61,223.39,223.61,9156.0,222.4702,222.5,222.2811,222.5,9156.0
2024-10-04 11:35:00,223.63,223.72,223.53,223.64,7670.0,222.5199,222.6095,222.4204,222.5299,7670.0
2024-10-04 11:40:00,223.62,224.07,223.62,223.88,7294.0,222.51,222.9577,222.51,222.7687,7294.0
2024-10-04 11:45:00,223.85,223.85,223.48,223.54,6715.0,222.7388,222.7388,222.3707,222.4304,6715.0
2024-10-04 11:50:00,223.58,224.23,223.56,224.23,6967.0,222.4702,223.1169,222.4503,223.1169,6967.0
2024-10-04 11:55:00,224.2,224.58,224.2,224.58,6848.0,223.0871,223.4652,223.0871,223.4652,6848.0
2024-10-04 12:00:00,224.65,224.66,224.47,224.52,12654.0,223.5348,223.5448,223.3557,223.4055,12654.0
2024-10-04 12:05:00,224.51,224.55,224.06,224.06,7928.0,223.3955,223.4353,222.9478,222.9478,7928.0
2024-10-04 12:10:00,224.1,224.24,224.06,224.09,5210.0,222.9876,223.1269,222.9478,222.9776,5210.0
2024-10-04 12:15:00,224.04,224.24,224.0,224.22,4760.0,222.9279,223.1269,222.8881,223.107,4760.0
2024-10-04 12:20:00,224.2,224.33,224.08,224.09,8105.0,223.0871,223.2164,222.9677,222.9776,8105.0
2024-10-04 12:25:00,224.06,224.23,223.95,224.18,51613.0,222.9478,223.1169,222.8383,223.0672,51613.0
2024-10-04 12:30:00,224.15,224.27,224.06,224.12,4574.0,223.0373,223.1567,222.9478,223.0075,4574.0
2024-10-04 12:35:00,224.35,224.85,224.31,224.77,17418.0,223.2363,223.7339,223.1965,223.6543,17418.0
2024-10-04 12:40:00,224.75,224.95,224.57,224.9,13434.0,223.6344,223.8334,223.4552,223.7836,13434.0
2024-10-04 12:45:00,224.88,224.94,224.78,224.84,9488.0,223.7637,223.8234,223.6642,223.7239,9488.0
2024-10-04 12:50:00,224.82,224.87,224.47,224.57,8236.0,223.704,223.7538,223.3557,223.4552,8236.0
2024-10-04 12:55:00,224.63,224.73,224.54,224.55,10586.0,223.5149,223.6145,223.4254,223.4353,10586.0
2024-10-04 13:00:00,224.57,224.59,224.37,224.48,19551.0,223.4552,223.4751,223.2562,223.3657,19551.0
2024-10-04 13:05:00,224.48,224.52,224.36,224.36,8653.0,223.3657,223.4055,223.2463,223.2463,8653.0
2024-10-04 13:10:00,224.41,224.6,224.4,224.57,4411.0,223.296,223.4851,223.2861,223.4552,4411.0
2024-10-04 13:15:00,224.6,224.72,224.6,224.66,4120.0,223.4851,223.6045,223.4851,223.5448,4120.0
2024-10-04 13:20:00,224.69,224.73,224.51,224.51,7139.0,223.5746,223.6145,223.3955,223.3955,7139.0
2024-10-04 13:25:00,224.6,224.6,224.43,224.43,5555.0,223.4851,223.4851,223.3159,223.3159,5555.0
2024-10-04 13:30:00,224.44,224.6,224.35,224.35,7596.0,223.3259,223.4851,223.2363,223.2363,7596.0
2024-10-04 13:35:00,224.36,224.37,223.75,224.21,14232.0,223.2463,223.2562,222.6393,223.097,14232.0
2024-10-04 13:40:00,224.19,224.7,224.17,224.7,8396.0,223.0771,223.5846,223.0572,223.5846,8396.0
2024-10-04 13:45:00,224.66,224.67,224.44,224.45,12615.0,223.5448,223.5547,223.3259,223.3358,12615.0
2024-10-04 13:50:00,224.44,224.5,224.15,224.2,7708.0,223.3259,223.3856,223.0373,223.0871,7708.0
2024-10-04 13:55:00,224.2,224.24,224.02,224.08,8635.0,223.0871,223.1269,222.908,222.9677,8635.0
2024-10-04 14:00:00,224.09,224.21,224.01,224.1,13929.0,222.9776,223.097,222.898,222.9876,13929.0
2024-10-04 14:05:00,224.08,224.18,224.06,224.15,4859.0,222.9677,223.0672,222.9478,223.0373,4859.0
2024-10-04 14:10:00,224.14,224.15,223.83,224.0,8337.0,223.0274,223.0373,222.7189,222.8881,8337.0
2024-10-04 14:15:00,224.0,224.1,223.83,224.06,5184.0,222.8881,222.9876,222.7189,222.9478,5184.0
2024-10-04 14:20:00,224.13,224.34,224.11,224.33,19195.0,223.0174,223.2264,222.9975,223.2164,19195.0
2024-10-04 14:25:00,224.35,224.42,224.25,224.39,17540.0,223.2363,223.306,223.1368,223.2761,17540.0
2024-10-04 14:30:00,224.39,224.46,224.29,224.43,7481.0,223.2761,223.3458,223.1766,223.3159,7481.0
2024-10-04 14:35:00,224.47,224.47,224.3,224.34,3612.0,223.3557,223.3557,223.1866,223.2264,3612.0
2024-10-04 14:40:00,224.37,224.46,224.31,224.31,7693.0,223.2562,223.3458,223.1965,223.1965,7693.0
2024-10-04 14:45:00,224.35,224.4,224.29,224.38,5566.0,223.2363,223.2861,223.1766,223.2662,5566.0
2024-10-04 14:50:00,224.38,224.58,224.37,224.43,15646.0,223.2662,223.4652,223.2562,223.3159,15646.0
2024-10-04 14:55:00,224.43,224.68,224.43,224.68,7236.0,223.3159,223.5647,223.3159,223.5647,7236.0
2024-10-04 15:00:00,224.67,224.67,224.49,224.55,10373.0,223.5547,223.5547,223.3756,223.4353,10373.0
2024-10-04 15:05:00,224.56,224.68,224.56,224.66,19788.0,223.4453,223.5647,223.4453,223.5448,19788.0
2024-10-04 15:10:00,224.66,224.68,224.55,224.58,12101.0,223.5448,223.5647,223.4353,223.4652,12101.0
2024-10-04 15:15:00,224.57,224.75,224.53,224.72,10922.0,223.4552,223.6344,223.4154,223.6045,10922.0
2024-10-04 15:20:00,224.73,224.98,224.69,224.93,20031.0,223.6145,223.8632,223.5746,223.8135,20031.0
2024-10-04 15:25:00,224.94,225.03,224.8,224.93,20527.0,223.8234,223.913,223.6841,223.8135,20527.0
2024-10-04 15:30:00,224.92,225.23,224.87,225.18,26193.0,223.8035,224.112,223.7538,224.0622,26193.0
2024-10-04 15:35:00,225.2,225.23,224.97,225.02,29044.0,224.0821,224.112,223.8533,223.903,29044.0
2024-10-04 15:40:00,225.09,225.19,225.08,225.19,48877.0,223.9727,224.0722,223.9627,224.0722,48877.0
2024-10-04 15:45:00,225.18,225.18,224.95,225.08,52136.0,224.0622,224.0622,223.8334,223.9627,52136.0
2024-10-04 15:50:00,225.08,225.32,224.98,225.28,65911.0,223.9627,224.2015,223.8632,224.1617,65911.0
2024-10-04 15:55:00,225.25,225.45,225.23,225.3,188228.0,224.1319,224.3309,224.112,224.1816,188228.0
2024-10-07 09:30:00,224.28,224.99,224.25,224.99,51527.0,223.1667,223.8732,223.1368,223.8732,51527.0
2024-10-07 09:35:00,224.96,225.43,224.74,225.11,39233.0,223.8433,224.311,223.6244,223.9926,39233.0
2024-10-07 09:40:00,225.09,225.3,224.53,224.63,27762.0,223.9727,224.1816,223.4154,223.5149,27762.0
2024-10-07 09:45:00,224.66,225.1,224.46,224.95,29085.0,223.5448,223.9826,223.3458,223.8334,29085.0
2024-10-07 09:50:00,224.93,224.93,224.28,224.5,29811.0,223.8135,223.8135,223.1667,223.3856,29811.0
2024-10-07 09:55:00,224.54,224.7,224.34,224.51,19248.0,223.4254,223.5846,223.2264,223.3955,19248.0
2024-10-07 10:00:00,224.57,224.94,224.38,224.88,37301.0,223.4552,223.8234,223.2662,223.7637,37301.0
2024-10-07 10:05:00,224.88,225.06,224.51,224.68,17306.0,223.7637,223.9428,223.3955,223.5647,17306.0
2024-10-07 10:10:00,224.71,224.92,224.48,224.91,29006.0,223.5946,223.8035,223.3657,223.7936,29006.0
2024-10-07 10:15:00,224.96,225.3,224.83,225.21,25955.0,223.8433,224.1816,223.714,224.0921,25955.0
2024-10-07 10:20:00,225.26,225.3,224.98,225.21,11119.0,224.1418,224.1816,223.8632,224.0921,11119.0
2024-10-07 10:25:00,225.16,225.4,225.12,225.36,8559.0,224.0423,224.2811,224.0025,224.2413,8559.0
2024-10-07 10:30:00,225.33,225.41,225.14,225.31,6765.0,224.2115,224.2911,224.0224,224.1916,6765.0
2024-10-07 10:35:00,225.3,225.37,225.17,225.18,14973.0,224.1816,224.2513,224.0523,224.0622,14973.0
2024-10-07 10:40:00,225.14,225.38,225.01,225.01,17261.0,224.0224,224.2612,223.8931,223.8931,17261.0
2024-10-07 10:45:00,225.01,225.12,224.86,225.07,5828.0,223.8931,224.0025,223.7438,223.9528,5828.0
2024-10-07 10:50:00,225.11,225.28,225.04,225.22,34144.0,223.9926,224.1617,223.9229,224.102,34144.0
2024-10-07 10:55:00,225.25,225.65,225.24,225.45,13268.0,224.1319,224.5299,224.1219,224.3309,13268.0
2024-10-07 11:00:00,225.43,225.43,224.93,225.01,11430.0,224.311,224.311,223.8135,223.8931,11430.0
2024-10-07 11:05:00,225.08,225.13,224.83,225.13,10025.0,223.9627,224.0125,223.714,224.0125,10025.0
2024-10-07 11:10:00,225.09,225.5,225.03,225.44,6501.0,223.9727,224.3806,223.913,224.3209,6501.0
2024-10-07 11:15:00,225.47,225.49,225.29,225.47,13799.0,224.3508,224.3707,224.1717,224.3508,13799.0
2024-10-07 11:20:00,225.43,225.47,225.29,225.41,69888.0,224.311,224.3508,224.1717,224.2911,69888.0
2024-10-07 11:25:00,225.45,225.6,225.36,225.56,10925.0,224.3309,224.4801,224.2413,224.4403,10925.0
2024-10-07 11:30:00,225.57,225.73,225.53,225.73,7690.0,224.4503,224.6095,224.4105,224.6095,7690.0
2024-10-07 11:35:00,225.74,225.75,225.41,225.42,11242.0,224.6194,224.6294,224.2911,224.301,11242.0
2024-10-07 11:40:00,225.45,225.68,225.43,225.46,9435.0,224.3309,224.5597,224.311,224.3408,9435.0
2024-10-07 11:45:00,225.45,225.53,225.39,225.44,8376.0,224.3309,224.4105,224.2712,224.3209,8376.0
2024-10-07 11:50:00,225.44,225.71,225.39,225.71,11191.0,224.3209,224.5896,224.2712,224.5896,11191.0
2024-10-07 11:55:00,225.7,225.7,225.49,225.55,5843.0,224.5796,224.5796,224.3707,224.4304,5843.0
2024-10-07 12:00:00,225.55,225.55,225.24,225.28,4517.0,224.4304,224.4304,224.1219,224.1617,4517.0
2024-10-07 12:05:00,225.33,225.4,225.24,225.28,13914.0,224.2115,224.2811,224.1219,224.1617,13914.0
2024-10-07 12:10:00,225.2,225.39,224.99,225.38,6385.0,224.0821,224.2712,223.8732,224.2612,6385.0
2024-10-07 12:15:00,225.42,225.72,225.41,225.68,4113.0,224.301,224.5995,224.2911,224.5597,4113.0
2024-10-07 12:20:00,225.6,225.74,225.57,225.72,20861.0,224.4801,224.6194,224.4503,224.5995,20861.0
2024-10-07 12:25:00,225.71,225.71,225.57,225.63,3637.0,224.5896,224.5896,224.4503,224.51,3637.0
2024-10-07 12:30:00,225.59,225.59,225.38,225.44,8104.0,224.4702,224.4702,224.2612,224.3209,8104.0
2024-10-07 12:35:00,225.44,225.55,225.4,225.43,4202.0,224.3209,224.4304,224.2811,224.311,4202.0
2024-10-07 12:40:00,225.4,225.47,225.29,225.29,9145.0,224.2811,224.3508,224.1717,224.1717,9145.0
2024-10-07 12:45:00,225.33,225.39,225.14,225.34,4786.0,224.2115,224.2712,224.0224,224.2214,4786.0
2024-10-07 12:50:00,225.32,225.34,225.16,225.25,5826.0,224.2015,224.2214,224.0423,224.1319,5826.0
2024-10-07 12:55:00,225.29,225.35,225.21,225.34,8374.0,224.1717,224.2314,224.0921,224.2214,8374.0
2024-10-07 13:00:00,225.34,225.56,225.3,225.51,7305.0,224.2214,224.4403,224.1816,224.3906,7305.0
2024-10-07 13:05:00,225.55,225.69,225.51,225.69,5683.0,224.4304,224.5697,224.3906,224.5697,5683.0
2024-10-07 13:10:00,225.69,225.77,225.54,225.56,22217.0,224.5697,224.6493,224.4204,224.4403,22217.0
2024-10-07 13:15:00,225.59,225.63,225.52,225.58,4808.0,224.4702,224.51,224.4005,224.4602,4808.0
2024-10-07 13:20:00,225.56,225.6,225.3,225.4,3735.0,224.4403,224.4801,224.1816,224.2811,3735.0
2024-10-07 13:25:00,225.44,225.48,225.3,225.3,8770.0,224.3209,224.3607,224.1816,224.1816,8770.0
2024-10-07 13:30:00,225.22,225.37,225.14,225.37,4780.0,224.102,224.2513,224.0224,224.2513,4780.0
2024-10-07 13:35:00,225.33,225.52,225.33,225.42,19721.0,224.2115,224.4005,224.2115,224.301,19721.0
2024-10-07 13:40:00,225.43,225.53,225.4,225.51,6012.0,224.311,224.4105,224.2811,224.3906,6012.0
2024-10-07 13:45:00,225.47,225.55,225.41,225.42,4207.0,224.3508,224.4304,224.2911,224.301,4207.0
2024-10-07 13:50:00,225.44,225.61,225.32,225.55,12837.0,224.3209,224.4901,224.2015,224.4304,12837.0
2024-10-07 13:55:00,225.57,225.72,225.53,225.72,7768.0,224.4503,224.5995,224.4105,224.5995,7768.0
2024-10-07 14:00:00,225.7,225.74,225.07,225.07,19632.0,224.5796,224.6194,223.9528,223.9528,19632.0
2024-10-07 14:05:00,225.12,225.22,224.98,225.14,7329.0,224.0025,224.102,223.8632,224.0224,7329.0
2024-10-07 14:10:00,225.16,225.34,225.12,225.34,4962.0,224.0423,224.2214,224.0025,224.2214,4962.0
2024-10-07 14:15:00,225.33,225.37,225.15,225.26,7358.0,224.2115,224.2513,224.0324,224.1418,7358.0
2024-10-07 14:20:00,225.3,225.35,225.19,225.25,1881.0,224.1816,224.2314,224.0722,224.1319,1881.0
2024-10-07 14:25:00,225.32,225.34,225.21,225.21,4983.0,224.2015,224.2214,224.0921,224.0921,4983.0
2024-10-07 14:30:00,225.15,225.15,224.37,224.77,30001.0,224.0324,224.0324,223.2562,223.6543,30001.0
2024-10-07 14:35:00,224.75,224.86,224.44,224.67,12843.0,223.6344,223.7438,223.3259,223.5547,12843.0
2024-10-07 14:40:00,224.71,224.91,224.46,224.46,8227.0,223.5946,223.7936,223.3458,223.3458,8227.0
2024-10-07 14:45:00,224.43,224.43,223.63,223.77,40873.0,223.3159,223.3159,222.5199,222.6592,40873.0
2024-10-07 14:50:00,223.72,223.99,223.66,223.76,16589.0,222.6095,222.8781,222.5498,222.6493,16589.0
2024-10-07 14:55:00,223.72,223.91,223.28,223.37,22855.0,222.6095,222.7985,222.1716,222.2612,22855.0
2024-10-07 15:00:00,223.34,223.7,223.31,223.61,17796.0,222.2314,222.5896,222.2015,222.5,17796.0
2024-10-07 15:05:00,223.56,224.06,223.54,223.96,13145.0,222.4503,222.9478,222.4304,222.8483,13145.0
2024-10-07 15:10:00,223.97,223.98,223.65,223.75,9382.0,222.8582,222.8682,222.5398,222.6393,9382.0
2024-10-07 15:15:00,223.74,223.86,223.68,223.76,15909.0,222.6294,222.7488,222.5697,222.6493,15909.0
2024-10-07 15:20:00,223.76,224.03,223.76,223.88,6529.0,222.6493,222.9179,222.6493,222.7687,6529.0
2024-10-07 15:25:00,223.89,223.91,223.67,223.72,10724.0,222.7786,222.7985,222.5597,222.6095,10724.0
2024-10-07 15:30:00,223.74,223.76,223.36,223.52,24991.0,222.6294,222.6493,222.2513,222.4105,24991.0
2024-10-07 15:35:00,223.53,223.64,223.26,223.56,35641.0,222.4204,222.5299,222.1517,222.4503,35641.0
2024-10-07 15:40:00,223.55,223.55,223.18,223.42,23147.0,222.4403,222.4403,222.0721,222.311,23147.0
2024-10-07 15:45:00,223.44,223.57,223.31,223.54,26374.0,222.3309,222.4602,222.2015,222.4304,26374.0
2024-10-07 15:50:00,223.51,224.19,223.51,224.03,47827.0,222.4005,223.0771,222.4005,222.9179,47827.0
2024-10-07 15:55:00,224.02,224.12,223.56,223.77,184194.0,222.908,223.0075,222.4503,222.6592,184194.0
2024-10-08 09:30:00,225.27,225.44,224.83,224.98,94918.0,224.1518,224.3209,223.714,223.8632,94918.0
2024-10-08 09:35:00,224.96,225.47,224.85,225.09,63466.0,223.8433,224.3508,223.7339,223.9727,63466.0
2024-10-08 09:40:00,225.13,225.47,224.99,225.42,66804.0,224.0125,224.3508,223.8732,224.301,66804.0
2024-10-08 09:45:00,225.46,225.46,225.0,225.44,20988.0,224.3408,224.3408,223.8831,224.3209,20988.0
2024-10-08 09:50:00,225.4,225.99,225.23,225.87,49669.0,224.2811,224.8682,224.112,224.7488,49669.0
2024-10-08 09:55:00,225.89,226.05,225.72,226.03,29561.0,224.7687,224.9279,224.5995,224.908,29561.0
2024-10-08 10:00:00,226.12,226.67,226.12,226.46,53666.0,224.9976,225.5448,224.9976,225.3359,53666.0
2024-10-08 10:05:00,226.48,226.5,226.12,226.34,35978.0,225.3558,225.3757,224.9976,225.2165,35978.0
2024-10-08 10:10:00,226.35,226.47,226.2,226.24,29398.0,225.2264,225.3458,225.0772,225.117,29398.0
2024-10-08 10:15:00,226.24,226.28,226.06,226.16,21548.0,225.117,225.1568,224.9378,225.0374,21548.0
2024-10-08 10:20:00,226.16,226.27,225.91,226.05,13526.0,225.0374,225.1468,224.7886,224.9279,13526.0
2024-10-08 10:25:00,226.04,226.42,225.97,226.41,14634.0,224.9179,225.2961,224.8483,225.2861,14634.0
2024-10-08 10:30:00,226.42,226.73,226.35,226.71,87442.0,225.2961,225.6045,225.2264,225.5846,87442.0
2024-10-08 10:35:00,226.69,226.86,226.62,226.67,133337.0,225.5647,225.7339,225.4951,225.5448,133337.0
2024-10-08 10:40:00,226.67,227.21,226.57,227.07,64206.0,225.5448,226.0821,225.4453,225.9428,64206.0
2024-10-08 10:45:00,227.07,227.41,226.98,227.21,34672.0,225.9428,226.2811,225.8533,226.0821,34672.0
2024-10-08 10:50:00,227.19,227.27,227.1,227.15,14211.0,226.0622,226.1418,225.9727,226.0224,14211.0
2024-10-08 10:55:00,227.15,227.3,227.05,227.15,11643.0,226.0224,226.1717,225.9229,226.0224,11643.0
2024-10-08 11:00:00,227.17,227.45,227.17,227.36,18073.0,226.0423,226.3209,226.0423,226.2314,18073.0
2024-10-08 11:05:00,227.31,227.35,227.16,227.25,9296.0,226.1816,226.2214,226.0324,226.1219,9296.0
2024-10-08 11:10:00,227.22,227.24,227.01,227.05,31870.0,226.0921,226.112,225.8831,225.9229,31870.0
2024-10-08 11:15:00,226.96,227.0,226.84,226.9,17667.0,225.8334,225.8732,225.714,225.7737,17667.0
2024-10-08 11:20:00,226.89,227.16,226.85,226.92,34301.0,225.7637,226.0324,225.7239,225.7936,34301.0
2024-10-08 11:25:00,226.91,227.08,226.77,227.04,29432.0,225.7836,225.9528,225.6443,225.913,29432.0
2024-10-08 11:30:00,227.05,227.13,226.92,227.0,20759.0,225.9229,226.0025,225.7936,225.8732,20759.0
2024-10-08 11:35:00,227.02,227.09,226.93,227.08,17690.0,225.8931,225.9627,225.8035,225.9528,17690.0
2024-10-08 11:40:00,227.08,227.18,227.06,227.1,26242.0,225.9528,226.0523,225.9329,225.9727,26242.0
2024-10-08 11:45:00,227.12,227.21,227.06,227.09,26346.0,225.9926,226.0821,225.9329,225.9627,26346.0
2024-10-08 11:50:00,227.11,227.36,227.1,227.35,28987.0,225.9826,226.2314,225.9727,226.2214,28987.0
2024-10-08 11:55:00,227.36,227.41,227.17,227.37,30046.0,226.2314,226.2811,226.0423,226.2413,30046.0
2024-10-08 12:00:00,227.34,227.34,226.97,226.99,66620.0,226.2115,226.2115,225.8433,225.8632,66620.0
2024-10-08 12:05:00,226.97,227.05,226.72,226.91,17184.0,225.8433,225.9229,225.5946,225.7836,17184.0
2024-10-08 12:10:00,226.93,227.07,226.91,227.01,9409.0,225.8035,225.9428,225.7836,225.8831,9409.0
2024-10-08 12:15:00,227.0,227.16,226.93,227.14,5283.0,225.8732,226.0324,225.8035,226.0125,5283.0
2024-10-08 12:20:00,227.13,227.15,226.99,227.01,4571.0,226.0025,226.0224,225.8632,225.8831,4571.0
2024-10-08 12:25:00,227.04,227.23,227.04,227.22,4536.0,225.913,226.102,225.913,226.0921,4536.0
2024-10-08 12:30:00,227.21,227.26,227.15,227.19,17980.0,226.0821,226.1319,226.0224,226.0622,17980.0
2024-10-08 12:35:00,227.19,227.28,227.13,227.15,6636.0,226.0622,226.1518,226.0025,226.0224,6636.0
2024-10-08 12:40:00,227.15,227.19,227.12,227.16,6872.0,226.0224,226.0622,225.9926,226.0324,6872.0
2024-10-08 12:45:00,227.17,227.27,226.94,227.02,30680.0,226.0423,226.1418,225.8135,225.8931,30680.0
2024-10-08 12:50:00,227.02,227.15,226.95,227.13,6823.0,225.8931,226.0224,225.8234,226.0025,6823.0
2024-10-08 12:55:00,227.12,227.14,227.01,227.04,11792.0,225.9926,226.0125,225.8831,225.913,11792.0
2024-10-08 13:00:00,227.03,227.09,226.74,226.74,12303.0,225.903,225.9627,225.6145,225.6145,12303.0
2024-10-08 13:05:00,226.78,226.78,226.26,226.43,26046.0,225.6543,225.6543,225.1369,225.306,26046.0
2024-10-08 13:10:00,226.37,226.84,226.31,226.8,14039.0,225.2463,225.714,225.1866,225.6742,14039.0
2024-10-08 13:15:00,226.82,226.83,226.46,226.6,12713.0,225.6941,225.704,225.3359,225.4752,12713.0
2024-10-08 13:20:00,226.59,226.73,226.58,226.7,10258.0,225.4652,225.6045,225.4553,225.5747,10258.0
2024-10-08 13:25:00,226.69,226.76,226.59,226.64,23768.0,225.5647,225.6344,225.4652,225.515,23768.0
2024-10-08 13:30:00,226.58,226.78,226.56,226.77,7060.0,225.4553,225.6543,225.4354,225.6443,7060.0
2024-10-08 13:35:00,226.76,226.89,226.76,226.8,12662.0,225.6344,225.7637,225.6344,225.6742,12662.0
2024-10-08 13:40:00,226.88,226.89,226.78,226.8,7341.0,225.7538,225.7637,225.6543,225.6742,7341.0
2024-10-08 13:45:00,226.81,226.85,226.66,226.83,24651.0,225.6841,225.7239,225.5349,225.704,24651.0
2024-10-08 13:50:00,226.83,226.98,226.81,226.95,7364.0,225.704,225.8533,225.6841,225.8234,7364.0
2024-10-08 13:55:00,226.93,227.12,226.91,227.11,14431.0,225.8035,225.9926,225.7836,225.9826,14431.0
2024-10-08 14:00:00,227.12,227.18,227.05,227.14,12118.0,225.9926,226.0523,225.9229,226.0125,12118.0
2024-10-08 14:05:00,227.18,227.22,227.1,227.13,10331.0,226.0523,226.0921,225.9727,226.0025,10331.0
2024-10-08 14:10:00,227.12,227.23,227.12,227.21,7077.0,225.9926,226.102,225.9926,226.0821,7077.0
2024-10-08 14:15:00,227.23,227.27,227.14,227.15,7832.0,226.102,226.1418,226.0125,226.0224,7832.0
2024-10-08 14:20:00,227.17,227.21,227.04,227.13,40456.0,226.0423,226.0821,225.913,226.0025,40456.0
2024-10-08 14:25:00,227.16,227.24,227.09,227.24,7595.0,226.0324,226.112,225.9627,226.112,7595.0
2024-10-08 14:30:00,227.23,227.23,227.05,227.17,6734.0,226.102,226.102,225.9229,226.0423,6734.0
2024-10-08 14:35:00,227.18,227.56,227.18,227.47,22599.0,226.0523,226.4304,226.0523,226.3408,22599.0
2024-10-08 14:40:00,227.46,227.47,227.36,227.38,14873.0,226.3309,226.3408,226.2314,226.2513,14873.0
2024-10-08 14:45:00,227.34,227.46,227.33,227.43,10731.0,226.2115,226.3309,226.2015,226.301,10731.0
2024-10-08 14:50:00,227.45,227.61,227.44,227.57,19272.0,226.3209,226.4802,226.311,226.4404,19272.0
2024-10-08 14:55:00,227.55,227.73,227.55,227.66,13921.0,226.4205,226.5996,226.4205,226.5299,13921.0
2024-10-08 15:00:00,227.65,227.66,227.47,227.6,50290.0,226.52,226.5299,226.3408,226.4702,50290.0
2024-10-08 15:05:00,227.6,227.69,227.59,227.64,14223.0,226.4702,226.5598,226.4603,226.51,14223.0
2024-10-08 15:10:00,227.64,227.7,227.6,227.64,17398.0,226.51,226.5697,226.4702,226.51,17398.0
2024-10-08 15:15:00,227.64,227.82,227.63,227.81,32075.0,226.51,226.6891,226.5001,226.6792,32075.0
2024-10-08 15:20:00,227.8,227.83,227.7,227.82,35051.0,226.6692,226.6991,226.5697,226.6891,35051.0
2024-10-08 15:25:00,227.82,227.95,227.78,227.89,21580.0,226.6891,226.8185,226.6493,226.7588,21580.0
2024-10-08 15:30:00,227.87,228.16,227.81,228.08,122500.0,226.7389,227.0274,226.6792,226.9478,122500.0
2024-10-08 15:35:00,228.08,228.3,228.05,228.22,47841.0,226.9478,227.1667,226.918,227.0871,47841.0
2024-10-08 15:40:00,228.23,228.23,228.03,228.04,69494.0,227.0971,227.0971,226.8981,226.908,69494.0
2024-10-08 15:45:00,228.02,228.09,227.95,228.02,69212.0,226.8881,226.9578,226.8185,226.8881,69212.0
2024-10-08 15:50:00,227.98,228.19,227.92,228.17,115693.0,226.8483,227.0573,226.7886,227.0374,115693.0
2024-10-08 15:55:00,228.16,228.26,227.84,227.98,303774.0,227.0274,227.1269,226.709,226.8483,303774.0
2024-10-09 09:30:00,228.1,228.24,227.73,227.85,68286.0,226.9677,227.107,226.5996,226.719,68286.0
2024-10-09 09:35:00,227.81,227.87,227.49,227.84,52147.0,226.6792,226.7389,226.3608,226.709,52147.0
2024-10-09 09:40:00,227.86,228.23,227.39,227.65,36876.0,226.7289,227.0971,226.2612,226.52,36876.0
2024-10-09 09:45:00,227.68,227.98,227.5,227.84,20992.0,226.5498,226.8483,226.3707,226.709,20992.0
2024-10-09 09:50:00,227.85,228.0,227.68,227.99,20092.0,226.719,226.8682,226.5498,226.8583,20092.0
2024-10-09 09:55:00,228.01,228.1,227.77,228.03,522278.0,226.8782,226.9677,226.6394,226.8981,522278.0
2024-10-09 10:00:00,228.02,228.47,228.02,228.33,39246.0,226.8881,227.3359,226.8881,227.1966,39246.0
2024-10-09 10:05:00,228.23,228.77,228.23,228.63,38608.0,227.0971,227.6344,227.0971,227.4951,38608.0
2024-10-09 10:10:00,228.63,228.84,228.62,228.74,16315.0,227.4951,227.704,227.4851,227.6045,16315.0
2024-10-09 10:15:00,228.72,229.0,228.72,228.99,56413.0,227.5846,227.8633,227.5846,227.8533,56413.0
2024-10-09 10:20:00,228.99,229.17,228.78,229.12,37312.0,227.8533,228.0324,227.6443,227.9827,37312.0
2024-10-09 10:25:00,229.12,229.31,229.02,229.19,25906.0,227.9827,228.1717,227.8832,228.0523,25906.0
2024-10-09 10:30:00,229.14,229.23,228.98,229.2,33394.0,228.0026,228.0921,227.8434,228.0623,33394.0
2024-10-09 10:35:00,229.15,229.29,229.01,229.24,15265.0,228.0125,228.1518,227.8732,228.1021,15265.0
2024-10-09 10:40:00,229.23,229.25,228.95,229.11,20589.0,228.0921,228.112,227.8135,227.9727,20589.0
2024-10-09 10:45:00,229.11,229.2,228.89,228.95,18898.0,227.9727,228.0623,227.7538,227.8135,18898.0
2024-10-09 10:50:00,228.96,229.09,228.74,228.81,27563.0,227.8235,227.9528,227.6045,227.6742,27563.0
2024-10-09 10:55:00,228.83,229.32,228.83,229.3,21027.0,227.6941,228.1817,227.6941,228.1618,21027.0
2024-10-09 11:00:00,229.32,229.63,229.32,229.53,42660.0,228.1817,228.4901,228.1817,228.3906,42660.0
2024-10-09 11:05:00,229.6,229.68,229.56,229.61,11875.0,228.4603,228.5399,228.4205,228.4702,11875.0
2024-10-09 11:10:00,229.58,229.74,229.49,229.64,20067.0,228.4404,228.5996,228.3508,228.5001,20067.0
2024-10-09 11:15:00,229.58,229.78,229.53,229.72,14698.0,228.4404,228.6394,228.3906,228.5797,14698.0
2024-10-09 11:20:00,229.73,229.83,229.55,229.65,28789.0,228.5896,228.6891,228.4105,228.51,28789.0
2024-10-09 11:25:00,229.64,229.71,229.56,229.64,23563.0,228.5001,228.5697,228.4205,228.5001,23563.0
2024-10-09 11:30:00,229.64,229.87,229.62,229.83,54934.0,228.5001,228.7289,228.4802,228.6891,54934.0
2024-10-09 11:35:00,229.83,230.04,229.78,229.89,41068.0,228.6891,228.8981,228.6394,228.7488,41068.0
2024-10-09 11:40:00,229.96,230.13,229.95,229.98,17826.0,228.8185,228.9876,228.8085,228.8384,17826.0
2024-10-09 11:45:00,229.96,230.13,229.92,230.06,9846.0,228.8185,228.9876,228.7787,228.918,9846.0
2024-10-09 11:50:00,230.12,230.29,230.1,230.29,21594.0,228.9777,229.1469,228.9578,229.1469,21594.0
2024-10-09 11:55:00,230.31,230.32,230.18,230.22,17138.0,229.1668,229.1767,229.0374,229.0772,17138.0
2024-10-09 12:00:00,230.16,230.19,229.73,229.74,20094.0,229.0175,229.0473,228.5896,228.5996,20094.0
2024-10-09 12:05:00,229.75,229.95,229.61,229.94,21335.0,228.6095,228.8085,228.4702,228.7986,21335.0
2024-10-09 12:10:00,229.96,229.98,229.68,229.68,11124.0,228.8185,228.8384,228.5399,228.5399,11124.0
2024-10-09 12:15:00,229.65,229.69,229.34,229.34,119802.0,228.51,228.5498,228.2016,228.2016,119802.0
2024-10-09 12:20:00,229.33,229.76,229.32,229.64,114617.0,228.1916,228.6195,228.1817,228.5001,114617.0
2024-10-09 12:25:00,229.62,229.84,229.6,229.84,28042.0,228.4802,228.6991,228.4603,228.6991,28042.0
2024-10-09 12:30:00,229.88,229.94,229.82,229.86,11339.0,228.7389,228.7986,228.6792,228.719,11339.0
2024-10-09 12:35:00,229.87,229.97,229.78,229.94,10828.0,228.7289,228.8284,228.6394,228.7986,10828.0
2024-10-09 12:40:00,229.94,230.07,229.92,229.99,19801.0,228.7986,228.9279,228.7787,228.8483,19801.0
2024-10-09 12:45:00,230.0,230.06,229.87,229.95,6959.0,228.8583,228.918,228.7289,228.8085,6959.0
2024-10-09 12:50:00,229.96,230.01,229.63,229.67,9416.0,228.8185,228.8682,228.4901,228.5299,9416.0
2024-10-09 12:55:00,229.74,229.84,229.67,229.79,5058.0,228.5996,228.6991,228.5299,228.6493,5058.0
2024-10-09 13:00:00,229.73,229.82,229.65,229.67,11264.0,228.5896,228.6792,228.51,228.5299,11264.0
2024-10-09 13:05:00,229.68,229.79,229.67,229.77,21304.0,228.5399,228.6493,228.5299,228.6294,21304.0
2024-10-09 13:10:00,229.74,229.87,229.69,229.86,4595.0,228.5996,228.7289,228.5498,228.719,4595.0
2024-10-09 13:15:00,229.84,230.03,229.83,229.84,19000.0,228.6991,228.8881,228.6891,228.6991,19000.0
2024-10-09 13:20:00,229.8,229.95,229.78,229.92,18714.0,228.6593,228.8085,228.6394,228.7787,18714.0
2024-10-09 13:25:00,229.9,229.97,229.86,229.97,5302.0,228.7588,228.8284,228.719,228.8284,5302.0
2024-10-09 13:30:00,229.93,230.04,229.83,229.89,38943.0,228.7886,228.8981,228.6891,228.7488,38943.0
2024-10-09 13:35:00,229.87,229.93,229.8,229.91,10423.0,228.7289,228.7886,228.6593,228.7687,10423.0
2024-10-09 13:40:00,229.92,229.98,229.85,229.88,10891.0,228.7787,228.8384,228.709,228.7389,10891.0
2024-10-09 13:45:00,229.86,229.99,229.86,229.95,13894.0,228.719,228.8483,228.719,228.8085,13894.0
2024-10-09 13:50:00,229.94,229.94,229.16,229.58,36808.0,228.7986,228.7986,228.0225,228.4404,36808.0
2024-10-09 13:55:00,229.56,229.79,229.48,229.73,14601.0,228.4205,228.6493,228.3409,228.5896,14601.0
2024-10-09 14:00:00,229.73,229.89,229.59,229.88,19393.0,228.5896,228.7488,228.4503,228.7389,19393.0
2024-10-09 14:05:00,229.87,229.94,229.79,229.83,6534.0,228.7289,228.7986,228.6493,228.6891,6534.0
2024-10-09 14:10:00,229.79,229.84,229.68,229.84,7901.0,228.6493,228.6991,228.5399,228.6991,7901.0
2024-10-09 14:15:00,229.82,229.82,229.7,229.78,5773.0,228.6792,228.6792,228.5598,228.6394,5773.0
2024-10-09 14:20:00,229.77,229.95,229.63,229.92,21255.0,228.6294,228.8085,228.4901,228.7787,21255.0
2024-10-09 14:25:00,230.01,230.48,230.01,230.42,19261.0,228.8682,229.3359,228.8682,229.2762,19261.0
2024-10-09 14:30:00,230.43,230.43,230.09,230.12,14318.0,229.2862,229.2862,228.9478,228.9777,14318.0
2024-10-09 14:35:00,230.11,230.2,230.1,230.17,13767.0,228.9677,229.0573,228.9578,229.0274,13767.0
2024-10-09 14:40:00,230.16,230.28,230.15,230.24,11025.0,229.0175,229.1369,229.0075,229.0971,11025.0
2024-10-09 14:45:00,230.3,230.37,230.19,230.25,6531.0,229.1568,229.2265,229.0473,229.107,6531.0
2024-10-09 14:50:00,230.25,230.32,230.18,230.21,15177.0,229.107,229.1767,229.0374,229.0672,15177.0
2024-10-09 14:55:00,230.21,230.28,230.15,230.2,10880.0,229.0672,229.1369,229.0075,229.0573,10880.0
2024-10-09 15:00:00,230.23,230.31,230.15,230.31,94226.0,229.0871,229.1668,229.0075,229.1668,94226.0
2024-10-09 15:05:00,230.32,230.41,229.97,230.15,46565.0,229.1767,229.2663,228.8284,229.0075,46565.0
2024-10-09 15:10:00,230.18,230.27,230.08,230.21,24555.0,229.0374,229.127,228.9379,229.0672,24555.0
2024-10-09 15:15:00,230.21,230.33,230.21,230.33,15750.0,229.0672,229.1867,229.0672,229.1867,15750.0
2024-10-09 15:20:00,230.34,230.46,230.28,230.3,13615.0,229.1966,229.316,229.1369,229.1568,13615.0
2024-10-09 15:25:00,230.27,230.33,230.16,230.2,12398.0,229.127,229.1867,229.0175,229.0573,12398.0
2024-10-09 15:30:00,230.19,230.67,230.18,230.56,36310.0,229.0473,229.525,229.0374,229.4155,36310.0
2024-10-09 15:35:00,230.54,230.66,230.41,230.43,26505.0,229.3956,229.515,229.2663,229.2862,26505.0
2024-10-09 15:40:00,230.44,230.51,230.37,230.4,22990.0,229.2961,229.3658,229.2265,229.2563,22990.0
2024-10-09 15:45:00,230.39,230.49,230.32,230.43,43001.0,229.2464,229.3459,229.1767,229.2862,43001.0
2024-10-09 15:50:00,230.44,230.79,230.42,230.69,84749.0,229.2961,229.6444,229.2762,229.5449,84749.0
2024-10-09 15:55:00,230.67,230.72,230.45,230.46,192444.0,229.525,229.5747,229.3061,229.316,192444.0
2024-10-10 09:30:00,228.93,229.35,228.6,229.11,79501.0,227.7936,228.2115,227.4652,227.9727,79501.0
2024-10-10 09:35:00,229.09,229.23,228.85,229.1,74349.0,227.9528,228.0921,227.714,227.9628,74349.0
2024-10-10 09:40:00,229.09,229.22,228.8,229.11,28926.0,227.9528,228.0822,227.6642,227.9727,28926.0
2024-10-10 09:45:00,229.11,229.16,228.33,228.41,48159.0,227.9727,228.0225,227.1966,227.2762,48159.0
2024-10-10 09:50:00,228.34,228.8,228.29,228.71,51834.0,227.2065,227.6642,227.1568,227.5747,51834.0
2024-10-10 09:55:00,228.66,229.35,228.66,229.14,73727.0,227.5249,228.2115,227.5249,228.0026,73727.0
2024-10-10 10:00:00,229.08,229.46,229.02,229.2,69555.0,227.9429,228.321,227.8832,228.0623,69555.0
2024-10-10 10:05:00,229.18,229.52,228.97,229.41,47469.0,228.0424,228.3807,227.8334,228.2712,47469.0
2024-10-10 10:10:00,229.39,229.88,229.36,229.84,24995.0,228.2513,228.7389,228.2215,228.6991,24995.0
2024-10-10 10:15:00,229.82,229.92,229.72,229.77,28200.0,228.6792,228.7787,228.5797,228.6294,28200.0
2024-10-10 10:20:00,229.78,229.8,229.36,229.58,17245.0,228.6394,228.6593,228.2215,228.4404,17245.0
2024-10-10 10:25:00,229.59,229.88,229.44,229.84,23565.0,228.4503,228.7389,228.3011,228.6991,23565.0
2024-10-10 10:30:00,229.83,229.97,229.42,229.48,23040.0,228.6891,228.8284,228.2812,228.3409,23040.0
2024-10-10 10:35:00,229.49,229.64,229.27,229.57,17468.0,228.3508,228.5001,228.1319,228.4304,17468.0
2024-10-10 10:40:00,229.55,229.94,229.39,229.79,15469.0,228.4105,228.7986,228.2513,228.6493,15469.0
2024-10-10 10:45:00,229.77,230.05,229.69,229.92,17226.0,228.6294,228.908,228.5498,228.7787,17226.0
2024-10-10 10:50:00,229.91,230.02,229.52,229.65,26788.0,228.7687,228.8782,228.3807,228.51,26788.0
2024-10-10 10:55:00,229.62,229.93,229.54,229.73,15697.0,228.4802,228.7886,228.4006,228.5896,15697.0
2024-10-10 11:00:00,229.73,229.75,229.45,229.69,14093.0,228.5896,228.6095,228.311,228.5498,14093.0
2024-10-10 11:05:00,229.69,229.99,229.6,229.9,13604.0,228.5498,228.8483,228.4603,228.7588,13604.0
2024-10-10 11:10:00,229.91,230.06,229.81,230.06,19806.0,228.7687,228.918,228.6692,228.918,19806.0
2024-10-10 11:15:00,230.06,230.14,229.95,230.06,17801.0,228.918,228.9976,228.8085,228.918,17801.0
2024-10-10 11:20:00,230.06,230.11,229.93,230.05,12957.0,228.918,228.9677,228.7886,228.908,12957.0
2024-10-10 11:25:00,230.06,230.24,230.06,230.16,17929.0,228.918,229.0971,228.918,229.0175,17929.0
2024-10-10 11:30:00,230.14,230.26,230.0,230.26,13810.0,228.9976,229.117,228.8583,229.117,13810.0
2024-10-10 11:35:00,230.21,230.33,230.18,230.3,5741.0,229.0672,229.1867,229.0374,229.1568,5741.0
2024-10-10 11:40:00,230.34,230.39,230.09,230.39,8330.0,229.1966,229.2464,228.9478,229.2464,8330.0
2024-10-10 11:45:00,230.36,230.42,230.32,230.38,8579.0,229.2165,229.2762,229.1767,229.2364,8579.0
2024-10-10 11:50:00,230.36,230.42,230.3,230.42,5015.0,229.2165,229.2762,229.1568,229.2762,5015.0
2024-10-10 11:55:00,230.47,230.76,230.47,230.74,11316.0,229.326,229.6145,229.326,229.5946,11316.0
2024-10-10 12:00:00,230.72,230.86,230.71,230.77,7335.0,229.5747,229.714,229.5648,229.6245,7335.0
2024-10-10 12:05:00,230.75,230.86,230.7,230.75,16118.0,229.6046,229.714,229.5548,229.6046,16118.0
2024-10-10 12:10:00,230.75,230.96,230.75,230.75,5148.0,229.6046,229.8135,229.6046,229.6046,5148.0
2024-10-10 12:15:00,230.77,231.01,230.77,230.85,8854.0,229.6245,229.8633,229.6245,229.7041,8854.0
2024-10-10 12:20:00,230.83,230.86,230.7,230.73,9998.0,229.6842,229.714,229.5548,229.5847,9998.0
2024-10-10 12:25:00,230.73,230.73,230.33,230.41,23579.0,229.5847,229.5847,229.1867,229.2663,23579.0
2024-10-10 12:30:00,230.45,230.45,229.99,230.38,8284.0,229.3061,229.3061,228.8483,229.2364,8284.0
2024-10-10 12:35:00,230.34,230.42,230.27,230.36,24939.0,229.1966,229.2762,229.127,229.2165,24939.0
2024-10-10 12:40:00,230.39,230.49,230.0,230.14,48141.0,229.2464,229.3459,228.8583,228.9976,48141.0
2024-10-10 12:45:00,230.1,230.17,229.83,229.99,20720.0,228.9578,229.0274,228.6891,228.8483,20720.0
2024-10-10 12:50:00,230.0,230.12,229.83,230.07,9182.0,228.8583,228.9777,228.6891,228.9279,9182.0
2024-10-10 12:55:00,230.1,230.16,229.91,230.12,9077.0,228.9578,229.0175,228.7687,228.9777,9077.0
2024-10-10 13:00:00,230.12,230.32,230.07,230.2,8872.0,228.9777,229.1767,228.9279,229.0573,8872.0
2024-10-10 13:05:00,230.19,230.19,229.7,229.83,11785.0,229.0473,229.0473,228.5598,228.6891,11785.0
2024-10-10 13:10:00,229.83,230.01,229.76,229.9,8426.0,228.6891,228.8682,228.6195,228.7588,8426.0
2024-10-10 13:15:00,229.96,230.12,229.85,230.1,6627.0,228.8185,228.9777,228.709,228.9578,6627.0
2024-10-10 13:20:00,230.12,230.43,230.12,230.39,5891.0,228.9777,229.2862,228.9777,229.2464,5891.0
2024-10-10 13:25:00,230.36,230.43,230.26,230.36,12165.0,229.2165,229.2862,229.117,229.2165,12165.0
2024-10-10 13:30:00,230.35,230.46,230.33,230.38,4262.0,229.2066,229.316,229.1867,229.2364,4262.0
2024-10-10 13:35:00,230.38,230.48,230.28,230.29,4134.0,229.2364,229.3359,229.1369,229.1469,4134.0
2024-10-10 13:40:00,230.29,230.35,230.17,230.25,7759.0,229.1469,229.2066,229.0274,229.107,7759.0
2024-10-10 13:45:00,230.28,230.28,229.85,229.91,12161.0,229.1369,229.1369,228.709,228.7687,12161.0
2024-10-10 13:50:00,229.88,229.9,229.41,229.89,21900.0,228.7389,228.7588,228.2712,228.7488,21900.0
2024-10-10 13:55:00,229.92,230.17,229.84,230.14,5607.0,228.7787,229.0274,228.6991,228.9976,5607.0
2024-10-10 14:00:00,230.03,230.03,229.79,229.79,8517.0,228.8881,228.8881,228.6493,228.6493,8517.0
2024-10-10 14:05:00,229.77,229.9,229.72,229.76,3953.0,228.6294,228.7588,228.5797,228.6195,3953.0
2024-10-10 14:10:00,229.83,229.84,229.73,229.81,5773.0,228.6891,228.6991,228.5896,228.6692,5773.0
2024-10-10 14:15:00,229.81,229.81,229.7,229.81,6967.0,228.6692,228.6692,228.5598,228.6692,6967.0
2024-10-10 14:20:00,229.81,229.83,229.73,229.79,4079.0,228.6692,228.6891,228.5896,228.6493,4079.0
2024-10-10 14:25:00,229.74,229.79,229.63,229.69,3123.0,228.5996,228.6493,228.4901,228.5498,3123.0
2024-10-10 14:30:00,229.66,229.77,229.56,229.77,39532.0,228.52,228.6294,228.4205,228.6294,39532.0
2024-10-10 14:35:00,229.78,229.78,229.47,229.56,14713.0,228.6394,228.6394,228.3309,228.4205,14713.0
2024-10-10 14:40:00,229.57,229.71,229.2,229.49,15163.0,228.4304,228.5697,228.0623,228.3508,15163.0
2024-10-10 14:45:00,229.55,229.74,229.55,229.71,7199.0,228.4105,228.5996,228.4105,228.5697,7199.0
2024-10-10 14:50:00,229.64,229.73,229.55,229.72,7855.0,228.5001,228.5896,228.4105,228.5797,7855.0
2024-10-10 14:55:00,229.76,229.86,229.71,229.77,6275.0,228.6195,228.719,228.5697,228.6294,6275.0
2024-10-10 15:00:00,229.76,229.78,229.46,229.51,22195.0,228.6195,228.6394,228.321,228.3707,22195.0
2024-10-10 15:05:00,229.56,229.6,229.44,229.47,8952.0,228.4205,228.4603,228.3011,228.3309,8952.0
2024-10-10 15:10:00,229.54,229.64,229.48,229.57,10729.0,228.4006,228.5001,228.3409,228.4304,10729.0
2024-10-10 15:15:00,229.58,229.84,229.56,229.82,19520.0,228.4404,228.6991,228.4205,228.6792,19520.0
2024-10-10 15:20:00,229.83,229.89,229.78,229.8,32549.0,228.6891,228.7488,228.6394,228.6593,32549.0
2024-10-10 15:25:00,229.8,229.99,229.78,229.98,12353.0,228.6593,228.8483,228.6394,228.8384,12353.0
2024-10-10 15:30:00,229.95,229.98,229.77,229.84,32440.0,228.8085,228.8384,228.6294,228.6991,32440.0
2024-10-10 15:35:00,229.9,229.95,229.78,229.92,38049.0,228.7588,228.8085,228.6394,228.7787,38049.0
2024-10-10 15:40:00,229.92,230.02,229.81,230.0,90818.0,228.7787,228.8782,228.6692,228.8583,90818.0
2024-10-10 15:45:00,230.0,230.22,229.95,230.18,57390.0,228.8583,229.0772,228.8085,229.0374,57390.0
2024-10-10 15:50:00,230.23,230.58,230.18,230.43,97249.0,229.0871,229.4354,229.0374,229.2862,97249.0
2024-10-10 15:55:00,230.42,230.53,230.33,230.38,210474.0,229.2762,229.3857,229.1867,229.2364,210474.0
2024-10-11 09:30:00,229.86,230.12,229.58,229.99,80073.0,228.719,228.9777,228.4404,228.8483,80073.0
2024-10-11 09:35:00,229.94,229.97,229.52,229.63,26897.0,228.7986,228.8284,228.3807,228.4901,26897.0
2024-10-11 09:40:00,229.63,230.07,229.6,229.83,32757.0,228.4901,228.9279,228.4603,228.6891,32757.0
2024-10-11 09:45:00,229.81,230.11,229.76,229.96,41577.0,228.6692,228.9677,228.6195,228.8185,41577.0
2024-10-11 09:50:00,229.96,230.17,229.9,230.02,40035.0,228.8185,229.0274,228.7588,228.8782,40035.0
2024-10-11 09:55:00,230.04,230.23,229.93,229.94,24311.0,228.8981,229.0871,228.7886,228.7986,24311.0
2024-10-11 10:00:00,229.92,230.22,229.74,229.96,34776.0,228.7787,229.0772,228.5996,228.8185,34776.0
2024-10-11 10:05:00,230.01,230.55,229.92,230.54,36875.0,228.8682,229.4056,228.7787,229.3956,36875.0
2024-10-11 10:10:00,230.56,230.88,230.51,230.87,32090.0,229.4155,229.7339,229.3658,229.724,32090.0
2024-10-11 10:15:00,230.84,231.04,230.75,231.04,26560.0,229.6941,229.8931,229.6046,229.8931,26560.0
2024-10-11 10:20:00,231.06,231.1,230.83,231.05,11452.0,229.913,229.9528,229.6842,229.9031,11452.0
2024-10-11 10:25:00,231.05,231.33,230.97,231.02,17845.0,229.9031,230.1817,229.8235,229.8732,17845.0
2024-10-11 10:30:00,230.98,231.18,230.95,231.08,14323.0,229.8334,230.0324,229.8036,229.9329,14323.0
2024-10-11 10:35:00,231.09,231.19,230.99,231.1,19099.0,229.9429,230.0424,229.8434,229.9528,19099.0
2024-10-11 10:40:00,231.16,231.16,230.68,230.68,17437.0,230.0125,230.0125,229.5349,229.5349,17437.0
2024-10-11 10:45:00,230.61,230.8,230.32,230.49,14881.0,229.4653,229.6543,229.1767,229.3459,14881.0
2024-10-11 10:50:00,230.45,230.46,230.1,230.4,16122.0,229.3061,229.316,228.9578,229.2563,16122.0
2024-10-11 10:55:00,230.39,230.69,230.34,230.59,38807.0,229.2464,229.5449,229.1966,229.4454,38807.0
2024-10-11 11:00:00,230.57,230.87,230.57,230.87,19866.0,229.4255,229.724,229.4255,229.724,19866.0
2024-10-11 11:05:00,230.89,231.11,230.81,230.93,37868.0,229.7439,229.9628,229.6643,229.7837,37868.0
2024-10-11 11:10:00,230.94,231.02,230.81,230.83,33272.0,229.7936,229.8732,229.6643,229.6842,33272.0
2024-10-11 11:15:00,230.82,230.85,230.48,230.48,47244.0,229.6742,229.7041,229.3359,229.3359,47244.0
2024-10-11 11:20:00,230.47,230.68,230.46,230.52,35554.0,229.326,229.5349,229.316,229.3757,35554.0
2024-10-11 11:25:00,230.54,230.79,230.54,230.66,49512.0,229.3956,229.6444,229.3956,229.515,49512.0
2024-10-11 11:30:00,230.68,230.89,230.63,230.81,58562.0,229.5349,229.7439,229.4852,229.6643,58562.0
2024-10-11 11:35:00,230.86,230.86,230.67,230.71,50389.0,229.714,229.714,229.525,229.5648,50389.0
2024-10-11 11:40:00,230.69,230.95,230.69,230.87,50688.0,229.5449,229.8036,229.5449,229.724,50688.0
2024-10-11 11:45:00,230.86,230.89,230.69,230.79,42265.0,229.714,229.7439,229.5449,229.6444,42265.0
2024-10-11 11:50:00,230.8,230.93,230.75,230.92,38505.0,229.6543,229.7837,229.6046,229.7737,38505.0
2024-10-11 11:55:00,230.91,231.03,230.88,230.98,52071.0,229.7638,229.8832,229.7339,229.8334,52071.0
2024-10-11 12:00:00,230.97,230.97,230.82,230.91,38337.0,229.8235,229.8235,229.6742,229.7638,38337.0
2024-10-11 12:05:00,230.9,231.0,230.88,230.93,43964.0,229.7538,229.8533,229.7339,229.7837,43964.0
2024-10-11 12:10:00,230.93,230.98,230.68,230.75,42048.0,229.7837,229.8334,229.5349,229.6046,42048.0
2024-10-11 12:15:00,230.77,230.82,230.68,230.69,42848.0,229.6245,229.6742,229.5349,229.5449,42848.0
2024-10-11 12:20:00,230.69,230.71,230.51,230.55,68755.0,229.5449,229.5648,229.3658,229.4056,68755.0
2024-10-11 12:25:00,230.55,230.57,230.39,230.56,21099.0,229.4056,229.4255,229.2464,229.4155,21099.0
2024-10-11 12:30:00,230.55,230.57,230.42,230.49,33350.0,229.4056,229.4255,229.2762,229.3459,33350.0
2024-10-11 12:35:00,230.48,230.48,230.35,230.42,54388.0,229.3359,229.3359,229.2066,229.2762,54388.0
2024-10-11 12:40:00,230.41,230.43,230.29,230.31,36947.0,229.2663,229.2862,229.1469,229.1668,36947.0
2024-10-11 12:45:00,230.31,230.32,230.17,230.29,35909.0,229.1668,229.1767,229.0274,229.1469,35909.0
2024-10-11 12:50:00,230.29,230.45,230.2,230.25,41205.0,229.1469,229.3061,229.0573,229.107,41205.0
2024-10-11 12:55:00,230.24,230.61,230.18,230.6,40547.0,229.0971,229.4653,229.0374,229.4553,40547.0
2024-10-11 13:00:00,230.63,230.65,230.5,230.55,47355.0,229.4852,229.5051,229.3558,229.4056,47355.0
2024-10-11 13:05:00,230.55,230.57,230.4,230.55,33126.0,229.4056,229.4255,229.2563,229.4056,33126.0
2024-10-11 13:10:00,230.55,230.59,230.38,230.43,36845.0,229.4056,229.4454,229.2364,229.2862,36845.0
2024-10-11 13:15:00,230.44,230.46,230.34,230.4,42626.0,229.2961,229.316,229.1966,229.2563,42626.0
2024-10-11 13:20:00,230.44,230.57,230.41,230.56,37652.0,229.2961,229.4255,229.2663,229.4155,37652.0
2024-10-11 13:25:00,230.56,230.6,230.53,230.56,44882.0,229.4155,229.4553,229.3857,229.4155,44882.0
2024-10-11 13:30:00,230.59,230.64,230.5,230.52,27476.0,229.4454,229.4951,229.3558,229.3757,27476.0
2024-10-11 13:35:00,230.53,230.56,230.47,230.55,44235.0,229.3857,229.4155,229.326,229.4056,44235.0
2024-10-11 13:40:00,230.56,230.61,230.52,230.6,36587.0,229.4155,229.4653,229.3757,229.4553,36587.0
2024-10-11 13:45:00,230.61,230.68,230.56,230.66,37742.0,229.4653,229.5349,229.4155,229.515,37742.0
2024-10-11 13:50:00,230.67,230.78,230.65,230.76,39134.0,229.525,229.6344,229.5051,229.6145,39134.0
2024-10-11 13:55:00,230.76,230.77,230.6,230.63,64590.0,229.6145,229.6245,229.4553,229.4852,64590.0
2024-10-11 14:00:00,230.61,230.74,230.56,230.7,36073.0,229.4653,229.5946,229.4155,229.5548,36073.0
2024-10-11 14:05:00,230.73,230.87,230.72,230.86,46096.0,229.5847,229.724,229.5747,229.714,46096.0
2024-10-11 14:10:00,230.87,230.93,230.82,230.87,43218.0,229.724,229.7837,229.6742,229.724,43218.0
2024-10-11 14:15:00,230.86,231.0,230.85,230.92,45901.0,229.714,229.8533,229.7041,229.7737,45901.0
2024-10-11 14:20:00,230.92,230.96,230.85,230.88,46357.0,229.7737,229.8135,229.7041,229.7339,46357.0
2024-10-11 14:25:00,230.86,230.9,230.8,230.81,40988.0,229.714,229.7538,229.6543,229.6643,40988.0
2024-10-11 14:30:00,230.83,230.87,230.8,230.84,35849.0,229.6842,229.724,229.6543,229.6941,35849.0
2024-10-11 14:35:00,230.84,230.86,230.47,230.69,60556.0,229.6941,229.714,229.326,229.5449,60556.0
2024-10-11 14:40:00,230.7,230.78,230.64,230.72,38855.0,229.5548,229.6344,229.4951,229.5747,38855.0
2024-10-11 14:45:00,230.73,230.88,230.73,230.82,46373.0,229.5847,229.7339,229.5847,229.6742,46373.0
2024-10-11 14:50:00,230.83,230.85,230.79,230.81,42293.0,229.6842,229.7041,229.6444,229.6643,42293.0
2024-10-11 14:55:00,230.81,230.96,230.81,230.96,52467.0,229.6643,229.8135,229.6643,229.8135,52467.0
2024-10-11 15:00:00,230.95,231.0,230.89,230.9,46750.0,229.8036,229.8533,229.7439,229.7538,46750.0
2024-10-11 15:05:00,230.9,231.22,230.89,231.06,43854.0,229.7538,230.0722,229.7439,229.913,43854.0
2024-10-11 15:10:00,231.05,231.17,231.01,231.14,44001.0,229.9031,230.0225,229.8633,229.9926,44001.0
2024-10-11 15:15:00,231.15,231.22,231.05,231.08,45351.0,230.0026,230.0722,229.9031,229.9329,45351.0
2024-10-11 15:20:00,231.09,231.09,230.98,231.02,62106.0,229.9429,229.9429,229.8334,229.8732,62106.0
2024-10-11 15:25:00,231.02,231.11,230.99,231.08,54095.0,229.8732,229.9628,229.8434,229.9329,54095.0
2024-10-11 15:30:00,231.08,231.18,230.98,231.14,47189.0,229.9329,230.0324,229.8334,229.9926,47189.0
2024-10-11 15:35:00,231.14,231.15,230.96,231.04,49080.0,229.9926,230.0026,229.8135,229.8931,49080.0
2024-10-11 15:40:00,231.03,231.07,230.95,230.97,52653.0,229.8832,229.923,229.8036,229.8235,52653.0
2024-10-11 15:45:00,230.96,231.11,230.89,230.98,68607.0,229.8135,229.9628,229.7439,229.8334,68607.0
2024-10-11 15:50:00,231.04,231.06,230.92,230.97,66366.0,229.8931,229.913,229.7737,229.8235,66366.0
2024-10-11 15:55:00,230.97,230.97,230.77,230.79,226295.0,229.8235,229.8235,229.6245,229.6444,226295.0
2024-10-14 09:30:00,232.36,233.12,232.17,233.02,159788.0,231.2066,231.9628,231.0175,231.8633,159788.0
2024-10-14 09:35:00,233.0,233.47,232.97,233.2,57215.0,231.8434,232.3111,231.8135,232.0424,57215.0
2024-10-14 09:40:00,233.22,233.44,233.18,233.42,35445.0,232.0623,232.2812,232.0225,232.2613,35445.0
2024-10-14 09:45:00,233.44,233.79,233.37,233.78,43715.0,232.2812,232.6295,232.2116,232.6195,43715.0
2024-10-14 09:50:00,233.8,233.9,233.71,233.76,25210.0,232.6394,232.7389,232.5499,232.5996,25210.0
2024-10-14 09:55:00,233.72,234.21,233.7,234.19,75512.0,232.5598,233.0474,232.5399,233.0275,75512.0
2024-10-14 10:00:00,234.23,234.3,233.92,233.95,24925.0,233.0673,233.1369,232.7588,232.7887,24925.0
2024-10-14 10:05:00,234.0,234.0,233.76,233.76,36801.0,232.8384,232.8384,232.5996,232.5996,36801.0
2024-10-14 10:10:00,233.8,233.81,233.47,233.6,31027.0,232.6394,232.6494,232.3111,232.4404,31027.0
2024-10-14 10:15:00,233.52,233.63,233.1,233.32,22569.0,232.3608,232.4703,231.9429,232.1618,22569.0
2024-10-14 10:20:00,233.3,233.63,233.29,233.63,18239.0,232.1419,232.4703,232.132,232.4703,18239.0
2024-10-14 10:25:00,233.62,233.86,233.61,233.82,16014.0,232.4603,232.6991,232.4504,232.6593,16014.0
2024-10-14 10:30:00,233.81,233.82,233.64,233.82,21106.0,232.6494,232.6593,232.4802,232.6593,21106.0
2024-10-14 10:35:00,233.81,233.91,233.69,233.71,26989.0,232.6494,232.7489,232.53,232.5499,26989.0
2024-10-14 10:40:00,233.71,233.81,233.54,233.62,18397.0,232.5499,232.6494,232.3807,232.4603,18397.0
2024-10-14 10:45:00,233.57,233.66,233.34,233.4,29237.0,232.4106,232.5001,232.1817,232.2414,29237.0
2024-10-14 10:50:00,233.38,233.44,232.97,233.26,31992.0,232.2215,232.2812,231.8135,232.1021,31992.0
2024-10-14 10:55:00,233.26,233.28,232.68,232.77,22067.0,232.1021,232.122,231.525,231.6145,22067.0
2024-10-14 11:00:00,232.79,232.79,232.38,232.67,27911.0,231.6344,231.6344,231.2265,231.515,27911.0
2024-10-14 11:05:00,232.67,232.88,232.65,232.87,11548.0,231.515,231.724,231.4951,231.714,11548.0
2024-10-14 11:10:00,232.82,233.15,232.81,233.15,8472.0,231.6643,231.9927,231.6543,231.9927,8472.0
2024-10-14 11:15:00,233.13,233.14,232.97,233.04,11756.0,231.9728,231.9827,231.8135,231.8832,11756.0
2024-10-14 11:20:00,233.05,233.19,232.85,232.85,10454.0,231.8932,232.0325,231.6941,231.6941,10454.0
2024-10-14 11:25:00,232.92,232.98,232.53,232.74,23737.0,231.7638,231.8235,231.3757,231.5847,23737.0
2024-10-14 11:30:00,232.68,232.93,232.49,232.92,26086.0,231.525,231.7737,231.3359,231.7638,26086.0
2024-10-14 11:35:00,232.92,232.98,232.88,232.88,6189.0,231.7638,231.8235,231.724,231.724,6189.0
2024-10-14 11:40:00,232.84,232.84,232.59,232.63,16950.0,231.6842,231.6842,231.4354,231.4752,16950.0
2024-10-14 11:45:00,232.63,233.03,232.63,233.03,11157.0,231.4752,231.8733,231.4752,231.8733,11157.0
2024-10-14 11:50:00,233.03,233.14,233.0,233.06,9032.0,231.8733,231.9827,231.8434,231.9031,9032.0
2024-10-14 11:55:00,233.13,233.14,233.01,233.14,12679.0,231.9728,231.9827,231.8533,231.9827,12679.0
2024-10-14 12:00:00,233.11,233.32,233.01,233.31,13421.0,231.9529,232.1618,231.8533,232.1519,13421.0
2024-10-14 12:05:00,233.29,233.29,233.16,233.27,9079.0,232.132,232.132,232.0026,232.1121,9079.0
2024-10-14 12:10:00,233.29,233.3,233.12,233.18,11194.0,232.132,232.1419,231.9628,232.0225,11194.0
2024-10-14 12:15:00,233.2,233.25,232.98,233.25,8767.0,232.0424,232.0922,231.8235,232.0922,8767.0
2024-10-14 12:20:00,233.25,233.37,233.21,233.37,8943.0,232.0922,232.2116,232.0524,232.2116,8943.0
2024-10-14 12:25:00,233.38,233.38,233.25,233.33,6576.0,232.2215,232.2215,232.0922,232.1718,6576.0
2024-10-14 12:30:00,233.34,233.38,233.2,233.22,13371.0,232.1817,232.2215,232.0424,232.0623,13371.0
2024-10-14 12:35:00,233.22,233.43,233.22,233.4,13446.0,232.0623,232.2713,232.0623,232.2414,13446.0
2024-10-14 12:40:00,233.4,233.47,233.35,233.44,29852.0,232.2414,232.3111,232.1917,232.2812,29852.0
2024-10-14 12:45:00,233.44,233.49,233.4,233.47,8394.0,232.2812,232.331,232.2414,232.3111,8394.0
2024-10-14 12:50:00,233.46,233.51,233.38,233.42,10187.0,232.3011,232.3509,232.2215,232.2613,10187.0
2024-10-14 12:55:00,233.4,233.4,233.24,233.28,12358.0,232.2414,232.2414,232.0822,232.122,12358.0
2024-10-14 13:00:00,233.3,233.51,233.29,233.51,5841.0,232.1419,232.3509,232.132,232.3509,5841.0
2024-10-14 13:05:00,233.51,233.54,233.31,233.38,11552.0,232.3509,232.3807,232.1519,232.2215,11552.0
2024-10-14 13:10:00,233.4,233.4,233.26,233.39,5485.0,232.2414,232.2414,232.1021,232.2315,5485.0
2024-10-14 13:15:00,233.38,233.46,233.32,233.34,6246.0,232.2215,232.3011,232.1618,232.1817,6246.0
2024-10-14 13:20:00,233.32,233.41,233.29,233.4,4724.0,232.1618,232.2514,232.132,232.2414,4724.0
2024-10-14 13:25:00,233.41,233.5,233.4,233.46,2629.0,232.2514,232.3409,232.2414,232.3011,2629.0
2024-10-14 13:30:00,233.45,233.45,233.3,233.31,8437.0,232.2912,232.2912,232.1419,232.1519,8437.0
2024-10-14 13:35:00,233.35,233.55,233.35,233.55,20173.0,232.1917,232.3907,232.1917,232.3907,20173.0
2024-10-14 13:40:00,233.55,233.55,233.49,233.53,5374.0,232.3907,232.3907,232.331,232.3708,5374.0
2024-10-14 13:45:00,233.56,233.58,233.49,233.57,118519.0,232.4006,232.4205,232.331,232.4106,118519.0
2024-10-14 13:50:00,233.57,233.59,233.48,233.56,13973.0,232.4106,232.4305,232.321,232.4006,13973.0
2024-10-14 13:55:00,233.55,233.56,233.47,233.48,10370.0,232.3907,232.4006,232.3111,232.321,10370.0
2024-10-14 14:00:00,233.5,233.56,233.34,233.55,14696.0,232.3409,232.4006,232.1817,232.3907,14696.0
2024-10-14 14:05:00,233.54,233.74,233.53,233.63,24128.0,232.3807,232.5797,232.3708,232.4703,24128.0
2024-10-14 14:10:00,233.63,233.66,233.54,233.63,17083.0,232.4703,232.5001,232.3807,232.4703,17083.0
2024-10-14 14:15:00,233.64,233.68,233.55,233.67,5230.0,232.4802,232.52,232.3907,232.5101,5230.0
2024-10-14 14:20:00,233.69,233.7,233.54,233.54,24055.0,232.53,232.5399,232.3807,232.3807,24055.0
2024-10-14 14:25:00,233.59,233.62,233.54,233.57,10558.0,232.4305,232.4603,232.3807,232.4106,10558.0
2024-10-14 14:30:00,233.57,233.66,233.55,233.56,30580.0,232.4106,232.5001,232.3907,232.4006,30580.0
2024-10-14 14:35:00,233.56,233.83,233.55,233.82,19118.0,232.4006,232.6693,232.3907,232.6593,19118.0
2024-10-14 14:40:00,233.82,233.97,233.82,233.85,200587.0,232.6593,232.8086,232.6593,232.6892,200587.0
2024-10-14 14:45:00,233.86,233.95,233.85,233.88,25461.0,232.6991,232.7887,232.6892,232.719,25461.0
2024-10-14 14:50:00,233.87,233.89,233.78,233.85,26080.0,232.7091,232.729,232.6195,232.6892,26080.0
2024-10-14 14:55:00,233.86,233.88,233.76,233.77,32610.0,232.6991,232.719,232.5996,232.6096,32610.0
2024-10-14 15:00:00,233.76,233.83,233.64,233.77,59619.0,232.5996,232.6693,232.4802,232.6096,59619.0
2024-10-14 15:05:00,233.79,233.84,233.71,233.83,77360.0,232.6295,232.6792,232.5499,232.6693,77360.0
2024-10-14 15:10:00,233.83,233.93,233.74,233.88,55181.0,232.6693,232.7688,232.5797,232.719,55181.0
2024-10-14 15:15:00,233.87,233.97,233.86,233.96,59261.0,232.7091,232.8086,232.6991,232.7986,59261.0
2024-10-14 15:20:00,233.96,234.02,233.95,233.99,50890.0,232.7986,232.8583,232.7887,232.8285,50890.0
2024-10-14 15:25:00,233.98,234.04,233.94,234.04,38432.0,232.8185,232.8782,232.7787,232.8782,38432.0
2024-10-14 15:30:00,234.03,234.03,233.94,233.99,46557.0,232.8683,232.8683,232.7787,232.8285,46557.0
2024-10-14 15:35:00,233.98,234.13,233.93,233.96,113484.0,232.8185,232.9678,232.7688,232.7986,113484.0
2024-10-14 15:40:00,233.96,234.19,233.96,234.14,67463.0,232.7986,233.0275,232.7986,232.9777,67463.0
2024-10-14 15:45:00,234.12,234.29,234.03,234.26,68016.0,232.9578,233.127,232.8683,233.0971,68016.0
2024-10-14 15:50:00,234.25,234.25,233.82,233.9,166159.0,233.0872,233.0872,232.6593,232.7389,166159.0
2024-10-14 15:55:00,233.9,233.95,233.62,233.74,627719.0,232.7389,232.7887,232.4603,232.5797,627719.0
2024-10-15 09:30:00,234.0,234.36,233.89,234.18,103463.0,232.8384,233.1966,232.729,233.0175,103463.0
2024-10-15 09:35:00,234.22,234.57,233.87,233.95,65074.0,233.0573,233.4056,232.7091,232.7887,65074.0
2024-10-15 09:40:00,233.93,234.13,233.83,234.0,48450.0,232.7688,232.9678,232.6693,232.8384,48450.0
2024-10-15 09:45:00,233.99,234.06,233.64,233.66,33189.0,232.8285,232.8981,232.4802,232.5001,33189.0
2024-10-15 09:50:00,233.57,233.77,233.43,233.76,28930.0,232.4106,232.6096,232.2713,232.5996,28930.0
2024-10-15 09:55:00,233.79,234.06,233.64,233.75,41936.0,232.6295,232.8981,232.4802,232.5897,41936.0
2024-10-15 10:00:00,233.77,233.98,233.7,233.94,12125.0,232.6096,232.8185,232.5399,232.7787,12125.0
2024-10-15 10:05:00,234.01,234.02,233.62,233.63,19944.0,232.8484,232.8583,232.4603,232.4703,19944.0
2024-10-15 10:10:00,233.61,233.61,232.85,232.89,39548.0,232.4504,232.4504,231.6941,231.7339,39548.0
2024-10-15 10:15:00,232.85,232.9,232.5,232.61,157523.0,231.6941,231.7439,231.3459,231.4553,157523.0
2024-10-15 10:20:00,232.6,232.65,232.19,232.64,46136.0,231.4454,231.4951,231.0374,231.4852,46136.0
2024-10-15 10:25:00,232.59,232.7,231.78,231.83,66142.0,231.4354,231.5449,230.6295,230.6792,66142.0
2024-10-15 10:30:00,231.71,231.82,230.4,230.81,108017.0,230.5598,230.6693,229.2563,229.6643,108017.0
2024-10-15 10:35:00,230.75,230.86,229.52,229.66,145839.0,229.6046,229.714,228.3807,228.52,145839.0
2024-10-15 10:40:00,229.67,230.15,229.06,229.97,91589.0,228.5299,229.0075,227.923,228.8284,91589.0
2024-10-15 10:45:00,229.94,230.46,229.82,230.39,82473.0,228.7986,229.316,228.6792,229.2464,82473.0
2024-10-15 10:50:00,230.46,230.91,230.29,230.76,37544.0,229.316,229.7638,229.1469,229.6145,37544.0
2024-10-15 10:55:00,230.76,230.98,230.16,230.24,34006.0,229.6145,229.8334,229.0175,229.0971,34006.0
2024-10-15 11:00:00,230.27,230.71,230.03,230.24,49499.0,229.127,229.5648,228.8881,229.0971,49499.0
2024-10-15 11:05:00,230.28,230.33,229.81,229.9,23545.0,229.1369,229.1867,228.6692,228.7588,23545.0
2024-10-15 11:10:00,229.92,230.49,229.79,230.47,24138.0,228.7787,229.3459,228.6493,229.326,24138.0
2024-10-15 11:15:00,230.48,230.87,230.48,230.51,22786.0,229.3359,229.724,229.3359,229.3658,22786.0
2024-10-15 11:20:00,230.54,230.62,230.18,230.19,38518.0,229.3956,229.4752,229.0374,229.0473,38518.0
2024-10-15 11:25:00,230.22,230.3,230.03,230.09,43094.0,229.0772,229.1568,228.8881,228.9478,43094.0
2024-10-15 11:30:00,230.11,230.55,229.96,230.55,43450.0,228.9677,229.4056,228.8185,229.4056,43450.0
2024-10-15 11:35:00,230.55,230.55,230.0,230.09,31219.0,229.4056,229.4056,228.8583,228.9478,31219.0
2024-10-15 11:40:00,230.09,230.17,229.78,229.94,27491.0,228.9478,229.0274,228.6394,228.7986,27491.0
2024-10-15 11:45:00,229.94,230.01,229.75,229.84,20379.0,228.7986,228.8682,228.6095,228.6991,20379.0
2024-10-15 11:50:00,229.88,230.13,229.59,229.59,21634.0,228.7389,228.9876,228.4503,228.4503,21634.0
2024-10-15 11:55:00,229.55,229.81,229.51,229.52,17288.0,228.4105,228.6692,228.3707,228.3807,17288.0
2024-10-15 12:00:00,229.53,229.7,229.32,229.43,31042.0,228.3906,228.5598,228.1817,228.2911,31042.0
2024-10-15 12:05:00,229.44,229.87,229.4,229.87,21066.0,228.3011,228.7289,228.2613,228.7289,21066.0
2024-10-15 12:10:00,229.88,229.91,229.66,229.89,20493.0,228.7389,228.7687,228.52,228.7488,20493.0
2024-10-15 12:15:00,229.87,230.03,229.69,230.03,13215.0,228.7289,228.8881,228.5498,228.8881,13215.0
2024-10-15 12:20:00,230.05,230.05,229.57,229.64,20454.0,228.908,228.908,228.4304,228.5001,20454.0
2024-10-15 12:25:00,229.65,229.77,229.55,229.66,20400.0,228.51,228.6294,228.4105,228.52,20400.0
2024-10-15 12:30:00,229.67,229.97,229.64,229.94,24124.0,228.5299,228.8284,228.5001,228.7986,24124.0
2024-10-15 12:35:00,229.95,230.05,229.85,229.91,20357.0,228.8085,228.908,228.709,228.7687,20357.0
2024-10-15 12:40:00,229.93,229.97,229.57,229.71,20388.0,228.7886,228.8284,228.4304,228.5697,20388.0
2024-10-15 12:45:00,229.72,229.83,229.55,229.7,21645.0,228.5797,228.6891,228.4105,228.5598,21645.0
2024-10-15 12:50:00,229.72,229.73,229.48,229.51,18548.0,228.5797,228.5896,228.3409,228.3707,18548.0
2024-10-15 12:55:00,229.51,229.62,229.35,229.53,38370.0,228.3707,228.4802,228.2115,228.3906,38370.0
2024-10-15 13:00:00,229.54,229.64,229.48,229.51,17223.0,228.4006,228.5001,228.3409,228.3707,17223.0
2024-10-15 13:05:00,229.49,229.65,229.36,229.4,31991.0,228.3508,228.51,228.2215,228.2613,31991.0
2024-10-15 13:10:00,229.36,229.47,229.18,229.44,45497.0,228.2215,228.3309,228.0424,228.3011,45497.0
2024-10-15 13:15:00,229.45,229.54,229.2,229.39,29741.0,228.311,228.4006,228.0623,228.2513,29741.0
2024-10-15 13:20:00,229.4,229.51,229.2,229.2,33360.0,228.2613,228.3707,228.0623,228.0623,33360.0
2024-10-15 13:25:00,229.2,229.34,229.05,229.18,33927.0,228.0623,228.2016,227.913,228.0424,33927.0
2024-10-15 13:30:00,229.16,229.32,229.04,229.08,34954.0,228.0225,228.1817,227.9031,227.9429,34954.0
2024-10-15 13:35:00,229.1,229.44,229.03,229.39,21081.0,227.9628,228.3011,227.8931,228.2513,21081.0
2024-10-15 13:40:00,229.44,229.56,229.37,229.48,16036.0,228.3011,228.4205,228.2314,228.3409,16036.0
2024-10-15 13:45:00,229.47,229.57,229.29,229.31,25936.0,228.3309,228.4304,228.1518,228.1717,25936.0
2024-10-15 13:50:00,229.32,229.43,229.2,229.31,30741.0,228.1817,228.2911,228.0623,228.1717,30741.0
2024-10-15 13:55:00,229.32,229.42,229.17,229.2,20201.0,228.1817,228.2812,228.0324,228.0623,20201.0
2024-10-15 14:00:00,229.21,229.59,229.1,229.52,18688.0,228.0722,228.4503,227.9628,228.3807,18688.0
2024-10-15 14:05:00,229.49,229.56,229.35,229.4,25403.0,228.3508,228.4205,228.2115,228.2613,25403.0
2024-10-15 14:10:00,229.41,229.41,229.19,229.21,37771.0,228.2712,228.2712,228.0523,228.0722,37771.0
2024-10-15 14:15:00,229.19,229.39,229.14,229.2,16329.0,228.0523,228.2513,228.0026,228.0623,16329.0
2024-10-15 14:20:00,229.18,229.67,229.17,229.67,14097.0,228.0424,228.5299,228.0324,228.5299,14097.0
2024-10-15 14:25:00,229.6,229.62,229.32,229.37,13244.0,228.4603,228.4802,228.1817,228.2314,13244.0
2024-10-15 14:30:00,229.36,229.51,229.29,229.31,21671.0,228.2215,228.3707,228.1518,228.1717,21671.0
2024-10-15 14:35:00,229.29,229.41,229.23,229.4,16174.0,228.1518,228.2712,228.0921,228.2613,16174.0
2024-10-15 14:40:00,229.41,229.45,229.25,229.43,14454.0,228.2712,228.311,228.112,228.2911,14454.0
2024-10-15 14:45:00,229.42,229.43,229.09,229.12,15925.0,228.2812,228.2911,227.9528,227.9827,15925.0
2024-10-15 14:50:00,229.11,229.28,229.1,229.22,20716.0,227.9727,228.1419,227.9628,228.0822,20716.0
2024-10-15 14:55:00,229.21,229.21,228.84,228.9,41984.0,228.0722,228.0722,227.704,227.7638,41984.0
2024-10-15 15:00:00,228.92,228.96,228.52,228.54,44312.0,227.7837,227.8235,227.3856,227.4055,44312.0
2024-10-15 15:05:00,228.56,228.63,228.15,228.47,90297.0,227.4254,227.4951,227.0175,227.3359,90297.0
2024-10-15 15:10:00,228.5,228.64,228.26,228.29,35993.0,227.3657,227.505,227.1269,227.1568,35993.0
2024-10-15 15:15:00,228.28,228.37,228.14,228.33,41432.0,227.1468,227.2364,227.0075,227.1966,41432.0
2024-10-15 15:20:00,228.35,228.68,228.22,228.49,47659.0,227.2165,227.5448,227.0871,227.3558,47659.0
2024-10-15 15:25:00,228.52,228.61,228.32,228.37,20239.0,227.3856,227.4752,227.1866,227.2364,20239.0
2024-10-15 15:30:00,228.4,228.48,228.02,228.04,28233.0,227.2662,227.3458,226.8881,226.908,28233.0
2024-10-15 15:35:00,228.04,228.29,227.83,228.18,55730.0,226.908,227.1568,226.6991,227.0473,55730.0
2024-10-15 15:40:00,228.2,228.6,228.2,228.4,88531.0,227.0672,227.4652,227.0672,227.2662,88531.0
2024-10-15 15:45:00,228.4,228.63,228.29,228.6,59654.0,227.2662,227.4951,227.1568,227.4652,59654.0
2024-10-15 15:50:00,228.61,228.98,228.51,228.83,130520.0,227.4752,227.8434,227.3757,227.6941,130520.0
2024-10-15 15:55:00,228.81,228.94,228.57,228.91,935908.0,227.6742,227.8036,227.4354,227.7737,935908.0
2024-10-16 09:30:00,229.4,229.4,228.48,228.65,73405.0,228.2613,228.2613,227.3458,227.515,73405.0
2024-10-16 09:35:00,228.66,228.78,228.03,228.05,109024.0,227.5249,227.6443,226.8981,226.918,109024.0
2024-10-16 09:40:00,228.14,228.53,227.46,227.48,54059.0,227.0075,227.3956,226.3309,226.3508,54059.0
2024-10-16 09:45:00,227.51,227.68,227.21,227.54,72211.0,226.3807,226.5498,226.0821,226.4105,72211.0
2024-10-16 09:50:00,227.54,227.7,227.19,227.69,39326.0,226.4105,226.5697,226.0622,226.5598,39326.0
2024-10-16 09:55:00,227.71,227.76,227.12,227.23,28983.0,226.5797,226.6294,225.9926,226.102,28983.0
2024-10-16 10:00:00,227.19,227.57,226.92,227.52,30705.0,226.0622,226.4404,225.7936,226.3906,30705.0
2024-10-16 10:05:00,227.52,227.78,227.32,227.76,18283.0,226.3906,226.6493,226.1916,226.6294,18283.0
2024-10-16 10:10:00,227.78,228.28,227.7,228.21,39230.0,226.6493,227.1468,226.5697,227.0772,39230.0
2024-10-16 10:15:00,228.25,228.31,228.0,228.07,12863.0,227.117,227.1767,226.8682,226.9379,12863.0
2024-10-16 10:20:00,228.06,228.84,228.06,228.8,36006.0,226.9279,227.704,226.9279,227.6642,36006.0
2024-10-16 10:25:00,228.86,229.08,228.72,228.88,23222.0,227.7239,227.9429,227.5846,227.7439,23222.0
2024-10-16 10:30:00,228.92,228.96,228.49,228.65,19306.0,227.7837,227.8235,227.3558,227.515,19306.0
2024-10-16 10:35:00,228.69,228.69,228.03,228.06,20420.0,227.5548,227.5548,226.8981,226.9279,20420.0
2024-10-16 10:40:00,228.05,228.16,227.63,227.84,13151.0,226.918,227.0274,226.5001,226.709,13151.0
2024-10-16 10:45:00,227.88,228.19,227.86,228.15,9791.0,226.7488,227.0573,226.7289,227.0175,9791.0
2024-10-16 10:50:00,228.12,228.5,228.12,228.29,12099.0,226.9876,227.3657,226.9876,227.1568,12099.0
2024-10-16 10:55:00,228.35,228.36,228.01,228.07,9285.0,227.2165,227.2264,226.8782,226.9379,9285.0
2024-10-16 11:00:00,228.1,228.29,228.0,228.18,12103.0,226.9677,227.1568,226.8682,227.0473,12103.0
2024-10-16 11:05:00,228.19,228.34,228.06,228.3,48346.0,227.0573,227.2065,226.9279,227.1667,48346.0
2024-10-16 11:10:00,228.4,228.72,228.35,228.58,11326.0,227.2662,227.5846,227.2165,227.4453,11326.0
2024-10-16 11:15:00,228.59,228.81,228.57,228.71,24814.0,227.4553,227.6742,227.4354,227.5747,24814.0
2024-10-16 11:20:00,228.73,228.94,228.46,228.54,18477.0,227.5946,227.8036,227.3259,227.4055,18477.0
2024-10-16 11:25:00,228.58,228.84,228.53,228.84,65436.0,227.4453,227.704,227.3956,227.704,65436.0
2024-10-16 11:30:00,228.81,228.84,228.63,228.68,25737.0,227.6742,227.704,227.4951,227.5448,25737.0
2024-10-16 11:35:00,228.68,228.97,228.54,228.81,14853.0,227.5448,227.8334,227.4055,227.6742,14853.0
2024-10-16 11:40:00,228.8,228.97,228.75,228.75,17313.0,227.6642,227.8334,227.6145,227.6145,17313.0
2024-10-16 11:45:00,228.69,228.69,228.3,228.47,37247.0,227.5548,227.5548,227.1667,227.3359,37247.0
2024-10-16 11:50:00,228.44,228.48,228.31,228.36,9718.0,227.306,227.3458,227.1767,227.2264,9718.0
2024-10-16 11:55:00,228.35,228.42,228.26,228.29,5164.0,227.2165,227.2861,227.1269,227.1568,5164.0
2024-10-16 12:00:00,228.31,228.52,228.26,228.42,10443.0,227.1767,227.3856,227.1269,227.2861,10443.0
2024-10-16 12:05:00,228.44,228.61,228.33,228.55,53832.0,227.306,227.4752,227.1966,227.4155,53832.0
2024-10-16 12:10:00,228.56,228.62,228.34,228.41,27883.0,227.4254,227.4851,227.2065,227.2762,27883.0
2024-10-16 12:15:00,228.41,228.47,228.28,228.37,12236.0,227.2762,227.3359,227.1468,227.2364,12236.0
2024-10-16 12:20:00,228.34,228.58,228.32,228.51,11347.0,227.2065,227.4453,227.1866,227.3757,11347.0
2024-10-16 12:25:00,228.52,228.62,228.51,228.59,8340.0,227.3856,227.4851,227.3757,227.4553,8340.0
2024-10-16 12:30:00,228.57,228.81,228.55,228.57,4828.0,227.4354,227.6742,227.4155,227.4354,4828.0
2024-10-16 12:35:00,228.56,228.64,228.48,228.59,11528.0,227.4254,227.505,227.3458,227.4553,11528.0
2024-10-16 12:40:00,228.64,228.77,228.63,228.65,6116.0,227.505,227.6344,227.4951,227.515,6116.0
2024-10-16 12:45:00,228.65,228.72,228.6,228.64,9348.0,227.515,227.5846,227.4652,227.505,9348.0
2024-10-16 12:50:00,228.65,228.85,228.6,228.85,6402.0,227.515,227.714,227.4652,227.714,6402.0
2024-10-16 12:55:00,228.88,229.09,228.86,229.06,12718.0,227.7439,227.9528,227.7239,227.923,12718.0
2024-10-16 13:00:00,229.06,229.21,228.95,229.07,11876.0,227.923,228.0722,227.8135,227.9329,11876.0
2024-10-16 13:05:00,229.1,229.14,228.91,229.01,7298.0,227.9628,228.0026,227.7737,227.8732,7298.0
2024-10-16 13:10:00,229.0,229.08,228.91,228.95,11016.0,227.8633,227.9429,227.7737,227.8135,11016.0
2024-10-16 13:15:00,228.96,229.07,228.79,228.84,7322.0,227.8235,227.9329,227.6543,227.704,7322.0
2024-10-16 13:20:00,228.82,228.97,228.77,228.83,10056.0,227.6841,227.8334,227.6344,227.6941,10056.0
2024-10-16 13:25:00,228.88,229.07,228.87,228.92,4297.0,227.7439,227.9329,227.7339,227.7837,4297.0
2024-10-16 13:30:00,228.97,229.1,228.94,229.1,5891.0,227.8334,227.9628,227.8036,227.9628,5891.0
2024-10-16 13:35:00,229.13,229.21,229.02,229.02,4003.0,227.9926,228.0722,227.8832,227.8832,4003.0
2024-10-16 13:40:00,228.98,229.23,228.95,229.22,4733.0,227.8434,228.0921,227.8135,228.0822,4733.0
2024-10-16 13:45:00,229.23,229.33,229.18,229.31,13152.0,228.0921,228.1916,228.0424,228.1717,13152.0
2024-10-16 13:50:00,229.28,229.34,229.16,229.17,7319.0,228.1419,228.2016,228.0225,228.0324,7319.0
2024-10-16 13:55:00,229.19,229.25,229.16,229.23,3168.0,228.0523,228.112,228.0225,228.0921,3168.0
2024-10-16 14:00:00,229.21,229.25,229.1,229.17,5675.0,228.0722,228.112,227.9628,228.0324,5675.0
2024-10-16 14:05:00,229.17,229.22,228.99,229.13,5713.0,228.0324,228.0822,227.8533,227.9926,5713.0
2024-10-16 14:10:00,229.13,229.26,229.13,229.18,5661.0,227.9926,228.122,227.9926,228.0424,5661.0
2024-10-16 14:15:00,229.15,229.29,229.14,229.24,7096.0,228.0125,228.1518,228.0026,228.1021,7096.0
2024-10-16 14:20:00,229.27,229.71,229.24,229.7,12988.0,228.1319,228.5697,228.1021,228.5598,12988.0
2024-10-16 14:25:00,229.74,229.74,229.46,229.65,5860.0,228.5996,228.5996,228.321,228.51,5860.0
2024-10-16 14:30:00,229.61,229.73,229.42,229.47,167812.0,228.4702,228.5896,228.2812,228.3309,167812.0
2024-10-16 14:35:00,229.48,229.53,229.38,229.45,10564.0,228.3409,228.3906,228.2414,228.311,10564.0
2024-10-16 14:40:00,229.45,229.56,229.43,229.56,8964.0,228.311,228.4205,228.2911,228.4205,8964.0
2024-10-16 14:45:00,229.55,229.6,229.48,229.59,10372.0,228.4105,228.4603,228.3409,228.4503,10372.0
2024-10-16 14:50:00,229.6,229.62,229.45,229.51,16716.0,228.4603,228.4802,228.311,228.3707,16716.0
2024-10-16 14:55:00,229.51,229.61,229.42,229.46,26671.0,228.3707,228.4702,228.2812,228.321,26671.0
2024-10-16 15:00:00,229.46,229.47,229.32,229.41,18270.0,228.321,228.3309,228.1817,228.2712,18270.0
2024-10-16 15:05:00,229.42,229.51,229.37,229.48,20037.0,228.2812,228.3707,228.2314,228.3409,20037.0
2024-10-16 15:10:00,229.5,229.55,229.39,229.45,28794.0,228.3608,228.4105,228.2513,228.311,28794.0
2024-10-16 15:15:00,229.44,229.52,229.36,229.38,17456.0,228.3011,228.3807,228.2215,228.2414,17456.0
2024-10-16 15:20:00,229.38,229.43,229.24,229.28,29926.0,228.2414,228.2911,228.1021,228.1419,29926.0
2024-10-16 15:25:00,229.28,229.38,229.25,229.33,21121.0,228.1419,228.2414,228.112,228.1916,21121.0
2024-10-16 15:30:00,229.31,229.37,229.17,229.37,28485.0,228.1717,228.2314,228.0324,228.2314,28485.0
2024-10-16 15:35:00,229.37,229.38,229.09,229.12,34504.0,228.2314,228.2414,227.9528,227.9827,34504.0
2024-10-16 15:40:00,229.11,229.17,229.07,229.08,56261.0,227.9727,228.0324,227.9329,227.9429,56261.0
2024-10-16 15:45:00,229.07,229.22,229.0,229.22,61799.0,227.9329,228.0822,227.8633,228.0822,61799.0
2024-10-16 15:50:00,229.21,229.34,229.12,229.3,69468.0,228.0722,228.2016,227.9827,228.1618,69468.0
2024-10-16 15:55:00,229.28,229.42,229.24,229.32,149694.0,228.1419,228.2812,228.1021,228.1817,149694.0
2024-10-17 09:30:00,232.62,232.76,231.42,231.44,87852.0,231.4653,231.6046,230.2712,230.2911,87852.0
2024-10-17 09:35:00,231.42,231.42,230.56,231.04,76424.0,230.2712,230.2712,229.4155,229.8931,76424.0
2024-10-17 09:40:00,230.99,231.58,230.97,231.42,122846.0,229.8434,230.4304,229.8235,230.2712,122846.0
2024-10-17 09:45:00,231.48,231.86,231.37,231.82,40089.0,230.3309,230.7091,230.2215,230.6693,40089.0
2024-10-17 09:50:00,231.77,232.22,231.75,231.99,36657.0,230.6195,231.0673,230.5996,230.8384,36657.0
2024-10-17 09:55:00,231.97,232.02,231.0,231.08,34018.0,230.8185,230.8683,229.8533,229.9329,34018.0
2024-10-17 10:00:00,231.16,231.36,230.42,230.88,155460.0,230.0125,230.2115,229.2762,229.7339,155460.0
2024-10-17 10:05:00,230.88,231.07,230.48,230.48,26871.0,229.7339,229.923,229.3359,229.3359,26871.0
2024-10-17 10:10:00,230.46,231.1,230.38,231.09,14842.0,229.316,229.9528,229.2364,229.9429,14842.0
2024-10-17 10:15:00,231.08,231.28,230.88,231.28,26809.0,229.9329,230.1319,229.7339,230.1319,26809.0
2024-10-17 10:20:00,231.24,231.73,231.15,231.62,14949.0,230.0921,230.5797,230.0026,230.4702,14949.0
2024-10-17 10:25:00,231.58,231.8,231.0,231.59,33285.0,230.4304,230.6494,229.8533,230.4404,33285.0
2024-10-17 10:30:00,231.56,231.61,231.32,231.43,10112.0,230.4105,230.4603,230.1717,230.2812,10112.0
2024-10-17 10:35:00,231.4,231.51,230.94,231.17,12030.0,230.2513,230.3608,229.7936,230.0225,12030.0
2024-10-17 10:40:00,231.17,231.53,230.79,231.04,9011.0,230.0225,230.3807,229.6444,229.8931,9011.0
2024-10-17 10:45:00,231.01,231.08,230.79,230.79,10716.0,229.8633,229.9329,229.6444,229.6444,10716.0
2024-10-17 10:50:00,230.97,231.05,230.63,230.97,8538.0,229.8235,229.9031,229.4852,229.8235,8538.0
2024-10-17 10:55:00,230.99,231.14,230.89,230.92,9094.0,229.8434,229.9926,229.7439,229.7737,9094.0
2024-10-17 11:00:00,231.0,231.01,230.65,230.65,15081.0,229.8533,229.8633,229.5051,229.5051,15081.0
2024-10-17 11:05:00,230.58,231.37,230.58,231.32,25259.0,229.4354,230.2215,229.4354,230.1717,25259.0
2024-10-17 11:10:00,231.3,231.52,231.25,231.51,34304.0,230.1518,230.3707,230.1021,230.3608,34304.0
2024-10-17 11:15:00,231.53,231.61,231.27,231.38,20183.0,230.3807,230.4603,230.122,230.2314,20183.0
2024-10-17 11:20:00,231.34,231.47,231.22,231.46,15732.0,230.1916,230.321,230.0722,230.311,15732.0
2024-10-17 11:25:00,231.46,231.67,231.41,231.63,13366.0,230.311,230.52,230.2613,230.4802,13366.0
2024-10-17 11:30:00,231.71,231.79,231.46,231.67,28267.0,230.5598,230.6394,230.311,230.52,28267.0
2024-10-17 11:35:00,231.68,231.85,231.49,231.76,23867.0,230.53,230.6991,230.3409,230.6096,23867.0
2024-10-17 11:40:00,231.78,231.83,231.66,231.67,22049.0,230.6295,230.6792,230.5101,230.52,22049.0
2024-10-17 11:45:00,231.71,231.75,231.61,231.7,16123.0,230.5598,230.5996,230.4603,230.5499,16123.0
2024-10-17 11:50:00,231.68,231.81,231.66,231.71,19186.0,230.53,230.6593,230.5101,230.5598,19186.0
2024-10-17 11:55:00,231.7,232.17,231.7,232.17,24003.0,230.5499,231.0175,230.5499,231.0175,24003.0
2024-10-17 12:00:00,232.18,232.33,231.97,232.04,44595.0,231.0275,231.1767,230.8185,230.8882,44595.0
2024-10-17 12:05:00,232.03,232.2,231.99,232.06,24342.0,230.8782,231.0474,230.8384,230.9081,24342.0
2024-10-17 12:10:00,232.04,232.1,231.84,231.96,13186.0,230.8882,230.9479,230.6892,230.8086,13186.0
2024-10-17 12:15:00,231.99,231.99,231.85,231.96,11471.0,230.8384,230.8384,230.6991,230.8086,11471.0
2024-10-17 12:20:00,231.94,232.03,231.86,231.98,17985.0,230.7887,230.8782,230.7091,230.8285,17985.0
2024-10-17 12:25:00,231.98,231.98,231.68,231.81,12841.0,230.8285,230.8285,230.53,230.6593,12841.0
2024-10-17 12:30:00,231.8,231.8,231.41,231.54,15377.0,230.6494,230.6494,230.2613,230.3906,15377.0
2024-10-17 12:35:00,231.56,231.74,231.54,231.71,10145.0,230.4105,230.5897,230.3906,230.5598,10145.0
2024-10-17 12:40:00,231.71,231.92,231.71,231.86,9578.0,230.5598,230.7688,230.5598,230.7091,9578.0
2024-10-17 12:45:00,231.86,231.86,231.69,231.77,7989.0,230.7091,230.7091,230.5399,230.6195,7989.0
2024-10-17 12:50:00,231.8,231.84,231.7,231.81,6269.0,230.6494,230.6892,230.5499,230.6593,6269.0
2024-10-17 12:55:00,231.83,231.89,231.54,231.66,12185.0,230.6792,230.7389,230.3906,230.5101,12185.0
2024-10-17 13:00:00,231.74,231.95,231.57,231.88,42439.0,230.5897,230.7986,230.4205,230.729,42439.0
2024-10-17 13:05:00,231.89,232.0,231.76,231.93,30720.0,230.7389,230.8484,230.6096,230.7787,30720.0
2024-10-17 13:10:00,231.93,231.94,231.83,231.94,11166.0,230.7787,230.7887,230.6792,230.7887,11166.0
2024-10-17 13:15:00,231.93,231.95,231.79,231.81,7478.0,230.7787,230.7986,230.6394,230.6593,7478.0
2024-10-17 13:20:00,231.82,231.88,231.74,231.74,8355.0,230.6693,230.729,230.5897,230.5897,8355.0
2024-10-17 13:25:00,231.78,231.88,231.74,231.78,13348.0,230.6295,230.729,230.5897,230.6295,13348.0
2024-10-17 13:30:00,231.8,231.89,231.73,231.78,12038.0,230.6494,230.7389,230.5797,230.6295,12038.0
2024-10-17 13:35:00,231.77,231.87,231.76,231.85,8613.0,230.6195,230.719,230.6096,230.6991,8613.0
2024-10-17 13:40:00,231.82,231.99,231.8,231.97,12717.0,230.6693,230.8384,230.6494,230.8185,12717.0
2024-10-17 13:45:00,231.99,232.03,231.93,232.0,11115.0,230.8384,230.8782,230.7787,230.8484,11115.0
2024-10-17 13:50:00,232.02,232.03,231.8,231.84,24248.0,230.8683,230.8782,230.6494,230.6892,24248.0
2024-10-17 13:55:00,231.83,231.83,231.67,231.75,9064.0,230.6792,230.6792,230.52,230.5996,9064.0
2024-10-17 14:00:00,231.74,231.83,231.35,231.45,26196.0,230.5897,230.6792,230.2016,230.3011,26196.0
2024-10-17 14:05:00,231.37,231.42,231.0,231.04,17833.0,230.2215,230.2712,229.8533,229.8931,17833.0
2024-10-17 14:10:00,231.02,231.23,230.87,231.23,17323.0,229.8732,230.0822,229.724,230.0822,17323.0
2024-10-17 14:15:00,231.2,231.2,230.8,230.8,12043.0,230.0523,230.0523,229.6543,229.6543,12043.0
2024-10-17 14:20:00,230.81,230.84,230.56,230.69,20358.0,229.6643,229.6941,229.4155,229.5449,20358.0
2024-10-17 14:25:00,230.67,230.92,230.67,230.8,11459.0,229.525,229.7737,229.525,229.6543,11459.0
2024-10-17 14:30:00,230.8,230.85,230.61,230.67,14268.0,229.6543,229.7041,229.4653,229.525,14268.0
2024-10-17 14:35:00,230.63,230.79,230.39,230.79,17659.0,229.4852,229.6444,229.2464,229.6444,17659.0
2024-10-17 14:40:00,230.77,230.77,230.58,230.67,12789.0,229.6245,229.6245,229.4354,229.525,12789.0
2024-10-17 14:45:00,230.66,230.96,230.63,230.85,48924.0,229.515,229.8135,229.4852,229.7041,48924.0
2024-10-17 14:50:00,230.9,231.05,230.89,231.02,19836.0,229.7538,229.9031,229.7439,229.8732,19836.0
2024-10-17 14:55:00,230.99,231.16,230.93,231.13,13751.0,229.8434,230.0125,229.7837,229.9827,13751.0
2024-10-17 15:00:00,231.15,231.18,230.71,230.71,15067.0,230.0026,230.0324,229.5648,229.5648,15067.0
2024-10-17 15:05:00,230.73,230.99,230.73,230.99,12966.0,229.5847,229.8434,229.5847,229.8434,12966.0
2024-10-17 15:10:00,230.98,231.09,230.95,231.05,14176.0,229.8334,229.9429,229.8036,229.9031,14176.0
2024-10-17 15:15:00,231.09,231.11,230.94,231.0,43746.0,229.9429,229.9628,229.7936,229.8533,43746.0
2024-10-17 15:20:00,230.99,231.0,230.79,230.91,21639.0,229.8434,229.8533,229.6444,229.7638,21639.0
2024-10-17 15:25:00,230.89,230.89,230.56,230.56,31985.0,229.7439,229.7439,229.4155,229.4155,31985.0
2024-10-17 15:30:00,230.6,230.71,230.48,230.65,25785.0,229.4553,229.5648,229.3359,229.5051,25785.0
2024-10-17 15:35:00,230.66,230.66,230.17,230.25,30838.0,229.515,229.515,229.0274,229.107,30838.0
2024-10-17 15:40:00,230.27,230.59,230.27,230.55,27749.0,229.127,229.4454,229.127,229.4056,27749.0
2024-10-17 15:45:00,230.54,230.56,230.32,230.35,38661.0,229.3956,229.4155,229.1767,229.2066,38661.0
2024-10-17 15:50:00,230.32,230.45,230.11,230.39,95084.0,229.1767,229.3061,228.9677,229.2464,95084.0
2024-10-17 15:55:00,230.37,230.37,230.1,230.14,185709.0,229.2265,229.2265,228.9578,228.9976,185709.0
2024-10-18 09:30:00,231.29,231.76,230.69,230.97,75904.0,230.1419,230.6096,229.5449,229.8235,75904.0
2024-10-18 09:35:00,230.88,231.14,230.82,230.82,36009.0,229.7339,229.9926,229.6742,229.6742,36009.0
2024-10-18 09:40:00,230.87,231.49,230.75,231.43,18692.0,229.724,230.3409,229.6046,230.2812,18692.0
2024-10-18 09:45:00,231.44,231.56,230.77,230.8,21464.0,230.2911,230.4105,229.6245,229.6543,21464.0
2024-10-18 09:50:00,230.79,231.2,230.74,231.12,10313.0,229.6444,230.0523,229.5946,229.9727,10313.0
2024-10-18 09:55:00,231.08,231.25,231.05,231.1,8953.0,229.9329,230.1021,229.9031,229.9528,8953.0
2024-10-18 10:00:00,231.08,231.37,231.01,231.27,17291.0,229.9329,230.2215,229.8633,230.122,17291.0
2024-10-18 10:05:00,231.21,231.54,231.1,231.45,26287.0,230.0623,230.3906,229.9528,230.3011,26287.0
2024-10-18 10:10:00,231.48,231.54,231.03,231.06,13669.0,230.3309,230.3906,229.8832,229.913,13669.0
2024-10-18 10:15:00,231.02,231.13,230.8,231.04,16048.0,229.8732,229.9827,229.6543,229.8931,16048.0
2024-10-18 10:20:00,231.06,231.19,230.97,231.17,20841.0,229.913,230.0424,229.8235,230.0225,20841.0
2024-10-18 10:25:00,231.17,231.25,230.95,231.23,42061.0,230.0225,230.1021,229.8036,230.0822,42061.0
2024-10-18 10:30:00,231.2,231.28,230.99,231.07,18541.0,230.0523,230.1319,229.8434,229.923,18541.0
2024-10-18 10:35:00,231.11,231.14,230.87,231.09,25566.0,229.9628,229.9926,229.724,229.9429,25566.0
2024-10-18 10:40:00,231.1,231.18,231.06,231.18,11670.0,229.9528,230.0324,229.913,230.0324,11670.0
2024-10-18 10:45:00,231.16,231.28,231.09,231.15,10050.0,230.0125,230.1319,229.9429,230.0026,10050.0
2024-10-18 10:50:00,231.14,231.14,230.68,230.71,13911.0,229.9926,229.9926,229.5349,229.5648,13911.0
2024-10-18 10:55:00,230.64,230.85,230.59,230.65,18930.0,229.4951,229.7041,229.4454,229.5051,18930.0
2024-10-18 11:00:00,230.62,230.93,230.62,230.89,16919.0,229.4752,229.7837,229.4752,229.7439,16919.0
2024-10-18 11:05:00,230.89,231.0,230.69,230.97,16995.0,229.7439,229.8533,229.5449,229.8235,16995.0
2024-10-18 11:10:00,230.99,231.05,230.88,231.0,22010.0,229.8434,229.9031,229.7339,229.8533,22010.0
2024-10-18 11:15:00,231.0,231.13,230.97,231.13,6473.0,229.8533,229.9827,229.8235,229.9827,6473.0
2024-10-18 11:20:00,231.16,231.21,231.06,231.17,6083.0,230.0125,230.0623,229.913,230.0225,6083.0
2024-10-18 11:25:00,231.15,231.26,231.04,231.23,7966.0,230.0026,230.112,229.8931,230.0822,7966.0
2024-10-18 11:30:00,231.23,231.35,231.07,231.08,17070.0,230.0822,230.2016,229.923,229.9329,17070.0
2024-10-18 11:35:00,231.07,231.07,230.92,230.99,9165.0,229.923,229.923,229.7737,229.8434,9165.0
2024-10-18 11:40:00,231.01,231.04,230.77,230.9,6217.0,229.8633,229.8931,229.6245,229.7538,6217.0
2024-10-18 11:45:00,230.94,230.96,230.85,230.86,3615.0,229.7936,229.8135,229.7041,229.714,3615.0
2024-10-18 11:50:00,230.84,230.96,230.82,230.9,4215.0,229.6941,229.8135,229.6742,229.7538,4215.0
2024-10-18 11:55:00,230.98,230.98,230.69,230.79,4075.0,229.8334,229.8334,229.5449,229.6444,4075.0
2024-10-18 12:00:00,230.77,230.81,230.61,230.64,8504.0,229.6245,229.6643,229.4653,229.4951,8504.0
2024-10-18 12:05:00,230.62,230.72,230.62,230.65,3749.0,229.4752,229.5747,229.4752,229.5051,3749.0
2024-10-18 12:10:00,230.69,230.7,230.5,230.5,8947.0,229.5449,229.5548,229.3558,229.3558,8947.0
2024-10-18 12:15:00,230.45,230.65,230.42,230.63,7886.0,229.3061,229.5051,229.2762,229.4852,7886.0
2024-10-18 12:20:00,230.59,230.71,230.57,230.64,6666.0,229.4454,229.5648,229.4255,229.4951,6666.0
2024-10-18 12:25:00,230.65,230.67,230.57,230.59,7916.0,229.5051,229.525,229.4255,229.4454,7916.0
2024-10-18 12:30:00,230.61,230.74,230.58,230.71,9416.0,229.4653,229.5946,229.4354,229.5648,9416.0
2024-10-18 12:35:00,230.72,230.8,230.65,230.71,5393.0,229.5747,229.6543,229.5051,229.5648,5393.0
2024-10-18 12:40:00,230.69,230.81,230.69,230.8,3075.0,229.5449,229.6643,229.5449,229.6543,3075.0
2024-10-18 12:45:00,230.81,230.93,230.77,230.88,10024.0,229.6643,229.7837,229.6245,229.7339,10024.0
2024-10-18 12:50:00,230.88,231.05,230.88,231.03,14363.0,229.7339,229.9031,229.7339,229.8832,14363.0
2024-10-18 12:55:00,231.02,231.21,230.91,230.95,14230.0,229.8732,230.0623,229.7638,229.8036,14230.0
2024-10-18 13:00:00,230.93,231.02,230.86,230.98,7395.0,229.7837,229.8732,229.714,229.8334,7395.0
2024-10-18 13:05:00,230.98,231.28,230.98,231.17,10910.0,229.8334,230.1319,229.8334,230.0225,10910.0
2024-10-18 13:10:00,231.17,231.22,231.14,231.15,7829.0,230.0225,230.0722,229.9926,230.0026,7829.0
2024-10-18 13:15:00,231.14,231.16,231.0,231.14,2526.0,229.9926,230.0125,229.8533,229.9926,2526.0
2024-10-18 13:20:00,231.17,231.2,231.03,231.09,10665.0,230.0225,230.0523,229.8832,229.9429,10665.0
2024-10-18 13:25:00,231.13,231.13,230.92,230.99,9893.0,229.9827,229.9827,229.7737,229.8434,9893.0
2024-10-18 13:30:00,230.99,231.04,230.91,231.02,8723.0,229.8434,229.8931,229.7638,229.8732,8723.0
2024-10-18 13:35:00,231.03,231.08,230.97,231.08,10946.0,229.8832,229.9329,229.8235,229.9329,10946.0
2024-10-18 13:40:00,231.1,231.1,230.96,231.03,5939.0,229.9528,229.9528,229.8135,229.8832,5939.0
2024-10-18 13:45:00,231.01,231.12,231.01,231.07,4833.0,229.8633,229.9727,229.8633,229.923,4833.0
2024-10-18 13:50:00,231.04,231.08,230.89,230.89,6544.0,229.8931,229.9329,229.7439,229.7439,6544.0
2024-10-18 13:55:00,230.85,230.94,230.83,230.85,4267.0,229.7041,229.7936,229.6842,229.7041,4267.0
2024-10-18 14:00:00,230.86,230.88,230.47,230.79,19767.0,229.714,229.7339,229.326,229.6444,19767.0
2024-10-18 14:05:00,230.84,230.87,230.76,230.85,8574.0,229.6941,229.724,229.6145,229.7041,8574.0
2024-10-18 14:10:00,230.85,231.0,230.85,230.97,11189.0,229.7041,229.8533,229.7041,229.8235,11189.0
2024-10-18 14:15:00,231.0,231.08,230.98,231.03,7156.0,229.8533,229.9329,229.8334,229.8832,7156.0
2024-10-18 14:20:00,230.99,231.01,230.92,230.95,6362.0,229.8434,229.8633,229.7737,229.8036,6362.0
2024-10-18 14:25:00,230.92,231.05,230.88,230.92,19669.0,229.7737,229.9031,229.7339,229.7737,19669.0
2024-10-18 14:30:00,230.94,230.97,230.79,230.9,25652.0,229.7936,229.8235,229.6444,229.7538,25652.0
2024-10-18 14:35:00,230.87,230.9,230.79,230.87,7603.0,229.724,229.7538,229.6444,229.724,7603.0
2024-10-18 14:40:00,230.84,230.89,230.77,230.83,6684.0,229.6941,229.7439,229.6245,229.6842,6684.0
2024-10-18 14:45:00,230.82,230.88,230.79,230.79,10152.0,229.6742,229.7339,229.6444,229.6444,10152.0
2024-10-18 14:50:00,230.82,230.84,230.66,230.7,15124.0,229.6742,229.6941,229.515,229.5548,15124.0
2024-10-18 14:55:00,230.71,230.83,230.71,230.82,7292.0,229.5648,229.6842,229.5648,229.6742,7292.0
2024-10-18 15:00:00,230.8,230.8,230.57,230.67,11220.0,229.6543,229.6543,229.4255,229.525,11220.0
2024-10-18 15:05:00,230.67,230.79,230.59,230.79,17212.0,229.525,229.6444,229.4454,229.6444,17212.0
2024-10-18 15:10:00,230.78,230.85,230.72,230.81,13799.0,229.6344,229.7041,229.5747,229.6643,13799.0
2024-10-18 15:15:00,230.81,230.82,230.7,230.78,10832.0,229.6643,229.6742,229.5548,229.6344,10832.0
2024-10-18 15:20:00,230.79,230.87,230.73,230.74,32011.0,229.6444,229.724,229.5847,229.5946,32011.0
2024-10-18 15:25:00,230.77,230.93,230.77,230.91,12572.0,229.6245,229.7837,229.6245,229.7638,12572.0
2024-10-18 15:30:00,230.91,230.91,230.75,230.77,21997.0,229.7638,229.7638,229.6046,229.6245,21997.0
2024-10-18 15:35:00,230.76,230.88,230.72,230.79,18167.0,229.6145,229.7339,229.5747,229.6444,18167.0
2024-10-18 15:40:00,230.76,230.81,230.59,230.67,132394.0,229.6145,229.6643,229.4454,229.525,132394.0
2024-10-18 15:45:00,230.66,230.77,230.63,230.64,20524.0,229.515,229.6245,229.4852,229.4951,20524.0
2024-10-18 15:50:00,230.63,230.83,230.56,230.83,46751.0,229.4852,229.6842,229.4155,229.6842,46751.0
2024-10-18 15:55:00,230.83,230.91,230.73,230.86,217742.0,229.6842,229.7638,229.5847,229.714,217742.0
2024-10-21 09:30:00,230.19,230.68,230.0,230.52,81366.0,229.0473,229.5349,228.8583,229.3757,81366.0
2024-10-21 09:35:00,230.54,231.28,230.43,230.97,30469.0,229.3956,230.1319,229.2862,229.8235,30469.0
2024-10-21 09:40:00,231.03,231.2,230.88,231.12,17555.0,229.8832,230.0523,229.7339,229.9727,17555.0
2024-10-21 09:45:00,231.12,231.26,230.98,231.25,24594.0,229.9727,230.112,229.8334,230.1021,24594.0
2024-10-21 09:50:00,231.27,231.49,231.04,231.41,28723.0,230.122,230.3409,229.8931,230.2613,28723.0
2024-10-21 09:55:00,231.43,231.43,231.2,231.37,22461.0,230.2812,230.2812,230.0523,230.2215,22461.0
2024-10-21 10:00:00,231.43,231.63,231.36,231.46,17880.0,230.2812,230.4802,230.2115,230.311,17880.0
2024-10-21 10:05:00,231.43,231.86,231.34,231.7,28034.0,230.2812,230.7091,230.1916,230.5499,28034.0
2024-10-21 10:10:00,231.75,231.77,231.53,231.75,10334.0,230.5996,230.6195,230.3807,230.5996,10334.0
2024-10-21 10:15:00,231.74,232.02,231.72,231.99,18104.0,230.5897,230.8683,230.5698,230.8384,18104.0
2024-10-21 10:20:00,232.0,232.01,231.5,231.55,36321.0,230.8484,230.8583,230.3508,230.4006,36321.0
2024-10-21 10:25:00,231.44,231.55,231.34,231.41,32099.0,230.2911,230.4006,230.1916,230.2613,32099.0
2024-10-21 10:30:00,231.47,231.47,231.08,231.24,14613.0,230.321,230.321,229.9329,230.0921,14613.0
2024-10-21 10:35:00,231.26,231.35,230.67,230.68,10577.0,230.112,230.2016,229.525,229.5349,10577.0
2024-10-21 10:40:00,230.63,230.78,230.32,230.56,42613.0,229.4852,229.6344,229.1767,229.4155,42613.0
2024-10-21 10:45:00,230.46,230.53,230.0,230.41,53921.0,229.316,229.3857,228.8583,229.2663,53921.0
2024-10-21 10:50:00,230.43,230.69,230.29,230.51,63917.0,229.2862,229.5449,229.1469,229.3658,63917.0
2024-10-21 10:55:00,230.54,230.64,230.42,230.58,8338.0,229.3956,229.4951,229.2762,229.4354,8338.0
2024-10-21 11:00:00,230.59,230.68,230.21,230.29,46698.0,229.4454,229.5349,229.0672,229.1469,46698.0
2024-10-21 11:05:00,230.28,230.33,229.81,229.83,92380.0,229.1369,229.1867,228.6692,228.6891,92380.0
2024-10-21 11:10:00,229.81,230.25,229.78,230.2,45741.0,228.6692,229.107,228.6394,229.0573,45741.0
2024-10-21 11:15:00,230.17,230.22,229.93,230.06,17636.0,229.0274,229.0772,228.7886,228.918,17636.0
2024-10-21 11:20:00,230.05,230.09,229.93,229.98,7742.0,228.908,228.9478,228.7886,228.8384,7742.0
2024-10-21 11:25:00,230.0,230.06,229.77,229.92,23790.0,228.8583,228.918,228.6294,228.7787,23790.0
2024-10-21 11:30:00,229.89,230.14,229.82,230.1,10090.0,228.7488,228.9976,228.6792,228.9578,10090.0
2024-10-21 11:35:00,230.13,230.4,229.98,230.39,13051.0,228.9876,229.2563,228.8384,229.2464,13051.0
2024-10-21 11:40:00,230.37,230.51,230.28,230.41,9207.0,229.2265,229.3658,229.1369,229.2663,9207.0
2024-10-21 11:45:00,230.48,230.72,230.42,230.68,7375.0,229.3359,229.5747,229.2762,229.5349,7375.0
2024-10-21 11:50:00,230.67,230.82,230.63,230.63,14490.0,229.525,229.6742,229.4852,229.4852,14490.0
2024-10-21 11:55:00,230.62,230.97,230.62,230.85,8229.0,229.4752,229.8235,229.4752,229.7041,8229.0
2024-10-21 12:00:00,230.85,230.99,230.82,230.92,13495.0,229.7041,229.8434,229.6742,229.7737,13495.0
2024-10-21 12:05:00,230.92,230.93,230.67,230.82,21034.0,229.7737,229.7837,229.525,229.6742,21034.0
2024-10-21 12:10:00,230.79,230.82,230.56,230.71,10918.0,229.6444,229.6742,229.4155,229.5648,10918.0
2024-10-21 12:15:00,230.74,230.86,230.72,230.81,7808.0,229.5946,229.714,229.5747,229.6643,7808.0
2024-10-21 12:20:00,230.82,230.82,230.66,230.78,18884.0,229.6742,229.6742,229.515,229.6344,18884.0
2024-10-21 12:25:00,230.77,230.77,230.54,230.57,10648.0,229.6245,229.6245,229.3956,229.4255,10648.0
2024-10-21 12:30:00,230.59,230.7,230.53,230.67,9962.0,229.4454,229.5548,229.3857,229.525,9962.0
2024-10-21 12:35:00,230.7,230.7,230.39,230.47,6332.0,229.5548,229.5548,229.2464,229.326,6332.0
2024-10-21 12:40:00,230.47,230.6,230.47,230.6,9708.0,229.326,229.4553,229.326,229.4553,9708.0
2024-10-21 12:45:00,230.58,230.72,230.56,230.67,7331.0,229.4354,229.5747,229.4155,229.525,7331.0
2024-10-21 12:50:00,230.65,230.91,230.65,230.88,8450.0,229.5051,229.7638,229.5051,229.7339,8450.0
2024-10-21 12:55:00,230.88,231.0,230.88,230.93,22619.0,229.7339,229.8533,229.7339,229.7837,22619.0
2024-10-21 13:00:00,230.96,231.07,230.92,230.95,17488.0,229.8135,229.923,229.7737,229.8036,17488.0
2024-10-21 13:05:00,230.96,231.03,230.91,231.01,11557.0,229.8135,229.8832,229.7638,229.8633,11557.0
2024-10-21 13:10:00,231.03,231.12,231.01,231.09,7481.0,229.8832,229.9727,229.8633,229.9429,7481.0
2024-10-21 13:15:00,231.15,231.24,230.88,230.95,33393.0,230.0026,230.0921,229.7339,229.8036,33393.0
2024-10-21 13:20:00,230.94,231.01,230.83,230.98,20159.0,229.7936,229.8633,229.6842,229.8334,20159.0
2024-10-21 13:25:00,230.96,231.04,230.96,230.99,26827.0,229.8135,229.8931,229.8135,229.8434,26827.0
2024-10-21 13:30:00,231.0,231.13,231.0,231.11,8920.0,229.8533,229.9827,229.8533,229.9628,8920.0
2024-10-21 13:35:00,231.12,231.2,231.12,231.2,9548.0,229.9727,230.0523,229.9727,230.0523,9548.0
2024-10-21 13:40:00,231.19,231.19,231.08,231.11,12147.0,230.0424,230.0424,229.9329,229.9628,12147.0
2024-10-21 13:45:00,231.09,231.24,231.09,231.24,5572.0,229.9429,230.0921,229.9429,230.0921,5572.0
2024-10-21 13:50:00,231.24,231.31,231.19,231.31,16093.0,230.0921,230.1618,230.0424,230.1618,16093.0
2024-10-21 13:55:00,231.31,231.43,231.25,231.37,20177.0,230.1618,230.2812,230.1021,230.2215,20177.0
2024-10-21 14:00:00,231.36,231.42,231.3,231.35,13045.0,230.2115,230.2712,230.1518,230.2016,13045.0
2024-10-21 14:05:00,231.26,231.27,231.12,231.18,20203.0,230.112,230.122,229.9727,230.0324,20203.0
2024-10-21 14:10:00,231.19,231.37,231.19,231.34,3230.0,230.0424,230.2215,230.0424,230.1916,3230.0
2024-10-21 14:15:00,231.34,231.45,231.27,231.3,7590.0,230.1916,230.3011,230.122,230.1518,7590.0
2024-10-21 14:20:00,231.33,231.35,230.93,231.14,9284.0,230.1817,230.2016,229.7837,229.9926,9284.0
2024-10-21 14:25:00,231.12,231.24,231.1,231.1,5899.0,229.9727,230.0921,229.9528,229.9528,5899.0
2024-10-21 14:30:00,231.09,231.16,231.02,231.1,6876.0,229.9429,230.0125,229.8732,229.9528,6876.0
2024-10-21 14:35:00,231.14,231.15,231.0,231.0,6111.0,229.9926,230.0026,229.8533,229.8533,6111.0
2024-10-21 14:40:00,231.03,231.03,230.82,230.87,4569.0,229.8832,229.8832,229.6742,229.724,4569.0
2024-10-21 14:45:00,230.83,231.05,230.83,231.05,6881.0,229.6842,229.9031,229.6842,229.9031,6881.0
2024-10-21 14:50:00,231.01,231.07,230.99,231.0,4271.0,229.8633,229.923,229.8434,229.8533,4271.0
2024-10-21 14:55:00,231.06,231.09,230.9,230.96,26903.0,229.913,229.9429,229.7538,229.8135,26903.0
2024-10-21 15:00:00,231.01,231.01,230.84,230.89,9924.0,229.8633,229.8633,229.6941,229.7439,9924.0
2024-10-21 15:05:00,230.9,231.1,230.9,231.09,9738.0,229.7538,229.9528,229.7538,229.9429,9738.0
2024-10-21 15:10:00,231.1,231.3,231.1,231.28,31129.0,229.9528,230.1518,229.9528,230.1319,31129.0
2024-10-21 15:15:00,231.29,231.38,231.26,231.36,9205.0,230.1419,230.2314,230.112,230.2115,9205.0
2024-10-21 15:20:00,231.36,231.36,231.15,231.23,12646.0,230.2115,230.2115,230.0026,230.0822,12646.0
2024-10-21 15:25:00,231.25,231.33,231.16,231.21,12617.0,230.1021,230.1817,230.0125,230.0623,12617.0
2024-10-21 15:30:00,231.18,231.22,230.97,231.06,25546.0,230.0324,230.0722,229.8235,229.913,25546.0
2024-10-21 15:35:00,231.04,231.1,230.98,231.07,49999.0,229.8931,229.9528,229.8334,229.923,49999.0
2024-10-21 15:40:00,231.07,231.18,231.02,231.16,72422.0,229.923,230.0324,229.8732,230.0125,72422.0
2024-10-21 15:45:00,231.15,231.41,231.12,231.41,96977.0,230.0026,230.2613,229.9727,230.2613,96977.0
2024-10-21 15:50:00,231.42,231.77,231.24,231.72,80365.0,230.2712,230.6195,230.0921,230.5698,80365.0
2024-10-21 15:55:00,231.7,232.02,231.66,232.0,417887.0,230.5499,230.8683,230.5101,230.8484,417887.0
2024-10-22 09:30:00,230.76,230.97,230.1,230.52,92654.0,229.6145,229.8235,228.9578,229.3757,92654.0
2024-10-22 09:35:00,230.45,231.03,230.38,230.92,43028.0,229.3061,229.8832,229.2364,229.7737,43028.0
2024-10-22 09:40:00,230.91,231.2,230.73,230.96,23913.0,229.7638,230.0523,229.5847,229.8135,23913.0
2024-10-22 09:45:00,231.01,231.36,230.96,230.96,14681.0,229.8633,230.2115,229.8135,229.8135,14681.0
2024-10-22 09:50:00,230.97,231.08,230.67,231.03,16787.0,229.8235,229.9329,229.525,229.8832,16787.0
2024-10-22 09:55:00,231.06,231.09,230.71,231.0,27514.0,229.913,229.9429,229.5648,229.8533,27514.0
2024-10-22 10:00:00,231.0,231.04,230.71,230.96,16301.0,229.8533,229.8931,229.5648,229.8135,16301.0
2024-10-22 10:05:00,231.01,231.69,230.96,231.38,44836.0,229.8633,230.5399,229.8135,230.2314,44836.0
2024-10-22 10:10:00,231.35,231.64,231.18,231.64,22150.0,230.2016,230.4901,230.0324,230.4901,22150.0
2024-10-22 10:15:00,231.58,231.66,231.36,231.4,17528.0,230.4304,230.5101,230.2115,230.2513,17528.0
2024-10-22 10:20:00,231.4,231.43,231.08,231.28,16440.0,230.2513,230.2812,229.9329,230.1319,16440.0
2024-10-22 10:25:00,231.3,231.51,231.23,231.33,28553.0,230.1518,230.3608,230.0822,230.1817,28553.0
2024-10-22 10:30:00,231.35,231.58,231.26,231.34,18617.0,230.2016,230.4304,230.112,230.1916,18617.0
2024-10-22 10:35:00,231.35,231.49,231.19,231.21,12371.0,230.2016,230.3409,230.0424,230.0623,12371.0
2024-10-22 10:40:00,231.23,231.32,230.96,230.96,7954.0,230.0822,230.1717,229.8135,229.8135,7954.0
2024-10-22 10:45:00,231.0,231.04,230.71,230.93,16346.0,229.8533,229.8931,229.5648,229.7837,16346.0
2024-10-22 10:50:00,230.9,231.29,230.89,231.28,5855.0,229.7538,230.1419,229.7439,230.1319,5855.0
2024-10-22 10:55:00,231.2,231.35,231.12,231.2,5462.0,230.0523,230.2016,229.9727,230.0523,5462.0
2024-10-22 11:00:00,231.25,231.38,231.15,231.19,9751.0,230.1021,230.2314,230.0026,230.0424,9751.0
2024-10-22 11:05:00,231.17,231.36,231.1,231.1,7985.0,230.0225,230.2115,229.9528,229.9528,7985.0
2024-10-22 11:10:00,231.12,231.14,231.01,231.01,4881.0,229.9727,229.9926,229.8633,229.8633,4881.0
2024-10-22 11:15:00,231.02,231.28,230.99,231.0,29441.0,229.8732,230.1319,229.8434,229.8533,29441.0
2024-10-22 11:20:00,231.08,231.08,230.92,231.05,22348.0,229.9329,229.9329,229.7737,229.9031,22348.0
2024-10-22 11:25:00,230.98,231.15,230.88,231.14,13555.0,229.8334,230.0026,229.7339,229.9926,13555.0
2024-10-22 11:30:00,231.17,231.22,231.11,231.19,8154.0,230.0225,230.0722,229.9628,230.0424,8154.0
2024-10-22 11:35:00,231.22,231.22,231.08,231.15,7724.0,230.0722,230.0722,229.9329,230.0026,7724.0
2024-10-22 11:40:00,231.24,231.28,231.14,231.14,4806.0,230.0921,230.1319,229.9926,229.9926,4806.0
2024-10-22 11:45:00,231.15,231.19,231.07,231.1,8747.0,230.0026,230.0424,229.923,229.9528,8747.0
2024-10-22 11:50:00,231.09,231.11,230.98,231.11,9737.0,229.9429,229.9628,229.8334,229.9628,9737.0
2024-10-22 11:55:00,231.16,231.25,231.09,231.09,6613.0,230.0125,230.1021,229.9429,229.9429,6613.0
2024-10-22 12:00:00,231.09,231.09,230.95,231.01,6085.0,229.9429,229.9429,229.8036,229.8633,6085.0
2024-10-22 12:05:00,230.99,231.07,230.92,230.93,13745.0,229.8434,229.923,229.7737,229.7837,13745.0
2024-10-22 12:10:00,230.92,231.06,230.88,231.0,15641.0,229.7737,229.913,229.7339,229.8533,15641.0
2024-10-22 12:15:00,230.99,231.12,230.96,231.04,15221.0,229.8434,229.9727,229.8135,229.8931,15221.0
2024-10-22 12:20:00,231.03,231.06,230.9,230.91,14120.0,229.8832,229.913,229.7538,229.7638,14120.0
2024-10-22 12:25:00,230.88,230.89,230.65,230.73,27194.0,229.7339,229.7439,229.5051,229.5847,27194.0
2024-10-22 12:30:00,230.76,230.97,230.76,230.94,5160.0,229.6145,229.8235,229.6145,229.7936,5160.0
2024-10-22 12:35:00,230.94,230.94,230.71,230.71,6664.0,229.7936,229.7936,229.5648,229.5648,6664.0
2024-10-22 12:40:00,230.75,230.77,230.54,230.67,8897.0,229.6046,229.6245,229.3956,229.525,8897.0
2024-10-22 12:45:00,230.67,231.01,230.67,231.0,7169.0,229.525,229.8633,229.525,229.8533,7169.0
2024-10-22 12:50:00,231.02,231.3,231.01,231.25,11342.0,229.8732,230.1518,229.8633,230.1021,11342.0
2024-10-22 12:55:00,231.26,231.43,231.25,231.34,10721.0,230.112,230.2812,230.1021,230.1916,10721.0
2024-10-22 13:00:00,231.34,231.39,231.3,231.3,6055.0,230.1916,230.2414,230.1518,230.1518,6055.0
2024-10-22 13:05:00,231.31,231.39,231.25,231.38,5531.0,230.1618,230.2414,230.1021,230.2314,5531.0
2024-10-22 13:10:00,231.34,231.37,231.22,231.32,8547.0,230.1916,230.2215,230.0722,230.1717,8547.0
2024-10-22 13:15:00,231.32,231.43,231.28,231.41,13604.0,230.1717,230.2812,230.1319,230.2613,13604.0
2024-10-22 13:20:00,231.42,231.5,231.41,231.43,29556.0,230.2712,230.3508,230.2613,230.2812,29556.0
2024-10-22 13:25:00,231.43,231.55,231.43,231.5,21414.0,230.2812,230.4006,230.2812,230.3508,21414.0
2024-10-22 13:30:00,231.51,231.71,231.5,231.71,15478.0,230.3608,230.5598,230.3508,230.5598,15478.0
2024-10-22 13:35:00,231.73,231.94,231.73,231.89,10184.0,230.5797,230.7887,230.5797,230.7389,10184.0
2024-10-22 13:40:00,231.91,232.15,231.86,231.89,25567.0,230.7588,230.9976,230.7091,230.7389,25567.0
2024-10-22 13:45:00,231.89,232.07,231.86,232.07,8513.0,230.7389,230.918,230.7091,230.918,8513.0
2024-10-22 13:50:00,232.07,232.18,232.06,232.16,13514.0,230.918,231.0275,230.9081,231.0076,13514.0
2024-10-22 13:55:00,232.16,232.3,232.15,232.27,7415.0,231.0076,231.1469,230.9976,231.117,7415.0
2024-10-22 14:00:00,232.26,232.54,232.19,232.52,19191.0,231.1071,231.3857,231.0374,231.3658,19191.0
2024-10-22 14:05:00,232.54,232.54,232.13,232.16,29084.0,231.3857,231.3857,230.9777,231.0076,29084.0
2024-10-22 14:10:00,232.18,232.18,231.85,231.85,35228.0,231.0275,231.0275,230.6991,230.6991,35228.0
2024-10-22 14:15:00,231.88,232.07,231.88,231.93,22274.0,230.729,230.918,230.729,230.7787,22274.0
2024-10-22 14:20:00,231.94,232.02,231.86,232.0,17963.0,230.7887,230.8683,230.7091,230.8484,17963.0
2024-10-22 14:25:00,231.98,232.0,231.9,231.94,7371.0,230.8285,230.8484,230.7489,230.7887,7371.0
2024-10-22 14:30:00,231.96,231.97,231.79,231.89,12947.0,230.8086,230.8185,230.6394,230.7389,12947.0
2024-10-22 14:35:00,231.89,231.95,231.82,231.82,9922.0,230.7389,230.7986,230.6693,230.6693,9922.0
2024-10-22 14:40:00,231.88,231.93,231.78,231.87,5617.0,230.729,230.7787,230.6295,230.719,5617.0
2024-10-22 14:45:00,231.89,232.0,231.88,231.91,19815.0,230.7389,230.8484,230.729,230.7588,19815.0
2024-10-22 14:50:00,231.92,231.92,231.77,231.82,23876.0,230.7688,230.7688,230.6195,230.6693,23876.0
2024-10-22 14:55:00,231.8,231.84,231.67,231.76,12662.0,230.6494,230.6892,230.52,230.6096,12662.0
2024-10-22 15:00:00,231.73,231.85,231.7,231.78,8117.0,230.5797,230.6991,230.5499,230.6295,8117.0
2024-10-22 15:05:00,231.86,231.97,231.81,231.97,8061.0,230.7091,230.8185,230.6593,230.8185,8061.0
2024-10-22 15:10:00,231.99,232.05,231.93,232.05,6075.0,230.8384,230.8981,230.7787,230.8981,6075.0
2024-10-22 15:15:00,232.03,232.12,232.0,232.05,19057.0,230.8782,230.9678,230.8484,230.8981,19057.0
2024-10-22 15:20:00,232.05,232.05,231.95,232.01,13039.0,230.8981,230.8981,230.7986,230.8583,13039.0
2024-10-22 15:25:00,232.01,232.11,231.99,232.1,16428.0,230.8583,230.9578,230.8384,230.9479,16428.0
2024-10-22 15:30:00,232.1,232.23,232.06,232.11,51073.0,230.9479,231.0772,230.9081,230.9578,51073.0
2024-10-22 15:35:00,232.11,232.23,231.99,232.0,25631.0,230.9578,231.0772,230.8384,230.8484,25631.0
2024-10-22 15:40:00,232.0,232.11,231.96,232.11,24298.0,230.8484,230.9578,230.8086,230.9578,24298.0
2024-10-22 15:45:00,232.12,232.29,232.09,232.12,29956.0,230.9678,231.1369,230.9379,230.9678,29956.0
2024-10-22 15:50:00,232.11,232.26,231.98,232.22,57602.0,230.9578,231.1071,230.8285,231.0673,57602.0
2024-10-22 15:55:00,232.24,232.24,231.76,231.81,369217.0,231.0872,231.0872,230.6096,230.6593,369217.0
2024-10-23 09:30:00,230.9,231.16,230.23,230.38,71621.0,229.7538,230.0125,229.0871,229.2364,71621.0
2024-10-23 09:35:00,230.4,230.91,230.33,230.86,20526.0,229.2563,229.7638,229.1867,229.714,20526.0
2024-10-23 09:40:00,230.9,231.0,230.72,230.8,16150.0,229.7538,229.8533,229.5747,229.6543,16150.0
2024-10-23 09:45:00,230.81,230.99,230.66,230.89,18977.0,229.6643,229.8434,229.515,229.7439,18977.0
2024-10-23 09:50:00,230.95,230.98,230.64,230.89,14938.0,229.8036,229.8334,229.4951,229.7439,14938.0
2024-10-23 09:55:00,230.87,231.09,230.74,230.88,11739.0,229.724,229.9429,229.5946,229.7339,11739.0
2024-10-23 10:00:00,230.86,230.95,229.97,230.12,23622.0,229.714,229.8036,228.8284,228.9777,23622.0
2024-10-23 10:05:00,230.24,230.24,229.63,230.02,23765.0,229.0971,229.0971,228.4901,228.8782,23765.0
2024-10-23 10:10:00,229.94,230.46,229.94,230.46,16179.0,228.7986,229.316,228.7986,229.316,16179.0
2024-10-23 10:15:00,230.41,230.46,230.05,230.05,21223.0,229.2663,229.316,228.908,228.908,21223.0
2024-10-23 10:20:00,230.06,230.47,229.99,230.16,8464.0,228.918,229.326,228.8483,229.0175,8464.0
2024-10-23 10:25:00,230.11,230.71,230.07,230.71,16582.0,228.9677,229.5648,228.9279,229.5648,16582.0
2024-10-23 10:30:00,230.68,231.06,230.62,231.04,18863.0,229.5349,229.913,229.4752,229.8931,18863.0
2024-10-23 10:35:00,230.98,231.02,230.82,230.92,11270.0,229.8334,229.8732,229.6742,229.7737,11270.0
2024-10-23 10:40:00,230.92,231.05,230.88,230.96,9915.0,229.7737,229.9031,229.7339,229.8135,9915.0
2024-10-23 10:45:00,231.1,231.24,230.98,230.98,31413.0,229.9528,230.0921,229.8334,229.8334,31413.0
2024-10-23 10:50:00,230.98,231.06,230.61,230.64,33066.0,229.8334,229.913,229.4653,229.4951,33066.0
2024-10-23 10:55:00,230.67,230.76,230.45,230.46,8314.0,229.525,229.6145,229.3061,229.316,8314.0
2024-10-23 11:00:00,230.42,230.78,230.38,230.78,74767.0,229.2762,229.6344,229.2364,229.6344,74767.0
2024-10-23 11:05:00,230.8,230.8,230.5,230.52,23237.0,229.6543,229.6543,229.3558,229.3757,23237.0
2024-10-23 11:10:00,230.52,230.55,229.74,229.9,31090.0,229.3757,229.4056,228.5996,228.7588,31090.0
2024-10-23 11:15:00,229.9,229.98,229.75,229.77,27523.0,228.7588,228.8384,228.6095,228.6294,27523.0
2024-10-23 11:20:00,229.77,230.13,229.77,229.94,15544.0,228.6294,228.9876,228.6294,228.7986,15544.0
2024-10-23 11:25:00,229.94,229.94,229.57,229.63,29457.0,228.7986,228.7986,228.4304,228.4901,29457.0
2024-10-23 11:30:00,229.57,229.71,229.54,229.67,18957.0,228.4304,228.5697,228.4006,228.5299,18957.0
2024-10-23 11:35:00,229.68,229.95,229.66,229.92,26964.0,228.5399,228.8085,228.52,228.7787,26964.0
2024-10-23 11:40:00,229.9,230.03,229.8,230.03,9722.0,228.7588,228.8881,228.6593,228.8881,9722.0
2024-10-23 11:45:00,230.07,230.22,230.06,230.07,9511.0,228.9279,229.0772,228.918,228.9279,9511.0
2024-10-23 11:50:00,230.09,230.24,229.66,229.79,17847.0,228.9478,229.0971,228.52,228.6493,17847.0
2024-10-23 11:55:00,229.8,230.13,229.69,230.11,8776.0,228.6593,228.9876,228.5498,228.9677,8776.0
2024-10-23 12:00:00,230.08,230.08,229.35,229.47,22087.0,228.9379,228.9379,228.2115,228.3309,22087.0
2024-10-23 12:05:00,229.49,229.63,229.26,229.54,16223.0,228.3508,228.4901,228.122,228.4006,16223.0
2024-10-23 12:10:00,229.54,229.58,229.46,229.49,11891.0,228.4006,228.4404,228.321,228.3508,11891.0
2024-10-23 12:15:00,229.4,229.44,229.23,229.26,19671.0,228.2613,228.3011,228.0921,228.122,19671.0
2024-10-23 12:20:00,229.25,229.31,228.96,228.98,36544.0,228.112,228.1717,227.8235,227.8434,36544.0
2024-10-23 12:25:00,229.0,229.13,228.79,228.82,30870.0,227.8633,227.9926,227.6543,227.6841,30870.0
2024-10-23 12:30:00,228.81,228.87,228.53,228.87,16347.0,227.6742,227.7339,227.3956,227.7339,16347.0
2024-10-23 12:35:00,228.87,229.0,228.86,228.89,8344.0,227.7339,227.8633,227.7239,227.7538,8344.0
2024-10-23 12:40:00,228.92,229.07,228.88,228.95,11392.0,227.7837,227.9329,227.7439,227.8135,11392.0
2024-10-23 12:45:00,229.01,229.04,228.94,229.04,8531.0,227.8732,227.9031,227.8036,227.9031,8531.0
2024-10-23 12:50:00,229.06,229.08,228.54,228.57,15153.0,227.923,227.9429,227.4055,227.4354,15153.0
2024-10-23 12:55:00,228.64,228.84,228.58,228.69,35370.0,227.505,227.704,227.4453,227.5548,35370.0
2024-10-23 13:00:00,228.67,228.67,228.19,228.24,23732.0,227.5349,227.5349,227.0573,227.107,23732.0
2024-10-23 13:05:00,228.25,228.41,228.2,228.22,19926.0,227.117,227.2762,227.0672,227.0871,19926.0
2024-10-23 13:10:00,228.22,228.29,227.61,227.63,165534.0,227.0871,227.1568,226.4802,226.5001,165534.0
2024-10-23 13:15:00,227.65,227.91,227.58,227.74,21050.0,226.52,226.7787,226.4503,226.6095,21050.0
2024-10-23 13:20:00,227.71,227.83,227.61,227.74,19660.0,226.5797,226.6991,226.4802,226.6095,19660.0
2024-10-23 13:25:00,227.7,228.01,227.7,227.99,8419.0,226.5697,226.8782,226.5697,226.8583,8419.0
2024-10-23 13:30:00,227.97,227.97,227.66,227.75,6061.0,226.8384,226.8384,226.5299,226.6195,6061.0
2024-10-23 13:35:00,227.75,227.78,227.46,227.46,11490.0,226.6195,226.6493,226.3309,226.3309,11490.0
2024-10-23 13:40:00,227.5,227.55,227.33,227.47,21423.0,226.3707,226.4205,226.2015,226.3408,21423.0
2024-10-23 13:45:00,227.44,227.66,227.38,227.5,14141.0,226.311,226.5299,226.2513,226.3707,14141.0
2024-10-23 13:50:00,227.56,227.56,227.1,227.22,10565.0,226.4304,226.4304,225.9727,226.0921,10565.0
2024-10-23 13:55:00,227.2,227.23,227.02,227.07,11377.0,226.0722,226.102,225.8931,225.9428,11377.0
2024-10-23 14:00:00,227.05,227.1,226.82,226.86,14766.0,225.9229,225.9727,225.6941,225.7339,14766.0
2024-10-23 14:05:00,226.81,226.99,226.68,226.94,18823.0,225.6841,225.8632,225.5548,225.8135,18823.0
2024-10-23 14:10:00,227.01,227.01,226.7,226.7,25022.0,225.8831,225.8831,225.5747,225.5747,25022.0
2024-10-23 14:15:00,226.72,226.74,226.48,226.58,13547.0,225.5946,225.6145,225.3558,225.4553,13547.0
2024-10-23 14:20:00,226.63,227.02,226.63,226.95,21948.0,225.505,225.8931,225.505,225.8234,21948.0
2024-10-23 14:25:00,226.95,227.21,226.95,227.07,12561.0,225.8234,226.0821,225.8234,225.9428,12561.0
2024-10-23 14:30:00,227.06,227.48,226.98,227.45,15633.0,225.9329,226.3508,225.8533,226.3209,15633.0
2024-10-23 14:35:00,227.4,227.64,227.4,227.63,13073.0,226.2712,226.51,226.2712,226.5001,13073.0
2024-10-23 14:40:00,227.59,227.83,227.54,227.74,25528.0,226.4603,226.6991,226.4105,226.6095,25528.0
2024-10-23 14:45:00,227.75,228.01,227.74,227.95,20261.0,226.6195,226.8782,226.6095,226.8185,20261.0
2024-10-23 14:50:00,228.01,228.01,227.77,227.8,11277.0,226.8782,226.8782,226.6394,226.6692,11277.0
2024-10-23 14:55:00,227.8,227.92,227.63,227.92,11903.0,226.6692,226.7886,226.5001,226.7886,11903.0
2024-10-23 15:00:00,227.89,227.96,227.87,227.91,15154.0,226.7588,226.8284,226.7389,226.7787,15154.0
2024-10-23 15:05:00,227.9,227.91,227.7,227.8,12400.0,226.7687,226.7787,226.5697,226.6692,12400.0
2024-10-23 15:10:00,227.82,227.89,227.52,227.64,34178.0,226.6891,226.7588,226.3906,226.51,34178.0
2024-10-23 15:15:00,227.66,227.94,227.66,227.91,17840.0,226.5299,226.8085,226.5299,226.7787,17840.0
2024-10-23 15:20:00,227.9,228.08,227.79,228.07,36765.0,226.7687,226.9478,226.6593,226.9379,36765.0
2024-10-23 15:25:00,228.03,228.25,227.98,228.04,23905.0,226.8981,227.117,226.8483,226.908,23905.0
2024-10-23 15:30:00,228.02,228.06,227.84,228.02,30488.0,226.8881,226.9279,226.709,226.8881,30488.0
2024-10-23 15:35:00,228.01,228.35,228.01,228.33,42832.0,226.8782,227.2165,226.8782,227.1966,42832.0
2024-10-23 15:40:00,228.35,228.46,228.24,228.46,26276.0,227.2165,227.3259,227.107,227.3259,26276.0
2024-10-23 15:45:00,228.46,228.51,228.24,228.39,46512.0,227.3259,227.3757,227.107,227.2563,46512.0
2024-10-23 15:50:00,228.39,228.64,228.29,228.29,86219.0,227.2563,227.505,227.1568,227.1568,86219.0
2024-10-23 15:55:00,228.3,228.56,228.25,228.46,257526.0,227.1667,227.4254,227.117,227.3259,257526.0
2024-10-24 09:30:00,229.51,229.61,228.7,228.98,116554.0,228.3707,228.4702,227.5647,227.8434,116554.0
2024-10-24 09:35:00,228.97,229.38,228.93,229.09,24684.0,227.8334,228.2414,227.7936,227.9528,24684.0
2024-10-24 09:40:00,229.2,229.33,228.75,229.05,20137.0,228.0623,228.1916,227.6145,227.913,20137.0
2024-10-24 09:45:00,228.97,229.07,228.39,228.59,24695.0,227.8334,227.9329,227.2563,227.4553,24695.0
2024-10-24 09:50:00,228.64,229.18,228.62,229.09,23589.0,227.505,228.0424,227.4851,227.9528,23589.0
2024-10-24 09:55:00,229.19,229.19,228.86,229.06,13730.0,228.0523,228.0523,227.7239,227.923,13730.0
2024-10-24 10:00:00,229.14,229.67,229.0,229.3,54369.0,228.0026,228.5299,227.8633,228.1618,54369.0
2024-10-24 10:05:00,229.37,229.43,228.92,229.14,19140.0,228.2314,228.2911,227.7837,228.0026,19140.0
2024-10-24 10:10:00,229.18,229.47,229.18,229.24,28590.0,228.0424,228.3309,228.0424,228.1021,28590.0
2024-10-24 10:15:00,229.28,229.48,229.07,229.19,13688.0,228.1419,228.3409,227.9329,228.0523,13688.0
2024-10-24 10:20:00,229.16,229.3,229.0,229.3,10220.0,228.0225,228.1618,227.8633,228.1618,10220.0
2024-10-24 10:25:00,229.28,229.36,228.66,228.69,16541.0,228.1419,228.2215,227.5249,227.5548,16541.0
2024-10-24 10:30:00,228.83,229.28,228.83,229.28,15890.0,227.6941,228.1419,227.6941,228.1419,15890.0
2024-10-24 10:35:00,229.25,229.51,229.13,229.4,12196.0,228.112,228.3707,227.9926,228.2613,12196.0
2024-10-24 10:40:00,229.38,229.4,229.26,229.32,33619.0,228.2414,228.2613,228.122,228.1817,33619.0
2024-10-24 10:45:00,229.3,229.3,228.88,228.93,20734.0,228.1618,228.1618,227.7439,227.7936,20734.0
2024-10-24 10:50:00,228.94,228.96,228.56,228.64,8249.0,227.8036,227.8235,227.4254,227.505,8249.0
2024-10-24 10:55:00,228.61,228.65,228.42,228.48,5918.0,227.4752,227.515,227.2861,227.3458,5918.0
2024-10-24 11:00:00,228.51,228.77,228.48,228.68,8220.0,227.3757,227.6344,227.3458,227.5448,8220.0
2024-10-24 11:05:00,228.66,228.75,228.39,228.75,13210.0,227.5249,227.6145,227.2563,227.6145,13210.0
2024-10-24 11:10:00,228.79,229.05,228.79,229.05,5170.0,227.6543,227.913,227.6543,227.913,5170.0
2024-10-24 11:15:00,229.01,229.15,228.96,229.07,8003.0,227.8732,228.0125,227.8235,227.9329,8003.0
2024-10-24 11:20:00,229.1,229.1,228.73,228.79,9094.0,227.9628,227.9628,227.5946,227.6543,9094.0
2024-10-24 11:25:00,228.77,228.91,228.7,228.75,10783.0,227.6344,227.7737,227.5647,227.6145,10783.0
2024-10-24 11:30:00,228.73,228.95,228.73,228.95,9838.0,227.5946,227.8135,227.5946,227.8135,9838.0
2024-10-24 11:35:00,228.93,228.98,228.63,228.63,9558.0,227.7936,227.8434,227.4951,227.4951,9558.0
2024-10-24 11:40:00,228.6,228.72,228.53,228.54,11720.0,227.4652,227.5846,227.3956,227.4055,11720.0
2024-10-24 11:45:00,228.55,228.57,227.91,227.96,10621.0,227.4155,227.4354,226.7787,226.8284,10621.0
2024-10-24 11:50:00,227.89,228.36,227.86,228.36,9540.0,226.7588,227.2264,226.7289,227.2264,9540.0
2024-10-24 11:55:00,228.37,228.63,228.34,228.61,5985.0,227.2364,227.4951,227.2065,227.4752,5985.0
2024-10-24 12:00:00,228.59,228.68,228.4,228.45,5587.0,227.4553,227.5448,227.2662,227.316,5587.0
2024-10-24 12:05:00,228.35,228.39,227.92,228.1,19187.0,227.2165,227.2563,226.7886,226.9677,19187.0
2024-10-24 12:10:00,228.03,228.04,227.75,227.89,14186.0,226.8981,226.908,226.6195,226.7588,14186.0
2024-10-24 12:15:00,227.87,227.94,227.74,227.94,4490.0,226.7389,226.8085,226.6095,226.8085,4490.0
2024-10-24 12:20:00,227.98,228.32,227.87,228.27,6750.0,226.8483,227.1866,226.7389,227.1369,6750.0
2024-10-24 12:25:00,228.23,228.48,228.22,228.44,14996.0,227.0971,227.3458,227.0871,227.306,14996.0
2024-10-24 12:30:00,228.5,228.78,228.48,228.72,10402.0,227.3657,227.6443,227.3458,227.5846,10402.0
2024-10-24 12:35:00,228.7,228.75,228.49,228.63,12186.0,227.5647,227.6145,227.3558,227.4951,12186.0
2024-10-24 12:40:00,228.7,228.7,228.59,228.61,8630.0,227.5647,227.5647,227.4553,227.4752,8630.0
2024-10-24 12:45:00,228.6,228.81,228.6,228.81,5695.0,227.4652,227.6742,227.4652,227.6742,5695.0
2024-10-24 12:50:00,228.81,228.82,228.56,228.66,4426.0,227.6742,227.6841,227.4254,227.5249,4426.0
2024-10-24 12:55:00,228.62,228.71,228.62,228.7,4370.0,227.4851,227.5747,227.4851,227.5647,4370.0
2024-10-24 13:00:00,228.65,229.03,228.64,229.0,5649.0,227.515,227.8931,227.505,227.8633,5649.0
2024-10-24 13:05:00,228.99,229.09,228.89,228.97,5392.0,227.8533,227.9528,227.7538,227.8334,5392.0
2024-10-24 13:10:00,229.01,229.12,228.95,229.0,35818.0,227.8732,227.9827,227.8135,227.8633,35818.0
2024-10-24 13:15:00,229.01,229.02,228.67,228.93,21490.0,227.8732,227.8832,227.5349,227.7936,21490.0
2024-10-24 13:20:00,228.9,228.94,228.78,228.8,9165.0,227.7638,227.8036,227.6443,227.6642,9165.0
2024-10-24 13:25:00,228.77,228.81,228.69,228.81,3497.0,227.6344,227.6742,227.5548,227.6742,3497.0
2024-10-24 13:30:00,228.83,228.87,228.73,228.77,9222.0,227.6941,227.7339,227.5946,227.6344,9222.0
2024-10-24 13:35:00,228.81,228.98,228.81,228.93,4553.0,227.6742,227.8434,227.6742,227.7936,4553.0
2024-10-24 13:40:00,228.94,229.07,228.85,229.06,17846.0,227.8036,227.9329,227.714,227.923,17846.0
2024-10-24 13:45:00,229.05,229.11,228.68,228.74,16088.0,227.913,227.9727,227.5448,227.6045,16088.0
2024-10-24 13:50:00,228.73,228.82,228.69,228.71,6177.0,227.5946,227.6841,227.5548,227.5747,6177.0
2024-10-24 13:55:00,228.74,228.81,228.57,228.58,7432.0,227.6045,227.6742,227.4354,227.4453,7432.0
2024-10-24 14:00:00,228.61,228.76,228.41,228.74,13045.0,227.4752,227.6244,227.2762,227.6045,13045.0
2024-10-24 14:05:00,228.78,228.84,228.73,228.77,11455.0,227.6443,227.704,227.5946,227.6344,11455.0
2024-10-24 14:10:00,228.74,229.01,228.73,228.99,5884.0,227.6045,227.8732,227.5946,227.8533,5884.0
2024-10-24 14:15:00,228.92,228.99,228.84,228.99,6957.0,227.7837,227.8533,227.704,227.8533,6957.0
2024-10-24 14:20:00,228.94,229.1,228.93,229.06,7985.0,227.8036,227.9628,227.7936,227.923,7985.0
2024-10-24 14:25:00,228.98,229.01,228.77,228.83,25608.0,227.8434,227.8732,227.6344,227.6941,25608.0
2024-10-24 14:30:00,228.87,228.91,228.78,228.81,5244.0,227.7339,227.7737,227.6443,227.6742,5244.0
2024-10-24 14:35:00,228.82,228.82,228.66,228.69,11180.0,227.6841,227.6841,227.5249,227.5548,11180.0
2024-10-24 14:40:00,228.65,228.84,228.59,228.82,5454.0,227.515,227.704,227.4553,227.6841,5454.0
2024-10-24 14:45:00,228.78,228.9,228.72,228.86,8077.0,227.6443,227.7638,227.5846,227.7239,8077.0
2024-10-24 14:50:00,228.9,228.93,228.82,228.84,5884.0,227.7638,227.7936,227.6841,227.704,5884.0
2024-10-24 14:55:00,228.85,228.92,228.78,228.92,5632.0,227.714,227.7837,227.6443,227.7837,5632.0
2024-10-24 15:00:00,228.89,228.89,228.61,228.63,29512.0,227.7538,227.7538,227.4752,227.4951,29512.0
2024-10-24 15:05:00,228.62,228.93,228.61,228.92,4213.0,227.4851,227.7936,227.4752,227.7837,4213.0
2024-10-24 15:10:00,228.95,229.2,228.93,229.14,7449.0,227.8135,228.0623,227.7936,228.0026,7449.0
2024-10-24 15:15:00,229.13,229.15,228.97,229.15,7457.0,227.9926,228.0125,227.8334,228.0125,7457.0
2024-10-24 15:20:00,229.17,229.23,229.13,229.21,7045.0,228.0324,228.0921,227.9926,228.0722,7045.0
2024-10-24 15:25:00,229.21,229.29,229.19,229.22,12798.0,228.0722,228.1518,228.0523,228.0822,12798.0
2024-10-24 15:30:00,229.22,229.46,229.21,229.44,19612.0,228.0822,228.321,228.0722,228.3011,19612.0
2024-10-24 15:35:00,229.44,229.44,229.26,229.26,28166.0,228.3011,228.3011,228.122,228.122,28166.0
2024-10-24 15:40:00,229.24,229.26,229.04,229.19,31098.0,228.1021,228.122,227.9031,228.0523,31098.0
2024-10-24 15:45:00,229.17,229.28,229.11,229.22,32770.0,228.0324,228.1419,227.9727,228.0822,32770.0
2024-10-24 15:50:00,229.23,229.3,229.1,229.3,48186.0,228.0921,228.1618,227.9628,228.1618,48186.0
2024-10-24 15:55:00,229.31,229.32,229.03,229.15,163857.0,228.1717,228.1817,227.8931,228.0125,163857.0
2024-10-25 09:30:00,230.4,231.25,230.33,231.16,88315.0,229.2563,230.1021,229.1867,230.0125,88315.0
2024-10-25 09:35:00,231.19,231.58,231.18,231.39,69569.0,230.0424,230.4304,230.0324,230.2414,69569.0
2024-10-25 09:40:00,231.4,231.7,231.18,231.59,39811.0,230.2513,230.5499,230.0324,230.4404,39811.0
2024-10-25 09:45:00,231.64,231.99,231.56,231.89,205524.0,230.4901,230.8384,230.4105,230.7389,205524.0
2024-10-25 09:50:00,231.93,232.12,231.88,232.07,55806.0,230.7787,230.9678,230.729,230.918,55806.0
2024-10-25 09:55:00,232.07,232.47,232.06,232.31,44870.0,230.918,231.316,230.9081,231.1568,44870.0
2024-10-25 10:00:00,232.31,232.88,232.31,232.67,37053.0,231.1568,231.724,231.1568,231.515,37053.0
2024-10-25 10:05:00,232.63,232.63,232.3,232.45,33889.0,231.4752,231.4752,231.1469,231.2961,33889.0
2024-10-25 10:10:00,232.44,232.64,232.13,232.41,16287.0,231.2862,231.4852,230.9777,231.2563,16287.0
2024-10-25 10:15:00,232.39,232.46,232.13,232.34,23489.0,231.2364,231.3061,230.9777,231.1867,23489.0
2024-10-25 10:20:00,232.38,232.84,232.38,232.71,13756.0,231.2265,231.6842,231.2265,231.5548,13756.0
2024-10-25 10:25:00,232.73,232.77,232.45,232.76,20478.0,231.5747,231.6145,231.2961,231.6046,20478.0
2024-10-25 10:30:00,232.65,232.83,232.63,232.71,30227.0,231.4951,231.6742,231.4752,231.5548,30227.0
2024-10-25 10:35:00,232.69,232.76,232.43,232.62,20539.0,231.5349,231.6046,231.2762,231.4653,20539.0
2024-10-25 10:40:00,232.67,232.83,232.34,232.42,15421.0,231.515,231.6742,231.1867,231.2663,15421.0
2024-10-25 10:45:00,232.47,232.55,232.08,232.24,11818.0,231.316,231.3956,230.928,231.0872,11818.0
2024-10-25 10:50:00,232.34,232.51,232.34,232.46,9433.0,231.1867,231.3558,231.1867,231.3061,9433.0
2024-10-25 10:55:00,232.47,232.55,232.26,232.49,11860.0,231.316,231.3956,231.1071,231.3359,11860.0
2024-10-25 11:00:00,232.47,232.65,232.44,232.55,16226.0,231.316,231.4951,231.2862,231.3956,16226.0
2024-10-25 11:05:00,232.58,232.75,232.39,232.44,14741.0,231.4255,231.5946,231.2364,231.2862,14741.0
2024-10-25 11:10:00,232.42,232.56,232.31,232.53,12800.0,231.2663,231.4056,231.1568,231.3757,12800.0
2024-10-25 11:15:00,232.47,232.69,232.45,232.66,22668.0,231.316,231.5349,231.2961,231.5051,22668.0
2024-10-25 11:20:00,232.62,232.71,232.5,232.55,19892.0,231.4653,231.5548,231.3459,231.3956,19892.0
2024-10-25 11:25:00,232.56,232.59,232.06,232.15,36735.0,231.4056,231.4354,230.9081,230.9976,36735.0
2024-10-25 11:30:00,232.13,232.38,232.13,232.23,29258.0,230.9777,231.2265,230.9777,231.0772,29258.0
2024-10-25 11:35:00,232.22,232.28,231.98,232.02,39627.0,231.0673,231.127,230.8285,230.8683,39627.0
2024-10-25 11:40:00,232.12,232.17,231.95,232.16,58855.0,230.9678,231.0175,230.7986,231.0076,58855.0
2024-10-25 11:45:00,232.19,232.44,232.16,232.25,12975.0,231.0374,231.2862,231.0076,231.0971,12975.0
2024-10-25 11:50:00,232.27,232.27,231.87,231.94,11500.0,231.117,231.117,230.719,230.7887,11500.0
2024-10-25 11:55:00,231.93,232.16,231.87,232.13,11248.0,230.7787,231.0076,230.719,230.9777,11248.0
2024-10-25 12:00:00,232.17,232.21,232.02,232.17,12626.0,231.0175,231.0573,230.8683,231.0175,12626.0
2024-10-25 12:05:00,232.15,232.29,232.08,232.26,20289.0,230.9976,231.1369,230.928,231.1071,20289.0
2024-10-25 12:10:00,232.27,232.38,232.16,232.24,16747.0,231.117,231.2265,231.0076,231.0872,16747.0
2024-10-25 12:15:00,232.21,232.27,232.14,232.16,9657.0,231.0573,231.117,230.9877,231.0076,9657.0
2024-10-25 12:20:00,232.15,232.4,232.14,232.35,13873.0,230.9976,231.2464,230.9877,231.1966,13873.0
2024-10-25 12:25:00,232.35,232.46,232.3,232.46,10755.0,231.1966,231.3061,231.1469,231.3061,10755.0
2024-10-25 12:30:00,232.47,232.51,232.27,232.35,13775.0,231.316,231.3558,231.117,231.1966,13775.0
2024-10-25 12:35:00,232.36,232.4,232.19,232.32,29292.0,231.2066,231.2464,231.0374,231.1668,29292.0
2024-10-25 12:40:00,232.28,232.34,232.12,232.3,11052.0,231.127,231.1867,230.9678,231.1469,11052.0
2024-10-25 12:45:00,232.32,232.32,232.09,232.11,25659.0,231.1668,231.1668,230.9379,230.9578,25659.0
2024-10-25 12:50:00,232.13,232.33,232.11,232.3,9466.0,230.9777,231.1767,230.9578,231.1469,9466.0
2024-10-25 12:55:00,232.3,232.31,232.15,232.17,8930.0,231.1469,231.1568,230.9976,231.0175,8930.0
2024-10-25 13:00:00,232.17,232.17,232.0,232.11,9457.0,231.0175,231.0175,230.8484,230.9578,9457.0
2024-10-25 13:05:00,232.13,232.18,232.1,232.18,5636.0,230.9777,231.0275,230.9479,231.0275,5636.0
2024-10-25 13:10:00,232.18,232.19,231.79,231.9,32041.0,231.0275,231.0374,230.6394,230.7489,32041.0
2024-10-25 13:15:00,231.85,231.85,231.59,231.67,19756.0,230.6991,230.6991,230.4404,230.52,19756.0
2024-10-25 13:20:00,231.61,231.66,231.14,231.53,35504.0,230.4603,230.5101,229.9926,230.3807,35504.0
2024-10-25 13:25:00,231.49,231.49,231.23,231.23,22102.0,230.3409,230.3409,230.0822,230.0822,22102.0
2024-10-25 13:30:00,231.2,231.37,230.96,230.96,20469.0,230.0523,230.2215,229.8135,229.8135,20469.0
2024-10-25 13:35:00,230.96,231.16,230.88,231.03,19321.0,229.8135,230.0125,229.7339,229.8832,19321.0
2024-10-25 13:40:00,231.04,231.04,230.24,230.3,23789.0,229.8931,229.8931,229.0971,229.1568,23789.0
2024-10-25 13:45:00,230.32,231.1,230.29,231.07,11489.0,229.1767,229.9528,229.1469,229.923,11489.0
2024-10-25 13:50:00,231.03,231.22,231.0,231.06,7968.0,229.8832,230.0722,229.8533,229.913,7968.0
2024-10-25 13:55:00,231.05,231.06,230.53,230.53,17316.0,229.9031,229.913,229.3857,229.3857,17316.0
2024-10-25 14:00:00,230.58,230.7,230.13,230.62,21551.0,229.4354,229.5548,228.9876,229.4752,21551.0
2024-10-25 14:05:00,230.63,230.64,230.06,230.12,14258.0,229.4852,229.4951,228.918,228.9777,14258.0
2024-10-25 14:10:00,230.11,230.45,229.96,230.41,18870.0,228.9677,229.3061,228.8185,229.2663,18870.0
2024-10-25 14:15:00,230.38,230.63,230.35,230.61,16452.0,229.2364,229.4852,229.2066,229.4653,16452.0
2024-10-25 14:20:00,230.64,230.73,230.39,230.52,9290.0,229.4951,229.5847,229.2464,229.3757,9290.0
2024-10-25 14:25:00,230.47,231.01,230.44,230.89,10104.0,229.326,229.8633,229.2961,229.7439,10104.0
2024-10-25 14:30:00,230.9,230.9,230.66,230.84,10372.0,229.7538,229.7538,229.515,229.6941,10372.0
2024-10-25 14:35:00,230.87,231.04,230.75,230.98,16080.0,229.724,229.8931,229.6046,229.8334,16080.0
2024-10-25 14:40:00,230.96,230.96,230.79,230.84,17476.0,229.8135,229.8135,229.6444,229.6941,17476.0
2024-10-25 14:45:00,230.86,231.17,230.84,231.15,20087.0,229.714,230.0225,229.6941,230.0026,20087.0
2024-10-25 14:50:00,231.13,231.13,230.95,231.08,10105.0,229.9827,229.9827,229.8036,229.9329,10105.0
2024-10-25 14:55:00,231.11,231.11,230.94,231.05,9079.0,229.9628,229.9628,229.7936,229.9031,9079.0
2024-10-25 15:00:00,230.98,231.0,230.82,230.9,12798.0,229.8334,229.8533,229.6742,229.7538,12798.0
2024-10-25 15:05:00,230.87,230.92,230.78,230.85,16325.0,229.724,229.7737,229.6344,229.7041,16325.0
2024-10-25 15:10:00,230.84,230.93,230.44,230.6,12630.0,229.6941,229.7837,229.2961,229.4553,12630.0
2024-10-25 15:15:00,230.62,230.8,230.58,230.62,14647.0,229.4752,229.6543,229.4354,229.4752,14647.0
2024-10-25 15:20:00,230.61,230.69,230.44,230.47,22428.0,229.4653,229.5449,229.2961,229.326,22428.0
2024-10-25 15:25:00,230.56,230.69,230.5,230.66,21518.0,229.4155,229.5449,229.3558,229.515,21518.0
2024-10-25 15:30:00,230.68,230.82,230.56,230.71,38588.0,229.5349,229.6742,229.4155,229.5648,38588.0
2024-10-25 15:35:00,230.68,230.84,230.62,230.68,22223.0,229.5349,229.6941,229.4752,229.5349,22223.0
2024-10-25 15:40:00,230.68,230.74,230.59,230.67,19253.0,229.5349,229.5946,229.4454,229.525,19253.0
2024-10-25 15:45:00,230.69,230.76,230.63,230.68,29202.0,229.5449,229.6145,229.4852,229.5349,29202.0
2024-10-25 15:50:00,230.69,230.74,230.42,230.51,72114.0,229.5449,229.5946,229.2762,229.3658,72114.0
2024-10-25 15:55:00,230.5,230.5,230.2,230.31,279773.0,229.3558,229.3558,229.0573,229.1668,279773.0
2024-10-28 09:30:00,231.65,231.94,231.05,231.5,92435.0,230.5001,230.7887,229.9031,230.3508,92435.0
2024-10-28 09:35:00,231.49,231.64,231.28,231.53,53944.0,230.3409,230.4901,230.1319,230.3807,53944.0
2024-10-28 09:40:00,231.52,231.52,231.16,231.22,16544.0,230.3707,230.3707,230.0125,230.0722,16544.0
2024-10-28 09:45:00,231.16,231.43,231.0,231.18,34762.0,230.0125,230.2812,229.8533,230.0324,34762.0
2024-10-28 09:50:00,231.11,231.11,230.74,230.8,17402.0,229.9628,229.9628,229.5946,229.6543,17402.0
2024-10-28 09:55:00,230.86,231.2,230.8,231.01,16292.0,229.714,230.0523,229.6543,229.8633,16292.0
2024-10-28 10:00:00,231.05,231.33,231.04,231.25,11096.0,229.9031,230.1817,229.8931,230.1021,11096.0
2024-10-28 10:05:00,231.26,231.46,231.02,231.41,22799.0,230.112,230.311,229.8732,230.2613,22799.0
2024-10-28 10:10:00,231.39,231.42,231.09,231.33,22866.0,230.2414,230.2712,229.9429,230.1817,22866.0
2024-10-28 10:15:00,231.35,231.4,231.23,231.35,14386.0,230.2016,230.2513,230.0822,230.2016,14386.0
2024-10-28 10:20:00,231.43,231.51,231.26,231.26,43774.0,230.2812,230.3608,230.112,230.112,43774.0
2024-10-28 10:25:00,231.31,231.55,231.26,231.42,41767.0,230.1618,230.4006,230.112,230.2712,41767.0
2024-10-28 10:30:00,231.42,231.54,230.94,230.99,18394.0,230.2712,230.3906,229.7936,229.8434,18394.0
2024-10-28 10:35:00,231.02,231.32,230.91,231.3,52178.0,229.8732,230.1717,229.7638,230.1518,52178.0
2024-10-28 10:40:00,231.31,231.62,231.31,231.44,13866.0,230.1618,230.4702,230.1618,230.2911,13866.0
2024-10-28 10:45:00,231.48,231.59,231.31,231.48,10343.0,230.3309,230.4404,230.1618,230.3309,10343.0
2024-10-28 10:50:00,231.51,231.51,231.2,231.34,12754.0,230.3608,230.3608,230.0523,230.1916,12754.0
2024-10-28 10:55:00,231.37,231.37,231.07,231.11,14441.0,230.2215,230.2215,229.923,229.9628,14441.0
2024-10-28 11:00:00,231.12,231.16,230.81,231.0,45270.0,229.9727,230.0125,229.6643,229.8533,45270.0
2024-10-28 11:05:00,231.02,231.18,230.87,230.94,25053.0,229.8732,230.0324,229.724,229.7936,25053.0
2024-10-28 11:10:00,230.98,231.17,230.93,231.14,10097.0,229.8334,230.0225,229.7837,229.9926,10097.0
2024-10-28 11:15:00,231.12,231.15,230.99,230.99,9562.0,229.9727,230.0026,229.8434,229.8434,9562.0
2024-10-28 11:20:00,230.95,231.01,230.83,230.85,39897.0,229.8036,229.8633,229.6842,229.7041,39897.0
2024-10-28 11:25:00,230.83,230.95,230.82,230.91,25178.0,229.6842,229.8036,229.6742,229.7638,25178.0
2024-10-28 11:30:00,230.9,230.93,230.59,230.76,33496.0,229.7538,229.7837,229.4454,229.6145,33496.0
2024-10-28 11:35:00,230.72,230.87,230.59,230.72,15375.0,229.5747,229.724,229.4454,229.5747,15375.0
2024-10-28 11:40:00,230.71,230.75,230.42,230.55,20907.0,229.5648,229.6046,229.2762,229.4056,20907.0
2024-10-28 11:45:00,230.57,230.78,230.57,230.72,15158.0,229.4255,229.6344,229.4255,229.5747,15158.0
2024-10-28 11:50:00,230.67,230.89,230.55,230.55,28433.0,229.525,229.7439,229.4056,229.4056,28433.0
2024-10-28 11:55:00,230.56,230.63,230.46,230.58,44698.0,229.4155,229.4852,229.316,229.4354,44698.0
2024-10-28 12:00:00,230.59,230.7,230.39,230.61,34423.0,229.4454,229.5548,229.2464,229.4653,34423.0
2024-10-28 12:05:00,230.59,230.69,230.56,230.66,7308.0,229.4454,229.5449,229.4155,229.515,7308.0
2024-10-28 12:10:00,230.63,230.78,230.63,230.65,21970.0,229.4852,229.6344,229.4852,229.5051,21970.0
2024-10-28 12:15:00,230.66,230.86,230.66,230.86,17061.0,229.515,229.714,229.515,229.714,17061.0
2024-10-28 12:20:00,230.85,231.01,230.84,230.91,12185.0,229.7041,229.8633,229.6941,229.7638,12185.0
2024-10-28 12:25:00,230.88,230.9,230.75,230.81,11543.0,229.7339,229.7538,229.6046,229.6643,11543.0
2024-10-28 12:30:00,230.8,230.82,230.64,230.67,29993.0,229.6543,229.6742,229.4951,229.525,29993.0
2024-10-28 12:35:00,230.62,230.7,230.43,230.48,11054.0,229.4752,229.5548,229.2862,229.3359,11054.0
2024-10-28 12:40:00,230.47,230.91,230.47,230.91,11719.0,229.326,229.7638,229.326,229.7638,11719.0
2024-10-28 12:45:00,230.9,230.9,230.62,230.74,9531.0,229.7538,229.7538,229.4752,229.5946,9531.0
2024-10-28 12:50:00,230.77,230.79,230.61,230.66,7613.0,229.6245,229.6444,229.4653,229.515,7613.0
2024-10-28 12:55:00,230.69,230.69,230.62,230.64,13441.0,229.5449,229.5449,229.4752,229.4951,13441.0
2024-10-28 13:00:00,230.64,230.73,230.48,230.66,12009.0,229.4951,229.5847,229.3359,229.515,12009.0
2024-10-28 13:05:00,230.64,230.83,230.62,230.81,13631.0,229.4951,229.6842,229.4752,229.6643,13631.0
2024-10-28 13:10:00,230.77,230.77,230.39,230.45,17368.0,229.6245,229.6245,229.2464,229.3061,17368.0
2024-10-28 13:15:00,230.44,230.69,230.43,230.69,10533.0,229.2961,229.5449,229.2862,229.5449,10533.0
2024-10-28 13:20:00,230.74,230.85,230.69,230.73,9837.0,229.5946,229.7041,229.5449,229.5847,9837.0
2024-10-28 13:25:00,230.74,230.8,230.68,230.71,7985.0,229.5946,229.6543,229.5349,229.5648,7985.0
2024-10-28 13:30:00,230.71,230.9,230.68,230.89,12625.0,229.5648,229.7538,229.5349,229.7439,12625.0
2024-10-28 13:35:00,230.79,230.82,230.66,230.79,7756.0,229.6444,229.6742,229.515,229.6444,7756.0
2024-10-28 13:40:00,230.81,230.83,230.72,230.73,3533.0,229.6643,229.6842,229.5747,229.5847,3533.0
2024-10-28 13:45:00,230.74,230.81,230.63,230.65,3666.0,229.5946,229.6643,229.4852,229.5051,3666.0
2024-10-28 13:50:00,230.66,230.86,230.64,230.81,3866.0,229.515,229.714,229.4951,229.6643,3866.0
2024-10-28 13:55:00,230.78,230.89,230.77,230.83,7571.0,229.6344,229.7439,229.6245,229.6842,7571.0
2024-10-28 14:00:00,230.8,230.82,230.68,230.81,5096.0,229.6543,229.6742,229.5349,229.6643,5096.0
2024-10-28 14:05:00,230.77,230.9,230.73,230.87,8022.0,229.6245,229.7538,229.5847,229.724,8022.0
2024-10-28 14:10:00,230.83,230.84,230.71,230.71,5790.0,229.6842,229.6941,229.5648,229.5648,5790.0
2024-10-28 14:15:00,230.7,230.76,230.61,230.75,13429.0,229.5548,229.6145,229.4653,229.6046,13429.0
2024-10-28 14:20:00,230.71,230.71,230.58,230.61,8196.0,229.5648,229.5648,229.4354,229.4653,8196.0
2024-10-28 14:25:00,230.65,230.8,230.58,230.58,14350.0,229.5051,229.6543,229.4354,229.4354,14350.0
2024-10-28 14:30:00,230.59,230.66,230.52,230.53,10568.0,229.4454,229.515,229.3757,229.3857,10568.0
2024-10-28 14:35:00,230.54,230.59,230.41,230.59,34409.0,229.3956,229.4454,229.2663,229.4454,34409.0
2024-10-28 14:40:00,230.58,230.63,230.38,230.42,10434.0,229.4354,229.4852,229.2364,229.2762,10434.0
2024-10-28 14:45:00,230.4,230.43,230.25,230.43,8085.0,229.2563,229.2862,229.107,229.2862,8085.0
2024-10-28 14:50:00,230.43,230.7,230.43,230.66,25391.0,229.2862,229.5548,229.2862,229.515,25391.0
2024-10-28 14:55:00,230.66,230.66,230.47,230.47,9990.0,229.515,229.515,229.326,229.326,9990.0
2024-10-28 15:00:00,230.44,230.65,230.28,230.57,27680.0,229.2961,229.5051,229.1369,229.4255,27680.0
2024-10-28 15:05:00,230.53,230.55,230.44,230.48,7514.0,229.3857,229.4056,229.2961,229.3359,7514.0
2024-10-28 15:10:00,230.48,230.59,230.47,230.59,30101.0,229.3359,229.4454,229.326,229.4454,30101.0
2024-10-28 15:15:00,230.6,230.62,230.43,230.43,13636.0,229.4553,229.4752,229.2862,229.2862,13636.0
2024-10-28 15:20:00,230.42,230.6,230.42,230.6,13646.0,229.2762,229.4553,229.2762,229.4553,13646.0
2024-10-28 15:25:00,230.59,230.63,230.54,230.62,9748.0,229.4454,229.4852,229.3956,229.4752,9748.0
2024-10-28 15:30:00,230.62,230.75,230.53,230.7,15256.0,229.4752,229.6046,229.3857,229.5548,15256.0
2024-10-28 15:35:00,230.69,230.74,230.56,230.62,12872.0,229.5449,229.5946,229.4155,229.4752,12872.0
2024-10-28 15:40:00,230.61,230.68,230.56,230.6,29665.0,229.4653,229.5349,229.4155,229.4553,29665.0
2024-10-28 15:45:00,230.6,230.67,230.56,230.61,22355.0,229.4553,229.525,229.4155,229.4653,22355.0
2024-10-28 15:50:00,230.6,230.6,230.33,230.5,38918.0,229.4553,229.4553,229.1867,229.3558,38918.0
2024-10-28 15:55:00,230.5,230.5,230.17,230.3,325709.0,229.3558,229.3558,229.0274,229.1568,325709.0
2024-10-29 09:30:00,230.66,230.88,229.8,230.04,114371.0,229.515,229.7339,228.6593,228.8981,114371.0
2024-10-29 09:35:00,230.01,230.44,229.9,230.29,31741.0,228.8682,229.2961,228.7588,229.1469,31741.0
2024-10-29 09:40:00,230.31,230.86,230.08,230.78,33568.0,229.1668,229.714,228.9379,229.6344,33568.0
2024-10-29 09:45:00,230.85,231.09,230.5,230.51,21611.0,229.7041,229.9429,229.3558,229.3658,21611.0
2024-10-29 09:50:00,230.5,230.97,230.5,230.96,22153.0,229.3558,229.8235,229.3558,229.8135,22153.0
2024-10-29 09:55:00,230.96,231.39,230.93,231.26,11805.0,229.8135,230.2414,229.7837,230.112,11805.0
2024-10-29 10:00:00,231.3,231.53,231.09,231.36,56433.0,230.1518,230.3807,229.9429,230.2115,56433.0
2024-10-29 10:05:00,231.33,231.43,231.13,231.13,15198.0,230.1817,230.2812,229.9827,229.9827,15198.0
2024-10-29 10:10:00,231.18,231.54,231.14,231.36,14254.0,230.0324,230.3906,229.9926,230.2115,14254.0
2024-10-29 10:15:00,231.35,231.49,231.2,231.38,19879.0,230.2016,230.3409,230.0523,230.2314,19879.0
2024-10-29 10:20:00,231.31,232.03,231.22,232.0,22997.0,230.1618,230.8782,230.0722,230.8484,22997.0
2024-10-29 10:25:00,232.0,232.14,231.34,231.49,21338.0,230.8484,230.9877,230.1916,230.3409,21338.0
2024-10-29 10:30:00,231.49,231.88,231.49,231.84,27457.0,230.3409,230.729,230.3409,230.6892,27457.0
2024-10-29 10:35:00,231.83,231.94,231.71,231.79,18090.0,230.6792,230.7887,230.5598,230.6394,18090.0
2024-10-29 10:40:00,231.75,231.83,231.58,231.69,14673.0,230.5996,230.6792,230.4304,230.5399,14673.0
2024-10-29 10:45:00,231.71,231.8,231.6,231.78,18807.0,230.5598,230.6494,230.4503,230.6295,18807.0
2024-10-29 10:50:00,231.83,231.87,231.67,231.77,22241.0,230.6792,230.719,230.52,230.6195,22241.0
2024-10-29 10:55:00,231.79,232.04,231.77,232.04,10723.0,230.6394,230.8882,230.6195,230.8882,10723.0
2024-10-29 11:00:00,232.03,232.12,231.83,231.97,10890.0,230.8782,230.9678,230.6792,230.8185,10890.0
2024-10-29 11:05:00,231.97,231.98,231.65,231.73,13687.0,230.8185,230.8285,230.5001,230.5797,13687.0
2024-10-29 11:10:00,231.74,231.97,231.66,231.91,22095.0,230.5897,230.8185,230.5101,230.7588,22095.0
2024-10-29 11:15:00,231.89,232.05,231.85,231.93,15374.0,230.7389,230.8981,230.6991,230.7787,15374.0
2024-10-29 11:20:00,231.92,232.07,231.8,232.03,10230.0,230.7688,230.918,230.6494,230.8782,10230.0
2024-10-29 11:25:00,232.03,232.1,232.01,232.02,5563.0,230.8782,230.9479,230.8583,230.8683,5563.0
2024-10-29 11:30:00,232.02,232.14,231.95,231.95,8032.0,230.8683,230.9877,230.7986,230.7986,8032.0
2024-10-29 11:35:00,231.97,232.15,231.86,232.11,8319.0,230.8185,230.9976,230.7091,230.9578,8319.0
2024-10-29 11:40:00,232.16,232.35,232.12,232.23,21079.0,231.0076,231.1966,230.9678,231.0772,21079.0
2024-10-29 11:45:00,232.28,232.37,232.25,232.29,9284.0,231.127,231.2165,231.0971,231.1369,9284.0
2024-10-29 11:50:00,232.34,232.46,232.1,232.22,22190.0,231.1867,231.3061,230.9479,231.0673,22190.0
2024-10-29 11:55:00,232.24,232.51,232.24,232.51,12545.0,231.0872,231.3558,231.0872,231.3558,12545.0
2024-10-29 12:00:00,232.52,232.73,232.45,232.49,23292.0,231.3658,231.5747,231.2961,231.3359,23292.0
2024-10-29 12:05:00,232.46,232.54,232.4,232.52,14493.0,231.3061,231.3857,231.2464,231.3658,14493.0
2024-10-29 12:10:00,232.52,232.6,232.49,232.6,20853.0,231.3658,231.4454,231.3359,231.4454,20853.0
2024-10-29 12:15:00,232.61,232.88,232.56,232.7,24718.0,231.4553,231.724,231.4056,231.5449,24718.0
2024-10-29 12:20:00,232.7,232.85,232.59,232.78,18774.0,231.5449,231.6941,231.4354,231.6245,18774.0
2024-10-29 12:25:00,232.76,232.77,232.5,232.57,20353.0,231.6046,231.6145,231.3459,231.4155,20353.0
2024-10-29 12:30:00,232.58,232.66,232.35,232.38,20290.0,231.4255,231.5051,231.1966,231.2265,20290.0
2024-10-29 12:35:00,232.38,232.73,232.24,232.61,22275.0,231.2265,231.5747,231.0872,231.4553,22275.0
2024-10-29 12:40:00,232.62,232.86,232.5,232.77,13999.0,231.4653,231.7041,231.3459,231.6145,13999.0
2024-10-29 12:45:00,232.75,232.9,232.69,232.8,12186.0,231.5946,231.7439,231.5349,231.6444,12186.0
2024-10-29 12:50:00,232.84,233.0,232.8,232.89,24089.0,231.6842,231.8434,231.6444,231.7339,24089.0
2024-10-29 12:55:00,232.89,232.95,232.75,232.93,15280.0,231.7339,231.7936,231.5946,231.7737,15280.0
2024-10-29 13:00:00,232.92,233.3,232.92,233.14,39608.0,231.7638,232.1419,231.7638,231.9827,39608.0
2024-10-29 13:05:00,233.14,233.27,233.08,233.23,8819.0,231.9827,232.1121,231.923,232.0723,8819.0
2024-10-29 13:10:00,233.23,233.27,233.15,233.25,13821.0,232.0723,232.1121,231.9927,232.0922,13821.0
2024-10-29 13:15:00,233.25,233.29,233.16,233.23,31416.0,232.0922,232.132,232.0026,232.0723,31416.0
2024-10-29 13:20:00,233.24,233.25,233.01,233.17,18960.0,232.0822,232.0922,231.8533,232.0126,18960.0
2024-10-29 13:25:00,233.18,233.2,232.95,233.0,22008.0,232.0225,232.0424,231.7936,231.8434,22008.0
2024-10-29 13:30:00,233.02,233.16,232.92,233.13,22101.0,231.8633,232.0026,231.7638,231.9728,22101.0
2024-10-29 13:35:00,233.13,233.18,233.05,233.11,32343.0,231.9728,232.0225,231.8932,231.9529,32343.0
2024-10-29 13:40:00,233.09,233.12,232.89,232.9,33319.0,231.933,231.9628,231.7339,231.7439,33319.0
2024-10-29 13:45:00,232.92,233.05,232.9,232.99,15566.0,231.7638,231.8932,231.7439,231.8334,15566.0
2024-10-29 13:50:00,232.97,233.14,232.94,233.14,11043.0,231.8135,231.9827,231.7837,231.9827,11043.0
2024-10-29 13:55:00,233.13,233.14,232.99,233.05,26398.0,231.9728,231.9827,231.8334,231.8932,26398.0
2024-10-29 14:00:00,233.05,233.18,232.99,233.07,12834.0,231.8932,232.0225,231.8334,231.9131,12834.0
2024-10-29 14:05:00,233.06,233.12,233.0,233.08,35229.0,231.9031,231.9628,231.8434,231.923,35229.0
2024-10-29 14:10:00,233.08,233.11,233.03,233.03,10436.0,231.923,231.9529,231.8733,231.8733,10436.0
2024-10-29 14:15:00,233.03,233.15,232.94,233.15,15612.0,231.8733,231.9927,231.7837,231.9927,15612.0
2024-10-29 14:20:00,233.14,233.35,233.14,233.27,38696.0,231.9827,232.1917,231.9827,232.1121,38696.0
2024-10-29 14:25:00,233.27,233.36,233.18,233.35,20819.0,232.1121,232.2016,232.0225,232.1917,20819.0
2024-10-29 14:30:00,233.35,233.46,233.32,233.4,25503.0,232.1917,232.3011,232.1618,232.2414,25503.0
2024-10-29 14:35:00,233.39,233.52,233.35,233.47,31786.0,232.2315,232.3608,232.1917,232.3111,31786.0
2024-10-29 14:40:00,233.43,233.57,233.41,233.47,19470.0,232.2713,232.4106,232.2514,232.3111,19470.0
2024-10-29 14:45:00,233.47,233.48,233.33,233.39,23055.0,232.3111,232.321,232.1718,232.2315,23055.0
2024-10-29 14:50:00,233.44,233.44,233.33,233.39,18636.0,232.2812,232.2812,232.1718,232.2315,18636.0
2024-10-29 14:55:00,233.38,233.41,233.31,233.33,24308.0,232.2215,232.2514,232.1519,232.1718,24308.0
2024-10-29 15:00:00,233.35,233.4,233.32,233.35,36553.0,232.1917,232.2414,232.1618,232.1917,36553.0
2024-10-29 15:05:00,233.35,233.59,233.33,233.59,36847.0,232.1917,232.4305,232.1718,232.4305,36847.0
2024-10-29 15:10:00,233.59,233.64,233.51,233.64,26588.0,232.4305,232.4802,232.3509,232.4802,26588.0
2024-10-29 15:15:00,233.62,233.74,233.51,233.74,66811.0,232.4603,232.5797,232.3509,232.5797,66811.0
2024-10-29 15:20:00,233.72,233.95,233.72,233.9,39770.0,232.5598,232.7887,232.5598,232.7389,39770.0
2024-10-29 15:25:00,233.89,233.97,233.79,233.9,42912.0,232.729,232.8086,232.6295,232.7389,42912.0
2024-10-29 15:30:00,233.89,233.98,233.85,233.96,34147.0,232.729,232.8185,232.6892,232.7986,34147.0
2024-10-29 15:35:00,233.97,233.98,233.79,233.81,55965.0,232.8086,232.8185,232.6295,232.6494,55965.0
2024-10-29 15:40:00,233.8,233.89,233.7,233.88,61951.0,232.6394,232.729,232.5399,232.719,61951.0
2024-10-29 15:45:00,233.87,233.99,233.87,233.93,42747.0,232.7091,232.8285,232.7091,232.7688,42747.0
2024-10-29 15:50:00,233.92,233.93,233.44,233.5,141982.0,232.7588,232.7688,232.2812,232.3409,141982.0
2024-10-29 15:55:00,233.49,233.49,233.05,233.33,362360.0,232.331,232.331,231.8932,232.1718,362360.0
2024-10-30 09:30:00,231.19,231.47,230.72,230.82,153590.0,230.0424,230.321,229.5747,229.6742,153590.0
2024-10-30 09:35:00,230.83,231.03,230.52,230.52,70495.0,229.6842,229.8832,229.3757,229.3757,70495.0
2024-10-30 09:40:00,230.54,230.58,229.72,229.92,44503.0,229.3956,229.4354,228.5797,228.7787,44503.0
2024-10-30 09:45:00,229.76,230.37,229.71,230.21,43457.0,228.6195,229.2265,228.5697,229.0672,43457.0
2024-10-30 09:50:00,230.21,230.82,230.21,230.82,45097.0,229.0672,229.6742,229.0672,229.6742,45097.0
2024-10-30 09:55:00,230.86,231.17,230.83,231.16,28317.0,229.714,230.0225,229.6842,230.0125,28317.0
2024-10-30 10:00:00,231.11,231.71,231.11,231.7,35354.0,229.9628,230.5598,229.9628,230.5499,35354.0
2024-10-30 10:05:00,231.65,231.76,231.54,231.68,33673.0,230.5001,230.6096,230.3906,230.53,33673.0
2024-10-30 10:10:00,231.69,231.73,231.47,231.47,9175.0,230.5399,230.5797,230.321,230.321,9175.0
2024-10-30 10:15:00,231.47,231.65,231.44,231.65,13358.0,230.321,230.5001,230.2911,230.5001,13358.0
2024-10-30 10:20:00,231.68,231.81,231.54,231.55,10039.0,230.53,230.6593,230.3906,230.4006,10039.0
2024-10-30 10:25:00,231.55,231.81,231.49,231.69,6077.0,230.4006,230.6593,230.3409,230.5399,6077.0
2024-10-30 10:30:00,231.6,231.67,231.51,231.58,5627.0,230.4503,230.52,230.3608,230.4304,5627.0
2024-10-30 10:35:00,231.55,231.61,231.41,231.59,8908.0,230.4006,230.4603,230.2613,230.4404,8908.0
2024-10-30 10:40:00,231.62,231.72,231.52,231.67,4331.0,230.4702,230.5698,230.3707,230.52,4331.0
2024-10-30 10:45:00,231.71,231.75,231.36,231.37,9530.0,230.5598,230.5996,230.2115,230.2215,9530.0
2024-10-30 10:50:00,231.42,231.42,230.94,230.95,31931.0,230.2712,230.2712,229.7936,229.8036,31931.0
2024-10-30 10:55:00,230.95,231.3,230.95,231.11,20675.0,229.8036,230.1518,229.8036,229.9628,20675.0
2024-10-30 11:00:00,231.1,231.28,231.01,231.14,17116.0,229.9528,230.1319,229.8633,229.9926,17116.0
2024-10-30 11:05:00,231.13,231.16,230.93,230.99,25135.0,229.9827,230.0125,229.7837,229.8434,25135.0
2024-10-30 11:10:00,230.92,230.94,230.56,230.57,27570.0,229.7737,229.7936,229.4155,229.4255,27570.0
2024-10-30 11:15:00,230.59,230.79,230.52,230.75,25174.0,229.4454,229.6444,229.3757,229.6046,25174.0
2024-10-30 11:20:00,230.77,230.93,230.69,230.93,17759.0,229.6245,229.7837,229.5449,229.7837,17759.0
2024-10-30 11:25:00,230.92,231.35,230.88,231.29,16937.0,229.7737,230.2016,229.7339,230.1419,16937.0
2024-10-30 11:30:00,231.32,231.32,230.87,230.87,38376.0,230.1717,230.1717,229.724,229.724,38376.0
2024-10-30 11:35:00,230.78,230.92,230.73,230.91,21047.0,229.6344,229.7737,229.5847,229.7638,21047.0
2024-10-30 11:40:00,230.92,231.14,230.89,231.09,19974.0,229.7737,229.9926,229.7439,229.9429,19974.0
2024-10-30 11:45:00,231.11,231.13,230.91,230.95,18696.0,229.9628,229.9827,229.7638,229.8036,18696.0
2024-10-30 11:50:00,230.89,231.05,230.87,230.91,21642.0,229.7439,229.9031,229.724,229.7638,21642.0
2024-10-30 11:55:00,230.92,231.0,230.88,230.92,15174.0,229.7737,229.8533,229.7339,229.7737,15174.0
2024-10-30 12:00:00,230.84,230.97,230.81,230.93,21487.0,229.6941,229.8235,229.6643,229.7837,21487.0
2024-10-30 12:05:00,230.95,231.06,230.89,230.89,29463.0,229.8036,229.913,229.7439,229.7439,29463.0
2024-10-30 12:10:00,230.88,230.97,230.79,230.84,21120.0,229.7339,229.8235,229.6444,229.6941,21120.0
2024-10-30 12:15:00,230.84,230.93,230.73,230.74,20330.0,229.6941,229.7837,229.5847,229.5946,20330.0
2024-10-30 12:20:00,230.73,230.83,230.68,230.74,19016.0,229.5847,229.6842,229.5349,229.5946,19016.0
2024-10-30 12:25:00,230.73,230.83,230.72,230.75,30169.0,229.5847,229.6842,229.5747,229.6046,30169.0
2024-10-30 12:30:00,230.75,230.92,230.72,230.92,19114.0,229.6046,229.7737,229.5747,229.7737,19114.0
2024-10-30 12:35:00,230.91,231.04,230.73,231.02,14247.0,229.7638,229.8931,229.5847,229.8732,14247.0
2024-10-30 12:40:00,231.03,231.1,230.89,231.0,5175.0,229.8832,229.9528,229.7439,229.8533,5175.0
2024-10-30 12:45:00,231.03,231.23,231.01,231.2,7686.0,229.8832,230.0822,229.8633,230.0523,7686.0
2024-10-30 12:50:00,231.22,231.26,231.06,231.12,6998.0,230.0722,230.112,229.913,229.9727,6998.0
2024-10-30 12:55:00,231.11,231.14,231.0,231.04,13885.0,229.9628,229.9926,229.8533,229.8931,13885.0
2024-10-30 13:00:00,231.01,231.13,230.96,231.04,27617.0,229.8633,229.9827,229.8135,229.8931,27617.0
2024-10-30 13:05:00,231.04,231.07,230.84,230.86,14888.0,229.8931,229.923,229.6941,229.714,14888.0
2024-10-30 13:10:00,230.86,230.95,230.8,230.91,44997.0,229.714,229.8036,229.6543,229.7638,44997.0
2024-10-30 13:15:00,230.89,230.94,230.84,230.9,41504.0,229.7439,229.7936,229.6941,229.7538,41504.0
2024-10-30 13:20:00,230.92,231.03,230.86,230.93,17518.0,229.7737,229.8832,229.714,229.7837,17518.0
2024-10-30 13:25:00,230.94,230.95,230.68,230.73,68363.0,229.7936,229.8036,229.5349,229.5847,68363.0
2024-10-30 13:30:00,230.71,230.78,230.38,230.42,25522.0,229.5648,229.6344,229.2364,229.2762,25522.0
2024-10-30 13:35:00,230.42,230.42,230.03,230.03,24492.0,229.2762,229.2762,228.8881,228.8881,24492.0
2024-10-30 13:40:00,230.0,230.35,229.9,230.27,26109.0,228.8583,229.2066,228.7588,229.127,26109.0
2024-10-30 13:45:00,230.25,230.45,230.21,230.42,21167.0,229.107,229.3061,229.0672,229.2762,21167.0
2024-10-30 13:50:00,230.43,230.55,230.19,230.3,31561.0,229.2862,229.4056,229.0473,229.1568,31561.0
2024-10-30 13:55:00,230.28,230.33,230.14,230.16,18152.0,229.1369,229.1867,228.9976,229.0175,18152.0
2024-10-30 14:00:00,230.18,230.3,230.12,230.3,15990.0,229.0374,229.1568,228.9777,229.1568,15990.0
2024-10-30 14:05:00,230.28,230.57,230.23,230.55,35814.0,229.1369,229.4255,229.0871,229.4056,35814.0
2024-10-30 14:10:00,230.54,230.61,230.43,230.48,22724.0,229.3956,229.4653,229.2862,229.3359,22724.0
2024-10-30 14:15:00,230.44,230.53,230.3,230.31,22840.0,229.2961,229.3857,229.1568,229.1668,22840.0
2024-10-30 14:20:00,230.29,230.55,230.29,230.48,32613.0,229.1469,229.4056,229.1469,229.3359,32613.0
2024-10-30 14:25:00,230.42,230.42,230.27,230.29,20498.0,229.2762,229.2762,229.127,229.1469,20498.0
2024-10-30 14:30:00,230.27,230.48,230.26,230.43,22140.0,229.127,229.3359,229.117,229.2862,22140.0
2024-10-30 14:35:00,230.41,230.52,230.41,230.44,10768.0,229.2663,229.3757,229.2663,229.2961,10768.0
2024-10-30 14:40:00,230.42,230.54,230.4,230.44,16949.0,229.2762,229.3956,229.2563,229.2961,16949.0
2024-10-30 14:45:00,230.44,230.51,230.43,230.49,27022.0,229.2961,229.3658,229.2862,229.3459,27022.0
2024-10-30 14:50:00,230.5,230.54,230.39,230.39,12424.0,229.3558,229.3956,229.2464,229.2464,12424.0
2024-10-30 14:55:00,230.38,230.47,230.35,230.4,9582.0,229.2364,229.326,229.2066,229.2563,9582.0
2024-10-30 15:00:00,230.28,230.31,230.04,230.14,32710.0,229.1369,229.1668,228.8981,228.9976,32710.0
2024-10-30 15:05:00,230.15,230.25,229.87,230.16,44197.0,229.0075,229.107,228.7289,229.0175,44197.0
2024-10-30 15:10:00,230.14,230.33,230.14,230.28,15637.0,228.9976,229.1867,228.9976,229.1369,15637.0
2024-10-30 15:15:00,230.3,230.31,230.04,230.14,14514.0,229.1568,229.1668,228.8981,228.9976,14514.0
2024-10-30 15:20:00,230.14,230.21,230.02,230.08,40266.0,228.9976,229.0672,228.8782,228.9379,40266.0
2024-10-30 15:25:00,230.04,230.11,229.96,229.98,30542.0,228.8981,228.9677,228.8185,228.8384,30542.0
2024-10-30 15:30:00,229.96,230.05,229.89,229.89,46803.0,228.8185,228.908,228.7488,228.7488,46803.0
2024-10-30 15:35:00,229.89,230.09,229.71,230.05,58240.0,228.7488,228.9478,228.5697,228.908,58240.0
2024-10-30 15:40:00,230.05,230.21,230.0,230.01,49943.0,228.908,229.0672,228.8583,228.8682,49943.0
2024-10-30 15:45:00,230.02,230.21,230.02,230.15,33271.0,228.8782,229.0672,228.8782,229.0075,33271.0
2024-10-30 15:50:00,230.14,230.22,229.79,229.8,136612.0,228.9976,229.0772,228.6493,228.6593,136612.0
2024-10-30 15:55:00,229.79,229.86,229.46,229.7,549871.0,228.6493,228.719,228.321,228.5598,549871.0
2024-10-31 09:30:00,227.09,227.09,225.17,225.56,349184.0,225.9627,225.9627,224.0523,224.4403,349184.0
2024-10-31 09:35:00,225.57,225.86,225.07,225.25,143292.0,224.4503,224.7388,223.9528,224.1319,143292.0
2024-10-31 09:40:00,225.25,225.49,225.08,225.24,68337.0,224.1319,224.3707,223.9627,224.1219,68337.0
2024-10-31 09:45:00,225.22,225.22,224.17,224.28,94542.0,224.102,224.102,223.0572,223.1667,94542.0
2024-10-31 09:50:00,224.28,224.35,223.87,224.06,130487.0,223.1667,223.2363,222.7587,222.9478,130487.0
2024-10-31 09:55:00,224.04,224.36,223.63,223.92,84020.0,222.9279,223.2463,222.5199,222.8085,84020.0
2024-10-31 10:00:00,223.8,223.86,223.52,223.75,41813.0,222.6891,222.7488,222.4105,222.6393,41813.0
2024-10-31 10:05:00,223.73,224.08,223.72,223.74,37393.0,222.6194,222.9677,222.6095,222.6294,37393.0
2024-10-31 10:10:00,223.76,223.85,223.35,223.57,55671.0,222.6493,222.7388,222.2413,222.4602,55671.0
2024-10-31 10:15:00,223.64,224.28,223.5,224.1,40787.0,222.5299,223.1667,222.3906,222.9876,40787.0
2024-10-31 10:20:00,224.08,224.3,224.0,224.22,46507.0,222.9677,223.1866,222.8881,223.107,46507.0
2024-10-31 10:25:00,224.19,224.19,223.49,223.57,32211.0,223.0771,223.0771,222.3806,222.4602,32211.0
2024-10-31 10:30:00,223.61,223.87,223.36,223.46,39790.0,222.5,222.7587,222.2513,222.3508,39790.0
2024-10-31 10:35:00,223.47,223.63,223.4,223.61,41071.0,222.3607,222.5199,222.2911,222.5,41071.0
2024-10-31 10:40:00,223.63,223.74,223.33,223.45,19673.0,222.5199,222.6294,222.2214,222.3408,19673.0
2024-10-31 10:45:00,223.46,223.6,223.01,223.08,51585.0,222.3508,222.4901,221.903,221.9726,51585.0
2024-10-31 10:50:00,223.09,223.24,222.89,223.12,26647.0,221.9826,222.1318,221.7836,222.0124,26647.0
2024-10-31 10:55:00,223.11,223.24,223.05,223.16,27362.0,222.0025,222.1318,221.9428,222.0522,27362.0
2024-10-31 11:00:00,223.06,223.12,222.8,222.93,55011.0,221.9527,222.0124,221.694,221.8234,55011.0
2024-10-31 11:05:00,222.95,223.39,222.68,223.23,112740.0,221.8433,222.2811,221.5746,222.1219,112740.0
2024-10-31 11:10:00,223.25,223.25,222.65,222.65,37988.0,222.1418,222.1418,221.5448,221.5448,37988.0
2024-10-31 11:15:00,222.7,223.06,222.63,222.94,77099.0,221.5945,221.9527,221.5249,221.8333,77099.0
2024-10-31 11:20:00,222.9,223.31,222.85,223.13,21072.0,221.7935,222.2015,221.7438,222.0224,21072.0
2024-10-31 11:25:00,223.07,223.28,222.99,223.16,75048.0,221.9627,222.1716,221.8831,222.0522,75048.0
2024-10-31 11:30:00,223.15,223.25,222.84,222.87,50092.0,222.0423,222.1418,221.7338,221.7637,50092.0
2024-10-31 11:35:00,222.84,222.92,222.66,222.67,16119.0,221.7338,221.8134,221.5547,221.5647,16119.0
2024-10-31 11:40:00,222.66,222.81,222.47,222.76,24417.0,221.5547,221.704,221.3657,221.6542,24417.0
2024-10-31 11:45:00,222.72,222.79,222.41,222.47,22827.0,221.6144,221.6841,221.306,221.3657,22827.0
2024-10-31 11:50:00,222.48,222.51,222.16,222.3,23289.0,221.3756,221.4055,221.0572,221.1965,23289.0
2024-10-31 11:55:00,222.31,222.76,222.31,222.76,46619.0,221.2065,221.6542,221.2065,221.6542,46619.0
2024-10-31 12:00:00,222.76,222.81,222.49,222.74,77520.0,221.6542,221.704,221.3856,221.6343,77520.0
2024-10-31 12:05:00,222.72,222.93,222.69,222.81,28785.0,221.6144,221.8234,221.5846,221.704,28785.0
2024-10-31 12:10:00,222.81,223.07,222.64,222.99,38424.0,221.704,221.9627,221.5348,221.8831,38424.0
2024-10-31 12:15:00,222.97,223.08,222.86,223.02,20142.0,221.8632,221.9726,221.7537,221.9129,20142.0
2024-10-31 12:20:00,223.01,223.17,222.91,223.0,40891.0,221.903,222.0622,221.8035,221.893,40891.0
2024-10-31 12:25:00,222.99,223.16,222.83,223.16,92074.0,221.8831,222.0522,221.7239,222.0522,92074.0
2024-10-31 12:30:00,223.15,223.17,222.97,223.03,29658.0,222.0423,222.0622,221.8632,221.9229,29658.0
2024-10-31 12:35:00,223.03,223.09,222.94,223.0,29514.0,221.9229,221.9826,221.8333,221.893,29514.0
2024-10-31 12:40:00,223.03,223.23,222.93,223.23,17364.0,221.9229,222.1219,221.8234,222.1219,17364.0
2024-10-31 12:45:00,223.21,223.26,223.11,223.17,34237.0,222.102,222.1517,222.0025,222.0622,34237.0
2024-10-31 12:50:00,223.18,223.33,223.16,223.33,33552.0,222.0721,222.2214,222.0522,222.2214,33552.0
2024-10-31 12:55:00,223.33,223.4,223.15,223.18,49637.0,222.2214,222.2911,222.0423,222.0721,49637.0
2024-10-31 13:00:00,223.19,223.39,223.08,223.36,41465.0,222.0821,222.2811,221.9726,222.2513,41465.0
2024-10-31 13:05:00,223.36,223.53,223.31,223.49,32472.0,222.2513,222.4204,222.2015,222.3806,32472.0
2024-10-31 13:10:00,223.5,223.59,223.24,223.29,29198.0,222.3906,222.4801,222.1318,222.1816,29198.0
2024-10-31 13:15:00,223.27,223.33,223.13,223.3,24444.0,222.1617,222.2214,222.0224,222.1915,24444.0
2024-10-31 13:20:00,223.32,223.41,223.25,223.31,20750.0,222.2115,222.301,222.1418,222.2015,20750.0
2024-10-31 13:25:00,223.31,223.36,223.03,223.06,19364.0,222.2015,222.2513,221.9229,221.9527,19364.0
2024-10-31 13:30:00,223.02,223.14,222.91,223.0,26398.0,221.9129,222.0323,221.8035,221.893,26398.0
2024-10-31 13:35:00,222.99,223.04,222.86,222.86,9691.0,221.8831,221.9328,221.7537,221.7537,9691.0
2024-10-31 13:40:00,222.89,223.02,222.76,222.8,17079.0,221.7836,221.9129,221.6542,221.694,17079.0
2024-10-31 13:45:00,222.78,222.82,222.52,222.77,48906.0,221.6741,221.7139,221.4154,221.6642,48906.0
2024-10-31 13:50:00,222.78,222.94,222.62,222.62,42408.0,221.6741,221.8333,221.5149,221.5149,42408.0
2024-10-31 13:55:00,222.64,222.65,222.5,222.51,11538.0,221.5348,221.5448,221.3955,221.4055,11538.0
2024-10-31 14:00:00,222.53,222.55,222.34,222.4,23166.0,221.4254,221.4453,221.2363,221.296,23166.0
2024-10-31 14:05:00,222.42,222.73,222.36,222.42,58231.0,221.3159,221.6244,221.2562,221.3159,58231.0
2024-10-31 14:10:00,222.42,222.72,222.4,222.6,8341.0,221.3159,221.6144,221.296,221.495,8341.0
2024-10-31 14:15:00,222.61,222.63,222.44,222.49,12774.0,221.505,221.5249,221.3358,221.3856,12774.0
2024-10-31 14:20:00,222.5,222.64,222.38,222.6,23872.0,221.3955,221.5348,221.2761,221.495,23872.0
2024-10-31 14:25:00,222.59,222.59,222.39,222.57,23124.0,221.4851,221.4851,221.2861,221.4652,23124.0
2024-10-31 14:30:00,222.58,222.7,222.24,222.49,95673.0,221.4751,221.5945,221.1368,221.3856,95673.0
2024-10-31 14:35:00,222.5,222.54,222.29,222.46,18284.0,221.3955,221.4353,221.1866,221.3557,18284.0
2024-10-31 14:40:00,222.48,222.57,222.34,222.57,35196.0,221.3756,221.4652,221.2363,221.4652,35196.0
2024-10-31 14:45:00,222.59,222.65,222.3,222.33,22435.0,221.4851,221.5448,221.1965,221.2264,22435.0
2024-10-31 14:50:00,222.35,222.53,222.35,222.48,17849.0,221.2463,221.4254,221.2463,221.3756,17849.0
2024-10-31 14:55:00,222.47,222.79,222.44,222.69,18095.0,221.3657,221.6841,221.3358,221.5846,18095.0
2024-10-31 15:00:00,222.71,222.91,222.7,222.85,52741.0,221.6045,221.8035,221.5945,221.7438,52741.0
2024-10-31 15:05:00,222.86,223.17,222.86,223.17,38043.0,221.7537,222.0622,221.7537,222.0622,38043.0
2024-10-31 15:10:00,223.17,223.21,222.95,223.19,23328.0,222.0622,222.102,221.8433,222.0821,23328.0
2024-10-31 15:15:00,223.2,223.34,223.13,223.32,24154.0,222.092,222.2314,222.0224,222.2115,24154.0
2024-10-31 15:20:00,223.33,223.46,223.26,223.32,37035.0,222.2214,222.3508,222.1517,222.2115,37035.0
2024-10-31 15:25:00,223.33,223.33,223.1,223.13,20167.0,222.2214,222.2214,221.9925,222.0224,20167.0
2024-10-31 15:30:00,223.14,223.25,222.96,223.05,42508.0,222.0323,222.1418,221.8532,221.9428,42508.0
2024-10-31 15:35:00,223.04,223.28,222.98,223.25,42702.0,221.9328,222.1716,221.8731,222.1418,42702.0
2024-10-31 15:40:00,223.23,223.44,223.09,223.37,64205.0,222.1219,222.3309,221.9826,222.2612,64205.0
2024-10-31 15:45:00,223.39,223.88,223.34,223.79,67602.0,222.2811,222.7687,222.2314,222.6791,67602.0
2024-10-31 15:50:00,223.8,223.92,222.64,222.66,140415.0,222.6891,222.8085,221.5348,221.5547,140415.0
2024-10-31 15:55:00,222.67,223.12,222.21,222.25,449668.0,221.5647,222.0124,221.107,221.1468,449668.0
2024-11-01 09:30:00,222.46,223.13,222.18,223.08,137861.0,221.3557,222.0224,221.0771,221.9726,137861.0
2024-11-01 09:35:00,223.07,223.19,222.58,223.19,92634.0,221.9627,222.0821,221.4751,222.0821,92634.0
2024-11-01 09:40:00,223.2,223.8,223.2,223.49,40285.0,222.092,222.6891,222.092,222.3806,40285.0
2024-11-01 09:45:00,223.48,223.62,223.27,223.59,41015.0,222.3707,222.51,222.1617,222.4801,41015.0
2024-11-01 09:50:00,223.61,223.83,223.38,223.6,74219.0,222.5,222.7189,222.2712,222.4901,74219.0
2024-11-01 09:55:00,223.59,224.12,223.59,224.01,26051.0,222.4801,223.0075,222.4801,222.898,26051.0
2024-11-01 10:00:00,224.1,224.29,223.75,223.76,44754.0,222.9876,223.1766,222.6393,222.6493,44754.0
2024-11-01 10:05:00,223.75,224.58,223.7,224.21,24235.0,222.6393,223.4652,222.5896,223.097,24235.0
2024-11-01 10:10:00,224.2,224.77,224.2,224.68,141979.0,223.0871,223.6543,223.0871,223.5647,141979.0
2024-11-01 10:15:00,224.68,225.1,224.63,224.93,48703.0,223.5647,223.9826,223.5149,223.8135,48703.0
2024-11-01 10:20:00,224.94,225.21,224.85,225.0,45648.0,223.8234,224.0921,223.7339,223.8831,45648.0
2024-11-01 10:25:00,225.01,225.26,224.96,225.25,27572.0,223.8931,224.1418,223.8433,224.1319,27572.0
2024-11-01 10:30:00,225.26,225.32,224.96,225.08,32668.0,224.1418,224.2015,223.8433,223.9627,32668.0
2024-11-01 10:35:00,225.08,225.1,224.72,224.89,44848.0,223.9627,223.9826,223.6045,223.7737,44848.0
2024-11-01 10:40:00,224.89,224.93,224.08,224.32,48804.0,223.7737,223.8135,222.9677,223.2065,48804.0
2024-11-01 10:45:00,224.29,224.4,223.87,224.34,43227.0,223.1766,223.2861,222.7587,223.2264,43227.0
2024-11-01 10:50:00,224.36,224.36,223.99,224.18,149355.0,223.2463,223.2463,222.8781,223.0672,149355.0
2024-11-01 10:55:00,224.14,224.81,224.12,224.81,32373.0,223.0274,223.6941,223.0075,223.6941,32373.0
2024-11-01 11:00:00,224.8,224.92,224.63,224.89,49887.0,223.6841,223.8035,223.5149,223.7737,49887.0
2024-11-01 11:05:00,224.89,224.91,224.61,224.81,65527.0,223.7737,223.7936,223.495,223.6941,65527.0
2024-11-01 11:10:00,224.82,225.25,224.77,225.25,81198.0,223.704,224.1319,223.6543,224.1319,81198.0
2024-11-01 11:15:00,225.23,225.35,225.06,225.17,75175.0,224.112,224.2314,223.9428,224.0523,75175.0
2024-11-01 11:20:00,225.18,225.3,224.88,225.3,34678.0,224.0622,224.1816,223.7637,224.1816,34678.0
2024-11-01 11:25:00,225.29,225.55,225.19,225.54,29808.0,224.1717,224.4304,224.0722,224.4204,29808.0
2024-11-01 11:30:00,225.55,225.58,225.22,225.28,34381.0,224.4304,224.4602,224.102,224.1617,34381.0
2024-11-01 11:35:00,225.26,225.28,225.05,225.22,47461.0,224.1418,224.1617,223.9329,224.102,47461.0
2024-11-01 11:40:00,225.23,225.32,225.02,225.07,32976.0,224.112,224.2015,223.903,223.9528,32976.0
2024-11-01 11:45:00,225.1,225.17,224.9,224.98,59615.0,223.9826,224.0523,223.7836,223.8632,59615.0
2024-11-01 11:50:00,224.97,225.0,224.7,224.92,40994.0,223.8533,223.8831,223.5846,223.8035,40994.0
2024-11-01 11:55:00,224.91,224.91,224.72,224.81,29361.0,223.7936,223.7936,223.6045,223.6941,29361.0
2024-11-01 12:00:00,224.83,225.08,224.77,224.98,21271.0,223.714,223.9627,223.6543,223.8632,21271.0
2024-11-01 12:05:00,224.96,225.11,224.88,225.11,17545.0,223.8433,223.9926,223.7637,223.9926,17545.0
2024-11-01 12:10:00,225.11,225.14,224.95,224.97,174201.0,223.9926,224.0224,223.8334,223.8533,174201.0
2024-11-01 12:15:00,224.99,225.07,224.83,225.07,24463.0,223.8732,223.9528,223.714,223.9528,24463.0
2024-11-01 12:20:00,225.05,225.06,224.79,225.0,43775.0,223.9329,223.9428,223.6742,223.8831,43775.0
2024-11-01 12:25:00,225.01,225.01,224.72,224.76,25477.0,223.8931,223.8931,223.6045,223.6443,25477.0
2024-11-01 12:30:00,224.76,225.17,224.72,225.16,95967.0,223.6443,224.0523,223.6045,224.0423,95967.0
2024-11-01 12:35:00,225.15,225.17,224.96,225.08,29384.0,224.0324,224.0523,223.8433,223.9627,29384.0
2024-11-01 12:40:00,225.05,225.05,224.42,224.47,41954.0,223.9329,223.9329,223.306,223.3557,41954.0
2024-11-01 12:45:00,224.46,224.68,224.41,224.56,67188.0,223.3458,223.5647,223.296,223.4453,67188.0
2024-11-01 12:50:00,224.56,224.74,224.51,224.63,19215.0,223.4453,223.6244,223.3955,223.5149,19215.0
2024-11-01 12:55:00,224.61,224.7,224.36,224.58,100955.0,223.495,223.5846,223.2463,223.4652,100955.0
2024-11-01 13:00:00,224.62,224.65,224.46,224.52,26644.0,223.505,223.5348,223.3458,223.4055,26644.0
2024-11-01 13:05:00,224.5,224.51,224.2,224.32,23800.0,223.3856,223.3955,223.0871,223.2065,23800.0
2024-11-01 13:10:00,224.29,224.65,224.24,224.61,26427.0,223.1766,223.5348,223.1269,223.495,26427.0
2024-11-01 13:15:00,224.59,224.8,224.59,224.78,17446.0,223.4751,223.6841,223.4751,223.6642,17446.0
2024-11-01 13:20:00,224.77,225.13,224.76,225.04,38106.0,223.6543,224.0125,223.6443,223.9229,38106.0
2024-11-01 13:25:00,225.03,225.18,224.98,225.11,47655.0,223.913,224.0622,223.8632,223.9926,47655.0
2024-11-01 13:30:00,225.14,225.14,224.37,224.38,45037.0,224.0224,224.0224,223.2562,223.2662,45037.0
2024-11-01 13:35:00,224.36,224.47,224.13,224.22,30060.0,223.2463,223.3557,223.0174,223.107,30060.0
2024-11-01 13:40:00,224.22,224.24,224.06,224.09,49221.0,223.107,223.1269,222.9478,222.9776,49221.0
2024-11-01 13:45:00,224.1,224.31,224.0,224.17,25875.0,222.9876,223.1965,222.8881,223.0572,25875.0
2024-11-01 13:50:00,224.16,224.48,224.16,224.45,27169.0,223.0473,223.3657,223.0473,223.3358,27169.0
2024-11-01 13:55:00,224.44,224.44,223.97,223.99,26586.0,223.3259,223.3259,222.8582,222.8781,26586.0
2024-11-01 14:00:00,223.95,224.19,223.85,224.13,33252.0,222.8383,223.0771,222.7388,223.0174,33252.0
2024-11-01 14:05:00,224.16,224.16,223.67,223.8,30055.0,223.0473,223.0473,222.5597,222.6891,30055.0
2024-11-01 14:10:00,223.8,223.89,223.72,223.86,18554.0,222.6891,222.7786,222.6095,222.7488,18554.0
2024-11-01 14:15:00,223.86,223.99,223.74,223.76,19620.0,222.7488,222.8781,222.6294,222.6493,19620.0
2024-11-01 14:20:00,223.76,224.09,223.57,224.09,21817.0,222.6493,222.9776,222.4602,222.9776,21817.0
2024-11-01 14:25:00,224.09,224.09,223.9,223.91,24777.0,222.9776,222.9776,222.7886,222.7985,24777.0
2024-11-01 14:30:00,223.88,223.99,223.74,223.99,28053.0,222.7687,222.8781,222.6294,222.8781,28053.0
2024-11-01 14:35:00,223.98,224.07,223.93,224.05,24851.0,222.8682,222.9577,222.8184,222.9378,24851.0
2024-11-01 14:40:00,224.04,224.07,223.86,224.03,32600.0,222.9279,222.9577,222.7488,222.9179,32600.0
2024-11-01 14:45:00,224.02,224.22,223.93,224.02,36692.0,222.908,223.107,222.8184,222.908,36692.0
2024-11-01 14:50:00,224.05,224.15,223.99,223.99,20915.0,222.9378,223.0373,222.8781,222.8781,20915.0
2024-11-01 14:55:00,223.98,224.14,223.93,224.1,18979.0,222.8682,223.0274,222.8184,222.9876,18979.0
2024-11-01 15:00:00,224.06,224.11,223.93,224.04,99457.0,222.9478,222.9975,222.8184,222.9279,99457.0
2024-11-01 15:05:00,224.05,224.51,224.01,224.48,26149.0,222.9378,223.3955,222.898,223.3657,26149.0
2024-11-01 15:10:00,224.49,224.6,224.4,224.6,20951.0,223.3756,223.4851,223.2861,223.4851,20951.0
2024-11-01 15:15:00,224.55,224.55,224.42,224.55,137868.0,223.4353,223.4353,223.306,223.4353,137868.0
2024-11-01 15:20:00,224.55,224.56,224.44,224.51,18970.0,223.4353,223.4453,223.3259,223.3955,18970.0
2024-11-01 15:25:00,224.5,224.5,224.11,224.11,62127.0,223.3856,223.3856,222.9975,222.9975,62127.0
2024-11-01 15:30:00,224.12,224.19,223.97,224.11,33000.0,223.0075,223.0771,222.8582,222.9975,33000.0
2024-11-01 15:35:00,224.12,224.17,223.99,224.16,50360.0,223.0075,223.0572,222.8781,223.0473,50360.0
2024-11-01 15:40:00,224.15,224.4,224.08,224.18,51357.0,223.0373,223.2861,222.9677,223.0672,51357.0
2024-11-01 15:45:00,224.14,224.27,223.99,224.0,52008.0,223.0274,223.1567,222.8781,222.8881,52008.0
2024-11-01 15:50:00,223.99,224.04,223.62,223.97,116073.0,222.8781,222.9279,222.51,222.8582,116073.0
2024-11-01 15:55:00,223.95,224.08,223.82,223.91,311770.0,222.8383,222.9677,222.709,222.7985,311770.0
2024-11-04 09:30:00,224.12,224.49,223.24,223.28,148229.0,223.0075,223.3756,222.1318,222.1716,148229.0
2024-11-04 09:35:00,223.28,223.47,222.79,223.25,52791.0,222.1716,222.3607,221.6841,222.1418,52791.0
2024-11-04 09:40:00,223.23,224.08,223.22,224.08,31373.0,222.1219,222.9677,222.1119,222.9677,31373.0
2024-11-04 09:45:00,224.03,224.3,223.96,224.24,36932.0,222.9179,223.1866,222.8483,223.1269,36932.0
2024-11-04 09:50:00,224.26,224.33,223.82,224.02,22063.0,223.1468,223.2164,222.709,222.908,22063.0
2024-11-04 09:55:00,223.98,224.23,223.79,224.22,50417.0,222.8682,223.1169,222.6791,223.107,50417.0
2024-11-04 10:00:00,224.3,224.38,224.04,224.18,27689.0,223.1866,223.2662,222.9279,223.0672,27689.0
2024-11-04 10:05:00,224.21,224.44,224.07,224.15,23991.0,223.097,223.3259,222.9577,223.0373,23991.0
2024-11-04 10:10:00,224.13,224.22,223.94,224.03,33919.0,223.0174,223.107,222.8284,222.9179,33919.0
2024-11-04 10:15:00,224.02,224.53,223.93,224.48,31997.0,222.908,223.4154,222.8184,223.3657,31997.0
2024-11-04 10:20:00,224.51,224.9,224.32,224.84,15862.0,223.3955,223.7836,223.2065,223.7239,15862.0
2024-11-04 10:25:00,224.85,224.85,224.53,224.66,14410.0,223.7339,223.7339,223.4154,223.5448,14410.0
2024-11-04 10:30:00,224.67,224.84,224.54,224.74,15481.0,223.5547,223.7239,223.4254,223.6244,15481.0
2024-11-04 10:35:00,224.72,224.83,224.42,224.45,15184.0,223.6045,223.714,223.306,223.3358,15184.0
2024-11-04 10:40:00,224.47,224.81,224.39,224.7,14216.0,223.3557,223.6941,223.2761,223.5846,14216.0
2024-11-04 10:45:00,224.75,224.92,224.47,224.92,11148.0,223.6344,223.8035,223.3557,223.8035,11148.0
2024-11-04 10:50:00,224.95,224.95,224.76,224.82,14689.0,223.8334,223.8334,223.6443,223.704,14689.0
2024-11-04 10:55:00,224.82,224.87,224.65,224.66,13189.0,223.704,223.7538,223.5348,223.5448,13189.0
2024-11-04 11:00:00,224.66,224.99,224.65,224.84,22733.0,223.5448,223.8732,223.5348,223.7239,22733.0
2024-11-04 11:05:00,224.83,225.08,224.8,225.01,12786.0,223.714,223.9627,223.6841,223.8931,12786.0
2024-11-04 11:10:00,225.03,225.35,225.02,225.2,23434.0,223.913,224.2314,223.903,224.0821,23434.0
2024-11-04 11:15:00,225.2,225.2,224.87,224.99,23289.0,224.0821,224.0821,223.7538,223.8732,23289.0
2024-11-04 11:20:00,224.96,225.03,224.73,224.76,12195.0,223.8433,223.913,223.6145,223.6443,12195.0
2024-11-04 11:25:00,224.78,224.89,224.76,224.88,9433.0,223.6642,223.7737,223.6443,223.7637,9433.0
2024-11-04 11:30:00,224.83,224.88,224.5,224.52,60100.0,223.714,223.7637,223.3856,223.4055,60100.0
2024-11-04 11:35:00,224.5,224.62,224.34,224.35,15943.0,223.3856,223.505,223.2264,223.2363,15943.0
2024-11-04 11:40:00,224.3,224.33,224.01,224.17,15163.0,223.1866,223.2164,222.898,223.0572,15163.0
2024-11-04 11:45:00,224.15,224.18,223.92,223.96,10764.0,223.0373,223.0672,222.8085,222.8483,10764.0
2024-11-04 11:50:00,223.95,224.0,223.82,223.82,9357.0,222.8383,222.8881,222.709,222.709,9357.0
2024-11-04 11:55:00,223.78,223.91,223.58,223.84,59330.0,222.6692,222.7985,222.4702,222.7289,59330.0
2024-11-04 12:00:00,223.85,223.98,223.65,223.66,14765.0,222.7388,222.8682,222.5398,222.5498,14765.0
2024-11-04 12:05:00,223.68,223.71,223.26,223.31,28729.0,222.5697,222.5995,222.1517,222.2015,28729.0
2024-11-04 12:10:00,223.29,223.71,223.29,223.54,87455.0,222.1816,222.5995,222.1816,222.4304,87455.0
2024-11-04 12:15:00,223.58,223.67,223.47,223.57,15014.0,222.4702,222.5597,222.3607,222.4602,15014.0
2024-11-04 12:20:00,223.59,224.03,223.58,224.03,22809.0,222.4801,222.9179,222.4702,222.9179,22809.0
2024-11-04 12:25:00,224.04,224.22,223.99,224.19,10506.0,222.9279,223.107,222.8781,223.0771,10506.0
2024-11-04 12:30:00,224.21,224.3,224.06,224.22,17783.0,223.097,223.1866,222.9478,223.107,17783.0
2024-11-04 12:35:00,224.34,224.44,224.26,224.28,5660.0,223.2264,223.3259,223.1468,223.1667,5660.0
2024-11-04 12:40:00,224.26,224.34,224.13,224.33,6295.0,223.1468,223.2264,223.0174,223.2164,6295.0
2024-11-04 12:45:00,224.33,224.6,224.3,224.6,8343.0,223.2164,223.4851,223.1866,223.4851,8343.0
2024-11-04 12:50:00,224.67,224.69,224.46,224.5,21801.0,223.5547,223.5746,223.3458,223.3856,21801.0
2024-11-04 12:55:00,224.5,224.55,224.4,224.4,4103.0,223.3856,223.4353,223.2861,223.2861,4103.0
2024-11-04 13:00:00,224.39,224.57,224.27,224.32,10444.0,223.2761,223.4552,223.1567,223.2065,10444.0
2024-11-04 13:05:00,224.35,224.36,223.9,224.01,8183.0,223.2363,223.2463,222.7886,222.898,8183.0
2024-11-04 13:10:00,224.09,224.6,224.04,224.47,16399.0,222.9776,223.4851,222.9279,223.3557,16399.0
2024-11-04 13:15:00,224.48,224.65,224.45,224.51,6160.0,223.3657,223.5348,223.3358,223.3955,6160.0
2024-11-04 13:20:00,224.48,224.82,224.46,224.73,15271.0,223.3657,223.704,223.3458,223.6145,15271.0
2024-11-04 13:25:00,224.73,224.74,224.4,224.47,30958.0,223.6145,223.6244,223.2861,223.3557,30958.0
2024-11-04 13:30:00,224.45,224.57,224.38,224.55,10782.0,223.3358,223.4552,223.2662,223.4353,10782.0
2024-11-04 13:35:00,224.56,224.73,224.47,224.66,10029.0,223.4453,223.6145,223.3557,223.5448,10029.0
2024-11-04 13:40:00,224.67,224.81,224.65,224.81,10160.0,223.5547,223.6941,223.5348,223.6941,10160.0
2024-11-04 13:45:00,224.8,224.97,224.8,224.9,23325.0,223.6841,223.8533,223.6841,223.7836,23325.0
2024-11-04 13:50:00,224.91,224.91,224.78,224.78,35183.0,223.7936,223.7936,223.6642,223.6642,35183.0
2024-11-04 13:55:00,224.76,224.82,224.69,224.7,4093.0,223.6443,223.704,223.5746,223.5846,4093.0
2024-11-04 14:00:00,224.75,224.81,224.71,224.74,42539.0,223.6344,223.6941,223.5946,223.6244,42539.0
2024-11-04 14:05:00,224.75,225.01,224.75,224.83,11152.0,223.6344,223.8931,223.6344,223.714,11152.0
2024-11-04 14:10:00,224.8,224.9,224.78,224.89,15478.0,223.6841,223.7836,223.6642,223.7737,15478.0
2024-11-04 14:15:00,224.9,224.92,224.74,224.78,7310.0,223.7836,223.8035,223.6244,223.6642,7310.0
2024-11-04 14:20:00,224.77,224.81,224.68,224.71,7526.0,223.6543,223.6941,223.5647,223.5946,7526.0
2024-11-04 14:25:00,224.73,224.8,224.52,224.56,13375.0,223.6145,223.6841,223.4055,223.4453,13375.0
2024-11-04 14:30:00,224.5,224.76,224.43,224.73,26636.0,223.3856,223.6443,223.3159,223.6145,26636.0
2024-11-04 14:35:00,224.8,224.85,224.67,224.85,7360.0,223.6841,223.7339,223.5547,223.7339,7360.0
2024-11-04 14:40:00,224.81,224.88,224.72,224.72,9779.0,223.6941,223.7637,223.6045,223.6045,9779.0
2024-11-04 14:45:00,224.74,224.77,224.6,224.68,12757.0,223.6244,223.6543,223.4851,223.5647,12757.0
2024-11-04 14:50:00,224.68,224.79,224.63,224.66,7833.0,223.5647,223.6742,223.5149,223.5448,7833.0
2024-11-04 14:55:00,224.65,224.76,224.61,224.61,8203.0,223.5348,223.6443,223.495,223.495,8203.0
2024-11-04 15:00:00,224.61,224.65,224.46,224.48,13449.0,223.495,223.5348,223.3458,223.3657,13449.0
2024-11-04 15:05:00,224.46,224.63,224.44,224.57,6676.0,223.3458,223.5149,223.3259,223.4552,6676.0
2024-11-04 15:10:00,224.55,224.6,224.42,224.44,19505.0,223.4353,223.4851,223.306,223.3259,19505.0
2024-11-04 15:15:00,224.42,224.51,224.3,224.51,24900.0,223.306,223.3955,223.1866,223.3955,24900.0
2024-11-04 15:20:00,224.54,224.56,224.39,224.52,14013.0,223.4254,223.4453,223.2761,223.4055,14013.0
2024-11-04 15:25:00,224.55,224.64,224.37,224.37,17634.0,223.4353,223.5249,223.2562,223.2562,17634.0
2024-11-04 15:30:00,224.32,224.35,224.06,224.06,23211.0,223.2065,223.2363,222.9478,222.9478,23211.0
2024-11-04 15:35:00,224.05,224.08,223.76,223.9,27929.0,222.9378,222.9677,222.6493,222.7886,27929.0
2024-11-04 15:40:00,223.93,224.23,223.93,224.1,34273.0,222.8184,223.1169,222.8184,222.9876,34273.0
2024-11-04 15:45:00,224.15,224.18,223.94,224.05,22710.0,223.0373,223.0672,222.8284,222.9378,22710.0
2024-11-04 15:50:00,224.04,224.05,223.78,223.94,67829.0,222.9279,222.9378,222.6692,222.8284,67829.0
2024-11-04 15:55:00,223.95,223.96,223.58,223.74,264951.0,222.8383,222.8483,222.4702,222.6294,264951.0
2024-11-05 09:30:00,224.43,225.55,224.43,225.48,117308.0,223.3159,224.4304,223.3159,224.3607,117308.0
2024-11-05 09:35:00,225.49,225.79,225.27,225.63,47697.0,224.3707,224.6692,224.1518,224.51,47697.0
2024-11-05 09:40:00,225.64,225.75,225.23,225.39,29600.0,224.5199,224.6294,224.112,224.2712,29600.0
2024-11-05 09:45:00,225.47,225.94,225.41,225.91,31397.0,224.3508,224.8184,224.2911,224.7886,31397.0
2024-11-05 09:50:00,225.92,226.11,225.75,226.06,36143.0,224.7985,224.9876,224.6294,224.9378,36143.0
2024-11-05 09:55:00,226.06,226.48,226.0,226.3,114802.0,224.9378,225.3558,224.8781,225.1767,114802.0
2024-11-05 10:00:00,226.29,226.67,226.2,226.36,124378.0,225.1667,225.5448,225.0772,225.2364,124378.0
2024-11-05 10:05:00,226.43,226.55,226.21,226.31,19190.0,225.306,225.4254,225.0871,225.1866,19190.0
2024-11-05 10:10:00,226.37,226.37,225.92,226.14,27702.0,225.2463,225.2463,224.7985,225.0175,27702.0
2024-11-05 10:15:00,226.2,226.35,226.01,226.21,20930.0,225.0772,225.2264,224.8881,225.0871,20930.0
2024-11-05 10:20:00,226.23,226.56,226.21,226.48,27399.0,225.107,225.4354,225.0871,225.3558,27399.0
2024-11-05 10:25:00,226.54,226.54,225.89,225.95,14859.0,225.4155,225.4155,224.7687,224.8284,14859.0
2024-11-05 10:30:00,226.0,226.15,225.92,226.08,35064.0,224.8781,225.0274,224.7985,224.9577,35064.0
2024-11-05 10:35:00,226.09,226.28,226.01,226.18,17862.0,224.9677,225.1568,224.8881,225.0573,17862.0
2024-11-05 10:40:00,226.17,226.27,226.07,226.27,10061.0,225.0473,225.1468,224.9478,225.1468,10061.0
2024-11-05 10:45:00,226.27,226.44,226.13,226.4,7778.0,225.1468,225.316,225.0075,225.2762,7778.0
2024-11-05 10:50:00,226.44,226.44,225.86,225.94,13647.0,225.316,225.316,224.7388,224.8184,13647.0
2024-11-05 10:55:00,225.94,225.94,225.7,225.8,41035.0,224.8184,224.8184,224.5796,224.6791,41035.0
2024-11-05 11:00:00,225.83,226.02,225.53,226.0,18359.0,224.709,224.898,224.4105,224.8781,18359.0
2024-11-05 11:05:00,225.98,226.34,225.89,226.32,11820.0,224.8582,225.2165,224.7687,225.1966,11820.0
2024-11-05 11:10:00,226.29,226.31,226.04,226.26,6240.0,225.1667,225.1866,224.9179,225.1369,6240.0
2024-11-05 11:15:00,226.25,226.33,226.21,226.28,20507.0,225.1269,225.2065,225.0871,225.1568,20507.0
2024-11-05 11:20:00,226.34,226.5,226.26,226.48,46840.0,225.2165,225.3757,225.1369,225.3558,46840.0
2024-11-05 11:25:00,226.47,226.52,226.32,226.33,11442.0,225.3458,225.3956,225.1966,225.2065,11442.0
2024-11-05 11:30:00,226.36,226.73,226.34,226.67,21728.0,225.2364,225.6045,225.2165,225.5448,21728.0
2024-11-05 11:35:00,226.62,226.66,226.52,226.57,40140.0,225.4951,225.5349,225.3956,225.4453,40140.0
2024-11-05 11:40:00,226.57,226.57,226.25,226.29,20455.0,225.4453,225.4453,225.1269,225.1667,20455.0
2024-11-05 11:45:00,226.31,226.63,226.28,226.54,24004.0,225.1866,225.505,225.1568,225.4155,24004.0
2024-11-05 11:50:00,226.51,226.72,226.42,226.72,12162.0,225.3856,225.5946,225.2961,225.5946,12162.0
2024-11-05 11:55:00,226.74,226.83,226.7,226.79,38088.0,225.6145,225.704,225.5747,225.6642,38088.0
2024-11-05 12:00:00,226.8,226.8,226.6,226.73,40331.0,225.6742,225.6742,225.4752,225.6045,40331.0
2024-11-05 12:05:00,226.72,226.78,226.66,226.74,6282.0,225.5946,225.6543,225.5349,225.6145,6282.0
2024-11-05 12:10:00,226.78,226.97,226.61,226.93,17294.0,225.6543,225.8433,225.4851,225.8035,17294.0
2024-11-05 12:15:00,226.94,227.07,226.87,227.07,19018.0,225.8135,225.9428,225.7438,225.9428,19018.0
2024-11-05 12:20:00,227.04,227.04,226.9,226.95,7712.0,225.913,225.913,225.7737,225.8234,7712.0
2024-11-05 12:25:00,226.97,226.97,226.74,226.74,12929.0,225.8433,225.8433,225.6145,225.6145,12929.0
2024-11-05 12:30:00,226.73,226.95,226.71,226.78,4451.0,225.6045,225.8234,225.5846,225.6543,4451.0
2024-11-05 12:35:00,226.77,226.87,226.65,226.67,6566.0,225.6443,225.7438,225.5249,225.5448,6566.0
2024-11-05 12:40:00,226.68,226.78,226.64,226.71,7818.0,225.5548,225.6543,225.515,225.5846,7818.0
2024-11-05 12:45:00,226.74,226.97,226.71,226.96,8777.0,225.6145,225.8433,225.5846,225.8334,8777.0
2024-11-05 12:50:00,226.95,226.98,226.83,226.94,10735.0,225.8234,225.8533,225.704,225.8135,10735.0
2024-11-05 12:55:00,226.96,226.96,226.64,226.73,7358.0,225.8334,225.8334,225.515,225.6045,7358.0
2024-11-05 13:00:00,226.74,226.88,226.6,226.81,17265.0,225.6145,225.7538,225.4752,225.6841,17265.0
2024-11-05 13:05:00,226.82,226.9,226.79,226.85,67835.0,225.6941,225.7737,225.6642,225.7239,67835.0
2024-11-05 13:10:00,226.83,226.83,226.4,226.4,13052.0,225.704,225.704,225.2762,225.2762,13052.0
2024-11-05 13:15:00,226.48,226.73,226.46,226.55,6448.0,225.3558,225.6045,225.3359,225.4254,6448.0
2024-11-05 13:20:00,226.59,226.62,226.4,226.46,13835.0,225.4652,225.4951,225.2762,225.3359,13835.0
2024-11-05 13:25:00,226.41,226.53,226.31,226.33,7254.0,225.2861,225.4055,225.1866,225.2065,7254.0
2024-11-05 13:30:00,226.31,226.49,226.25,226.27,15119.0,225.1866,225.3657,225.1269,225.1468,15119.0
2024-11-05 13:35:00,226.23,226.23,225.9,226.09,30778.0,225.107,225.107,224.7786,224.9677,30778.0
2024-11-05 13:40:00,226.11,226.31,226.02,226.23,12117.0,224.9876,225.1866,224.898,225.107,12117.0
2024-11-05 13:45:00,226.24,226.37,226.09,226.18,16019.0,225.117,225.2463,224.9677,225.0573,16019.0
2024-11-05 13:50:00,226.12,226.27,226.06,226.2,10123.0,224.9976,225.1468,224.9378,225.0772,10123.0
2024-11-05 13:55:00,226.16,226.22,226.1,226.16,6936.0,225.0374,225.0971,224.9777,225.0374,6936.0
2024-11-05 14:00:00,226.2,226.39,226.2,226.31,10808.0,225.0772,225.2662,225.0772,225.1866,10808.0
2024-11-05 14:05:00,226.29,226.48,226.25,226.42,24587.0,225.1667,225.3558,225.1269,225.2961,24587.0
2024-11-05 14:10:00,226.45,226.52,226.33,226.39,14517.0,225.3259,225.3956,225.2065,225.2662,14517.0
2024-11-05 14:15:00,226.37,226.4,226.28,226.36,6742.0,225.2463,225.2762,225.1568,225.2364,6742.0
2024-11-05 14:20:00,226.33,226.34,226.19,226.34,44185.0,225.2065,225.2165,225.0672,225.2165,44185.0
2024-11-05 14:25:00,226.35,226.66,226.3,226.48,11918.0,225.2264,225.5349,225.1767,225.3558,11918.0
2024-11-05 14:30:00,226.47,226.6,226.43,226.54,12000.0,225.3458,225.4752,225.306,225.4155,12000.0
2024-11-05 14:35:00,226.55,226.67,226.49,226.64,14341.0,225.4254,225.5448,225.3657,225.515,14341.0
2024-11-05 14:40:00,226.61,226.67,226.52,226.58,5877.0,225.4851,225.5448,225.3956,225.4553,5877.0
2024-11-05 14:45:00,226.6,226.63,226.5,226.52,14998.0,225.4752,225.505,225.3757,225.3956,14998.0
2024-11-05 14:50:00,226.49,226.49,226.21,226.21,15056.0,225.3657,225.3657,225.0871,225.0871,15056.0
2024-11-05 14:55:00,226.21,226.26,226.06,226.22,25689.0,225.0871,225.1369,224.9378,225.0971,25689.0
2024-11-05 15:00:00,226.16,226.27,226.0,226.13,13523.0,225.0374,225.1468,224.8781,225.0075,13523.0
2024-11-05 15:05:00,226.18,226.51,226.18,226.48,16602.0,225.0573,225.3856,225.0573,225.3558,16602.0
2024-11-05 15:10:00,226.5,226.59,226.49,226.56,8892.0,225.3757,225.4652,225.3657,225.4354,8892.0
2024-11-05 15:15:00,226.55,226.68,226.47,226.67,16757.0,225.4254,225.5548,225.3458,225.5448,16757.0
2024-11-05 15:20:00,226.67,226.67,226.53,226.55,17165.0,225.5448,225.5448,225.4055,225.4254,17165.0
2024-11-05 15:25:00,226.55,226.74,226.49,226.73,18620.0,225.4254,225.6145,225.3657,225.6045,18620.0
2024-11-05 15:30:00,226.73,226.89,226.62,226.85,41803.0,225.6045,225.7637,225.4951,225.7239,41803.0
2024-11-05 15:35:00,226.85,226.93,226.73,226.73,24190.0,225.7239,225.8035,225.6045,225.6045,24190.0
2024-11-05 15:40:00,226.71,226.71,226.33,226.39,59755.0,225.5846,225.5846,225.2065,225.2662,59755.0
2024-11-05 15:45:00,226.37,226.59,226.25,226.53,36548.0,225.2463,225.4652,225.1269,225.4055,36548.0
2024-11-05 15:50:00,226.52,226.67,226.36,226.49,80759.0,225.3956,225.5448,225.2364,225.3657,80759.0
2024-11-05 15:55:00,226.51,226.91,226.48,226.87,421719.0,225.3856,225.7836,225.3558,225.7438,421719.0
2024-11-06 09:30:00,231.22,232.01,230.68,231.64,328356.0,230.0722,230.8583,229.5349,230.4901,328356.0
2024-11-06 09:35:00,231.73,232.68,231.67,232.68,142493.0,230.5797,231.525,230.52,231.525,142493.0
2024-11-06 09:40:00,232.66,232.75,231.84,231.91,72415.0,231.5051,231.5946,230.6892,230.7588,72415.0
2024-11-06 09:45:00,231.94,232.12,230.79,231.01,101525.0,230.7887,230.9678,229.6444,229.8633,101525.0
2024-11-06 09:50:00,231.01,231.36,230.58,230.98,113038.0,229.8633,230.2115,229.4354,229.8334,113038.0
2024-11-06 09:55:00,230.98,231.4,230.89,231.27,64709.0,229.8334,230.2513,229.7439,230.122,64709.0
2024-11-06 10:00:00,231.29,232.08,231.13,231.65,103876.0,230.1419,230.928,229.9827,230.5001,103876.0
2024-11-06 10:05:00,231.68,231.78,231.29,231.78,62707.0,230.53,230.6295,230.1419,230.6295,62707.0
2024-11-06 10:10:00,231.79,232.22,231.62,232.16,65406.0,230.6394,231.0673,230.4702,231.0076,65406.0
2024-11-06 10:15:00,232.14,232.48,231.91,232.37,62011.0,230.9877,231.326,230.7588,231.2165,62011.0
2024-11-06 10:20:00,232.39,232.53,232.25,232.34,45893.0,231.2364,231.3757,231.0971,231.1867,45893.0
2024-11-06 10:25:00,232.34,232.66,232.19,232.61,68011.0,231.1867,231.5051,231.0374,231.4553,68011.0
2024-11-06 10:30:00,232.63,232.87,232.43,232.53,78280.0,231.4752,231.714,231.2762,231.3757,78280.0
2024-11-06 10:35:00,232.49,232.56,231.9,232.05,62003.0,231.3359,231.4056,230.7489,230.8981,62003.0
2024-11-06 10:40:00,232.03,232.2,231.75,231.98,39315.0,230.8782,231.0474,230.5996,230.8285,39315.0
2024-11-06 10:45:00,231.91,232.16,231.75,232.08,39453.0,230.7588,231.0076,230.5996,230.928,39453.0
2024-11-06 10:50:00,232.09,232.09,231.44,231.6,52318.0,230.9379,230.9379,230.2911,230.4503,52318.0
2024-11-06 10:55:00,231.63,231.85,231.53,231.71,47075.0,230.4802,230.6991,230.3807,230.5598,47075.0
2024-11-06 11:00:00,231.72,231.76,231.32,231.46,89151.0,230.5698,230.6096,230.1717,230.311,89151.0
2024-11-06 11:05:00,231.48,231.76,231.39,231.56,44175.0,230.3309,230.6096,230.2414,230.4105,44175.0
2024-11-06 11:10:00,231.6,232.07,231.58,232.07,31483.0,230.4503,230.918,230.4304,230.918,31483.0
2024-11-06 11:15:00,232.06,232.13,231.74,231.92,40366.0,230.9081,230.9777,230.5897,230.7688,40366.0
2024-11-06 11:20:00,231.92,231.92,231.55,231.86,33265.0,230.7688,230.7688,230.4006,230.7091,33265.0
2024-11-06 11:25:00,231.87,232.2,231.83,232.09,49555.0,230.719,231.0474,230.6792,230.9379,49555.0
2024-11-06 11:30:00,232.12,232.3,232.08,232.11,48692.0,230.9678,231.1469,230.928,230.9578,48692.0
2024-11-06 11:35:00,232.11,232.44,232.09,232.43,50218.0,230.9578,231.2862,230.9379,231.2762,50218.0
2024-11-06 11:40:00,232.44,232.44,232.17,232.24,36928.0,231.2862,231.2862,231.0175,231.0872,36928.0
2024-11-06 11:45:00,232.24,232.26,232.05,232.23,109221.0,231.0872,231.1071,230.8981,231.0772,109221.0
2024-11-06 11:50:00,232.24,232.42,232.22,232.34,26336.0,231.0872,231.2663,231.0673,231.1867,26336.0
2024-11-06 11:55:00,232.34,232.43,232.26,232.34,27516.0,231.1867,231.2762,231.1071,231.1867,27516.0
2024-11-06 12:00:00,232.32,232.4,232.08,232.32,32340.0,231.1668,231.2464,230.928,231.1668,32340.0
2024-11-06 12:05:00,232.34,232.38,232.24,232.33,22956.0,231.1867,231.2265,231.0872,231.1767,22956.0
2024-11-06 12:10:00,232.33,232.49,232.31,232.46,35324.0,231.1767,231.3359,231.1568,231.3061,35324.0
2024-11-06 12:15:00,232.43,232.43,232.18,232.22,22580.0,231.2762,231.2762,231.0275,231.0673,22580.0
2024-11-06 12:20:00,232.34,232.37,232.25,232.33,17330.0,231.1867,231.2165,231.0971,231.1767,17330.0
2024-11-06 12:25:00,232.28,232.36,232.17,232.32,9277.0,231.127,231.2066,231.0175,231.1668,9277.0
2024-11-06 12:30:00,232.3,232.34,232.13,232.34,9339.0,231.1469,231.1867,230.9777,231.1867,9339.0
2024-11-06 12:35:00,232.38,232.49,232.32,232.32,30105.0,231.2265,231.3359,231.1668,231.1668,30105.0
2024-11-06 12:40:00,232.34,232.58,232.31,232.5,8981.0,231.1867,231.4255,231.1568,231.3459,8981.0
2024-11-06 12:45:00,232.53,232.74,232.45,232.69,36909.0,231.3757,231.5847,231.2961,231.5349,36909.0
2024-11-06 12:50:00,232.7,232.73,232.52,232.66,12671.0,231.5449,231.5747,231.3658,231.5051,12671.0
2024-11-06 12:55:00,232.61,232.7,232.55,232.61,42221.0,231.4553,231.5449,231.3956,231.4553,42221.0
2024-11-06 13:00:00,232.63,232.86,232.59,232.78,74271.0,231.4752,231.7041,231.4354,231.6245,74271.0
2024-11-06 13:05:00,232.76,232.89,232.68,232.89,17750.0,231.6046,231.7339,231.525,231.7339,17750.0
2024-11-06 13:10:00,232.87,232.91,232.78,232.85,25258.0,231.714,231.7538,231.6245,231.6941,25258.0
2024-11-06 13:15:00,232.84,232.9,232.72,232.89,28832.0,231.6842,231.7439,231.5648,231.7339,28832.0
2024-11-06 13:20:00,232.91,232.91,232.64,232.79,19705.0,231.7538,231.7538,231.4852,231.6344,19705.0
2024-11-06 13:25:00,232.79,233.01,232.77,233.0,25772.0,231.6344,231.8533,231.6145,231.8434,25772.0
2024-11-06 13:30:00,233.02,233.12,232.94,233.04,44028.0,231.8633,231.9628,231.7837,231.8832,44028.0
2024-11-06 13:35:00,233.05,233.12,233.01,233.06,39294.0,231.8932,231.9628,231.8533,231.9031,39294.0
2024-11-06 13:40:00,233.06,233.23,233.03,233.09,38646.0,231.9031,232.0723,231.8733,231.933,38646.0
2024-11-06 13:45:00,233.07,233.18,233.07,233.17,21806.0,231.9131,232.0225,231.9131,232.0126,21806.0
2024-11-06 13:50:00,233.17,233.2,232.84,232.92,23611.0,232.0126,232.0424,231.6842,231.7638,23611.0
2024-11-06 13:55:00,232.93,233.02,232.85,233.0,19124.0,231.7737,231.8633,231.6941,231.8434,19124.0
2024-11-06 14:00:00,233.0,233.19,232.97,233.06,24762.0,231.8434,232.0325,231.8135,231.9031,24762.0
2024-11-06 14:05:00,233.07,233.11,232.88,233.11,22988.0,231.9131,231.9529,231.724,231.9529,22988.0
2024-11-06 14:10:00,233.06,233.18,232.91,233.11,30095.0,231.9031,232.0225,231.7538,231.9529,30095.0
2024-11-06 14:15:00,233.11,233.14,233.03,233.11,47938.0,231.9529,231.9827,231.8733,231.9529,47938.0
2024-11-06 14:20:00,233.11,233.18,233.07,233.14,24425.0,231.9529,232.0225,231.9131,231.9827,24425.0
2024-11-06 14:25:00,233.16,233.31,233.15,233.29,13645.0,232.0026,232.1519,231.9927,232.132,13645.0
2024-11-06 14:30:00,233.29,233.38,233.23,233.25,40242.0,232.132,232.2215,232.0723,232.0922,40242.0
2024-11-06 14:35:00,233.25,233.39,233.22,233.25,12067.0,232.0922,232.2315,232.0623,232.0922,12067.0
2024-11-06 14:40:00,233.26,233.32,233.2,233.32,10522.0,232.1021,232.1618,232.0424,232.1618,10522.0
2024-11-06 14:45:00,233.31,233.5,233.31,233.45,42859.0,232.1519,232.3409,232.1519,232.2912,42859.0
2024-11-06 14:50:00,233.43,233.43,233.24,233.32,34972.0,232.2713,232.2713,232.0822,232.1618,34972.0
2024-11-06 14:55:00,233.33,233.38,233.22,233.36,19417.0,232.1718,232.2215,232.0623,232.2016,19417.0
2024-11-06 15:00:00,233.36,233.4,233.25,233.3,26579.0,232.2016,232.2414,232.0922,232.1419,26579.0
2024-11-06 15:05:00,233.29,233.58,233.29,233.58,34711.0,232.132,232.4205,232.132,232.4205,34711.0
2024-11-06 15:10:00,233.58,233.75,233.54,233.72,30829.0,232.4205,232.5897,232.3807,232.5598,30829.0
2024-11-06 15:15:00,233.72,233.72,233.54,233.61,34525.0,232.5598,232.5598,232.3807,232.4504,34525.0
2024-11-06 15:20:00,233.59,233.6,233.27,233.36,33139.0,232.4305,232.4404,232.1121,232.2016,33139.0
2024-11-06 15:25:00,233.37,233.57,233.36,233.49,37646.0,232.2116,232.4106,232.2016,232.331,37646.0
2024-11-06 15:30:00,233.49,233.62,233.46,233.49,27013.0,232.331,232.4603,232.3011,232.331,27013.0
2024-11-06 15:35:00,233.48,233.51,233.32,233.33,36240.0,232.321,232.3509,232.1618,232.1718,36240.0
2024-11-06 15:40:00,233.33,233.69,233.29,233.64,43794.0,232.1718,232.53,232.132,232.4802,43794.0
2024-11-06 15:45:00,233.61,233.78,233.56,233.75,65484.0,232.4504,232.6195,232.4006,232.5897,65484.0
2024-11-06 15:50:00,233.75,233.78,233.15,233.17,105658.0,232.5897,232.6195,231.9927,232.0126,105658.0
2024-11-06 15:55:00,233.19,233.46,233.18,233.31,215315.0,232.0325,232.3011,232.0225,232.1519,215315.0
2024-11-07 09:30:00,234.97,235.62,234.86,235.32,156334.0,233.8036,234.4504,233.6942,234.1519,156334.0
2024-11-07 09:35:00,235.3,235.62,235.1,235.59,66982.0,234.132,234.4504,233.933,234.4205,66982.0
2024-11-07 09:40:00,235.6,235.94,235.52,235.75,62302.0,234.4305,234.7688,234.3509,234.5797,62302.0
2024-11-07 09:45:00,235.73,235.74,235.32,235.34,36982.0,234.5598,234.5698,234.1519,234.1718,36982.0
2024-11-07 09:50:00,235.32,235.58,235.22,235.58,34703.0,234.1519,234.4106,234.0524,234.4106,34703.0
2024-11-07 09:55:00,235.59,236.0,235.57,235.98,34525.0,234.4205,234.8285,234.4006,234.8086,34525.0
2024-11-07 10:00:00,235.97,235.97,235.57,235.77,45654.0,234.7987,234.7987,234.4006,234.5996,45654.0
2024-11-07 10:05:00,235.77,236.03,235.63,235.76,61747.0,234.5996,234.8584,234.4603,234.5897,61747.0
2024-11-07 10:10:00,235.81,235.98,235.63,235.8,26505.0,234.6395,234.8086,234.4603,234.6295,26505.0
2024-11-07 10:15:00,235.8,235.83,235.6,235.73,21664.0,234.6295,234.6594,234.4305,234.5598,21664.0
2024-11-07 10:20:00,235.76,235.9,235.66,235.74,31716.0,234.5897,234.729,234.4902,234.5698,31716.0
2024-11-07 10:25:00,235.72,235.81,235.56,235.72,28281.0,234.5499,234.6395,234.3907,234.5499,28281.0
2024-11-07 10:30:00,235.76,235.78,235.36,235.46,37032.0,234.5897,234.6096,234.1917,234.2912,37032.0
2024-11-07 10:35:00,235.49,235.85,235.42,235.57,31622.0,234.321,234.6793,234.2514,234.4006,31622.0
2024-11-07 10:40:00,235.6,235.78,235.46,235.7,30366.0,234.4305,234.6096,234.2912,234.53,30366.0
2024-11-07 10:45:00,235.72,236.04,235.71,236.03,45435.0,234.5499,234.8683,234.5399,234.8584,45435.0
2024-11-07 10:50:00,236.04,236.14,235.94,235.98,47853.0,234.8683,234.9678,234.7688,234.8086,47853.0
2024-11-07 10:55:00,235.97,236.26,235.95,236.17,32130.0,234.7987,235.0872,234.7788,234.9977,32130.0
2024-11-07 11:00:00,236.18,236.29,235.82,235.98,75435.0,235.0076,235.1171,234.6494,234.8086,75435.0
2024-11-07 11:05:00,235.95,236.01,235.74,235.83,14137.0,234.7788,234.8385,234.5698,234.6594,14137.0
2024-11-07 11:10:00,235.8,235.97,235.65,235.97,12022.0,234.6295,234.7987,234.4802,234.7987,12022.0
2024-11-07 11:15:00,235.92,236.03,235.89,235.97,30012.0,234.7489,234.8584,234.7191,234.7987,30012.0
2024-11-07 11:20:00,235.96,236.05,235.82,236.05,19271.0,234.7887,234.8783,234.6494,234.8783,19271.0
2024-11-07 11:25:00,236.03,236.11,235.99,236.11,21612.0,234.8584,234.938,234.8186,234.938,21612.0
2024-11-07 11:30:00,236.1,236.28,236.1,236.14,26554.0,234.928,235.1071,234.928,234.9678,26554.0
2024-11-07 11:35:00,236.15,236.24,236.12,236.17,34071.0,234.9778,235.0673,234.9479,234.9977,34071.0
2024-11-07 11:40:00,236.19,236.31,236.16,236.18,22260.0,235.0176,235.137,234.9877,235.0076,22260.0
2024-11-07 11:45:00,236.18,236.41,236.14,236.39,46813.0,235.0076,235.2365,234.9678,235.2166,46813.0
2024-11-07 11:50:00,236.4,236.49,236.32,236.48,21943.0,235.2265,235.3161,235.1469,235.3061,21943.0
2024-11-07 11:55:00,236.46,236.54,236.43,236.48,25883.0,235.2862,235.3658,235.2564,235.3061,25883.0
2024-11-07 12:00:00,236.48,236.48,236.17,236.28,13210.0,235.3061,235.3061,234.9977,235.1071,13210.0
2024-11-07 12:05:00,236.29,236.32,236.2,236.31,21554.0,235.1171,235.1469,235.0275,235.137,21554.0
2024-11-07 12:10:00,236.29,236.53,236.28,236.44,23017.0,235.1171,235.3559,235.1071,235.2663,23017.0
2024-11-07 12:15:00,236.41,236.49,236.35,236.45,16172.0,235.2365,235.3161,235.1768,235.2763,16172.0
2024-11-07 12:20:00,236.44,236.54,236.39,236.46,9353.0,235.2663,235.3658,235.2166,235.2862,9353.0
2024-11-07 12:25:00,236.44,236.6,236.43,236.59,15589.0,235.2663,235.4255,235.2564,235.4156,15589.0
2024-11-07 12:30:00,236.56,236.71,236.41,236.43,94840.0,235.3857,235.535,235.2365,235.2564,94840.0
2024-11-07 12:35:00,236.41,236.63,236.41,236.58,17335.0,235.2365,235.4554,235.2365,235.4056,17335.0
2024-11-07 12:40:00,236.56,236.61,236.49,236.61,29157.0,235.3857,235.4355,235.3161,235.4355,29157.0
2024-11-07 12:45:00,236.6,236.7,236.59,236.64,11596.0,235.4255,235.525,235.4156,235.4653,11596.0
2024-11-07 12:50:00,236.65,236.66,236.6,236.63,22504.0,235.4753,235.4852,235.4255,235.4554,22504.0
2024-11-07 12:55:00,236.64,236.74,236.61,236.7,29592.0,235.4653,235.5648,235.4355,235.525,29592.0
2024-11-07 13:00:00,236.71,236.73,236.61,236.63,21581.0,235.535,235.5549,235.4355,235.4554,21581.0
2024-11-07 13:05:00,236.63,236.69,236.43,236.44,21067.0,235.4554,235.5151,235.2564,235.2663,21067.0
2024-11-07 13:10:00,236.46,236.54,236.32,236.48,44183.0,235.2862,235.3658,235.1469,235.3061,44183.0
2024-11-07 13:15:00,236.48,236.48,236.24,236.34,30011.0,235.3061,235.3061,235.0673,235.1668,30011.0
2024-11-07 13:20:00,236.38,236.53,236.37,236.47,48045.0,235.2066,235.3559,235.1967,235.2962,48045.0
2024-11-07 13:25:00,236.49,236.57,236.48,236.52,16095.0,235.3161,235.3957,235.3061,235.3459,16095.0
2024-11-07 13:30:00,236.51,236.51,236.33,236.41,16795.0,235.336,235.336,235.1569,235.2365,16795.0
2024-11-07 13:35:00,236.42,236.59,236.42,236.58,38697.0,235.2464,235.4156,235.2464,235.4056,38697.0
2024-11-07 13:40:00,236.53,236.53,236.3,236.36,26603.0,235.3559,235.3559,235.127,235.1867,26603.0
2024-11-07 13:45:00,236.39,236.43,236.3,236.43,20994.0,235.2166,235.2564,235.127,235.2564,20994.0
2024-11-07 13:50:00,236.48,236.75,236.47,236.75,19333.0,235.3061,235.5748,235.2962,235.5748,19333.0
2024-11-07 13:55:00,236.77,236.77,236.54,236.54,29026.0,235.5947,235.5947,235.3658,235.3658,29026.0
2024-11-07 14:00:00,236.59,236.88,236.4,236.66,87258.0,235.4156,235.7041,235.2265,235.4852,87258.0
2024-11-07 14:05:00,236.66,236.87,236.58,236.83,23870.0,235.4852,235.6942,235.4056,235.6544,23870.0
2024-11-07 14:10:00,236.85,236.85,236.65,236.67,30462.0,235.6743,235.6743,235.4753,235.4952,30462.0
2024-11-07 14:15:00,236.73,236.93,236.71,236.76,19295.0,235.5549,235.7539,235.535,235.5847,19295.0
2024-11-07 14:20:00,236.77,236.8,236.56,236.69,13513.0,235.5947,235.6245,235.3857,235.5151,13513.0
2024-11-07 14:25:00,236.71,236.84,236.65,236.75,19240.0,235.535,235.6643,235.4753,235.5748,19240.0
2024-11-07 14:30:00,236.76,237.03,236.76,237.02,18887.0,235.5847,235.8534,235.5847,235.8434,18887.0
2024-11-07 14:35:00,237.03,237.12,237.01,237.06,25772.0,235.8534,235.9429,235.8335,235.8832,25772.0
2024-11-07 14:40:00,236.97,236.97,236.47,236.84,314309.0,235.7937,235.7937,235.2962,235.6643,314309.0
2024-11-07 14:45:00,236.85,237.3,236.74,237.26,28334.0,235.6743,236.1221,235.5648,236.0823,28334.0
2024-11-07 14:50:00,237.23,237.35,236.94,237.03,20735.0,236.0524,236.1718,235.7638,235.8534,20735.0
2024-11-07 14:55:00,237.02,237.38,237.02,237.38,20400.0,235.8434,236.2017,235.8434,236.2017,20400.0
2024-11-07 15:00:00,237.39,237.39,237.2,237.24,20515.0,236.2116,236.2116,236.0226,236.0624,20515.0
2024-11-07 15:05:00,237.21,237.34,237.15,237.25,52147.0,236.0325,236.1619,235.9728,236.0723,52147.0
2024-11-07 15:10:00,237.24,237.42,237.16,237.34,20744.0,236.0624,236.2415,235.9827,236.1619,20744.0
2024-11-07 15:15:00,237.33,237.53,237.33,237.35,38171.0,236.1519,236.3509,236.1519,236.1718,38171.0
2024-11-07 15:20:00,237.38,237.48,237.28,237.47,23856.0,236.2017,236.3012,236.1022,236.2912,23856.0
2024-11-07 15:25:00,237.44,237.51,237.35,237.37,52559.0,236.2614,236.331,236.1718,236.1917,52559.0
2024-11-07 15:30:00,237.35,237.49,237.33,237.39,46420.0,236.1718,236.3111,236.1519,236.2116,46420.0
2024-11-07 15:35:00,237.4,237.43,237.22,237.26,48322.0,236.2216,236.2514,236.0425,236.0823,48322.0
2024-11-07 15:40:00,237.25,237.49,237.24,237.48,103599.0,236.0723,236.3111,236.0624,236.3012,103599.0
2024-11-07 15:45:00,237.49,237.69,237.47,237.52,91254.0,236.3111,236.5101,236.2912,236.341,91254.0
2024-11-07 15:50:00,237.52,237.52,237.22,237.33,127933.0,236.341,236.341,236.0425,236.1519,127933.0
2024-11-07 15:55:00,237.32,237.62,237.22,237.48,526271.0,236.142,236.4405,236.0425,236.3012,526271.0
2024-11-08 09:30:00,237.12,237.94,237.12,237.48,146386.0,235.9429,236.7589,235.9429,236.3012,146386.0
2024-11-08 09:35:00,237.5,237.72,237.41,237.49,62889.0,236.3211,236.54,236.2315,236.3111,62889.0
2024-11-08 09:40:00,237.49,237.56,236.98,236.99,39223.0,236.3111,236.3808,235.8036,235.8136,39223.0
2024-11-08 09:45:00,236.96,237.36,236.86,237.12,25882.0,235.7837,236.1818,235.6842,235.9429,25882.0
2024-11-08 09:50:00,237.14,237.42,237.14,237.36,31639.0,235.9628,236.2415,235.9628,236.1818,31639.0
2024-11-08 09:55:00,237.36,237.44,237.14,237.28,28085.0,236.1818,236.2614,235.9628,236.1022,28085.0
2024-11-08 10:00:00,237.29,237.45,236.87,236.87,43180.0,236.1121,236.2713,235.6942,235.6942,43180.0
2024-11-08 10:05:00,236.85,236.95,236.63,236.65,36318.0,235.6743,235.7738,235.4554,235.4753,36318.0
2024-11-08 10:10:00,236.64,236.7,236.4,236.46,18953.0,235.4653,235.525,235.2265,235.2862,18953.0
2024-11-08 10:15:00,236.42,236.96,236.3,236.96,52549.0,235.2464,235.7837,235.127,235.7837,52549.0
2024-11-08 10:20:00,236.97,237.08,236.7,236.77,26803.0,235.7937,235.9031,235.525,235.5947,26803.0
2024-11-08 10:25:00,236.82,237.05,236.82,236.95,22436.0,235.6444,235.8733,235.6444,235.7738,22436.0
2024-11-08 10:30:00,236.93,237.16,236.91,237.0,49436.0,235.7539,235.9827,235.734,235.8235,49436.0
2024-11-08 10:35:00,237.01,237.04,236.71,236.86,14648.0,235.8335,235.8633,235.535,235.6842,14648.0
2024-11-08 10:40:00,236.87,236.98,236.71,236.81,35323.0,235.6942,235.8036,235.535,235.6345,35323.0
2024-11-08 10:45:00,236.82,237.06,236.82,237.02,15232.0,235.6444,235.8832,235.6444,235.8434,15232.0
2024-11-08 10:50:00,237.0,237.2,236.92,237.08,15812.0,235.8235,236.0226,235.7439,235.9031,15812.0
2024-11-08 10:55:00,237.11,237.11,236.97,237.02,11236.0,235.933,235.933,235.7937,235.8434,11236.0
2024-11-08 11:00:00,236.99,236.99,236.72,236.86,36507.0,235.8136,235.8136,235.5449,235.6842,36507.0
2024-11-08 11:05:00,236.9,237.14,236.89,237.12,18356.0,235.724,235.9628,235.7141,235.9429,18356.0
2024-11-08 11:10:00,237.14,237.2,237.04,237.16,13842.0,235.9628,236.0226,235.8633,235.9827,13842.0
2024-11-08 11:15:00,237.17,237.17,237.06,237.08,12091.0,235.9927,235.9927,235.8832,235.9031,12091.0
2024-11-08 11:20:00,237.12,237.17,237.01,237.17,21567.0,235.9429,235.9927,235.8335,235.9927,21567.0
2024-11-08 11:25:00,237.16,237.21,237.06,237.08,23888.0,235.9827,236.0325,235.8832,235.9031,23888.0
2024-11-08 11:30:00,237.1,237.24,237.09,237.13,14105.0,235.923,236.0624,235.9131,235.9529,14105.0
2024-11-08 11:35:00,237.13,237.14,237.03,237.11,17795.0,235.9529,235.9628,235.8534,235.933,17795.0
2024-11-08 11:40:00,237.12,237.15,236.95,237.02,27632.0,235.9429,235.9728,235.7738,235.8434,27632.0
2024-11-08 11:45:00,237.04,237.2,237.01,237.2,52826.0,235.8633,236.0226,235.8335,236.0226,52826.0
2024-11-08 11:50:00,237.22,237.3,237.2,237.25,10829.0,236.0425,236.1221,236.0226,236.0723,10829.0
2024-11-08 11:55:00,237.26,237.38,237.12,237.14,60330.0,236.0823,236.2017,235.9429,235.9628,60330.0
2024-11-08 12:00:00,237.11,237.14,236.93,236.96,36393.0,235.933,235.9628,235.7539,235.7837,36393.0
2024-11-08 12:05:00,236.97,237.07,236.91,237.07,13491.0,235.7937,235.8932,235.734,235.8932,13491.0
2024-11-08 12:10:00,237.05,237.08,236.86,236.89,12112.0,235.8733,235.9031,235.6842,235.7141,12112.0
2024-11-08 12:15:00,236.88,236.89,236.78,236.8,11385.0,235.7041,235.7141,235.6046,235.6245,11385.0
2024-11-08 12:20:00,236.8,236.92,236.71,236.71,16806.0,235.6245,235.7439,235.535,235.535,16806.0
2024-11-08 12:25:00,236.74,236.81,236.69,236.74,29962.0,235.5648,235.6345,235.5151,235.5648,29962.0
2024-11-08 12:30:00,236.74,237.0,236.71,236.99,43189.0,235.5648,235.8235,235.535,235.8136,43189.0
2024-11-08 12:35:00,236.99,237.05,236.91,236.92,25290.0,235.8136,235.8733,235.734,235.7439,25290.0
2024-11-08 12:40:00,236.91,236.99,236.77,236.85,9675.0,235.734,235.8136,235.5947,235.6743,9675.0
2024-11-08 12:45:00,236.85,236.92,236.85,236.9,15702.0,235.6743,235.7439,235.6743,235.724,15702.0
2024-11-08 12:50:00,236.91,236.98,236.89,236.92,7221.0,235.734,235.8036,235.7141,235.7439,7221.0
2024-11-08 12:55:00,236.92,236.98,236.82,236.84,11465.0,235.7439,235.8036,235.6444,235.6643,11465.0
2024-11-08 13:00:00,236.83,236.94,236.78,236.91,9559.0,235.6544,235.7638,235.6046,235.734,9559.0
2024-11-08 13:05:00,236.93,237.04,236.9,236.96,10939.0,235.7539,235.8633,235.724,235.7837,10939.0
2024-11-08 13:10:00,236.96,236.99,236.92,236.96,9629.0,235.7837,235.8136,235.7439,235.7837,9629.0
2024-11-08 13:15:00,236.97,237.0,236.79,236.81,10343.0,235.7937,235.8235,235.6146,235.6345,10343.0
2024-11-08 13:20:00,236.84,236.91,236.79,236.9,22767.0,235.6643,235.734,235.6146,235.724,22767.0
2024-11-08 13:25:00,236.9,236.97,236.86,236.92,18909.0,235.724,235.7937,235.6842,235.7439,18909.0
2024-11-08 13:30:00,236.91,237.06,236.9,237.01,25741.0,235.734,235.8832,235.724,235.8335,25741.0
2024-11-08 13:35:00,236.98,237.24,236.98,237.21,13336.0,235.8036,236.0624,235.8036,236.0325,13336.0
2024-11-08 13:40:00,237.23,237.23,237.1,237.18,11256.0,236.0524,236.0524,235.923,236.0026,11256.0
2024-11-08 13:45:00,237.19,237.23,237.03,237.08,10607.0,236.0126,236.0524,235.8534,235.9031,10607.0
2024-11-08 13:50:00,237.1,237.1,236.94,236.94,22810.0,235.923,235.923,235.7638,235.7638,22810.0
2024-11-08 13:55:00,236.96,237.23,236.89,237.13,17991.0,235.7837,236.0524,235.7141,235.9529,17991.0
2024-11-08 14:00:00,237.13,237.18,237.02,237.12,16995.0,235.9529,236.0026,235.8434,235.9429,16995.0
2024-11-08 14:05:00,237.12,237.24,237.12,237.2,7609.0,235.9429,236.0624,235.9429,236.0226,7609.0
2024-11-08 14:10:00,237.2,237.21,237.09,237.15,13977.0,236.0226,236.0325,235.9131,235.9728,13977.0
2024-11-08 14:15:00,237.14,237.22,237.14,237.17,12594.0,235.9628,236.0425,235.9628,235.9927,12594.0
2024-11-08 14:20:00,237.15,237.21,237.13,237.19,11037.0,235.9728,236.0325,235.9529,236.0126,11037.0
2024-11-08 14:25:00,237.18,237.34,237.18,237.31,9892.0,236.0026,236.1619,236.0026,236.132,9892.0
2024-11-08 14:30:00,237.3,237.34,237.2,237.3,12373.0,236.1221,236.1619,236.0226,236.1221,12373.0
2024-11-08 14:35:00,237.29,237.4,237.24,237.4,10123.0,236.1121,236.2216,236.0624,236.2216,10123.0
2024-11-08 14:40:00,237.41,237.49,237.39,237.44,12272.0,236.2315,236.3111,236.2116,236.2614,12272.0
2024-11-08 14:45:00,237.44,237.48,237.3,237.31,12486.0,236.2614,236.3012,236.1221,236.132,12486.0
2024-11-08 14:50:00,237.34,237.34,237.09,237.11,27654.0,236.1619,236.1619,235.9131,235.933,27654.0
2024-11-08 14:55:00,237.11,237.12,237.01,237.01,11325.0,235.933,235.9429,235.8335,235.8335,11325.0
2024-11-08 15:00:00,237.02,237.06,236.83,236.99,57297.0,235.8434,235.8832,235.6544,235.8136,57297.0
2024-11-08 15:05:00,237.0,237.1,236.99,237.1,37021.0,235.8235,235.923,235.8136,235.923,37021.0
2024-11-08 15:10:00,237.1,237.14,236.97,237.09,15444.0,235.923,235.9628,235.7937,235.9131,15444.0
2024-11-08 15:15:00,237.08,237.15,237.06,237.06,9633.0,235.9031,235.9728,235.8832,235.8832,9633.0
2024-11-08 15:20:00,237.06,237.06,236.89,237.05,53940.0,235.8832,235.8832,235.7141,235.8733,53940.0
2024-11-08 15:25:00,237.07,237.19,236.94,236.96,15385.0,235.8932,236.0126,235.7638,235.7837,15385.0
2024-11-08 15:30:00,236.97,237.0,236.82,236.95,21269.0,235.7937,235.8235,235.6444,235.7738,21269.0
2024-11-08 15:35:00,236.95,237.05,236.89,237.03,36234.0,235.7738,235.8733,235.7141,235.8534,36234.0
2024-11-08 15:40:00,237.03,237.04,236.82,236.82,63177.0,235.8534,235.8633,235.6444,235.6444,63177.0
2024-11-08 15:45:00,236.84,236.95,236.82,236.91,28952.0,235.6643,235.7738,235.6444,235.734,28952.0
2024-11-08 15:50:00,236.9,237.14,236.8,237.11,55189.0,235.724,235.9628,235.6245,235.933,55189.0
2024-11-08 15:55:00,237.1,237.18,236.93,237.18,344007.0,235.923,236.0026,235.7539,236.0026,344007.0
2024-11-11 09:30:00,237.13,237.28,236.69,236.71,146745.0,235.9529,236.1022,235.5151,235.535,146745.0
2024-11-11 09:35:00,236.73,237.0,236.34,236.37,80665.0,235.5549,235.8235,235.1668,235.1967,80665.0
2024-11-11 09:40:00,236.38,236.63,235.74,235.75,74787.0,235.2066,235.4554,234.5698,234.5797,74787.0
2024-11-11 09:45:00,235.76,235.89,235.46,235.47,59478.0,234.5897,234.7191,234.2912,234.3011,59478.0
2024-11-11 09:50:00,235.54,235.59,235.28,235.33,31085.0,234.3708,234.4205,234.1121,234.1618,31085.0
2024-11-11 09:55:00,235.35,235.46,234.95,235.1,38495.0,234.1817,234.2912,233.7837,233.933,38495.0
2024-11-11 10:00:00,235.09,235.15,234.83,234.89,39862.0,233.923,233.9827,233.6643,233.724,39862.0
2024-11-11 10:05:00,234.88,235.48,234.85,235.45,33006.0,233.7141,234.3111,233.6842,234.2812,33006.0
2024-11-11 10:10:00,235.46,235.74,235.38,235.49,35352.0,234.2912,234.5698,234.2116,234.321,35352.0
2024-11-11 10:15:00,235.47,235.6,235.39,235.47,16321.0,234.3011,234.4305,234.2215,234.3011,16321.0
2024-11-11 10:20:00,235.47,235.55,235.24,235.51,32239.0,234.3011,234.3807,234.0723,234.3409,32239.0
2024-11-11 10:25:00,235.45,235.61,235.39,235.45,17820.0,234.2812,234.4404,234.2215,234.2812,17820.0
2024-11-11 10:30:00,235.46,235.94,235.46,235.86,54933.0,234.2912,234.7688,234.2912,234.6892,54933.0
2024-11-11 10:35:00,235.88,236.38,235.88,236.38,25133.0,234.7091,235.2066,234.7091,235.2066,25133.0
2024-11-11 10:40:00,236.38,236.42,235.86,235.89,41246.0,235.2066,235.2464,234.6892,234.7191,41246.0
2024-11-11 10:45:00,235.9,235.99,235.72,235.96,28181.0,234.729,234.8186,234.5499,234.7887,28181.0
2024-11-11 10:50:00,235.95,236.08,235.77,236.08,38105.0,234.7788,234.9081,234.5996,234.9081,38105.0
2024-11-11 10:55:00,236.1,236.22,235.97,236.01,31027.0,234.928,235.0474,234.7987,234.8385,31027.0
2024-11-11 11:00:00,236.01,236.08,235.88,235.9,41131.0,234.8385,234.9081,234.7091,234.729,41131.0
2024-11-11 11:05:00,235.85,235.92,235.64,235.69,31628.0,234.6793,234.7489,234.4703,234.52,31628.0
2024-11-11 11:10:00,235.68,235.7,235.48,235.62,28453.0,234.5101,234.53,234.3111,234.4504,28453.0
2024-11-11 11:15:00,235.64,235.68,235.4,235.68,47338.0,234.4703,234.5101,234.2315,234.5101,47338.0
2024-11-11 11:20:00,235.66,235.76,235.6,235.6,16603.0,234.4902,234.5897,234.4305,234.4305,16603.0
2024-11-11 11:25:00,235.57,235.57,235.34,235.39,65186.0,234.4006,234.4006,234.1718,234.2215,65186.0
2024-11-11 11:30:00,235.41,235.47,235.27,235.32,38933.0,234.2414,234.3011,234.1021,234.1519,38933.0
2024-11-11 11:35:00,235.34,235.63,235.34,235.63,20482.0,234.1718,234.4603,234.1718,234.4603,20482.0
2024-11-11 11:40:00,235.63,235.64,235.36,235.42,13522.0,234.4603,234.4703,234.1917,234.2514,13522.0
2024-11-11 11:45:00,235.43,235.56,235.35,235.51,10479.0,234.2613,234.3907,234.1817,234.3409,10479.0
2024-11-11 11:50:00,235.48,235.54,235.44,235.5,10605.0,234.3111,234.3708,234.2713,234.331,10605.0
2024-11-11 11:55:00,235.51,235.6,235.4,235.55,12340.0,234.3409,234.4305,234.2315,234.3807,12340.0
2024-11-11 12:00:00,235.53,235.57,235.36,235.36,22276.0,234.3608,234.4006,234.1917,234.1917,22276.0
2024-11-11 12:05:00,235.33,235.42,235.3,235.33,10117.0,234.1618,234.2514,234.132,234.1618,10117.0
2024-11-11 12:10:00,235.35,235.38,235.21,235.27,19075.0,234.1817,234.2116,234.0424,234.1021,19075.0
2024-11-11 12:15:00,235.27,235.29,235.06,235.11,13480.0,234.1021,234.122,233.8932,233.9429,13480.0
2024-11-11 12:20:00,235.14,235.34,235.11,235.14,19600.0,233.9728,234.1718,233.9429,233.9728,19600.0
2024-11-11 12:25:00,235.15,235.17,235.05,235.17,32695.0,233.9827,234.0026,233.8832,234.0026,32695.0
2024-11-11 12:30:00,235.18,235.37,235.12,235.36,22371.0,234.0126,234.2016,233.9529,234.1917,22371.0
2024-11-11 12:35:00,235.37,235.38,235.26,235.26,21177.0,234.2016,234.2116,234.0922,234.0922,21177.0
2024-11-11 12:40:00,235.26,235.34,235.18,235.27,29389.0,234.0922,234.1718,234.0126,234.1021,29389.0
2024-11-11 12:45:00,235.22,235.3,235.11,235.13,54282.0,234.0524,234.132,233.9429,233.9628,54282.0
2024-11-11 12:50:00,235.14,235.28,235.04,235.2,39115.0,233.9728,234.1121,233.8733,234.0325,39115.0
2024-11-11 12:55:00,235.18,235.18,234.96,235.0,18651.0,234.0126,234.0126,233.7937,233.8335,18651.0
2024-11-11 13:00:00,234.95,234.95,234.56,234.72,33989.0,233.7837,233.7837,233.3957,233.5549,33989.0
2024-11-11 13:05:00,234.73,234.73,234.54,234.63,24244.0,233.5648,233.5648,233.3758,233.4653,24244.0
2024-11-11 13:10:00,234.61,234.65,234.44,234.65,17032.0,233.4454,233.4852,233.2763,233.4852,17032.0
2024-11-11 13:15:00,234.66,234.71,234.63,234.66,12186.0,233.4952,233.5449,233.4653,233.4952,12186.0
2024-11-11 13:20:00,234.71,234.71,234.46,234.54,33536.0,233.5449,233.5449,233.2962,233.3758,33536.0
2024-11-11 13:25:00,234.53,234.92,234.53,234.92,85801.0,233.3658,233.7539,233.3658,233.7539,85801.0
2024-11-11 13:30:00,234.88,234.95,234.85,234.92,16538.0,233.7141,233.7837,233.6842,233.7539,16538.0
2024-11-11 13:35:00,234.92,235.06,234.9,234.97,10145.0,233.7539,233.8932,233.734,233.8036,10145.0
2024-11-11 13:40:00,234.98,235.1,234.92,234.99,19631.0,233.8136,233.933,233.7539,233.8235,19631.0
2024-11-11 13:45:00,235.0,235.17,234.98,235.17,42860.0,233.8335,234.0026,233.8136,234.0026,42860.0
2024-11-11 13:50:00,235.19,235.34,235.14,235.15,23742.0,234.0225,234.1718,233.9728,233.9827,23742.0
2024-11-11 13:55:00,235.16,235.17,234.96,235.05,8236.0,233.9927,234.0026,233.7937,233.8832,8236.0
2024-11-11 14:00:00,235.04,235.05,234.89,234.9,22085.0,233.8733,233.8832,233.724,233.734,22085.0
2024-11-11 14:05:00,234.89,235.04,234.89,234.99,8804.0,233.724,233.8733,233.724,233.8235,8804.0
2024-11-11 14:10:00,235.0,235.0,234.9,234.93,9610.0,233.8335,233.8335,233.734,233.7638,9610.0
2024-11-11 14:15:00,234.95,235.02,234.89,234.96,9213.0,233.7837,233.8534,233.724,233.7937,9213.0
2024-11-11 14:20:00,234.96,235.0,234.89,234.92,10848.0,233.7937,233.8335,233.724,233.7539,10848.0
2024-11-11 14:25:00,234.94,234.99,234.89,234.96,10749.0,233.7738,233.8235,233.724,233.7937,10749.0
2024-11-11 14:30:00,234.96,235.1,234.92,235.09,62823.0,233.7937,233.933,233.7539,233.923,62823.0
2024-11-11 14:35:00,235.15,235.16,235.05,235.15,30493.0,233.9827,233.9927,233.8832,233.9827,30493.0
2024-11-11 14:40:00,235.15,235.18,235.1,235.13,14379.0,233.9827,234.0126,233.933,233.9628,14379.0
2024-11-11 14:45:00,235.14,235.23,235.08,235.22,13524.0,233.9728,234.0623,233.9131,234.0524,13524.0
2024-11-11 14:50:00,235.22,235.22,235.05,235.1,13197.0,234.0524,234.0524,233.8832,233.933,13197.0
2024-11-11 14:55:00,235.13,235.24,235.11,235.24,11459.0,233.9628,234.0723,233.9429,234.0723,11459.0
2024-11-11 15:00:00,235.24,235.32,235.18,235.32,15120.0,234.0723,234.1519,234.0126,234.1519,15120.0
2024-11-11 15:05:00,235.35,235.54,235.35,235.53,9975.0,234.1817,234.3708,234.1817,234.3608,9975.0
2024-11-11 15:10:00,235.56,235.65,235.51,235.65,114273.0,234.3907,234.4802,234.3409,234.4802,114273.0
2024-11-11 15:15:00,235.65,235.77,235.54,235.76,18008.0,234.4802,234.5996,234.3708,234.5897,18008.0
2024-11-11 15:20:00,235.75,235.78,235.67,235.68,31734.0,234.5797,234.6096,234.5001,234.5101,31734.0
2024-11-11 15:25:00,235.69,235.69,235.53,235.6,9091.0,234.52,234.52,234.3608,234.4305,9091.0
2024-11-11 15:30:00,235.58,235.69,235.5,235.68,32858.0,234.4106,234.52,234.331,234.5101,32858.0
2024-11-11 15:35:00,235.7,235.82,235.67,235.81,37841.0,234.53,234.6494,234.5001,234.6395,37841.0
2024-11-11 15:40:00,235.82,235.92,235.66,235.68,17490.0,234.6494,234.7489,234.4902,234.5101,17490.0
2024-11-11 15:45:00,235.67,235.76,235.53,235.65,29358.0,234.5001,234.5897,234.3608,234.4802,29358.0
2024-11-11 15:50:00,235.65,235.88,235.6,235.68,62312.0,234.4802,234.7091,234.4305,234.5101,62312.0
2024-11-11 15:55:00,235.66,235.87,235.53,235.83,192602.0,234.4902,234.6992,234.3608,234.6594,192602.0
2024-11-12 09:30:00,235.85,235.97,235.5,235.65,107926.0,234.6793,234.7987,234.331,234.4802,107926.0
2024-11-12 09:35:00,235.63,236.19,235.63,236.06,54446.0,234.4603,235.0176,234.4603,234.8882,54446.0
2024-11-12 09:40:00,236.11,236.13,235.73,235.88,34007.0,234.938,234.9579,234.5598,234.7091,34007.0
2024-11-12 09:45:00,235.89,235.94,235.52,235.73,32757.0,234.7191,234.7688,234.3509,234.5598,32757.0
2024-11-12 09:50:00,235.74,236.11,235.71,235.87,19449.0,234.5698,234.938,234.5399,234.6992,19449.0
2024-11-12 09:55:00,235.9,236.14,235.82,236.04,33020.0,234.729,234.9678,234.6494,234.8683,33020.0
2024-11-12 10:00:00,236.1,236.13,235.7,235.7,44831.0,234.928,234.9579,234.53,234.53,44831.0
2024-11-12 10:05:00,235.71,235.86,235.58,235.84,18145.0,234.5399,234.6892,234.4106,234.6693,18145.0
2024-11-12 10:10:00,235.84,236.39,235.81,236.24,42483.0,234.6693,235.2166,234.6395,235.0673,42483.0
2024-11-12 10:15:00,236.25,236.38,236.14,236.17,18308.0,235.0773,235.2066,234.9678,234.9977,18308.0
2024-11-12 10:20:00,236.12,236.31,236.03,236.26,18904.0,234.9479,235.137,234.8584,235.0872,18904.0
2024-11-12 10:25:00,236.28,236.45,236.19,236.28,19655.0,235.1071,235.2763,235.0176,235.1071,19655.0
2024-11-12 10:30:00,236.29,236.38,236.15,236.3,19427.0,235.1171,235.2066,234.9778,235.127,19427.0
2024-11-12 10:35:00,236.32,236.32,236.02,236.08,22664.0,235.1469,235.1469,234.8484,234.9081,22664.0
2024-11-12 10:40:00,236.08,236.21,236.02,236.06,10689.0,234.9081,235.0375,234.8484,234.8882,10689.0
2024-11-12 10:45:00,236.03,236.31,235.96,236.2,386149.0,234.8584,235.137,234.7887,235.0275,386149.0
2024-11-12 10:50:00,236.19,236.26,236.02,236.05,18178.0,235.0176,235.0872,234.8484,234.8783,18178.0
2024-11-12 10:55:00,236.09,236.16,235.79,235.85,24816.0,234.9181,234.9877,234.6195,234.6793,24816.0
2024-11-12 11:00:00,235.89,236.11,235.87,236.01,7794.0,234.7191,234.938,234.6992,234.8385,7794.0
2024-11-12 11:05:00,235.98,235.98,235.81,235.83,7205.0,234.8086,234.8086,234.6395,234.6594,7205.0
2024-11-12 11:10:00,235.87,235.89,235.63,235.7,17632.0,234.6992,234.7191,234.4603,234.53,17632.0
2024-11-12 11:15:00,235.65,235.98,235.65,235.98,11286.0,234.4802,234.8086,234.4802,234.8086,11286.0
2024-11-12 11:20:00,235.99,236.04,235.73,235.73,7393.0,234.8186,234.8683,234.5598,234.5598,7393.0
2024-11-12 11:25:00,235.78,235.99,235.77,235.93,19966.0,234.6096,234.8186,234.5996,234.7589,19966.0
2024-11-12 11:30:00,235.93,236.06,235.93,236.01,14608.0,234.7589,234.8882,234.7589,234.8385,14608.0
2024-11-12 11:35:00,235.96,236.11,235.79,235.8,30929.0,234.7887,234.938,234.6195,234.6295,30929.0
2024-11-12 11:40:00,235.83,235.97,235.78,235.81,23626.0,234.6594,234.7987,234.6096,234.6395,23626.0
2024-11-12 11:45:00,235.8,235.9,235.63,235.64,7278.0,234.6295,234.729,234.4603,234.4703,7278.0
2024-11-12 11:50:00,235.6,236.25,235.6,236.17,22598.0,234.4305,235.0773,234.4305,234.9977,22598.0
2024-11-12 11:55:00,236.1,236.13,235.68,235.72,9749.0,234.928,234.9579,234.5101,234.5499,9749.0
2024-11-12 12:00:00,235.71,235.81,235.56,235.81,22654.0,234.5399,234.6395,234.3907,234.6395,22654.0
2024-11-12 12:05:00,235.84,235.84,235.7,235.7,7601.0,234.6693,234.6693,234.53,234.53,7601.0
2024-11-12 12:10:00,235.72,235.82,235.61,235.69,8795.0,234.5499,234.6494,234.4404,234.52,8795.0
2024-11-12 12:15:00,235.76,235.76,235.54,235.62,21490.0,234.5897,234.5897,234.3708,234.4504,21490.0
2024-11-12 12:20:00,235.55,235.55,235.36,235.49,73828.0,234.3807,234.3807,234.1917,234.321,73828.0
2024-11-12 12:25:00,235.5,235.73,235.48,235.66,9999.0,234.331,234.5598,234.3111,234.4902,9999.0
2024-11-12 12:30:00,235.63,235.67,235.52,235.54,13083.0,234.4603,234.5001,234.3509,234.3708,13083.0
2024-11-12 12:35:00,235.51,235.66,235.43,235.47,31256.0,234.3409,234.4902,234.2613,234.3011,31256.0
2024-11-12 12:40:00,235.45,235.45,235.19,235.21,11791.0,234.2812,234.2812,234.0225,234.0424,11791.0
2024-11-12 12:45:00,235.21,235.26,235.0,235.03,16919.0,234.0424,234.0922,233.8335,233.8633,16919.0
2024-11-12 12:50:00,235.03,235.09,234.87,235.0,25329.0,233.8633,233.923,233.7041,233.8335,25329.0
2024-11-12 12:55:00,235.01,235.03,234.4,234.46,18960.0,233.8434,233.8633,233.2364,233.2962,18960.0
2024-11-12 13:00:00,234.42,234.69,234.29,234.53,15833.0,233.2564,233.525,233.127,233.3658,15833.0
2024-11-12 13:05:00,234.46,234.63,234.34,234.61,9961.0,233.2962,233.4653,233.1767,233.4454,9961.0
2024-11-12 13:10:00,234.65,234.96,234.65,234.96,14525.0,233.4852,233.7937,233.4852,233.7937,14525.0
2024-11-12 13:15:00,234.96,235.24,234.94,235.2,19980.0,233.7937,234.0723,233.7738,234.0325,19980.0
2024-11-12 13:20:00,235.21,235.21,234.9,235.1,11558.0,234.0424,234.0424,233.734,233.933,11558.0
2024-11-12 13:25:00,235.09,235.24,235.05,235.18,11823.0,233.923,234.0723,233.8832,234.0126,11823.0
2024-11-12 13:30:00,235.21,235.48,235.21,235.42,13165.0,234.0424,234.3111,234.0424,234.2514,13165.0
2024-11-12 13:35:00,235.42,235.62,235.36,235.36,26641.0,234.2514,234.4504,234.1917,234.1917,26641.0
2024-11-12 13:40:00,235.38,235.61,235.35,235.58,13714.0,234.2116,234.4404,234.1817,234.4106,13714.0
2024-11-12 13:45:00,235.58,235.68,235.56,235.58,11841.0,234.4106,234.5101,234.3907,234.4106,11841.0
2024-11-12 13:50:00,235.62,235.74,235.55,235.7,34332.0,234.4504,234.5698,234.3807,234.53,34332.0
2024-11-12 13:55:00,235.69,235.92,235.68,235.73,26724.0,234.52,234.7489,234.5101,234.5598,26724.0
2024-11-12 14:00:00,235.69,235.85,235.68,235.85,19790.0,234.52,234.6793,234.5101,234.6793,19790.0
2024-11-12 14:05:00,235.87,236.01,235.83,235.9,32897.0,234.6992,234.8385,234.6594,234.729,32897.0
2024-11-12 14:10:00,235.87,235.95,235.79,235.94,5857.0,234.6992,234.7788,234.6195,234.7688,5857.0
2024-11-12 14:15:00,235.94,236.06,235.93,236.03,10989.0,234.7688,234.8882,234.7589,234.8584,10989.0
2024-11-12 14:20:00,236.02,236.17,235.95,236.12,4871.0,234.8484,234.9977,234.7788,234.9479,4871.0
2024-11-12 14:25:00,236.13,236.16,236.0,236.0,23196.0,234.9579,234.9877,234.8285,234.8285,23196.0
2024-11-12 14:30:00,236.01,236.11,235.96,236.11,6518.0,234.8385,234.938,234.7887,234.938,6518.0
2024-11-12 14:35:00,236.11,236.17,236.03,236.04,8436.0,234.938,234.9977,234.8584,234.8683,8436.0
2024-11-12 14:40:00,236.03,236.21,236.01,236.12,6673.0,234.8584,235.0375,234.8385,234.9479,6673.0
2024-11-12 14:45:00,236.15,236.25,236.09,236.2,7690.0,234.9778,235.0773,234.9181,235.0275,7690.0
2024-11-12 14:50:00,236.24,236.24,236.12,236.12,8374.0,235.0673,235.0673,234.9479,234.9479,8374.0
2024-11-12 14:55:00,236.16,236.19,236.05,236.19,8660.0,234.9877,235.0176,234.8783,235.0176,8660.0
2024-11-12 15:00:00,236.2,236.33,236.14,236.31,24704.0,235.0275,235.1569,234.9678,235.137,24704.0
2024-11-12 15:05:00,236.31,236.39,236.17,236.2,9872.0,235.137,235.2166,234.9977,235.0275,9872.0
2024-11-12 15:10:00,236.21,236.24,236.06,236.06,15298.0,235.0375,235.0673,234.8882,234.8882,15298.0
2024-11-12 15:15:00,236.05,236.11,235.94,236.06,11139.0,234.8783,234.938,234.7688,234.8882,11139.0
2024-11-12 15:20:00,236.08,236.11,235.99,236.09,13217.0,234.9081,234.938,234.8186,234.9181,13217.0
2024-11-12 15:25:00,236.08,236.12,235.97,236.05,14954.0,234.9081,234.9479,234.7987,234.8783,14954.0
2024-11-12 15:30:00,236.05,236.08,235.97,236.02,11727.0,234.8783,234.9081,234.7987,234.8484,11727.0
2024-11-12 15:35:00,236.04,236.1,235.95,236.08,27159.0,234.8683,234.928,234.7788,234.9081,27159.0
2024-11-12 15:40:00,236.06,236.21,236.03,236.19,54548.0,234.8882,235.0375,234.8584,235.0176,54548.0
2024-11-12 15:45:00,236.2,236.24,236.06,236.21,94746.0,235.0275,235.0673,234.8882,235.0375,94746.0
2024-11-12 15:50:00,236.2,236.22,235.92,236.14,158204.0,235.0275,235.0474,234.7489,234.9678,158204.0
2024-11-12 15:55:00,236.14,236.29,235.98,236.11,414048.0,234.9678,235.1171,234.8086,234.938,414048.0
2024-11-13 09:30:00,235.57,236.14,235.5,235.99,76081.0,234.4006,234.9678,234.331,234.8186,76081.0
2024-11-13 09:35:00,235.98,236.03,235.29,235.29,44707.0,234.8086,234.8584,234.122,234.122,44707.0
2024-11-13 09:40:00,235.39,235.75,235.18,235.72,34504.0,234.2215,234.5797,234.0126,234.5499,34504.0
2024-11-13 09:45:00,235.75,235.75,235.21,235.25,30204.0,234.5797,234.5797,234.0424,234.0822,30204.0
2024-11-13 09:50:00,235.26,235.67,235.11,235.54,51004.0,234.0922,234.5001,233.9429,234.3708,51004.0
2024-11-13 09:55:00,235.55,235.71,235.37,235.5,18360.0,234.3807,234.5399,234.2016,234.331,18360.0
2024-11-13 10:00:00,235.5,235.5,235.06,235.14,27658.0,234.331,234.331,233.8932,233.9728,27658.0
2024-11-13 10:05:00,235.16,235.18,234.6,234.94,33344.0,233.9927,234.0126,233.4355,233.7738,33344.0
2024-11-13 10:10:00,234.96,235.36,234.93,235.12,24087.0,233.7937,234.1917,233.7638,233.9529,24087.0
2024-11-13 10:15:00,235.08,235.36,235.0,235.25,50829.0,233.9131,234.1917,233.8335,234.0822,50829.0
2024-11-13 10:20:00,235.2,235.33,234.98,235.27,8800.0,234.0325,234.1618,233.8136,234.1021,8800.0
2024-11-13 10:25:00,235.22,235.32,235.01,235.28,23486.0,234.0524,234.1519,233.8434,234.1121,23486.0
2024-11-13 10:30:00,235.25,235.8,235.25,235.7,17169.0,234.0822,234.6295,234.0822,234.53,17169.0
2024-11-13 10:35:00,235.68,235.8,235.46,235.56,20034.0,234.5101,234.6295,234.2912,234.3907,20034.0
2024-11-13 10:40:00,235.48,235.6,235.15,235.54,25026.0,234.3111,234.4305,233.9827,234.3708,25026.0
2024-11-13 10:45:00,235.54,235.64,235.39,235.42,14444.0,234.3708,234.4703,234.2215,234.2514,14444.0
2024-11-13 10:50:00,235.41,235.5,235.33,235.43,13059.0,234.2414,234.331,234.1618,234.2613,13059.0
2024-11-13 10:55:00,235.45,235.69,235.43,235.55,21789.0,234.2812,234.52,234.2613,234.3807,21789.0
2024-11-13 11:00:00,235.55,235.62,235.4,235.41,9832.0,234.3807,234.4504,234.2315,234.2414,9832.0
2024-11-13 11:05:00,235.36,235.6,235.25,235.6,10159.0,234.1917,234.4305,234.0822,234.4305,10159.0
2024-11-13 11:10:00,235.55,235.66,235.49,235.63,6342.0,234.3807,234.4902,234.321,234.4603,6342.0
2024-11-13 11:15:00,235.62,235.8,235.62,235.77,12207.0,234.4504,234.6295,234.4504,234.5996,12207.0
2024-11-13 11:20:00,235.81,235.89,235.54,235.69,13011.0,234.6395,234.7191,234.3708,234.52,13011.0
2024-11-13 11:25:00,235.74,236.07,235.74,235.97,18283.0,234.5698,234.8982,234.5698,234.7987,18283.0
2024-11-13 11:30:00,235.98,236.14,235.92,235.99,8793.0,234.8086,234.9678,234.7489,234.8186,8793.0
2024-11-13 11:35:00,235.97,236.04,235.7,235.71,49322.0,234.7987,234.8683,234.53,234.5399,49322.0
2024-11-13 11:40:00,235.73,235.75,235.3,235.38,8596.0,234.5598,234.5797,234.132,234.2116,8596.0
2024-11-13 11:45:00,235.39,235.94,235.38,235.94,12747.0,234.2215,234.7688,234.2116,234.7688,12747.0
2024-11-13 11:50:00,235.93,236.16,235.85,236.13,5185.0,234.7589,234.9877,234.6793,234.9579,5185.0
2024-11-13 11:55:00,236.1,236.12,235.83,236.01,159220.0,234.928,234.9479,234.6594,234.8385,159220.0
2024-11-13 12:00:00,236.01,236.09,235.9,235.96,78804.0,234.8385,234.9181,234.729,234.7887,78804.0
2024-11-13 12:05:00,235.96,236.25,235.95,236.11,32580.0,234.7887,235.0773,234.7788,234.938,32580.0
2024-11-13 12:10:00,236.12,236.32,236.11,236.26,19512.0,234.9479,235.1469,234.938,235.0872,19512.0
2024-11-13 12:15:00,236.25,236.49,236.25,236.29,14409.0,235.0773,235.3161,235.0773,235.1171,14409.0
2024-11-13 12:20:00,236.32,236.35,236.0,236.09,18706.0,235.1469,235.1768,234.8285,234.9181,18706.0
2024-11-13 12:25:00,236.13,236.29,236.11,236.19,23945.0,234.9579,235.1171,234.938,235.0176,23945.0
2024-11-13 12:30:00,236.14,236.29,236.1,236.2,19610.0,234.9678,235.1171,234.928,235.0275,19610.0
2024-11-13 12:35:00,236.2,236.34,236.18,236.3,6696.0,235.0275,235.1668,235.0076,235.127,6696.0
2024-11-13 12:40:00,236.35,236.39,236.08,236.14,10872.0,235.1768,235.2166,234.9081,234.9678,10872.0
2024-11-13 12:45:00,236.12,236.44,236.12,236.4,15566.0,234.9479,235.2663,234.9479,235.2265,15566.0
2024-11-13 12:50:00,236.43,236.57,236.41,236.55,13890.0,235.2564,235.3957,235.2365,235.3758,13890.0
2024-11-13 12:55:00,236.56,236.77,236.55,236.72,13248.0,235.3857,235.5947,235.3758,235.5449,13248.0
2024-11-13 13:00:00,236.74,236.77,236.68,236.75,6399.0,235.5648,235.5947,235.5051,235.5748,6399.0
2024-11-13 13:05:00,236.72,236.79,236.62,236.76,19441.0,235.5449,235.6146,235.4454,235.5847,19441.0
2024-11-13 13:10:00,236.74,236.82,236.64,236.68,24018.0,235.5648,235.6444,235.4653,235.5051,24018.0
2024-11-13 13:15:00,236.67,236.67,236.52,236.64,13909.0,235.4952,235.4952,235.3459,235.4653,13909.0
2024-11-13 13:20:00,236.67,236.73,236.59,236.68,19592.0,235.4952,235.5549,235.4156,235.5051,19592.0
2024-11-13 13:25:00,236.71,236.71,236.6,236.64,4495.0,235.535,235.535,235.4255,235.4653,4495.0
2024-11-13 13:30:00,236.64,236.77,236.64,236.74,9497.0,235.4653,235.5947,235.4653,235.5648,9497.0
2024-11-13 13:35:00,236.74,236.87,236.72,236.74,13718.0,235.5648,235.6942,235.5449,235.5648,13718.0
2024-11-13 13:40:00,236.74,236.8,236.67,236.78,19139.0,235.5648,235.6245,235.4952,235.6046,19139.0
2024-11-13 13:45:00,236.79,237.03,236.75,237.02,14964.0,235.6146,235.8534,235.5748,235.8434,14964.0
2024-11-13 13:50:00,237.01,237.06,236.97,237.01,19495.0,235.8335,235.8832,235.7937,235.8335,19495.0
2024-11-13 13:55:00,237.01,237.07,236.9,236.91,16753.0,235.8335,235.8932,235.724,235.734,16753.0
2024-11-13 14:00:00,236.94,236.96,236.71,236.77,9762.0,235.7638,235.7837,235.535,235.5947,9762.0
2024-11-13 14:05:00,236.75,236.78,236.58,236.6,12843.0,235.5748,235.6046,235.4056,235.4255,12843.0
2024-11-13 14:10:00,236.6,236.72,236.49,236.56,49315.0,235.4255,235.5449,235.3161,235.3857,49315.0
2024-11-13 14:15:00,236.54,236.62,236.14,236.19,12460.0,235.3658,235.4454,234.9678,235.0176,12460.0
2024-11-13 14:20:00,236.18,236.47,236.09,236.39,8559.0,235.0076,235.2962,234.9181,235.2166,8559.0
2024-11-13 14:25:00,236.35,236.38,236.06,236.12,18618.0,235.1768,235.2066,234.8882,234.9479,18618.0
2024-11-13 14:30:00,236.12,236.26,235.97,236.16,23756.0,234.9479,235.0872,234.7987,234.9877,23756.0
2024-11-13 14:35:00,236.1,236.1,235.92,235.92,32418.0,234.928,234.928,234.7489,234.7489,32418.0
2024-11-13 14:40:00,235.88,235.89,235.67,235.67,17133.0,234.7091,234.7191,234.5001,234.5001,17133.0
2024-11-13 14:45:00,235.72,235.89,235.7,235.82,13530.0,234.5499,234.7191,234.53,234.6494,13530.0
2024-11-13 14:50:00,235.83,236.04,235.8,235.99,42534.0,234.6594,234.8683,234.6295,234.8186,42534.0
2024-11-13 14:55:00,235.98,235.98,235.83,235.84,36261.0,234.8086,234.8086,234.6594,234.6693,36261.0
2024-11-13 15:00:00,235.8,235.84,235.5,235.56,51132.0,234.6295,234.6693,234.331,234.3907,51132.0
2024-11-13 15:05:00,235.6,235.77,235.42,235.77,21145.0,234.4305,234.5996,234.2514,234.5996,21145.0
2024-11-13 15:10:00,235.76,235.95,235.73,235.93,14575.0,234.5897,234.7788,234.5598,234.7589,14575.0
2024-11-13 15:15:00,235.89,235.97,235.86,235.91,16499.0,234.7191,234.7987,234.6892,234.739,16499.0
2024-11-13 15:20:00,235.96,236.01,235.72,235.72,17985.0,234.7887,234.8385,234.5499,234.5499,17985.0
2024-11-13 15:25:00,235.77,235.79,235.58,235.66,14154.0,234.5996,234.6195,234.4106,234.4902,14154.0
2024-11-13 15:30:00,235.68,235.85,235.47,235.85,96019.0,234.5101,234.6793,234.3011,234.6793,96019.0
2024-11-13 15:35:00,235.87,236.06,235.87,235.97,36567.0,234.6992,234.8882,234.6992,234.7987,36567.0
2024-11-13 15:40:00,235.98,236.07,235.91,235.94,21486.0,234.8086,234.8982,234.739,234.7688,21486.0
2024-11-13 15:45:00,235.95,236.02,235.68,235.75,23820.0,234.7788,234.8484,234.5101,234.5797,23820.0
2024-11-13 15:50:00,235.74,235.74,235.15,235.15,71378.0,234.5698,234.5698,233.9827,233.9827,71378.0
2024-11-13 15:55:00,235.14,235.5,234.91,235.32,290408.0,233.9728,234.331,233.7439,234.1519,290408.0
2024-11-14 09:30:00,235.71,236.12,235.56,235.88,86035.0,234.5399,234.9479,234.3907,234.7091,86035.0
2024-11-14 09:35:00,235.91,235.96,235.22,235.24,62842.0,234.739,234.7887,234.0524,234.0723,62842.0
2024-11-14 09:40:00,235.24,235.34,234.58,234.61,73067.0,234.0723,234.1718,233.4156,233.4454,73067.0
2024-11-14 09:45:00,234.64,234.79,234.39,234.64,42514.0,233.4753,233.6245,233.2265,233.4753,42514.0
2024-11-14 09:50:00,234.67,235.07,234.44,234.8,17199.0,233.5051,233.9031,233.2763,233.6345,17199.0
2024-11-14 09:55:00,234.82,235.06,234.81,234.96,25481.0,233.6544,233.8932,233.6444,233.7937,25481.0
2024-11-14 10:00:00,234.9,234.97,234.66,234.96,13784.0,233.734,233.8036,233.4952,233.7937,13784.0
2024-11-14 10:05:00,235.01,235.26,234.7,234.98,16169.0,233.8434,234.0922,233.535,233.8136,16169.0
2024-11-14 10:10:00,235.01,235.28,234.95,235.26,14287.0,233.8434,234.1121,233.7837,234.0922,14287.0
2024-11-14 10:15:00,235.25,235.25,234.51,234.51,36007.0,234.0822,234.0822,233.3459,233.3459,36007.0
2024-11-14 10:20:00,234.53,234.9,234.53,234.66,29505.0,233.3658,233.734,233.3658,233.4952,29505.0
2024-11-14 10:25:00,234.68,235.3,234.67,235.3,25332.0,233.5151,234.132,233.5051,234.132,25332.0
2024-11-14 10:30:00,235.21,235.34,234.97,235.32,16544.0,234.0424,234.1718,233.8036,234.1519,16544.0
2024-11-14 10:35:00,235.31,235.45,235.24,235.44,25681.0,234.1419,234.2812,234.0723,234.2713,25681.0
2024-11-14 10:40:00,235.41,235.61,235.33,235.58,22097.0,234.2414,234.4404,234.1618,234.4106,22097.0
2024-11-14 10:45:00,235.57,235.64,235.46,235.57,12849.0,234.4006,234.4703,234.2912,234.4006,12849.0
2024-11-14 10:50:00,235.61,235.74,235.48,235.53,11097.0,234.4404,234.5698,234.3111,234.3608,11097.0
2024-11-14 10:55:00,235.57,235.57,235.14,235.23,17602.0,234.4006,234.4006,233.9728,234.0623,17602.0
2024-11-14 11:00:00,235.22,235.4,235.18,235.24,14081.0,234.0524,234.2315,234.0126,234.0723,14081.0
2024-11-14 11:05:00,235.28,235.5,235.27,235.48,9901.0,234.1121,234.331,234.1021,234.3111,9901.0
2024-11-14 11:10:00,235.47,235.56,235.24,235.38,10896.0,234.3011,234.3907,234.0723,234.2116,10896.0
2024-11-14 11:15:00,235.29,235.42,235.2,235.27,11980.0,234.122,234.2514,234.0325,234.1021,11980.0
2024-11-14 11:20:00,235.31,235.56,235.27,235.56,14392.0,234.1419,234.3907,234.1021,234.3907,14392.0
2024-11-14 11:25:00,235.52,235.53,235.44,235.49,11295.0,234.3509,234.3608,234.2713,234.321,11295.0
2024-11-14 11:30:00,235.5,235.54,235.4,235.41,17009.0,234.331,234.3708,234.2315,234.2414,17009.0
2024-11-14 11:35:00,235.41,235.66,235.39,235.63,41700.0,234.2414,234.4902,234.2215,234.4603,41700.0
2024-11-14 11:40:00,235.63,235.82,235.56,235.58,22790.0,234.4603,234.6494,234.3907,234.4106,22790.0
2024-11-14 11:45:00,235.58,235.66,235.34,235.42,21941.0,234.4106,234.4902,234.1718,234.2514,21941.0
2024-11-14 11:50:00,235.47,235.58,235.33,235.33,47496.0,234.3011,234.4106,234.1618,234.1618,47496.0
2024-11-14 11:55:00,235.32,235.37,235.24,235.29,17196.0,234.1519,234.2016,234.0723,234.122,17196.0
2024-11-14 12:00:00,235.27,235.32,235.05,235.24,15820.0,234.1021,234.1519,233.8832,234.0723,15820.0
2024-11-14 12:05:00,235.23,235.44,235.18,235.4,15972.0,234.0623,234.2713,234.0126,234.2315,15972.0
2024-11-14 12:10:00,235.41,235.52,235.14,235.15,17764.0,234.2414,234.3509,233.9728,233.9827,17764.0
2024-11-14 12:15:00,235.16,235.16,234.94,235.02,14159.0,233.9927,233.9927,233.7738,233.8534,14159.0
2024-11-14 12:20:00,235.0,235.03,234.86,234.94,12907.0,233.8335,233.8633,233.6942,233.7738,12907.0
2024-11-14 12:25:00,234.9,234.92,234.75,234.8,13890.0,233.734,233.7539,233.5847,233.6345,13890.0
2024-11-14 12:30:00,234.79,234.79,234.37,234.67,51125.0,233.6245,233.6245,233.2066,233.5051,51125.0
2024-11-14 12:35:00,234.71,235.11,234.71,235.08,16583.0,233.5449,233.9429,233.5449,233.9131,16583.0
2024-11-14 12:40:00,235.07,235.13,234.95,235.13,26835.0,233.9031,233.9628,233.7837,233.9628,26835.0
2024-11-14 12:45:00,235.11,235.17,234.32,234.38,66209.0,233.9429,234.0026,233.1568,233.2165,66209.0
2024-11-14 12:50:00,234.33,235.02,234.27,234.94,45967.0,233.1668,233.8534,233.1071,233.7738,45967.0
2024-11-14 12:55:00,234.92,235.15,234.9,235.05,29643.0,233.7539,233.9827,233.734,233.8832,29643.0
2024-11-14 13:00:00,235.01,235.19,234.81,235.14,26665.0,233.8434,234.0225,233.6444,233.9728,26665.0
2024-11-14 13:05:00,235.2,235.35,235.11,235.35,23606.0,234.0325,234.1817,233.9429,234.1817,23606.0
2024-11-14 13:10:00,235.34,235.45,235.28,235.41,36654.0,234.1718,234.2812,234.1121,234.2414,36654.0
2024-11-14 13:15:00,235.44,235.48,235.32,235.37,20403.0,234.2713,234.3111,234.1519,234.2016,20403.0
2024-11-14 13:20:00,235.42,235.51,235.4,235.49,6761.0,234.2514,234.3409,234.2315,234.321,6761.0
2024-11-14 13:25:00,235.53,235.62,235.36,235.37,13040.0,234.3608,234.4504,234.1917,234.2016,13040.0
2024-11-14 13:30:00,235.36,235.39,235.21,235.28,11608.0,234.1917,234.2215,234.0424,234.1121,11608.0
2024-11-14 13:35:00,235.28,235.38,235.19,235.24,22853.0,234.1121,234.2116,234.0225,234.0723,22853.0
2024-11-14 13:40:00,235.26,235.4,235.23,235.38,11598.0,234.0922,234.2315,234.0623,234.2116,11598.0
2024-11-14 13:45:00,235.34,235.34,235.16,235.2,11109.0,234.1718,234.1718,233.9927,234.0325,11109.0
2024-11-14 13:50:00,235.2,235.27,234.91,234.94,15633.0,234.0325,234.1021,233.7439,233.7738,15633.0
2024-11-14 13:55:00,234.95,234.95,234.62,234.72,47902.0,233.7837,233.7837,233.4554,233.5549,47902.0
2024-11-14 14:00:00,234.67,235.33,234.67,235.3,30889.0,233.5051,234.1618,233.5051,234.132,30889.0
2024-11-14 14:05:00,235.26,235.41,235.13,235.14,10181.0,234.0922,234.2414,233.9628,233.9728,10181.0
2024-11-14 14:10:00,235.13,235.23,235.02,235.02,8711.0,233.9628,234.0623,233.8534,233.8534,8711.0
2024-11-14 14:15:00,235.0,235.12,234.97,235.07,6265.0,233.8335,233.9529,233.8036,233.9031,6265.0
2024-11-14 14:20:00,235.08,235.11,234.92,235.06,22744.0,233.9131,233.9429,233.7539,233.8932,22744.0
2024-11-14 14:25:00,235.05,235.17,235.01,235.17,7512.0,233.8832,234.0026,233.8434,234.0026,7512.0
2024-11-14 14:30:00,235.15,235.28,235.15,235.19,14616.0,233.9827,234.1121,233.9827,234.0225,14616.0
2024-11-14 14:35:00,235.16,235.27,235.14,235.26,8185.0,233.9927,234.1021,233.9728,234.0922,8185.0
2024-11-14 14:40:00,235.29,235.35,235.17,235.24,12325.0,234.122,234.1817,234.0026,234.0723,12325.0
2024-11-14 14:45:00,235.28,235.28,235.01,235.06,14583.0,234.1121,234.1121,233.8434,233.8932,14583.0
2024-11-14 14:50:00,235.06,235.47,235.06,235.37,28549.0,233.8932,234.3011,233.8932,234.2016,28549.0
2024-11-14 14:55:00,235.35,235.37,235.19,235.24,9457.0,234.1817,234.2016,234.0225,234.0723,9457.0
2024-11-14 15:00:00,235.24,235.24,234.52,234.64,79176.0,234.0723,234.0723,233.3559,233.4753,79176.0
2024-11-14 15:05:00,234.66,234.72,234.26,234.48,46827.0,233.4952,233.5549,233.0971,233.3161,46827.0
2024-11-14 15:10:00,234.53,234.61,234.3,234.33,31480.0,233.3658,233.4454,233.1369,233.1668,31480.0
2024-11-14 15:15:00,234.34,234.88,234.34,234.66,46569.0,233.1767,233.7141,233.1767,233.4952,46569.0
2024-11-14 15:20:00,234.63,234.69,234.44,234.55,33956.0,233.4653,233.525,233.2763,233.3857,33956.0
2024-11-14 15:25:00,234.5,234.65,234.43,234.46,21170.0,233.336,233.4852,233.2663,233.2962,21170.0
2024-11-14 15:30:00,234.52,234.57,234.17,234.29,51369.0,233.3559,233.4056,233.0076,233.127,51369.0
2024-11-14 15:35:00,234.31,234.55,234.25,234.42,31582.0,233.1469,233.3857,233.0872,233.2564,31582.0
2024-11-14 15:40:00,234.43,234.52,234.16,234.3,33094.0,233.2663,233.3559,232.9976,233.1369,33094.0
2024-11-14 15:45:00,234.34,234.49,234.15,234.22,43208.0,233.1767,233.326,232.9877,233.0573,43208.0
2024-11-14 15:50:00,234.23,234.7,234.23,234.52,74530.0,233.0673,233.535,233.0673,233.3559,74530.0
2024-11-14 15:55:00,234.48,234.66,234.31,234.54,223136.0,233.3161,233.4952,233.1469,233.3758,223136.0
2024-11-15 09:30:00,231.62,231.93,231.31,231.31,200958.0,230.4702,230.7787,230.1618,230.1618,200958.0
2024-11-15 09:35:00,231.23,231.43,230.96,231.25,93561.0,230.0822,230.2812,229.8135,230.1021,93561.0
2024-11-15 09:40:00,231.17,231.47,230.9,231.14,51307.0,230.0225,230.321,229.7538,229.9926,51307.0
2024-11-15 09:45:00,231.11,231.58,230.97,231.55,39773.0,229.9628,230.4304,229.8235,230.4006,39773.0
2024-11-15 09:50:00,231.5,231.52,231.14,231.15,23792.0,230.3508,230.3707,229.9926,230.0026,23792.0
2024-11-15 09:55:00,231.16,231.23,230.74,230.95,46534.0,230.0125,230.0822,229.5946,229.8036,46534.0
2024-11-15 10:00:00,230.97,231.11,230.62,230.62,39736.0,229.8235,229.9628,229.4752,229.4752,39736.0
2024-11-15 10:05:00,230.63,230.87,230.35,230.35,37740.0,229.4852,229.724,229.2066,229.2066,37740.0
2024-11-15 10:10:00,230.38,230.47,230.06,230.16,61989.0,229.2364,229.326,228.918,229.0175,61989.0
2024-11-15 10:15:00,230.21,230.47,229.85,229.87,79056.0,229.0672,229.326,228.709,228.7289,79056.0
2024-11-15 10:20:00,229.9,229.94,229.57,229.69,88892.0,228.7588,228.7986,228.4304,228.5498,88892.0
2024-11-15 10:25:00,229.7,229.94,229.65,229.67,33307.0,228.5598,228.7986,228.51,228.5299,33307.0
2024-11-15 10:30:00,229.69,229.96,229.67,229.77,80423.0,228.5498,228.8185,228.5299,228.6294,80423.0
2024-11-15 10:35:00,229.76,229.77,229.43,229.59,44724.0,228.6195,228.6294,228.2911,228.4503,44724.0
2024-11-15 10:40:00,229.59,229.74,229.37,229.47,30991.0,228.4503,228.5996,228.2314,228.3309,30991.0
2024-11-15 10:45:00,229.46,229.71,229.34,229.54,45041.0,228.321,228.5697,228.2016,228.4006,45041.0
2024-11-15 10:50:00,229.49,229.92,229.44,229.46,100696.0,228.3508,228.7787,228.3011,228.321,100696.0
2024-11-15 10:55:00,229.53,229.69,229.42,229.67,30124.0,228.3906,228.5498,228.2812,228.5299,30124.0
2024-11-15 11:00:00,229.65,229.72,229.45,229.46,66832.0,228.51,228.5797,228.311,228.321,66832.0
2024-11-15 11:05:00,229.48,229.62,229.31,229.32,29299.0,228.3409,228.4802,228.1717,228.1817,29299.0
2024-11-15 11:10:00,229.34,229.69,229.34,229.53,26680.0,228.2016,228.5498,228.2016,228.3906,26680.0
2024-11-15 11:15:00,229.53,229.8,229.53,229.7,22144.0,228.3906,228.6593,228.3906,228.5598,22144.0
2024-11-15 11:20:00,229.7,229.7,229.51,229.66,25348.0,228.5598,228.5598,228.3707,228.52,25348.0
2024-11-15 11:25:00,229.66,229.82,229.6,229.8,24216.0,228.52,228.6792,228.4603,228.6593,24216.0
2024-11-15 11:30:00,229.81,229.9,229.66,229.66,44646.0,228.6692,228.7588,228.52,228.52,44646.0
2024-11-15 11:35:00,229.67,229.67,229.31,229.36,53173.0,228.5299,228.5299,228.1717,228.2215,53173.0
2024-11-15 11:40:00,229.37,229.39,229.06,229.15,58630.0,228.2314,228.2513,227.923,228.0125,58630.0
2024-11-15 11:45:00,229.16,229.36,229.06,229.12,25766.0,228.0225,228.2215,227.923,227.9827,25766.0
2024-11-15 11:50:00,229.12,229.17,228.96,229.1,24931.0,227.9827,228.0324,227.8235,227.9628,24931.0
2024-11-15 11:55:00,229.15,229.16,228.56,228.73,81621.0,228.0125,228.0225,227.4254,227.5946,81621.0
2024-11-15 12:00:00,228.71,228.88,228.65,228.71,30470.0,227.5747,227.7439,227.515,227.5747,30470.0
2024-11-15 12:05:00,228.72,228.73,228.42,228.67,18215.0,227.5846,227.5946,227.2861,227.5349,18215.0
2024-11-15 12:10:00,228.67,228.72,228.46,228.65,14211.0,227.5349,227.5846,227.3259,227.515,14211.0
2024-11-15 12:15:00,228.67,228.81,228.56,228.75,25236.0,227.5349,227.6742,227.4254,227.6145,25236.0
2024-11-15 12:20:00,228.79,228.85,228.56,228.66,56648.0,227.6543,227.714,227.4254,227.5249,56648.0
2024-11-15 12:25:00,228.69,228.78,228.58,228.76,88387.0,227.5548,227.6443,227.4453,227.6244,88387.0
2024-11-15 12:30:00,228.76,228.86,228.57,228.79,24874.0,227.6244,227.7239,227.4354,227.6543,24874.0
2024-11-15 12:35:00,228.77,228.78,228.63,228.74,34608.0,227.6344,227.6443,227.4951,227.6045,34608.0
2024-11-15 12:40:00,228.76,228.9,228.59,228.9,17051.0,227.6244,227.7638,227.4553,227.7638,17051.0
2024-11-15 12:45:00,228.89,229.06,228.81,228.85,20795.0,227.7538,227.923,227.6742,227.714,20795.0
2024-11-15 12:50:00,228.83,228.83,228.27,228.37,29811.0,227.6941,227.6941,227.1369,227.2364,29811.0
2024-11-15 12:55:00,228.39,228.72,228.36,228.69,29106.0,227.2563,227.5846,227.2264,227.5548,29106.0
2024-11-15 13:00:00,228.7,228.77,228.57,228.59,20933.0,227.5647,227.6344,227.4354,227.4553,20933.0
2024-11-15 13:05:00,228.6,228.67,228.44,228.64,14077.0,227.4652,227.5349,227.306,227.505,14077.0
2024-11-15 13:10:00,228.62,228.62,228.39,228.44,14751.0,227.4851,227.4851,227.2563,227.306,14751.0
2024-11-15 13:15:00,228.5,228.66,228.39,228.5,11740.0,227.3657,227.5249,227.2563,227.3657,11740.0
2024-11-15 13:20:00,228.51,228.64,228.29,228.36,26489.0,227.3757,227.505,227.1568,227.2264,26489.0
2024-11-15 13:25:00,228.34,228.66,228.34,228.64,15551.0,227.2065,227.5249,227.2065,227.505,15551.0
2024-11-15 13:30:00,228.63,228.64,228.43,228.5,26924.0,227.4951,227.505,227.2961,227.3657,26924.0
2024-11-15 13:35:00,228.51,228.7,228.49,228.69,15053.0,227.3757,227.5647,227.3558,227.5548,15053.0
2024-11-15 13:40:00,228.69,228.69,228.52,228.54,12074.0,227.5548,227.5548,227.3856,227.4055,12074.0
2024-11-15 13:45:00,228.55,228.57,228.21,228.24,22734.0,227.4155,227.4354,227.0772,227.107,22734.0
2024-11-15 13:50:00,228.26,228.32,228.19,228.25,23401.0,227.1269,227.1866,227.0573,227.117,23401.0
2024-11-15 13:55:00,228.23,228.3,228.02,228.26,23467.0,227.0971,227.1667,226.8881,227.1269,23467.0
2024-11-15 14:00:00,228.28,228.5,228.26,228.34,26670.0,227.1468,227.3657,227.1269,227.2065,26670.0
2024-11-15 14:05:00,228.33,228.58,228.32,228.44,10775.0,227.1966,227.4453,227.1866,227.306,10775.0
2024-11-15 14:10:00,228.44,228.44,228.17,228.28,13767.0,227.306,227.306,227.0374,227.1468,13767.0
2024-11-15 14:15:00,228.26,228.36,228.2,228.21,60490.0,227.1269,227.2264,227.0672,227.0772,60490.0
2024-11-15 14:20:00,228.19,228.25,228.12,228.19,18578.0,227.0573,227.117,226.9876,227.0573,18578.0
2024-11-15 14:25:00,228.17,228.19,227.96,227.99,25421.0,227.0374,227.0573,226.8284,226.8583,25421.0
2024-11-15 14:30:00,227.99,228.07,227.95,228.0,11595.0,226.8583,226.9379,226.8185,226.8682,11595.0
2024-11-15 14:35:00,228.02,228.11,227.96,228.04,29124.0,226.8881,226.9777,226.8284,226.908,29124.0
2024-11-15 14:40:00,228.07,228.62,228.04,228.6,65393.0,226.9379,227.4851,226.908,227.4652,65393.0
2024-11-15 14:45:00,228.59,228.78,228.49,228.58,63773.0,227.4553,227.6443,227.3558,227.4453,63773.0
2024-11-15 14:50:00,228.56,228.68,228.21,228.21,30438.0,227.4254,227.5448,227.0772,227.0772,30438.0
2024-11-15 14:55:00,228.2,228.43,228.2,228.41,45006.0,227.0672,227.2961,227.0672,227.2762,45006.0
2024-11-15 15:00:00,228.4,228.73,228.36,228.71,33244.0,227.2662,227.5946,227.2264,227.5747,33244.0
2024-11-15 15:05:00,228.71,228.85,228.34,228.37,61363.0,227.5747,227.714,227.2065,227.2364,61363.0
2024-11-15 15:10:00,228.42,228.65,228.38,228.57,35797.0,227.2861,227.515,227.2463,227.4354,35797.0
2024-11-15 15:15:00,228.54,228.89,228.54,228.78,27568.0,227.4055,227.7538,227.4055,227.6443,27568.0
2024-11-15 15:20:00,228.79,228.9,228.51,228.57,39908.0,227.6543,227.7638,227.3757,227.4354,39908.0
2024-11-15 15:25:00,228.57,228.73,228.54,228.6,35553.0,227.4354,227.5946,227.4055,227.4652,35553.0
2024-11-15 15:30:00,228.6,228.79,228.51,228.61,36058.0,227.4652,227.6543,227.3757,227.4752,36058.0
2024-11-15 15:35:00,228.61,228.65,228.49,228.53,37841.0,227.4752,227.515,227.3558,227.3956,37841.0
2024-11-15 15:40:00,228.57,228.58,228.26,228.3,53685.0,227.4354,227.4453,227.1269,227.1667,53685.0
2024-11-15 15:45:00,228.32,228.5,228.27,228.39,73346.0,227.1866,227.3657,227.1369,227.2563,73346.0
2024-11-15 15:50:00,228.39,229.03,228.38,228.89,160912.0,227.2563,227.8931,227.2463,227.7538,160912.0
2024-11-15 15:55:00,228.91,228.99,228.69,228.79,280120.0,227.7737,227.8533,227.5548,227.6543,280120.0
2024-11-18 09:30:00,228.71,228.81,228.42,228.45,101493.0,227.5747,227.6742,227.2861,227.316,101493.0
2024-11-18 09:35:00,228.48,228.69,228.2,228.63,85130.0,227.3458,227.5548,227.0672,227.4951,85130.0
2024-11-18 09:40:00,228.59,228.67,228.18,228.18,27021.0,227.4553,227.5349,227.0473,227.0473,27021.0
2024-11-18 09:45:00,228.23,228.34,227.85,228.05,21328.0,227.0971,227.2065,226.719,226.918,21328.0
2024-11-18 09:50:00,228.03,228.04,227.72,227.95,76307.0,226.8981,226.908,226.5896,226.8185,76307.0
2024-11-18 09:55:00,227.95,228.1,227.8,228.06,45235.0,226.8185,226.9677,226.6692,226.9279,45235.0
2024-11-18 10:00:00,228.07,228.56,227.96,228.56,62719.0,226.9379,227.4254,226.8284,227.4254,62719.0
2024-11-18 10:05:00,228.55,228.59,228.41,228.5,11454.0,227.4155,227.4553,227.2762,227.3657,11454.0
2024-11-18 10:10:00,228.5,228.88,228.41,228.85,22637.0,227.3657,227.7439,227.2762,227.714,22637.0
2024-11-18 10:15:00,228.86,229.19,228.83,229.07,36101.0,227.7239,228.0523,227.6941,227.9329,36101.0
2024-11-18 10:20:00,229.07,229.29,229.06,229.28,21016.0,227.9329,228.1518,227.923,228.1419,21016.0
2024-11-18 10:25:00,229.27,229.53,229.2,229.53,29412.0,228.1319,228.3906,228.0623,228.3906,29412.0
2024-11-18 10:30:00,229.51,229.99,229.49,229.97,42560.0,228.3707,228.8483,228.3508,228.8284,42560.0
2024-11-18 10:35:00,229.97,230.04,229.75,229.75,27009.0,228.8284,228.8981,228.6095,228.6095,27009.0
2024-11-18 10:40:00,229.73,229.96,229.7,229.84,22103.0,228.5896,228.8185,228.5598,228.6991,22103.0
2024-11-18 10:45:00,229.83,229.89,229.76,229.87,14829.0,228.6891,228.7488,228.6195,228.7289,14829.0
2024-11-18 10:50:00,229.91,229.98,229.79,229.9,18603.0,228.7687,228.8384,228.6493,228.7588,18603.0
2024-11-18 10:55:00,229.93,229.96,229.8,229.94,26300.0,228.7886,228.8185,228.6593,228.7986,26300.0
2024-11-18 11:00:00,229.93,229.99,229.83,229.98,21228.0,228.7886,228.8483,228.6891,228.8384,21228.0
2024-11-18 11:05:00,230.01,230.11,229.93,230.0,11595.0,228.8682,228.9677,228.7886,228.8583,11595.0
2024-11-18 11:10:00,229.97,230.16,229.96,230.1,16091.0,228.8284,229.0175,228.8185,228.9578,16091.0
2024-11-18 11:15:00,230.06,230.11,229.97,230.06,13852.0,228.918,228.9677,228.8284,228.918,13852.0
2024-11-18 11:20:00,230.16,230.3,230.05,230.27,31828.0,229.0175,229.1568,228.908,229.127,31828.0
2024-11-18 11:25:00,230.26,230.41,230.21,230.21,47610.0,229.117,229.2663,229.0672,229.0672,47610.0
2024-11-18 11:30:00,230.21,230.36,230.2,230.28,26823.0,229.0672,229.2165,229.0573,229.1369,26823.0
2024-11-18 11:35:00,230.3,230.42,230.29,230.37,19101.0,229.1568,229.2762,229.1469,229.2265,19101.0
2024-11-18 11:40:00,230.39,230.42,230.29,230.41,13565.0,229.2464,229.2762,229.1469,229.2663,13565.0
2024-11-18 11:45:00,230.38,230.38,229.82,229.84,23511.0,229.2364,229.2364,228.6792,228.6991,23511.0
2024-11-18 11:50:00,229.85,229.87,229.54,229.63,20984.0,228.709,228.7289,228.4006,228.4901,20984.0
2024-11-18 11:55:00,229.64,229.64,229.41,229.59,15684.0,228.5001,228.5001,228.2712,228.4503,15684.0
2024-11-18 12:00:00,229.61,229.68,229.49,229.61,30033.0,228.4702,228.5399,228.3508,228.4702,30033.0
2024-11-18 12:05:00,229.59,229.6,229.4,229.41,10891.0,228.4503,228.4603,228.2613,228.2712,10891.0
2024-11-18 12:10:00,229.37,229.59,229.33,229.57,13477.0,228.2314,228.4503,228.1916,228.4304,13477.0
2024-11-18 12:15:00,229.58,229.58,229.29,229.46,16761.0,228.4404,228.4404,228.1518,228.321,16761.0
2024-11-18 12:20:00,229.41,229.55,229.4,229.5,4320.0,228.2712,228.4105,228.2613,228.3608,4320.0
2024-11-18 12:25:00,229.51,229.59,229.39,229.44,19563.0,228.3707,228.4503,228.2513,228.3011,19563.0
2024-11-18 12:30:00,229.43,229.49,229.35,229.48,10611.0,228.2911,228.3508,228.2115,228.3409,10611.0
2024-11-18 12:35:00,229.45,229.62,229.41,229.61,14360.0,228.311,228.4802,228.2712,228.4702,14360.0
2024-11-18 12:40:00,229.57,229.59,229.36,229.37,5465.0,228.4304,228.4503,228.2215,228.2314,5465.0
2024-11-18 12:45:00,229.3,229.41,229.22,229.39,25331.0,228.1618,228.2712,228.0822,228.2513,25331.0
2024-11-18 12:50:00,229.37,229.5,229.37,229.37,11833.0,228.2314,228.3608,228.2314,228.2314,11833.0
2024-11-18 12:55:00,229.4,229.84,229.38,229.84,6134.0,228.2613,228.6991,228.2414,228.6991,6134.0
2024-11-18 13:00:00,229.82,229.87,229.78,229.78,7790.0,228.6792,228.7289,228.6394,228.6394,7790.0
2024-11-18 13:05:00,229.82,229.9,229.76,229.89,12518.0,228.6792,228.7588,228.6195,228.7488,12518.0
2024-11-18 13:10:00,229.89,229.9,229.77,229.77,7038.0,228.7488,228.7588,228.6294,228.6294,7038.0
2024-11-18 13:15:00,229.77,229.84,229.73,229.84,24867.0,228.6294,228.6991,228.5896,228.6991,24867.0
2024-11-18 13:20:00,229.85,229.85,229.62,229.81,19904.0,228.709,228.709,228.4802,228.6692,19904.0
2024-11-18 13:25:00,229.81,229.84,229.64,229.66,16044.0,228.6692,228.6991,228.5001,228.52,16044.0
2024-11-18 13:30:00,229.7,229.75,229.54,229.54,15928.0,228.5598,228.6095,228.4006,228.4006,15928.0
2024-11-18 13:35:00,229.54,229.74,229.54,229.63,8056.0,228.4006,228.5996,228.4006,228.4901,8056.0
2024-11-18 13:40:00,229.62,229.63,229.37,229.38,8823.0,228.4802,228.4901,228.2314,228.2414,8823.0
2024-11-18 13:45:00,229.39,229.43,229.2,229.37,18555.0,228.2513,228.2911,228.0623,228.2314,18555.0
2024-11-18 13:50:00,229.38,229.57,229.38,229.57,12960.0,228.2414,228.4304,228.2414,228.4304,12960.0
2024-11-18 13:55:00,229.56,229.96,229.54,229.94,16019.0,228.4205,228.8185,228.4006,228.7986,16019.0
2024-11-18 14:00:00,229.91,229.92,229.8,229.84,18058.0,228.7687,228.7787,228.6593,228.6991,18058.0
2024-11-18 14:05:00,229.83,229.85,229.61,229.61,10518.0,228.6891,228.709,228.4702,228.4702,10518.0
2024-11-18 14:10:00,229.64,229.64,229.41,229.43,11189.0,228.5001,228.5001,228.2712,228.2911,11189.0
2024-11-18 14:15:00,229.38,229.47,229.27,229.36,10363.0,228.2414,228.3309,228.1319,228.2215,10363.0
2024-11-18 14:20:00,229.36,229.38,229.17,229.19,16448.0,228.2215,228.2414,228.0324,228.0523,16448.0
2024-11-18 14:25:00,229.2,229.38,229.16,229.28,6694.0,228.0623,228.2414,228.0225,228.1419,6694.0
2024-11-18 14:30:00,229.3,229.34,229.19,229.3,11175.0,228.1618,228.2016,228.0523,228.1618,11175.0
2024-11-18 14:35:00,229.3,229.5,229.3,229.41,19410.0,228.1618,228.3608,228.1618,228.2712,19410.0
2024-11-18 14:40:00,229.43,229.57,229.34,229.54,16277.0,228.2911,228.4304,228.2016,228.4006,16277.0
2024-11-18 14:45:00,229.54,229.64,229.53,229.59,19707.0,228.4006,228.5001,228.3906,228.4503,19707.0
2024-11-18 14:50:00,229.61,229.77,229.59,229.72,46897.0,228.4702,228.6294,228.4503,228.5797,46897.0
2024-11-18 14:55:00,229.72,229.74,229.61,229.65,17952.0,228.5797,228.5996,228.4702,228.51,17952.0
2024-11-18 15:00:00,229.64,229.68,229.58,229.67,37678.0,228.5001,228.5399,228.4404,228.5299,37678.0
2024-11-18 15:05:00,229.63,229.67,229.6,229.62,26682.0,228.4901,228.5299,228.4603,228.4802,26682.0
2024-11-18 15:10:00,229.64,229.78,229.64,229.69,13084.0,228.5001,228.6394,228.5001,228.5498,13084.0
2024-11-18 15:15:00,229.69,229.82,229.62,229.79,28877.0,228.5498,228.6792,228.4802,228.6493,28877.0
2024-11-18 15:20:00,229.81,229.82,229.68,229.76,31532.0,228.6692,228.6792,228.5399,228.6195,31532.0
2024-11-18 15:25:00,229.77,229.84,229.69,229.79,21666.0,228.6294,228.6991,228.5498,228.6493,21666.0
2024-11-18 15:30:00,229.77,229.79,229.44,229.51,44430.0,228.6294,228.6493,228.3011,228.3707,44430.0
2024-11-18 15:35:00,229.52,229.66,229.44,229.46,38970.0,228.3807,228.52,228.3011,228.321,38970.0
2024-11-18 15:40:00,229.47,229.56,229.38,229.54,28356.0,228.3309,228.4205,228.2414,228.4006,28356.0
2024-11-18 15:45:00,229.54,229.68,229.51,229.67,30580.0,228.4006,228.5399,228.3707,228.5299,30580.0
2024-11-18 15:50:00,229.67,229.67,229.04,229.09,78565.0,228.5299,228.5299,227.9031,227.9528,78565.0
2024-11-18 15:55:00,229.11,229.53,229.11,229.46,246728.0,227.9727,228.3906,227.9727,228.321,246728.0
2024-11-19 09:30:00,228.28,228.74,228.01,228.26,88660.0,227.1468,227.6045,226.8782,227.1269,88660.0
2024-11-19 09:35:00,228.26,228.81,228.09,228.81,45760.0,227.1269,227.6742,226.9578,227.6742,45760.0
2024-11-19 09:40:00,228.77,229.17,228.7,229.03,45332.0,227.6344,228.0324,227.5647,227.8931,45332.0
2024-11-19 09:45:00,229.01,229.07,228.54,228.77,71402.0,227.8732,227.9329,227.4055,227.6344,71402.0
2024-11-19 09:50:00,228.76,228.84,228.22,228.56,29309.0,227.6244,227.704,227.0871,227.4254,29309.0
2024-11-19 09:55:00,228.61,228.94,228.45,228.74,20188.0,227.4752,227.8036,227.316,227.6045,20188.0
2024-11-19 10:00:00,228.76,228.76,228.29,228.52,48806.0,227.6244,227.6244,227.1568,227.3856,48806.0
2024-11-19 10:05:00,228.58,228.86,228.46,228.86,27217.0,227.4453,227.7239,227.3259,227.7239,27217.0
2024-11-19 10:10:00,228.83,229.06,228.68,228.86,44112.0,227.6941,227.923,227.5448,227.7239,44112.0
2024-11-19 10:15:00,228.83,229.03,228.55,229.0,24744.0,227.6941,227.8931,227.4155,227.8633,24744.0
2024-11-19 10:20:00,228.96,229.0,228.71,229.0,14173.0,227.8235,227.8633,227.5747,227.8633,14173.0
2024-11-19 10:25:00,229.0,229.26,228.83,229.26,22045.0,227.8633,228.122,227.6941,228.122,22045.0
2024-11-19 10:30:00,229.24,229.47,229.02,229.4,22671.0,228.1021,228.3309,227.8832,228.2613,22671.0
2024-11-19 10:35:00,229.39,229.54,229.33,229.45,43448.0,228.2513,228.4006,228.1916,228.311,43448.0
2024-11-19 10:40:00,229.43,229.49,229.18,229.4,35837.0,228.2911,228.3508,228.0424,228.2613,35837.0
2024-11-19 10:45:00,229.35,229.61,229.34,229.55,22510.0,228.2115,228.4702,228.2016,228.4105,22510.0
2024-11-19 10:50:00,229.62,229.82,229.44,229.58,12875.0,228.4802,228.6792,228.3011,228.4404,12875.0
2024-11-19 10:55:00,229.62,229.81,229.5,229.81,6141.0,228.4802,228.6692,228.3608,228.6692,6141.0
2024-11-19 11:00:00,229.72,229.8,229.68,229.74,7211.0,228.5797,228.6593,228.5399,228.5996,7211.0
2024-11-19 11:05:00,229.75,229.87,229.62,229.62,13837.0,228.6095,228.7289,228.4802,228.4802,13837.0
2024-11-19 11:10:00,229.65,229.81,229.63,229.66,15852.0,228.51,228.6692,228.4901,228.52,15852.0
2024-11-19 11:15:00,229.72,230.01,229.69,229.95,18786.0,228.5797,228.8682,228.5498,228.8085,18786.0
2024-11-19 11:20:00,229.92,229.93,229.72,229.88,5767.0,228.7787,228.7886,228.5797,228.7389,5767.0
2024-11-19 11:25:00,229.9,230.07,229.87,230.03,19028.0,228.7588,228.9279,228.7289,228.8881,19028.0
2024-11-19 11:30:00,229.97,230.1,229.9,230.03,24007.0,228.8284,228.9578,228.7588,228.8881,24007.0
2024-11-19 11:35:00,230.03,230.3,230.03,230.12,16750.0,228.8881,229.1568,228.8881,228.9777,16750.0
2024-11-19 11:40:00,230.14,230.25,230.09,230.17,7599.0,228.9976,229.107,228.9478,229.0274,7599.0
2024-11-19 11:45:00,230.17,230.22,230.07,230.19,21546.0,229.0274,229.0772,228.9279,229.0473,21546.0
2024-11-19 11:50:00,230.17,230.18,229.92,229.95,18149.0,229.0274,229.0374,228.7787,228.8085,18149.0
2024-11-19 11:55:00,229.92,230.14,229.91,229.92,7027.0,228.7787,228.9976,228.7687,228.7787,7027.0
2024-11-19 12:00:00,229.92,229.95,229.75,229.85,8750.0,228.7787,228.8085,228.6095,228.709,8750.0
2024-11-19 12:05:00,229.88,230.09,229.85,230.09,4761.0,228.7389,228.9478,228.709,228.9478,4761.0
2024-11-19 12:10:00,230.07,230.09,229.99,230.02,10631.0,228.9279,228.9478,228.8483,228.8782,10631.0
2024-11-19 12:15:00,230.03,230.22,230.03,230.13,28341.0,228.8881,229.0772,228.8881,228.9876,28341.0
2024-11-19 12:20:00,230.14,230.25,229.73,229.92,14076.0,228.9976,229.107,228.5896,228.7787,14076.0
2024-11-19 12:25:00,229.92,230.22,229.91,230.22,5079.0,228.7787,229.0772,228.7687,229.0772,5079.0
2024-11-19 12:30:00,230.19,230.39,230.1,230.39,7101.0,229.0473,229.2464,228.9578,229.2464,7101.0
2024-11-19 12:35:00,230.33,230.41,230.25,230.37,7813.0,229.1867,229.2663,229.107,229.2265,7813.0
2024-11-19 12:40:00,230.4,230.42,230.16,230.2,14972.0,229.2563,229.2762,229.0175,229.0573,14972.0
2024-11-19 12:45:00,230.21,230.26,230.17,230.17,7664.0,229.0672,229.117,229.0274,229.0274,7664.0
2024-11-19 12:50:00,230.16,230.28,230.13,230.18,5642.0,229.0175,229.1369,228.9876,229.0374,5642.0
2024-11-19 12:55:00,230.21,230.26,230.17,230.23,7679.0,229.0672,229.117,229.0274,229.0871,7679.0
2024-11-19 13:00:00,230.22,230.23,230.1,230.23,4081.0,229.0772,229.0871,228.9578,229.0871,4081.0
2024-11-19 13:05:00,230.19,230.43,230.17,230.39,13354.0,229.0473,229.2862,229.0274,229.2464,13354.0
2024-11-19 13:10:00,230.39,230.53,230.34,230.53,25236.0,229.2464,229.3857,229.1966,229.3857,25236.0
2024-11-19 13:15:00,230.55,230.57,230.47,230.5,4921.0,229.4056,229.4255,229.326,229.3558,4921.0
2024-11-19 13:20:00,230.55,230.57,230.44,230.54,13700.0,229.4056,229.4255,229.2961,229.3956,13700.0
2024-11-19 13:25:00,230.54,230.65,230.53,230.59,11085.0,229.3956,229.5051,229.3857,229.4454,11085.0
2024-11-19 13:30:00,230.59,230.71,230.56,230.7,9610.0,229.4454,229.5648,229.4155,229.5548,9610.0
2024-11-19 13:35:00,230.72,230.96,230.7,230.92,27022.0,229.5747,229.8135,229.5548,229.7737,27022.0
2024-11-19 13:40:00,230.89,231.04,230.87,231.01,22901.0,229.7439,229.8931,229.724,229.8633,22901.0
2024-11-19 13:45:00,231.02,231.31,231.01,231.27,28396.0,229.8732,230.1618,229.8633,230.122,28396.0
2024-11-19 13:50:00,231.27,231.44,231.23,231.34,19483.0,230.122,230.2911,230.0822,230.1916,19483.0
2024-11-19 13:55:00,231.33,231.48,231.29,231.39,26156.0,230.1817,230.3309,230.1419,230.2414,26156.0
2024-11-19 14:00:00,231.41,231.52,231.34,231.36,14760.0,230.2613,230.3707,230.1916,230.2115,14760.0
2024-11-19 14:05:00,231.39,231.44,231.35,231.39,6845.0,230.2414,230.2911,230.2016,230.2414,6845.0
2024-11-19 14:10:00,231.4,231.45,231.4,231.44,9680.0,230.2513,230.3011,230.2513,230.2911,9680.0
2024-11-19 14:15:00,231.43,231.49,231.14,231.17,23943.0,230.2812,230.3409,229.9926,230.0225,23943.0
2024-11-19 14:20:00,231.18,231.4,231.18,231.34,86339.0,230.0324,230.2513,230.0324,230.1916,86339.0
2024-11-19 14:25:00,231.38,231.39,231.12,231.12,19546.0,230.2314,230.2414,229.9727,229.9727,19546.0
2024-11-19 14:30:00,231.11,231.24,230.85,230.92,51454.0,229.9628,230.0921,229.7041,229.7737,51454.0
2024-11-19 14:35:00,230.9,230.93,230.7,230.87,47965.0,229.7538,229.7837,229.5548,229.724,47965.0
2024-11-19 14:40:00,230.85,230.88,230.73,230.86,30664.0,229.7041,229.7339,229.5847,229.714,30664.0
2024-11-19 14:45:00,230.86,230.92,230.76,230.84,27722.0,229.714,229.7737,229.6145,229.6941,27722.0
2024-11-19 14:50:00,230.84,231.18,230.84,231.17,11237.0,229.6941,230.0324,229.6941,230.0225,11237.0
2024-11-19 14:55:00,231.15,231.2,231.01,231.01,29917.0,230.0026,230.0523,229.8633,229.8633,29917.0
2024-11-19 15:00:00,230.99,231.11,230.91,230.95,36839.0,229.8434,229.9628,229.7638,229.8036,36839.0
2024-11-19 15:05:00,230.96,231.09,230.95,231.09,16630.0,229.8135,229.9429,229.8036,229.9429,16630.0
2024-11-19 15:10:00,231.08,231.1,231.02,231.04,20725.0,229.9329,229.9528,229.8732,229.8931,20725.0
2024-11-19 15:15:00,231.03,231.12,230.98,231.12,12682.0,229.8832,229.9727,229.8334,229.9727,12682.0
2024-11-19 15:20:00,231.1,231.1,230.96,230.97,28845.0,229.9528,229.9528,229.8135,229.8235,28845.0
2024-11-19 15:25:00,231.0,231.21,231.0,231.17,46298.0,229.8533,230.0623,229.8533,230.0225,46298.0
2024-11-19 15:30:00,231.17,231.2,231.05,231.13,73147.0,230.0225,230.0523,229.9031,229.9827,73147.0
2024-11-19 15:35:00,231.13,231.26,231.1,231.22,70477.0,229.9827,230.112,229.9528,230.0722,70477.0
2024-11-19 15:40:00,231.21,231.31,231.16,231.26,75522.0,230.0623,230.1618,230.0125,230.112,75522.0
2024-11-19 15:45:00,231.25,231.45,231.19,231.43,41864.0,230.1021,230.3011,230.0424,230.2812,41864.0
2024-11-19 15:50:00,231.4,231.51,231.05,231.11,114793.0,230.2513,230.3608,229.9031,229.9628,114793.0
2024-11-19 15:55:00,231.12,231.4,231.08,231.34,266828.0,229.9727,230.2513,229.9329,230.1916,266828.0
2024-11-20 09:30:00,231.53,231.61,230.79,231.02,144394.0,230.3807,230.4603,229.6444,229.8732,144394.0
2024-11-20 09:35:00,230.99,230.99,230.07,230.15,44486.0,229.8434,229.8434,228.9279,229.0075,44486.0
2024-11-20 09:40:00,230.18,230.22,229.87,230.12,49367.0,229.0374,229.0772,228.7289,228.9777,49367.0
2024-11-20 09:45:00,230.14,230.34,229.96,230.12,42551.0,228.9976,229.1966,228.8185,228.9777,42551.0
2024-11-20 09:50:00,230.11,230.3,229.89,230.0,81002.0,228.9677,229.1568,228.7488,228.8583,81002.0
2024-11-20 09:55:00,230.01,230.12,229.47,229.47,218611.0,228.8682,228.9777,228.3309,228.3309,218611.0
2024-11-20 10:00:00,229.51,229.96,229.41,229.47,24870.0,228.3707,228.8185,228.2712,228.3309,24870.0
2024-11-20 10:05:00,229.43,229.45,228.75,228.79,108281.0,228.2911,228.311,227.6145,227.6543,108281.0
2024-11-20 10:10:00,228.79,228.84,228.51,228.66,44511.0,227.6543,227.704,227.3757,227.5249,44511.0
2024-11-20 10:15:00,228.64,228.69,228.24,228.36,26985.0,227.505,227.5548,227.107,227.2264,26985.0
2024-11-20 10:20:00,228.33,228.7,228.05,228.61,60914.0,227.1966,227.5647,226.918,227.4752,60914.0
2024-11-20 10:25:00,228.57,228.76,228.51,228.6,17846.0,227.4354,227.6244,227.3757,227.4652,17846.0
2024-11-20 10:30:00,228.66,229.28,228.58,229.13,71862.0,227.5249,228.1419,227.4453,227.9926,71862.0
2024-11-20 10:35:00,229.05,229.49,228.97,229.49,12766.0,227.913,228.3508,227.8334,228.3508,12766.0
2024-11-20 10:40:00,229.49,229.5,229.26,229.42,35204.0,228.3508,228.3608,228.122,228.2812,35204.0
2024-11-20 10:45:00,229.43,229.89,229.43,229.88,25438.0,228.2911,228.7488,228.2911,228.7389,25438.0
2024-11-20 10:50:00,229.85,229.85,229.57,229.61,15501.0,228.709,228.709,228.4304,228.4702,15501.0
2024-11-20 10:55:00,229.75,229.88,229.62,229.73,116503.0,228.6095,228.7389,228.4802,228.5896,116503.0
2024-11-20 11:00:00,229.76,230.0,229.71,229.84,40555.0,228.6195,228.8583,228.5697,228.6991,40555.0
2024-11-20 11:05:00,229.8,229.86,229.4,229.58,32364.0,228.6593,228.719,228.2613,228.4404,32364.0
2024-11-20 11:10:00,229.55,229.65,229.13,229.18,69253.0,228.4105,228.51,227.9926,228.0424,69253.0
2024-11-20 11:15:00,229.16,229.23,228.99,229.04,8378.0,228.0225,228.0921,227.8533,227.9031,8378.0
2024-11-20 11:20:00,229.13,229.23,229.04,229.09,11227.0,227.9926,228.0921,227.9031,227.9528,11227.0
2024-11-20 11:25:00,229.11,229.16,228.87,228.89,17043.0,227.9727,228.0225,227.7339,227.7538,17043.0
2024-11-20 11:30:00,228.87,228.94,228.67,228.92,14446.0,227.7339,227.8036,227.5349,227.7837,14446.0
2024-11-20 11:35:00,228.87,229.29,228.68,229.24,18224.0,227.7339,228.1518,227.5448,228.1021,18224.0
2024-11-20 11:40:00,229.29,229.63,229.22,229.63,9396.0,228.1518,228.4901,228.0822,228.4901,9396.0
2024-11-20 11:45:00,229.64,230.06,229.62,230.04,24694.0,228.5001,228.918,228.4802,228.8981,24694.0
2024-11-20 11:50:00,230.05,230.34,230.03,230.34,12137.0,228.908,229.1966,228.8881,229.1966,12137.0
2024-11-20 11:55:00,230.35,230.48,230.19,230.26,42550.0,229.2066,229.3359,229.0473,229.117,42550.0
2024-11-20 12:00:00,230.23,230.36,230.07,230.13,32157.0,229.0871,229.2165,228.9279,228.9876,32157.0
2024-11-20 12:05:00,230.17,230.18,229.8,229.83,12187.0,229.0274,229.0374,228.6593,228.6891,12187.0
2024-11-20 12:10:00,229.88,229.91,229.48,229.56,13051.0,228.7389,228.7687,228.3409,228.4205,13051.0
2024-11-20 12:15:00,229.58,229.63,229.34,229.35,6563.0,228.4404,228.4901,228.2016,228.2115,6563.0
2024-11-20 12:20:00,229.34,229.39,229.05,229.16,34836.0,228.2016,228.2513,227.913,228.0225,34836.0
2024-11-20 12:25:00,229.19,229.61,229.15,229.6,16763.0,228.0523,228.4702,228.0125,228.4603,16763.0
2024-11-20 12:30:00,229.57,229.73,229.47,229.66,15199.0,228.4304,228.5896,228.3309,228.52,15199.0
2024-11-20 12:35:00,229.67,229.87,229.64,229.83,43903.0,228.5299,228.7289,228.5001,228.6891,43903.0
2024-11-20 12:40:00,229.79,229.87,229.57,229.64,12676.0,228.6493,228.7289,228.4304,228.5001,12676.0
2024-11-20 12:45:00,229.61,229.83,229.57,229.8,25095.0,228.4702,228.6891,228.4304,228.6593,25095.0
2024-11-20 12:50:00,229.78,229.84,229.34,229.34,39512.0,228.6394,228.6991,228.2016,228.2016,39512.0
2024-11-20 12:55:00,229.33,229.48,229.22,229.34,16724.0,228.1916,228.3409,228.0822,228.2016,16724.0
2024-11-20 13:00:00,229.33,229.59,229.33,229.48,55002.0,228.1916,228.4503,228.1916,228.3409,55002.0
2024-11-20 13:05:00,229.48,229.48,229.29,229.35,6908.0,228.3409,228.3409,228.1518,228.2115,6908.0
2024-11-20 13:10:00,229.31,229.48,229.24,229.35,18443.0,228.1717,228.3409,228.1021,228.2115,18443.0
2024-11-20 13:15:00,229.34,229.43,229.03,229.03,7903.0,228.2016,228.2911,227.8931,227.8931,7903.0
2024-11-20 13:20:00,229.07,229.33,228.91,229.3,46848.0,227.9329,228.1916,227.7737,228.1618,46848.0
2024-11-20 13:25:00,229.3,229.49,229.28,229.43,5123.0,228.1618,228.3508,228.1419,228.2911,5123.0
2024-11-20 13:30:00,229.39,229.39,229.16,229.22,14364.0,228.2513,228.2513,228.0225,228.0822,14364.0
2024-11-20 13:35:00,229.22,229.36,229.05,229.05,11626.0,228.0822,228.2215,227.913,227.913,11626.0
2024-11-20 13:40:00,229.04,229.12,228.84,228.92,11769.0,227.9031,227.9827,227.704,227.7837,11769.0
2024-11-20 13:45:00,228.91,229.01,228.74,228.96,12143.0,227.7737,227.8732,227.6045,227.8235,12143.0
2024-11-20 13:50:00,228.97,229.03,228.9,229.02,14230.0,227.8334,227.8931,227.7638,227.8832,14230.0
2024-11-20 13:55:00,228.99,229.16,228.96,229.13,5698.0,227.8533,228.0225,227.8235,227.9926,5698.0
2024-11-20 14:00:00,229.1,229.19,229.02,229.13,4713.0,227.9628,228.0523,227.8832,227.9926,4713.0
2024-11-20 14:05:00,229.08,229.11,228.82,228.86,8216.0,227.9429,227.9727,227.6841,227.7239,8216.0
2024-11-20 14:10:00,228.83,228.95,228.82,228.85,21275.0,227.6941,227.8135,227.6841,227.714,21275.0
2024-11-20 14:15:00,228.88,228.91,228.76,228.83,9482.0,227.7439,227.7737,227.6244,227.6941,9482.0
2024-11-20 14:20:00,228.84,228.93,228.69,228.7,26595.0,227.704,227.7936,227.5548,227.5647,26595.0
2024-11-20 14:25:00,228.72,228.88,228.72,228.85,12117.0,227.5846,227.7439,227.5846,227.714,12117.0
2024-11-20 14:30:00,228.8,229.04,228.78,229.04,19339.0,227.6642,227.9031,227.6443,227.9031,19339.0
2024-11-20 14:35:00,229.03,229.17,229.0,229.1,11093.0,227.8931,228.0324,227.8633,227.9628,11093.0
2024-11-20 14:40:00,229.14,229.51,229.14,229.47,31568.0,228.0026,228.3707,228.0026,228.3309,31568.0
2024-11-20 14:45:00,229.48,229.6,229.43,229.59,21712.0,228.3409,228.4603,228.2911,228.4503,21712.0
2024-11-20 14:50:00,229.54,229.56,229.39,229.44,10462.0,228.4006,228.4205,228.2513,228.3011,10462.0
2024-11-20 14:55:00,229.45,229.48,229.36,229.48,30881.0,228.311,228.3409,228.2215,228.3409,30881.0
2024-11-20 15:00:00,229.44,229.44,229.27,229.39,25380.0,228.3011,228.3011,228.1319,228.2513,25380.0
2024-11-20 15:05:00,229.38,229.58,229.3,229.41,504323.0,228.2414,228.4404,228.1618,228.2712,504323.0
2024-11-20 15:10:00,229.45,229.55,229.42,229.43,15649.0,228.311,228.4105,228.2812,228.2911,15649.0
2024-11-20 15:15:00,229.43,229.53,229.4,229.51,15237.0,228.2911,228.3906,228.2613,228.3707,15237.0
2024-11-20 15:20:00,229.5,229.73,229.5,229.73,18714.0,228.3608,228.5896,228.3608,228.5896,18714.0
2024-11-20 15:25:00,229.71,229.93,229.71,229.92,19597.0,228.5697,228.7886,228.5697,228.7787,19597.0
2024-11-20 15:30:00,229.95,230.77,229.95,230.77,27843.0,228.8085,229.6245,228.8085,229.6245,27843.0
2024-11-20 15:35:00,230.8,230.97,230.6,230.88,116631.0,229.6543,229.8235,229.4553,229.7339,116631.0
2024-11-20 15:40:00,230.89,231.01,230.58,230.73,38062.0,229.7439,229.8633,229.4354,229.5847,38062.0
2024-11-20 15:45:00,230.81,231.03,230.65,230.92,50821.0,229.6643,229.8832,229.5051,229.7737,50821.0
2024-11-20 15:50:00,230.93,231.22,230.76,230.91,180824.0,229.7837,230.0722,229.6145,229.7638,180824.0
2024-11-20 15:55:00,230.95,231.25,230.84,231.18,226492.0,229.8036,230.1021,229.6941,230.0324,226492.0
2024-11-21 09:30:00,233.58,234.55,232.94,233.17,180039.0,232.4205,233.3857,231.7837,232.0126,180039.0
2024-11-21 09:35:00,233.13,233.13,231.17,231.31,643801.0,231.9728,231.9728,230.0225,230.1618,643801.0
2024-11-21 09:40:00,231.22,232.19,231.06,232.14,101346.0,230.0722,231.0374,229.913,230.9877,101346.0
2024-11-21 09:45:00,232.12,233.26,232.12,233.09,87323.0,230.9678,232.1021,230.9678,231.933,87323.0
2024-11-21 09:50:00,233.09,233.32,232.0,232.25,68639.0,231.933,232.1618,230.8484,231.0971,68639.0
2024-11-21 09:55:00,232.24,232.51,231.56,231.73,57654.0,231.0872,231.3558,230.4105,230.5797,57654.0
2024-11-21 10:00:00,231.67,231.76,230.79,230.97,72015.0,230.52,230.6096,229.6444,229.8235,72015.0
2024-11-21 10:05:00,231.01,231.04,230.44,230.89,36082.0,229.8633,229.8931,229.2961,229.7439,36082.0
2024-11-21 10:10:00,230.75,231.87,230.65,231.77,39882.0,229.6046,230.719,229.5051,230.6195,39882.0
2024-11-21 10:15:00,231.82,232.25,231.74,231.91,35635.0,230.6693,231.0971,230.5897,230.7588,35635.0
2024-11-21 10:20:00,231.9,232.11,230.81,230.95,82363.0,230.7489,230.9578,229.6643,229.8036,82363.0
2024-11-21 10:25:00,231.04,231.1,229.95,230.04,42880.0,229.8931,229.9528,228.8085,228.8981,42880.0
2024-11-21 10:30:00,230.0,230.45,229.8,230.23,41557.0,228.8583,229.3061,228.6593,229.0871,41557.0
2024-11-21 10:35:00,230.21,230.8,230.12,230.44,41423.0,229.0672,229.6543,228.9777,229.2961,41423.0
2024-11-21 10:40:00,230.41,231.09,230.27,231.08,21095.0,229.2663,229.9429,229.127,229.9329,21095.0
2024-11-21 10:45:00,231.09,231.79,231.05,231.69,46839.0,229.9429,230.6394,229.9031,230.5399,46839.0
2024-11-21 10:50:00,231.71,232.15,231.5,232.15,34927.0,230.5598,230.9976,230.3508,230.9976,34927.0
2024-11-21 10:55:00,232.19,232.6,232.19,232.59,53081.0,231.0374,231.4454,231.0374,231.4354,53081.0
2024-11-21 11:00:00,232.64,232.96,232.56,232.72,63993.0,231.4852,231.8036,231.4056,231.5648,63993.0
2024-11-21 11:05:00,232.71,233.09,232.46,232.6,37261.0,231.5548,231.933,231.3061,231.4454,37261.0
2024-11-21 11:10:00,232.61,232.94,232.41,232.76,29638.0,231.4553,231.7837,231.2563,231.6046,29638.0
2024-11-21 11:15:00,232.76,232.81,232.33,232.4,71227.0,231.6046,231.6543,231.1767,231.2464,71227.0
2024-11-21 11:20:00,232.42,232.92,232.38,232.92,34937.0,231.2663,231.7638,231.2265,231.7638,34937.0
2024-11-21 11:25:00,232.89,233.56,232.89,233.53,100412.0,231.7339,232.4006,231.7339,232.3708,100412.0
2024-11-21 11:30:00,233.56,233.72,233.41,233.48,34349.0,232.4006,232.5598,232.2514,232.321,34349.0
2024-11-21 11:35:00,233.41,233.43,232.93,233.0,28342.0,232.2514,232.2713,231.7737,231.8434,28342.0
2024-11-21 11:40:00,233.05,233.45,233.02,233.21,19017.0,231.8932,232.2912,231.8633,232.0524,19017.0
2024-11-21 11:45:00,233.31,233.35,232.73,232.89,14850.0,232.1519,232.1917,231.5747,231.7339,14850.0
2024-11-21 11:50:00,232.84,233.0,232.76,232.81,12425.0,231.6842,231.8434,231.6046,231.6543,12425.0
2024-11-21 11:55:00,232.82,232.92,232.66,232.9,17382.0,231.6643,231.7638,231.5051,231.7439,17382.0
2024-11-21 12:00:00,232.9,232.9,232.53,232.53,15364.0,231.7439,231.7439,231.3757,231.3757,15364.0
2024-11-21 12:05:00,232.61,233.06,232.57,233.05,12056.0,231.4553,231.9031,231.4155,231.8932,12056.0
2024-11-21 12:10:00,233.05,233.14,232.87,232.93,24733.0,231.8932,231.9827,231.714,231.7737,24733.0
2024-11-21 12:15:00,232.92,233.2,232.92,233.15,24093.0,231.7638,232.0424,231.7638,231.9927,24093.0
2024-11-21 12:20:00,233.1,233.39,233.0,233.35,21007.0,231.9429,232.2315,231.8434,232.1917,21007.0
2024-11-21 12:25:00,233.37,233.78,233.28,233.55,46466.0,232.2116,232.6195,232.122,232.3907,46466.0
2024-11-21 12:30:00,233.62,233.82,233.57,233.78,21405.0,232.4603,232.6593,232.4106,232.6195,21405.0
2024-11-21 12:35:00,233.77,233.78,233.64,233.7,10603.0,232.6096,232.6195,232.4802,232.5399,10603.0
2024-11-21 12:40:00,233.64,234.01,233.58,233.94,20852.0,232.4802,232.8484,232.4205,232.7787,20852.0
2024-11-21 12:45:00,233.95,234.14,233.81,233.83,32744.0,232.7887,232.9777,232.6494,232.6693,32744.0
2024-11-21 12:50:00,233.81,233.96,233.68,233.68,22639.0,232.6494,232.7986,232.52,232.52,22639.0
2024-11-21 12:55:00,233.66,233.79,233.49,233.67,31595.0,232.5001,232.6295,232.331,232.5101,31595.0
2024-11-21 13:00:00,233.67,233.74,233.53,233.68,11028.0,232.5101,232.5797,232.3708,232.52,11028.0
2024-11-21 13:05:00,233.67,234.07,233.67,234.02,16666.0,232.5101,232.9081,232.5101,232.8583,16666.0
2024-11-21 13:10:00,234.0,234.23,233.98,233.99,29881.0,232.8384,233.0673,232.8185,232.8285,29881.0
2024-11-21 13:15:00,234.04,234.04,233.76,233.79,14863.0,232.8782,232.8782,232.5996,232.6295,14863.0
2024-11-21 13:20:00,233.71,234.1,233.71,234.04,7512.0,232.5499,232.9379,232.5499,232.8782,7512.0
2024-11-21 13:25:00,234.05,234.17,233.9,234.09,12423.0,232.8882,233.0076,232.7389,232.928,12423.0
2024-11-21 13:30:00,234.1,234.32,234.1,234.26,30930.0,232.9379,233.1568,232.9379,233.0971,30930.0
2024-11-21 13:35:00,234.31,234.36,233.93,234.03,23977.0,233.1469,233.1966,232.7688,232.8683,23977.0
2024-11-21 13:40:00,234.04,234.28,233.9,234.23,41311.0,232.8782,233.117,232.7389,233.0673,41311.0
2024-11-21 13:45:00,234.23,234.36,234.15,234.15,23462.0,233.0673,233.1966,232.9877,232.9877,23462.0
2024-11-21 13:50:00,234.17,234.31,234.05,234.31,22955.0,233.0076,233.1469,232.8882,233.1469,22955.0
2024-11-21 13:55:00,234.32,234.48,234.26,234.41,23037.0,233.1568,233.3161,233.0971,233.2464,23037.0
2024-11-21 14:00:00,234.38,234.55,234.2,234.34,10145.0,233.2165,233.3857,233.0374,233.1767,10145.0
2024-11-21 14:05:00,234.27,234.42,233.95,233.95,8289.0,233.1071,233.2564,232.7887,232.7887,8289.0
2024-11-21 14:10:00,233.88,234.1,233.82,234.03,24869.0,232.719,232.9379,232.6593,232.8683,24869.0
2024-11-21 14:15:00,233.99,234.09,233.61,233.63,15604.0,232.8285,232.928,232.4504,232.4703,15604.0
2024-11-21 14:20:00,233.66,234.18,233.65,234.16,17305.0,232.5001,233.0175,232.4902,232.9976,17305.0
2024-11-21 14:25:00,234.14,234.26,234.07,234.17,13626.0,232.9777,233.0971,232.9081,233.0076,13626.0
2024-11-21 14:30:00,234.13,234.24,233.87,234.17,43623.0,232.9678,233.0772,232.7091,233.0076,43623.0
2024-11-21 14:35:00,234.2,234.41,234.14,234.4,31996.0,233.0374,233.2464,232.9777,233.2364,31996.0
2024-11-21 14:40:00,234.39,234.39,234.27,234.36,20956.0,233.2265,233.2265,233.1071,233.1966,20956.0
2024-11-21 14:45:00,234.37,234.37,234.07,234.24,27553.0,233.2066,233.2066,232.9081,233.0772,27553.0
2024-11-21 14:50:00,234.25,234.25,233.9,234.11,14141.0,233.0872,233.0872,232.7389,232.9479,14141.0
2024-11-21 14:55:00,234.13,234.3,234.13,234.3,13301.0,232.9678,233.1369,232.9678,233.1369,13301.0
2024-11-21 15:00:00,234.28,234.46,234.23,234.3,27356.0,233.117,233.2962,233.0673,233.1369,27356.0
2024-11-21 15:05:00,234.29,234.47,234.25,234.47,39838.0,233.127,233.3061,233.0872,233.3061,39838.0
2024-11-21 15:10:00,234.44,234.57,234.42,234.46,29393.0,233.2763,233.4056,233.2564,233.2962,29393.0
2024-11-21 15:15:00,234.45,234.56,234.42,234.45,23100.0,233.2862,233.3957,233.2564,233.2862,23100.0
2024-11-21 15:20:00,234.44,234.47,234.31,234.35,19620.0,233.2763,233.3061,233.1469,233.1867,19620.0
2024-11-21 15:25:00,234.33,234.45,234.3,234.42,21938.0,233.1668,233.2862,233.1369,233.2564,21938.0
2024-11-21 15:30:00,234.41,234.48,234.19,234.22,35210.0,233.2464,233.3161,233.0275,233.0573,35210.0
2024-11-21 15:35:00,234.22,234.31,233.87,234.06,24413.0,233.0573,233.1469,232.7091,232.8981,24413.0
2024-11-21 15:40:00,234.06,234.12,233.88,233.99,60842.0,232.8981,232.9578,232.719,232.8285,60842.0
2024-11-21 15:45:00,233.98,234.03,233.66,233.75,82566.0,232.8185,232.8683,232.5001,232.5897,82566.0
2024-11-21 15:50:00,233.73,233.75,233.47,233.55,104433.0,232.5698,232.5897,232.3111,232.3907,104433.0
2024-11-21 15:55:00,233.59,233.67,233.4,233.49,249761.0,232.4305,232.5101,232.2414,232.331,249761.0
2024-11-22 09:30:00,233.06,233.73,233.06,233.72,91325.0,231.9031,232.5698,231.9031,232.5598,91325.0
2024-11-22 09:35:00,233.7,233.89,233.31,233.7,43038.0,232.5399,232.729,232.1519,232.5399,43038.0
2024-11-22 09:40:00,233.72,234.09,233.68,233.79,39688.0,232.5598,232.928,232.52,232.6295,39688.0
2024-11-22 09:45:00,233.81,234.14,233.7,233.81,61806.0,232.6494,232.9777,232.5399,232.6494,61806.0
2024-11-22 09:50:00,233.8,233.84,233.3,233.73,53477.0,232.6394,232.6792,232.1419,232.5698,53477.0
2024-11-22 09:55:00,233.7,234.03,233.5,233.95,18517.0,232.5399,232.8683,232.3409,232.7887,18517.0
2024-11-22 10:00:00,234.0,234.0,233.27,233.34,37890.0,232.8384,232.8384,232.1121,232.1817,37890.0
2024-11-22 10:05:00,233.36,233.5,232.93,232.93,26347.0,232.2016,232.3409,231.7737,231.7737,26347.0
2024-11-22 10:10:00,232.95,232.97,232.55,232.65,43207.0,231.7936,231.8135,231.3956,231.4951,43207.0
2024-11-22 10:15:00,232.65,232.96,232.58,232.65,15231.0,231.4951,231.8036,231.4255,231.4951,15231.0
2024-11-22 10:20:00,232.7,232.98,232.43,232.93,14313.0,231.5449,231.8235,231.2762,231.7737,14313.0
2024-11-22 10:25:00,232.85,233.0,232.26,232.5,38221.0,231.6941,231.8434,231.1071,231.3459,38221.0
2024-11-22 10:30:00,232.5,232.77,232.41,232.61,33140.0,231.3459,231.6145,231.2563,231.4553,33140.0
2024-11-22 10:35:00,232.55,233.27,232.55,233.24,21132.0,231.3956,232.1121,231.3956,232.0822,21132.0
2024-11-22 10:40:00,233.23,233.43,233.18,233.36,22847.0,232.0723,232.2713,232.0225,232.2016,22847.0
2024-11-22 10:45:00,233.47,233.54,233.22,233.25,34933.0,232.3111,232.3807,232.0623,232.0922,34933.0
2024-11-22 10:50:00,233.34,233.42,233.17,233.2,14477.0,232.1817,232.2613,232.0126,232.0424,14477.0
2024-11-22 10:55:00,233.23,233.31,233.1,233.31,44187.0,232.0723,232.1519,231.9429,232.1519,44187.0
2024-11-22 11:00:00,233.33,233.4,233.09,233.13,24287.0,232.1718,232.2414,231.933,231.9728,24287.0
2024-11-22 11:05:00,233.12,233.21,232.8,232.8,15553.0,231.9628,232.0524,231.6444,231.6444,15553.0
2024-11-22 11:10:00,232.79,233.1,232.7,232.75,21440.0,231.6344,231.9429,231.5449,231.5946,21440.0
2024-11-22 11:15:00,232.82,232.83,232.44,232.48,16848.0,231.6643,231.6742,231.2862,231.326,16848.0
2024-11-22 11:20:00,232.49,232.7,232.22,232.54,19694.0,231.3359,231.5449,231.0673,231.3857,19694.0
2024-11-22 11:25:00,232.56,232.64,232.3,232.61,21793.0,231.4056,231.4852,231.1469,231.4553,21793.0
2024-11-22 11:30:00,232.6,232.6,232.34,232.46,11647.0,231.4454,231.4454,231.1867,231.3061,11647.0
2024-11-22 11:35:00,232.5,232.93,232.49,232.87,9647.0,231.3459,231.7737,231.3359,231.714,9647.0
2024-11-22 11:40:00,232.92,232.95,232.53,232.53,17065.0,231.7638,231.7936,231.3757,231.3757,17065.0
2024-11-22 11:45:00,232.55,232.82,232.46,232.79,16847.0,231.3956,231.6643,231.3061,231.6344,16847.0
2024-11-22 11:50:00,232.8,233.14,232.75,233.14,16775.0,231.6444,231.9827,231.5946,231.9827,16775.0
2024-11-22 11:55:00,233.17,233.21,233.05,233.08,17434.0,232.0126,232.0524,231.8932,231.923,17434.0
2024-11-22 12:00:00,233.09,233.17,232.9,233.17,24745.0,231.933,232.0126,231.7439,232.0126,24745.0
2024-11-22 12:05:00,233.14,233.21,232.99,233.05,18291.0,231.9827,232.0524,231.8334,231.8932,18291.0
2024-11-22 12:10:00,233.05,233.35,233.05,233.22,22433.0,231.8932,232.1917,231.8932,232.0623,22433.0
2024-11-22 12:15:00,233.24,233.27,233.15,233.18,29099.0,232.0822,232.1121,231.9927,232.0225,29099.0
2024-11-22 12:20:00,233.23,233.41,233.18,233.18,13172.0,232.0723,232.2514,232.0225,232.0225,13172.0
2024-11-22 12:25:00,233.24,233.38,233.2,233.32,16430.0,232.0822,232.2215,232.0424,232.1618,16430.0
2024-11-22 12:30:00,233.33,233.33,233.05,233.12,17401.0,232.1718,232.1718,231.8932,231.9628,17401.0
2024-11-22 12:35:00,233.18,233.2,232.88,232.9,9355.0,232.0225,232.0424,231.724,231.7439,9355.0
2024-11-22 12:40:00,232.92,233.17,232.92,233.15,14244.0,231.7638,232.0126,231.7638,231.9927,14244.0
2024-11-22 12:45:00,233.09,233.23,233.08,233.22,6384.0,231.933,232.0723,231.923,232.0623,6384.0
2024-11-22 12:50:00,233.28,233.48,233.27,233.44,19534.0,232.122,232.321,232.1121,232.2812,19534.0
2024-11-22 12:55:00,233.45,233.58,233.42,233.47,13342.0,232.2912,232.4205,232.2613,232.3111,13342.0
2024-11-22 13:00:00,233.46,233.52,233.29,233.51,9423.0,232.3011,232.3608,232.132,232.3509,9423.0
2024-11-22 13:05:00,233.5,233.59,233.45,233.5,10482.0,232.3409,232.4305,232.2912,232.3409,10482.0
2024-11-22 13:10:00,233.5,233.64,233.45,233.56,26981.0,232.3409,232.4802,232.2912,232.4006,26981.0
2024-11-22 13:15:00,233.57,233.61,233.46,233.51,9896.0,232.4106,232.4504,232.3011,232.3509,9896.0
2024-11-22 13:20:00,233.48,233.68,233.46,233.62,7466.0,232.321,232.52,232.3011,232.4603,7466.0
2024-11-22 13:25:00,233.61,233.64,233.36,233.37,26985.0,232.4504,232.4802,232.2016,232.2116,26985.0
2024-11-22 13:30:00,233.41,233.66,233.4,233.54,7599.0,232.2514,232.5001,232.2414,232.3807,7599.0
2024-11-22 13:35:00,233.52,233.54,233.33,233.36,8464.0,232.3608,232.3807,232.1718,232.2016,8464.0
2024-11-22 13:40:00,233.33,233.36,233.2,233.26,13058.0,232.1718,232.2016,232.0424,232.1021,13058.0
2024-11-22 13:45:00,233.31,233.44,233.25,233.38,16702.0,232.1519,232.2812,232.0922,232.2215,16702.0
2024-11-22 13:50:00,233.35,233.37,233.17,233.26,10543.0,232.1917,232.2116,232.0126,232.1021,10543.0
2024-11-22 13:55:00,233.23,233.41,233.2,233.32,11849.0,232.0723,232.2514,232.0424,232.1618,11849.0
2024-11-22 14:00:00,233.29,233.31,233.22,233.23,10963.0,232.132,232.1519,232.0623,232.0723,10963.0
2024-11-22 14:05:00,233.19,233.25,233.14,233.16,9021.0,232.0325,232.0922,231.9827,232.0026,9021.0
2024-11-22 14:10:00,233.18,233.19,232.98,233.01,11437.0,232.0225,232.0325,231.8235,231.8533,11437.0
2024-11-22 14:15:00,233.0,233.0,232.66,232.82,21947.0,231.8434,231.8434,231.5051,231.6643,21947.0
2024-11-22 14:20:00,232.82,232.98,232.78,232.91,8395.0,231.6643,231.8235,231.6245,231.7538,8395.0
2024-11-22 14:25:00,232.92,233.08,232.88,232.99,19100.0,231.7638,231.923,231.724,231.8334,19100.0
2024-11-22 14:30:00,232.98,233.11,232.94,233.11,18211.0,231.8235,231.9529,231.7837,231.9529,18211.0
2024-11-22 14:35:00,233.09,233.23,233.09,233.19,14605.0,231.933,232.0723,231.933,232.0325,14605.0
2024-11-22 14:40:00,233.19,233.2,233.03,233.07,15656.0,232.0325,232.0424,231.8733,231.9131,15656.0
2024-11-22 14:45:00,233.09,233.21,233.06,233.17,15398.0,231.933,232.0524,231.9031,232.0126,15398.0
2024-11-22 14:50:00,233.15,233.22,233.1,233.21,17296.0,231.9927,232.0623,231.9429,232.0524,17296.0
2024-11-22 14:55:00,233.2,233.35,233.18,233.27,17241.0,232.0424,232.1917,232.0225,232.1121,17241.0
2024-11-22 15:00:00,233.25,233.25,232.78,232.87,25933.0,232.0922,232.0922,231.6245,231.714,25933.0
2024-11-22 15:05:00,232.9,233.1,232.89,232.92,18945.0,231.7439,231.9429,231.7339,231.7638,18945.0
2024-11-22 15:10:00,232.94,232.95,232.78,232.85,20635.0,231.7837,231.7936,231.6245,231.6941,20635.0
2024-11-22 15:15:00,232.85,233.01,232.84,232.96,17420.0,231.6941,231.8533,231.6842,231.8036,17420.0
2024-11-22 15:20:00,232.97,233.0,232.87,232.99,21804.0,231.8135,231.8434,231.714,231.8334,21804.0
2024-11-22 15:25:00,232.97,233.09,232.73,233.03,198131.0,231.8135,231.933,231.5747,231.8733,198131.0
2024-11-22 15:30:00,233.02,233.19,232.97,233.12,46336.0,231.8633,232.0325,231.8135,231.9628,46336.0
2024-11-22 15:35:00,233.13,233.14,232.97,233.02,27719.0,231.9728,231.9827,231.8135,231.8633,27719.0
2024-11-22 15:40:00,233.04,233.09,232.94,233.0,45808.0,231.8832,231.933,231.7837,231.8434,45808.0
2024-11-22 15:45:00,233.0,233.22,232.98,233.19,34124.0,231.8434,232.0623,231.8235,232.0325,34124.0
2024-11-22 15:50:00,233.19,233.57,233.09,233.57,59239.0,232.0325,232.4106,231.933,232.4106,59239.0
2024-11-22 15:55:00,233.59,233.78,233.52,233.54,271310.0,232.4305,232.6195,232.3608,232.3807,271310.0
2024-11-25 09:30:00,235.36,235.53,234.46,235.05,117362.0,234.1917,234.3608,233.2962,233.8832,117362.0
2024-11-25 09:35:00,235.07,235.7,234.79,235.7,63294.0,233.9031,234.53,233.6245,234.53,63294.0
2024-11-25 09:40:00,235.72,235.77,235.36,235.4,35120.0,234.5499,234.5996,234.1917,234.2315,35120.0
2024-11-25 09:45:00,235.5,235.64,234.8,234.85,58315.0,234.331,234.4703,233.6345,233.6842,58315.0
2024-11-25 09:50:00,234.86,235.11,233.93,234.04,94309.0,233.6942,233.9429,232.7688,232.8782,94309.0
2024-11-25 09:55:00,234.12,234.37,233.96,234.12,43862.0,232.9578,233.2066,232.7986,232.9578,43862.0
2024-11-25 10:00:00,234.12,234.13,233.7,233.99,36571.0,232.9578,232.9678,232.5399,232.8285,36571.0
2024-11-25 10:05:00,234.03,234.33,233.82,233.91,47441.0,232.8683,233.1668,232.6593,232.7489,47441.0
2024-11-25 10:10:00,233.88,233.88,233.4,233.76,61016.0,232.719,232.719,232.2414,232.5996,61016.0
2024-11-25 10:15:00,233.64,233.94,233.59,233.62,13305.0,232.4802,232.7787,232.4305,232.4603,13305.0
2024-11-25 10:20:00,233.59,233.92,233.58,233.89,96946.0,232.4305,232.7588,232.4205,232.729,96946.0
2024-11-25 10:25:00,233.93,234.12,233.84,234.1,65917.0,232.7688,232.9578,232.6792,232.9379,65917.0
2024-11-25 10:30:00,234.05,234.26,233.52,233.58,90130.0,232.8882,233.0971,232.3608,232.4205,90130.0
2024-11-25 10:35:00,233.54,234.01,233.47,233.88,116325.0,232.3807,232.8484,232.3111,232.719,116325.0
2024-11-25 10:40:00,233.88,234.48,233.85,234.47,34978.0,232.719,233.3161,232.6892,233.3061,34978.0
2024-11-25 10:45:00,234.44,234.44,234.1,234.37,51761.0,233.2763,233.2763,232.9379,233.2066,51761.0
2024-11-25 10:50:00,234.4,234.43,234.03,234.12,43791.0,233.2364,233.2663,232.8683,232.9578,43791.0
2024-11-25 10:55:00,234.08,234.18,233.83,233.87,15184.0,232.918,233.0175,232.6693,232.7091,15184.0
2024-11-25 11:00:00,233.85,234.11,233.72,234.11,22392.0,232.6892,232.9479,232.5598,232.9479,22392.0
2024-11-25 11:05:00,234.12,234.12,233.79,233.84,192008.0,232.9578,232.9578,232.6295,232.6792,192008.0
2024-11-25 11:10:00,233.86,234.12,233.86,234.06,21463.0,232.6991,232.9578,232.6991,232.8981,21463.0
2024-11-25 11:15:00,234.03,234.14,233.88,234.09,15850.0,232.8683,232.9777,232.719,232.928,15850.0
2024-11-25 11:20:00,234.05,234.23,234.03,234.16,14072.0,232.8882,233.0673,232.8683,232.9976,14072.0
2024-11-25 11:25:00,234.16,234.36,234.12,234.23,52234.0,232.9976,233.1966,232.9578,233.0673,52234.0
2024-11-25 11:30:00,234.23,234.5,234.07,234.08,29130.0,233.0673,233.336,232.9081,232.918,29130.0
2024-11-25 11:35:00,234.13,234.15,233.8,233.86,14939.0,232.9678,232.9877,232.6394,232.6991,14939.0
2024-11-25 11:40:00,233.84,233.88,233.67,233.67,24384.0,232.6792,232.719,232.5101,232.5101,24384.0
2024-11-25 11:45:00,233.69,233.99,233.67,233.72,15783.0,232.53,232.8285,232.5101,232.5598,15783.0
2024-11-25 11:50:00,233.72,233.91,233.68,233.82,21461.0,232.5598,232.7489,232.52,232.6593,21461.0
2024-11-25 11:55:00,233.85,233.92,233.79,233.79,19758.0,232.6892,232.7588,232.6295,232.6295,19758.0
2024-11-25 12:00:00,233.77,233.84,233.61,233.78,13107.0,232.6096,232.6792,232.4504,232.6195,13107.0
2024-11-25 12:05:00,233.79,233.86,233.6,233.61,7827.0,232.6295,232.6991,232.4404,232.4504,7827.0
2024-11-25 12:10:00,233.61,233.7,233.25,233.25,45669.0,232.4504,232.5399,232.0922,232.0922,45669.0
2024-11-25 12:15:00,233.26,233.38,233.15,233.31,13299.0,232.1021,232.2215,231.9927,232.1519,13299.0
2024-11-25 12:20:00,233.28,233.28,232.96,232.98,22018.0,232.122,232.122,231.8036,231.8235,22018.0
2024-11-25 12:25:00,233.03,233.21,233.02,233.03,16810.0,231.8733,232.0524,231.8633,231.8733,16810.0
2024-11-25 12:30:00,233.07,233.29,233.07,233.26,22122.0,231.9131,232.132,231.9131,232.1021,22122.0
2024-11-25 12:35:00,233.21,233.3,233.0,233.03,9052.0,232.0524,232.1419,231.8434,231.8733,9052.0
2024-11-25 12:40:00,233.03,233.14,232.63,232.75,14330.0,231.8733,231.9827,231.4752,231.5946,14330.0
2024-11-25 12:45:00,232.7,232.91,232.53,232.91,17923.0,231.5449,231.7538,231.3757,231.7538,17923.0
2024-11-25 12:50:00,232.88,233.29,232.88,233.27,27279.0,231.724,232.132,231.724,232.1121,27279.0
2024-11-25 12:55:00,233.23,233.34,233.09,233.24,8752.0,232.0723,232.1817,231.933,232.0822,8752.0
2024-11-25 13:00:00,233.24,233.42,233.23,233.38,23220.0,232.0822,232.2613,232.0723,232.2215,23220.0
2024-11-25 13:05:00,233.39,233.53,233.28,233.4,25438.0,232.2315,232.3708,232.122,232.2414,25438.0
2024-11-25 13:10:00,233.43,233.59,233.42,233.54,19306.0,232.2713,232.4305,232.2613,232.3807,19306.0
2024-11-25 13:15:00,233.59,233.63,233.5,233.53,50444.0,232.4305,232.4703,232.3409,232.3708,50444.0
2024-11-25 13:20:00,233.53,233.61,233.38,233.56,14978.0,232.3708,232.4504,232.2215,232.4006,14978.0
2024-11-25 13:25:00,233.53,233.56,233.34,233.38,9762.0,232.3708,232.4006,232.1817,232.2215,9762.0
2024-11-25 13:30:00,233.35,233.56,233.31,233.55,14643.0,232.1917,232.4006,232.1519,232.3907,14643.0
2024-11-25 13:35:00,233.57,233.57,233.41,233.46,11621.0,232.4106,232.4106,232.2514,232.3011,11621.0
2024-11-25 13:40:00,233.5,233.53,233.24,233.26,26251.0,232.3409,232.3708,232.0822,232.1021,26251.0
2024-11-25 13:45:00,233.27,233.46,233.24,233.24,13754.0,232.1121,232.3011,232.0822,232.0822,13754.0
2024-11-25 13:50:00,233.27,233.3,233.08,233.09,33112.0,232.1121,232.1419,231.923,231.933,33112.0
2024-11-25 13:55:00,233.11,233.24,233.11,233.19,11849.0,231.9529,232.0822,231.9529,232.0325,11849.0
2024-11-25 14:00:00,233.17,233.18,233.03,233.09,36072.0,232.0126,232.0225,231.8733,231.933,36072.0
2024-11-25 14:05:00,233.1,233.32,233.03,233.29,12700.0,231.9429,232.1618,231.8733,232.132,12700.0
2024-11-25 14:10:00,233.27,233.33,233.23,233.29,17334.0,232.1121,232.1718,232.0723,232.132,17334.0
2024-11-25 14:15:00,233.29,233.33,233.23,233.26,13297.0,232.132,232.1718,232.0723,232.1021,13297.0
2024-11-25 14:20:00,233.26,233.26,232.84,232.98,22617.0,232.1021,232.1021,231.6842,231.8235,22617.0
2024-11-25 14:25:00,233.02,233.19,232.99,233.18,21853.0,231.8633,232.0325,231.8334,232.0225,21853.0
2024-11-25 14:30:00,233.17,233.17,232.97,233.03,19279.0,232.0126,232.0126,231.8135,231.8733,19279.0
2024-11-25 14:35:00,233.04,233.14,233.04,233.12,14714.0,231.8832,231.9827,231.8832,231.9628,14714.0
2024-11-25 14:40:00,233.1,233.36,233.07,233.35,15682.0,231.9429,232.2016,231.9131,232.1917,15682.0
2024-11-25 14:45:00,233.35,233.5,233.3,233.44,24740.0,232.1917,232.3409,232.1419,232.2812,24740.0
2024-11-25 14:50:00,233.43,233.57,233.38,233.4,26974.0,232.2713,232.4106,232.2215,232.2414,26974.0
2024-11-25 14:55:00,233.4,233.45,233.26,233.28,19922.0,232.2414,232.2912,232.1021,232.122,19922.0
2024-11-25 15:00:00,233.29,233.29,233.06,233.18,30081.0,232.132,232.132,231.9031,232.0225,30081.0
2024-11-25 15:05:00,233.22,233.22,233.07,233.2,18796.0,232.0623,232.0623,231.9131,232.0424,18796.0
2024-11-25 15:10:00,233.18,233.2,232.97,233.06,35347.0,232.0225,232.0424,231.8135,231.9031,35347.0
2024-11-25 15:15:00,233.07,233.18,233.05,233.18,23907.0,231.9131,232.0225,231.8932,232.0225,23907.0
2024-11-25 15:20:00,233.15,233.18,232.95,233.06,22848.0,231.9927,232.0225,231.7936,231.9031,22848.0
2024-11-25 15:25:00,233.05,233.12,232.99,233.12,23560.0,231.8932,231.9628,231.8334,231.9628,23560.0
2024-11-25 15:30:00,233.12,233.23,233.1,233.14,123233.0,231.9628,232.0723,231.9429,231.9827,123233.0
2024-11-25 15:35:00,233.13,233.17,233.03,233.1,35890.0,231.9728,232.0126,231.8733,231.9429,35890.0
2024-11-25 15:40:00,233.11,233.23,233.04,233.06,40765.0,231.9529,232.0723,231.8832,231.9031,40765.0
2024-11-25 15:45:00,233.06,233.15,232.96,233.12,38308.0,231.9031,231.9927,231.8036,231.9628,38308.0
2024-11-25 15:50:00,233.12,233.62,232.99,233.52,244993.0,231.9628,232.4603,231.8334,232.3608,244993.0
2024-11-25 15:55:00,233.51,233.69,233.41,233.56,643353.0,232.3509,232.53,232.2514,232.4006,643353.0
2024-11-26 09:30:00,234.88,235.31,234.65,235.3,91201.0,233.7141,234.1419,233.4852,234.132,91201.0
2024-11-26 09:35:00,235.32,235.49,235.04,235.07,80219.0,234.1519,234.321,233.8733,233.9031,80219.0
2024-11-26 09:40:00,235.12,235.12,234.69,234.9,14586.0,233.9529,233.9529,233.525,233.734,14586.0
2024-11-26 09:45:00,234.9,235.35,234.9,235.34,44983.0,233.734,234.1817,233.734,234.1718,44983.0
2024-11-26 09:50:00,235.35,235.43,234.69,234.69,160358.0,234.1817,234.2613,233.525,233.525,160358.0
2024-11-26 09:55:00,234.75,234.8,234.42,234.66,32939.0,233.5847,233.6345,233.2564,233.4952,32939.0
2024-11-26 10:00:00,234.68,234.88,234.23,234.69,121470.0,233.5151,233.7141,233.0673,233.525,121470.0
2024-11-26 10:05:00,234.65,234.76,234.42,234.55,23905.0,233.4852,233.5947,233.2564,233.3857,23905.0
2024-11-26 10:10:00,234.47,234.63,234.22,234.56,30161.0,233.3061,233.4653,233.0573,233.3957,30161.0
2024-11-26 10:15:00,234.48,234.5,233.9,233.96,26136.0,233.3161,233.336,232.7389,232.7986,26136.0
2024-11-26 10:20:00,234.03,234.36,233.92,234.23,90444.0,232.8683,233.1966,232.7588,233.0673,90444.0
2024-11-26 10:25:00,234.22,234.44,234.03,234.34,74294.0,233.0573,233.2763,232.8683,233.1767,74294.0
2024-11-26 10:30:00,234.35,234.51,234.21,234.21,20945.0,233.1867,233.3459,233.0474,233.0474,20945.0
2024-11-26 10:35:00,234.16,234.55,234.1,234.55,23634.0,232.9976,233.3857,232.9379,233.3857,23634.0
2024-11-26 10:40:00,234.53,234.91,234.45,234.89,51402.0,233.3658,233.7439,233.2862,233.724,51402.0
2024-11-26 10:45:00,234.86,234.91,234.48,234.57,25766.0,233.6942,233.7439,233.3161,233.4056,25766.0
2024-11-26 10:50:00,234.57,234.57,234.34,234.42,43641.0,233.4056,233.4056,233.1767,233.2564,43641.0
2024-11-26 10:55:00,234.43,234.62,234.29,234.32,28919.0,233.2663,233.4554,233.127,233.1568,28919.0
2024-11-26 11:00:00,234.29,234.59,234.29,234.57,20137.0,233.127,233.4255,233.127,233.4056,20137.0
2024-11-26 11:05:00,234.54,234.67,234.41,234.41,31954.0,233.3758,233.5051,233.2464,233.2464,31954.0
2024-11-26 11:10:00,234.49,234.55,234.27,234.32,13528.0,233.326,233.3857,233.1071,233.1568,13528.0
2024-11-26 11:15:00,234.33,234.4,234.16,234.25,18541.0,233.1668,233.2364,232.9976,233.0872,18541.0
2024-11-26 11:20:00,234.26,234.53,234.26,234.32,15784.0,233.0971,233.3658,233.0971,233.1568,15784.0
2024-11-26 11:25:00,234.3,234.46,234.28,234.41,13347.0,233.1369,233.2962,233.117,233.2464,13347.0
2024-11-26 11:30:00,234.43,234.49,234.33,234.41,9864.0,233.2663,233.326,233.1668,233.2464,9864.0
2024-11-26 11:35:00,234.4,234.43,234.21,234.43,14241.0,233.2364,233.2663,233.0474,233.2663,14241.0
2024-11-26 11:40:00,234.4,234.45,234.22,234.26,50311.0,233.2364,233.2862,233.0573,233.0971,50311.0
2024-11-26 11:45:00,234.3,234.35,233.99,234.06,29845.0,233.1369,233.1867,232.8285,232.8981,29845.0
2024-11-26 11:50:00,234.08,234.4,234.08,234.4,19910.0,232.918,233.2364,232.918,233.2364,19910.0
2024-11-26 11:55:00,234.4,234.49,234.31,234.48,7335.0,233.2364,233.326,233.1469,233.3161,7335.0
2024-11-26 12:00:00,234.45,234.46,234.21,234.21,14624.0,233.2862,233.2962,233.0474,233.0474,14624.0
2024-11-26 12:05:00,234.22,234.36,234.17,234.32,22314.0,233.0573,233.1966,233.0076,233.1568,22314.0
2024-11-26 12:10:00,234.34,234.39,234.09,234.09,24171.0,233.1767,233.2265,232.928,232.928,24171.0
2024-11-26 12:15:00,234.09,234.11,233.94,233.94,7454.0,232.928,232.9479,232.7787,232.7787,7454.0
2024-11-26 12:20:00,233.97,234.05,233.97,233.97,6829.0,232.8086,232.8882,232.8086,232.8086,6829.0
2024-11-26 12:25:00,233.97,234.19,233.94,234.17,13770.0,232.8086,233.0275,232.7787,233.0076,13770.0
2024-11-26 12:30:00,234.18,234.29,234.14,234.29,13591.0,233.0175,233.127,232.9777,233.127,13591.0
2024-11-26 12:35:00,234.25,234.35,234.21,234.34,9485.0,233.0872,233.1867,233.0474,233.1767,9485.0
2024-11-26 12:40:00,234.33,234.44,234.28,234.4,5596.0,233.1668,233.2763,233.117,233.2364,5596.0
2024-11-26 12:45:00,234.42,234.44,234.32,234.4,5954.0,233.2564,233.2763,233.1568,233.2364,5954.0
2024-11-26 12:50:00,234.41,234.48,234.41,234.47,6214.0,233.2464,233.3161,233.2464,233.3061,6214.0
2024-11-26 12:55:00,234.46,234.56,234.42,234.54,11732.0,233.2962,233.3957,233.2564,233.3758,11732.0
2024-11-26 13:00:00,234.5,234.54,234.3,234.35,7675.0,233.336,233.3758,233.1369,233.1867,7675.0
2024-11-26 13:05:00,234.36,234.4,234.22,234.22,9594.0,233.1966,233.2364,233.0573,233.0573,9594.0
2024-11-26 13:10:00,234.25,234.27,234.14,234.25,21027.0,233.0872,233.1071,232.9777,233.0872,21027.0
2024-11-26 13:15:00,234.27,234.34,234.14,234.17,8439.0,233.1071,233.1767,232.9777,233.0076,8439.0
2024-11-26 13:20:00,234.15,234.37,234.1,234.29,11205.0,232.9877,233.2066,232.9379,233.127,11205.0
2024-11-26 13:25:00,234.28,234.34,234.27,234.31,8972.0,233.117,233.1767,233.1071,233.1469,8972.0
2024-11-26 13:30:00,234.3,234.39,234.29,234.38,14607.0,233.1369,233.2265,233.127,233.2165,14607.0
2024-11-26 13:35:00,234.37,234.37,234.17,234.28,5074.0,233.2066,233.2066,233.0076,233.117,5074.0
2024-11-26 13:40:00,234.27,234.55,234.27,234.54,11893.0,233.1071,233.3857,233.1071,233.3758,11893.0
2024-11-26 13:45:00,234.55,234.56,234.44,234.45,7798.0,233.3857,233.3957,233.2763,233.2862,7798.0
2024-11-26 13:50:00,234.47,234.48,234.36,234.43,13080.0,233.3061,233.3161,233.1966,233.2663,13080.0
2024-11-26 13:55:00,234.41,234.51,234.4,234.49,21504.0,233.2464,233.3459,233.2364,233.326,21504.0
2024-11-26 14:00:00,234.47,234.57,234.36,234.55,24272.0,233.3061,233.4056,233.1966,233.3857,24272.0
2024-11-26 14:05:00,234.56,234.58,234.23,234.26,14525.0,233.3957,233.4156,233.0673,233.0971,14525.0
2024-11-26 14:10:00,234.23,234.4,234.21,234.24,28796.0,233.0673,233.2364,233.0474,233.0772,28796.0
2024-11-26 14:15:00,234.26,234.27,233.9,233.94,16245.0,233.0971,233.1071,232.7389,232.7787,16245.0
2024-11-26 14:20:00,233.94,234.13,233.84,233.86,25412.0,232.7787,232.9678,232.6792,232.6991,25412.0
2024-11-26 14:25:00,233.87,233.95,233.76,233.95,13992.0,232.7091,232.7887,232.5996,232.7887,13992.0
2024-11-26 14:30:00,233.84,234.04,233.82,234.03,9612.0,232.6792,232.8782,232.6593,232.8683,9612.0
2024-11-26 14:35:00,234.07,234.1,233.97,234.06,11121.0,232.9081,232.9379,232.8086,232.8981,11121.0
2024-11-26 14:40:00,234.02,234.16,233.97,234.03,5991.0,232.8583,232.9976,232.8086,232.8683,5991.0
2024-11-26 14:45:00,234.03,234.12,233.93,234.08,28589.0,232.8683,232.9578,232.7688,232.918,28589.0
2024-11-26 14:50:00,234.1,234.12,234.0,234.02,6461.0,232.9379,232.9578,232.8384,232.8583,6461.0
2024-11-26 14:55:00,234.02,234.07,233.97,234.03,10013.0,232.8583,232.9081,232.8086,232.8683,10013.0
2024-11-26 15:00:00,233.98,234.19,233.97,234.15,9375.0,232.8185,233.0275,232.8086,232.9877,9375.0
2024-11-26 15:05:00,234.15,234.25,234.12,234.2,16533.0,232.9877,233.0872,232.9578,233.0374,16533.0
2024-11-26 15:10:00,234.24,234.27,234.11,234.13,16053.0,233.0772,233.1071,232.9479,232.9678,16053.0
2024-11-26 15:15:00,234.14,234.25,234.14,234.17,8316.0,232.9777,233.0872,232.9777,233.0076,8316.0
2024-11-26 15:20:00,234.16,234.16,234.04,234.15,13511.0,232.9976,232.9976,232.8782,232.9877,13511.0
2024-11-26 15:25:00,234.16,234.31,234.16,234.31,12361.0,232.9976,233.1469,232.9976,233.1469,12361.0
2024-11-26 15:30:00,234.27,234.35,234.22,234.25,25464.0,233.1071,233.1867,233.0573,233.0872,25464.0
2024-11-26 15:35:00,234.25,234.28,234.2,234.26,16529.0,233.0872,233.117,233.0374,233.0971,16529.0
2024-11-26 15:40:00,234.28,234.47,234.23,234.46,35311.0,233.117,233.3061,233.0673,233.2962,35311.0
2024-11-26 15:45:00,234.47,234.69,234.45,234.57,27262.0,233.3061,233.525,233.2862,233.4056,27262.0
2024-11-26 15:50:00,234.57,234.75,234.41,234.6,134971.0,233.4056,233.5847,233.2464,233.4355,134971.0
2024-11-26 15:55:00,234.59,234.88,234.58,234.75,220760.0,233.4255,233.7141,233.4156,233.5847,220760.0
2024-11-27 09:30:00,233.2,233.31,232.47,232.53,159202.0,232.0424,232.1519,231.316,231.3757,159202.0
2024-11-27 09:35:00,232.57,232.62,232.07,232.25,75915.0,231.4155,231.4653,230.918,231.0971,75915.0
2024-11-27 09:40:00,232.36,232.62,232.36,232.59,24426.0,231.2066,231.4653,231.2066,231.4354,24426.0
2024-11-27 09:45:00,232.51,232.84,232.49,232.7,20148.0,231.3558,231.6842,231.3359,231.5449,20148.0
2024-11-27 09:50:00,232.73,232.73,232.09,232.11,37185.0,231.5747,231.5747,230.9379,230.9578,37185.0
2024-11-27 09:55:00,232.07,232.42,232.05,232.42,26637.0,230.918,231.2663,230.8981,231.2663,26637.0
2024-11-27 10:00:00,232.38,232.38,231.94,232.18,31305.0,231.2265,231.2265,230.7887,231.0275,31305.0
2024-11-27 10:05:00,232.2,232.29,232.06,232.09,17616.0,231.0474,231.1369,230.9081,230.9379,17616.0
2024-11-27 10:10:00,232.12,232.12,231.63,231.69,23661.0,230.9678,230.9678,230.4802,230.5399,23661.0
2024-11-27 10:15:00,231.68,231.69,231.38,231.61,31748.0,230.53,230.5399,230.2314,230.4603,31748.0
2024-11-27 10:20:00,231.61,231.63,231.32,231.38,18528.0,230.4603,230.4802,230.1717,230.2314,18528.0
2024-11-27 10:25:00,231.37,231.44,231.03,231.16,30298.0,230.2215,230.2911,229.8832,230.0125,30298.0
2024-11-27 10:30:00,231.16,231.24,231.02,231.07,70068.0,230.0125,230.0921,229.8732,229.923,70068.0
2024-11-27 10:35:00,231.12,231.14,230.47,230.54,40184.0,229.9727,229.9926,229.326,229.3956,40184.0
2024-11-27 10:40:00,230.54,231.17,230.49,231.14,26111.0,229.3956,230.0225,229.3459,229.9926,26111.0
2024-11-27 10:45:00,231.13,231.15,230.84,230.84,10815.0,229.9827,230.0026,229.6941,229.6941,10815.0
2024-11-27 10:50:00,230.86,230.9,230.64,230.76,18590.0,229.714,229.7538,229.4951,229.6145,18590.0
2024-11-27 10:55:00,230.79,230.83,230.57,230.59,18670.0,229.6444,229.6842,229.4255,229.4454,18670.0
2024-11-27 11:00:00,230.57,230.67,230.23,230.44,42446.0,229.4255,229.525,229.0871,229.2961,42446.0
2024-11-27 11:05:00,230.38,230.63,230.32,230.57,13868.0,229.2364,229.4852,229.1767,229.4255,13868.0
2024-11-27 11:10:00,230.59,230.59,230.15,230.41,11998.0,229.4454,229.4454,229.0075,229.2663,11998.0
2024-11-27 11:15:00,230.38,230.42,230.2,230.25,18520.0,229.2364,229.2762,229.0573,229.107,18520.0
2024-11-27 11:20:00,230.25,230.42,230.18,230.2,14745.0,229.107,229.2762,229.0374,229.0573,14745.0
2024-11-27 11:25:00,230.19,230.32,230.1,230.28,12073.0,229.0473,229.1767,228.9578,229.1369,12073.0
2024-11-27 11:30:00,230.24,230.43,230.11,230.38,46135.0,229.0971,229.2862,228.9677,229.2364,46135.0
2024-11-27 11:35:00,230.41,230.55,230.4,230.52,28863.0,229.2663,229.4056,229.2563,229.3757,28863.0
2024-11-27 11:40:00,230.54,230.54,230.15,230.17,26380.0,229.3956,229.3956,229.0075,229.0274,26380.0
2024-11-27 11:45:00,230.17,230.29,229.88,229.93,70266.0,229.0274,229.1469,228.7389,228.7886,70266.0
2024-11-27 11:50:00,229.9,230.08,229.83,230.03,37321.0,228.7588,228.9379,228.6891,228.8881,37321.0
2024-11-27 11:55:00,230.02,230.15,229.96,230.03,14228.0,228.8782,229.0075,228.8185,228.8881,14228.0
2024-11-27 12:00:00,229.99,230.03,229.74,229.78,27594.0,228.8483,228.8881,228.5996,228.6394,27594.0
2024-11-27 12:05:00,229.8,229.89,229.53,229.68,88032.0,228.6593,228.7488,228.3906,228.5399,88032.0
2024-11-27 12:10:00,229.69,230.03,229.69,229.91,28760.0,228.5498,228.8881,228.5498,228.7687,28760.0
2024-11-27 12:15:00,229.9,230.06,229.88,230.05,11131.0,228.7588,228.918,228.7389,228.908,11131.0
2024-11-27 12:20:00,230.1,230.14,229.99,230.02,18769.0,228.9578,228.9976,228.8483,228.8782,18769.0
2024-11-27 12:25:00,230.03,230.18,230.03,230.12,10979.0,228.8881,229.0374,228.8881,228.9777,10979.0
2024-11-27 12:30:00,230.14,230.14,229.91,230.03,17578.0,228.9976,228.9976,228.7687,228.8881,17578.0
2024-11-27 12:35:00,230.06,230.13,229.95,230.04,15044.0,228.918,228.9876,228.8085,228.8981,15044.0
2024-11-27 12:40:00,230.07,230.1,229.99,230.02,6606.0,228.9279,228.9578,228.8483,228.8782,6606.0
2024-11-27 12:45:00,229.99,230.19,229.98,230.16,13107.0,228.8483,229.0473,228.8384,229.0175,13107.0
2024-11-27 12:50:00,230.19,230.3,230.16,230.2,14489.0,229.0473,229.1568,229.0175,229.0573,14489.0
2024-11-27 12:55:00,230.21,230.35,230.13,230.35,5650.0,229.0672,229.2066,228.9876,229.2066,5650.0
2024-11-27 13:00:00,230.33,230.34,230.21,230.3,11660.0,229.1867,229.1966,229.0672,229.1568,11660.0
2024-11-27 13:05:00,230.31,230.45,230.27,230.45,11944.0,229.1668,229.3061,229.127,229.3061,11944.0
2024-11-27 13:10:00,230.44,230.72,230.44,230.72,28446.0,229.2961,229.5747,229.2961,229.5747,28446.0
2024-11-27 13:15:00,230.72,230.82,230.59,230.8,22611.0,229.5747,229.6742,229.4454,229.6543,22611.0
2024-11-27 13:20:00,230.8,230.83,230.64,230.72,14601.0,229.6543,229.6842,229.4951,229.5747,14601.0
2024-11-27 13:25:00,230.72,230.76,230.59,230.68,10762.0,229.5747,229.6145,229.4454,229.5349,10762.0
2024-11-27 13:30:00,230.67,230.98,230.65,230.98,11767.0,229.525,229.8334,229.5051,229.8334,11767.0
2024-11-27 13:35:00,230.99,231.12,230.99,231.09,31555.0,229.8434,229.9727,229.8434,229.9429,31555.0
2024-11-27 13:40:00,231.13,231.15,230.94,231.0,6727.0,229.9827,230.0026,229.7936,229.8533,6727.0
2024-11-27 13:45:00,231.03,231.11,231.03,231.08,6580.0,229.8832,229.9628,229.8832,229.9329,6580.0
2024-11-27 13:50:00,231.08,231.23,231.04,231.23,10094.0,229.9329,230.0822,229.8931,230.0822,10094.0
2024-11-27 13:55:00,231.21,231.33,231.2,231.22,6948.0,230.0623,230.1817,230.0523,230.0722,6948.0
2024-11-27 14:00:00,231.2,231.23,231.09,231.18,9194.0,230.0523,230.0822,229.9429,230.0324,9194.0
2024-11-27 14:05:00,231.18,231.24,231.14,231.15,34457.0,230.0324,230.0921,229.9926,230.0026,34457.0
2024-11-27 14:10:00,231.16,231.33,231.09,231.33,14596.0,230.0125,230.1817,229.9429,230.1817,14596.0
2024-11-27 14:15:00,231.34,231.34,231.11,231.15,9760.0,230.1916,230.1916,229.9628,230.0026,9760.0
2024-11-27 14:20:00,231.11,231.33,231.09,231.33,8091.0,229.9628,230.1817,229.9429,230.1817,8091.0
2024-11-27 14:25:00,231.34,231.34,231.13,231.16,10679.0,230.1916,230.1916,229.9827,230.0125,10679.0
2024-11-27 14:30:00,231.15,231.23,231.12,231.18,15311.0,230.0026,230.0822,229.9727,230.0324,15311.0
2024-11-27 14:35:00,231.14,231.29,231.09,231.21,10321.0,229.9926,230.1419,229.9429,230.0623,10321.0
2024-11-27 14:40:00,231.22,231.4,231.2,231.36,11415.0,230.0722,230.2513,230.0523,230.2115,11415.0
2024-11-27 14:45:00,231.36,231.51,231.31,231.47,12505.0,230.2115,230.3608,230.1618,230.321,12505.0
2024-11-27 14:50:00,231.47,231.52,231.44,231.45,8651.0,230.321,230.3707,230.2911,230.3011,8651.0
2024-11-27 14:55:00,231.41,231.43,231.36,231.36,8287.0,230.2613,230.2812,230.2115,230.2115,8287.0
2024-11-27 15:00:00,231.36,231.71,231.32,231.67,18018.0,230.2115,230.5598,230.1717,230.52,18018.0
2024-11-27 15:05:00,231.67,231.74,231.57,231.69,11852.0,230.52,230.5897,230.4205,230.5399,11852.0
2024-11-27 15:10:00,231.67,231.69,231.53,231.55,12783.0,230.52,230.5399,230.3807,230.4006,12783.0
2024-11-27 15:15:00,231.57,231.63,231.38,231.4,12698.0,230.4205,230.4802,230.2314,230.2513,12698.0
2024-11-27 15:20:00,231.39,231.41,231.22,231.26,13428.0,230.2414,230.2613,230.0722,230.112,13428.0
2024-11-27 15:25:00,231.26,231.29,231.17,231.27,22182.0,230.112,230.1419,230.0225,230.122,22182.0
2024-11-27 15:30:00,231.26,231.27,231.09,231.18,17759.0,230.112,230.122,229.9429,230.0324,17759.0
2024-11-27 15:35:00,231.17,231.32,231.15,231.26,24364.0,230.0225,230.1717,230.0026,230.112,24364.0
2024-11-27 15:40:00,231.26,231.26,230.96,231.23,28565.0,230.112,230.112,229.8135,230.0822,28565.0
2024-11-27 15:45:00,231.23,231.42,231.23,231.37,28255.0,230.0822,230.2712,230.0822,230.2215,28255.0
2024-11-27 15:50:00,231.35,231.57,231.26,231.39,145422.0,230.2016,230.4205,230.112,230.2414,145422.0
2024-11-27 15:55:00,231.4,231.59,231.34,231.56,241674.0,230.2513,230.4404,230.1916,230.4105,241674.0
2024-11-29 09:30:00,232.12,232.43,231.89,232.26,135270.0,230.9678,231.2762,230.7389,231.1071,135270.0
2024-11-29 09:35:00,232.2,232.81,232.06,232.81,54494.0,231.0474,231.6543,230.9081,231.6543,54494.0
2024-11-29 09:40:00,232.8,232.95,232.63,232.91,25547.0,231.6444,231.7936,231.4752,231.7538,25547.0
2024-11-29 09:45:00,232.95,233.05,232.66,232.66,50432.0,231.7936,231.8932,231.5051,231.5051,50432.0
2024-11-29 09:50:00,232.69,233.17,232.68,233.16,16670.0,231.5349,232.0126,231.525,232.0026,16670.0
2024-11-29 09:55:00,233.13,233.45,233.13,233.45,17653.0,231.9728,232.2912,231.9728,232.2912,17653.0
2024-11-29 10:00:00,233.46,233.5,233.21,233.32,22429.0,232.3011,232.3409,232.0524,232.1618,22429.0
2024-11-29 10:05:00,233.36,233.8,233.36,233.8,15337.0,232.2016,232.6394,232.2016,232.6394,15337.0
2024-11-29 10:10:00,233.79,233.99,233.75,233.97,37986.0,232.6295,232.8285,232.5897,232.8086,37986.0
2024-11-29 10:15:00,233.97,234.04,233.9,233.97,46910.0,232.8086,232.8782,232.7389,232.8086,46910.0
2024-11-29 10:20:00,234.02,234.05,233.76,233.76,49817.0,232.8583,232.8882,232.5996,232.5996,49817.0
2024-11-29 10:25:00,233.77,233.8,233.58,233.65,13036.0,232.6096,232.6394,232.4205,232.4902,13036.0
2024-11-29 10:30:00,233.62,233.88,233.6,233.87,13167.0,232.4603,232.719,232.4404,232.7091,13167.0
2024-11-29 10:35:00,233.85,233.93,233.69,233.92,12900.0,232.6892,232.7688,232.53,232.7588,12900.0
2024-11-29 10:40:00,233.91,234.12,233.85,233.93,17557.0,232.7489,232.9578,232.6892,232.7688,17557.0
2024-11-29 10:45:00,233.92,233.93,233.66,233.69,18707.0,232.7588,232.7688,232.5001,232.53,18707.0
2024-11-29 10:50:00,233.68,233.83,233.61,233.76,23943.0,232.52,232.6693,232.4504,232.5996,23943.0
2024-11-29 10:55:00,233.78,233.86,233.75,233.79,21830.0,232.6195,232.6991,232.5897,232.6295,21830.0
2024-11-29 11:00:00,233.81,234.05,233.81,233.95,60101.0,232.6494,232.8882,232.6494,232.7887,60101.0
2024-11-29 11:05:00,233.95,234.02,233.79,233.99,23212.0,232.7887,232.8583,232.6295,232.8285,23212.0
2024-11-29 11:10:00,233.96,234.22,233.89,234.2,30069.0,232.7986,233.0573,232.729,233.0374,30069.0
2024-11-29 11:15:00,234.18,234.21,233.99,234.02,11754.0,233.0175,233.0474,232.8285,232.8583,11754.0
2024-11-29 11:20:00,234.04,234.14,234.02,234.08,23380.0,232.8782,232.9777,232.8583,232.918,23380.0
2024-11-29 11:25:00,234.1,234.1,233.97,234.0,14848.0,232.9379,232.9379,232.8086,232.8384,14848.0
2024-11-29 11:30:00,234.02,234.05,233.88,233.89,25629.0,232.8583,232.8882,232.719,232.729,25629.0
2024-11-29 11:35:00,233.9,233.94,233.79,233.85,28528.0,232.7389,232.7787,232.6295,232.6892,28528.0
2024-11-29 11:40:00,233.87,233.98,233.87,233.92,17847.0,232.7091,232.8185,232.7091,232.7588,17847.0
2024-11-29 11:45:00,233.9,234.08,233.88,234.07,17605.0,232.7389,232.918,232.719,232.9081,17605.0
2024-11-29 11:50:00,234.08,234.21,234.05,234.21,22742.0,232.918,233.0474,232.8882,233.0474,22742.0
2024-11-29 11:55:00,234.18,234.18,234.07,234.15,3919.0,233.0175,233.0175,232.9081,232.9877,3919.0
2024-11-29 12:00:00,234.15,234.15,233.94,234.01,10458.0,232.9877,232.9877,232.7787,232.8484,10458.0
2024-11-29 12:05:00,234.0,234.11,233.99,234.05,12515.0,232.8384,232.9479,232.8285,232.8882,12515.0
2024-11-29 12:10:00,234.04,234.06,233.93,234.0,22287.0,232.8782,232.8981,232.7688,232.8384,22287.0
2024-11-29 12:15:00,233.98,234.13,233.98,234.11,18207.0,232.8185,232.9678,232.8185,232.9479,18207.0
2024-11-29 12:20:00,234.05,234.12,233.94,233.94,45571.0,232.8882,232.9578,232.7787,232.7787,45571.0
2024-11-29 12:25:00,233.95,234.05,233.79,233.83,29771.0,232.7887,232.8882,232.6295,232.6693,29771.0
2024-11-29 12:30:00,233.83,234.06,233.83,234.04,21412.0,232.6693,232.8981,232.6693,232.8782,21412.0
2024-11-29 12:35:00,234.06,234.13,234.01,234.1,37143.0,232.8981,232.9678,232.8484,232.9379,37143.0
2024-11-29 12:40:00,234.1,234.11,233.9,233.94,60047.0,232.9379,232.9479,232.7389,232.7787,60047.0
2024-11-29 12:45:00,233.93,233.96,233.8,233.84,40747.0,232.7688,232.7986,232.6394,232.6792,40747.0
2024-11-29 12:50:00,233.84,234.09,233.79,233.92,89561.0,232.6792,232.928,232.6295,232.7588,89561.0
2024-11-29 12:55:00,233.93,233.94,233.61,233.66,241900.0,232.7688,232.7787,232.4504,232.5001,241900.0
2024-12-02 09:30:00,233.9,234.66,233.84,234.6,120001.0,232.7389,233.4952,232.6792,233.4355,120001.0
2024-12-02 09:35:00,234.59,235.0,234.51,234.87,63874.0,233.4255,233.8335,233.3459,233.7041,63874.0
2024-12-02 09:40:00,234.87,235.09,234.66,234.85,64796.0,233.7041,233.923,233.4952,233.6842,64796.0
2024-12-02 09:45:00,234.86,235.34,234.82,235.34,52509.0,233.6942,234.1718,233.6544,234.1718,52509.0
2024-12-02 09:50:00,235.37,235.58,235.21,235.53,48178.0,234.2016,234.4106,234.0424,234.3608,48178.0
2024-12-02 09:55:00,235.45,235.45,235.01,235.36,85048.0,234.2812,234.2812,233.8434,234.1917,85048.0
2024-12-02 10:00:00,235.37,235.61,235.28,235.46,72749.0,234.2016,234.4404,234.1121,234.2912,72749.0
2024-12-02 10:05:00,235.47,235.72,235.41,235.51,24589.0,234.3011,234.5499,234.2414,234.3409,24589.0
2024-12-02 10:10:00,235.51,235.77,235.43,235.77,47798.0,234.3409,234.5996,234.2613,234.5996,47798.0
2024-12-02 10:15:00,235.77,235.8,235.31,235.35,36271.0,234.5996,234.6295,234.1419,234.1817,36271.0
2024-12-02 10:20:00,235.36,235.49,235.28,235.43,23207.0,234.1917,234.321,234.1121,234.2613,23207.0
2024-12-02 10:25:00,235.47,235.69,235.47,235.65,79992.0,234.3011,234.52,234.3011,234.4802,79992.0
2024-12-02 10:30:00,235.67,235.91,235.62,235.89,41185.0,234.5001,234.739,234.4504,234.7191,41185.0
2024-12-02 10:35:00,235.88,235.97,235.63,235.75,36584.0,234.7091,234.7987,234.4603,234.5797,36584.0
2024-12-02 10:40:00,235.74,235.86,235.62,235.62,11689.0,234.5698,234.6892,234.4504,234.4504,11689.0
2024-12-02 10:45:00,235.62,235.82,235.57,235.78,16664.0,234.4504,234.6494,234.4006,234.6096,16664.0
2024-12-02 10:50:00,235.73,235.75,235.47,235.69,51277.0,234.5598,234.5797,234.3011,234.52,51277.0
2024-12-02 10:55:00,235.7,235.71,235.36,235.52,189070.0,234.53,234.5399,234.1917,234.3509,189070.0
2024-12-02 11:00:00,235.56,235.74,235.54,235.65,26417.0,234.3907,234.5698,234.3708,234.4802,26417.0
2024-12-02 11:05:00,235.65,236.0,235.64,236.0,51095.0,234.4802,234.8285,234.4703,234.8285,51095.0
2024-12-02 11:10:00,236.0,236.1,235.94,236.09,20639.0,234.8285,234.928,234.7688,234.9181,20639.0
2024-12-02 11:15:00,236.1,236.21,236.07,236.14,32910.0,234.928,235.0375,234.8982,234.9678,32910.0
2024-12-02 11:20:00,236.11,236.17,235.93,235.94,18544.0,234.938,234.9977,234.7589,234.7688,18544.0
2024-12-02 11:25:00,235.95,236.09,235.88,236.07,45720.0,234.7788,234.9181,234.7091,234.8982,45720.0
2024-12-02 11:30:00,236.06,236.12,235.96,236.1,17941.0,234.8882,234.9479,234.7887,234.928,17941.0
2024-12-02 11:35:00,236.08,236.53,236.07,236.5,31933.0,234.9081,235.3559,234.8982,235.326,31933.0
2024-12-02 11:40:00,236.49,236.64,236.47,236.53,35851.0,235.3161,235.4653,235.2962,235.3559,35851.0
2024-12-02 11:45:00,236.54,236.63,236.48,236.61,18939.0,235.3658,235.4554,235.3061,235.4355,18939.0
2024-12-02 11:50:00,236.62,236.66,236.45,236.5,58221.0,235.4454,235.4852,235.2763,235.326,58221.0
2024-12-02 11:55:00,236.48,236.5,236.36,236.46,23369.0,235.3061,235.326,235.1867,235.2862,23369.0
2024-12-02 12:00:00,236.45,236.69,236.44,236.66,17594.0,235.2763,235.5151,235.2663,235.4852,17594.0
2024-12-02 12:05:00,236.66,236.7,236.56,236.65,36581.0,235.4852,235.525,235.3857,235.4753,36581.0
2024-12-02 12:10:00,236.66,236.75,236.65,236.72,65286.0,235.4852,235.5748,235.4753,235.5449,65286.0
2024-12-02 12:15:00,236.73,236.78,236.67,236.69,37225.0,235.5549,235.6046,235.4952,235.5151,37225.0
2024-12-02 12:20:00,236.69,236.83,236.67,236.82,17633.0,235.5151,235.6544,235.4952,235.6444,17633.0
2024-12-02 12:25:00,236.8,236.8,236.47,236.47,68037.0,235.6245,235.6245,235.2962,235.2962,68037.0
2024-12-02 12:30:00,236.49,236.58,236.36,236.53,19074.0,235.3161,235.4056,235.1867,235.3559,19074.0
2024-12-02 12:35:00,236.53,236.57,236.48,236.52,10376.0,235.3559,235.3957,235.3061,235.3459,10376.0
2024-12-02 12:40:00,236.53,236.61,236.43,236.53,161196.0,235.3559,235.4355,235.2564,235.3559,161196.0
2024-12-02 12:45:00,236.54,236.61,236.5,236.54,14332.0,235.3658,235.4355,235.326,235.3658,14332.0
2024-12-02 12:50:00,236.55,236.62,236.49,236.5,7550.0,235.3758,235.4454,235.3161,235.326,7550.0
2024-12-02 12:55:00,236.52,236.54,236.37,236.37,9133.0,235.3459,235.3658,235.1967,235.1967,9133.0
2024-12-02 13:00:00,236.34,236.37,236.25,236.32,10242.0,235.1668,235.1967,235.0773,235.1469,10242.0
2024-12-02 13:05:00,236.34,236.38,236.26,236.29,8914.0,235.1668,235.2066,235.0872,235.1171,8914.0
2024-12-02 13:10:00,236.28,236.34,236.23,236.25,20943.0,235.1071,235.1668,235.0574,235.0773,20943.0
2024-12-02 13:15:00,236.25,236.25,236.04,236.09,35765.0,235.0773,235.0773,234.8683,234.9181,35765.0
2024-12-02 13:20:00,236.09,236.41,236.09,236.41,25483.0,234.9181,235.2365,234.9181,235.2365,25483.0
2024-12-02 13:25:00,236.38,236.38,236.14,236.14,11476.0,235.2066,235.2066,234.9678,234.9678,11476.0
2024-12-02 13:30:00,236.16,236.16,235.9,236.02,87794.0,234.9877,234.9877,234.729,234.8484,87794.0
2024-12-02 13:35:00,236.04,236.2,235.93,236.2,13773.0,234.8683,235.0275,234.7589,235.0275,13773.0
2024-12-02 13:40:00,236.25,236.28,236.2,236.22,12023.0,235.0773,235.1071,235.0275,235.0474,12023.0
2024-12-02 13:45:00,236.23,236.29,236.18,236.26,10740.0,235.0574,235.1171,235.0076,235.0872,10740.0
2024-12-02 13:50:00,236.23,236.23,236.13,236.19,11304.0,235.0574,235.0574,234.9579,235.0176,11304.0
2024-12-02 13:55:00,236.18,236.2,236.04,236.07,14417.0,235.0076,235.0275,234.8683,234.8982,14417.0
2024-12-02 14:00:00,236.07,236.11,235.96,236.1,11770.0,234.8982,234.938,234.7887,234.928,11770.0
2024-12-02 14:05:00,236.03,236.03,235.93,235.93,14874.0,234.8584,234.8584,234.7589,234.7589,14874.0
2024-12-02 14:10:00,235.91,235.92,235.63,235.63,14480.0,234.739,234.7489,234.4603,234.4603,14480.0
2024-12-02 14:15:00,235.67,235.79,235.66,235.73,30250.0,234.5001,234.6195,234.4902,234.5598,30250.0
2024-12-02 14:20:00,235.71,235.76,235.64,235.7,16432.0,234.5399,234.5897,234.4703,234.53,16432.0
2024-12-02 14:25:00,235.71,235.77,235.59,235.73,23376.0,234.5399,234.5996,234.4205,234.5598,23376.0
2024-12-02 14:30:00,235.74,235.93,235.74,235.91,75261.0,234.5698,234.7589,234.5698,234.739,75261.0
2024-12-02 14:35:00,235.93,235.96,235.8,235.8,20690.0,234.7589,234.7887,234.6295,234.6295,20690.0
2024-12-02 14:40:00,235.8,235.91,235.8,235.86,15057.0,234.6295,234.739,234.6295,234.6892,15057.0
2024-12-02 14:45:00,235.85,235.87,235.77,235.82,18420.0,234.6793,234.6992,234.5996,234.6494,18420.0
2024-12-02 14:50:00,235.78,235.95,235.78,235.94,24167.0,234.6096,234.7788,234.6096,234.7688,24167.0
2024-12-02 14:55:00,235.93,236.05,235.89,236.03,72952.0,234.7589,234.8783,234.7191,234.8584,72952.0
2024-12-02 15:00:00,236.03,236.03,235.81,235.83,20853.0,234.8584,234.8584,234.6395,234.6594,20853.0
2024-12-02 15:05:00,235.83,235.96,235.82,235.94,22964.0,234.6594,234.7887,234.6494,234.7688,22964.0
2024-12-02 15:10:00,235.95,236.09,235.93,236.08,28756.0,234.7788,234.9181,234.7589,234.9081,28756.0
2024-12-02 15:15:00,236.03,236.17,235.97,235.99,82403.0,234.8584,234.9977,234.7987,234.8186,82403.0
2024-12-02 15:20:00,235.99,236.12,235.95,236.12,25962.0,234.8186,234.9479,234.7788,234.9479,25962.0
2024-12-02 15:25:00,236.12,236.28,236.1,236.23,22039.0,234.9479,235.1071,234.928,235.0574,22039.0
2024-12-02 15:30:00,236.23,236.23,236.14,236.2,43205.0,235.0574,235.0574,234.9678,235.0275,43205.0
2024-12-02 15:35:00,236.19,236.21,236.13,236.17,27035.0,235.0176,235.0375,234.9579,234.9977,27035.0
2024-12-02 15:40:00,236.17,236.18,235.95,236.04,85780.0,234.9977,235.0076,234.7788,234.8683,85780.0
2024-12-02 15:45:00,236.03,236.13,235.96,236.05,63324.0,234.8584,234.9579,234.7887,234.8783,63324.0
2024-12-02 15:50:00,236.05,236.05,235.79,235.85,169612.0,234.8783,234.8783,234.6195,234.6793,169612.0
2024-12-02 15:55:00,235.86,236.07,235.85,235.94,262958.0,234.6892,234.8982,234.6793,234.7688,262958.0
2024-12-03 09:30:00,234.95,235.42,234.49,235.35,169429.0,233.7837,234.2514,233.326,234.1817,169429.0
2024-12-03 09:35:00,235.34,235.69,235.25,235.69,65816.0,234.1718,234.52,234.0822,234.52,65816.0
2024-12-03 09:40:00,235.73,235.83,235.5,235.66,17210.0,234.5598,234.6594,234.331,234.4902,17210.0
2024-12-03 09:45:00,235.72,235.87,235.59,235.73,16622.0,234.5499,234.6992,234.4205,234.5598,16622.0
2024-12-03 09:50:00,235.76,235.87,235.63,235.75,25662.0,234.5897,234.6992,234.4603,234.5797,25662.0
2024-12-03 09:55:00,235.79,235.95,235.73,235.93,26895.0,234.6195,234.7788,234.5598,234.7589,26895.0
2024-12-03 10:00:00,235.91,236.11,235.81,235.88,38953.0,234.739,234.938,234.6395,234.7091,38953.0
2024-12-03 10:05:00,236.0,236.16,235.73,235.79,27261.0,234.8285,234.9877,234.5598,234.6195,27261.0
2024-12-03 10:10:00,235.77,235.92,235.68,235.79,9589.0,234.5996,234.7489,234.5101,234.6195,9589.0
2024-12-03 10:15:00,235.79,235.91,235.76,235.79,97010.0,234.6195,234.739,234.5897,234.6195,97010.0
2024-12-03 10:20:00,235.76,235.8,235.55,235.77,66006.0,234.5897,234.6295,234.3807,234.5996,66006.0
2024-12-03 10:25:00,235.74,235.74,235.47,235.53,22450.0,234.5698,234.5698,234.3011,234.3608,22450.0
2024-12-03 10:30:00,235.6,235.78,235.56,235.69,49893.0,234.4305,234.6096,234.3907,234.52,49893.0
2024-12-03 10:35:00,235.71,235.9,235.66,235.72,27614.0,234.5399,234.729,234.4902,234.5499,27614.0
2024-12-03 10:40:00,235.71,235.71,235.54,235.57,7733.0,234.5399,234.5399,234.3708,234.4006,7733.0
2024-12-03 10:45:00,235.56,235.64,235.39,235.64,11937.0,234.3907,234.4703,234.2215,234.4703,11937.0
2024-12-03 10:50:00,235.66,235.7,235.32,235.46,20844.0,234.4902,234.53,234.1519,234.2912,20844.0
2024-12-03 10:55:00,235.46,235.78,235.34,235.78,21057.0,234.2912,234.6096,234.1718,234.6096,21057.0
2024-12-03 11:00:00,235.76,235.92,235.7,235.78,72983.0,234.5897,234.7489,234.53,234.6096,72983.0
2024-12-03 11:05:00,235.81,235.91,235.72,235.85,22248.0,234.6395,234.739,234.5499,234.6793,22248.0
2024-12-03 11:10:00,235.88,235.88,235.7,235.74,23207.0,234.7091,234.7091,234.53,234.5698,23207.0
2024-12-03 11:15:00,235.73,235.89,235.67,235.88,19562.0,234.5598,234.7191,234.5001,234.7091,19562.0
2024-12-03 11:20:00,235.89,235.95,235.8,235.88,20505.0,234.7191,234.7788,234.6295,234.7091,20505.0
2024-12-03 11:25:00,235.88,236.03,235.79,236.02,20332.0,234.7091,234.8584,234.6195,234.8484,20332.0
2024-12-03 11:30:00,236.02,236.15,235.8,235.84,28291.0,234.8484,234.9778,234.6295,234.6693,28291.0
2024-12-03 11:35:00,235.82,235.82,235.49,235.49,10328.0,234.6494,234.6494,234.321,234.321,10328.0
2024-12-03 11:40:00,235.53,235.58,235.39,235.43,43492.0,234.3608,234.4106,234.2215,234.2613,43492.0
2024-12-03 11:45:00,235.41,235.62,235.39,235.62,19739.0,234.2414,234.4504,234.2215,234.4504,19739.0
2024-12-03 11:50:00,235.62,235.78,235.58,235.78,10148.0,234.4504,234.6096,234.4106,234.6096,10148.0
2024-12-03 11:55:00,235.75,235.8,235.57,235.57,9522.0,234.5797,234.6295,234.4006,234.4006,9522.0
2024-12-03 12:00:00,235.51,235.69,235.51,235.63,5125.0,234.3409,234.52,234.3409,234.4603,5125.0
2024-12-03 12:05:00,235.65,235.66,235.54,235.54,28144.0,234.4802,234.4902,234.3708,234.3708,28144.0
2024-12-03 12:10:00,235.54,235.6,235.5,235.55,6328.0,234.3708,234.4305,234.331,234.3807,6328.0
2024-12-03 12:15:00,235.59,235.74,235.55,235.73,10982.0,234.4205,234.5698,234.3807,234.5598,10982.0
2024-12-03 12:20:00,235.72,235.72,235.59,235.59,14688.0,234.5499,234.5499,234.4205,234.4205,14688.0
2024-12-03 12:25:00,235.57,235.6,235.51,235.54,7666.0,234.4006,234.4305,234.3409,234.3708,7666.0
2024-12-03 12:30:00,235.53,235.61,235.48,235.6,19640.0,234.3608,234.4404,234.3111,234.4305,19640.0
2024-12-03 12:35:00,235.56,235.56,235.47,235.55,3158.0,234.3907,234.3907,234.3011,234.3807,3158.0
2024-12-03 12:40:00,235.56,235.69,235.56,235.63,6415.0,234.3907,234.52,234.3907,234.4603,6415.0
2024-12-03 12:45:00,235.65,235.9,235.65,235.9,9768.0,234.4802,234.729,234.4802,234.729,9768.0
2024-12-03 12:50:00,235.87,235.93,235.8,235.93,8118.0,234.6992,234.7589,234.6295,234.7589,8118.0
2024-12-03 12:55:00,235.92,235.97,235.86,235.96,10560.0,234.7489,234.7987,234.6892,234.7887,10560.0
2024-12-03 13:00:00,235.95,235.99,235.83,235.95,10809.0,234.7788,234.8186,234.6594,234.7788,10809.0
2024-12-03 13:05:00,235.95,235.99,235.93,235.98,7427.0,234.7788,234.8186,234.7589,234.8086,7427.0
2024-12-03 13:10:00,235.99,236.0,235.86,235.88,8484.0,234.8186,234.8285,234.6892,234.7091,8484.0
2024-12-03 13:15:00,235.91,235.93,235.8,235.86,12217.0,234.739,234.7589,234.6295,234.6892,12217.0
2024-12-03 13:20:00,235.87,235.96,235.86,235.95,4314.0,234.6992,234.7887,234.6892,234.7788,4314.0
2024-12-03 13:25:00,235.95,235.99,235.77,235.77,11924.0,234.7788,234.8186,234.5996,234.5996,11924.0
2024-12-03 13:30:00,235.75,235.96,235.73,235.92,19525.0,234.5797,234.7887,234.5598,234.7489,19525.0
2024-12-03 13:35:00,235.94,236.02,235.83,235.83,16710.0,234.7688,234.8484,234.6594,234.6594,16710.0
2024-12-03 13:40:00,235.85,235.88,235.75,235.79,10793.0,234.6793,234.7091,234.5797,234.6195,10793.0
2024-12-03 13:45:00,235.76,235.85,235.72,235.85,6587.0,234.5897,234.6793,234.5499,234.6793,6587.0
2024-12-03 13:50:00,235.95,236.04,235.93,236.04,4422.0,234.7788,234.8683,234.7589,234.8683,4422.0
2024-12-03 13:55:00,236.06,236.06,235.95,236.02,4755.0,234.8882,234.8882,234.7788,234.8484,4755.0
2024-12-03 14:00:00,235.97,235.98,235.89,235.9,10612.0,234.7987,234.8086,234.7191,234.729,10612.0
2024-12-03 14:05:00,235.92,235.98,235.88,235.98,4532.0,234.7489,234.8086,234.7091,234.8086,4532.0
2024-12-03 14:10:00,235.99,236.01,235.9,235.91,8746.0,234.8186,234.8385,234.729,234.739,8746.0
2024-12-03 14:15:00,235.94,236.05,235.87,236.03,6327.0,234.7688,234.8783,234.6992,234.8584,6327.0
2024-12-03 14:20:00,236.04,236.05,235.84,235.91,22567.0,234.8683,234.8783,234.6693,234.739,22567.0
2024-12-03 14:25:00,235.96,236.0,235.92,235.99,2999.0,234.7887,234.8285,234.7489,234.8186,2999.0
2024-12-03 14:30:00,235.99,236.16,235.99,236.14,8202.0,234.8186,234.9877,234.8186,234.9678,8202.0
2024-12-03 14:35:00,236.1,236.17,236.09,236.15,6363.0,234.928,234.9977,234.9181,234.9778,6363.0
2024-12-03 14:40:00,236.14,236.17,236.07,236.09,22995.0,234.9678,234.9977,234.8982,234.9181,22995.0
2024-12-03 14:45:00,236.1,236.23,236.07,236.22,10330.0,234.928,235.0574,234.8982,235.0474,10330.0
2024-12-03 14:50:00,236.23,236.32,236.2,236.31,14263.0,235.0574,235.1469,235.0275,235.137,14263.0
2024-12-03 14:55:00,236.32,236.39,236.3,236.34,26802.0,235.1469,235.2166,235.127,235.1668,26802.0
2024-12-03 15:00:00,236.34,236.39,236.25,236.28,31500.0,235.1668,235.2166,235.0773,235.1071,31500.0
2024-12-03 15:05:00,236.29,236.39,236.26,236.34,11665.0,235.1171,235.2166,235.0872,235.1668,11665.0
2024-12-03 15:10:00,236.36,236.37,236.3,236.3,42972.0,235.1867,235.1967,235.127,235.127,42972.0
2024-12-03 15:15:00,236.3,236.34,236.24,236.33,12865.0,235.127,235.1668,235.0673,235.1569,12865.0
2024-12-03 15:20:00,236.34,236.52,236.34,236.5,17454.0,235.1668,235.3459,235.1668,235.326,17454.0
2024-12-03 15:25:00,236.51,236.55,236.45,236.51,38966.0,235.336,235.3758,235.2763,235.336,38966.0
2024-12-03 15:30:00,236.5,236.58,236.48,236.5,74686.0,235.326,235.4056,235.3061,235.326,74686.0
2024-12-03 15:35:00,236.5,236.54,236.43,236.44,17146.0,235.326,235.3658,235.2564,235.2663,17146.0
2024-12-03 15:40:00,236.45,236.49,236.38,236.49,19217.0,235.2763,235.3161,235.2066,235.3161,19217.0
2024-12-03 15:45:00,236.49,236.55,236.41,236.55,30296.0,235.3161,235.3758,235.2365,235.3758,30296.0
2024-12-03 15:50:00,236.56,236.67,236.52,236.66,45574.0,235.3857,235.4952,235.3459,235.4852,45574.0
2024-12-03 15:55:00,236.65,236.86,236.59,236.75,204357.0,235.4753,235.6842,235.4156,235.5748,204357.0
2024-12-04 09:30:00,239.76,239.79,239.26,239.45,238707.0,238.5698,238.5997,238.0723,238.2614,238707.0
2024-12-04 09:35:00,239.47,239.67,239.19,239.2,90314.0,238.2813,238.4803,238.0027,238.0126,90314.0
2024-12-04 09:40:00,239.2,239.68,239.2,239.65,42226.0,238.0126,238.4902,238.0126,238.4604,42226.0
2024-12-04 09:45:00,239.61,239.81,239.45,239.68,60988.0,238.4206,238.6196,238.2614,238.4902,60988.0
2024-12-04 09:50:00,239.7,239.87,239.63,239.85,60173.0,238.5101,238.6793,238.4405,238.6594,60173.0
2024-12-04 09:55:00,239.86,239.88,239.34,239.37,89048.0,238.6693,238.6892,238.1519,238.1818,89048.0
2024-12-04 10:00:00,239.37,239.45,239.06,239.42,142470.0,238.1818,238.2614,237.8733,238.2315,142470.0
2024-12-04 10:05:00,239.43,239.79,239.37,239.67,110133.0,238.2415,238.5997,238.1818,238.4803,110133.0
2024-12-04 10:10:00,239.69,239.88,239.68,239.77,107750.0,238.5002,238.6892,238.4902,238.5798,107750.0
2024-12-04 10:15:00,239.77,239.85,239.43,239.85,47310.0,238.5798,238.6594,238.2415,238.6594,47310.0
2024-12-04 10:20:00,239.87,240.04,239.82,239.82,80333.0,238.6793,238.8485,238.6295,238.6295,80333.0
2024-12-04 10:25:00,239.84,240.05,239.84,240.02,28681.0,238.6494,238.8584,238.6494,238.8286,28681.0
2024-12-04 10:30:00,240.0,240.21,239.88,240.2,36773.0,238.8087,239.0176,238.6892,239.0077,36773.0
2024-12-04 10:35:00,240.19,240.35,240.12,240.23,72670.0,238.9977,239.1569,238.9281,239.0375,72670.0
2024-12-04 10:40:00,240.22,240.29,240.15,240.27,22882.0,239.0276,239.0972,238.9579,239.0773,22882.0
2024-12-04 10:45:00,240.28,240.44,240.12,240.17,63142.0,239.0873,239.2465,238.9281,238.9778,63142.0
2024-12-04 10:50:00,240.16,240.17,240.01,240.1,41106.0,238.9679,238.9778,238.8186,238.9082,41106.0
2024-12-04 10:55:00,240.12,240.36,240.04,240.28,13770.0,238.9281,239.1669,238.8485,239.0873,13770.0
2024-12-04 11:00:00,240.28,240.44,240.28,240.36,66384.0,239.0873,239.2465,239.0873,239.1669,66384.0
2024-12-04 11:05:00,240.38,240.48,240.31,240.41,24383.0,239.1868,239.2863,239.1171,239.2166,24383.0
2024-12-04 11:10:00,240.39,240.46,240.28,240.41,17437.0,239.1967,239.2664,239.0873,239.2166,17437.0
2024-12-04 11:15:00,240.39,240.4,240.23,240.25,38964.0,239.1967,239.2067,239.0375,239.0574,38964.0
2024-12-04 11:20:00,240.27,240.38,240.21,240.22,17683.0,239.0773,239.1868,239.0176,239.0276,17683.0
2024-12-04 11:25:00,240.24,240.38,240.19,240.36,13817.0,239.0475,239.1868,238.9977,239.1669,13817.0
2024-12-04 11:30:00,240.31,240.35,240.21,240.33,17285.0,239.1171,239.1569,239.0176,239.137,17285.0
2024-12-04 11:35:00,240.32,240.39,240.19,240.24,16679.0,239.1271,239.1967,238.9977,239.0475,16679.0
2024-12-04 11:40:00,240.22,240.24,240.12,240.15,11193.0,239.0276,239.0475,238.9281,238.9579,11193.0
2024-12-04 11:45:00,240.14,240.34,240.11,240.34,46707.0,238.948,239.147,238.9181,239.147,46707.0
2024-12-04 11:50:00,240.32,240.35,240.25,240.33,32913.0,239.1271,239.1569,239.0574,239.137,32913.0
2024-12-04 11:55:00,240.33,240.49,240.33,240.43,13338.0,239.137,239.2962,239.137,239.2365,13338.0
2024-12-04 12:00:00,240.42,240.53,240.41,240.47,13540.0,239.2266,239.336,239.2166,239.2763,13540.0
2024-12-04 12:05:00,240.47,240.52,240.43,240.47,17879.0,239.2763,239.3261,239.2365,239.2763,17879.0
2024-12-04 12:10:00,240.45,240.63,240.45,240.58,29679.0,239.2564,239.4355,239.2564,239.3858,29679.0
2024-12-04 12:15:00,240.57,240.62,240.52,240.6,15423.0,239.3758,239.4256,239.3261,239.4057,15423.0
2024-12-04 12:20:00,240.58,240.67,240.37,240.66,128958.0,239.3858,239.4753,239.1768,239.4654,128958.0
2024-12-04 12:25:00,240.66,240.72,240.6,240.61,17539.0,239.4654,239.5251,239.4057,239.4156,17539.0
2024-12-04 12:30:00,240.61,240.61,240.4,240.4,39403.0,239.4156,239.4156,239.2067,239.2067,39403.0
2024-12-04 12:35:00,240.43,240.47,240.36,240.44,20848.0,239.2365,239.2763,239.1669,239.2465,20848.0
2024-12-04 12:40:00,240.43,240.43,240.23,240.3,18686.0,239.2365,239.2365,239.0375,239.1072,18686.0
2024-12-04 12:45:00,240.31,240.36,240.24,240.33,44741.0,239.1171,239.1669,239.0475,239.137,44741.0
2024-12-04 12:50:00,240.33,240.49,240.32,240.48,34239.0,239.137,239.2962,239.1271,239.2863,34239.0
2024-12-04 12:55:00,240.48,240.55,240.44,240.46,17933.0,239.2863,239.3559,239.2465,239.2664,17933.0
2024-12-04 13:00:00,240.45,240.58,240.37,240.54,24751.0,239.2564,239.3858,239.1768,239.346,24751.0
2024-12-04 13:05:00,240.54,240.66,240.54,240.62,12675.0,239.346,239.4654,239.346,239.4256,12675.0
2024-12-04 13:10:00,240.6,240.66,240.54,240.57,19135.0,239.4057,239.4654,239.346,239.3758,19135.0
2024-12-04 13:15:00,240.57,240.63,240.5,240.5,16118.0,239.3758,239.4355,239.3062,239.3062,16118.0
2024-12-04 13:20:00,240.54,240.59,240.43,240.44,12840.0,239.346,239.3957,239.2365,239.2465,12840.0
2024-12-04 13:25:00,240.46,240.5,240.26,240.26,29482.0,239.2664,239.3062,239.0674,239.0674,29482.0
2024-12-04 13:30:00,240.25,240.25,240.08,240.16,21533.0,239.0574,239.0574,238.8883,238.9679,21533.0
2024-12-04 13:35:00,240.15,240.2,239.96,240.18,19966.0,238.9579,239.0077,238.7688,238.9878,19966.0
2024-12-04 13:40:00,240.19,240.25,240.11,240.24,15766.0,238.9977,239.0574,238.9181,239.0475,15766.0
2024-12-04 13:45:00,240.24,240.33,240.24,240.33,15677.0,239.0475,239.137,239.0475,239.137,15677.0
2024-12-04 13:50:00,240.32,240.53,240.29,240.53,24502.0,239.1271,239.336,239.0972,239.336,24502.0
2024-12-04 13:55:00,240.53,240.65,240.38,240.4,33403.0,239.336,239.4554,239.1868,239.2067,33403.0
2024-12-04 14:00:00,240.38,240.56,240.3,240.55,35991.0,239.1868,239.3659,239.1072,239.3559,35991.0
2024-12-04 14:05:00,240.54,240.61,240.52,240.58,24569.0,239.346,239.4156,239.3261,239.3858,24569.0
2024-12-04 14:10:00,240.56,240.64,240.45,240.51,33155.0,239.3659,239.4455,239.2564,239.3161,33155.0
2024-12-04 14:15:00,240.52,240.77,240.52,240.74,20832.0,239.3261,239.5748,239.3261,239.545,20832.0
2024-12-04 14:20:00,240.74,240.86,240.69,240.84,75876.0,239.545,239.6644,239.4952,239.6445,75876.0
2024-12-04 14:25:00,240.82,240.86,240.76,240.85,20118.0,239.6246,239.6644,239.5649,239.6544,20118.0
2024-12-04 14:30:00,240.84,240.89,240.77,240.88,25699.0,239.6445,239.6942,239.5748,239.6843,25699.0
2024-12-04 14:35:00,240.89,240.97,240.86,240.97,97280.0,239.6942,239.7738,239.6644,239.7738,97280.0
2024-12-04 14:40:00,240.97,240.99,240.79,240.95,63332.0,239.7738,239.7937,239.5947,239.7539,63332.0
2024-12-04 14:45:00,240.95,240.97,240.88,240.97,17499.0,239.7539,239.7738,239.6843,239.7738,17499.0
2024-12-04 14:50:00,240.98,241.03,240.84,240.89,47894.0,239.7838,239.8335,239.6445,239.6942,47894.0
2024-12-04 14:55:00,240.88,240.96,240.88,240.89,17524.0,239.6843,239.7639,239.6843,239.6942,17524.0
2024-12-04 15:00:00,240.89,240.89,240.78,240.88,16208.0,239.6942,239.6942,239.5848,239.6843,16208.0
2024-12-04 15:05:00,240.83,240.96,240.81,240.94,39843.0,239.6345,239.7639,239.6146,239.744,39843.0
2024-12-04 15:10:00,240.95,241.02,240.93,240.96,24748.0,239.7539,239.8236,239.734,239.7639,24748.0
2024-12-04 15:15:00,240.96,241.01,240.92,241.01,33284.0,239.7639,239.8136,239.7241,239.8136,33284.0
2024-12-04 15:20:00,241.0,241.03,240.91,240.96,23765.0,239.8037,239.8335,239.7141,239.7639,23765.0
2024-12-04 15:25:00,240.97,240.98,240.92,240.94,32001.0,239.7738,239.7838,239.7241,239.744,32001.0
2024-12-04 15:30:00,240.93,241.05,240.87,241.04,42899.0,239.734,239.8534,239.6743,239.8435,42899.0
2024-12-04 15:35:00,241.04,241.15,240.98,241.13,55326.0,239.8435,239.9529,239.7838,239.933,55326.0
2024-12-04 15:40:00,241.13,241.22,241.1,241.2,39683.0,239.933,240.0226,239.9032,240.0027,39683.0
2024-12-04 15:45:00,241.2,241.21,241.03,241.16,115302.0,240.0027,240.0126,239.8335,239.9629,115302.0
2024-12-04 15:50:00,241.18,241.25,241.01,241.17,112293.0,239.9828,240.0524,239.8136,239.9728,112293.0
2024-12-04 15:55:00,241.18,241.23,241.07,241.13,218077.0,239.9828,240.0325,239.8733,239.933,218077.0
2024-12-05 09:30:00,240.75,240.86,240.46,240.73,186419.0,239.5549,239.6644,239.2664,239.535,186419.0
2024-12-05 09:35:00,240.73,241.0,240.6,240.61,91812.0,239.535,239.8037,239.4057,239.4156,91812.0
2024-12-05 09:40:00,240.6,240.67,240.36,240.6,20325.0,239.4057,239.4753,239.1669,239.4057,20325.0
2024-12-05 09:45:00,240.62,240.67,240.23,240.26,35570.0,239.4256,239.4753,239.0375,239.0674,35570.0
2024-12-05 09:50:00,240.27,240.27,239.98,239.99,21288.0,239.0773,239.0773,238.7888,238.7987,21288.0
2024-12-05 09:55:00,240.02,240.06,239.85,239.98,24284.0,238.8286,238.8684,238.6594,238.7888,24284.0
2024-12-05 10:00:00,239.99,240.36,239.98,240.2,24470.0,238.7987,239.1669,238.7888,239.0077,24470.0
2024-12-05 10:05:00,240.21,240.32,239.98,240.3,18718.0,239.0176,239.1271,238.7888,239.1072,18718.0
2024-12-05 10:10:00,240.3,240.34,240.03,240.14,24600.0,239.1072,239.147,238.8385,238.948,24600.0
2024-12-05 10:15:00,240.14,240.38,240.11,240.33,17778.0,238.948,239.1868,238.9181,239.137,17778.0
2024-12-05 10:20:00,240.31,240.35,239.93,239.98,21826.0,239.1171,239.1569,238.739,238.7888,21826.0
2024-12-05 10:25:00,239.97,240.21,239.97,240.15,16162.0,238.7788,239.0176,238.7788,238.9579,16162.0
2024-12-05 10:30:00,240.15,240.27,240.08,240.16,34687.0,238.9579,239.0773,238.8883,238.9679,34687.0
2024-12-05 10:35:00,240.15,240.3,240.09,240.11,38469.0,238.9579,239.1072,238.8982,238.9181,38469.0
2024-12-05 10:40:00,240.13,240.25,240.02,240.24,25300.0,238.938,239.0574,238.8286,239.0475,25300.0
2024-12-05 10:45:00,240.27,240.32,239.95,239.95,17855.0,239.0773,239.1271,238.7589,238.7589,17855.0
2024-12-05 10:50:00,239.95,240.09,239.77,240.08,24438.0,238.7589,238.8982,238.5798,238.8883,24438.0
2024-12-05 10:55:00,240.07,240.12,240.04,240.07,22676.0,238.8783,238.9281,238.8485,238.8783,22676.0
2024-12-05 11:00:00,240.06,240.21,240.01,240.14,14458.0,238.8684,239.0176,238.8186,238.948,14458.0
2024-12-05 11:05:00,240.09,240.14,240.03,240.08,41331.0,238.8982,238.948,238.8385,238.8883,41331.0
2024-12-05 11:10:00,240.08,240.2,240.05,240.08,11292.0,238.8883,239.0077,238.8584,238.8883,11292.0
2024-12-05 11:15:00,240.08,240.42,240.05,240.42,17961.0,238.8883,239.2266,238.8584,239.2266,17961.0
2024-12-05 11:20:00,240.41,240.54,240.38,240.45,15238.0,239.2166,239.346,239.1868,239.2564,15238.0
2024-12-05 11:25:00,240.45,240.46,240.34,240.37,7459.0,239.2564,239.2664,239.147,239.1768,7459.0
2024-12-05 11:30:00,240.38,240.58,240.38,240.52,14819.0,239.1868,239.3858,239.1868,239.3261,14819.0
2024-12-05 11:35:00,240.5,240.55,240.41,240.42,15921.0,239.3062,239.3559,239.2166,239.2266,15921.0
2024-12-05 11:40:00,240.39,240.57,240.38,240.53,14752.0,239.1967,239.3758,239.1868,239.336,14752.0
2024-12-05 11:45:00,240.54,240.63,240.51,240.53,15113.0,239.346,239.4355,239.3161,239.336,15113.0
2024-12-05 11:50:00,240.55,240.66,240.55,240.56,10929.0,239.3559,239.4654,239.3559,239.3659,10929.0
2024-12-05 11:55:00,240.54,240.62,240.52,240.62,6447.0,239.346,239.4256,239.3261,239.4256,6447.0
2024-12-05 12:00:00,240.62,240.67,240.55,240.64,11104.0,239.4256,239.4753,239.3559,239.4455,11104.0
2024-12-05 12:05:00,240.64,240.82,240.62,240.82,14133.0,239.4455,239.6246,239.4256,239.6246,14133.0
2024-12-05 12:10:00,240.83,241.01,240.78,241.0,10925.0,239.6345,239.8136,239.5848,239.8037,10925.0
2024-12-05 12:15:00,241.03,241.03,240.88,241.0,10564.0,239.8335,239.8335,239.6843,239.8037,10564.0
2024-12-05 12:20:00,240.99,241.0,240.82,240.83,6320.0,239.7937,239.8037,239.6246,239.6345,6320.0
2024-12-05 12:25:00,240.82,240.96,240.82,240.82,9501.0,239.6246,239.7639,239.6246,239.6246,9501.0
2024-12-05 12:30:00,240.82,240.83,240.64,240.68,8059.0,239.6246,239.6345,239.4455,239.4853,8059.0
2024-12-05 12:35:00,240.69,240.76,240.65,240.75,10630.0,239.4952,239.5649,239.4554,239.5549,10630.0
2024-12-05 12:40:00,240.75,240.77,240.6,240.6,43693.0,239.5549,239.5748,239.4057,239.4057,43693.0
2024-12-05 12:45:00,240.61,240.75,240.61,240.71,15148.0,239.4156,239.5549,239.4156,239.5151,15148.0
2024-12-05 12:50:00,240.72,240.75,240.66,240.68,22161.0,239.5251,239.5549,239.4654,239.4853,22161.0
2024-12-05 12:55:00,240.67,240.74,240.6,240.74,24656.0,239.4753,239.545,239.4057,239.545,24656.0
2024-12-05 13:00:00,240.73,240.75,240.5,240.5,9069.0,239.535,239.5549,239.3062,239.3062,9069.0
2024-12-05 13:05:00,240.5,240.56,240.44,240.56,9359.0,239.3062,239.3659,239.2465,239.3659,9359.0
2024-12-05 13:10:00,240.57,240.57,240.48,240.52,4632.0,239.3758,239.3758,239.2863,239.3261,4632.0
2024-12-05 13:15:00,240.52,240.55,240.24,240.25,17956.0,239.3261,239.3559,239.0475,239.0574,17956.0
2024-12-05 13:20:00,240.25,240.29,239.74,239.83,24519.0,239.0574,239.0972,238.5499,238.6395,24519.0
2024-12-05 13:25:00,239.8,239.98,239.75,239.91,80071.0,238.6096,238.7888,238.5599,238.7191,80071.0
2024-12-05 13:30:00,239.9,240.12,239.74,240.09,16280.0,238.7091,238.9281,238.5499,238.8982,16280.0
2024-12-05 13:35:00,240.09,240.11,239.99,240.09,10879.0,238.8982,238.9181,238.7987,238.8982,10879.0
2024-12-05 13:40:00,240.08,240.16,240.02,240.11,9902.0,238.8883,238.9679,238.8286,238.9181,9902.0
2024-12-05 13:45:00,240.09,240.11,240.0,240.0,9574.0,238.8982,238.9181,238.8087,238.8087,9574.0
2024-12-05 13:50:00,240.01,240.01,239.78,239.84,11050.0,238.8186,238.8186,238.5897,238.6494,11050.0
2024-12-05 13:55:00,239.81,239.89,239.68,239.81,12750.0,238.6196,238.6992,238.4902,238.6196,12750.0
2024-12-05 14:00:00,239.84,239.89,239.6,239.68,14163.0,238.6494,238.6992,238.4106,238.4902,14163.0
2024-12-05 14:05:00,239.7,239.99,239.61,239.98,15774.0,238.5101,238.7987,238.4206,238.7888,15774.0
2024-12-05 14:10:00,239.98,239.98,239.88,239.96,10996.0,238.7888,238.7888,238.6892,238.7688,10996.0
2024-12-05 14:15:00,239.96,239.99,239.9,239.96,14562.0,238.7688,238.7987,238.7091,238.7688,14562.0
2024-12-05 14:20:00,239.95,240.09,239.95,240.03,7895.0,238.7589,238.8982,238.7589,238.8385,7895.0
2024-12-05 14:25:00,240.0,240.0,239.8,239.81,15306.0,238.8087,238.8087,238.6096,238.6196,15306.0
2024-12-05 14:30:00,239.78,239.92,239.78,239.81,8900.0,238.5897,238.729,238.5897,238.6196,8900.0
2024-12-05 14:35:00,239.85,239.95,239.84,239.87,21832.0,238.6594,238.7589,238.6494,238.6793,21832.0
2024-12-05 14:40:00,239.86,239.86,239.74,239.84,6664.0,238.6693,238.6693,238.5499,238.6494,6664.0
2024-12-05 14:45:00,239.83,239.86,239.7,239.77,8908.0,238.6395,238.6693,238.5101,238.5798,8908.0
2024-12-05 14:50:00,239.78,239.82,239.73,239.77,18256.0,238.5897,238.6295,238.54,238.5798,18256.0
2024-12-05 14:55:00,239.74,239.87,239.74,239.86,7629.0,238.5499,238.6793,238.5499,238.6693,7629.0
2024-12-05 15:00:00,239.78,239.9,239.72,239.9,11879.0,238.5897,238.7091,238.53,238.7091,11879.0
2024-12-05 15:05:00,239.87,240.03,239.87,240.01,7285.0,238.6793,238.8385,238.6793,238.8186,7285.0
2024-12-05 15:10:00,239.99,240.0,239.79,239.88,12372.0,238.7987,238.8087,238.5997,238.6892,12372.0
2024-12-05 15:15:00,239.88,239.91,239.76,239.82,9995.0,238.6892,238.7191,238.5698,238.6295,9995.0
2024-12-05 15:20:00,239.79,239.84,239.71,239.72,11897.0,238.5997,238.6494,238.5201,238.53,11897.0
2024-12-05 15:25:00,239.73,239.73,239.6,239.64,18296.0,238.54,238.54,238.4106,238.4504,18296.0
2024-12-05 15:30:00,239.65,239.76,239.57,239.76,22726.0,238.4604,238.5698,238.3808,238.5698,22726.0
2024-12-05 15:35:00,239.77,239.86,239.69,239.7,38532.0,238.5798,238.6693,238.5002,238.5101,38532.0
2024-12-05 15:40:00,239.67,239.8,239.66,239.78,28365.0,238.4803,238.6096,238.4703,238.5897,28365.0
2024-12-05 15:45:00,239.8,239.85,239.69,239.71,49474.0,238.6096,238.6594,238.5002,238.5201,49474.0
2024-12-05 15:50:00,239.74,239.87,239.63,239.71,103965.0,238.5499,238.6793,238.4405,238.5201,103965.0
2024-12-05 15:55:00,239.71,239.95,239.71,239.91,211150.0,238.5201,238.7589,238.5201,238.7191,211150.0
2024-12-06 09:30:00,240.33,240.74,240.07,240.66,76069.0,239.137,239.545,238.8783,239.4654,76069.0
2024-12-06 09:35:00,240.68,240.85,240.54,240.68,29382.0,239.4853,239.6544,239.346,239.4853,29382.0
2024-12-06 09:40:00,240.64,241.03,240.56,240.96,25479.0,239.4455,239.8335,239.3659,239.7639,25479.0
2024-12-06 09:45:00,240.97,241.52,240.94,241.5,37651.0,239.7738,240.3211,239.744,240.3012,37651.0
2024-12-06 09:50:00,241.52,241.71,241.34,241.62,29800.0,240.3211,240.5102,240.142,240.4206,29800.0
2024-12-06 09:55:00,241.55,241.62,241.26,241.4,84876.0,240.351,240.4206,240.0624,240.2017,84876.0
2024-12-06 10:00:00,241.41,241.56,241.29,241.41,64857.0,240.2117,240.3609,240.0922,240.2117,64857.0
2024-12-06 10:05:00,241.42,241.56,241.34,241.47,25101.0,240.2216,240.3609,240.142,240.2714,25101.0
2024-12-06 10:10:00,241.49,241.75,241.49,241.67,88823.0,240.2913,240.55,240.2913,240.4704,88823.0
2024-12-06 10:15:00,241.67,241.88,241.66,241.84,62040.0,240.4704,240.6793,240.4604,240.6395,62040.0
2024-12-06 10:20:00,241.78,241.81,241.48,241.49,55455.0,240.5798,240.6097,240.2813,240.2913,55455.0
2024-12-06 10:25:00,241.5,241.72,241.45,241.64,30273.0,240.3012,240.5201,240.2515,240.4405,30273.0
2024-12-06 10:30:00,241.64,241.65,241.51,241.6,24872.0,240.4405,240.4505,240.3112,240.4007,24872.0
2024-12-06 10:35:00,241.61,241.78,241.6,241.64,40704.0,240.4107,240.5798,240.4007,240.4405,40704.0
2024-12-06 10:40:00,241.67,241.67,241.51,241.59,21865.0,240.4704,240.4704,240.3112,240.3908,21865.0
2024-12-06 10:45:00,241.57,241.71,241.52,241.67,17175.0,240.3709,240.5102,240.3211,240.4704,17175.0
2024-12-06 10:50:00,241.68,241.73,241.28,241.29,28667.0,240.4803,240.5301,240.0823,240.0922,28667.0
2024-12-06 10:55:00,241.34,241.58,241.27,241.53,20927.0,240.142,240.3808,240.0723,240.3311,20927.0
2024-12-06 11:00:00,241.55,241.59,241.31,241.42,28946.0,240.351,240.3908,240.1121,240.2216,28946.0
2024-12-06 11:05:00,241.41,241.46,241.09,241.19,63935.0,240.2117,240.2614,239.8932,239.9927,63935.0
2024-12-06 11:10:00,241.21,241.21,240.63,240.88,32602.0,240.0126,240.0126,239.4355,239.6843,32602.0
2024-12-06 11:15:00,240.9,241.11,240.9,240.95,25851.0,239.7042,239.9131,239.7042,239.7539,25851.0
2024-12-06 11:20:00,240.97,241.06,240.81,241.0,20727.0,239.7738,239.8634,239.6146,239.8037,20727.0
2024-12-06 11:25:00,241.0,241.21,240.95,241.15,25335.0,239.8037,240.0126,239.7539,239.9529,25335.0
2024-12-06 11:30:00,241.11,241.23,241.05,241.17,18223.0,239.9131,240.0325,239.8534,239.9728,18223.0
2024-12-06 11:35:00,241.17,241.21,241.11,241.14,20387.0,239.9728,240.0126,239.9131,239.943,20387.0
2024-12-06 11:40:00,241.13,241.13,240.96,240.98,19418.0,239.933,239.933,239.7639,239.7838,19418.0
2024-12-06 11:45:00,240.97,240.97,240.77,240.78,19086.0,239.7738,239.7738,239.5748,239.5848,19086.0
2024-12-06 11:50:00,240.79,240.88,240.67,240.75,26743.0,239.5947,239.6843,239.4753,239.5549,26743.0
2024-12-06 11:55:00,240.75,241.01,240.73,240.93,23905.0,239.5549,239.8136,239.535,239.734,23905.0
2024-12-06 12:00:00,240.92,241.01,240.82,240.85,32669.0,239.7241,239.8136,239.6246,239.6544,32669.0
2024-12-06 12:05:00,240.87,241.06,240.86,241.05,20247.0,239.6743,239.8634,239.6644,239.8534,20247.0
2024-12-06 12:10:00,241.05,241.19,241.03,241.19,34406.0,239.8534,239.9927,239.8335,239.9927,34406.0
2024-12-06 12:15:00,241.19,241.27,241.06,241.06,169064.0,239.9927,240.0723,239.8634,239.8634,169064.0
2024-12-06 12:20:00,241.06,241.31,241.04,241.19,18633.0,239.8634,240.1121,239.8435,239.9927,18633.0
2024-12-06 12:25:00,241.19,241.29,241.13,241.26,17615.0,239.9927,240.0922,239.933,240.0624,17615.0
2024-12-06 12:30:00,241.27,241.28,240.98,241.02,20803.0,240.0723,240.0823,239.7838,239.8236,20803.0
2024-12-06 12:35:00,241.03,241.05,240.91,240.93,12797.0,239.8335,239.8534,239.7141,239.734,12797.0
2024-12-06 12:40:00,240.94,240.96,240.74,240.75,20435.0,239.744,239.7639,239.545,239.5549,20435.0
2024-12-06 12:45:00,240.77,240.92,240.75,240.9,26721.0,239.5748,239.7241,239.5549,239.7042,26721.0
2024-12-06 12:50:00,240.91,240.95,240.78,240.95,18384.0,239.7141,239.7539,239.5848,239.7539,18384.0
2024-12-06 12:55:00,240.96,240.97,240.81,240.81,18593.0,239.7639,239.7738,239.6146,239.6146,18593.0
2024-12-06 13:00:00,240.8,240.98,240.76,240.96,20660.0,239.6047,239.7838,239.5649,239.7639,20660.0
2024-12-06 13:05:00,240.96,241.18,240.96,241.1,40560.0,239.7639,239.9828,239.7639,239.9032,40560.0
2024-12-06 13:10:00,241.09,241.25,241.09,241.21,14635.0,239.8932,240.0524,239.8932,240.0126,14635.0
2024-12-06 13:15:00,241.22,241.3,241.2,241.27,13728.0,240.0226,240.1022,240.0027,240.0723,13728.0
2024-12-06 13:20:00,241.25,241.38,241.25,241.37,6580.0,240.0524,240.1818,240.0524,240.1719,6580.0
2024-12-06 13:25:00,241.35,241.36,241.23,241.24,13453.0,240.152,240.1619,240.0325,240.0425,13453.0
2024-12-06 13:30:00,241.24,241.24,241.07,241.1,17176.0,240.0425,240.0425,239.8733,239.9032,17176.0
2024-12-06 13:35:00,241.12,241.12,241.0,241.04,20029.0,239.9231,239.9231,239.8037,239.8435,20029.0
2024-12-06 13:40:00,241.02,241.1,240.97,241.04,15416.0,239.8236,239.9032,239.7738,239.8435,15416.0
2024-12-06 13:45:00,241.03,241.12,241.0,241.11,17932.0,239.8335,239.9231,239.8037,239.9131,17932.0
2024-12-06 13:50:00,241.11,241.18,241.06,241.11,9428.0,239.9131,239.9828,239.8634,239.9131,9428.0
2024-12-06 13:55:00,241.12,241.23,241.07,241.22,13730.0,239.9231,240.0325,239.8733,240.0226,13730.0
2024-12-06 14:00:00,241.23,241.23,240.99,241.01,16479.0,240.0325,240.0325,239.7937,239.8136,16479.0
2024-12-06 14:05:00,241.01,241.01,240.89,240.92,10984.0,239.8136,239.8136,239.6942,239.7241,10984.0
2024-12-06 14:10:00,240.9,240.9,240.7,240.88,46068.0,239.7042,239.7042,239.5052,239.6843,46068.0
2024-12-06 14:15:00,240.86,240.94,240.71,240.88,22566.0,239.6644,239.744,239.5151,239.6843,22566.0
2024-12-06 14:20:00,240.9,240.99,240.89,240.9,8372.0,239.7042,239.7937,239.6942,239.7042,8372.0
2024-12-06 14:25:00,240.89,240.93,240.85,240.85,8698.0,239.6942,239.734,239.6544,239.6544,8698.0
2024-12-06 14:30:00,240.82,240.92,240.78,240.9,14487.0,239.6246,239.7241,239.5848,239.7042,14487.0
2024-12-06 14:35:00,240.92,240.97,240.88,240.97,15964.0,239.7241,239.7738,239.6843,239.7738,15964.0
2024-12-06 14:40:00,240.96,240.98,240.88,240.97,6624.0,239.7639,239.7838,239.6843,239.7738,6624.0
2024-12-06 14:45:00,240.99,241.13,240.96,241.04,20871.0,239.7937,239.933,239.7639,239.8435,20871.0
2024-12-06 14:50:00,241.05,241.14,241.04,241.11,9458.0,239.8534,239.943,239.8435,239.9131,9458.0
2024-12-06 14:55:00,241.1,241.1,240.92,240.92,25798.0,239.9032,239.9032,239.7241,239.7241,25798.0
2024-12-06 15:00:00,240.91,240.93,240.83,240.85,13501.0,239.7141,239.734,239.6345,239.6544,13501.0
2024-12-06 15:05:00,240.87,240.92,240.82,240.91,11836.0,239.6743,239.7241,239.6246,239.7141,11836.0
2024-12-06 15:10:00,240.9,240.94,240.86,240.88,24148.0,239.7042,239.744,239.6644,239.6843,24148.0
2024-12-06 15:15:00,240.88,240.96,240.81,240.94,21361.0,239.6843,239.7639,239.6146,239.744,21361.0
2024-12-06 15:20:00,240.91,241.0,240.89,240.97,18660.0,239.7141,239.8037,239.6942,239.7738,18660.0
2024-12-06 15:25:00,240.97,240.97,240.85,240.93,23335.0,239.7738,239.7738,239.6544,239.734,23335.0
2024-12-06 15:30:00,240.89,240.98,240.89,240.94,16165.0,239.6942,239.7838,239.6942,239.744,16165.0
2024-12-06 15:35:00,240.95,240.95,240.79,240.86,26855.0,239.7539,239.7539,239.5947,239.6644,26855.0
2024-12-06 15:40:00,240.85,240.89,240.82,240.85,23590.0,239.6544,239.6942,239.6246,239.6544,23590.0
2024-12-06 15:45:00,240.85,240.89,240.71,240.73,26806.0,239.6544,239.6942,239.5151,239.535,26806.0
2024-12-06 15:50:00,240.72,240.87,240.66,240.76,55495.0,239.5251,239.6743,239.4654,239.5649,55495.0
2024-12-06 15:55:00,240.75,240.91,240.74,240.83,214247.0,239.5549,239.7141,239.545,239.6345,214247.0
2024-12-09 09:30:00,239.94,240.27,239.48,239.6,223046.0,238.7489,239.0773,238.2912,238.4106,223046.0
2024-12-09 09:35:00,239.56,239.93,239.52,239.87,129264.0,238.3708,238.739,238.331,238.6793,129264.0
2024-12-09 09:40:00,239.87,240.13,239.83,240.08,49030.0,238.6793,238.938,238.6395,238.8883,49030.0
2024-12-09 09:45:00,240.13,240.56,240.13,240.55,29069.0,238.938,239.3659,238.938,239.3559,29069.0
2024-12-09 09:50:00,240.55,240.74,240.33,240.73,33876.0,239.3559,239.545,239.137,239.535,33876.0
2024-12-09 09:55:00,240.73,240.8,240.37,240.43,42498.0,239.535,239.6047,239.1768,239.2365,42498.0
2024-12-09 10:00:00,240.45,240.58,240.31,240.55,30948.0,239.2564,239.3858,239.1171,239.3559,30948.0
2024-12-09 10:05:00,240.56,240.58,240.36,240.41,14015.0,239.3659,239.3858,239.1669,239.2166,14015.0
2024-12-09 10:10:00,240.43,240.6,240.33,240.51,32689.0,239.2365,239.4057,239.137,239.3161,32689.0
2024-12-09 10:15:00,240.52,240.64,240.4,240.43,169992.0,239.3261,239.4455,239.2067,239.2365,169992.0
2024-12-09 10:20:00,240.42,240.64,240.4,240.43,20373.0,239.2266,239.4455,239.2067,239.2365,20373.0
2024-12-09 10:25:00,240.41,240.43,239.87,239.96,36719.0,239.2166,239.2365,238.6793,238.7688,36719.0
2024-12-09 10:30:00,239.92,240.25,239.86,239.92,41484.0,238.729,239.0574,238.6693,238.729,41484.0
2024-12-09 10:35:00,239.92,239.99,239.51,239.74,51250.0,238.729,238.7987,238.3211,238.5499,51250.0
2024-12-09 10:40:00,239.74,240.21,239.71,239.99,29917.0,238.5499,239.0176,238.5201,238.7987,29917.0
2024-12-09 10:45:00,239.98,240.14,239.75,239.84,53430.0,238.7888,238.948,238.5599,238.6494,53430.0
2024-12-09 10:50:00,239.85,239.89,239.64,239.78,49993.0,238.6594,238.6992,238.4504,238.5897,49993.0
2024-12-09 10:55:00,239.78,239.79,239.52,239.56,37932.0,238.5897,238.5997,238.331,238.3708,37932.0
2024-12-09 11:00:00,239.57,239.86,239.25,239.28,44489.0,238.3808,238.6693,238.0624,238.0922,44489.0
2024-12-09 11:05:00,239.32,239.37,238.84,238.84,39543.0,238.132,238.1818,237.6544,237.6544,39543.0
2024-12-09 11:10:00,238.89,239.29,238.78,239.27,29654.0,237.7042,238.1022,237.5947,238.0823,29654.0
2024-12-09 11:15:00,239.25,239.43,239.12,239.4,13446.0,238.0624,238.2415,237.933,238.2116,13446.0
2024-12-09 11:20:00,239.42,239.62,239.39,239.62,9898.0,238.2315,238.4305,238.2017,238.4305,9898.0
2024-12-09 11:25:00,239.61,239.77,239.55,239.64,16685.0,238.4206,238.5798,238.3609,238.4504,16685.0
2024-12-09 11:30:00,239.62,239.77,239.57,239.72,16662.0,238.4305,238.5798,238.3808,238.53,16662.0
2024-12-09 11:35:00,239.77,239.77,239.53,239.6,26212.0,238.5798,238.5798,238.341,238.4106,26212.0
2024-12-09 11:40:00,239.6,239.7,239.42,239.48,14999.0,238.4106,238.5101,238.2315,238.2912,14999.0
2024-12-09 11:45:00,239.51,239.67,239.4,239.47,13146.0,238.3211,238.4803,238.2116,238.2813,13146.0
2024-12-09 11:50:00,239.5,239.71,239.49,239.6,15045.0,238.3111,238.5201,238.3012,238.4106,15045.0
2024-12-09 11:55:00,239.67,239.69,239.54,239.62,9582.0,238.4803,238.5002,238.3509,238.4305,9582.0
2024-12-09 12:00:00,239.59,239.69,239.49,239.5,13113.0,238.4007,238.5002,238.3012,238.3111,13113.0
2024-12-09 12:05:00,239.51,239.62,239.38,239.59,17492.0,238.3211,238.4305,238.1917,238.4007,17492.0
2024-12-09 12:10:00,239.59,239.59,239.5,239.54,9048.0,238.4007,238.4007,238.3111,238.3509,9048.0
2024-12-09 12:15:00,239.53,239.56,239.37,239.41,13089.0,238.341,238.3708,238.1818,238.2216,13089.0
2024-12-09 12:20:00,239.41,239.53,239.41,239.45,41878.0,238.2216,238.341,238.2216,238.2614,41878.0
2024-12-09 12:25:00,239.47,239.53,239.27,239.41,12029.0,238.2813,238.341,238.0823,238.2216,12029.0
2024-12-09 12:30:00,239.4,239.42,239.29,239.35,11289.0,238.2116,238.2315,238.1022,238.1619,11289.0
2024-12-09 12:35:00,239.36,239.47,239.33,239.46,5935.0,238.1718,238.2813,238.142,238.2713,5935.0
2024-12-09 12:40:00,239.47,239.6,239.46,239.52,10342.0,238.2813,238.4106,238.2713,238.331,10342.0
2024-12-09 12:45:00,239.5,239.63,239.46,239.63,9789.0,238.3111,238.4405,238.2713,238.4405,9789.0
2024-12-09 12:50:00,239.64,239.78,239.56,239.66,19002.0,238.4504,238.5897,238.3708,238.4703,19002.0
2024-12-09 12:55:00,239.65,239.67,239.46,239.46,11330.0,238.4604,238.4803,238.2713,238.2713,11330.0
2024-12-09 13:00:00,239.47,239.47,239.29,239.38,8927.0,238.2813,238.2813,238.1022,238.1917,8927.0
2024-12-09 13:05:00,239.39,239.49,239.38,239.4,7207.0,238.2017,238.3012,238.1917,238.2116,7207.0
2024-12-09 13:10:00,239.41,239.54,239.33,239.53,5489.0,238.2216,238.3509,238.142,238.341,5489.0
2024-12-09 13:15:00,239.52,239.53,239.4,239.42,5052.0,238.331,238.341,238.2116,238.2315,5052.0
2024-12-09 13:20:00,239.44,239.58,239.41,239.57,6366.0,238.2514,238.3907,238.2216,238.3808,6366.0
2024-12-09 13:25:00,239.58,239.8,239.58,239.69,9533.0,238.3907,238.6096,238.3907,238.5002,9533.0
2024-12-09 13:30:00,239.68,239.71,239.62,239.69,9405.0,238.4902,238.5201,238.4305,238.5002,9405.0
2024-12-09 13:35:00,239.69,239.89,239.66,239.86,43092.0,238.5002,238.6992,238.4703,238.6693,43092.0
2024-12-09 13:40:00,239.84,239.91,239.81,239.89,9550.0,238.6494,238.7191,238.6196,238.6992,9550.0
2024-12-09 13:45:00,239.89,239.98,239.88,239.94,12443.0,238.6992,238.7888,238.6892,238.7489,12443.0
2024-12-09 13:50:00,239.96,239.96,239.71,239.74,12316.0,238.7688,238.7688,238.5201,238.5499,12316.0
2024-12-09 13:55:00,239.73,239.73,239.6,239.62,6726.0,238.54,238.54,238.4106,238.4305,6726.0
2024-12-09 14:00:00,239.58,239.58,239.34,239.35,22355.0,238.3907,238.3907,238.1519,238.1619,22355.0
2024-12-09 14:05:00,239.35,239.55,239.26,239.55,10973.0,238.1619,238.3609,238.0723,238.3609,10973.0
2024-12-09 14:10:00,239.53,239.53,239.39,239.4,7513.0,238.341,238.341,238.2017,238.2116,7513.0
2024-12-09 14:15:00,239.39,239.43,239.33,239.33,7704.0,238.2017,238.2415,238.142,238.142,7704.0
2024-12-09 14:20:00,239.33,239.33,239.24,239.29,9931.0,238.142,238.142,238.0524,238.1022,9931.0
2024-12-09 14:25:00,239.28,239.3,239.15,239.22,11554.0,238.0922,238.1121,237.9629,238.0325,11554.0
2024-12-09 14:30:00,239.24,239.28,239.11,239.11,17079.0,238.0524,238.0922,237.9231,237.9231,17079.0
2024-12-09 14:35:00,239.09,239.15,239.05,239.09,11320.0,237.9032,237.9629,237.8634,237.9032,11320.0
2024-12-09 14:40:00,239.07,239.07,238.84,238.95,19766.0,237.8833,237.8833,237.6544,237.7639,19766.0
2024-12-09 14:45:00,238.96,238.96,238.77,238.81,22930.0,237.7738,237.7738,237.5848,237.6246,22930.0
2024-12-09 14:50:00,238.81,238.87,238.66,238.87,19078.0,237.6246,237.6843,237.4753,237.6843,19078.0
2024-12-09 14:55:00,238.87,239.1,238.86,239.08,16038.0,237.6843,237.9131,237.6743,237.8932,16038.0
2024-12-09 15:00:00,239.1,239.12,238.9,238.91,18428.0,237.9131,237.933,237.7141,237.7241,18428.0
2024-12-09 15:05:00,238.92,238.96,238.83,238.95,30143.0,237.734,237.7738,237.6445,237.7639,30143.0
2024-12-09 15:10:00,238.92,238.96,238.84,238.92,20723.0,237.734,237.7738,237.6544,237.734,20723.0
2024-12-09 15:15:00,238.93,239.01,238.81,238.92,44748.0,237.744,237.8236,237.6246,237.734,44748.0
2024-12-09 15:20:00,238.94,239.0,238.82,238.89,13454.0,237.7539,237.8136,237.6345,237.7042,13454.0
2024-12-09 15:25:00,238.9,238.9,238.77,238.8,21448.0,237.7141,237.7141,237.5848,237.6146,21448.0
2024-12-09 15:30:00,238.83,238.99,238.77,238.87,21039.0,237.6445,237.8037,237.5848,237.6843,21039.0
2024-12-09 15:35:00,238.87,238.93,238.81,238.83,24580.0,237.6843,237.744,237.6246,237.6445,24580.0
2024-12-09 15:40:00,238.84,238.94,238.81,238.83,24080.0,237.6544,237.7539,237.6246,237.6445,24080.0
2024-12-09 15:45:00,238.86,239.01,238.78,239.0,62159.0,237.6743,237.8236,237.5947,237.8136,62159.0
2024-12-09 15:50:00,239.0,239.3,238.96,239.04,88360.0,237.8136,238.1121,237.7738,237.8534,88360.0
2024-12-09 15:55:00,239.04,239.34,238.99,239.29,274607.0,237.8534,238.1519,237.8037,238.1022,274607.0
2024-12-10 09:30:00,238.46,238.7,238.15,238.3,270171.0,237.2763,237.5151,236.9678,237.1171,270171.0
2024-12-10 09:35:00,238.31,238.5,238.22,238.48,90208.0,237.127,237.3161,237.0375,237.2962,90208.0
2024-12-10 09:40:00,238.52,239.0,238.48,239.0,89200.0,237.336,237.8136,237.2962,237.8136,89200.0
2024-12-10 09:45:00,238.98,239.11,238.79,238.84,64595.0,237.7937,237.9231,237.6047,237.6544,64595.0
2024-12-10 09:50:00,238.84,238.85,238.39,238.41,38832.0,237.6544,237.6644,237.2066,237.2265,38832.0
2024-12-10 09:55:00,238.42,238.6,238.25,238.6,42506.0,237.2365,237.4156,237.0673,237.4156,42506.0
2024-12-10 10:00:00,238.63,238.95,238.51,238.77,62922.0,237.4455,237.7639,237.326,237.5848,62922.0
2024-12-10 10:05:00,238.78,239.06,238.76,239.0,44976.0,237.5947,237.8733,237.5748,237.8136,44976.0
2024-12-10 10:10:00,239.0,239.03,238.73,238.89,34708.0,237.8136,237.8435,237.545,237.7042,34708.0
2024-12-10 10:15:00,238.91,238.97,238.84,238.87,23536.0,237.7241,237.7838,237.6544,237.6843,23536.0
2024-12-10 10:20:00,238.88,238.89,238.66,238.76,17714.0,237.6942,237.7042,237.4753,237.5748,17714.0
2024-12-10 10:25:00,238.74,238.77,238.5,238.51,28922.0,237.5549,237.5848,237.3161,237.326,28922.0
2024-12-10 10:30:00,238.48,238.78,238.37,238.75,38252.0,237.2962,237.5947,237.1867,237.5649,38252.0
2024-12-10 10:35:00,238.74,238.83,238.59,238.74,24597.0,237.5549,237.6445,237.4057,237.5549,24597.0
2024-12-10 10:40:00,238.72,238.83,238.63,238.73,11606.0,237.535,237.6445,237.4455,237.545,11606.0
2024-12-10 10:45:00,238.74,238.82,238.48,238.52,21122.0,237.5549,237.6345,237.2962,237.336,21122.0
2024-12-10 10:50:00,238.5,238.53,238.15,238.16,30102.0,237.3161,237.3459,236.9678,236.9778,30102.0
2024-12-10 10:55:00,238.18,238.23,237.89,237.91,35412.0,236.9977,237.0474,236.7091,236.729,35412.0
2024-12-10 11:00:00,237.91,238.04,237.76,238.0,44853.0,236.729,236.8584,236.5798,236.8186,44853.0
2024-12-10 11:05:00,237.98,237.98,237.43,237.43,37197.0,236.7987,236.7987,236.2514,236.2514,37197.0
2024-12-10 11:10:00,237.47,237.69,237.43,237.67,12681.0,236.2912,236.5101,236.2514,236.4902,12681.0
2024-12-10 11:15:00,237.65,237.69,237.49,237.64,16507.0,236.4703,236.5101,236.3111,236.4604,16507.0
2024-12-10 11:20:00,237.65,237.73,237.56,237.56,22750.0,236.4703,236.5499,236.3808,236.3808,22750.0
2024-12-10 11:25:00,237.55,237.7,237.23,237.24,27076.0,236.3708,236.5201,236.0524,236.0624,27076.0
2024-12-10 11:30:00,237.25,237.33,237.04,237.08,26332.0,236.0723,236.1519,235.8633,235.9031,26332.0
2024-12-10 11:35:00,237.1,237.28,236.9,236.97,79624.0,235.923,236.1022,235.724,235.7937,79624.0
2024-12-10 11:40:00,236.97,236.97,236.78,236.85,43019.0,235.7937,235.7937,235.6046,235.6743,43019.0
2024-12-10 11:45:00,236.87,237.04,236.81,237.01,22716.0,235.6942,235.8633,235.6345,235.8335,22716.0
2024-12-10 11:50:00,237.01,237.06,236.88,236.91,19419.0,235.8335,235.8832,235.7041,235.734,19419.0
2024-12-10 11:55:00,236.9,237.12,236.88,237.08,20723.0,235.724,235.9429,235.7041,235.9031,20723.0
2024-12-10 12:00:00,237.07,237.15,236.91,237.11,14792.0,235.8932,235.9728,235.734,235.933,14792.0
2024-12-10 12:05:00,237.07,237.15,236.98,237.11,10383.0,235.8932,235.9728,235.8036,235.933,10383.0
2024-12-10 12:10:00,237.12,237.18,236.75,236.75,16050.0,235.9429,236.0026,235.5748,235.5748,16050.0
2024-12-10 12:15:00,236.74,236.76,236.57,236.63,36447.0,235.5648,235.5847,235.3957,235.4554,36447.0
2024-12-10 12:20:00,236.73,237.12,236.72,237.09,25147.0,235.5549,235.9429,235.5449,235.9131,25147.0
2024-12-10 12:25:00,237.07,237.16,236.98,237.02,14084.0,235.8932,235.9827,235.8036,235.8434,14084.0
2024-12-10 12:30:00,237.02,237.38,237.02,237.37,18118.0,235.8434,236.2017,235.8434,236.1917,18118.0
2024-12-10 12:35:00,237.36,237.39,237.1,237.14,19639.0,236.1818,236.2116,235.923,235.9628,19639.0
2024-12-10 12:40:00,237.12,237.17,237.02,237.04,21467.0,235.9429,235.9927,235.8434,235.8633,21467.0
2024-12-10 12:45:00,237.05,237.15,236.99,237.04,17862.0,235.8733,235.9728,235.8136,235.8633,17862.0
2024-12-10 12:50:00,237.04,237.04,236.75,236.77,18734.0,235.8633,235.8633,235.5748,235.5947,18734.0
2024-12-10 12:55:00,236.8,236.86,236.71,236.76,55556.0,235.6245,235.6842,235.535,235.5847,55556.0
2024-12-10 13:00:00,236.76,236.86,236.68,236.74,41993.0,235.5847,235.6842,235.5051,235.5648,41993.0
2024-12-10 13:05:00,236.74,236.82,236.64,236.67,42198.0,235.5648,235.6444,235.4653,235.4952,42198.0
2024-12-10 13:10:00,236.66,236.68,236.55,236.56,12559.0,235.4852,235.5051,235.3758,235.3857,12559.0
2024-12-10 13:15:00,236.56,236.82,236.55,236.71,18165.0,235.3857,235.6444,235.3758,235.535,18165.0
2024-12-10 13:20:00,236.73,236.82,236.71,236.71,21499.0,235.5549,235.6444,235.535,235.535,21499.0
2024-12-10 13:25:00,236.73,236.84,236.7,236.83,14431.0,235.5549,235.6643,235.525,235.6544,14431.0
2024-12-10 13:30:00,236.83,237.01,236.72,236.96,298148.0,235.6544,235.8335,235.5449,235.7837,298148.0
2024-12-10 13:35:00,236.95,236.99,236.77,236.77,40498.0,235.7738,235.8136,235.5947,235.5947,40498.0
2024-12-10 13:40:00,236.77,236.86,236.68,236.7,12057.0,235.5947,235.6842,235.5051,235.525,12057.0
2024-12-10 13:45:00,236.68,236.7,236.58,236.61,15329.0,235.5051,235.525,235.4056,235.4355,15329.0
2024-12-10 13:50:00,236.6,236.6,236.44,236.52,24936.0,235.4255,235.4255,235.2663,235.3459,24936.0
2024-12-10 13:55:00,236.53,236.54,236.41,236.43,11906.0,235.3559,235.3658,235.2365,235.2564,11906.0
2024-12-10 14:00:00,236.42,236.56,236.3,236.46,14804.0,235.2464,235.3857,235.127,235.2862,14804.0
2024-12-10 14:05:00,236.47,236.53,236.36,236.41,15296.0,235.2962,235.3559,235.1867,235.2365,15296.0
2024-12-10 14:10:00,236.39,236.4,236.24,236.38,18501.0,235.2166,235.2265,235.0673,235.2066,18501.0
2024-12-10 14:15:00,236.35,236.41,236.28,236.4,16192.0,235.1768,235.2365,235.1071,235.2265,16192.0
2024-12-10 14:20:00,236.43,236.49,236.42,236.47,20248.0,235.2564,235.3161,235.2464,235.2962,20248.0
2024-12-10 14:25:00,236.47,236.5,236.34,236.38,16229.0,235.2962,235.326,235.1668,235.2066,16229.0
2024-12-10 14:30:00,236.37,236.43,236.3,236.32,23479.0,235.1967,235.2564,235.127,235.1469,23479.0
2024-12-10 14:35:00,236.29,236.3,236.13,236.13,16626.0,235.1171,235.127,234.9579,234.9579,16626.0
2024-12-10 14:40:00,236.12,236.29,236.04,236.23,34788.0,234.9479,235.1171,234.8683,235.0574,34788.0
2024-12-10 14:45:00,236.22,236.25,236.02,236.03,22760.0,235.0474,235.0773,234.8484,234.8584,22760.0
2024-12-10 14:50:00,236.05,236.13,236.02,236.09,27657.0,234.8783,234.9579,234.8484,234.9181,27657.0
2024-12-10 14:55:00,236.07,236.12,236.02,236.04,24072.0,234.8982,234.9479,234.8484,234.8683,24072.0
2024-12-10 15:00:00,236.03,236.05,235.71,235.74,113744.0,234.8584,234.8783,234.5399,234.5698,113744.0
2024-12-10 15:05:00,235.73,235.84,235.63,235.84,52683.0,234.5598,234.6693,234.4603,234.6693,52683.0
2024-12-10 15:10:00,235.83,235.84,235.6,235.7,37463.0,234.6594,234.6693,234.4305,234.53,37463.0
2024-12-10 15:15:00,235.71,235.78,235.64,235.68,26047.0,234.5399,234.6096,234.4703,234.5101,26047.0
2024-12-10 15:20:00,235.68,235.76,235.61,235.69,36720.0,234.5101,234.5897,234.4404,234.52,36720.0
2024-12-10 15:25:00,235.64,235.65,235.39,235.43,389904.0,234.4703,234.4802,234.2215,234.2613,389904.0
2024-12-10 15:30:00,235.42,235.43,235.2,235.39,184717.0,234.2514,234.2613,234.0325,234.2215,184717.0
2024-12-10 15:35:00,235.37,235.5,235.29,235.49,68842.0,234.2016,234.331,234.122,234.321,68842.0
2024-12-10 15:40:00,235.49,235.71,235.49,235.65,48026.0,234.321,234.5399,234.321,234.4802,48026.0
2024-12-10 15:45:00,235.66,235.78,235.62,235.71,43321.0,234.4902,234.6096,234.4504,234.5399,43321.0
2024-12-10 15:50:00,235.7,235.91,235.68,235.79,115289.0,234.53,234.739,234.5101,234.6195,115289.0
2024-12-10 15:55:00,235.79,236.0,235.75,236.0,201924.0,234.6195,234.8285,234.5797,234.8285,201924.0
2024-12-11 09:30:00,237.82,238.08,237.51,237.64,127944.0,236.6395,236.8982,236.331,236.4604,127944.0
2024-12-11 09:35:00,237.64,237.72,237.0,237.02,70700.0,236.4604,236.54,235.8235,235.8434,70700.0
2024-12-11 09:40:00,237.04,237.73,237.04,237.69,37203.0,235.8633,236.5499,235.8633,236.5101,37203.0
2024-12-11 09:45:00,237.71,238.46,237.68,238.43,55842.0,236.53,237.2763,236.5002,237.2464,55842.0
2024-12-11 09:50:00,238.44,238.81,238.42,238.69,52614.0,237.2564,237.6246,237.2365,237.5052,52614.0
2024-12-11 09:55:00,238.69,238.74,238.33,238.55,25988.0,237.5052,237.5549,237.1469,237.3658,25988.0
2024-12-11 10:00:00,238.56,238.56,238.09,238.24,37888.0,237.3758,237.3758,236.9081,237.0574,37888.0
2024-12-11 10:05:00,238.26,238.46,238.15,238.42,33127.0,237.0773,237.2763,236.9678,237.2365,33127.0
2024-12-11 10:10:00,238.41,238.63,238.3,238.63,24288.0,237.2265,237.4455,237.1171,237.4455,24288.0
2024-12-11 10:15:00,238.62,238.67,238.4,238.44,21199.0,237.4355,237.4853,237.2166,237.2564,21199.0
2024-12-11 10:20:00,238.44,238.49,238.17,238.32,49902.0,237.2564,237.3061,236.9877,237.137,49902.0
2024-12-11 10:25:00,238.26,238.43,238.18,238.26,19465.0,237.0773,237.2464,236.9977,237.0773,19465.0
2024-12-11 10:30:00,238.26,238.71,238.26,238.7,21264.0,237.0773,237.5251,237.0773,237.5151,21264.0
2024-12-11 10:35:00,238.7,238.71,238.49,238.59,18963.0,237.5151,237.5251,237.3061,237.4057,18963.0
2024-12-11 10:40:00,238.6,238.68,238.36,238.59,18311.0,237.4156,237.4952,237.1768,237.4057,18311.0
2024-12-11 10:45:00,238.6,238.68,238.37,238.37,22225.0,237.4156,237.4952,237.1867,237.1867,22225.0
2024-12-11 10:50:00,238.39,238.53,238.02,238.08,23201.0,237.2066,237.3459,236.8385,236.8982,23201.0
2024-12-11 10:55:00,238.09,238.23,237.91,238.23,23263.0,236.9081,237.0474,236.729,237.0474,23263.0
2024-12-11 11:00:00,238.23,238.54,238.23,238.53,31970.0,237.0474,237.3559,237.0474,237.3459,31970.0
2024-12-11 11:05:00,238.5,238.88,238.5,238.81,21811.0,237.3161,237.6942,237.3161,237.6246,21811.0
2024-12-11 11:10:00,238.83,239.06,238.81,239.06,25002.0,237.6445,237.8733,237.6246,237.8733,25002.0
2024-12-11 11:15:00,239.06,239.09,238.92,239.01,24587.0,237.8733,237.9032,237.734,237.8236,24587.0
2024-12-11 11:20:00,239.04,239.29,239.0,239.29,39846.0,237.8534,238.1022,237.8136,238.1022,39846.0
2024-12-11 11:25:00,239.27,239.48,239.22,239.46,34645.0,238.0823,238.2912,238.0325,238.2713,34645.0
2024-12-11 11:30:00,239.4,239.4,239.28,239.34,20024.0,238.2116,238.2116,238.0922,238.1519,20024.0
2024-12-11 11:35:00,239.37,239.46,239.21,239.3,46700.0,238.1818,238.2713,238.0226,238.1121,46700.0
2024-12-11 11:40:00,239.27,239.28,239.14,239.25,14171.0,238.0823,238.0922,237.9529,238.0624,14171.0
2024-12-11 11:45:00,239.25,239.34,239.17,239.33,17268.0,238.0624,238.1519,237.9828,238.142,17268.0
2024-12-11 11:50:00,239.35,239.38,239.19,239.31,72632.0,238.1619,238.1917,238.0027,238.1221,72632.0
2024-12-11 11:55:00,239.32,239.38,239.22,239.37,22217.0,238.132,238.1917,238.0325,238.1818,22217.0
2024-12-11 12:00:00,239.39,239.51,239.3,239.47,53187.0,238.2017,238.3211,238.1121,238.2813,53187.0
2024-12-11 12:05:00,239.44,239.6,239.44,239.54,14371.0,238.2514,238.4106,238.2514,238.3509,14371.0
2024-12-11 12:10:00,239.55,239.71,239.55,239.62,15212.0,238.3609,238.5201,238.3609,238.4305,15212.0
2024-12-11 12:15:00,239.62,239.68,239.57,239.65,12842.0,238.4305,238.4902,238.3808,238.4604,12842.0
2024-12-11 12:20:00,239.67,239.7,239.53,239.69,32268.0,238.4803,238.5101,238.341,238.5002,32268.0
2024-12-11 12:25:00,239.65,239.65,239.53,239.56,13941.0,238.4604,238.4604,238.341,238.3708,13941.0
2024-12-11 12:30:00,239.6,239.64,239.34,239.5,22824.0,238.4106,238.4504,238.1519,238.3111,22824.0
2024-12-11 12:35:00,239.5,239.53,239.35,239.53,25686.0,238.3111,238.341,238.1619,238.341,25686.0
2024-12-11 12:40:00,239.5,239.58,239.49,239.57,16266.0,238.3111,238.3907,238.3012,238.3808,16266.0
2024-12-11 12:45:00,239.55,239.57,239.4,239.46,11621.0,238.3609,238.3808,238.2116,238.2713,11621.0
2024-12-11 12:50:00,239.48,239.51,239.31,239.31,19206.0,238.2912,238.3211,238.1221,238.1221,19206.0
2024-12-11 12:55:00,239.34,239.47,239.3,239.47,8553.0,238.1519,238.2813,238.1121,238.2813,8553.0
2024-12-11 13:00:00,239.52,239.75,239.51,239.68,27344.0,238.331,238.5599,238.3211,238.4902,27344.0
2024-12-11 13:05:00,239.67,239.74,239.6,239.72,13743.0,238.4803,238.5499,238.4106,238.53,13743.0
2024-12-11 13:10:00,239.73,239.78,239.63,239.66,10205.0,238.54,238.5897,238.4405,238.4703,10205.0
2024-12-11 13:15:00,239.65,239.71,239.63,239.69,49748.0,238.4604,238.5201,238.4405,238.5002,49748.0
2024-12-11 13:20:00,239.7,239.81,239.7,239.79,13949.0,238.5101,238.6196,238.5101,238.5997,13949.0
2024-12-11 13:25:00,239.77,239.86,239.76,239.86,23403.0,238.5798,238.6693,238.5698,238.6693,23403.0
2024-12-11 13:30:00,239.86,239.94,239.79,239.86,24276.0,238.6693,238.7489,238.5997,238.6693,24276.0
2024-12-11 13:35:00,239.89,240.0,239.89,239.97,6500.0,238.6992,238.8087,238.6992,238.7788,6500.0
2024-12-11 13:40:00,239.93,239.95,239.83,239.89,11422.0,238.739,238.7589,238.6395,238.6992,11422.0
2024-12-11 13:45:00,239.9,240.02,239.9,240.01,30626.0,238.7091,238.8286,238.7091,238.8186,30626.0
2024-12-11 13:50:00,240.0,240.06,239.92,239.96,37414.0,238.8087,238.8684,238.729,238.7688,37414.0
2024-12-11 13:55:00,239.97,239.97,239.88,239.96,36736.0,238.7788,238.7788,238.6892,238.7688,36736.0
2024-12-11 14:00:00,239.93,240.04,239.88,239.88,35296.0,238.739,238.8485,238.6892,238.6892,35296.0
2024-12-11 14:05:00,239.86,239.86,239.72,239.78,22762.0,238.6693,238.6693,238.53,238.5897,22762.0
2024-12-11 14:10:00,239.8,239.9,239.74,239.76,20266.0,238.6096,238.7091,238.5499,238.5698,20266.0
2024-12-11 14:15:00,239.78,239.84,239.74,239.84,10720.0,238.5897,238.6494,238.5499,238.6494,10720.0
2024-12-11 14:20:00,239.83,239.94,239.81,239.83,13296.0,238.6395,238.7489,238.6196,238.6395,13296.0
2024-12-11 14:25:00,239.85,239.91,239.83,239.88,10709.0,238.6594,238.7191,238.6395,238.6892,10709.0
2024-12-11 14:30:00,239.86,239.99,239.85,239.98,14453.0,238.6693,238.7987,238.6594,238.7888,14453.0
2024-12-11 14:35:00,239.97,240.08,239.97,240.06,23632.0,238.7788,238.8883,238.7788,238.8684,23632.0
2024-12-11 14:40:00,240.04,240.11,239.94,239.96,42826.0,238.8485,238.9181,238.7489,238.7688,42826.0
2024-12-11 14:45:00,239.95,239.95,239.76,239.81,32431.0,238.7589,238.7589,238.5698,238.6196,32431.0
2024-12-11 14:50:00,239.83,239.89,239.73,239.74,34243.0,238.6395,238.6992,238.54,238.5499,34243.0
2024-12-11 14:55:00,239.74,239.85,239.71,239.81,18320.0,238.5499,238.6594,238.5201,238.6196,18320.0
2024-12-11 15:00:00,239.82,239.88,239.76,239.81,25587.0,238.6295,238.6892,238.5698,238.6196,25587.0
2024-12-11 15:05:00,239.82,239.94,239.77,239.88,21327.0,238.6295,238.7489,238.5798,238.6892,21327.0
2024-12-11 15:10:00,239.87,240.01,239.83,240.01,26251.0,238.6793,238.8186,238.6395,238.8186,26251.0
2024-12-11 15:15:00,240.01,240.13,239.92,239.98,213547.0,238.8186,238.938,238.729,238.7888,213547.0
2024-12-11 15:20:00,239.98,240.05,239.95,240.01,19520.0,238.7888,238.8584,238.7589,238.8186,19520.0
2024-12-11 15:25:00,239.99,240.11,239.98,240.06,23602.0,238.7987,238.9181,238.7888,238.8684,23602.0
2024-12-11 15:30:00,240.05,240.06,239.96,239.98,32649.0,238.8584,238.8684,238.7688,238.7888,32649.0
2024-12-11 15:35:00,239.98,240.0,239.86,239.96,20834.0,238.7888,238.8087,238.6693,238.7688,20834.0
2024-12-11 15:40:00,239.95,240.0,239.89,239.89,64662.0,238.7589,238.8087,238.6992,238.6992,64662.0
2024-12-11 15:45:00,239.91,239.95,239.82,239.83,38152.0,238.7191,238.7589,238.6295,238.6395,38152.0
2024-12-11 15:50:00,239.82,239.82,239.38,239.4,129712.0,238.6295,238.6295,238.1917,238.2116,129712.0
2024-12-11 15:55:00,239.39,239.53,239.29,239.39,354266.0,238.2017,238.341,238.1022,238.2017,354266.0
2024-12-12 09:30:00,237.84,237.84,237.4,237.8,134838.0,236.6594,236.6594,236.2216,236.6196,134838.0
2024-12-12 09:35:00,237.77,238.06,237.49,237.99,50409.0,236.5897,236.8783,236.3111,236.8086,50409.0
2024-12-12 09:40:00,237.95,238.08,237.8,238.06,21239.0,236.7688,236.8982,236.6196,236.8783,21239.0
2024-12-12 09:45:00,238.07,238.14,237.91,237.98,34097.0,236.8882,236.9579,236.729,236.7987,34097.0
2024-12-12 09:50:00,237.97,238.2,237.83,237.91,36977.0,236.7887,237.0176,236.6494,236.729,36977.0
2024-12-12 09:55:00,237.91,237.96,237.73,237.89,29054.0,236.729,236.7788,236.5499,236.7091,29054.0
2024-12-12 10:00:00,237.93,237.93,237.63,237.93,43058.0,236.7489,236.7489,236.4504,236.7489,43058.0
2024-12-12 10:05:00,237.93,237.98,237.4,237.45,57898.0,236.7489,236.7987,236.2216,236.2713,57898.0
2024-12-12 10:10:00,237.45,237.59,237.26,237.54,56480.0,236.2713,236.4106,236.0823,236.3609,56480.0
2024-12-12 10:15:00,237.57,237.99,237.41,237.97,31869.0,236.3907,236.8086,236.2315,236.7887,31869.0
2024-12-12 10:20:00,237.96,238.21,237.89,238.12,23665.0,236.7788,237.0275,236.7091,236.938,23665.0
2024-12-12 10:25:00,238.14,238.3,237.91,238.07,32110.0,236.9579,237.1171,236.729,236.8882,32110.0
2024-12-12 10:30:00,238.07,238.1,237.85,237.85,49851.0,236.8882,236.9181,236.6693,236.6693,49851.0
2024-12-12 10:35:00,237.88,238.32,237.86,238.31,20870.0,236.6992,237.137,236.6793,237.127,20870.0
2024-12-12 10:40:00,238.27,238.35,238.0,238.0,13700.0,237.0872,237.1668,236.8186,236.8186,13700.0
2024-12-12 10:45:00,238.04,238.36,237.95,238.34,31349.0,236.8584,237.1768,236.7688,237.1569,31349.0
2024-12-12 10:50:00,238.28,238.33,238.18,238.29,22817.0,237.0972,237.1469,236.9977,237.1071,22817.0
2024-12-12 10:55:00,238.27,238.41,238.25,238.39,12928.0,237.0872,237.2265,237.0673,237.2066,12928.0
2024-12-12 11:00:00,238.4,238.66,238.34,238.65,20226.0,237.2166,237.4753,237.1569,237.4654,20226.0
2024-12-12 11:05:00,238.63,238.69,238.47,238.47,26757.0,237.4455,237.5052,237.2862,237.2862,26757.0
2024-12-12 11:10:00,238.5,238.56,238.37,238.42,17855.0,237.3161,237.3758,237.1867,237.2365,17855.0
2024-12-12 11:15:00,238.41,238.56,238.36,238.56,16257.0,237.2265,237.3758,237.1768,237.3758,16257.0
2024-12-12 11:20:00,238.54,238.55,238.37,238.43,17889.0,237.3559,237.3658,237.1867,237.2464,17889.0
2024-12-12 11:25:00,238.44,238.47,238.36,238.42,17408.0,237.2564,237.2862,237.1768,237.2365,17408.0
2024-12-12 11:30:00,238.44,238.47,238.28,238.29,29507.0,237.2564,237.2862,237.0972,237.1071,29507.0
2024-12-12 11:35:00,238.28,238.32,238.2,238.21,19694.0,237.0972,237.137,237.0176,237.0275,19694.0
2024-12-12 11:40:00,238.17,238.17,238.06,238.14,20784.0,236.9877,236.9877,236.8783,236.9579,20784.0
2024-12-12 11:45:00,238.11,238.11,237.83,238.06,13718.0,236.928,236.928,236.6494,236.8783,13718.0
2024-12-12 11:50:00,238.07,238.09,237.88,237.97,13100.0,236.8882,236.9081,236.6992,236.7887,13100.0
2024-12-12 11:55:00,237.97,238.04,237.8,237.81,11881.0,236.7887,236.8584,236.6196,236.6295,11881.0
2024-12-12 12:00:00,237.78,238.14,237.72,238.14,11810.0,236.5997,236.9579,236.54,236.9579,11810.0
2024-12-12 12:05:00,238.16,238.36,238.11,238.34,22434.0,236.9778,237.1768,236.928,237.1569,22434.0
2024-12-12 12:10:00,238.34,238.42,238.32,238.33,72634.0,237.1569,237.2365,237.137,237.1469,72634.0
2024-12-12 12:15:00,238.34,238.44,238.26,238.27,21828.0,237.1569,237.2564,237.0773,237.0872,21828.0
2024-12-12 12:20:00,238.28,238.37,238.24,238.26,18095.0,237.0972,237.1867,237.0574,237.0773,18095.0
2024-12-12 12:25:00,238.25,238.41,238.19,238.37,16367.0,237.0673,237.2265,237.0076,237.1867,16367.0
2024-12-12 12:30:00,238.34,238.37,238.0,238.04,20268.0,237.1569,237.1867,236.8186,236.8584,20268.0
2024-12-12 12:35:00,238.04,238.17,237.94,238.16,10703.0,236.8584,236.9877,236.7589,236.9778,10703.0
2024-12-12 12:40:00,238.13,238.18,238.0,238.18,8272.0,236.9479,236.9977,236.8186,236.9977,8272.0
2024-12-12 12:45:00,238.2,238.38,238.19,238.36,78027.0,237.0176,237.1967,237.0076,237.1768,78027.0
2024-12-12 12:50:00,238.37,238.51,238.37,238.51,20442.0,237.1867,237.326,237.1867,237.326,20442.0
2024-12-12 12:55:00,238.54,238.7,238.53,238.7,19225.0,237.3559,237.5151,237.3459,237.5151,19225.0
2024-12-12 13:00:00,238.7,238.72,238.57,238.63,20102.0,237.5151,237.535,237.3857,237.4455,20102.0
2024-12-12 13:05:00,238.58,238.79,238.51,238.66,41722.0,237.3957,237.6047,237.326,237.4753,41722.0
2024-12-12 13:10:00,238.66,238.8,238.57,238.75,26942.0,237.4753,237.6146,237.3857,237.5649,26942.0
2024-12-12 13:15:00,238.74,238.91,238.69,238.9,12501.0,237.5549,237.7241,237.5052,237.7141,12501.0
2024-12-12 13:20:00,238.89,238.89,238.73,238.81,7645.0,237.7042,237.7042,237.545,237.6246,7645.0
2024-12-12 13:25:00,238.79,238.88,238.71,238.73,15396.0,237.6047,237.6942,237.5251,237.545,15396.0
2024-12-12 13:30:00,238.71,238.75,238.59,238.59,8286.0,237.5251,237.5649,237.4057,237.4057,8286.0
2024-12-12 13:35:00,238.61,238.64,238.5,238.6,17540.0,237.4256,237.4554,237.3161,237.4156,17540.0
2024-12-12 13:40:00,238.59,238.64,238.4,238.45,11664.0,237.4057,237.4554,237.2166,237.2663,11664.0
2024-12-12 13:45:00,238.44,238.52,238.41,238.52,7679.0,237.2564,237.336,237.2265,237.336,7679.0
2024-12-12 13:50:00,238.52,238.53,238.35,238.39,16286.0,237.336,237.3459,237.1668,237.2066,16286.0
2024-12-12 13:55:00,238.38,238.44,238.31,238.34,19294.0,237.1967,237.2564,237.127,237.1569,19294.0
2024-12-12 14:00:00,238.36,238.52,238.27,238.5,18296.0,237.1768,237.336,237.0872,237.3161,18296.0
2024-12-12 14:05:00,238.51,238.61,238.48,238.57,7871.0,237.326,237.4256,237.2962,237.3857,7871.0
2024-12-12 14:10:00,238.6,238.74,238.51,238.57,32145.0,237.4156,237.5549,237.326,237.3857,32145.0
2024-12-12 14:15:00,238.58,238.6,238.38,238.46,17809.0,237.3957,237.4156,237.1967,237.2763,17809.0
2024-12-12 14:20:00,238.44,238.48,238.18,238.26,42492.0,237.2564,237.2962,236.9977,237.0773,42492.0
2024-12-12 14:25:00,238.26,238.39,238.19,238.22,26509.0,237.0773,237.2066,237.0076,237.0375,26509.0
2024-12-12 14:30:00,238.2,238.45,238.16,238.44,24242.0,237.0176,237.2663,236.9778,237.2564,24242.0
2024-12-12 14:35:00,238.42,238.5,238.4,238.48,11457.0,237.2365,237.3161,237.2166,237.2962,11457.0
2024-12-12 14:40:00,238.49,238.49,238.27,238.4,26749.0,237.3061,237.3061,237.0872,237.2166,26749.0
2024-12-12 14:45:00,238.41,238.52,238.35,238.41,16111.0,237.2265,237.336,237.1668,237.2265,16111.0
2024-12-12 14:50:00,238.4,238.45,238.32,238.37,14722.0,237.2166,237.2663,237.137,237.1867,14722.0
2024-12-12 14:55:00,238.36,238.48,238.34,238.41,32413.0,237.1768,237.2962,237.1569,237.2265,32413.0
2024-12-12 15:00:00,238.39,238.41,238.23,238.31,38452.0,237.2066,237.2265,237.0474,237.127,38452.0
2024-12-12 15:05:00,238.3,238.42,238.26,238.28,52673.0,237.1171,237.2365,237.0773,237.0972,52673.0
2024-12-12 15:10:00,238.27,238.28,238.05,238.11,43606.0,237.0872,237.0972,236.8683,236.928,43606.0
2024-12-12 15:15:00,238.18,238.3,238.15,238.27,89466.0,236.9977,237.1171,236.9678,237.0872,89466.0
2024-12-12 15:20:00,238.28,238.29,238.14,238.16,23155.0,237.0972,237.1071,236.9579,236.9778,23155.0
2024-12-12 15:25:00,238.18,238.25,238.08,238.13,23693.0,236.9977,237.0673,236.8982,236.9479,23693.0
2024-12-12 15:30:00,238.13,238.39,238.13,238.38,20942.0,236.9479,237.2066,236.9479,237.1967,20942.0
2024-12-12 15:35:00,238.39,238.39,238.24,238.27,19511.0,237.2066,237.2066,237.0574,237.0872,19511.0
2024-12-12 15:40:00,238.26,238.29,238.19,238.28,31114.0,237.0773,237.1071,237.0076,237.0972,31114.0
2024-12-12 15:45:00,238.29,238.44,238.29,238.36,43328.0,237.1071,237.2564,237.1071,237.1768,43328.0
2024-12-12 15:50:00,238.36,238.47,238.19,238.22,86025.0,237.1768,237.2862,237.0076,237.0375,86025.0
2024-12-12 15:55:00,238.22,238.22,238.03,238.07,375746.0,237.0375,237.0375,236.8484,236.8882,375746.0
2024-12-13 09:30:00,240.18,240.64,240.17,240.41,210823.0,238.9878,239.4455,238.9778,239.2166,210823.0
2024-12-13 09:35:00,240.46,240.8,240.28,240.54,86244.0,239.2664,239.6047,239.0873,239.346,86244.0
2024-12-13 09:40:00,240.57,240.96,240.41,240.94,70370.0,239.3758,239.7639,239.2166,239.744,70370.0
2024-12-13 09:45:00,240.95,241.12,240.69,240.73,71613.0,239.7539,239.9231,239.4952,239.535,71613.0
2024-12-13 09:50:00,240.76,240.98,240.7,240.7,53112.0,239.5649,239.7838,239.5052,239.5052,53112.0
2024-12-13 09:55:00,240.66,240.82,240.51,240.67,70172.0,239.4654,239.6246,239.3161,239.4753,70172.0
2024-12-13 10:00:00,240.68,240.71,240.46,240.49,91772.0,239.4853,239.5151,239.2664,239.2962,91772.0
2024-12-13 10:05:00,240.49,240.54,239.92,240.18,44701.0,239.2962,239.346,238.729,238.9878,44701.0
2024-12-13 10:10:00,240.18,240.47,240.17,240.17,62366.0,238.9878,239.2763,238.9778,238.9778,62366.0
2024-12-13 10:15:00,240.17,240.25,239.74,239.74,28005.0,238.9778,239.0574,238.5499,238.5499,28005.0
2024-12-13 10:20:00,239.77,239.91,239.68,239.75,59244.0,238.5798,238.7191,238.4902,238.5599,59244.0
2024-12-13 10:25:00,239.75,239.76,239.19,239.24,79862.0,238.5599,238.5698,238.0027,238.0524,79862.0
2024-12-13 10:30:00,239.24,239.59,239.2,239.46,97446.0,238.0524,238.4007,238.0126,238.2713,97446.0
2024-12-13 10:35:00,239.42,239.48,239.01,239.01,78785.0,238.2315,238.2912,237.8236,237.8236,78785.0
2024-12-13 10:40:00,239.03,239.06,238.24,238.48,127470.0,237.8435,237.8733,237.0574,237.2962,127470.0
2024-12-13 10:45:00,238.48,238.8,238.4,238.76,77229.0,237.2962,237.6146,237.2166,237.5748,77229.0
2024-12-13 10:50:00,238.79,238.81,238.1,238.2,53545.0,237.6047,237.6246,236.9181,237.0176,53545.0
2024-12-13 10:55:00,238.23,238.29,237.73,237.73,32329.0,237.0474,237.1071,236.5499,236.5499,32329.0
2024-12-13 11:00:00,237.75,237.9,237.53,237.7,268638.0,236.5698,236.7191,236.3509,236.5201,268638.0
2024-12-13 11:05:00,237.69,237.83,237.44,237.64,114152.0,236.5101,236.6494,236.2614,236.4604,114152.0
2024-12-13 11:10:00,237.63,237.84,237.45,237.58,41594.0,236.4504,236.6594,236.2713,236.4007,41594.0
2024-12-13 11:15:00,237.56,238.24,237.56,238.23,23635.0,236.3808,237.0574,236.3808,237.0474,23635.0
2024-12-13 11:20:00,238.19,238.2,237.9,237.98,11731.0,237.0076,237.0176,236.7191,236.7987,11731.0
2024-12-13 11:25:00,237.98,237.98,237.51,237.62,67601.0,236.7987,236.7987,236.331,236.4405,67601.0
2024-12-13 11:30:00,237.65,238.25,237.65,238.25,54767.0,236.4703,237.0673,236.4703,237.0673,54767.0
2024-12-13 11:35:00,238.26,238.27,237.81,237.81,19644.0,237.0773,237.0872,236.6295,236.6295,19644.0
2024-12-13 11:40:00,237.79,238.1,237.66,238.04,36157.0,236.6096,236.9181,236.4803,236.8584,36157.0
2024-12-13 11:45:00,237.81,237.94,237.7,237.82,16187.0,236.6295,236.7589,236.5201,236.6395,16187.0
2024-12-13 11:50:00,237.81,237.87,237.65,237.65,30934.0,236.6295,236.6892,236.4703,236.4703,30934.0
2024-12-13 11:55:00,237.64,237.73,237.4,237.72,14231.0,236.4604,236.5499,236.2216,236.54,14231.0
2024-12-13 12:00:00,237.66,237.82,237.62,237.82,11726.0,236.4803,236.6395,236.4405,236.6395,11726.0
2024-12-13 12:05:00,237.86,237.95,237.79,237.86,16031.0,236.6793,236.7688,236.6096,236.6793,16031.0
2024-12-13 12:10:00,237.95,238.13,237.85,237.85,16761.0,236.7688,236.9479,236.6693,236.6693,16761.0
2024-12-13 12:15:00,237.84,237.95,237.76,237.92,11242.0,236.6594,236.7688,236.5798,236.739,11242.0
2024-12-13 12:20:00,237.92,237.96,237.61,237.66,8002.0,236.739,236.7788,236.4305,236.4803,8002.0
2024-12-13 12:25:00,237.58,237.59,237.43,237.48,15862.0,236.4007,236.4106,236.2514,236.3012,15862.0
2024-12-13 12:30:00,237.34,237.38,237.17,237.32,14003.0,236.1619,236.2017,235.9927,236.142,14003.0
2024-12-13 12:35:00,237.33,237.4,237.15,237.4,13978.0,236.1519,236.2216,235.9728,236.2216,13978.0
2024-12-13 12:40:00,237.35,237.44,237.25,237.39,13266.0,236.1718,236.2614,236.0723,236.2116,13266.0
2024-12-13 12:45:00,237.39,237.49,237.35,237.48,10207.0,236.2116,236.3111,236.1718,236.3012,10207.0
2024-12-13 12:50:00,237.44,237.78,237.37,237.67,10097.0,236.2614,236.5997,236.1917,236.4902,10097.0
2024-12-13 12:55:00,237.7,237.7,237.39,237.41,6636.0,236.5201,236.5201,236.2116,236.2315,6636.0
2024-12-13 13:00:00,237.4,237.76,237.36,237.71,13034.0,236.2216,236.5798,236.1818,236.53,13034.0
2024-12-13 13:05:00,237.71,237.82,237.61,237.75,15748.0,236.53,236.6395,236.4305,236.5698,15748.0
2024-12-13 13:10:00,237.78,237.91,237.68,237.86,25986.0,236.5997,236.729,236.5002,236.6793,25986.0
2024-12-13 13:15:00,237.8,237.95,237.76,237.88,17126.0,236.6196,236.7688,236.5798,236.6992,17126.0
2024-12-13 13:20:00,237.87,237.91,237.71,237.79,14041.0,236.6892,236.729,236.53,236.6096,14041.0
2024-12-13 13:25:00,237.8,238.14,237.79,238.11,50083.0,236.6196,236.9579,236.6096,236.928,50083.0
2024-12-13 13:30:00,238.09,238.12,237.98,238.05,13878.0,236.9081,236.938,236.7987,236.8683,13878.0
2024-12-13 13:35:00,238.02,238.2,238.02,238.19,26815.0,236.8385,237.0176,236.8385,237.0076,26815.0
2024-12-13 13:40:00,238.15,238.19,238.07,238.17,26129.0,236.9678,237.0076,236.8882,236.9877,26129.0
2024-12-13 13:45:00,238.17,238.43,238.14,238.37,36771.0,236.9877,237.2464,236.9579,237.1867,36771.0
2024-12-13 13:50:00,238.42,238.43,238.26,238.43,19480.0,237.2365,237.2464,237.0773,237.2464,19480.0
2024-12-13 13:55:00,238.43,238.43,238.27,238.36,6436.0,237.2464,237.2464,237.0872,237.1768,6436.0
2024-12-13 14:00:00,238.37,238.37,238.21,238.24,11727.0,237.1867,237.1867,237.0275,237.0574,11727.0
2024-12-13 14:05:00,238.29,238.44,238.29,238.43,32854.0,237.1071,237.2564,237.1071,237.2464,32854.0
2024-12-13 14:10:00,238.39,238.46,238.31,238.31,9176.0,237.2066,237.2763,237.127,237.127,9176.0
2024-12-13 14:15:00,238.32,238.49,238.32,238.49,16524.0,237.137,237.3061,237.137,237.3061,16524.0
2024-12-13 14:20:00,238.51,238.67,238.45,238.67,8617.0,237.326,237.4853,237.2663,237.4853,8617.0
2024-12-13 14:25:00,238.65,238.75,238.65,238.74,9298.0,237.4654,237.5649,237.4654,237.5549,9298.0
2024-12-13 14:30:00,238.73,238.85,238.7,238.77,24484.0,237.545,237.6644,237.5151,237.5848,24484.0
2024-12-13 14:35:00,238.73,238.8,238.62,238.72,14141.0,237.545,237.6146,237.4355,237.535,14141.0
2024-12-13 14:40:00,238.71,238.77,238.66,238.69,15306.0,237.5251,237.5848,237.4753,237.5052,15306.0
2024-12-13 14:45:00,238.74,238.74,238.6,238.7,9988.0,237.5549,237.5549,237.4156,237.5151,9988.0
2024-12-13 14:50:00,238.69,238.73,238.6,238.71,16304.0,237.5052,237.545,237.4156,237.5251,16304.0
2024-12-13 14:55:00,238.72,238.74,238.67,238.67,11857.0,237.535,237.5549,237.4853,237.4853,11857.0
2024-12-13 15:00:00,238.69,238.82,238.65,238.81,17012.0,237.5052,237.6345,237.4654,237.6246,17012.0
2024-12-13 15:05:00,238.79,238.86,238.74,238.82,8985.0,237.6047,237.6743,237.5549,237.6345,8985.0
2024-12-13 15:10:00,238.83,238.9,238.76,238.85,20344.0,237.6445,237.7141,237.5748,237.6644,20344.0
2024-12-13 15:15:00,238.84,238.84,238.61,238.71,42257.0,237.6544,237.6544,237.4256,237.5251,42257.0
2024-12-13 15:20:00,238.72,238.81,238.61,238.78,20493.0,237.535,237.6246,237.4256,237.5947,20493.0
2024-12-13 15:25:00,238.81,239.06,238.79,239.01,17785.0,237.6246,237.8733,237.6047,237.8236,17785.0
2024-12-13 15:30:00,239.0,239.12,238.94,239.1,15553.0,237.8136,237.933,237.7539,237.9131,15553.0
2024-12-13 15:35:00,239.12,239.15,239.02,239.02,24752.0,237.933,237.9629,237.8335,237.8335,24752.0
2024-12-13 15:40:00,239.01,239.01,238.78,238.79,18784.0,237.8236,237.8236,237.5947,237.6047,18784.0
2024-12-13 15:45:00,238.79,239.0,238.79,238.99,23796.0,237.6047,237.8136,237.6047,237.8037,23796.0
2024-12-13 15:50:00,238.99,239.04,238.84,238.94,67654.0,237.8037,237.8534,237.6544,237.7539,67654.0
2024-12-13 15:55:00,238.95,239.14,238.92,239.05,192163.0,237.7639,237.9529,237.734,237.8634,192163.0
2024-12-16 09:30:00,239.36,239.7,239.09,239.35,139240.0,238.1718,238.5101,237.9032,238.1619,139240.0
2024-12-16 09:35:00,239.4,239.49,238.85,239.18,80587.0,238.2116,238.3012,237.6644,237.9927,80587.0
2024-12-16 09:40:00,239.27,239.61,239.14,239.25,60311.0,238.0823,238.4206,237.9529,238.0624,60311.0
2024-12-16 09:45:00,239.24,239.73,239.19,239.7,81230.0,238.0524,238.54,238.0027,238.5101,81230.0
2024-12-16 09:50:00,239.7,240.26,239.46,240.26,51024.0,238.5101,239.0674,238.2713,239.0674,51024.0
2024-12-16 09:55:00,240.25,240.28,239.93,240.27,49694.0,239.0574,239.0873,238.739,239.0773,49694.0
2024-12-16 10:00:00,240.28,240.51,240.22,240.42,216234.0,239.0873,239.3161,239.0276,239.2266,216234.0
2024-12-16 10:05:00,240.41,240.42,240.07,240.3,57815.0,239.2166,239.2266,238.8783,239.1072,57815.0
2024-12-16 10:10:00,240.29,240.39,239.81,239.9,45924.0,239.0972,239.1967,238.6196,238.7091,45924.0
2024-12-16 10:15:00,239.92,239.94,239.51,239.55,39462.0,238.729,238.7489,238.3211,238.3609,39462.0
2024-12-16 10:20:00,239.59,239.82,239.24,239.78,27456.0,238.4007,238.6295,238.0524,238.5897,27456.0
2024-12-16 10:25:00,239.86,240.15,239.86,240.15,44308.0,238.6693,238.9579,238.6693,238.9579,44308.0
2024-12-16 10:30:00,240.14,240.34,239.98,240.26,35874.0,238.948,239.147,238.7888,239.0674,35874.0
2024-12-16 10:35:00,240.28,240.29,240.04,240.16,27816.0,239.0873,239.0972,238.8485,238.9679,27816.0
2024-12-16 10:40:00,240.16,240.16,239.83,239.97,32732.0,238.9679,238.9679,238.6395,238.7788,32732.0
2024-12-16 10:45:00,240.0,240.05,239.76,239.8,37492.0,238.8087,238.8584,238.5698,238.6096,37492.0
2024-12-16 10:50:00,239.8,239.91,239.73,239.81,35422.0,238.6096,238.7191,238.54,238.6196,35422.0
2024-12-16 10:55:00,239.79,239.93,239.63,239.71,33934.0,238.5997,238.739,238.4405,238.5201,33934.0
2024-12-16 11:00:00,239.69,239.91,239.69,239.9,32959.0,238.5002,238.7191,238.5002,238.7091,32959.0
2024-12-16 11:05:00,239.91,240.05,239.87,239.94,36155.0,238.7191,238.8584,238.6793,238.7489,36155.0
2024-12-16 11:10:00,239.94,239.99,239.74,239.85,39814.0,238.7489,238.7987,238.5499,238.6594,39814.0
2024-12-16 11:15:00,239.84,240.08,239.79,240.07,45179.0,238.6494,238.8883,238.5997,238.8783,45179.0
2024-12-16 11:20:00,240.07,240.12,239.94,240.05,24382.0,238.8783,238.9281,238.7489,238.8584,24382.0
2024-12-16 11:25:00,240.08,240.09,239.86,239.87,19379.0,238.8883,238.8982,238.6693,238.6793,19379.0
2024-12-16 11:30:00,239.9,239.98,239.78,239.79,60108.0,238.7091,238.7888,238.5897,238.5997,60108.0
2024-12-16 11:35:00,239.79,239.95,239.72,239.88,29735.0,238.5997,238.7589,238.53,238.6892,29735.0
2024-12-16 11:40:00,239.88,239.96,239.68,239.68,37317.0,238.6892,238.7688,238.4902,238.4902,37317.0
2024-12-16 11:45:00,239.69,239.98,239.63,239.95,15539.0,238.5002,238.7888,238.4405,238.7589,15539.0
2024-12-16 11:50:00,239.98,240.04,239.9,240.04,23296.0,238.7888,238.8485,238.7091,238.8485,23296.0
2024-12-16 11:55:00,240.04,240.16,239.94,240.16,37048.0,238.8485,238.9679,238.7489,238.9679,37048.0
2024-12-16 12:00:00,240.14,240.2,239.88,239.9,36888.0,238.948,239.0077,238.6892,238.7091,36888.0
2024-12-16 12:05:00,239.9,239.92,239.78,239.84,20732.0,238.7091,238.729,238.5897,238.6494,20732.0
2024-12-16 12:10:00,239.85,239.94,239.75,239.75,21454.0,238.6594,238.7489,238.5599,238.5599,21454.0
2024-12-16 12:15:00,239.76,239.9,239.74,239.87,18857.0,238.5698,238.7091,238.5499,238.6793,18857.0
2024-12-16 12:20:00,239.88,239.94,239.83,239.93,21928.0,238.6892,238.7489,238.6395,238.739,21928.0
2024-12-16 12:25:00,239.92,240.01,239.91,240.0,73050.0,238.729,238.8186,238.7191,238.8087,73050.0
2024-12-16 12:30:00,240.01,240.16,240.0,240.16,97038.0,238.8186,238.9679,238.8087,238.9679,97038.0
2024-12-16 12:35:00,240.15,240.32,240.13,240.29,39560.0,238.9579,239.1271,238.938,239.0972,39560.0
2024-12-16 12:40:00,240.33,240.39,240.28,240.35,67978.0,239.137,239.1967,239.0873,239.1569,67978.0
2024-12-16 12:45:00,240.34,240.42,240.25,240.37,64526.0,239.147,239.2266,239.0574,239.1768,64526.0
2024-12-16 12:50:00,240.38,240.43,240.23,240.36,18684.0,239.1868,239.2365,239.0375,239.1669,18684.0
2024-12-16 12:55:00,240.36,240.46,240.25,240.45,29022.0,239.1669,239.2664,239.0574,239.2564,29022.0
2024-12-16 13:00:00,240.47,240.58,240.43,240.58,17066.0,239.2763,239.3858,239.2365,239.3858,17066.0
2024-12-16 13:05:00,240.59,240.68,240.58,240.58,41585.0,239.3957,239.4853,239.3858,239.3858,41585.0
2024-12-16 13:10:00,240.58,240.71,240.52,240.68,29932.0,239.3858,239.5151,239.3261,239.4853,29932.0
2024-12-16 13:15:00,240.69,240.78,240.67,240.74,16309.0,239.4952,239.5848,239.4753,239.545,16309.0
2024-12-16 13:20:00,240.75,240.92,240.72,240.9,57909.0,239.5549,239.7241,239.5251,239.7042,57909.0
2024-12-16 13:25:00,240.89,240.91,240.79,240.8,22808.0,239.6942,239.7141,239.5947,239.6047,22808.0
2024-12-16 13:30:00,240.81,240.88,240.66,240.71,17129.0,239.6146,239.6843,239.4654,239.5151,17129.0
2024-12-16 13:35:00,240.71,240.86,240.67,240.78,48832.0,239.5151,239.6644,239.4753,239.5848,48832.0
2024-12-16 13:40:00,240.78,240.88,240.76,240.85,43949.0,239.5848,239.6843,239.5649,239.6544,43949.0
2024-12-16 13:45:00,240.86,240.89,240.71,240.76,23718.0,239.6644,239.6942,239.5151,239.5649,23718.0
2024-12-16 13:50:00,240.77,240.84,240.67,240.75,15518.0,239.5748,239.6445,239.4753,239.5549,15518.0
2024-12-16 13:55:00,240.73,240.89,240.73,240.87,14578.0,239.535,239.6942,239.535,239.6743,14578.0
2024-12-16 14:00:00,240.86,240.95,240.75,240.93,21120.0,239.6644,239.7539,239.5549,239.734,21120.0
2024-12-16 14:05:00,240.93,241.0,240.89,240.98,14198.0,239.734,239.8037,239.6942,239.7838,14198.0
2024-12-16 14:10:00,241.0,241.2,241.0,241.2,26315.0,239.8037,240.0027,239.8037,240.0027,26315.0
2024-12-16 14:15:00,241.21,241.44,241.2,241.42,27604.0,240.0126,240.2415,240.0027,240.2216,27604.0
2024-12-16 14:20:00,241.41,241.45,241.3,241.35,23503.0,240.2117,240.2515,240.1022,240.152,23503.0
2024-12-16 14:25:00,241.36,241.36,241.22,241.26,24247.0,240.1619,240.1619,240.0226,240.0624,24247.0
2024-12-16 14:30:00,241.25,241.33,241.17,241.31,18592.0,240.0524,240.132,239.9728,240.1121,18592.0
2024-12-16 14:35:00,241.32,241.54,241.28,241.54,41638.0,240.1221,240.341,240.0823,240.341,41638.0
2024-12-16 14:40:00,241.53,241.54,241.44,241.46,26890.0,240.3311,240.341,240.2415,240.2614,26890.0
2024-12-16 14:45:00,241.45,241.57,241.44,241.55,36800.0,240.2515,240.3709,240.2415,240.351,36800.0
2024-12-16 14:50:00,241.54,241.54,241.42,241.51,34445.0,240.341,240.341,240.2216,240.3112,34445.0
2024-12-16 14:55:00,241.51,241.55,241.37,241.38,39164.0,240.3112,240.351,240.1719,240.1818,39164.0
2024-12-16 15:00:00,241.39,241.52,241.39,241.49,32970.0,240.1918,240.3211,240.1918,240.2913,32970.0
2024-12-16 15:05:00,241.48,241.64,241.48,241.61,27775.0,240.2813,240.4405,240.2813,240.4107,27775.0
2024-12-16 15:10:00,241.62,241.62,241.44,241.47,18283.0,240.4206,240.4206,240.2415,240.2714,18283.0
2024-12-16 15:15:00,241.46,241.62,241.46,241.56,30844.0,240.2614,240.4206,240.2614,240.3609,30844.0
2024-12-16 15:20:00,241.55,241.58,241.42,241.43,37136.0,240.351,240.3808,240.2216,240.2316,37136.0
2024-12-16 15:25:00,241.43,241.64,241.43,241.57,31283.0,240.2316,240.4405,240.2316,240.3709,31283.0
2024-12-16 15:30:00,241.55,241.65,241.45,241.49,62190.0,240.351,240.4505,240.2515,240.2913,62190.0
2024-12-16 15:35:00,241.46,241.63,241.42,241.58,32750.0,240.2614,240.4306,240.2216,240.3808,32750.0
2024-12-16 15:40:00,241.58,241.64,241.5,241.56,50924.0,240.3808,240.4405,240.3012,240.3609,50924.0
2024-12-16 15:45:00,241.56,241.56,241.19,241.19,72956.0,240.3609,240.3609,239.9927,239.9927,72956.0
2024-12-16 15:50:00,241.2,241.39,241.11,241.27,94185.0,240.0027,240.1918,239.9131,240.0723,94185.0
2024-12-16 15:55:00,241.29,241.48,241.29,241.46,202650.0,240.0922,240.2813,240.0922,240.2614,202650.0
2024-12-17 09:30:00,239.73,239.73,238.97,239.2,142934.0,238.54,238.54,237.7838,238.0126,142934.0
2024-12-17 09:35:00,239.17,239.83,239.14,239.75,79984.0,237.9828,238.6395,237.9529,238.5599,79984.0
2024-12-17 09:40:00,239.76,240.34,239.66,240.25,45742.0,238.5698,239.147,238.4703,239.0574,45742.0
2024-12-17 09:45:00,240.23,240.31,239.8,239.85,34109.0,239.0375,239.1171,238.6096,238.6594,34109.0
2024-12-17 09:50:00,239.88,239.95,239.39,239.51,34536.0,238.6892,238.7589,238.2017,238.3211,34536.0
2024-12-17 09:55:00,239.5,239.78,239.18,239.19,39968.0,238.3111,238.5897,237.9927,238.0027,39968.0
2024-12-17 10:00:00,239.22,239.31,238.87,239.04,86296.0,238.0325,238.1221,237.6843,237.8534,86296.0
2024-12-17 10:05:00,239.11,239.42,238.94,239.38,48432.0,237.9231,238.2315,237.7539,238.1917,48432.0
2024-12-17 10:10:00,239.35,239.4,238.96,239.06,51202.0,238.1619,238.2116,237.7738,237.8733,51202.0
2024-12-17 10:15:00,239.07,239.15,238.81,239.01,61517.0,237.8833,237.9629,237.6246,237.8236,61517.0
2024-12-17 10:20:00,239.01,239.19,238.89,238.97,28811.0,237.8236,238.0027,237.7042,237.7838,28811.0
2024-12-17 10:25:00,238.99,239.14,238.89,238.98,30530.0,237.8037,237.9529,237.7042,237.7937,30530.0
2024-12-17 10:30:00,238.95,239.27,238.95,239.08,39242.0,237.7639,238.0823,237.7639,237.8932,39242.0
2024-12-17 10:35:00,239.07,239.49,239.01,239.47,30984.0,237.8833,238.3012,237.8236,238.2813,30984.0
2024-12-17 10:40:00,239.46,239.6,239.19,239.44,30772.0,238.2713,238.4106,238.0027,238.2514,30772.0
2024-12-17 10:45:00,239.51,239.58,239.23,239.33,25306.0,238.3211,238.3907,238.0425,238.142,25306.0
2024-12-17 10:50:00,239.34,239.6,239.34,239.47,25455.0,238.1519,238.4106,238.1519,238.2813,25455.0
2024-12-17 10:55:00,239.48,239.59,239.32,239.59,32744.0,238.2912,238.4007,238.132,238.4007,32744.0
2024-12-17 11:00:00,239.59,239.76,239.52,239.6,32476.0,238.4007,238.5698,238.331,238.4106,32476.0
2024-12-17 11:05:00,239.57,240.1,239.33,240.1,101018.0,238.3808,238.9082,238.142,238.9082,101018.0
2024-12-17 11:10:00,240.09,240.13,239.93,240.05,25997.0,238.8982,238.938,238.739,238.8584,25997.0
2024-12-17 11:15:00,240.06,240.09,239.83,239.86,20625.0,238.8684,238.8982,238.6395,238.6693,20625.0
2024-12-17 11:20:00,239.87,239.94,239.77,239.89,19103.0,238.6793,238.7489,238.5798,238.6992,19103.0
2024-12-17 11:25:00,239.88,240.2,239.87,240.14,40593.0,238.6892,239.0077,238.6793,238.948,40593.0
2024-12-17 11:30:00,240.15,240.51,240.12,240.4,41512.0,238.9579,239.3161,238.9281,239.2067,41512.0
2024-12-17 11:35:00,240.4,240.69,240.36,240.67,22866.0,239.2067,239.4952,239.1669,239.4753,22866.0
2024-12-17 11:40:00,240.69,240.92,240.6,240.89,28562.0,239.4952,239.7241,239.4057,239.6942,28562.0
2024-12-17 11:45:00,240.87,240.9,240.68,240.7,17794.0,239.6743,239.7042,239.4853,239.5052,17794.0
2024-12-17 11:50:00,240.73,240.79,240.45,240.46,12831.0,239.535,239.5947,239.2564,239.2664,12831.0
2024-12-17 11:55:00,240.45,240.47,240.34,240.42,13523.0,239.2564,239.2763,239.147,239.2266,13523.0
2024-12-17 12:00:00,240.43,240.43,240.01,240.14,12973.0,239.2365,239.2365,238.8186,238.948,12973.0
2024-12-17 12:05:00,240.1,240.37,240.02,240.37,8039.0,238.9082,239.1768,238.8286,239.1768,8039.0
2024-12-17 12:10:00,240.36,240.4,240.15,240.33,14358.0,239.1669,239.2067,238.9579,239.137,14358.0
2024-12-17 12:15:00,240.32,240.39,240.19,240.19,15065.0,239.1271,239.1967,238.9977,238.9977,15065.0
2024-12-17 12:20:00,240.18,240.36,240.15,240.21,16108.0,238.9878,239.1669,238.9579,239.0176,16108.0
2024-12-17 12:25:00,240.22,240.55,240.18,240.55,14430.0,239.0276,239.3559,238.9878,239.3559,14430.0
2024-12-17 12:30:00,240.6,240.6,240.4,240.53,17165.0,239.4057,239.4057,239.2067,239.336,17165.0
2024-12-17 12:35:00,240.54,240.63,240.42,240.62,13642.0,239.346,239.4355,239.2266,239.4256,13642.0
2024-12-17 12:40:00,240.62,240.62,240.48,240.54,24287.0,239.4256,239.4256,239.2863,239.346,24287.0
2024-12-17 12:45:00,240.53,240.57,240.32,240.32,18756.0,239.336,239.3758,239.1271,239.1271,18756.0
2024-12-17 12:50:00,240.33,240.33,240.15,240.24,21042.0,239.137,239.137,238.9579,239.0475,21042.0
2024-12-17 12:55:00,240.26,240.32,240.13,240.18,26911.0,239.0674,239.1271,238.938,238.9878,26911.0
2024-12-17 13:00:00,240.13,240.13,239.92,240.05,57811.0,238.938,238.938,238.729,238.8584,57811.0
2024-12-17 13:05:00,240.05,240.25,240.02,240.24,9812.0,238.8584,239.0574,238.8286,239.0475,9812.0
2024-12-17 13:10:00,240.25,240.26,240.12,240.13,10043.0,239.0574,239.0674,238.9281,238.938,10043.0
2024-12-17 13:15:00,240.16,240.17,239.98,240.01,10810.0,238.9679,238.9778,238.7888,238.8186,10810.0
2024-12-17 13:20:00,240.01,240.09,239.88,240.09,19236.0,238.8186,238.8982,238.6892,238.8982,19236.0
2024-12-17 13:25:00,240.06,240.12,239.75,239.75,22131.0,238.8684,238.9281,238.5599,238.5599,22131.0
2024-12-17 13:30:00,239.76,239.87,239.67,239.86,18574.0,238.5698,238.6793,238.4803,238.6693,18574.0
2024-12-17 13:35:00,239.88,239.9,239.66,239.68,43890.0,238.6892,238.7091,238.4703,238.4902,43890.0
2024-12-17 13:40:00,239.7,239.93,239.7,239.92,19722.0,238.5101,238.739,238.5101,238.729,19722.0
2024-12-17 13:45:00,239.91,239.92,239.73,239.73,26447.0,238.7191,238.729,238.54,238.54,26447.0
2024-12-17 13:50:00,239.74,239.9,239.74,239.9,12211.0,238.5499,238.7091,238.5499,238.7091,12211.0
2024-12-17 13:55:00,239.87,239.91,239.75,239.78,11903.0,238.6793,238.7191,238.5599,238.5897,11903.0
2024-12-17 14:00:00,239.78,239.81,239.59,239.68,12010.0,238.5897,238.6196,238.4007,238.4902,12010.0
2024-12-17 14:05:00,239.66,239.67,239.49,239.66,16528.0,238.4703,238.4803,238.3012,238.4703,16528.0
2024-12-17 14:10:00,239.64,239.76,239.64,239.67,18905.0,238.4504,238.5698,238.4504,238.4803,18905.0
2024-12-17 14:15:00,239.67,239.77,239.63,239.67,12108.0,238.4803,238.5798,238.4405,238.4803,12108.0
2024-12-17 14:20:00,239.65,239.65,239.41,239.46,20287.0,238.4604,238.4604,238.2216,238.2713,20287.0
2024-12-17 14:25:00,239.45,239.56,239.38,239.45,80096.0,238.2614,238.3708,238.1917,238.2614,80096.0
2024-12-17 14:30:00,239.45,239.47,239.33,239.38,104015.0,238.2614,238.2813,238.142,238.1917,104015.0
2024-12-17 14:35:00,239.38,239.42,239.2,239.27,22477.0,238.1917,238.2315,238.0126,238.0823,22477.0
2024-12-17 14:40:00,239.27,239.62,239.24,239.6,75504.0,238.0823,238.4305,238.0524,238.4106,75504.0
2024-12-17 14:45:00,239.59,239.6,239.37,239.45,76787.0,238.4007,238.4106,238.1818,238.2614,76787.0
2024-12-17 14:50:00,239.45,239.67,239.45,239.67,11844.0,238.2614,238.4803,238.2614,238.4803,11844.0
2024-12-17 14:55:00,239.67,239.7,239.58,239.63,15007.0,238.4803,238.5101,238.3907,238.4405,15007.0
2024-12-17 15:00:00,239.61,239.71,239.5,239.5,21381.0,238.4206,238.5201,238.3111,238.3111,21381.0
2024-12-17 15:05:00,239.49,239.57,239.4,239.57,23045.0,238.3012,238.3808,238.2116,238.3808,23045.0
2024-12-17 15:10:00,239.56,239.63,239.46,239.53,18444.0,238.3708,238.4405,238.2713,238.341,18444.0
2024-12-17 15:15:00,239.52,239.55,239.4,239.43,10280.0,238.331,238.3609,238.2116,238.2415,10280.0
2024-12-17 15:20:00,239.43,239.46,239.21,239.21,30063.0,238.2415,238.2713,238.0226,238.0226,30063.0
2024-12-17 15:25:00,239.21,239.37,239.18,239.37,69782.0,238.0226,238.1818,237.9927,238.1818,69782.0
2024-12-17 15:30:00,239.41,239.47,239.24,239.29,28588.0,238.2216,238.2813,238.0524,238.1022,28588.0
2024-12-17 15:35:00,239.29,239.61,239.25,239.61,29113.0,238.1022,238.4206,238.0624,238.4206,29113.0
2024-12-17 15:40:00,239.61,239.81,239.61,239.8,48075.0,238.4206,238.6196,238.4206,238.6096,48075.0
2024-12-17 15:45:00,239.81,239.9,239.52,239.62,45808.0,238.6196,238.7091,238.331,238.4305,45808.0
2024-12-17 15:50:00,239.64,240.07,239.64,240.06,93861.0,238.4504,238.8783,238.4504,238.8684,93861.0
2024-12-17 15:55:00,240.08,240.17,239.9,240.01,233798.0,238.8883,238.9778,238.7091,238.8186,233798.0
2024-12-18 09:30:00,240.79,240.82,240.04,240.1,144461.0,239.5947,239.6246,238.8485,238.9082,144461.0
2024-12-18 09:35:00,240.11,240.54,239.78,240.53,59056.0,238.9181,239.346,238.5897,239.336,59056.0
2024-12-18 09:40:00,240.55,240.8,240.37,240.67,68380.0,239.3559,239.6047,239.1768,239.4753,68380.0
2024-12-18 09:45:00,240.69,240.71,240.19,240.24,49809.0,239.4952,239.5151,238.9977,239.0475,49809.0
2024-12-18 09:50:00,240.3,240.46,240.09,240.4,33791.0,239.1072,239.2664,238.8982,239.2067,33791.0
2024-12-18 09:55:00,240.4,240.49,240.23,240.31,45640.0,239.2067,239.2962,239.0375,239.1171,45640.0
2024-12-18 10:00:00,240.34,240.59,240.21,240.53,54601.0,239.147,239.3957,239.0176,239.336,54601.0
2024-12-18 10:05:00,240.54,240.64,240.38,240.4,41124.0,239.346,239.4455,239.1868,239.2067,41124.0
2024-12-18 10:10:00,240.39,240.92,240.38,240.88,59728.0,239.1967,239.7241,239.1868,239.6843,59728.0
2024-12-18 10:15:00,240.85,240.86,240.6,240.64,35097.0,239.6544,239.6644,239.4057,239.4455,35097.0
2024-12-18 10:20:00,240.66,240.92,240.59,240.63,18996.0,239.4654,239.7241,239.3957,239.4355,18996.0
2024-12-18 10:25:00,240.62,240.67,240.57,240.65,24740.0,239.4256,239.4753,239.3758,239.4554,24740.0
2024-12-18 10:30:00,240.71,240.73,240.57,240.69,45130.0,239.5151,239.535,239.3758,239.4952,45130.0
2024-12-18 10:35:00,240.68,240.86,240.64,240.83,35966.0,239.4853,239.6644,239.4455,239.6345,35966.0
2024-12-18 10:40:00,240.86,241.04,240.8,240.97,20080.0,239.6644,239.8435,239.6047,239.7738,20080.0
2024-12-18 10:45:00,240.99,241.17,240.97,241.09,52510.0,239.7937,239.9728,239.7738,239.8932,52510.0
2024-12-18 10:50:00,241.12,241.16,240.8,240.89,37931.0,239.9231,239.9629,239.6047,239.6942,37931.0
2024-12-18 10:55:00,240.89,241.19,240.88,240.96,24572.0,239.6942,239.9927,239.6843,239.7639,24572.0
2024-12-18 11:00:00,240.97,241.31,240.94,241.24,17461.0,239.7738,240.1121,239.744,240.0425,17461.0
2024-12-18 11:05:00,241.26,241.37,241.23,241.23,37374.0,240.0624,240.1719,240.0325,240.0325,37374.0
2024-12-18 11:10:00,241.21,241.32,240.99,240.99,38261.0,240.0126,240.1221,239.7937,239.7937,38261.0
2024-12-18 11:15:00,240.99,240.99,240.54,240.62,44760.0,239.7937,239.7937,239.346,239.4256,44760.0
2024-12-18 11:20:00,240.62,240.63,240.41,240.59,25799.0,239.4256,239.4355,239.2166,239.3957,25799.0
2024-12-18 11:25:00,240.62,241.06,240.62,241.04,47482.0,239.4256,239.8634,239.4256,239.8435,47482.0
2024-12-18 11:30:00,241.05,241.06,240.84,240.85,23942.0,239.8534,239.8634,239.6445,239.6544,23942.0
2024-12-18 11:35:00,240.84,241.01,240.82,241.0,36384.0,239.6445,239.8136,239.6246,239.8037,36384.0
2024-12-18 11:40:00,241.0,241.09,240.96,240.99,15237.0,239.8037,239.8932,239.7639,239.7937,15237.0
2024-12-18 11:45:00,241.01,241.06,240.82,240.82,45689.0,239.8136,239.8634,239.6246,239.6246,45689.0
2024-12-18 11:50:00,240.83,241.06,240.83,240.98,47111.0,239.6345,239.8634,239.6345,239.7838,47111.0
2024-12-18 11:55:00,240.98,241.0,240.86,240.91,17859.0,239.7838,239.8037,239.6644,239.7141,17859.0
2024-12-18 12:00:00,240.87,241.0,240.84,241.0,31693.0,239.6743,239.8037,239.6445,239.8037,31693.0
2024-12-18 12:05:00,241.03,241.08,240.87,241.06,12775.0,239.8335,239.8833,239.6743,239.8634,12775.0
2024-12-18 12:10:00,241.07,241.09,240.94,241.01,20695.0,239.8733,239.8932,239.744,239.8136,20695.0
2024-12-18 12:15:00,241.0,241.29,240.96,241.26,23242.0,239.8037,240.0922,239.7639,240.0624,23242.0
2024-12-18 12:20:00,241.27,241.38,241.2,241.32,16174.0,240.0723,240.1818,240.0027,240.1221,16174.0
2024-12-18 12:25:00,241.31,241.33,241.13,241.15,25239.0,240.1121,240.132,239.933,239.9529,25239.0
2024-12-18 12:30:00,241.1,241.12,240.92,241.12,20273.0,239.9032,239.9231,239.7241,239.9231,20273.0
2024-12-18 12:35:00,241.12,241.26,241.04,241.07,17594.0,239.9231,240.0624,239.8435,239.8733,17594.0
2024-12-18 12:40:00,241.03,241.08,240.94,241.03,9254.0,239.8335,239.8833,239.744,239.8335,9254.0
2024-12-18 12:45:00,241.04,241.18,241.03,241.14,8898.0,239.8435,239.9828,239.8335,239.943,8898.0
2024-12-18 12:50:00,241.13,241.2,241.06,241.2,9881.0,239.933,240.0027,239.8634,240.0027,9881.0
2024-12-18 12:55:00,241.19,241.24,241.14,241.21,11694.0,239.9927,240.0425,239.943,240.0126,11694.0
2024-12-18 13:00:00,241.21,241.23,241.16,241.17,7599.0,240.0126,240.0325,239.9629,239.9728,7599.0
2024-12-18 13:05:00,241.15,241.36,241.14,241.33,38973.0,239.9529,240.1619,239.943,240.132,38973.0
2024-12-18 13:10:00,241.33,241.35,241.21,241.21,15210.0,240.132,240.152,240.0126,240.0126,15210.0
2024-12-18 13:15:00,241.23,241.32,241.19,241.28,9803.0,240.0325,240.1221,239.9927,240.0823,9803.0
2024-12-18 13:20:00,241.27,241.45,241.27,241.43,37473.0,240.0723,240.2515,240.0723,240.2316,37473.0
2024-12-18 13:25:00,241.4,241.4,241.17,241.17,8979.0,240.2017,240.2017,239.9728,239.9728,8979.0
2024-12-18 13:30:00,241.13,241.26,241.13,241.22,30192.0,239.933,240.0624,239.933,240.0226,30192.0
2024-12-18 13:35:00,241.24,241.27,241.09,241.11,20330.0,240.0425,240.0723,239.8932,239.9131,20330.0
2024-12-18 13:40:00,241.1,241.14,240.98,241.04,17309.0,239.9032,239.943,239.7838,239.8435,17309.0
2024-12-18 13:45:00,241.03,241.16,241.0,241.07,10633.0,239.8335,239.9629,239.8037,239.8733,10633.0
2024-12-18 13:50:00,241.1,241.24,241.09,241.24,15082.0,239.9032,240.0425,239.8932,240.0425,15082.0
2024-12-18 13:55:00,241.26,241.29,241.13,241.14,43412.0,240.0624,240.0922,239.933,239.943,43412.0
2024-12-18 14:00:00,241.12,241.12,240.13,240.49,180258.0,239.9231,239.9231,238.938,239.2962,180258.0
2024-12-18 14:05:00,240.43,240.46,239.04,239.13,96048.0,239.2365,239.2664,237.8534,237.943,96048.0
2024-12-18 14:10:00,239.19,239.47,239.09,239.28,35717.0,238.0027,238.2813,237.9032,238.0922,35717.0
2024-12-18 14:15:00,239.28,239.44,238.82,239.02,35529.0,238.0922,238.2514,237.6345,237.8335,35529.0
2024-12-18 14:20:00,239.04,239.62,239.04,239.61,141554.0,237.8534,238.4305,237.8534,238.4206,141554.0
2024-12-18 14:25:00,239.59,239.67,238.65,238.71,51181.0,238.4007,238.4803,237.4654,237.5251,51181.0
2024-12-18 14:30:00,238.69,239.34,238.25,239.13,240270.0,237.5052,238.1519,237.0673,237.943,240270.0
2024-12-18 14:35:00,239.11,239.25,238.38,238.71,111576.0,237.9231,238.0624,237.1967,237.5251,111576.0
2024-12-18 14:40:00,238.67,239.04,238.43,238.48,145760.0,237.4853,237.8534,237.2464,237.2962,145760.0
2024-12-18 14:45:00,238.47,238.47,237.57,238.22,178557.0,237.2862,237.2862,236.3907,237.0375,178557.0
2024-12-18 14:50:00,238.2,238.44,237.49,237.51,123478.0,237.0176,237.2564,236.3111,236.331,123478.0
2024-12-18 14:55:00,237.51,237.59,236.89,236.97,125855.0,236.331,236.4106,235.7141,235.7937,125855.0
2024-12-18 15:00:00,236.99,237.26,236.1,236.19,332067.0,235.8136,236.0823,234.928,235.0176,332067.0
2024-12-18 15:05:00,236.22,236.96,236.1,236.48,204420.0,235.0474,235.7837,234.928,235.3061,204420.0
2024-12-18 15:10:00,236.48,236.56,235.76,236.13,76440.0,235.3061,235.3857,234.5897,234.9579,76440.0
2024-12-18 15:15:00,236.09,236.19,235.52,235.7,110847.0,234.9181,235.0176,234.3509,234.53,110847.0
2024-12-18 15:20:00,235.74,236.36,235.72,235.83,105993.0,234.5698,235.1867,234.5499,234.6594,105993.0
2024-12-18 15:25:00,235.91,235.91,234.75,234.89,103289.0,234.739,234.739,233.5847,233.724,103289.0
2024-12-18 15:30:00,234.9,235.35,234.35,234.54,144525.0,233.734,234.1817,233.1867,233.3758,144525.0
2024-12-18 15:35:00,234.51,234.59,232.82,232.94,147100.0,233.3459,233.4255,231.6643,231.7837,147100.0
2024-12-18 15:40:00,232.89,232.97,231.94,232.01,253067.0,231.7339,231.8135,230.7887,230.8583,253067.0
2024-12-18 15:45:00,232.01,233.79,231.7,233.77,253053.0,230.8583,232.6295,230.5499,232.6096,253053.0
2024-12-18 15:50:00,233.73,234.49,233.55,234.46,341747.0,232.5698,233.326,232.3907,233.2962,341747.0
2024-12-18 15:55:00,234.41,234.42,232.07,232.23,659524.0,233.2464,233.2564,230.918,231.0772,659524.0
2024-12-19 09:30:00,234.6,235.15,234.21,234.92,256650.0,233.4355,233.9827,233.0474,233.7539,256650.0
2024-12-19 09:35:00,234.88,235.02,233.98,234.29,195661.0,233.7141,233.8534,232.8185,233.127,195661.0
2024-12-19 09:40:00,234.29,235.01,234.02,234.2,119740.0,233.127,233.8434,232.8583,233.0374,119740.0
2024-12-19 09:45:00,234.19,234.69,234.02,234.17,88960.0,233.0275,233.525,232.8583,233.0076,88960.0
2024-12-19 09:50:00,234.17,234.28,233.64,233.64,97754.0,233.0076,233.117,232.4802,232.4802,97754.0
2024-12-19 09:55:00,233.62,234.05,233.55,233.84,91091.0,232.4603,232.8882,232.3907,232.6792,91091.0
2024-12-19 10:00:00,233.85,234.15,233.44,233.61,89941.0,232.6892,232.9877,232.2812,232.4504,89941.0
2024-12-19 10:05:00,233.62,233.74,233.2,233.6,114723.0,232.4603,232.5797,232.0424,232.4404,114723.0
2024-12-19 10:10:00,233.62,234.81,233.5,234.68,81715.0,232.4603,233.6444,232.3409,233.5151,81715.0
2024-12-19 10:15:00,234.68,234.75,234.43,234.72,52317.0,233.5151,233.5847,233.2663,233.5549,52317.0
2024-12-19 10:20:00,234.63,234.69,233.67,233.73,78844.0,233.4653,233.525,232.5101,232.5698,78844.0
2024-12-19 10:25:00,233.72,234.25,233.2,233.24,72728.0,232.5598,233.0872,232.0424,232.0822,72728.0
2024-12-19 10:30:00,233.25,233.44,232.93,233.05,66338.0,232.0922,232.2812,231.7737,231.8932,66338.0
2024-12-19 10:35:00,233.05,233.57,232.83,233.21,46234.0,231.8932,232.4106,231.6742,232.0524,46234.0
2024-12-19 10:40:00,233.18,233.91,233.0,233.74,30379.0,232.0225,232.7489,231.8434,232.5797,30379.0
2024-12-19 10:45:00,233.81,234.05,233.46,234.05,37814.0,232.6494,232.8882,232.3011,232.8882,37814.0
2024-12-19 10:50:00,234.02,234.3,233.69,233.87,45701.0,232.8583,233.1369,232.53,232.7091,45701.0
2024-12-19 10:55:00,233.89,234.11,233.46,233.98,58941.0,232.729,232.9479,232.3011,232.8185,58941.0
2024-12-19 11:00:00,233.97,234.0,233.21,233.27,55930.0,232.8086,232.8384,232.0524,232.1121,55930.0
2024-12-19 11:05:00,233.25,233.36,232.92,233.03,17003.0,232.0922,232.2016,231.7638,231.8733,17003.0
2024-12-19 11:10:00,233.04,233.21,232.96,233.14,46520.0,231.8832,232.0524,231.8036,231.9827,46520.0
2024-12-19 11:15:00,233.18,233.76,233.14,233.71,46310.0,232.0225,232.5996,231.9827,232.5499,46310.0
2024-12-19 11:20:00,233.68,234.73,233.66,234.64,58702.0,232.52,233.5648,232.5001,233.4753,58702.0
2024-12-19 11:25:00,234.61,234.92,234.6,234.73,71360.0,233.4454,233.7539,233.4355,233.5648,71360.0
2024-12-19 11:30:00,234.73,235.14,234.61,234.81,80355.0,233.5648,233.9728,233.4454,233.6444,80355.0
2024-12-19 11:35:00,234.79,235.36,234.48,235.25,89347.0,233.6245,234.1917,233.3161,234.0822,89347.0
2024-12-19 11:40:00,235.27,235.31,234.78,234.95,32127.0,234.1021,234.1419,233.6146,233.7837,32127.0
2024-12-19 11:45:00,234.94,235.13,234.76,234.93,24792.0,233.7738,233.9628,233.5947,233.7638,24792.0
2024-12-19 11:50:00,234.94,234.94,234.41,234.53,27843.0,233.7738,233.7738,233.2464,233.3658,27843.0
2024-12-19 11:55:00,234.55,234.97,234.52,234.55,15042.0,233.3857,233.8036,233.3559,233.3857,15042.0
2024-12-19 12:00:00,234.55,234.66,234.35,234.42,25173.0,233.3857,233.4952,233.1867,233.2564,25173.0
2024-12-19 12:05:00,234.43,234.56,234.22,234.36,20791.0,233.2663,233.3957,233.0573,233.1966,20791.0
2024-12-19 12:10:00,234.37,234.39,234.06,234.06,21800.0,233.2066,233.2265,232.8981,232.8981,21800.0
2024-12-19 12:15:00,234.08,234.16,233.92,233.92,30577.0,232.918,232.9976,232.7588,232.7588,30577.0
2024-12-19 12:20:00,233.95,234.0,233.59,233.86,25097.0,232.7887,232.8384,232.4305,232.6991,25097.0
2024-12-19 12:25:00,233.83,233.86,233.36,233.5,43198.0,232.6693,232.6991,232.2016,232.3409,43198.0
2024-12-19 12:30:00,233.47,233.65,233.27,233.57,22282.0,232.3111,232.4902,232.1121,232.4106,22282.0
2024-12-19 12:35:00,233.52,233.64,233.34,233.57,31568.0,232.3608,232.4802,232.1817,232.4106,31568.0
2024-12-19 12:40:00,233.54,233.71,233.23,233.33,38854.0,232.3807,232.5499,232.0723,232.1718,38854.0
2024-12-19 12:45:00,233.33,233.64,233.26,233.42,31795.0,232.1718,232.4802,232.1021,232.2613,31795.0
2024-12-19 12:50:00,233.4,233.4,232.97,233.34,20870.0,232.2414,232.2414,231.8135,232.1817,20870.0
2024-12-19 12:55:00,233.34,233.97,233.34,233.91,28261.0,232.1817,232.8086,232.1817,232.7489,28261.0
2024-12-19 13:00:00,233.89,233.89,233.01,233.12,33991.0,232.729,232.729,231.8533,231.9628,33991.0
2024-12-19 13:05:00,233.12,233.59,233.02,233.52,23410.0,231.9628,232.4305,231.8633,232.3608,23410.0
2024-12-19 13:10:00,233.52,233.76,233.48,233.73,24783.0,232.3608,232.5996,232.321,232.5698,24783.0
2024-12-19 13:15:00,233.74,233.82,233.42,233.58,34681.0,232.5797,232.6593,232.2613,232.4205,34681.0
2024-12-19 13:20:00,233.56,233.71,233.34,233.65,25156.0,232.4006,232.5499,232.1817,232.4902,25156.0
2024-12-19 13:25:00,233.69,233.95,233.62,233.85,17251.0,232.53,232.7887,232.4603,232.6892,17251.0
2024-12-19 13:30:00,233.75,233.93,233.64,233.64,16093.0,232.5897,232.7688,232.4802,232.4802,16093.0
2024-12-19 13:35:00,233.65,233.92,233.65,233.91,14346.0,232.4902,232.7588,232.4902,232.7489,14346.0
2024-12-19 13:40:00,233.89,234.06,233.82,233.84,23322.0,232.729,232.8981,232.6593,232.6792,23322.0
2024-12-19 13:45:00,233.83,234.11,233.79,234.08,41393.0,232.6693,232.9479,232.6295,232.918,41393.0
2024-12-19 13:50:00,234.07,234.19,233.96,234.0,27833.0,232.9081,233.0275,232.7986,232.8384,27833.0
2024-12-19 13:55:00,234.01,234.74,233.98,234.71,33737.0,232.8484,233.5748,232.8185,233.5449,33737.0
2024-12-19 14:00:00,234.71,234.71,234.27,234.35,47818.0,233.5449,233.5449,233.1071,233.1867,47818.0
2024-12-19 14:05:00,234.31,234.38,234.04,234.07,35747.0,233.1469,233.2165,232.8782,232.9081,35747.0
2024-12-19 14:10:00,234.07,234.07,233.87,233.94,21764.0,232.9081,232.9081,232.7091,232.7787,21764.0
2024-12-19 14:15:00,233.95,234.06,233.84,233.93,19890.0,232.7887,232.8981,232.6792,232.7688,19890.0
2024-12-19 14:20:00,233.9,233.99,233.69,233.92,26099.0,232.7389,232.8285,232.53,232.7588,26099.0
2024-12-19 14:25:00,233.95,233.98,233.68,233.77,16580.0,232.7887,232.8185,232.52,232.6096,16580.0
2024-12-19 14:30:00,233.79,233.79,233.58,233.58,17545.0,232.6295,232.6295,232.4205,232.4205,17545.0
2024-12-19 14:35:00,233.58,233.73,233.41,233.52,15350.0,232.4205,232.5698,232.2514,232.3608,15350.0
2024-12-19 14:40:00,233.48,233.51,233.33,233.47,51284.0,232.321,232.3509,232.1718,232.3111,51284.0
2024-12-19 14:45:00,233.46,233.59,233.3,233.5,20086.0,232.3011,232.4305,232.1419,232.3409,20086.0
2024-12-19 14:50:00,233.49,233.72,233.45,233.53,25839.0,232.331,232.5598,232.2912,232.3708,25839.0
2024-12-19 14:55:00,233.53,233.62,233.27,233.28,21321.0,232.3708,232.4603,232.1121,232.122,21321.0
2024-12-19 15:00:00,233.29,233.4,233.07,233.19,25920.0,232.132,232.2414,231.9131,232.0325,25920.0
2024-12-19 15:05:00,233.19,233.22,233.03,233.08,19782.0,232.0325,232.0623,231.8733,231.923,19782.0
2024-12-19 15:10:00,233.09,233.09,232.81,233.08,26809.0,231.933,231.933,231.6543,231.923,26809.0
2024-12-19 15:15:00,233.08,233.46,233.08,233.45,153420.0,231.923,232.3011,231.923,232.2912,153420.0
2024-12-19 15:20:00,233.44,233.89,233.36,233.86,65887.0,232.2812,232.729,232.2016,232.6991,65887.0
2024-12-19 15:25:00,233.74,233.75,233.43,233.43,46403.0,232.5797,232.5897,232.2713,232.2713,46403.0
2024-12-19 15:30:00,233.44,233.67,232.95,232.96,93084.0,232.2812,232.5101,231.7936,231.8036,93084.0
2024-12-19 15:35:00,232.99,233.49,232.51,233.39,122096.0,231.8334,232.331,231.3558,232.2315,122096.0
2024-12-19 15:40:00,233.36,233.66,233.16,233.19,59672.0,232.2016,232.5001,232.0026,232.0325,59672.0
2024-12-19 15:45:00,233.18,233.25,232.82,232.84,51500.0,232.0225,232.0922,231.6643,231.6842,51500.0
2024-12-19 15:50:00,232.82,232.82,232.19,232.33,192918.0,231.6643,231.6643,231.0374,231.1767,192918.0
2024-12-19 15:55:00,232.34,232.98,232.33,232.4,492550.0,231.1867,231.8235,231.1767,231.2464,492550.0
2024-12-20 09:30:00,230.72,230.99,230.36,230.49,143324.0,229.5747,229.8434,229.2165,229.3459,143324.0
2024-12-20 09:35:00,230.59,231.73,230.24,231.72,85481.0,229.4454,230.5797,229.0971,230.5698,85481.0
2024-12-20 09:40:00,231.61,231.66,231.01,231.21,157563.0,230.4603,230.5101,229.8633,230.0623,157563.0
2024-12-20 09:45:00,231.21,231.39,230.48,230.58,102812.0,230.0623,230.2414,229.3359,229.4354,102812.0
2024-12-20 09:50:00,230.63,231.14,230.19,231.09,91531.0,229.4852,229.9926,229.0473,229.9429,91531.0
2024-12-20 09:55:00,231.11,231.34,230.88,230.93,58919.0,229.9628,230.1916,229.7339,229.7837,58919.0
2024-12-20 10:00:00,231.0,231.87,231.0,231.83,157613.0,229.8533,230.719,229.8533,230.6792,157613.0
2024-12-20 10:05:00,231.83,232.25,231.41,231.41,105242.0,230.6792,231.0971,230.2613,230.2613,105242.0
2024-12-20 10:10:00,231.4,232.33,231.2,232.31,57252.0,230.2513,231.1767,230.0523,231.1568,57252.0
2024-12-20 10:15:00,232.25,232.35,231.97,232.25,38168.0,231.0971,231.1966,230.8185,231.0971,38168.0
2024-12-20 10:20:00,232.23,232.77,232.2,232.77,82131.0,231.0772,231.6145,231.0474,231.6145,82131.0
2024-12-20 10:25:00,232.76,233.61,232.64,233.61,39261.0,231.6046,232.4504,231.4852,232.4504,39261.0
2024-12-20 10:30:00,233.61,234.52,233.59,234.15,99091.0,232.4504,233.3559,232.4305,232.9877,99091.0
2024-12-20 10:35:00,234.15,234.48,233.85,234.35,102643.0,232.9877,233.3161,232.6892,233.1867,102643.0
2024-12-20 10:40:00,234.4,234.49,234.08,234.46,49298.0,233.2364,233.326,232.918,233.2962,49298.0
2024-12-20 10:45:00,234.46,234.54,234.09,234.16,30411.0,233.2962,233.3758,232.928,232.9976,30411.0
2024-12-20 10:50:00,234.19,234.68,234.19,234.67,28328.0,233.0275,233.5151,233.0275,233.5051,28328.0
2024-12-20 10:55:00,234.66,234.82,234.35,234.4,32565.0,233.4952,233.6544,233.1867,233.2364,32565.0
2024-12-20 11:00:00,234.4,235.32,234.3,235.32,35680.0,233.2364,234.1519,233.1369,234.1519,35680.0
2024-12-20 11:05:00,235.33,235.49,235.12,235.28,66145.0,234.1618,234.321,233.9529,234.1121,66145.0
2024-12-20 11:10:00,235.3,235.64,235.25,235.61,46104.0,234.132,234.4703,234.0822,234.4404,46104.0
2024-12-20 11:15:00,235.61,235.85,235.45,235.74,31382.0,234.4404,234.6793,234.2812,234.5698,31382.0
2024-12-20 11:20:00,235.73,236.08,235.66,236.06,74326.0,234.5598,234.9081,234.4902,234.8882,74326.0
2024-12-20 11:25:00,236.04,236.12,235.85,236.08,37240.0,234.8683,234.9479,234.6793,234.9081,37240.0
2024-12-20 11:30:00,236.1,236.37,236.07,236.32,119570.0,234.928,235.1967,234.8982,235.1469,119570.0
2024-12-20 11:35:00,236.31,237.22,236.31,237.19,68603.0,235.137,236.0425,235.137,236.0126,68603.0
2024-12-20 11:40:00,237.16,237.39,236.97,237.32,37146.0,235.9827,236.2116,235.7937,236.142,37146.0
2024-12-20 11:45:00,237.31,237.31,236.86,237.04,37083.0,236.132,236.132,235.6842,235.8633,37083.0
2024-12-20 11:50:00,237.06,237.13,236.55,236.59,49934.0,235.8832,235.9529,235.3758,235.4156,49934.0
2024-12-20 11:55:00,236.68,237.21,236.66,237.05,39353.0,235.5051,236.0325,235.4852,235.8733,39353.0
2024-12-20 12:00:00,237.01,237.17,236.77,237.0,36673.0,235.8335,235.9927,235.5947,235.8235,36673.0
2024-12-20 12:05:00,237.0,237.36,236.97,237.35,26060.0,235.8235,236.1818,235.7937,236.1718,26060.0
2024-12-20 12:10:00,237.38,237.55,237.27,237.34,21083.0,236.2017,236.3708,236.0922,236.1619,21083.0
2024-12-20 12:15:00,237.31,237.63,237.29,237.52,16691.0,236.132,236.4504,236.1121,236.341,16691.0
2024-12-20 12:20:00,237.53,237.58,237.28,237.53,34037.0,236.3509,236.4007,236.1022,236.3509,34037.0
2024-12-20 12:25:00,237.52,237.86,237.48,237.85,28041.0,236.341,236.6793,236.3012,236.6693,28041.0
2024-12-20 12:30:00,237.85,237.85,237.02,237.28,53778.0,236.6693,236.6693,235.8434,236.1022,53778.0
2024-12-20 12:35:00,237.3,237.7,237.2,237.65,34277.0,236.1221,236.5201,236.0226,236.4703,34277.0
2024-12-20 12:40:00,237.66,237.71,237.37,237.5,29045.0,236.4803,236.53,236.1917,236.3211,29045.0
2024-12-20 12:45:00,237.54,237.61,237.27,237.49,32056.0,236.3609,236.4305,236.0922,236.3111,32056.0
2024-12-20 12:50:00,237.52,237.55,237.33,237.54,18099.0,236.341,236.3708,236.1519,236.3609,18099.0
2024-12-20 12:55:00,237.53,237.62,237.2,237.23,22533.0,236.3509,236.4405,236.0226,236.0524,22533.0
2024-12-20 13:00:00,237.24,237.39,237.11,237.11,28931.0,236.0624,236.2116,235.933,235.933,28931.0
2024-12-20 13:05:00,237.1,237.19,236.98,236.98,23880.0,235.923,236.0126,235.8036,235.8036,23880.0
2024-12-20 13:10:00,236.98,236.99,236.73,236.78,29775.0,235.8036,235.8136,235.5549,235.6046,29775.0
2024-12-20 13:15:00,236.84,236.85,236.26,236.58,36594.0,235.6643,235.6743,235.0872,235.4056,36594.0
2024-12-20 13:20:00,236.61,236.61,236.14,236.25,44189.0,235.4355,235.4355,234.9678,235.0773,44189.0
2024-12-20 13:25:00,236.26,236.39,236.02,236.02,21973.0,235.0872,235.2166,234.8484,234.8484,21973.0
2024-12-20 13:30:00,236.02,236.31,235.99,236.17,23998.0,234.8484,235.137,234.8186,234.9977,23998.0
2024-12-20 13:35:00,236.2,236.48,236.2,236.22,27877.0,235.0275,235.3061,235.0275,235.0474,27877.0
2024-12-20 13:40:00,236.21,236.29,236.0,236.22,28836.0,235.0375,235.1171,234.8285,235.0474,28836.0
2024-12-20 13:45:00,236.16,236.27,236.04,236.08,11848.0,234.9877,235.0972,234.8683,234.9081,11848.0
2024-12-20 13:50:00,236.08,236.54,235.96,236.53,20451.0,234.9081,235.3658,234.7887,235.3559,20451.0
2024-12-20 13:55:00,236.58,236.67,236.03,236.12,31191.0,235.4056,235.4952,234.8584,234.9479,31191.0
2024-12-20 14:00:00,236.09,236.26,236.04,236.17,17470.0,234.9181,235.0872,234.8683,234.9977,17470.0
2024-12-20 14:05:00,236.19,236.36,236.09,236.36,32972.0,235.0176,235.1867,234.9181,235.1867,32972.0
2024-12-20 14:10:00,236.38,236.41,236.16,236.3,20821.0,235.2066,235.2365,234.9877,235.127,20821.0
2024-12-20 14:15:00,236.31,236.52,236.24,236.5,17627.0,235.137,235.3459,235.0673,235.326,17627.0
2024-12-20 14:20:00,236.48,236.63,236.35,236.58,23124.0,235.3061,235.4554,235.1768,235.4056,23124.0
2024-12-20 14:25:00,236.57,236.92,236.57,236.89,41664.0,235.3957,235.7439,235.3957,235.7141,41664.0
2024-12-20 14:30:00,236.86,237.13,236.8,237.11,190764.0,235.6842,235.9529,235.6245,235.933,190764.0
2024-12-20 14:35:00,237.08,237.26,236.96,236.96,44187.0,235.9031,236.0823,235.7837,235.7837,44187.0
2024-12-20 14:40:00,236.99,237.05,236.87,236.87,50035.0,235.8136,235.8733,235.6942,235.6942,50035.0
2024-12-20 14:45:00,236.87,236.96,236.7,236.71,36001.0,235.6942,235.7837,235.525,235.535,36001.0
2024-12-20 14:50:00,236.74,236.81,236.45,236.58,39320.0,235.5648,235.6345,235.2763,235.4056,39320.0
2024-12-20 14:55:00,236.6,236.71,236.49,236.58,66452.0,235.4255,235.535,235.3161,235.4056,66452.0
2024-12-20 15:00:00,236.57,236.69,236.5,236.52,31116.0,235.3957,235.5151,235.326,235.3459,31116.0
2024-12-20 15:05:00,236.49,236.64,236.33,236.35,33639.0,235.3161,235.4653,235.1569,235.1768,33639.0
2024-12-20 15:10:00,236.34,236.48,236.18,236.19,29559.0,235.1668,235.3061,235.0076,235.0176,29559.0
2024-12-20 15:15:00,236.17,236.37,236.12,236.28,30595.0,234.9977,235.1967,234.9479,235.1071,30595.0
2024-12-20 15:20:00,236.27,236.33,236.01,236.16,33580.0,235.0972,235.1569,234.8385,234.9877,33580.0
2024-12-20 15:25:00,236.14,236.32,236.03,236.06,46444.0,234.9678,235.1469,234.8584,234.8882,46444.0
2024-12-20 15:30:00,236.07,236.17,235.09,235.14,157315.0,234.8982,234.9977,233.923,233.9728,157315.0
2024-12-20 15:35:00,235.17,235.9,235.16,235.69,102301.0,234.0026,234.729,233.9927,234.52,102301.0
2024-12-20 15:40:00,235.7,235.95,235.45,235.67,106447.0,234.53,234.7788,234.2812,234.5001,106447.0
2024-12-20 15:45:00,235.66,236.24,235.64,235.98,110182.0,234.4902,235.0673,234.4703,234.8086,110182.0
2024-12-20 15:50:00,235.96,235.96,235.2,235.59,326471.0,234.7887,234.7887,234.0325,234.4205,326471.0
2024-12-20 15:55:00,235.57,236.18,235.31,236.0,563673.0,234.4006,235.0076,234.1419,234.8285,563673.0
2024-12-23 09:30:00,236.25,236.94,236.0,236.48,151942.0,235.4584,236.1461,235.2092,235.6876,151942.0
2024-12-23 09:35:00,236.51,237.12,236.4,237.08,94699.0,235.7175,236.3255,235.6079,236.2856,94699.0
2024-12-23 09:40:00,237.07,237.23,236.51,236.63,32626.0,236.2756,236.4351,235.7175,235.8371,32626.0
2024-12-23 09:45:00,236.64,236.82,236.05,236.05,51731.0,235.8471,236.0265,235.259,235.259,51731.0
2024-12-23 09:50:00,236.02,236.42,235.87,236.34,68128.0,235.2291,235.6278,235.0796,235.5481,68128.0
2024-12-23 09:55:00,236.36,237.1,236.15,236.81,25131.0,235.568,236.3055,235.3587,236.0165,25131.0
2024-12-23 10:00:00,236.75,236.97,236.28,236.46,68021.0,235.9567,236.176,235.4883,235.6677,68021.0
2024-12-23 10:05:00,236.46,236.57,235.48,235.48,81347.0,235.6677,235.7773,234.691,234.691,81347.0
2024-12-23 10:10:00,235.51,235.82,234.99,235.82,60160.0,234.7209,235.0298,234.2026,235.0298,60160.0
2024-12-23 10:15:00,235.78,236.09,235.63,235.87,55078.0,234.9899,235.2989,234.8404,235.0796,55078.0
2024-12-23 10:20:00,235.82,236.31,235.67,235.92,34495.0,235.0298,235.5182,234.8803,235.1295,34495.0
2024-12-23 10:25:00,235.92,235.92,235.49,235.68,27355.0,235.1295,235.1295,234.7009,234.8903,27355.0
2024-12-23 10:30:00,235.74,235.83,235.46,235.73,29461.0,234.9501,235.0398,234.671,234.9401,29461.0
2024-12-23 10:35:00,235.76,236.22,235.56,236.18,27983.0,234.97,235.4285,234.7707,235.3886,27983.0
2024-12-23 10:40:00,236.18,236.31,235.69,235.7,17904.0,235.3886,235.5182,234.9002,234.9102,17904.0
2024-12-23 10:45:00,235.73,235.8,235.62,235.68,20212.0,234.9401,235.0099,234.8305,234.8903,20212.0
2024-12-23 10:50:00,235.69,235.79,235.58,235.6,16735.0,234.9002,234.9999,234.7906,234.8105,16735.0
2024-12-23 10:55:00,235.69,236.03,235.42,235.65,25912.0,234.9002,235.2391,234.6312,234.8604,25912.0
2024-12-23 11:00:00,235.62,236.21,235.6,236.18,33418.0,234.8305,235.4185,234.8105,235.3886,33418.0
2024-12-23 11:05:00,236.17,236.26,236.06,236.24,39533.0,235.3786,235.4683,235.269,235.4484,39533.0
2024-12-23 11:10:00,236.24,236.26,236.0,236.15,32230.0,235.4484,235.4683,235.2092,235.3587,32230.0
2024-12-23 11:15:00,236.14,236.4,236.13,236.38,22463.0,235.3487,235.6079,235.3388,235.5879,22463.0
2024-12-23 11:20:00,236.36,236.39,236.13,236.22,33764.0,235.568,235.5979,235.3388,235.4285,33764.0
2024-12-23 11:25:00,236.26,236.46,236.26,236.42,16062.0,235.4683,235.6677,235.4683,235.6278,16062.0
2024-12-23 11:30:00,236.36,236.39,236.07,236.24,23225.0,235.568,235.5979,235.279,235.4484,23225.0
2024-12-23 11:35:00,236.21,236.45,236.2,236.27,47017.0,235.4185,235.6577,235.4085,235.4783,47017.0
2024-12-23 11:40:00,236.26,236.93,236.25,236.89,27594.0,235.4683,236.1361,235.4584,236.0962,27594.0
2024-12-23 11:45:00,236.92,237.07,236.74,236.79,20570.0,236.1261,236.2756,235.9467,235.9966,20570.0
2024-12-23 11:50:00,236.76,237.01,236.76,236.98,15048.0,235.9667,236.2158,235.9667,236.1859,15048.0
2024-12-23 11:55:00,236.96,237.16,236.91,237.14,14081.0,236.166,236.3653,236.1162,236.3454,14081.0
2024-12-23 12:00:00,237.1,237.45,237.1,237.15,22870.0,236.3055,236.6544,236.3055,236.3554,22870.0
2024-12-23 12:05:00,237.1,237.18,236.97,237.03,21036.0,236.3055,236.3853,236.176,236.2358,21036.0
2024-12-23 12:10:00,237.03,237.11,236.8,236.83,23736.0,236.2358,236.3155,236.0065,236.0364,23736.0
2024-12-23 12:15:00,236.82,236.83,236.55,236.8,15574.0,236.0265,236.0364,235.7574,236.0065,15574.0
2024-12-23 12:20:00,236.79,236.89,236.69,236.74,12713.0,235.9966,236.0962,235.8969,235.9467,12713.0
2024-12-23 12:25:00,236.8,236.98,236.79,236.82,29352.0,236.0065,236.1859,235.9966,236.0265,29352.0
2024-12-23 12:30:00,236.84,237.11,236.75,237.11,22991.0,236.0464,236.3155,235.9567,236.3155,22991.0
2024-12-23 12:35:00,237.11,237.15,236.74,237.15,14083.0,236.3155,236.3554,235.9467,236.3554,14083.0
2024-12-23 12:40:00,237.17,237.2,237.02,237.17,13371.0,236.3753,236.4052,236.2258,236.3753,13371.0
2024-12-23 12:45:00,237.24,237.38,237.18,237.37,12944.0,236.4451,236.5846,236.3853,236.5746,12944.0
2024-12-23 12:50:00,237.37,237.37,237.14,237.2,10384.0,236.5746,236.5746,236.3454,236.4052,10384.0
2024-12-23 12:55:00,237.21,237.27,237.09,237.12,15236.0,236.4152,236.475,236.2956,236.3255,15236.0
2024-12-23 13:00:00,237.12,237.41,237.03,237.36,23373.0,236.3255,236.6145,236.2358,236.5647,23373.0
2024-12-23 13:05:00,237.35,237.56,237.33,237.43,18314.0,236.5547,236.764,236.5348,236.6344,18314.0
2024-12-23 13:10:00,237.4,237.58,237.34,237.34,16529.0,236.6045,236.7839,236.5447,236.5447,16529.0
2024-12-23 13:15:00,237.42,237.48,237.15,237.33,12981.0,236.6245,236.6842,236.3554,236.5348,12981.0
2024-12-23 13:20:00,237.32,237.46,237.11,237.21,15599.0,236.5248,236.6643,236.3155,236.4152,15599.0
2024-12-23 13:25:00,237.23,237.43,237.23,237.36,30635.0,236.4351,236.6344,236.4351,236.5647,30635.0
2024-12-23 13:30:00,237.35,237.51,237.34,237.47,8457.0,236.5547,236.7141,236.5447,236.6743,8457.0
2024-12-23 13:35:00,237.49,237.8,237.49,237.79,19792.0,236.6942,237.0032,236.6942,236.9932,19792.0
2024-12-23 13:40:00,237.77,237.82,237.62,237.7,12671.0,236.9733,237.0231,236.8238,236.9035,12671.0
2024-12-23 13:45:00,237.7,237.71,237.57,237.64,10593.0,236.9035,236.9135,236.7739,236.8437,10593.0
2024-12-23 13:50:00,237.61,237.7,237.56,237.61,13272.0,236.8138,236.9035,236.764,236.8138,13272.0
2024-12-23 13:55:00,237.6,237.86,237.6,237.75,12970.0,236.8038,237.063,236.8038,236.9533,12970.0
2024-12-23 14:00:00,237.74,237.89,237.71,237.83,8025.0,236.9434,237.0929,236.9135,237.0331,8025.0
2024-12-23 14:05:00,237.83,237.92,237.81,237.89,13040.0,237.0331,237.1228,237.0131,237.0929,13040.0
2024-12-23 14:10:00,237.87,237.97,237.82,237.97,20295.0,237.0729,237.1726,237.0231,237.1726,20295.0
2024-12-23 14:15:00,237.98,238.12,237.91,237.96,29517.0,237.1826,237.3221,237.1128,237.1626,29517.0
2024-12-23 14:20:00,237.97,238.06,237.95,238.05,13570.0,237.1726,237.2623,237.1527,237.2523,13570.0
2024-12-23 14:25:00,238.04,238.05,237.83,237.88,30618.0,237.2424,237.2523,237.0331,237.0829,30618.0
2024-12-23 14:30:00,237.9,237.93,237.78,237.8,18920.0,237.1028,237.1327,236.9832,237.0032,18920.0
2024-12-23 14:35:00,237.81,237.81,237.48,237.49,31902.0,237.0131,237.0131,236.6842,236.6942,31902.0
2024-12-23 14:40:00,237.47,237.76,237.47,237.71,18633.0,236.6743,236.9633,236.6743,236.9135,18633.0
2024-12-23 14:45:00,237.72,237.75,237.56,237.56,19136.0,236.9234,236.9533,236.764,236.764,19136.0
2024-12-23 14:50:00,237.54,237.6,237.31,237.46,16566.0,236.744,236.8038,236.5148,236.6643,16566.0
2024-12-23 14:55:00,237.43,237.49,237.29,237.29,12065.0,236.6344,236.6942,236.4949,236.4949,12065.0
2024-12-23 15:00:00,237.28,237.33,237.13,237.21,35405.0,236.4849,236.5348,236.3354,236.4152,35405.0
2024-12-23 15:05:00,237.19,237.2,236.97,237.05,17581.0,236.3952,236.4052,236.176,236.2557,17581.0
2024-12-23 15:10:00,237.04,237.44,236.91,237.43,62969.0,236.2457,236.6444,236.1162,236.6344,62969.0
2024-12-23 15:15:00,237.43,237.49,236.98,237.12,39734.0,236.6344,236.6942,236.1859,236.3255,39734.0
2024-12-23 15:20:00,237.16,237.26,237.09,237.18,22789.0,236.3653,236.465,236.2956,236.3853,22789.0
2024-12-23 15:25:00,237.2,237.51,237.19,237.49,21345.0,236.4052,236.7141,236.3952,236.6942,21345.0
2024-12-23 15:30:00,237.49,237.65,237.47,237.62,40035.0,236.6942,236.8537,236.6743,236.8238,40035.0
2024-12-23 15:35:00,237.62,237.71,237.51,237.52,50799.0,236.8238,236.9135,236.7141,236.7241,50799.0
2024-12-23 15:40:00,237.54,237.91,237.52,237.75,50046.0,236.744,237.1128,236.7241,236.9533,50046.0
2024-12-23 15:45:00,237.77,237.93,237.69,237.81,42693.0,236.9733,237.1327,236.8935,237.0131,42693.0
2024-12-23 15:50:00,237.82,238.09,237.75,238.03,103868.0,237.0231,237.2922,236.9533,237.2324,103868.0
2024-12-23 15:55:00,238.0,238.17,237.91,238.07,272816.0,237.2025,237.3719,237.1128,237.2723,272816.0
2024-12-24 09:30:00,238.92,239.18,238.56,239.01,127867.0,238.1194,238.3786,237.7606,238.2091,127867.0
2024-12-24 09:35:00,238.96,239.21,238.83,239.02,109932.0,238.1593,238.4085,238.0297,238.2191,109932.0
2024-12-24 09:40:00,239.03,239.53,239.03,239.18,72063.0,238.2291,238.7274,238.2291,238.3786,72063.0
2024-12-24 09:45:00,239.19,239.43,239.17,239.2,76356.0,238.3885,238.6277,238.3686,238.3985,76356.0
2024-12-24 09:50:00,239.13,239.31,238.96,239.2,47298.0,238.3287,238.5081,238.1593,238.3985,47298.0
2024-12-24 09:55:00,239.18,239.54,239.1,239.51,28892.0,238.3786,238.7373,238.2988,238.7074,28892.0
2024-12-24 10:00:00,239.51,239.82,239.46,239.79,45526.0,238.7074,239.0164,238.6576,238.9865,45526.0
2024-12-24 10:05:00,239.83,239.98,239.68,239.72,28876.0,239.0264,239.1759,238.8769,238.9167,28876.0
2024-12-24 10:10:00,239.76,239.88,239.66,239.81,29604.0,238.9566,239.0762,238.8569,239.0064,29604.0
2024-12-24 10:15:00,239.83,239.96,239.66,239.67,26875.0,239.0264,239.1559,238.8569,238.8669,26875.0
2024-12-24 10:20:00,239.68,239.72,239.48,239.61,24523.0,238.8769,238.9167,238.6775,238.8071,24523.0
2024-12-24 10:25:00,239.6,239.71,239.57,239.6,22859.0,238.7971,238.9068,238.7672,238.7971,22859.0
2024-12-24 10:30:00,239.6,239.73,239.53,239.63,28316.0,238.7971,238.9267,238.7274,238.827,28316.0
2024-12-24 10:35:00,239.67,239.81,239.57,239.65,19289.0,238.8669,239.0064,238.7672,238.847,19289.0
2024-12-24 10:40:00,239.62,239.91,239.61,239.86,23647.0,238.8171,239.1061,238.8071,239.0563,23647.0
2024-12-24 10:45:00,239.85,239.95,239.77,239.91,18623.0,239.0463,239.146,238.9666,239.1061,18623.0
2024-12-24 10:50:00,239.93,239.99,239.66,239.73,40294.0,239.126,239.1858,238.8569,238.9267,40294.0
2024-12-24 10:55:00,239.73,240.01,239.71,240.0,18932.0,238.9267,239.2058,238.9068,239.1958,18932.0
2024-12-24 11:00:00,239.98,240.13,239.94,240.02,44799.0,239.1759,239.3254,239.136,239.2157,44799.0
2024-12-24 11:05:00,240.04,240.16,239.9,240.16,24283.0,239.2357,239.3553,239.0961,239.3553,24283.0
2024-12-24 11:10:00,240.12,240.15,239.95,240.11,23913.0,239.3154,239.3453,239.146,239.3054,23913.0
2024-12-24 11:15:00,240.13,240.27,240.13,240.17,14962.0,239.3254,239.4649,239.3254,239.3652,14962.0
2024-12-24 11:20:00,240.16,240.23,240.03,240.16,20574.0,239.3553,239.425,239.2257,239.3553,20574.0
2024-12-24 11:25:00,240.17,240.21,240.12,240.16,23569.0,239.3652,239.4051,239.3154,239.3553,23569.0
2024-12-24 11:30:00,240.15,240.15,239.98,240.07,36193.0,239.3453,239.3453,239.1759,239.2656,36193.0
2024-12-24 11:35:00,240.06,240.18,240.0,240.17,30694.0,239.2556,239.3752,239.1958,239.3652,30694.0
2024-12-24 11:40:00,240.18,240.29,240.17,240.28,23818.0,239.3752,239.4848,239.3652,239.4749,23818.0
2024-12-24 11:45:00,240.27,240.3,240.2,240.22,23533.0,239.4649,239.4948,239.3951,239.4151,23533.0
2024-12-24 11:50:00,240.21,240.24,239.83,239.97,22838.0,239.4051,239.435,239.0264,239.1659,22838.0
2024-12-24 11:55:00,240.01,240.2,239.85,239.88,30113.0,239.2058,239.3951,239.0463,239.0762,30113.0
2024-12-24 12:00:00,239.86,240.05,239.8,239.97,17826.0,239.0563,239.2456,238.9965,239.1659,17826.0
2024-12-24 12:05:00,239.98,240.07,239.94,240.02,15240.0,239.1759,239.2656,239.136,239.2157,15240.0
2024-12-24 12:10:00,240.03,240.24,240.01,240.22,23042.0,239.2257,239.435,239.2058,239.4151,23042.0
2024-12-24 12:15:00,240.22,240.25,240.07,240.23,24300.0,239.4151,239.445,239.2656,239.425,24300.0
2024-12-24 12:20:00,240.24,240.29,240.17,240.18,16817.0,239.435,239.4848,239.3652,239.3752,16817.0
2024-12-24 12:25:00,240.2,240.37,240.19,240.29,24759.0,239.3951,239.5646,239.3852,239.4848,24759.0
2024-12-24 12:30:00,240.27,240.29,239.91,239.91,31219.0,239.4649,239.4848,239.1061,239.1061,31219.0
2024-12-24 12:35:00,239.87,239.88,239.46,239.87,37546.0,239.0662,239.0762,238.6576,239.0662,37546.0
2024-12-24 12:40:00,239.86,240.02,239.76,239.8,100112.0,239.0563,239.2157,238.9566,238.9965,100112.0
2024-12-24 12:45:00,239.78,239.79,239.64,239.76,35063.0,238.9765,238.9865,238.837,238.9566,35063.0
2024-12-24 12:50:00,239.75,240.15,239.74,240.14,68101.0,238.9466,239.3453,238.9367,239.3353,68101.0
2024-12-24 12:55:00,240.15,240.54,240.04,240.54,167421.0,239.3453,239.734,239.2357,239.734,167421.0
2024-12-26 09:30:00,239.76,240.5,239.76,240.47,116342.0,238.9566,239.6941,238.9566,239.6642,116342.0
2024-12-26 09:35:00,240.43,240.64,240.24,240.39,26876.0,239.6244,239.8337,239.435,239.5845,26876.0
2024-12-26 09:40:00,240.34,240.52,240.18,240.27,26226.0,239.5347,239.7141,239.3752,239.4649,26226.0
2024-12-26 09:45:00,240.31,240.32,239.88,239.91,27043.0,239.5048,239.5147,239.0762,239.1061,27043.0
2024-12-26 09:50:00,239.9,239.91,238.99,239.08,67378.0,239.0961,239.1061,238.1892,238.2789,67378.0
2024-12-26 09:55:00,239.13,239.97,239.08,239.85,58006.0,238.3287,239.1659,238.2789,239.0463,58006.0
2024-12-26 10:00:00,239.87,240.06,239.8,240.02,78193.0,239.0662,239.2556,238.9965,239.2157,78193.0
2024-12-26 10:05:00,240.0,240.11,239.44,239.47,47152.0,239.1958,239.3054,238.6377,238.6676,47152.0
2024-12-26 10:10:00,239.47,239.71,239.46,239.55,27013.0,238.6676,238.9068,238.6576,238.7473,27013.0
2024-12-26 10:15:00,239.59,239.59,239.38,239.54,32818.0,238.7872,238.7872,238.5779,238.7373,32818.0
2024-12-26 10:20:00,239.54,239.92,239.43,239.91,50032.0,238.7373,239.1161,238.6277,239.1061,50032.0
2024-12-26 10:25:00,239.9,240.06,239.78,240.06,60818.0,239.0961,239.2556,238.9765,239.2556,60818.0
2024-12-26 10:30:00,240.05,240.18,240.02,240.15,16656.0,239.2456,239.3752,239.2157,239.3453,16656.0
2024-12-26 10:35:00,240.18,240.39,240.06,240.27,29151.0,239.3752,239.5845,239.2556,239.4649,29151.0
2024-12-26 10:40:00,240.26,240.33,239.99,240.06,75135.0,239.4549,239.5247,239.1858,239.2556,75135.0
2024-12-26 10:45:00,240.06,240.24,239.98,240.11,26704.0,239.2556,239.435,239.1759,239.3054,26704.0
2024-12-26 10:50:00,240.06,240.32,240.03,240.22,14714.0,239.2556,239.5147,239.2257,239.4151,14714.0
2024-12-26 10:55:00,240.21,240.56,240.17,240.54,19616.0,239.4051,239.7539,239.3652,239.734,19616.0
2024-12-26 11:00:00,240.54,240.61,240.41,240.52,33900.0,239.734,239.8038,239.6044,239.7141,33900.0
2024-12-26 11:05:00,240.5,240.59,240.43,240.54,13667.0,239.6941,239.7838,239.6244,239.734,13667.0
2024-12-26 11:10:00,240.53,240.75,240.53,240.74,14105.0,239.724,239.9433,239.724,239.9333,14105.0
2024-12-26 11:15:00,240.72,240.81,240.71,240.79,14859.0,239.9134,240.0031,239.9034,239.9832,14859.0
2024-12-26 11:20:00,240.78,240.81,240.54,240.54,18903.0,239.9732,240.0031,239.734,239.734,18903.0
2024-12-26 11:25:00,240.57,240.59,240.39,240.58,23245.0,239.7639,239.7838,239.5845,239.7739,23245.0
2024-12-26 11:30:00,240.59,240.82,240.58,240.73,10465.0,239.7838,240.0131,239.7739,239.9234,10465.0
2024-12-26 11:35:00,240.72,240.8,240.69,240.78,12606.0,239.9134,239.9931,239.8835,239.9732,12606.0
2024-12-26 11:40:00,240.77,240.99,240.76,240.95,17651.0,239.9632,240.1825,239.9533,240.1426,17651.0
2024-12-26 11:45:00,240.91,241.05,240.87,241.02,49446.0,240.1028,240.2423,240.0629,240.2124,49446.0
2024-12-26 11:50:00,241.03,241.03,240.85,240.9,26920.0,240.2224,240.2224,240.043,240.0928,26920.0
2024-12-26 11:55:00,240.9,241.17,240.9,241.1,13922.0,240.0928,240.3619,240.0928,240.2921,13922.0
2024-12-26 12:00:00,241.13,241.23,241.07,241.18,12916.0,240.322,240.4217,240.2622,240.3719,12916.0
2024-12-26 12:05:00,241.17,241.23,241.15,241.17,11699.0,240.3619,240.4217,240.342,240.3619,11699.0
2024-12-26 12:10:00,241.16,241.38,241.15,241.36,11819.0,240.3519,240.5712,240.342,240.5512,11819.0
2024-12-26 12:15:00,241.37,241.57,241.35,241.44,16771.0,240.5612,240.7605,240.5413,240.631,16771.0
2024-12-26 12:20:00,241.44,241.44,241.25,241.34,23193.0,240.631,240.631,240.4416,240.5313,23193.0
2024-12-26 12:25:00,241.33,241.36,241.02,241.05,20508.0,240.5213,240.5512,240.2124,240.2423,20508.0
2024-12-26 12:30:00,241.08,241.3,241.03,241.3,17293.0,240.2722,240.4914,240.2224,240.4914,17293.0
2024-12-26 12:35:00,241.27,241.29,241.03,241.04,24839.0,240.4616,240.4815,240.2224,240.2323,24839.0
2024-12-26 12:40:00,241.06,241.07,240.97,241.0,13193.0,240.2523,240.2622,240.1626,240.1925,13193.0
2024-12-26 12:45:00,241.01,241.04,240.41,240.68,16482.0,240.2024,240.2323,239.6044,239.8735,16482.0
2024-12-26 12:50:00,240.7,240.82,240.48,240.81,19486.0,239.8935,240.0131,239.6742,240.0031,19486.0
2024-12-26 12:55:00,240.84,240.98,240.55,240.71,23694.0,240.033,240.1725,239.744,239.9034,23694.0
2024-12-26 13:00:00,240.7,240.87,240.66,240.79,23774.0,239.8935,240.0629,239.8536,239.9832,23774.0
2024-12-26 13:05:00,240.82,240.95,240.67,240.93,14773.0,240.0131,240.1426,239.8636,240.1227,14773.0
2024-12-26 13:10:00,240.93,240.96,240.61,240.66,8825.0,240.1227,240.1526,239.8038,239.8536,8825.0
2024-12-26 13:15:00,240.61,240.98,240.61,240.97,57094.0,239.8038,240.1725,239.8038,240.1626,57094.0
2024-12-26 13:20:00,240.99,241.01,240.75,240.85,14655.0,240.1825,240.2024,239.9433,240.043,14655.0
2024-12-26 13:25:00,240.86,240.99,240.86,240.97,7774.0,240.0529,240.1825,240.0529,240.1626,7774.0
2024-12-26 13:30:00,240.97,241.01,240.73,240.73,18974.0,240.1626,240.2024,239.9234,239.9234,18974.0
2024-12-26 13:35:00,240.76,240.94,240.76,240.86,7654.0,239.9533,240.1327,239.9533,240.0529,7654.0
2024-12-26 13:40:00,240.84,240.95,240.61,240.72,16107.0,240.033,240.1426,239.8038,239.9134,16107.0
2024-12-26 13:45:00,240.73,240.99,240.72,240.91,8353.0,239.9234,240.1825,239.9134,240.1028,8353.0
2024-12-26 13:50:00,240.93,240.99,240.82,240.95,67504.0,240.1227,240.1825,240.0131,240.1426,67504.0
2024-12-26 13:55:00,240.94,240.99,240.75,240.88,12183.0,240.1327,240.1825,239.9433,240.0729,12183.0
2024-12-26 14:00:00,240.86,240.86,240.67,240.77,7312.0,240.0529,240.0529,239.8636,239.9632,7312.0
2024-12-26 14:05:00,240.75,240.8,240.63,240.75,12492.0,239.9433,239.9931,239.8237,239.9433,12492.0
2024-12-26 14:10:00,240.74,240.91,240.68,240.73,66278.0,239.9333,240.1028,239.8735,239.9234,66278.0
2024-12-26 14:15:00,240.72,240.74,240.6,240.6,7160.0,239.9134,239.9333,239.7938,239.7938,7160.0
2024-12-26 14:20:00,240.61,240.76,240.6,240.76,9333.0,239.8038,239.9533,239.7938,239.9533,9333.0
2024-12-26 14:25:00,240.72,240.82,240.69,240.69,9751.0,239.9134,240.0131,239.8835,239.8835,9751.0
2024-12-26 14:30:00,240.75,240.85,240.68,240.7,10607.0,239.9433,240.043,239.8735,239.8935,10607.0
2024-12-26 14:35:00,240.7,240.85,240.68,240.85,7605.0,239.8935,240.043,239.8735,240.043,7605.0
2024-12-26 14:40:00,240.84,241.03,240.84,240.98,15027.0,240.033,240.2224,240.033,240.1725,15027.0
2024-12-26 14:45:00,241.01,241.11,240.98,240.99,10395.0,240.2024,240.3021,240.1725,240.1825,10395.0
2024-12-26 14:50:00,240.98,241.09,240.98,241.06,9292.0,240.1725,240.2822,240.1725,240.2523,9292.0
2024-12-26 14:55:00,241.05,241.14,241.04,241.13,13585.0,240.2423,240.332,240.2323,240.322,13585.0
2024-12-26 15:00:00,241.1,241.2,241.08,241.2,11416.0,240.2921,240.3918,240.2722,240.3918,11416.0
2024-12-26 15:05:00,241.18,241.29,241.16,241.24,15631.0,240.3719,240.4815,240.3519,240.4317,15631.0
2024-12-26 15:10:00,241.24,241.24,240.97,240.98,18127.0,240.4317,240.4317,240.1626,240.1725,18127.0
2024-12-26 15:15:00,241.0,241.19,241.0,241.18,11479.0,240.1925,240.3818,240.1925,240.3719,11479.0
2024-12-26 15:20:00,241.19,241.19,241.11,241.15,18872.0,240.3818,240.3818,240.3021,240.342,18872.0
2024-12-26 15:25:00,241.16,241.21,241.13,241.15,17182.0,240.3519,240.4018,240.322,240.342,17182.0
2024-12-26 15:30:00,241.14,241.17,241.08,241.09,78283.0,240.332,240.3619,240.2722,240.2822,78283.0
2024-12-26 15:35:00,241.09,241.12,241.02,241.04,21521.0,240.2822,240.3121,240.2124,240.2323,21521.0
2024-12-26 15:40:00,241.04,241.19,241.01,241.12,20309.0,240.2323,240.3818,240.2024,240.3121,20309.0
2024-12-26 15:45:00,241.13,241.25,241.02,241.09,28024.0,240.322,240.4416,240.2124,240.2822,28024.0
2024-12-26 15:50:00,241.08,241.13,240.93,241.03,89543.0,240.2722,240.322,240.1227,240.2224,89543.0
2024-12-26 15:55:00,241.04,241.04,240.6,240.67,115060.0,240.2323,240.2323,239.7938,239.8636,115060.0
2024-12-27 09:30:00,239.07,239.38,238.28,238.32,141267.0,238.2689,238.5779,237.4816,237.5214,141267.0
2024-12-27 09:35:00,238.33,238.53,237.68,237.84,87219.0,237.5314,237.7307,236.8836,237.043,87219.0
2024-12-27 09:40:00,237.81,238.05,237.37,237.4,51751.0,237.0131,237.2523,236.5746,236.6045,51751.0
2024-12-27 09:45:00,237.37,238.13,237.31,238.0,91925.0,236.5746,237.3321,236.5148,237.2025,91925.0
2024-12-27 09:50:00,237.99,238.04,237.72,237.84,35576.0,237.1925,237.2424,236.9234,237.043,35576.0
2024-12-27 09:55:00,237.83,237.83,237.43,237.48,47819.0,237.0331,237.0331,236.6344,236.6842,47819.0
2024-12-27 10:00:00,237.51,237.59,236.46,236.47,88461.0,236.7141,236.7939,235.6677,235.6776,88461.0
2024-12-27 10:05:00,236.51,236.75,235.99,236.66,65438.0,235.7175,235.9567,235.1992,235.867,65438.0
2024-12-27 10:10:00,236.57,236.62,235.89,236.19,70904.0,235.7773,235.8271,235.0996,235.3986,70904.0
2024-12-27 10:15:00,236.18,236.2,235.52,235.69,99223.0,235.3886,235.4085,234.7308,234.9002,99223.0
2024-12-27 10:20:00,235.66,236.49,235.57,236.15,71958.0,234.8703,235.6976,234.7806,235.3587,71958.0
2024-12-27 10:25:00,236.14,236.21,235.86,235.98,60799.0,235.3487,235.4185,235.0697,235.1893,60799.0
2024-12-27 10:30:00,235.88,235.96,235.32,235.47,58952.0,235.0896,235.1693,234.5315,234.681,58952.0
2024-12-27 10:35:00,235.48,235.8,235.45,235.75,56951.0,234.691,235.0099,234.6611,234.96,56951.0
2024-12-27 10:40:00,235.75,236.28,235.63,236.18,93666.0,234.96,235.4883,234.8404,235.3886,93666.0
2024-12-27 10:45:00,236.16,236.4,235.89,236.25,47441.0,235.3687,235.6079,235.0996,235.4584,47441.0
2024-12-27 10:50:00,236.24,236.56,236.11,236.56,47639.0,235.4484,235.7673,235.3188,235.7673,47639.0
2024-12-27 10:55:00,236.53,236.53,236.25,236.33,102767.0,235.7374,235.7374,235.4584,235.5381,102767.0
2024-12-27 11:00:00,236.33,236.41,235.81,235.83,132856.0,235.5381,235.6178,235.0198,235.0398,132856.0
2024-12-27 11:05:00,235.89,236.03,235.75,235.91,24860.0,235.0996,235.2391,234.96,235.1195,24860.0
2024-12-27 11:10:00,235.88,236.13,235.67,235.68,21765.0,235.0896,235.3388,234.8803,234.8903,21765.0
2024-12-27 11:15:00,235.71,235.96,235.71,235.86,15087.0,234.9202,235.1693,234.9202,235.0697,15087.0
2024-12-27 11:20:00,235.83,236.08,235.83,236.02,21073.0,235.0398,235.2889,235.0398,235.2291,21073.0
2024-12-27 11:25:00,236.06,236.78,236.06,236.75,49103.0,235.269,235.9866,235.269,235.9567,49103.0
2024-12-27 11:30:00,236.73,236.85,236.54,236.74,47161.0,235.9368,236.0564,235.7474,235.9467,47161.0
2024-12-27 11:35:00,236.74,236.81,236.59,236.6,29363.0,235.9467,236.0165,235.7972,235.8072,29363.0
2024-12-27 11:40:00,236.64,236.7,236.04,236.06,19912.0,235.8471,235.9069,235.2491,235.269,19912.0
2024-12-27 11:45:00,236.04,236.22,236.0,236.05,7362.0,235.2491,235.4285,235.2092,235.259,7362.0
2024-12-27 11:50:00,236.11,236.11,235.45,235.45,25040.0,235.3188,235.3188,234.6611,234.6611,25040.0
2024-12-27 11:55:00,235.53,235.96,235.46,235.74,19765.0,234.7408,235.1693,234.671,234.9501,19765.0
2024-12-27 12:00:00,235.72,235.91,235.58,235.58,18975.0,234.9301,235.1195,234.7906,234.7906,18975.0
2024-12-27 12:05:00,235.6,235.67,235.37,235.56,17623.0,234.8105,234.8803,234.5813,234.7707,17623.0
2024-12-27 12:10:00,235.59,235.65,235.4,235.43,9449.0,234.8006,234.8604,234.6112,234.6411,9449.0
2024-12-27 12:15:00,235.42,235.5,235.2,235.29,21499.0,234.6312,234.7109,234.4119,234.5016,21499.0
2024-12-27 12:20:00,235.34,235.44,235.15,235.27,18072.0,234.5514,234.6511,234.3621,234.4817,18072.0
2024-12-27 12:25:00,235.31,235.68,235.3,235.51,59596.0,234.5215,234.8903,234.5116,234.7209,59596.0
2024-12-27 12:30:00,235.55,236.01,235.55,235.8,44714.0,234.7607,235.2192,234.7607,235.0099,44714.0
2024-12-27 12:35:00,235.73,235.77,235.2,235.38,41236.0,234.9401,234.98,234.4119,234.5913,41236.0
2024-12-27 12:40:00,235.38,235.71,235.38,235.67,5577.0,234.5913,234.9202,234.5913,234.8803,5577.0
2024-12-27 12:45:00,235.7,235.73,235.47,235.52,13512.0,234.9102,234.9401,234.681,234.7308,13512.0
2024-12-27 12:50:00,235.65,235.92,235.64,235.92,4721.0,234.8604,235.1295,234.8504,235.1295,4721.0
2024-12-27 12:55:00,235.87,236.03,235.83,235.98,9662.0,235.0796,235.2391,235.0398,235.1893,9662.0
2024-12-27 13:00:00,235.97,236.36,235.97,236.34,17684.0,235.1793,235.568,235.1793,235.5481,17684.0
2024-12-27 13:05:00,236.34,236.4,235.84,235.98,20875.0,235.5481,235.6079,235.0497,235.1893,20875.0
2024-12-27 13:10:00,235.99,236.27,235.99,236.21,10855.0,235.1992,235.4783,235.1992,235.4185,10855.0
2024-12-27 13:15:00,236.21,236.35,236.16,236.24,7400.0,235.4185,235.558,235.3687,235.4484,7400.0
2024-12-27 13:20:00,236.23,236.29,236.11,236.22,5833.0,235.4384,235.4982,235.3188,235.4285,5833.0
2024-12-27 13:25:00,236.32,236.34,236.05,236.13,5347.0,235.5281,235.5481,235.259,235.3388,5347.0
2024-12-27 13:30:00,236.06,236.45,236.05,236.45,11661.0,235.269,235.6577,235.259,235.6577,11661.0
2024-12-27 13:35:00,236.39,236.51,236.34,236.4,11461.0,235.5979,235.7175,235.5481,235.6079,11461.0
2024-12-27 13:40:00,236.45,236.66,236.44,236.64,14868.0,235.6577,235.867,235.6477,235.8471,14868.0
2024-12-27 13:45:00,236.66,236.75,236.5,236.59,9850.0,235.867,235.9567,235.7075,235.7972,9850.0
2024-12-27 13:50:00,236.61,237.07,236.61,237.03,45909.0,235.8172,236.2756,235.8172,236.2358,45909.0
2024-12-27 13:55:00,237.02,237.17,236.99,237.06,15941.0,236.2258,236.3753,236.1959,236.2657,15941.0
2024-12-27 14:00:00,237.05,237.1,236.89,237.04,24093.0,236.2557,236.3055,236.0962,236.2457,24093.0
2024-12-27 14:05:00,237.04,237.3,237.01,237.05,21336.0,236.2457,236.5049,236.2158,236.2557,21336.0
2024-12-27 14:10:00,237.01,237.2,236.99,237.01,14836.0,236.2158,236.4052,236.1959,236.2158,14836.0
2024-12-27 14:15:00,237.04,237.17,236.97,237.15,9316.0,236.2457,236.3753,236.176,236.3554,9316.0
2024-12-27 14:20:00,237.19,237.22,236.8,236.91,17374.0,236.3952,236.4251,236.0065,236.1162,17374.0
2024-12-27 14:25:00,236.93,236.98,236.8,236.84,14737.0,236.1361,236.1859,236.0065,236.0464,14737.0
2024-12-27 14:30:00,236.88,237.13,236.8,237.12,14651.0,236.0863,236.3354,236.0065,236.3255,14651.0
2024-12-27 14:35:00,237.16,237.27,237.1,237.15,6292.0,236.3653,236.475,236.3055,236.3554,6292.0
2024-12-27 14:40:00,237.18,237.38,237.18,237.33,18862.0,236.3853,236.5846,236.3853,236.5348,18862.0
2024-12-27 14:45:00,237.37,237.45,237.26,237.39,10923.0,236.5746,236.6544,236.465,236.5946,10923.0
2024-12-27 14:50:00,237.36,237.4,237.29,237.34,8963.0,236.5647,236.6045,236.4949,236.5447,8963.0
2024-12-27 14:55:00,237.35,237.69,237.34,237.62,51849.0,236.5547,236.8935,236.5447,236.8238,51849.0
2024-12-27 15:00:00,237.57,237.58,237.23,237.34,13634.0,236.7739,236.7839,236.4351,236.5447,13634.0
2024-12-27 15:05:00,237.36,237.44,237.07,237.36,13655.0,236.5647,236.6444,236.2756,236.5647,13655.0
2024-12-27 15:10:00,237.36,237.39,236.72,236.87,21675.0,236.5647,236.5946,235.9268,236.0763,21675.0
2024-12-27 15:15:00,236.89,237.0,236.81,236.88,11358.0,236.0962,236.2059,236.0165,236.0863,11358.0
2024-12-27 15:20:00,236.88,236.97,236.71,236.91,23047.0,236.0863,236.176,235.9168,236.1162,23047.0
2024-12-27 15:25:00,236.86,237.04,236.8,236.94,24588.0,236.0663,236.2457,236.0065,236.1461,24588.0
2024-12-27 15:30:00,236.93,236.95,236.75,236.87,44459.0,236.1361,236.156,235.9567,236.0763,44459.0
2024-12-27 15:35:00,236.84,236.84,236.69,236.72,17669.0,236.0464,236.0464,235.8969,235.9268,17669.0
2024-12-27 15:40:00,236.73,236.84,236.49,236.55,29601.0,235.9368,236.0464,235.6976,235.7574,29601.0
2024-12-27 15:45:00,236.6,236.85,236.51,236.81,64521.0,235.8072,236.0564,235.7175,236.0165,64521.0
2024-12-27 15:50:00,236.84,237.64,236.83,237.25,113993.0,236.0464,236.8437,236.0364,236.455,113993.0
2024-12-27 15:55:00,237.26,237.5,237.09,237.5,240873.0,236.465,236.7042,236.2956,236.7042,240873.0
2024-12-30 09:30:00,233.86,234.28,233.17,233.29,145925.0,233.0764,233.495,232.3887,232.5083,145925.0
2024-12-30 09:35:00,233.36,233.81,233.09,233.64,130317.0,232.5781,233.0265,232.309,232.8571,130317.0
2024-12-30 09:40:00,233.67,233.83,233.13,233.45,45402.0,232.887,233.0465,232.3488,232.6678,45402.0
2024-12-30 09:45:00,233.4,233.47,233.01,233.41,25129.0,232.6179,232.6877,232.2292,232.6279,25129.0
2024-12-30 09:50:00,233.42,233.76,233.26,233.45,34046.0,232.6379,232.9767,232.4784,232.6678,34046.0
2024-12-30 09:55:00,233.44,233.73,232.9,232.96,38433.0,232.6578,232.9468,232.1196,232.1794,38433.0
2024-12-30 10:00:00,232.93,233.52,232.58,233.2,116839.0,232.1495,232.7375,231.8007,232.4186,116839.0
2024-12-30 10:05:00,233.21,233.43,233.12,233.23,32813.0,232.4286,232.6478,232.3389,232.4485,32813.0
2024-12-30 10:10:00,233.26,233.83,233.04,233.8,64457.0,232.4784,233.0465,232.2591,233.0166,64457.0
2024-12-30 10:15:00,233.74,233.82,233.16,233.16,44491.0,232.9568,233.0365,232.3787,232.3787,44491.0
2024-12-30 10:20:00,233.2,233.33,232.71,232.73,18095.0,232.4186,232.5482,231.9302,231.9502,18095.0
2024-12-30 10:25:00,232.73,233.11,232.68,232.87,28237.0,231.9502,232.3289,231.9003,232.0897,28237.0
2024-12-30 10:30:00,232.87,233.23,232.82,233.2,20278.0,232.0897,232.4485,232.0399,232.4186,20278.0
2024-12-30 10:35:00,233.16,234.01,232.93,233.98,34444.0,232.3787,233.2259,232.1495,233.196,34444.0
2024-12-30 10:40:00,233.94,234.09,233.68,233.99,18039.0,233.1561,233.3056,232.897,233.2059,18039.0
2024-12-30 10:45:00,234.01,234.31,233.31,233.47,27442.0,233.2259,233.5249,232.5282,232.6877,27442.0
2024-12-30 10:50:00,233.55,233.68,233.34,233.66,54637.0,232.7674,232.897,232.5581,232.877,54637.0
2024-12-30 10:55:00,233.67,234.17,233.67,234.13,47479.0,232.887,233.3853,232.887,233.3455,47479.0
2024-12-30 11:00:00,234.14,234.19,233.8,233.94,44626.0,233.3554,233.4053,233.0166,233.1561,44626.0
2024-12-30 11:05:00,233.92,234.06,233.84,234.03,39403.0,233.1362,233.2757,233.0564,233.2458,39403.0
2024-12-30 11:10:00,234.04,234.1,233.85,233.96,20837.0,233.2558,233.3156,233.0664,233.176,20837.0
2024-12-30 11:15:00,233.93,234.47,233.91,234.42,19223.0,233.1461,233.6843,233.1262,233.6345,19223.0
2024-12-30 11:20:00,234.41,234.58,234.12,234.12,22316.0,233.6245,233.794,233.3355,233.3355,22316.0
2024-12-30 11:25:00,234.17,234.27,234.02,234.24,102138.0,233.3853,233.485,233.2358,233.4551,102138.0
2024-12-30 11:30:00,234.24,234.51,234.24,234.42,21562.0,233.4551,233.7242,233.4551,233.6345,21562.0
2024-12-30 11:35:00,234.45,234.6,234.35,234.57,26874.0,233.6644,233.8139,233.5647,233.784,26874.0
2024-12-30 11:40:00,234.58,234.97,234.58,234.92,20056.0,233.794,234.1827,233.794,234.1328,20056.0
2024-12-30 11:45:00,234.88,234.94,234.38,234.42,21390.0,234.093,234.1528,233.5946,233.6345,21390.0
2024-12-30 11:50:00,234.43,234.76,234.43,234.72,36829.0,233.6445,233.9734,233.6445,233.9335,36829.0
2024-12-30 11:55:00,234.69,235.02,234.67,234.93,10992.0,233.9036,234.2325,233.8837,234.1428,10992.0
2024-12-30 12:00:00,234.91,235.29,234.89,235.14,14478.0,234.1229,234.5016,234.1029,234.3521,14478.0
2024-12-30 12:05:00,235.1,235.15,234.81,234.99,10668.0,234.3122,234.3621,234.0232,234.2026,10668.0
2024-12-30 12:10:00,235.05,235.35,235.05,235.15,7577.0,234.2624,234.5614,234.2624,234.3621,7577.0
2024-12-30 12:15:00,235.11,235.29,235.1,235.27,13476.0,234.3222,234.5016,234.3122,234.4817,13476.0
2024-12-30 12:20:00,235.27,235.56,235.26,235.56,15508.0,234.4817,234.7707,234.4717,234.7707,15508.0
2024-12-30 12:25:00,235.56,235.67,235.41,235.63,18586.0,234.7707,234.8803,234.6212,234.8404,18586.0
2024-12-30 12:30:00,235.64,235.77,235.58,235.76,10761.0,234.8504,234.98,234.7906,234.97,10761.0
2024-12-30 12:35:00,235.75,235.75,235.57,235.73,9361.0,234.96,234.96,234.7806,234.9401,9361.0
2024-12-30 12:40:00,235.74,235.93,235.63,235.92,14447.0,234.9501,235.1394,234.8404,235.1295,14447.0
2024-12-30 12:45:00,235.9,236.28,235.86,236.22,28198.0,235.1095,235.4883,235.0697,235.4285,28198.0
2024-12-30 12:50:00,236.22,236.28,235.85,235.91,24056.0,235.4285,235.4883,235.0597,235.1195,24056.0
2024-12-30 12:55:00,235.85,236.26,235.48,236.16,19896.0,235.0597,235.4683,234.691,235.3687,19896.0
2024-12-30 13:00:00,236.12,236.15,235.7,235.75,22175.0,235.3288,235.3587,234.9102,234.96,22175.0
2024-12-30 13:05:00,235.77,235.95,235.58,235.92,11766.0,234.98,235.1594,234.7906,235.1295,11766.0
2024-12-30 13:10:00,235.95,236.3,235.89,236.23,12043.0,235.1594,235.5082,235.0996,235.4384,12043.0
2024-12-30 13:15:00,236.24,236.34,235.88,236.02,22249.0,235.4484,235.5481,235.0896,235.2291,22249.0
2024-12-30 13:20:00,236.02,236.1,235.63,235.69,14234.0,235.2291,235.3089,234.8404,234.9002,14234.0
2024-12-30 13:25:00,235.64,235.92,235.41,235.78,35920.0,234.8504,235.1295,234.6212,234.9899,35920.0
2024-12-30 13:30:00,235.78,236.07,235.6,236.07,15558.0,234.9899,235.279,234.8105,235.279,15558.0
2024-12-30 13:35:00,236.04,236.13,235.64,235.91,18822.0,235.2491,235.3388,234.8504,235.1195,18822.0
2024-12-30 13:40:00,235.96,236.19,235.87,236.06,16477.0,235.1693,235.3986,235.0796,235.269,16477.0
2024-12-30 13:45:00,236.06,236.23,236.05,236.09,10731.0,235.269,235.4384,235.259,235.2989,10731.0
2024-12-30 13:50:00,236.1,236.16,235.88,236.02,17028.0,235.3089,235.3687,235.0896,235.2291,17028.0
2024-12-30 13:55:00,236.05,236.17,235.97,236.02,9069.0,235.259,235.3786,235.1793,235.2291,9069.0
2024-12-30 14:00:00,236.05,236.13,235.9,235.91,13703.0,235.259,235.3388,235.1095,235.1195,13703.0
2024-12-30 14:05:00,235.94,236.1,235.61,235.95,11390.0,235.1494,235.3089,234.8205,235.1594,11390.0
2024-12-30 14:10:00,235.96,235.97,235.48,235.66,11459.0,235.1693,235.1793,234.691,234.8703,11459.0
2024-12-30 14:15:00,235.65,235.78,235.46,235.55,261939.0,234.8604,234.9899,234.671,234.7607,261939.0
2024-12-30 14:20:00,235.53,235.57,235.28,235.5,22815.0,234.7408,234.7806,234.4916,234.7109,22815.0
2024-12-30 14:25:00,235.47,235.72,235.44,235.53,14090.0,234.681,234.9301,234.6511,234.7408,14090.0
2024-12-30 14:30:00,235.55,235.89,235.55,235.67,18669.0,234.7607,235.0996,234.7607,234.8803,18669.0
2024-12-30 14:35:00,235.65,235.75,235.54,235.58,18399.0,234.8604,234.96,234.7508,234.7906,18399.0
2024-12-30 14:40:00,235.62,235.84,235.62,235.67,13193.0,234.8305,235.0497,234.8305,234.8803,13193.0
2024-12-30 14:45:00,235.67,235.88,235.66,235.71,12189.0,234.8803,235.0896,234.8703,234.9202,12189.0
2024-12-30 14:50:00,235.69,235.9,235.65,235.83,15335.0,234.9002,235.1095,234.8604,235.0398,15335.0
2024-12-30 14:55:00,235.8,236.01,235.76,235.84,28086.0,235.0099,235.2192,234.97,235.0497,28086.0
2024-12-30 15:00:00,235.83,235.9,235.63,235.67,21548.0,235.0398,235.1095,234.8404,234.8803,21548.0
2024-12-30 15:05:00,235.68,235.72,235.52,235.66,16365.0,234.8903,234.9301,234.7308,234.8703,16365.0
2024-12-30 15:10:00,235.65,235.85,235.54,235.79,19285.0,234.8604,235.0597,234.7508,234.9999,19285.0
2024-12-30 15:15:00,235.79,235.92,235.68,235.88,22065.0,234.9999,235.1295,234.8903,235.0896,22065.0
2024-12-30 15:20:00,235.86,235.86,235.64,235.65,27744.0,235.0697,235.0697,234.8504,234.8604,27744.0
2024-12-30 15:25:00,235.67,235.7,235.08,235.14,26652.0,234.8803,234.9102,234.2923,234.3521,26652.0
2024-12-30 15:30:00,235.16,235.33,235.08,235.14,27707.0,234.372,234.5415,234.2923,234.3521,27707.0
2024-12-30 15:35:00,235.13,235.19,234.97,235.03,35912.0,234.3421,234.4019,234.1827,234.2425,35912.0
2024-12-30 15:40:00,235.04,235.38,235.0,235.11,30038.0,234.2524,234.5913,234.2126,234.3222,30038.0
2024-12-30 15:45:00,235.12,235.28,235.03,235.12,67037.0,234.3322,234.4916,234.2425,234.3322,67037.0
2024-12-30 15:50:00,235.1,235.47,235.04,235.14,80622.0,234.3122,234.681,234.2524,234.3521,80622.0
2024-12-30 15:55:00,235.13,235.24,234.45,234.45,240905.0,234.3421,234.4518,233.6644,233.6644,240905.0
2024-12-31 09:30:00,235.11,235.27,234.57,234.97,135097.0,234.3222,234.4817,233.784,234.1827,135097.0
2024-12-31 09:35:00,235.0,235.17,234.13,234.13,46491.0,234.2126,234.382,233.3455,233.3455,46491.0
2024-12-31 09:40:00,234.18,234.56,233.99,234.5,47304.0,233.3953,233.774,233.2059,233.7142,47304.0
2024-12-31 09:45:00,234.51,234.98,234.51,234.87,21836.0,233.7242,234.1926,233.7242,234.083,21836.0
2024-12-31 09:50:00,234.81,234.88,234.05,234.33,51489.0,234.0232,234.093,233.2657,233.5448,51489.0
2024-12-31 09:55:00,234.3,234.57,234.15,234.5,18834.0,233.5149,233.784,233.3654,233.7142,18834.0
2024-12-31 10:00:00,234.51,234.75,234.24,234.33,27903.0,233.7242,233.9634,233.4551,233.5448,27903.0
2024-12-31 10:05:00,234.33,234.45,233.53,233.58,30278.0,233.5448,233.6644,232.7475,232.7973,30278.0
2024-12-31 10:10:00,233.57,234.01,233.38,233.94,70287.0,232.7874,233.2259,232.598,233.1561,70287.0
2024-12-31 10:15:00,233.93,234.41,233.78,234.41,36221.0,233.1461,233.6245,232.9966,233.6245,36221.0
2024-12-31 10:20:00,234.38,234.63,234.25,234.6,17247.0,233.5946,233.8438,233.4651,233.8139,17247.0
2024-12-31 10:25:00,234.6,235.0,234.26,234.5,138644.0,233.8139,234.2126,233.475,233.7142,138644.0
2024-12-31 10:30:00,234.54,234.79,234.06,234.16,31926.0,233.7541,234.0033,233.2757,233.3754,31926.0
2024-12-31 10:35:00,234.22,234.53,234.1,234.53,24099.0,233.4352,233.7441,233.3156,233.7441,24099.0
2024-12-31 10:40:00,234.52,234.52,234.07,234.07,11471.0,233.7342,233.7342,233.2857,233.2857,11471.0
2024-12-31 10:45:00,234.08,234.29,233.98,233.99,10765.0,233.2956,233.5049,233.196,233.2059,10765.0
2024-12-31 10:50:00,233.97,234.46,233.97,234.38,18417.0,233.186,233.6744,233.186,233.5946,18417.0
2024-12-31 10:55:00,234.33,234.41,234.14,234.19,7127.0,233.5448,233.6245,233.3554,233.4053,7127.0
2024-12-31 11:00:00,234.17,234.19,233.5,233.6,32472.0,233.3853,233.4053,232.7176,232.8173,32472.0
2024-12-31 11:05:00,233.59,233.79,233.45,233.76,26726.0,232.8073,233.0066,232.6678,232.9767,26726.0
2024-12-31 11:10:00,233.8,233.86,233.51,233.73,18158.0,233.0166,233.0764,232.7276,232.9468,18158.0
2024-12-31 11:15:00,233.81,233.81,233.37,233.37,22585.0,233.0265,233.0265,232.588,232.588,22585.0
2024-12-31 11:20:00,233.39,233.51,233.16,233.3,50113.0,232.608,232.7276,232.3787,232.5183,50113.0
2024-12-31 11:25:00,233.32,233.47,233.26,233.27,16925.0,232.5382,232.6877,232.4784,232.4884,16925.0
2024-12-31 11:30:00,233.22,233.32,233.06,233.22,34860.0,232.4385,232.5382,232.2791,232.4385,34860.0
2024-12-31 11:35:00,233.23,233.37,233.16,233.23,25370.0,232.4485,232.588,232.3787,232.4485,25370.0
2024-12-31 11:40:00,233.23,233.6,233.13,233.57,25580.0,232.4485,232.8173,232.3488,232.7874,25580.0
2024-12-31 11:45:00,233.54,233.86,233.46,233.82,23083.0,232.7575,233.0764,232.6777,233.0365,23083.0
2024-12-31 11:50:00,233.79,233.96,233.58,233.6,49546.0,233.0066,233.176,232.7973,232.8173,49546.0
2024-12-31 11:55:00,233.57,233.62,233.4,233.53,33138.0,232.7874,232.8372,232.6179,232.7475,33138.0
2024-12-31 12:00:00,233.49,233.62,233.24,233.58,77111.0,232.7076,232.8372,232.4585,232.7973,77111.0
2024-12-31 12:05:00,233.54,233.65,233.41,233.63,55176.0,232.7575,232.8671,232.6279,232.8472,55176.0
2024-12-31 12:10:00,233.66,233.68,233.25,233.38,27066.0,232.877,232.897,232.4684,232.598,27066.0
2024-12-31 12:15:00,233.38,233.54,233.34,233.45,6905.0,232.598,232.7575,232.5581,232.6678,6905.0
2024-12-31 12:20:00,233.5,233.5,232.93,232.94,20095.0,232.7176,232.7176,232.1495,232.1595,20095.0
2024-12-31 12:25:00,232.95,233.11,232.62,232.68,43328.0,232.1694,232.3289,231.8405,231.9003,43328.0
2024-12-31 12:30:00,232.64,232.74,232.44,232.63,23763.0,231.8605,231.9601,231.6611,231.8505,23763.0
2024-12-31 12:35:00,232.6,232.63,232.19,232.25,38453.0,231.8206,231.8505,231.412,231.4718,38453.0
2024-12-31 12:40:00,232.25,232.45,232.14,232.36,25711.0,231.4718,231.6711,231.3621,231.5814,25711.0
2024-12-31 12:45:00,232.36,232.48,232.23,232.38,14033.0,231.5814,231.701,231.4518,231.6013,14033.0
2024-12-31 12:50:00,232.33,232.72,232.33,232.72,7838.0,231.5515,231.9402,231.5515,231.9402,7838.0
2024-12-31 12:55:00,232.75,233.39,232.74,233.37,19878.0,231.9701,232.608,231.9601,232.588,19878.0
2024-12-31 13:00:00,233.32,233.34,233.0,233.29,39630.0,232.5382,232.5581,232.2193,232.5083,39630.0
2024-12-31 13:05:00,233.28,233.58,233.24,233.27,22861.0,232.4983,232.7973,232.4585,232.4884,22861.0
2024-12-31 13:10:00,233.29,233.31,232.96,232.96,39422.0,232.5083,232.5282,232.1794,232.1794,39422.0
2024-12-31 13:15:00,232.97,233.18,232.82,232.85,13584.0,232.1894,232.3987,232.0399,232.0698,13584.0
2024-12-31 13:20:00,232.85,232.85,232.24,232.32,13733.0,232.0698,232.0698,231.4618,231.5415,13733.0
2024-12-31 13:25:00,232.32,232.48,232.16,232.25,17978.0,231.5415,231.701,231.3821,231.4718,17978.0
2024-12-31 13:30:00,232.27,232.57,232.24,232.38,7891.0,231.4917,231.7907,231.4618,231.6013,7891.0
2024-12-31 13:35:00,232.36,232.37,232.03,232.29,14951.0,231.5814,231.5914,231.2525,231.5116,14951.0
2024-12-31 13:40:00,232.36,232.49,232.22,232.35,36441.0,231.5814,231.711,231.4419,231.5714,36441.0
2024-12-31 13:45:00,232.42,232.57,232.29,232.47,17476.0,231.6412,231.7907,231.5116,231.691,17476.0
2024-12-31 13:50:00,232.45,232.71,232.32,232.37,19778.0,231.6711,231.9302,231.5415,231.5914,19778.0
2024-12-31 13:55:00,232.4,232.41,232.18,232.24,17152.0,231.6213,231.6312,231.402,231.4618,17152.0
2024-12-31 14:00:00,232.17,232.3,231.85,232.11,27488.0,231.392,231.5216,231.0731,231.3322,27488.0
2024-12-31 14:05:00,232.1,232.61,232.08,232.61,8522.0,231.3223,231.8306,231.3023,231.8306,8522.0
2024-12-31 14:10:00,232.59,232.78,232.59,232.73,9861.0,231.8106,232.0,231.8106,231.9502,9861.0
2024-12-31 14:15:00,232.72,232.75,232.23,232.23,17802.0,231.9402,231.9701,231.4518,231.4518,17802.0
2024-12-31 14:20:00,232.25,232.28,231.99,232.0,11829.0,231.4718,231.5017,231.2126,231.2226,11829.0
2024-12-31 14:25:00,232.09,232.26,231.98,231.98,6033.0,231.3123,231.4817,231.2027,231.2027,6033.0
2024-12-31 14:30:00,231.97,232.05,231.89,231.89,6097.0,231.1927,231.2724,231.113,231.113,6097.0
2024-12-31 14:35:00,231.99,232.23,231.96,232.21,8551.0,231.2126,231.4518,231.1827,231.4319,8551.0
2024-12-31 14:40:00,232.2,232.2,231.76,232.12,24138.0,231.4219,231.4219,230.9834,231.3422,24138.0
2024-12-31 14:45:00,232.1,232.23,231.99,232.15,17338.0,231.3223,231.4518,231.2126,231.3721,17338.0
2024-12-31 14:50:00,232.13,232.55,232.12,232.32,8909.0,231.3522,231.7708,231.3422,231.5415,8909.0
2024-12-31 14:55:00,232.34,232.71,232.31,232.71,19913.0,231.5615,231.9302,231.5316,231.9302,19913.0
2024-12-31 15:00:00,232.69,232.69,232.5,232.59,25784.0,231.9103,231.9103,231.7209,231.8106,25784.0
2024-12-31 15:05:00,232.59,232.94,232.58,232.74,23915.0,231.8106,232.1595,231.8007,231.9601,23915.0
2024-12-31 15:10:00,232.72,232.74,232.16,232.28,22753.0,231.9402,231.9601,231.3821,231.5017,22753.0
2024-12-31 15:15:00,232.25,232.6,232.19,232.58,20002.0,231.4718,231.8206,231.412,231.8007,20002.0
2024-12-31 15:20:00,232.6,233.04,232.59,232.82,30972.0,231.8206,232.2591,231.8106,232.0399,30972.0
2024-12-31 15:25:00,232.77,233.31,232.74,233.31,37327.0,231.99,232.5282,231.9601,232.5282,37327.0
2024-12-31 15:30:00,233.28,233.36,232.84,233.01,43815.0,232.4983,232.5781,232.0598,232.2292,43815.0
2024-12-31 15:35:00,233.05,233.33,232.77,232.77,28117.0,232.2691,232.5482,231.99,231.99,28117.0
2024-12-31 15:40:00,232.8,233.08,232.69,232.81,30311.0,232.0199,232.299,231.9103,232.0299,30311.0
2024-12-31 15:45:00,232.8,233.18,232.49,233.05,33748.0,232.0199,232.3987,231.711,232.2691,33748.0
2024-12-31 15:50:00,233.05,233.08,232.34,232.36,108617.0,232.2691,232.299,231.5615,231.5814,108617.0
2024-12-31 15:55:00,232.38,232.68,232.19,232.51,284830.0,231.6013,231.9003,231.412,231.7309,284830.0
2025-01-02 09:30:00,234.36,234.7,233.49,233.49,100901.0,233.5747,233.9136,232.7076,232.7076,100901.0
2025-01-02 09:35:00,233.41,233.45,232.16,232.16,91868.0,232.6279,232.6678,231.3821,231.3821,91868.0
2025-01-02 09:40:00,232.21,232.71,232.07,232.46,56808.0,231.4319,231.9302,231.2924,231.6811,56808.0
2025-01-02 09:45:00,232.56,233.52,232.42,233.5,103877.0,231.7807,232.7375,231.6412,232.7176,103877.0
2025-01-02 09:50:00,233.54,234.38,233.39,234.37,51424.0,232.7575,233.5946,232.608,233.5847,51424.0
2025-01-02 09:55:00,234.38,234.71,234.27,234.49,70508.0,233.5946,233.9235,233.485,233.7043,70508.0
2025-01-02 10:00:00,234.52,234.69,234.21,234.51,53595.0,233.7342,233.9036,233.4252,233.7242,53595.0
2025-01-02 10:05:00,234.67,234.93,234.39,234.7,40738.0,233.8837,234.1428,233.6046,233.9136,40738.0
2025-01-02 10:10:00,234.69,235.02,234.57,234.78,29938.0,233.9036,234.2325,233.784,233.9933,29938.0
2025-01-02 10:15:00,234.78,234.89,234.03,234.03,28862.0,233.9933,234.1029,233.2458,233.2458,28862.0
2025-01-02 10:20:00,234.05,234.13,232.88,233.03,222664.0,233.2657,233.3455,232.0997,232.2492,222664.0
2025-01-02 10:25:00,233.0,233.54,232.95,233.27,28967.0,232.2193,232.7575,232.1694,232.4884,28967.0
2025-01-02 10:30:00,233.22,233.38,232.58,233.01,38758.0,232.4385,232.598,231.8007,232.2292,38758.0
2025-01-02 10:35:00,232.92,233.39,232.67,232.87,34857.0,232.1395,232.608,231.8904,232.0897,34857.0
2025-01-02 10:40:00,232.83,233.05,232.39,232.65,36211.0,232.0498,232.2691,231.6113,231.8704,36211.0
2025-01-02 10:45:00,232.59,233.25,232.41,233.21,35725.0,231.8106,232.4684,231.6312,232.4286,35725.0
2025-01-02 10:50:00,233.2,233.71,232.88,233.48,48386.0,232.4186,232.9269,232.0997,232.6977,48386.0
2025-01-02 10:55:00,233.51,233.55,232.92,233.04,53069.0,232.7276,232.7674,232.1395,232.2591,53069.0
2025-01-02 11:00:00,233.06,233.17,232.02,232.23,98448.0,232.2791,232.3887,231.2425,231.4518,98448.0
2025-01-02 11:05:00,232.18,232.51,232.16,232.42,36823.0,231.402,231.7309,231.3821,231.6412,36823.0
2025-01-02 11:10:00,232.37,232.79,232.13,232.63,70684.0,231.5914,232.01,231.3522,231.8505,70684.0
2025-01-02 11:15:00,232.65,232.95,232.41,232.92,35482.0,231.8704,232.1694,231.6312,232.1395,35482.0
2025-01-02 11:20:00,232.95,233.32,232.5,233.18,46340.0,232.1694,232.5382,231.7209,232.3987,46340.0
2025-01-02 11:25:00,233.1,233.29,232.96,233.22,13895.0,232.3189,232.5083,232.1794,232.4385,13895.0
2025-01-02 11:30:00,233.18,233.29,232.89,233.2,18237.0,232.3987,232.5083,232.1096,232.4186,18237.0
2025-01-02 11:35:00,233.27,233.44,233.13,233.24,58924.0,232.4884,232.6578,232.3488,232.4585,58924.0
2025-01-02 11:40:00,233.29,233.49,233.14,233.14,51403.0,232.5083,232.7076,232.3588,232.3588,51403.0
2025-01-02 11:45:00,233.15,233.76,233.15,233.75,19749.0,232.3688,232.9767,232.3688,232.9667,19749.0
2025-01-02 11:50:00,233.67,233.87,233.16,233.3,70808.0,232.887,233.0863,232.3787,232.5183,70808.0
2025-01-02 11:55:00,233.28,233.57,233.26,233.46,21790.0,232.4983,232.7874,232.4784,232.6777,21790.0
2025-01-02 12:00:00,233.49,233.65,233.24,233.65,38981.0,232.7076,232.8671,232.4585,232.8671,38981.0
2025-01-02 12:05:00,233.63,233.63,233.06,233.11,27957.0,232.8472,232.8472,232.2791,232.3289,27957.0
2025-01-02 12:10:00,233.15,233.64,233.14,233.53,16076.0,232.3688,232.8571,232.3588,232.7475,16076.0
2025-01-02 12:15:00,233.44,233.5,233.12,233.22,26195.0,232.6578,232.7176,232.3389,232.4385,26195.0
2025-01-02 12:20:00,233.2,233.2,232.57,232.62,12480.0,232.4186,232.4186,231.7907,231.8405,12480.0
2025-01-02 12:25:00,232.61,232.61,231.56,231.65,58833.0,231.8306,231.8306,230.7841,230.8738,58833.0
2025-01-02 12:30:00,231.58,231.58,231.03,231.13,46782.0,230.804,230.804,230.2559,230.3555,46782.0
2025-01-02 12:35:00,231.16,231.21,230.44,230.61,70768.0,230.3854,230.4353,229.6678,229.8373,70768.0
2025-01-02 12:40:00,230.58,230.79,230.24,230.53,77482.0,229.8074,230.0167,229.4685,229.7575,77482.0
2025-01-02 12:45:00,230.6,230.6,230.03,230.04,36075.0,229.8273,229.8273,229.2592,229.2692,36075.0
2025-01-02 12:50:00,230.01,230.8,229.82,230.54,80641.0,229.2393,230.0266,229.0499,229.7675,80641.0
2025-01-02 12:55:00,230.53,231.04,230.47,230.88,43472.0,229.7575,230.2658,229.6977,230.1064,43472.0
2025-01-02 13:00:00,230.89,230.89,229.95,230.09,82633.0,230.1163,230.1163,229.1795,229.319,82633.0
2025-01-02 13:05:00,230.08,230.97,230.08,230.83,40852.0,229.309,230.1961,229.309,230.0565,40852.0
2025-01-02 13:10:00,230.81,230.81,230.24,230.35,39538.0,230.0366,230.0366,229.4685,229.5781,39538.0
2025-01-02 13:15:00,230.35,230.52,230.05,230.44,35691.0,229.5781,229.7476,229.2791,229.6678,35691.0
2025-01-02 13:20:00,230.41,230.77,230.28,230.51,48941.0,229.6379,229.9967,229.5084,229.7376,48941.0
2025-01-02 13:25:00,230.51,230.67,230.29,230.66,80747.0,229.7376,229.8971,229.5183,229.8871,80747.0
2025-01-02 13:30:00,230.51,230.52,229.95,230.04,23213.0,229.7376,229.7476,229.1795,229.2692,23213.0
2025-01-02 13:35:00,230.0,230.52,229.92,230.19,21685.0,229.2293,229.7476,229.1496,229.4187,21685.0
2025-01-02 13:40:00,230.09,230.65,229.98,230.6,108424.0,229.319,229.8771,229.2094,229.8273,108424.0
2025-01-02 13:45:00,230.6,230.61,230.07,230.2,39418.0,229.8273,229.8373,229.2991,229.4286,39418.0
2025-01-02 13:50:00,230.21,230.25,229.78,229.88,39362.0,229.4386,229.4785,229.0101,229.1097,39362.0
2025-01-02 13:55:00,229.98,230.45,229.95,230.4,70670.0,229.2094,229.6778,229.1795,229.628,70670.0
2025-01-02 14:00:00,230.39,230.68,230.11,230.68,60192.0,229.618,229.907,229.3389,229.907,60192.0
2025-01-02 14:05:00,230.65,230.95,230.45,230.56,47734.0,229.8771,230.1761,229.6778,229.7874,47734.0
2025-01-02 14:10:00,230.62,230.76,230.49,230.56,54427.0,229.8472,229.9868,229.7177,229.7874,54427.0
2025-01-02 14:15:00,230.57,230.88,230.52,230.78,101883.0,229.7974,230.1064,229.7476,230.0067,101883.0
2025-01-02 14:20:00,230.77,231.13,230.74,231.12,26282.0,229.9967,230.3555,229.9668,230.3456,26282.0
2025-01-02 14:25:00,231.09,231.28,231.0,231.17,44160.0,230.3157,230.505,230.226,230.3954,44160.0
2025-01-02 14:30:00,231.09,231.18,230.83,230.98,80679.0,230.3157,230.4054,230.0565,230.206,80679.0
2025-01-02 14:35:00,230.97,231.02,230.66,230.91,20575.0,230.1961,230.2459,229.8871,230.1363,20575.0
2025-01-02 14:40:00,230.88,231.14,230.86,230.92,14181.0,230.1064,230.3655,230.0864,230.1462,14181.0
2025-01-02 14:45:00,230.96,231.45,230.64,231.21,90634.0,230.1861,230.6745,229.8672,230.4353,90634.0
2025-01-02 14:50:00,231.22,231.52,231.14,231.32,68811.0,230.4452,230.7442,230.3655,230.5449,68811.0
2025-01-02 14:55:00,231.3,231.3,230.6,230.63,38629.0,230.525,230.525,229.8273,229.8572,38629.0
2025-01-02 15:00:00,230.64,231.41,230.64,231.36,44283.0,229.8672,230.6346,229.8672,230.5848,44283.0
2025-01-02 15:05:00,231.34,231.43,231.19,231.36,33942.0,230.5648,230.6545,230.4153,230.5848,33942.0
2025-01-02 15:10:00,231.32,231.91,231.32,231.76,76218.0,230.5449,231.1329,230.5449,230.9834,76218.0
2025-01-02 15:15:00,231.73,231.75,231.49,231.75,75968.0,230.9535,230.9735,230.7143,230.9735,75968.0
2025-01-02 15:20:00,231.77,231.87,231.56,231.75,49998.0,230.9934,231.093,230.7841,230.9735,49998.0
2025-01-02 15:25:00,231.77,231.88,231.69,231.78,22791.0,230.9934,231.103,230.9137,231.0033,22791.0
2025-01-02 15:30:00,231.8,232.2,231.64,231.76,45674.0,231.0233,231.4219,230.8638,230.9834,45674.0
2025-01-02 15:35:00,231.77,231.78,231.39,231.51,60426.0,230.9934,231.0033,230.6147,230.7343,60426.0
2025-01-02 15:40:00,231.53,231.75,231.5,231.58,33641.0,230.7542,230.9735,230.7243,230.804,33641.0
2025-01-02 15:45:00,231.63,231.96,231.56,231.86,45198.0,230.8539,231.1827,230.7841,231.0831,45198.0
2025-01-02 15:50:00,231.85,232.15,231.67,231.91,85916.0,231.0731,231.3721,230.8937,231.1329,85916.0
2025-01-02 15:55:00,231.9,232.09,231.67,232.0,151879.0,231.1229,231.3123,230.8937,231.2226,151879.0
2025-01-03 09:30:00,233.09,233.8,232.93,233.5,213564.0,232.309,233.0166,232.1495,232.7176,213564.0
2025-01-03 09:35:00,233.53,234.36,233.28,234.3,74636.0,232.7475,233.5747,232.4983,233.5149,74636.0
2025-01-03 09:40:00,234.35,234.72,234.22,234.66,31041.0,233.5647,233.9335,233.4352,233.8737,31041.0
2025-01-03 09:45:00,234.64,234.73,233.77,233.96,34997.0,233.8538,233.9435,232.9867,233.176,34997.0
2025-01-03 09:50:00,234.0,234.28,233.48,233.93,33467.0,233.2159,233.495,232.6977,233.1461,33467.0
2025-01-03 09:55:00,233.95,234.46,233.88,234.41,40581.0,233.1661,233.6744,233.0963,233.6245,40581.0
2025-01-03 10:00:00,234.43,234.9,234.04,234.89,75105.0,233.6445,234.1129,233.2558,234.1029,75105.0
2025-01-03 10:05:00,234.85,235.02,234.46,234.69,89631.0,234.0631,234.2325,233.6744,233.9036,89631.0
2025-01-03 10:10:00,234.74,234.83,234.02,234.15,54160.0,233.9534,234.0431,233.2358,233.3654,54160.0
2025-01-03 10:15:00,234.16,234.3,233.5,233.74,71226.0,233.3754,233.5149,232.7176,232.9568,71226.0
2025-01-03 10:20:00,233.84,233.84,233.14,233.71,49167.0,233.0564,233.0564,232.3588,232.9269,49167.0
2025-01-03 10:25:00,233.75,233.96,233.64,233.94,17541.0,232.9667,233.176,232.8571,233.1561,17541.0
2025-01-03 10:30:00,233.83,234.14,233.53,234.13,23304.0,233.0465,233.3554,232.7475,233.3455,23304.0
2025-01-03 10:35:00,234.03,234.5,233.96,234.17,48775.0,233.2458,233.7142,233.176,233.3853,48775.0
2025-01-03 10:40:00,234.21,234.64,234.14,234.42,50375.0,233.4252,233.8538,233.3554,233.6345,50375.0
2025-01-03 10:45:00,234.41,234.55,234.27,234.31,75892.0,233.6245,233.7641,233.485,233.5249,75892.0
2025-01-03 10:50:00,234.31,234.38,233.97,234.12,49729.0,233.5249,233.5946,233.186,233.3355,49729.0
2025-01-03 10:55:00,234.13,234.4,234.03,234.31,16260.0,233.3455,233.6146,233.2458,233.5249,16260.0
2025-01-03 11:00:00,234.39,234.7,234.22,234.61,46520.0,233.6046,233.9136,233.4352,233.8239,46520.0
2025-01-03 11:05:00,234.64,234.64,233.98,234.02,69555.0,233.8538,233.8538,233.196,233.2358,69555.0
2025-01-03 11:10:00,234.02,234.23,233.88,234.17,16873.0,233.2358,233.4451,233.0963,233.3853,16873.0
2025-01-03 11:15:00,234.15,234.24,234.06,234.22,18742.0,233.3654,233.4551,233.2757,233.4352,18742.0
2025-01-03 11:20:00,234.24,234.51,234.2,234.37,54044.0,233.4551,233.7242,233.4152,233.5847,54044.0
2025-01-03 11:25:00,234.33,234.64,234.33,234.59,54682.0,233.5448,233.8538,233.5448,233.8039,54682.0
2025-01-03 11:30:00,234.63,234.84,234.55,234.82,54933.0,233.8438,234.0531,233.7641,234.0332,54933.0
2025-01-03 11:35:00,234.8,234.99,234.67,234.89,58508.0,234.0132,234.2026,233.8837,234.1029,58508.0
2025-01-03 11:40:00,234.95,235.19,234.93,235.13,40819.0,234.1627,234.4019,234.1428,234.3421,40819.0
2025-01-03 11:45:00,235.11,235.26,235.06,235.2,22469.0,234.3222,234.4717,234.2724,234.4119,22469.0
2025-01-03 11:50:00,235.18,235.33,235.14,235.27,26750.0,234.392,234.5415,234.3521,234.4817,26750.0
2025-01-03 11:55:00,235.24,235.3,234.94,234.98,18136.0,234.4518,234.5116,234.1528,234.1926,18136.0
2025-01-03 12:00:00,234.99,235.18,234.99,235.18,30676.0,234.2026,234.392,234.2026,234.392,30676.0
2025-01-03 12:05:00,235.19,235.23,235.01,235.01,7470.0,234.4019,234.4418,234.2225,234.2225,7470.0
2025-01-03 12:10:00,235.0,235.12,234.83,234.83,25931.0,234.2126,234.3322,234.0431,234.0431,25931.0
2025-01-03 12:15:00,234.83,235.09,234.78,234.84,10199.0,234.0431,234.3023,233.9933,234.0531,10199.0
2025-01-03 12:20:00,234.8,234.91,234.72,234.9,16823.0,234.0132,234.1229,233.9335,234.1129,16823.0
2025-01-03 12:25:00,234.91,235.02,234.67,234.68,14135.0,234.1229,234.2325,233.8837,233.8936,14135.0
2025-01-03 12:30:00,234.72,234.83,234.64,234.8,9271.0,233.9335,234.0431,233.8538,234.0132,9271.0
2025-01-03 12:35:00,234.76,234.85,234.73,234.8,12188.0,233.9734,234.0631,233.9435,234.0132,12188.0
2025-01-03 12:40:00,234.81,234.91,234.78,234.84,25798.0,234.0232,234.1229,233.9933,234.0531,25798.0
2025-01-03 12:45:00,234.83,234.93,234.75,234.93,12403.0,234.0431,234.1428,233.9634,234.1428,12403.0
2025-01-03 12:50:00,234.97,235.11,234.92,235.02,42562.0,234.1827,234.3222,234.1328,234.2325,42562.0
2025-01-03 12:55:00,235.01,235.1,234.99,235.07,20554.0,234.2225,234.3122,234.2026,234.2823,20554.0
2025-01-03 13:00:00,235.08,235.13,234.84,234.94,17944.0,234.2923,234.3421,234.0531,234.1528,17944.0
2025-01-03 13:05:00,234.92,235.12,234.9,235.05,14038.0,234.1328,234.3322,234.1129,234.2624,14038.0
2025-01-03 13:10:00,235.04,235.11,235.0,235.09,7155.0,234.2524,234.3222,234.2126,234.3023,7155.0
2025-01-03 13:15:00,235.07,235.13,235.04,235.11,4516.0,234.2823,234.3421,234.2524,234.3222,4516.0
2025-01-03 13:20:00,235.12,235.17,235.01,235.06,17716.0,234.3322,234.382,234.2225,234.2724,17716.0
2025-01-03 13:25:00,235.06,235.38,235.06,235.38,23373.0,234.2724,234.5913,234.2724,234.5913,23373.0
2025-01-03 13:30:00,235.37,235.57,235.32,235.39,43132.0,234.5813,234.7806,234.5315,234.6013,43132.0
2025-01-03 13:35:00,235.42,235.63,235.41,235.63,12638.0,234.6312,234.8404,234.6212,234.8404,12638.0
2025-01-03 13:40:00,235.6,235.7,235.6,235.64,31046.0,234.8105,234.9102,234.8105,234.8504,31046.0
2025-01-03 13:45:00,235.66,235.69,235.62,235.62,31821.0,234.8703,234.9002,234.8305,234.8305,31821.0
2025-01-03 13:50:00,235.62,235.67,235.47,235.66,62593.0,234.8305,234.8803,234.681,234.8703,62593.0
2025-01-03 13:55:00,235.67,235.68,235.35,235.5,118824.0,234.8803,234.8903,234.5614,234.7109,118824.0
2025-01-03 14:00:00,235.47,235.62,235.36,235.6,27280.0,234.681,234.8305,234.5714,234.8105,27280.0
2025-01-03 14:05:00,235.59,235.76,235.56,235.72,42280.0,234.8006,234.97,234.7707,234.9301,42280.0
2025-01-03 14:10:00,235.71,235.88,235.71,235.82,9996.0,234.9202,235.0896,234.9202,235.0298,9996.0
2025-01-03 14:15:00,235.82,235.87,235.75,235.81,12744.0,235.0298,235.0796,234.96,235.0198,12744.0
2025-01-03 14:20:00,235.82,235.87,235.69,235.71,29773.0,235.0298,235.0796,234.9002,234.9202,29773.0
2025-01-03 14:25:00,235.69,235.77,235.62,235.77,36252.0,234.9002,234.98,234.8305,234.98,36252.0
2025-01-03 14:30:00,235.76,235.79,235.69,235.79,16640.0,234.97,234.9999,234.9002,234.9999,16640.0
2025-01-03 14:35:00,235.79,235.99,235.78,235.98,54013.0,234.9999,235.1992,234.9899,235.1893,54013.0
2025-01-03 14:40:00,235.97,236.0,235.85,235.85,6131.0,235.1793,235.2092,235.0597,235.0597,6131.0
2025-01-03 14:45:00,235.82,235.94,235.79,235.9,17977.0,235.0298,235.1494,234.9999,235.1095,17977.0
2025-01-03 14:50:00,235.89,235.9,235.7,235.81,31699.0,235.0996,235.1095,234.9102,235.0198,31699.0
2025-01-03 14:55:00,235.81,235.85,235.74,235.81,7298.0,235.0198,235.0597,234.9501,235.0198,7298.0
2025-01-03 15:00:00,235.8,235.8,235.5,235.52,63991.0,235.0099,235.0099,234.7109,234.7308,63991.0
2025-01-03 15:05:00,235.5,235.71,235.46,235.62,61060.0,234.7109,234.9202,234.671,234.8305,61060.0
2025-01-03 15:10:00,235.61,235.68,235.5,235.67,31162.0,234.8205,234.8903,234.7109,234.8803,31162.0
2025-01-03 15:15:00,235.67,235.68,235.61,235.61,21858.0,234.8803,234.8903,234.8205,234.8205,21858.0
2025-01-03 15:20:00,235.6,235.62,235.49,235.52,49117.0,234.8105,234.8305,234.7009,234.7308,49117.0
2025-01-03 15:25:00,235.51,235.64,235.48,235.61,70342.0,234.7209,234.8504,234.691,234.8205,70342.0
2025-01-03 15:30:00,235.61,235.61,235.38,235.47,131327.0,234.8205,234.8205,234.5913,234.681,131327.0
2025-01-03 15:35:00,235.47,235.6,235.43,235.51,44372.0,234.681,234.8105,234.6411,234.7209,44372.0
2025-01-03 15:40:00,235.51,235.53,235.39,235.43,56605.0,234.7209,234.7408,234.6013,234.6411,56605.0
2025-01-03 15:45:00,235.43,235.55,235.25,235.3,72914.0,234.6411,234.7607,234.4617,234.5116,72914.0
2025-01-03 15:50:00,235.31,235.59,235.1,235.42,141309.0,234.5215,234.8006,234.3122,234.6312,141309.0
2025-01-03 15:55:00,235.43,235.88,235.41,235.7,276297.0,234.6411,235.0896,234.6212,234.9102,276297.0
2025-01-06 09:30:00,238.44,239.27,238.32,239.18,156934.0,237.641,238.4683,237.5214,238.3786,156934.0
2025-01-06 09:35:00,239.18,239.35,238.88,239.3,97149.0,238.3786,238.548,238.0796,238.4982,97149.0
2025-01-06 09:40:00,239.31,239.85,239.17,239.21,66352.0,238.5081,239.0463,238.3686,238.4085,66352.0
2025-01-06 09:45:00,239.44,240.05,239.4,240.05,68615.0,238.6377,239.2456,238.5978,239.2456,68615.0
2025-01-06 09:50:00,240.06,240.27,239.76,240.08,52726.0,239.2556,239.4649,238.9566,239.2755,52726.0
2025-01-06 09:55:00,240.09,240.18,239.74,240.13,33142.0,239.2855,239.3752,238.9367,239.3254,33142.0
2025-01-06 10:00:00,240.13,240.34,240.07,240.21,40666.0,239.3254,239.5347,239.2656,239.4051,40666.0
2025-01-06 10:05:00,240.26,240.34,239.97,240.34,40598.0,239.4549,239.5347,239.1659,239.5347,40598.0
2025-01-06 10:10:00,240.38,240.75,239.94,240.73,111487.0,239.5745,239.9433,239.136,239.9234,111487.0
2025-01-06 10:15:00,240.76,240.81,240.5,240.72,46577.0,239.9533,240.0031,239.6941,239.9134,46577.0
2025-01-06 10:20:00,240.74,240.86,240.55,240.69,42328.0,239.9333,240.0529,239.744,239.8835,42328.0
2025-01-06 10:25:00,240.73,241.07,240.7,240.97,21890.0,239.9234,240.2622,239.8935,240.1626,21890.0
2025-01-06 10:30:00,240.97,240.98,240.65,240.66,28733.0,240.1626,240.1725,239.8436,239.8536,28733.0
2025-01-06 10:35:00,240.67,240.72,240.47,240.59,30915.0,239.8636,239.9134,239.6642,239.7838,30915.0
2025-01-06 10:40:00,240.61,240.82,240.61,240.78,26364.0,239.8038,240.0131,239.8038,239.9732,26364.0
2025-01-06 10:45:00,240.84,241.0,240.65,240.67,62180.0,240.033,240.1925,239.8436,239.8636,62180.0
2025-01-06 10:50:00,240.76,240.93,240.57,240.84,39455.0,239.9533,240.1227,239.7639,240.033,39455.0
2025-01-06 10:55:00,240.77,240.84,240.58,240.63,32184.0,239.9632,240.033,239.7739,239.8237,32184.0
2025-01-06 11:00:00,240.64,240.82,240.55,240.79,33201.0,239.8337,240.0131,239.744,239.9832,33201.0
2025-01-06 11:05:00,240.78,240.89,240.75,240.82,28591.0,239.9732,240.0828,239.9433,240.0131,28591.0
2025-01-06 11:10:00,240.83,241.02,240.79,240.79,17888.0,240.023,240.2124,239.9832,239.9832,17888.0
2025-01-06 11:15:00,240.77,240.92,240.54,240.66,66933.0,239.9632,240.1127,239.734,239.8536,66933.0
2025-01-06 11:20:00,240.68,240.82,240.46,240.5,41151.0,239.8735,240.0131,239.6543,239.6941,41151.0
2025-01-06 11:25:00,240.49,240.82,240.37,240.81,47759.0,239.6842,240.0131,239.5646,240.0031,47759.0
2025-01-06 11:30:00,240.78,240.8,240.57,240.58,31836.0,239.9732,239.9931,239.7639,239.7739,31836.0
2025-01-06 11:35:00,240.56,240.64,240.49,240.56,27669.0,239.7539,239.8337,239.6842,239.7539,27669.0
2025-01-06 11:40:00,240.57,240.65,240.46,240.55,21203.0,239.7639,239.8436,239.6543,239.744,21203.0
2025-01-06 11:45:00,240.56,240.58,240.36,240.42,23983.0,239.7539,239.7739,239.5546,239.6144,23983.0
2025-01-06 11:50:00,240.43,240.59,240.39,240.58,30702.0,239.6244,239.7838,239.5845,239.7739,30702.0
2025-01-06 11:55:00,240.58,240.6,240.43,240.45,27534.0,239.7739,239.7938,239.6244,239.6443,27534.0
2025-01-06 12:00:00,240.43,240.49,240.22,240.49,28240.0,239.6244,239.6842,239.4151,239.6842,28240.0
2025-01-06 12:05:00,240.5,240.68,240.37,240.63,22927.0,239.6941,239.8735,239.5646,239.8237,22927.0
2025-01-06 12:10:00,240.61,240.61,240.24,240.25,18925.0,239.8038,239.8038,239.435,239.445,18925.0
2025-01-06 12:15:00,240.24,240.31,240.07,240.12,32669.0,239.435,239.5048,239.2656,239.3154,32669.0
2025-01-06 12:20:00,240.17,240.2,240.04,240.09,25683.0,239.3652,239.3951,239.2357,239.2855,25683.0
2025-01-06 12:25:00,240.08,240.17,239.98,240.13,28616.0,239.2755,239.3652,239.1759,239.3254,28616.0
2025-01-06 12:30:00,240.11,240.19,239.9,240.12,21482.0,239.3054,239.3852,239.0961,239.3154,21482.0
2025-01-06 12:35:00,240.17,240.2,239.73,239.79,14500.0,239.3652,239.3951,238.9267,238.9865,14500.0
2025-01-06 12:40:00,239.72,239.8,239.43,239.57,16915.0,238.9167,238.9965,238.6277,238.7672,16915.0
2025-01-06 12:45:00,239.54,239.69,239.4,239.64,23760.0,238.7373,238.8868,238.5978,238.837,23760.0
2025-01-06 12:50:00,239.68,239.79,239.36,239.78,19536.0,238.8769,238.9865,238.558,238.9765,19536.0
2025-01-06 12:55:00,239.72,239.78,239.5,239.74,39454.0,238.9167,238.9765,238.6975,238.9367,39454.0
2025-01-06 13:00:00,239.68,239.7,239.09,239.45,29217.0,238.8769,238.8968,238.2889,238.6476,29217.0
2025-01-06 13:05:00,239.42,239.68,239.41,239.66,15080.0,238.6177,238.8769,238.6078,238.8569,15080.0
2025-01-06 13:10:00,239.63,239.68,239.47,239.51,15315.0,238.827,238.8769,238.6676,238.7074,15315.0
2025-01-06 13:15:00,239.53,239.54,239.24,239.46,20663.0,238.7274,238.7373,238.4384,238.6576,20663.0
2025-01-06 13:20:00,239.41,239.68,239.34,239.51,17467.0,238.6078,238.8769,238.538,238.7074,17467.0
2025-01-06 13:25:00,239.51,239.68,239.51,239.63,31961.0,238.7074,238.8769,238.7074,238.827,31961.0
2025-01-06 13:30:00,239.66,239.66,239.39,239.46,21508.0,238.8569,238.8569,238.5878,238.6576,21508.0
2025-01-06 13:35:00,239.44,239.56,239.31,239.46,19836.0,238.6377,238.7573,238.5081,238.6576,19836.0
2025-01-06 13:40:00,239.44,239.5,239.14,239.21,15716.0,238.6377,238.6975,238.3387,238.4085,15716.0
2025-01-06 13:45:00,239.2,239.24,238.75,238.81,26350.0,238.3985,238.4384,237.95,238.0098,26350.0
2025-01-06 13:50:00,238.8,239.13,238.8,239.02,24556.0,237.9998,238.3287,237.9998,238.2191,24556.0
2025-01-06 13:55:00,239.02,239.09,238.62,238.63,13872.0,238.2191,238.2889,237.8204,237.8304,13872.0
2025-01-06 14:00:00,238.69,238.73,238.35,238.47,22656.0,237.8902,237.9301,237.5513,237.6709,22656.0
2025-01-06 14:05:00,238.46,238.78,238.46,238.59,28828.0,237.661,237.9799,237.661,237.7905,28828.0
2025-01-06 14:10:00,238.53,238.59,238.41,238.58,12759.0,237.7307,237.7905,237.6111,237.7806,12759.0
2025-01-06 14:15:00,238.52,238.62,238.46,238.49,18401.0,237.7208,237.8204,237.661,237.6909,18401.0
2025-01-06 14:20:00,238.54,238.67,238.49,238.61,32057.0,237.7407,237.8703,237.6909,237.8105,32057.0
2025-01-06 14:25:00,238.62,238.73,238.52,238.61,19033.0,237.8204,237.9301,237.7208,237.8105,19033.0
2025-01-06 14:30:00,238.56,238.64,238.4,238.54,13573.0,237.7606,237.8404,237.6012,237.7407,13573.0
2025-01-06 14:35:00,238.54,238.57,238.38,238.49,11191.0,237.7407,237.7706,237.5812,237.6909,11191.0
2025-01-06 14:40:00,238.44,238.58,238.37,238.57,13685.0,237.641,237.7806,237.5713,237.7706,13685.0
2025-01-06 14:45:00,238.56,238.7,238.45,238.62,15945.0,237.7606,237.9002,237.651,237.8204,15945.0
2025-01-06 14:50:00,238.63,238.64,238.37,238.46,11420.0,237.8304,237.8404,237.5713,237.661,11420.0
2025-01-06 14:55:00,238.47,238.48,237.95,237.98,21902.0,237.6709,237.6809,237.1527,237.1826,21902.0
2025-01-06 15:00:00,237.97,238.15,237.81,238.13,25832.0,237.1726,237.352,237.0131,237.3321,25832.0
2025-01-06 15:05:00,238.11,238.24,238.08,238.15,17406.0,237.3121,237.4417,237.2822,237.352,17406.0
2025-01-06 15:10:00,238.16,238.32,238.06,238.22,18398.0,237.362,237.5214,237.2623,237.4218,18398.0
2025-01-06 15:15:00,238.21,238.26,238.12,238.22,20552.0,237.4118,237.4616,237.3221,237.4218,20552.0
2025-01-06 15:20:00,238.22,238.62,238.14,238.62,19309.0,237.4218,237.8204,237.342,237.8204,19309.0
2025-01-06 15:25:00,238.55,238.6,238.46,238.6,28914.0,237.7507,237.8005,237.661,237.8005,28914.0
2025-01-06 15:30:00,238.59,238.77,238.58,238.66,28246.0,237.7905,237.9699,237.7806,237.8603,28246.0
2025-01-06 15:35:00,238.65,238.8,238.5,238.51,39692.0,237.8503,237.9998,237.7008,237.7108,39692.0
2025-01-06 15:40:00,238.49,238.65,238.43,238.49,51515.0,237.6909,237.8503,237.6311,237.6909,51515.0
2025-01-06 15:45:00,238.49,238.53,237.94,237.97,49934.0,237.6909,237.7307,237.1427,237.1726,49934.0
2025-01-06 15:50:00,237.95,238.72,237.88,238.64,107243.0,237.1527,237.9201,237.0829,237.8404,107243.0
2025-01-06 15:55:00,238.63,238.76,238.34,238.7,203896.0,237.8304,237.96,237.5414,237.9002,203896.0
2025-01-07 09:30:00,240.0,240.0,239.01,239.01,121668.0,239.1958,239.1958,238.2091,238.2091,121668.0
2025-01-07 09:35:00,239.04,239.15,238.49,238.49,79659.0,238.239,238.3487,237.6909,237.6909,79659.0
2025-01-07 09:40:00,238.55,239.32,238.5,239.28,39540.0,237.7507,238.5181,237.7008,238.4782,39540.0
2025-01-07 09:45:00,239.3,239.5,239.13,239.21,30621.0,238.4982,238.6975,238.3287,238.4085,30621.0
2025-01-07 09:50:00,239.22,239.65,239.1,239.12,19884.0,238.4184,238.847,238.2988,238.3188,19884.0
2025-01-07 09:55:00,239.13,239.22,238.2,238.3,34682.0,238.3287,238.4184,237.4018,237.5015,34682.0
2025-01-07 10:00:00,238.27,238.27,237.03,237.27,140950.0,237.4716,237.4716,236.2358,236.475,140950.0
2025-01-07 10:05:00,237.3,237.71,236.83,237.01,64517.0,236.5049,236.9135,236.0364,236.2158,64517.0
2025-01-07 10:10:00,236.95,237.55,236.8,237.19,37650.0,236.156,236.754,236.0065,236.3952,37650.0
2025-01-07 10:15:00,237.1,237.23,236.55,237.03,71293.0,236.3055,236.4351,235.7574,236.2358,71293.0
2025-01-07 10:20:00,237.04,237.61,237.0,237.48,49373.0,236.2457,236.8138,236.2059,236.6842,49373.0
2025-01-07 10:25:00,237.45,237.78,237.12,237.17,44557.0,236.6544,236.9832,236.3255,236.3753,44557.0
2025-01-07 10:30:00,237.08,237.17,236.12,236.23,48426.0,236.2856,236.3753,235.3288,235.4384,48426.0
2025-01-07 10:35:00,236.22,236.38,235.11,235.22,87371.0,235.4285,235.5879,234.3222,234.4318,87371.0
2025-01-07 10:40:00,235.23,235.46,234.99,235.41,52153.0,234.4418,234.671,234.2026,234.6212,52153.0
2025-01-07 10:45:00,235.33,235.38,234.71,235.34,38343.0,234.5415,234.5913,233.9235,234.5514,38343.0
2025-01-07 10:50:00,235.44,236.1,235.23,235.98,40663.0,234.6511,235.3089,234.4418,235.1893,40663.0
2025-01-07 10:55:00,236.0,236.71,235.99,236.65,48119.0,235.2092,235.9168,235.1992,235.857,48119.0
2025-01-07 11:00:00,236.66,236.77,236.31,236.53,42529.0,235.867,235.9766,235.5182,235.7374,42529.0
2025-01-07 11:05:00,236.5,236.62,236.16,236.53,96165.0,235.7075,235.8271,235.3687,235.7374,96165.0
2025-01-07 11:10:00,236.57,236.58,235.99,236.1,12912.0,235.7773,235.7873,235.1992,235.3089,12912.0
2025-01-07 11:15:00,236.1,236.29,235.94,236.27,11878.0,235.3089,235.4982,235.1494,235.4783,11878.0
2025-01-07 11:20:00,236.27,236.6,236.13,236.56,13154.0,235.4783,235.8072,235.3388,235.7673,13154.0
2025-01-07 11:25:00,236.6,236.84,236.46,236.73,29416.0,235.8072,236.0464,235.6677,235.9368,29416.0
2025-01-07 11:30:00,236.71,236.71,236.13,236.2,37119.0,235.9168,235.9168,235.3388,235.4085,37119.0
2025-01-07 11:35:00,236.22,236.57,235.8,236.55,31389.0,235.4285,235.7773,235.0099,235.7574,31389.0
2025-01-07 11:40:00,236.57,236.66,236.03,236.1,20268.0,235.7773,235.867,235.2391,235.3089,20268.0
2025-01-07 11:45:00,236.13,236.45,236.08,236.14,12798.0,235.3388,235.6577,235.2889,235.3487,12798.0
2025-01-07 11:50:00,236.08,236.08,235.49,235.55,32347.0,235.2889,235.2889,234.7009,234.7607,32347.0
2025-01-07 11:55:00,235.57,235.68,235.33,235.39,20757.0,234.7806,234.8903,234.5415,234.6013,20757.0
2025-01-07 12:00:00,235.55,235.72,235.38,235.41,13400.0,234.7607,234.9301,234.5913,234.6212,13400.0
2025-01-07 12:05:00,235.47,235.49,235.28,235.46,15974.0,234.681,234.7009,234.4916,234.671,15974.0
2025-01-07 12:10:00,235.41,235.68,235.22,235.62,37111.0,234.6212,234.8903,234.4318,234.8305,37111.0
2025-01-07 12:15:00,235.55,235.65,235.32,235.5,28768.0,234.7607,234.8604,234.5315,234.7109,28768.0
2025-01-07 12:20:00,235.49,235.54,235.08,235.1,23283.0,234.7009,234.7508,234.2923,234.3122,23283.0
2025-01-07 12:25:00,235.12,235.18,234.91,235.09,27716.0,234.3322,234.392,234.1229,234.3023,27716.0
2025-01-07 12:30:00,235.07,235.54,235.06,235.45,10637.0,234.2823,234.7508,234.2724,234.6611,10637.0
2025-01-07 12:35:00,235.45,235.5,235.15,235.27,20724.0,234.6611,234.7109,234.3621,234.4817,20724.0
2025-01-07 12:40:00,235.26,235.35,235.05,235.13,21131.0,234.4717,234.5614,234.2624,234.3421,21131.0
2025-01-07 12:45:00,235.14,235.14,234.83,234.93,41022.0,234.3521,234.3521,234.0431,234.1428,41022.0
2025-01-07 12:50:00,234.98,235.02,234.71,235.02,39848.0,234.1926,234.2325,233.9235,234.2325,39848.0
2025-01-07 12:55:00,235.03,235.41,234.99,235.4,30469.0,234.2425,234.6212,234.2026,234.6112,30469.0
2025-01-07 13:00:00,235.42,235.57,235.31,235.54,35594.0,234.6312,234.7806,234.5215,234.7508,35594.0
2025-01-07 13:05:00,235.52,235.84,235.46,235.78,29017.0,234.7308,235.0497,234.671,234.9899,29017.0
2025-01-07 13:10:00,235.82,235.96,235.72,235.96,36150.0,235.0298,235.1693,234.9301,235.1693,36150.0
2025-01-07 13:15:00,235.97,236.04,235.76,236.0,16510.0,235.1793,235.2491,234.97,235.2092,16510.0
2025-01-07 13:20:00,235.99,236.17,235.94,236.08,17024.0,235.1992,235.3786,235.1494,235.2889,17024.0
2025-01-07 13:25:00,236.07,236.25,236.02,236.14,23188.0,235.279,235.4584,235.2291,235.3487,23188.0
2025-01-07 13:30:00,236.12,236.12,235.8,235.85,21300.0,235.3288,235.3288,235.0099,235.0597,21300.0
2025-01-07 13:35:00,235.82,235.86,235.47,235.57,28297.0,235.0298,235.0697,234.681,234.7806,28297.0
2025-01-07 13:40:00,235.57,235.59,235.28,235.39,20089.0,234.7806,234.8006,234.4916,234.6013,20089.0
2025-01-07 13:45:00,235.38,235.47,235.27,235.31,23689.0,234.5913,234.681,234.4817,234.5215,23689.0
2025-01-07 13:50:00,235.28,235.41,235.23,235.34,20288.0,234.4916,234.6212,234.4418,234.5514,20288.0
2025-01-07 13:55:00,235.35,235.35,235.17,235.27,30643.0,234.5614,234.5614,234.382,234.4817,30643.0
2025-01-07 14:00:00,235.24,235.53,235.21,235.34,25372.0,234.4518,234.7408,234.4219,234.5514,25372.0
2025-01-07 14:05:00,235.34,235.58,235.3,235.57,24115.0,234.5514,234.7906,234.5116,234.7806,24115.0
2025-01-07 14:10:00,235.55,235.65,235.48,235.5,28948.0,234.7607,234.8604,234.691,234.7109,28948.0
2025-01-07 14:15:00,235.5,235.5,235.29,235.34,21618.0,234.7109,234.7109,234.5016,234.5514,21618.0
2025-01-07 14:20:00,235.35,235.38,235.14,235.29,28314.0,234.5614,234.5913,234.3521,234.5016,28314.0
2025-01-07 14:25:00,235.31,235.44,235.26,235.42,22161.0,234.5215,234.6511,234.4717,234.6312,22161.0
2025-01-07 14:30:00,235.38,235.42,235.15,235.16,21453.0,234.5913,234.6312,234.3621,234.372,21453.0
2025-01-07 14:35:00,235.19,235.23,234.9,234.91,21673.0,234.4019,234.4418,234.1129,234.1229,21673.0
2025-01-07 14:40:00,234.9,235.14,234.74,235.11,34569.0,234.1129,234.3521,233.9534,234.3222,34569.0
2025-01-07 14:45:00,235.1,235.2,234.79,234.82,23833.0,234.3122,234.4119,234.0033,234.0332,23833.0
2025-01-07 14:50:00,234.82,235.05,234.82,234.9,25415.0,234.0332,234.2624,234.0332,234.1129,25415.0
2025-01-07 14:55:00,234.89,234.97,234.83,234.86,19176.0,234.1029,234.1827,234.0431,234.073,19176.0
2025-01-07 15:00:00,234.89,234.91,234.55,234.7,43306.0,234.1029,234.1229,233.7641,233.9136,43306.0
2025-01-07 15:05:00,234.7,234.82,234.31,234.37,42919.0,233.9136,234.0332,233.5249,233.5847,42919.0
2025-01-07 15:10:00,234.37,234.37,234.1,234.18,52019.0,233.5847,233.5847,233.3156,233.3953,52019.0
2025-01-07 15:15:00,234.21,234.3,234.04,234.08,34256.0,233.4252,233.5149,233.2558,233.2956,34256.0
2025-01-07 15:20:00,234.07,234.07,233.74,233.82,49329.0,233.2857,233.2857,232.9568,233.0365,49329.0
2025-01-07 15:25:00,233.82,234.01,233.69,233.71,30477.0,233.0365,233.2259,232.9069,232.9269,30477.0
2025-01-07 15:30:00,233.72,233.9,233.39,233.39,38084.0,232.9368,233.1162,232.608,232.608,38084.0
2025-01-07 15:35:00,233.4,233.64,233.14,233.64,62011.0,232.6179,232.8571,232.3588,232.8571,62011.0
2025-01-07 15:40:00,233.63,233.98,233.57,233.58,125597.0,232.8472,233.196,232.7874,232.7973,125597.0
2025-01-07 15:45:00,233.59,234.0,233.49,233.9,47962.0,232.8073,233.2159,232.7076,233.1162,47962.0
2025-01-07 15:50:00,233.91,234.19,233.83,234.09,171103.0,233.1262,233.4053,233.0465,233.3056,171103.0
2025-01-07 15:55:00,234.09,234.22,233.92,233.97,271042.0,233.3056,233.4352,233.1362,233.186,271042.0
2025-01-08 09:30:00,234.34,234.5,233.65,234.12,86916.0,233.5548,233.7142,232.8671,233.3355,86916.0
2025-01-08 09:35:00,234.23,234.39,233.26,233.26,63733.0,233.4451,233.6046,232.4784,232.4784,63733.0
2025-01-08 09:40:00,233.27,233.99,233.19,233.97,48544.0,232.4884,233.2059,232.4086,233.186,48544.0
2025-01-08 09:45:00,233.95,234.21,233.37,234.21,255008.0,233.1661,233.4252,232.588,233.4252,255008.0
2025-01-08 09:50:00,234.16,234.35,233.19,233.52,217865.0,233.3754,233.5647,232.4086,232.7375,217865.0
2025-01-08 09:55:00,233.56,233.85,233.36,233.75,81629.0,232.7774,233.0664,232.5781,232.9667,81629.0
2025-01-08 10:00:00,233.73,234.41,233.62,234.19,74506.0,232.9468,233.6245,232.8372,233.4053,74506.0
2025-01-08 10:05:00,234.19,234.21,233.52,233.56,48369.0,233.4053,233.4252,232.7375,232.7774,48369.0
2025-01-08 10:10:00,233.57,233.77,232.31,232.38,116314.0,232.7874,232.9867,231.5316,231.6013,116314.0
2025-01-08 10:15:00,232.47,233.07,232.27,233.03,33909.0,231.691,232.289,231.4917,232.2492,33909.0
2025-01-08 10:20:00,232.93,233.36,232.54,233.36,20215.0,232.1495,232.5781,231.7608,232.5781,20215.0
2025-01-08 10:25:00,233.42,233.54,233.03,233.1,12787.0,232.6379,232.7575,232.2492,232.3189,12787.0
2025-01-08 10:30:00,233.09,233.31,232.91,233.3,15276.0,232.309,232.5282,232.1296,232.5183,15276.0
2025-01-08 10:35:00,233.31,234.02,233.3,233.53,42999.0,232.5282,233.2358,232.5183,232.7475,42999.0
2025-01-08 10:40:00,233.5,233.66,233.33,233.46,21073.0,232.7176,232.877,232.5482,232.6777,21073.0
2025-01-08 10:45:00,233.46,233.58,233.19,233.5,38210.0,232.6777,232.7973,232.4086,232.7176,38210.0
2025-01-08 10:50:00,233.52,234.06,233.52,233.84,30523.0,232.7375,233.2757,232.7375,233.0564,30523.0
2025-01-08 10:55:00,233.9,233.95,233.69,233.91,20827.0,233.1162,233.1661,232.9069,233.1262,20827.0
2025-01-08 11:00:00,233.93,234.0,233.44,233.46,15740.0,233.1461,233.2159,232.6578,232.6777,15740.0
2025-01-08 11:05:00,233.46,233.52,233.04,233.38,34955.0,232.6777,232.7375,232.2591,232.598,34955.0
2025-01-08 11:10:00,233.41,233.74,233.41,233.62,31176.0,232.6279,232.9568,232.6279,232.8372,31176.0
2025-01-08 11:15:00,233.66,233.66,233.4,233.54,15399.0,232.877,232.877,232.6179,232.7575,15399.0
2025-01-08 11:20:00,233.58,233.98,233.58,233.84,12755.0,232.7973,233.196,232.7973,233.0564,12755.0
2025-01-08 11:25:00,233.88,233.88,233.51,233.55,42395.0,233.0963,233.0963,232.7276,232.7674,42395.0
2025-01-08 11:30:00,233.56,233.9,233.54,233.8,13984.0,232.7774,233.1162,232.7575,233.0166,13984.0
2025-01-08 11:35:00,233.8,234.27,233.78,234.21,16917.0,233.0166,233.485,232.9966,233.4252,16917.0
2025-01-08 11:40:00,234.21,234.42,234.05,234.32,40377.0,233.4252,233.6345,233.2657,233.5348,40377.0
2025-01-08 11:45:00,234.33,234.39,234.15,234.18,19650.0,233.5448,233.6046,233.3654,233.3953,19650.0
2025-01-08 11:50:00,234.2,234.2,233.95,234.0,17920.0,233.4152,233.4152,233.1661,233.2159,17920.0
2025-01-08 11:55:00,233.98,234.09,233.86,234.06,10923.0,233.196,233.3056,233.0764,233.2757,10923.0
2025-01-08 12:00:00,234.06,234.06,233.62,233.62,15032.0,233.2757,233.2757,232.8372,232.8372,15032.0
2025-01-08 12:05:00,233.64,233.66,233.2,233.41,24111.0,232.8571,232.877,232.4186,232.6279,24111.0
2025-01-08 12:10:00,233.42,233.43,233.0,233.04,22936.0,232.6379,232.6478,232.2193,232.2591,22936.0
2025-01-08 12:15:00,233.08,233.15,232.81,232.95,30529.0,232.299,232.3688,232.0299,232.1694,30529.0
2025-01-08 12:20:00,233.0,233.03,232.49,232.52,25192.0,232.2193,232.2492,231.711,231.7409,25192.0
2025-01-08 12:25:00,232.54,232.58,231.74,231.85,41027.0,231.7608,231.8007,230.9635,231.0731,41027.0
2025-01-08 12:30:00,231.9,232.26,231.63,232.21,72252.0,231.1229,231.4817,230.8539,231.4319,72252.0
2025-01-08 12:35:00,232.2,232.42,232.12,232.19,17611.0,231.4219,231.6412,231.3422,231.412,17611.0
2025-01-08 12:40:00,232.16,232.64,232.15,232.58,51347.0,231.3821,231.8605,231.3721,231.8007,51347.0
2025-01-08 12:45:00,232.56,232.69,232.35,232.44,20303.0,231.7807,231.9103,231.5714,231.6611,20303.0
2025-01-08 12:50:00,232.43,232.83,232.42,232.71,64166.0,231.6512,232.0498,231.6412,231.9302,64166.0
2025-01-08 12:55:00,232.71,232.96,232.55,232.8,15701.0,231.9302,232.1794,231.7708,232.0199,15701.0
2025-01-08 13:00:00,232.75,233.5,232.75,233.37,55520.0,231.9701,232.7176,231.9701,232.588,55520.0
2025-01-08 13:05:00,233.42,233.53,233.19,233.36,33558.0,232.6379,232.7475,232.4086,232.5781,33558.0
2025-01-08 13:10:00,233.35,233.67,233.3,233.54,37122.0,232.5681,232.887,232.5183,232.7575,37122.0
2025-01-08 13:15:00,233.54,233.79,233.53,233.74,38646.0,232.7575,233.0066,232.7475,232.9568,38646.0
2025-01-08 13:20:00,233.73,233.8,233.52,233.77,23589.0,232.9468,233.0166,232.7375,232.9867,23589.0
2025-01-08 13:25:00,233.81,234.35,233.79,234.05,47542.0,233.0265,233.5647,233.0066,233.2657,47542.0
2025-01-08 13:30:00,234.01,234.01,233.8,233.8,18151.0,233.2259,233.2259,233.0166,233.0166,18151.0
2025-01-08 13:35:00,233.85,234.11,233.83,234.04,9718.0,233.0664,233.3255,233.0465,233.2558,9718.0
2025-01-08 13:40:00,234.08,234.09,233.76,233.96,17902.0,233.2956,233.3056,232.9767,233.176,17902.0
2025-01-08 13:45:00,233.97,233.97,233.58,233.65,31161.0,233.186,233.186,232.7973,232.8671,31161.0
2025-01-08 13:50:00,233.68,233.72,233.0,233.08,31589.0,232.897,232.9368,232.2193,232.299,31589.0
2025-01-08 13:55:00,233.11,233.5,233.03,233.45,44564.0,232.3289,232.7176,232.2492,232.6678,44564.0
2025-01-08 14:00:00,233.49,233.49,232.95,233.25,38449.0,232.7076,232.7076,232.1694,232.4684,38449.0
2025-01-08 14:05:00,233.28,234.2,233.27,234.2,45172.0,232.4983,233.4152,232.4884,233.4152,45172.0
2025-01-08 14:10:00,234.17,234.17,233.36,233.43,23536.0,233.3853,233.3853,232.5781,232.6478,23536.0
2025-01-08 14:15:00,233.45,233.95,233.45,233.94,29595.0,232.6678,233.1661,232.6678,233.1561,29595.0
2025-01-08 14:20:00,233.89,234.28,233.81,234.1,31345.0,233.1063,233.495,233.0265,233.3156,31345.0
2025-01-08 14:25:00,234.12,234.54,233.98,234.4,70161.0,233.3355,233.7541,233.196,233.6146,70161.0
2025-01-08 14:30:00,234.35,234.36,233.76,233.79,32563.0,233.5647,233.5747,232.9767,233.0066,32563.0
2025-01-08 14:35:00,233.79,233.93,233.59,233.59,38803.0,233.0066,233.1461,232.8073,232.8073,38803.0
2025-01-08 14:40:00,233.55,233.69,233.36,233.55,36362.0,232.7674,232.9069,232.5781,232.7674,36362.0
2025-01-08 14:45:00,233.49,233.77,233.45,233.65,23463.0,232.7076,232.9867,232.6678,232.8671,23463.0
2025-01-08 14:50:00,233.69,233.78,233.43,233.45,16134.0,232.9069,232.9966,232.6478,232.6678,16134.0
2025-01-08 14:55:00,233.4,233.68,233.4,233.58,72476.0,232.6179,232.897,232.6179,232.7973,72476.0
2025-01-08 15:00:00,233.61,233.78,233.57,233.76,18453.0,232.8272,232.9966,232.7874,232.9767,18453.0
2025-01-08 15:05:00,233.75,233.78,233.47,233.54,14307.0,232.9667,232.9966,232.6877,232.7575,14307.0
2025-01-08 15:10:00,233.53,233.67,233.24,233.25,46726.0,232.7475,232.887,232.4585,232.4684,46726.0
2025-01-08 15:15:00,233.24,233.69,233.23,233.58,21157.0,232.4585,232.9069,232.4485,232.7973,21157.0
2025-01-08 15:20:00,233.65,233.78,233.55,233.72,12377.0,232.8671,232.9966,232.7674,232.9368,12377.0
2025-01-08 15:25:00,233.78,233.82,233.6,233.71,18744.0,232.9966,233.0365,232.8173,232.9269,18744.0
2025-01-08 15:30:00,233.73,233.76,233.56,233.57,20451.0,232.9468,232.9767,232.7774,232.7874,20451.0
2025-01-08 15:35:00,233.52,233.65,233.38,233.39,30906.0,232.7375,232.8671,232.598,232.608,30906.0
2025-01-08 15:40:00,233.37,233.72,233.37,233.68,27766.0,232.588,232.9368,232.588,232.897,27766.0
2025-01-08 15:45:00,233.67,233.74,233.57,233.62,36100.0,232.887,232.9568,232.7874,232.8372,36100.0
2025-01-08 15:50:00,233.61,233.95,233.61,233.89,95439.0,232.8272,233.1661,232.8272,233.1063,95439.0
2025-01-08 15:55:00,233.88,234.14,233.75,233.88,622119.0,233.0963,233.3554,232.9667,233.0963,622119.0
2025-01-10 09:30:00,231.42,231.46,229.95,230.13,186073.0,230.6446,230.6844,229.1795,229.3589,186073.0
2025-01-10 09:35:00,230.13,230.39,229.25,229.73,145831.0,229.3589,229.618,228.4818,228.9602,145831.0
2025-01-10 09:40:00,229.63,230.01,229.28,230.01,89764.0,228.8606,229.2393,228.5117,229.2393,89764.0
2025-01-10 09:45:00,229.96,230.16,228.82,229.06,115859.0,229.1894,229.3888,228.0533,228.2925,115859.0
2025-01-10 09:50:00,229.0,229.38,228.9,229.14,41175.0,228.2327,228.6114,228.133,228.3722,41175.0
2025-01-10 09:55:00,229.14,229.59,229.08,229.58,57200.0,228.3722,228.8207,228.3124,228.8107,57200.0
2025-01-10 10:00:00,229.53,229.53,228.13,228.36,166755.0,228.7609,228.7609,227.3656,227.5948,166755.0
2025-01-10 10:05:00,228.37,228.55,227.71,227.79,56675.0,227.6048,227.7842,226.947,227.0267,56675.0
2025-01-10 10:10:00,227.83,228.1,227.65,228.02,96845.0,227.0666,227.3357,226.8872,227.2559,96845.0
2025-01-10 10:15:00,228.07,228.66,228.06,228.47,85666.0,227.3058,227.8938,227.2958,227.7044,85666.0
2025-01-10 10:20:00,228.47,229.17,228.47,229.14,35901.0,227.7044,228.4021,227.7044,228.3722,35901.0
2025-01-10 10:25:00,229.1,229.45,228.92,229.42,48590.0,228.3323,228.6812,228.1529,228.6513,48590.0
2025-01-10 10:30:00,229.42,229.54,229.16,229.32,58363.0,228.6513,228.7709,228.3921,228.5516,58363.0
2025-01-10 10:35:00,229.31,229.88,229.23,229.72,56389.0,228.5416,229.1097,228.4619,228.9503,56389.0
2025-01-10 10:40:00,229.68,229.86,229.43,229.51,79013.0,228.9104,229.0898,228.6612,228.741,79013.0
2025-01-10 10:45:00,229.56,230.28,229.48,229.98,85087.0,228.7908,229.5084,228.7111,229.2094,85087.0
2025-01-10 10:50:00,229.95,229.96,228.88,229.16,77582.0,229.1795,229.1894,228.1131,228.3921,77582.0
2025-01-10 10:55:00,229.15,229.27,228.58,228.65,94563.0,228.3822,228.5018,227.8141,227.8838,94563.0
2025-01-10 11:00:00,228.67,228.78,228.16,228.37,103415.0,227.9038,228.0134,227.3955,227.6048,103415.0
2025-01-10 11:05:00,228.36,228.45,228.11,228.33,70305.0,227.5948,227.6845,227.3456,227.5649,70305.0
2025-01-10 11:10:00,228.32,228.36,227.99,228.01,94554.0,227.5549,227.5948,227.226,227.246,94554.0
2025-01-10 11:15:00,228.01,228.5,227.98,228.03,75953.0,227.246,227.7343,227.2161,227.2659,75953.0
2025-01-10 11:20:00,228.02,228.57,228.01,228.44,58757.0,227.2559,227.8041,227.246,227.6745,58757.0
2025-01-10 11:25:00,228.43,228.53,227.95,228.05,126442.0,227.6646,227.7642,227.1862,227.2858,126442.0
2025-01-10 11:30:00,228.06,228.3,227.84,227.98,66611.0,227.2958,227.535,227.0766,227.2161,66611.0
2025-01-10 11:35:00,227.98,227.98,227.43,227.6,40389.0,227.2161,227.2161,226.6679,226.8374,40389.0
2025-01-10 11:40:00,227.59,228.43,227.59,228.4,57824.0,226.8274,227.6646,226.8274,227.6347,57824.0
2025-01-10 11:45:00,228.4,228.58,228.0,228.06,50435.0,227.6347,227.8141,227.236,227.2958,50435.0
2025-01-10 11:50:00,228.09,228.34,228.07,228.2,40168.0,227.3257,227.5749,227.3058,227.4353,40168.0
2025-01-10 11:55:00,228.2,228.22,227.58,227.62,26852.0,227.4353,227.4553,226.8174,226.8573,26852.0
2025-01-10 12:00:00,227.66,227.84,227.57,227.58,34543.0,226.8972,227.0766,226.8075,226.8174,34543.0
2025-01-10 12:05:00,227.63,227.9,227.62,227.8,64940.0,226.8673,227.1364,226.8573,227.0367,64940.0
2025-01-10 12:10:00,227.86,228.05,227.73,228.0,27090.0,227.0965,227.2858,226.9669,227.236,27090.0
2025-01-10 12:15:00,227.99,228.1,227.9,228.06,35045.0,227.226,227.3357,227.1364,227.2958,35045.0
2025-01-10 12:20:00,228.06,228.15,227.72,227.92,43958.0,227.2958,227.3855,226.957,227.1563,43958.0
2025-01-10 12:25:00,227.98,228.38,227.96,228.36,40254.0,227.2161,227.6147,227.1961,227.5948,40254.0
2025-01-10 12:30:00,228.35,228.42,228.25,228.39,11288.0,227.5848,227.6546,227.4852,227.6247,11288.0
2025-01-10 12:35:00,228.39,228.72,228.29,228.58,15794.0,227.6247,227.9536,227.525,227.8141,15794.0
2025-01-10 12:40:00,228.57,228.85,228.57,228.8,16682.0,227.8041,228.0832,227.8041,228.0333,16682.0
2025-01-10 12:45:00,228.78,228.86,228.62,228.78,17807.0,228.0134,228.0931,227.8539,228.0134,17807.0
2025-01-10 12:50:00,228.77,228.9,228.71,228.84,11371.0,228.0034,228.133,227.9436,228.0732,11371.0
2025-01-10 12:55:00,228.86,229.02,228.77,228.91,59246.0,228.0931,228.2526,228.0034,228.143,59246.0
2025-01-10 13:00:00,228.93,228.93,228.63,228.78,40113.0,228.1629,228.1629,227.8639,228.0134,40113.0
2025-01-10 13:05:00,228.78,229.27,228.74,229.25,16134.0,228.0134,228.5018,227.9735,228.4818,16134.0
2025-01-10 13:10:00,229.31,229.52,229.29,229.35,27706.0,228.5416,228.7509,228.5217,228.5815,27706.0
2025-01-10 13:15:00,229.38,229.4,229.07,229.26,43807.0,228.6114,228.6313,228.3024,228.4918,43807.0
2025-01-10 13:20:00,229.27,229.87,229.23,229.77,25808.0,228.5018,229.0997,228.4619,229.0001,25808.0
2025-01-10 13:25:00,229.76,230.03,229.62,229.72,55595.0,228.9901,229.2592,228.8506,228.9503,55595.0
2025-01-10 13:30:00,229.73,230.02,229.53,229.95,42353.0,228.9602,229.2492,228.7609,229.1795,42353.0
2025-01-10 13:35:00,229.91,230.06,229.79,229.95,34048.0,229.1396,229.2891,229.02,229.1795,34048.0
2025-01-10 13:40:00,229.95,230.08,229.76,229.85,17680.0,229.1795,229.309,228.9901,229.0798,17680.0
2025-01-10 13:45:00,229.87,230.17,229.7,230.15,21592.0,229.0997,229.3987,228.9303,229.3788,21592.0
2025-01-10 13:50:00,230.14,230.19,229.87,230.05,21689.0,229.3688,229.4187,229.0997,229.2791,21689.0
2025-01-10 13:55:00,230.08,230.48,230.08,230.44,52970.0,229.309,229.7077,229.309,229.6678,52970.0
2025-01-10 14:00:00,230.44,230.49,229.89,229.9,17891.0,229.6678,229.7177,229.1197,229.1296,17891.0
2025-01-10 14:05:00,229.85,229.85,229.25,229.28,43611.0,229.0798,229.0798,228.4818,228.5117,43611.0
2025-01-10 14:10:00,229.19,229.48,229.1,229.38,26015.0,228.422,228.7111,228.3323,228.6114,26015.0
2025-01-10 14:15:00,229.34,229.51,229.27,229.45,16595.0,228.5715,228.741,228.5018,228.6812,16595.0
2025-01-10 14:20:00,229.39,229.44,229.1,229.44,13254.0,228.6214,228.6712,228.3323,228.6712,13254.0
2025-01-10 14:25:00,229.41,229.83,229.41,229.68,7615.0,228.6413,229.0599,228.6413,228.9104,7615.0
2025-01-10 14:30:00,229.69,229.7,229.36,229.43,15212.0,228.9204,228.9303,228.5915,228.6612,15212.0
2025-01-10 14:35:00,229.42,229.64,229.32,229.6,18084.0,228.6513,228.8705,228.5516,228.8307,18084.0
2025-01-10 14:40:00,229.58,229.72,229.36,229.43,17302.0,228.8107,228.9503,228.5915,228.6612,17302.0
2025-01-10 14:45:00,229.42,229.46,229.15,229.18,17994.0,228.6513,228.6911,228.3822,228.4121,17994.0
2025-01-10 14:50:00,229.17,229.53,229.15,229.53,26989.0,228.4021,228.7609,228.3822,228.7609,26989.0
2025-01-10 14:55:00,229.5,229.7,229.45,229.54,20229.0,228.731,228.9303,228.6812,228.7709,20229.0
2025-01-10 15:00:00,229.56,229.67,229.33,229.52,23140.0,228.7908,228.9004,228.5616,228.7509,23140.0
2025-01-10 15:05:00,229.53,229.75,229.42,229.46,28693.0,228.7609,228.9802,228.6513,228.6911,28693.0
2025-01-10 15:10:00,229.44,229.5,228.94,229.02,40266.0,228.6712,228.731,228.1729,228.2526,40266.0
2025-01-10 15:15:00,229.03,229.1,228.65,228.79,28158.0,228.2626,228.3323,227.8838,228.0234,28158.0
2025-01-10 15:20:00,228.81,228.98,228.69,228.88,19979.0,228.0433,228.2127,227.9237,228.1131,19979.0
2025-01-10 15:25:00,228.88,228.92,228.69,228.77,25117.0,228.1131,228.1529,227.9237,228.0034,25117.0
2025-01-10 15:30:00,228.75,228.85,228.49,228.68,32945.0,227.9835,228.0832,227.7244,227.9137,32945.0
2025-01-10 15:35:00,228.65,229.05,228.64,228.81,29945.0,227.8838,228.2825,227.8739,228.0433,29945.0
2025-01-10 15:40:00,228.81,228.99,228.62,228.8,41451.0,228.0433,228.2227,227.8539,228.0333,41451.0
2025-01-10 15:45:00,228.77,228.81,228.6,228.68,55894.0,228.0034,228.0433,227.834,227.9137,55894.0
2025-01-10 15:50:00,228.66,229.14,228.51,229.14,257277.0,227.8938,228.3722,227.7443,228.3722,257277.0
2025-01-10 15:55:00,229.05,229.06,228.74,228.82,234049.0,228.2825,228.2925,227.9735,228.0533,234049.0
2025-01-13 09:30:00,225.0,225.73,225.0,225.35,151085.0,224.2461,224.9736,224.2461,224.5949,151085.0
2025-01-13 09:35:00,225.35,225.37,224.58,224.86,113275.0,224.5949,224.6148,223.8275,224.1065,113275.0
2025-01-13 09:40:00,224.82,225.5,224.45,225.5,63852.0,224.0667,224.7444,223.6979,224.7444,63852.0
2025-01-13 09:45:00,225.47,225.5,225.02,225.02,29765.0,224.7145,224.7444,224.266,224.266,29765.0
2025-01-13 09:50:00,225.09,226.1,225.08,225.93,43500.0,224.3358,225.3424,224.3258,225.173,43500.0
2025-01-13 09:55:00,225.93,226.23,225.66,225.84,61488.0,225.173,225.4719,224.9039,225.0833,61488.0
2025-01-13 10:00:00,225.76,226.08,225.56,225.83,25797.0,225.0035,225.3224,224.8042,225.0733,25797.0
2025-01-13 10:05:00,225.81,226.45,225.77,225.83,37070.0,225.0534,225.6912,225.0135,225.0733,37070.0
2025-01-13 10:10:00,225.84,225.86,225.49,225.51,20174.0,225.0833,225.1032,224.7344,224.7544,20174.0
2025-01-13 10:15:00,225.47,225.77,225.29,225.73,31565.0,224.7145,225.0135,224.5351,224.9736,31565.0
2025-01-13 10:20:00,225.83,226.02,225.11,225.21,35404.0,225.0733,225.2627,224.3557,224.4554,35404.0
2025-01-13 10:25:00,225.16,225.16,224.73,224.76,36872.0,224.4055,224.4055,223.977,224.0069,36872.0
2025-01-13 10:30:00,224.77,225.44,224.72,225.3,76700.0,224.0168,224.6846,223.967,224.5451,76700.0
2025-01-13 10:35:00,225.33,226.17,225.28,226.14,30981.0,224.575,225.4121,224.5251,225.3822,30981.0
2025-01-13 10:40:00,226.19,226.47,225.88,226.36,29239.0,225.4321,225.7111,225.1231,225.6015,29239.0
2025-01-13 10:45:00,226.35,226.58,226.28,226.57,25868.0,225.5915,225.8208,225.5218,225.8108,25868.0
2025-01-13 10:50:00,226.51,226.51,225.79,225.83,33012.0,225.751,225.751,225.0334,225.0733,33012.0
2025-01-13 10:55:00,225.9,225.92,225.56,225.63,14101.0,225.1431,225.163,224.8042,224.874,14101.0
2025-01-13 11:00:00,225.7,225.83,225.5,225.53,36062.0,224.9437,225.0733,224.7444,224.7743,36062.0
2025-01-13 11:05:00,225.52,225.55,225.14,225.28,58299.0,224.7643,224.7942,224.3856,224.5251,58299.0
2025-01-13 11:10:00,225.3,225.44,225.13,225.26,23273.0,224.5451,224.6846,224.3756,224.5052,23273.0
2025-01-13 11:15:00,225.28,225.41,225.11,225.28,36523.0,224.5251,224.6547,224.3557,224.5251,36523.0
2025-01-13 11:20:00,225.3,225.41,225.07,225.19,54849.0,224.5451,224.6547,224.3158,224.4354,54849.0
2025-01-13 11:25:00,225.2,225.33,225.11,225.17,32643.0,224.4454,224.575,224.3557,224.4155,32643.0
2025-01-13 11:30:00,225.16,225.55,225.15,225.42,43474.0,224.4055,224.7942,224.3956,224.6647,43474.0
2025-01-13 11:35:00,225.43,225.84,225.32,225.4,47684.0,224.6746,225.0833,224.565,224.6447,47684.0
2025-01-13 11:40:00,225.39,225.97,225.38,225.86,54502.0,224.6348,225.2128,224.6248,225.1032,54502.0
2025-01-13 11:45:00,225.87,225.87,225.62,225.75,46382.0,225.1132,225.1132,224.864,224.9936,46382.0
2025-01-13 11:50:00,225.73,225.79,225.36,225.4,51345.0,224.9736,225.0334,224.6049,224.6447,51345.0
2025-01-13 11:55:00,225.37,225.37,224.83,224.96,32456.0,224.6148,224.6148,224.0766,224.2062,32456.0
2025-01-13 12:00:00,224.95,225.16,224.73,224.95,27280.0,224.1962,224.4055,223.977,224.1962,27280.0
2025-01-13 12:05:00,224.96,225.39,224.85,225.37,31541.0,224.2062,224.6348,224.0966,224.6148,31541.0
2025-01-13 12:10:00,225.37,225.73,225.35,225.68,43651.0,224.6148,224.9736,224.5949,224.9238,43651.0
2025-01-13 12:15:00,225.69,225.96,225.62,225.9,155553.0,224.9338,225.2029,224.864,225.1431,155553.0
2025-01-13 12:20:00,225.88,226.17,225.84,226.07,43649.0,225.1231,225.4121,225.0833,225.3125,43649.0
2025-01-13 12:25:00,226.07,226.27,226.02,226.04,45536.0,225.3125,225.5118,225.2627,225.2826,45536.0
2025-01-13 12:30:00,226.04,226.23,225.87,226.21,44354.0,225.2826,225.4719,225.1132,225.452,44354.0
2025-01-13 12:35:00,226.21,226.27,225.83,225.84,30649.0,225.452,225.5118,225.0733,225.0833,30649.0
2025-01-13 12:40:00,225.84,225.95,225.68,225.74,124217.0,225.0833,225.1929,224.9238,224.9836,124217.0
2025-01-13 12:45:00,225.74,226.04,225.7,225.96,33425.0,224.9836,225.2826,224.9437,225.2029,33425.0
2025-01-13 12:50:00,225.97,226.16,225.84,225.95,22974.0,225.2128,225.4022,225.0833,225.1929,22974.0
2025-01-13 12:55:00,225.96,226.5,225.94,226.48,26431.0,225.2029,225.741,225.1829,225.7211,26431.0
2025-01-13 13:00:00,226.48,226.58,226.35,226.44,79620.0,225.7211,225.8208,225.5915,225.6812,79620.0
2025-01-13 13:05:00,226.39,226.5,226.23,226.35,28554.0,225.6314,225.741,225.4719,225.5915,28554.0
2025-01-13 13:10:00,226.34,226.52,226.32,226.44,24243.0,225.5816,225.761,225.5616,225.6812,24243.0
2025-01-13 13:15:00,226.44,226.46,226.07,226.09,37918.0,225.6812,225.7012,225.3125,225.3324,37918.0
2025-01-13 13:20:00,226.11,226.18,226.05,226.18,31749.0,225.3523,225.4221,225.2925,225.4221,31749.0
2025-01-13 13:25:00,226.2,226.43,226.11,226.43,40584.0,225.442,225.6713,225.3523,225.6713,40584.0
2025-01-13 13:30:00,226.43,226.58,226.24,226.5,45314.0,225.6713,225.8208,225.4819,225.741,45314.0
2025-01-13 13:35:00,226.51,226.56,226.26,226.43,51475.0,225.751,225.8008,225.5018,225.6713,51475.0
2025-01-13 13:40:00,226.42,226.42,226.05,226.05,20746.0,225.6613,225.6613,225.2925,225.2925,20746.0
2025-01-13 13:45:00,226.04,226.54,226.04,226.47,22222.0,225.2826,225.7809,225.2826,225.7111,22222.0
2025-01-13 13:50:00,226.43,226.53,226.2,226.26,99971.0,225.6713,225.7709,225.442,225.5018,99971.0
2025-01-13 13:55:00,226.18,226.37,226.14,226.37,23807.0,225.4221,225.6115,225.3822,225.6115,23807.0
2025-01-13 14:00:00,226.31,226.48,226.17,226.27,23750.0,225.5517,225.7211,225.4121,225.5118,23750.0
2025-01-13 14:05:00,226.27,226.44,226.2,226.21,37456.0,225.5118,225.6812,225.442,225.452,37456.0
2025-01-13 14:10:00,226.18,226.35,225.92,225.94,18577.0,225.4221,225.5915,225.163,225.1829,18577.0
2025-01-13 14:15:00,225.94,226.05,225.84,225.87,49708.0,225.1829,225.2925,225.0833,225.1132,49708.0
2025-01-13 14:20:00,225.9,226.2,225.83,226.13,34379.0,225.1431,225.442,225.0733,225.3723,34379.0
2025-01-13 14:25:00,226.14,226.49,226.07,226.49,30855.0,225.3822,225.7311,225.3125,225.7311,30855.0
2025-01-13 14:30:00,226.46,226.58,226.35,226.44,37984.0,225.7012,225.8208,225.5915,225.6812,37984.0
2025-01-13 14:35:00,226.46,226.63,226.24,226.57,16292.0,225.7012,225.8706,225.4819,225.8108,16292.0
2025-01-13 14:40:00,226.56,226.84,226.54,226.76,22495.0,225.8008,226.0799,225.7809,226.0002,22495.0
2025-01-13 14:45:00,226.76,226.79,226.2,226.27,23622.0,226.0002,226.0301,225.442,225.5118,23622.0
2025-01-13 14:50:00,226.27,226.46,226.18,226.33,24345.0,225.5118,225.7012,225.4221,225.5716,24345.0
2025-01-13 14:55:00,226.33,226.69,226.32,226.62,20635.0,225.5716,225.9304,225.5616,225.8606,20635.0
2025-01-13 15:00:00,226.59,226.64,226.4,226.44,40995.0,225.8307,225.8806,225.6414,225.6812,40995.0
2025-01-13 15:05:00,226.42,226.66,226.42,226.49,25584.0,225.6613,225.9005,225.6613,225.7311,25584.0
2025-01-13 15:10:00,226.49,226.57,226.41,226.5,69518.0,225.7311,225.8108,225.6513,225.741,69518.0
2025-01-13 15:15:00,226.47,226.79,226.44,226.77,30939.0,225.7111,226.0301,225.6812,226.0101,30939.0
2025-01-13 15:20:00,226.79,226.82,226.34,226.36,33614.0,226.0301,226.06,225.5816,225.6015,33614.0
2025-01-13 15:25:00,226.37,226.55,226.32,226.43,27259.0,225.6115,225.7909,225.5616,225.6713,27259.0
2025-01-13 15:30:00,226.45,226.65,226.36,226.6,31586.0,225.6912,225.8905,225.6015,225.8407,31586.0
2025-01-13 15:35:00,226.58,226.64,226.35,226.36,34411.0,225.8208,225.8806,225.5915,225.6015,34411.0
2025-01-13 15:40:00,226.38,226.55,226.37,226.48,50830.0,225.6214,225.7909,225.6115,225.7211,50830.0
2025-01-13 15:45:00,226.49,226.67,226.46,226.6,51950.0,225.7311,225.9105,225.7012,225.8407,51950.0
2025-01-13 15:50:00,226.59,227.05,226.59,227.01,125385.0,225.8307,226.2892,225.8307,226.2493,125385.0
2025-01-13 15:55:00,227.02,227.32,226.97,227.14,185720.0,226.2593,226.5583,226.2095,226.3789,185720.0
2025-01-14 09:30:00,228.93,229.12,228.31,229.05,67448.0,228.1629,228.3523,227.545,228.2825,67448.0
2025-01-14 09:35:00,229.11,229.47,228.88,229.31,67623.0,228.3423,228.7011,228.1131,228.5416,67623.0
2025-01-14 09:40:00,229.29,229.55,229.12,229.38,22437.0,228.5217,228.7808,228.3523,228.6114,22437.0
2025-01-14 09:45:00,229.38,229.44,228.59,228.99,46467.0,228.6114,228.6712,227.824,228.2227,46467.0
2025-01-14 09:50:00,229.02,229.04,228.08,228.21,37111.0,228.2526,228.2725,227.3157,227.4453,37111.0
2025-01-14 09:55:00,228.17,228.42,227.58,227.7,38868.0,227.4054,227.6546,226.8174,226.937,38868.0
2025-01-14 10:00:00,227.7,228.4,227.62,228.35,29148.0,226.937,227.6347,226.8573,227.5848,29148.0
2025-01-14 10:05:00,228.26,228.98,228.26,228.91,20130.0,227.4951,228.2127,227.4951,228.143,20130.0
2025-01-14 10:10:00,228.93,229.24,228.78,228.96,99199.0,228.1629,228.4719,228.0134,228.1928,99199.0
2025-01-14 10:15:00,229.04,229.3,228.91,228.94,19847.0,228.2725,228.5317,228.143,228.1729,19847.0
2025-01-14 10:20:00,228.96,228.96,228.56,228.58,18701.0,228.1928,228.1928,227.7941,227.8141,18701.0
2025-01-14 10:25:00,228.6,228.78,228.23,228.34,13309.0,227.834,228.0134,227.4652,227.5749,13309.0
2025-01-14 10:30:00,228.36,228.45,228.07,228.09,14533.0,227.5948,227.6845,227.3058,227.3257,14533.0
2025-01-14 10:35:00,228.12,228.23,227.72,227.74,31056.0,227.3556,227.4652,226.957,226.9769,31056.0
2025-01-14 10:40:00,227.74,228.56,227.67,228.52,22013.0,226.9769,227.7941,226.9071,227.7543,22013.0
2025-01-14 10:45:00,228.46,228.47,228.0,228.01,13155.0,227.6945,227.7044,227.236,227.246,13155.0
2025-01-14 10:50:00,227.95,228.09,227.71,228.09,28597.0,227.1862,227.3257,226.947,227.3257,28597.0
2025-01-14 10:55:00,228.03,228.03,227.5,227.54,13271.0,227.2659,227.2659,226.7377,226.7776,13271.0
2025-01-14 11:00:00,227.52,227.53,226.84,226.95,30377.0,226.7576,226.7676,226.0799,226.1895,30377.0
2025-01-14 11:05:00,226.93,227.37,226.89,227.27,36435.0,226.1696,226.6081,226.1297,226.5085,36435.0
2025-01-14 11:10:00,227.23,227.37,227.0,227.16,23924.0,226.4686,226.6081,226.2394,226.3988,23924.0
2025-01-14 11:15:00,227.16,227.26,226.92,226.99,28375.0,226.3988,226.4985,226.1596,226.2294,28375.0
2025-01-14 11:20:00,226.99,227.41,226.99,227.26,17572.0,226.2294,226.648,226.2294,226.4985,17572.0
2025-01-14 11:25:00,227.25,227.59,227.04,227.06,41486.0,226.4885,226.8274,226.2792,226.2992,41486.0
2025-01-14 11:30:00,227.14,227.24,226.99,227.2,24880.0,226.3789,226.4786,226.2294,226.4387,24880.0
2025-01-14 11:35:00,227.16,227.22,226.75,226.84,26215.0,226.3988,226.4586,225.9902,226.0799,26215.0
2025-01-14 11:40:00,226.89,226.95,226.44,226.49,14941.0,226.1297,226.1895,225.6812,225.7311,14941.0
2025-01-14 11:45:00,226.51,226.64,226.41,226.52,23261.0,225.751,225.8806,225.6513,225.761,23261.0
2025-01-14 11:50:00,226.55,226.67,226.43,226.52,8757.0,225.7909,225.9105,225.6713,225.761,8757.0
2025-01-14 11:55:00,226.54,226.69,226.18,226.18,15261.0,225.7809,225.9304,225.4221,225.4221,15261.0
2025-01-14 12:00:00,226.17,226.37,226.07,226.37,20212.0,225.4121,225.6115,225.3125,225.6115,20212.0
2025-01-14 12:05:00,226.29,226.67,226.26,226.58,25587.0,225.5317,225.9105,225.5018,225.8208,25587.0
2025-01-14 12:10:00,226.61,226.82,226.61,226.63,20829.0,225.8507,226.06,225.8507,225.8706,20829.0
2025-01-14 12:15:00,226.61,226.84,226.59,226.64,13576.0,225.8507,226.0799,225.8307,225.8806,13576.0
2025-01-14 12:20:00,226.64,226.65,226.35,226.47,6989.0,225.8806,225.8905,225.5915,225.7111,6989.0
2025-01-14 12:25:00,226.52,226.77,226.44,226.66,11887.0,225.761,226.0101,225.6812,225.9005,11887.0
2025-01-14 12:30:00,226.58,226.63,226.12,226.18,10126.0,225.8208,225.8706,225.3623,225.4221,10126.0
2025-01-14 12:35:00,226.21,226.41,226.0,226.38,18399.0,225.452,225.6513,225.2427,225.6214,18399.0
2025-01-14 12:40:00,226.4,226.88,226.3,226.78,16447.0,225.6414,226.1198,225.5417,226.0201,16447.0
2025-01-14 12:45:00,226.77,226.82,226.63,226.68,14702.0,226.0101,226.06,225.8706,225.9204,14702.0
2025-01-14 12:50:00,226.69,226.97,226.69,226.79,6920.0,225.9304,226.2095,225.9304,226.0301,6920.0
2025-01-14 12:55:00,226.75,226.83,226.56,226.79,17357.0,225.9902,226.0699,225.8008,226.0301,17357.0
2025-01-14 13:00:00,226.77,227.07,226.71,227.05,133374.0,226.0101,226.3091,225.9503,226.2892,133374.0
2025-01-14 13:05:00,227.05,227.07,226.94,226.96,5339.0,226.2892,226.3091,226.1796,226.1995,5339.0
2025-01-14 13:10:00,226.94,226.96,226.84,226.94,14479.0,226.1796,226.1995,226.0799,226.1796,14479.0
2025-01-14 13:15:00,226.91,227.24,226.83,227.11,26111.0,226.1497,226.4786,226.0699,226.349,26111.0
2025-01-14 13:20:00,227.11,227.37,227.04,227.37,15689.0,226.349,226.6081,226.2792,226.6081,15689.0
2025-01-14 13:25:00,227.36,227.64,227.36,227.55,19277.0,226.5982,226.8772,226.5982,226.7875,19277.0
2025-01-14 13:30:00,227.5,227.54,227.38,227.47,21421.0,226.7377,226.7776,226.6181,226.7078,21421.0
2025-01-14 13:35:00,227.48,227.68,227.43,227.63,10402.0,226.7178,226.9171,226.6679,226.8673,10402.0
2025-01-14 13:40:00,227.66,228.03,227.65,227.94,42721.0,226.8972,227.2659,226.8872,227.1762,42721.0
2025-01-14 13:45:00,227.92,228.17,227.89,228.13,22692.0,227.1563,227.4054,227.1264,227.3656,22692.0
2025-01-14 13:50:00,228.15,228.26,228.11,228.21,13503.0,227.3855,227.4951,227.3456,227.4453,13503.0
2025-01-14 13:55:00,228.21,228.3,228.14,228.21,18070.0,227.4453,227.535,227.3755,227.4453,18070.0
2025-01-14 14:00:00,228.21,228.27,228.06,228.1,15089.0,227.4453,227.5051,227.2958,227.3357,15089.0
2025-01-14 14:05:00,228.14,228.32,228.05,228.21,10183.0,227.3755,227.5549,227.2858,227.4453,10183.0
2025-01-14 14:10:00,228.21,228.21,228.01,228.16,11072.0,227.4453,227.4453,227.246,227.3955,11072.0
2025-01-14 14:15:00,228.19,228.38,228.11,228.28,73422.0,227.4254,227.6147,227.3456,227.5151,73422.0
2025-01-14 14:20:00,228.31,228.35,228.17,228.33,11835.0,227.545,227.5848,227.4054,227.5649,11835.0
2025-01-14 14:25:00,228.33,228.4,228.03,228.03,13432.0,227.5649,227.6347,227.2659,227.2659,13432.0
2025-01-14 14:30:00,228.04,228.22,227.94,228.13,15185.0,227.2759,227.4553,227.1762,227.3656,15185.0
2025-01-14 14:35:00,228.19,228.33,228.19,228.24,4829.0,227.4254,227.5649,227.4254,227.4752,4829.0
2025-01-14 14:40:00,228.21,228.25,228.04,228.07,6691.0,227.4453,227.4852,227.2759,227.3058,6691.0
2025-01-14 14:45:00,228.07,228.08,227.94,227.95,9273.0,227.3058,227.3157,227.1762,227.1862,9273.0
2025-01-14 14:50:00,227.96,227.97,227.36,227.36,17873.0,227.1961,227.2061,226.5982,226.5982,17873.0
2025-01-14 14:55:00,227.38,227.44,226.74,226.79,26567.0,226.6181,226.6779,225.9802,226.0301,26567.0
2025-01-14 15:00:00,226.86,226.94,225.95,226.09,22661.0,226.0998,226.1796,225.1929,225.3324,22661.0
2025-01-14 15:05:00,226.04,226.41,225.95,226.32,39233.0,225.2826,225.6513,225.1929,225.5616,39233.0
2025-01-14 15:10:00,226.22,226.29,226.01,226.19,18672.0,225.462,225.5317,225.2527,225.4321,18672.0
2025-01-14 15:15:00,226.18,226.53,226.18,226.39,33524.0,225.4221,225.7709,225.4221,225.6314,33524.0
2025-01-14 15:20:00,226.42,226.7,226.2,226.65,31306.0,225.6613,225.9404,225.442,225.8905,31306.0
2025-01-14 15:25:00,226.68,226.75,226.43,226.72,13694.0,225.9204,225.9902,225.6713,225.9603,13694.0
2025-01-14 15:30:00,226.71,226.93,226.52,226.58,37847.0,225.9503,226.1696,225.761,225.8208,37847.0
2025-01-14 15:35:00,226.6,226.83,226.34,226.34,20720.0,225.8407,226.0699,225.5816,225.5816,20720.0
2025-01-14 15:40:00,226.35,226.7,226.33,226.67,57650.0,225.5915,225.9404,225.5716,225.9105,57650.0
2025-01-14 15:45:00,226.69,226.95,226.66,226.84,36998.0,225.9304,226.1895,225.9005,226.0799,36998.0
2025-01-14 15:50:00,226.85,227.43,226.82,227.36,129915.0,226.0899,226.6679,226.06,226.5982,129915.0
2025-01-14 15:55:00,227.33,227.83,227.25,227.8,323846.0,226.5683,227.0666,226.4885,227.0367,323846.0
2025-01-15 09:30:00,230.85,231.32,230.61,231.03,216828.0,230.0765,230.5449,229.8373,230.2559,216828.0
2025-01-15 09:35:00,231.14,231.16,230.11,230.82,50801.0,230.3655,230.3854,229.3389,230.0466,50801.0
2025-01-15 09:40:00,230.92,231.73,230.9,231.62,34833.0,230.1462,230.9535,230.1263,230.8439,34833.0
2025-01-15 09:45:00,231.63,232.14,231.51,232.12,48442.0,230.8539,231.3621,230.7343,231.3422,48442.0
2025-01-15 09:50:00,232.07,232.08,231.73,231.8,60161.0,231.2924,231.3023,230.9535,231.0233,60161.0
2025-01-15 09:55:00,231.78,231.87,231.43,231.76,42934.0,231.0033,231.093,230.6545,230.9834,42934.0
2025-01-15 10:00:00,231.8,232.29,231.8,232.07,33516.0,231.0233,231.5116,231.0233,231.2924,33516.0
2025-01-15 10:05:00,232.1,232.42,231.9,232.15,52297.0,231.3223,231.6412,231.1229,231.3721,52297.0
2025-01-15 10:10:00,232.16,232.34,232.04,232.08,34671.0,231.3821,231.5615,231.2625,231.3023,34671.0
2025-01-15 10:15:00,232.09,232.59,232.03,232.55,590305.0,231.3123,231.8106,231.2525,231.7708,590305.0
2025-01-15 10:20:00,232.53,232.6,232.37,232.47,45978.0,231.7508,231.8206,231.5914,231.691,45978.0
2025-01-15 10:25:00,232.49,232.5,232.26,232.42,47242.0,231.711,231.7209,231.4817,231.6412,47242.0
2025-01-15 10:30:00,232.42,232.51,232.1,232.23,29886.0,231.6412,231.7309,231.3223,231.4518,29886.0
2025-01-15 10:35:00,232.22,232.38,231.9,232.23,46366.0,231.4419,231.6013,231.1229,231.4518,46366.0
2025-01-15 10:40:00,232.22,232.43,232.13,232.17,17290.0,231.4419,231.6512,231.3522,231.392,17290.0
2025-01-15 10:45:00,232.14,232.26,231.92,232.03,25646.0,231.3621,231.4817,231.1429,231.2525,25646.0
2025-01-15 10:50:00,232.06,232.4,231.91,232.36,30945.0,231.2824,231.6213,231.1329,231.5814,30945.0
2025-01-15 10:55:00,232.36,232.45,231.9,231.9,22281.0,231.5814,231.6711,231.1229,231.1229,22281.0
2025-01-15 11:00:00,231.97,232.43,231.97,232.28,25348.0,231.1927,231.6512,231.1927,231.5017,25348.0
2025-01-15 11:05:00,232.33,232.43,231.9,231.96,31108.0,231.5515,231.6512,231.1229,231.1827,31108.0
2025-01-15 11:10:00,231.98,232.14,231.82,232.11,25291.0,231.2027,231.3621,231.0432,231.3322,25291.0
2025-01-15 11:15:00,232.11,232.13,231.77,232.04,37661.0,231.3322,231.3522,230.9934,231.2625,37661.0
2025-01-15 11:20:00,232.03,232.28,231.81,232.0,18553.0,231.2525,231.5017,231.0332,231.2226,18553.0
2025-01-15 11:25:00,231.98,231.99,231.76,231.8,24914.0,231.2027,231.2126,230.9834,231.0233,24914.0
2025-01-15 11:30:00,231.79,231.79,231.07,231.16,70522.0,231.0133,231.0133,230.2957,230.3854,70522.0
2025-01-15 11:35:00,231.16,231.54,231.16,231.38,29348.0,230.3854,230.7642,230.3854,230.6047,29348.0
2025-01-15 11:40:00,231.4,231.49,231.11,231.11,43947.0,230.6246,230.7143,230.3356,230.3356,43947.0
2025-01-15 11:45:00,231.13,231.28,231.13,231.25,21925.0,230.3555,230.505,230.3555,230.4751,21925.0
2025-01-15 11:50:00,231.25,231.25,230.81,231.07,23970.0,230.4751,230.4751,230.0366,230.2957,23970.0
2025-01-15 11:55:00,231.08,231.19,230.98,231.13,15261.0,230.3057,230.4153,230.206,230.3555,15261.0
2025-01-15 12:00:00,231.05,231.37,231.05,231.31,46022.0,230.2758,230.5947,230.2758,230.5349,46022.0
2025-01-15 12:05:00,231.28,231.59,231.26,231.54,14428.0,230.505,230.814,230.4851,230.7642,14428.0
2025-01-15 12:10:00,231.56,231.69,231.46,231.57,57198.0,230.7841,230.9137,230.6844,230.7941,57198.0
2025-01-15 12:15:00,231.56,231.74,231.41,231.48,33051.0,230.7841,230.9635,230.6346,230.7044,33051.0
2025-01-15 12:20:00,231.47,231.63,231.38,231.51,17246.0,230.6944,230.8539,230.6047,230.7343,17246.0
2025-01-15 12:25:00,231.55,231.73,231.52,231.73,7386.0,230.7741,230.9535,230.7442,230.9535,7386.0
2025-01-15 12:30:00,231.75,231.9,231.75,231.87,11069.0,230.9735,231.1229,230.9735,231.093,11069.0
2025-01-15 12:35:00,231.88,232.1,231.81,232.09,37557.0,231.103,231.3223,231.0332,231.3123,37557.0
2025-01-15 12:40:00,232.09,232.2,232.04,232.1,13185.0,231.3123,231.4219,231.2625,231.3223,13185.0
2025-01-15 12:45:00,232.12,232.23,232.06,232.19,14269.0,231.3422,231.4518,231.2824,231.412,14269.0
2025-01-15 12:50:00,232.16,232.16,231.96,232.05,14827.0,231.3821,231.3821,231.1827,231.2724,14827.0
2025-01-15 12:55:00,232.02,232.02,231.7,231.73,22078.0,231.2425,231.2425,230.9236,230.9535,22078.0
2025-01-15 13:00:00,231.74,232.11,231.74,232.07,19691.0,230.9635,231.3322,230.9635,231.2924,19691.0
2025-01-15 13:05:00,232.07,232.18,232.0,232.02,41741.0,231.2924,231.402,231.2226,231.2425,41741.0
2025-01-15 13:10:00,232.02,232.12,231.94,232.06,31299.0,231.2425,231.3422,231.1628,231.2824,31299.0
2025-01-15 13:15:00,232.07,232.17,232.02,232.15,21091.0,231.2924,231.392,231.2425,231.3721,21091.0
2025-01-15 13:20:00,232.19,232.22,232.1,232.18,10272.0,231.412,231.4419,231.3223,231.402,10272.0
2025-01-15 13:25:00,232.16,232.34,232.09,232.31,14204.0,231.3821,231.5615,231.3123,231.5316,14204.0
2025-01-15 13:30:00,232.29,232.41,232.23,232.24,19102.0,231.5116,231.6312,231.4518,231.4618,19102.0
2025-01-15 13:35:00,232.23,232.25,232.08,232.2,23368.0,231.4518,231.4718,231.3023,231.4219,23368.0
2025-01-15 13:40:00,232.22,232.39,232.17,232.38,17717.0,231.4419,231.6113,231.392,231.6013,17717.0
2025-01-15 13:45:00,232.38,232.46,232.26,232.34,15982.0,231.6013,231.6811,231.4817,231.5615,15982.0
2025-01-15 13:50:00,232.35,232.42,232.33,232.42,15317.0,231.5714,231.6412,231.5515,231.6412,15317.0
2025-01-15 13:55:00,232.43,232.43,232.28,232.32,28223.0,231.6512,231.6512,231.5017,231.5415,28223.0
2025-01-15 14:00:00,232.34,232.52,232.3,232.48,18631.0,231.5615,231.7409,231.5216,231.701,18631.0
2025-01-15 14:05:00,232.45,232.49,232.37,232.4,13749.0,231.6711,231.711,231.5914,231.6213,13749.0
2025-01-15 14:10:00,232.41,232.51,232.37,232.49,11777.0,231.6312,231.7309,231.5914,231.711,11777.0
2025-01-15 14:15:00,232.5,232.53,232.46,232.48,8854.0,231.7209,231.7508,231.6811,231.701,8854.0
2025-01-15 14:20:00,232.48,232.56,232.37,232.42,37611.0,231.701,231.7807,231.5914,231.6412,37611.0
2025-01-15 14:25:00,232.42,232.72,232.41,232.7,28428.0,231.6412,231.9402,231.6312,231.9203,28428.0
2025-01-15 14:30:00,232.71,232.76,232.67,232.68,19315.0,231.9302,231.9801,231.8904,231.9003,19315.0
2025-01-15 14:35:00,232.67,232.84,232.66,232.8,29261.0,231.8904,232.0598,231.8804,232.0199,29261.0
2025-01-15 14:40:00,232.81,232.82,232.57,232.58,21550.0,232.0299,232.0399,231.7907,231.8007,21550.0
2025-01-15 14:45:00,232.57,232.65,232.5,232.57,12036.0,231.7907,231.8704,231.7209,231.7907,12036.0
2025-01-15 14:50:00,232.57,232.61,232.42,232.6,10608.0,231.7907,231.8306,231.6412,231.8206,10608.0
2025-01-15 14:55:00,232.58,232.6,232.53,232.58,14900.0,231.8007,231.8206,231.7508,231.8007,14900.0
2025-01-15 15:00:00,232.59,232.69,232.53,232.53,18624.0,231.8106,231.9103,231.7508,231.7508,18624.0
2025-01-15 15:05:00,232.54,232.59,232.48,232.55,11268.0,231.7608,231.8106,231.701,231.7708,11268.0
2025-01-15 15:10:00,232.55,232.76,232.55,232.73,28472.0,231.7708,231.9801,231.7708,231.9502,28472.0
2025-01-15 15:15:00,232.73,232.84,232.71,232.8,20132.0,231.9502,232.0598,231.9302,232.0199,20132.0
2025-01-15 15:20:00,232.83,232.92,232.81,232.88,16400.0,232.0498,232.1395,232.0299,232.0997,16400.0
2025-01-15 15:25:00,232.88,232.97,232.82,232.82,24991.0,232.0997,232.1894,232.0399,232.0399,24991.0
2025-01-15 15:30:00,232.8,232.88,232.73,232.86,38215.0,232.0199,232.0997,231.9502,232.0797,38215.0
2025-01-15 15:35:00,232.84,232.84,232.49,232.57,31926.0,232.0598,232.0598,231.711,231.7907,31926.0
2025-01-15 15:40:00,232.59,232.69,232.46,232.61,31728.0,231.8106,231.9103,231.6811,231.8306,31728.0
2025-01-15 15:45:00,232.6,232.72,232.54,232.6,35642.0,231.8206,231.9402,231.7608,231.8206,35642.0
2025-01-15 15:50:00,232.6,232.63,232.3,232.38,108577.0,231.8206,231.8505,231.5216,231.6013,108577.0
2025-01-15 15:55:00,232.35,232.6,232.23,232.28,327248.0,231.5714,231.8206,231.4518,231.5017,327248.0
2025-01-16 09:30:00,234.18,234.33,233.01,233.24,56442.0,233.3953,233.5448,232.2292,232.4585,56442.0
2025-01-16 09:35:00,233.33,233.62,233.01,233.42,22199.0,232.5482,232.8372,232.2292,232.6379,22199.0
2025-01-16 09:40:00,233.4,233.79,233.0,233.11,27000.0,232.6179,233.0066,232.2193,232.3289,27000.0
2025-01-16 09:45:00,233.13,233.13,232.33,232.54,24795.0,232.3488,232.3488,231.5515,231.7608,24795.0
2025-01-16 09:50:00,232.55,233.03,232.4,232.77,26364.0,231.7708,232.2492,231.6213,231.99,26364.0
2025-01-16 09:55:00,232.74,232.96,232.39,232.48,35445.0,231.9601,232.1794,231.6113,231.701,35445.0
2025-01-16 10:00:00,232.49,232.89,232.05,232.66,31376.0,231.711,232.1096,231.2724,231.8804,31376.0
2025-01-16 10:05:00,232.68,233.03,232.52,232.86,31088.0,231.9003,232.2492,231.7409,232.0797,31088.0
2025-01-16 10:10:00,232.81,233.08,232.35,232.43,21238.0,232.0299,232.299,231.5714,231.6512,21238.0
2025-01-16 10:15:00,232.4,232.96,232.35,232.81,31113.0,231.6213,232.1794,231.5714,232.0299,31113.0
2025-01-16 10:20:00,232.81,233.07,232.7,233.05,19401.0,232.0299,232.289,231.9203,232.2691,19401.0
2025-01-16 10:25:00,233.02,233.03,232.55,232.58,23799.0,232.2392,232.2492,231.7708,231.8007,23799.0
2025-01-16 10:30:00,232.6,232.95,232.45,232.55,22241.0,231.8206,232.1694,231.6711,231.7708,22241.0
2025-01-16 10:35:00,232.56,233.04,232.33,232.93,16570.0,231.7807,232.2591,231.5515,232.1495,16570.0
2025-01-16 10:40:00,232.94,232.99,232.34,232.51,9649.0,232.1595,232.2093,231.5615,231.7309,9649.0
2025-01-16 10:45:00,232.48,232.58,232.11,232.33,26786.0,231.701,231.8007,231.3322,231.5515,26786.0
2025-01-16 10:50:00,232.38,232.7,232.38,232.46,24447.0,231.6013,231.9203,231.6013,231.6811,24447.0
2025-01-16 10:55:00,232.53,233.1,232.53,233.07,14888.0,231.7508,232.3189,231.7508,232.289,14888.0
2025-01-16 11:00:00,233.06,233.42,233.0,233.41,25795.0,232.2791,232.6379,232.2193,232.6279,25795.0
2025-01-16 11:05:00,233.33,233.68,233.17,233.59,11315.0,232.5482,232.897,232.3887,232.8073,11315.0
2025-01-16 11:10:00,233.61,233.61,233.22,233.22,17260.0,232.8272,232.8272,232.4385,232.4385,17260.0
2025-01-16 11:15:00,233.22,233.42,232.85,233.16,22313.0,232.4385,232.6379,232.0698,232.3787,22313.0
2025-01-16 11:20:00,233.11,233.11,232.66,232.75,18861.0,232.3289,232.3289,231.8804,231.9701,18861.0
2025-01-16 11:25:00,232.72,232.93,232.56,232.72,21608.0,231.9402,232.1495,231.7807,231.9402,21608.0
2025-01-16 11:30:00,232.73,232.91,232.63,232.66,9647.0,231.9502,232.1296,231.8505,231.8804,9647.0
2025-01-16 11:35:00,232.65,232.65,232.15,232.21,19113.0,231.8704,231.8704,231.3721,231.4319,19113.0
2025-01-16 11:40:00,232.26,232.27,231.7,232.06,49346.0,231.4817,231.4917,230.9236,231.2824,49346.0
2025-01-16 11:45:00,232.11,232.37,232.05,232.36,12768.0,231.3322,231.5914,231.2724,231.5814,12768.0
2025-01-16 11:50:00,232.4,232.51,232.24,232.49,10061.0,231.6213,231.7309,231.4618,231.711,10061.0
2025-01-16 11:55:00,232.51,232.88,232.39,232.84,20548.0,231.7309,232.0997,231.6113,232.0598,20548.0
2025-01-16 12:00:00,232.76,232.95,232.69,232.95,20377.0,231.9801,232.1694,231.9103,232.1694,20377.0
2025-01-16 12:05:00,232.93,232.94,232.7,232.83,10702.0,232.1495,232.1595,231.9203,232.0498,10702.0
2025-01-16 12:10:00,232.84,232.88,232.75,232.88,8843.0,232.0598,232.0997,231.9701,232.0997,8843.0
2025-01-16 12:15:00,232.83,232.83,232.53,232.67,9779.0,232.0498,232.0498,231.7508,231.8904,9779.0
2025-01-16 12:20:00,232.68,232.95,232.5,232.95,8892.0,231.9003,232.1694,231.7209,232.1694,8892.0
2025-01-16 12:25:00,232.94,233.15,232.9,233.13,6229.0,232.1595,232.3688,232.1196,232.3488,6229.0
2025-01-16 12:30:00,233.08,233.13,232.97,232.97,6526.0,232.299,232.3488,232.1894,232.1894,6526.0
2025-01-16 12:35:00,233.02,233.02,232.66,232.7,12527.0,232.2392,232.2392,231.8804,231.9203,12527.0
2025-01-16 12:40:00,232.66,232.7,232.56,232.63,24552.0,231.8804,231.9203,231.7807,231.8505,24552.0
2025-01-16 12:45:00,232.64,232.71,232.49,232.53,8931.0,231.8605,231.9302,231.711,231.7508,8931.0
2025-01-16 12:50:00,232.56,232.6,232.4,232.58,24183.0,231.7807,231.8206,231.6213,231.8007,24183.0
2025-01-16 12:55:00,232.59,232.69,232.51,232.52,16602.0,231.8106,231.9103,231.7309,231.7409,16602.0
2025-01-16 13:00:00,232.49,232.68,232.47,232.68,27995.0,231.711,231.9003,231.691,231.9003,27995.0
2025-01-16 13:05:00,232.72,232.75,232.53,232.63,16416.0,231.9402,231.9701,231.7508,231.8505,16416.0
2025-01-16 13:10:00,232.61,232.75,232.4,232.4,25902.0,231.8306,231.9701,231.6213,231.6213,25902.0
2025-01-16 13:15:00,232.43,232.43,232.26,232.34,25559.0,231.6512,231.6512,231.4817,231.5615,25559.0
2025-01-16 13:20:00,232.36,232.45,232.33,232.37,5352.0,231.5814,231.6711,231.5515,231.5914,5352.0
2025-01-16 13:25:00,232.4,232.45,231.91,231.91,9846.0,231.6213,231.6711,231.1329,231.1329,9846.0
2025-01-16 13:30:00,231.92,232.03,231.79,231.79,19383.0,231.1429,231.2525,231.0133,231.0133,19383.0
2025-01-16 13:35:00,231.78,231.81,231.51,231.66,21505.0,231.0033,231.0332,230.7343,230.8838,21505.0
2025-01-16 13:40:00,231.76,231.81,231.48,231.58,10178.0,230.9834,231.0332,230.7044,230.804,10178.0
2025-01-16 13:45:00,231.62,231.62,231.09,231.25,12970.0,230.8439,230.8439,230.3157,230.4751,12970.0
2025-01-16 13:50:00,231.31,231.54,231.16,231.47,10199.0,230.5349,230.7642,230.3854,230.6944,10199.0
2025-01-16 13:55:00,231.53,231.54,231.34,231.47,6603.0,230.7542,230.7642,230.5648,230.6944,6603.0
2025-01-16 14:00:00,231.48,231.7,231.32,231.67,26530.0,230.7044,230.9236,230.5449,230.8937,26530.0
2025-01-16 14:05:00,231.68,232.02,231.67,231.83,29191.0,230.9037,231.2425,230.8937,231.0532,29191.0
2025-01-16 14:10:00,231.84,232.02,231.81,231.91,18922.0,231.0631,231.2425,231.0332,231.1329,18922.0
2025-01-16 14:15:00,231.96,232.06,231.88,231.96,41109.0,231.1827,231.2824,231.103,231.1827,41109.0
2025-01-16 14:20:00,232.01,232.04,231.58,231.64,12486.0,231.2326,231.2625,230.804,230.8638,12486.0
2025-01-16 14:25:00,231.66,232.08,231.65,232.0,12937.0,230.8838,231.3023,230.8738,231.2226,12937.0
2025-01-16 14:30:00,231.99,232.0,231.82,231.9,9720.0,231.2126,231.2226,231.0432,231.1229,9720.0
2025-01-16 14:35:00,231.89,232.12,231.84,232.12,8707.0,231.113,231.3422,231.0631,231.3422,8707.0
2025-01-16 14:40:00,232.08,232.08,231.88,231.93,8658.0,231.3023,231.3023,231.103,231.1528,8658.0
2025-01-16 14:45:00,231.93,232.09,231.91,232.07,8802.0,231.1528,231.3123,231.1329,231.2924,8802.0
2025-01-16 14:50:00,232.02,232.05,231.79,232.04,6770.0,231.2425,231.2724,231.0133,231.2625,6770.0
2025-01-16 14:55:00,232.04,232.32,232.03,232.28,23714.0,231.2625,231.5415,231.2525,231.5017,23714.0
2025-01-16 15:00:00,232.22,232.3,232.17,232.29,7134.0,231.4419,231.5216,231.392,231.5116,7134.0
2025-01-16 15:05:00,232.33,232.43,232.29,232.39,7669.0,231.5515,231.6512,231.5116,231.6113,7669.0
2025-01-16 15:10:00,232.38,232.39,232.13,232.13,12730.0,231.6013,231.6113,231.3522,231.3522,12730.0
2025-01-16 15:15:00,232.13,232.21,231.78,231.86,19703.0,231.3522,231.4319,231.0033,231.0831,19703.0
2025-01-16 15:20:00,231.84,231.84,231.53,231.68,15107.0,231.0631,231.0631,230.7542,230.9037,15107.0
2025-01-16 15:25:00,231.65,231.89,231.62,231.71,17103.0,230.8738,231.113,230.8439,230.9336,17103.0
2025-01-16 15:30:00,231.74,231.87,231.54,231.54,15689.0,230.9635,231.093,230.7642,230.7642,15689.0
2025-01-16 15:35:00,231.51,231.67,231.45,231.49,15560.0,230.7343,230.8937,230.6745,230.7143,15560.0
2025-01-16 15:40:00,231.5,231.77,231.49,231.73,17139.0,230.7243,230.9934,230.7143,230.9535,17139.0
2025-01-16 15:45:00,231.72,231.74,231.44,231.5,35883.0,230.9436,230.9635,230.6645,230.7243,35883.0
2025-01-16 15:50:00,231.49,231.68,231.13,231.16,83855.0,230.7143,230.9037,230.3555,230.3854,83855.0
2025-01-16 15:55:00,231.14,231.15,230.45,230.53,188158.0,230.3655,230.3755,229.6778,229.7575,188158.0
2025-01-17 09:30:00,234.91,235.0,233.84,233.9,180551.0,234.1229,234.2126,233.0564,233.1162,180551.0
2025-01-17 09:35:00,233.93,234.25,233.42,233.64,55998.0,233.1461,233.4651,232.6379,232.8571,55998.0
2025-01-17 09:40:00,233.64,234.0,233.38,233.59,24812.0,232.8571,233.2159,232.598,232.8073,24812.0
2025-01-17 09:45:00,233.56,234.05,233.56,233.95,36682.0,232.7774,233.2657,232.7774,233.1661,36682.0
2025-01-17 09:50:00,233.95,234.14,233.6,233.76,40075.0,233.1661,233.3554,232.8173,232.9767,40075.0
2025-01-17 09:55:00,233.84,234.0,233.29,233.46,20330.0,233.0564,233.2159,232.5083,232.6777,20330.0
2025-01-17 10:00:00,233.53,233.85,233.39,233.65,42536.0,232.7475,233.0664,232.608,232.8671,42536.0
2025-01-17 10:05:00,233.65,234.11,233.65,233.68,28898.0,232.8671,233.3255,232.8671,232.897,28898.0
2025-01-17 10:10:00,233.57,234.03,233.46,233.91,20237.0,232.7874,233.2458,232.6777,233.1262,20237.0
2025-01-17 10:15:00,233.88,233.96,233.85,233.86,9521.0,233.0963,233.176,233.0664,233.0764,9521.0
2025-01-17 10:20:00,233.9,233.93,233.21,233.59,34135.0,233.1162,233.1461,232.4286,232.8073,34135.0
2025-01-17 10:25:00,233.63,233.68,233.08,233.61,40593.0,232.8472,232.897,232.299,232.8272,40593.0
2025-01-17 10:30:00,233.64,233.94,233.61,233.88,39150.0,232.8571,233.1561,232.8272,233.0963,39150.0
2025-01-17 10:35:00,233.88,234.17,233.81,234.12,25511.0,233.0963,233.3853,233.0265,233.3355,25511.0
2025-01-17 10:40:00,234.16,234.28,233.96,233.96,16147.0,233.3754,233.495,233.176,233.176,16147.0
2025-01-17 10:45:00,234.01,234.24,233.87,234.24,15050.0,233.2259,233.4551,233.0863,233.4551,15050.0
2025-01-17 10:50:00,234.25,234.35,234.07,234.18,31395.0,233.4651,233.5647,233.2857,233.3953,31395.0
2025-01-17 10:55:00,234.2,234.43,234.13,234.41,15544.0,233.4152,233.6445,233.3455,233.6245,15544.0
2025-01-17 11:00:00,234.3,234.34,234.04,234.22,25712.0,233.5149,233.5548,233.2558,233.4352,25712.0
2025-01-17 11:05:00,234.21,234.34,234.1,234.17,26120.0,233.4252,233.5548,233.3156,233.3853,26120.0
2025-01-17 11:10:00,234.18,234.27,234.14,234.23,25488.0,233.3953,233.485,233.3554,233.4451,25488.0
2025-01-17 11:15:00,234.19,234.27,233.99,234.07,17779.0,233.4053,233.485,233.2059,233.2857,17779.0
2025-01-17 11:20:00,234.08,234.43,234.08,234.4,7659.0,233.2956,233.6445,233.2956,233.6146,7659.0
2025-01-17 11:25:00,234.42,234.64,234.42,234.55,16923.0,233.6345,233.8538,233.6345,233.7641,16923.0
2025-01-17 11:30:00,234.58,234.62,234.13,234.24,26317.0,233.794,233.8338,233.3455,233.4551,26317.0
2025-01-17 11:35:00,234.29,234.48,234.29,234.43,24616.0,233.5049,233.6943,233.5049,233.6445,24616.0
2025-01-17 11:40:00,234.41,234.41,234.2,234.3,12164.0,233.6245,233.6245,233.4152,233.5149,12164.0
2025-01-17 11:45:00,234.3,234.32,234.05,234.18,13208.0,233.5149,233.5348,233.2657,233.3953,13208.0
2025-01-17 11:50:00,234.21,234.27,234.02,234.08,26480.0,233.4252,233.485,233.2358,233.2956,26480.0
2025-01-17 11:55:00,234.07,234.17,234.0,234.04,14980.0,233.2857,233.3853,233.2159,233.2558,14980.0
2025-01-17 12:00:00,234.03,234.07,233.83,233.96,20846.0,233.2458,233.2857,233.0465,233.176,20846.0
2025-01-17 12:05:00,233.96,234.2,233.94,234.13,11657.0,233.176,233.4152,233.1561,233.3455,11657.0
2025-01-17 12:10:00,234.16,234.27,234.06,234.23,38434.0,233.3754,233.485,233.2757,233.4451,38434.0
2025-01-17 12:15:00,234.24,234.26,234.11,234.21,23642.0,233.4551,233.475,233.3255,233.4252,23642.0
2025-01-17 12:20:00,234.21,234.42,234.21,234.4,24107.0,233.4252,233.6345,233.4252,233.6146,24107.0
2025-01-17 12:25:00,234.41,234.53,234.4,234.53,22941.0,233.6245,233.7441,233.6146,233.7441,22941.0
2025-01-17 12:30:00,234.53,234.57,234.45,234.46,22970.0,233.7441,233.784,233.6644,233.6744,22970.0
2025-01-17 12:35:00,234.5,234.57,234.3,234.53,20237.0,233.7142,233.784,233.5149,233.7441,20237.0
2025-01-17 12:40:00,234.5,234.53,234.44,234.49,6968.0,233.7142,233.7441,233.6544,233.7043,6968.0
2025-01-17 12:45:00,234.49,234.67,234.47,234.67,3331.0,233.7043,233.8837,233.6843,233.8837,3331.0
2025-01-17 12:50:00,234.65,234.67,234.55,234.62,11714.0,233.8637,233.8837,233.7641,233.8338,11714.0
2025-01-17 12:55:00,234.61,234.62,234.42,234.54,15406.0,233.8239,233.8338,233.6345,233.7541,15406.0
2025-01-17 13:00:00,234.54,234.6,234.41,234.53,26123.0,233.7541,233.8139,233.6245,233.7441,26123.0
2025-01-17 13:05:00,234.56,234.72,234.51,234.6,26344.0,233.774,233.9335,233.7242,233.8139,26344.0
2025-01-17 13:10:00,234.6,234.72,234.6,234.66,20706.0,233.8139,233.9335,233.8139,233.8737,20706.0
2025-01-17 13:15:00,234.68,234.82,234.68,234.78,16474.0,233.8936,234.0332,233.8936,233.9933,16474.0
2025-01-17 13:20:00,234.84,234.92,234.83,234.87,21372.0,234.0531,234.1328,234.0431,234.083,21372.0
2025-01-17 13:25:00,234.88,234.91,234.73,234.74,21841.0,234.093,234.1229,233.9435,233.9534,21841.0
2025-01-17 13:30:00,234.73,234.76,234.6,234.62,14459.0,233.9435,233.9734,233.8139,233.8338,14459.0
2025-01-17 13:35:00,234.59,234.73,234.59,234.71,10813.0,233.8039,233.9435,233.8039,233.9235,10813.0
2025-01-17 13:40:00,234.7,234.7,234.42,234.47,23955.0,233.9136,233.9136,233.6345,233.6843,23955.0
2025-01-17 13:45:00,234.5,234.58,234.37,234.37,20134.0,233.7142,233.794,233.5847,233.5847,20134.0
2025-01-17 13:50:00,234.35,234.38,234.22,234.28,21318.0,233.5647,233.5946,233.4352,233.495,21318.0
2025-01-17 13:55:00,234.28,234.36,234.19,234.36,13862.0,233.495,233.5747,233.4053,233.5747,13862.0
2025-01-17 14:00:00,234.36,234.41,234.27,234.28,12356.0,233.5747,233.6245,233.485,233.495,12356.0
2025-01-17 14:05:00,234.28,234.29,234.05,234.08,13314.0,233.495,233.5049,233.2657,233.2956,13314.0
2025-01-17 14:10:00,234.05,234.36,234.0,234.31,17432.0,233.2657,233.5747,233.2159,233.5249,17432.0
2025-01-17 14:15:00,234.35,234.35,234.13,234.13,9243.0,233.5647,233.5647,233.3455,233.3455,9243.0
2025-01-17 14:20:00,234.13,234.46,234.13,234.41,19953.0,233.3455,233.6744,233.3455,233.6245,19953.0
2025-01-17 14:25:00,234.42,234.43,234.32,234.32,8717.0,233.6345,233.6445,233.5348,233.5348,8717.0
2025-01-17 14:30:00,234.33,234.35,234.23,234.34,9470.0,233.5448,233.5647,233.4451,233.5548,9470.0
2025-01-17 14:35:00,234.36,234.51,234.36,234.46,8117.0,233.5747,233.7242,233.5747,233.6744,8117.0
2025-01-17 14:40:00,234.45,234.5,234.3,234.33,13278.0,233.6644,233.7142,233.5149,233.5448,13278.0
2025-01-17 14:45:00,234.37,234.46,234.36,234.36,11040.0,233.5847,233.6744,233.5747,233.5747,11040.0
2025-01-17 14:50:00,234.35,234.36,234.12,234.15,29708.0,233.5647,233.5747,233.3355,233.3654,29708.0
2025-01-17 14:55:00,234.12,234.24,234.05,234.17,18928.0,233.3355,233.4551,233.2657,233.3853,18928.0
2025-01-17 15:00:00,234.12,234.12,233.86,234.0,29644.0,233.3355,233.3355,233.0764,233.2159,29644.0
2025-01-17 15:05:00,233.96,234.15,233.84,234.15,23461.0,233.176,233.3654,233.0564,233.3654,23461.0
2025-01-17 15:10:00,234.17,234.26,234.07,234.08,14984.0,233.3853,233.475,233.2857,233.2956,14984.0
2025-01-17 15:15:00,234.15,234.16,233.99,234.15,19991.0,233.3654,233.3754,233.2059,233.3654,19991.0
2025-01-17 15:20:00,234.15,234.26,234.13,234.24,17021.0,233.3654,233.475,233.3455,233.4551,17021.0
2025-01-17 15:25:00,234.22,234.27,234.12,234.17,10841.0,233.4352,233.485,233.3355,233.3853,10841.0
2025-01-17 15:30:00,234.18,234.28,234.14,234.28,11260.0,233.3953,233.495,233.3554,233.495,11260.0
2025-01-17 15:35:00,234.28,234.41,234.28,234.37,28548.0,233.495,233.6245,233.495,233.5847,28548.0
2025-01-17 15:40:00,234.39,234.45,234.31,234.39,18408.0,233.6046,233.6644,233.5249,233.6046,18408.0
2025-01-17 15:45:00,234.39,234.51,234.35,234.37,35313.0,233.6046,233.7242,233.5647,233.5847,35313.0
2025-01-17 15:50:00,234.37,234.6,234.18,234.46,101113.0,233.5847,233.8139,233.3953,233.6744,101113.0
2025-01-17 15:55:00,234.45,234.46,233.97,234.15,207528.0,233.6644,233.6744,233.186,233.3654,207528.0
2025-01-21 09:30:00,234.89,235.05,234.52,234.56,189949.0,234.1029,234.2624,233.7342,233.774,189949.0
2025-01-21 09:35:00,234.56,234.95,234.15,234.31,59028.0,233.774,234.1627,233.3654,233.5249,59028.0
2025-01-21 09:40:00,234.32,234.32,233.7,234.08,72884.0,233.5348,233.5348,232.9169,233.2956,72884.0
2025-01-21 09:45:00,234.09,234.99,234.03,234.7,64099.0,233.3056,234.2026,233.2458,233.9136,64099.0
2025-01-21 09:50:00,234.75,234.98,233.73,233.84,103946.0,233.9634,234.1926,232.9468,233.0564,103946.0
2025-01-21 09:55:00,233.87,234.47,233.85,234.4,40947.0,233.0863,233.6843,233.0664,233.6146,40947.0
2025-01-21 10:00:00,234.31,234.33,233.94,233.98,42109.0,233.5249,233.5448,233.1561,233.196,42109.0
2025-01-21 10:05:00,233.95,234.38,233.85,234.2,32509.0,233.1661,233.5946,233.0664,233.4152,32509.0
2025-01-21 10:10:00,234.14,234.33,233.26,233.41,42249.0,233.3554,233.5448,232.4784,232.6279,42249.0
2025-01-21 10:15:00,233.43,234.25,233.3,234.21,46153.0,232.6478,233.4651,232.5183,233.4252,46153.0
2025-01-21 10:20:00,234.17,234.46,234.08,234.19,27099.0,233.3853,233.6744,233.2956,233.4053,27099.0
2025-01-21 10:25:00,234.2,234.64,234.2,234.6,21281.0,233.4152,233.8538,233.4152,233.8139,21281.0
2025-01-21 10:30:00,234.61,234.63,234.32,234.42,19067.0,233.8239,233.8438,233.5348,233.6345,19067.0
2025-01-21 10:35:00,234.36,234.41,234.18,234.28,25984.0,233.5747,233.6245,233.3953,233.495,25984.0
2025-01-21 10:40:00,234.36,234.54,234.31,234.39,9289.0,233.5747,233.7541,233.5249,233.6046,9289.0
2025-01-21 10:45:00,234.39,234.47,234.0,234.18,15346.0,233.6046,233.6843,233.2159,233.3953,15346.0
2025-01-21 10:50:00,234.15,234.35,233.9,234.35,13822.0,233.3654,233.5647,233.1162,233.5647,13822.0
2025-01-21 10:55:00,234.31,234.59,234.17,234.54,20244.0,233.5249,233.8039,233.3853,233.7541,20244.0
2025-01-21 11:00:00,234.49,234.49,234.09,234.33,22055.0,233.7043,233.7043,233.3056,233.5448,22055.0
2025-01-21 11:05:00,234.36,234.71,234.33,234.66,7873.0,233.5747,233.9235,233.5448,233.8737,7873.0
2025-01-21 11:10:00,234.66,234.71,234.56,234.62,13305.0,233.8737,233.9235,233.774,233.8338,13305.0
2025-01-21 11:15:00,234.59,234.6,234.36,234.42,8465.0,233.8039,233.8139,233.5747,233.6345,8465.0
2025-01-21 11:20:00,234.43,234.6,234.41,234.49,10964.0,233.6445,233.8139,233.6245,233.7043,10964.0
2025-01-21 11:25:00,234.49,234.58,234.39,234.43,11513.0,233.7043,233.794,233.6046,233.6445,11513.0
2025-01-21 11:30:00,234.53,234.69,234.49,234.58,7564.0,233.7441,233.9036,233.7043,233.794,7564.0
2025-01-21 11:35:00,234.63,234.7,234.29,234.39,6780.0,233.8438,233.9136,233.5049,233.6046,6780.0
2025-01-21 11:40:00,234.39,234.58,234.36,234.4,6567.0,233.6046,233.794,233.5747,233.6146,6567.0
2025-01-21 11:45:00,234.38,234.7,234.38,234.7,7079.0,233.5946,233.9136,233.5946,233.9136,7079.0
2025-01-21 11:50:00,234.68,235.04,234.68,234.94,19920.0,233.8936,234.2524,233.8936,234.1528,19920.0
2025-01-21 11:55:00,234.98,235.13,234.89,235.05,16241.0,234.1926,234.3421,234.1029,234.2624,16241.0
2025-01-21 12:00:00,235.06,235.06,234.84,235.06,13261.0,234.2724,234.2724,234.0531,234.2724,13261.0
2025-01-21 12:05:00,235.07,235.11,235.03,235.07,8138.0,234.2823,234.3222,234.2425,234.2823,8138.0
2025-01-21 12:10:00,235.06,235.11,234.94,234.97,11865.0,234.2724,234.3222,234.1528,234.1827,11865.0
2025-01-21 12:15:00,234.98,235.01,234.68,234.8,20906.0,234.1926,234.2225,233.8936,234.0132,20906.0
2025-01-21 12:20:00,234.81,234.95,234.76,234.93,24077.0,234.0232,234.1627,233.9734,234.1428,24077.0
2025-01-21 12:25:00,234.93,235.3,234.88,235.23,22861.0,234.1428,234.5116,234.093,234.4418,22861.0
2025-01-21 12:30:00,235.23,235.32,235.22,235.28,26214.0,234.4418,234.5315,234.4318,234.4916,26214.0
2025-01-21 12:35:00,235.31,235.34,235.21,235.24,14750.0,234.5215,234.5514,234.4219,234.4518,14750.0
2025-01-21 12:40:00,235.29,235.57,235.28,235.55,30607.0,234.5016,234.7806,234.4916,234.7607,30607.0
2025-01-21 12:45:00,235.51,235.78,235.49,235.75,22523.0,234.7209,234.9899,234.7009,234.96,22523.0
2025-01-21 12:50:00,235.74,235.97,235.73,235.97,13041.0,234.9501,235.1793,234.9401,235.1793,13041.0
2025-01-21 12:55:00,235.99,236.19,235.99,236.19,17200.0,235.1992,235.3986,235.1992,235.3986,17200.0
2025-01-21 13:00:00,236.18,236.23,235.86,236.11,32187.0,235.3886,235.4384,235.0697,235.3188,32187.0
2025-01-21 13:05:00,236.13,236.15,236.04,236.14,11777.0,235.3388,235.3587,235.2491,235.3487,11777.0
2025-01-21 13:10:00,236.16,236.33,236.16,236.25,13341.0,235.3687,235.5381,235.3687,235.4584,13341.0
2025-01-21 13:15:00,236.29,236.54,236.29,236.31,26494.0,235.4982,235.7474,235.4982,235.5182,26494.0
2025-01-21 13:20:00,236.31,236.41,236.25,236.34,8095.0,235.5182,235.6178,235.4584,235.5481,8095.0
2025-01-21 13:25:00,236.37,236.45,236.27,236.35,13203.0,235.578,235.6577,235.4783,235.558,13203.0
2025-01-21 13:30:00,236.39,236.43,236.17,236.18,13225.0,235.5979,235.6378,235.3786,235.3886,13225.0
2025-01-21 13:35:00,236.21,236.41,236.2,236.41,21937.0,235.4185,235.6178,235.4085,235.6178,21937.0
2025-01-21 13:40:00,236.4,236.4,236.15,236.27,8209.0,235.6079,235.6079,235.3587,235.4783,8209.0
2025-01-21 13:45:00,236.24,236.31,236.13,236.17,8390.0,235.4484,235.5182,235.3388,235.3786,8390.0
2025-01-21 13:50:00,236.16,236.33,236.16,236.26,22944.0,235.3687,235.5381,235.3687,235.4683,22944.0
2025-01-21 13:55:00,236.24,236.36,236.23,236.32,5190.0,235.4484,235.568,235.4384,235.5281,5190.0
2025-01-21 14:00:00,236.3,236.4,236.24,236.39,21556.0,235.5082,235.6079,235.4484,235.5979,21556.0
2025-01-21 14:05:00,236.37,236.46,236.34,236.43,8727.0,235.578,235.6677,235.5481,235.6378,8727.0
2025-01-21 14:10:00,236.43,236.46,236.33,236.37,9767.0,235.6378,235.6677,235.5381,235.578,9767.0
2025-01-21 14:15:00,236.36,236.37,236.01,236.01,20285.0,235.568,235.578,235.2192,235.2192,20285.0
2025-01-21 14:20:00,236.02,236.18,235.95,236.11,14978.0,235.2291,235.3886,235.1594,235.3188,14978.0
2025-01-21 14:25:00,236.14,236.49,236.14,236.47,12616.0,235.3487,235.6976,235.3487,235.6776,12616.0
2025-01-21 14:30:00,236.43,236.44,236.14,236.16,9111.0,235.6378,235.6477,235.3487,235.3687,9111.0
2025-01-21 14:35:00,236.17,236.2,236.04,236.1,8653.0,235.3786,235.4085,235.2491,235.3089,8653.0
2025-01-21 14:40:00,236.08,236.22,236.04,236.06,12245.0,235.2889,235.4285,235.2491,235.269,12245.0
2025-01-21 14:45:00,236.1,236.1,236.02,236.06,72577.0,235.3089,235.3089,235.2291,235.269,72577.0
2025-01-21 14:50:00,236.06,236.12,235.89,236.09,68093.0,235.269,235.3288,235.0996,235.2989,68093.0
2025-01-21 14:55:00,236.09,236.24,236.09,236.23,34996.0,235.2989,235.4484,235.2989,235.4384,34996.0
2025-01-21 15:00:00,236.22,236.23,236.06,236.18,24029.0,235.4285,235.4384,235.269,235.3886,24029.0
2025-01-21 15:05:00,236.18,236.28,236.16,236.27,15526.0,235.3886,235.4883,235.3687,235.4783,15526.0
2025-01-21 15:10:00,236.24,236.37,236.22,236.32,13349.0,235.4484,235.578,235.4285,235.5281,13349.0
2025-01-21 15:15:00,236.33,236.38,236.3,236.36,21128.0,235.5381,235.5879,235.5082,235.568,21128.0
2025-01-21 15:20:00,236.38,236.4,236.29,236.33,15379.0,235.5879,235.6079,235.4982,235.5381,15379.0
2025-01-21 15:25:00,236.34,236.6,236.32,236.55,18982.0,235.5481,235.8072,235.5281,235.7574,18982.0
2025-01-21 15:30:00,236.55,236.64,236.42,236.42,34753.0,235.7574,235.8471,235.6278,235.6278,34753.0
2025-01-21 15:35:00,236.39,236.39,236.17,236.37,37796.0,235.5979,235.5979,235.3786,235.578,37796.0
2025-01-21 15:40:00,236.4,236.41,236.15,236.18,19005.0,235.6079,235.6178,235.3587,235.3886,19005.0
2025-01-21 15:45:00,236.19,236.19,236.04,236.15,59176.0,235.3986,235.3986,235.2491,235.3587,59176.0
2025-01-21 15:50:00,236.14,236.41,236.04,236.32,68094.0,235.3487,235.6178,235.2491,235.5281,68094.0
2025-01-21 15:55:00,236.32,236.32,235.94,236.1,205471.0,235.5281,235.5281,235.1494,235.3089,205471.0
2025-01-22 09:30:00,239.27,239.98,238.91,239.62,211862.0,238.4683,239.1759,238.1095,238.8171,211862.0
2025-01-22 09:35:00,239.67,239.87,239.33,239.72,136262.0,238.8669,239.0662,238.5281,238.9167,136262.0
2025-01-22 09:40:00,239.7,240.02,239.39,240.01,94814.0,238.8968,239.2157,238.5878,239.2058,94814.0
2025-01-22 09:45:00,240.0,240.47,239.95,240.47,74344.0,239.1958,239.6642,239.146,239.6642,74344.0
2025-01-22 09:50:00,240.48,240.77,240.33,240.73,50172.0,239.6742,239.9632,239.5247,239.9234,50172.0
2025-01-22 09:55:00,240.7,241.02,240.63,240.7,61266.0,239.8935,240.2124,239.8237,239.8935,61266.0
2025-01-22 10:00:00,240.69,240.85,240.29,240.63,106404.0,239.8835,240.043,239.4848,239.8237,106404.0
2025-01-22 10:05:00,240.62,240.85,240.46,240.59,60426.0,239.8137,240.043,239.6543,239.7838,60426.0
2025-01-22 10:10:00,240.59,240.84,240.5,240.73,47232.0,239.7838,240.033,239.6941,239.9234,47232.0
2025-01-22 10:15:00,240.7,240.81,240.48,240.5,46925.0,239.8935,240.0031,239.6742,239.6941,46925.0
2025-01-22 10:20:00,240.5,240.52,240.28,240.4,44913.0,239.6941,239.7141,239.4749,239.5945,44913.0
2025-01-22 10:25:00,240.41,240.54,240.29,240.38,38479.0,239.6044,239.734,239.4848,239.5745,38479.0
2025-01-22 10:30:00,240.38,240.72,240.35,240.65,40357.0,239.5745,239.9134,239.5446,239.8436,40357.0
2025-01-22 10:35:00,240.65,240.94,240.65,240.85,45380.0,239.8436,240.1327,239.8436,240.043,45380.0
2025-01-22 10:40:00,240.87,241.02,240.78,240.96,43845.0,240.0629,240.2124,239.9732,240.1526,43845.0
2025-01-22 10:45:00,240.98,241.04,240.78,240.98,54751.0,240.1725,240.2323,239.9732,240.1725,54751.0
2025-01-22 10:50:00,240.96,240.97,240.64,240.74,38277.0,240.1526,240.1626,239.8337,239.9333,38277.0
2025-01-22 10:55:00,240.76,240.83,240.54,240.54,34356.0,239.9533,240.023,239.734,239.734,34356.0
2025-01-22 11:00:00,240.58,240.64,240.39,240.57,38301.0,239.7739,239.8337,239.5845,239.7639,38301.0
2025-01-22 11:05:00,240.59,240.88,240.58,240.75,53164.0,239.7838,240.0729,239.7739,239.9433,53164.0
2025-01-22 11:10:00,240.78,240.78,240.36,240.6,41546.0,239.9732,239.9732,239.5546,239.7938,41546.0
2025-01-22 11:15:00,240.61,241.0,240.59,240.95,36693.0,239.8038,240.1925,239.7838,240.1426,36693.0
2025-01-22 11:20:00,240.96,240.96,240.81,240.92,37470.0,240.1526,240.1526,240.0031,240.1127,37470.0
2025-01-22 11:25:00,240.92,241.21,240.91,241.15,54399.0,240.1127,240.4018,240.1028,240.342,54399.0
2025-01-22 11:30:00,241.16,241.2,241.08,241.16,37911.0,240.3519,240.3918,240.2722,240.3519,37911.0
2025-01-22 11:35:00,241.15,241.37,241.11,241.32,112588.0,240.342,240.5612,240.3021,240.5114,112588.0
2025-01-22 11:40:00,241.35,241.46,241.21,241.43,56563.0,240.5413,240.6509,240.4018,240.621,56563.0
2025-01-22 11:45:00,241.42,241.5,241.31,241.36,99181.0,240.611,240.6908,240.5014,240.5512,99181.0
2025-01-22 11:50:00,241.39,241.52,241.37,241.48,54312.0,240.5811,240.7107,240.5612,240.6708,54312.0
2025-01-22 11:55:00,241.48,241.63,241.42,241.54,49389.0,240.6708,240.8203,240.611,240.7306,49389.0
2025-01-22 12:00:00,241.58,241.82,241.55,241.8,59943.0,240.7705,241.0097,240.7406,240.9898,59943.0
2025-01-22 12:05:00,241.81,241.88,241.74,241.79,73760.0,240.9997,241.0695,240.93,240.9798,73760.0
2025-01-22 12:10:00,241.79,241.84,241.49,241.49,48991.0,240.9798,241.0296,240.6808,240.6808,48991.0
2025-01-22 12:15:00,241.52,241.69,241.52,241.63,28599.0,240.7107,240.8801,240.7107,240.8203,28599.0
2025-01-22 12:20:00,241.64,241.72,241.61,241.62,50428.0,240.8303,240.91,240.8004,240.8104,50428.0
2025-01-22 12:25:00,241.63,241.72,241.6,241.64,39904.0,240.8203,240.91,240.7904,240.8303,39904.0
2025-01-22 12:30:00,241.65,241.7,241.6,241.6,36973.0,240.8403,240.8901,240.7904,240.7904,36973.0
2025-01-22 12:35:00,241.6,241.73,241.6,241.69,24116.0,240.7904,240.92,240.7904,240.8801,24116.0
2025-01-22 12:40:00,241.71,241.71,241.47,241.49,23857.0,240.9001,240.9001,240.6609,240.6808,23857.0
2025-01-22 12:45:00,241.51,241.68,241.46,241.64,26097.0,240.7007,240.8702,240.6509,240.8303,26097.0
2025-01-22 12:50:00,241.65,241.73,241.63,241.68,34893.0,240.8403,240.92,240.8203,240.8702,34893.0
2025-01-22 12:55:00,241.7,241.7,241.52,241.54,51453.0,240.8901,240.8901,240.7107,240.7306,51453.0
2025-01-22 13:00:00,241.54,241.63,241.49,241.49,52653.0,240.7306,240.8203,240.6808,240.6808,52653.0
2025-01-22 13:05:00,241.5,241.68,241.45,241.68,40948.0,240.6908,240.8702,240.6409,240.8702,40948.0
2025-01-22 13:10:00,241.68,241.7,241.46,241.47,25436.0,240.8702,240.8901,240.6509,240.6609,25436.0
2025-01-22 13:15:00,241.48,241.56,241.39,241.4,23208.0,240.6708,240.7506,240.5811,240.5911,23208.0
2025-01-22 13:20:00,241.4,241.59,241.31,241.48,31424.0,240.5911,240.7805,240.5014,240.6708,31424.0
2025-01-22 13:25:00,241.43,241.43,241.28,241.33,32888.0,240.621,240.621,240.4715,240.5213,32888.0
2025-01-22 13:30:00,241.34,241.44,241.31,241.43,33176.0,240.5313,240.631,240.5014,240.621,33176.0
2025-01-22 13:35:00,241.43,241.56,241.42,241.54,32860.0,240.621,240.7506,240.611,240.7306,32860.0
2025-01-22 13:40:00,241.55,241.77,241.5,241.77,27772.0,240.7406,240.9599,240.6908,240.9599,27772.0
2025-01-22 13:45:00,241.78,241.87,241.75,241.85,34393.0,240.9698,241.0595,240.9399,241.0396,34393.0
2025-01-22 13:50:00,241.85,241.93,241.78,241.91,32980.0,241.0396,241.1193,240.9698,241.0994,32980.0
2025-01-22 13:55:00,241.89,241.89,241.64,241.7,25680.0,241.0795,241.0795,240.8303,240.8901,25680.0
2025-01-22 14:00:00,241.7,241.7,241.6,241.63,26383.0,240.8901,240.8901,240.7904,240.8203,26383.0
2025-01-22 14:05:00,241.63,241.71,241.56,241.62,21569.0,240.8203,240.9001,240.7506,240.8104,21569.0
2025-01-22 14:10:00,241.63,241.78,241.6,241.76,23457.0,240.8203,240.9698,240.7904,240.9499,23457.0
2025-01-22 14:15:00,241.76,241.82,241.74,241.79,29497.0,240.9499,241.0097,240.93,240.9798,29497.0
2025-01-22 14:20:00,241.8,241.92,241.74,241.77,29582.0,240.9898,241.1094,240.93,240.9599,29582.0
2025-01-22 14:25:00,241.77,241.81,241.65,241.68,29120.0,240.9599,240.9997,240.8403,240.8702,29120.0
2025-01-22 14:30:00,241.68,241.68,241.59,241.63,33354.0,240.8702,240.8702,240.7805,240.8203,33354.0
2025-01-22 14:35:00,241.62,241.73,241.61,241.72,31039.0,240.8104,240.92,240.8004,240.91,31039.0
2025-01-22 14:40:00,241.73,241.74,241.58,241.63,34572.0,240.92,240.93,240.7705,240.8203,34572.0
2025-01-22 14:45:00,241.63,241.85,241.61,241.82,23542.0,240.8203,241.0396,240.8004,241.0097,23542.0
2025-01-22 14:50:00,241.81,241.9,241.8,241.88,27861.0,240.9997,241.0894,240.9898,241.0695,27861.0
2025-01-22 14:55:00,241.88,241.95,241.85,241.93,30285.0,241.0695,241.1393,241.0396,241.1193,30285.0
2025-01-22 15:00:00,241.92,241.93,241.67,241.68,28422.0,241.1094,241.1193,240.8602,240.8702,28422.0
2025-01-22 15:05:00,241.7,241.76,241.58,241.63,28644.0,240.8901,240.9499,240.7705,240.8203,28644.0
2025-01-22 15:10:00,241.62,241.66,241.48,241.6,29899.0,240.8104,240.8502,240.6708,240.7904,29899.0
2025-01-22 15:15:00,241.61,241.64,241.55,241.63,23824.0,240.8004,240.8303,240.7406,240.8203,23824.0
2025-01-22 15:20:00,241.62,241.79,241.56,241.76,29654.0,240.8104,240.9798,240.7506,240.9499,29654.0
2025-01-22 15:25:00,241.75,241.75,241.61,241.62,31082.0,240.9399,240.9399,240.8004,240.8104,31082.0
2025-01-22 15:30:00,241.62,241.73,241.55,241.72,28603.0,240.8104,240.92,240.7406,240.91,28603.0
2025-01-22 15:35:00,241.71,241.74,241.44,241.46,32777.0,240.9001,240.93,240.631,240.6509,32777.0
2025-01-22 15:40:00,241.44,241.54,241.39,241.51,29040.0,240.631,240.7306,240.5811,240.7007,29040.0
2025-01-22 15:45:00,241.51,241.67,241.51,241.56,48729.0,240.7007,240.8602,240.7007,240.7506,48729.0
2025-01-22 15:50:00,241.55,241.71,241.26,241.6,140779.0,240.7406,240.9001,240.4516,240.7904,140779.0
2025-01-22 15:55:00,241.59,241.66,241.35,241.37,231032.0,240.7805,240.8502,240.5413,240.5612,231032.0
2025-01-23 09:30:00,239.53,239.7,239.3,239.65,128771.0,238.7274,238.8968,238.4982,238.847,128771.0
2025-01-23 09:35:00,239.59,239.82,239.36,239.71,53297.0,238.7872,239.0164,238.558,238.9068,53297.0
2025-01-23 09:40:00,239.74,239.97,239.65,239.97,58488.0,238.9367,239.1659,238.847,239.1659,58488.0
2025-01-23 09:45:00,239.97,240.01,239.68,239.97,43493.0,239.1659,239.2058,238.8769,239.1659,43493.0
2025-01-23 09:50:00,240.0,240.05,239.85,240.0,23908.0,239.1958,239.2456,239.0463,239.1958,23908.0
2025-01-23 09:55:00,240.01,240.1,239.68,240.07,33307.0,239.2058,239.2955,238.8769,239.2656,33307.0
2025-01-23 10:00:00,240.08,240.16,239.78,239.91,37129.0,239.2755,239.3553,238.9765,239.1061,37129.0
2025-01-23 10:05:00,239.84,240.07,239.79,239.97,31181.0,239.0363,239.2656,238.9865,239.1659,31181.0
2025-01-23 10:10:00,240.0,240.3,239.99,240.3,39669.0,239.1958,239.4948,239.1858,239.4948,39669.0
2025-01-23 10:15:00,240.29,240.29,239.94,239.95,24039.0,239.4848,239.4848,239.136,239.146,24039.0
2025-01-23 10:20:00,239.95,240.24,239.88,240.21,20365.0,239.146,239.435,239.0762,239.4051,20365.0
2025-01-23 10:25:00,240.15,240.16,239.85,240.01,30460.0,239.3453,239.3553,239.0463,239.2058,30460.0
2025-01-23 10:30:00,240.01,240.17,239.88,240.17,20938.0,239.2058,239.3652,239.0762,239.3652,20938.0
2025-01-23 10:35:00,240.13,240.34,240.04,240.28,66365.0,239.3254,239.5347,239.2357,239.4749,66365.0
2025-01-23 10:40:00,240.29,240.36,240.2,240.3,26819.0,239.4848,239.5546,239.3951,239.4948,26819.0
2025-01-23 10:45:00,240.27,240.47,240.26,240.4,11780.0,239.4649,239.6642,239.4549,239.5945,11780.0
2025-01-23 10:50:00,240.41,240.43,240.3,240.38,11119.0,239.6044,239.6244,239.4948,239.5745,11119.0
2025-01-23 10:55:00,240.36,240.43,240.36,240.38,18597.0,239.5546,239.6244,239.5546,239.5745,18597.0
2025-01-23 11:00:00,240.42,240.54,240.3,240.5,12509.0,239.6144,239.734,239.4948,239.6941,12509.0
2025-01-23 11:05:00,240.46,240.46,240.16,240.16,14675.0,239.6543,239.6543,239.3553,239.3553,14675.0
2025-01-23 11:10:00,240.22,240.39,239.95,240.38,106284.0,239.4151,239.5845,239.146,239.5745,106284.0
2025-01-23 11:15:00,240.39,240.49,240.12,240.2,29479.0,239.5845,239.6842,239.3154,239.3951,29479.0
2025-01-23 11:20:00,240.2,240.28,240.07,240.21,16869.0,239.3951,239.4749,239.2656,239.4051,16869.0
2025-01-23 11:25:00,240.15,240.45,240.03,240.44,64391.0,239.3453,239.6443,239.2257,239.6343,64391.0
2025-01-23 11:30:00,240.44,240.6,240.42,240.51,17781.0,239.6343,239.7938,239.6144,239.7041,17781.0
2025-01-23 11:35:00,240.48,240.51,240.25,240.38,20455.0,239.6742,239.7041,239.445,239.5745,20455.0
2025-01-23 11:40:00,240.39,240.58,240.38,240.53,19075.0,239.5845,239.7739,239.5745,239.724,19075.0
2025-01-23 11:45:00,240.59,240.75,240.39,240.67,64515.0,239.7838,239.9433,239.5845,239.8636,64515.0
2025-01-23 11:50:00,240.66,240.68,240.33,240.56,18194.0,239.8536,239.8735,239.5247,239.7539,18194.0
2025-01-23 11:55:00,240.57,240.61,240.48,240.51,13099.0,239.7639,239.8038,239.6742,239.7041,13099.0
2025-01-23 12:00:00,240.53,240.53,240.17,240.17,21819.0,239.724,239.724,239.3652,239.3652,21819.0
2025-01-23 12:05:00,240.2,240.43,240.2,240.37,6874.0,239.3951,239.6244,239.3951,239.5646,6874.0
2025-01-23 12:10:00,240.39,240.43,240.31,240.42,4222.0,239.5845,239.6244,239.5048,239.6144,4222.0
2025-01-23 12:15:00,240.43,240.5,240.4,240.44,15467.0,239.6244,239.6941,239.5945,239.6343,15467.0
2025-01-23 12:20:00,240.47,240.47,240.28,240.33,11772.0,239.6642,239.6642,239.4749,239.5247,11772.0
2025-01-23 12:25:00,240.31,240.33,240.21,240.25,15762.0,239.5048,239.5247,239.4051,239.445,15762.0
2025-01-23 12:30:00,240.25,240.27,239.98,240.02,16717.0,239.445,239.4649,239.1759,239.2157,16717.0
2025-01-23 12:35:00,240.04,240.07,239.92,240.02,11239.0,239.2357,239.2656,239.1161,239.2157,11239.0
2025-01-23 12:40:00,239.98,240.14,239.95,240.13,9718.0,239.1759,239.3353,239.146,239.3254,9718.0
2025-01-23 12:45:00,240.11,240.27,240.11,240.19,16488.0,239.3054,239.4649,239.3054,239.3852,16488.0
2025-01-23 12:50:00,240.19,240.35,240.18,240.24,9584.0,239.3852,239.5446,239.3752,239.435,9584.0
2025-01-23 12:55:00,240.23,240.34,240.2,240.3,14862.0,239.425,239.5347,239.3951,239.4948,14862.0
2025-01-23 13:00:00,240.31,240.4,240.27,240.33,12351.0,239.5048,239.5945,239.4649,239.5247,12351.0
2025-01-23 13:05:00,240.33,240.38,240.3,240.34,11268.0,239.5247,239.5745,239.4948,239.5347,11268.0
2025-01-23 13:10:00,240.34,240.52,240.33,240.51,12867.0,239.5347,239.7141,239.5247,239.7041,12867.0
2025-01-23 13:15:00,240.54,240.63,240.52,240.62,12339.0,239.734,239.8237,239.7141,239.8137,12339.0
2025-01-23 13:20:00,240.65,240.75,240.62,240.74,4322.0,239.8436,239.9433,239.8137,239.9333,4322.0
2025-01-23 13:25:00,240.75,240.75,240.56,240.56,18260.0,239.9433,239.9433,239.7539,239.7539,18260.0
2025-01-23 13:30:00,240.61,240.78,240.6,240.75,10692.0,239.8038,239.9732,239.7938,239.9433,10692.0
2025-01-23 13:35:00,240.75,240.88,240.74,240.8,5665.0,239.9433,240.0729,239.9333,239.9931,5665.0
2025-01-23 13:40:00,240.79,240.79,240.6,240.73,21144.0,239.9832,239.9832,239.7938,239.9234,21144.0
2025-01-23 13:45:00,240.7,240.77,240.64,240.66,8850.0,239.8935,239.9632,239.8337,239.8536,8850.0
2025-01-23 13:50:00,240.68,240.81,240.67,240.73,5585.0,239.8735,240.0031,239.8636,239.9234,5585.0
2025-01-23 13:55:00,240.74,240.79,240.68,240.69,18296.0,239.9333,239.9832,239.8735,239.8835,18296.0
2025-01-23 14:00:00,240.68,240.73,240.64,240.66,8885.0,239.8735,239.9234,239.8337,239.8536,8885.0
2025-01-23 14:05:00,240.63,240.63,240.53,240.59,18998.0,239.8237,239.8237,239.724,239.7838,18998.0
2025-01-23 14:10:00,240.57,240.59,240.5,240.58,7702.0,239.7639,239.7838,239.6941,239.7739,7702.0
2025-01-23 14:15:00,240.56,240.6,240.5,240.56,12346.0,239.7539,239.7938,239.6941,239.7539,12346.0
2025-01-23 14:20:00,240.55,240.71,240.52,240.71,6064.0,239.744,239.9034,239.7141,239.9034,6064.0
2025-01-23 14:25:00,240.74,240.83,240.73,240.73,12526.0,239.9333,240.023,239.9234,239.9234,12526.0
2025-01-23 14:30:00,240.74,240.91,240.74,240.78,10760.0,239.9333,240.1028,239.9333,239.9732,10760.0
2025-01-23 14:35:00,240.74,240.88,240.73,240.86,8621.0,239.9333,240.0729,239.9234,240.0529,8621.0
2025-01-23 14:40:00,240.87,240.95,240.83,240.84,30161.0,240.0629,240.1426,240.023,240.033,30161.0
2025-01-23 14:45:00,240.85,240.87,240.74,240.75,19108.0,240.043,240.0629,239.9333,239.9433,19108.0
2025-01-23 14:50:00,240.76,240.82,240.72,240.75,62175.0,239.9533,240.0131,239.9134,239.9433,62175.0
2025-01-23 14:55:00,240.74,240.84,240.73,240.74,15526.0,239.9333,240.033,239.9234,239.9333,15526.0
2025-01-23 15:00:00,240.7,240.76,240.64,240.7,21746.0,239.8935,239.9533,239.8337,239.8935,21746.0
2025-01-23 15:05:00,240.68,240.85,240.66,240.79,44936.0,239.8735,240.043,239.8536,239.9832,44936.0
2025-01-23 15:10:00,240.79,240.94,240.72,240.92,33770.0,239.9832,240.1327,239.9134,240.1127,33770.0
2025-01-23 15:15:00,240.92,241.06,240.89,240.92,57380.0,240.1127,240.2523,240.0828,240.1127,57380.0
2025-01-23 15:20:00,240.93,241.02,240.86,241.01,63224.0,240.1227,240.2124,240.0529,240.2024,63224.0
2025-01-23 15:25:00,241.0,241.04,240.83,240.88,67209.0,240.1925,240.2323,240.023,240.0729,67209.0
2025-01-23 15:30:00,240.88,240.89,240.73,240.88,94213.0,240.0729,240.0828,239.9234,240.0729,94213.0
2025-01-23 15:35:00,240.83,240.95,240.76,240.88,52954.0,240.023,240.1426,239.9533,240.0729,52954.0
2025-01-23 15:40:00,240.88,240.88,240.67,240.7,68103.0,240.0729,240.0729,239.8636,239.8935,68103.0
2025-01-23 15:45:00,240.69,240.91,240.69,240.86,94542.0,239.8835,240.1028,239.8835,240.0529,94542.0
2025-01-23 15:50:00,240.87,241.41,240.84,241.37,210559.0,240.0629,240.6011,240.033,240.5612,210559.0
2025-01-23 15:55:00,241.36,241.86,241.36,241.86,353336.0,240.5512,241.0496,240.5512,241.0496,353336.0
2025-01-24 09:30:00,242.58,242.58,241.61,241.76,139638.0,241.7672,241.7672,240.8004,240.9499,139638.0
2025-01-24 09:35:00,241.75,241.77,241.3,241.45,36373.0,240.9399,240.9599,240.4914,240.6409,36373.0
2025-01-24 09:40:00,241.44,241.67,241.29,241.43,62237.0,240.631,240.8602,240.4815,240.621,62237.0
2025-01-24 09:45:00,241.46,242.18,241.46,242.06,87712.0,240.6509,241.3685,240.6509,241.2489,87712.0
2025-01-24 09:50:00,242.07,242.29,241.94,242.08,38111.0,241.2589,241.4781,241.1293,241.2688,38111.0
2025-01-24 09:55:00,242.05,242.08,241.8,242.01,27106.0,241.2389,241.2688,240.9898,241.1991,27106.0
2025-01-24 10:00:00,242.03,242.18,241.28,241.4,66502.0,241.219,241.3685,240.4715,240.5911,66502.0
2025-01-24 10:05:00,241.43,241.66,241.36,241.5,45984.0,240.621,240.8502,240.5512,240.6908,45984.0
2025-01-24 10:10:00,241.52,241.64,241.36,241.43,37391.0,240.7107,240.8303,240.5512,240.621,37391.0
2025-01-24 10:15:00,241.45,241.45,241.13,241.35,34131.0,240.6409,240.6409,240.322,240.5413,34131.0
2025-01-24 10:20:00,241.32,241.36,241.0,241.35,36781.0,240.5114,240.5512,240.1925,240.5413,36781.0
2025-01-24 10:25:00,241.36,241.37,241.07,241.14,14321.0,240.5512,240.5612,240.2622,240.332,14321.0
2025-01-24 10:30:00,241.13,241.34,241.13,241.29,11358.0,240.322,240.5313,240.322,240.4815,11358.0
2025-01-24 10:35:00,241.23,241.34,240.9,241.0,13119.0,240.4217,240.5313,240.0928,240.1925,13119.0
2025-01-24 10:40:00,241.03,241.16,240.93,241.13,22668.0,240.2224,240.3519,240.1227,240.322,22668.0
2025-01-24 10:45:00,241.08,241.32,241.03,241.16,17184.0,240.2722,240.5114,240.2224,240.3519,17184.0
2025-01-24 10:50:00,241.2,241.2,241.06,241.14,10537.0,240.3918,240.3918,240.2523,240.332,10537.0
2025-01-24 10:55:00,241.14,241.23,240.96,240.98,9174.0,240.332,240.4217,240.1526,240.1725,9174.0
2025-01-24 11:00:00,240.96,241.13,240.76,240.8,20304.0,240.1526,240.322,239.9533,239.9931,20304.0
2025-01-24 11:05:00,240.78,241.16,240.78,241.15,15776.0,239.9732,240.3519,239.9732,240.342,15776.0
2025-01-24 11:10:00,241.17,241.24,241.06,241.1,10232.0,240.3619,240.4317,240.2523,240.2921,10232.0
2025-01-24 11:15:00,241.1,241.15,241.03,241.1,5429.0,240.2921,240.342,240.2224,240.2921,5429.0
2025-01-24 11:20:00,241.15,241.22,241.03,241.05,5334.0,240.342,240.4117,240.2224,240.2423,5334.0
2025-01-24 11:25:00,241.09,241.26,241.09,241.22,22834.0,240.2822,240.4516,240.2822,240.4117,22834.0
2025-01-24 11:30:00,241.22,241.24,241.14,241.2,12689.0,240.4117,240.4317,240.332,240.3918,12689.0
2025-01-24 11:35:00,241.15,241.3,241.1,241.24,10032.0,240.342,240.4914,240.2921,240.4317,10032.0
2025-01-24 11:40:00,241.25,241.41,241.25,241.33,8408.0,240.4416,240.6011,240.4416,240.5213,8408.0
2025-01-24 11:45:00,241.32,241.36,241.29,241.3,8104.0,240.5114,240.5512,240.4815,240.4914,8104.0
2025-01-24 11:50:00,241.29,241.42,241.2,241.22,81303.0,240.4815,240.611,240.3918,240.4117,81303.0
2025-01-24 11:55:00,241.22,241.24,240.76,240.82,55108.0,240.4117,240.4317,239.9533,240.0131,55108.0
2025-01-24 12:00:00,240.81,240.98,240.76,240.83,26598.0,240.0031,240.1725,239.9533,240.023,26598.0
2025-01-24 12:05:00,240.82,240.97,240.72,240.9,10063.0,240.0131,240.1626,239.9134,240.0928,10063.0
2025-01-24 12:10:00,240.91,240.97,240.85,240.87,13604.0,240.1028,240.1626,240.043,240.0629,13604.0
2025-01-24 12:15:00,240.83,240.94,240.82,240.94,39715.0,240.023,240.1327,240.0131,240.1327,39715.0
2025-01-24 12:20:00,240.94,241.09,240.89,241.05,11806.0,240.1327,240.2822,240.0828,240.2423,11806.0
2025-01-24 12:25:00,241.04,241.07,240.6,240.67,16316.0,240.2323,240.2622,239.7938,239.8636,16316.0
2025-01-24 12:30:00,240.67,240.77,240.66,240.73,17022.0,239.8636,239.9632,239.8536,239.9234,17022.0
2025-01-24 12:35:00,240.73,240.75,240.48,240.48,13842.0,239.9234,239.9433,239.6742,239.6742,13842.0
2025-01-24 12:40:00,240.5,240.5,240.35,240.4,10410.0,239.6941,239.6941,239.5446,239.5945,10410.0
2025-01-24 12:45:00,240.4,240.53,240.38,240.45,12882.0,239.5945,239.724,239.5745,239.6443,12882.0
2025-01-24 12:50:00,240.45,240.45,239.94,240.11,20137.0,239.6443,239.6443,239.136,239.3054,20137.0
2025-01-24 12:55:00,240.08,240.08,239.77,239.88,89716.0,239.2755,239.2755,238.9666,239.0762,89716.0
2025-01-24 13:00:00,239.84,239.99,239.78,239.96,12022.0,239.0363,239.1858,238.9765,239.1559,12022.0
2025-01-24 13:05:00,239.95,239.96,239.65,239.65,9405.0,239.146,239.1559,238.847,238.847,9405.0
2025-01-24 13:10:00,239.67,239.78,239.52,239.75,13235.0,238.8669,238.9765,238.7174,238.9466,13235.0
2025-01-24 13:15:00,239.78,239.89,239.75,239.86,13018.0,238.9765,239.0862,238.9466,239.0563,13018.0
2025-01-24 13:20:00,239.85,240.0,239.84,239.93,11567.0,239.0463,239.1958,239.0363,239.126,11567.0
2025-01-24 13:25:00,239.91,239.95,239.75,239.76,17543.0,239.1061,239.146,238.9466,238.9566,17543.0
2025-01-24 13:30:00,239.76,239.9,239.61,239.62,11168.0,238.9566,239.0961,238.8071,238.8171,11168.0
2025-01-24 13:35:00,239.62,239.65,239.56,239.63,9257.0,238.8171,238.847,238.7573,238.827,9257.0
2025-01-24 13:40:00,239.62,239.62,239.34,239.35,15543.0,238.8171,238.8171,238.538,238.548,15543.0
2025-01-24 13:45:00,239.35,239.52,239.22,239.43,15453.0,238.548,238.7174,238.4184,238.6277,15453.0
2025-01-24 13:50:00,239.41,239.41,239.2,239.26,11529.0,238.6078,238.6078,238.3985,238.4583,11529.0
2025-01-24 13:55:00,239.24,239.24,238.77,238.79,30814.0,238.4384,238.4384,237.9699,237.9899,30814.0
2025-01-24 14:00:00,238.78,239.02,238.68,238.72,17703.0,237.9799,238.2191,237.8802,237.9201,17703.0
2025-01-24 14:05:00,238.72,238.79,238.57,238.61,11966.0,237.9201,237.9899,237.7706,237.8105,11966.0
2025-01-24 14:10:00,238.62,238.75,238.52,238.64,10294.0,237.8204,237.95,237.7208,237.8404,10294.0
2025-01-24 14:15:00,238.68,238.79,238.53,238.54,10744.0,237.8802,237.9899,237.7307,237.7407,10744.0
2025-01-24 14:20:00,238.54,238.81,238.54,238.76,23444.0,237.7407,238.0098,237.7407,237.96,23444.0
2025-01-24 14:25:00,238.76,238.94,238.75,238.77,8987.0,237.96,238.1394,237.95,237.9699,8987.0
2025-01-24 14:30:00,238.76,238.9,238.73,238.79,7297.0,237.96,238.0995,237.9301,237.9899,7297.0
2025-01-24 14:35:00,238.77,238.95,238.77,238.88,10594.0,237.9699,238.1493,237.9699,238.0796,10594.0
2025-01-24 14:40:00,238.88,238.93,238.79,238.81,6766.0,238.0796,238.1294,237.9899,238.0098,6766.0
2025-01-24 14:45:00,238.81,238.97,238.81,238.95,7992.0,238.0098,238.1693,238.0098,238.1493,7992.0
2025-01-24 14:50:00,238.97,239.14,238.97,239.13,9798.0,238.1693,238.3387,238.1693,238.3287,9798.0
2025-01-24 14:55:00,239.12,239.12,238.8,238.83,11793.0,238.3188,238.3188,237.9998,238.0297,11793.0
2025-01-24 15:00:00,238.82,239.06,238.75,239.05,14342.0,238.0198,238.259,237.95,238.249,14342.0
2025-01-24 15:05:00,239.05,239.06,238.87,238.88,17767.0,238.249,238.259,238.0696,238.0796,17767.0
2025-01-24 15:10:00,238.88,239.09,238.88,239.05,18903.0,238.0796,238.2889,238.0796,238.249,18903.0
2025-01-24 15:15:00,239.05,239.07,238.88,238.88,12810.0,238.249,238.2689,238.0796,238.0796,12810.0
2025-01-24 15:20:00,238.9,239.02,238.83,239.01,10137.0,238.0995,238.2191,238.0297,238.2091,10137.0
2025-01-24 15:25:00,239.0,239.03,238.69,238.75,36104.0,238.1992,238.2291,237.8902,237.95,36104.0
2025-01-24 15:30:00,238.85,239.07,238.85,238.92,122442.0,238.0497,238.2689,238.0497,238.1194,122442.0
2025-01-24 15:35:00,238.91,239.02,238.91,238.91,15810.0,238.1095,238.2191,238.1095,238.1095,15810.0
2025-01-24 15:40:00,238.91,238.91,238.75,238.88,17985.0,238.1095,238.1095,237.95,238.0796,17985.0
2025-01-24 15:45:00,238.85,238.96,238.84,238.89,33862.0,238.0497,238.1593,238.0397,238.0895,33862.0
2025-01-24 15:50:00,238.9,239.34,238.9,239.28,175696.0,238.0995,238.538,238.0995,238.4782,175696.0
2025-01-24 15:55:00,239.28,239.47,239.13,239.33,319680.0,238.4782,238.6676,238.3287,238.5281,319680.0
2025-01-27 09:30:00,228.58,230.61,228.3,230.14,331682.0,227.8141,229.8373,227.535,229.3688,331682.0
2025-01-27 09:35:00,230.04,230.21,229.36,230.02,883767.0,229.2692,229.4386,228.5915,229.2492,883767.0
2025-01-27 09:40:00,230.01,230.35,229.49,230.06,145451.0,229.2393,229.5781,228.721,229.2891,145451.0
2025-01-27 09:45:00,230.0,230.69,229.9,230.38,100788.0,229.2293,229.917,229.1296,229.608,100788.0
2025-01-27 09:50:00,230.37,230.85,230.14,230.57,81264.0,229.5981,230.0765,229.3688,229.7974,81264.0
2025-01-27 09:55:00,230.59,230.85,230.37,230.68,67971.0,229.8173,230.0765,229.5981,229.907,67971.0
2025-01-27 10:00:00,230.67,230.73,229.73,229.81,88427.0,229.8971,229.9569,228.9602,229.04,88427.0
2025-01-27 10:05:00,229.87,230.2,229.58,229.81,102828.0,229.0997,229.4286,228.8107,229.04,102828.0
2025-01-27 10:10:00,229.78,230.21,229.64,229.75,86818.0,229.0101,229.4386,228.8705,228.9802,86818.0
2025-01-27 10:15:00,229.72,229.97,228.86,229.0,106982.0,228.9503,229.1994,228.0931,228.2327,106982.0
2025-01-27 10:20:00,228.95,230.01,228.95,229.92,97783.0,228.1828,229.2393,228.1828,229.1496,97783.0
2025-01-27 10:25:00,229.92,230.54,229.7,230.52,100327.0,229.1496,229.7675,228.9303,229.7476,100327.0
2025-01-27 10:30:00,230.49,230.94,230.34,230.94,89147.0,229.7177,230.1662,229.5682,230.1662,89147.0
2025-01-27 10:35:00,230.94,230.98,230.4,230.61,78016.0,230.1662,230.206,229.628,229.8373,78016.0
2025-01-27 10:40:00,230.64,230.97,230.5,230.68,43338.0,229.8672,230.1961,229.7276,229.907,43338.0
2025-01-27 10:45:00,230.64,230.8,230.17,230.22,36521.0,229.8672,230.0266,229.3987,229.4486,36521.0
2025-01-27 10:50:00,230.25,230.51,229.94,230.35,53880.0,229.4785,229.7376,229.1695,229.5781,53880.0
2025-01-27 10:55:00,230.32,230.44,229.5,229.53,52689.0,229.5482,229.6678,228.731,228.7609,52689.0
2025-01-27 11:00:00,229.55,229.71,229.14,229.22,80275.0,228.7808,228.9403,228.3722,228.4519,80275.0
2025-01-27 11:05:00,229.23,229.25,228.47,228.63,78242.0,228.4619,228.4818,227.7044,227.8639,78242.0
2025-01-27 11:10:00,228.65,228.9,228.48,228.59,67375.0,227.8838,228.133,227.7144,227.824,67375.0
2025-01-27 11:15:00,228.54,228.9,228.42,228.53,82171.0,227.7742,228.133,227.6546,227.7642,82171.0
2025-01-27 11:20:00,228.56,228.63,227.9,227.96,85384.0,227.7941,227.8639,227.1364,227.1961,85384.0
2025-01-27 11:25:00,227.99,228.01,227.52,227.66,147933.0,227.226,227.246,226.7576,226.8972,147933.0
2025-01-27 11:30:00,227.65,227.78,227.34,227.46,145092.0,226.8872,227.0168,226.5782,226.6978,145092.0
2025-01-27 11:35:00,227.48,227.71,227.1,227.15,184924.0,226.7178,226.947,226.339,226.3889,184924.0
2025-01-27 11:40:00,227.16,227.53,226.99,227.53,78239.0,226.3988,226.7676,226.2294,226.7676,78239.0
2025-01-27 11:45:00,227.51,228.31,227.37,228.04,73462.0,226.7477,227.545,226.6081,227.2759,73462.0
2025-01-27 11:50:00,228.03,228.19,227.43,227.51,64226.0,227.2659,227.4254,226.6679,226.7477,64226.0
2025-01-27 11:55:00,227.5,228.13,227.4,227.79,74851.0,226.7377,227.3656,226.638,227.0267,74851.0
2025-01-27 12:00:00,227.8,228.65,227.74,228.43,59723.0,227.0367,227.8838,226.9769,227.6646,59723.0
2025-01-27 12:05:00,228.42,228.48,227.71,227.77,54027.0,227.6546,227.7144,226.947,227.0068,54027.0
2025-01-27 12:10:00,227.76,228.09,227.58,227.78,44880.0,226.9968,227.3257,226.8174,227.0168,44880.0
2025-01-27 12:15:00,227.81,228.01,227.71,227.77,34674.0,227.0467,227.246,226.947,227.0068,34674.0
2025-01-27 12:20:00,227.74,227.74,227.3,227.49,49350.0,226.9769,226.9769,226.5384,226.7277,49350.0
2025-01-27 12:25:00,227.48,228.16,227.36,227.92,59105.0,226.7178,227.3955,226.5982,227.1563,59105.0
2025-01-27 12:30:00,227.91,228.18,227.73,228.16,27363.0,227.1463,227.4154,226.9669,227.3955,27363.0
2025-01-27 12:35:00,228.18,228.35,227.81,227.87,73084.0,227.4154,227.5848,227.0467,227.1065,73084.0
2025-01-27 12:40:00,227.89,227.93,227.42,227.64,31022.0,227.1264,227.1663,226.658,226.8772,31022.0
2025-01-27 12:45:00,227.62,227.67,227.14,227.16,58950.0,226.8573,226.9071,226.3789,226.3988,58950.0
2025-01-27 12:50:00,227.16,227.18,226.65,226.74,44471.0,226.3988,226.4188,225.8905,225.9802,44471.0
2025-01-27 12:55:00,226.75,226.8,226.39,226.42,49525.0,225.9902,226.04,225.6314,225.6613,49525.0
2025-01-27 13:00:00,226.43,226.9,226.39,226.74,38031.0,225.6713,226.1397,225.6314,225.9802,38031.0
2025-01-27 13:05:00,226.83,226.96,226.55,226.62,22697.0,226.0699,226.1995,225.7909,225.8606,22697.0
2025-01-27 13:10:00,226.6,226.8,226.47,226.55,42923.0,225.8407,226.04,225.7111,225.7909,42923.0
2025-01-27 13:15:00,226.58,226.81,226.38,226.57,27766.0,225.8208,226.05,225.6214,225.8108,27766.0
2025-01-27 13:20:00,226.61,226.79,226.27,226.34,24727.0,225.8507,226.0301,225.5118,225.5816,24727.0
2025-01-27 13:25:00,226.34,226.47,226.1,226.19,35301.0,225.5816,225.7111,225.3424,225.4321,35301.0
2025-01-27 13:30:00,226.19,226.86,226.18,226.67,50265.0,225.4321,226.0998,225.4221,225.9105,50265.0
2025-01-27 13:35:00,226.66,227.07,226.65,226.67,21501.0,225.9005,226.3091,225.8905,225.9105,21501.0
2025-01-27 13:40:00,226.67,227.14,226.67,226.84,18318.0,225.9105,226.3789,225.9105,226.0799,18318.0
2025-01-27 13:45:00,226.86,226.87,226.44,226.44,18381.0,226.0998,226.1098,225.6812,225.6812,18381.0
2025-01-27 13:50:00,226.45,226.72,226.4,226.53,14135.0,225.6912,225.9603,225.6414,225.7709,14135.0
2025-01-27 13:55:00,226.52,226.52,226.12,226.19,21845.0,225.761,225.761,225.3623,225.4321,21845.0
2025-01-27 14:00:00,226.16,226.5,226.12,226.4,40260.0,225.4022,225.741,225.3623,225.6414,40260.0
2025-01-27 14:05:00,226.41,226.57,226.12,226.23,24248.0,225.6513,225.8108,225.3623,225.4719,24248.0
2025-01-27 14:10:00,226.29,226.65,226.24,226.47,20452.0,225.5317,225.8905,225.4819,225.7111,20452.0
2025-01-27 14:15:00,226.51,226.89,226.43,226.83,16161.0,225.751,226.1297,225.6713,226.0699,16161.0
2025-01-27 14:20:00,226.84,226.91,226.69,226.84,33507.0,226.0799,226.1497,225.9304,226.0799,33507.0
2025-01-27 14:25:00,226.83,227.5,226.82,227.35,37612.0,226.0699,226.7377,226.06,226.5882,37612.0
2025-01-27 14:30:00,227.36,227.38,226.76,227.07,47538.0,226.5982,226.6181,226.0002,226.3091,47538.0
2025-01-27 14:35:00,227.06,227.12,226.49,226.74,92449.0,226.2992,226.359,225.7311,225.9802,92449.0
2025-01-27 14:40:00,226.76,226.84,226.27,226.35,559740.0,226.0002,226.0799,225.5118,225.5915,559740.0
2025-01-27 14:45:00,226.33,226.33,225.67,225.73,55391.0,225.5716,225.5716,224.9138,224.9736,55391.0
2025-01-27 14:50:00,225.76,226.02,225.47,225.94,48041.0,225.0035,225.2627,224.7145,225.1829,48041.0
2025-01-27 14:55:00,225.94,226.33,225.7,226.17,60358.0,225.1829,225.5716,224.9437,225.4121,60358.0
2025-01-27 15:00:00,226.17,226.7,226.13,226.59,38195.0,225.4121,225.9404,225.3723,225.8307,38195.0
2025-01-27 15:05:00,226.58,226.86,226.2,226.84,40574.0,225.8208,226.0998,225.442,226.0799,40574.0
2025-01-27 15:10:00,226.84,227.09,226.48,226.53,36347.0,226.0799,226.3291,225.7211,225.7709,36347.0
2025-01-27 15:15:00,226.5,226.65,226.28,226.5,50040.0,225.741,225.8905,225.5218,225.741,50040.0
2025-01-27 15:20:00,226.5,226.75,226.32,226.68,92044.0,225.741,225.9902,225.5616,225.9204,92044.0
2025-01-27 15:25:00,226.67,226.91,226.5,226.61,51943.0,225.9105,226.1497,225.741,225.8507,51943.0
2025-01-27 15:30:00,226.64,226.89,226.64,226.79,68810.0,225.8806,226.1297,225.8806,226.0301,68810.0
2025-01-27 15:35:00,226.81,227.3,226.76,227.17,56879.0,226.05,226.5384,226.0002,226.4088,56879.0
2025-01-27 15:40:00,227.18,227.38,226.91,227.38,55993.0,226.4188,226.6181,226.1497,226.6181,55993.0
2025-01-27 15:45:00,227.38,227.53,227.15,227.33,111251.0,226.6181,226.7676,226.3889,226.5683,111251.0
2025-01-27 15:50:00,227.3,227.31,226.75,227.02,244878.0,226.5384,226.5483,225.9902,226.2593,244878.0
2025-01-27 15:55:00,227.04,227.65,226.8,227.57,331747.0,226.2792,226.8872,226.04,226.8075,331747.0
2025-01-28 09:30:00,229.08,229.37,228.2,228.37,138340.0,228.3124,228.6014,227.4353,227.6048,138340.0
2025-01-28 09:35:00,228.39,228.41,227.15,227.46,116000.0,227.6247,227.6446,226.3889,226.6978,116000.0
2025-01-28 09:40:00,227.49,227.65,226.69,226.87,67821.0,226.7277,226.8872,225.9304,226.1098,67821.0
2025-01-28 09:45:00,226.88,227.44,226.75,227.28,101577.0,226.1198,226.6779,225.9902,226.5184,101577.0
2025-01-28 09:50:00,227.33,228.11,226.99,228.11,89358.0,226.5683,227.3456,226.2294,227.3456,89358.0
2025-01-28 09:55:00,228.15,228.66,227.98,228.59,45879.0,227.3855,227.8938,227.2161,227.824,45879.0
2025-01-28 10:00:00,228.68,229.58,228.63,229.54,100695.0,227.9137,228.8107,227.8639,228.7709,100695.0
2025-01-28 10:05:00,229.51,229.82,229.23,229.26,79141.0,228.741,229.0499,228.4619,228.4918,79141.0
2025-01-28 10:10:00,229.28,230.25,229.28,230.24,69840.0,228.5117,229.4785,228.5117,229.4685,69840.0
2025-01-28 10:15:00,230.19,230.26,229.98,230.24,49088.0,229.4187,229.4884,229.2094,229.4685,49088.0
2025-01-28 10:20:00,230.23,231.09,230.13,231.09,53998.0,229.4585,230.3157,229.3589,230.3157,53998.0
2025-01-28 10:25:00,231.1,231.72,231.05,231.54,69416.0,230.3256,230.9436,230.2758,230.7642,69416.0
2025-01-28 10:30:00,231.58,231.58,230.82,230.87,64433.0,230.804,230.804,230.0466,230.0964,64433.0
2025-01-28 10:35:00,230.89,231.28,230.69,231.19,38707.0,230.1163,230.505,229.917,230.4153,38707.0
2025-01-28 10:40:00,231.17,231.28,230.91,230.99,494581.0,230.3954,230.505,230.1363,230.216,494581.0
2025-01-28 10:45:00,230.98,231.09,230.55,231.0,34567.0,230.206,230.3157,229.7775,230.226,34567.0
2025-01-28 10:50:00,231.0,231.05,230.6,230.62,59288.0,230.226,230.2758,229.8273,229.8472,59288.0
2025-01-28 10:55:00,230.65,231.34,230.65,231.31,36657.0,229.8771,230.5648,229.8771,230.5349,36657.0
2025-01-28 11:00:00,231.33,231.51,230.89,231.29,42271.0,230.5549,230.7343,230.1163,230.515,42271.0
2025-01-28 11:05:00,231.3,231.49,231.27,231.36,44585.0,230.525,230.7143,230.4951,230.5848,44585.0
2025-01-28 11:10:00,231.37,231.62,231.04,231.14,63981.0,230.5947,230.8439,230.2658,230.3655,63981.0
2025-01-28 11:15:00,231.16,231.45,231.01,231.2,49156.0,230.3854,230.6745,230.2359,230.4253,49156.0
2025-01-28 11:20:00,231.21,231.34,230.99,231.0,34995.0,230.4353,230.5648,230.216,230.226,34995.0
2025-01-28 11:25:00,231.03,231.1,230.66,230.84,44225.0,230.2559,230.3256,229.8871,230.0665,44225.0
2025-01-28 11:30:00,230.85,231.22,230.83,231.18,20320.0,230.0765,230.4452,230.0565,230.4054,20320.0
2025-01-28 11:35:00,231.17,231.55,230.93,231.55,38617.0,230.3954,230.7741,230.1562,230.7741,38617.0
2025-01-28 11:40:00,231.54,231.58,230.76,231.02,26537.0,230.7642,230.804,229.9868,230.2459,26537.0
2025-01-28 11:45:00,231.02,231.37,231.01,231.34,18280.0,230.2459,230.5947,230.2359,230.5648,18280.0
2025-01-28 11:50:00,231.36,231.48,230.87,231.39,31967.0,230.5848,230.7044,230.0964,230.6147,31967.0
2025-01-28 11:55:00,231.39,231.74,231.36,231.7,21503.0,230.6147,230.9635,230.5848,230.9236,21503.0
2025-01-28 12:00:00,231.7,232.07,231.66,232.07,44431.0,230.9236,231.2924,230.8838,231.2924,44431.0
2025-01-28 12:05:00,232.08,232.35,232.05,232.32,35173.0,231.3023,231.5714,231.2724,231.5415,35173.0
2025-01-28 12:10:00,232.34,232.57,232.26,232.47,30307.0,231.5615,231.7907,231.4817,231.691,30307.0
2025-01-28 12:15:00,232.49,232.64,232.43,232.63,33592.0,231.711,231.8605,231.6512,231.8505,33592.0
2025-01-28 12:20:00,232.65,232.89,232.55,232.79,32833.0,231.8704,232.1096,231.7708,232.01,32833.0
2025-01-28 12:25:00,232.82,232.87,232.5,232.61,37251.0,232.0399,232.0897,231.7209,231.8306,37251.0
2025-01-28 12:30:00,232.63,232.68,232.48,232.68,21752.0,231.8505,231.9003,231.701,231.9003,21752.0
2025-01-28 12:35:00,232.64,232.71,232.51,232.68,22673.0,231.8605,231.9302,231.7309,231.9003,22673.0
2025-01-28 12:40:00,232.65,232.66,232.31,232.39,38767.0,231.8704,231.8804,231.5316,231.6113,38767.0
2025-01-28 12:45:00,232.42,232.48,232.23,232.38,31898.0,231.6412,231.701,231.4518,231.6013,31898.0
2025-01-28 12:50:00,232.34,232.5,232.31,232.49,18959.0,231.5615,231.7209,231.5316,231.711,18959.0
2025-01-28 12:55:00,232.52,232.62,232.37,232.45,41599.0,231.7409,231.8405,231.5914,231.6711,41599.0
2025-01-28 13:00:00,232.47,232.71,232.41,232.7,21315.0,231.691,231.9302,231.6312,231.9203,21315.0
2025-01-28 13:05:00,232.73,232.88,232.67,232.77,11952.0,231.9502,232.0997,231.8904,231.99,11952.0
2025-01-28 13:10:00,232.71,232.9,232.71,232.85,10405.0,231.9302,232.1196,231.9302,232.0698,10405.0
2025-01-28 13:15:00,232.89,233.11,232.88,233.08,21773.0,232.1096,232.3289,232.0997,232.299,21773.0
2025-01-28 13:20:00,233.08,233.09,232.81,232.89,15987.0,232.299,232.309,232.0299,232.1096,15987.0
2025-01-28 13:25:00,232.87,232.92,232.66,232.73,26108.0,232.0897,232.1395,231.8804,231.9502,26108.0
2025-01-28 13:30:00,232.7,232.87,232.7,232.79,11928.0,231.9203,232.0897,231.9203,232.01,11928.0
2025-01-28 13:35:00,232.8,232.85,232.54,232.57,19146.0,232.0199,232.0698,231.7608,231.7907,19146.0
2025-01-28 13:40:00,232.5,232.6,232.37,232.54,17153.0,231.7209,231.8206,231.5914,231.7608,17153.0
2025-01-28 13:45:00,232.44,232.77,232.41,232.74,12965.0,231.6611,231.99,231.6312,231.9601,12965.0
2025-01-28 13:50:00,232.75,232.88,232.69,232.77,9807.0,231.9701,232.0997,231.9103,231.99,9807.0
2025-01-28 13:55:00,232.74,232.79,232.68,232.72,53411.0,231.9601,232.01,231.9003,231.9402,53411.0
2025-01-28 14:00:00,232.71,232.86,232.59,232.59,14303.0,231.9302,232.0797,231.8106,231.8106,14303.0
2025-01-28 14:05:00,232.6,232.69,232.53,232.53,15440.0,231.8206,231.9103,231.7508,231.7508,15440.0
2025-01-28 14:10:00,232.54,232.61,232.46,232.61,19922.0,231.7608,231.8306,231.6811,231.8306,19922.0
2025-01-28 14:15:00,232.56,233.07,232.56,233.03,16355.0,231.7807,232.289,231.7807,232.2492,16355.0
2025-01-28 14:20:00,233.04,233.17,232.96,233.12,13887.0,232.2591,232.3887,232.1794,232.3389,13887.0
2025-01-28 14:25:00,233.1,233.15,233.04,233.09,13567.0,232.3189,232.3688,232.2591,232.309,13567.0
2025-01-28 14:30:00,233.12,233.41,233.1,233.38,29245.0,232.3389,232.6279,232.3189,232.598,29245.0
2025-01-28 14:35:00,233.39,233.65,233.39,233.65,29502.0,232.608,232.8671,232.608,232.8671,29502.0
2025-01-28 14:40:00,233.69,233.9,233.64,233.83,44497.0,232.9069,233.1162,232.8571,233.0465,44497.0
2025-01-28 14:45:00,233.85,234.16,233.85,234.13,37158.0,233.0664,233.3754,233.0664,233.3455,37158.0
2025-01-28 14:50:00,234.14,234.14,233.93,234.08,21563.0,233.3554,233.3554,233.1461,233.2956,21563.0
2025-01-28 14:55:00,234.09,234.13,233.98,234.0,25163.0,233.3056,233.3455,233.196,233.2159,25163.0
2025-01-28 15:00:00,234.01,234.02,233.65,233.71,35622.0,233.2259,233.2358,232.8671,232.9269,35622.0
2025-01-28 15:05:00,233.72,233.76,233.53,233.64,19750.0,232.9368,232.9767,232.7475,232.8571,19750.0
2025-01-28 15:10:00,233.59,233.8,233.57,233.73,18064.0,232.8073,233.0166,232.7874,232.9468,18064.0
2025-01-28 15:15:00,233.74,233.96,233.71,233.91,26680.0,232.9568,233.176,232.9269,233.1262,26680.0
2025-01-28 15:20:00,233.91,233.97,233.89,233.92,21472.0,233.1262,233.186,233.1063,233.1362,21472.0
2025-01-28 15:25:00,233.89,233.91,233.77,233.89,41112.0,233.1063,233.1262,232.9867,233.1063,41112.0
2025-01-28 15:30:00,233.86,233.99,233.78,233.95,43580.0,233.0764,233.2059,232.9966,233.1661,43580.0
2025-01-28 15:35:00,233.93,233.95,233.61,233.65,31616.0,233.1461,233.1661,232.8272,232.8671,31616.0
2025-01-28 15:40:00,233.65,233.77,233.63,233.73,33138.0,232.8671,232.9867,232.8472,232.9468,33138.0
2025-01-28 15:45:00,233.71,233.72,233.4,233.45,69610.0,232.9269,232.9368,232.6179,232.6678,69610.0
2025-01-28 15:50:00,233.46,233.76,233.22,233.71,201936.0,232.6777,232.9767,232.4385,232.9269,201936.0
2025-01-28 15:55:00,233.7,233.85,233.4,233.66,393435.0,232.9169,233.0664,232.6179,232.877,393435.0
2025-01-29 09:30:00,233.18,233.29,232.0,232.01,80895.0,232.3987,232.5083,231.2226,231.2326,80895.0
2025-01-29 09:35:00,231.99,232.48,231.87,232.15,71659.0,231.2126,231.701,231.093,231.3721,71659.0
2025-01-29 09:40:00,232.15,232.35,231.56,231.64,87308.0,231.3721,231.5714,230.7841,230.8638,87308.0
2025-01-29 09:45:00,231.71,232.11,231.55,231.67,97775.0,230.9336,231.3322,230.7741,230.8937,97775.0
2025-01-29 09:50:00,231.7,232.26,231.6,232.07,42980.0,230.9236,231.4817,230.824,231.2924,42980.0
2025-01-29 09:55:00,232.08,232.09,231.76,231.91,34240.0,231.3023,231.3123,230.9834,231.1329,34240.0
2025-01-29 10:00:00,231.93,232.35,231.88,232.04,36431.0,231.1528,231.5714,231.103,231.2625,36431.0
2025-01-29 10:05:00,232.17,232.42,232.11,232.37,25055.0,231.392,231.6412,231.3322,231.5914,25055.0
2025-01-29 10:10:00,232.32,232.52,231.79,232.04,30009.0,231.5415,231.7409,231.0133,231.2625,30009.0
2025-01-29 10:15:00,232.0,232.07,231.55,231.85,21426.0,231.2226,231.2924,230.7741,231.0731,21426.0
2025-01-29 10:20:00,231.86,232.03,231.66,231.66,21437.0,231.0831,231.2525,230.8838,230.8838,21437.0
2025-01-29 10:25:00,231.64,231.73,231.12,231.36,25683.0,230.8638,230.9535,230.3456,230.5848,25683.0
2025-01-29 10:30:00,231.31,231.6,231.25,231.44,24997.0,230.5349,230.824,230.4751,230.6645,24997.0
2025-01-29 10:35:00,231.45,231.56,231.29,231.31,19416.0,230.6745,230.7841,230.515,230.5349,19416.0
2025-01-29 10:40:00,231.29,231.44,230.6,230.87,19970.0,230.515,230.6645,229.8273,230.0964,19970.0
2025-01-29 10:45:00,230.92,231.3,230.69,231.3,32400.0,230.1462,230.525,229.917,230.525,32400.0
2025-01-29 10:50:00,231.33,231.54,231.26,231.5,22936.0,230.5549,230.7642,230.4851,230.7243,22936.0
2025-01-29 10:55:00,231.49,231.49,231.03,231.27,18643.0,230.7143,230.7143,230.2559,230.4951,18643.0
2025-01-29 11:00:00,231.27,231.45,231.14,231.37,13436.0,230.4951,230.6745,230.3655,230.5947,13436.0
2025-01-29 11:05:00,231.38,231.38,230.89,231.04,24586.0,230.6047,230.6047,230.1163,230.2658,24586.0
2025-01-29 11:10:00,231.06,231.35,230.92,231.25,19570.0,230.2858,230.5748,230.1462,230.4751,19570.0
2025-01-29 11:15:00,231.3,231.34,231.01,231.16,15500.0,230.525,230.5648,230.2359,230.3854,15500.0
2025-01-29 11:20:00,231.2,231.36,230.94,231.34,15952.0,230.4253,230.5848,230.1662,230.5648,15952.0
2025-01-29 11:25:00,231.3,231.35,231.08,231.08,21321.0,230.525,230.5748,230.3057,230.3057,21321.0
2025-01-29 11:30:00,231.04,231.22,230.97,231.19,15416.0,230.2658,230.4452,230.1961,230.4153,15416.0
2025-01-29 11:35:00,231.2,231.33,230.86,230.9,24949.0,230.4253,230.5549,230.0864,230.1263,24949.0
2025-01-29 11:40:00,230.9,231.16,230.84,231.15,18378.0,230.1263,230.3854,230.0665,230.3755,18378.0
2025-01-29 11:45:00,231.11,231.29,230.95,231.25,139608.0,230.3356,230.515,230.1761,230.4751,139608.0
2025-01-29 11:50:00,231.26,231.27,230.96,231.19,18690.0,230.4851,230.4951,230.1861,230.4153,18690.0
2025-01-29 11:55:00,231.11,231.12,230.76,230.98,35455.0,230.3356,230.3456,229.9868,230.206,35455.0
2025-01-29 12:00:00,230.97,231.5,230.95,231.49,32632.0,230.1961,230.7243,230.1761,230.7143,32632.0
2025-01-29 12:05:00,231.49,231.6,231.31,231.44,151989.0,230.7143,230.824,230.5349,230.6645,151989.0
2025-01-29 12:10:00,231.45,231.53,231.28,231.39,12787.0,230.6745,230.7542,230.505,230.6147,12787.0
2025-01-29 12:15:00,231.44,231.59,231.39,231.57,8848.0,230.6645,230.814,230.6147,230.7941,8848.0
2025-01-29 12:20:00,231.59,231.77,231.57,231.6,46292.0,230.814,230.9934,230.7941,230.824,46292.0
2025-01-29 12:25:00,231.61,231.74,231.38,231.5,21683.0,230.8339,230.9635,230.6047,230.7243,21683.0
2025-01-29 12:30:00,231.51,231.69,231.49,231.61,12760.0,230.7343,230.9137,230.7143,230.8339,12760.0
2025-01-29 12:35:00,231.58,231.71,231.56,231.57,8155.0,230.804,230.9336,230.7841,230.7941,8155.0
2025-01-29 12:40:00,231.48,231.6,231.46,231.48,9072.0,230.7044,230.824,230.6844,230.7044,9072.0
2025-01-29 12:45:00,231.48,231.48,231.25,231.33,9312.0,230.7044,230.7044,230.4751,230.5549,9312.0
2025-01-29 12:50:00,231.3,231.36,231.2,231.2,19885.0,230.525,230.5848,230.4253,230.4253,19885.0
2025-01-29 12:55:00,231.23,231.26,231.01,231.08,16380.0,230.4552,230.4851,230.2359,230.3057,16380.0
2025-01-29 13:00:00,231.12,231.2,229.49,229.68,99289.0,230.3456,230.4253,228.721,228.9104,99289.0
2025-01-29 13:05:00,229.75,230.69,229.62,230.68,74528.0,228.9802,229.917,228.8506,229.907,74528.0
2025-01-29 13:10:00,230.65,230.81,230.25,230.64,54350.0,229.8771,230.0366,229.4785,229.8672,54350.0
2025-01-29 13:15:00,230.56,230.77,230.35,230.45,14999.0,229.7874,229.9967,229.5781,229.6778,14999.0
2025-01-29 13:20:00,230.43,230.5,230.12,230.47,33173.0,229.6579,229.7276,229.3489,229.6977,33173.0
2025-01-29 13:25:00,230.48,230.98,230.47,230.98,22602.0,229.7077,230.206,229.6977,230.206,22602.0
2025-01-29 13:30:00,230.97,231.26,230.79,230.85,30799.0,230.1961,230.4851,230.0167,230.0765,30799.0
2025-01-29 13:35:00,230.89,231.0,230.47,230.54,15166.0,230.1163,230.226,229.6977,229.7675,15166.0
2025-01-29 13:40:00,230.54,230.71,230.51,230.64,10443.0,229.7675,229.9369,229.7376,229.8672,10443.0
2025-01-29 13:45:00,230.61,230.98,230.58,230.92,10771.0,229.8373,230.206,229.8074,230.1462,10771.0
2025-01-29 13:50:00,230.91,230.91,230.68,230.75,17550.0,230.1363,230.1363,229.907,229.9768,17550.0
2025-01-29 13:55:00,230.77,230.8,230.54,230.56,18140.0,229.9967,230.0266,229.7675,229.7874,18140.0
2025-01-29 14:00:00,230.37,230.78,229.89,230.26,67707.0,229.5981,230.0067,229.1197,229.4884,67707.0
2025-01-29 14:05:00,230.3,230.68,230.13,230.41,44966.0,229.5283,229.907,229.3589,229.6379,44966.0
2025-01-29 14:10:00,230.43,230.45,229.92,230.07,37686.0,229.6579,229.6778,229.1496,229.2991,37686.0
2025-01-29 14:15:00,230.09,230.22,229.7,229.98,23253.0,229.319,229.4486,228.9303,229.2094,23253.0
2025-01-29 14:20:00,230.02,230.32,229.94,230.16,32142.0,229.2492,229.5482,229.1695,229.3888,32142.0
2025-01-29 14:25:00,230.17,230.21,229.96,229.99,23139.0,229.3987,229.4386,229.1894,229.2193,23139.0
2025-01-29 14:30:00,229.95,230.9,229.89,230.62,34697.0,229.1795,230.1263,229.1197,229.8472,34697.0
2025-01-29 14:35:00,230.6,231.09,229.91,231.05,40724.0,229.8273,230.3157,229.1396,230.2758,40724.0
2025-01-29 14:40:00,230.99,231.92,230.92,231.77,47342.0,230.216,231.1429,230.1462,230.9934,47342.0
2025-01-29 14:45:00,231.76,231.88,231.3,231.5,39085.0,230.9834,231.103,230.525,230.7243,39085.0
2025-01-29 14:50:00,231.5,231.85,231.26,231.75,30658.0,230.7243,231.0731,230.4851,230.9735,30658.0
2025-01-29 14:55:00,231.76,231.77,231.18,231.43,34148.0,230.9834,230.9934,230.4054,230.6545,34148.0
2025-01-29 15:00:00,231.38,231.61,230.92,230.94,27565.0,230.6047,230.8339,230.1462,230.1662,27565.0
2025-01-29 15:05:00,230.96,231.46,230.96,231.34,39457.0,230.1861,230.6844,230.1861,230.5648,39457.0
2025-01-29 15:10:00,231.35,231.68,230.95,231.22,54789.0,230.5748,230.9037,230.1761,230.4452,54789.0
2025-01-29 15:15:00,231.21,231.35,230.74,231.11,43821.0,230.4353,230.5748,229.9668,230.3356,43821.0
2025-01-29 15:20:00,231.14,231.97,231.14,231.94,32961.0,230.3655,231.1927,230.3655,231.1628,32961.0
2025-01-29 15:25:00,231.94,232.36,231.92,232.25,35942.0,231.1628,231.5814,231.1429,231.4718,35942.0
2025-01-29 15:30:00,232.27,232.42,232.08,232.13,30425.0,231.4917,231.6412,231.3023,231.3522,30425.0
2025-01-29 15:35:00,232.11,232.17,231.42,231.44,26669.0,231.3322,231.392,230.6446,230.6645,26669.0
2025-01-29 15:40:00,231.46,231.7,231.39,231.53,48134.0,230.6844,230.9236,230.6147,230.7542,48134.0
2025-01-29 15:45:00,231.53,231.63,231.27,231.61,43987.0,230.7542,230.8539,230.4951,230.8339,43987.0
2025-01-29 15:50:00,231.59,231.73,231.04,231.59,121180.0,230.814,230.9535,230.2658,230.814,121180.0
2025-01-29 15:55:00,231.61,231.89,231.51,231.69,215087.0,230.8339,231.113,230.7343,230.9137,215087.0
2025-01-30 09:30:00,231.33,231.9,230.99,231.15,125673.0,230.5549,231.1229,230.216,230.3755,125673.0
2025-01-30 09:35:00,231.19,231.6,230.92,231.47,144875.0,230.4153,230.824,230.1462,230.6944,144875.0
2025-01-30 09:40:00,231.5,231.61,231.05,231.53,74200.0,230.7243,230.8339,230.2758,230.7542,74200.0
2025-01-30 09:45:00,231.53,232.74,231.4,232.7,82929.0,230.7542,231.9601,230.6246,231.9203,82929.0
2025-01-30 09:50:00,232.72,232.97,232.27,232.5,84624.0,231.9402,232.1894,231.4917,231.7209,84624.0
2025-01-30 09:55:00,232.49,232.6,231.92,232.17,97970.0,231.711,231.8206,231.1429,231.392,97970.0
2025-01-30 10:00:00,232.16,232.16,230.97,231.36,77562.0,231.3821,231.3821,230.1961,230.5848,77562.0
2025-01-30 10:05:00,231.39,231.48,231.05,231.44,56563.0,230.6147,230.7044,230.2758,230.6645,56563.0
2025-01-30 10:10:00,231.46,232.02,231.39,231.67,36192.0,230.6844,231.2425,230.6147,230.8937,36192.0
2025-01-30 10:15:00,231.66,231.72,231.04,231.19,26671.0,230.8838,230.9436,230.2658,230.4153,26671.0
2025-01-30 10:20:00,231.25,231.64,231.01,231.63,34981.0,230.4751,230.8638,230.2359,230.8539,34981.0
2025-01-30 10:25:00,231.63,231.63,230.75,230.8,35172.0,230.8539,230.8539,229.9768,230.0266,35172.0
2025-01-30 10:30:00,230.88,230.89,230.34,230.8,29080.0,230.1064,230.1163,229.5682,230.0266,29080.0
2025-01-30 10:35:00,230.76,231.41,230.76,231.33,21359.0,229.9868,230.6346,229.9868,230.5549,21359.0
2025-01-30 10:40:00,231.37,231.5,231.16,231.17,13946.0,230.5947,230.7243,230.3854,230.3954,13946.0
2025-01-30 10:45:00,231.18,231.59,231.14,231.38,12695.0,230.4054,230.814,230.3655,230.6047,12695.0
2025-01-30 10:50:00,231.38,231.38,230.64,230.68,29239.0,230.6047,230.6047,229.8672,229.907,29239.0
2025-01-30 10:55:00,230.71,230.71,230.25,230.25,29487.0,229.9369,229.9369,229.4785,229.4785,29487.0
2025-01-30 11:00:00,230.23,230.56,230.0,230.54,60914.0,229.4585,229.7874,229.2293,229.7675,60914.0
2025-01-30 11:05:00,230.51,230.58,230.24,230.24,28994.0,229.7376,229.8074,229.4685,229.4685,28994.0
2025-01-30 11:10:00,230.29,230.38,229.74,229.8,45892.0,229.5183,229.608,228.9702,229.03,45892.0
2025-01-30 11:15:00,229.85,230.22,229.84,230.18,35706.0,229.0798,229.4486,229.0699,229.4087,35706.0
2025-01-30 11:20:00,230.23,230.71,230.19,230.71,60963.0,229.4585,229.9369,229.4187,229.9369,60963.0
2025-01-30 11:25:00,230.74,230.95,230.55,230.89,27611.0,229.9668,230.1761,229.7775,230.1163,27611.0
2025-01-30 11:30:00,230.95,231.1,230.7,230.73,28024.0,230.1761,230.3256,229.927,229.9569,28024.0
2025-01-30 11:35:00,230.72,230.93,230.63,230.93,8147.0,229.9469,230.1562,229.8572,230.1562,8147.0
2025-01-30 11:40:00,230.88,231.15,230.74,231.11,12036.0,230.1064,230.3755,229.9668,230.3356,12036.0
2025-01-30 11:45:00,231.12,231.29,231.05,231.29,13418.0,230.3456,230.515,230.2758,230.515,13418.0
2025-01-30 11:50:00,231.27,231.78,231.27,231.73,20660.0,230.4951,231.0033,230.4951,230.9535,20660.0
2025-01-30 11:55:00,231.65,231.92,231.61,231.74,12413.0,230.8738,231.1429,230.8339,230.9635,12413.0
2025-01-30 12:00:00,231.73,231.73,231.44,231.56,14214.0,230.9535,230.9535,230.6645,230.7841,14214.0
2025-01-30 12:05:00,231.56,231.58,231.3,231.43,21018.0,230.7841,230.804,230.525,230.6545,21018.0
2025-01-30 12:10:00,231.41,231.55,231.04,231.1,13894.0,230.6346,230.7741,230.2658,230.3256,13894.0
2025-01-30 12:15:00,231.04,231.18,230.72,230.84,10870.0,230.2658,230.4054,229.9469,230.0665,10870.0
2025-01-30 12:20:00,230.83,230.97,230.7,230.82,6218.0,230.0565,230.1961,229.927,230.0466,6218.0
2025-01-30 12:25:00,230.84,230.86,230.45,230.6,15453.0,230.0665,230.0864,229.6778,229.8273,15453.0
2025-01-30 12:30:00,230.61,230.79,230.47,230.69,10287.0,229.8373,230.0167,229.6977,229.917,10287.0
2025-01-30 12:35:00,230.76,230.8,230.62,230.69,6342.0,229.9868,230.0266,229.8472,229.917,6342.0
2025-01-30 12:40:00,230.75,230.98,230.51,230.56,12913.0,229.9768,230.206,229.7376,229.7874,12913.0
2025-01-30 12:45:00,230.6,230.82,230.6,230.75,14507.0,229.8273,230.0466,229.8273,229.9768,14507.0
2025-01-30 12:50:00,230.84,230.97,230.79,230.79,4216.0,230.0665,230.1961,230.0167,230.0167,4216.0
2025-01-30 12:55:00,230.84,230.89,230.74,230.83,11116.0,230.0665,230.1163,229.9668,230.0565,11116.0
2025-01-30 13:00:00,230.83,230.9,230.5,230.71,9699.0,230.0565,230.1263,229.7276,229.9369,9699.0
2025-01-30 13:05:00,230.62,231.01,230.56,230.99,9942.0,229.8472,230.2359,229.7874,230.216,9942.0
2025-01-30 13:10:00,230.93,230.96,230.82,230.85,5463.0,230.1562,230.1861,230.0466,230.0765,5463.0
2025-01-30 13:15:00,230.88,230.94,230.81,230.89,8004.0,230.1064,230.1662,230.0366,230.1163,8004.0
2025-01-30 13:20:00,230.81,230.95,230.75,230.94,23689.0,230.0366,230.1761,229.9768,230.1662,23689.0
2025-01-30 13:25:00,230.97,231.0,230.64,230.82,19981.0,230.1961,230.226,229.8672,230.0466,19981.0
2025-01-30 13:30:00,230.79,231.11,230.76,231.06,12566.0,230.0167,230.3356,229.9868,230.2858,12566.0
2025-01-30 13:35:00,231.06,231.23,231.01,231.19,15131.0,230.2858,230.4552,230.2359,230.4153,15131.0
2025-01-30 13:40:00,231.19,231.3,231.15,231.17,25029.0,230.4153,230.525,230.3755,230.3954,25029.0
2025-01-30 13:45:00,231.21,231.27,231.14,231.2,19171.0,230.4353,230.4951,230.3655,230.4253,19171.0
2025-01-30 13:50:00,231.2,231.31,231.14,231.28,6829.0,230.4253,230.5349,230.3655,230.505,6829.0
2025-01-30 13:55:00,231.26,231.51,231.18,231.42,7589.0,230.4851,230.7343,230.4054,230.6446,7589.0
2025-01-30 14:00:00,231.42,231.43,231.24,231.24,17824.0,230.6446,230.6545,230.4652,230.4652,17824.0
2025-01-30 14:05:00,231.29,231.52,231.29,231.5,10973.0,230.515,230.7442,230.515,230.7243,10973.0
2025-01-30 14:10:00,231.55,231.76,231.52,231.71,12084.0,230.7741,230.9834,230.7442,230.9336,12084.0
2025-01-30 14:15:00,231.73,231.75,231.58,231.62,10919.0,230.9535,230.9735,230.804,230.8439,10919.0
2025-01-30 14:20:00,231.64,231.79,231.62,231.76,10406.0,230.8638,231.0133,230.8439,230.9834,10406.0
2025-01-30 14:25:00,231.69,231.75,231.56,231.71,8763.0,230.9137,230.9735,230.7841,230.9336,8763.0
2025-01-30 14:30:00,231.65,231.7,231.54,231.56,33581.0,230.8738,230.9236,230.7642,230.7841,33581.0
2025-01-30 14:35:00,231.57,231.76,231.57,231.76,9735.0,230.7941,230.9834,230.7941,230.9834,9735.0
2025-01-30 14:40:00,231.8,231.81,231.67,231.8,6013.0,231.0233,231.0332,230.8937,231.0233,6013.0
2025-01-30 14:45:00,231.8,231.97,231.75,231.95,11981.0,231.0233,231.1927,230.9735,231.1728,11981.0
2025-01-30 14:50:00,231.88,232.1,231.83,232.06,24118.0,231.103,231.3223,231.0532,231.2824,24118.0
2025-01-30 14:55:00,232.03,232.18,231.99,232.1,13915.0,231.2525,231.402,231.2126,231.3223,13915.0
2025-01-30 15:00:00,232.11,232.42,232.09,232.38,54107.0,231.3322,231.6412,231.3123,231.6013,54107.0
2025-01-30 15:05:00,232.35,232.42,232.07,232.31,25021.0,231.5714,231.6412,231.2924,231.5316,25021.0
2025-01-30 15:10:00,232.32,232.46,232.31,232.41,37848.0,231.5415,231.6811,231.5316,231.6312,37848.0
2025-01-30 15:15:00,232.41,232.61,232.4,232.56,32729.0,231.6312,231.8306,231.6213,231.7807,32729.0
2025-01-30 15:20:00,232.55,232.67,232.54,232.63,24846.0,231.7708,231.8904,231.7608,231.8505,24846.0
2025-01-30 15:25:00,232.63,232.65,232.55,232.63,27813.0,231.8505,231.8704,231.7708,231.8505,27813.0
2025-01-30 15:30:00,232.63,232.63,232.39,232.59,42119.0,231.8505,231.8505,231.6113,231.8106,42119.0
2025-01-30 15:35:00,232.59,232.59,231.56,231.56,135829.0,231.8106,231.8106,230.7841,230.7841,135829.0
2025-01-30 15:40:00,231.56,231.83,230.92,231.04,104942.0,230.7841,231.0532,230.1462,230.2658,104942.0
2025-01-30 15:45:00,231.03,231.8,230.85,231.68,157356.0,230.2559,231.0233,230.0765,230.9037,157356.0
2025-01-30 15:50:00,231.68,232.07,231.24,232.06,189758.0,230.9037,231.2924,230.4652,231.2824,189758.0
2025-01-30 15:55:00,232.07,232.48,231.92,232.11,320410.0,231.2924,231.701,231.1429,231.3322,320410.0
2025-01-31 09:30:00,234.33,234.73,233.94,234.08,82415.0,233.5448,233.9435,233.1561,233.2956,82415.0
2025-01-31 09:35:00,234.11,234.12,233.22,233.42,43539.0,233.3255,233.3355,232.4385,232.6379,43539.0
2025-01-31 09:40:00,233.52,233.74,233.34,233.48,27503.0,232.7375,232.9568,232.5581,232.6977,27503.0
2025-01-31 09:45:00,233.47,233.74,233.23,233.52,20225.0,232.6877,232.9568,232.4485,232.7375,20225.0
2025-01-31 09:50:00,233.59,234.08,233.41,233.92,43315.0,232.8073,233.2956,232.6279,233.1362,43315.0
2025-01-31 09:55:00,233.94,234.19,233.64,234.18,13325.0,233.1561,233.4053,232.8571,233.3953,13325.0
2025-01-31 10:00:00,234.16,234.87,234.16,234.87,66609.0,233.3754,234.083,233.3754,234.083,66609.0
2025-01-31 10:05:00,234.88,235.06,234.6,234.78,46663.0,234.093,234.2724,233.8139,233.9933,46663.0
2025-01-31 10:10:00,234.77,235.2,234.68,234.96,46846.0,233.9833,234.4119,233.8936,234.1727,46846.0
2025-01-31 10:15:00,234.99,235.16,234.87,234.98,20491.0,234.2026,234.372,234.083,234.1926,20491.0
2025-01-31 10:20:00,235.02,235.05,234.67,234.93,26181.0,234.2325,234.2624,233.8837,234.1428,26181.0
2025-01-31 10:25:00,234.9,234.98,234.78,234.96,26463.0,234.1129,234.1926,233.9933,234.1727,26463.0
2025-01-31 10:30:00,235.0,235.32,235.0,235.29,9078.0,234.2126,234.5315,234.2126,234.5016,9078.0
2025-01-31 10:35:00,235.26,235.39,235.24,235.32,36974.0,234.4717,234.6013,234.4518,234.5315,36974.0
2025-01-31 10:40:00,235.31,235.31,234.81,234.92,32270.0,234.5215,234.5215,234.0232,234.1328,32270.0
2025-01-31 10:45:00,234.89,235.25,234.75,235.21,29448.0,234.1029,234.4617,233.9634,234.4219,29448.0
2025-01-31 10:50:00,235.21,235.4,235.04,235.27,12024.0,234.4219,234.6112,234.2524,234.4817,12024.0
2025-01-31 10:55:00,235.31,235.68,235.25,235.4,270634.0,234.5215,234.8903,234.4617,234.6112,270634.0
2025-01-31 11:00:00,235.42,235.73,235.39,235.54,8227.0,234.6312,234.9401,234.6013,234.7508,8227.0
2025-01-31 11:05:00,235.65,235.68,235.29,235.5,447195.0,234.8604,234.8903,234.5016,234.7109,447195.0
2025-01-31 11:10:00,235.5,235.67,235.44,235.64,31178.0,234.7109,234.8803,234.6511,234.8504,31178.0
2025-01-31 11:15:00,235.65,235.66,235.47,235.51,14516.0,234.8604,234.8703,234.681,234.7209,14516.0
2025-01-31 11:20:00,235.51,235.51,235.31,235.43,22940.0,234.7209,234.7209,234.5215,234.6411,22940.0
2025-01-31 11:25:00,235.4,235.4,235.13,235.17,37508.0,234.6112,234.6112,234.3421,234.382,37508.0
2025-01-31 11:30:00,235.16,235.33,235.06,235.08,26164.0,234.372,234.5415,234.2724,234.2923,26164.0
2025-01-31 11:35:00,235.03,235.12,234.75,234.75,43821.0,234.2425,234.3322,233.9634,233.9634,43821.0
2025-01-31 11:40:00,234.76,234.85,234.44,234.59,25423.0,233.9734,234.0631,233.6544,233.8039,25423.0
2025-01-31 11:45:00,234.58,234.87,234.51,234.82,27081.0,233.794,234.083,233.7242,234.0332,27081.0
2025-01-31 11:50:00,234.82,234.93,234.63,234.85,26270.0,234.0332,234.1428,233.8438,234.0631,26270.0
2025-01-31 11:55:00,234.87,234.89,234.59,234.79,16908.0,234.083,234.1029,233.8039,234.0033,16908.0
2025-01-31 12:00:00,234.83,234.9,234.71,234.71,19525.0,234.0431,234.1129,233.9235,233.9235,19525.0
2025-01-31 12:05:00,234.66,234.72,234.34,234.72,52767.0,233.8737,233.9335,233.5548,233.9335,52767.0
2025-01-31 12:10:00,234.78,234.87,234.5,234.86,23303.0,233.9933,234.083,233.7142,234.073,23303.0
2025-01-31 12:15:00,234.84,234.85,234.61,234.64,32349.0,234.0531,234.0631,233.8239,233.8538,32349.0
2025-01-31 12:20:00,234.6,234.96,234.6,234.95,22527.0,233.8139,234.1727,233.8139,234.1627,22527.0
2025-01-31 12:25:00,234.95,235.19,234.91,235.19,20760.0,234.1627,234.4019,234.1229,234.4019,20760.0
2025-01-31 12:30:00,235.19,235.28,234.99,235.01,17245.0,234.4019,234.4916,234.2026,234.2225,17245.0
2025-01-31 12:35:00,234.98,235.12,234.96,234.98,13220.0,234.1926,234.3322,234.1727,234.1926,13220.0
2025-01-31 12:40:00,234.97,234.99,234.84,234.9,17518.0,234.1827,234.2026,234.0531,234.1129,17518.0
2025-01-31 12:45:00,234.89,234.95,234.79,234.91,19974.0,234.1029,234.1627,234.0033,234.1229,19974.0
2025-01-31 12:50:00,234.9,235.07,234.85,234.98,18986.0,234.1129,234.2823,234.0631,234.1926,18986.0
2025-01-31 12:55:00,234.97,234.97,234.8,234.91,25134.0,234.1827,234.1827,234.0132,234.1229,25134.0
2025-01-31 13:00:00,234.92,234.92,234.75,234.89,25919.0,234.1328,234.1328,233.9634,234.1029,25919.0
2025-01-31 13:05:00,234.89,234.92,234.68,234.7,23736.0,234.1029,234.1328,233.8936,233.9136,23736.0
2025-01-31 13:10:00,234.69,234.72,234.59,234.59,25040.0,233.9036,233.9335,233.8039,233.8039,25040.0
2025-01-31 13:15:00,234.61,234.67,233.86,233.92,57881.0,233.8239,233.8837,233.0764,233.1362,57881.0
2025-01-31 13:20:00,233.89,234.25,233.67,233.9,84372.0,233.1063,233.4651,232.887,233.1162,84372.0
2025-01-31 13:25:00,233.92,233.92,233.39,233.39,54807.0,233.1362,233.1362,232.608,232.608,54807.0
2025-01-31 13:30:00,233.37,233.58,232.72,232.72,43835.0,232.588,232.7973,231.9402,231.9402,43835.0
2025-01-31 13:35:00,232.72,233.11,232.51,233.06,61033.0,231.9402,232.3289,231.7309,232.2791,61033.0
2025-01-31 13:40:00,233.07,233.42,232.72,232.96,68957.0,232.289,232.6379,231.9402,232.1794,68957.0
2025-01-31 13:45:00,232.97,233.23,232.83,232.95,27754.0,232.1894,232.4485,232.0498,232.1694,27754.0
2025-01-31 13:50:00,232.99,233.08,232.37,232.73,39850.0,232.2093,232.299,231.5914,231.9502,39850.0
2025-01-31 13:55:00,232.72,233.0,232.6,232.75,39265.0,231.9402,232.2193,231.8206,231.9701,39265.0
2025-01-31 14:00:00,232.69,233.01,232.39,232.55,28466.0,231.9103,232.2292,231.6113,231.7708,28466.0
2025-01-31 14:05:00,232.58,232.58,231.73,231.97,57436.0,231.8007,231.8007,230.9535,231.1927,57436.0
2025-01-31 14:10:00,232.01,232.78,231.97,232.6,33915.0,231.2326,232.0,231.1927,231.8206,33915.0
2025-01-31 14:15:00,232.59,232.75,232.07,232.21,23769.0,231.8106,231.9701,231.2924,231.4319,23769.0
2025-01-31 14:20:00,232.25,232.38,232.01,232.38,21083.0,231.4718,231.6013,231.2326,231.6013,21083.0
2025-01-31 14:25:00,232.41,232.47,232.12,232.33,15281.0,231.6312,231.691,231.3422,231.5515,15281.0
2025-01-31 14:30:00,232.42,232.55,232.14,232.49,17742.0,231.6412,231.7708,231.3621,231.711,17742.0
2025-01-31 14:35:00,232.44,232.49,231.64,231.66,24156.0,231.6611,231.711,230.8638,230.8838,24156.0
2025-01-31 14:40:00,231.61,231.76,231.14,231.19,17935.0,230.8339,230.9834,230.3655,230.4153,17935.0
2025-01-31 14:45:00,231.2,231.28,230.72,231.27,35018.0,230.4253,230.505,229.9469,230.4951,35018.0
2025-01-31 14:50:00,231.3,231.7,231.2,231.62,19774.0,230.525,230.9236,230.4253,230.8439,19774.0
2025-01-31 14:55:00,231.63,231.92,231.55,231.65,79050.0,230.8539,231.1429,230.7741,230.8738,79050.0
2025-01-31 15:00:00,231.65,231.65,230.73,230.79,27423.0,230.8738,230.8738,229.9569,230.0167,27423.0
2025-01-31 15:05:00,230.79,231.06,230.66,230.7,47612.0,230.0167,230.2858,229.8871,229.927,47612.0
2025-01-31 15:10:00,230.73,230.87,230.52,230.6,54306.0,229.9569,230.0964,229.7476,229.8273,54306.0
2025-01-31 15:15:00,230.6,230.84,230.43,230.71,39641.0,229.8273,230.0665,229.6579,229.9369,39641.0
2025-01-31 15:20:00,230.72,230.73,230.3,230.59,38380.0,229.9469,229.9569,229.5283,229.8173,38380.0
2025-01-31 15:25:00,230.64,230.71,230.27,230.44,35608.0,229.8672,229.9369,229.4984,229.6678,35608.0
2025-01-31 15:30:00,230.43,230.72,230.36,230.61,56709.0,229.6579,229.9469,229.5881,229.8373,56709.0
2025-01-31 15:35:00,230.62,230.76,230.23,230.29,36294.0,229.8472,229.9868,229.4585,229.5183,36294.0
2025-01-31 15:40:00,230.33,230.57,230.19,230.32,50220.0,229.5582,229.7974,229.4187,229.5482,50220.0
2025-01-31 15:45:00,230.3,231.08,230.3,230.92,56343.0,229.5283,230.3057,229.5283,230.1462,56343.0
2025-01-31 15:50:00,230.91,231.43,230.69,230.96,248593.0,230.1363,230.6545,229.917,230.1861,248593.0
2025-01-31 15:55:00,230.95,231.03,230.7,230.76,218671.0,230.1761,230.2559,229.927,229.9868,218671.0
2025-02-03 09:30:00,225.7,226.27,225.36,225.76,258863.0,224.9437,225.5118,224.6049,225.0035,258863.0
2025-02-03 09:35:00,225.85,226.52,225.6,226.42,117776.0,225.0932,225.761,224.8441,225.6613,117776.0
2025-02-03 09:40:00,226.42,226.42,225.6,225.74,126466.0,225.6613,225.6613,224.8441,224.9836,126466.0
2025-02-03 09:45:00,225.72,225.76,225.11,225.19,90685.0,224.9637,225.0035,224.3557,224.4354,90685.0
2025-02-03 09:50:00,225.24,225.57,224.79,225.05,72574.0,224.4853,224.8142,224.0368,224.2959,72574.0
2025-02-03 09:55:00,225.0,225.82,224.88,225.5,63826.0,224.2461,225.0633,224.1265,224.7444,63826.0
2025-02-03 10:00:00,225.42,225.66,224.79,225.04,105294.0,224.6647,224.9039,224.0368,224.2859,105294.0
2025-02-03 10:05:00,225.0,225.62,224.89,225.52,95315.0,224.2461,224.864,224.1364,224.7643,95315.0
2025-02-03 10:10:00,225.49,225.49,224.57,224.65,132912.0,224.7344,224.7344,223.8175,223.8972,132912.0
2025-02-03 10:15:00,224.7,224.85,224.49,224.57,130650.0,223.9471,224.0966,223.7378,223.8175,130650.0
2025-02-03 10:20:00,224.57,226.92,224.57,226.76,159118.0,223.8175,226.1596,223.8175,226.0002,159118.0
2025-02-03 10:25:00,226.8,227.35,226.42,227.29,169472.0,226.04,226.5882,225.6613,226.5284,169472.0
2025-02-03 10:30:00,227.25,227.65,226.94,227.46,104834.0,226.4885,226.8872,226.1796,226.6978,104834.0
2025-02-03 10:35:00,227.5,227.81,226.97,227.39,67422.0,226.7377,227.0467,226.2095,226.6281,67422.0
2025-02-03 10:40:00,227.37,228.49,227.13,228.41,105779.0,226.6081,227.7244,226.3689,227.6446,105779.0
2025-02-03 10:45:00,228.31,228.37,227.64,227.96,66042.0,227.545,227.6048,226.8772,227.1961,66042.0
2025-02-03 10:50:00,228.0,228.3,227.77,227.84,42577.0,227.236,227.535,227.0068,227.0766,42577.0
2025-02-03 10:55:00,227.79,228.27,227.67,228.06,55747.0,227.0267,227.5051,226.9071,227.2958,55747.0
2025-02-03 11:00:00,228.0,228.46,227.51,227.78,100889.0,227.236,227.6945,226.7477,227.0168,100889.0
2025-02-03 11:05:00,227.79,228.01,227.01,227.89,68061.0,227.0267,227.246,226.2493,227.1264,68061.0
2025-02-03 11:10:00,227.96,228.27,227.84,227.91,36162.0,227.1961,227.5051,227.0766,227.1463,36162.0
2025-02-03 11:15:00,227.91,228.07,227.68,227.9,134773.0,227.1463,227.3058,226.9171,227.1364,134773.0
2025-02-03 11:20:00,228.05,228.21,227.76,227.85,67479.0,227.2858,227.4453,226.9968,227.0865,67479.0
2025-02-03 11:25:00,227.82,227.93,227.33,227.48,34037.0,227.0566,227.1663,226.5683,226.7178,34037.0
2025-02-03 11:30:00,227.47,227.88,227.19,227.79,23749.0,226.7078,227.1164,226.4287,227.0267,23749.0
2025-02-03 11:35:00,227.78,227.86,227.47,227.69,15166.0,227.0168,227.0965,226.7078,226.9271,15166.0
2025-02-03 11:40:00,227.77,227.84,227.27,227.61,27440.0,227.0068,227.0766,226.5085,226.8473,27440.0
2025-02-03 11:45:00,227.61,227.86,227.18,227.18,64714.0,226.8473,227.0965,226.4188,226.4188,64714.0
2025-02-03 11:50:00,227.24,227.85,227.24,227.64,18073.0,226.4786,227.0865,226.4786,226.8772,18073.0
2025-02-03 11:55:00,227.61,227.61,226.79,226.98,59418.0,226.8473,226.8473,226.0301,226.2194,59418.0
2025-02-03 12:00:00,226.92,227.24,226.86,227.04,40787.0,226.1596,226.4786,226.0998,226.2792,40787.0
2025-02-03 12:05:00,227.1,227.27,226.83,227.25,25561.0,226.339,226.5085,226.0699,226.4885,25561.0
2025-02-03 12:10:00,227.21,227.26,226.91,227.23,29363.0,226.4487,226.4985,226.1497,226.4686,29363.0
2025-02-03 12:15:00,227.16,227.28,227.02,227.25,97546.0,226.3988,226.5184,226.2593,226.4885,97546.0
2025-02-03 12:20:00,227.3,227.74,227.21,227.74,23336.0,226.5384,226.9769,226.4487,226.9769,23336.0
2025-02-03 12:25:00,227.75,227.8,227.13,227.13,19901.0,226.9869,227.0367,226.3689,226.3689,19901.0
2025-02-03 12:30:00,227.12,227.18,226.86,226.87,31329.0,226.359,226.4188,226.0998,226.1098,31329.0
2025-02-03 12:35:00,226.89,226.99,226.64,226.76,34358.0,226.1297,226.2294,225.8806,226.0002,34358.0
2025-02-03 12:40:00,226.74,226.85,226.59,226.69,21288.0,225.9802,226.0899,225.8307,225.9304,21288.0
2025-02-03 12:45:00,226.74,227.11,226.69,226.98,44745.0,225.9802,226.349,225.9304,226.2194,44745.0
2025-02-03 12:50:00,226.94,227.55,226.94,227.47,37519.0,226.1796,226.7875,226.1796,226.7078,37519.0
2025-02-03 12:55:00,227.45,227.45,226.53,227.32,197881.0,226.6879,226.6879,225.7709,226.5583,197881.0
2025-02-03 13:00:00,227.24,227.39,226.71,227.33,29517.0,226.4786,226.6281,225.9503,226.5683,29517.0
2025-02-03 13:05:00,227.29,227.47,226.79,226.91,167459.0,226.5284,226.7078,226.0301,226.1497,167459.0
2025-02-03 13:10:00,226.9,227.5,226.84,227.36,38704.0,226.1397,226.7377,226.0799,226.5982,38704.0
2025-02-03 13:15:00,227.39,227.51,227.14,227.21,67198.0,226.6281,226.7477,226.3789,226.4487,67198.0
2025-02-03 13:20:00,227.23,227.38,227.11,227.23,23628.0,226.4686,226.6181,226.349,226.4686,23628.0
2025-02-03 13:25:00,227.19,227.62,227.19,227.38,39019.0,226.4287,226.8573,226.4287,226.6181,39019.0
2025-02-03 13:30:00,227.39,227.76,227.34,227.69,19823.0,226.6281,226.9968,226.5782,226.9271,19823.0
2025-02-03 13:35:00,227.67,227.81,227.53,227.63,43338.0,226.9071,227.0467,226.7676,226.8673,43338.0
2025-02-03 13:40:00,227.6,227.74,227.34,227.59,15030.0,226.8374,226.9769,226.5782,226.8274,15030.0
2025-02-03 13:45:00,227.61,228.06,227.61,228.02,25004.0,226.8473,227.2958,226.8473,227.2559,25004.0
2025-02-03 13:50:00,228.05,228.23,228.05,228.11,32954.0,227.2858,227.4652,227.2858,227.3456,32954.0
2025-02-03 13:55:00,228.12,228.33,228.11,228.3,38999.0,227.3556,227.5649,227.3456,227.535,38999.0
2025-02-03 14:00:00,228.31,228.49,228.21,228.32,44739.0,227.545,227.7244,227.4453,227.5549,44739.0
2025-02-03 14:05:00,228.29,228.52,228.17,228.46,21551.0,227.525,227.7543,227.4054,227.6945,21551.0
2025-02-03 14:10:00,228.45,228.88,228.45,228.85,24209.0,227.6845,228.1131,227.6845,228.0832,24209.0
2025-02-03 14:15:00,228.87,229.09,228.87,228.95,37630.0,228.1031,228.3224,228.1031,228.1828,37630.0
2025-02-03 14:20:00,228.96,228.97,228.7,228.84,22793.0,228.1928,228.2028,227.9337,228.0732,22793.0
2025-02-03 14:25:00,228.85,228.9,228.65,228.67,28706.0,228.0832,228.133,227.8838,227.9038,28706.0
2025-02-03 14:30:00,228.68,228.78,228.53,228.73,15828.0,227.9137,228.0134,227.7642,227.9636,15828.0
2025-02-03 14:35:00,228.71,228.72,228.53,228.64,15529.0,227.9436,227.9536,227.7642,227.8739,15529.0
2025-02-03 14:40:00,228.63,228.92,228.59,228.84,19410.0,227.8639,228.1529,227.824,228.0732,19410.0
2025-02-03 14:45:00,228.81,229.03,228.79,228.95,116306.0,228.0433,228.2626,228.0234,228.1828,116306.0
2025-02-03 14:50:00,228.94,228.99,228.81,228.86,29913.0,228.1729,228.2227,228.0433,228.0931,29913.0
2025-02-03 14:55:00,228.85,228.89,228.6,228.7,26167.0,228.0832,228.123,227.834,227.9337,26167.0
2025-02-03 15:00:00,228.72,228.88,228.59,228.83,23419.0,227.9536,228.1131,227.824,228.0632,23419.0
2025-02-03 15:05:00,228.83,228.83,228.5,228.57,11824.0,228.0632,228.0632,227.7343,227.8041,11824.0
2025-02-03 15:10:00,228.59,228.64,228.43,228.48,16648.0,227.824,227.8739,227.6646,227.7144,16648.0
2025-02-03 15:15:00,228.45,228.8,228.39,228.8,18411.0,227.6845,228.0333,227.6247,228.0333,18411.0
2025-02-03 15:20:00,228.79,228.9,228.72,228.86,59843.0,228.0234,228.133,227.9536,228.0931,59843.0
2025-02-03 15:25:00,228.86,228.86,228.33,228.39,27793.0,228.0931,228.0931,227.5649,227.6247,27793.0
2025-02-03 15:30:00,228.43,228.56,228.25,228.46,45319.0,227.6646,227.7941,227.4852,227.6945,45319.0
2025-02-03 15:35:00,228.45,228.63,228.38,228.4,26509.0,227.6845,227.8639,227.6147,227.6347,26509.0
2025-02-03 15:40:00,228.42,228.48,228.06,228.12,38092.0,227.6546,227.7144,227.2958,227.3556,38092.0
2025-02-03 15:45:00,228.13,228.18,227.81,227.96,61535.0,227.3656,227.4154,227.0467,227.1961,61535.0
2025-02-03 15:50:00,227.99,228.13,227.77,227.94,133857.0,227.226,227.3656,227.0068,227.1762,133857.0
2025-02-03 15:55:00,227.93,227.93,227.55,227.63,288993.0,227.1663,227.1663,226.7875,226.8673,288993.0
2025-02-04 09:30:00,228.57,229.17,228.4,228.98,108922.0,227.8041,228.4021,227.6347,228.2127,108922.0
2025-02-04 09:35:00,228.93,229.6,228.87,229.36,75950.0,228.1629,228.8307,228.1031,228.5915,75950.0
2025-02-04 09:40:00,229.3,229.41,228.93,229.14,35764.0,228.5317,228.6413,228.1629,228.3722,35764.0
2025-02-04 09:45:00,229.21,229.35,228.97,229.35,32377.0,228.442,228.5815,228.2028,228.5815,32377.0
2025-02-04 09:50:00,229.4,229.68,229.1,229.63,52289.0,228.6313,228.9104,228.3323,228.8606,52289.0
2025-02-04 09:55:00,229.63,229.88,229.6,229.67,40510.0,228.8606,229.1097,228.8307,228.9004,40510.0
2025-02-04 10:00:00,229.71,230.22,229.71,230.22,102337.0,228.9403,229.4486,228.9403,229.4486,102337.0
2025-02-04 10:05:00,230.23,230.86,230.15,230.79,28067.0,229.4585,230.0864,229.3788,230.0167,28067.0
2025-02-04 10:10:00,230.73,230.9,230.39,230.42,119160.0,229.9569,230.1263,229.618,229.6479,119160.0
2025-02-04 10:15:00,230.45,230.77,230.22,230.77,22146.0,229.6778,229.9967,229.4486,229.9967,22146.0
2025-02-04 10:20:00,230.78,230.78,230.35,230.59,23681.0,230.0067,230.0067,229.5781,229.8173,23681.0
2025-02-04 10:25:00,230.61,230.8,230.5,230.56,12332.0,229.8373,230.0266,229.7276,229.7874,12332.0
2025-02-04 10:30:00,230.58,230.75,230.32,230.67,26841.0,229.8074,229.9768,229.5482,229.8971,26841.0
2025-02-04 10:35:00,230.65,230.96,230.49,230.79,21174.0,229.8771,230.1861,229.7177,230.0167,21174.0
2025-02-04 10:40:00,230.79,231.03,230.72,230.75,28325.0,230.0167,230.2559,229.9469,229.9768,28325.0
2025-02-04 10:45:00,230.8,230.93,230.58,230.9,12247.0,230.0266,230.1562,229.8074,230.1263,12247.0
2025-02-04 10:50:00,230.75,230.93,230.58,230.92,9210.0,229.9768,230.1562,229.8074,230.1462,9210.0
2025-02-04 10:55:00,230.87,230.87,230.47,230.55,12655.0,230.0964,230.0964,229.6977,229.7775,12655.0
2025-02-04 11:00:00,230.59,230.95,230.59,230.9,15332.0,229.8173,230.1761,229.8173,230.1263,15332.0
2025-02-04 11:05:00,230.92,231.0,230.71,230.76,21936.0,230.1462,230.226,229.9369,229.9868,21936.0
2025-02-04 11:10:00,230.74,230.84,230.62,230.66,14027.0,229.9668,230.0665,229.8472,229.8871,14027.0
2025-02-04 11:15:00,230.67,230.79,230.65,230.76,41830.0,229.8971,230.0167,229.8771,229.9868,41830.0
2025-02-04 11:20:00,230.75,230.88,230.71,230.8,40038.0,229.9768,230.1064,229.9369,230.0266,40038.0
2025-02-04 11:25:00,230.79,231.14,230.73,231.14,16367.0,230.0167,230.3655,229.9569,230.3655,16367.0
2025-02-04 11:30:00,231.14,231.18,230.94,230.98,19365.0,230.3655,230.4054,230.1662,230.206,19365.0
2025-02-04 11:35:00,231.04,231.29,231.04,231.29,6196.0,230.2658,230.515,230.2658,230.515,6196.0
2025-02-04 11:40:00,231.32,231.34,231.04,231.15,72075.0,230.5449,230.5648,230.2658,230.3755,72075.0
2025-02-04 11:45:00,231.14,231.16,230.86,230.9,31259.0,230.3655,230.3854,230.0864,230.1263,31259.0
2025-02-04 11:50:00,230.9,230.92,230.73,230.9,33983.0,230.1263,230.1462,229.9569,230.1263,33983.0
2025-02-04 11:55:00,230.89,230.89,230.65,230.74,36442.0,230.1163,230.1163,229.8771,229.9668,36442.0
2025-02-04 12:00:00,230.76,230.79,230.59,230.65,27959.0,229.9868,230.0167,229.8173,229.8771,27959.0
2025-02-04 12:05:00,230.61,230.68,230.38,230.38,26255.0,229.8373,229.907,229.608,229.608,26255.0
2025-02-04 12:10:00,230.38,230.64,230.37,230.61,37731.0,229.608,229.8672,229.5981,229.8373,37731.0
2025-02-04 12:15:00,230.57,230.62,229.91,230.04,120382.0,229.7974,229.8472,229.1396,229.2692,120382.0
2025-02-04 12:20:00,230.05,230.19,229.86,230.09,19457.0,229.2791,229.4187,229.0898,229.319,19457.0
2025-02-04 12:25:00,230.07,230.12,229.58,229.66,35059.0,229.2991,229.3489,228.8107,228.8905,35059.0
2025-02-04 12:30:00,229.66,229.8,229.55,229.72,23503.0,228.8905,229.03,228.7808,228.9503,23503.0
2025-02-04 12:35:00,229.73,230.05,229.73,229.92,46646.0,228.9602,229.2791,228.9602,229.1496,46646.0
2025-02-04 12:40:00,229.92,230.15,229.81,230.12,20874.0,229.1496,229.3788,229.04,229.3489,20874.0
2025-02-04 12:45:00,230.12,230.12,229.79,229.89,18325.0,229.3489,229.3489,229.02,229.1197,18325.0
2025-02-04 12:50:00,229.88,230.01,229.85,229.98,16652.0,229.1097,229.2393,229.0798,229.2094,16652.0
2025-02-04 12:55:00,229.99,230.3,229.88,230.29,20678.0,229.2193,229.5283,229.1097,229.5183,20678.0
2025-02-04 13:00:00,230.27,230.31,229.94,229.95,27260.0,229.4984,229.5383,229.1695,229.1795,27260.0
2025-02-04 13:05:00,229.9,229.95,229.72,229.95,19034.0,229.1296,229.1795,228.9503,229.1795,19034.0
2025-02-04 13:10:00,229.97,230.22,229.95,230.14,17639.0,229.1994,229.4486,229.1795,229.3688,17639.0
2025-02-04 13:15:00,230.13,230.27,230.1,230.22,53702.0,229.3589,229.4984,229.329,229.4486,53702.0
2025-02-04 13:20:00,230.24,230.52,230.16,230.48,20009.0,229.4685,229.7476,229.3888,229.7077,20009.0
2025-02-04 13:25:00,230.49,230.58,230.44,230.54,19185.0,229.7177,229.8074,229.6678,229.7675,19185.0
2025-02-04 13:30:00,230.53,230.59,230.49,230.53,15349.0,229.7575,229.8173,229.7177,229.7575,15349.0
2025-02-04 13:35:00,230.53,230.73,230.52,230.62,25148.0,229.7575,229.9569,229.7476,229.8472,25148.0
2025-02-04 13:40:00,230.62,230.72,230.54,230.58,13777.0,229.8472,229.9469,229.7675,229.8074,13777.0
2025-02-04 13:45:00,230.59,230.75,230.57,230.69,15026.0,229.8173,229.9768,229.7974,229.917,15026.0
2025-02-04 13:50:00,230.7,230.74,230.57,230.62,24476.0,229.927,229.9668,229.7974,229.8472,24476.0
2025-02-04 13:55:00,230.63,230.67,230.44,230.44,17184.0,229.8572,229.8971,229.6678,229.6678,17184.0
2025-02-04 14:00:00,230.42,230.58,230.32,230.58,20322.0,229.6479,229.8074,229.5482,229.8074,20322.0
2025-02-04 14:05:00,230.58,230.7,230.56,230.63,33999.0,229.8074,229.927,229.7874,229.8572,33999.0
2025-02-04 14:10:00,230.62,230.74,230.58,230.66,14251.0,229.8472,229.9668,229.8074,229.8871,14251.0
2025-02-04 14:15:00,230.67,230.83,230.65,230.83,16839.0,229.8971,230.0565,229.8771,230.0565,16839.0
2025-02-04 14:20:00,230.84,230.96,230.73,230.75,18613.0,230.0665,230.1861,229.9569,229.9768,18613.0
2025-02-04 14:25:00,230.74,230.79,230.63,230.76,32636.0,229.9668,230.0167,229.8572,229.9868,32636.0
2025-02-04 14:30:00,230.76,230.86,230.75,230.8,24025.0,229.9868,230.0864,229.9768,230.0266,24025.0
2025-02-04 14:35:00,230.8,230.93,230.8,230.83,14432.0,230.0266,230.1562,230.0266,230.0565,14432.0
2025-02-04 14:40:00,230.81,230.91,230.69,230.81,13974.0,230.0366,230.1363,229.917,230.0366,13974.0
2025-02-04 14:45:00,230.83,230.84,230.62,230.64,14656.0,230.0565,230.0665,229.8472,229.8672,14656.0
2025-02-04 14:50:00,230.65,230.69,230.53,230.69,53514.0,229.8771,229.917,229.7575,229.917,53514.0
2025-02-04 14:55:00,230.69,230.76,230.23,230.54,166606.0,229.917,229.9868,229.4585,229.7675,166606.0
2025-02-04 15:00:00,230.54,230.62,230.4,230.49,47941.0,229.7675,229.8472,229.628,229.7177,47941.0
2025-02-04 15:05:00,230.47,230.67,230.44,230.64,21717.0,229.6977,229.8971,229.6678,229.8672,21717.0
2025-02-04 15:10:00,230.63,230.73,230.6,230.69,85985.0,229.8572,229.9569,229.8273,229.917,85985.0
2025-02-04 15:15:00,230.7,230.74,230.52,230.59,42559.0,229.927,229.9668,229.7476,229.8173,42559.0
2025-02-04 15:20:00,230.61,230.63,230.41,230.49,38662.0,229.8373,229.8572,229.6379,229.7177,38662.0
2025-02-04 15:25:00,230.49,230.57,230.43,230.5,29628.0,229.7177,229.7974,229.6579,229.7276,29628.0
2025-02-04 15:30:00,230.49,230.63,230.47,230.59,32925.0,229.7177,229.8572,229.6977,229.8173,32925.0
2025-02-04 15:35:00,230.61,230.74,230.58,230.72,41111.0,229.8373,229.9668,229.8074,229.9469,41111.0
2025-02-04 15:40:00,230.73,230.83,230.72,230.77,43242.0,229.9569,230.0565,229.9469,229.9967,43242.0
2025-02-04 15:45:00,230.77,230.78,230.58,230.62,42794.0,229.9967,230.0067,229.8074,229.8472,42794.0
2025-02-04 15:50:00,230.61,230.96,230.4,230.87,154366.0,229.8373,230.1861,229.628,230.0964,154366.0
2025-02-04 15:55:00,230.88,231.1,230.87,230.96,214708.0,230.1064,230.3256,230.0964,230.1861,214708.0
2025-02-05 09:30:00,231.19,231.49,230.83,231.28,86225.0,230.4153,230.7143,230.0565,230.505,86225.0
2025-02-05 09:35:00,231.23,231.45,231.03,231.12,35105.0,230.4552,230.6745,230.2559,230.3456,35105.0
2025-02-05 09:40:00,231.13,231.4,230.87,231.34,31387.0,230.3555,230.6246,230.0964,230.5648,31387.0
2025-02-05 09:45:00,231.38,231.43,231.13,231.19,23035.0,230.6047,230.6545,230.3555,230.4153,23035.0
2025-02-05 09:50:00,231.2,231.33,230.69,230.88,45707.0,230.4253,230.5549,229.917,230.1064,45707.0
2025-02-05 09:55:00,230.83,231.17,230.65,231.03,29879.0,230.0565,230.3954,229.8771,230.2559,29879.0
2025-02-05 10:00:00,231.11,231.59,230.46,230.72,92262.0,230.3356,230.814,229.6878,229.9469,92262.0
2025-02-05 10:05:00,230.7,231.06,230.6,230.63,21116.0,229.927,230.2858,229.8273,229.8572,21116.0
2025-02-05 10:10:00,230.76,231.15,230.53,231.15,16277.0,229.9868,230.3755,229.7575,230.3755,16277.0
2025-02-05 10:15:00,231.1,231.14,230.66,230.81,22785.0,230.3256,230.3655,229.8871,230.0366,22785.0
2025-02-05 10:20:00,230.78,231.04,230.59,230.99,12686.0,230.0067,230.2658,229.8173,230.216,12686.0
2025-02-05 10:25:00,231.07,231.4,231.04,231.4,17961.0,230.2957,230.6246,230.2658,230.6246,17961.0
2025-02-05 10:30:00,231.33,231.44,231.05,231.35,10122.0,230.5549,230.6645,230.2758,230.5748,10122.0
2025-02-05 10:35:00,231.42,231.64,231.38,231.55,23345.0,230.6446,230.8638,230.6047,230.7741,23345.0
2025-02-05 10:40:00,231.6,231.77,231.49,231.73,16586.0,230.824,230.9934,230.7143,230.9535,16586.0
2025-02-05 10:45:00,231.73,231.77,231.5,231.55,23649.0,230.9535,230.9934,230.7243,230.7741,23649.0
2025-02-05 10:50:00,231.59,231.7,231.46,231.62,11008.0,230.814,230.9236,230.6844,230.8439,11008.0
2025-02-05 10:55:00,231.6,231.78,231.49,231.66,9716.0,230.824,231.0033,230.7143,230.8838,9716.0
2025-02-05 11:00:00,231.66,231.88,231.56,231.66,13544.0,230.8838,231.103,230.7841,230.8838,13544.0
2025-02-05 11:05:00,231.7,232.18,231.7,232.09,13336.0,230.9236,231.402,230.9236,231.3123,13336.0
2025-02-05 11:10:00,232.1,232.13,231.8,231.93,24704.0,231.3223,231.3522,231.0233,231.1528,24704.0
2025-02-05 11:15:00,231.91,231.96,231.5,231.58,18951.0,231.1329,231.1827,230.7243,230.804,18951.0
2025-02-05 11:20:00,231.62,231.67,231.48,231.66,21989.0,230.8439,230.8937,230.7044,230.8838,21989.0
2025-02-05 11:25:00,231.67,232.17,231.63,232.17,6964.0,230.8937,231.392,230.8539,231.392,6964.0
2025-02-05 11:30:00,232.22,232.26,232.12,232.25,10530.0,231.4419,231.4817,231.3422,231.4718,10530.0
2025-02-05 11:35:00,232.3,232.63,232.3,232.59,15381.0,231.5216,231.8505,231.5216,231.8106,15381.0
2025-02-05 11:40:00,232.63,232.79,232.52,232.75,8780.0,231.8505,232.01,231.7409,231.9701,8780.0
2025-02-05 11:45:00,232.74,232.98,232.63,232.98,19485.0,231.9601,232.1993,231.8505,232.1993,19485.0
2025-02-05 11:50:00,233.0,233.3,233.0,233.14,39474.0,232.2193,232.5183,232.2193,232.3588,39474.0
2025-02-05 11:55:00,233.08,233.29,232.99,233.21,14388.0,232.299,232.5083,232.2093,232.4286,14388.0
2025-02-05 12:00:00,233.24,233.53,233.24,233.53,7483.0,232.4585,232.7475,232.4585,232.7475,7483.0
2025-02-05 12:05:00,233.51,233.69,233.48,233.62,7806.0,232.7276,232.9069,232.6977,232.8372,7806.0
2025-02-05 12:10:00,233.62,233.68,233.51,233.57,22907.0,232.8372,232.897,232.7276,232.7874,22907.0
2025-02-05 12:15:00,233.57,233.57,233.29,233.39,31198.0,232.7874,232.7874,232.5083,232.608,31198.0
2025-02-05 12:20:00,233.37,233.42,233.18,233.39,7617.0,232.588,232.6379,232.3987,232.608,7617.0
2025-02-05 12:25:00,233.38,233.45,233.29,233.3,24055.0,232.598,232.6678,232.5083,232.5183,24055.0
2025-02-05 12:30:00,233.3,233.4,233.23,233.24,11040.0,232.5183,232.6179,232.4485,232.4585,11040.0
2025-02-05 12:35:00,233.27,233.38,233.17,233.2,13470.0,232.4884,232.598,232.3887,232.4186,13470.0
2025-02-05 12:40:00,233.22,233.28,233.1,233.19,13642.0,232.4385,232.4983,232.3189,232.4086,13642.0
2025-02-05 12:45:00,233.2,233.36,233.2,233.28,11826.0,232.4186,232.5781,232.4186,232.4983,11826.0
2025-02-05 12:50:00,233.3,233.41,232.97,233.41,14535.0,232.5183,232.6279,232.1894,232.6279,14535.0
2025-02-05 12:55:00,233.39,233.39,233.25,233.28,19177.0,232.608,232.608,232.4684,232.4983,19177.0
2025-02-05 13:00:00,233.32,233.43,233.3,233.32,19011.0,232.5382,232.6478,232.5183,232.5382,19011.0
2025-02-05 13:05:00,233.32,233.37,233.03,233.09,54866.0,232.5382,232.588,232.2492,232.309,54866.0
2025-02-05 13:10:00,233.1,233.12,232.95,233.1,42848.0,232.3189,232.3389,232.1694,232.3189,42848.0
2025-02-05 13:15:00,233.17,233.19,233.04,233.15,10497.0,232.3887,232.4086,232.2591,232.3688,10497.0
2025-02-05 13:20:00,233.13,233.13,232.94,232.94,16858.0,232.3488,232.3488,232.1595,232.1595,16858.0
2025-02-05 13:25:00,232.93,232.93,232.67,232.81,11165.0,232.1495,232.1495,231.8904,232.0299,11165.0
2025-02-05 13:30:00,232.85,232.99,232.77,232.99,7054.0,232.0698,232.2093,231.99,232.2093,7054.0
2025-02-05 13:35:00,232.97,233.16,232.96,233.15,11569.0,232.1894,232.3787,232.1794,232.3688,11569.0
2025-02-05 13:40:00,233.14,233.21,232.95,232.98,21325.0,232.3588,232.4286,232.1694,232.1993,21325.0
2025-02-05 13:45:00,232.97,233.04,232.9,233.04,24846.0,232.1894,232.2591,232.1196,232.2591,24846.0
2025-02-05 13:50:00,233.03,233.04,232.81,232.87,9733.0,232.2492,232.2591,232.0299,232.0897,9733.0
2025-02-05 13:55:00,232.98,233.19,232.85,233.16,12819.0,232.1993,232.4086,232.0698,232.3787,12819.0
2025-02-05 14:00:00,233.18,233.4,233.18,233.32,19659.0,232.3987,232.6179,232.3987,232.5382,19659.0
2025-02-05 14:05:00,233.32,233.61,233.32,233.58,17214.0,232.5382,232.8272,232.5382,232.7973,17214.0
2025-02-05 14:10:00,233.57,233.6,233.42,233.47,12114.0,232.7874,232.8173,232.6379,232.6877,12114.0
2025-02-05 14:15:00,233.45,233.48,233.36,233.38,11632.0,232.6678,232.6977,232.5781,232.598,11632.0
2025-02-05 14:20:00,233.4,233.46,233.36,233.4,11485.0,232.6179,232.6777,232.5781,232.6179,11485.0
2025-02-05 14:25:00,233.37,233.43,233.33,233.36,7789.0,232.588,232.6478,232.5482,232.5781,7789.0
2025-02-05 14:30:00,233.37,233.46,233.26,233.39,11812.0,232.588,232.6777,232.4784,232.608,11812.0
2025-02-05 14:35:00,233.4,233.47,233.34,233.44,9490.0,232.6179,232.6877,232.5581,232.6578,9490.0
2025-02-05 14:40:00,233.46,233.54,233.4,233.41,8905.0,232.6777,232.7575,232.6179,232.6279,8905.0
2025-02-05 14:45:00,233.39,233.5,233.36,233.43,7265.0,232.608,232.7176,232.5781,232.6478,7265.0
2025-02-05 14:50:00,233.46,233.49,233.4,233.44,16778.0,232.6777,232.7076,232.6179,232.6578,16778.0
2025-02-05 14:55:00,233.42,233.58,233.42,233.56,12069.0,232.6379,232.7973,232.6379,232.7774,12069.0
2025-02-05 15:00:00,233.59,233.77,233.58,233.72,12573.0,232.8073,232.9867,232.7973,232.9368,12573.0
2025-02-05 15:05:00,233.72,233.78,233.65,233.76,20109.0,232.9368,232.9966,232.8671,232.9767,20109.0
2025-02-05 15:10:00,233.74,233.79,233.71,233.75,15661.0,232.9568,233.0066,232.9269,232.9667,15661.0
2025-02-05 15:15:00,233.77,233.9,233.77,233.89,18075.0,232.9867,233.1162,232.9867,233.1063,18075.0
2025-02-05 15:20:00,233.9,234.05,233.9,234.01,33783.0,233.1162,233.2657,233.1162,233.2259,33783.0
2025-02-05 15:25:00,234.01,234.16,233.95,234.08,13054.0,233.2259,233.3754,233.1661,233.2956,13054.0
2025-02-05 15:30:00,234.07,234.09,233.87,233.89,20306.0,233.2857,233.3056,233.0863,233.1063,20306.0
2025-02-05 15:35:00,233.86,233.86,233.66,233.68,20708.0,233.0764,233.0764,232.877,232.897,20708.0
2025-02-05 15:40:00,233.66,233.66,233.29,233.4,53643.0,232.877,232.877,232.5083,232.6179,53643.0
2025-02-05 15:45:00,233.39,233.51,233.34,233.4,31246.0,232.608,232.7276,232.5581,232.6179,31246.0
2025-02-05 15:50:00,233.39,233.78,233.27,233.74,79441.0,232.608,232.9966,232.4884,232.9568,79441.0
2025-02-05 15:55:00,233.75,234.24,233.73,234.18,147812.0,232.9667,233.4551,232.9468,233.3953,147812.0
2025-02-06 09:30:00,234.0,234.3,233.58,234.21,87899.0,233.2159,233.5149,232.7973,233.4252,87899.0
2025-02-06 09:35:00,234.2,234.23,233.94,234.15,54355.0,233.4152,233.4451,233.1561,233.3654,54355.0
2025-02-06 09:40:00,234.15,234.42,233.99,234.42,48644.0,233.3654,233.6345,233.2059,233.6345,48644.0
2025-02-06 09:45:00,234.47,234.73,234.43,234.55,36164.0,233.6843,233.9435,233.6445,233.7641,36164.0
2025-02-06 09:50:00,234.57,234.93,234.33,234.76,33746.0,233.784,234.1428,233.5448,233.9734,33746.0
2025-02-06 09:55:00,234.72,234.72,234.35,234.53,32346.0,233.9335,233.9335,233.5647,233.7441,32346.0
2025-02-06 10:00:00,234.5,234.68,234.2,234.36,26872.0,233.7142,233.8936,233.4152,233.5747,26872.0
2025-02-06 10:05:00,234.37,234.97,234.34,234.95,22619.0,233.5847,234.1827,233.5548,234.1627,22619.0
2025-02-06 10:10:00,234.93,235.15,234.87,235.06,26456.0,234.1428,234.3621,234.083,234.2724,26456.0
2025-02-06 10:15:00,235.12,235.31,235.09,235.15,40289.0,234.3322,234.5215,234.3023,234.3621,40289.0
2025-02-06 10:20:00,235.16,235.16,234.55,234.59,25670.0,234.372,234.372,233.7641,233.8039,25670.0
2025-02-06 10:25:00,234.53,234.6,234.35,234.43,25664.0,233.7441,233.8139,233.5647,233.6445,25664.0
2025-02-06 10:30:00,234.44,234.65,234.31,234.56,16507.0,233.6544,233.8637,233.5249,233.774,16507.0
2025-02-06 10:35:00,234.59,234.85,234.05,234.09,80884.0,233.8039,234.0631,233.2657,233.3056,80884.0
2025-02-06 10:40:00,234.05,234.62,234.04,234.18,39526.0,233.2657,233.8338,233.2558,233.3953,39526.0
2025-02-06 10:45:00,234.17,234.2,233.74,233.87,17450.0,233.3853,233.4152,232.9568,233.0863,17450.0
2025-02-06 10:50:00,233.85,234.05,233.83,234.05,34125.0,233.0664,233.2657,233.0465,233.2657,34125.0
2025-02-06 10:55:00,234.06,234.19,233.91,234.11,18223.0,233.2757,233.4053,233.1262,233.3255,18223.0
2025-02-06 11:00:00,234.13,234.32,234.09,234.09,86813.0,233.3455,233.5348,233.3056,233.3056,86813.0
2025-02-06 11:05:00,234.09,234.28,234.05,234.28,14098.0,233.3056,233.495,233.2657,233.495,14098.0
2025-02-06 11:10:00,234.29,234.55,234.29,234.5,33366.0,233.5049,233.7641,233.5049,233.7142,33366.0
2025-02-06 11:15:00,234.52,234.57,234.47,234.52,14590.0,233.7342,233.784,233.6843,233.7342,14590.0
2025-02-06 11:20:00,234.51,234.58,234.41,234.52,28092.0,233.7242,233.794,233.6245,233.7342,28092.0
2025-02-06 11:25:00,234.53,234.55,234.37,234.43,26966.0,233.7441,233.7641,233.5847,233.6445,26966.0
2025-02-06 11:30:00,234.45,234.46,234.29,234.32,30333.0,233.6644,233.6744,233.5049,233.5348,30333.0
2025-02-06 11:35:00,234.28,234.33,234.03,234.18,91238.0,233.495,233.5448,233.2458,233.3953,91238.0
2025-02-06 11:40:00,234.21,234.22,234.0,234.1,14203.0,233.4252,233.4352,233.2159,233.3156,14203.0
2025-02-06 11:45:00,234.1,234.32,233.99,234.25,8237.0,233.3156,233.5348,233.2059,233.4651,8237.0
2025-02-06 11:50:00,234.25,234.42,234.22,234.33,8554.0,233.4651,233.6345,233.4352,233.5448,8554.0
2025-02-06 11:55:00,234.34,234.39,234.11,234.16,18767.0,233.5548,233.6046,233.3255,233.3754,18767.0
2025-02-06 12:00:00,234.19,234.25,233.9,234.2,13476.0,233.4053,233.4651,233.1162,233.4152,13476.0
2025-02-06 12:05:00,234.19,234.29,234.15,234.19,13919.0,233.4053,233.5049,233.3654,233.4053,13919.0
2025-02-06 12:10:00,234.15,234.15,233.97,234.02,13339.0,233.3654,233.3654,233.186,233.2358,13339.0
2025-02-06 12:15:00,233.98,234.31,233.97,234.31,15856.0,233.196,233.5249,233.186,233.5249,15856.0
2025-02-06 12:20:00,234.31,234.46,234.29,234.44,14194.0,233.5249,233.6744,233.5049,233.6544,14194.0
2025-02-06 12:25:00,234.41,234.41,234.17,234.17,17150.0,233.6245,233.6245,233.3853,233.3853,17150.0
2025-02-06 12:30:00,234.18,234.24,234.08,234.2,13418.0,233.3953,233.4551,233.2956,233.4152,13418.0
2025-02-06 12:35:00,234.19,234.28,234.14,234.18,6476.0,233.4053,233.495,233.3554,233.3953,6476.0
2025-02-06 12:40:00,234.17,234.21,234.11,234.16,13845.0,233.3853,233.4252,233.3255,233.3754,13845.0
2025-02-06 12:45:00,234.16,234.33,234.12,234.33,8177.0,233.3754,233.5448,233.3355,233.5448,8177.0
2025-02-06 12:50:00,234.36,234.53,234.36,234.51,19549.0,233.5747,233.7441,233.5747,233.7242,19549.0
2025-02-06 12:55:00,234.53,234.62,234.44,234.45,7384.0,233.7441,233.8338,233.6544,233.6644,7384.0
2025-02-06 13:00:00,234.47,234.62,234.47,234.62,8184.0,233.6843,233.8338,233.6843,233.8338,8184.0
2025-02-06 13:05:00,234.6,234.61,234.33,234.42,36663.0,233.8139,233.8239,233.5448,233.6345,36663.0
2025-02-06 13:10:00,234.41,234.51,234.23,234.42,57778.0,233.6245,233.7242,233.4451,233.6345,57778.0
2025-02-06 13:15:00,234.43,234.6,234.32,234.52,68904.0,233.6445,233.8139,233.5348,233.7342,68904.0
2025-02-06 13:20:00,234.48,234.6,234.44,234.6,12052.0,233.6943,233.8139,233.6544,233.8139,12052.0
2025-02-06 13:25:00,234.58,234.58,234.42,234.5,20975.0,233.794,233.794,233.6345,233.7142,20975.0
2025-02-06 13:30:00,234.52,234.65,234.5,234.55,13090.0,233.7342,233.8637,233.7142,233.7641,13090.0
2025-02-06 13:35:00,234.54,234.55,234.29,234.36,8981.0,233.7541,233.7641,233.5049,233.5747,8981.0
2025-02-06 13:40:00,234.36,234.47,234.21,234.34,15642.0,233.5747,233.6843,233.4252,233.5548,15642.0
2025-02-06 13:45:00,234.29,234.39,234.2,234.39,9239.0,233.5049,233.6046,233.4152,233.6046,9239.0
2025-02-06 13:50:00,234.4,234.42,234.25,234.26,7257.0,233.6146,233.6345,233.4651,233.475,7257.0
2025-02-06 13:55:00,234.23,234.32,234.2,234.29,12669.0,233.4451,233.5348,233.4152,233.5049,12669.0
2025-02-06 14:00:00,234.27,234.35,234.18,234.27,13504.0,233.485,233.5647,233.3953,233.485,13504.0
2025-02-06 14:05:00,234.26,234.41,234.23,234.39,15058.0,233.475,233.6245,233.4451,233.6046,15058.0
2025-02-06 14:10:00,234.41,234.47,234.37,234.37,8892.0,233.6245,233.6843,233.5847,233.5847,8892.0
2025-02-06 14:15:00,234.37,234.51,234.34,234.41,9654.0,233.5847,233.7242,233.5548,233.6245,9654.0
2025-02-06 14:20:00,234.43,234.45,234.38,234.43,11402.0,233.6445,233.6644,233.5946,233.6445,11402.0
2025-02-06 14:25:00,234.41,234.41,233.99,234.11,20243.0,233.6245,233.6245,233.2059,233.3255,20243.0
2025-02-06 14:30:00,234.1,234.1,233.15,233.4,24734.0,233.3156,233.3156,232.3688,232.6179,24734.0
2025-02-06 14:35:00,233.38,233.73,233.31,233.63,27308.0,232.598,232.9468,232.5282,232.8472,27308.0
2025-02-06 14:40:00,233.69,233.7,233.41,233.54,12286.0,232.9069,232.9169,232.6279,232.7575,12286.0
2025-02-06 14:45:00,233.52,233.81,233.46,233.8,17790.0,232.7375,233.0265,232.6777,233.0166,17790.0
2025-02-06 14:50:00,233.82,233.9,233.69,233.79,102570.0,233.0365,233.1162,232.9069,233.0066,102570.0
2025-02-06 14:55:00,233.78,233.83,233.51,233.61,53410.0,232.9966,233.0465,232.7276,232.8272,53410.0
2025-02-06 15:00:00,233.6,233.73,233.45,233.52,119610.0,232.8173,232.9468,232.6678,232.7375,119610.0
2025-02-06 15:05:00,233.53,233.62,233.46,233.62,14512.0,232.7475,232.8372,232.6777,232.8372,14512.0
2025-02-06 15:10:00,233.62,233.78,233.6,233.74,20628.0,232.8372,232.9966,232.8173,232.9568,20628.0
2025-02-06 15:15:00,233.74,234.01,233.74,233.98,45990.0,232.9568,233.2259,232.9568,233.196,45990.0
2025-02-06 15:20:00,233.95,234.09,233.93,234.04,29709.0,233.1661,233.3056,233.1461,233.2558,29709.0
2025-02-06 15:25:00,234.07,234.11,234.03,234.06,26918.0,233.2857,233.3255,233.2458,233.2757,26918.0
2025-02-06 15:30:00,234.06,234.19,234.05,234.14,22893.0,233.2757,233.4053,233.2657,233.3554,22893.0
2025-02-06 15:35:00,234.14,234.16,234.03,234.1,20378.0,233.3554,233.3754,233.2458,233.3156,20378.0
2025-02-06 15:40:00,234.11,234.23,234.09,234.22,43262.0,233.3255,233.4451,233.3056,233.4352,43262.0
2025-02-06 15:45:00,234.21,234.44,234.2,234.38,58355.0,233.4252,233.6544,233.4152,233.5946,58355.0
2025-02-06 15:50:00,234.39,234.82,234.39,234.8,100309.0,233.6046,234.0332,233.6046,234.0132,100309.0
2025-02-06 15:55:00,234.82,234.97,234.7,234.86,205058.0,234.0332,234.1827,233.9136,234.073,205058.0
2025-02-07 09:30:00,235.78,236.65,235.58,236.57,70643.0,234.9899,235.857,234.7906,235.7773,70643.0
2025-02-07 09:35:00,236.54,236.9,236.36,236.7,46404.0,235.7474,236.1062,235.568,235.9069,46404.0
2025-02-07 09:40:00,236.73,236.91,236.58,236.61,23712.0,235.9368,236.1162,235.7873,235.8172,23712.0
2025-02-07 09:45:00,236.59,236.75,236.4,236.64,29844.0,235.7972,235.9567,235.6079,235.8471,29844.0
2025-02-07 09:50:00,236.69,236.76,236.49,236.6,29453.0,235.8969,235.9667,235.6976,235.8072,29453.0
2025-02-07 09:55:00,236.57,236.58,236.03,236.16,25814.0,235.7773,235.7873,235.2391,235.3687,25814.0
2025-02-07 10:00:00,236.17,236.17,234.52,234.74,175974.0,235.3786,235.3786,233.7342,233.9534,175974.0
2025-02-07 10:05:00,234.79,235.3,234.55,235.12,25414.0,234.0033,234.5116,233.7641,234.3322,25414.0
2025-02-07 10:10:00,235.14,235.18,233.95,234.29,39116.0,234.3521,234.392,233.1661,233.5049,39116.0
2025-02-07 10:15:00,234.28,234.55,233.96,234.5,62477.0,233.495,233.7641,233.176,233.7142,62477.0
2025-02-07 10:20:00,234.45,234.88,234.24,234.81,19413.0,233.6644,234.093,233.4551,234.0232,19413.0
2025-02-07 10:25:00,234.8,235.01,234.59,234.66,11875.0,234.0132,234.2225,233.8039,233.8737,11875.0
2025-02-07 10:30:00,234.54,234.81,234.48,234.75,12773.0,233.7541,234.0232,233.6943,233.9634,12773.0
2025-02-07 10:35:00,234.8,235.37,234.69,234.97,21891.0,234.0132,234.5813,233.9036,234.1827,21891.0
2025-02-07 10:40:00,235.06,235.15,234.7,234.76,8187.0,234.2724,234.3621,233.9136,233.9734,8187.0
2025-02-07 10:45:00,234.79,235.04,234.52,234.98,7636.0,234.0033,234.2524,233.7342,234.1926,7636.0
2025-02-07 10:50:00,234.94,235.26,233.27,233.55,108065.0,234.1528,234.4717,232.4884,232.7674,108065.0
2025-02-07 10:55:00,233.65,234.48,233.44,234.44,71406.0,232.8671,233.6943,232.6578,233.6544,71406.0
2025-02-07 11:00:00,234.44,234.44,233.47,233.73,29650.0,233.6544,233.6544,232.6877,232.9468,29650.0
2025-02-07 11:05:00,233.68,234.35,233.29,234.3,30145.0,232.897,233.5647,232.5083,233.5149,30145.0
2025-02-07 11:10:00,234.28,234.28,233.52,233.52,21648.0,233.495,233.495,232.7375,232.7375,21648.0
2025-02-07 11:15:00,233.62,234.61,233.43,234.18,87917.0,232.8372,233.8239,232.6478,233.3953,87917.0
2025-02-07 11:20:00,234.18,234.54,233.79,233.87,38738.0,233.3953,233.7541,233.0066,233.0863,38738.0
2025-02-07 11:25:00,233.92,234.06,233.45,233.52,52698.0,233.1362,233.2757,232.6678,232.7375,52698.0
2025-02-07 11:30:00,233.58,233.78,233.43,233.74,13931.0,232.7973,232.9966,232.6478,232.9568,13931.0
2025-02-07 11:35:00,233.7,233.7,233.28,233.38,29073.0,232.9169,232.9169,232.4983,232.598,29073.0
2025-02-07 11:40:00,233.43,233.64,233.16,233.29,18345.0,232.6478,232.8571,232.3787,232.5083,18345.0
2025-02-07 11:45:00,233.27,233.34,232.9,233.08,26288.0,232.4884,232.5581,232.1196,232.299,26288.0
2025-02-07 11:50:00,233.02,233.15,232.69,232.98,24625.0,232.2392,232.3688,231.9103,232.1993,24625.0
2025-02-07 11:55:00,232.95,233.42,232.87,232.92,145813.0,232.1694,232.6379,232.0897,232.1395,145813.0
2025-02-07 12:00:00,232.9,232.93,232.61,232.69,35542.0,232.1196,232.1495,231.8306,231.9103,35542.0
2025-02-07 12:05:00,232.63,233.35,232.42,233.25,23929.0,231.8505,232.5681,231.6412,232.4684,23929.0
2025-02-07 12:10:00,233.17,233.37,232.88,233.31,27475.0,232.3887,232.588,232.0997,232.5282,27475.0
2025-02-07 12:15:00,233.28,233.28,232.38,232.78,72310.0,232.4983,232.4983,231.6013,232.0,72310.0
2025-02-07 12:20:00,232.8,233.26,232.54,232.7,89641.0,232.0199,232.4784,231.7608,231.9203,89641.0
2025-02-07 12:25:00,232.67,232.96,232.64,232.83,25003.0,231.8904,232.1794,231.8605,232.0498,25003.0
2025-02-07 12:30:00,232.79,233.06,232.64,232.79,12557.0,232.01,232.2791,231.8605,232.01,12557.0
2025-02-07 12:35:00,232.82,233.21,232.72,233.2,14478.0,232.0399,232.4286,231.9402,232.4186,14478.0
2025-02-07 12:40:00,233.18,233.22,232.98,233.07,16668.0,232.3987,232.4385,232.1993,232.289,16668.0
2025-02-07 12:45:00,233.06,233.31,233.05,233.24,7850.0,232.2791,232.5282,232.2691,232.4585,7850.0
2025-02-07 12:50:00,233.26,233.37,232.93,233.13,23491.0,232.4784,232.588,232.1495,232.3488,23491.0
2025-02-07 12:55:00,233.16,233.29,233.11,233.11,11918.0,232.3787,232.5083,232.3289,232.3289,11918.0
2025-02-07 13:00:00,233.1,233.5,233.04,233.44,11505.0,232.3189,232.7176,232.2591,232.6578,11505.0
2025-02-07 13:05:00,233.44,233.87,233.42,233.75,34620.0,232.6578,233.0863,232.6379,232.9667,34620.0
2025-02-07 13:10:00,233.76,233.8,233.62,233.77,10264.0,232.9767,233.0166,232.8372,232.9867,10264.0
2025-02-07 13:15:00,233.78,233.9,233.75,233.83,31812.0,232.9966,233.1162,232.9667,233.0465,31812.0
2025-02-07 13:20:00,233.78,233.82,233.61,233.71,13147.0,232.9966,233.0365,232.8272,232.9269,13147.0
2025-02-07 13:25:00,233.68,233.76,233.62,233.63,8288.0,232.897,232.9767,232.8372,232.8472,8288.0
2025-02-07 13:30:00,233.75,233.78,233.64,233.75,7298.0,232.9667,232.9966,232.8571,232.9667,7298.0
2025-02-07 13:35:00,233.76,233.79,233.64,233.71,8528.0,232.9767,233.0066,232.8571,232.9269,8528.0
2025-02-07 13:40:00,233.71,233.72,233.0,233.15,16275.0,232.9269,232.9368,232.2193,232.3688,16275.0
2025-02-07 13:45:00,233.13,233.13,232.8,232.86,10404.0,232.3488,232.3488,232.0199,232.0797,10404.0
2025-02-07 13:50:00,232.93,232.98,232.73,232.8,11250.0,232.1495,232.1993,231.9502,232.0199,11250.0
2025-02-07 13:55:00,232.83,232.85,232.64,232.65,10618.0,232.0498,232.0698,231.8605,231.8704,10618.0
2025-02-07 14:00:00,232.61,232.8,232.59,232.76,10810.0,231.8306,232.0199,231.8106,231.9801,10810.0
2025-02-07 14:05:00,232.77,232.81,232.56,232.67,19482.0,231.99,232.0299,231.7807,231.8904,19482.0
2025-02-07 14:10:00,232.64,232.67,232.34,232.49,17092.0,231.8605,231.8904,231.5615,231.711,17092.0
2025-02-07 14:15:00,232.53,232.6,232.42,232.5,8338.0,231.7508,231.8206,231.6412,231.7209,8338.0
2025-02-07 14:20:00,232.48,232.53,232.19,232.42,37787.0,231.701,231.7508,231.412,231.6412,37787.0
2025-02-07 14:25:00,232.43,232.52,232.16,232.17,9415.0,231.6512,231.7409,231.3821,231.392,9415.0
2025-02-07 14:30:00,232.17,232.41,232.04,232.41,45020.0,231.392,231.6312,231.2625,231.6312,45020.0
2025-02-07 14:35:00,232.38,232.54,232.27,232.54,7790.0,231.6013,231.7608,231.4917,231.7608,7790.0
2025-02-07 14:40:00,232.52,232.68,232.35,232.66,43811.0,231.7409,231.9003,231.5714,231.8804,43811.0
2025-02-07 14:45:00,232.67,232.74,232.44,232.74,12650.0,231.8904,231.9601,231.6611,231.9601,12650.0
2025-02-07 14:50:00,232.71,232.76,232.54,232.64,11279.0,231.9302,231.9801,231.7608,231.8605,11279.0
2025-02-07 14:55:00,232.64,232.75,232.59,232.66,11910.0,231.8605,231.9701,231.8106,231.8804,11910.0
2025-02-07 15:00:00,232.64,232.64,232.31,232.41,27075.0,231.8605,231.8605,231.5316,231.6312,27075.0
2025-02-07 15:05:00,232.42,232.59,232.4,232.47,22708.0,231.6412,231.8106,231.6213,231.691,22708.0
2025-02-07 15:10:00,232.47,232.5,232.15,232.24,11514.0,231.691,231.7209,231.3721,231.4618,11514.0
2025-02-07 15:15:00,232.24,232.48,232.11,232.47,52317.0,231.4618,231.701,231.3322,231.691,52317.0
2025-02-07 15:20:00,232.49,232.59,232.38,232.54,39912.0,231.711,231.8106,231.6013,231.7608,39912.0
2025-02-07 15:25:00,232.5,232.55,232.4,232.4,36828.0,231.7209,231.7708,231.6213,231.6213,36828.0
2025-02-07 15:30:00,232.38,232.7,232.37,232.69,61847.0,231.6013,231.9203,231.5914,231.9103,61847.0
2025-02-07 15:35:00,232.69,232.73,232.43,232.5,70463.0,231.9103,231.9502,231.6512,231.7209,70463.0
2025-02-07 15:40:00,232.48,232.7,232.48,232.63,54511.0,231.701,231.9203,231.701,231.8505,54511.0
2025-02-07 15:45:00,232.65,232.77,232.55,232.72,72992.0,231.8704,231.99,231.7708,231.9402,72992.0
2025-02-07 15:50:00,232.73,233.08,232.72,232.92,339948.0,231.9502,232.299,231.9402,232.1395,339948.0
2025-02-07 15:55:00,232.93,232.93,232.73,232.79,309483.0,232.1495,232.1495,231.9502,232.01,309483.0
2025-02-10 09:30:00,234.66,235.11,234.59,235.1,75150.0,233.8737,234.3222,233.8039,234.3122,75150.0
2025-02-10 09:35:00,235.16,235.95,235.11,235.85,38086.0,234.372,235.1594,234.3222,235.0597,38086.0
2025-02-10 09:40:00,235.83,236.08,235.51,236.0,33423.0,235.0398,235.2889,234.7209,235.2092,33423.0
2025-02-10 09:45:00,235.97,236.29,235.78,235.79,38536.0,235.1793,235.4982,234.9899,234.9999,38536.0
2025-02-10 09:50:00,235.74,235.92,235.5,235.85,27183.0,234.9501,235.1295,234.7109,235.0597,27183.0
2025-02-10 09:55:00,235.83,235.87,235.63,235.86,19404.0,235.0398,235.0796,234.8404,235.0697,19404.0
2025-02-10 10:00:00,235.9,236.14,235.75,235.98,16457.0,235.1095,235.3487,234.96,235.1893,16457.0
2025-02-10 10:05:00,235.99,236.38,235.98,236.24,66290.0,235.1992,235.5879,235.1893,235.4484,66290.0
2025-02-10 10:10:00,236.23,236.32,236.06,236.21,18580.0,235.4384,235.5281,235.269,235.4185,18580.0
2025-02-10 10:15:00,236.21,236.3,236.12,236.26,19632.0,235.4185,235.5082,235.3288,235.4683,19632.0
2025-02-10 10:20:00,236.26,236.43,236.07,236.24,21414.0,235.4683,235.6378,235.279,235.4484,21414.0
2025-02-10 10:25:00,236.25,236.54,236.19,236.33,17228.0,235.4584,235.7474,235.3986,235.5381,17228.0
2025-02-10 10:30:00,236.35,236.66,236.3,236.58,18531.0,235.558,235.867,235.5082,235.7873,18531.0
2025-02-10 10:35:00,236.6,236.69,236.51,236.62,20184.0,235.8072,235.8969,235.7175,235.8271,20184.0
2025-02-10 10:40:00,236.59,236.65,236.4,236.48,13214.0,235.7972,235.857,235.6079,235.6876,13214.0
2025-02-10 10:45:00,236.5,236.71,236.48,236.66,31482.0,235.7075,235.9168,235.6876,235.867,31482.0
2025-02-10 10:50:00,236.69,236.69,236.42,236.52,14683.0,235.8969,235.8969,235.6278,235.7275,14683.0
2025-02-10 10:55:00,236.51,236.62,236.42,236.44,19676.0,235.7175,235.8271,235.6278,235.6477,19676.0
2025-02-10 11:00:00,236.47,236.73,236.47,236.67,10603.0,235.6776,235.9368,235.6776,235.877,10603.0
2025-02-10 11:05:00,236.64,236.64,236.36,236.51,16334.0,235.8471,235.8471,235.568,235.7175,16334.0
2025-02-10 11:10:00,236.53,236.62,236.48,236.56,12754.0,235.7374,235.8271,235.6876,235.7673,12754.0
2025-02-10 11:15:00,236.54,236.57,236.22,236.27,23804.0,235.7474,235.7773,235.4285,235.4783,23804.0
2025-02-10 11:20:00,236.26,236.34,236.12,236.32,21630.0,235.4683,235.5481,235.3288,235.5281,21630.0
2025-02-10 11:25:00,236.33,236.39,236.21,236.26,11751.0,235.5381,235.5979,235.4185,235.4683,11751.0
2025-02-10 11:30:00,236.28,236.35,236.2,236.26,16150.0,235.4883,235.558,235.4085,235.4683,16150.0
2025-02-10 11:35:00,236.27,236.37,236.26,236.36,8680.0,235.4783,235.578,235.4683,235.568,8680.0
2025-02-10 11:40:00,236.35,236.36,236.13,236.18,13750.0,235.558,235.568,235.3388,235.3886,13750.0
2025-02-10 11:45:00,236.19,236.24,236.02,236.06,11434.0,235.3986,235.4484,235.2291,235.269,11434.0
2025-02-10 11:50:00,236.02,236.2,235.96,236.18,9523.0,235.2291,235.4085,235.1693,235.3886,9523.0
2025-02-10 11:55:00,236.19,236.38,236.19,236.37,13693.0,235.3986,235.5879,235.3986,235.578,13693.0
2025-02-10 12:00:00,236.35,236.37,236.22,236.23,25241.0,235.558,235.578,235.4285,235.4384,25241.0
2025-02-10 12:05:00,236.24,236.24,236.04,236.09,25022.0,235.4484,235.4484,235.2491,235.2989,25022.0
2025-02-10 12:10:00,236.1,236.1,235.88,236.02,21241.0,235.3089,235.3089,235.0896,235.2291,21241.0
2025-02-10 12:15:00,236.01,236.07,235.88,236.0,12837.0,235.2192,235.279,235.0896,235.2092,12837.0
2025-02-10 12:20:00,235.98,236.21,235.98,236.21,9355.0,235.1893,235.4185,235.1893,235.4185,9355.0
2025-02-10 12:25:00,236.22,236.27,236.1,236.1,13728.0,235.4285,235.4783,235.3089,235.3089,13728.0
2025-02-10 12:30:00,236.11,236.3,236.1,236.29,7926.0,235.3188,235.5082,235.3089,235.4982,7926.0
2025-02-10 12:35:00,236.32,236.4,236.3,236.35,9352.0,235.5281,235.6079,235.5082,235.558,9352.0
2025-02-10 12:40:00,236.36,236.45,236.34,236.42,5245.0,235.568,235.6577,235.5481,235.6278,5245.0
2025-02-10 12:45:00,236.42,236.42,236.26,236.36,15828.0,235.6278,235.6278,235.4683,235.568,15828.0
2025-02-10 12:50:00,236.36,236.5,236.36,236.5,11444.0,235.568,235.7075,235.568,235.7075,11444.0
2025-02-10 12:55:00,236.49,236.53,236.47,236.52,16232.0,235.6976,235.7374,235.6776,235.7275,16232.0
2025-02-10 13:00:00,236.51,236.57,236.45,236.55,11334.0,235.7175,235.7773,235.6577,235.7574,11334.0
2025-02-10 13:05:00,236.55,236.6,236.53,236.56,22224.0,235.7574,235.8072,235.7374,235.7673,22224.0
2025-02-10 13:10:00,236.55,236.62,236.54,236.61,13526.0,235.7574,235.8271,235.7474,235.8172,13526.0
2025-02-10 13:15:00,236.61,236.67,236.52,236.6,10526.0,235.8172,235.877,235.7275,235.8072,10526.0
2025-02-10 13:20:00,236.6,236.69,236.56,236.62,15933.0,235.8072,235.8969,235.7673,235.8271,15933.0
2025-02-10 13:25:00,236.66,236.72,236.5,236.51,14421.0,235.867,235.9268,235.7075,235.7175,14421.0
2025-02-10 13:30:00,236.5,236.64,236.5,236.56,4679.0,235.7075,235.8471,235.7075,235.7673,4679.0
2025-02-10 13:35:00,236.56,236.63,236.53,236.57,11963.0,235.7673,235.8371,235.7374,235.7773,11963.0
2025-02-10 13:40:00,236.58,236.59,236.52,236.56,9988.0,235.7873,235.7972,235.7275,235.7673,9988.0
2025-02-10 13:45:00,236.56,236.65,236.54,236.63,15180.0,235.7673,235.857,235.7474,235.8371,15180.0
2025-02-10 13:50:00,236.63,236.81,236.63,236.74,28380.0,235.8371,236.0165,235.8371,235.9467,28380.0
2025-02-10 13:55:00,236.72,236.78,236.66,236.69,18453.0,235.9268,235.9866,235.867,235.8969,18453.0
2025-02-10 14:00:00,236.67,236.67,236.47,236.54,24704.0,235.877,235.877,235.6776,235.7474,24704.0
2025-02-10 14:05:00,236.54,236.61,236.54,236.6,20628.0,235.7474,235.8172,235.7474,235.8072,20628.0
2025-02-10 14:10:00,236.59,236.7,236.57,236.66,25289.0,235.7972,235.9069,235.7773,235.867,25289.0
2025-02-10 14:15:00,236.66,236.66,236.49,236.51,25434.0,235.867,235.867,235.6976,235.7175,25434.0
2025-02-10 14:20:00,236.54,236.72,236.54,236.67,34045.0,235.7474,235.9268,235.7474,235.877,34045.0
2025-02-10 14:25:00,236.67,236.67,236.52,236.64,41979.0,235.877,235.877,235.7275,235.8471,41979.0
2025-02-10 14:30:00,236.63,236.66,236.56,236.57,22047.0,235.8371,235.867,235.7673,235.7773,22047.0
2025-02-10 14:35:00,236.57,236.64,236.53,236.54,18861.0,235.7773,235.8471,235.7374,235.7474,18861.0
2025-02-10 14:40:00,236.53,236.54,236.38,236.44,15075.0,235.7374,235.7474,235.5879,235.6477,15075.0
2025-02-10 14:45:00,236.44,236.44,236.32,236.36,22661.0,235.6477,235.6477,235.5281,235.568,22661.0
2025-02-10 14:50:00,236.36,236.49,236.28,236.49,38398.0,235.568,235.6976,235.4883,235.6976,38398.0
2025-02-10 14:55:00,236.48,236.6,236.46,236.49,24551.0,235.6876,235.8072,235.6677,235.6976,24551.0
2025-02-10 15:00:00,236.49,236.5,236.37,236.46,62218.0,235.6976,235.7075,235.578,235.6677,62218.0
2025-02-10 15:05:00,236.46,236.6,236.46,236.58,28381.0,235.6677,235.8072,235.6677,235.7873,28381.0
2025-02-10 15:10:00,236.59,236.7,236.52,236.7,31490.0,235.7972,235.9069,235.7275,235.9069,31490.0
2025-02-10 15:15:00,236.68,236.71,236.52,236.53,36763.0,235.8869,235.9168,235.7275,235.7374,36763.0
2025-02-10 15:20:00,236.51,236.54,236.42,236.43,39371.0,235.7175,235.7474,235.6278,235.6378,39371.0
2025-02-10 15:25:00,236.43,236.48,236.36,236.41,26563.0,235.6378,235.6876,235.568,235.6178,26563.0
2025-02-10 15:30:00,236.41,236.48,236.35,236.43,30101.0,235.6178,235.6876,235.558,235.6378,30101.0
2025-02-10 15:35:00,236.44,236.44,236.29,236.3,33892.0,235.6477,235.6477,235.4982,235.5082,33892.0
2025-02-10 15:40:00,236.29,236.48,236.29,236.42,31162.0,235.4982,235.6876,235.4982,235.6278,31162.0
2025-02-10 15:45:00,236.41,236.41,236.17,236.25,46301.0,235.6178,235.6178,235.3786,235.4584,46301.0
2025-02-10 15:50:00,236.24,236.48,236.13,236.38,109111.0,235.4484,235.6876,235.3388,235.5879,109111.0
2025-02-10 15:55:00,236.38,236.44,236.07,236.27,230356.0,235.5879,235.6477,235.279,235.4783,230356.0
2025-02-11 09:30:00,234.91,236.06,234.75,236.01,82865.0,234.1229,235.269,233.9634,235.2192,82865.0
2025-02-11 09:35:00,236.0,236.38,235.85,236.23,89111.0,235.2092,235.5879,235.0597,235.4384,89111.0
2025-02-11 09:40:00,236.27,236.33,236.02,236.18,42430.0,235.4783,235.5381,235.2291,235.3886,42430.0
2025-02-11 09:45:00,236.17,236.29,235.97,235.99,16938.0,235.3786,235.4982,235.1793,235.1992,16938.0
2025-02-11 09:50:00,236.0,236.39,236.0,236.1,22336.0,235.2092,235.5979,235.2092,235.3089,22336.0
2025-02-11 09:55:00,236.09,236.28,235.95,235.99,21183.0,235.2989,235.4883,235.1594,235.1992,21183.0
2025-02-11 10:00:00,236.08,236.54,235.84,236.12,42518.0,235.2889,235.7474,235.0497,235.3288,42518.0
2025-02-11 10:05:00,236.16,236.33,235.94,236.33,22079.0,235.3687,235.5381,235.1494,235.5381,22079.0
2025-02-11 10:10:00,236.28,236.45,236.19,236.31,13940.0,235.4883,235.6577,235.3986,235.5182,13940.0
2025-02-11 10:15:00,236.39,236.55,236.34,236.37,29354.0,235.5979,235.7574,235.5481,235.578,29354.0
2025-02-11 10:20:00,236.39,236.49,236.12,236.41,22299.0,235.5979,235.6976,235.3288,235.6178,22299.0
2025-02-11 10:25:00,236.37,236.95,236.36,236.87,55362.0,235.578,236.156,235.568,236.0763,55362.0
2025-02-11 10:30:00,236.84,236.96,236.73,236.82,24883.0,236.0464,236.166,235.9368,236.0265,24883.0
2025-02-11 10:35:00,236.83,236.86,236.7,236.85,25557.0,236.0364,236.0663,235.9069,236.0564,25557.0
2025-02-11 10:40:00,236.82,236.97,236.78,236.96,11711.0,236.0265,236.176,235.9866,236.166,11711.0
2025-02-11 10:45:00,236.99,237.13,236.95,237.09,19899.0,236.1959,236.3354,236.156,236.2956,19899.0
2025-02-11 10:50:00,237.09,237.28,237.09,237.24,22629.0,236.2956,236.4849,236.2956,236.4451,22629.0
2025-02-11 10:55:00,237.22,237.22,236.96,236.98,14345.0,236.4251,236.4251,236.166,236.1859,14345.0
2025-02-11 11:00:00,237.03,237.11,236.94,237.0,14975.0,236.2358,236.3155,236.1461,236.2059,14975.0
2025-02-11 11:05:00,236.98,237.15,236.94,237.02,8025.0,236.1859,236.3554,236.1461,236.2258,8025.0
2025-02-11 11:10:00,237.06,237.08,237.0,237.05,9193.0,236.2657,236.2856,236.2059,236.2557,9193.0
2025-02-11 11:15:00,237.06,237.1,236.86,236.99,17185.0,236.2657,236.3055,236.0663,236.1959,17185.0
2025-02-11 11:20:00,237.02,237.13,236.99,237.06,14298.0,236.2258,236.3354,236.1959,236.2657,14298.0
2025-02-11 11:25:00,237.03,237.1,236.86,236.9,50288.0,236.2358,236.3055,236.0663,236.1062,50288.0
2025-02-11 11:30:00,236.89,236.98,236.78,236.98,14873.0,236.0962,236.1859,235.9866,236.1859,14873.0
2025-02-11 11:35:00,236.97,237.22,236.95,237.18,18555.0,236.176,236.4251,236.156,236.3853,18555.0
2025-02-11 11:40:00,237.19,237.24,237.08,237.17,93878.0,236.3952,236.4451,236.2856,236.3753,93878.0
2025-02-11 11:45:00,237.17,237.18,237.01,237.01,30279.0,236.3753,236.3853,236.2158,236.2158,30279.0
2025-02-11 11:50:00,236.98,236.98,236.69,236.69,16962.0,236.1859,236.1859,235.8969,235.8969,16962.0
2025-02-11 11:55:00,236.66,236.66,236.4,236.46,15762.0,235.867,235.867,235.6079,235.6677,15762.0
2025-02-11 12:00:00,236.45,236.45,235.88,235.88,36407.0,235.6577,235.6577,235.0896,235.0896,36407.0
2025-02-11 12:05:00,235.92,235.95,235.5,235.73,13739.0,235.1295,235.1594,234.7109,234.9401,13739.0
2025-02-11 12:10:00,235.77,235.94,235.72,235.76,12879.0,234.98,235.1494,234.9301,234.97,12879.0
2025-02-11 12:15:00,235.7,236.16,235.65,236.16,16057.0,234.9102,235.3687,234.8604,235.3687,16057.0
2025-02-11 12:20:00,236.15,236.5,236.1,236.46,15561.0,235.3587,235.7075,235.3089,235.6677,15561.0
2025-02-11 12:25:00,236.49,236.53,236.34,236.41,12351.0,235.6976,235.7374,235.5481,235.6178,12351.0
2025-02-11 12:30:00,236.42,236.46,236.3,236.35,7003.0,235.6278,235.6677,235.5082,235.558,7003.0
2025-02-11 12:35:00,236.31,236.31,236.15,236.22,10177.0,235.5182,235.5182,235.3587,235.4285,10177.0
2025-02-11 12:40:00,236.22,236.24,236.07,236.07,9770.0,235.4285,235.4484,235.279,235.279,9770.0
2025-02-11 12:45:00,236.08,236.09,235.98,236.09,8463.0,235.2889,235.2989,235.1893,235.2989,8463.0
2025-02-11 12:50:00,236.1,236.12,235.93,235.99,10890.0,235.3089,235.3288,235.1394,235.1992,10890.0
2025-02-11 12:55:00,236.0,236.04,235.93,235.99,7475.0,235.2092,235.2491,235.1394,235.1992,7475.0
2025-02-11 13:00:00,235.97,236.06,235.94,236.02,12280.0,235.1793,235.269,235.1494,235.2291,12280.0
2025-02-11 13:05:00,236.05,236.06,235.92,235.98,3593.0,235.259,235.269,235.1295,235.1893,3593.0
2025-02-11 13:10:00,236.06,236.07,235.8,235.93,12669.0,235.269,235.279,235.0099,235.1394,12669.0
2025-02-11 13:15:00,235.92,236.15,235.92,236.14,4206.0,235.1295,235.3587,235.1295,235.3487,4206.0
2025-02-11 13:20:00,236.19,236.19,235.98,236.02,2806.0,235.3986,235.3986,235.1893,235.2291,2806.0
2025-02-11 13:25:00,236.01,236.23,236.0,236.22,5983.0,235.2192,235.4384,235.2092,235.4285,5983.0
2025-02-11 13:30:00,236.2,236.55,236.2,236.55,5716.0,235.4085,235.7574,235.4085,235.7574,5716.0
2025-02-11 13:35:00,236.56,236.9,236.52,236.75,25065.0,235.7673,236.1062,235.7275,235.9567,25065.0
2025-02-11 13:40:00,236.78,236.87,236.7,236.79,18569.0,235.9866,236.0763,235.9069,235.9966,18569.0
2025-02-11 13:45:00,236.79,236.87,236.72,236.75,13929.0,235.9966,236.0763,235.9268,235.9567,13929.0
2025-02-11 13:50:00,236.68,236.71,236.59,236.71,7280.0,235.8869,235.9168,235.7972,235.9168,7280.0
2025-02-11 13:55:00,236.63,236.67,236.54,236.59,7142.0,235.8371,235.877,235.7474,235.7972,7142.0
2025-02-11 14:00:00,236.56,236.74,236.53,236.72,10124.0,235.7673,235.9467,235.7374,235.9268,10124.0
2025-02-11 14:05:00,236.69,236.7,236.58,236.61,7331.0,235.8969,235.9069,235.7873,235.8172,7331.0
2025-02-11 14:10:00,236.61,236.65,236.49,236.51,4532.0,235.8172,235.857,235.6976,235.7175,4532.0
2025-02-11 14:15:00,236.49,236.59,236.48,236.55,3620.0,235.6976,235.7972,235.6876,235.7574,3620.0
2025-02-11 14:20:00,236.55,236.63,236.54,236.59,7337.0,235.7574,235.8371,235.7474,235.7972,7337.0
2025-02-11 14:25:00,236.62,236.64,236.53,236.55,4892.0,235.8271,235.8471,235.7374,235.7574,4892.0
2025-02-11 14:30:00,236.57,236.71,236.57,236.62,6520.0,235.7773,235.9168,235.7773,235.8271,6520.0
2025-02-11 14:35:00,236.63,236.78,236.6,236.75,6857.0,235.8371,235.9866,235.8072,235.9567,6857.0
2025-02-11 14:40:00,236.83,237.08,236.83,236.94,40838.0,236.0364,236.2856,236.0364,236.1461,40838.0
2025-02-11 14:45:00,236.92,236.93,236.84,236.91,10497.0,236.1261,236.1361,236.0464,236.1162,10497.0
2025-02-11 14:50:00,236.89,236.97,236.88,236.89,7046.0,236.0962,236.176,236.0863,236.0962,7046.0
2025-02-11 14:55:00,236.89,236.92,236.84,236.84,11181.0,236.0962,236.1261,236.0464,236.0464,11181.0
2025-02-11 15:00:00,236.88,236.99,236.85,236.9,11209.0,236.0863,236.1959,236.0564,236.1062,11209.0
2025-02-11 15:05:00,236.9,236.9,236.81,236.88,6690.0,236.1062,236.1062,236.0165,236.0863,6690.0
2025-02-11 15:10:00,236.79,236.84,236.75,236.83,5647.0,235.9966,236.0464,235.9567,236.0364,5647.0
2025-02-11 15:15:00,236.83,236.83,236.67,236.77,9957.0,236.0364,236.0364,235.877,235.9766,9957.0
2025-02-11 15:20:00,236.78,236.79,236.69,236.69,16112.0,235.9866,235.9966,235.8969,235.8969,16112.0
2025-02-11 15:25:00,236.67,236.84,236.66,236.78,38797.0,235.877,236.0464,235.867,235.9866,38797.0
2025-02-11 15:30:00,236.77,236.8,236.57,236.58,64539.0,235.9766,236.0065,235.7773,235.7873,64539.0
2025-02-11 15:35:00,236.57,236.6,236.3,236.31,49993.0,235.7773,235.8072,235.5082,235.5182,49993.0
2025-02-11 15:40:00,236.3,236.39,236.17,236.36,56605.0,235.5082,235.5979,235.3786,235.568,56605.0
2025-02-11 15:45:00,236.35,236.39,236.21,236.34,64205.0,235.558,235.5979,235.4185,235.5481,64205.0
2025-02-11 15:50:00,236.35,236.52,236.22,236.25,158515.0,235.558,235.7275,235.4285,235.4584,158515.0
2025-02-11 15:55:00,236.27,236.37,236.14,236.32,284161.0,235.4783,235.578,235.3487,235.5281,284161.0
2025-02-12 09:30:00,232.91,233.56,232.74,233.56,66280.0,232.1296,232.7774,231.9601,232.7774,66280.0
2025-02-12 09:35:00,233.67,233.87,233.3,233.77,36089.0,232.887,233.0863,232.5183,232.9867,36089.0
2025-02-12 09:40:00,233.81,234.41,233.64,234.35,10909.0,233.0265,233.6245,232.8571,233.5647,10909.0
2025-02-12 09:45:00,234.38,234.57,234.2,234.41,27025.0,233.5946,233.784,233.4152,233.6245,27025.0
2025-02-12 09:50:00,234.41,234.65,234.12,234.51,13424.0,233.6245,233.8637,233.3355,233.7242,13424.0
2025-02-12 09:55:00,234.43,234.57,234.36,234.49,14511.0,233.6445,233.784,233.5747,233.7043,14511.0
2025-02-12 10:00:00,234.48,234.53,233.47,233.5,21217.0,233.6943,233.7441,232.6877,232.7176,21217.0
2025-02-12 10:05:00,233.51,233.71,233.22,233.46,23440.0,232.7276,232.9269,232.4385,232.6777,23440.0
2025-02-12 10:10:00,233.52,233.53,232.97,233.14,18890.0,232.7375,232.7475,232.1894,232.3588,18890.0
2025-02-12 10:15:00,233.12,234.11,233.09,234.07,31318.0,232.3389,233.3255,232.309,233.2857,31318.0
2025-02-12 10:20:00,234.06,234.82,234.02,234.66,21897.0,233.2757,234.0332,233.2358,233.8737,21897.0
2025-02-12 10:25:00,234.65,234.78,234.16,234.27,16460.0,233.8637,233.9933,233.3754,233.485,16460.0
2025-02-12 10:30:00,234.31,234.69,234.28,234.52,45831.0,233.5249,233.9036,233.495,233.7342,45831.0
2025-02-12 10:35:00,234.47,235.05,234.44,234.94,120420.0,233.6843,234.2624,233.6544,234.1528,120420.0
2025-02-12 10:40:00,234.89,234.92,234.57,234.73,28517.0,234.1029,234.1328,233.784,233.9435,28517.0
2025-02-12 10:45:00,234.75,234.8,234.34,234.49,23534.0,233.9634,234.0132,233.5548,233.7043,23534.0
2025-02-12 10:50:00,234.5,234.76,234.43,234.7,19319.0,233.7142,233.9734,233.6445,233.9136,19319.0
2025-02-12 10:55:00,234.72,234.8,234.66,234.7,25309.0,233.9335,234.0132,233.8737,233.9136,25309.0
2025-02-12 11:00:00,234.69,234.75,234.48,234.5,16446.0,233.9036,233.9634,233.6943,233.7142,16446.0
2025-02-12 11:05:00,234.47,234.64,234.25,234.33,21048.0,233.6843,233.8538,233.4651,233.5448,21048.0
2025-02-12 11:10:00,234.4,234.6,234.02,234.17,19382.0,233.6146,233.8139,233.2358,233.3853,19382.0
2025-02-12 11:15:00,234.14,234.32,234.11,234.22,29847.0,233.3554,233.5348,233.3255,233.4352,29847.0
2025-02-12 11:20:00,234.23,234.31,233.99,234.13,13346.0,233.4451,233.5249,233.2059,233.3455,13346.0
2025-02-12 11:25:00,234.16,234.19,233.91,234.12,107364.0,233.3754,233.4053,233.1262,233.3355,107364.0
2025-02-12 11:30:00,234.17,234.48,234.16,234.39,10823.0,233.3853,233.6943,233.3754,233.6046,10823.0
2025-02-12 11:35:00,234.39,234.6,234.35,234.46,107143.0,233.6046,233.8139,233.5647,233.6744,107143.0
2025-02-12 11:40:00,234.47,234.79,234.45,234.78,12576.0,233.6843,234.0033,233.6644,233.9933,12576.0
2025-02-12 11:45:00,234.75,234.77,234.57,234.67,12336.0,233.9634,233.9833,233.784,233.8837,12336.0
2025-02-12 11:50:00,234.67,234.98,234.64,234.91,28248.0,233.8837,234.1926,233.8538,234.1229,28248.0
2025-02-12 11:55:00,234.94,235.37,234.9,235.32,17219.0,234.1528,234.5813,234.1129,234.5315,17219.0
2025-02-12 12:00:00,235.31,235.51,235.22,235.33,522825.0,234.5215,234.7209,234.4318,234.5415,522825.0
2025-02-12 12:05:00,235.33,235.54,235.25,235.4,74467.0,234.5415,234.7508,234.4617,234.6112,74467.0
2025-02-12 12:10:00,235.39,235.55,235.28,235.42,20015.0,234.6013,234.7607,234.4916,234.6312,20015.0
2025-02-12 12:15:00,235.41,235.61,235.37,235.38,15332.0,234.6212,234.8205,234.5813,234.5913,15332.0
2025-02-12 12:20:00,235.35,235.47,235.33,235.4,29126.0,234.5614,234.681,234.5415,234.6112,29126.0
2025-02-12 12:25:00,235.37,235.48,235.24,235.32,13513.0,234.5813,234.691,234.4518,234.5315,13513.0
2025-02-12 12:30:00,235.32,235.37,235.11,235.24,14126.0,234.5315,234.5813,234.3222,234.4518,14126.0
2025-02-12 12:35:00,235.26,235.29,235.03,235.11,7141.0,234.4717,234.5016,234.2425,234.3222,7141.0
2025-02-12 12:40:00,235.12,235.14,234.93,235.02,8929.0,234.3322,234.3521,234.1428,234.2325,8929.0
2025-02-12 12:45:00,235.01,235.49,234.99,235.35,13638.0,234.2225,234.7009,234.2026,234.5614,13638.0
2025-02-12 12:50:00,235.32,235.6,235.28,235.58,9185.0,234.5315,234.8105,234.4916,234.7906,9185.0
2025-02-12 12:55:00,235.57,235.75,235.51,235.66,24795.0,234.7806,234.96,234.7209,234.8703,24795.0
2025-02-12 13:00:00,235.66,235.75,235.51,235.51,11605.0,234.8703,234.96,234.7209,234.7209,11605.0
2025-02-12 13:05:00,235.55,235.64,235.44,235.58,28153.0,234.7607,234.8504,234.6511,234.7906,28153.0
2025-02-12 13:10:00,235.56,235.6,235.49,235.56,4642.0,234.7707,234.8105,234.7009,234.7707,4642.0
2025-02-12 13:15:00,235.6,235.61,235.44,235.47,7514.0,234.8105,234.8205,234.6511,234.681,7514.0
2025-02-12 13:20:00,235.46,235.49,235.37,235.49,6498.0,234.671,234.7009,234.5813,234.7009,6498.0
2025-02-12 13:25:00,235.54,235.61,235.29,235.51,45207.0,234.7508,234.8205,234.5016,234.7209,45207.0
2025-02-12 13:30:00,235.51,235.65,235.49,235.57,32392.0,234.7209,234.8604,234.7009,234.7806,32392.0
2025-02-12 13:35:00,235.57,235.58,235.49,235.49,9504.0,234.7806,234.7906,234.7009,234.7009,9504.0
2025-02-12 13:40:00,235.46,235.48,235.2,235.21,7042.0,234.671,234.691,234.4119,234.4219,7042.0
2025-02-12 13:45:00,235.23,235.42,235.23,235.35,16590.0,234.4418,234.6312,234.4418,234.5614,16590.0
2025-02-12 13:50:00,235.34,235.57,235.33,235.5,10305.0,234.5514,234.7806,234.5415,234.7109,10305.0
2025-02-12 13:55:00,235.5,235.54,235.42,235.47,18938.0,234.7109,234.7508,234.6312,234.681,18938.0
2025-02-12 14:00:00,235.45,235.46,235.23,235.23,16605.0,234.6611,234.671,234.4418,234.4418,16605.0
2025-02-12 14:05:00,235.22,235.29,235.08,235.24,13643.0,234.4318,234.5016,234.2923,234.4518,13643.0
2025-02-12 14:10:00,235.22,235.22,235.06,235.17,17193.0,234.4318,234.4318,234.2724,234.382,17193.0
2025-02-12 14:15:00,235.17,235.32,235.13,235.29,40796.0,234.382,234.5315,234.3421,234.5016,40796.0
2025-02-12 14:20:00,235.28,235.52,235.24,235.45,78671.0,234.4916,234.7308,234.4518,234.6611,78671.0
2025-02-12 14:25:00,235.44,235.58,235.32,235.47,14714.0,234.6511,234.7906,234.5315,234.681,14714.0
2025-02-12 14:30:00,235.47,235.68,235.43,235.66,12293.0,234.681,234.8903,234.6411,234.8703,12293.0
2025-02-12 14:35:00,235.65,235.79,235.63,235.73,18082.0,234.8604,234.9999,234.8404,234.9401,18082.0
2025-02-12 14:40:00,235.74,235.86,235.73,235.82,25276.0,234.9501,235.0697,234.9401,235.0298,25276.0
2025-02-12 14:45:00,235.81,236.1,235.76,236.09,24083.0,235.0198,235.3089,234.97,235.2989,24083.0
2025-02-12 14:50:00,236.06,236.06,235.88,235.97,9349.0,235.269,235.269,235.0896,235.1793,9349.0
2025-02-12 14:55:00,235.94,236.02,235.87,235.92,22512.0,235.1494,235.2291,235.0796,235.1295,22512.0
2025-02-12 15:00:00,235.96,236.0,235.79,235.8,44291.0,235.1693,235.2092,234.9999,235.0099,44291.0
2025-02-12 15:05:00,235.81,235.86,235.74,235.77,15553.0,235.0198,235.0697,234.9501,234.98,15553.0
2025-02-12 15:10:00,235.77,235.94,235.77,235.83,18928.0,234.98,235.1494,234.98,235.0398,18928.0
2025-02-12 15:15:00,235.82,235.84,235.76,235.83,28479.0,235.0298,235.0497,234.97,235.0398,28479.0
2025-02-12 15:20:00,235.84,235.88,235.8,235.86,17535.0,235.0497,235.0896,235.0099,235.0697,17535.0
2025-02-12 15:25:00,235.84,235.95,235.72,235.72,27791.0,235.0497,235.1594,234.9301,234.9301,27791.0
2025-02-12 15:30:00,235.71,235.88,235.68,235.88,33267.0,234.9202,235.0896,234.8903,235.0896,33267.0
2025-02-12 15:35:00,235.86,235.9,235.68,235.71,25190.0,235.0697,235.1095,234.8903,234.9202,25190.0
2025-02-12 15:40:00,235.73,235.83,235.57,235.57,47419.0,234.9401,235.0398,234.7806,234.7806,47419.0
2025-02-12 15:45:00,235.58,235.73,235.52,235.65,55434.0,234.7906,234.9401,234.7308,234.8604,55434.0
2025-02-12 15:50:00,235.68,235.74,235.46,235.68,146381.0,234.8903,234.9501,234.671,234.8903,146381.0
2025-02-12 15:55:00,235.69,235.91,235.69,235.84,237926.0,234.9002,235.1195,234.9002,235.0497,237926.0
2025-02-13 09:30:00,236.24,237.42,236.24,237.42,53824.0,235.4484,236.6245,235.4484,236.6245,53824.0
2025-02-13 09:35:00,237.35,237.48,235.95,236.2,33874.0,236.5547,236.6842,235.1594,235.4085,33874.0
2025-02-13 09:40:00,236.18,236.46,235.97,236.3,28320.0,235.3886,235.6677,235.1793,235.5082,28320.0
2025-02-13 09:45:00,236.3,236.49,235.91,236.04,19030.0,235.5082,235.6976,235.1195,235.2491,19030.0
2025-02-13 09:50:00,236.08,236.38,236.01,236.34,14217.0,235.2889,235.5879,235.2192,235.5481,14217.0
2025-02-13 09:55:00,236.38,236.85,236.38,236.71,12144.0,235.5879,236.0564,235.5879,235.9168,12144.0
2025-02-13 10:00:00,236.76,237.23,236.64,236.91,77320.0,235.9667,236.4351,235.8471,236.1162,77320.0
2025-02-13 10:05:00,236.91,236.93,236.14,236.55,26206.0,236.1162,236.1361,235.3487,235.7574,26206.0
2025-02-13 10:10:00,236.55,236.99,236.54,236.76,18865.0,235.7574,236.1959,235.7474,235.9667,18865.0
2025-02-13 10:15:00,236.8,237.32,236.77,237.27,16459.0,236.0065,236.5248,235.9766,236.475,16459.0
2025-02-13 10:20:00,237.29,237.45,237.17,237.35,24272.0,236.4949,236.6544,236.3753,236.5547,24272.0
2025-02-13 10:25:00,237.35,237.37,237.09,237.27,15114.0,236.5547,236.5746,236.2956,236.475,15114.0
2025-02-13 10:30:00,237.25,237.55,237.22,237.55,25739.0,236.455,236.754,236.4251,236.754,25739.0
2025-02-13 10:35:00,237.48,238.06,237.47,238.02,60729.0,236.6842,237.2623,236.6743,237.2224,60729.0
2025-02-13 10:40:00,238.01,238.4,237.99,238.37,20808.0,237.2125,237.6012,237.1925,237.5713,20808.0
2025-02-13 10:45:00,238.35,238.38,238.02,238.12,19326.0,237.5513,237.5812,237.2224,237.3221,19326.0
2025-02-13 10:50:00,238.06,238.1,237.89,238.03,13400.0,237.2623,237.3022,237.0929,237.2324,13400.0
2025-02-13 10:55:00,238.0,238.06,237.84,238.06,14546.0,237.2025,237.2623,237.043,237.2623,14546.0
2025-02-13 11:00:00,238.06,238.2,237.95,238.05,16292.0,237.2623,237.4018,237.1527,237.2523,16292.0
2025-02-13 11:05:00,238.08,238.31,238.04,238.08,16047.0,237.2822,237.5115,237.2424,237.2822,16047.0
2025-02-13 11:10:00,238.11,238.28,238.11,238.24,11795.0,237.3121,237.4816,237.3121,237.4417,11795.0
2025-02-13 11:15:00,238.21,238.3,238.06,238.29,16019.0,237.4118,237.5015,237.2623,237.4915,16019.0
2025-02-13 11:20:00,238.28,238.31,238.08,238.26,24518.0,237.4816,237.5115,237.2822,237.4616,24518.0
2025-02-13 11:25:00,238.26,238.28,237.83,237.94,69368.0,237.4616,237.4816,237.0331,237.1427,69368.0
2025-02-13 11:30:00,237.95,237.95,237.65,237.91,34816.0,237.1527,237.1527,236.8537,237.1128,34816.0
2025-02-13 11:35:00,237.93,238.02,237.74,237.82,24872.0,237.1327,237.2224,236.9434,237.0231,24872.0
2025-02-13 11:40:00,237.83,237.98,237.83,237.94,10858.0,237.0331,237.1826,237.0331,237.1427,10858.0
2025-02-13 11:45:00,237.92,238.08,237.92,238.01,11170.0,237.1228,237.2822,237.1228,237.2125,11170.0
2025-02-13 11:50:00,238.03,238.06,237.78,237.85,8899.0,237.2324,237.2623,236.9832,237.053,8899.0
2025-02-13 11:55:00,237.78,237.78,237.4,237.61,16745.0,236.9832,236.9832,236.6045,236.8138,16745.0
2025-02-13 12:00:00,237.63,237.91,237.47,237.9,25052.0,236.8337,237.1128,236.6743,237.1028,25052.0
2025-02-13 12:05:00,237.89,238.07,237.88,238.03,14048.0,237.0929,237.2723,237.0829,237.2324,14048.0
2025-02-13 12:10:00,238.01,238.05,237.78,237.94,7393.0,237.2125,237.2523,236.9832,237.1427,7393.0
2025-02-13 12:15:00,237.94,237.96,237.79,237.8,4811.0,237.1427,237.1626,236.9932,237.0032,4811.0
2025-02-13 12:20:00,237.8,238.02,237.79,237.93,12137.0,237.0032,237.2224,236.9932,237.1327,12137.0
2025-02-13 12:25:00,237.94,238.01,237.89,237.93,7890.0,237.1427,237.2125,237.0929,237.1327,7890.0
2025-02-13 12:30:00,237.92,237.99,237.78,237.99,5064.0,237.1228,237.1925,236.9832,237.1925,5064.0
2025-02-13 12:35:00,237.98,238.04,237.96,238.04,5685.0,237.1826,237.2424,237.1626,237.2424,5685.0
2025-02-13 12:40:00,238.08,238.13,238.04,238.12,11522.0,237.2822,237.3321,237.2424,237.3221,11522.0
2025-02-13 12:45:00,238.11,238.41,238.11,238.4,27502.0,237.3121,237.6111,237.3121,237.6012,27502.0
2025-02-13 12:50:00,238.4,238.4,238.21,238.26,9138.0,237.6012,237.6012,237.4118,237.4616,9138.0
2025-02-13 12:55:00,238.24,238.31,237.94,238.15,19095.0,237.4417,237.5115,237.1427,237.352,19095.0
2025-02-13 13:00:00,238.14,238.14,237.92,237.99,26220.0,237.342,237.342,237.1228,237.1925,26220.0
2025-02-13 13:05:00,238.01,238.06,237.91,238.0,8796.0,237.2125,237.2623,237.1128,237.2025,8796.0
2025-02-13 13:10:00,238.02,238.05,237.88,237.91,49639.0,237.2224,237.2523,237.0829,237.1128,49639.0
2025-02-13 13:15:00,237.93,237.93,237.07,237.19,34938.0,237.1327,237.1327,236.2756,236.3952,34938.0
2025-02-13 13:20:00,237.17,237.84,237.17,237.78,11479.0,236.3753,237.043,236.3753,236.9832,11479.0
2025-02-13 13:25:00,237.8,237.91,237.74,237.8,14822.0,237.0032,237.1128,236.9434,237.0032,14822.0
2025-02-13 13:30:00,237.82,237.88,237.76,237.83,10586.0,237.0231,237.0829,236.9633,237.0331,10586.0
2025-02-13 13:35:00,237.85,238.02,237.8,237.99,18340.0,237.053,237.2224,237.0032,237.1925,18340.0
2025-02-13 13:40:00,238.03,238.05,237.29,237.77,98383.0,237.2324,237.2523,236.4949,236.9733,98383.0
2025-02-13 13:45:00,237.71,237.98,237.6,237.95,10401.0,236.9135,237.1826,236.8038,237.1527,10401.0
2025-02-13 13:50:00,237.91,238.0,237.47,237.86,104241.0,237.1128,237.2025,236.6743,237.063,104241.0
2025-02-13 13:55:00,237.87,238.23,237.81,238.23,21308.0,237.0729,237.4317,237.0131,237.4317,21308.0
2025-02-13 14:00:00,238.19,238.47,238.16,238.47,18563.0,237.3919,237.6709,237.362,237.6709,18563.0
2025-02-13 14:05:00,238.45,238.63,238.35,238.56,17765.0,237.651,237.8304,237.5513,237.7606,17765.0
2025-02-13 14:10:00,238.61,238.61,238.41,238.53,20721.0,237.8105,237.8105,237.6111,237.7307,20721.0
2025-02-13 14:15:00,238.5,238.65,238.46,238.54,20310.0,237.7008,237.8503,237.661,237.7407,20310.0
2025-02-13 14:20:00,238.54,238.59,238.36,238.42,18488.0,237.7407,237.7905,237.5613,237.6211,18488.0
2025-02-13 14:25:00,238.41,238.61,238.38,238.56,11280.0,237.6111,237.8105,237.5812,237.7606,11280.0
2025-02-13 14:30:00,238.57,238.81,238.5,238.77,26880.0,237.7706,238.0098,237.7008,237.9699,26880.0
2025-02-13 14:35:00,238.76,238.85,238.75,238.76,16184.0,237.96,238.0497,237.95,237.96,16184.0
2025-02-13 14:40:00,238.75,238.75,238.59,238.64,25266.0,237.95,237.95,237.7905,237.8404,25266.0
2025-02-13 14:45:00,238.63,238.84,238.59,238.84,11869.0,237.8304,238.0397,237.7905,238.0397,11869.0
2025-02-13 14:50:00,238.84,239.1,238.84,239.07,41160.0,238.0397,238.2988,238.0397,238.2689,41160.0
2025-02-13 14:55:00,239.08,239.08,238.73,238.83,38488.0,238.2789,238.2789,237.9301,238.0297,38488.0
2025-02-13 15:00:00,238.83,238.97,238.77,238.93,22614.0,238.0297,238.1693,237.9699,238.1294,22614.0
2025-02-13 15:05:00,238.91,239.08,238.82,239.05,25566.0,238.1095,238.2789,238.0198,238.249,25566.0
2025-02-13 15:10:00,239.04,239.07,238.91,239.03,23712.0,238.239,238.2689,238.1095,238.2291,23712.0
2025-02-13 15:15:00,239.03,239.12,238.94,239.08,29101.0,238.2291,238.3188,238.1394,238.2789,29101.0
2025-02-13 15:20:00,239.1,239.13,238.96,238.98,20844.0,238.2988,238.3287,238.1593,238.1792,20844.0
2025-02-13 15:25:00,238.96,239.02,238.86,238.99,18861.0,238.1593,238.2191,238.0596,238.1892,18861.0
2025-02-13 15:30:00,238.98,238.98,238.69,238.69,17400.0,238.1792,238.1792,237.8902,237.8902,17400.0
2025-02-13 15:35:00,238.71,238.84,238.67,238.81,25409.0,237.9101,238.0397,237.8703,238.0098,25409.0
2025-02-13 15:40:00,238.82,238.9,238.79,238.88,29884.0,238.0198,238.0995,237.9899,238.0796,29884.0
2025-02-13 15:45:00,238.86,238.97,238.8,238.96,35426.0,238.0596,238.1693,237.9998,238.1593,35426.0
2025-02-13 15:50:00,238.94,239.07,238.86,239.03,109384.0,238.1394,238.2689,238.0596,238.2291,109384.0
2025-02-13 15:55:00,239.03,239.31,238.83,239.17,643711.0,238.2291,238.5081,238.0297,238.3686,643711.0
2025-02-14 09:30:00,238.96,239.14,238.66,238.87,64346.0,238.1593,238.3387,237.8603,238.0696,64346.0
2025-02-14 09:35:00,238.87,239.01,238.63,238.75,19881.0,238.0696,238.2091,237.8304,237.95,19881.0
2025-02-14 09:40:00,238.69,238.95,238.59,238.77,47611.0,237.8902,238.1493,237.7905,237.9699,47611.0
2025-02-14 09:45:00,238.79,239.22,238.73,239.09,42976.0,237.9899,238.4184,237.9301,238.2889,42976.0
2025-02-14 09:50:00,239.06,239.33,239.02,239.07,23779.0,238.259,238.5281,238.2191,238.2689,23779.0
2025-02-14 09:55:00,239.1,239.25,238.95,239.07,18202.0,238.2988,238.4483,238.1493,238.2689,18202.0
2025-02-14 10:00:00,239.04,239.13,238.74,239.13,18511.0,238.239,238.3287,237.94,238.3287,18511.0
2025-02-14 10:05:00,239.15,239.26,239.07,239.24,27321.0,238.3487,238.4583,238.2689,238.4384,27321.0
2025-02-14 10:10:00,239.23,239.45,239.23,239.3,16594.0,238.4284,238.6476,238.4284,238.4982,16594.0
2025-02-14 10:15:00,239.31,239.33,238.99,239.04,20413.0,238.5081,238.5281,238.1892,238.239,20413.0
2025-02-14 10:20:00,239.07,239.46,239.06,239.42,18710.0,238.2689,238.6576,238.259,238.6177,18710.0
2025-02-14 10:25:00,239.38,239.46,239.3,239.36,13140.0,238.5779,238.6576,238.4982,238.558,13140.0
2025-02-14 10:30:00,239.32,239.34,239.13,239.15,41594.0,238.5181,238.538,238.3287,238.3487,41594.0
2025-02-14 10:35:00,239.22,239.3,239.03,239.14,30763.0,238.4184,238.4982,238.2291,238.3387,30763.0
2025-02-14 10:40:00,239.16,239.19,238.96,239.11,15449.0,238.3586,238.3885,238.1593,238.3088,15449.0
2025-02-14 10:45:00,239.16,239.3,239.13,239.28,10740.0,238.3586,238.4982,238.3287,238.4782,10740.0
2025-02-14 10:50:00,239.24,239.47,239.2,239.46,12697.0,238.4384,238.6676,238.3985,238.6576,12697.0
2025-02-14 10:55:00,239.42,239.66,239.42,239.61,18999.0,238.6177,238.8569,238.6177,238.8071,18999.0
2025-02-14 11:00:00,239.63,239.63,239.35,239.38,8895.0,238.827,238.827,238.548,238.5779,8895.0
2025-02-14 11:05:00,239.35,239.44,239.27,239.37,6703.0,238.548,238.6377,238.4683,238.5679,6703.0
2025-02-14 11:10:00,239.34,239.4,239.18,239.19,7852.0,238.538,238.5978,238.3786,238.3885,7852.0
2025-02-14 11:15:00,239.2,239.2,238.82,238.82,13623.0,238.3985,238.3985,238.0198,238.0198,13623.0
2025-02-14 11:20:00,238.83,238.88,238.52,238.84,18686.0,238.0297,238.0796,237.7208,238.0397,18686.0
2025-02-14 11:25:00,238.83,239.13,238.83,239.04,9655.0,238.0297,238.3287,238.0297,238.239,9655.0
2025-02-14 11:30:00,239.02,239.06,238.87,239.01,11148.0,238.2191,238.259,238.0696,238.2091,11148.0
2025-02-14 11:35:00,239.03,239.06,238.78,239.0,5010.0,238.2291,238.259,237.9799,238.1992,5010.0
2025-02-14 11:40:00,239.0,239.07,238.99,239.07,10783.0,238.1992,238.2689,238.1892,238.2689,10783.0
2025-02-14 11:45:00,239.07,239.13,238.79,238.81,11668.0,238.2689,238.3287,237.9899,238.0098,11668.0
2025-02-14 11:50:00,238.76,239.07,238.72,239.03,9863.0,237.96,238.2689,237.9201,238.2291,9863.0
2025-02-14 11:55:00,239.02,239.07,238.96,239.02,39097.0,238.2191,238.2689,238.1593,238.2191,39097.0
2025-02-14 12:00:00,239.02,239.13,238.97,239.06,6968.0,238.2191,238.3287,238.1693,238.259,6968.0
2025-02-14 12:05:00,239.03,239.05,238.84,238.84,6165.0,238.2291,238.249,238.0397,238.0397,6165.0
2025-02-14 12:10:00,238.78,238.88,238.73,238.86,7420.0,237.9799,238.0796,237.9301,238.0596,7420.0
2025-02-14 12:15:00,238.88,239.03,238.85,239.01,6482.0,238.0796,238.2291,238.0497,238.2091,6482.0
2025-02-14 12:20:00,239.02,239.1,238.94,238.97,8224.0,238.2191,238.2988,238.1394,238.1693,8224.0
2025-02-14 12:25:00,239.0,239.01,238.73,238.74,5681.0,238.1992,238.2091,237.9301,237.94,5681.0
2025-02-14 12:30:00,238.75,238.84,238.7,238.77,16391.0,237.95,238.0397,237.9002,237.9699,16391.0
2025-02-14 12:35:00,238.81,238.92,238.81,238.92,4752.0,238.0098,238.1194,238.0098,238.1194,4752.0
2025-02-14 12:40:00,238.89,238.92,238.8,238.86,13716.0,238.0895,238.1194,237.9998,238.0596,13716.0
2025-02-14 12:45:00,238.88,239.18,238.87,239.17,7754.0,238.0796,238.3786,238.0696,238.3686,7754.0
2025-02-14 12:50:00,239.2,239.39,239.2,239.38,11519.0,238.3985,238.5878,238.3985,238.5779,11519.0
2025-02-14 12:55:00,239.38,239.46,239.32,239.38,13471.0,238.5779,238.6576,238.5181,238.5779,13471.0
2025-02-14 13:00:00,239.44,239.5,239.36,239.42,11240.0,238.6377,238.6975,238.558,238.6177,11240.0
2025-02-14 13:05:00,239.4,239.55,239.35,239.53,7963.0,238.5978,238.7473,238.548,238.7274,7963.0
2025-02-14 13:10:00,239.55,239.56,239.41,239.43,11253.0,238.7473,238.7573,238.6078,238.6277,11253.0
2025-02-14 13:15:00,239.43,239.45,239.36,239.41,10473.0,238.6277,238.6476,238.558,238.6078,10473.0
2025-02-14 13:20:00,239.4,239.47,239.32,239.32,9406.0,238.5978,238.6676,238.5181,238.5181,9406.0
2025-02-14 13:25:00,239.29,239.37,239.2,239.36,9495.0,238.4882,238.5679,238.3985,238.558,9495.0
2025-02-14 13:30:00,239.35,239.66,239.34,239.66,12801.0,238.548,238.8569,238.538,238.8569,12801.0
2025-02-14 13:35:00,239.63,239.7,239.57,239.61,10389.0,238.827,238.8968,238.7672,238.8071,10389.0
2025-02-14 13:40:00,239.62,239.67,239.57,239.62,5324.0,238.8171,238.8669,238.7672,238.8171,5324.0
2025-02-14 13:45:00,239.66,239.77,239.66,239.71,9658.0,238.8569,238.9666,238.8569,238.9068,9658.0
2025-02-14 13:50:00,239.72,239.84,239.66,239.84,24465.0,238.9167,239.0363,238.8569,239.0363,24465.0
2025-02-14 13:55:00,239.79,239.82,239.69,239.69,9832.0,238.9865,239.0164,238.8868,238.8868,9832.0
2025-02-14 14:00:00,239.66,239.76,239.66,239.72,4726.0,238.8569,238.9566,238.8569,238.9167,4726.0
2025-02-14 14:05:00,239.72,239.84,239.72,239.82,9226.0,238.9167,239.0363,238.9167,239.0164,9226.0
2025-02-14 14:10:00,239.84,239.95,239.84,239.95,7364.0,239.0363,239.146,239.0363,239.146,7364.0
2025-02-14 14:15:00,239.94,239.94,239.71,239.76,9681.0,239.136,239.136,238.9068,238.9566,9681.0
2025-02-14 14:20:00,239.72,239.73,239.65,239.72,7268.0,238.9167,238.9267,238.847,238.9167,7268.0
2025-02-14 14:25:00,239.71,239.71,239.56,239.58,4964.0,238.9068,238.9068,238.7573,238.7772,4964.0
2025-02-14 14:30:00,239.55,239.63,239.49,239.59,7348.0,238.7473,238.827,238.6875,238.7872,7348.0
2025-02-14 14:35:00,239.58,239.64,239.5,239.54,4266.0,238.7772,238.837,238.6975,238.7373,4266.0
2025-02-14 14:40:00,239.59,239.61,239.5,239.55,8357.0,238.7872,238.8071,238.6975,238.7473,8357.0
2025-02-14 14:45:00,239.55,239.63,239.42,239.49,15117.0,238.7473,238.827,238.6177,238.6875,15117.0
2025-02-14 14:50:00,239.46,239.49,239.31,239.46,14732.0,238.6576,238.6875,238.5081,238.6576,14732.0
2025-02-14 14:55:00,239.46,239.65,239.44,239.61,18016.0,238.6576,238.847,238.6377,238.8071,18016.0
2025-02-14 15:00:00,239.59,239.59,239.43,239.47,10149.0,238.7872,238.7872,238.6277,238.6676,10149.0
2025-02-14 15:05:00,239.47,239.5,239.38,239.49,10733.0,238.6676,238.6975,238.5779,238.6875,10733.0
2025-02-14 15:10:00,239.48,239.57,239.39,239.57,21195.0,238.6775,238.7672,238.5878,238.7672,21195.0
2025-02-14 15:15:00,239.6,239.69,239.56,239.67,8456.0,238.7971,238.8868,238.7573,238.8669,8456.0
2025-02-14 15:20:00,239.68,239.69,239.59,239.65,11816.0,238.8769,238.8868,238.7872,238.847,11816.0
2025-02-14 15:25:00,239.64,239.7,239.56,239.63,28450.0,238.837,238.8968,238.7573,238.827,28450.0
2025-02-14 15:30:00,239.61,239.81,239.57,239.81,13488.0,238.8071,239.0064,238.7672,239.0064,13488.0
2025-02-14 15:35:00,239.81,239.96,239.81,239.87,17230.0,239.0064,239.1559,239.0064,239.0662,17230.0
2025-02-14 15:40:00,239.9,239.9,239.63,239.74,42864.0,239.0961,239.0961,238.827,238.9367,42864.0
2025-02-14 15:45:00,239.75,239.84,239.71,239.74,23518.0,238.9466,239.0363,238.9068,238.9367,23518.0
2025-02-14 15:50:00,239.75,240.15,239.75,240.08,112513.0,238.9466,239.3453,238.9466,239.2755,112513.0
2025-02-14 15:55:00,240.07,240.17,239.91,239.93,253348.0,239.2656,239.3652,239.1061,239.126,253348.0
2025-02-18 09:30:00,241.21,242.07,241.21,241.98,151221.0,240.4018,241.2589,240.4018,241.1692,151221.0
2025-02-18 09:35:00,242.03,242.11,241.61,241.83,37863.0,241.219,241.2987,240.8004,241.0197,37863.0
2025-02-18 09:40:00,241.83,242.1,241.28,241.3,24907.0,241.0197,241.2888,240.4715,240.4914,24907.0
2025-02-18 09:45:00,241.19,241.28,240.67,240.78,29212.0,240.3818,240.4715,239.8636,239.9732,29212.0
2025-02-18 09:50:00,240.76,241.34,240.5,241.29,31617.0,239.9533,240.5313,239.6941,240.4815,31617.0
2025-02-18 09:55:00,241.28,241.43,241.11,241.18,19768.0,240.4715,240.621,240.3021,240.3719,19768.0
2025-02-18 10:00:00,241.17,241.17,240.52,240.85,27135.0,240.3619,240.3619,239.7141,240.043,27135.0
2025-02-18 10:05:00,240.9,241.16,240.79,241.0,26519.0,240.0928,240.3519,239.9832,240.1925,26519.0
2025-02-18 10:10:00,240.95,241.33,240.72,241.3,25792.0,240.1426,240.5213,239.9134,240.4914,25792.0
2025-02-18 10:15:00,241.31,241.36,240.69,240.72,29857.0,240.5014,240.5512,239.8835,239.9134,29857.0
2025-02-18 10:20:00,240.72,241.11,240.69,241.04,23979.0,239.9134,240.3021,239.8835,240.2323,23979.0
2025-02-18 10:25:00,241.04,241.07,240.44,240.55,39347.0,240.2323,240.2622,239.6343,239.744,39347.0
2025-02-18 10:30:00,240.54,240.7,240.31,240.48,35271.0,239.734,239.8935,239.5048,239.6742,35271.0
2025-02-18 10:35:00,240.51,240.75,240.4,240.55,25110.0,239.7041,239.9433,239.5945,239.744,25110.0
2025-02-18 10:40:00,240.56,240.67,240.37,240.54,22752.0,239.7539,239.8636,239.5646,239.734,22752.0
2025-02-18 10:45:00,240.57,240.57,240.09,240.27,21626.0,239.7639,239.7639,239.2855,239.4649,21626.0
2025-02-18 10:50:00,240.31,240.83,240.18,240.82,19927.0,239.5048,240.023,239.3752,240.0131,19927.0
2025-02-18 10:55:00,240.86,241.05,240.77,241.02,22198.0,240.0529,240.2423,239.9632,240.2124,22198.0
2025-02-18 11:00:00,241.02,241.2,240.98,241.12,16351.0,240.2124,240.3918,240.1725,240.3121,16351.0
2025-02-18 11:05:00,241.09,241.34,241.01,241.29,22730.0,240.2822,240.5313,240.2024,240.4815,22730.0
2025-02-18 11:10:00,241.29,241.45,241.29,241.36,19994.0,240.4815,240.6409,240.4815,240.5512,19994.0
2025-02-18 11:15:00,241.36,241.43,241.27,241.41,11183.0,240.5512,240.621,240.4616,240.6011,11183.0
2025-02-18 11:20:00,241.4,241.4,240.97,241.14,22977.0,240.5911,240.5911,240.1626,240.332,22977.0
2025-02-18 11:25:00,241.15,241.61,241.15,241.6,30238.0,240.342,240.8004,240.342,240.7904,30238.0
2025-02-18 11:30:00,241.55,241.6,241.28,241.43,36405.0,240.7406,240.7904,240.4715,240.621,36405.0
2025-02-18 11:35:00,241.43,241.6,241.32,241.55,13379.0,240.621,240.7904,240.5114,240.7406,13379.0
2025-02-18 11:40:00,241.54,241.54,241.36,241.41,8689.0,240.7306,240.7306,240.5512,240.6011,8689.0
2025-02-18 11:45:00,241.39,241.8,241.39,241.78,17556.0,240.5811,240.9898,240.5811,240.9698,17556.0
2025-02-18 11:50:00,241.78,241.88,241.73,241.84,15377.0,240.9698,241.0695,240.92,241.0296,15377.0
2025-02-18 11:55:00,241.88,241.89,241.47,241.48,14465.0,241.0695,241.0795,240.6609,240.6708,14465.0
2025-02-18 12:00:00,241.48,241.67,241.47,241.62,11488.0,240.6708,240.8602,240.6609,240.8104,11488.0
2025-02-18 12:05:00,241.63,241.71,241.39,241.44,13228.0,240.8203,240.9001,240.5811,240.631,13228.0
2025-02-18 12:10:00,241.42,241.71,241.34,241.66,23458.0,240.611,240.9001,240.5313,240.8502,23458.0
2025-02-18 12:15:00,241.67,241.68,241.43,241.45,14654.0,240.8602,240.8702,240.621,240.6409,14654.0
2025-02-18 12:20:00,241.46,241.56,241.4,241.52,17984.0,240.6509,240.7506,240.5911,240.7107,17984.0
2025-02-18 12:25:00,241.5,241.52,241.38,241.41,21632.0,240.6908,240.7107,240.5712,240.6011,21632.0
2025-02-18 12:30:00,241.41,241.59,241.41,241.46,12696.0,240.6011,240.7805,240.6011,240.6509,12696.0
2025-02-18 12:35:00,241.47,241.69,241.47,241.67,9820.0,240.6609,240.8801,240.6609,240.8602,9820.0
2025-02-18 12:40:00,241.66,241.76,241.6,241.61,13882.0,240.8502,240.9499,240.7904,240.8004,13882.0
2025-02-18 12:45:00,241.62,241.69,241.56,241.58,12257.0,240.8104,240.8801,240.7506,240.7705,12257.0
2025-02-18 12:50:00,241.57,241.76,241.57,241.73,11709.0,240.7605,240.9499,240.7605,240.92,11709.0
2025-02-18 12:55:00,241.74,241.75,241.6,241.63,18461.0,240.93,240.9399,240.7904,240.8203,18461.0
2025-02-18 13:00:00,241.59,241.79,241.57,241.79,17043.0,240.7805,240.9798,240.7605,240.9798,17043.0
2025-02-18 13:05:00,241.79,241.82,241.59,241.62,12509.0,240.9798,241.0097,240.7805,240.8104,12509.0
2025-02-18 13:10:00,241.64,241.65,241.5,241.56,20683.0,240.8303,240.8403,240.6908,240.7506,20683.0
2025-02-18 13:15:00,241.58,241.59,241.48,241.49,12370.0,240.7705,240.7805,240.6708,240.6808,12370.0
2025-02-18 13:20:00,241.46,241.57,241.28,241.53,13515.0,240.6509,240.7605,240.4715,240.7207,13515.0
2025-02-18 13:25:00,241.51,241.62,241.46,241.47,12778.0,240.7007,240.8104,240.6509,240.6609,12778.0
2025-02-18 13:30:00,241.46,241.46,241.22,241.3,10626.0,240.6509,240.6509,240.4117,240.4914,10626.0
2025-02-18 13:35:00,241.28,241.33,241.23,241.32,28226.0,240.4715,240.5213,240.4217,240.5114,28226.0
2025-02-18 13:40:00,241.31,241.33,241.16,241.23,12114.0,240.5014,240.5213,240.3519,240.4217,12114.0
2025-02-18 13:45:00,241.24,241.39,241.12,241.39,14084.0,240.4317,240.5811,240.3121,240.5811,14084.0
2025-02-18 13:50:00,241.39,241.51,241.34,241.45,11930.0,240.5811,240.7007,240.5313,240.6409,11930.0
2025-02-18 13:55:00,241.48,241.5,241.34,241.35,11263.0,240.6708,240.6908,240.5313,240.5413,11263.0
2025-02-18 14:00:00,241.36,241.43,241.33,241.35,12094.0,240.5512,240.621,240.5213,240.5413,12094.0
2025-02-18 14:05:00,241.35,241.41,240.64,240.77,26623.0,240.5413,240.6011,239.8337,239.9632,26623.0
2025-02-18 14:10:00,240.8,240.92,240.74,240.81,10332.0,239.9931,240.1127,239.9333,240.0031,10332.0
2025-02-18 14:15:00,240.8,240.91,240.74,240.78,12162.0,239.9931,240.1028,239.9333,239.9732,12162.0
2025-02-18 14:20:00,240.78,241.26,240.68,241.19,77942.0,239.9732,240.4516,239.8735,240.3818,77942.0
2025-02-18 14:25:00,241.23,241.28,241.18,241.2,42716.0,240.4217,240.4715,240.3719,240.3918,42716.0
2025-02-18 14:30:00,241.22,241.36,241.16,241.31,15142.0,240.4117,240.5512,240.3519,240.5014,15142.0
2025-02-18 14:35:00,241.32,241.35,241.15,241.15,12387.0,240.5114,240.5413,240.342,240.342,12387.0
2025-02-18 14:40:00,241.17,241.36,241.17,241.3,16759.0,240.3619,240.5512,240.3619,240.4914,16759.0
2025-02-18 14:45:00,241.29,241.49,241.23,241.49,20515.0,240.4815,240.6808,240.4217,240.6808,20515.0
2025-02-18 14:50:00,241.53,241.67,241.43,241.6,15400.0,240.7207,240.8602,240.621,240.7904,15400.0
2025-02-18 14:55:00,241.58,241.72,241.58,241.6,9522.0,240.7705,240.91,240.7705,240.7904,9522.0
2025-02-18 15:00:00,241.62,241.67,241.54,241.59,15748.0,240.8104,240.8602,240.7306,240.7805,15748.0
2025-02-18 15:05:00,241.59,241.63,241.51,241.63,16901.0,240.7805,240.8203,240.7007,240.8203,16901.0
2025-02-18 15:10:00,241.65,241.65,241.53,241.6,15604.0,240.8403,240.8403,240.7207,240.7904,15604.0
2025-02-18 15:15:00,241.59,241.63,241.46,241.58,27007.0,240.7805,240.8203,240.6509,240.7705,27007.0
2025-02-18 15:20:00,241.57,241.67,241.5,241.61,11351.0,240.7605,240.8602,240.6908,240.8004,11351.0
2025-02-18 15:25:00,241.62,241.68,241.56,241.59,21438.0,240.8104,240.8702,240.7506,240.7805,21438.0
2025-02-18 15:30:00,241.58,241.69,241.56,241.56,16965.0,240.7705,240.8801,240.7506,240.7506,16965.0
2025-02-18 15:35:00,241.57,241.59,241.45,241.45,19942.0,240.7605,240.7805,240.6409,240.6409,19942.0
2025-02-18 15:40:00,241.46,241.66,241.44,241.47,31494.0,240.6509,240.8502,240.631,240.6609,31494.0
2025-02-18 15:45:00,241.48,241.54,241.27,241.35,24367.0,240.6708,240.7306,240.4616,240.5413,24367.0
2025-02-18 15:50:00,241.36,241.8,241.3,241.68,86690.0,240.5512,240.9898,240.4914,240.8702,86690.0
2025-02-18 15:55:00,241.68,242.19,241.68,242.19,227855.0,240.8702,241.3785,240.8702,241.3785,227855.0
2025-02-19 09:30:00,241.89,241.89,241.18,241.51,58820.0,241.0795,241.0795,240.3719,240.7007,58820.0
2025-02-19 09:35:00,241.54,241.88,241.46,241.46,21277.0,240.7306,241.0695,240.6509,240.6509,21277.0
2025-02-19 09:40:00,241.42,241.49,240.9,240.94,35494.0,240.611,240.6808,240.0928,240.1327,35494.0
2025-02-19 09:45:00,240.97,241.14,240.61,240.69,50929.0,240.1626,240.332,239.8038,239.8835,50929.0
2025-02-19 09:50:00,240.69,241.03,240.69,241.0,14698.0,239.8835,240.2224,239.8835,240.1925,14698.0
2025-02-19 09:55:00,240.91,240.93,240.61,240.65,17657.0,240.1028,240.1227,239.8038,239.8436,17657.0
2025-02-19 10:00:00,240.7,240.95,240.48,240.52,22780.0,239.8935,240.1426,239.6742,239.7141,22780.0
2025-02-19 10:05:00,240.54,240.66,240.24,240.3,81335.0,239.734,239.8536,239.435,239.4948,81335.0
2025-02-19 10:10:00,240.35,240.42,240.2,240.33,18054.0,239.5446,239.6144,239.3951,239.5247,18054.0
2025-02-19 10:15:00,240.33,240.75,240.33,240.65,98732.0,239.5247,239.9433,239.5247,239.8436,98732.0
2025-02-19 10:20:00,240.65,240.71,240.48,240.62,60425.0,239.8436,239.9034,239.6742,239.8137,60425.0
2025-02-19 10:25:00,240.62,240.79,240.59,240.71,9858.0,239.8137,239.9832,239.7838,239.9034,9858.0
2025-02-19 10:30:00,240.74,241.28,240.73,240.99,65233.0,239.9333,240.4715,239.9234,240.1825,65233.0
2025-02-19 10:35:00,240.98,241.09,240.79,241.08,5072.0,240.1725,240.2822,239.9832,240.2722,5072.0
2025-02-19 10:40:00,241.12,241.15,241.04,241.15,4110.0,240.3121,240.342,240.2323,240.342,4110.0
2025-02-19 10:45:00,241.12,241.44,241.1,241.39,7284.0,240.3121,240.631,240.2921,240.5811,7284.0
2025-02-19 10:50:00,241.4,241.4,241.18,241.19,14669.0,240.5911,240.5911,240.3719,240.3818,14669.0
2025-02-19 10:55:00,241.14,241.14,240.77,240.99,7091.0,240.332,240.332,239.9632,240.1825,7091.0
2025-02-19 11:00:00,240.99,241.51,240.99,241.37,10320.0,240.1825,240.7007,240.1825,240.5612,10320.0
2025-02-19 11:05:00,241.37,241.48,241.31,241.42,7426.0,240.5612,240.6708,240.5014,240.611,7426.0
2025-02-19 11:10:00,241.39,241.83,241.37,241.75,15342.0,240.5811,241.0197,240.5612,240.9399,15342.0
2025-02-19 11:15:00,241.76,241.88,241.67,241.74,17677.0,240.9499,241.0695,240.8602,240.93,17677.0
2025-02-19 11:20:00,241.68,241.85,241.67,241.85,7809.0,240.8702,241.0396,240.8602,241.0396,7809.0
2025-02-19 11:25:00,241.84,241.91,241.79,241.84,20731.0,241.0296,241.0994,240.9798,241.0296,20731.0
2025-02-19 11:30:00,241.85,241.95,241.74,241.87,10661.0,241.0396,241.1393,240.93,241.0595,10661.0
2025-02-19 11:35:00,241.88,241.92,241.78,241.89,14452.0,241.0695,241.1094,240.9698,241.0795,14452.0
2025-02-19 11:40:00,241.9,242.14,241.88,242.14,20729.0,241.0894,241.3286,241.0695,241.3286,20729.0
2025-02-19 11:45:00,242.16,242.19,241.87,241.88,9987.0,241.3486,241.3785,241.0595,241.0695,9987.0
2025-02-19 11:50:00,241.87,241.97,241.85,241.93,4005.0,241.0595,241.1592,241.0396,241.1193,4005.0
2025-02-19 11:55:00,241.92,242.02,241.92,242.02,14238.0,241.1094,241.209,241.1094,241.209,14238.0
2025-02-19 12:00:00,241.98,242.2,241.95,242.14,8578.0,241.1692,241.3884,241.1393,241.3286,8578.0
2025-02-19 12:05:00,242.16,242.2,242.09,242.11,4768.0,241.3486,241.3884,241.2788,241.2987,4768.0
2025-02-19 12:10:00,242.07,242.07,241.85,241.91,14879.0,241.2589,241.2589,241.0396,241.0994,14879.0
2025-02-19 12:15:00,241.92,241.93,241.78,241.88,27796.0,241.1094,241.1193,240.9698,241.0695,27796.0
2025-02-19 12:20:00,241.9,241.91,241.7,241.7,23461.0,241.0894,241.0994,240.8901,240.8901,23461.0
2025-02-19 12:25:00,241.69,241.8,241.61,241.8,27714.0,240.8801,240.9898,240.8004,240.9898,27714.0
2025-02-19 12:30:00,241.78,241.81,241.72,241.79,22975.0,240.9698,240.9997,240.91,240.9798,22975.0
2025-02-19 12:35:00,241.76,241.96,241.76,241.92,19623.0,240.9499,241.1492,240.9499,241.1094,19623.0
2025-02-19 12:40:00,241.94,242.19,241.89,242.14,21570.0,241.1293,241.3785,241.0795,241.3286,21570.0
2025-02-19 12:45:00,242.16,242.21,242.08,242.12,11805.0,241.3486,241.3984,241.2688,241.3087,11805.0
2025-02-19 12:50:00,242.19,242.41,242.15,242.36,12314.0,241.3785,241.5977,241.3386,241.5479,12314.0
2025-02-19 12:55:00,242.4,242.42,242.26,242.27,14350.0,241.5878,241.6077,241.4482,241.4582,14350.0
2025-02-19 13:00:00,242.3,242.3,242.03,242.09,33442.0,241.4881,241.4881,241.219,241.2788,33442.0
2025-02-19 13:05:00,242.01,242.01,241.8,241.82,5825.0,241.1991,241.1991,240.9898,241.0097,5825.0
2025-02-19 13:10:00,241.8,241.88,241.61,241.8,14603.0,240.9898,241.0695,240.8004,240.9898,14603.0
2025-02-19 13:15:00,241.8,242.23,241.8,242.21,9738.0,240.9898,241.4183,240.9898,241.3984,9738.0
2025-02-19 13:20:00,242.18,242.28,242.12,242.22,8417.0,241.3685,241.4682,241.3087,241.4084,8417.0
2025-02-19 13:25:00,242.21,242.29,242.2,242.25,5379.0,241.3984,241.4781,241.3884,241.4383,5379.0
2025-02-19 13:30:00,242.29,242.47,242.29,242.41,20443.0,241.4781,241.6575,241.4781,241.5977,20443.0
2025-02-19 13:35:00,242.43,242.58,242.43,242.52,16617.0,241.6177,241.7672,241.6177,241.7074,16617.0
2025-02-19 13:40:00,242.56,242.57,242.43,242.47,3312.0,241.7472,241.7572,241.6177,241.6575,3312.0
2025-02-19 13:45:00,242.45,242.54,242.42,242.47,9300.0,241.6376,241.7273,241.6077,241.6575,9300.0
2025-02-19 13:50:00,242.47,242.47,242.27,242.34,16142.0,241.6575,241.6575,241.4582,241.528,16142.0
2025-02-19 13:55:00,242.34,242.37,242.26,242.27,8940.0,241.528,241.5579,241.4482,241.4582,8940.0
2025-02-19 14:00:00,242.3,242.51,242.28,242.38,17056.0,241.4881,241.6974,241.4682,241.5678,17056.0
2025-02-19 14:05:00,242.39,242.48,242.34,242.38,14364.0,241.5778,241.6675,241.528,241.5678,14364.0
2025-02-19 14:10:00,242.43,242.76,242.37,242.76,27132.0,241.6177,241.9466,241.5579,241.9466,27132.0
2025-02-19 14:15:00,242.8,242.9,242.71,242.77,26228.0,241.9864,242.0861,241.8967,241.9565,26228.0
2025-02-19 14:20:00,242.8,242.98,242.8,242.91,28994.0,241.9864,242.1658,241.9864,242.0961,28994.0
2025-02-19 14:25:00,242.88,242.91,242.74,242.87,9820.0,242.0662,242.0961,241.9266,242.0562,9820.0
2025-02-19 14:30:00,242.86,242.9,242.71,242.9,10058.0,242.0462,242.0861,241.8967,242.0861,10058.0
2025-02-19 14:35:00,242.91,243.01,242.9,242.9,16499.0,242.0961,242.1957,242.0861,242.0861,16499.0
2025-02-19 14:40:00,242.92,243.0,242.81,242.9,43303.0,242.106,242.1858,241.9964,242.0861,43303.0
2025-02-19 14:45:00,242.88,242.92,242.8,242.88,5827.0,242.0662,242.106,241.9864,242.0662,5827.0
2025-02-19 14:50:00,242.87,243.14,242.87,243.14,13821.0,242.0562,242.3253,242.0562,242.3253,13821.0
2025-02-19 14:55:00,243.13,243.13,243.02,243.02,10431.0,242.3153,242.3153,242.2057,242.2057,10431.0
2025-02-19 15:00:00,242.99,242.99,242.8,242.82,9318.0,242.1758,242.1758,241.9864,242.0064,9318.0
2025-02-19 15:05:00,242.83,242.92,242.75,242.75,9077.0,242.0163,242.106,241.9366,241.9366,9077.0
2025-02-19 15:10:00,242.68,242.8,242.65,242.65,13744.0,241.8668,241.9864,241.8369,241.8369,13744.0
2025-02-19 15:15:00,242.68,242.82,242.63,242.65,13427.0,241.8668,242.0064,241.817,241.8369,13427.0
2025-02-19 15:20:00,242.65,242.65,242.33,242.4,21111.0,241.8369,241.8369,241.518,241.5878,21111.0
2025-02-19 15:25:00,242.32,242.32,241.5,241.76,29044.0,241.508,241.508,240.6908,240.9499,29044.0
2025-02-19 15:30:00,241.78,242.24,241.73,242.01,24325.0,240.9698,241.4283,240.92,241.1991,24325.0
2025-02-19 15:35:00,241.96,242.13,241.66,241.82,19389.0,241.1492,241.3187,240.8502,241.0097,19389.0
2025-02-19 15:40:00,241.84,242.02,241.7,241.73,22248.0,241.0296,241.209,240.8901,240.92,22248.0
2025-02-19 15:45:00,241.76,241.77,241.53,241.62,30264.0,240.9499,240.9599,240.7207,240.8104,30264.0
2025-02-19 15:50:00,241.63,242.04,241.61,241.92,96340.0,240.8203,241.229,240.8004,241.1094,96340.0
2025-02-19 15:55:00,241.92,242.27,241.92,242.16,117838.0,241.1094,241.4582,241.1094,241.3486,117838.0
2025-02-20 09:30:00,241.95,242.27,241.77,241.83,142532.0,241.1393,241.4582,240.9599,241.0197,142532.0
2025-02-20 09:35:00,241.91,242.16,241.86,242.12,26654.0,241.0994,241.3486,241.0496,241.3087,26654.0
2025-02-20 09:40:00,242.09,242.23,241.76,241.77,58522.0,241.2788,241.4183,240.9499,240.9599,58522.0
2025-02-20 09:45:00,241.75,241.84,241.33,241.36,31157.0,240.9399,241.0296,240.5213,240.5512,31157.0
2025-02-20 09:50:00,241.36,241.48,240.11,240.48,47292.0,240.5512,240.6708,239.3054,239.6742,47292.0
2025-02-20 09:55:00,240.55,240.57,239.39,239.49,55795.0,239.744,239.7639,238.5878,238.6875,55795.0
2025-02-20 10:00:00,239.47,240.11,238.86,240.06,79674.0,238.6676,239.3054,238.0596,239.2556,79674.0
2025-02-20 10:05:00,240.09,240.26,239.4,239.47,47169.0,239.2855,239.4549,238.5978,238.6676,47169.0
2025-02-20 10:10:00,239.37,240.03,239.34,239.77,39397.0,238.5679,239.2257,238.538,238.9666,39397.0
2025-02-20 10:15:00,239.81,240.36,239.81,240.34,40493.0,239.0064,239.5546,239.0064,239.5347,40493.0
2025-02-20 10:20:00,240.31,240.57,240.17,240.27,18334.0,239.5048,239.7639,239.3652,239.4649,18334.0
2025-02-20 10:25:00,240.47,240.66,240.34,240.56,17111.0,239.6642,239.8536,239.5347,239.7539,17111.0
2025-02-20 10:30:00,240.51,240.77,240.46,240.48,21264.0,239.7041,239.9632,239.6543,239.6742,21264.0
2025-02-20 10:35:00,240.5,240.56,240.17,240.49,26505.0,239.6941,239.7539,239.3652,239.6842,26505.0
2025-02-20 10:40:00,240.5,240.54,240.32,240.39,21398.0,239.6941,239.734,239.5147,239.5845,21398.0
2025-02-20 10:45:00,240.34,240.38,239.88,239.91,38158.0,239.5347,239.5745,239.0762,239.1061,38158.0
2025-02-20 10:50:00,239.88,239.92,239.57,239.77,19230.0,239.0762,239.1161,238.7672,238.9666,19230.0
2025-02-20 10:55:00,239.77,240.02,239.27,239.4,16094.0,238.9666,239.2157,238.4683,238.5978,16094.0
2025-02-20 11:00:00,239.44,239.86,239.42,239.74,15447.0,238.6377,239.0563,238.6177,238.9367,15447.0
2025-02-20 11:05:00,239.82,240.17,239.79,240.12,20861.0,239.0164,239.3652,238.9865,239.3154,20861.0
2025-02-20 11:10:00,240.16,240.44,240.13,240.2,29717.0,239.3553,239.6343,239.3254,239.3951,29717.0
2025-02-20 11:15:00,240.22,240.22,239.76,239.81,15666.0,239.4151,239.4151,238.9566,239.0064,15666.0
2025-02-20 11:20:00,239.78,240.07,239.77,240.05,11534.0,238.9765,239.2656,238.9666,239.2456,11534.0
2025-02-20 11:25:00,240.05,240.26,239.82,240.24,56934.0,239.2456,239.4549,239.0164,239.435,56934.0
2025-02-20 11:30:00,240.23,240.33,240.0,240.18,16254.0,239.425,239.5247,239.1958,239.3752,16254.0
2025-02-20 11:35:00,240.22,240.23,239.84,240.19,14671.0,239.4151,239.425,239.0363,239.3852,14671.0
2025-02-20 11:40:00,240.11,240.27,240.03,240.23,9228.0,239.3054,239.4649,239.2257,239.425,9228.0
2025-02-20 11:45:00,240.29,240.29,240.0,240.0,8429.0,239.4848,239.4848,239.1958,239.1958,8429.0
2025-02-20 11:50:00,240.01,240.3,239.97,240.11,13066.0,239.2058,239.4948,239.1659,239.3054,13066.0
2025-02-20 11:55:00,240.07,240.15,240.0,240.14,9882.0,239.2656,239.3453,239.1958,239.3353,9882.0
2025-02-20 12:00:00,240.11,240.67,240.04,240.67,37396.0,239.3054,239.8636,239.2357,239.8636,37396.0
2025-02-20 12:05:00,240.64,240.91,240.64,240.74,25922.0,239.8337,240.1028,239.8337,239.9333,25922.0
2025-02-20 12:10:00,240.76,240.85,240.63,240.83,20359.0,239.9533,240.043,239.8237,240.023,20359.0
2025-02-20 12:15:00,240.84,240.97,240.78,240.93,15707.0,240.033,240.1626,239.9732,240.1227,15707.0
2025-02-20 12:20:00,240.95,240.97,240.72,240.85,20430.0,240.1426,240.1626,239.9134,240.043,20430.0
2025-02-20 12:25:00,240.87,240.91,240.79,240.81,13090.0,240.0629,240.1028,239.9832,240.0031,13090.0
2025-02-20 12:30:00,240.84,240.94,240.8,240.87,8595.0,240.033,240.1327,239.9931,240.0629,8595.0
2025-02-20 12:35:00,240.91,241.0,240.77,240.81,12136.0,240.1028,240.1925,239.9632,240.0031,12136.0
2025-02-20 12:40:00,240.83,240.96,240.77,240.93,36876.0,240.023,240.1526,239.9632,240.1227,36876.0
2025-02-20 12:45:00,240.88,240.95,240.64,240.68,7808.0,240.0729,240.1426,239.8337,239.8735,7808.0
2025-02-20 12:50:00,240.67,240.76,240.61,240.67,43866.0,239.8636,239.9533,239.8038,239.8636,43866.0
2025-02-20 12:55:00,240.63,240.63,240.34,240.35,5569.0,239.8237,239.8237,239.5347,239.5446,5569.0
2025-02-20 13:00:00,240.33,240.51,240.25,240.49,21011.0,239.5247,239.7041,239.445,239.6842,21011.0
2025-02-20 13:05:00,240.49,240.68,240.46,240.58,13018.0,239.6842,239.8735,239.6543,239.7739,13018.0
2025-02-20 13:10:00,240.59,240.74,240.54,240.72,7515.0,239.7838,239.9333,239.734,239.9134,7515.0
2025-02-20 13:15:00,240.72,240.72,240.51,240.56,12822.0,239.9134,239.9134,239.7041,239.7539,12822.0
2025-02-20 13:20:00,240.54,240.57,240.21,240.27,18493.0,239.734,239.7639,239.4051,239.4649,18493.0
2025-02-20 13:25:00,240.34,240.5,240.33,240.41,14044.0,239.5347,239.6941,239.5247,239.6044,14044.0
2025-02-20 13:30:00,240.36,240.58,240.33,240.52,6557.0,239.5546,239.7739,239.5247,239.7141,6557.0
2025-02-20 13:35:00,240.51,240.57,240.42,240.49,6891.0,239.7041,239.7639,239.6144,239.6842,6891.0
2025-02-20 13:40:00,240.48,240.59,240.38,240.54,11152.0,239.6742,239.7838,239.5745,239.734,11152.0
2025-02-20 13:45:00,240.53,240.54,240.4,240.44,7260.0,239.724,239.734,239.5945,239.6343,7260.0
2025-02-20 13:50:00,240.41,240.42,240.34,240.38,22457.0,239.6044,239.6144,239.5347,239.5745,22457.0
2025-02-20 13:55:00,240.4,240.75,240.36,240.64,16956.0,239.5945,239.9433,239.5546,239.8337,16956.0
2025-02-20 14:00:00,240.62,240.78,240.58,240.75,11615.0,239.8137,239.9732,239.7739,239.9433,11615.0
2025-02-20 14:05:00,240.76,240.87,240.68,240.7,13319.0,239.9533,240.0629,239.8735,239.8935,13319.0
2025-02-20 14:10:00,240.71,241.04,240.71,241.01,51969.0,239.9034,240.2323,239.9034,240.2024,51969.0
2025-02-20 14:15:00,240.98,241.07,240.96,241.04,7499.0,240.1725,240.2622,240.1526,240.2323,7499.0
2025-02-20 14:20:00,241.05,241.13,241.04,241.08,19486.0,240.2423,240.322,240.2323,240.2722,19486.0
2025-02-20 14:25:00,241.06,241.09,240.96,241.0,9720.0,240.2523,240.2822,240.1526,240.1925,9720.0
2025-02-20 14:30:00,240.95,241.04,240.79,240.79,9085.0,240.1426,240.2323,239.9832,239.9832,9085.0
2025-02-20 14:35:00,240.82,240.84,240.6,240.6,7413.0,240.0131,240.033,239.7938,239.7938,7413.0
2025-02-20 14:40:00,240.59,240.88,240.59,240.88,17567.0,239.7838,240.0729,239.7838,240.0729,17567.0
2025-02-20 14:45:00,240.88,241.23,240.85,241.19,14261.0,240.0729,240.4217,240.043,240.3818,14261.0
2025-02-20 14:50:00,241.29,241.36,241.09,241.16,20654.0,240.4815,240.5512,240.2822,240.3519,20654.0
2025-02-20 14:55:00,241.16,241.33,241.11,241.25,10147.0,240.3519,240.5213,240.3021,240.4416,10147.0
2025-02-20 15:00:00,241.25,241.3,241.16,241.25,13193.0,240.4416,240.4914,240.3519,240.4416,13193.0
2025-02-20 15:05:00,241.28,241.3,240.97,241.01,9412.0,240.4715,240.4914,240.1626,240.2024,9412.0
2025-02-20 15:10:00,241.03,241.06,240.83,240.92,14588.0,240.2224,240.2523,240.023,240.1127,14588.0
2025-02-20 15:15:00,240.9,241.07,240.71,241.03,21627.0,240.0928,240.2622,239.9034,240.2224,21627.0
2025-02-20 15:20:00,241.04,241.24,241.04,241.09,19220.0,240.2323,240.4317,240.2323,240.2822,19220.0
2025-02-20 15:25:00,241.09,241.12,240.96,241.06,16218.0,240.2822,240.3121,240.1526,240.2523,16218.0
2025-02-20 15:30:00,241.06,241.13,241.0,241.09,18985.0,240.2523,240.322,240.1925,240.2822,18985.0
2025-02-20 15:35:00,241.08,241.08,240.88,240.91,20224.0,240.2722,240.2722,240.0729,240.1028,20224.0
2025-02-20 15:40:00,240.92,241.18,240.91,241.16,16845.0,240.1127,240.3719,240.1028,240.3519,16845.0
2025-02-20 15:45:00,241.14,241.32,241.07,241.28,24880.0,240.332,240.5114,240.2622,240.4715,24880.0
2025-02-20 15:50:00,241.31,241.52,241.19,241.34,152986.0,240.5014,240.7107,240.3818,240.5313,152986.0
2025-02-20 15:55:00,241.32,241.48,241.17,241.43,167559.0,240.5114,240.6708,240.3619,240.621,167559.0
2025-02-21 09:30:00,241.48,241.55,240.99,241.17,89530.0,240.6708,240.7406,240.1825,240.3619,89530.0
2025-02-21 09:35:00,241.18,241.58,240.74,240.83,22956.0,240.3719,240.7705,239.9333,240.023,22956.0
2025-02-21 09:40:00,240.84,240.9,240.45,240.84,13411.0,240.033,240.0928,239.6443,240.033,13411.0
2025-02-21 09:45:00,240.8,241.2,240.79,240.85,18917.0,239.9931,240.3918,239.9832,240.043,18917.0
2025-02-21 09:50:00,240.73,240.76,240.47,240.54,13960.0,239.9234,239.9533,239.6642,239.734,13960.0
2025-02-21 09:55:00,240.48,240.57,240.2,240.36,41862.0,239.6742,239.7639,239.3951,239.5546,41862.0
2025-02-21 10:00:00,240.37,240.54,239.91,240.38,75741.0,239.5646,239.734,239.1061,239.5745,75741.0
2025-02-21 10:05:00,240.37,240.37,239.79,240.25,36445.0,239.5646,239.5646,238.9865,239.445,36445.0
2025-02-21 10:10:00,240.23,240.41,239.86,240.13,22130.0,239.425,239.6044,239.0563,239.3254,22130.0
2025-02-21 10:15:00,240.1,240.31,239.94,240.02,21489.0,239.2955,239.5048,239.136,239.2157,21489.0
2025-02-21 10:20:00,240.01,240.01,239.37,239.43,45804.0,239.2058,239.2058,238.5679,238.6277,45804.0
2025-02-21 10:25:00,239.47,239.58,239.0,239.21,27114.0,238.6676,238.7772,238.1992,238.4085,27114.0
2025-02-21 10:30:00,239.18,239.34,238.95,239.07,19796.0,238.3786,238.538,238.1493,238.2689,19796.0
2025-02-21 10:35:00,239.1,239.44,239.09,239.3,17915.0,238.2988,238.6377,238.2889,238.4982,17915.0
2025-02-21 10:40:00,239.17,239.28,238.67,238.7,24148.0,238.3686,238.4782,237.8703,237.9002,24148.0
2025-02-21 10:45:00,238.66,239.31,238.66,239.2,30254.0,237.8603,238.5081,237.8603,238.3985,30254.0
2025-02-21 10:50:00,239.19,239.2,238.81,238.81,16117.0,238.3885,238.3985,238.0098,238.0098,16117.0
2025-02-21 10:55:00,238.76,239.26,238.76,239.26,20262.0,237.96,238.4583,237.96,238.4583,20262.0
2025-02-21 11:00:00,239.27,239.44,239.0,239.08,18601.0,238.4683,238.6377,238.1992,238.2789,18601.0
2025-02-21 11:05:00,239.09,239.19,238.93,239.06,16953.0,238.2889,238.3885,238.1294,238.259,16953.0
2025-02-21 11:10:00,239.03,239.4,238.85,239.36,14316.0,238.2291,238.5978,238.0497,238.558,14316.0
2025-02-21 11:15:00,239.43,239.46,239.21,239.31,12212.0,238.6277,238.6576,238.4085,238.5081,12212.0
2025-02-21 11:20:00,239.31,239.49,239.31,239.41,20751.0,238.5081,238.6875,238.5081,238.6078,20751.0
2025-02-21 11:25:00,239.42,239.42,238.91,239.06,40970.0,238.6177,238.6177,238.1095,238.259,40970.0
2025-02-21 11:30:00,239.05,239.42,238.97,239.37,35556.0,238.249,238.6177,238.1693,238.5679,35556.0
2025-02-21 11:35:00,239.38,239.42,239.15,239.33,22017.0,238.5779,238.6177,238.3487,238.5281,22017.0
2025-02-21 11:40:00,239.34,239.35,239.02,239.04,18853.0,238.538,238.548,238.2191,238.239,18853.0
2025-02-21 11:45:00,239.01,239.14,238.89,239.14,15649.0,238.2091,238.3387,238.0895,238.3387,15649.0
2025-02-21 11:50:00,239.12,239.13,238.94,238.99,21298.0,238.3188,238.3287,238.1394,238.1892,21298.0
2025-02-21 11:55:00,239.01,239.35,238.99,239.14,48525.0,238.2091,238.548,238.1892,238.3387,48525.0
2025-02-21 12:00:00,239.11,239.39,239.11,239.35,18224.0,238.3088,238.5878,238.3088,238.548,18224.0
2025-02-21 12:05:00,239.35,239.4,239.13,239.13,21102.0,238.548,238.5978,238.3287,238.3287,21102.0
2025-02-21 12:10:00,239.12,239.12,238.85,238.93,21621.0,238.3188,238.3188,238.0497,238.1294,21621.0
2025-02-21 12:15:00,238.89,238.95,238.45,238.48,30457.0,238.0895,238.1493,237.651,237.6809,30457.0
2025-02-21 12:20:00,238.47,238.59,238.13,238.43,21564.0,237.6709,237.7905,237.3321,237.6311,21564.0
2025-02-21 12:25:00,238.47,238.7,238.44,238.63,27479.0,237.6709,237.9002,237.641,237.8304,27479.0
2025-02-21 12:30:00,238.67,238.67,238.39,238.39,18635.0,237.8703,237.8703,237.5912,237.5912,18635.0
2025-02-21 12:35:00,238.45,238.56,238.06,238.14,34378.0,237.651,237.7606,237.2623,237.342,34378.0
2025-02-21 12:40:00,238.17,238.39,238.09,238.33,15153.0,237.3719,237.5912,237.2922,237.5314,15153.0
2025-02-21 12:45:00,238.28,238.28,237.98,238.0,19768.0,237.4816,237.4816,237.1826,237.2025,19768.0
2025-02-21 12:50:00,238.03,238.1,237.87,238.02,14697.0,237.2324,237.3022,237.0729,237.2224,14697.0
2025-02-21 12:55:00,238.05,238.06,237.56,237.77,28653.0,237.2523,237.2623,236.764,236.9733,28653.0
2025-02-21 13:00:00,237.74,237.74,237.32,237.4,25775.0,236.9434,236.9434,236.5248,236.6045,25775.0
2025-02-21 13:05:00,237.4,237.52,237.12,237.16,42657.0,236.6045,236.7241,236.3255,236.3653,42657.0
2025-02-21 13:10:00,237.17,237.26,236.83,237.24,44516.0,236.3753,236.465,236.0364,236.4451,44516.0
2025-02-21 13:15:00,237.27,237.56,237.17,237.26,34220.0,236.475,236.764,236.3753,236.465,34220.0
2025-02-21 13:20:00,237.28,237.31,237.08,237.14,17605.0,236.4849,236.5148,236.2856,236.3454,17605.0
2025-02-21 13:25:00,237.14,237.33,236.89,236.9,23785.0,236.3454,236.5348,236.0962,236.1062,23785.0
2025-02-21 13:30:00,236.92,236.98,236.65,236.93,26939.0,236.1261,236.1859,235.857,236.1361,26939.0
2025-02-21 13:35:00,236.91,237.51,236.86,237.12,59906.0,236.1162,236.7141,236.0663,236.3255,59906.0
2025-02-21 13:40:00,237.15,237.26,236.83,236.83,19799.0,236.3554,236.465,236.0364,236.0364,19799.0
2025-02-21 13:45:00,236.82,236.96,236.67,236.74,20452.0,236.0265,236.166,235.877,235.9467,20452.0
2025-02-21 13:50:00,236.73,236.88,236.62,236.83,17665.0,235.9368,236.0863,235.8271,236.0364,17665.0
2025-02-21 13:55:00,236.81,236.85,236.47,236.58,28617.0,236.0165,236.0564,235.6776,235.7873,28617.0
2025-02-21 14:00:00,236.56,236.67,236.2,236.27,27875.0,235.7673,235.877,235.4085,235.4783,27875.0
2025-02-21 14:05:00,236.27,236.37,236.17,236.27,22217.0,235.4783,235.578,235.3786,235.4783,22217.0
2025-02-21 14:10:00,236.3,236.52,236.09,236.43,30569.0,235.5082,235.7275,235.2989,235.6378,30569.0
2025-02-21 14:15:00,236.41,236.43,236.03,236.06,21843.0,235.6178,235.6378,235.2391,235.269,21843.0
2025-02-21 14:20:00,236.0,236.03,235.66,235.75,23735.0,235.2092,235.2391,234.8703,234.96,23735.0
2025-02-21 14:25:00,235.73,235.75,235.1,235.16,36876.0,234.9401,234.96,234.3122,234.372,36876.0
2025-02-21 14:30:00,235.14,235.7,235.14,235.47,24477.0,234.3521,234.9102,234.3521,234.681,24477.0
2025-02-21 14:35:00,235.46,235.5,234.84,235.13,29224.0,234.671,234.7109,234.0531,234.3421,29224.0
2025-02-21 14:40:00,235.12,235.28,234.95,235.24,26626.0,234.3322,234.4916,234.1627,234.4518,26626.0
2025-02-21 14:45:00,235.27,235.28,234.95,235.13,35760.0,234.4817,234.4916,234.1627,234.3421,35760.0
2025-02-21 14:50:00,235.15,235.55,235.13,235.21,29359.0,234.3621,234.7607,234.3421,234.4219,29359.0
2025-02-21 14:55:00,235.19,235.38,235.04,235.1,35360.0,234.4019,234.5913,234.2524,234.3122,35360.0
2025-02-21 15:00:00,235.11,235.33,234.95,235.03,24068.0,234.3222,234.5415,234.1627,234.2425,24068.0
2025-02-21 15:05:00,235.06,235.24,234.98,235.03,57460.0,234.2724,234.4518,234.1926,234.2425,57460.0
2025-02-21 15:10:00,235.02,235.3,234.93,235.14,27645.0,234.2325,234.5116,234.1428,234.3521,27645.0
2025-02-21 15:15:00,235.13,235.26,235.02,235.26,34905.0,234.3421,234.4717,234.2325,234.4717,34905.0
2025-02-21 15:20:00,235.22,235.45,235.16,235.39,41289.0,234.4318,234.6611,234.372,234.6013,41289.0
2025-02-21 15:25:00,235.42,235.42,235.14,235.24,26577.0,234.6312,234.6312,234.3521,234.4518,26577.0
2025-02-21 15:30:00,235.25,235.44,235.14,235.33,35444.0,234.4617,234.6511,234.3521,234.5415,35444.0
2025-02-21 15:35:00,235.35,235.37,235.14,235.19,31183.0,234.5614,234.5813,234.3521,234.4019,31183.0
2025-02-21 15:40:00,235.21,235.25,234.83,234.95,48032.0,234.4219,234.4617,234.0431,234.1627,48032.0
2025-02-21 15:45:00,234.94,235.19,234.83,235.13,64198.0,234.1528,234.4019,234.0431,234.3421,64198.0
2025-02-21 15:50:00,235.15,235.31,235.06,235.27,145544.0,234.3621,234.5215,234.2724,234.4817,145544.0
2025-02-21 15:55:00,235.27,235.28,234.75,234.86,346353.0,234.4817,234.4916,233.9634,234.073,346353.0
2025-02-24 09:30:00,235.78,236.44,235.36,235.38,115520.0,234.9899,235.6477,234.5714,234.5913,115520.0
2025-02-24 09:35:00,235.38,235.5,234.56,234.57,61948.0,234.5913,234.7109,233.774,233.784,61948.0
2025-02-24 09:40:00,234.55,234.69,234.24,234.57,29202.0,233.7641,233.9036,233.4551,233.784,29202.0
2025-02-24 09:45:00,234.68,235.04,234.49,234.66,58806.0,233.8936,234.2524,233.7043,233.8737,58806.0
2025-02-24 09:50:00,234.69,234.69,233.55,233.73,40750.0,233.9036,233.9036,232.7674,232.9468,40750.0
2025-02-24 09:55:00,233.68,233.71,232.96,232.97,100387.0,232.897,232.9269,232.1794,232.1894,100387.0
2025-02-24 10:00:00,233.04,233.2,231.9,232.03,51043.0,232.2591,232.4186,231.1229,231.2525,51043.0
2025-02-24 10:05:00,232.11,232.29,231.22,232.13,59522.0,231.3322,231.5116,230.4452,231.3522,59522.0
2025-02-24 10:10:00,232.16,233.49,232.14,233.35,35571.0,231.3821,232.7076,231.3621,232.5681,35571.0
2025-02-24 10:15:00,233.33,233.42,232.65,232.77,28117.0,232.5482,232.6379,231.8704,231.99,28117.0
2025-02-24 10:20:00,232.82,233.26,232.71,233.15,12578.0,232.0399,232.4784,231.9302,232.3688,12578.0
2025-02-24 10:25:00,233.12,233.12,232.22,232.32,15407.0,232.3389,232.3389,231.4419,231.5415,15407.0
2025-02-24 10:30:00,232.34,232.5,232.14,232.18,22383.0,231.5615,231.7209,231.3621,231.402,22383.0
2025-02-24 10:35:00,232.2,232.39,231.82,232.05,18266.0,231.4219,231.6113,231.0432,231.2724,18266.0
2025-02-24 10:40:00,232.04,232.32,231.69,231.78,11573.0,231.2625,231.5415,230.9137,231.0033,11573.0
2025-02-24 10:45:00,231.79,232.05,231.4,231.87,23331.0,231.0133,231.2724,230.6246,231.093,23331.0
2025-02-24 10:50:00,231.89,231.99,231.45,231.67,20131.0,231.113,231.2126,230.6745,230.8937,20131.0
2025-02-24 10:55:00,231.67,232.24,231.47,232.12,17013.0,230.8937,231.4618,230.6944,231.3422,17013.0
2025-02-24 11:00:00,232.16,232.44,231.99,232.35,16818.0,231.3821,231.6611,231.2126,231.5714,16818.0
2025-02-24 11:05:00,232.34,232.78,232.34,232.51,17407.0,231.5615,232.0,231.5615,231.7309,17407.0
2025-02-24 11:10:00,232.54,232.73,232.45,232.57,11723.0,231.7608,231.9502,231.6711,231.7907,11723.0
2025-02-24 11:15:00,232.59,232.97,232.57,232.97,42648.0,231.8106,232.1894,231.7907,232.1894,42648.0
2025-02-24 11:20:00,233.0,233.14,232.8,233.1,16230.0,232.2193,232.3588,232.0199,232.3189,16230.0
2025-02-24 11:25:00,233.08,233.84,233.06,233.73,60544.0,232.299,233.0564,232.2791,232.9468,60544.0
2025-02-24 11:30:00,233.77,233.86,233.64,233.72,14662.0,232.9867,233.0764,232.8571,232.9368,14662.0
2025-02-24 11:35:00,233.68,233.74,233.17,233.21,15773.0,232.897,232.9568,232.3887,232.4286,15773.0
2025-02-24 11:40:00,233.24,234.04,233.19,233.87,56645.0,232.4585,233.2558,232.4086,233.0863,56645.0
2025-02-24 11:45:00,233.84,234.13,233.84,233.93,26207.0,233.0564,233.3455,233.0564,233.1461,26207.0
2025-02-24 11:50:00,233.92,234.02,233.69,233.92,18993.0,233.1362,233.2358,232.9069,233.1362,18993.0
2025-02-24 11:55:00,233.89,233.92,233.62,233.71,24415.0,233.1063,233.1362,232.8372,232.9269,24415.0
2025-02-24 12:00:00,233.69,234.11,233.6,234.09,15547.0,232.9069,233.3255,232.8173,233.3056,15547.0
2025-02-24 12:05:00,234.1,234.19,233.7,233.96,18428.0,233.3156,233.4053,232.9169,233.176,18428.0
2025-02-24 12:10:00,233.97,234.21,233.71,233.86,25128.0,233.186,233.4252,232.9269,233.0764,25128.0
2025-02-24 12:15:00,233.88,234.47,233.88,234.45,28953.0,233.0963,233.6843,233.0963,233.6644,28953.0
2025-02-24 12:20:00,234.48,234.58,234.14,234.25,23252.0,233.6943,233.794,233.3554,233.4651,23252.0
2025-02-24 12:25:00,234.24,234.5,234.1,234.25,17323.0,233.4551,233.7142,233.3156,233.4651,17323.0
2025-02-24 12:30:00,234.28,234.28,234.0,234.11,36509.0,233.495,233.495,233.2159,233.3255,36509.0
2025-02-24 12:35:00,234.06,234.33,234.06,234.31,13058.0,233.2757,233.5448,233.2757,233.5249,13058.0
2025-02-24 12:40:00,234.3,234.5,234.27,234.27,13555.0,233.5149,233.7142,233.485,233.485,13555.0
2025-02-24 12:45:00,234.41,234.52,234.2,234.35,39382.0,233.6245,233.7342,233.4152,233.5647,39382.0
2025-02-24 12:50:00,234.36,234.38,234.06,234.13,11355.0,233.5747,233.5946,233.2757,233.3455,11355.0
2025-02-24 12:55:00,234.14,234.25,233.92,233.98,20632.0,233.3554,233.4651,233.1362,233.196,20632.0
2025-02-24 13:00:00,233.98,234.14,233.93,234.13,15408.0,233.196,233.3554,233.1461,233.3455,15408.0
2025-02-24 13:05:00,234.16,234.27,234.05,234.15,8250.0,233.3754,233.485,233.2657,233.3654,8250.0
2025-02-24 13:10:00,234.18,234.26,234.05,234.17,8967.0,233.3953,233.475,233.2657,233.3853,8967.0
2025-02-24 13:15:00,234.25,234.66,234.25,234.54,8015.0,233.4651,233.8737,233.4651,233.7541,8015.0
2025-02-24 13:20:00,234.5,234.52,234.2,234.3,9828.0,233.7142,233.7342,233.4152,233.5149,9828.0
2025-02-24 13:25:00,234.35,234.46,234.31,234.42,11734.0,233.5647,233.6744,233.5249,233.6345,11734.0
2025-02-24 13:30:00,234.45,234.46,234.19,234.31,6628.0,233.6644,233.6744,233.4053,233.5249,6628.0
2025-02-24 13:35:00,234.31,234.38,234.21,234.33,10111.0,233.5249,233.5946,233.4252,233.5448,10111.0
2025-02-24 13:40:00,234.35,234.48,234.3,234.4,11923.0,233.5647,233.6943,233.5149,233.6146,11923.0
2025-02-24 13:45:00,234.41,234.5,234.21,234.27,9262.0,233.6245,233.7142,233.4252,233.485,9262.0
2025-02-24 13:50:00,234.33,234.33,234.1,234.27,7989.0,233.5448,233.5448,233.3156,233.485,7989.0
2025-02-24 13:55:00,234.26,234.27,233.79,233.96,39284.0,233.475,233.485,233.0066,233.176,39284.0
2025-02-24 14:00:00,233.92,234.26,233.92,234.25,12505.0,233.1362,233.475,233.1362,233.4651,12505.0
2025-02-24 14:05:00,234.23,234.28,233.84,233.92,7763.0,233.4451,233.495,233.0564,233.1362,7763.0
2025-02-24 14:10:00,233.9,233.9,233.65,233.84,11223.0,233.1162,233.1162,232.8671,233.0564,11223.0
2025-02-24 14:15:00,233.83,233.88,233.47,233.57,10325.0,233.0465,233.0963,232.6877,232.7874,10325.0
2025-02-24 14:20:00,233.49,233.58,233.38,233.48,17302.0,232.7076,232.7973,232.598,232.6977,17302.0
2025-02-24 14:25:00,233.49,233.62,233.38,233.41,6153.0,232.7076,232.8372,232.598,232.6279,6153.0
2025-02-24 14:30:00,233.43,233.76,233.35,233.73,11367.0,232.6478,232.9767,232.5681,232.9468,11367.0
2025-02-24 14:35:00,233.72,233.72,233.5,233.55,15902.0,232.9368,232.9368,232.7176,232.7674,15902.0
2025-02-24 14:40:00,233.55,233.58,233.25,233.34,14342.0,232.7674,232.7973,232.4684,232.5581,14342.0
2025-02-24 14:45:00,233.36,233.39,233.2,233.35,18755.0,232.5781,232.608,232.4186,232.5681,18755.0
2025-02-24 14:50:00,233.34,233.44,233.17,233.17,12555.0,232.5581,232.6578,232.3887,232.3887,12555.0
2025-02-24 14:55:00,233.08,233.16,233.0,233.09,11585.0,232.299,232.3787,232.2193,232.309,11585.0
2025-02-24 15:00:00,233.13,233.17,232.75,232.97,13686.0,232.3488,232.3887,231.9701,232.1894,13686.0
2025-02-24 15:05:00,233.01,233.15,232.87,233.09,15342.0,232.2292,232.3688,232.0897,232.309,15342.0
2025-02-24 15:10:00,233.05,233.1,232.99,233.08,21391.0,232.2691,232.3189,232.2093,232.299,21391.0
2025-02-24 15:15:00,233.12,233.28,232.85,233.08,31890.0,232.3389,232.4983,232.0698,232.299,31890.0
2025-02-24 15:20:00,232.98,233.16,232.81,232.87,48259.0,232.1993,232.3787,232.0299,232.0897,48259.0
2025-02-24 15:25:00,232.86,232.93,232.73,232.74,32937.0,232.0797,232.1495,231.9502,231.9601,32937.0
2025-02-24 15:30:00,232.76,233.14,232.76,233.07,22349.0,231.9801,232.3588,231.9801,232.289,22349.0
2025-02-24 15:35:00,233.03,233.1,232.8,232.82,35137.0,232.2492,232.3189,232.0199,232.0399,35137.0
2025-02-24 15:40:00,232.81,232.81,232.4,232.56,42021.0,232.0299,232.0299,231.6213,231.7807,42021.0
2025-02-24 15:45:00,232.54,232.67,232.52,232.63,39471.0,231.7608,231.8904,231.7409,231.8505,39471.0
2025-02-24 15:50:00,232.64,232.7,231.8,231.81,84745.0,231.8605,231.9203,231.0233,231.0332,84745.0
2025-02-24 15:55:00,231.86,231.96,231.4,231.51,379123.0,231.0831,231.1827,230.6246,230.7343,379123.0
2025-02-25 09:30:00,231.02,231.23,230.24,230.48,95320.0,230.2459,230.4552,229.4685,229.7077,95320.0
2025-02-25 09:35:00,230.36,231.13,230.31,231.13,52205.0,229.5881,230.3555,229.5383,230.3555,52205.0
2025-02-25 09:40:00,231.04,231.04,230.34,230.34,32896.0,230.2658,230.2658,229.5682,229.5682,32896.0
2025-02-25 09:45:00,230.41,230.71,229.75,229.84,62277.0,229.6379,229.9369,228.9802,229.0699,62277.0
2025-02-25 09:50:00,229.88,229.95,228.91,229.23,42069.0,229.1097,229.1795,228.143,228.4619,42069.0
2025-02-25 09:55:00,229.29,230.08,229.29,229.75,59933.0,228.5217,229.309,228.5217,228.9802,59933.0
2025-02-25 10:00:00,229.73,229.73,228.75,228.85,53738.0,228.9602,228.9602,227.9835,228.0832,53738.0
2025-02-25 10:05:00,228.81,229.21,228.66,229.19,53639.0,228.0433,228.442,227.8938,228.422,53639.0
2025-02-25 10:10:00,229.1,229.3,228.1,228.16,46395.0,228.3323,228.5317,227.3357,227.3955,46395.0
2025-02-25 10:15:00,228.32,228.54,227.33,227.35,56844.0,227.5549,227.7742,226.5683,226.5882,56844.0
2025-02-25 10:20:00,227.35,227.93,226.95,227.27,109240.0,226.5882,227.1663,226.1895,226.5085,109240.0
2025-02-25 10:25:00,227.3,227.75,227.1,227.3,39450.0,226.5384,226.9869,226.339,226.5384,39450.0
2025-02-25 10:30:00,227.28,227.61,227.19,227.51,45697.0,226.5184,226.8473,226.4287,226.7477,45697.0
2025-02-25 10:35:00,227.65,228.46,227.47,228.36,50929.0,226.8872,227.6945,226.7078,227.5948,50929.0
2025-02-25 10:40:00,228.34,228.45,227.92,228.2,25037.0,227.5749,227.6845,227.1563,227.4353,25037.0
2025-02-25 10:45:00,228.21,228.41,227.81,228.26,36392.0,227.4453,227.6446,227.0467,227.4951,36392.0
2025-02-25 10:50:00,228.3,228.91,228.15,228.87,29342.0,227.535,228.143,227.3855,228.1031,29342.0
2025-02-25 10:55:00,228.85,228.89,228.32,228.38,19236.0,228.0832,228.123,227.5549,227.6147,19236.0
2025-02-25 11:00:00,228.38,228.41,227.7,227.94,51733.0,227.6147,227.6446,226.937,227.1762,51733.0
2025-02-25 11:05:00,227.92,228.3,227.68,228.06,146974.0,227.1563,227.535,226.9171,227.2958,146974.0
2025-02-25 11:10:00,228.04,228.32,227.95,228.09,18289.0,227.2759,227.5549,227.1862,227.3257,18289.0
2025-02-25 11:15:00,228.06,228.32,227.92,228.19,29552.0,227.2958,227.5549,227.1563,227.4254,29552.0
2025-02-25 11:20:00,228.19,228.35,227.98,228.13,24928.0,227.4254,227.5848,227.2161,227.3656,24928.0
2025-02-25 11:25:00,228.18,228.25,227.73,227.81,23436.0,227.4154,227.4852,226.9669,227.0467,23436.0
2025-02-25 11:30:00,227.76,228.01,227.3,227.97,106142.0,226.9968,227.246,226.5384,227.2061,106142.0
2025-02-25 11:35:00,227.94,228.28,227.7,228.22,75038.0,227.1762,227.5151,226.937,227.4553,75038.0
2025-02-25 11:40:00,228.23,228.24,227.98,228.2,83877.0,227.4652,227.4752,227.2161,227.4353,83877.0
2025-02-25 11:45:00,228.22,228.85,228.17,228.81,80071.0,227.4553,228.0832,227.4054,228.0433,80071.0
2025-02-25 11:50:00,228.79,229.01,228.73,228.97,16896.0,228.0234,228.2426,227.9636,228.2028,16896.0
2025-02-25 11:55:00,228.93,229.81,228.86,229.49,76053.0,228.1629,229.04,228.0931,228.721,76053.0
2025-02-25 12:00:00,229.49,229.52,229.23,229.23,32607.0,228.721,228.7509,228.4619,228.4619,32607.0
2025-02-25 12:05:00,229.27,229.41,229.09,229.18,33030.0,228.5018,228.6413,228.3224,228.4121,33030.0
2025-02-25 12:10:00,229.23,229.41,229.2,229.21,25451.0,228.4619,228.6413,228.432,228.442,25451.0
2025-02-25 12:15:00,229.21,229.43,229.17,229.21,17527.0,228.442,228.6612,228.4021,228.442,17527.0
2025-02-25 12:20:00,229.24,229.32,228.78,229.23,24366.0,228.4719,228.5516,228.0134,228.4619,24366.0
2025-02-25 12:25:00,229.18,229.76,229.16,229.75,19123.0,228.4121,228.9901,228.3921,228.9802,19123.0
2025-02-25 12:30:00,229.73,229.81,229.59,229.73,17631.0,228.9602,229.04,228.8207,228.9602,17631.0
2025-02-25 12:35:00,229.75,230.14,229.7,229.97,33637.0,228.9802,229.3688,228.9303,229.1994,33637.0
2025-02-25 12:40:00,229.99,230.21,229.86,229.95,15421.0,229.2193,229.4386,229.0898,229.1795,15421.0
2025-02-25 12:45:00,229.95,229.98,229.72,229.81,11059.0,229.1795,229.2094,228.9503,229.04,11059.0
2025-02-25 12:50:00,229.85,230.03,229.82,229.92,22663.0,229.0798,229.2592,229.0499,229.1496,22663.0
2025-02-25 12:55:00,229.97,230.15,229.85,230.07,21367.0,229.1994,229.3788,229.0798,229.2991,21367.0
2025-02-25 13:00:00,230.09,230.43,230.06,230.32,30776.0,229.319,229.6579,229.2891,229.5482,30776.0
2025-02-25 13:05:00,230.31,230.67,230.25,230.49,29291.0,229.5383,229.8971,229.4785,229.7177,29291.0
2025-02-25 13:10:00,230.47,230.56,230.07,230.1,26243.0,229.6977,229.7874,229.2991,229.329,26243.0
2025-02-25 13:15:00,230.08,230.23,229.85,229.85,36185.0,229.309,229.4585,229.0798,229.0798,36185.0
2025-02-25 13:20:00,229.89,230.22,229.87,230.12,19523.0,229.1197,229.4486,229.0997,229.3489,19523.0
2025-02-25 13:25:00,230.08,230.11,229.39,229.43,31619.0,229.309,229.3389,228.6214,228.6612,31619.0
2025-02-25 13:30:00,229.41,229.59,229.29,229.38,14644.0,228.6413,228.8207,228.5217,228.6114,14644.0
2025-02-25 13:35:00,229.38,230.12,229.35,230.09,19521.0,228.6114,229.3489,228.5815,229.319,19521.0
2025-02-25 13:40:00,230.06,230.2,229.93,230.09,21052.0,229.2891,229.4286,229.1595,229.319,21052.0
2025-02-25 13:45:00,230.09,230.13,229.9,229.95,9778.0,229.319,229.3589,229.1296,229.1795,9778.0
2025-02-25 13:50:00,229.97,230.0,229.57,229.66,29928.0,229.1994,229.2293,228.8008,228.8905,29928.0
2025-02-25 13:55:00,229.62,229.7,229.46,229.53,20507.0,228.8506,228.9303,228.6911,228.7609,20507.0
2025-02-25 14:00:00,229.5,229.59,229.31,229.41,14285.0,228.731,228.8207,228.5416,228.6413,14285.0
2025-02-25 14:05:00,229.38,229.52,229.31,229.48,27460.0,228.6114,228.7509,228.5416,228.7111,27460.0
2025-02-25 14:10:00,229.46,229.46,228.94,228.97,15806.0,228.6911,228.6911,228.1729,228.2028,15806.0
2025-02-25 14:15:00,228.95,229.16,228.67,229.06,26918.0,228.1828,228.3921,227.9038,228.2925,26918.0
2025-02-25 14:20:00,229.04,229.04,228.75,228.81,38886.0,228.2725,228.2725,227.9835,228.0433,38886.0
2025-02-25 14:25:00,228.84,228.92,228.64,228.78,14412.0,228.0732,228.1529,227.8739,228.0134,14412.0
2025-02-25 14:30:00,228.75,229.05,228.7,229.05,32439.0,227.9835,228.2825,227.9337,228.2825,32439.0
2025-02-25 14:35:00,229.07,229.39,228.69,229.39,18448.0,228.3024,228.6214,227.9237,228.6214,18448.0
2025-02-25 14:40:00,229.44,229.54,229.34,229.44,16440.0,228.6712,228.7709,228.5715,228.6712,16440.0
2025-02-25 14:45:00,229.43,229.43,228.96,229.4,108301.0,228.6612,228.6612,228.1928,228.6313,108301.0
2025-02-25 14:50:00,229.33,229.5,229.33,229.43,18436.0,228.5616,228.731,228.5616,228.6612,18436.0
2025-02-25 14:55:00,229.38,229.54,229.37,229.43,16115.0,228.6114,228.7709,228.6014,228.6612,16115.0
2025-02-25 15:00:00,229.42,229.66,229.25,229.54,59447.0,228.6513,228.8905,228.4818,228.7709,59447.0
2025-02-25 15:05:00,229.56,229.71,229.44,229.48,21768.0,228.7908,228.9403,228.6712,228.7111,21768.0
2025-02-25 15:10:00,229.48,229.56,229.23,229.56,21910.0,228.7111,228.7908,228.4619,228.7908,21910.0
2025-02-25 15:15:00,229.51,229.81,229.48,229.77,28946.0,228.741,229.04,228.7111,229.0001,28946.0
2025-02-25 15:20:00,229.75,230.21,229.64,230.2,30379.0,228.9802,229.4386,228.8705,229.4286,30379.0
2025-02-25 15:25:00,230.16,230.16,229.68,229.78,37481.0,229.3888,229.3888,228.9104,229.0101,37481.0
2025-02-25 15:30:00,229.83,229.86,229.5,229.62,23764.0,229.0599,229.0898,228.731,228.8506,23764.0
2025-02-25 15:35:00,229.63,229.72,228.91,228.93,28667.0,228.8606,228.9503,228.143,228.1629,28667.0
2025-02-25 15:40:00,228.96,229.21,228.86,228.9,67075.0,228.1928,228.442,228.0931,228.133,67075.0
2025-02-25 15:45:00,228.89,229.04,228.67,228.98,61660.0,228.123,228.2725,227.9038,228.2127,61660.0
2025-02-25 15:50:00,228.94,228.97,228.14,228.25,107880.0,228.1729,228.2028,227.3755,227.4852,107880.0
2025-02-25 15:55:00,228.24,228.75,228.11,228.48,423338.0,227.4752,227.9835,227.3456,227.7144,423338.0
2025-02-26 09:30:00,230.75,230.89,230.08,230.26,71538.0,229.9768,230.1163,229.309,229.4884,71538.0
2025-02-26 09:35:00,230.21,231.17,229.92,231.03,125113.0,229.4386,230.3954,229.1496,230.2559,125113.0
2025-02-26 09:40:00,231.01,231.14,230.41,230.84,57106.0,230.2359,230.3655,229.6379,230.0665,57106.0
2025-02-26 09:45:00,230.87,231.27,230.6,231.27,49765.0,230.0964,230.4951,229.8273,230.4951,49765.0
2025-02-26 09:50:00,231.27,231.83,231.02,231.81,28911.0,230.4951,231.0532,230.2459,231.0332,28911.0
2025-02-26 09:55:00,231.79,231.91,231.22,231.73,49563.0,231.0133,231.1329,230.4452,230.9535,49563.0
2025-02-26 10:00:00,231.74,231.87,231.39,231.64,18822.0,230.9635,231.093,230.6147,230.8638,18822.0
2025-02-26 10:05:00,231.71,231.74,231.05,231.66,24994.0,230.9336,230.9635,230.2758,230.8838,24994.0
2025-02-26 10:10:00,231.7,232.13,231.57,231.96,52833.0,230.9236,231.3522,230.7941,231.1827,52833.0
2025-02-26 10:15:00,231.97,232.52,231.86,232.46,40412.0,231.1927,231.7409,231.0831,231.6811,40412.0
2025-02-26 10:20:00,232.46,232.5,231.86,232.01,16150.0,231.6811,231.7209,231.0831,231.2326,16150.0
2025-02-26 10:25:00,232.07,232.14,231.3,231.44,13414.0,231.2924,231.3621,230.525,230.6645,13414.0
2025-02-26 10:30:00,231.45,231.85,231.45,231.66,13426.0,230.6745,231.0731,230.6745,230.8838,13426.0
2025-02-26 10:35:00,231.69,232.08,231.63,231.75,17192.0,230.9137,231.3023,230.8539,230.9735,17192.0
2025-02-26 10:40:00,231.8,232.25,231.8,232.06,17657.0,231.0233,231.4718,231.0233,231.2824,17657.0
2025-02-26 10:45:00,232.04,232.24,231.89,232.12,19617.0,231.2625,231.4618,231.113,231.3422,19617.0
2025-02-26 10:50:00,232.14,232.27,231.82,232.06,27240.0,231.3621,231.4917,231.0432,231.2824,27240.0
2025-02-26 10:55:00,231.97,232.28,231.93,232.21,22359.0,231.1927,231.5017,231.1528,231.4319,22359.0
2025-02-26 11:00:00,232.32,232.63,232.31,232.53,16728.0,231.5415,231.8505,231.5316,231.7508,16728.0
2025-02-26 11:05:00,232.52,232.98,232.52,232.87,41661.0,231.7409,232.1993,231.7409,232.0897,41661.0
2025-02-26 11:10:00,232.88,233.18,232.88,233.09,30029.0,232.0997,232.3987,232.0997,232.309,30029.0
2025-02-26 11:15:00,233.06,233.06,232.68,232.88,12992.0,232.2791,232.2791,231.9003,232.0997,12992.0
2025-02-26 11:20:00,232.89,232.94,232.51,232.69,20123.0,232.1096,232.1595,231.7309,231.9103,20123.0
2025-02-26 11:25:00,232.71,232.72,232.48,232.57,47848.0,231.9302,231.9402,231.701,231.7907,47848.0
2025-02-26 11:30:00,232.52,232.72,232.32,232.68,31314.0,231.7409,231.9402,231.5415,231.9003,31314.0
2025-02-26 11:35:00,232.7,233.1,232.7,233.05,18205.0,231.9203,232.3189,231.9203,232.2691,18205.0
2025-02-26 11:40:00,233.04,233.14,232.49,232.81,17780.0,232.2591,232.3588,231.711,232.0299,17780.0
2025-02-26 11:45:00,232.82,232.85,232.64,232.81,6661.0,232.0399,232.0698,231.8605,232.0299,6661.0
2025-02-26 11:50:00,232.84,233.15,232.76,233.06,15222.0,232.0598,232.3688,231.9801,232.2791,15222.0
2025-02-26 11:55:00,232.99,233.01,232.32,232.32,9570.0,232.2093,232.2292,231.5415,231.5415,9570.0
2025-02-26 12:00:00,232.45,232.77,232.27,232.77,9837.0,231.6711,231.99,231.4917,231.99,9837.0
2025-02-26 12:05:00,232.72,233.07,232.72,232.76,4872.0,231.9402,232.289,231.9402,231.9801,4872.0
2025-02-26 12:10:00,232.78,233.02,232.71,232.96,8102.0,232.0,232.2392,231.9302,232.1794,8102.0
2025-02-26 12:15:00,232.9,233.07,232.5,232.83,39067.0,232.1196,232.289,231.7209,232.0498,39067.0
2025-02-26 12:20:00,232.82,232.9,232.61,232.79,10923.0,232.0399,232.1196,231.8306,232.01,10923.0
2025-02-26 12:25:00,232.76,232.91,232.56,232.84,41905.0,231.9801,232.1296,231.7807,232.0598,41905.0
2025-02-26 12:30:00,232.9,233.04,232.45,232.64,80954.0,232.1196,232.2591,231.6711,231.8605,80954.0
2025-02-26 12:35:00,232.66,232.66,232.25,232.33,28272.0,231.8804,231.8804,231.4718,231.5515,28272.0
2025-02-26 12:40:00,232.21,232.39,232.02,232.27,19338.0,231.4319,231.6113,231.2425,231.4917,19338.0
2025-02-26 12:45:00,232.3,232.4,231.97,232.0,13117.0,231.5216,231.6213,231.1927,231.2226,13117.0
2025-02-26 12:50:00,231.99,232.03,231.52,231.86,20289.0,231.2126,231.2525,230.7442,231.0831,20289.0
2025-02-26 12:55:00,231.82,231.92,231.28,231.48,7801.0,231.0432,231.1429,230.505,230.7044,7801.0
2025-02-26 13:00:00,231.46,231.6,231.0,231.24,15929.0,230.6844,230.824,230.226,230.4652,15929.0
2025-02-26 13:05:00,231.23,231.27,230.97,231.15,14946.0,230.4552,230.4951,230.1961,230.3755,14946.0
2025-02-26 13:10:00,231.24,231.4,231.04,231.3,23237.0,230.4652,230.6246,230.2658,230.525,23237.0
2025-02-26 13:15:00,231.26,231.26,230.82,231.1,14294.0,230.4851,230.4851,230.0466,230.3256,14294.0
2025-02-26 13:20:00,231.12,231.37,231.0,231.22,20373.0,230.3456,230.5947,230.226,230.4452,20373.0
2025-02-26 13:25:00,231.19,231.19,230.41,230.45,18196.0,230.4153,230.4153,229.6379,229.6778,18196.0
2025-02-26 13:30:00,230.39,230.8,230.33,230.69,21755.0,229.618,230.0266,229.5582,229.917,21755.0
2025-02-26 13:35:00,230.66,230.73,230.3,230.3,12509.0,229.8871,229.9569,229.5283,229.5283,12509.0
2025-02-26 13:40:00,230.29,230.39,229.89,230.19,39854.0,229.5183,229.618,229.1197,229.4187,39854.0
2025-02-26 13:45:00,230.16,230.33,229.97,230.05,19772.0,229.3888,229.5582,229.1994,229.2791,19772.0
2025-02-26 13:50:00,230.09,230.14,229.78,229.96,9704.0,229.319,229.3688,229.0101,229.1894,9704.0
2025-02-26 13:55:00,229.96,230.04,229.37,229.68,53674.0,229.1894,229.2692,228.6014,228.9104,53674.0
2025-02-26 14:00:00,229.5,230.03,229.37,229.65,15856.0,228.731,229.2592,228.6014,228.8805,15856.0
2025-02-26 14:05:00,229.63,229.7,229.23,229.4,23516.0,228.8606,228.9303,228.4619,228.6313,23516.0
2025-02-26 14:10:00,229.49,229.74,229.46,229.67,22004.0,228.721,228.9702,228.6911,228.9004,22004.0
2025-02-26 14:15:00,229.69,229.97,229.35,229.97,27880.0,228.9204,229.1994,228.5815,229.1994,27880.0
2025-02-26 14:20:00,229.89,230.35,229.89,230.17,19361.0,229.1197,229.5781,229.1197,229.3987,19361.0
2025-02-26 14:25:00,230.09,230.32,230.06,230.06,15562.0,229.319,229.5482,229.2891,229.2891,15562.0
2025-02-26 14:30:00,230.06,230.4,229.99,230.36,18255.0,229.2891,229.628,229.2193,229.5881,18255.0
2025-02-26 14:35:00,230.39,230.46,230.2,230.42,8448.0,229.618,229.6878,229.4286,229.6479,8448.0
2025-02-26 14:40:00,230.34,230.63,230.28,230.39,16436.0,229.5682,229.8572,229.5084,229.618,16436.0
2025-02-26 14:45:00,230.42,230.59,230.37,230.37,5591.0,229.6479,229.8173,229.5981,229.5981,5591.0
2025-02-26 14:50:00,230.36,230.44,230.22,230.41,38147.0,229.5881,229.6678,229.4486,229.6379,38147.0
2025-02-26 14:55:00,230.4,230.45,229.67,229.71,15406.0,229.628,229.6778,228.9004,228.9403,15406.0
2025-02-26 15:00:00,229.74,229.98,229.51,229.71,14407.0,228.9702,229.2094,228.741,228.9403,14407.0
2025-02-26 15:05:00,229.7,230.11,229.7,230.05,12735.0,228.9303,229.3389,228.9303,229.2791,12735.0
2025-02-26 15:10:00,230.12,230.17,229.88,229.96,9422.0,229.3489,229.3987,229.1097,229.1894,9422.0
2025-02-26 15:15:00,229.95,230.14,229.84,230.14,18513.0,229.1795,229.3688,229.0699,229.3688,18513.0
2025-02-26 15:20:00,230.11,230.39,229.85,230.3,18530.0,229.3389,229.618,229.0798,229.5283,18530.0
2025-02-26 15:25:00,230.31,230.59,230.31,230.44,15388.0,229.5383,229.8173,229.5383,229.6678,15388.0
2025-02-26 15:30:00,230.44,230.44,230.17,230.36,14221.0,229.6678,229.6678,229.3987,229.5881,14221.0
2025-02-26 15:35:00,230.38,230.66,230.23,230.6,22028.0,229.608,229.8871,229.4585,229.8273,22028.0
2025-02-26 15:40:00,230.63,231.18,230.5,231.14,48548.0,229.8572,230.4054,229.7276,230.3655,48548.0
2025-02-26 15:45:00,231.14,231.39,230.91,231.22,152553.0,230.3655,230.6147,230.1363,230.4452,152553.0
2025-02-26 15:50:00,231.27,231.27,230.88,231.18,103510.0,230.4951,230.4951,230.1064,230.4054,103510.0
2025-02-26 15:55:00,231.16,231.28,230.62,231.02,415930.0,230.3854,230.505,229.8472,230.2459,415930.0
2025-02-27 09:30:00,232.26,232.5,231.87,232.34,53712.0,231.4817,231.7209,231.093,231.5615,53712.0
2025-02-27 09:35:00,232.21,232.49,231.26,231.34,23137.0,231.4319,231.711,230.4851,230.5648,23137.0
2025-02-27 09:40:00,231.28,231.29,229.67,229.95,31857.0,230.505,230.515,228.9004,229.1795,31857.0
2025-02-27 09:45:00,230.05,230.81,229.99,230.25,42172.0,229.2791,230.0366,229.2193,229.4785,42172.0
2025-02-27 09:50:00,230.33,230.41,228.96,229.09,39436.0,229.5582,229.6379,228.1928,228.3224,39436.0
2025-02-27 09:55:00,228.92,228.99,227.97,228.2,64625.0,228.1529,228.2227,227.2061,227.4353,64625.0
2025-02-27 10:00:00,228.0,228.09,226.72,227.82,129026.0,227.236,227.3257,225.9603,227.0566,129026.0
2025-02-27 10:05:00,227.94,228.28,227.59,227.9,38912.0,227.1762,227.5151,226.8274,227.1364,38912.0
2025-02-27 10:10:00,227.85,229.31,227.85,229.09,45164.0,227.0865,228.5416,227.0865,228.3224,45164.0
2025-02-27 10:15:00,229.06,229.55,228.96,229.15,24692.0,228.2925,228.7808,228.1928,228.3822,24692.0
2025-02-27 10:20:00,229.1,230.11,228.87,229.52,21054.0,228.3323,229.3389,228.1031,228.7509,21054.0
2025-02-27 10:25:00,229.52,229.68,229.26,229.52,41561.0,228.7509,228.9104,228.4918,228.7509,41561.0
2025-02-27 10:30:00,229.6,229.63,228.55,228.84,14760.0,228.8307,228.8606,227.7842,228.0732,14760.0
2025-02-27 10:35:00,228.94,229.79,228.65,229.53,12516.0,228.1729,229.02,227.8838,228.7609,12516.0
2025-02-27 10:40:00,229.47,229.65,229.16,229.46,12089.0,228.7011,228.8805,228.3921,228.6911,12089.0
2025-02-27 10:45:00,229.25,229.75,229.17,229.43,11882.0,228.4818,228.9802,228.4021,228.6612,11882.0
2025-02-27 10:50:00,229.28,229.41,228.54,228.61,80614.0,228.5117,228.6413,227.7742,227.844,80614.0
2025-02-27 10:55:00,228.58,228.81,228.22,228.35,17472.0,227.8141,228.0433,227.4553,227.5848,17472.0
2025-02-27 11:00:00,228.34,228.86,228.17,228.29,21743.0,227.5749,228.0931,227.4054,227.525,21743.0
2025-02-27 11:05:00,228.34,228.71,228.34,228.47,24094.0,227.5749,227.9436,227.5749,227.7044,24094.0
2025-02-27 11:10:00,228.5,229.38,228.5,229.34,30222.0,227.7343,228.6114,227.7343,228.5715,30222.0
2025-02-27 11:15:00,229.34,229.81,229.31,229.63,36419.0,228.5715,229.04,228.5416,228.8606,36419.0
2025-02-27 11:20:00,229.63,229.81,229.4,229.48,30439.0,228.8606,229.04,228.6313,228.7111,30439.0
2025-02-27 11:25:00,229.48,229.54,228.64,228.72,37098.0,228.7111,228.7709,227.8739,227.9536,37098.0
2025-02-27 11:30:00,228.67,229.12,228.63,229.03,33608.0,227.9038,228.3523,227.8639,228.2626,33608.0
2025-02-27 11:35:00,228.95,229.23,228.76,228.92,20223.0,228.1828,228.4619,227.9935,228.1529,20223.0
2025-02-27 11:40:00,228.92,229.08,228.72,228.84,21549.0,228.1529,228.3124,227.9536,228.0732,21549.0
2025-02-27 11:45:00,228.88,229.05,228.74,228.88,12454.0,228.1131,228.2825,227.9735,228.1131,12454.0
2025-02-27 11:50:00,228.89,228.9,228.15,228.28,19512.0,228.123,228.133,227.3855,227.5151,19512.0
2025-02-27 11:55:00,228.28,228.36,227.97,228.06,27858.0,227.5151,227.5948,227.2061,227.2958,27858.0
2025-02-27 12:00:00,228.14,228.41,227.95,228.29,21504.0,227.3755,227.6446,227.1862,227.525,21504.0
2025-02-27 12:05:00,228.28,228.28,228.07,228.16,11493.0,227.5151,227.5151,227.3058,227.3955,11493.0
2025-02-27 12:10:00,228.15,228.4,228.04,228.16,17250.0,227.3855,227.6347,227.2759,227.3955,17250.0
2025-02-27 12:15:00,228.23,228.28,227.65,227.7,24358.0,227.4652,227.5151,226.8872,226.937,24358.0
2025-02-27 12:20:00,227.67,228.11,227.48,228.11,13135.0,226.9071,227.3456,226.7178,227.3456,13135.0
2025-02-27 12:25:00,228.15,228.71,228.09,228.69,11440.0,227.3855,227.9436,227.3257,227.9237,11440.0
2025-02-27 12:30:00,228.73,228.92,228.56,228.77,47377.0,227.9636,228.1529,227.7941,228.0034,47377.0
2025-02-27 12:35:00,228.78,228.92,228.65,228.65,19666.0,228.0134,228.1529,227.8838,227.8838,19666.0
2025-02-27 12:40:00,228.69,228.71,227.97,228.16,21526.0,227.9237,227.9436,227.2061,227.3955,21526.0
2025-02-27 12:45:00,228.19,228.52,228.15,228.21,15425.0,227.4254,227.7543,227.3855,227.4453,15425.0
2025-02-27 12:50:00,228.29,228.59,228.03,228.37,8691.0,227.525,227.824,227.2659,227.6048,8691.0
2025-02-27 12:55:00,228.41,228.51,228.32,228.51,14158.0,227.6446,227.7443,227.5549,227.7443,14158.0
2025-02-27 13:00:00,228.53,229.03,228.53,228.75,19203.0,227.7642,228.2626,227.7642,227.9835,19203.0
2025-02-27 13:05:00,228.72,228.85,228.5,228.84,23714.0,227.9536,228.0832,227.7343,228.0732,23714.0
2025-02-27 13:10:00,228.8,229.37,228.7,229.23,22683.0,228.0333,228.6014,227.9337,228.4619,22683.0
2025-02-27 13:15:00,229.22,229.33,229.02,229.18,13070.0,228.4519,228.5616,228.2526,228.4121,13070.0
2025-02-27 13:20:00,229.17,229.47,229.0,229.39,19600.0,228.4021,228.7011,228.2327,228.6214,19600.0
2025-02-27 13:25:00,229.44,229.5,229.17,229.29,28188.0,228.6712,228.731,228.4021,228.5217,28188.0
2025-02-27 13:30:00,229.28,229.43,229.15,229.3,8470.0,228.5117,228.6612,228.3822,228.5317,8470.0
2025-02-27 13:35:00,229.32,229.32,229.05,229.2,6098.0,228.5516,228.5516,228.2825,228.432,6098.0
2025-02-27 13:40:00,229.23,229.25,228.86,228.86,12894.0,228.4619,228.4818,228.0931,228.0931,12894.0
2025-02-27 13:45:00,228.91,229.0,228.68,229.0,11628.0,228.143,228.2327,227.9137,228.2327,11628.0
2025-02-27 13:50:00,228.74,229.01,228.61,229.01,13004.0,227.9735,228.2426,227.844,228.2426,13004.0
2025-02-27 13:55:00,229.01,229.08,228.55,228.55,5846.0,228.2426,228.3124,227.7842,227.7842,5846.0
2025-02-27 14:00:00,228.57,228.6,228.31,228.35,8985.0,227.8041,227.834,227.545,227.5848,8985.0
2025-02-27 14:05:00,228.37,228.41,228.14,228.24,7327.0,227.6048,227.6446,227.3755,227.4752,7327.0
2025-02-27 14:10:00,228.25,228.3,227.85,227.86,6147.0,227.4852,227.535,227.0865,227.0965,6147.0
2025-02-27 14:15:00,227.85,227.85,227.47,227.68,18351.0,227.0865,227.0865,226.7078,226.9171,18351.0
2025-02-27 14:20:00,227.76,227.88,227.25,227.32,12342.0,226.9968,227.1164,226.4885,226.5583,12342.0
2025-02-27 14:25:00,227.3,227.4,226.67,226.74,50002.0,226.5384,226.638,225.9105,225.9802,50002.0
2025-02-27 14:30:00,226.72,226.73,225.68,226.02,72431.0,225.9603,225.9703,224.9238,225.2627,72431.0
2025-02-27 14:35:00,225.99,226.3,225.96,226.01,17444.0,225.2328,225.5417,225.2029,225.2527,17444.0
2025-02-27 14:40:00,226.02,226.12,225.57,225.85,29993.0,225.2627,225.3623,224.8142,225.0932,29993.0
2025-02-27 14:45:00,226.02,226.36,225.85,226.02,20423.0,225.2627,225.6015,225.0932,225.2627,20423.0
2025-02-27 14:50:00,226.04,226.33,225.78,226.13,452572.0,225.2826,225.5716,225.0235,225.3723,452572.0
2025-02-27 14:55:00,226.14,226.36,225.89,225.95,20941.0,225.3822,225.6015,225.1331,225.1929,20941.0
2025-02-27 15:00:00,225.98,226.08,224.84,225.07,47992.0,225.2228,225.3224,224.0866,224.3158,47992.0
2025-02-27 15:05:00,225.07,225.18,224.76,224.87,39605.0,224.3158,224.4255,224.0069,224.1165,39605.0
2025-02-27 15:10:00,224.88,225.08,224.43,224.76,58999.0,224.1265,224.3258,223.678,224.0069,58999.0
2025-02-27 15:15:00,224.8,224.89,224.24,224.3,50851.0,224.0467,224.1364,223.4886,223.5484,50851.0
2025-02-27 15:20:00,224.23,224.95,224.14,224.77,66207.0,223.4786,224.1962,223.3889,224.0168,66207.0
2025-02-27 15:25:00,224.79,225.0,224.03,224.07,98151.0,224.0368,224.2461,223.2793,223.3192,98151.0
2025-02-27 15:30:00,224.07,224.51,224.07,224.21,52814.0,223.3192,223.7577,223.3192,223.4587,52814.0
2025-02-27 15:35:00,224.21,224.47,223.9,223.95,96751.0,223.4587,223.7178,223.1498,223.1996,96751.0
2025-02-27 15:40:00,223.93,224.02,223.53,223.65,75281.0,223.1797,223.2694,222.781,222.9006,75281.0
2025-02-27 15:45:00,223.61,223.87,223.17,223.67,110233.0,222.8607,223.1199,222.4222,222.9205,110233.0
2025-02-27 15:50:00,223.67,224.08,223.23,223.23,182682.0,222.9205,223.3292,222.482,222.482,182682.0
2025-02-27 15:55:00,223.24,223.24,222.49,222.61,521417.0,222.492,222.492,221.7445,221.8641,521417.0
2025-02-28 09:30:00,221.59,221.84,219.7,219.78,225841.0,220.8475,221.0967,218.9638,219.0436,225841.0
2025-02-28 09:35:00,219.95,221.47,219.93,221.14,80983.0,219.213,220.7279,219.1931,220.399,80983.0
2025-02-28 09:40:00,221.02,221.73,220.26,221.39,56982.0,220.2794,220.987,219.522,220.6482,56982.0
2025-02-28 09:45:00,221.41,222.0,221.17,221.38,56685.0,220.6681,221.2561,220.4289,220.6382,56685.0
2025-02-28 09:50:00,221.38,221.91,221.19,221.29,42283.0,220.6382,221.1664,220.4488,220.5485,42283.0
2025-02-28 09:55:00,221.32,221.5,220.74,221.48,78581.0,220.5784,220.7578,220.0003,220.7379,78581.0
2025-02-28 10:00:00,221.41,222.27,221.17,221.8,50623.0,220.6681,221.5252,220.4289,221.0568,50623.0
2025-02-28 10:05:00,221.73,222.44,221.27,222.32,20014.0,220.987,221.6946,220.5286,221.575,20014.0
2025-02-28 10:10:00,222.26,223.11,222.19,223.09,54477.0,221.5152,222.3624,221.4455,222.3425,54477.0
2025-02-28 10:15:00,223.12,223.13,222.46,222.56,32816.0,222.3724,222.3823,221.7146,221.8142,32816.0
2025-02-28 10:20:00,222.54,223.55,222.36,223.45,57900.0,221.7943,222.8009,221.6149,222.7013,57900.0
2025-02-28 10:25:00,223.41,223.99,223.34,223.94,45086.0,222.6614,223.2395,222.5916,223.1896,45086.0
2025-02-28 10:30:00,223.93,224.38,223.72,223.97,60532.0,223.1797,223.6281,222.9704,223.2195,60532.0
2025-02-28 10:35:00,223.97,224.02,223.09,223.18,48059.0,223.2195,223.2694,222.3425,222.4322,48059.0
2025-02-28 10:40:00,223.23,223.38,222.85,223.25,160595.0,222.482,222.6315,222.1033,222.5019,160595.0
2025-02-28 10:45:00,223.21,223.68,223.03,223.2,31612.0,222.4621,222.9305,222.2827,222.4521,31612.0
2025-02-28 10:50:00,223.19,223.84,223.17,223.55,45147.0,222.4421,223.09,222.4222,222.8009,45147.0
2025-02-28 10:55:00,223.54,223.83,223.45,223.77,50623.0,222.791,223.08,222.7013,223.0202,50623.0
2025-02-28 11:00:00,223.75,224.0,223.52,223.71,35024.0,223.0003,223.2494,222.771,222.9604,35024.0
2025-02-28 11:05:00,223.65,223.96,223.42,223.62,44172.0,222.9006,223.2096,222.6714,222.8707,44172.0
2025-02-28 11:10:00,223.55,223.69,222.96,223.08,11679.0,222.8009,222.9405,222.2129,222.3325,11679.0
2025-02-28 11:15:00,223.07,223.11,222.34,222.92,19758.0,222.3225,222.3624,221.595,222.173,19758.0
2025-02-28 11:20:00,222.85,223.18,222.57,222.61,34118.0,222.1033,222.4322,221.8242,221.8641,34118.0
2025-02-28 11:25:00,222.67,222.79,222.21,222.23,22416.0,221.9239,222.0435,221.4654,221.4853,22416.0
2025-02-28 11:30:00,222.22,222.91,222.12,222.88,22727.0,221.4754,222.1631,221.3757,222.1332,22727.0
2025-02-28 11:35:00,222.89,223.21,222.76,223.18,13797.0,222.1431,222.4621,222.0136,222.4322,13797.0
2025-02-28 11:40:00,223.14,223.54,223.14,223.35,22836.0,222.3923,222.791,222.3923,222.6016,22836.0
2025-02-28 11:45:00,223.28,223.43,223.1,223.32,16772.0,222.5318,222.6813,222.3524,222.5717,16772.0
2025-02-28 11:50:00,223.31,223.32,222.87,223.23,20695.0,222.5617,222.5717,222.1232,222.482,20695.0
2025-02-28 11:55:00,223.25,223.25,222.86,222.9,8040.0,222.5019,222.5019,222.1132,222.1531,8040.0
2025-02-28 12:00:00,222.94,223.0,222.62,222.69,8776.0,222.193,222.2528,221.874,221.9438,8776.0
2025-02-28 12:05:00,222.68,222.89,222.51,222.67,22460.0,221.9338,222.1431,221.7644,221.9239,22460.0
2025-02-28 12:10:00,222.7,223.13,222.7,223.13,16910.0,221.9538,222.3823,221.9538,222.3823,16910.0
2025-02-28 12:15:00,223.04,223.41,222.91,223.4,19635.0,222.2926,222.6614,222.1631,222.6514,19635.0
2025-02-28 12:20:00,223.43,223.43,222.51,222.73,20584.0,222.6813,222.6813,221.7644,221.9837,20584.0
2025-02-28 12:25:00,222.78,223.05,222.75,222.88,20567.0,222.0335,222.3026,222.0036,222.1332,20567.0
2025-02-28 12:30:00,222.93,222.93,222.56,222.79,47744.0,222.183,222.183,221.8142,222.0435,47744.0
2025-02-28 12:35:00,222.78,222.89,222.59,222.75,16301.0,222.0335,222.1431,221.8441,222.0036,16301.0
2025-02-28 12:40:00,222.77,222.77,221.72,221.87,64536.0,222.0235,222.0235,220.9771,221.1266,64536.0
2025-02-28 12:45:00,221.85,222.06,221.43,221.43,38156.0,221.1066,221.3159,220.688,220.688,38156.0
2025-02-28 12:50:00,221.37,221.91,221.16,221.7,29540.0,220.6282,221.1664,220.4189,220.9571,29540.0
2025-02-28 12:55:00,221.66,221.67,220.83,220.83,28148.0,220.9173,220.9272,220.09,220.09,28148.0
2025-02-28 13:00:00,220.78,221.47,220.77,221.14,12229.0,220.0402,220.7279,220.0302,220.399,12229.0
2025-02-28 13:05:00,221.1,221.28,220.97,221.08,31582.0,220.3591,220.5385,220.2296,220.3392,31582.0
2025-02-28 13:10:00,221.09,221.14,220.88,221.1,62605.0,220.3492,220.399,220.1399,220.3591,62605.0
2025-02-28 13:15:00,221.14,221.4,220.26,220.39,80207.0,220.399,220.6581,219.522,219.6515,80207.0
2025-02-28 13:20:00,220.42,220.6,220.21,220.27,33682.0,219.6814,219.8608,219.4721,219.5319,33682.0
2025-02-28 13:25:00,220.3,221.53,220.28,221.47,68854.0,219.5618,220.7877,219.5419,220.7279,68854.0
2025-02-28 13:30:00,221.41,221.87,221.23,221.83,47512.0,220.6681,221.1266,220.4887,221.0867,47512.0
2025-02-28 13:35:00,221.88,222.21,221.75,222.05,16544.0,221.1365,221.4654,221.007,221.306,16544.0
2025-02-28 13:40:00,222.06,222.33,221.64,222.13,13997.0,221.3159,221.585,220.8973,221.3857,13997.0
2025-02-28 13:45:00,222.09,222.1,221.73,221.89,9484.0,221.3458,221.3558,220.987,221.1465,9484.0
2025-02-28 13:50:00,221.85,222.15,221.74,221.78,9627.0,221.1066,221.4056,220.997,221.0369,9627.0
2025-02-28 13:55:00,221.81,221.81,220.8,220.81,13644.0,221.0668,221.0668,220.0601,220.0701,13644.0
2025-02-28 14:00:00,220.77,221.41,220.75,221.04,120998.0,220.0302,220.6681,220.0103,220.2993,120998.0
2025-02-28 14:05:00,221.07,221.37,220.97,221.01,59002.0,220.3292,220.6282,220.2296,220.2694,59002.0
2025-02-28 14:10:00,221.13,221.2,220.9,221.02,13078.0,220.389,220.4588,220.1598,220.2794,13078.0
2025-02-28 14:15:00,220.98,221.69,220.98,221.69,28912.0,220.2395,220.9472,220.2395,220.9472,28912.0
2025-02-28 14:20:00,221.65,221.66,221.07,221.35,44628.0,220.9073,220.9173,220.3292,220.6083,44628.0
2025-02-28 14:25:00,221.38,221.64,221.38,221.52,18840.0,220.6382,220.8973,220.6382,220.7777,18840.0
2025-02-28 14:30:00,221.5,222.07,221.42,221.88,14096.0,220.7578,221.3259,220.6781,221.1365,14096.0
2025-02-28 14:35:00,221.84,222.49,221.77,222.31,16706.0,221.0967,221.7445,221.0269,221.5651,16706.0
2025-02-28 14:40:00,222.36,222.66,222.27,222.5,73143.0,221.6149,221.9139,221.5252,221.7544,73143.0
2025-02-28 14:45:00,222.5,222.78,222.37,222.72,60975.0,221.7544,222.0335,221.6249,221.9737,60975.0
2025-02-28 14:50:00,222.67,222.81,222.42,222.51,46745.0,221.9239,222.0634,221.6747,221.7644,46745.0
2025-02-28 14:55:00,222.5,222.82,222.46,222.79,72443.0,221.7544,222.0734,221.7146,222.0435,72443.0
2025-02-28 15:00:00,222.75,223.2,222.66,223.17,19444.0,222.0036,222.4521,221.9139,222.4222,19444.0
2025-02-28 15:05:00,223.12,223.46,223.05,223.31,43698.0,222.3724,222.7112,222.3026,222.5617,43698.0
2025-02-28 15:10:00,223.37,223.37,222.94,223.12,25089.0,222.6215,222.6215,222.193,222.3724,25089.0
2025-02-28 15:15:00,223.09,223.21,222.95,223.03,24294.0,222.3425,222.4621,222.2029,222.2827,24294.0
2025-02-28 15:20:00,222.99,223.05,222.58,222.83,43828.0,222.2428,222.3026,221.8342,222.0833,43828.0
2025-02-28 15:25:00,222.88,223.5,222.86,223.45,34168.0,222.1332,222.7511,222.1132,222.7013,34168.0
2025-02-28 15:30:00,223.46,223.46,222.68,222.73,39336.0,222.7112,222.7112,221.9338,221.9837,39336.0
2025-02-28 15:35:00,222.69,223.18,222.45,223.07,126894.0,221.9438,222.4322,221.7046,222.3225,126894.0
2025-02-28 15:40:00,223.07,223.52,223.05,223.34,65338.0,222.3225,222.771,222.3026,222.5916,65338.0
2025-02-28 15:45:00,223.32,223.75,223.21,223.72,55878.0,222.5717,223.0003,222.4621,222.9704,55878.0
2025-02-28 15:50:00,223.73,224.9,223.7,224.9,272643.0,222.9803,224.1464,222.9504,224.1464,272643.0
2025-02-28 15:55:00,224.9,225.76,224.9,225.55,653051.0,224.1464,225.0035,224.1464,224.7942,653051.0
2025-03-03 09:30:00,227.08,227.15,226.33,226.37,160631.0,226.3191,226.3889,225.5716,225.6115,160631.0
2025-03-03 09:35:00,226.44,226.68,224.89,225.16,56746.0,225.6812,225.9204,224.1364,224.4055,56746.0
2025-03-03 09:40:00,225.11,225.33,224.42,224.69,125454.0,224.3557,224.575,223.668,223.9371,125454.0
2025-03-03 09:45:00,224.66,225.23,224.31,224.43,68589.0,223.9072,224.4753,223.5584,223.678,68589.0
2025-03-03 09:50:00,224.46,224.76,224.06,224.09,68900.0,223.7079,224.0069,223.3092,223.3391,68900.0
2025-03-03 09:55:00,224.14,224.18,223.15,223.38,57219.0,223.3889,223.4288,222.4023,222.6315,57219.0
2025-03-03 10:00:00,223.42,223.62,222.34,223.51,86093.0,222.6714,222.8707,221.595,222.7611,86093.0
2025-03-03 10:05:00,223.6,223.91,222.9,222.97,59943.0,222.8508,223.1597,222.1531,222.2229,59943.0
2025-03-03 10:10:00,222.89,223.69,222.8,223.0,37356.0,222.1431,222.9405,222.0534,222.2528,37356.0
2025-03-03 10:15:00,223.02,223.15,222.79,223.1,69313.0,222.2727,222.4023,222.0435,222.3524,69313.0
2025-03-03 10:20:00,223.03,224.44,223.03,223.99,40546.0,222.2827,223.6879,222.2827,223.2395,40546.0
2025-03-03 10:25:00,224.03,224.78,223.84,224.75,38173.0,223.2793,224.0268,223.09,223.9969,38173.0
2025-03-03 10:30:00,224.72,225.18,224.48,224.8,66558.0,223.967,224.4255,223.7278,224.0467,66558.0
2025-03-03 10:35:00,224.79,224.79,223.81,224.46,44153.0,224.0368,224.0368,223.0601,223.7079,44153.0
2025-03-03 10:40:00,224.45,225.1,224.23,225.1,29798.0,223.6979,224.3457,223.4786,224.3457,29798.0
2025-03-03 10:45:00,225.06,225.06,224.12,224.27,21566.0,224.3059,224.3059,223.369,223.5185,21566.0
2025-03-03 10:50:00,224.29,224.63,224.16,224.52,20576.0,223.5384,223.8773,223.4089,223.7677,20576.0
2025-03-03 10:55:00,224.53,224.53,223.69,223.79,28375.0,223.7776,223.7776,222.9405,223.0401,28375.0
2025-03-03 11:00:00,223.85,224.38,223.85,224.17,26438.0,223.0999,223.6281,223.0999,223.4188,26438.0
2025-03-03 11:05:00,224.22,224.5,224.08,224.16,16171.0,223.4687,223.7477,223.3292,223.4089,16171.0
2025-03-03 11:10:00,224.19,224.45,223.87,224.33,33827.0,223.4388,223.6979,223.1199,223.5783,33827.0
2025-03-03 11:15:00,224.35,224.57,224.05,224.51,50960.0,223.5982,223.8175,223.2993,223.7577,50960.0
2025-03-03 11:20:00,224.49,225.18,224.47,225.1,39893.0,223.7378,224.4255,223.7178,224.3457,39893.0
2025-03-03 11:25:00,225.05,225.05,223.99,224.05,38775.0,224.2959,224.2959,223.2395,223.2993,38775.0
2025-03-03 11:30:00,224.05,224.19,223.82,223.85,57722.0,223.2993,223.4388,223.07,223.0999,57722.0
2025-03-03 11:35:00,223.83,224.1,223.41,223.55,24724.0,223.08,223.3491,222.6614,222.8009,24724.0
2025-03-03 11:40:00,223.56,223.75,223.35,223.48,40309.0,222.8109,223.0003,222.6016,222.7312,40309.0
2025-03-03 11:45:00,223.46,224.15,223.45,224.14,55436.0,222.7112,223.3989,222.7013,223.3889,55436.0
2025-03-03 11:50:00,224.11,224.57,224.11,224.42,13905.0,223.3591,223.8175,223.3591,223.668,13905.0
2025-03-03 11:55:00,224.45,224.65,224.35,224.37,39313.0,223.6979,223.8972,223.5982,223.6182,39313.0
2025-03-03 12:00:00,224.35,224.4,224.16,224.29,15815.0,223.5982,223.6481,223.4089,223.5384,15815.0
2025-03-03 12:05:00,224.29,224.57,224.22,224.33,12910.0,223.5384,223.8175,223.4687,223.5783,12910.0
2025-03-03 12:10:00,224.37,224.58,224.3,224.5,48923.0,223.6182,223.8275,223.5484,223.7477,48923.0
2025-03-03 12:15:00,224.46,224.75,224.26,224.68,18451.0,223.7079,223.9969,223.5085,223.9271,18451.0
2025-03-03 12:20:00,224.65,224.68,224.51,224.64,13858.0,223.8972,223.9271,223.7577,223.8873,13858.0
2025-03-03 12:25:00,224.62,224.7,224.34,224.55,54476.0,223.8673,223.9471,223.5883,223.7976,54476.0
2025-03-03 12:30:00,224.57,224.58,224.24,224.31,24049.0,223.8175,223.8275,223.4886,223.5584,24049.0
2025-03-03 12:35:00,224.37,224.45,224.08,224.41,10690.0,223.6182,223.6979,223.3292,223.658,10690.0
2025-03-03 12:40:00,224.44,224.8,224.38,224.45,12306.0,223.6879,224.0467,223.6281,223.6979,12306.0
2025-03-03 12:45:00,224.44,224.44,223.81,224.11,15353.0,223.6879,223.6879,223.0601,223.3591,15353.0
2025-03-03 12:50:00,224.09,224.14,223.59,223.59,12801.0,223.3391,223.3889,222.8408,222.8408,12801.0
2025-03-03 12:55:00,223.61,223.66,223.11,223.45,9084.0,222.8607,222.9106,222.3624,222.7013,9084.0
2025-03-03 13:00:00,223.38,223.5,223.02,223.02,33356.0,222.6315,222.7511,222.2727,222.2727,33356.0
2025-03-03 13:05:00,223.0,223.0,222.09,222.17,33433.0,222.2528,222.2528,221.3458,221.4256,33433.0
2025-03-03 13:10:00,222.15,222.15,221.66,221.96,130373.0,221.4056,221.4056,220.9173,221.2163,130373.0
2025-03-03 13:15:00,221.86,222.44,221.84,222.24,33764.0,221.1166,221.6946,221.0967,221.4953,33764.0
2025-03-03 13:20:00,222.28,222.6,222.03,222.44,27285.0,221.5352,221.8541,221.286,221.6946,27285.0
2025-03-03 13:25:00,222.34,222.34,221.47,221.52,89010.0,221.595,221.595,220.7279,220.7777,89010.0
2025-03-03 13:30:00,221.54,221.87,221.2,221.47,44751.0,220.7977,221.1266,220.4588,220.7279,44751.0
2025-03-03 13:35:00,221.48,221.74,221.24,221.38,49170.0,220.7379,220.997,220.4987,220.6382,49170.0
2025-03-03 13:40:00,221.41,221.88,221.37,221.58,15045.0,220.6681,221.1365,220.6282,220.8375,15045.0
2025-03-03 13:45:00,221.59,222.59,221.42,221.88,76173.0,220.8475,221.8441,220.6781,221.1365,76173.0
2025-03-03 13:50:00,221.88,222.29,221.76,222.01,52846.0,221.1365,221.5451,221.0169,221.2661,52846.0
2025-03-03 13:55:00,221.97,222.42,221.78,222.3,32502.0,221.2262,221.6747,221.0369,221.5551,32502.0
2025-03-03 14:00:00,222.27,222.86,222.23,222.54,26689.0,221.5252,222.1132,221.4853,221.7943,26689.0
2025-03-03 14:05:00,222.58,222.81,222.42,222.63,27342.0,221.8342,222.0634,221.6747,221.884,27342.0
2025-03-03 14:10:00,222.63,222.67,222.26,222.34,12499.0,221.884,221.9239,221.5152,221.595,12499.0
2025-03-03 14:15:00,222.38,222.41,221.76,221.87,21160.0,221.6348,221.6647,221.0169,221.1266,21160.0
2025-03-03 14:20:00,221.89,222.37,221.87,222.19,18756.0,221.1465,221.6249,221.1266,221.4455,18756.0
2025-03-03 14:25:00,222.17,222.17,221.81,221.97,18525.0,221.4256,221.4256,221.0668,221.2262,18525.0
2025-03-03 14:30:00,221.9,222.71,221.9,222.52,29865.0,221.1565,221.9637,221.1565,221.7744,29865.0
2025-03-03 14:35:00,222.51,222.64,222.16,222.56,41918.0,221.7644,221.894,221.4156,221.8142,41918.0
2025-03-03 14:40:00,222.62,223.17,222.62,222.87,48670.0,221.874,222.4222,221.874,222.1232,48670.0
2025-03-03 14:45:00,222.92,222.92,221.93,221.99,34508.0,222.173,222.173,221.1864,221.2462,34508.0
2025-03-03 14:50:00,221.95,222.16,220.7,221.06,94196.0,221.2063,221.4156,219.9605,220.3193,94196.0
2025-03-03 14:55:00,221.11,221.46,220.66,220.73,98317.0,220.3691,220.7179,219.9206,219.9904,98317.0
2025-03-03 15:00:00,220.7,220.7,219.5,219.81,99062.0,219.9605,219.9605,218.7645,219.0735,99062.0
2025-03-03 15:05:00,219.85,220.04,219.3,219.37,44793.0,219.1133,219.3027,218.5652,218.6349,44793.0
2025-03-03 15:10:00,219.52,219.53,218.5,218.9,68649.0,218.7844,218.7944,217.7678,218.1665,68649.0
2025-03-03 15:15:00,218.87,219.38,218.53,218.57,93529.0,218.1366,218.6449,217.7977,217.8376,93529.0
2025-03-03 15:20:00,218.61,218.78,217.75,217.85,89872.0,217.8775,218.0469,217.0204,217.12,89872.0
2025-03-03 15:25:00,217.9,218.11,217.56,217.77,93056.0,217.1699,217.3792,216.831,217.0403,93056.0
2025-03-03 15:30:00,217.75,218.43,217.64,217.78,97014.0,217.0204,217.6981,216.9107,217.0503,97014.0
2025-03-03 15:35:00,217.75,218.02,217.41,217.45,90506.0,217.0204,217.2895,216.6815,216.7214,90506.0
2025-03-03 15:40:00,217.47,217.64,217.05,217.32,148188.0,216.7413,216.9107,216.3227,216.5918,148188.0
2025-03-03 15:45:00,217.32,218.03,217.32,217.78,93153.0,216.5918,217.2994,216.5918,217.0503,93153.0
2025-03-03 15:50:00,217.74,218.22,217.54,218.21,163881.0,217.0104,217.4888,216.8111,217.4788,163881.0
2025-03-03 15:55:00,218.21,218.79,217.9,218.71,398841.0,217.4788,218.0569,217.1699,217.9771,398841.0
2025-03-04 09:30:00,217.22,217.4,216.47,217.15,160842.0,216.4921,216.6715,215.7447,216.4224,160842.0
2025-03-04 09:35:00,217.14,218.89,217.02,217.92,199684.0,216.4124,218.1565,216.2928,217.1898,199684.0
2025-03-04 09:40:00,217.87,218.34,216.59,217.6,91146.0,217.14,217.6084,215.8642,216.8709,91146.0
2025-03-04 09:45:00,217.51,218.72,217.37,217.65,40963.0,216.7812,217.9871,216.6416,216.9207,40963.0
2025-03-04 09:50:00,217.71,217.81,217.0,217.18,54345.0,216.9805,217.0802,216.2729,216.4523,54345.0
2025-03-04 09:55:00,217.22,217.72,216.25,216.28,50601.0,216.4921,216.9905,215.5254,215.5553,50601.0
2025-03-04 10:00:00,216.25,216.49,215.48,215.99,76297.0,215.5254,215.7646,214.758,215.2663,76297.0
2025-03-04 10:05:00,216.04,216.3,215.28,215.62,92602.0,215.3161,215.5752,214.5586,214.8975,92602.0
2025-03-04 10:10:00,215.5,216.27,215.25,215.83,66677.0,214.7779,215.5453,214.5287,215.1068,66677.0
2025-03-04 10:15:00,215.72,215.72,214.35,214.52,116054.0,214.9972,214.9972,213.6318,213.8012,116054.0
2025-03-04 10:20:00,214.56,215.06,214.26,214.79,60687.0,213.8411,214.3394,213.5421,214.0703,60687.0
2025-03-04 10:25:00,214.7,215.81,214.6,215.55,57796.0,213.9806,215.0869,213.8809,214.8277,57796.0
2025-03-04 10:30:00,215.46,216.56,215.17,216.21,114995.0,214.738,215.8343,214.449,215.4855,114995.0
2025-03-04 10:35:00,216.15,216.5,215.66,215.86,46313.0,215.4257,215.7745,214.9374,215.1367,46313.0
2025-03-04 10:40:00,215.83,216.56,215.61,216.56,36012.0,215.1068,215.8343,214.8875,215.8343,36012.0
2025-03-04 10:45:00,216.47,216.85,215.93,216.62,132732.0,215.7447,216.1234,215.2065,215.8941,132732.0
2025-03-04 10:50:00,216.62,216.66,215.8,215.85,36009.0,215.8941,215.934,215.0769,215.1267,36009.0
2025-03-04 10:55:00,215.9,216.4,215.74,216.12,748610.0,215.1766,215.6749,215.0171,215.3958,748610.0
2025-03-04 11:00:00,216.07,216.45,215.56,215.82,150411.0,215.346,215.7247,214.8377,215.0968,150411.0
2025-03-04 11:05:00,215.77,215.93,214.95,215.03,87461.0,215.047,215.2065,214.2297,214.3095,87461.0
2025-03-04 11:10:00,215.12,216.1,214.97,216.04,45164.0,214.3992,215.3759,214.2497,215.3161,45164.0
2025-03-04 11:15:00,216.0,216.39,215.39,215.39,48005.0,215.2762,215.6649,214.6683,214.6683,48005.0
2025-03-04 11:20:00,215.49,215.97,215.3,215.49,53031.0,214.7679,215.2463,214.5786,214.7679,53031.0
2025-03-04 11:25:00,215.47,215.59,214.91,215.25,116263.0,214.748,214.8676,214.1899,214.5287,116263.0
2025-03-04 11:30:00,215.24,216.02,215.23,215.71,117964.0,214.5188,215.2962,214.5088,214.9872,117964.0
2025-03-04 11:35:00,215.68,216.16,215.57,215.84,68361.0,214.9573,215.4357,214.8477,215.1168,68361.0
2025-03-04 11:40:00,215.76,216.68,215.73,216.43,34421.0,215.037,215.9539,215.0071,215.7048,34421.0
2025-03-04 11:45:00,216.42,216.96,216.21,216.89,51485.0,215.6948,216.233,215.4855,216.1632,51485.0
2025-03-04 11:50:00,216.87,217.24,216.46,217.02,107706.0,216.1433,216.5121,215.7347,216.2928,107706.0
2025-03-04 11:55:00,217.03,217.45,216.89,216.91,61152.0,216.3028,216.7214,216.1632,216.1832,61152.0
2025-03-04 12:00:00,217.03,217.2,216.62,217.07,24379.0,216.3028,216.4722,215.8941,216.3426,24379.0
2025-03-04 12:05:00,217.08,217.08,216.62,216.74,15995.0,216.3526,216.3526,215.8941,216.0137,15995.0
2025-03-04 12:10:00,216.83,217.25,216.82,216.93,17915.0,216.1034,216.522,216.0935,216.2031,17915.0
2025-03-04 12:15:00,216.87,217.34,216.84,217.3,30091.0,216.1433,216.6117,216.1134,216.5719,30091.0
2025-03-04 12:20:00,217.27,217.91,217.23,217.54,29755.0,216.542,217.1798,216.5021,216.8111,29755.0
2025-03-04 12:25:00,217.58,218.64,217.58,218.17,44813.0,216.8509,217.9074,216.8509,217.439,44813.0
2025-03-04 12:30:00,218.08,218.09,217.37,217.76,16556.0,217.3493,217.3592,216.6416,217.0303,16556.0
2025-03-04 12:35:00,217.67,218.27,217.65,218.05,101969.0,216.9406,217.5386,216.9207,217.3194,101969.0
2025-03-04 12:40:00,218.01,218.29,217.65,217.96,157045.0,217.2795,217.5586,216.9207,217.2297,157045.0
2025-03-04 12:45:00,217.91,218.49,217.88,218.08,99230.0,217.1798,217.7579,217.1499,217.3493,99230.0
2025-03-04 12:50:00,218.1,218.1,217.37,217.78,121882.0,217.3692,217.3692,216.6416,217.0503,121882.0
2025-03-04 12:55:00,217.72,217.75,217.33,217.53,24063.0,216.9905,217.0204,216.6018,216.8011,24063.0
2025-03-04 13:00:00,217.55,217.88,217.23,217.68,31023.0,216.821,217.1499,216.5021,216.9506,31023.0
2025-03-04 13:05:00,217.6,218.59,217.6,218.52,42623.0,216.8709,217.8575,216.8709,217.7878,42623.0
2025-03-04 13:10:00,218.46,219.42,218.46,219.29,34017.0,217.728,218.6848,217.728,218.5552,34017.0
2025-03-04 13:15:00,219.24,219.24,218.29,218.59,23001.0,218.5054,218.5054,217.5586,217.8575,23001.0
2025-03-04 13:20:00,218.64,218.69,218.12,218.22,20861.0,217.9074,217.9572,217.3891,217.4888,20861.0
2025-03-04 13:25:00,218.26,218.32,217.96,218.04,18370.0,217.5287,217.5885,217.2297,217.3094,18370.0
2025-03-04 13:30:00,218.02,218.61,217.77,218.53,15924.0,217.2895,217.8775,217.0403,217.7977,15924.0
2025-03-04 13:35:00,218.5,218.77,218.37,218.71,13886.0,217.7678,218.0369,217.6383,217.9771,13886.0
2025-03-04 13:40:00,218.81,219.14,218.68,218.9,19285.0,218.0768,218.4057,217.9472,218.1665,19285.0
2025-03-04 13:45:00,218.89,219.17,218.7,218.83,10451.0,218.1565,218.4356,217.9672,218.0967,10451.0
2025-03-04 13:50:00,218.85,219.24,218.69,219.19,20183.0,218.1167,218.5054,217.9572,218.4555,20183.0
2025-03-04 13:55:00,219.16,219.71,219.16,219.42,19207.0,218.4256,218.9738,218.4256,218.6848,19207.0
2025-03-04 14:00:00,219.42,220.18,219.41,219.97,51209.0,218.6848,219.4422,218.6748,219.2329,51209.0
2025-03-04 14:05:00,219.9,220.42,219.88,220.2,57182.0,219.1632,219.6814,219.1432,219.4622,57182.0
2025-03-04 14:10:00,220.19,220.24,219.78,220.01,85937.0,219.4522,219.502,219.0436,219.2728,85937.0
2025-03-04 14:15:00,220.0,220.23,219.89,220.1,44336.0,219.2628,219.4921,219.1532,219.3625,44336.0
2025-03-04 14:20:00,220.09,220.85,220.03,220.61,120266.0,219.3525,220.11,219.2927,219.8708,120266.0
2025-03-04 14:25:00,220.73,220.95,220.29,220.35,102787.0,219.9904,220.2096,219.5519,219.6116,102787.0
2025-03-04 14:30:00,220.4,220.48,220.05,220.15,98586.0,219.6615,219.7412,219.3127,219.4123,98586.0
2025-03-04 14:35:00,220.15,220.6,220.09,220.56,147911.0,219.4123,219.8608,219.3525,219.8209,147911.0
2025-03-04 14:40:00,220.53,220.86,220.33,220.73,25566.0,219.791,220.1199,219.5917,219.9904,25566.0
2025-03-04 14:45:00,220.71,221.05,220.5,220.55,51460.0,219.9704,220.3093,219.7611,219.811,51460.0
2025-03-04 14:50:00,220.61,220.84,220.5,220.58,29037.0,219.8708,220.1,219.7611,219.8409,29037.0
2025-03-04 14:55:00,220.6,221.08,220.56,220.94,23720.0,219.8608,220.3392,219.8209,220.1997,23720.0
2025-03-04 15:00:00,220.92,221.3,220.73,220.92,56988.0,220.1797,220.5585,219.9904,220.1797,56988.0
2025-03-04 15:05:00,220.8,221.43,220.77,221.29,213522.0,220.0601,220.688,220.0302,220.5485,213522.0
2025-03-04 15:10:00,221.44,221.75,221.36,221.6,70000.0,220.698,221.007,220.6183,220.8575,70000.0
2025-03-04 15:15:00,221.58,221.8,221.27,221.76,53304.0,220.8375,221.0568,220.5286,221.0169,53304.0
2025-03-04 15:20:00,221.75,222.36,221.73,222.36,33859.0,221.007,221.6149,220.987,221.6149,33859.0
2025-03-04 15:25:00,222.33,222.33,221.66,221.7,61858.0,221.585,221.585,220.9173,220.9571,61858.0
2025-03-04 15:30:00,221.71,221.71,220.22,220.45,143117.0,220.9671,220.9671,219.4821,219.7113,143117.0
2025-03-04 15:35:00,220.51,220.7,219.84,219.85,53182.0,219.7711,219.9605,219.1034,219.1133,53182.0
2025-03-04 15:40:00,219.81,220.06,219.42,219.8,81315.0,219.0735,219.3226,218.6848,219.0635,81315.0
2025-03-04 15:45:00,219.88,220.15,219.1,219.15,58154.0,219.1432,219.4123,218.3658,218.4157,58154.0
2025-03-04 15:50:00,219.1,219.1,217.49,218.33,200561.0,218.3658,218.3658,216.7612,217.5984,200561.0
2025-03-04 15:55:00,218.39,218.77,218.33,218.51,298368.0,217.6582,218.0369,217.5984,217.7778,298368.0
2025-03-05 09:30:00,219.14,219.24,218.28,218.43,188535.0,218.4057,218.5054,217.5486,217.6981,188535.0
2025-03-05 09:35:00,218.47,218.8,217.35,218.13,87812.0,217.7379,218.0668,216.6217,217.3991,87812.0
2025-03-05 09:40:00,218.18,219.22,218.18,218.81,96687.0,217.4489,218.4854,217.4489,218.0768,96687.0
2025-03-05 09:45:00,218.66,218.77,217.71,217.71,73057.0,217.9273,218.0369,216.9805,216.9805,73057.0
2025-03-05 09:50:00,217.65,218.44,217.34,217.52,73991.0,216.9207,217.708,216.6117,216.7911,73991.0
2025-03-05 09:55:00,217.52,217.84,216.66,217.15,70162.0,216.7911,217.1101,215.934,216.4224,70162.0
2025-03-05 10:00:00,217.31,219.15,217.31,218.58,132132.0,216.5818,218.4157,216.5818,217.8476,132132.0
2025-03-05 10:05:00,218.55,219.27,218.36,218.7,40925.0,217.8177,218.5353,217.6283,217.9672,40925.0
2025-03-05 10:10:00,218.66,218.99,218.24,218.53,29566.0,217.9273,218.2562,217.5087,217.7977,29566.0
2025-03-05 10:15:00,218.49,218.61,217.63,217.83,28993.0,217.7579,217.8775,216.9008,217.1001,28993.0
2025-03-05 10:20:00,217.86,218.0,216.97,217.5,45912.0,217.13,217.2695,216.243,216.7712,45912.0
2025-03-05 10:25:00,217.48,217.82,217.33,217.58,72318.0,216.7513,217.0901,216.6018,216.8509,72318.0
2025-03-05 10:30:00,217.65,218.33,217.42,218.09,72828.0,216.9207,217.5984,216.6915,217.3592,72828.0
2025-03-05 10:35:00,218.05,218.96,218.02,218.78,78019.0,217.3194,218.2263,217.2895,218.0469,78019.0
2025-03-05 10:40:00,218.84,218.84,218.17,218.58,75442.0,218.1067,218.1067,217.439,217.8476,75442.0
2025-03-05 10:45:00,218.54,218.87,217.93,218.14,63849.0,217.8077,218.1366,217.1998,217.4091,63849.0
2025-03-05 10:50:00,218.12,218.63,217.66,218.59,22606.0,217.3891,217.8974,216.9307,217.8575,22606.0
2025-03-05 10:55:00,218.62,218.86,218.18,218.28,26880.0,217.8874,218.1266,217.4489,217.5486,26880.0
2025-03-05 11:00:00,218.23,218.23,217.62,217.87,21431.0,217.4988,217.4988,216.8908,217.14,21431.0
2025-03-05 11:05:00,217.87,217.92,217.41,217.45,47855.0,217.14,217.1898,216.6815,216.7214,47855.0
2025-03-05 11:10:00,217.47,217.47,216.77,217.17,39367.0,216.7413,216.7413,216.0436,216.4423,39367.0
2025-03-05 11:15:00,217.21,217.25,216.85,216.9,18748.0,216.4822,216.522,216.1234,216.1732,18748.0
2025-03-05 11:20:00,216.99,217.24,216.74,217.22,55345.0,216.2629,216.5121,216.0137,216.4921,55345.0
2025-03-05 11:25:00,217.21,217.32,216.76,217.25,70963.0,216.4822,216.5918,216.0337,216.522,70963.0
2025-03-05 11:30:00,217.23,217.23,216.45,216.53,59094.0,216.5021,216.5021,215.7247,215.8044,59094.0
2025-03-05 11:35:00,216.55,217.12,216.44,216.92,30700.0,215.8244,216.3925,215.7148,216.1931,30700.0
2025-03-05 11:40:00,216.87,216.87,216.26,216.4,18974.0,216.1433,216.1433,215.5354,215.6749,18974.0
2025-03-05 11:45:00,216.41,216.79,216.24,216.69,15015.0,215.6849,216.0636,215.5154,215.9639,15015.0
2025-03-05 11:50:00,216.63,216.85,216.3,216.82,8980.0,215.9041,216.1234,215.5752,216.0935,8980.0
2025-03-05 11:55:00,216.78,218.19,216.78,217.77,83294.0,216.0536,217.4589,216.0536,217.0403,83294.0
2025-03-05 12:00:00,217.74,218.49,217.68,217.69,58191.0,217.0104,217.7579,216.9506,216.9606,58191.0
2025-03-05 12:05:00,217.76,218.18,217.76,218.17,17603.0,217.0303,217.4489,217.0303,217.439,17603.0
2025-03-05 12:10:00,218.17,218.44,218.01,218.08,14903.0,217.439,217.708,217.2795,217.3493,14903.0
2025-03-05 12:15:00,218.11,218.66,218.1,218.39,20329.0,217.3792,217.9273,217.3692,217.6582,20329.0
2025-03-05 12:20:00,218.47,219.1,218.43,219.01,33618.0,217.7379,218.3658,217.6981,218.2761,33618.0
2025-03-05 12:25:00,219.1,219.23,218.8,219.22,11142.0,218.3658,218.4954,218.0668,218.4854,11142.0
2025-03-05 12:30:00,219.26,219.38,219.1,219.27,13016.0,218.5253,218.6449,218.3658,218.5353,13016.0
2025-03-05 12:35:00,219.2,219.59,219.12,219.59,19257.0,218.4655,218.8542,218.3858,218.8542,19257.0
2025-03-05 12:40:00,219.6,219.72,219.41,219.56,16754.0,218.8642,218.9838,218.6748,218.8243,16754.0
2025-03-05 12:45:00,219.56,219.56,218.9,219.52,18205.0,218.8243,218.8243,218.1665,218.7844,18205.0
2025-03-05 12:50:00,219.57,220.38,219.57,220.09,56805.0,218.8343,219.6415,218.8343,219.3525,56805.0
2025-03-05 12:55:00,220.09,220.42,220.06,220.36,27705.0,219.3525,219.6814,219.3226,219.6216,27705.0
2025-03-05 13:00:00,220.35,220.54,220.05,220.43,70645.0,219.6116,219.801,219.3127,219.6914,70645.0
2025-03-05 13:05:00,220.42,220.57,218.95,219.18,124365.0,219.6814,219.8309,218.2163,218.4456,124365.0
2025-03-05 13:10:00,219.18,220.12,219.15,219.79,30695.0,218.4456,219.3824,218.4157,219.0535,30695.0
2025-03-05 13:15:00,219.77,220.08,219.49,219.84,17514.0,219.0336,219.3426,218.7545,219.1034,17514.0
2025-03-05 13:20:00,219.87,220.01,219.56,219.68,11311.0,219.1333,219.2728,218.8243,218.9439,11311.0
2025-03-05 13:25:00,219.75,219.78,219.36,219.5,10092.0,219.0137,219.0436,218.625,218.7645,10092.0
2025-03-05 13:30:00,219.45,219.77,218.92,219.45,59058.0,218.7147,219.0336,218.1864,218.7147,59058.0
2025-03-05 13:35:00,219.38,219.78,219.2,219.69,14244.0,218.6449,219.0436,218.4655,218.9539,14244.0
2025-03-05 13:40:00,219.68,219.68,219.14,219.37,26592.0,218.9439,218.9439,218.4057,218.6349,26592.0
2025-03-05 13:45:00,219.4,220.07,219.38,219.93,13815.0,218.6648,219.3326,218.6449,219.1931,13815.0
2025-03-05 13:50:00,220.01,220.31,219.97,220.18,56185.0,219.2728,219.5718,219.2329,219.4422,56185.0
2025-03-05 13:55:00,220.21,220.63,220.2,220.57,68669.0,219.4721,219.8907,219.4622,219.8309,68669.0
2025-03-05 14:00:00,220.54,220.79,220.16,220.76,26932.0,219.801,220.0502,219.4223,220.0203,26932.0
2025-03-05 14:05:00,220.71,221.63,220.65,221.63,171873.0,219.9704,220.8874,219.9106,220.8874,171873.0
2025-03-05 14:10:00,221.55,221.86,221.38,221.72,39501.0,220.8076,221.1166,220.6382,220.9771,39501.0
2025-03-05 14:15:00,221.73,221.96,221.15,221.16,34229.0,220.987,221.2163,220.409,220.4189,34229.0
2025-03-05 14:20:00,221.24,221.73,220.99,221.68,49969.0,220.4987,220.987,220.2495,220.9372,49969.0
2025-03-05 14:25:00,221.7,221.7,221.02,221.04,23064.0,220.9571,220.9571,220.2794,220.2993,23064.0
2025-03-05 14:30:00,221.09,221.36,221.06,221.22,14169.0,220.3492,220.6183,220.3193,220.4787,14169.0
2025-03-05 14:35:00,221.2,221.4,220.61,221.03,31879.0,220.4588,220.6581,219.8708,220.2894,31879.0
2025-03-05 14:40:00,221.07,221.34,221.01,221.08,22894.0,220.3292,220.5983,220.2694,220.3392,22894.0
2025-03-05 14:45:00,221.07,221.52,220.98,221.46,17672.0,220.3292,220.7777,220.2395,220.7179,17672.0
2025-03-05 14:50:00,221.55,221.62,221.2,221.49,10493.0,220.8076,220.8774,220.4588,220.7478,10493.0
2025-03-05 14:55:00,221.5,221.81,221.27,221.29,27334.0,220.7578,221.0668,220.5286,220.5485,27334.0
2025-03-05 15:00:00,221.32,222.12,221.31,221.97,23691.0,220.5784,221.3757,220.5684,221.2262,23691.0
2025-03-05 15:05:00,221.93,222.29,221.77,222.21,96778.0,221.1864,221.5451,221.0269,221.4654,96778.0
2025-03-05 15:10:00,222.16,222.25,221.93,222.11,37911.0,221.4156,221.5053,221.1864,221.3658,37911.0
2025-03-05 15:15:00,222.14,222.22,220.97,221.41,28993.0,221.3957,221.4754,220.2296,220.6681,28993.0
2025-03-05 15:20:00,221.43,221.59,220.83,221.22,56781.0,220.688,220.8475,220.09,220.4787,56781.0
2025-03-05 15:25:00,221.22,221.84,221.2,221.79,20776.0,220.4787,221.0967,220.4588,221.0468,20776.0
2025-03-05 15:30:00,221.74,221.77,221.27,221.53,56236.0,220.997,221.0269,220.5286,220.7877,56236.0
2025-03-05 15:35:00,221.55,221.74,221.24,221.66,49373.0,220.8076,220.997,220.4987,220.9173,49373.0
2025-03-05 15:40:00,221.56,221.89,221.51,221.84,28744.0,220.8176,221.1465,220.7678,221.0967,28744.0
2025-03-05 15:45:00,221.88,221.88,221.42,221.57,57042.0,221.1365,221.1365,220.6781,220.8276,57042.0
2025-03-05 15:50:00,221.52,222.06,220.87,221.86,175047.0,220.7777,221.3159,220.1299,221.1166,175047.0
2025-03-05 15:55:00,221.88,221.88,221.41,221.54,335485.0,221.1365,221.1365,220.6681,220.7977,335485.0
2025-03-06 09:30:00,216.92,217.32,216.51,217.24,212680.0,216.1931,216.5918,215.7845,216.5121,212680.0
2025-03-06 09:35:00,217.18,217.77,216.49,217.51,99265.0,216.4523,217.0403,215.7646,216.7812,99265.0
2025-03-06 09:40:00,217.52,217.64,216.94,216.96,148587.0,216.7911,216.9107,216.2131,216.233,148587.0
2025-03-06 09:45:00,216.96,217.81,216.96,217.6,78730.0,216.233,217.0802,216.233,216.8709,78730.0
2025-03-06 09:50:00,217.61,218.15,217.54,217.72,39764.0,216.8808,217.419,216.8111,216.9905,39764.0
2025-03-06 09:55:00,217.65,217.94,217.27,217.51,47958.0,216.9207,217.2097,216.542,216.7812,47958.0
2025-03-06 10:00:00,217.48,218.74,217.16,218.54,105053.0,216.7513,218.007,216.4323,217.8077,105053.0
2025-03-06 10:05:00,218.52,219.35,218.46,219.18,112690.0,217.7878,218.615,217.728,218.4456,112690.0
2025-03-06 10:10:00,219.1,219.3,218.91,219.08,37593.0,218.3658,218.5652,218.1765,218.3459,37593.0
2025-03-06 10:15:00,219.02,219.78,218.97,219.61,80480.0,218.2861,219.0436,218.2363,218.8741,80480.0
2025-03-06 10:20:00,219.55,220.2,219.55,219.74,81869.0,218.8143,219.4622,218.8143,219.0037,81869.0
2025-03-06 10:25:00,219.71,219.97,219.21,219.83,26020.0,218.9738,219.2329,218.4755,219.0934,26020.0
2025-03-06 10:30:00,219.92,219.97,219.47,219.47,286180.0,219.1831,219.2329,218.7346,218.7346,286180.0
2025-03-06 10:35:00,219.49,220.29,219.35,220.29,17467.0,218.7545,219.5519,218.615,219.5519,17467.0
2025-03-06 10:40:00,220.22,220.45,219.94,220.32,21774.0,219.4821,219.7113,219.203,219.5817,21774.0
2025-03-06 10:45:00,220.31,220.45,219.95,219.99,13860.0,219.5718,219.7113,219.213,219.2529,13860.0
2025-03-06 10:50:00,219.9,219.9,219.26,219.26,18523.0,219.1632,219.1632,218.5253,218.5253,18523.0
2025-03-06 10:55:00,219.39,219.44,219.0,219.42,27224.0,218.6549,218.7047,218.2662,218.6848,27224.0
2025-03-06 11:00:00,219.48,219.96,219.44,219.67,29945.0,218.7446,219.223,218.7047,218.9339,29945.0
2025-03-06 11:05:00,219.67,220.08,219.41,220.05,14937.0,218.9339,219.3426,218.6748,219.3127,14937.0
2025-03-06 11:10:00,220.04,220.15,219.59,219.76,24482.0,219.3027,219.4123,218.8542,219.0236,24482.0
2025-03-06 11:15:00,219.73,219.79,219.41,219.49,19900.0,218.9937,219.0535,218.6748,218.7545,19900.0
2025-03-06 11:20:00,219.47,219.53,218.77,219.15,21564.0,218.7346,218.7944,218.0369,218.4157,21564.0
2025-03-06 11:25:00,219.21,219.35,218.38,219.08,88582.0,218.4755,218.615,217.6483,218.3459,88582.0
2025-03-06 11:30:00,219.07,219.77,218.9,219.32,51099.0,218.3359,219.0336,218.1665,218.5851,51099.0
2025-03-06 11:35:00,219.32,219.38,218.19,218.24,29912.0,218.5851,218.6449,217.4589,217.5087,29912.0
2025-03-06 11:40:00,218.31,218.31,217.93,218.11,21040.0,217.5785,217.5785,217.1998,217.3792,21040.0
2025-03-06 11:45:00,218.12,218.29,217.85,217.92,22831.0,217.3891,217.5586,217.12,217.1898,22831.0
2025-03-06 11:50:00,217.88,217.88,217.44,217.73,24856.0,217.1499,217.1499,216.7114,217.0004,24856.0
2025-03-06 11:55:00,217.63,217.74,217.26,217.33,45428.0,216.9008,217.0104,216.532,216.6018,45428.0
2025-03-06 12:00:00,217.29,217.57,216.5,216.5,46200.0,216.5619,216.841,215.7745,215.7745,46200.0
2025-03-06 12:05:00,216.45,217.07,216.25,216.99,48110.0,215.7247,216.3426,215.5254,216.2629,48110.0
2025-03-06 12:10:00,216.98,216.98,216.53,216.53,54799.0,216.2529,216.2529,215.8044,215.8044,54799.0
2025-03-06 12:15:00,216.57,216.75,216.34,216.68,29532.0,215.8443,216.0237,215.6151,215.9539,29532.0
2025-03-06 12:20:00,216.67,217.22,216.65,216.69,36850.0,215.944,216.4921,215.924,215.9639,36850.0
2025-03-06 12:25:00,216.7,216.7,215.98,216.29,58275.0,215.9739,215.9739,215.2563,215.5653,58275.0
2025-03-06 12:30:00,216.26,216.85,216.26,216.59,29487.0,215.5354,216.1234,215.5354,215.8642,29487.0
2025-03-06 12:35:00,216.62,216.62,216.15,216.15,17564.0,215.8941,215.8941,215.4257,215.4257,17564.0
2025-03-06 12:40:00,216.15,216.72,216.07,216.31,68767.0,215.4257,215.9938,215.346,215.5852,68767.0
2025-03-06 12:45:00,216.26,216.3,215.44,215.52,37452.0,215.5354,215.5752,214.7181,214.7978,37452.0
2025-03-06 12:50:00,215.58,215.9,215.49,215.85,34443.0,214.8576,215.1766,214.7679,215.1267,34443.0
2025-03-06 12:55:00,215.87,216.63,215.77,216.38,39959.0,215.1467,215.9041,215.047,215.655,39959.0
2025-03-06 13:00:00,216.34,216.46,215.99,216.17,51501.0,215.6151,215.7347,215.2663,215.4457,51501.0
2025-03-06 13:05:00,216.15,216.4,215.93,216.04,49658.0,215.4257,215.6749,215.2065,215.3161,49658.0
2025-03-06 13:10:00,216.05,216.32,215.81,216.32,56328.0,215.3261,215.5952,215.0869,215.5952,56328.0
2025-03-06 13:15:00,216.28,216.76,216.27,216.71,48166.0,215.5553,216.0337,215.5453,215.9838,48166.0
2025-03-06 13:20:00,216.69,216.88,216.51,216.79,70420.0,215.9639,216.1533,215.7845,216.0636,70420.0
2025-03-06 13:25:00,216.73,216.83,216.02,216.12,43392.0,216.0038,216.1034,215.2962,215.3958,43392.0
2025-03-06 13:30:00,216.08,216.43,215.9,216.18,31253.0,215.356,215.7048,215.1766,215.4556,31253.0
2025-03-06 13:35:00,216.2,216.32,215.35,215.36,71870.0,215.4756,215.5952,214.6284,214.6384,71870.0
2025-03-06 13:40:00,215.36,215.36,214.97,215.24,99143.0,214.6384,214.6384,214.2497,214.5188,99143.0
2025-03-06 13:45:00,215.31,215.81,215.14,215.57,46448.0,214.5885,215.0869,214.4191,214.8477,46448.0
2025-03-06 13:50:00,215.55,216.08,215.55,215.88,102130.0,214.8277,215.356,214.8277,215.1566,102130.0
2025-03-06 13:55:00,215.82,216.01,215.7,215.83,62929.0,215.0968,215.2862,214.9772,215.1068,62929.0
2025-03-06 14:00:00,215.86,215.92,215.05,215.09,36126.0,215.1367,215.1965,214.3294,214.3693,36126.0
2025-03-06 14:05:00,215.11,215.44,215.04,215.36,42050.0,214.3892,214.7181,214.3194,214.6384,42050.0
2025-03-06 14:10:00,215.34,215.7,215.19,215.24,51385.0,214.6184,214.9772,214.4689,214.5188,51385.0
2025-03-06 14:15:00,215.25,215.51,214.74,214.84,75577.0,214.5287,214.7879,214.0204,214.1201,75577.0
2025-03-06 14:20:00,214.87,215.05,214.7,215.01,58462.0,214.15,214.3294,213.9806,214.2895,58462.0
2025-03-06 14:25:00,214.94,214.94,214.47,214.69,45288.0,214.2198,214.2198,213.7514,213.9706,45288.0
2025-03-06 14:30:00,214.66,214.87,214.37,214.6,75022.0,213.9407,214.15,213.6517,213.8809,75022.0
2025-03-06 14:35:00,214.61,214.87,214.41,214.6,60004.0,213.8909,214.15,213.6916,213.8809,60004.0
2025-03-06 14:40:00,214.57,215.22,214.54,215.03,59813.0,213.851,214.4988,213.8211,214.3095,59813.0
2025-03-06 14:45:00,215.01,216.41,215.01,216.25,86231.0,214.2895,215.6849,214.2895,215.5254,86231.0
2025-03-06 14:50:00,216.31,216.87,216.14,216.35,115359.0,215.5852,216.1433,215.4158,215.6251,115359.0
2025-03-06 14:55:00,216.36,216.39,214.93,215.01,49881.0,215.635,215.6649,214.2098,214.2895,49881.0
2025-03-06 15:00:00,214.96,215.73,214.76,215.61,58813.0,214.2397,215.0071,214.0404,214.8875,58813.0
2025-03-06 15:05:00,215.57,216.15,215.48,215.74,46868.0,214.8477,215.4257,214.758,215.0171,46868.0
2025-03-06 15:10:00,215.71,216.15,215.59,216.02,62471.0,214.9872,215.4257,214.8676,215.2962,62471.0
2025-03-06 15:15:00,215.96,216.25,215.61,215.94,51007.0,215.2364,215.5254,214.8875,215.2164,51007.0
2025-03-06 15:20:00,215.92,216.09,214.88,215.11,44015.0,215.1965,215.3659,214.16,214.3892,44015.0
2025-03-06 15:25:00,215.11,215.84,214.99,215.76,58926.0,214.3892,215.1168,214.2696,215.037,58926.0
2025-03-06 15:30:00,215.75,216.23,215.56,215.6,60756.0,215.0271,215.5055,214.8377,214.8776,60756.0
2025-03-06 15:35:00,215.6,216.08,215.42,215.49,75744.0,214.8776,215.356,214.6982,214.7679,75744.0
2025-03-06 15:40:00,215.41,215.57,215.03,215.09,73933.0,214.6882,214.8477,214.3095,214.3693,73933.0
2025-03-06 15:45:00,215.08,215.4,214.87,215.39,120507.0,214.3593,214.6782,214.15,214.6683,120507.0
2025-03-06 15:50:00,215.41,215.71,215.19,215.69,188375.0,214.6882,214.9872,214.4689,214.9673,188375.0
2025-03-06 15:55:00,215.69,215.73,215.18,215.4,304393.0,214.9673,215.0071,214.459,214.6782,304393.0
2025-03-07 09:30:00,215.17,216.23,215.17,216.22,72060.0,214.449,215.5055,214.449,215.4955,72060.0
2025-03-07 09:35:00,216.17,216.43,215.17,216.11,42592.0,215.4457,215.7048,214.449,215.3859,42592.0
2025-03-07 09:40:00,216.11,216.98,216.11,216.55,68917.0,215.3859,216.2529,215.3859,215.8244,68917.0
2025-03-07 09:45:00,216.58,217.41,216.53,217.27,60972.0,215.8543,216.6815,215.8044,216.542,60972.0
2025-03-07 09:50:00,217.22,217.97,217.02,217.78,52674.0,216.4921,217.2396,216.2928,217.0503,52674.0
2025-03-07 09:55:00,217.73,218.01,216.75,216.89,57124.0,217.0004,217.2795,216.0237,216.1632,57124.0
2025-03-07 10:00:00,216.78,217.29,216.15,216.9,43740.0,216.0536,216.5619,215.4257,216.1732,43740.0
2025-03-07 10:05:00,216.97,217.41,216.7,217.14,41523.0,216.243,216.6815,215.9739,216.4124,41523.0
2025-03-07 10:10:00,217.15,217.22,216.28,216.5,96741.0,216.4224,216.4921,215.5553,215.7745,96741.0
2025-03-07 10:15:00,216.49,216.5,215.75,216.19,81789.0,215.7646,215.7745,215.0271,215.4656,81789.0
2025-03-07 10:20:00,216.13,216.6,215.82,216.43,28870.0,215.4058,215.8742,215.0968,215.7048,28870.0
2025-03-07 10:25:00,216.38,216.41,215.65,215.79,16077.0,215.655,215.6849,214.9274,215.0669,16077.0
2025-03-07 10:30:00,215.77,215.77,214.25,214.51,116547.0,215.047,215.047,213.5321,213.7912,116547.0
2025-03-07 10:35:00,214.51,214.6,214.09,214.37,56912.0,213.7912,213.8809,213.3726,213.6517,56912.0
2025-03-07 10:40:00,214.31,214.8,213.93,214.73,37813.0,213.5919,214.0802,213.2132,214.0105,37813.0
2025-03-07 10:45:00,214.7,216.33,214.63,215.86,160643.0,213.9806,215.6051,213.9108,215.1367,160643.0
2025-03-07 10:50:00,215.89,216.08,215.11,215.72,59800.0,215.1666,215.356,214.3892,214.9972,59800.0
2025-03-07 10:55:00,215.78,215.99,215.32,215.66,19929.0,215.057,215.2663,214.5985,214.9374,19929.0
2025-03-07 11:00:00,215.54,215.68,215.02,215.27,21114.0,214.8178,214.9573,214.2995,214.5487,21114.0
2025-03-07 11:05:00,215.24,215.7,215.06,215.35,18229.0,214.5188,214.9772,214.3394,214.6284,18229.0
2025-03-07 11:10:00,215.42,215.43,215.0,215.14,15704.0,214.6982,214.7081,214.2796,214.4191,15704.0
2025-03-07 11:15:00,215.03,215.18,214.43,214.51,16222.0,214.3095,214.459,213.7115,213.7912,16222.0
2025-03-07 11:20:00,214.51,214.68,214.26,214.46,19861.0,213.7912,213.9606,213.5421,213.7414,19861.0
2025-03-07 11:25:00,214.29,214.43,213.8,213.95,63142.0,213.572,213.7115,213.0836,213.2331,63142.0
2025-03-07 11:30:00,213.97,214.11,213.75,213.76,16647.0,213.253,213.3926,213.0338,213.0437,16647.0
2025-03-07 11:35:00,213.81,213.84,213.23,213.34,64072.0,213.0936,213.1235,212.5155,212.6251,64072.0
2025-03-07 11:40:00,213.28,213.46,212.85,213.4,63688.0,212.5653,212.7447,212.1368,212.6849,63688.0
2025-03-07 11:45:00,213.42,213.62,213.01,213.22,26054.0,212.7049,212.9042,212.2962,212.5055,26054.0
2025-03-07 11:50:00,213.28,213.28,212.63,213.1,43089.0,212.5653,212.5653,211.9175,212.3859,43089.0
2025-03-07 11:55:00,213.1,213.33,212.87,213.26,87730.0,212.3859,212.6152,212.1567,212.5454,87730.0
2025-03-07 12:00:00,213.27,214.2,213.27,213.65,100684.0,212.5554,213.4823,212.5554,212.9341,100684.0
2025-03-07 12:05:00,213.73,213.92,213.05,213.18,33183.0,213.0138,213.2032,212.3361,212.4657,33183.0
2025-03-07 12:10:00,213.25,213.39,212.8,213.29,23457.0,212.5354,212.675,212.0869,212.5753,23457.0
2025-03-07 12:15:00,213.31,213.39,212.77,212.98,18849.0,212.5952,212.675,212.057,212.2663,18849.0
2025-03-07 12:20:00,212.93,213.75,212.93,213.75,23313.0,212.2165,213.0338,212.2165,213.0338,23313.0
2025-03-07 12:25:00,213.68,214.03,213.6,214.0,16482.0,212.964,213.3128,212.8843,213.2829,16482.0
2025-03-07 12:30:00,213.96,214.79,213.7,214.7,30015.0,213.2431,214.0703,212.9839,213.9806,30015.0
2025-03-07 12:35:00,214.63,215.07,214.43,214.61,73541.0,213.9108,214.3493,213.7115,213.8909,73541.0
2025-03-07 12:40:00,214.54,215.5,214.52,215.5,19640.0,213.8211,214.7779,213.8012,214.7779,19640.0
2025-03-07 12:45:00,215.61,216.02,215.37,215.51,36140.0,214.8875,215.2962,214.6483,214.7879,36140.0
2025-03-07 12:50:00,215.6,216.39,215.43,216.38,53165.0,214.8776,215.6649,214.7081,215.655,53165.0
2025-03-07 12:55:00,216.39,216.51,214.62,214.92,75411.0,215.6649,215.7845,213.9008,214.1998,75411.0
2025-03-07 13:00:00,214.93,216.43,214.9,216.27,32855.0,214.2098,215.7048,214.1799,215.5453,32855.0
2025-03-07 13:05:00,216.35,216.92,216.17,216.24,26504.0,215.6251,216.1931,215.4457,215.5154,26504.0
2025-03-07 13:10:00,216.18,216.47,215.6,216.47,28148.0,215.4556,215.7447,214.8776,215.7447,28148.0
2025-03-07 13:15:00,216.39,216.58,216.23,216.58,14143.0,215.6649,215.8543,215.5055,215.8543,14143.0
2025-03-07 13:20:00,216.42,216.79,215.94,215.96,44805.0,215.6948,216.0636,215.2164,215.2364,44805.0
2025-03-07 13:25:00,215.96,216.25,215.85,215.92,18012.0,215.2364,215.5254,215.1267,215.1965,18012.0
2025-03-07 13:30:00,216.08,216.38,215.91,216.23,25171.0,215.356,215.655,215.1865,215.5055,25171.0
2025-03-07 13:35:00,216.19,217.03,216.13,216.91,66776.0,215.4656,216.3028,215.4058,216.1832,66776.0
2025-03-07 13:40:00,216.88,217.18,216.48,216.87,37637.0,216.1533,216.4523,215.7546,216.1433,37637.0
2025-03-07 13:45:00,216.98,217.17,216.79,216.89,20860.0,216.2529,216.4423,216.0636,216.1632,20860.0
2025-03-07 13:50:00,216.89,217.33,216.81,217.28,20656.0,216.1632,216.6018,216.0835,216.5519,20656.0
2025-03-07 13:55:00,217.22,217.35,216.95,217.28,37919.0,216.4921,216.6217,216.223,216.5519,37919.0
2025-03-07 14:00:00,217.32,217.67,217.2,217.37,22649.0,216.5918,216.9406,216.4722,216.6416,22649.0
2025-03-07 14:05:00,217.37,217.4,216.68,216.73,17973.0,216.6416,216.6715,215.9539,216.0038,17973.0
2025-03-07 14:10:00,216.84,217.39,216.78,217.19,25672.0,216.1134,216.6616,216.0536,216.4622,25672.0
2025-03-07 14:15:00,217.23,217.73,217.18,217.69,40600.0,216.5021,217.0004,216.4523,216.9606,40600.0
2025-03-07 14:20:00,217.75,218.5,217.75,218.5,44042.0,217.0204,217.7678,217.0204,217.7678,44042.0
2025-03-07 14:25:00,218.51,218.51,217.91,218.31,89278.0,217.7778,217.7778,217.1798,217.5785,89278.0
2025-03-07 14:30:00,218.32,218.62,218.15,218.36,107124.0,217.5885,217.8874,217.419,217.6283,107124.0
2025-03-07 14:35:00,218.4,218.57,217.91,218.44,30646.0,217.6682,217.8376,217.1798,217.708,30646.0
2025-03-07 14:40:00,218.52,218.52,217.72,217.86,32103.0,217.7878,217.7878,216.9905,217.13,32103.0
2025-03-07 14:45:00,217.86,217.86,217.44,217.56,37791.0,217.13,217.13,216.7114,216.831,37791.0
2025-03-07 14:50:00,217.57,217.88,217.44,217.75,26478.0,216.841,217.1499,216.7114,217.0204,26478.0
2025-03-07 14:55:00,217.88,218.03,217.67,217.75,13312.0,217.1499,217.2994,216.9406,217.0204,13312.0
2025-03-07 15:00:00,217.74,217.88,217.49,217.61,13175.0,217.0104,217.1499,216.7612,216.8808,13175.0
2025-03-07 15:05:00,217.64,218.36,217.63,218.33,38416.0,216.9107,217.6283,216.9008,217.5984,38416.0
2025-03-07 15:10:00,218.3,218.54,218.02,218.07,51116.0,217.5685,217.8077,217.2895,217.3393,51116.0
2025-03-07 15:15:00,218.02,218.43,217.56,218.34,24050.0,217.2895,217.6981,216.831,217.6084,24050.0
2025-03-07 15:20:00,218.31,218.31,217.84,218.0,21252.0,217.5785,217.5785,217.1101,217.2695,21252.0
2025-03-07 15:25:00,218.0,218.29,217.96,218.24,33869.0,217.2695,217.5586,217.2297,217.5087,33869.0
2025-03-07 15:30:00,218.21,218.37,217.86,218.32,30687.0,217.4788,217.6383,217.13,217.5885,30687.0
2025-03-07 15:35:00,218.28,218.36,217.12,217.29,57120.0,217.5486,217.6283,216.3925,216.5619,57120.0
2025-03-07 15:40:00,217.28,217.69,216.77,217.68,79750.0,216.5519,216.9606,216.0436,216.9506,79750.0
2025-03-07 15:45:00,217.67,218.26,217.58,218.23,51754.0,216.9406,217.5287,216.8509,217.4988,51754.0
2025-03-07 15:50:00,218.21,218.63,217.67,218.61,178496.0,217.4788,217.8974,216.9406,217.8775,178496.0
2025-03-07 15:55:00,218.63,219.09,218.43,218.49,417449.0,217.8974,218.3559,217.6981,217.7579,417449.0
2025-03-10 09:30:00,214.22,214.62,213.08,213.31,126099.0,213.5022,213.9008,212.366,212.5952,126099.0
2025-03-10 09:35:00,213.33,213.84,213.23,213.63,171853.0,212.6152,213.1235,212.5155,212.9142,171853.0
2025-03-10 09:40:00,213.48,214.38,213.46,214.18,123349.0,212.7647,213.6617,212.7447,213.4623,123349.0
2025-03-10 09:45:00,214.19,214.32,213.21,213.63,55411.0,213.4723,213.6019,212.4956,212.9142,55411.0
2025-03-10 09:50:00,213.59,213.92,212.58,212.87,93974.0,212.8743,213.2032,211.8677,212.1567,93974.0
2025-03-10 09:55:00,212.85,213.64,212.85,213.2,58627.0,212.1368,212.9241,212.1368,212.4856,58627.0
2025-03-10 10:00:00,213.17,213.18,212.14,212.31,110461.0,212.4557,212.4657,211.4292,211.5986,110461.0
2025-03-10 10:05:00,212.33,212.58,212.08,212.23,96223.0,211.6185,211.8677,211.3694,211.5189,96223.0
2025-03-10 10:10:00,212.26,212.63,212.06,212.5,160451.0,211.5488,211.9175,211.3494,211.788,160451.0
2025-03-10 10:15:00,212.44,212.87,212.06,212.2,95739.0,211.7282,212.1567,211.3494,211.489,95739.0
2025-03-10 10:20:00,212.31,212.57,211.71,212.49,128628.0,211.5986,211.8577,211.0006,211.778,128628.0
2025-03-10 10:25:00,212.41,212.51,211.58,211.65,76638.0,211.6983,211.7979,210.871,210.9408,76638.0
2025-03-10 10:30:00,211.68,212.0,211.15,211.31,59385.0,210.9707,211.2896,210.4425,210.6019,59385.0
2025-03-10 10:35:00,211.36,211.77,211.12,211.47,100868.0,210.6518,211.0604,210.4126,210.7614,100868.0
2025-03-10 10:40:00,211.42,211.48,210.85,210.85,55202.0,210.7116,210.7714,210.1435,210.1435,55202.0
2025-03-10 10:45:00,210.81,211.05,210.41,210.69,51338.0,210.1036,210.3428,209.705,209.984,51338.0
2025-03-10 10:50:00,210.68,210.71,210.01,210.1,27040.0,209.9741,210.004,209.3063,209.396,27040.0
2025-03-10 10:55:00,210.15,210.17,209.57,209.91,75406.0,209.4458,209.4658,208.8678,209.2066,75406.0
2025-03-10 11:00:00,209.89,210.39,209.87,210.05,127007.0,209.1867,209.685,209.1668,209.3462,127007.0
2025-03-10 11:05:00,210.0,210.49,209.99,210.46,146794.0,209.2963,209.7847,209.2864,209.7548,146794.0
2025-03-10 11:10:00,210.39,210.72,210.2,210.61,36737.0,209.685,210.0139,209.4957,209.9043,36737.0
2025-03-10 11:15:00,210.58,210.71,210.07,210.12,66503.0,209.8744,210.004,209.3661,209.4159,66503.0
2025-03-10 11:20:00,210.09,210.96,210.03,210.74,51584.0,209.386,210.2531,209.3262,210.0339,51584.0
2025-03-10 11:25:00,210.67,210.96,210.63,210.82,57467.0,209.9641,210.2531,209.9242,210.1136,57467.0
2025-03-10 11:30:00,210.82,211.53,210.8,211.4,69814.0,210.1136,210.8212,210.0936,210.6916,69814.0
2025-03-10 11:35:00,211.41,211.84,211.24,211.42,57664.0,210.7016,211.1302,210.5322,210.7116,57664.0
2025-03-10 11:40:00,211.39,211.51,210.5,210.65,117057.0,210.6817,210.8013,209.7947,209.9442,117057.0
2025-03-10 11:45:00,210.67,211.39,210.64,211.31,26339.0,209.9641,210.6817,209.9342,210.6019,26339.0
2025-03-10 11:50:00,211.27,211.29,210.83,210.95,25566.0,210.5621,210.582,210.1235,210.2431,25566.0
2025-03-10 11:55:00,210.9,210.99,210.42,210.53,25483.0,210.1933,210.283,209.7149,209.8246,25483.0
2025-03-10 12:00:00,210.53,211.0,210.42,210.42,30454.0,209.8246,210.293,209.7149,209.7149,30454.0
2025-03-10 12:05:00,210.41,210.62,210.24,210.37,21139.0,209.705,209.9143,209.5355,209.6651,21139.0
2025-03-10 12:10:00,210.34,210.9,210.33,210.88,24099.0,209.6352,210.1933,209.6252,210.1734,24099.0
2025-03-10 12:15:00,210.86,210.91,210.19,210.31,28805.0,210.1534,210.2033,209.4857,209.6053,28805.0
2025-03-10 12:20:00,210.34,210.38,210.02,210.31,33721.0,209.6352,209.6751,209.3163,209.6053,33721.0
2025-03-10 12:25:00,210.32,210.63,210.27,210.58,54536.0,209.6153,209.9242,209.5654,209.8744,54536.0
2025-03-10 12:30:00,210.64,211.35,210.51,211.28,55055.0,209.9342,210.6418,209.8046,210.572,55055.0
2025-03-10 12:35:00,211.25,211.25,210.18,210.19,67885.0,210.5421,210.5421,209.4757,209.4857,67885.0
2025-03-10 12:40:00,210.19,210.47,210.11,210.14,108693.0,209.4857,209.7648,209.406,209.4359,108693.0
2025-03-10 12:45:00,210.13,210.52,210.08,210.23,32136.0,209.4259,209.8146,209.3761,209.5256,32136.0
2025-03-10 12:50:00,210.24,210.61,210.17,210.42,59823.0,209.5355,209.9043,209.4658,209.7149,59823.0
2025-03-10 12:55:00,210.38,210.64,210.12,210.15,49609.0,209.6751,209.9342,209.4159,209.4458,49609.0
2025-03-10 13:00:00,210.13,210.2,209.54,209.59,135131.0,209.4259,209.4957,208.8379,208.8877,135131.0
2025-03-10 13:05:00,209.56,209.82,209.35,209.38,76854.0,208.8578,209.1169,208.6485,208.6784,76854.0
2025-03-10 13:10:00,209.36,209.55,209.05,209.44,41951.0,208.6585,208.8478,208.3495,208.7382,41951.0
2025-03-10 13:15:00,209.41,209.76,209.4,209.68,28774.0,208.7083,209.0571,208.6983,208.9774,28774.0
2025-03-10 13:20:00,209.69,210.14,209.65,210.04,36112.0,208.9874,209.4359,208.9475,209.3362,36112.0
2025-03-10 13:25:00,210.02,210.03,209.53,209.64,30617.0,209.3163,209.3262,208.8279,208.9375,30617.0
2025-03-10 13:30:00,209.67,209.73,209.31,209.33,56492.0,208.9674,209.0272,208.6086,208.6286,56492.0
2025-03-10 13:35:00,209.34,209.52,208.88,209.24,49911.0,208.6385,208.8179,208.1801,208.5389,49911.0
2025-03-10 13:40:00,209.28,209.32,209.01,209.01,38927.0,208.5787,208.6186,208.3096,208.3096,38927.0
2025-03-10 13:45:00,209.02,209.34,208.7,208.91,25892.0,208.3196,208.6385,208.0007,208.21,25892.0
2025-03-10 13:50:00,208.92,209.3,208.67,209.28,52811.0,208.2199,208.5987,207.9708,208.5787,52811.0
2025-03-10 13:55:00,209.27,209.31,208.88,209.0,46276.0,208.5688,208.6086,208.1801,208.2997,46276.0
2025-03-10 14:00:00,208.92,209.03,208.72,208.76,20993.0,208.2199,208.3296,208.0206,208.0605,20993.0
2025-03-10 14:05:00,208.82,208.82,208.45,208.8,40390.0,208.1203,208.1203,207.7515,208.1004,40390.0
2025-03-10 14:10:00,208.83,209.59,208.78,209.07,115842.0,208.1303,208.8877,208.0804,208.3694,115842.0
2025-03-10 14:15:00,209.04,209.46,208.93,208.97,45274.0,208.3395,208.7581,208.2299,208.2698,45274.0
2025-03-10 14:20:00,208.95,209.24,208.9,209.02,101412.0,208.2498,208.5389,208.2,208.3196,101412.0
2025-03-10 14:25:00,209.03,209.09,208.7,208.92,451933.0,208.3296,208.3894,208.0007,208.2199,451933.0
2025-03-10 14:30:00,208.95,209.33,208.93,209.13,89521.0,208.2498,208.6286,208.2299,208.4292,89521.0
2025-03-10 14:35:00,209.01,209.05,208.73,208.75,41059.0,208.3096,208.3495,208.0306,208.0505,41059.0
2025-03-10 14:40:00,208.72,208.96,208.52,208.82,120886.0,208.0206,208.2598,207.8213,208.1203,120886.0
2025-03-10 14:45:00,208.83,208.89,208.59,208.6,57012.0,208.1303,208.19,207.8911,207.901,57012.0
2025-03-10 14:50:00,208.59,208.79,208.27,208.27,62900.0,207.8911,208.0904,207.5721,207.5721,62900.0
2025-03-10 14:55:00,208.31,208.32,207.69,207.79,132521.0,207.612,207.622,206.9941,207.0937,132521.0
2025-03-10 15:00:00,207.73,208.1,207.43,207.64,88693.0,207.0339,207.4027,206.7349,206.9442,88693.0
2025-03-10 15:05:00,207.64,207.82,207.08,207.18,344787.0,206.9442,207.1236,206.3861,206.4858,344787.0
2025-03-10 15:10:00,207.19,208.05,207.13,208.0,130023.0,206.4957,207.3529,206.4359,207.303,130023.0
2025-03-10 15:15:00,207.97,208.63,207.91,208.59,140549.0,207.2731,207.9309,207.2133,207.8911,140549.0
2025-03-10 15:20:00,208.6,209.17,208.49,209.12,60146.0,207.901,208.4691,207.7914,208.4193,60146.0
2025-03-10 15:25:00,209.1,209.66,208.89,208.91,133791.0,208.3993,208.9575,208.19,208.21,133791.0
2025-03-10 15:30:00,208.93,210.29,208.86,210.17,86238.0,208.2299,209.5854,208.1602,209.4658,86238.0
2025-03-10 15:35:00,210.18,210.37,209.35,209.8,212278.0,209.4757,209.6651,208.6485,209.097,212278.0
2025-03-10 15:40:00,209.78,209.88,208.41,208.41,132997.0,209.0771,209.1767,207.7117,207.7117,132997.0
2025-03-10 15:45:00,208.52,209.1,208.45,208.96,154932.0,207.8213,208.3993,207.7515,208.2598,154932.0
2025-03-10 15:50:00,208.97,209.51,208.55,208.91,395162.0,208.2698,208.808,207.8512,208.21,395162.0
2025-03-10 15:55:00,208.93,209.65,208.73,209.35,795664.0,208.2299,208.9475,208.0306,208.6485,795664.0
2025-03-11 09:30:00,208.69,209.24,208.34,208.68,223353.0,207.9907,208.5389,207.6419,207.9808,223353.0
2025-03-11 09:35:00,208.6,209.88,208.43,209.85,156963.0,207.901,209.1767,207.7316,209.1468,156963.0
2025-03-11 09:40:00,209.82,210.01,209.13,209.57,69128.0,209.1169,209.3063,208.4292,208.8678,69128.0
2025-03-11 09:45:00,209.48,210.43,209.12,210.35,58195.0,208.7781,209.7249,208.4193,209.6452,58195.0
2025-03-11 09:50:00,210.37,210.58,209.38,209.47,85493.0,209.6651,209.8744,208.6784,208.7681,85493.0
2025-03-11 09:55:00,209.58,210.06,209.42,209.81,24804.0,208.8777,209.3561,208.7183,209.107,24804.0
2025-03-11 10:00:00,209.7,210.9,207.85,208.14,153469.0,208.9973,210.1933,207.1535,207.4426,153469.0
2025-03-11 10:05:00,208.15,210.12,208.15,209.96,35291.0,207.4525,209.4159,207.4525,209.2565,35291.0
2025-03-11 10:10:00,209.98,210.05,208.82,208.97,38254.0,209.2764,209.3462,208.1203,208.2698,38254.0
2025-03-11 10:15:00,209.06,209.45,208.58,209.2,36233.0,208.3595,208.7482,207.8811,208.499,36233.0
2025-03-11 10:20:00,209.16,209.4,208.15,208.3,35944.0,208.4591,208.6983,207.4525,207.602,35944.0
2025-03-11 10:25:00,208.38,208.4,207.33,207.45,66085.0,207.6818,207.7017,206.6353,206.7549,66085.0
2025-03-11 10:30:00,207.47,208.2,207.32,207.46,33977.0,206.7748,207.5024,206.6253,206.7648,33977.0
2025-03-11 10:35:00,207.51,207.94,206.6,206.84,85077.0,206.8147,207.2432,205.9077,206.1469,85077.0
2025-03-11 10:40:00,206.94,207.84,206.63,207.58,38477.0,206.2466,207.1436,205.9376,206.8844,38477.0
2025-03-11 10:45:00,207.49,208.07,207.01,207.23,75828.0,206.7947,207.3728,206.3163,206.5356,75828.0
2025-03-11 10:50:00,207.3,208.49,207.11,208.39,45223.0,206.6054,207.7914,206.416,207.6917,45223.0
2025-03-11 10:55:00,208.33,208.36,207.39,207.5,51487.0,207.6319,207.6618,206.6951,206.8047,51487.0
2025-03-11 11:00:00,207.38,208.06,207.16,207.6,53964.0,206.6851,207.3628,206.4658,206.9044,53964.0
2025-03-11 11:05:00,207.52,209.35,207.51,209.27,46115.0,206.8246,208.6485,206.8147,208.5688,46115.0
2025-03-11 11:10:00,209.22,209.76,208.91,209.3,44145.0,208.5189,209.0571,208.21,208.5987,44145.0
2025-03-11 11:15:00,209.51,209.7,209.08,209.29,32721.0,208.808,208.9973,208.3794,208.5887,32721.0
2025-03-11 11:20:00,209.22,209.4,208.62,208.71,50100.0,208.5189,208.6983,207.921,208.0107,50100.0
2025-03-11 11:25:00,208.72,209.42,208.71,208.86,31133.0,208.0206,208.7183,208.0107,208.1602,31133.0
2025-03-11 11:30:00,208.78,209.49,208.7,209.36,18881.0,208.0804,208.788,208.0007,208.6585,18881.0
2025-03-11 11:35:00,209.36,209.45,208.76,209.38,21393.0,208.6585,208.7482,208.0605,208.6784,21393.0
2025-03-11 11:40:00,209.35,210.09,209.35,209.78,35759.0,208.6485,209.386,208.6485,209.0771,35759.0
2025-03-11 11:45:00,209.8,209.85,209.18,209.72,33618.0,209.097,209.1468,208.4791,209.0173,33618.0
2025-03-11 11:50:00,209.71,209.83,209.34,209.71,21808.0,209.0073,209.1269,208.6385,209.0073,21808.0
2025-03-11 11:55:00,209.71,209.78,208.8,208.83,25256.0,209.0073,209.0771,208.1004,208.1303,25256.0
2025-03-11 12:00:00,208.85,209.14,208.47,208.73,33886.0,208.1502,208.4392,207.7715,208.0306,33886.0
2025-03-11 12:05:00,208.65,208.8,208.08,208.21,76371.0,207.9509,208.1004,207.3828,207.5123,76371.0
2025-03-11 12:10:00,208.23,208.23,207.75,207.81,54053.0,207.5323,207.5323,207.0539,207.1137,54053.0
2025-03-11 12:15:00,207.83,208.17,207.76,208.12,16356.0,207.1336,207.4725,207.0638,207.4226,16356.0
2025-03-11 12:20:00,208.13,208.57,208.01,208.35,39750.0,207.4326,207.8711,207.313,207.6519,39750.0
2025-03-11 12:25:00,208.36,208.7,208.22,208.29,26741.0,207.6618,208.0007,207.5223,207.5921,26741.0
2025-03-11 12:30:00,208.29,208.74,208.23,208.61,25726.0,207.5921,208.0406,207.5323,207.911,25726.0
2025-03-11 12:35:00,208.56,208.87,208.23,208.31,23916.0,207.8612,208.1701,207.5323,207.612,23916.0
2025-03-11 12:40:00,208.37,208.8,207.95,208.22,48142.0,207.6718,208.1004,207.2532,207.5223,48142.0
2025-03-11 12:45:00,208.21,208.5,208.15,208.41,35892.0,207.5123,207.8014,207.4525,207.7117,35892.0
2025-03-11 12:50:00,208.41,208.47,207.55,207.78,17465.0,207.7117,207.7715,206.8545,207.0838,17465.0
2025-03-11 12:55:00,207.78,207.95,207.36,207.64,24452.0,207.0838,207.2532,206.6652,206.9442,24452.0
2025-03-11 13:00:00,207.63,207.68,207.2,207.29,18336.0,206.9343,206.9841,206.5057,206.5954,18336.0
2025-03-11 13:05:00,207.29,207.51,207.16,207.41,19770.0,206.5954,206.8147,206.4658,206.715,19770.0
2025-03-11 13:10:00,207.47,207.52,207.1,207.17,29479.0,206.7748,206.8246,206.406,206.4758,29479.0
2025-03-11 13:15:00,207.16,207.56,207.01,207.17,79569.0,206.4658,206.8645,206.3163,206.4758,79569.0
2025-03-11 13:20:00,207.14,207.3,206.33,206.69,77373.0,206.4459,206.6054,205.6386,205.9974,77373.0
2025-03-11 13:25:00,206.69,206.78,206.29,206.4,73667.0,205.9974,206.0871,205.5988,205.7084,73667.0
2025-03-11 13:30:00,206.33,206.99,206.3,206.56,178331.0,205.6386,206.2964,205.6087,205.8679,178331.0
2025-03-11 13:35:00,206.55,206.83,206.33,206.81,28278.0,205.8579,206.137,205.6386,206.117,28278.0
2025-03-11 13:40:00,206.87,207.43,206.78,207.43,30561.0,206.1768,206.7349,206.0871,206.7349,30561.0
2025-03-11 13:45:00,207.39,208.17,207.3,207.88,29962.0,206.6951,207.4725,206.6054,207.1834,29962.0
2025-03-11 13:50:00,207.89,208.2,207.66,207.91,58110.0,207.1934,207.5024,206.9642,207.2133,58110.0
2025-03-11 13:55:00,207.92,207.92,207.1,207.6,57237.0,207.2233,207.2233,206.406,206.9044,57237.0
2025-03-11 14:00:00,207.59,209.0,207.57,208.83,33859.0,206.8944,208.2997,206.8745,208.1303,33859.0
2025-03-11 14:05:00,208.9,209.27,208.53,208.95,29292.0,208.2,208.5688,207.8313,208.2498,29292.0
2025-03-11 14:10:00,209.04,209.63,209.04,209.61,48939.0,208.3395,208.9276,208.3395,208.9076,48939.0
2025-03-11 14:15:00,209.54,209.69,209.17,209.59,33387.0,208.8379,208.9874,208.4691,208.8877,33387.0
2025-03-11 14:20:00,209.52,210.25,209.36,209.84,43481.0,208.8179,209.5455,208.6585,209.1369,43481.0
2025-03-11 14:25:00,209.79,210.07,209.64,209.86,56483.0,209.087,209.3661,208.9375,209.1568,56483.0
2025-03-11 14:30:00,209.86,209.99,209.36,209.57,85888.0,209.1568,209.2864,208.6585,208.8678,85888.0
2025-03-11 14:35:00,209.57,210.06,209.39,209.94,47471.0,208.8678,209.3561,208.6884,209.2365,47471.0
2025-03-11 14:40:00,209.99,210.98,209.92,210.85,84252.0,209.2864,210.273,209.2166,210.1435,84252.0
2025-03-11 14:45:00,210.94,211.21,210.66,211.17,148694.0,210.2332,210.5023,209.9541,210.4624,148694.0
2025-03-11 14:50:00,211.14,211.91,211.13,211.57,60988.0,210.4325,211.1999,210.4225,210.8611,60988.0
2025-03-11 14:55:00,211.59,211.66,211.21,211.33,209295.0,210.881,210.9508,210.5023,210.6219,209295.0
2025-03-11 15:00:00,211.33,211.38,210.37,210.86,33286.0,210.6219,210.6717,209.6651,210.1534,33286.0
2025-03-11 15:05:00,210.91,211.7,210.86,211.32,57737.0,210.2033,210.9906,210.1534,210.6119,57737.0
2025-03-11 15:10:00,211.31,211.32,210.52,210.54,64838.0,210.6019,210.6119,209.8146,209.8345,64838.0
2025-03-11 15:15:00,210.53,210.56,210.02,210.26,97447.0,209.8246,209.8545,209.3163,209.5555,97447.0
2025-03-11 15:20:00,210.29,210.93,209.76,209.81,41154.0,209.5854,210.2232,209.0571,209.107,41154.0
2025-03-11 15:25:00,209.79,210.68,209.79,210.31,30820.0,209.087,209.9741,209.087,209.6053,30820.0
2025-03-11 15:30:00,210.37,210.42,209.89,209.93,48655.0,209.6651,209.7149,209.1867,209.2266,48655.0
2025-03-11 15:35:00,209.93,210.37,209.7,209.79,45943.0,209.2266,209.6651,208.9973,209.087,45943.0
2025-03-11 15:40:00,209.8,210.05,209.45,210.05,44845.0,209.097,209.3462,208.7482,209.3462,44845.0
2025-03-11 15:45:00,209.99,210.39,209.73,210.37,59144.0,209.2864,209.685,209.0272,209.6651,59144.0
2025-03-11 15:50:00,210.32,210.33,209.03,209.41,123436.0,209.6153,209.6252,208.3296,208.7083,123436.0
2025-03-11 15:55:00,209.42,209.49,208.31,208.31,265626.0,208.7183,208.788,207.612,207.612,265626.0
2025-03-12 09:30:00,212.24,213.31,211.83,212.94,151075.0,211.5288,212.5952,211.1202,212.2265,151075.0
2025-03-12 09:35:00,212.96,213.45,212.62,213.35,83407.0,212.2464,212.7348,211.9076,212.6351,83407.0
2025-03-12 09:40:00,213.43,213.52,212.24,212.29,60637.0,212.7148,212.8045,211.5288,211.5787,60637.0
2025-03-12 09:45:00,212.45,212.98,211.8,212.14,53574.0,211.7381,212.2663,211.0903,211.4292,53574.0
2025-03-12 09:50:00,212.19,212.94,212.1,212.1,78500.0,211.479,212.2265,211.3893,211.3893,78500.0
2025-03-12 09:55:00,212.04,212.27,211.45,212.22,85541.0,211.3295,211.5587,210.7415,211.5089,85541.0
2025-03-12 10:00:00,212.15,212.41,211.48,212.29,126260.0,211.4391,211.6983,210.7714,211.5787,126260.0
2025-03-12 10:05:00,212.32,212.88,212.32,212.82,35975.0,211.6086,212.1667,211.6086,212.1069,35975.0
2025-03-12 10:10:00,212.77,213.0,211.86,211.92,45874.0,212.057,212.2863,211.1501,211.2099,45874.0
2025-03-12 10:15:00,211.91,211.91,211.29,211.89,37249.0,211.1999,211.1999,210.582,211.18,37249.0
2025-03-12 10:20:00,211.88,212.15,211.31,211.53,26457.0,211.17,211.4391,210.6019,210.8212,26457.0
2025-03-12 10:25:00,211.58,212.05,211.48,211.65,22326.0,210.871,211.3395,210.7714,210.9408,22326.0
2025-03-12 10:30:00,211.6,211.73,210.6,210.71,64701.0,210.891,211.0205,209.8943,210.004,64701.0
2025-03-12 10:35:00,210.72,211.0,210.47,210.47,57455.0,210.0139,210.293,209.7648,209.7648,57455.0
2025-03-12 10:40:00,210.52,210.62,210.05,210.37,33260.0,209.8146,209.9143,209.3462,209.6651,33260.0
2025-03-12 10:45:00,210.29,210.68,210.29,210.44,20815.0,209.5854,209.9741,209.5854,209.7349,20815.0
2025-03-12 10:50:00,210.42,211.17,210.32,211.17,38084.0,209.7149,210.4624,209.6153,210.4624,38084.0
2025-03-12 10:55:00,211.04,211.04,210.03,210.13,21094.0,210.3328,210.3328,209.3262,209.4259,21094.0
2025-03-12 11:00:00,210.15,210.24,209.49,209.67,49734.0,209.4458,209.5355,208.788,208.9674,49734.0
2025-03-12 11:05:00,209.72,209.83,209.15,209.59,42502.0,209.0173,209.1269,208.4492,208.8877,42502.0
2025-03-12 11:10:00,209.59,209.86,209.41,209.71,28967.0,208.8877,209.1568,208.7083,209.0073,28967.0
2025-03-12 11:15:00,209.74,210.43,209.48,210.32,43102.0,209.0372,209.7249,208.7781,209.6153,43102.0
2025-03-12 11:20:00,210.34,210.74,210.0,210.5,29720.0,209.6352,210.0339,209.2963,209.7947,29720.0
2025-03-12 11:25:00,210.56,211.06,210.49,210.84,37109.0,209.8545,210.3528,209.7847,210.1335,37109.0
2025-03-12 11:30:00,210.86,211.28,210.73,210.94,23886.0,210.1534,210.572,210.0239,210.2332,23886.0
2025-03-12 11:35:00,210.96,211.62,210.96,211.47,22830.0,210.2531,210.9109,210.2531,210.7614,22830.0
2025-03-12 11:40:00,211.49,211.67,211.25,211.52,16560.0,210.7813,210.9607,210.5421,210.8112,16560.0
2025-03-12 11:45:00,211.53,211.93,211.35,211.88,41457.0,210.8212,211.2199,210.6418,211.17,41457.0
2025-03-12 11:50:00,211.9,212.09,211.81,212.0,28554.0,211.19,211.3793,211.1003,211.2896,28554.0
2025-03-12 11:55:00,211.94,212.11,211.36,212.11,21312.0,211.2298,211.3993,210.6518,211.3993,21312.0
2025-03-12 12:00:00,212.05,212.05,211.69,211.83,20125.0,211.3395,211.3395,210.9807,211.1202,20125.0
2025-03-12 12:05:00,211.88,212.37,211.8,212.35,57938.0,211.17,211.6584,211.0903,211.6385,57938.0
2025-03-12 12:10:00,212.28,212.71,212.0,212.65,89464.0,211.5687,211.9972,211.2896,211.9375,89464.0
2025-03-12 12:15:00,212.65,212.71,212.24,212.55,46602.0,211.9375,211.9972,211.5288,211.8378,46602.0
2025-03-12 12:20:00,212.55,212.79,212.54,212.66,22196.0,211.8378,212.077,211.8278,211.9474,22196.0
2025-03-12 12:25:00,212.69,212.72,212.33,212.5,68865.0,211.9773,212.0072,211.6185,211.788,68865.0
2025-03-12 12:30:00,212.55,212.85,212.49,212.83,173456.0,211.8378,212.1368,211.778,212.1168,173456.0
2025-03-12 12:35:00,212.85,213.03,212.64,212.64,34408.0,212.1368,212.3162,211.9275,211.9275,34408.0
2025-03-12 12:40:00,212.64,212.64,211.75,211.82,46275.0,211.9275,211.9275,211.0405,211.1102,46275.0
2025-03-12 12:45:00,211.83,212.75,211.8,212.7,28113.0,211.1202,212.0371,211.0903,211.9873,28113.0
2025-03-12 12:50:00,212.71,212.9,212.31,212.61,33741.0,211.9972,212.1866,211.5986,211.8976,33741.0
2025-03-12 12:55:00,212.68,212.75,211.94,211.95,33683.0,211.9673,212.0371,211.2298,211.2398,33683.0
2025-03-12 13:00:00,211.99,212.19,211.83,212.0,43558.0,211.2797,211.479,211.1202,211.2896,43558.0
2025-03-12 13:05:00,211.94,212.33,211.75,212.33,16024.0,211.2298,211.6185,211.0405,211.6185,16024.0
2025-03-12 13:10:00,212.34,212.44,212.05,212.41,40879.0,211.6285,211.7282,211.3395,211.6983,40879.0
2025-03-12 13:15:00,212.41,212.55,212.11,212.36,16051.0,211.6983,211.8378,211.3993,211.6484,16051.0
2025-03-12 13:20:00,212.4,212.75,212.35,212.65,16366.0,211.6883,212.0371,211.6385,211.9375,16366.0
2025-03-12 13:25:00,212.62,212.79,212.44,212.77,34275.0,211.9076,212.077,211.7282,212.057,34275.0
2025-03-12 13:30:00,212.7,212.96,212.5,212.63,35721.0,211.9873,212.2464,211.788,211.9175,35721.0
2025-03-12 13:35:00,212.63,212.79,212.44,212.5,19361.0,211.9175,212.077,211.7282,211.788,19361.0
2025-03-12 13:40:00,212.46,212.57,212.27,212.36,17281.0,211.7481,211.8577,211.5587,211.6484,17281.0
2025-03-12 13:45:00,212.24,212.54,212.04,212.06,76602.0,211.5288,211.8278,211.3295,211.3494,76602.0
2025-03-12 13:50:00,212.09,212.12,211.42,211.5,48234.0,211.3793,211.4092,210.7116,210.7913,48234.0
2025-03-12 13:55:00,211.46,211.49,210.82,210.84,58526.0,210.7514,210.7813,210.1136,210.1335,58526.0
2025-03-12 14:00:00,210.86,211.63,210.74,211.26,53645.0,210.1534,210.9209,210.0339,210.5521,53645.0
2025-03-12 14:05:00,211.22,211.32,210.87,210.97,21755.0,210.5122,210.6119,210.1634,210.2631,21755.0
2025-03-12 14:10:00,210.99,211.49,210.99,211.43,16688.0,210.283,210.7813,210.283,210.7215,16688.0
2025-03-12 14:15:00,211.46,211.65,211.42,211.63,21710.0,210.7514,210.9408,210.7116,210.9209,21710.0
2025-03-12 14:20:00,211.69,211.82,211.33,211.55,22328.0,210.9807,211.1102,210.6219,210.8411,22328.0
2025-03-12 14:25:00,211.57,211.94,211.49,211.94,22238.0,210.8611,211.2298,210.7813,211.2298,22238.0
2025-03-12 14:30:00,211.96,212.06,211.72,211.97,18559.0,211.2498,211.3494,211.0106,211.2597,18559.0
2025-03-12 14:35:00,212.04,212.09,211.8,212.03,19197.0,211.3295,211.3793,211.0903,211.3195,19197.0
2025-03-12 14:40:00,212.07,212.42,212.07,212.38,14833.0,211.3594,211.7082,211.3594,211.6684,14833.0
2025-03-12 14:45:00,212.35,212.69,212.31,212.63,24826.0,211.6385,211.9773,211.5986,211.9175,24826.0
2025-03-12 14:50:00,212.57,212.6,212.14,212.3,16689.0,211.8577,211.8876,211.4292,211.5886,16689.0
2025-03-12 14:55:00,212.22,212.48,211.97,212.38,66203.0,211.5089,211.768,211.2597,211.6684,66203.0
2025-03-12 15:00:00,212.32,212.37,211.8,212.03,46978.0,211.6086,211.6584,211.0903,211.3195,46978.0
2025-03-12 15:05:00,211.98,212.13,211.78,212.11,17162.0,211.2697,211.4192,211.0704,211.3993,17162.0
2025-03-12 15:10:00,212.01,212.12,211.9,211.94,20413.0,211.2996,211.4092,211.19,211.2298,20413.0
2025-03-12 15:15:00,211.92,212.03,211.51,211.96,54645.0,211.2099,211.3195,210.8013,211.2498,54645.0
2025-03-12 15:20:00,211.98,212.08,211.28,211.59,39881.0,211.2697,211.3694,210.572,210.881,39881.0
2025-03-12 15:25:00,211.58,211.89,211.55,211.67,23307.0,210.871,211.18,210.8411,210.9607,23307.0
2025-03-12 15:30:00,211.69,211.91,211.61,211.7,19777.0,210.9807,211.1999,210.9009,210.9906,19777.0
2025-03-12 15:35:00,211.63,211.63,211.18,211.42,38869.0,210.9209,210.9209,210.4724,210.7116,38869.0
2025-03-12 15:40:00,211.4,211.45,211.04,211.38,56835.0,210.6916,210.7415,210.3328,210.6717,56835.0
2025-03-12 15:45:00,211.4,211.69,211.35,211.66,45763.0,210.6916,210.9807,210.6418,210.9508,45763.0
2025-03-12 15:50:00,211.66,211.91,211.0,211.76,213130.0,210.9508,211.1999,210.293,211.0504,213130.0
2025-03-12 15:55:00,211.78,212.1,211.62,211.64,353512.0,211.0704,211.3893,210.9109,210.9308,353512.0
2025-03-13 09:30:00,211.07,211.13,210.38,210.88,127809.0,210.3627,210.4225,209.6751,210.1734,127809.0
2025-03-13 09:35:00,210.9,210.95,210.11,210.8,51904.0,210.1933,210.2431,209.406,210.0936,51904.0
2025-03-13 09:40:00,210.9,211.14,210.05,210.07,50265.0,210.1933,210.4325,209.3462,209.3661,50265.0
2025-03-13 09:45:00,210.06,210.59,209.97,210.42,45995.0,209.3561,209.8844,209.2664,209.7149,45995.0
2025-03-13 09:50:00,210.46,210.67,209.17,209.32,96941.0,209.7548,209.9641,208.4691,208.6186,96941.0
2025-03-13 09:55:00,209.37,209.54,208.67,209.04,80352.0,208.6684,208.8379,207.9708,208.3395,80352.0
2025-03-13 10:00:00,209.01,209.8,208.49,209.56,75961.0,208.3096,209.097,207.7914,208.8578,75961.0
2025-03-13 10:05:00,209.6,210.21,209.59,210.03,40071.0,208.8977,209.5056,208.8877,209.3262,40071.0
2025-03-13 10:10:00,210.04,210.65,209.62,210.63,72393.0,209.3362,209.9442,208.9176,209.9242,72393.0
2025-03-13 10:15:00,210.61,211.21,210.48,211.12,63426.0,209.9043,210.5023,209.7747,210.4126,63426.0
2025-03-13 10:20:00,211.08,211.32,210.77,211.31,48514.0,210.3727,210.6119,210.0637,210.6019,48514.0
2025-03-13 10:25:00,211.31,211.54,210.31,210.43,61342.0,210.6019,210.8312,209.6053,209.7249,61342.0
2025-03-13 10:30:00,210.47,211.02,210.21,210.32,39888.0,209.7648,210.3129,209.5056,209.6153,39888.0
2025-03-13 10:35:00,210.41,210.51,209.73,209.95,32538.0,209.705,209.8046,209.0272,209.2465,32538.0
2025-03-13 10:40:00,209.97,210.0,209.51,209.77,48755.0,209.2664,209.2963,208.808,209.0671,48755.0
2025-03-13 10:45:00,209.76,210.09,209.43,209.61,33762.0,209.0571,209.386,208.7282,208.9076,33762.0
2025-03-13 10:50:00,209.69,210.45,209.67,210.09,17392.0,208.9874,209.7448,208.9674,209.386,17392.0
2025-03-13 10:55:00,210.02,210.12,209.61,209.77,18501.0,209.3163,209.4159,208.9076,209.0671,18501.0
2025-03-13 11:00:00,209.93,210.47,209.92,210.27,38505.0,209.2266,209.7648,209.2166,209.5654,38505.0
2025-03-13 11:05:00,210.22,210.47,209.39,209.52,20550.0,209.5156,209.7648,208.6884,208.8179,20550.0
2025-03-13 11:10:00,209.58,209.71,209.21,209.32,22589.0,208.8777,209.0073,208.509,208.6186,22589.0
2025-03-13 11:15:00,209.38,209.54,209.19,209.53,16669.0,208.6784,208.8379,208.489,208.8279,16669.0
2025-03-13 11:20:00,209.51,209.53,209.23,209.53,17534.0,208.808,208.8279,208.5289,208.8279,17534.0
2025-03-13 11:25:00,209.53,209.64,209.01,209.1,20007.0,208.8279,208.9375,208.3096,208.3993,20007.0
2025-03-13 11:30:00,209.09,209.44,209.05,209.18,33504.0,208.3894,208.7382,208.3495,208.4791,33504.0
2025-03-13 11:35:00,209.17,209.17,208.29,208.41,123204.0,208.4691,208.4691,207.5921,207.7117,123204.0
2025-03-13 11:40:00,208.44,209.48,208.2,209.15,156437.0,207.7416,208.7781,207.5024,208.4492,156437.0
2025-03-13 11:45:00,209.08,209.3,208.74,209.1,53741.0,208.3794,208.5987,208.0406,208.3993,53741.0
2025-03-13 11:50:00,209.13,209.13,208.37,208.46,17963.0,208.4292,208.4292,207.6718,207.7615,17963.0
2025-03-13 11:55:00,208.47,208.56,208.15,208.22,35891.0,207.7715,207.8612,207.4525,207.5223,35891.0
2025-03-13 12:00:00,208.23,208.74,208.11,208.67,29381.0,207.5323,208.0406,207.4127,207.9708,29381.0
2025-03-13 12:05:00,208.69,208.95,208.28,208.87,28237.0,207.9907,208.2498,207.5821,208.1701,28237.0
2025-03-13 12:10:00,208.75,208.81,208.41,208.48,16971.0,208.0505,208.1103,207.7117,207.7814,16971.0
2025-03-13 12:15:00,208.49,208.67,208.38,208.67,25596.0,207.7914,207.9708,207.6818,207.9708,25596.0
2025-03-13 12:20:00,208.69,208.78,208.45,208.48,32861.0,207.9907,208.0804,207.7515,207.7814,32861.0
2025-03-13 12:25:00,208.49,208.63,208.29,208.49,37105.0,207.7914,207.9309,207.5921,207.7914,37105.0
2025-03-13 12:30:00,208.47,209.11,208.28,209.07,33840.0,207.7715,208.4093,207.5821,208.3694,33840.0
2025-03-13 12:35:00,209.07,209.46,208.84,209.39,25993.0,208.3694,208.7581,208.1402,208.6884,25993.0
2025-03-13 12:40:00,209.39,209.48,208.65,208.72,88106.0,208.6884,208.7781,207.9509,208.0206,88106.0
2025-03-13 12:45:00,208.67,208.8,207.75,208.07,77968.0,207.9708,208.1004,207.0539,207.3728,77968.0
2025-03-13 12:50:00,208.06,208.59,207.87,208.19,41565.0,207.3628,207.8911,207.1735,207.4924,41565.0
2025-03-13 12:55:00,208.22,208.26,207.94,208.23,28058.0,207.5223,207.5622,207.2432,207.5323,28058.0
2025-03-13 13:00:00,208.21,208.33,207.9,208.33,18482.0,207.5123,207.6319,207.2034,207.6319,18482.0
2025-03-13 13:05:00,208.37,208.53,207.91,208.04,20329.0,207.6718,207.8313,207.2133,207.3429,20329.0
2025-03-13 13:10:00,208.05,208.07,207.6,207.72,15500.0,207.3529,207.3728,206.9044,207.024,15500.0
2025-03-13 13:15:00,207.72,207.72,206.99,207.15,27377.0,207.024,207.024,206.2964,206.4559,27377.0
2025-03-13 13:20:00,207.14,207.53,207.08,207.3,28133.0,206.4459,206.8346,206.3861,206.6054,28133.0
2025-03-13 13:25:00,207.25,207.57,207.21,207.5,23982.0,206.5555,206.8745,206.5157,206.8047,23982.0
2025-03-13 13:30:00,207.43,207.57,207.18,207.21,11263.0,206.7349,206.8745,206.4858,206.5157,11263.0
2025-03-13 13:35:00,207.17,207.38,207.06,207.13,33712.0,206.4758,206.6851,206.3662,206.4359,33712.0
2025-03-13 13:40:00,207.19,207.42,207.03,207.06,56165.0,206.4957,206.725,206.3363,206.3662,56165.0
2025-03-13 13:45:00,207.05,207.16,206.89,207.09,37567.0,206.3562,206.4658,206.1968,206.3961,37567.0
2025-03-13 13:50:00,207.02,207.54,207.02,207.53,33629.0,206.3263,206.8446,206.3263,206.8346,33629.0
2025-03-13 13:55:00,207.54,207.55,207.13,207.15,37209.0,206.8446,206.8545,206.4359,206.4559,37209.0
2025-03-13 14:00:00,207.17,208.05,207.16,207.96,22480.0,206.4758,207.3529,206.4658,207.2632,22480.0
2025-03-13 14:05:00,207.98,208.32,207.87,208.11,33096.0,207.2831,207.622,207.1735,207.4127,33096.0
2025-03-13 14:10:00,208.09,208.83,208.06,208.74,18022.0,207.3927,208.1303,207.3628,208.0406,18022.0
2025-03-13 14:15:00,208.71,208.71,208.2,208.47,10270.0,208.0107,208.0107,207.5024,207.7715,10270.0
2025-03-13 14:20:00,208.35,208.75,208.24,208.71,30642.0,207.6519,208.0505,207.5422,208.0107,30642.0
2025-03-13 14:25:00,208.73,208.92,208.57,208.89,44976.0,208.0306,208.2199,207.8711,208.19,44976.0
2025-03-13 14:30:00,208.89,209.11,208.65,208.81,41101.0,208.19,208.4093,207.9509,208.1103,41101.0
2025-03-13 14:35:00,208.82,209.2,208.78,209.11,58635.0,208.1203,208.499,208.0804,208.4093,58635.0
2025-03-13 14:40:00,209.04,209.34,208.95,209.33,20995.0,208.3395,208.6385,208.2498,208.6286,20995.0
2025-03-13 14:45:00,209.34,209.47,209.09,209.37,78989.0,208.6385,208.7681,208.3894,208.6684,78989.0
2025-03-13 14:50:00,209.31,209.41,208.69,209.05,23134.0,208.6086,208.7083,207.9907,208.3495,23134.0
2025-03-13 14:55:00,209.0,209.39,208.9,209.3,29292.0,208.2997,208.6884,208.2,208.5987,29292.0
2025-03-13 15:00:00,209.25,209.69,209.04,209.13,28865.0,208.5488,208.9874,208.3395,208.4292,28865.0
2025-03-13 15:05:00,209.12,209.12,208.42,208.59,24280.0,208.4193,208.4193,207.7216,207.8911,24280.0
2025-03-13 15:10:00,208.58,208.84,208.42,208.7,25504.0,207.8811,208.1402,207.7216,208.0007,25504.0
2025-03-13 15:15:00,208.73,208.86,208.57,208.83,21787.0,208.0306,208.1602,207.8711,208.1303,21787.0
2025-03-13 15:20:00,208.81,208.81,208.51,208.58,33059.0,208.1103,208.1103,207.8113,207.8811,33059.0
2025-03-13 15:25:00,208.57,208.57,207.71,207.94,51633.0,207.8711,207.8711,207.014,207.2432,51633.0
2025-03-13 15:30:00,208.02,208.16,207.71,208.05,38033.0,207.323,207.4625,207.014,207.3529,38033.0
2025-03-13 15:35:00,208.03,208.05,207.16,207.16,55050.0,207.3329,207.3529,206.4658,206.4658,55050.0
2025-03-13 15:40:00,207.17,207.47,206.97,207.32,69101.0,206.4758,206.7748,206.2765,206.6253,69101.0
2025-03-13 15:45:00,207.32,207.51,207.09,207.38,91591.0,206.6253,206.8147,206.3961,206.6851,91591.0
2025-03-13 15:50:00,207.37,207.57,206.84,207.47,192952.0,206.6751,206.8745,206.1469,206.7748,192952.0
2025-03-13 15:55:00,207.48,207.83,207.4,207.78,437653.0,206.7848,207.1336,206.705,207.0838,437653.0
2025-03-14 09:30:00,210.38,211.58,210.31,211.53,116087.0,209.6751,210.871,209.6053,210.8212,116087.0
2025-03-14 09:35:00,211.49,212.22,211.4,211.95,56135.0,210.7813,211.5089,210.6916,211.2398,56135.0
2025-03-14 09:40:00,212.0,212.06,211.57,212.01,33154.0,211.2896,211.3494,210.8611,211.2996,33154.0
2025-03-14 09:45:00,212.06,212.25,211.79,212.16,32027.0,211.3494,211.5388,211.0803,211.4491,32027.0
2025-03-14 09:50:00,212.19,212.48,212.04,212.39,13015.0,211.479,211.768,211.3295,211.6783,13015.0
2025-03-14 09:55:00,212.31,212.31,211.63,211.74,24398.0,211.5986,211.5986,210.9209,211.0305,24398.0
2025-03-14 10:00:00,211.65,211.78,210.52,211.61,158112.0,210.9408,211.0704,209.8146,210.9009,158112.0
2025-03-14 10:05:00,211.62,212.16,211.2,211.2,38034.0,210.9109,211.4491,210.4923,210.4923,38034.0
2025-03-14 10:10:00,211.27,211.47,210.71,210.96,17024.0,210.5621,210.7614,210.004,210.2531,17024.0
2025-03-14 10:15:00,210.94,211.19,210.87,211.03,38974.0,210.2332,210.4823,210.1634,210.3229,38974.0
2025-03-14 10:20:00,210.98,211.44,210.48,211.4,38300.0,210.273,210.7315,209.7747,210.6916,38300.0
2025-03-14 10:25:00,211.44,211.44,210.87,210.99,27475.0,210.7315,210.7315,210.1634,210.283,27475.0
2025-03-14 10:30:00,210.96,211.44,210.96,211.28,18704.0,210.2531,210.7315,210.2531,210.572,18704.0
2025-03-14 10:35:00,211.32,211.89,210.95,211.89,16036.0,210.6119,211.18,210.2431,211.18,16036.0
2025-03-14 10:40:00,211.86,212.03,211.55,211.97,36113.0,211.1501,211.3195,210.8411,211.2597,36113.0
2025-03-14 10:45:00,212.02,212.32,211.99,212.13,17016.0,211.3096,211.6086,211.2797,211.4192,17016.0
2025-03-14 10:50:00,212.12,212.29,212.02,212.07,21394.0,211.4092,211.5787,211.3096,211.3594,21394.0
2025-03-14 10:55:00,212.05,212.6,211.86,212.58,21422.0,211.3395,211.8876,211.1501,211.8677,21422.0
2025-03-14 11:00:00,212.59,212.97,212.59,212.95,32336.0,211.8777,212.2564,211.8777,212.2364,32336.0
2025-03-14 11:05:00,212.96,212.97,212.62,212.66,12233.0,212.2464,212.2564,211.9076,211.9474,12233.0
2025-03-14 11:10:00,212.63,212.9,212.37,212.65,26791.0,211.9175,212.1866,211.6584,211.9375,26791.0
2025-03-14 11:15:00,212.67,213.06,212.66,213.06,19379.0,211.9574,212.3461,211.9474,212.3461,19379.0
2025-03-14 11:20:00,213.06,213.27,212.96,213.15,77854.0,212.3461,212.5554,212.2464,212.4358,77854.0
2025-03-14 11:25:00,213.16,213.2,212.88,213.02,57684.0,212.4457,212.4856,212.1667,212.3062,57684.0
2025-03-14 11:30:00,213.02,213.24,212.99,213.16,50721.0,212.3062,212.5255,212.2763,212.4457,50721.0
2025-03-14 11:35:00,213.15,213.5,213.14,213.5,25097.0,212.4358,212.7846,212.4258,212.7846,25097.0
2025-03-14 11:40:00,213.52,213.82,213.46,213.8,138978.0,212.8045,213.1035,212.7447,213.0836,138978.0
2025-03-14 11:45:00,213.81,213.86,213.18,213.41,144548.0,213.0936,213.1434,212.4657,212.6949,144548.0
2025-03-14 11:50:00,213.43,213.43,213.15,213.29,11551.0,212.7148,212.7148,212.4358,212.5753,11551.0
2025-03-14 11:55:00,213.39,213.58,213.28,213.45,74657.0,212.675,212.8643,212.5653,212.7348,74657.0
2025-03-14 12:00:00,213.47,213.58,213.28,213.28,18993.0,212.7547,212.8643,212.5653,212.5653,18993.0
2025-03-14 12:05:00,213.26,213.35,213.04,213.04,45289.0,212.5454,212.6351,212.3261,212.3261,45289.0
2025-03-14 12:10:00,213.04,213.13,212.85,212.99,38009.0,212.3261,212.4158,212.1368,212.2763,38009.0
2025-03-14 12:15:00,212.97,213.11,212.77,213.01,38861.0,212.2564,212.3959,212.057,212.2962,38861.0
2025-03-14 12:20:00,213.01,213.27,212.99,213.12,48201.0,212.2962,212.5554,212.2763,212.4059,48201.0
2025-03-14 12:25:00,213.14,213.24,212.74,212.76,17634.0,212.4258,212.5255,212.0271,212.0471,17634.0
2025-03-14 12:30:00,212.78,213.03,212.7,213.02,31117.0,212.067,212.3162,211.9873,212.3062,31117.0
2025-03-14 12:35:00,213.02,213.56,213.01,213.27,17179.0,212.3062,212.8444,212.2962,212.5554,17179.0
2025-03-14 12:40:00,213.29,213.6,213.29,213.56,9307.0,212.5753,212.8843,212.5753,212.8444,9307.0
2025-03-14 12:45:00,213.56,213.59,213.41,213.56,20507.0,212.8444,212.8743,212.6949,212.8444,20507.0
2025-03-14 12:50:00,213.59,213.88,213.57,213.8,17080.0,212.8743,213.1633,212.8544,213.0836,17080.0
2025-03-14 12:55:00,213.77,213.84,213.58,213.65,9941.0,213.0537,213.1235,212.8643,212.9341,9941.0
2025-03-14 13:00:00,213.55,213.87,213.3,213.47,85575.0,212.8344,213.1534,212.5853,212.7547,85575.0
2025-03-14 13:05:00,213.47,213.75,213.41,213.65,31246.0,212.7547,213.0338,212.6949,212.9341,31246.0
2025-03-14 13:10:00,213.66,213.67,213.42,213.45,50593.0,212.9441,212.954,212.7049,212.7348,50593.0
2025-03-14 13:15:00,213.45,213.68,213.38,213.43,8722.0,212.7348,212.964,212.665,212.7148,8722.0
2025-03-14 13:20:00,213.4,213.63,213.31,213.35,19198.0,212.6849,212.9142,212.5952,212.6351,19198.0
2025-03-14 13:25:00,213.35,213.44,213.09,213.18,26999.0,212.6351,212.7248,212.376,212.4657,26999.0
2025-03-14 13:30:00,213.26,213.4,212.99,213.11,49251.0,212.5454,212.6849,212.2763,212.3959,49251.0
2025-03-14 13:35:00,213.1,213.29,212.91,213.25,15218.0,212.3859,212.5753,212.1966,212.5354,15218.0
2025-03-14 13:40:00,213.22,213.25,213.0,213.03,4988.0,212.5055,212.5354,212.2863,212.3162,4988.0
2025-03-14 13:45:00,212.98,213.09,212.85,212.94,7994.0,212.2663,212.376,212.1368,212.2265,7994.0
2025-03-14 13:50:00,212.94,213.27,212.93,213.23,10054.0,212.2265,212.5554,212.2165,212.5155,10054.0
2025-03-14 13:55:00,213.21,213.24,212.8,212.82,13045.0,212.4956,212.5255,212.0869,212.1069,13045.0
2025-03-14 14:00:00,212.84,213.14,212.84,213.14,12707.0,212.1268,212.4258,212.1268,212.4258,12707.0
2025-03-14 14:05:00,213.12,213.25,212.86,212.94,14830.0,212.4059,212.5354,212.1467,212.2265,14830.0
2025-03-14 14:10:00,212.94,213.06,212.67,212.71,12793.0,212.2265,212.3461,211.9574,211.9972,12793.0
2025-03-14 14:15:00,212.7,212.79,212.58,212.7,6802.0,211.9873,212.077,211.8677,211.9873,6802.0
2025-03-14 14:20:00,212.68,212.79,212.46,212.46,22252.0,211.9673,212.077,211.7481,211.7481,22252.0
2025-03-14 14:25:00,212.51,212.79,212.51,212.66,36910.0,211.7979,212.077,211.7979,211.9474,36910.0
2025-03-14 14:30:00,212.66,213.07,212.66,213.05,32729.0,211.9474,212.356,211.9474,212.3361,32729.0
2025-03-14 14:35:00,213.02,213.33,212.89,213.32,60816.0,212.3062,212.6152,212.1766,212.6052,60816.0
2025-03-14 14:40:00,213.29,213.37,213.11,213.29,29870.0,212.5753,212.655,212.3959,212.5753,29870.0
2025-03-14 14:45:00,213.28,213.52,213.27,213.37,21945.0,212.5653,212.8045,212.5554,212.655,21945.0
2025-03-14 14:50:00,213.36,213.4,213.19,213.27,14383.0,212.6451,212.6849,212.4756,212.5554,14383.0
2025-03-14 14:55:00,213.2,213.34,213.04,213.23,19550.0,212.4856,212.6251,212.3261,212.5155,19550.0
2025-03-14 15:00:00,213.25,213.46,213.15,213.43,11274.0,212.5354,212.7447,212.4358,212.7148,11274.0
2025-03-14 15:05:00,213.42,213.64,213.41,213.6,10999.0,212.7049,212.9241,212.6949,212.8843,10999.0
2025-03-14 15:10:00,213.59,213.74,213.46,213.72,10628.0,212.8743,213.0238,212.7447,213.0039,10628.0
2025-03-14 15:15:00,213.74,213.75,213.52,213.58,20288.0,213.0238,213.0338,212.8045,212.8643,20288.0
2025-03-14 15:20:00,213.57,213.65,213.35,213.51,20623.0,212.8544,212.9341,212.6351,212.7946,20623.0
2025-03-14 15:25:00,213.51,213.64,213.25,213.28,28455.0,212.7946,212.9241,212.5354,212.5653,28455.0
2025-03-14 15:30:00,213.3,213.5,213.29,213.45,17774.0,212.5853,212.7846,212.5753,212.7348,17774.0
2025-03-14 15:35:00,213.47,213.47,213.22,213.22,19138.0,212.7547,212.7547,212.5055,212.5055,19138.0
2025-03-14 15:40:00,213.22,213.37,213.13,213.33,48140.0,212.5055,212.655,212.4158,212.6152,48140.0
2025-03-14 15:45:00,213.32,213.58,213.2,213.54,54474.0,212.6052,212.8643,212.4856,212.8245,54474.0
2025-03-14 15:50:00,213.52,214.02,213.2,213.93,197030.0,212.8045,213.3029,212.4856,213.2132,197030.0
2025-03-14 15:55:00,213.93,214.16,213.76,213.8,285648.0,213.2132,213.4424,213.0437,213.0836,285648.0
2025-03-17 09:30:00,213.59,214.88,213.51,214.88,97851.0,212.8743,214.16,212.7946,214.16,97851.0
2025-03-17 09:35:00,214.92,215.83,214.9,215.62,50742.0,214.1998,215.1068,214.1799,214.8975,50742.0
2025-03-17 09:40:00,215.59,215.82,215.09,215.11,36633.0,214.8676,215.0968,214.3693,214.3892,36633.0
2025-03-17 09:45:00,215.23,215.3,214.45,214.51,42690.0,214.5088,214.5786,213.7314,213.7912,42690.0
2025-03-17 09:50:00,214.49,215.35,214.24,215.08,28089.0,213.7713,214.6284,213.5221,214.3593,28089.0
2025-03-17 09:55:00,215.26,215.35,214.8,214.95,34515.0,214.5387,214.6284,214.0802,214.2297,34515.0
2025-03-17 10:00:00,214.94,214.99,214.21,214.57,42363.0,214.2198,214.2696,213.4922,213.851,42363.0
2025-03-17 10:05:00,214.51,215.09,214.32,214.82,32740.0,213.7912,214.3693,213.6019,214.1002,32740.0
2025-03-17 10:10:00,214.81,215.37,214.76,215.21,24611.0,214.0902,214.6483,214.0404,214.4889,24611.0
2025-03-17 10:15:00,215.34,215.34,214.86,215.18,22107.0,214.6184,214.6184,214.14,214.459,22107.0
2025-03-17 10:20:00,215.17,215.34,214.89,215.01,22220.0,214.449,214.6184,214.1699,214.2895,22220.0
2025-03-17 10:25:00,215.05,215.24,214.27,214.28,26183.0,214.3294,214.5188,213.552,213.562,26183.0
2025-03-17 10:30:00,214.21,214.45,214.03,214.1,72331.0,213.4922,213.7314,213.3128,213.3826,72331.0
2025-03-17 10:35:00,214.13,214.59,213.75,214.59,21329.0,213.4125,213.8709,213.0338,213.8709,21329.0
2025-03-17 10:40:00,214.55,214.69,214.4,214.65,17727.0,213.8311,213.9706,213.6816,213.9307,17727.0
2025-03-17 10:45:00,214.6,214.68,214.35,214.57,23585.0,213.8809,213.9606,213.6318,213.851,23585.0
2025-03-17 10:50:00,214.61,214.61,213.97,214.03,36437.0,213.8909,213.8909,213.253,213.3128,36437.0
2025-03-17 10:55:00,213.99,213.99,213.61,213.76,27779.0,213.273,213.273,212.8942,213.0437,27779.0
2025-03-17 11:00:00,213.85,214.05,213.37,213.51,83719.0,213.1334,213.3328,212.655,212.7946,83719.0
2025-03-17 11:05:00,213.51,213.7,213.4,213.69,29118.0,212.7946,212.9839,212.6849,212.974,29118.0
2025-03-17 11:10:00,213.71,214.0,213.54,213.91,31367.0,212.9939,213.2829,212.8245,213.1932,31367.0
2025-03-17 11:15:00,213.94,214.2,213.68,214.2,35511.0,213.2231,213.4823,212.964,213.4823,35511.0
2025-03-17 11:20:00,214.24,214.33,214.04,214.08,19499.0,213.5221,213.6118,213.3228,213.3627,19499.0
2025-03-17 11:25:00,214.07,214.15,213.65,213.66,122323.0,213.3527,213.4324,212.9341,212.9441,122323.0
2025-03-17 11:30:00,213.67,213.88,213.15,213.35,39488.0,212.954,213.1633,212.4358,212.6351,39488.0
2025-03-17 11:35:00,213.3,213.68,213.28,213.42,16872.0,212.5853,212.964,212.5653,212.7049,16872.0
2025-03-17 11:40:00,213.39,213.54,213.27,213.46,11451.0,212.675,212.8245,212.5554,212.7447,11451.0
2025-03-17 11:45:00,213.44,213.89,213.4,213.84,28366.0,212.7248,213.1733,212.6849,213.1235,28366.0
2025-03-17 11:50:00,213.79,214.05,213.71,213.98,21109.0,213.0736,213.3328,212.9939,213.263,21109.0
2025-03-17 11:55:00,214.05,214.08,213.83,213.89,12039.0,213.3328,213.3627,213.1135,213.1733,12039.0
2025-03-17 12:00:00,213.89,214.01,213.59,213.99,19467.0,213.1733,213.2929,212.8743,213.273,19467.0
2025-03-17 12:05:00,214.08,214.51,214.02,214.38,30875.0,213.3627,213.7912,213.3029,213.6617,30875.0
2025-03-17 12:10:00,214.43,214.52,214.27,214.35,36443.0,213.7115,213.8012,213.552,213.6318,36443.0
2025-03-17 12:15:00,214.39,214.41,213.95,213.98,27718.0,213.6716,213.6916,213.2331,213.263,27718.0
2025-03-17 12:20:00,214.02,214.03,213.52,213.66,25214.0,213.3029,213.3128,212.8045,212.9441,25214.0
2025-03-17 12:25:00,213.65,213.76,213.4,213.45,18191.0,212.9341,213.0437,212.6849,212.7348,18191.0
2025-03-17 12:30:00,213.49,213.69,213.37,213.56,15850.0,212.7746,212.974,212.655,212.8444,15850.0
2025-03-17 12:35:00,213.56,213.9,213.52,213.7,26414.0,212.8444,213.1833,212.8045,212.9839,26414.0
2025-03-17 12:40:00,213.66,213.66,213.28,213.46,10946.0,212.9441,212.9441,212.5653,212.7447,10946.0
2025-03-17 12:45:00,213.45,213.75,213.29,213.68,18521.0,212.7348,213.0338,212.5753,212.964,18521.0
2025-03-17 12:50:00,213.73,213.93,213.53,213.88,18970.0,213.0138,213.2132,212.8145,213.1633,18970.0
2025-03-17 12:55:00,213.9,214.0,213.69,213.79,23059.0,213.1833,213.2829,212.974,213.0736,23059.0
2025-03-17 13:00:00,213.74,213.85,213.5,213.53,13296.0,213.0238,213.1334,212.7846,212.8145,13296.0
2025-03-17 13:05:00,213.55,214.03,213.55,214.0,24574.0,212.8344,213.3128,212.8344,213.2829,24574.0
2025-03-17 13:10:00,214.0,214.08,213.88,214.08,11958.0,213.2829,213.3627,213.1633,213.3627,11958.0
2025-03-17 13:15:00,214.09,214.13,213.96,214.06,24665.0,213.3726,213.4125,213.2431,213.3427,24665.0
2025-03-17 13:20:00,214.02,214.36,213.9,214.36,15714.0,213.3029,213.6417,213.1833,213.6417,15714.0
2025-03-17 13:25:00,214.37,214.65,214.34,214.54,27493.0,213.6517,213.9307,213.6218,213.8211,27493.0
2025-03-17 13:30:00,214.55,214.72,214.46,214.72,25242.0,213.8311,214.0005,213.7414,214.0005,25242.0
2025-03-17 13:35:00,214.74,215.04,214.65,215.01,77430.0,214.0204,214.3194,213.9307,214.2895,77430.0
2025-03-17 13:40:00,215.0,215.27,215.0,215.17,20086.0,214.2796,214.5487,214.2796,214.449,20086.0
2025-03-17 13:45:00,215.21,215.22,214.95,215.2,18643.0,214.4889,214.4988,214.2297,214.4789,18643.0
2025-03-17 13:50:00,215.21,215.34,215.2,215.28,28752.0,214.4889,214.6184,214.4789,214.5586,28752.0
2025-03-17 13:55:00,215.27,215.29,215.07,215.13,17717.0,214.5487,214.5686,214.3493,214.4091,17717.0
2025-03-17 14:00:00,215.12,215.52,215.07,215.2,137466.0,214.3992,214.7978,214.3493,214.4789,137466.0
2025-03-17 14:05:00,215.19,215.45,215.14,215.41,24633.0,214.4689,214.7281,214.4191,214.6882,24633.0
2025-03-17 14:10:00,215.41,215.87,215.29,215.79,38690.0,214.6882,215.1467,214.5686,215.0669,38690.0
2025-03-17 14:15:00,215.8,216.07,215.71,215.98,35171.0,215.0769,215.346,214.9872,215.2563,35171.0
2025-03-17 14:20:00,216.03,216.14,215.89,216.1,20937.0,215.3061,215.4158,215.1666,215.3759,20937.0
2025-03-17 14:25:00,216.09,216.4,216.07,216.3,25303.0,215.3659,215.6749,215.346,215.5752,25303.0
2025-03-17 14:30:00,216.27,216.6,216.19,216.59,33857.0,215.5453,215.8742,215.4656,215.8642,33857.0
2025-03-17 14:35:00,216.58,216.6,216.32,216.55,38769.0,215.8543,215.8742,215.5952,215.8244,38769.0
2025-03-17 14:40:00,216.56,216.61,216.4,216.54,27180.0,215.8343,215.8842,215.6749,215.8144,27180.0
2025-03-17 14:45:00,216.55,216.92,216.48,216.85,79166.0,215.8244,216.1931,215.7546,216.1234,79166.0
2025-03-17 14:50:00,216.83,216.96,216.78,216.79,28727.0,216.1034,216.233,216.0536,216.0636,28727.0
2025-03-17 14:55:00,216.8,216.93,216.66,216.69,19156.0,216.0735,216.2031,215.934,215.9639,19156.0
2025-03-17 15:00:00,216.72,216.75,216.44,216.48,38547.0,215.9938,216.0237,215.7148,215.7546,38547.0
2025-03-17 15:05:00,216.5,216.71,216.49,216.49,28883.0,215.7745,215.9838,215.7646,215.7646,28883.0
2025-03-17 15:10:00,216.5,216.58,216.34,216.52,47789.0,215.7745,215.8543,215.6151,215.7945,47789.0
2025-03-17 15:15:00,216.48,216.48,216.3,216.39,40907.0,215.7546,215.7546,215.5752,215.6649,40907.0
2025-03-17 15:20:00,216.38,216.53,216.34,216.36,66019.0,215.655,215.8044,215.6151,215.635,66019.0
2025-03-17 15:25:00,216.38,216.46,216.19,216.4,51196.0,215.655,215.7347,215.4656,215.6749,51196.0
2025-03-17 15:30:00,216.38,216.56,216.22,216.23,47833.0,215.655,215.8343,215.4955,215.5055,47833.0
2025-03-17 15:35:00,216.2,216.45,216.19,216.35,35478.0,215.4756,215.7247,215.4656,215.6251,35478.0
2025-03-17 15:40:00,216.36,216.4,216.14,216.31,52291.0,215.635,215.6749,215.4158,215.5852,52291.0
2025-03-17 15:45:00,216.31,216.38,216.13,216.25,67899.0,215.5852,215.655,215.4058,215.5254,67899.0
2025-03-17 15:50:00,216.24,216.28,215.86,216.0,194998.0,215.5154,215.5553,215.1367,215.2762,194998.0
2025-03-17 15:55:00,215.98,215.98,215.33,215.4,505994.0,215.2563,215.2563,214.6085,214.6782,505994.0
2025-03-18 09:30:00,213.9,214.12,213.53,213.62,85114.0,213.1833,213.4025,212.8145,212.9042,85114.0
2025-03-18 09:35:00,213.61,213.62,212.63,213.06,126994.0,212.8942,212.9042,211.9175,212.3461,126994.0
2025-03-18 09:40:00,212.94,213.35,212.36,212.4,105323.0,212.2265,212.6351,211.6484,211.6883,105323.0
2025-03-18 09:45:00,212.36,212.67,212.11,212.58,60401.0,211.6484,211.9574,211.3993,211.8677,60401.0
2025-03-18 09:50:00,212.5,212.7,211.93,212.37,50931.0,211.788,211.9873,211.2199,211.6584,50931.0
2025-03-18 09:55:00,212.31,212.31,211.76,212.0,34997.0,211.5986,211.5986,211.0504,211.2896,34997.0
2025-03-18 10:00:00,212.02,212.33,211.62,212.33,41067.0,211.3096,211.6185,210.9109,211.6185,41067.0
2025-03-18 10:05:00,212.43,212.72,212.15,212.54,34845.0,211.7182,212.0072,211.4391,211.8278,34845.0
2025-03-18 10:10:00,212.61,212.64,211.98,212.01,115141.0,211.8976,211.9275,211.2697,211.2996,115141.0
2025-03-18 10:15:00,212.03,212.33,211.91,212.18,26103.0,211.3195,211.6185,211.1999,211.469,26103.0
2025-03-18 10:20:00,212.25,212.68,212.15,212.66,48768.0,211.5388,211.9673,211.4391,211.9474,48768.0
2025-03-18 10:25:00,212.68,212.9,212.49,212.79,21847.0,211.9673,212.1866,211.778,212.077,21847.0
2025-03-18 10:30:00,212.77,212.97,212.51,212.97,65651.0,212.057,212.2564,211.7979,212.2564,65651.0
2025-03-18 10:35:00,212.88,213.0,212.66,212.98,46285.0,212.1667,212.2863,211.9474,212.2663,46285.0
2025-03-18 10:40:00,212.98,213.07,212.36,212.47,25057.0,212.2663,212.356,211.6484,211.7581,25057.0
2025-03-18 10:45:00,212.38,212.4,211.99,212.07,19344.0,211.6684,211.6883,211.2797,211.3594,19344.0
2025-03-18 10:50:00,212.11,212.45,212.1,212.31,15703.0,211.3993,211.7381,211.3893,211.5986,15703.0
2025-03-18 10:55:00,212.39,212.64,212.05,212.21,43533.0,211.6783,211.9275,211.3395,211.4989,43533.0
2025-03-18 11:00:00,212.18,212.28,211.46,211.64,40618.0,211.469,211.5687,210.7514,210.9308,40618.0
2025-03-18 11:05:00,211.64,211.84,211.37,211.68,88266.0,210.9308,211.1302,210.6617,210.9707,88266.0
2025-03-18 11:10:00,211.71,212.08,211.61,212.04,81366.0,211.0006,211.3694,210.9009,211.3295,81366.0
2025-03-18 11:15:00,211.96,212.14,211.82,212.11,18385.0,211.2498,211.4292,211.1102,211.3993,18385.0
2025-03-18 11:20:00,212.14,212.15,211.89,212.07,17149.0,211.4292,211.4391,211.18,211.3594,17149.0
2025-03-18 11:25:00,212.08,212.27,212.02,212.02,25011.0,211.3694,211.5587,211.3096,211.3096,25011.0
2025-03-18 11:30:00,212.04,212.22,211.91,212.04,14149.0,211.3295,211.5089,211.1999,211.3295,14149.0
2025-03-18 11:35:00,212.01,212.19,211.97,212.16,22614.0,211.2996,211.479,211.2597,211.4491,22614.0
2025-03-18 11:40:00,212.23,212.23,211.8,211.89,16947.0,211.5189,211.5189,211.0903,211.18,16947.0
2025-03-18 11:45:00,211.94,212.03,211.75,211.8,21704.0,211.2298,211.3195,211.0405,211.0903,21704.0
2025-03-18 11:50:00,211.78,211.78,211.58,211.6,28308.0,211.0704,211.0704,210.871,210.891,28308.0
2025-03-18 11:55:00,211.66,211.83,211.43,211.78,20676.0,210.9508,211.1202,210.7215,211.0704,20676.0
2025-03-18 12:00:00,211.71,212.16,211.65,212.08,13997.0,211.0006,211.4491,210.9408,211.3694,13997.0
2025-03-18 12:05:00,212.06,212.19,212.01,212.14,24882.0,211.3494,211.479,211.2996,211.4292,24882.0
2025-03-18 12:10:00,212.13,212.65,212.13,212.63,60773.0,211.4192,211.9375,211.4192,211.9175,60773.0
2025-03-18 12:15:00,212.64,212.7,212.31,212.32,52081.0,211.9275,211.9873,211.5986,211.6086,52081.0
2025-03-18 12:20:00,212.31,212.59,212.31,212.59,16919.0,211.5986,211.8777,211.5986,211.8777,16919.0
2025-03-18 12:25:00,212.59,212.96,212.53,212.91,80804.0,211.8777,212.2464,211.8179,212.1966,80804.0
2025-03-18 12:30:00,212.9,213.0,212.72,212.79,38510.0,212.1866,212.2863,212.0072,212.077,38510.0
2025-03-18 12:35:00,212.8,213.05,212.63,212.89,32446.0,212.0869,212.3361,211.9175,212.1766,32446.0
2025-03-18 12:40:00,212.91,212.93,212.25,212.26,33959.0,212.1966,212.2165,211.5388,211.5488,33959.0
2025-03-18 12:45:00,212.24,212.38,212.09,212.2,17060.0,211.5288,211.6684,211.3793,211.489,17060.0
2025-03-18 12:50:00,212.19,212.28,211.91,212.28,15034.0,211.479,211.5687,211.1999,211.5687,15034.0
2025-03-18 12:55:00,212.27,213.12,212.27,212.93,32804.0,211.5587,212.4059,211.5587,212.2165,32804.0
2025-03-18 13:00:00,212.87,213.03,212.75,212.92,19342.0,212.1567,212.3162,212.0371,212.2065,19342.0
2025-03-18 13:05:00,212.89,212.93,212.36,212.65,18807.0,212.1766,212.2165,211.6484,211.9375,18807.0
2025-03-18 13:10:00,212.65,213.19,212.5,213.17,26527.0,211.9375,212.4756,211.788,212.4557,26527.0
2025-03-18 13:15:00,213.13,213.16,212.04,212.46,159696.0,212.4158,212.4457,211.3295,211.7481,159696.0
2025-03-18 13:20:00,212.51,212.83,212.34,212.57,27449.0,211.7979,212.1168,211.6285,211.8577,27449.0
2025-03-18 13:25:00,212.68,212.78,212.28,212.41,40358.0,211.9673,212.067,211.5687,211.6983,40358.0
2025-03-18 13:30:00,212.4,212.41,212.0,212.33,18488.0,211.6883,211.6983,211.2896,211.6185,18488.0
2025-03-18 13:35:00,212.29,212.68,212.22,212.68,23836.0,211.5787,211.9673,211.5089,211.9673,23836.0
2025-03-18 13:40:00,212.66,212.67,212.25,212.26,17378.0,211.9474,211.9574,211.5388,211.5488,17378.0
2025-03-18 13:45:00,212.28,212.55,212.25,212.44,24331.0,211.5687,211.8378,211.5388,211.7282,24331.0
2025-03-18 13:50:00,212.47,212.74,212.41,212.61,41500.0,211.7581,212.0271,211.6983,211.8976,41500.0
2025-03-18 13:55:00,212.59,212.59,212.15,212.39,14112.0,211.8777,211.8777,211.4391,211.6783,14112.0
2025-03-18 14:00:00,212.36,212.41,211.83,211.87,21015.0,211.6484,211.6983,211.1202,211.1601,21015.0
2025-03-18 14:05:00,211.88,212.13,211.84,212.09,20848.0,211.17,211.4192,211.1302,211.3793,20848.0
2025-03-18 14:10:00,212.07,212.07,211.68,211.69,11937.0,211.3594,211.3594,210.9707,210.9807,11937.0
2025-03-18 14:15:00,211.7,212.04,211.68,212.04,20339.0,210.9906,211.3295,210.9707,211.3295,20339.0
2025-03-18 14:20:00,211.94,212.47,211.91,212.33,43031.0,211.2298,211.7581,211.1999,211.6185,43031.0
2025-03-18 14:25:00,212.31,212.49,212.09,212.1,28082.0,211.5986,211.778,211.3793,211.3893,28082.0
2025-03-18 14:30:00,212.08,212.45,211.98,212.11,22413.0,211.3694,211.7381,211.2697,211.3993,22413.0
2025-03-18 14:35:00,212.13,212.49,212.13,212.37,19273.0,211.4192,211.778,211.4192,211.6584,19273.0
2025-03-18 14:40:00,212.35,212.44,212.1,212.18,15482.0,211.6385,211.7282,211.3893,211.469,15482.0
2025-03-18 14:45:00,212.22,212.83,212.19,212.73,69029.0,211.5089,212.1168,211.479,212.0172,69029.0
2025-03-18 14:50:00,212.73,213.06,212.57,212.73,117085.0,212.0172,212.3461,211.8577,212.0172,117085.0
2025-03-18 14:55:00,212.72,212.86,212.42,212.55,36342.0,212.0072,212.1467,211.7082,211.8378,36342.0
2025-03-18 15:00:00,212.55,212.65,212.36,212.65,10732.0,211.8378,211.9375,211.6484,211.9375,10732.0
2025-03-18 15:05:00,212.61,212.7,212.21,212.31,24118.0,211.8976,211.9873,211.4989,211.5986,24118.0
2025-03-18 15:10:00,212.33,212.46,212.14,212.43,15361.0,211.6185,211.7481,211.4292,211.7182,15361.0
2025-03-18 15:15:00,212.41,212.63,212.29,212.55,33576.0,211.6983,211.9175,211.5787,211.8378,33576.0
2025-03-18 15:20:00,212.51,212.68,212.31,212.37,41436.0,211.7979,211.9673,211.5986,211.6584,41436.0
2025-03-18 15:25:00,212.39,212.42,211.95,212.11,24216.0,211.6783,211.7082,211.2398,211.3993,24216.0
2025-03-18 15:30:00,212.1,212.38,212.1,212.28,19282.0,211.3893,211.6684,211.3893,211.5687,19282.0
2025-03-18 15:35:00,212.24,212.24,211.9,211.91,55485.0,211.5288,211.5288,211.19,211.1999,55485.0
2025-03-18 15:40:00,211.92,212.21,211.78,212.02,72976.0,211.2099,211.4989,211.0704,211.3096,72976.0
2025-03-18 15:45:00,212.02,212.07,211.62,211.74,39429.0,211.3096,211.3594,210.9109,211.0305,39429.0
2025-03-18 15:50:00,211.72,212.4,211.66,212.11,144299.0,211.0106,211.6883,210.9508,211.3993,144299.0
2025-03-18 15:55:00,212.13,212.25,212.01,212.17,248108.0,211.4192,211.5388,211.2996,211.4591,248108.0
2025-03-19 09:30:00,213.24,213.67,213.02,213.11,61961.0,212.5255,212.954,212.3062,212.3959,61961.0
2025-03-19 09:35:00,213.13,213.37,213.01,213.11,51682.0,212.4158,212.655,212.2962,212.3959,51682.0
2025-03-19 09:40:00,213.17,213.33,212.35,212.56,36016.0,212.4557,212.6152,211.6385,211.8478,36016.0
2025-03-19 09:45:00,212.56,213.38,212.54,213.3,79306.0,211.8478,212.665,211.8278,212.5853,79306.0
2025-03-19 09:50:00,213.37,214.11,213.22,214.05,22380.0,212.655,213.3926,212.5055,213.3328,22380.0
2025-03-19 09:55:00,214.09,214.23,213.9,213.9,18401.0,213.3726,213.5122,213.1833,213.1833,18401.0
2025-03-19 10:00:00,213.99,214.54,213.99,214.49,36205.0,213.273,213.8211,213.273,213.7713,36205.0
2025-03-19 10:05:00,214.47,214.92,214.43,214.88,23503.0,213.7514,214.1998,213.7115,214.16,23503.0
2025-03-19 10:10:00,214.88,214.88,214.5,214.7,32927.0,214.16,214.16,213.7813,213.9806,32927.0
2025-03-19 10:15:00,214.7,214.79,214.46,214.61,34099.0,213.9806,214.0703,213.7414,213.8909,34099.0
2025-03-19 10:20:00,214.63,214.67,214.31,214.35,28934.0,213.9108,213.9507,213.5919,213.6318,28934.0
2025-03-19 10:25:00,214.29,214.44,214.06,214.07,30729.0,213.572,213.7215,213.3427,213.3527,30729.0
2025-03-19 10:30:00,214.22,214.28,214.04,214.21,16681.0,213.5022,213.562,213.3228,213.4922,16681.0
2025-03-19 10:35:00,214.2,214.31,214.02,214.1,13979.0,213.4823,213.5919,213.3029,213.3826,13979.0
2025-03-19 10:40:00,214.17,214.23,213.75,213.83,31888.0,213.4524,213.5122,213.0338,213.1135,31888.0
2025-03-19 10:45:00,213.81,213.95,213.62,213.9,21296.0,213.0936,213.2331,212.9042,213.1833,21296.0
2025-03-19 10:50:00,213.92,213.92,213.59,213.63,34405.0,213.2032,213.2032,212.8743,212.9142,34405.0
2025-03-19 10:55:00,213.55,213.77,213.49,213.58,10503.0,212.8344,213.0537,212.7746,212.8643,10503.0
2025-03-19 11:00:00,213.51,213.83,213.47,213.79,9358.0,212.7946,213.1135,212.7547,213.0736,9358.0
2025-03-19 11:05:00,213.8,214.32,213.8,214.32,23577.0,213.0836,213.6019,213.0836,213.6019,23577.0
2025-03-19 11:10:00,214.31,214.45,214.27,214.28,20631.0,213.5919,213.7314,213.552,213.562,20631.0
2025-03-19 11:15:00,214.31,214.31,213.86,213.91,6893.0,213.5919,213.5919,213.1434,213.1932,6893.0
2025-03-19 11:20:00,213.87,214.37,213.82,214.3,19954.0,213.1534,213.6517,213.1035,213.5819,19954.0
2025-03-19 11:25:00,214.26,214.42,214.21,214.36,7545.0,213.5421,213.7015,213.4922,213.6417,7545.0
2025-03-19 11:30:00,214.35,214.54,214.22,214.48,12410.0,213.6318,213.8211,213.5022,213.7613,12410.0
2025-03-19 11:35:00,214.5,214.5,214.32,214.43,6025.0,213.7813,213.7813,213.6019,213.7115,6025.0
2025-03-19 11:40:00,214.47,214.78,214.46,214.77,15204.0,213.7514,214.0603,213.7414,214.0503,15204.0
2025-03-19 11:45:00,214.77,214.79,214.62,214.73,89373.0,214.0503,214.0703,213.9008,214.0105,89373.0
2025-03-19 11:50:00,214.76,215.13,214.76,215.0,27864.0,214.0404,214.4091,214.0404,214.2796,27864.0
2025-03-19 11:55:00,214.97,215.06,214.83,214.9,24981.0,214.2497,214.3394,214.1101,214.1799,24981.0
2025-03-19 12:00:00,214.9,215.0,214.8,214.85,6310.0,214.1799,214.2796,214.0802,214.1301,6310.0
2025-03-19 12:05:00,214.83,215.13,214.82,214.94,10595.0,214.1101,214.4091,214.1002,214.2198,10595.0
2025-03-19 12:10:00,214.93,214.98,214.65,214.72,35089.0,214.2098,214.2596,213.9307,214.0005,35089.0
2025-03-19 12:15:00,214.73,214.75,214.56,214.66,27033.0,214.0105,214.0304,213.8411,213.9407,27033.0
2025-03-19 12:20:00,214.66,214.86,214.57,214.74,20063.0,213.9407,214.14,213.851,214.0204,20063.0
2025-03-19 12:25:00,214.75,214.9,214.67,214.87,58844.0,214.0304,214.1799,213.9507,214.15,58844.0
2025-03-19 12:30:00,214.83,214.88,214.55,214.69,21785.0,214.1101,214.16,213.8311,213.9706,21785.0
2025-03-19 12:35:00,214.68,214.74,214.6,214.6,10604.0,213.9606,214.0204,213.8809,213.8809,10604.0
2025-03-19 12:40:00,214.55,214.59,214.48,214.58,4826.0,213.8311,213.8709,213.7613,213.861,4826.0
2025-03-19 12:45:00,214.61,214.64,214.46,214.49,4740.0,213.8909,213.9208,213.7414,213.7713,4740.0
2025-03-19 12:50:00,214.52,214.79,214.38,214.77,8336.0,213.8012,214.0703,213.6617,214.0503,8336.0
2025-03-19 12:55:00,214.71,214.72,214.46,214.58,4331.0,213.9905,214.0005,213.7414,213.861,4331.0
2025-03-19 13:00:00,214.59,214.74,214.47,214.58,8312.0,213.8709,214.0204,213.7514,213.861,8312.0
2025-03-19 13:05:00,214.59,214.59,214.21,214.32,7781.0,213.8709,213.8709,213.4922,213.6019,7781.0
2025-03-19 13:10:00,214.26,214.34,213.94,213.97,33720.0,213.5421,213.6218,213.2231,213.253,33720.0
2025-03-19 13:15:00,213.97,214.01,213.78,213.96,21963.0,213.253,213.2929,213.0637,213.2431,21963.0
2025-03-19 13:20:00,213.93,214.09,213.93,213.97,7122.0,213.2132,213.3726,213.2132,213.253,7122.0
2025-03-19 13:25:00,213.98,213.99,213.78,213.79,8208.0,213.263,213.273,213.0637,213.0736,8208.0
2025-03-19 13:30:00,213.76,213.89,213.56,213.86,14148.0,213.0437,213.1733,212.8444,213.1434,14148.0
2025-03-19 13:35:00,213.88,214.12,213.85,214.11,68976.0,213.1633,213.4025,213.1334,213.3926,68976.0
2025-03-19 13:40:00,214.1,214.24,213.84,213.84,17731.0,213.3826,213.5221,213.1235,213.1235,17731.0
2025-03-19 13:45:00,213.89,213.94,213.48,213.58,18744.0,213.1733,213.2231,212.7647,212.8643,18744.0
2025-03-19 13:50:00,213.6,213.89,213.6,213.84,9548.0,212.8843,213.1733,212.8843,213.1235,9548.0
2025-03-19 13:55:00,213.81,213.84,213.72,213.72,35445.0,213.0936,213.1235,213.0039,213.0039,35445.0
2025-03-19 14:00:00,213.5,214.81,213.29,214.33,61449.0,212.7846,214.0902,212.5753,213.6118,61449.0
2025-03-19 14:05:00,214.34,214.45,213.82,214.31,37655.0,213.6218,213.7314,213.1035,213.5919,37655.0
2025-03-19 14:10:00,214.37,214.86,214.37,214.72,13066.0,213.6517,214.14,213.6517,214.0005,13066.0
2025-03-19 14:15:00,214.86,215.09,214.81,214.82,67913.0,214.14,214.3693,214.0902,214.1002,67913.0
2025-03-19 14:20:00,214.8,214.9,214.54,214.73,36043.0,214.0802,214.1799,213.8211,214.0105,36043.0
2025-03-19 14:25:00,214.7,214.84,214.32,214.44,30979.0,213.9806,214.1201,213.6019,213.7215,30979.0
2025-03-19 14:30:00,214.48,215.44,214.48,215.13,28773.0,213.7613,214.7181,213.7613,214.4091,28773.0
2025-03-19 14:35:00,215.2,215.28,214.77,214.84,24349.0,214.4789,214.5586,214.0503,214.1201,24349.0
2025-03-19 14:40:00,214.86,215.54,214.72,215.45,28821.0,214.14,214.8178,214.0005,214.7281,28821.0
2025-03-19 14:45:00,215.47,215.59,215.14,215.26,29035.0,214.748,214.8676,214.4191,214.5387,29035.0
2025-03-19 14:50:00,215.3,215.85,215.23,215.68,41250.0,214.5786,215.1267,214.5088,214.9573,41250.0
2025-03-19 14:55:00,215.7,216.07,215.56,216.05,55746.0,214.9772,215.346,214.8377,215.3261,55746.0
2025-03-19 15:00:00,216.04,216.51,216.02,216.47,56030.0,215.3161,215.7845,215.2962,215.7447,56030.0
2025-03-19 15:05:00,216.44,217.26,216.39,217.15,125236.0,215.7148,216.532,215.6649,216.4224,125236.0
2025-03-19 15:10:00,217.18,217.43,216.56,216.91,69571.0,216.4523,216.7014,215.8343,216.1832,69571.0
2025-03-19 15:15:00,216.92,217.07,216.45,216.53,66970.0,216.1931,216.3426,215.7247,215.8044,66970.0
2025-03-19 15:20:00,216.5,216.56,215.66,215.98,53982.0,215.7745,215.8343,214.9374,215.2563,53982.0
2025-03-19 15:25:00,215.99,216.06,214.94,215.13,56624.0,215.2663,215.336,214.2198,214.4091,56624.0
2025-03-19 15:30:00,215.03,215.65,214.93,215.34,81694.0,214.3095,214.9274,214.2098,214.6184,81694.0
2025-03-19 15:35:00,215.32,215.75,215.0,215.71,71542.0,214.5985,215.0271,214.2796,214.9872,71542.0
2025-03-19 15:40:00,215.68,216.15,215.65,216.12,29334.0,214.9573,215.4257,214.9274,215.3958,29334.0
2025-03-19 15:45:00,216.12,216.12,215.49,215.69,36588.0,215.3958,215.3958,214.7679,214.9673,36588.0
2025-03-19 15:50:00,215.66,215.66,215.08,215.36,125671.0,214.9374,214.9374,214.3593,214.6384,125671.0
2025-03-19 15:55:00,215.37,215.37,214.83,214.96,224991.0,214.6483,214.6483,214.1101,214.2397,224991.0
2025-03-20 09:30:00,212.47,213.53,212.15,213.36,72932.0,211.7581,212.8145,211.4391,212.6451,72932.0
2025-03-20 09:35:00,213.44,213.59,213.08,213.5,92171.0,212.7248,212.8743,212.366,212.7846,92171.0
2025-03-20 09:40:00,213.49,213.52,212.86,213.12,83210.0,212.7746,212.8045,212.1467,212.4059,83210.0
2025-03-20 09:45:00,213.09,213.68,213.08,213.57,48739.0,212.376,212.964,212.366,212.8544,48739.0
2025-03-20 09:50:00,213.52,213.66,213.41,213.46,17946.0,212.8045,212.9441,212.6949,212.7447,17946.0
2025-03-20 09:55:00,213.43,213.62,213.21,213.57,26518.0,212.7148,212.9042,212.4956,212.8544,26518.0
2025-03-20 10:00:00,213.5,214.6,213.41,214.44,33724.0,212.7846,213.8809,212.6949,213.7215,33724.0
2025-03-20 10:05:00,214.4,214.53,214.15,214.28,40107.0,213.6816,213.8112,213.4324,213.562,40107.0
2025-03-20 10:10:00,214.31,214.41,214.08,214.28,34479.0,213.5919,213.6916,213.3627,213.562,34479.0
2025-03-20 10:15:00,214.31,214.85,214.0,214.67,33335.0,213.5919,214.1301,213.2829,213.9507,33335.0
2025-03-20 10:20:00,214.63,215.25,214.48,215.19,52540.0,213.9108,214.5287,213.7613,214.4689,52540.0
2025-03-20 10:25:00,215.21,215.4,214.95,215.06,30617.0,214.4889,214.6782,214.2297,214.3394,30617.0
2025-03-20 10:30:00,215.05,215.05,214.78,214.83,15777.0,214.3294,214.3294,214.0603,214.1101,15777.0
2025-03-20 10:35:00,214.87,215.39,214.75,215.12,14630.0,214.15,214.6683,214.0304,214.3992,14630.0
2025-03-20 10:40:00,215.12,215.66,215.08,215.61,17621.0,214.3992,214.9374,214.3593,214.8875,17621.0
2025-03-20 10:45:00,215.58,215.73,215.53,215.59,15383.0,214.8576,215.0071,214.8078,214.8676,15383.0
2025-03-20 10:50:00,215.53,215.53,215.09,215.2,20927.0,214.8078,214.8078,214.3693,214.4789,20927.0
2025-03-20 10:55:00,215.19,215.28,214.88,215.0,27326.0,214.4689,214.5586,214.16,214.2796,27326.0
2025-03-20 11:00:00,215.01,215.09,214.7,214.86,18694.0,214.2895,214.3693,213.9806,214.14,18694.0
2025-03-20 11:05:00,214.86,215.31,214.73,215.31,13116.0,214.14,214.5885,214.0105,214.5885,13116.0
2025-03-20 11:10:00,215.26,215.48,215.17,215.35,8340.0,214.5387,214.758,214.449,214.6284,8340.0
2025-03-20 11:15:00,215.24,215.25,215.03,215.03,5598.0,214.5188,214.5287,214.3095,214.3095,5598.0
2025-03-20 11:20:00,215.01,215.36,214.99,215.31,7829.0,214.2895,214.6384,214.2696,214.5885,7829.0
2025-03-20 11:25:00,215.3,215.35,215.12,215.19,28178.0,214.5786,214.6284,214.3992,214.4689,28178.0
2025-03-20 11:30:00,215.21,215.28,214.74,214.81,20072.0,214.4889,214.5586,214.0204,214.0902,20072.0
2025-03-20 11:35:00,214.76,214.92,214.5,214.92,28322.0,214.0404,214.1998,213.7813,214.1998,28322.0
2025-03-20 11:40:00,214.99,215.31,214.99,215.31,8019.0,214.2696,214.5885,214.2696,214.5885,8019.0
2025-03-20 11:45:00,215.27,215.64,215.17,215.52,17901.0,214.5487,214.9174,214.449,214.7978,17901.0
2025-03-20 11:50:00,215.51,215.55,215.26,215.51,9865.0,214.7879,214.8277,214.5387,214.7879,9865.0
2025-03-20 11:55:00,215.48,215.48,214.81,214.86,16211.0,214.758,214.758,214.0902,214.14,16211.0
2025-03-20 12:00:00,214.86,215.45,214.74,214.99,160675.0,214.14,214.7281,214.0204,214.2696,160675.0
2025-03-20 12:05:00,215.0,215.03,214.59,214.72,23725.0,214.2796,214.3095,213.8709,214.0005,23725.0
2025-03-20 12:10:00,214.72,214.76,214.36,214.61,29350.0,214.0005,214.0404,213.6417,213.8909,29350.0
2025-03-20 12:15:00,214.63,214.63,214.41,214.5,6641.0,213.9108,213.9108,213.6916,213.7813,6641.0
2025-03-20 12:20:00,214.5,214.53,214.16,214.22,24733.0,213.7813,213.8112,213.4424,213.5022,24733.0
2025-03-20 12:25:00,214.12,214.23,213.41,213.52,48031.0,213.4025,213.5122,212.6949,212.8045,48031.0
2025-03-20 12:30:00,213.64,213.83,213.58,213.59,24703.0,212.9241,213.1135,212.8643,212.8743,24703.0
2025-03-20 12:35:00,213.63,213.98,213.53,213.91,18343.0,212.9142,213.263,212.8145,213.1932,18343.0
2025-03-20 12:40:00,213.89,213.9,213.2,213.29,15373.0,213.1733,213.1833,212.4856,212.5753,15373.0
2025-03-20 12:45:00,213.37,213.48,213.2,213.22,15441.0,212.655,212.7647,212.4856,212.5055,15441.0
2025-03-20 12:50:00,213.18,213.69,213.18,213.69,11120.0,212.4657,212.974,212.4657,212.974,11120.0
2025-03-20 12:55:00,213.68,213.73,213.24,213.3,13452.0,212.964,213.0138,212.5255,212.5853,13452.0
2025-03-20 13:00:00,213.35,213.62,213.33,213.62,13935.0,212.6351,212.9042,212.6152,212.9042,13935.0
2025-03-20 13:05:00,213.62,214.11,213.61,214.03,24572.0,212.9042,213.3926,212.8942,213.3128,24572.0
2025-03-20 13:10:00,214.02,214.11,213.8,213.93,10789.0,213.3029,213.3926,213.0836,213.2132,10789.0
2025-03-20 13:15:00,213.94,213.97,213.58,213.75,21145.0,213.2231,213.253,212.8643,213.0338,21145.0
2025-03-20 13:20:00,213.75,213.79,213.36,213.37,10406.0,213.0338,213.0736,212.6451,212.655,10406.0
2025-03-20 13:25:00,213.38,213.46,212.88,212.9,40034.0,212.665,212.7447,212.1667,212.1866,40034.0
2025-03-20 13:30:00,212.88,213.34,212.88,213.2,35338.0,212.1667,212.6251,212.1667,212.4856,35338.0
2025-03-20 13:35:00,213.14,213.42,212.99,213.36,10280.0,212.4258,212.7049,212.2763,212.6451,10280.0
2025-03-20 13:40:00,213.39,213.42,213.11,213.32,16507.0,212.675,212.7049,212.3959,212.6052,16507.0
2025-03-20 13:45:00,213.4,213.62,213.2,213.27,9886.0,212.6849,212.9042,212.4856,212.5554,9886.0
2025-03-20 13:50:00,213.26,213.28,212.99,212.99,12189.0,212.5454,212.5653,212.2763,212.2763,12189.0
2025-03-20 13:55:00,213.04,213.09,212.87,213.05,8018.0,212.3261,212.376,212.1567,212.3361,8018.0
2025-03-20 14:00:00,213.03,213.27,213.0,213.21,6334.0,212.3162,212.5554,212.2863,212.4956,6334.0
2025-03-20 14:05:00,213.18,213.4,213.12,213.28,23631.0,212.4657,212.6849,212.4059,212.5653,23631.0
2025-03-20 14:10:00,213.28,213.57,213.28,213.36,10536.0,212.5653,212.8544,212.5653,212.6451,10536.0
2025-03-20 14:15:00,213.36,213.5,213.33,213.33,19272.0,212.6451,212.7846,212.6152,212.6152,19272.0
2025-03-20 14:20:00,213.3,213.3,212.89,213.06,9674.0,212.5853,212.5853,212.1766,212.3461,9674.0
2025-03-20 14:25:00,213.1,213.1,212.5,212.51,41658.0,212.3859,212.3859,211.788,211.7979,41658.0
2025-03-20 14:30:00,212.51,212.58,212.38,212.47,16842.0,211.7979,211.8677,211.6684,211.7581,16842.0
2025-03-20 14:35:00,212.5,212.86,212.5,212.81,32526.0,211.788,212.1467,211.788,212.0969,32526.0
2025-03-20 14:40:00,212.8,212.84,212.51,212.59,12321.0,212.0869,212.1268,211.7979,211.8777,12321.0
2025-03-20 14:45:00,212.53,212.87,212.51,212.85,27871.0,211.8179,212.1567,211.7979,212.1368,27871.0
2025-03-20 14:50:00,212.9,213.32,212.87,213.23,15117.0,212.1866,212.6052,212.1567,212.5155,15117.0
2025-03-20 14:55:00,213.29,213.33,212.53,212.59,20308.0,212.5753,212.6152,211.8179,211.8777,20308.0
2025-03-20 15:00:00,212.58,213.07,212.56,212.94,21199.0,211.8677,212.356,211.8478,212.2265,21199.0
2025-03-20 15:05:00,212.93,213.18,212.93,212.97,10387.0,212.2165,212.4657,212.2165,212.2564,10387.0
2025-03-20 15:10:00,212.96,213.21,212.92,213.05,9538.0,212.2464,212.4956,212.2065,212.3361,9538.0
2025-03-20 15:15:00,213.06,213.38,213.06,213.29,26918.0,212.3461,212.665,212.3461,212.5753,26918.0
2025-03-20 15:20:00,213.28,213.56,213.25,213.37,19308.0,212.5653,212.8444,212.5354,212.655,19308.0
2025-03-20 15:25:00,213.34,213.34,212.74,212.78,37907.0,212.6251,212.6251,212.0271,212.067,37907.0
2025-03-20 15:30:00,212.8,213.22,212.79,213.06,26450.0,212.0869,212.5055,212.077,212.3461,26450.0
2025-03-20 15:35:00,213.04,213.41,213.01,213.22,24993.0,212.3261,212.6949,212.2962,212.5055,24993.0
2025-03-20 15:40:00,213.18,213.5,213.17,213.49,23393.0,212.4657,212.7846,212.4557,212.7746,23393.0
2025-03-20 15:45:00,213.48,213.89,213.48,213.83,46774.0,212.7647,213.1733,212.7647,213.1135,46774.0
2025-03-20 15:50:00,213.79,213.79,213.23,213.38,112153.0,213.0736,213.0736,212.5155,212.665,112153.0
2025-03-20 15:55:00,213.41,213.89,213.31,213.44,248899.0,212.6949,213.1733,212.5952,212.7248,248899.0
2025-03-21 09:30:00,210.95,211.39,210.12,210.45,172974.0,210.2431,210.6817,209.4159,209.7448,172974.0
2025-03-21 09:35:00,210.45,210.45,209.94,210.16,88944.0,209.7448,209.7448,209.2365,209.4558,88944.0
2025-03-21 09:40:00,210.15,210.98,210.07,210.55,50678.0,209.4458,210.273,209.3661,209.8445,50678.0
2025-03-21 09:45:00,210.63,211.11,210.44,210.93,38791.0,209.9242,210.4026,209.7349,210.2232,38791.0
2025-03-21 09:50:00,210.95,211.33,210.65,211.17,33481.0,210.2431,210.6219,209.9442,210.4624,33481.0
2025-03-21 09:55:00,211.17,211.5,210.96,211.06,28939.0,210.4624,210.7913,210.2531,210.3528,28939.0
2025-03-21 10:00:00,211.14,211.21,210.72,211.18,43716.0,210.4325,210.5023,210.0139,210.4724,43716.0
2025-03-21 10:05:00,211.21,211.32,210.73,210.86,32608.0,210.5023,210.6119,210.0239,210.1534,32608.0
2025-03-21 10:10:00,210.82,211.15,210.53,211.13,24977.0,210.1136,210.4425,209.8246,210.4225,24977.0
2025-03-21 10:15:00,211.11,211.42,210.94,211.21,27376.0,210.4026,210.7116,210.2332,210.5023,27376.0
2025-03-21 10:20:00,211.25,211.8,211.07,211.65,17429.0,210.5421,211.0903,210.3627,210.9408,17429.0
2025-03-21 10:25:00,211.64,211.7,211.36,211.36,42975.0,210.9308,210.9906,210.6518,210.6518,42975.0
2025-03-21 10:30:00,211.41,211.53,211.23,211.48,19580.0,210.7016,210.8212,210.5222,210.7714,19580.0
2025-03-21 10:35:00,211.47,211.62,211.11,211.12,17748.0,210.7614,210.9109,210.4026,210.4126,17748.0
2025-03-21 10:40:00,211.13,211.52,210.97,211.42,18583.0,210.4225,210.8112,210.2631,210.7116,18583.0
2025-03-21 10:45:00,211.4,211.61,211.26,211.46,17783.0,210.6916,210.9009,210.5521,210.7514,17783.0
2025-03-21 10:50:00,211.48,211.56,211.13,211.31,17874.0,210.7714,210.8511,210.4225,210.6019,17874.0
2025-03-21 10:55:00,211.36,211.96,211.34,211.95,27890.0,210.6518,211.2498,210.6318,211.2398,27890.0
2025-03-21 11:00:00,211.97,212.17,211.85,211.86,17587.0,211.2597,211.4591,211.1401,211.1501,17587.0
2025-03-21 11:05:00,211.87,212.01,211.76,211.87,15658.0,211.1601,211.2996,211.0504,211.1601,15658.0
2025-03-21 11:10:00,211.88,211.91,211.42,211.43,9859.0,211.17,211.1999,210.7116,210.7215,9859.0
2025-03-21 11:15:00,211.37,211.45,211.12,211.2,14541.0,210.6617,210.7415,210.4126,210.4923,14541.0
2025-03-21 11:20:00,211.2,211.34,211.04,211.13,30362.0,210.4923,210.6318,210.3328,210.4225,30362.0
2025-03-21 11:25:00,211.09,211.23,211.04,211.15,29490.0,210.3827,210.5222,210.3328,210.4425,29490.0
2025-03-21 11:30:00,211.14,211.48,211.11,211.29,29462.0,210.4325,210.7714,210.4026,210.582,29462.0
2025-03-21 11:35:00,211.25,211.34,211.16,211.21,12909.0,210.5421,210.6318,210.4524,210.5023,12909.0
2025-03-21 11:40:00,211.2,211.26,210.76,210.84,32446.0,210.4923,210.5521,210.0538,210.1335,32446.0
2025-03-21 11:45:00,210.81,211.24,210.81,211.11,13430.0,210.1036,210.5322,210.1036,210.4026,13430.0
2025-03-21 11:50:00,211.12,211.43,210.89,211.22,70699.0,210.4126,210.7215,210.1833,210.5122,70699.0
2025-03-21 11:55:00,211.28,211.48,211.2,211.24,19235.0,210.572,210.7714,210.4923,210.5322,19235.0
2025-03-21 12:00:00,211.19,211.46,210.8,211.26,165121.0,210.4823,210.7514,210.0936,210.5521,165121.0
2025-03-21 12:05:00,211.27,211.69,211.24,211.66,22496.0,210.5621,210.9807,210.5322,210.9508,22496.0
2025-03-21 12:10:00,211.7,212.23,211.7,212.16,24705.0,210.9906,211.5189,210.9906,211.4491,24705.0
2025-03-21 12:15:00,212.19,212.66,212.09,212.56,35511.0,211.479,211.9474,211.3793,211.8478,35511.0
2025-03-21 12:20:00,212.53,212.94,212.53,212.93,20383.0,211.8179,212.2265,211.8179,212.2165,20383.0
2025-03-21 12:25:00,212.94,212.95,212.69,212.75,7647.0,212.2265,212.2364,211.9773,212.0371,7647.0
2025-03-21 12:30:00,212.77,213.04,212.72,212.94,27396.0,212.057,212.3261,212.0072,212.2265,27396.0
2025-03-21 12:35:00,212.92,212.95,212.67,212.83,32866.0,212.2065,212.2364,211.9574,212.1168,32866.0
2025-03-21 12:40:00,212.84,212.98,212.64,212.69,16743.0,212.1268,212.2663,211.9275,211.9773,16743.0
2025-03-21 12:45:00,212.73,213.13,212.73,213.05,13017.0,212.0172,212.4158,212.0172,212.3361,13017.0
2025-03-21 12:50:00,213.01,213.14,212.91,213.03,12354.0,212.2962,212.4258,212.1966,212.3162,12354.0
2025-03-21 12:55:00,213.02,213.43,212.96,213.43,25870.0,212.3062,212.7148,212.2464,212.7148,25870.0
2025-03-21 13:00:00,213.41,213.41,213.03,213.12,14265.0,212.6949,212.6949,212.3162,212.4059,14265.0
2025-03-21 13:05:00,213.14,213.28,213.11,213.26,12303.0,212.4258,212.5653,212.3959,212.5454,12303.0
2025-03-21 13:10:00,213.24,213.29,212.82,212.85,16591.0,212.5255,212.5753,212.1069,212.1368,16591.0
2025-03-21 13:15:00,212.84,212.97,212.69,212.73,11457.0,212.1268,212.2564,211.9773,212.0172,11457.0
2025-03-21 13:20:00,212.7,213.01,212.65,212.93,13662.0,211.9873,212.2962,211.9375,212.2165,13662.0
2025-03-21 13:25:00,212.94,212.94,212.46,212.56,40352.0,212.2265,212.2265,211.7481,211.8478,40352.0
2025-03-21 13:30:00,212.59,212.64,212.31,212.59,16881.0,211.8777,211.9275,211.5986,211.8777,16881.0
2025-03-21 13:35:00,212.64,212.9,212.59,212.9,12532.0,211.9275,212.1866,211.8777,212.1866,12532.0
2025-03-21 13:40:00,212.85,213.09,212.81,212.96,22588.0,212.1368,212.376,212.0969,212.2464,22588.0
2025-03-21 13:45:00,212.98,213.17,212.93,213.17,16873.0,212.2663,212.4557,212.2165,212.4557,16873.0
2025-03-21 13:50:00,213.18,213.3,213.03,213.12,12474.0,212.4657,212.5853,212.3162,212.4059,12474.0
2025-03-21 13:55:00,213.15,213.15,212.81,212.85,13647.0,212.4358,212.4358,212.0969,212.1368,13647.0
2025-03-21 14:00:00,212.86,213.08,212.84,213.05,13900.0,212.1467,212.366,212.1268,212.3361,13900.0
2025-03-21 14:05:00,213.05,213.05,212.79,212.97,13321.0,212.3361,212.3361,212.077,212.2564,13321.0
2025-03-21 14:10:00,212.96,213.04,212.79,212.99,25002.0,212.2464,212.3261,212.077,212.2763,25002.0
2025-03-21 14:15:00,212.99,213.07,212.82,213.05,18542.0,212.2763,212.356,212.1069,212.3361,18542.0
2025-03-21 14:20:00,213.02,213.08,212.78,212.83,23513.0,212.3062,212.366,212.067,212.1168,23513.0
2025-03-21 14:25:00,212.77,212.89,212.67,212.78,52134.0,212.057,212.1766,211.9574,212.067,52134.0
2025-03-21 14:30:00,212.79,213.07,212.79,212.97,134756.0,212.077,212.356,212.077,212.2564,134756.0
2025-03-21 14:35:00,212.93,213.2,212.88,213.13,88287.0,212.2165,212.4856,212.1667,212.4158,88287.0
2025-03-21 14:40:00,213.12,213.33,213.11,213.3,63551.0,212.4059,212.6152,212.3959,212.5853,63551.0
2025-03-21 14:45:00,213.29,213.33,212.92,213.07,91089.0,212.5753,212.6152,212.2065,212.356,91089.0
2025-03-21 14:50:00,213.07,213.14,212.88,212.99,52909.0,212.356,212.4258,212.1667,212.2763,52909.0
2025-03-21 14:55:00,213.0,213.21,212.98,213.04,64475.0,212.2863,212.4956,212.2663,212.3261,64475.0
2025-03-21 15:00:00,213.01,213.03,212.69,212.81,62515.0,212.2962,212.3162,211.9773,212.0969,62515.0
2025-03-21 15:05:00,212.8,212.88,212.56,212.58,26263.0,212.0869,212.1667,211.8478,211.8677,26263.0
2025-03-21 15:10:00,212.53,212.73,212.42,212.69,59121.0,211.8179,212.0172,211.7082,211.9773,59121.0
2025-03-21 15:15:00,212.68,212.76,212.55,212.71,45005.0,211.9673,212.0471,211.8378,211.9972,45005.0
2025-03-21 15:20:00,212.68,212.79,212.45,212.75,23800.0,211.9673,212.077,211.7381,212.0371,23800.0
2025-03-21 15:25:00,212.73,212.76,212.54,212.69,31711.0,212.0172,212.0471,211.8278,211.9773,31711.0
2025-03-21 15:30:00,212.73,212.74,212.6,212.65,12222.0,212.0172,212.0271,211.8876,211.9375,12222.0
2025-03-21 15:35:00,212.6,212.81,212.54,212.73,50922.0,211.8876,212.0969,211.8278,212.0172,50922.0
2025-03-21 15:40:00,212.74,212.77,212.55,212.72,38403.0,212.0271,212.057,211.8378,212.0072,38403.0
2025-03-21 15:45:00,212.7,212.95,212.69,212.81,34672.0,211.9873,212.2364,211.9773,212.0969,34672.0
2025-03-21 15:50:00,212.81,213.59,212.81,213.47,144701.0,212.0969,212.8743,212.0969,212.7547,144701.0
2025-03-21 15:55:00,213.45,214.25,213.4,213.95,526453.0,212.7348,213.5321,212.6849,213.2331,526453.0
2025-03-24 09:30:00,217.24,217.41,216.57,216.7,101127.0,216.885,217.0548,216.2161,216.3459,101127.0
2025-03-24 09:35:00,216.68,217.38,216.57,217.26,53608.0,216.326,217.0248,216.2161,216.905,53608.0
2025-03-24 09:40:00,217.31,217.36,216.67,216.92,35841.0,216.9549,217.0048,216.316,216.5656,35841.0
2025-03-24 09:45:00,216.92,217.32,216.79,217.23,51289.0,216.5656,216.9649,216.4358,216.8751,51289.0
2025-03-24 09:50:00,217.25,217.34,217.07,217.23,20622.0,216.895,216.9849,216.7153,216.8751,20622.0
2025-03-24 09:55:00,217.19,217.44,217.05,217.11,31710.0,216.8351,217.0847,216.6953,216.7552,31710.0
2025-03-24 10:00:00,217.15,217.32,217.06,217.16,123651.0,216.7952,216.9649,216.7053,216.8052,123651.0
2025-03-24 10:05:00,217.2,217.23,216.62,216.71,33988.0,216.8451,216.8751,216.266,216.3559,33988.0
2025-03-24 10:10:00,216.72,217.12,216.7,217.1,43216.0,216.3659,216.7652,216.3459,216.7453,43216.0
2025-03-24 10:15:00,217.07,217.21,216.97,217.17,29249.0,216.7153,216.8551,216.6155,216.8152,29249.0
2025-03-24 10:20:00,217.18,217.41,217.1,217.41,14675.0,216.8251,217.0548,216.7453,217.0548,14675.0
2025-03-24 10:25:00,217.37,217.39,217.21,217.21,23187.0,217.0148,217.0348,216.8551,216.8551,23187.0
2025-03-24 10:30:00,217.24,217.39,217.0,217.13,22074.0,216.885,217.0348,216.6454,216.7752,22074.0
2025-03-24 10:35:00,217.19,217.39,217.09,217.15,23340.0,216.8351,217.0348,216.7353,216.7952,23340.0
2025-03-24 10:40:00,217.14,217.35,217.13,217.32,9197.0,216.7852,216.9949,216.7752,216.9649,9197.0
2025-03-24 10:45:00,217.31,217.66,217.31,217.66,34885.0,216.9549,217.3044,216.9549,217.3044,34885.0
2025-03-24 10:50:00,217.65,217.71,217.61,217.61,14915.0,217.2944,217.3543,217.2544,217.2544,14915.0
2025-03-24 10:55:00,217.61,217.65,217.48,217.58,12980.0,217.2544,217.2944,217.1246,217.2245,12980.0
2025-03-24 11:00:00,217.57,217.7,217.37,217.67,13850.0,217.2145,217.3443,217.0148,217.3143,13850.0
2025-03-24 11:05:00,217.65,217.92,217.63,217.85,97568.0,217.2944,217.5639,217.2744,217.494,97568.0
2025-03-24 11:10:00,217.85,217.98,217.81,217.91,48146.0,217.494,217.6238,217.4541,217.5539,48146.0
2025-03-24 11:15:00,217.93,218.06,217.91,218.0,35314.0,217.5739,217.7037,217.5539,217.6438,35314.0
2025-03-24 11:20:00,217.97,218.01,217.83,217.84,23303.0,217.6138,217.6538,217.4741,217.4841,23303.0
2025-03-24 11:25:00,217.86,217.88,217.67,217.78,19532.0,217.504,217.524,217.3143,217.4242,19532.0
2025-03-24 11:30:00,217.77,217.85,217.62,217.85,11503.0,217.4142,217.494,217.2644,217.494,11503.0
2025-03-24 11:35:00,217.86,217.95,217.54,217.57,20749.0,217.504,217.5939,217.1845,217.2145,20749.0
2025-03-24 11:40:00,217.57,217.67,217.46,217.51,11855.0,217.2145,217.3143,217.1047,217.1546,11855.0
2025-03-24 11:45:00,217.49,217.58,217.4,217.41,9214.0,217.1346,217.2245,217.0448,217.0548,9214.0
2025-03-24 11:50:00,217.43,217.67,217.43,217.61,20106.0,217.0747,217.3143,217.0747,217.2544,20106.0
2025-03-24 11:55:00,217.63,217.68,217.62,217.65,8579.0,217.2744,217.3243,217.2644,217.2944,8579.0
2025-03-24 12:00:00,217.63,217.77,217.6,217.77,9980.0,217.2744,217.4142,217.2444,217.4142,9980.0
2025-03-24 12:05:00,217.78,217.96,217.78,217.87,7728.0,217.4242,217.6039,217.4242,217.514,7728.0
2025-03-24 12:10:00,217.86,217.88,217.74,217.85,18428.0,217.504,217.524,217.3842,217.494,18428.0
2025-03-24 12:15:00,217.85,217.85,217.64,217.67,39120.0,217.494,217.494,217.2844,217.3143,39120.0
2025-03-24 12:20:00,217.65,217.87,217.65,217.87,10148.0,217.2944,217.514,217.2944,217.514,10148.0
2025-03-24 12:25:00,217.86,217.86,217.44,217.5,73452.0,217.504,217.504,217.0847,217.1446,73452.0
2025-03-24 12:30:00,217.5,217.53,217.34,217.46,19826.0,217.1446,217.1746,216.9849,217.1047,19826.0
2025-03-24 12:35:00,217.49,217.6,217.42,217.47,12237.0,217.1346,217.2444,217.0647,217.1147,12237.0
2025-03-24 12:40:00,217.46,217.49,217.26,217.45,10352.0,217.1047,217.1346,216.905,217.0947,10352.0
2025-03-24 12:45:00,217.48,217.65,217.48,217.49,8921.0,217.1246,217.2944,217.1246,217.1346,8921.0
2025-03-24 12:50:00,217.54,217.6,217.47,217.53,7944.0,217.1845,217.2444,217.1147,217.1746,7944.0
2025-03-24 12:55:00,217.53,217.54,217.35,217.45,12117.0,217.1746,217.1845,216.9949,217.0947,12117.0
2025-03-24 13:00:00,217.45,217.5,217.36,217.42,23752.0,217.0947,217.1446,217.0048,217.0647,23752.0
2025-03-24 13:05:00,217.4,217.53,217.35,217.39,17894.0,217.0448,217.1746,216.9949,217.0348,17894.0
2025-03-24 13:10:00,217.37,217.43,217.25,217.29,12321.0,217.0148,217.0747,216.895,216.935,12321.0
2025-03-24 13:15:00,217.26,217.43,217.2,217.2,23005.0,216.905,217.0747,216.8451,216.8451,23005.0
2025-03-24 13:20:00,217.18,217.32,217.08,217.29,11392.0,216.8251,216.9649,216.7253,216.935,11392.0
2025-03-24 13:25:00,217.3,217.47,217.3,217.46,7312.0,216.9449,217.1147,216.9449,217.1047,7312.0
2025-03-24 13:30:00,217.45,217.56,217.39,217.49,15588.0,217.0947,217.2045,217.0348,217.1346,15588.0
2025-03-24 13:35:00,217.47,217.59,217.37,217.56,9353.0,217.1147,217.2345,217.0148,217.2045,9353.0
2025-03-24 13:40:00,217.55,217.55,217.3,217.33,6276.0,217.1945,217.1945,216.9449,216.9749,6276.0
2025-03-24 13:45:00,217.39,217.45,217.35,217.45,20574.0,217.0348,217.0947,216.9949,217.0947,20574.0
2025-03-24 13:50:00,217.47,217.51,217.29,217.31,14824.0,217.1147,217.1546,216.935,216.9549,14824.0
2025-03-24 13:55:00,217.34,217.43,217.23,217.42,6591.0,216.9849,217.0747,216.8751,217.0647,6591.0
2025-03-24 14:00:00,217.4,217.45,217.05,217.13,9429.0,217.0448,217.0947,216.6953,216.7752,9429.0
2025-03-24 14:05:00,217.17,217.35,217.17,217.26,10369.0,216.8152,216.9949,216.8152,216.905,10369.0
2025-03-24 14:10:00,217.23,217.27,217.16,217.17,17927.0,216.8751,216.915,216.8052,216.8152,17927.0
2025-03-24 14:15:00,217.15,217.36,217.12,217.27,6614.0,216.7952,217.0048,216.7652,216.915,6614.0
2025-03-24 14:20:00,217.26,217.34,217.2,217.31,8187.0,216.905,216.9849,216.8451,216.9549,8187.0
2025-03-24 14:25:00,217.25,217.34,217.17,217.3,11409.0,216.895,216.9849,216.8152,216.9449,11409.0
2025-03-24 14:30:00,217.31,217.32,217.16,217.24,11452.0,216.9549,216.9649,216.8052,216.885,11452.0
2025-03-24 14:35:00,217.23,217.7,217.17,217.54,97551.0,216.8751,217.3443,216.8152,217.1845,97551.0
2025-03-24 14:40:00,217.53,217.78,217.47,217.68,59024.0,217.1746,217.4242,217.1147,217.3243,59024.0
2025-03-24 14:45:00,217.71,217.73,217.34,217.71,115562.0,217.3543,217.3742,216.9849,217.3543,115562.0
2025-03-24 14:50:00,217.7,217.8,217.66,217.77,11863.0,217.3443,217.4441,217.3044,217.4142,11863.0
2025-03-24 14:55:00,217.76,217.81,217.66,217.77,12395.0,217.4042,217.4541,217.3044,217.4142,12395.0
2025-03-24 15:00:00,217.76,217.89,217.72,217.88,11092.0,217.4042,217.534,217.3643,217.524,11092.0
2025-03-24 15:05:00,217.89,218.05,217.88,217.97,33481.0,217.534,217.6937,217.524,217.6138,33481.0
2025-03-24 15:10:00,217.95,217.98,217.83,217.83,15946.0,217.5939,217.6238,217.4741,217.4741,15946.0
2025-03-24 15:15:00,217.83,217.99,217.82,217.96,25745.0,217.4741,217.6338,217.4641,217.6039,25745.0
2025-03-24 15:20:00,217.94,217.95,217.83,217.92,17670.0,217.5839,217.5939,217.4741,217.5639,17670.0
2025-03-24 15:25:00,217.94,217.97,217.69,217.7,13378.0,217.5839,217.6138,217.3343,217.3443,13378.0
2025-03-24 15:30:00,217.72,217.76,217.6,217.64,26285.0,217.3643,217.4042,217.2444,217.2844,26285.0
2025-03-24 15:35:00,217.6,217.64,217.51,217.59,26021.0,217.2444,217.2844,217.1546,217.2345,26021.0
2025-03-24 15:40:00,217.6,217.81,217.59,217.71,66643.0,217.2444,217.4541,217.2345,217.3543,66643.0
2025-03-24 15:45:00,217.71,217.96,217.7,217.81,32581.0,217.3543,217.6039,217.3443,217.4541,32581.0
2025-03-24 15:50:00,217.78,218.13,217.66,218.03,147931.0,217.4242,217.7736,217.3044,217.6737,147931.0
2025-03-24 15:55:00,218.02,218.15,217.59,217.59,241666.0,217.6638,217.7935,217.2345,217.2345,241666.0
2025-03-25 09:30:00,217.49,218.11,217.41,217.98,79426.0,217.1346,217.7536,217.0548,217.6238,79426.0
2025-03-25 09:35:00,217.96,218.13,217.65,217.97,56040.0,217.6039,217.7736,217.2944,217.6138,56040.0
2025-03-25 09:40:00,217.96,218.35,217.63,217.88,433412.0,217.6039,217.9932,217.2744,217.524,433412.0
2025-03-25 09:45:00,217.89,218.06,217.45,217.52,33997.0,217.534,217.7037,217.0947,217.1646,33997.0
2025-03-25 09:50:00,217.51,217.98,217.38,217.93,27607.0,217.1546,217.6238,217.0248,217.5739,27607.0
2025-03-25 09:55:00,217.92,218.08,217.86,217.91,55350.0,217.5639,217.7237,217.504,217.5539,55350.0
2025-03-25 10:00:00,217.98,218.18,217.55,217.69,61919.0,217.6238,217.8235,217.1945,217.3343,61919.0
2025-03-25 10:05:00,217.74,218.13,217.73,218.07,31064.0,217.3842,217.7736,217.3742,217.7137,31064.0
2025-03-25 10:10:00,218.03,218.26,217.96,218.12,20410.0,217.6737,217.9034,217.6039,217.7636,20410.0
2025-03-25 10:15:00,218.13,218.34,218.09,218.09,20503.0,217.7736,217.9832,217.7336,217.7336,20503.0
2025-03-25 10:20:00,218.08,218.23,218.0,218.16,19728.0,217.7237,217.8734,217.6438,217.8035,19728.0
2025-03-25 10:25:00,218.16,218.3,217.93,218.3,14876.0,217.8035,217.9433,217.5739,217.9433,14876.0
2025-03-25 10:30:00,218.31,218.32,217.92,218.03,21708.0,217.9533,217.9633,217.5639,217.6737,21708.0
2025-03-25 10:35:00,217.99,218.32,217.99,218.28,10743.0,217.6338,217.9633,217.6338,217.9233,10743.0
2025-03-25 10:40:00,218.31,218.52,218.28,218.51,19116.0,217.9533,218.1629,217.9233,218.153,19116.0
2025-03-25 10:45:00,218.5,218.6,218.44,218.48,19908.0,218.143,218.2428,218.0831,218.123,19908.0
2025-03-25 10:50:00,218.46,218.61,218.38,218.42,17644.0,218.103,218.2528,218.0232,218.0631,17644.0
2025-03-25 10:55:00,218.4,218.5,218.24,218.43,14925.0,218.0431,218.143,217.8834,218.0731,14925.0
2025-03-25 11:00:00,218.44,218.6,218.38,218.4,18553.0,218.0831,218.2428,218.0232,218.0431,18553.0
2025-03-25 11:05:00,218.43,218.58,218.43,218.47,14561.0,218.0731,218.2228,218.0731,218.113,14561.0
2025-03-25 11:10:00,218.46,218.48,218.33,218.36,13175.0,218.103,218.123,217.9733,218.0032,13175.0
2025-03-25 11:15:00,218.35,218.4,218.28,218.37,8894.0,217.9932,218.0431,217.9233,218.0132,8894.0
2025-03-25 11:20:00,218.38,218.51,218.24,218.49,13978.0,218.0232,218.153,217.8834,218.133,13978.0
2025-03-25 11:25:00,218.51,218.62,218.47,218.54,11552.0,218.153,218.2628,218.113,218.1829,11552.0
2025-03-25 11:30:00,218.53,218.6,218.37,218.45,22334.0,218.1729,218.2428,218.0132,218.0931,22334.0
2025-03-25 11:35:00,218.42,218.44,218.32,218.4,14576.0,218.0631,218.0831,217.9633,218.0431,14576.0
2025-03-25 11:40:00,218.39,218.44,218.26,218.41,20104.0,218.0332,218.0831,217.9034,218.0531,20104.0
2025-03-25 11:45:00,218.43,218.44,218.25,218.37,172913.0,218.0731,218.0831,217.8934,218.0132,172913.0
2025-03-25 11:50:00,218.39,218.49,218.24,218.24,17671.0,218.0332,218.133,217.8834,217.8834,17671.0
2025-03-25 11:55:00,218.23,218.3,218.12,218.23,26827.0,217.8734,217.9433,217.7636,217.8734,26827.0
2025-03-25 12:00:00,218.24,218.38,218.2,218.29,29978.0,217.8834,218.0232,217.8435,217.9333,29978.0
2025-03-25 12:05:00,218.28,218.38,218.22,218.36,17524.0,217.9233,218.0232,217.8634,218.0032,17524.0
2025-03-25 12:10:00,218.36,218.49,218.31,218.41,16885.0,218.0032,218.133,217.9533,218.0531,16885.0
2025-03-25 12:15:00,218.4,218.4,218.18,218.25,16977.0,218.0431,218.0431,217.8235,217.8934,16977.0
2025-03-25 12:20:00,218.25,218.43,218.21,218.4,31375.0,217.8934,218.0731,217.8535,218.0431,31375.0
2025-03-25 12:25:00,218.39,218.42,218.23,218.27,16019.0,218.0332,218.0631,217.8734,217.9134,16019.0
2025-03-25 12:30:00,218.25,218.3,218.06,218.08,45904.0,217.8934,217.9433,217.7037,217.7237,45904.0
2025-03-25 12:35:00,218.09,218.25,218.09,218.17,19869.0,217.7336,217.8934,217.7336,217.8135,19869.0
2025-03-25 12:40:00,218.19,218.35,218.16,218.32,19208.0,217.8335,217.9932,217.8035,217.9633,19208.0
2025-03-25 12:45:00,218.33,218.4,218.26,218.3,26735.0,217.9733,218.0431,217.9034,217.9433,26735.0
2025-03-25 12:50:00,218.3,218.46,218.3,218.44,29250.0,217.9433,218.103,217.9433,218.0831,29250.0
2025-03-25 12:55:00,218.43,218.45,218.28,218.32,86053.0,218.0731,218.0931,217.9233,217.9633,86053.0
2025-03-25 13:00:00,218.33,218.54,218.33,218.52,21806.0,217.9733,218.1829,217.9733,218.1629,21806.0
2025-03-25 13:05:00,218.53,218.64,218.49,218.62,21676.0,218.1729,218.2827,218.133,218.2628,21676.0
2025-03-25 13:10:00,218.62,218.62,218.39,218.39,18915.0,218.2628,218.2628,218.0332,218.0332,18915.0
2025-03-25 13:15:00,218.39,218.41,218.23,218.24,16204.0,218.0332,218.0531,217.8734,217.8834,16204.0
2025-03-25 13:20:00,218.27,218.29,218.1,218.14,15352.0,217.9134,217.9333,217.7436,217.7836,15352.0
2025-03-25 13:25:00,218.12,218.12,217.74,217.79,24752.0,217.7636,217.7636,217.3842,217.4341,24752.0
2025-03-25 13:30:00,217.8,217.99,217.79,217.97,21308.0,217.4441,217.6338,217.4341,217.6138,21308.0
2025-03-25 13:35:00,217.99,218.08,217.92,217.94,26916.0,217.6338,217.7237,217.5639,217.5839,26916.0
2025-03-25 13:40:00,217.94,218.05,217.9,218.05,12606.0,217.5839,217.6937,217.544,217.6937,12606.0
2025-03-25 13:45:00,218.04,218.05,217.91,217.92,11154.0,217.6837,217.6937,217.5539,217.5639,11154.0
2025-03-25 13:50:00,217.94,217.98,217.83,217.96,60652.0,217.5839,217.6238,217.4741,217.6039,60652.0
2025-03-25 13:55:00,217.97,218.04,217.89,217.93,10398.0,217.6138,217.6837,217.534,217.5739,10398.0
2025-03-25 14:00:00,217.87,217.97,217.86,217.93,8399.0,217.514,217.6138,217.504,217.5739,8399.0
2025-03-25 14:05:00,217.94,218.06,217.86,218.02,13247.0,217.5839,217.7037,217.504,217.6638,13247.0
2025-03-25 14:10:00,218.03,218.2,218.03,218.19,28683.0,217.6737,217.8435,217.6737,217.8335,28683.0
2025-03-25 14:15:00,218.18,218.32,218.09,218.27,15330.0,217.8235,217.9633,217.7336,217.9134,15330.0
2025-03-25 14:20:00,218.28,218.35,218.21,218.22,72197.0,217.9233,217.9932,217.8535,217.8634,72197.0
2025-03-25 14:25:00,218.21,218.21,218.02,218.05,16813.0,217.8535,217.8535,217.6638,217.6937,16813.0
2025-03-25 14:30:00,218.14,218.14,217.97,218.1,14393.0,217.7836,217.7836,217.6138,217.7436,14393.0
2025-03-25 14:35:00,218.13,218.15,217.96,217.98,22439.0,217.7736,217.7935,217.6039,217.6238,22439.0
2025-03-25 14:40:00,217.99,218.0,217.81,217.91,19055.0,217.6338,217.6438,217.4541,217.5539,19055.0
2025-03-25 14:45:00,217.9,217.96,217.8,217.8,7617.0,217.544,217.6039,217.4441,217.4441,7617.0
2025-03-25 14:50:00,217.78,217.92,217.69,217.87,16086.0,217.4242,217.5639,217.3343,217.514,16086.0
2025-03-25 14:55:00,217.89,217.97,217.82,217.94,8310.0,217.534,217.6138,217.4641,217.5839,8310.0
2025-03-25 15:00:00,217.91,218.14,217.9,218.1,53498.0,217.5539,217.7836,217.544,217.7436,53498.0
2025-03-25 15:05:00,218.09,218.11,217.95,218.03,26057.0,217.7336,217.7536,217.5939,217.6737,26057.0
2025-03-25 15:10:00,218.04,218.11,217.85,217.92,15272.0,217.6837,217.7536,217.494,217.5639,15272.0
2025-03-25 15:15:00,217.95,218.02,217.85,218.01,17326.0,217.5939,217.6638,217.494,217.6538,17326.0
2025-03-25 15:20:00,217.99,218.1,217.95,218.05,28553.0,217.6338,217.7436,217.5939,217.6937,28553.0
2025-03-25 15:25:00,218.07,218.08,217.96,217.96,32458.0,217.7137,217.7237,217.6039,217.6039,32458.0
2025-03-25 15:30:00,217.94,218.25,217.94,218.24,20240.0,217.5839,217.8934,217.5839,217.8834,20240.0
2025-03-25 15:35:00,218.21,218.39,218.13,218.22,39489.0,217.8535,218.0332,217.7736,217.8634,39489.0
2025-03-25 15:40:00,218.24,218.33,218.22,218.27,25103.0,217.8834,217.9733,217.8634,217.9134,25103.0
2025-03-25 15:45:00,218.27,218.51,218.27,218.45,36047.0,217.9134,218.153,217.9134,218.0931,36047.0
2025-03-25 15:50:00,218.45,218.5,218.22,218.4,96009.0,218.0931,218.143,217.8634,218.0431,96009.0
2025-03-25 15:55:00,218.37,218.5,218.22,218.37,162744.0,218.0132,218.143,217.8634,218.0132,162744.0
2025-03-26 09:30:00,217.58,217.98,217.52,217.73,119411.0,217.2245,217.6238,217.1646,217.3742,119411.0
2025-03-26 09:35:00,217.74,218.2,217.74,218.01,92431.0,217.3842,217.8435,217.3842,217.6538,92431.0
2025-03-26 09:40:00,218.01,218.14,217.52,217.69,36140.0,217.6538,217.7836,217.1646,217.3343,36140.0
2025-03-26 09:45:00,217.72,217.77,216.94,217.05,26390.0,217.3643,217.4142,216.5855,216.6953,26390.0
2025-03-26 09:50:00,217.01,217.08,216.45,216.69,34155.0,216.6554,216.7253,216.0963,216.3359,34155.0
2025-03-26 09:55:00,216.65,216.65,215.98,216.2,41807.0,216.296,216.296,215.6271,215.8467,41807.0
2025-03-26 10:00:00,216.1,216.51,216.02,216.08,83078.0,215.7469,216.1562,215.667,215.7269,83078.0
2025-03-26 10:05:00,216.04,216.33,215.96,216.1,25675.0,215.687,215.9765,215.6071,215.7469,25675.0
2025-03-26 10:10:00,216.1,216.17,215.71,215.96,23504.0,215.7469,215.8168,215.3575,215.6071,23504.0
2025-03-26 10:15:00,216.0,216.0,215.6,215.65,46139.0,215.6471,215.6471,215.2477,215.2976,46139.0
2025-03-26 10:20:00,215.64,215.66,215.01,215.39,81451.0,215.2877,215.3076,214.6587,215.0381,81451.0
2025-03-26 10:25:00,215.42,215.62,215.3,215.59,41626.0,215.068,215.2677,214.9482,215.2377,41626.0
2025-03-26 10:30:00,215.57,215.66,215.42,215.56,38820.0,215.2178,215.3076,215.068,215.2078,38820.0
2025-03-26 10:35:00,215.62,215.67,215.46,215.5,11083.0,215.2677,215.3176,215.1079,215.1479,11083.0
2025-03-26 10:40:00,215.48,215.58,215.36,215.42,14210.0,215.1279,215.2277,215.0081,215.068,14210.0
2025-03-26 10:45:00,215.45,215.46,215.2,215.22,11288.0,215.098,215.1079,214.8484,214.8683,11288.0
2025-03-26 10:50:00,215.25,215.86,215.25,215.72,19834.0,214.8983,215.5073,214.8983,215.3675,19834.0
2025-03-26 10:55:00,215.71,215.71,215.42,215.51,12667.0,215.3575,215.3575,215.068,215.1579,12667.0
2025-03-26 11:00:00,215.55,215.78,215.47,215.66,15417.0,215.1978,215.4274,215.1179,215.3076,15417.0
2025-03-26 11:05:00,215.64,215.8,215.64,215.76,9062.0,215.2877,215.4474,215.2877,215.4075,9062.0
2025-03-26 11:10:00,215.72,215.81,215.6,215.68,8375.0,215.3675,215.4574,215.2477,215.3276,8375.0
2025-03-26 11:15:00,215.67,215.85,215.6,215.84,18569.0,215.3176,215.4973,215.2477,215.4873,18569.0
2025-03-26 11:20:00,215.85,215.89,215.57,215.57,7552.0,215.4973,215.5372,215.2178,215.2178,7552.0
2025-03-26 11:25:00,215.53,215.53,215.22,215.41,16144.0,215.1778,215.1778,214.8683,215.058,16144.0
2025-03-26 11:30:00,215.43,215.65,215.42,215.5,9268.0,215.078,215.2976,215.068,215.1479,9268.0
2025-03-26 11:35:00,215.54,215.56,215.3,215.39,8136.0,215.1878,215.2078,214.9482,215.0381,8136.0
2025-03-26 11:40:00,215.4,215.46,215.15,215.2,76778.0,215.048,215.1079,214.7985,214.8484,76778.0
2025-03-26 11:45:00,215.19,215.28,215.01,215.05,14412.0,214.8384,214.9282,214.6587,214.6986,14412.0
2025-03-26 11:50:00,215.04,215.08,214.5,214.68,51684.0,214.6886,214.7286,214.1495,214.3292,51684.0
2025-03-26 11:55:00,214.62,214.72,214.17,214.41,92546.0,214.2693,214.3692,213.8201,214.0597,92546.0
2025-03-26 12:00:00,214.37,214.43,214.09,214.23,20963.0,214.0197,214.0796,213.7402,213.88,20963.0
2025-03-26 12:05:00,214.23,214.57,214.23,214.39,26084.0,213.88,214.2194,213.88,214.0397,26084.0
2025-03-26 12:10:00,214.31,214.49,214.14,214.28,14015.0,213.9598,214.1395,213.7901,213.9299,14015.0
2025-03-26 12:15:00,214.13,214.19,214.01,214.09,14332.0,213.7801,213.84,213.6603,213.7402,14332.0
2025-03-26 12:20:00,214.03,214.27,214.0,214.14,16506.0,213.6803,213.9199,213.6503,213.7901,16506.0
2025-03-26 12:25:00,214.16,214.48,214.16,214.47,33136.0,213.8101,214.1295,213.8101,214.1196,33136.0
2025-03-26 12:30:00,214.43,214.6,214.27,214.32,18299.0,214.0796,214.2494,213.9199,213.9698,18299.0
2025-03-26 12:35:00,214.35,214.54,214.28,214.33,18124.0,213.9998,214.1894,213.9299,213.9798,18124.0
2025-03-26 12:40:00,214.34,214.42,214.18,214.2,12562.0,213.9898,214.0696,213.83,213.85,12562.0
2025-03-26 12:45:00,214.21,214.4,214.16,214.38,7481.0,213.86,214.0497,213.8101,214.0297,7481.0
2025-03-26 12:50:00,214.36,214.39,213.85,213.85,28854.0,214.0097,214.0397,213.5006,213.5006,28854.0
2025-03-26 12:55:00,213.81,213.83,213.57,213.69,11725.0,213.4606,213.4806,213.221,213.3408,11725.0
2025-03-26 13:00:00,213.68,213.83,213.61,213.67,14399.0,213.3309,213.4806,213.261,213.3209,14399.0
2025-03-26 13:05:00,213.66,213.77,213.61,213.67,30908.0,213.3109,213.4207,213.261,213.3209,30908.0
2025-03-26 13:10:00,213.65,213.83,213.59,213.67,20968.0,213.3009,213.4806,213.241,213.3209,20968.0
2025-03-26 13:15:00,213.67,213.68,213.29,213.3,29467.0,213.3209,213.3309,212.9415,212.9515,29467.0
2025-03-26 13:20:00,213.36,213.48,213.22,213.46,13298.0,213.0114,213.1312,212.8716,213.1112,13298.0
2025-03-26 13:25:00,213.46,213.48,213.23,213.33,14697.0,213.1112,213.1312,212.8816,212.9814,14697.0
2025-03-26 13:30:00,213.28,213.33,212.99,213.03,31262.0,212.9315,212.9814,212.642,212.6819,31262.0
2025-03-26 13:35:00,213.02,213.09,212.76,212.93,24975.0,212.6719,212.7418,212.4124,212.5821,24975.0
2025-03-26 13:40:00,213.0,213.33,212.97,213.08,57376.0,212.652,212.9814,212.622,212.7318,57376.0
2025-03-26 13:45:00,212.98,213.15,212.81,212.93,21225.0,212.632,212.8017,212.4623,212.5821,21225.0
2025-03-26 13:50:00,212.96,213.04,212.89,213.0,16171.0,212.612,212.6919,212.5421,212.652,16171.0
2025-03-26 13:55:00,212.97,212.97,212.77,212.79,10581.0,212.622,212.622,212.4223,212.4423,10581.0
2025-03-26 14:00:00,212.81,213.04,212.79,212.93,16766.0,212.4623,212.6919,212.4423,212.5821,16766.0
2025-03-26 14:05:00,212.93,213.07,212.78,213.06,15430.0,212.5821,212.7219,212.4323,212.7119,15430.0
2025-03-26 14:10:00,213.03,213.44,213.03,213.31,10588.0,212.6819,213.0912,212.6819,212.9615,10588.0
2025-03-26 14:15:00,213.31,213.49,213.28,213.42,8276.0,212.9615,213.1412,212.9315,213.0713,8276.0
2025-03-26 14:20:00,213.39,213.62,213.39,213.57,11513.0,213.0413,213.271,213.0413,213.221,11513.0
2025-03-26 14:25:00,213.56,213.69,213.48,213.59,12794.0,213.211,213.3408,213.1312,213.241,12794.0
2025-03-26 14:30:00,213.57,213.67,213.32,213.32,12787.0,213.221,213.3209,212.9714,212.9714,12787.0
2025-03-26 14:35:00,213.33,213.4,213.22,213.24,8169.0,212.9814,213.0513,212.8716,212.8916,8169.0
2025-03-26 14:40:00,213.27,213.33,212.95,213.03,11914.0,212.9215,212.9814,212.602,212.6819,11914.0
2025-03-26 14:45:00,213.04,213.06,212.65,212.77,27920.0,212.6919,212.7119,212.3025,212.4223,27920.0
2025-03-26 14:50:00,212.82,212.84,212.73,212.84,9106.0,212.4723,212.4922,212.3824,212.4922,9106.0
2025-03-26 14:55:00,212.78,212.78,212.64,212.71,9079.0,212.4323,212.4323,212.2926,212.3624,9079.0
2025-03-26 15:00:00,212.69,213.07,212.69,212.99,19108.0,212.3425,212.7219,212.3425,212.642,19108.0
2025-03-26 15:05:00,212.96,212.96,212.67,212.75,15828.0,212.612,212.612,212.3225,212.4024,15828.0
2025-03-26 15:10:00,212.75,212.83,212.65,212.8,23029.0,212.4024,212.4822,212.3025,212.4523,23029.0
2025-03-26 15:15:00,212.76,213.19,212.71,213.19,45095.0,212.4124,212.8417,212.3624,212.8417,45095.0
2025-03-26 15:20:00,213.12,213.35,213.05,213.11,57753.0,212.7718,213.0014,212.7019,212.7618,57753.0
2025-03-26 15:25:00,213.07,213.22,212.95,212.95,50783.0,212.7219,212.8716,212.602,212.602,50783.0
2025-03-26 15:30:00,212.94,213.15,212.91,213.13,20767.0,212.5921,212.8017,212.5621,212.7818,20767.0
2025-03-26 15:35:00,213.16,213.22,213.03,213.15,17762.0,212.8117,212.8716,212.6819,212.8017,17762.0
2025-03-26 15:40:00,213.16,213.43,213.14,213.38,39952.0,212.8117,213.0813,212.7917,213.0313,39952.0
2025-03-26 15:45:00,213.4,213.51,213.2,213.5,32224.0,213.0513,213.1611,212.8516,213.1511,32224.0
2025-03-26 15:50:00,213.51,213.72,213.29,213.64,141683.0,213.1611,213.3708,212.9415,213.2909,141683.0
2025-03-26 15:55:00,213.61,213.65,213.41,213.46,218621.0,213.261,213.3009,213.0613,213.1112,218621.0
2025-03-27 09:30:00,211.92,212.55,211.29,211.46,109175.0,211.5737,212.2027,210.9448,211.1145,109175.0
2025-03-27 09:35:00,211.47,211.51,210.53,210.53,48589.0,211.1245,211.1644,210.186,210.186,48589.0
2025-03-27 09:40:00,210.53,210.78,210.39,210.78,99771.0,210.186,210.4356,210.0462,210.4356,99771.0
2025-03-27 09:45:00,210.88,211.56,210.77,211.48,38144.0,210.5354,211.2143,210.4256,211.1344,38144.0
2025-03-27 09:50:00,211.48,212.08,211.23,212.0,114814.0,211.1344,211.7335,210.8849,211.6536,114814.0
2025-03-27 09:55:00,211.94,212.18,211.88,211.95,28807.0,211.5937,211.8333,211.5338,211.6037,28807.0
2025-03-27 10:00:00,211.95,212.3,211.85,211.98,30489.0,211.6037,211.9531,211.5038,211.6336,30489.0
2025-03-27 10:05:00,211.98,212.08,211.58,211.74,18007.0,211.6336,211.7335,211.2343,211.394,18007.0
2025-03-27 10:10:00,211.63,212.21,211.33,212.12,23458.0,211.2842,211.8633,210.9847,211.7734,23458.0
2025-03-27 10:15:00,212.14,212.16,211.84,212.16,14137.0,211.7934,211.8133,211.4939,211.8133,14137.0
2025-03-27 10:20:00,212.11,212.16,211.7,211.9,25636.0,211.7634,211.8133,211.3541,211.5538,25636.0
2025-03-27 10:25:00,211.87,212.39,211.85,212.39,16410.0,211.5238,212.043,211.5038,212.043,16410.0
2025-03-27 10:30:00,212.39,212.59,212.28,212.59,20197.0,212.043,212.2426,211.9331,212.2426,20197.0
2025-03-27 10:35:00,212.59,213.05,212.53,212.85,54721.0,212.2426,212.7019,212.1827,212.5022,54721.0
2025-03-27 10:40:00,212.86,213.04,212.7,212.84,21280.0,212.5122,212.6919,212.3525,212.4922,21280.0
2025-03-27 10:45:00,212.82,212.93,212.53,212.54,15710.0,212.4723,212.5821,212.1827,212.1927,15710.0
2025-03-27 10:50:00,212.58,213.04,212.45,213.01,26827.0,212.2327,212.6919,212.1029,212.6619,26827.0
2025-03-27 10:55:00,213.02,213.22,212.89,213.1,16136.0,212.6719,212.8716,212.5421,212.7518,16136.0
2025-03-27 11:00:00,213.14,213.16,212.85,212.98,10905.0,212.7917,212.8117,212.5022,212.632,10905.0
2025-03-27 11:05:00,212.99,213.09,212.68,212.68,22262.0,212.642,212.7418,212.3325,212.3325,22262.0
2025-03-27 11:10:00,212.67,212.94,212.63,212.77,58056.0,212.3225,212.5921,212.2826,212.4223,58056.0
2025-03-27 11:15:00,212.79,212.85,212.57,212.84,13903.0,212.4423,212.5022,212.2227,212.4922,13903.0
2025-03-27 11:20:00,212.84,212.85,212.59,212.82,13179.0,212.4922,212.5022,212.2426,212.4723,13179.0
2025-03-27 11:25:00,212.85,212.93,212.57,212.57,13162.0,212.5022,212.5821,212.2227,212.2227,13162.0
2025-03-27 11:30:00,212.58,212.58,212.17,212.22,23840.0,212.2327,212.2327,211.8233,211.8732,23840.0
2025-03-27 11:35:00,212.23,212.37,211.92,212.03,37264.0,211.8832,212.023,211.5737,211.6835,37264.0
2025-03-27 11:40:00,212.0,212.05,211.77,211.95,9978.0,211.6536,211.7035,211.424,211.6037,9978.0
2025-03-27 11:45:00,211.96,211.98,211.7,211.74,5123.0,211.6137,211.6336,211.3541,211.394,5123.0
2025-03-27 11:50:00,211.74,212.03,211.74,212.02,8427.0,211.394,211.6835,211.394,211.6736,8427.0
2025-03-27 11:55:00,212.0,212.03,211.64,211.67,11466.0,211.6536,211.6835,211.2942,211.3241,11466.0
2025-03-27 12:00:00,211.65,211.97,211.58,211.86,13497.0,211.3042,211.6236,211.2343,211.5138,13497.0
2025-03-27 12:05:00,211.91,212.22,211.81,212.21,10871.0,211.5637,211.8732,211.4639,211.8633,10871.0
2025-03-27 12:10:00,212.2,212.21,212.02,212.21,5024.0,211.8533,211.8633,211.6736,211.8633,5024.0
2025-03-27 12:15:00,212.18,212.7,212.16,212.6,14735.0,211.8333,212.3525,211.8133,212.2526,14735.0
2025-03-27 12:20:00,212.64,212.8,212.42,212.43,19157.0,212.2926,212.4523,212.0729,212.0829,19157.0
2025-03-27 12:25:00,212.44,212.44,212.1,212.15,43000.0,212.0929,212.0929,211.7534,211.8034,43000.0
2025-03-27 12:30:00,212.16,212.51,212.16,212.35,40134.0,211.8133,212.1628,211.8133,212.003,40134.0
2025-03-27 12:35:00,212.34,212.37,212.12,212.28,23180.0,211.993,212.023,211.7734,211.9331,23180.0
2025-03-27 12:40:00,212.26,212.47,212.18,212.31,24421.0,211.9132,212.1228,211.8333,211.9631,24421.0
2025-03-27 12:45:00,212.29,212.37,211.85,211.87,6920.0,211.9431,212.023,211.5038,211.5238,6920.0
2025-03-27 12:50:00,211.8,211.86,211.58,211.7,24082.0,211.4539,211.5138,211.2343,211.3541,24082.0
2025-03-27 12:55:00,211.67,211.68,211.28,211.33,9997.0,211.3241,211.3341,210.9348,210.9847,9997.0
2025-03-27 13:00:00,211.35,211.56,211.23,211.51,34415.0,211.0047,211.2143,210.8849,211.1644,34415.0
2025-03-27 13:05:00,211.45,211.75,211.34,211.63,9174.0,211.1045,211.404,210.9947,211.2842,9174.0
2025-03-27 13:10:00,211.63,211.9,211.55,211.9,29124.0,211.2842,211.5538,211.2043,211.5538,29124.0
2025-03-27 13:15:00,211.88,211.99,211.83,211.84,20002.0,211.5338,211.6436,211.4839,211.4939,20002.0
2025-03-27 13:20:00,211.84,211.94,211.63,211.82,12935.0,211.4939,211.5937,211.2842,211.4739,12935.0
2025-03-27 13:25:00,211.78,211.82,211.33,211.39,9527.0,211.434,211.4739,210.9847,211.0446,9527.0
2025-03-27 13:30:00,211.34,211.72,211.34,211.58,12132.0,210.9947,211.3741,210.9947,211.2343,12132.0
2025-03-27 13:35:00,211.53,211.55,211.31,211.51,19792.0,211.1844,211.2043,210.9647,211.1644,19792.0
2025-03-27 13:40:00,211.49,211.55,211.38,211.44,5971.0,211.1444,211.2043,211.0346,211.0945,5971.0
2025-03-27 13:45:00,211.45,211.86,211.45,211.81,10977.0,211.1045,211.5138,211.1045,211.4639,10977.0
2025-03-27 13:50:00,211.85,211.97,211.37,211.38,25631.0,211.5038,211.6236,211.0246,211.0346,25631.0
2025-03-27 13:55:00,211.41,211.58,211.39,211.49,30245.0,211.0646,211.2343,211.0446,211.1444,30245.0
2025-03-27 14:00:00,211.45,211.86,211.44,211.85,22308.0,211.1045,211.5138,211.0945,211.5038,22308.0
2025-03-27 14:05:00,211.89,212.22,211.86,212.07,14797.0,211.5438,211.8732,211.5138,211.7235,14797.0
2025-03-27 14:10:00,212.05,212.28,211.95,212.28,13236.0,211.7035,211.9331,211.6037,211.9331,13236.0
2025-03-27 14:15:00,212.28,212.37,212.05,212.09,16170.0,211.9331,212.023,211.7035,211.7435,16170.0
2025-03-27 14:20:00,212.12,212.28,212.0,212.0,23165.0,211.7734,211.9331,211.6536,211.6536,23165.0
2025-03-27 14:25:00,211.99,212.2,211.91,212.06,13196.0,211.6436,211.8533,211.5637,211.7135,13196.0
2025-03-27 14:30:00,212.07,212.18,211.92,212.16,13475.0,211.7235,211.8333,211.5737,211.8133,13475.0
2025-03-27 14:35:00,212.21,212.39,212.16,212.35,21081.0,211.8633,212.043,211.8133,212.003,21081.0
2025-03-27 14:40:00,212.33,212.65,212.3,212.43,22052.0,211.9831,212.3025,211.9531,212.0829,22052.0
2025-03-27 14:45:00,212.48,212.58,212.43,212.56,15524.0,212.1328,212.2327,212.0829,212.2127,15524.0
2025-03-27 14:50:00,212.56,212.7,212.46,212.58,16459.0,212.2127,212.3525,212.1128,212.2327,16459.0
2025-03-27 14:55:00,212.58,212.58,211.96,212.03,12241.0,212.2327,212.2327,211.6137,211.6835,12241.0
2025-03-27 15:00:00,211.98,212.31,211.96,212.24,11070.0,211.6336,211.9631,211.6137,211.8932,11070.0
2025-03-27 15:05:00,212.2,212.3,212.04,212.23,11063.0,211.8533,211.9531,211.6935,211.8832,11063.0
2025-03-27 15:10:00,212.21,212.63,212.15,212.63,16879.0,211.8633,212.2826,211.8034,212.2826,16879.0
2025-03-27 15:15:00,212.62,212.76,212.55,212.67,24980.0,212.2726,212.4124,212.2027,212.3225,24980.0
2025-03-27 15:20:00,212.69,213.03,212.66,212.89,25410.0,212.3425,212.6819,212.3125,212.5421,25410.0
2025-03-27 15:25:00,212.88,212.89,212.72,212.8,20825.0,212.5322,212.5421,212.3724,212.4523,20825.0
2025-03-27 15:30:00,212.82,212.84,212.44,212.59,46356.0,212.4723,212.4922,212.0929,212.2426,46356.0
2025-03-27 15:35:00,212.6,212.64,212.33,212.34,36445.0,212.2526,212.2926,211.9831,211.993,36445.0
2025-03-27 15:40:00,212.39,212.52,212.21,212.35,56403.0,212.043,212.1727,211.8633,212.003,56403.0
2025-03-27 15:45:00,212.35,212.43,212.21,212.39,27917.0,212.003,212.0829,211.8633,212.043,27917.0
2025-03-27 15:50:00,212.37,212.37,211.38,211.71,135805.0,212.023,212.023,211.0346,211.3641,135805.0
2025-03-27 15:55:00,211.73,211.91,211.42,211.53,164798.0,211.384,211.5637,211.0745,211.1844,164798.0
2025-03-28 09:30:00,210.41,210.69,209.93,210.37,82427.0,210.0662,210.3457,209.587,210.0263,82427.0
2025-03-28 09:35:00,210.35,211.04,210.3,210.96,64920.0,210.0063,210.6952,209.9564,210.6153,64920.0
2025-03-28 09:40:00,210.87,211.26,210.59,210.65,110852.0,210.5254,210.9148,210.2459,210.3058,110852.0
2025-03-28 09:45:00,210.61,211.06,210.48,211.03,42918.0,210.2659,210.7151,210.1361,210.6852,42918.0
2025-03-28 09:50:00,210.98,211.14,210.2,210.42,38018.0,210.6353,210.795,209.8565,210.0762,38018.0
2025-03-28 09:55:00,210.42,210.46,210.21,210.38,27768.0,210.0762,210.1161,209.8665,210.0362,27768.0
2025-03-28 10:00:00,210.34,210.66,209.96,210.2,131185.0,209.9963,210.3158,209.6169,209.8565,131185.0
2025-03-28 10:05:00,210.19,210.22,209.09,209.3,57741.0,209.8466,209.8765,208.7484,208.958,57741.0
2025-03-28 10:10:00,209.23,209.35,208.68,208.79,32992.0,208.8881,209.0079,208.339,208.4488,32992.0
2025-03-28 10:15:00,208.77,208.84,208.34,208.39,55848.0,208.4289,208.4988,207.9996,208.0495,55848.0
2025-03-28 10:20:00,208.42,208.63,208.19,208.4,20495.0,208.0794,208.2891,207.8498,208.0595,20495.0
2025-03-28 10:25:00,208.4,208.4,207.69,207.75,153750.0,208.0595,208.0595,207.3506,207.4105,153750.0
2025-03-28 10:30:00,207.81,208.06,207.48,207.64,55253.0,207.4704,207.72,207.141,207.3007,55253.0
2025-03-28 10:35:00,207.61,207.91,207.29,207.9,36936.0,207.2708,207.5703,206.9513,207.5603,36936.0
2025-03-28 10:40:00,207.89,208.05,207.63,208.03,19921.0,207.5503,207.7101,207.2907,207.6901,19921.0
2025-03-28 10:45:00,207.97,208.0,207.63,207.72,87101.0,207.6302,207.6601,207.2907,207.3806,87101.0
2025-03-28 10:50:00,207.68,207.99,207.65,207.85,66482.0,207.3407,207.6502,207.3107,207.5104,66482.0
2025-03-28 10:55:00,207.82,207.82,207.37,207.54,29460.0,207.4804,207.4804,207.0312,207.2009,29460.0
2025-03-28 11:00:00,207.57,207.58,206.95,207.0,39640.0,207.2308,207.2408,206.6119,206.6618,39640.0
2025-03-28 11:05:00,207.05,207.24,207.02,207.11,25290.0,206.7117,206.9014,206.6817,206.7716,25290.0
2025-03-28 11:10:00,207.15,207.7,207.11,207.43,81387.0,206.8115,207.3606,206.7716,207.0911,81387.0
2025-03-28 11:15:00,207.5,207.6,207.24,207.32,35479.0,207.161,207.2608,206.9014,206.9812,35479.0
2025-03-28 11:20:00,207.25,207.38,206.92,206.96,16195.0,206.9114,207.0411,206.5819,206.6218,16195.0
2025-03-28 11:25:00,206.97,207.46,206.96,207.37,31345.0,206.6318,207.121,206.6218,207.0312,31345.0
2025-03-28 11:30:00,207.34,207.69,207.25,207.64,24351.0,207.0012,207.3506,206.9114,207.3007,24351.0
2025-03-28 11:35:00,207.65,207.69,207.53,207.59,55801.0,207.3107,207.3506,207.1909,207.2508,55801.0
2025-03-28 11:40:00,207.59,207.7,207.15,207.36,65536.0,207.2508,207.3606,206.8115,207.0212,65536.0
2025-03-28 11:45:00,207.37,207.45,207.2,207.45,21002.0,207.0312,207.111,206.8614,207.111,21002.0
2025-03-28 11:50:00,207.42,207.44,206.96,206.98,14468.0,207.0811,207.101,206.6218,206.6418,14468.0
2025-03-28 11:55:00,206.94,207.04,206.81,206.83,33068.0,206.6019,206.7017,206.4721,206.492,33068.0
2025-03-28 12:00:00,206.83,207.09,206.82,207.09,13645.0,206.492,206.7516,206.4821,206.7516,13645.0
2025-03-28 12:05:00,207.06,207.22,206.94,206.94,9804.0,206.7217,206.8814,206.6019,206.6019,9804.0
2025-03-28 12:10:00,206.97,207.16,206.88,206.92,8907.0,206.6318,206.8215,206.542,206.5819,8907.0
2025-03-28 12:15:00,206.89,206.97,206.28,206.31,64335.0,206.5519,206.6318,205.9429,205.9729,64335.0
2025-03-28 12:20:00,206.28,206.39,206.16,206.22,30062.0,205.9429,206.0528,205.8231,205.883,30062.0
2025-03-28 12:25:00,206.22,206.46,206.17,206.35,22958.0,205.883,206.1227,205.8331,206.0128,22958.0
2025-03-28 12:30:00,206.41,206.66,206.36,206.63,19826.0,206.0727,206.3223,206.0228,206.2924,19826.0
2025-03-28 12:35:00,206.62,206.75,206.47,206.54,22534.0,206.2824,206.4122,206.1326,206.2025,22534.0
2025-03-28 12:40:00,206.52,206.72,206.43,206.45,30338.0,206.1826,206.3822,206.0927,206.1127,30338.0
2025-03-28 12:45:00,206.43,206.74,206.43,206.6,34475.0,206.0927,206.4022,206.0927,206.2624,34475.0
2025-03-28 12:50:00,206.58,206.76,206.55,206.68,26873.0,206.2425,206.4222,206.2125,206.3423,26873.0
2025-03-28 12:55:00,206.65,206.66,206.22,206.27,35400.0,206.3123,206.3223,205.883,205.933,35400.0
2025-03-28 13:00:00,206.24,206.26,206.04,206.17,27589.0,205.903,205.923,205.7033,205.8331,27589.0
2025-03-28 13:05:00,206.16,206.19,205.79,205.8,33389.0,205.8231,205.8531,205.4537,205.4637,33389.0
2025-03-28 13:10:00,205.78,205.9,205.75,205.86,16036.0,205.4438,205.5636,205.4138,205.5236,16036.0
2025-03-28 13:15:00,205.87,206.32,205.75,206.11,104609.0,205.5336,205.9829,205.4138,205.7732,104609.0
2025-03-28 13:20:00,206.14,206.26,205.94,205.95,141386.0,205.8032,205.923,205.6035,205.6135,141386.0
2025-03-28 13:25:00,205.95,205.95,205.68,205.82,19765.0,205.6135,205.6135,205.3439,205.4837,19765.0
2025-03-28 13:30:00,205.82,206.01,205.8,205.9,18209.0,205.4837,205.6734,205.4637,205.5636,18209.0
2025-03-28 13:35:00,205.9,205.98,205.7,205.97,11935.0,205.5636,205.6434,205.3639,205.6335,11935.0
2025-03-28 13:40:00,205.97,206.07,205.83,205.87,17662.0,205.6335,205.7333,205.4937,205.5336,17662.0
2025-03-28 13:45:00,205.86,206.14,205.81,205.87,69834.0,205.5236,205.8032,205.4737,205.5336,69834.0
2025-03-28 13:50:00,205.81,205.91,205.79,205.83,9735.0,205.4737,205.5735,205.4537,205.4937,9735.0
2025-03-28 13:55:00,205.82,206.25,205.82,206.24,8270.0,205.4837,205.913,205.4837,205.903,8270.0
2025-03-28 14:00:00,206.22,206.35,206.09,206.19,23477.0,205.883,206.0128,205.7533,205.8531,23477.0
2025-03-28 14:05:00,206.18,206.49,206.17,206.49,69175.0,205.8431,206.1526,205.8331,206.1526,69175.0
2025-03-28 14:10:00,206.49,206.78,206.41,206.49,22848.0,206.1526,206.4421,206.0727,206.1526,22848.0
2025-03-28 14:15:00,206.5,206.67,206.39,206.56,14624.0,206.1626,206.3323,206.0528,206.2225,14624.0
2025-03-28 14:20:00,206.56,206.67,206.37,206.41,28645.0,206.2225,206.3323,206.0328,206.0727,28645.0
2025-03-28 14:25:00,206.38,206.53,206.33,206.43,21132.0,206.0428,206.1925,205.9929,206.0927,21132.0
2025-03-28 14:30:00,206.42,206.56,206.39,206.51,13122.0,206.0827,206.2225,206.0528,206.1726,13122.0
2025-03-28 14:35:00,206.51,206.53,206.24,206.25,18613.0,206.1726,206.1925,205.903,205.913,18613.0
2025-03-28 14:40:00,206.26,206.35,206.23,206.31,13074.0,205.923,206.0128,205.893,205.9729,13074.0
2025-03-28 14:45:00,206.29,206.37,206.14,206.18,17005.0,205.9529,206.0328,205.8032,205.8431,17005.0
2025-03-28 14:50:00,206.2,206.42,206.16,206.39,13206.0,205.8631,206.0827,205.8231,206.0528,13206.0
2025-03-28 14:55:00,206.38,206.56,206.38,206.56,13300.0,206.0428,206.2225,206.0428,206.2225,13300.0
2025-03-28 15:00:00,206.53,206.67,206.47,206.58,14033.0,206.1925,206.3323,206.1326,206.2425,14033.0
2025-03-28 15:05:00,206.66,206.88,206.66,206.72,17620.0,206.3223,206.542,206.3223,206.3822,17620.0
2025-03-28 15:10:00,206.73,206.73,206.4,206.52,15899.0,206.3922,206.3922,206.0627,206.1826,15899.0
2025-03-28 15:15:00,206.55,206.56,206.28,206.51,16051.0,206.2125,206.2225,205.9429,206.1726,16051.0
2025-03-28 15:20:00,206.51,206.54,206.23,206.34,52445.0,206.1726,206.2025,205.893,206.0028,52445.0
2025-03-28 15:25:00,206.35,206.36,206.13,206.19,59727.0,206.0128,206.0228,205.7932,205.8531,59727.0
2025-03-28 15:30:00,206.19,206.28,205.85,205.85,46080.0,205.8531,205.9429,205.5136,205.5136,46080.0
2025-03-28 15:35:00,205.85,206.06,205.77,206.03,50223.0,205.5136,205.7233,205.4338,205.6934,50223.0
2025-03-28 15:40:00,206.04,206.07,205.82,205.96,27127.0,205.7033,205.7333,205.4837,205.6235,27127.0
2025-03-28 15:45:00,205.97,206.1,205.83,206.1,41645.0,205.6335,205.7632,205.4937,205.7632,41645.0
2025-03-28 15:50:00,206.12,206.54,205.93,206.49,126013.0,205.7832,206.2025,205.5935,206.1526,126013.0
2025-03-28 15:55:00,206.51,206.57,206.25,206.34,286111.0,206.1726,206.2325,205.913,206.0028,286111.0
2025-03-31 09:30:00,202.78,203.18,201.23,201.41,288485.0,202.4487,202.848,200.9012,201.0809,288485.0
2025-03-31 09:35:00,201.45,202.15,201.44,201.98,220805.0,201.1208,201.8197,201.1109,201.65,220805.0
2025-03-31 09:40:00,201.9,201.91,201.08,201.09,365774.0,201.5701,201.5801,200.7514,200.7614,365774.0
2025-03-31 09:45:00,201.1,201.55,200.73,201.42,108202.0,200.7714,201.2207,200.402,201.0909,108202.0
2025-03-31 09:50:00,201.38,202.01,201.21,201.97,93134.0,201.051,201.6799,200.8812,201.64,93134.0
2025-03-31 09:55:00,201.95,202.68,201.92,202.2,51581.0,201.62,202.3488,201.5901,201.8696,51581.0
2025-03-31 10:00:00,202.17,202.9,202.15,202.57,49915.0,201.8397,202.5685,201.8197,202.239,49915.0
2025-03-31 10:05:00,202.59,203.13,202.43,203.02,48447.0,202.259,202.7981,202.0992,202.6883,48447.0
2025-03-31 10:10:00,203.0,203.11,202.78,203.08,42037.0,202.6683,202.7781,202.4487,202.7482,42037.0
2025-03-31 10:15:00,203.03,203.12,202.21,202.23,24014.0,202.6983,202.7881,201.8796,201.8996,24014.0
2025-03-31 10:20:00,202.26,202.41,201.94,202.07,24767.0,201.9295,202.0793,201.61,201.7398,24767.0
2025-03-31 10:25:00,201.95,202.01,201.68,201.74,20868.0,201.62,201.6799,201.3505,201.4104,20868.0
2025-03-31 10:30:00,201.82,202.93,201.81,202.84,27127.0,201.4902,202.5984,201.4802,202.5086,27127.0
2025-03-31 10:35:00,202.84,202.95,202.28,202.59,83372.0,202.5086,202.6184,201.9495,202.259,83372.0
2025-03-31 10:40:00,202.55,202.78,202.21,202.27,54191.0,202.219,202.4487,201.8796,201.9395,54191.0
2025-03-31 10:45:00,202.26,202.85,202.26,202.73,22496.0,201.9295,202.5185,201.9295,202.3987,22496.0
2025-03-31 10:50:00,202.73,202.84,202.28,202.7,12940.0,202.3987,202.5086,201.9495,202.3688,12940.0
2025-03-31 10:55:00,202.72,202.72,202.44,202.6,90560.0,202.3888,202.3888,202.1092,202.269,90560.0
2025-03-31 11:00:00,202.65,203.05,202.65,202.83,28014.0,202.3189,202.7182,202.3189,202.4986,28014.0
2025-03-31 11:05:00,202.8,203.18,202.61,202.66,17884.0,202.4686,202.848,202.2789,202.3289,17884.0
2025-03-31 11:10:00,202.71,203.02,202.48,202.55,31797.0,202.3788,202.6883,202.1492,202.219,31797.0
2025-03-31 11:15:00,202.44,202.88,202.4,202.82,139568.0,202.1092,202.5485,202.0693,202.4886,139568.0
2025-03-31 11:20:00,202.82,203.5,202.82,203.5,73193.0,202.4886,203.1675,202.4886,203.1675,73193.0
2025-03-31 11:25:00,203.44,203.6,203.02,203.06,32803.0,203.1076,203.2673,202.6883,202.7282,32803.0
2025-03-31 11:30:00,203.05,203.28,202.86,203.28,18627.0,202.7182,202.9478,202.5285,202.9478,18627.0
2025-03-31 11:35:00,203.26,203.73,203.23,203.59,36021.0,202.9279,203.3971,202.8979,203.2573,36021.0
2025-03-31 11:40:00,203.58,203.82,203.47,203.59,88972.0,203.2474,203.487,203.1375,203.2573,88972.0
2025-03-31 11:45:00,203.58,203.85,203.55,203.84,19360.0,203.2474,203.5169,203.2174,203.5069,19360.0
2025-03-31 11:50:00,203.81,203.91,203.66,203.76,25512.0,203.477,203.5768,203.3272,203.4271,25512.0
2025-03-31 11:55:00,203.73,203.8,203.42,203.5,35941.0,203.3971,203.467,203.0876,203.1675,35941.0
2025-03-31 12:00:00,203.52,203.78,203.47,203.66,14322.0,203.1875,203.447,203.1375,203.3272,14322.0
2025-03-31 12:05:00,203.64,203.68,203.21,203.26,62370.0,203.3073,203.3472,202.878,202.9279,62370.0
2025-03-31 12:10:00,203.25,203.25,202.91,203.17,72224.0,202.9179,202.9179,202.5785,202.838,72224.0
2025-03-31 12:15:00,203.16,203.61,203.06,203.56,35462.0,202.828,203.2773,202.7282,203.2274,35462.0
2025-03-31 12:20:00,203.53,203.58,203.31,203.52,21674.0,203.1974,203.2474,202.9778,203.1875,21674.0
2025-03-31 12:25:00,203.52,204.21,203.52,204.2,36945.0,203.1875,203.8763,203.1875,203.8663,36945.0
2025-03-31 12:30:00,204.17,204.2,203.87,204.11,37872.0,203.8364,203.8663,203.5369,203.7765,37872.0
2025-03-31 12:35:00,204.15,204.16,203.9,204.07,33575.0,203.8164,203.8264,203.5668,203.7366,33575.0
2025-03-31 12:40:00,204.05,204.12,203.86,203.9,34087.0,203.7166,203.7865,203.5269,203.5668,34087.0
2025-03-31 12:45:00,203.9,204.02,203.75,203.84,23075.0,203.5668,203.6866,203.4171,203.5069,23075.0
2025-03-31 12:50:00,203.79,203.98,203.74,203.94,34569.0,203.457,203.6467,203.4071,203.6068,34569.0
2025-03-31 12:55:00,203.88,203.9,203.35,203.38,32149.0,203.5469,203.5668,203.0177,203.0477,32149.0
2025-03-31 13:00:00,203.38,203.76,203.27,203.7,26876.0,203.0477,203.4271,202.9379,203.3672,26876.0
2025-03-31 13:05:00,203.72,204.22,203.62,204.18,32908.0,203.3871,203.8863,203.2873,203.8464,32908.0
2025-03-31 13:10:00,204.19,204.41,204.12,204.25,33744.0,203.8564,204.076,203.7865,203.9163,33744.0
2025-03-31 13:15:00,204.25,204.27,203.61,203.64,21771.0,203.9163,203.9362,203.2773,203.3073,21771.0
2025-03-31 13:20:00,203.62,203.66,203.35,203.58,25233.0,203.2873,203.3272,203.0177,203.2474,25233.0
2025-03-31 13:25:00,203.61,203.67,203.36,203.65,18646.0,203.2773,203.3372,203.0277,203.3172,18646.0
2025-03-31 13:30:00,203.62,203.68,203.5,203.67,16940.0,203.2873,203.3472,203.1675,203.3372,16940.0
2025-03-31 13:35:00,203.65,203.91,203.5,203.78,22219.0,203.3172,203.5768,203.1675,203.447,22219.0
2025-03-31 13:40:00,203.77,203.8,203.38,203.4,16280.0,203.437,203.467,203.0477,203.0677,16280.0
2025-03-31 13:45:00,203.42,203.49,203.28,203.48,44090.0,203.0876,203.1575,202.9478,203.1475,44090.0
2025-03-31 13:50:00,203.49,203.9,203.39,203.83,34692.0,203.1575,203.5668,203.0577,203.4969,34692.0
2025-03-31 13:55:00,203.82,203.84,203.36,203.39,62564.0,203.487,203.5069,203.0277,203.0577,62564.0
2025-03-31 14:00:00,203.4,204.05,203.35,204.0,44588.0,203.0677,203.7166,203.0177,203.6667,44588.0
2025-03-31 14:05:00,204.02,204.62,203.99,204.62,34498.0,203.6866,204.2857,203.6567,204.2857,34498.0
2025-03-31 14:10:00,204.6,205.0,204.6,204.67,50386.0,204.2657,204.665,204.2657,204.3356,50386.0
2025-03-31 14:15:00,204.67,204.99,204.47,204.98,25770.0,204.3356,204.6551,204.1359,204.6451,25770.0
2025-03-31 14:20:00,204.99,205.04,204.74,204.82,22387.0,204.6551,204.705,204.4055,204.4853,22387.0
2025-03-31 14:25:00,204.84,205.17,204.81,205.15,28058.0,204.5053,204.8348,204.4753,204.8148,28058.0
2025-03-31 14:30:00,205.17,205.48,205.07,205.37,46104.0,204.8348,205.1443,204.7349,205.0344,46104.0
2025-03-31 14:35:00,205.37,205.61,205.36,205.56,35600.0,205.0344,205.274,205.0244,205.2241,35600.0
2025-03-31 14:40:00,205.56,205.78,205.48,205.58,39980.0,205.2241,205.4438,205.1443,205.2441,39980.0
2025-03-31 14:45:00,205.58,205.58,205.03,205.39,77010.0,205.2441,205.2441,204.695,205.0544,77010.0
2025-03-31 14:50:00,205.33,205.75,205.33,205.62,28597.0,204.9945,205.4138,204.9945,205.284,28597.0
2025-03-31 14:55:00,205.57,205.59,204.98,204.98,47104.0,205.2341,205.2541,204.6451,204.6451,47104.0
2025-03-31 15:00:00,204.97,205.47,204.95,205.39,26892.0,204.6351,205.1343,204.6151,205.0544,26892.0
2025-03-31 15:05:00,205.39,205.66,205.39,205.54,20551.0,205.0544,205.324,205.0544,205.2042,20551.0
2025-03-31 15:10:00,205.51,206.06,205.49,205.81,34036.0,205.1742,205.7233,205.1542,205.4737,34036.0
2025-03-31 15:15:00,205.83,205.95,205.51,205.62,34509.0,205.4937,205.6135,205.1742,205.284,34509.0
2025-03-31 15:20:00,205.64,206.05,205.61,205.86,30033.0,205.304,205.7133,205.274,205.5236,30033.0
2025-03-31 15:25:00,205.84,205.84,205.19,205.21,44613.0,205.5037,205.5037,204.8547,204.8747,44613.0
2025-03-31 15:30:00,205.23,205.9,205.13,205.9,37823.0,204.8947,205.5636,204.7948,205.5636,37823.0
2025-03-31 15:35:00,205.91,206.01,205.62,205.86,46462.0,205.5735,205.6734,205.284,205.5236,46462.0
2025-03-31 15:40:00,205.9,206.62,205.9,206.13,109035.0,205.5636,206.2824,205.5636,205.7932,109035.0
2025-03-31 15:45:00,206.09,206.36,205.77,205.95,54923.0,205.7533,206.0228,205.4338,205.6135,54923.0
2025-03-31 15:50:00,205.95,206.84,205.76,206.44,251645.0,205.6135,206.502,205.4238,206.1027,251645.0
2025-03-31 15:55:00,206.44,206.95,206.04,206.56,575571.0,206.1027,206.6119,205.7033,206.2225,575571.0
2025-04-01 09:30:00,205.66,206.09,205.24,205.25,97889.0,205.324,205.7533,204.9046,204.9146,97889.0
2025-04-01 09:35:00,205.22,205.52,204.87,205.2,51336.0,204.8847,205.1842,204.5352,204.8647,51336.0
2025-04-01 09:40:00,205.17,205.84,205.07,205.58,23836.0,204.8348,205.5037,204.7349,205.2441,23836.0
2025-04-01 09:45:00,205.54,206.5,205.5,206.24,38046.0,205.2042,206.1626,205.1642,205.903,38046.0
2025-04-01 09:50:00,206.28,206.34,205.86,205.89,18978.0,205.9429,206.0028,205.5236,205.5536,18978.0
2025-04-01 09:55:00,205.78,206.14,205.56,205.79,48584.0,205.4438,205.8032,205.2241,205.4537,48584.0
2025-04-01 10:00:00,205.8,206.13,205.22,205.42,129570.0,205.4637,205.7932,204.8847,205.0844,129570.0
2025-04-01 10:05:00,205.49,205.76,204.8,205.03,51418.0,205.1542,205.4238,204.4654,204.695,51418.0
2025-04-01 10:10:00,205.08,205.16,204.48,204.58,17568.0,204.7449,204.8248,204.1459,204.2457,17568.0
2025-04-01 10:15:00,204.62,204.85,204.27,204.31,47298.0,204.2857,204.5153,203.9362,203.9762,47298.0
2025-04-01 10:20:00,204.31,204.83,203.98,204.76,23463.0,203.9762,204.4953,203.6467,204.4254,23463.0
2025-04-01 10:25:00,204.78,205.05,204.4,204.7,42736.0,204.4454,204.715,204.066,204.3655,42736.0
2025-04-01 10:30:00,204.68,205.12,204.64,204.94,36888.0,204.3456,204.7848,204.3056,204.6051,36888.0
2025-04-01 10:35:00,204.95,205.76,204.85,205.51,57598.0,204.6151,205.4238,204.5153,205.1742,57598.0
2025-04-01 10:40:00,205.51,206.12,205.42,205.85,32198.0,205.1742,205.7832,205.0844,205.5136,32198.0
2025-04-01 10:45:00,205.84,205.98,205.67,205.85,20480.0,205.5037,205.6434,205.3339,205.5136,20480.0
2025-04-01 10:50:00,205.9,206.36,205.9,206.3,17097.0,205.5636,206.0228,205.5636,205.9629,17097.0
2025-04-01 10:55:00,206.37,206.62,206.17,206.58,13446.0,206.0328,206.2824,205.8331,206.2425,13446.0
2025-04-01 11:00:00,206.55,206.82,206.5,206.64,27738.0,206.2125,206.4821,206.1626,206.3024,27738.0
2025-04-01 11:05:00,206.72,207.07,206.68,207.02,45374.0,206.3822,206.7317,206.3423,206.6817,45374.0
2025-04-01 11:10:00,207.02,207.46,206.78,207.45,27281.0,206.6817,207.121,206.4421,207.111,27281.0
2025-04-01 11:15:00,207.43,207.7,207.33,207.43,28663.0,207.0911,207.3606,206.9912,207.0911,28663.0
2025-04-01 11:20:00,207.4,207.74,207.22,207.66,58719.0,207.0611,207.4006,206.8814,207.3207,58719.0
2025-04-01 11:25:00,207.64,207.74,207.27,207.3,79762.0,207.3007,207.4006,206.9313,206.9613,79762.0
2025-04-01 11:30:00,207.3,207.39,207.14,207.33,49504.0,206.9613,207.0511,206.8015,206.9912,49504.0
2025-04-01 11:35:00,207.33,207.36,206.96,207.22,55270.0,206.9912,207.0212,206.6218,206.8814,55270.0
2025-04-01 11:40:00,207.12,207.28,206.89,207.28,37322.0,206.7816,206.9413,206.5519,206.9413,37322.0
2025-04-01 11:45:00,207.23,207.56,207.23,207.51,33479.0,206.8914,207.2209,206.8914,207.1709,33479.0
2025-04-01 11:50:00,207.53,207.61,207.15,207.23,49082.0,207.1909,207.2708,206.8115,206.8914,49082.0
2025-04-01 11:55:00,207.23,207.57,207.13,207.56,8679.0,206.8914,207.2308,206.7916,207.2209,8679.0
2025-04-01 12:00:00,207.49,207.81,207.4,207.63,22147.0,207.151,207.4704,207.0611,207.2907,22147.0
2025-04-01 12:05:00,207.63,207.79,207.49,207.74,8154.0,207.2907,207.4505,207.151,207.4006,8154.0
2025-04-01 12:10:00,207.77,207.83,207.55,207.66,15337.0,207.4305,207.4904,207.2109,207.3207,15337.0
2025-04-01 12:15:00,207.63,207.96,207.61,207.86,20122.0,207.2907,207.6202,207.2708,207.5204,20122.0
2025-04-01 12:20:00,207.87,208.02,207.56,207.69,103603.0,207.5303,207.6801,207.2209,207.3506,103603.0
2025-04-01 12:25:00,207.68,207.7,207.01,207.12,50073.0,207.3407,207.3606,206.6718,206.7816,50073.0
2025-04-01 12:30:00,207.13,207.28,206.83,207.03,29691.0,206.7916,206.9413,206.492,206.6917,29691.0
2025-04-01 12:35:00,207.04,207.07,206.68,206.75,20360.0,206.7017,206.7317,206.3423,206.4122,20360.0
2025-04-01 12:40:00,206.78,206.84,206.43,206.51,16434.0,206.4421,206.502,206.0927,206.1726,16434.0
2025-04-01 12:45:00,206.43,206.84,206.41,206.82,18255.0,206.0927,206.502,206.0727,206.4821,18255.0
2025-04-01 12:50:00,206.84,207.46,206.78,207.28,22946.0,206.502,207.121,206.4421,206.9413,22946.0
2025-04-01 12:55:00,207.28,207.4,207.15,207.15,10126.0,206.9413,207.0611,206.8115,206.8115,10126.0
2025-04-01 13:00:00,207.11,207.39,207.08,207.23,92263.0,206.7716,207.0511,206.7416,206.8914,92263.0
2025-04-01 13:05:00,207.25,207.25,206.81,206.98,29165.0,206.9114,206.9114,206.4721,206.6418,29165.0
2025-04-01 13:10:00,206.95,207.3,206.87,207.3,18309.0,206.6119,206.9613,206.532,206.9613,18309.0
2025-04-01 13:15:00,207.26,207.38,206.84,206.86,8775.0,206.9213,207.0411,206.502,206.522,8775.0
2025-04-01 13:20:00,206.88,207.0,206.82,206.96,26111.0,206.542,206.6618,206.4821,206.6218,26111.0
2025-04-01 13:25:00,206.88,207.01,206.74,206.85,13378.0,206.542,206.6718,206.4022,206.512,13378.0
2025-04-01 13:30:00,206.83,207.11,206.74,206.76,18585.0,206.492,206.7716,206.4022,206.4222,18585.0
2025-04-01 13:35:00,206.76,207.09,206.74,207.05,16571.0,206.4222,206.7516,206.4022,206.7117,16571.0
2025-04-01 13:40:00,207.07,207.32,206.84,206.84,69852.0,206.7317,206.9812,206.502,206.502,69852.0
2025-04-01 13:45:00,206.84,207.1,206.82,207.08,13034.0,206.502,206.7616,206.4821,206.7416,13034.0
2025-04-01 13:50:00,207.07,207.23,206.84,206.84,24395.0,206.7317,206.8914,206.502,206.502,24395.0
2025-04-01 13:55:00,206.81,206.82,206.49,206.53,16243.0,206.4721,206.4821,206.1526,206.1925,16243.0
2025-04-01 14:00:00,206.55,206.55,205.77,205.91,22507.0,206.2125,206.2125,205.4338,205.5735,22507.0
2025-04-01 14:05:00,205.93,205.98,205.56,205.56,27710.0,205.5935,205.6434,205.2241,205.2241,27710.0
2025-04-01 14:10:00,205.59,205.86,205.42,205.78,32248.0,205.2541,205.5236,205.0844,205.4438,32248.0
2025-04-01 14:15:00,205.78,205.81,205.38,205.45,37030.0,205.4438,205.4737,205.0444,205.1143,37030.0
2025-04-01 14:20:00,205.45,205.52,205.14,205.14,29201.0,205.1143,205.1842,204.8048,204.8048,29201.0
2025-04-01 14:25:00,205.17,205.56,205.17,205.35,26204.0,204.8348,205.2241,204.8348,205.0145,26204.0
2025-04-01 14:30:00,205.33,205.7,205.33,205.51,49606.0,204.9945,205.3639,204.9945,205.1742,49606.0
2025-04-01 14:35:00,205.55,205.69,205.42,205.44,42838.0,205.2141,205.3539,205.0844,205.1043,42838.0
2025-04-01 14:40:00,205.49,205.77,205.48,205.77,7221.0,205.1542,205.4338,205.1443,205.4338,7221.0
2025-04-01 14:45:00,205.78,205.79,205.47,205.47,17551.0,205.4438,205.4537,205.1343,205.1343,17551.0
2025-04-01 14:50:00,205.47,205.74,205.34,205.74,18649.0,205.1343,205.4038,205.0045,205.4038,18649.0
2025-04-01 14:55:00,205.79,206.13,205.79,206.04,13249.0,205.4537,205.7932,205.4537,205.7033,13249.0
2025-04-01 15:00:00,206.03,206.23,205.93,206.14,53375.0,205.6934,205.893,205.5935,205.8032,53375.0
2025-04-01 15:05:00,206.16,206.34,206.02,206.02,37967.0,205.8231,206.0028,205.6834,205.6834,37967.0
2025-04-01 15:10:00,206.0,206.25,205.98,206.23,22419.0,205.6634,205.913,205.6434,205.893,22419.0
2025-04-01 15:15:00,206.23,206.5,206.19,206.31,65061.0,205.893,206.1626,205.8531,205.9729,65061.0
2025-04-01 15:20:00,206.3,206.59,206.27,206.54,15978.0,205.9629,206.2524,205.933,206.2025,15978.0
2025-04-01 15:25:00,206.6,206.65,206.41,206.42,25538.0,206.2624,206.3123,206.0727,206.0827,25538.0
2025-04-01 15:30:00,206.37,207.0,206.28,206.84,21602.0,206.0328,206.6618,205.9429,206.502,21602.0
2025-04-01 15:35:00,206.82,207.16,206.78,207.07,30043.0,206.4821,206.8215,206.4421,206.7317,30043.0
2025-04-01 15:40:00,207.06,207.34,207.05,207.29,42519.0,206.7217,207.0012,206.7117,206.9513,42519.0
2025-04-01 15:45:00,207.27,207.53,207.22,207.44,85870.0,206.9313,207.1909,206.8814,207.101,85870.0
2025-04-01 15:50:00,207.45,207.98,207.28,207.86,126362.0,207.111,207.6402,206.9413,207.5204,126362.0
2025-04-01 15:55:00,207.98,208.17,207.8,208.03,242621.0,207.6402,207.8299,207.4605,207.6901,242621.0
2025-04-02 09:30:00,205.02,206.09,204.86,206.09,110667.0,204.685,205.7533,204.5253,205.7533,110667.0
2025-04-02 09:35:00,206.12,207.22,206.08,207.0,53450.0,205.7832,206.8814,205.7433,206.6618,53450.0
2025-04-02 09:40:00,206.94,207.28,206.63,207.23,25252.0,206.6019,206.9413,206.2924,206.8914,25252.0
2025-04-02 09:45:00,207.27,207.79,207.24,207.77,31284.0,206.9313,207.4505,206.9014,207.4305,31284.0
2025-04-02 09:50:00,207.75,207.9,207.19,207.19,32604.0,207.4105,207.5603,206.8515,206.8515,32604.0
2025-04-02 09:55:00,207.19,207.56,207.18,207.21,88655.0,206.8515,207.2209,206.8415,206.8714,88655.0
2025-04-02 10:00:00,207.16,208.22,207.02,208.09,62819.0,206.8215,207.8798,206.6817,207.75,62819.0
2025-04-02 10:05:00,208.14,208.18,207.04,207.17,17728.0,207.7999,207.8398,206.7017,206.8315,17728.0
2025-04-02 10:10:00,207.22,207.36,206.75,207.13,41499.0,206.8814,207.0212,206.4122,206.7916,41499.0
2025-04-02 10:15:00,207.21,207.63,207.08,207.53,11260.0,206.8714,207.2907,206.7416,207.1909,11260.0
2025-04-02 10:20:00,207.56,208.07,207.41,207.99,24539.0,207.2209,207.73,207.0711,207.6502,24539.0
2025-04-02 10:25:00,208.0,208.05,207.53,208.0,24086.0,207.6601,207.7101,207.1909,207.6601,24086.0
2025-04-02 10:30:00,208.0,208.31,207.9,207.97,66330.0,207.6601,207.9696,207.5603,207.6302,66330.0
2025-04-02 10:35:00,207.99,207.99,207.59,207.89,12219.0,207.6502,207.6502,207.2508,207.5503,12219.0
2025-04-02 10:40:00,207.86,208.09,207.73,207.81,10666.0,207.5204,207.75,207.3906,207.4704,10666.0
2025-04-02 10:45:00,207.8,208.12,207.78,207.99,15411.0,207.4605,207.7799,207.4405,207.6502,15411.0
2025-04-02 10:50:00,208.0,208.14,207.86,207.87,13174.0,207.6601,207.7999,207.5204,207.5303,13174.0
2025-04-02 10:55:00,207.87,208.34,207.81,208.28,21692.0,207.5303,207.9996,207.4704,207.9397,21692.0
2025-04-02 11:00:00,208.26,208.26,207.9,208.15,19091.0,207.9197,207.9197,207.5603,207.8099,19091.0
2025-04-02 11:05:00,208.14,208.3,208.0,208.27,7008.0,207.7999,207.9596,207.6601,207.9297,7008.0
2025-04-02 11:10:00,208.25,208.31,207.8,207.8,16409.0,207.9097,207.9696,207.4605,207.4605,16409.0
2025-04-02 11:15:00,207.82,208.16,207.7,208.16,21395.0,207.4804,207.8199,207.3606,207.8199,21395.0
2025-04-02 11:20:00,208.18,208.83,208.13,208.81,22764.0,207.8398,208.4888,207.7899,208.4688,22764.0
2025-04-02 11:25:00,208.81,209.28,208.81,209.05,24877.0,208.4688,208.938,208.4688,208.7084,24877.0
2025-04-02 11:30:00,209.01,209.22,208.94,209.19,16039.0,208.6685,208.8781,208.5986,208.8482,16039.0
2025-04-02 11:35:00,209.19,209.28,208.99,209.16,18321.0,208.8482,208.938,208.6485,208.8182,18321.0
2025-04-02 11:40:00,209.2,209.24,208.84,208.84,18034.0,208.8582,208.8981,208.4988,208.4988,18034.0
2025-04-02 11:45:00,208.8,208.89,208.46,208.55,25692.0,208.4588,208.5487,208.1194,208.2092,25692.0
2025-04-02 11:50:00,208.52,208.57,208.28,208.56,24367.0,208.1793,208.2292,207.9397,208.2192,24367.0
2025-04-02 11:55:00,208.57,208.96,208.47,208.8,32449.0,208.2292,208.6186,208.1294,208.4588,32449.0
2025-04-02 12:00:00,208.82,208.98,208.71,208.75,16788.0,208.4788,208.6385,208.369,208.4089,16788.0
2025-04-02 12:05:00,208.77,208.94,208.7,208.91,21788.0,208.4289,208.5986,208.359,208.5686,21788.0
2025-04-02 12:10:00,208.93,209.35,208.88,209.31,12400.0,208.5886,209.0079,208.5387,208.968,12400.0
2025-04-02 12:15:00,209.34,209.56,209.31,209.45,14450.0,208.9979,209.2176,208.968,209.1078,14450.0
2025-04-02 12:20:00,209.46,209.71,209.39,209.71,22268.0,209.1177,209.3673,209.0479,209.3673,22268.0
2025-04-02 12:25:00,209.65,209.94,209.52,209.94,19507.0,209.3074,209.597,209.1777,209.597,19507.0
2025-04-02 12:30:00,209.96,210.13,209.86,210.06,43900.0,209.6169,209.7867,209.5171,209.7168,43900.0
2025-04-02 12:35:00,210.03,210.04,209.64,209.81,12868.0,209.6868,209.6968,209.2975,209.4672,12868.0
2025-04-02 12:40:00,209.85,209.98,209.6,209.98,21969.0,209.5071,209.6369,209.2575,209.6369,21969.0
2025-04-02 12:45:00,210.0,210.5,209.83,210.44,42295.0,209.6569,210.156,209.4871,210.0961,42295.0
2025-04-02 12:50:00,210.45,210.63,210.24,210.34,44346.0,210.1061,210.2858,209.8965,209.9963,44346.0
2025-04-02 12:55:00,210.35,210.51,210.17,210.4,24321.0,210.0063,210.166,209.8266,210.0562,24321.0
2025-04-02 13:00:00,210.42,210.72,210.4,210.61,15263.0,210.0762,210.3757,210.0562,210.2659,15263.0
2025-04-02 13:05:00,210.67,210.89,210.6,210.79,13100.0,210.3258,210.5454,210.2559,210.4456,13100.0
2025-04-02 13:10:00,210.79,211.26,210.79,211.07,48893.0,210.4456,210.9148,210.4456,210.7251,48893.0
2025-04-02 13:15:00,211.05,211.15,210.96,211.07,32023.0,210.7052,210.805,210.6153,210.7251,32023.0
2025-04-02 13:20:00,211.08,211.08,210.6,210.81,20351.0,210.7351,210.7351,210.2559,210.4655,20351.0
2025-04-02 13:25:00,210.81,210.83,210.5,210.5,15331.0,210.4655,210.4855,210.156,210.156,15331.0
2025-04-02 13:30:00,210.46,210.5,210.05,210.2,43901.0,210.1161,210.156,209.7068,209.8565,43901.0
2025-04-02 13:35:00,210.09,210.13,209.8,210.03,23473.0,209.7467,209.7867,209.4572,209.6868,23473.0
2025-04-02 13:40:00,210.05,210.13,209.48,209.69,44778.0,209.7068,209.7867,209.1377,209.3474,44778.0
2025-04-02 13:45:00,209.67,209.67,209.24,209.4,29219.0,209.3274,209.3274,208.8981,209.0578,29219.0
2025-04-02 13:50:00,209.37,209.38,209.05,209.28,34640.0,209.0279,209.0379,208.7084,208.938,34640.0
2025-04-02 13:55:00,209.29,209.5,209.17,209.33,23086.0,208.948,209.1577,208.8282,208.988,23086.0
2025-04-02 14:00:00,209.3,209.55,209.03,209.03,70716.0,208.958,209.2076,208.6885,208.6885,70716.0
2025-04-02 14:05:00,209.03,209.03,208.54,208.73,20848.0,208.6885,208.6885,208.1993,208.3889,20848.0
2025-04-02 14:10:00,208.75,208.85,208.5,208.75,10305.0,208.4089,208.5087,208.1593,208.4089,10305.0
2025-04-02 14:15:00,208.73,208.83,208.42,208.48,43794.0,208.3889,208.4888,208.0794,208.1394,43794.0
2025-04-02 14:20:00,208.49,208.7,208.27,208.33,19593.0,208.1493,208.359,207.9297,207.9896,19593.0
2025-04-02 14:25:00,208.32,208.46,207.95,207.95,30436.0,207.9796,208.1194,207.6102,207.6102,30436.0
2025-04-02 14:30:00,207.9,208.4,207.88,208.35,20954.0,207.5603,208.0595,207.5403,208.0096,20954.0
2025-04-02 14:35:00,208.4,208.89,208.34,208.88,30467.0,208.0595,208.5487,207.9996,208.5387,30467.0
2025-04-02 14:40:00,208.92,209.07,208.75,208.88,36763.0,208.5786,208.7284,208.4089,208.5387,36763.0
2025-04-02 14:45:00,208.86,208.96,208.67,208.88,20027.0,208.5187,208.6186,208.329,208.5387,20027.0
2025-04-02 14:50:00,208.88,208.88,208.5,208.68,49053.0,208.5387,208.5387,208.1593,208.339,49053.0
2025-04-02 14:55:00,208.61,208.61,207.87,207.87,66981.0,208.2691,208.2691,207.5303,207.5303,66981.0
2025-04-02 15:00:00,207.92,208.65,207.92,208.65,39051.0,207.5803,208.3091,207.5803,208.3091,39051.0
2025-04-02 15:05:00,208.62,208.72,208.43,208.52,27843.0,208.2791,208.379,208.0894,208.1793,27843.0
2025-04-02 15:10:00,208.48,208.53,208.25,208.26,34862.0,208.1394,208.1893,207.9097,207.9197,34862.0
2025-04-02 15:15:00,208.22,208.42,208.01,208.16,31360.0,207.8798,208.0794,207.6701,207.8199,31360.0
2025-04-02 15:20:00,208.16,208.74,208.16,208.65,39161.0,207.8199,208.3989,207.8199,208.3091,39161.0
2025-04-02 15:25:00,208.66,208.95,208.35,208.89,28350.0,208.3191,208.6086,208.0096,208.5487,28350.0
2025-04-02 15:30:00,208.86,209.42,208.59,209.34,47695.0,208.5187,209.0778,208.2492,208.9979,47695.0
2025-04-02 15:35:00,209.31,209.49,209.19,209.24,51677.0,208.968,209.1477,208.8482,208.8981,51677.0
2025-04-02 15:40:00,209.25,209.67,209.21,209.61,47592.0,208.9081,209.3274,208.8682,209.2675,47592.0
2025-04-02 15:45:00,209.64,210.03,209.59,209.85,49867.0,209.2975,209.6868,209.2475,209.5071,49867.0
2025-04-02 15:50:00,209.86,210.0,209.57,209.64,138793.0,209.5171,209.6569,209.2276,209.2975,138793.0
2025-04-02 15:55:00,209.66,209.9,209.44,209.45,300352.0,209.3174,209.557,209.0978,209.1078,300352.0
2025-04-03 09:30:00,199.3,200.7,199.16,200.47,285273.0,198.9743,200.3721,198.8346,200.1424,285273.0
2025-04-03 09:35:00,200.42,200.43,199.36,200.08,158955.0,200.0925,200.1025,199.0343,199.7531,158955.0
2025-04-03 09:40:00,200.04,200.04,198.92,199.33,110211.0,199.7131,199.7131,198.595,199.0043,110211.0
2025-04-03 09:45:00,199.33,199.41,198.75,198.84,85740.0,199.0043,199.0842,198.4252,198.5151,85740.0
2025-04-03 09:50:00,198.81,199.95,198.79,199.41,72650.0,198.4852,199.6233,198.4652,199.0842,72650.0
2025-04-03 09:55:00,199.4,199.68,198.79,199.24,91735.0,199.0742,199.3537,198.4652,198.9144,91735.0
2025-04-03 10:00:00,199.2,199.49,198.54,198.64,127803.0,198.8745,199.164,198.2156,198.3154,127803.0
2025-04-03 10:05:00,198.67,199.14,198.43,198.61,50557.0,198.3454,198.8146,198.1058,198.2855,50557.0
2025-04-03 10:10:00,198.58,198.71,198.12,198.43,54222.0,198.2555,198.3853,197.7963,198.1058,54222.0
2025-04-03 10:15:00,198.55,198.92,198.34,198.34,73083.0,198.2256,198.595,198.0159,198.0159,73083.0
2025-04-03 10:20:00,198.3,198.51,197.9,198.06,59871.0,197.976,198.1856,197.5766,197.7364,59871.0
2025-04-03 10:25:00,198.03,199.05,198.02,198.59,81723.0,197.7064,198.7248,197.6964,198.2655,81723.0
2025-04-03 10:30:00,198.5,198.86,198.25,198.25,51723.0,198.1757,198.5351,197.9261,197.9261,51723.0
2025-04-03 10:35:00,198.28,198.32,197.79,198.02,31811.0,197.956,197.996,197.4668,197.6964,31811.0
2025-04-03 10:40:00,198.03,198.19,197.5,197.69,119017.0,197.7064,197.8662,197.1773,197.367,119017.0
2025-04-03 10:45:00,197.7,197.73,196.83,196.89,92904.0,197.377,197.4069,196.5084,196.5683,92904.0
2025-04-03 10:50:00,196.9,196.92,196.47,196.77,33877.0,196.5783,196.5982,196.149,196.4485,33877.0
2025-04-03 10:55:00,196.79,196.96,196.51,196.54,130339.0,196.4685,196.6382,196.1889,196.2189,130339.0
2025-04-03 11:00:00,196.5,196.9,196.37,196.62,120401.0,196.1789,196.5783,196.0491,196.2987,120401.0
2025-04-03 11:05:00,196.64,196.66,195.78,195.96,97171.0,196.3187,196.3387,195.4601,195.6398,97171.0
2025-04-03 11:10:00,195.97,196.82,195.93,196.49,69844.0,195.6498,196.4984,195.6099,196.1689,69844.0
2025-04-03 11:15:00,196.49,197.17,196.47,196.94,80473.0,196.1689,196.8478,196.149,196.6182,80473.0
2025-04-03 11:20:00,196.92,197.1,196.53,196.91,61391.0,196.5982,196.7779,196.2089,196.5883,61391.0
2025-04-03 11:25:00,196.92,197.39,196.81,196.83,66376.0,196.5982,197.0675,196.4884,196.5084,66376.0
2025-04-03 11:30:00,196.83,197.65,196.75,197.55,69058.0,196.5084,197.327,196.4285,197.2272,69058.0
2025-04-03 11:35:00,197.62,197.88,197.15,197.81,80374.0,197.2971,197.5567,196.8279,197.4868,80374.0
2025-04-03 11:40:00,197.81,198.21,197.77,197.95,61207.0,197.4868,197.8861,197.4468,197.6266,61207.0
2025-04-03 11:45:00,197.88,198.0,197.24,197.48,43847.0,197.5567,197.6765,196.9177,197.1573,43847.0
2025-04-03 11:50:00,197.47,197.55,197.0,197.55,42536.0,197.1473,197.2272,196.6781,197.2272,42536.0
2025-04-03 11:55:00,197.63,197.84,197.36,197.39,36637.0,197.3071,197.5167,197.0375,197.0675,36637.0
2025-04-03 12:00:00,197.31,197.96,197.29,197.59,29282.0,196.9876,197.6365,196.9676,197.2671,29282.0
2025-04-03 12:05:00,197.68,197.87,197.46,197.47,25607.0,197.357,197.5467,197.1374,197.1473,25607.0
2025-04-03 12:10:00,197.49,198.34,197.43,198.19,112981.0,197.1673,198.0159,197.1074,197.8662,112981.0
2025-04-03 12:15:00,198.21,198.53,198.09,198.51,54311.0,197.8861,198.2056,197.7663,198.1856,54311.0
2025-04-03 12:20:00,198.5,198.65,198.28,198.41,59258.0,198.1757,198.3254,197.956,198.0858,59258.0
2025-04-03 12:25:00,198.43,198.45,197.85,198.37,35198.0,198.1058,198.1257,197.5267,198.0459,35198.0
2025-04-03 12:30:00,198.38,198.58,197.69,197.7,105405.0,198.0559,198.2555,197.367,197.377,105405.0
2025-04-03 12:35:00,197.67,197.92,197.56,197.69,199696.0,197.347,197.5966,197.2372,197.367,199696.0
2025-04-03 12:40:00,197.73,198.36,197.67,197.84,58956.0,197.4069,198.0359,197.347,197.5167,58956.0
2025-04-03 12:45:00,197.83,198.08,197.61,198.06,56790.0,197.5068,197.7563,197.2871,197.7364,56790.0
2025-04-03 12:50:00,198.05,198.07,197.28,197.29,29303.0,197.7264,197.7464,196.9577,196.9676,29303.0
2025-04-03 12:55:00,197.28,197.32,197.04,197.19,60316.0,196.9577,196.9976,196.718,196.8678,60316.0
2025-04-03 13:00:00,197.2,197.62,197.16,197.35,39080.0,196.8778,197.2971,196.8378,197.0275,39080.0
2025-04-03 13:05:00,197.36,197.76,197.29,197.35,40700.0,197.0375,197.4369,196.9676,197.0275,40700.0
2025-04-03 13:10:00,197.31,197.71,197.2,197.48,107736.0,196.9876,197.3869,196.8778,197.1573,107736.0
2025-04-03 13:15:00,197.48,197.58,197.27,197.35,48159.0,197.1573,197.2572,196.9477,197.0275,48159.0
2025-04-03 13:20:00,197.41,197.63,196.86,197.1,52881.0,197.0874,197.3071,196.5383,196.7779,52881.0
2025-04-03 13:25:00,197.14,197.25,197.01,197.09,35893.0,196.8179,196.9277,196.6881,196.768,35893.0
2025-04-03 13:30:00,197.06,197.31,196.95,197.28,51741.0,196.738,196.9876,196.6282,196.9577,51741.0
2025-04-03 13:35:00,197.29,197.76,197.28,197.53,38236.0,196.9676,197.4369,196.9577,197.2072,38236.0
2025-04-03 13:40:00,197.52,197.82,197.44,197.78,26443.0,197.1973,197.4968,197.1174,197.4568,26443.0
2025-04-03 13:45:00,197.77,197.84,197.37,197.42,24636.0,197.4468,197.5167,197.0475,197.0974,24636.0
2025-04-03 13:50:00,197.43,197.46,197.17,197.29,28944.0,197.1074,197.1374,196.8478,196.9676,28944.0
2025-04-03 13:55:00,197.27,197.3,196.84,196.86,27632.0,196.9477,196.9776,196.5184,196.5383,27632.0
2025-04-03 14:00:00,196.85,197.11,196.74,196.8,95932.0,196.5284,196.7879,196.4185,196.4784,95932.0
2025-04-03 14:05:00,196.81,196.81,196.55,196.72,139292.0,196.4884,196.4884,196.2288,196.3986,139292.0
2025-04-03 14:10:00,196.73,196.75,196.27,196.29,41950.0,196.4085,196.4285,195.9493,195.9693,41950.0
2025-04-03 14:15:00,196.26,196.43,196.11,196.23,27946.0,195.9393,196.109,195.7896,195.9094,27946.0
2025-04-03 14:20:00,196.24,196.56,196.12,196.33,38226.0,195.9193,196.2388,195.7995,196.0092,38226.0
2025-04-03 14:25:00,196.29,196.43,196.17,196.39,29891.0,195.9693,196.109,195.8495,196.0691,29891.0
2025-04-03 14:30:00,196.37,196.86,196.15,196.41,105119.0,196.0491,196.5383,195.8295,196.0891,105119.0
2025-04-03 14:35:00,196.41,196.8,196.32,196.72,33946.0,196.0891,196.4784,195.9992,196.3986,33946.0
2025-04-03 14:40:00,196.71,197.04,196.64,196.97,54869.0,196.3886,196.718,196.3187,196.6482,54869.0
2025-04-03 14:45:00,196.92,197.19,196.69,197.04,60439.0,196.5982,196.8678,196.3686,196.718,60439.0
2025-04-03 14:50:00,197.04,197.42,196.98,197.13,87592.0,196.718,197.0974,196.6581,196.8079,87592.0
2025-04-03 14:55:00,197.21,197.35,196.88,197.27,32447.0,196.8878,197.0275,196.5583,196.9477,32447.0
2025-04-03 15:00:00,197.26,197.35,196.93,197.06,62747.0,196.9377,197.0275,196.6082,196.738,62747.0
2025-04-03 15:05:00,197.06,197.38,196.97,197.0,90233.0,196.738,197.0575,196.6482,196.6781,90233.0
2025-04-03 15:10:00,196.96,197.21,196.68,196.94,153357.0,196.6382,196.8878,196.3586,196.6182,153357.0
2025-04-03 15:15:00,196.95,196.96,195.82,196.17,128388.0,196.6282,196.6382,195.5,195.8495,128388.0
2025-04-03 15:20:00,196.26,196.43,195.87,196.1,106828.0,195.9393,196.109,195.55,195.7796,106828.0
2025-04-03 15:25:00,196.08,196.33,195.79,195.87,63885.0,195.7596,196.0092,195.4701,195.55,63885.0
2025-04-03 15:30:00,195.89,195.98,195.57,195.69,106025.0,195.5699,195.6598,195.2504,195.3702,106025.0
2025-04-03 15:35:00,195.65,195.87,195.53,195.83,80559.0,195.3303,195.55,195.2105,195.51,80559.0
2025-04-03 15:40:00,195.82,196.21,195.66,196.17,195506.0,195.5,195.8894,195.3403,195.8495,195506.0
2025-04-03 15:45:00,196.15,196.22,195.35,195.47,176523.0,195.8295,195.8994,195.0308,195.1506,176523.0
2025-04-03 15:50:00,195.46,195.91,195.27,195.9,381921.0,195.1406,195.5899,194.9509,195.5799,381921.0
2025-04-03 15:55:00,195.9,195.97,195.07,195.31,440446.0,195.5799,195.6498,194.7513,194.9909,440446.0
2025-04-04 09:30:00,189.46,190.64,188.44,189.14,866568.0,189.1504,190.3285,188.1321,188.831,866568.0
2025-04-04 09:35:00,189.22,189.33,187.87,188.2,218468.0,188.9108,189.0206,187.563,187.8925,218468.0
2025-04-04 09:40:00,188.23,188.29,187.01,187.29,137852.0,187.9224,187.9823,186.7044,186.984,137852.0
2025-04-04 09:45:00,187.28,189.14,186.98,188.37,167594.0,186.974,188.831,186.6745,188.0622,167594.0
2025-04-04 09:50:00,188.37,189.47,188.22,188.32,97109.0,188.0622,189.1604,187.9125,188.0123,97109.0
2025-04-04 09:55:00,188.27,189.8,187.88,189.34,139300.0,187.9624,189.4899,187.573,189.0306,139300.0
2025-04-04 10:00:00,189.32,189.41,188.61,188.93,116524.0,189.0107,189.1005,188.3018,188.6213,116524.0
2025-04-04 10:05:00,188.91,189.27,187.53,187.56,139267.0,188.6013,188.9607,187.2236,187.2535,139267.0
2025-04-04 10:10:00,187.56,187.66,186.75,187.16,131546.0,187.2535,187.3534,186.4449,186.8542,131546.0
2025-04-04 10:15:00,187.09,187.33,186.45,187.17,87635.0,186.7843,187.0239,186.1453,186.8642,87635.0
2025-04-04 10:20:00,187.14,187.71,186.5,186.66,72590.0,186.8342,187.4033,186.1953,186.355,72590.0
2025-04-04 10:25:00,186.67,186.86,185.86,185.87,110443.0,186.365,186.5547,185.5563,185.5663,110443.0
2025-04-04 10:30:00,185.88,186.5,185.41,185.41,91259.0,185.5763,186.1953,185.107,185.107,91259.0
2025-04-04 10:35:00,185.45,185.84,185.14,185.65,146986.0,185.147,185.5363,184.8375,185.3467,146986.0
2025-04-04 10:40:00,185.6,185.76,184.98,185.11,99921.0,185.2967,185.4565,184.6777,184.8075,99921.0
2025-04-04 10:45:00,185.05,185.1,183.41,183.41,131213.0,184.7476,184.7976,183.1103,183.1103,131213.0
2025-04-04 10:50:00,183.4,184.9,182.69,184.58,213411.0,183.1003,184.5979,182.3915,184.2784,213411.0
2025-04-04 10:55:00,184.56,185.73,184.11,185.12,113502.0,184.2584,185.4265,183.8092,184.8175,113502.0
2025-04-04 11:00:00,185.09,187.71,184.77,187.48,251180.0,184.7876,187.4033,184.4681,187.1737,251180.0
2025-04-04 11:05:00,187.49,187.68,185.87,186.48,131029.0,187.1836,187.3733,185.5663,186.1753,131029.0
2025-04-04 11:10:00,186.61,188.43,186.41,188.03,84138.0,186.3051,188.1221,186.1054,187.7228,84138.0
2025-04-04 11:15:00,188.06,188.71,187.65,187.65,116888.0,187.7527,188.4017,187.3434,187.3434,116888.0
2025-04-04 11:20:00,187.66,188.69,187.66,188.52,131039.0,187.3534,188.3817,187.3534,188.212,131039.0
2025-04-04 11:25:00,188.51,188.51,186.4,186.44,331992.0,188.202,188.202,186.0954,186.1354,331992.0
2025-04-04 11:30:00,186.48,187.09,186.3,186.42,89461.0,186.1753,186.7843,185.9956,186.1154,89461.0
2025-04-04 11:35:00,186.56,186.56,185.36,185.73,75589.0,186.2552,186.2552,185.0571,185.4265,75589.0
2025-04-04 11:40:00,185.75,186.46,185.55,186.18,202636.0,185.4465,186.1553,185.2468,185.8758,202636.0
2025-04-04 11:45:00,186.14,187.23,185.69,187.07,134982.0,185.8359,186.9241,185.3866,186.7643,134982.0
2025-04-04 11:50:00,187.08,187.28,186.2,186.5,207966.0,186.7743,186.974,185.8958,186.1953,207966.0
2025-04-04 11:55:00,186.52,186.95,185.55,185.59,200745.0,186.2152,186.6445,185.2468,185.2868,200745.0
2025-04-04 12:00:00,185.59,186.5,185.55,185.96,143760.0,185.2868,186.1953,185.2468,185.6561,143760.0
2025-04-04 12:05:00,185.95,186.82,185.94,186.04,117134.0,185.6462,186.5147,185.6362,185.736,117134.0
2025-04-04 12:10:00,186.02,186.79,185.92,186.46,434600.0,185.716,186.4848,185.6162,186.1553,434600.0
2025-04-04 12:15:00,186.52,186.68,184.88,184.96,88668.0,186.2152,186.375,184.5779,184.6578,88668.0
2025-04-04 12:20:00,184.96,185.06,184.31,184.64,54332.0,184.6578,184.7576,184.0088,184.3383,54332.0
2025-04-04 12:25:00,184.63,184.78,184.2,184.59,84486.0,184.3283,184.4781,183.899,184.2884,84486.0
2025-04-04 12:30:00,184.44,184.7,184.01,184.02,88698.0,184.1386,184.3982,183.7093,183.7193,88698.0
2025-04-04 12:35:00,184.04,185.26,183.89,185.13,86383.0,183.7393,184.9573,183.5895,184.8275,86383.0
2025-04-04 12:40:00,185.22,185.45,184.5,184.5,67425.0,184.9174,185.147,184.1985,184.1985,67425.0
2025-04-04 12:45:00,184.45,184.68,184.14,184.3,29257.0,184.1486,184.3782,183.8391,183.9989,29257.0
2025-04-04 12:50:00,184.27,184.86,184.09,184.48,32329.0,183.9689,184.5579,183.7892,184.1786,32329.0
2025-04-04 12:55:00,184.42,185.0,184.35,184.6,83617.0,184.1187,184.6977,184.0488,184.2984,83617.0
2025-04-04 13:00:00,184.51,185.21,184.34,184.76,45162.0,184.2085,184.9074,184.0388,184.4581,45162.0
2025-04-04 13:05:00,184.84,184.99,184.28,184.4,32547.0,184.538,184.6877,183.9789,184.0987,32547.0
2025-04-04 13:10:00,184.39,184.47,183.53,183.57,89099.0,184.0887,184.1686,183.2301,183.2701,89099.0
2025-04-04 13:15:00,183.58,183.71,183.11,183.69,56658.0,183.28,183.4098,182.8108,183.3899,56658.0
2025-04-04 13:20:00,183.72,184.19,183.55,184.08,150272.0,183.4198,183.889,183.2501,183.7792,150272.0
2025-04-04 13:25:00,184.11,184.52,184.02,184.09,88114.0,183.8092,184.2185,183.7193,183.7892,88114.0
2025-04-04 13:30:00,184.05,184.47,183.54,184.11,133660.0,183.7493,184.1686,183.2401,183.8092,133660.0
2025-04-04 13:35:00,184.08,185.15,184.06,184.97,104378.0,183.7792,184.8475,183.7593,184.6678,104378.0
2025-04-04 13:40:00,184.95,185.34,184.84,184.89,80810.0,184.6478,185.0372,184.538,184.5879,80810.0
2025-04-04 13:45:00,184.81,185.71,184.69,185.7,92501.0,184.508,185.4066,184.3882,185.3966,92501.0
2025-04-04 13:50:00,185.65,185.65,185.03,185.32,217554.0,185.3467,185.3467,184.7277,185.0172,217554.0
2025-04-04 13:55:00,185.3,185.96,184.78,185.96,111738.0,184.9972,185.6561,184.4781,185.6561,111738.0
2025-04-04 14:00:00,185.98,186.41,185.87,186.1,90970.0,185.6761,186.1054,185.5663,185.7959,90970.0
2025-04-04 14:05:00,186.12,186.24,185.05,185.16,303855.0,185.8159,185.9357,184.7476,184.8575,303855.0
2025-04-04 14:10:00,185.17,185.22,184.55,184.61,79130.0,184.8674,184.9174,184.2485,184.3084,79130.0
2025-04-04 14:15:00,184.6,184.6,183.98,184.08,139628.0,184.2984,184.2984,183.6794,183.7792,139628.0
2025-04-04 14:20:00,184.11,184.17,183.72,183.75,139604.0,183.8092,183.8691,183.4198,183.4498,139604.0
2025-04-04 14:25:00,183.76,183.85,183.38,183.54,84770.0,183.4597,183.5496,183.0804,183.2401,84770.0
2025-04-04 14:30:00,183.54,183.74,183.11,183.34,57994.0,183.2401,183.4398,182.8108,183.0404,57994.0
2025-04-04 14:35:00,183.37,183.63,182.62,183.07,237256.0,183.0704,183.33,182.3216,182.7709,237256.0
2025-04-04 14:40:00,183.04,183.12,182.33,182.47,113450.0,182.7409,182.8208,182.0321,182.1718,113450.0
2025-04-04 14:45:00,182.45,183.6,182.33,183.45,86949.0,182.1519,183.3,182.0321,183.1502,86949.0
2025-04-04 14:50:00,183.38,183.88,183.09,183.69,80270.0,183.0804,183.5795,182.7908,183.3899,80270.0
2025-04-04 14:55:00,183.63,183.78,182.92,183.13,273047.0,183.33,183.4797,182.6211,182.8308,273047.0
2025-04-04 15:00:00,183.16,183.49,182.67,183.09,179665.0,182.8607,183.1902,182.3715,182.7908,179665.0
2025-04-04 15:05:00,183.1,183.36,182.65,183.27,175319.0,182.8008,183.0604,182.3516,182.9705,175319.0
2025-04-04 15:10:00,183.26,184.52,183.12,184.36,289806.0,182.9606,184.2185,182.8208,184.0588,289806.0
2025-04-04 15:15:00,184.34,184.42,183.13,183.37,134954.0,184.0388,184.1187,182.8308,183.0704,134954.0
2025-04-04 15:20:00,183.4,184.75,183.4,184.69,95955.0,183.1003,184.4481,183.1003,184.3882,95955.0
2025-04-04 15:25:00,184.69,184.95,184.11,184.55,192766.0,184.3882,184.6478,183.8092,184.2485,192766.0
2025-04-04 15:30:00,184.51,185.77,184.3,185.72,126807.0,184.2085,185.4665,183.9989,185.4165,126807.0
2025-04-04 15:35:00,185.66,186.07,184.9,185.18,191817.0,185.3566,185.766,184.5979,184.8774,191817.0
2025-04-04 15:40:00,185.2,185.43,184.71,185.21,393509.0,184.8974,185.127,184.4082,184.9074,393509.0
2025-04-04 15:45:00,185.23,185.55,183.98,184.08,117653.0,184.9273,185.2468,183.6794,183.7792,117653.0
2025-04-04 15:50:00,184.0,184.0,182.75,183.13,281429.0,183.6993,183.6993,182.4514,182.8308,281429.0
2025-04-04 15:55:00,183.15,183.15,182.3,182.49,785191.0,182.8507,182.8507,182.0021,182.1918,785191.0
2025-04-07 09:30:00,174.93,175.84,174.51,175.28,551215.0,174.6442,175.5527,174.2249,174.9936,551215.0
2025-04-07 09:35:00,175.32,175.35,173.6,174.81,276933.0,175.0335,175.0635,173.3163,174.5244,276933.0
2025-04-07 09:40:00,174.74,175.09,172.45,173.25,319289.0,174.4545,174.8039,172.1682,172.9669,319289.0
2025-04-07 09:45:00,173.27,175.98,172.67,175.52,251509.0,172.9869,175.6925,172.3879,175.2332,251509.0
2025-04-07 09:50:00,175.51,178.0,175.36,177.95,195514.0,175.2232,177.7092,175.0735,177.6592,195514.0
2025-04-07 09:55:00,177.97,180.1,177.57,179.78,291474.0,177.6792,179.8057,177.2799,179.4862,291474.0
2025-04-07 10:00:00,179.74,180.96,178.54,179.3,275571.0,179.4463,180.6643,178.2483,179.007,275571.0
2025-04-07 10:05:00,179.31,180.65,179.12,179.91,181684.0,179.017,180.3548,178.8273,179.616,181684.0
2025-04-07 10:10:00,179.92,189.54,179.92,187.79,775843.0,179.626,189.2303,179.626,187.4832,775843.0
2025-04-07 10:15:00,187.72,191.81,187.05,187.73,650179.0,187.4133,191.4966,186.7444,187.4233,650179.0
2025-04-07 10:20:00,187.72,187.75,181.29,181.65,1310191.0,187.4133,187.4432,180.9938,181.3532,1310191.0
2025-04-07 10:25:00,181.58,183.84,180.2,180.47,491299.0,181.2833,183.5396,179.9056,180.1751,491299.0
2025-04-07 10:30:00,180.53,184.1,179.92,180.71,467952.0,180.235,183.7992,179.626,180.4147,467952.0
2025-04-07 10:35:00,180.89,181.29,178.47,178.55,461825.0,180.5944,180.9938,178.1784,178.2583,461825.0
2025-04-07 10:40:00,178.49,181.74,178.32,181.68,270809.0,178.1984,181.443,178.0286,181.3831,270809.0
2025-04-07 10:45:00,181.55,182.09,180.09,181.68,293998.0,181.2534,181.7925,179.7957,181.3831,293998.0
2025-04-07 10:50:00,181.8,185.42,181.64,185.08,288382.0,181.5029,185.117,181.3432,184.7776,288382.0
2025-04-07 10:55:00,185.18,185.18,183.34,184.14,181661.0,184.8774,184.8774,183.0404,183.8391,181661.0
2025-04-07 11:00:00,184.22,185.81,183.49,185.09,209504.0,183.919,185.5064,183.1902,184.7876,209504.0
2025-04-07 11:05:00,184.97,184.98,182.15,182.24,157560.0,184.6678,184.6777,181.8524,181.9422,157560.0
2025-04-07 11:10:00,182.25,183.66,179.12,179.84,424820.0,181.9522,183.3599,178.8273,179.5461,424820.0
2025-04-07 11:15:00,179.81,181.17,178.37,180.6,498504.0,179.5162,180.874,178.0785,180.3049,498504.0
2025-04-07 11:20:00,180.51,181.65,178.82,178.92,238323.0,180.2151,181.3532,178.5278,178.6277,238323.0
2025-04-07 11:25:00,179.07,179.65,178.61,178.91,170147.0,178.7774,179.3565,178.3182,178.6177,170147.0
2025-04-07 11:30:00,178.92,180.42,178.92,180.0,279420.0,178.6277,180.1252,178.6277,179.7059,279420.0
2025-04-07 11:35:00,179.97,181.93,179.94,180.85,305609.0,179.6759,181.6327,179.646,180.5545,305609.0
2025-04-07 11:40:00,180.87,183.06,180.79,182.78,296791.0,180.5745,182.7609,180.4946,182.4813,296791.0
2025-04-07 11:45:00,182.81,182.92,181.59,182.48,133983.0,182.5113,182.6211,181.2933,182.1818,133983.0
2025-04-07 11:50:00,182.7,182.99,181.06,181.14,149958.0,182.4015,182.691,180.7642,180.844,149958.0
2025-04-07 11:55:00,181.15,181.91,180.95,181.03,79271.0,180.854,181.6128,180.6543,180.7342,79271.0
2025-04-07 12:00:00,180.85,181.0,180.3,180.53,73120.0,180.5545,180.7043,180.0054,180.235,73120.0
2025-04-07 12:05:00,180.59,180.59,179.27,179.35,50465.0,180.2949,180.2949,178.9771,179.0569,50465.0
2025-04-07 12:10:00,179.34,180.47,179.02,179.94,60447.0,179.047,180.1751,178.7275,179.646,60447.0
2025-04-07 12:15:00,180.01,180.26,179.15,180.08,75296.0,179.7159,179.9655,178.8573,179.7858,75296.0
2025-04-07 12:20:00,179.88,180.62,179.22,180.32,93917.0,179.5861,180.3249,178.9272,180.0254,93917.0
2025-04-07 12:25:00,180.39,181.61,180.39,181.24,63492.0,180.0952,181.3133,180.0952,180.9439,63492.0
2025-04-07 12:30:00,181.26,182.38,181.03,182.09,62301.0,180.9638,182.082,180.7342,181.7925,62301.0
2025-04-07 12:35:00,182.07,182.11,181.25,181.28,53891.0,181.7725,181.8124,180.9538,180.9838,53891.0
2025-04-07 12:40:00,181.25,181.66,180.3,180.58,77981.0,180.9538,181.3632,180.0054,180.2849,77981.0
2025-04-07 12:45:00,180.53,180.56,179.65,180.09,57225.0,180.235,180.265,179.3565,179.7957,57225.0
2025-04-07 12:50:00,180.16,180.56,179.66,180.46,43138.0,179.8656,180.265,179.3664,180.1651,43138.0
2025-04-07 12:55:00,180.44,180.53,179.22,179.73,79035.0,180.1452,180.235,178.9272,179.4363,79035.0
2025-04-07 13:00:00,179.74,182.99,179.68,180.15,326789.0,179.4463,182.691,179.3864,179.8556,326789.0
2025-04-07 13:05:00,180.25,180.82,179.66,180.37,99423.0,179.9555,180.5245,179.3664,180.0753,99423.0
2025-04-07 13:10:00,180.49,182.23,179.91,182.16,138192.0,180.1951,181.9322,179.616,181.8624,138192.0
2025-04-07 13:15:00,182.16,183.11,181.71,182.81,148114.0,181.8624,182.8108,181.4131,182.5113,148114.0
2025-04-07 13:20:00,182.83,183.31,182.37,182.8,73900.0,182.5313,183.0105,182.072,182.5013,73900.0
2025-04-07 13:25:00,182.83,184.16,182.59,184.08,114244.0,182.5313,183.8591,182.2917,183.7792,114244.0
2025-04-07 13:30:00,184.03,184.17,182.57,183.32,119090.0,183.7293,183.8691,182.2717,183.0205,119090.0
2025-04-07 13:35:00,183.3,184.28,182.87,184.23,143147.0,183.0005,183.9789,182.5712,183.929,143147.0
2025-04-07 13:40:00,184.2,184.76,183.5,184.67,92129.0,183.899,184.4581,183.2002,184.3683,92129.0
2025-04-07 13:45:00,184.67,185.65,183.67,184.58,353087.0,184.3683,185.3467,183.3699,184.2784,353087.0
2025-04-07 13:50:00,184.49,185.15,184.11,184.97,126747.0,184.1885,184.8475,183.8092,184.6678,126747.0
2025-04-07 13:55:00,184.83,185.53,184.33,185.33,111786.0,184.528,185.2268,184.0288,185.0272,111786.0
2025-04-07 14:00:00,185.5,185.69,184.62,185.03,118204.0,185.1969,185.3866,184.3183,184.7277,118204.0
2025-04-07 14:05:00,184.97,185.01,183.66,184.35,99169.0,184.6678,184.7077,183.3599,184.0488,99169.0
2025-04-07 14:10:00,184.32,185.06,183.3,183.97,72644.0,184.0188,184.7576,183.0005,183.6694,72644.0
2025-04-07 14:15:00,183.94,185.99,183.8,185.58,124368.0,183.6394,185.6861,183.4997,185.2768,124368.0
2025-04-07 14:20:00,185.59,185.88,184.78,185.31,88286.0,185.2868,185.5763,184.4781,185.0072,88286.0
2025-04-07 14:25:00,185.37,185.45,183.1,183.2,83063.0,185.0671,185.147,182.8008,182.9007,83063.0
2025-04-07 14:30:00,183.24,184.11,183.23,184.03,90438.0,182.9406,183.8092,182.9306,183.7293,90438.0
2025-04-07 14:35:00,183.81,185.08,183.77,184.87,129262.0,183.5097,184.7776,183.4697,184.5679,129262.0
2025-04-07 14:40:00,184.79,185.28,184.22,184.34,145915.0,184.4881,184.9773,183.919,184.0388,145915.0
2025-04-07 14:45:00,184.2,184.86,183.71,183.98,120266.0,183.899,184.5579,183.4098,183.6794,120266.0
2025-04-07 14:50:00,183.97,184.1,182.73,182.84,60070.0,183.6694,183.7992,182.4314,182.5412,60070.0
2025-04-07 14:55:00,182.77,183.12,182.24,182.56,69540.0,182.4714,182.8208,181.9422,182.2617,69540.0
2025-04-07 15:00:00,182.57,184.02,182.54,182.89,118827.0,182.2717,183.7193,182.2417,182.5912,118827.0
2025-04-07 15:05:00,182.91,183.11,181.97,182.11,70284.0,182.6111,182.8108,181.6727,181.8124,70284.0
2025-04-07 15:10:00,181.99,182.27,181.66,181.98,80976.0,181.6926,181.9722,181.3632,181.6827,80976.0
2025-04-07 15:15:00,181.98,183.25,181.36,182.97,146020.0,181.6827,182.9506,181.0637,182.671,146020.0
2025-04-07 15:20:00,182.83,183.25,182.0,182.26,313131.0,182.5313,182.9506,181.7026,181.9622,313131.0
2025-04-07 15:25:00,182.32,182.61,181.54,181.62,122955.0,182.0221,182.3116,181.2434,181.3232,122955.0
2025-04-07 15:30:00,181.64,183.98,181.64,183.43,88541.0,181.3432,183.6794,181.3432,183.1303,88541.0
2025-04-07 15:35:00,183.39,184.15,183.12,183.33,111100.0,183.0903,183.8491,182.8208,183.0304,111100.0
2025-04-07 15:40:00,183.31,183.45,181.85,181.99,136363.0,183.0105,183.1502,181.5529,181.6926,136363.0
2025-04-07 15:45:00,182.0,182.66,181.87,182.46,104575.0,181.7026,182.3615,181.5728,182.1619,104575.0
2025-04-07 15:50:00,182.39,182.87,181.68,182.83,153275.0,182.092,182.5712,181.3831,182.5313,153275.0
2025-04-07 15:55:00,182.83,183.67,182.83,183.52,672013.0,182.5313,183.3699,182.5313,183.2201,672013.0
2025-04-08 09:30:00,190.32,190.86,189.75,190.44,367235.0,190.009,190.5481,189.44,190.1288,367235.0
2025-04-08 09:35:00,190.39,190.79,189.22,189.66,240224.0,190.0789,190.4783,188.9108,189.3501,240224.0
2025-04-08 09:40:00,189.7,190.63,189.35,190.21,198145.0,189.39,190.3185,189.0406,189.8992,198145.0
2025-04-08 09:45:00,190.23,191.07,189.78,189.83,125923.0,189.9192,190.7578,189.4699,189.5198,125923.0
2025-04-08 09:50:00,189.85,191.22,189.77,190.99,128372.0,189.5398,190.9076,189.4599,190.6779,128372.0
2025-04-08 09:55:00,190.95,191.52,190.64,191.36,110735.0,190.638,191.2071,190.3285,191.0473,110735.0
2025-04-08 10:00:00,191.32,192.24,191.04,192.03,129988.0,191.0074,191.9259,190.7278,191.7162,129988.0
2025-04-08 10:05:00,192.02,192.43,191.48,192.3,109235.0,191.7062,192.1156,191.1671,191.9858,109235.0
2025-04-08 10:10:00,192.31,192.39,191.55,192.18,288619.0,191.9958,192.0756,191.237,191.866,288619.0
2025-04-08 10:15:00,192.19,192.78,192.12,192.42,196976.0,191.876,192.465,191.8061,192.1056,196976.0
2025-04-08 10:20:00,192.46,192.84,192.05,192.12,50114.0,192.1455,192.5249,191.7362,191.8061,50114.0
2025-04-08 10:25:00,192.16,192.83,191.96,192.04,148215.0,191.846,192.5149,191.6463,191.7262,148215.0
2025-04-08 10:30:00,192.04,192.36,191.63,192.3,61446.0,191.7262,192.0457,191.3169,191.9858,61446.0
2025-04-08 10:35:00,192.32,192.42,191.74,192.24,67203.0,192.0058,192.1056,191.4267,191.9259,67203.0
2025-04-08 10:40:00,192.29,192.29,191.22,191.28,125641.0,191.9758,191.9758,190.9076,190.9675,125641.0
2025-04-08 10:45:00,191.26,191.76,190.94,191.12,204315.0,190.9475,191.4467,190.628,190.8077,204315.0
2025-04-08 10:50:00,191.11,191.27,190.46,190.52,48253.0,190.7977,190.9575,190.1488,190.2087,48253.0
2025-04-08 10:55:00,190.53,190.53,189.8,189.85,81516.0,190.2187,190.2187,189.4899,189.5398,81516.0
2025-04-08 11:00:00,189.83,190.65,189.74,190.53,74599.0,189.5198,190.3385,189.43,190.2187,74599.0
2025-04-08 11:05:00,190.44,190.48,189.48,189.85,88513.0,190.1288,190.1688,189.1704,189.5398,88513.0
2025-04-08 11:10:00,189.92,189.92,188.98,189.18,46648.0,189.6097,189.6097,188.6712,188.8709,46648.0
2025-04-08 11:15:00,189.18,189.38,188.47,189.06,42148.0,188.8709,189.0706,188.162,188.7511,42148.0
2025-04-08 11:20:00,189.07,189.62,188.44,188.5,124308.0,188.7611,189.3102,188.1321,188.192,124308.0
2025-04-08 11:25:00,188.58,189.07,188.27,188.32,60710.0,188.2719,188.7611,187.9624,188.0123,60710.0
2025-04-08 11:30:00,188.3,189.11,188.3,188.83,53662.0,187.9923,188.801,187.9923,188.5215,53662.0
2025-04-08 11:35:00,188.76,189.85,188.71,189.74,118377.0,188.4516,189.5398,188.4017,189.43,118377.0
2025-04-08 11:40:00,189.75,190.18,189.54,189.61,82066.0,189.44,189.8693,189.2303,189.3002,82066.0
2025-04-08 11:45:00,189.67,189.95,188.68,188.76,45468.0,189.3601,189.6396,188.3717,188.4516,45468.0
2025-04-08 11:50:00,188.82,188.83,187.87,188.5,39040.0,188.5115,188.5215,187.563,188.192,39040.0
2025-04-08 11:55:00,188.54,189.21,188.35,189.14,28860.0,188.2319,188.9008,188.0422,188.831,28860.0
2025-04-08 12:00:00,189.1,189.12,188.65,188.94,30444.0,188.791,188.811,188.3418,188.6313,30444.0
2025-04-08 12:05:00,188.98,189.33,188.56,188.65,25804.0,188.6712,189.0206,188.2519,188.3418,25804.0
2025-04-08 12:10:00,188.7,189.32,188.59,188.59,52845.0,188.3917,189.0107,188.2818,188.2818,52845.0
2025-04-08 12:15:00,188.58,188.69,187.54,187.62,77543.0,188.2719,188.3817,187.2336,187.3134,77543.0
2025-04-08 12:20:00,187.6,187.78,186.86,187.04,42151.0,187.2935,187.4732,186.5547,186.7344,42151.0
2025-04-08 12:25:00,187.04,187.67,186.79,187.61,47051.0,186.7344,187.3634,186.4848,187.3035,47051.0
2025-04-08 12:30:00,187.63,187.93,186.42,186.53,164559.0,187.3234,187.6229,186.1154,186.2252,164559.0
2025-04-08 12:35:00,186.48,186.86,185.02,185.25,123200.0,186.1753,186.5547,184.7177,184.9473,123200.0
2025-04-08 12:40:00,185.22,185.56,184.51,185.0,91364.0,184.9174,185.2568,184.2085,184.6977,91364.0
2025-04-08 12:45:00,184.98,186.34,184.71,185.75,184304.0,184.6777,186.0355,184.4082,185.4465,184304.0
2025-04-08 12:50:00,185.89,186.02,185.26,185.46,57205.0,185.5863,185.716,184.9573,185.157,57205.0
2025-04-08 12:55:00,185.36,185.98,184.47,184.5,95445.0,185.0571,185.6761,184.1686,184.1985,95445.0
2025-04-08 13:00:00,184.52,184.84,184.12,184.84,81085.0,184.2185,184.538,183.8192,184.538,81085.0
2025-04-08 13:05:00,184.93,185.29,183.48,183.54,54974.0,184.6278,184.9872,183.1802,183.2401,54974.0
2025-04-08 13:10:00,183.46,183.9,183.01,183.71,100064.0,183.1602,183.5995,182.711,183.4098,100064.0
2025-04-08 13:15:00,183.66,184.57,183.58,183.94,107866.0,183.3599,184.2684,183.28,183.6394,107866.0
2025-04-08 13:20:00,183.89,184.1,183.22,183.55,38651.0,183.5895,183.7992,182.9206,183.2501,38651.0
2025-04-08 13:25:00,183.66,183.81,182.66,182.71,59825.0,183.3599,183.5097,182.3615,182.4115,59825.0
2025-04-08 13:30:00,182.65,183.26,182.44,182.74,29363.0,182.3516,182.9606,182.1419,182.4414,29363.0
2025-04-08 13:35:00,182.76,184.3,182.69,183.93,248446.0,182.4614,183.9989,182.3915,183.6295,248446.0
2025-04-08 13:40:00,184.04,185.68,183.94,185.09,91973.0,183.7393,185.3766,183.6394,184.7876,91973.0
2025-04-08 13:45:00,185.12,185.12,183.92,184.13,49688.0,184.8175,184.8175,183.6195,183.8291,49688.0
2025-04-08 13:50:00,184.09,184.87,183.72,184.25,57257.0,183.7892,184.5679,183.4198,183.9489,57257.0
2025-04-08 13:55:00,184.23,184.95,184.22,184.74,18851.0,183.929,184.6478,183.919,184.4381,18851.0
2025-04-08 14:00:00,184.71,184.88,184.16,184.33,26574.0,184.4082,184.5779,183.8591,184.0288,26574.0
2025-04-08 14:05:00,184.32,184.32,183.4,183.6,30130.0,184.0188,184.0188,183.1003,183.3,30130.0
2025-04-08 14:10:00,183.76,183.86,183.17,183.39,26494.0,183.4597,183.5596,182.8707,183.0903,26494.0
2025-04-08 14:15:00,183.41,184.58,183.33,184.46,39242.0,183.1103,184.2784,183.0304,184.1586,39242.0
2025-04-08 14:20:00,184.46,184.48,183.72,184.0,32669.0,184.1586,184.1786,183.4198,183.6993,32669.0
2025-04-08 14:25:00,183.89,183.9,182.75,182.85,29760.0,183.5895,183.5995,182.4514,182.5512,29760.0
2025-04-08 14:30:00,182.96,185.15,182.96,183.24,184708.0,182.661,184.8475,182.661,182.9406,184708.0
2025-04-08 14:35:00,183.25,183.25,182.4,182.77,48463.0,182.9506,182.9506,182.102,182.4714,48463.0
2025-04-08 14:40:00,182.8,182.83,182.22,182.25,53685.0,182.5013,182.5313,181.9223,181.9522,53685.0
2025-04-08 14:45:00,182.28,183.39,182.28,182.98,104042.0,181.9822,183.0903,181.9822,182.681,104042.0
2025-04-08 14:50:00,182.99,183.23,182.61,182.66,41930.0,182.691,182.9306,182.3116,182.3615,41930.0
2025-04-08 14:55:00,182.72,182.72,181.99,182.11,69204.0,182.4214,182.4214,181.6926,181.8124,69204.0
2025-04-08 15:00:00,182.0,182.25,181.03,181.12,239128.0,181.7026,181.9522,180.7342,180.8241,239128.0
2025-04-08 15:05:00,181.19,181.36,180.11,180.18,92779.0,180.8939,181.0637,179.8157,179.8856,92779.0
2025-04-08 15:10:00,180.11,180.53,179.33,179.42,409821.0,179.8157,180.235,179.037,179.1268,409821.0
2025-04-08 15:15:00,179.42,179.56,178.41,178.74,96285.0,179.1268,179.2666,178.1185,178.4479,96285.0
2025-04-08 15:20:00,178.69,179.62,178.68,179.49,89247.0,178.398,179.3265,178.388,179.1967,89247.0
2025-04-08 15:25:00,179.52,180.33,179.44,179.88,58342.0,179.2267,180.0353,179.1468,179.5861,58342.0
2025-04-08 15:30:00,179.8,179.84,178.73,178.91,88460.0,179.5062,179.5461,178.438,178.6177,88460.0
2025-04-08 15:35:00,178.88,178.89,177.19,177.41,175312.0,178.5877,178.5977,176.9005,177.1201,175312.0
2025-04-08 15:40:00,177.45,178.41,177.08,177.11,180361.0,177.1601,178.1185,176.7907,176.8206,180361.0
2025-04-08 15:45:00,177.14,177.55,176.44,176.53,144818.0,176.8506,177.2599,176.1517,176.2416,144818.0
2025-04-08 15:50:00,176.55,179.69,176.55,179.54,344862.0,176.2615,179.3964,176.2615,179.2466,344862.0
2025-04-08 15:55:00,179.52,180.05,178.43,179.81,817880.0,179.2267,179.7558,178.1385,179.5162,817880.0
2025-04-09 09:30:00,180.19,181.89,179.87,180.83,209249.0,179.8956,181.5928,179.5761,180.5345,209249.0
2025-04-09 09:35:00,180.65,182.9,180.42,182.89,231619.0,180.3548,182.6011,180.1252,182.5912,231619.0
2025-04-09 09:40:00,182.86,184.05,181.7,181.82,117661.0,182.5612,183.7493,181.4031,181.5229,117661.0
2025-04-09 09:45:00,181.88,182.4,181.17,182.4,107920.0,181.5828,182.102,180.874,182.102,107920.0
2025-04-09 09:50:00,182.32,183.41,182.16,183.18,48803.0,182.0221,183.1103,181.8624,182.8807,48803.0
2025-04-09 09:55:00,183.03,183.53,182.56,182.82,44376.0,182.7309,183.2301,182.2617,182.5213,44376.0
2025-04-09 10:00:00,182.56,184.5,182.56,183.67,91837.0,182.2617,184.1985,182.2617,183.3699,91837.0
2025-04-09 10:05:00,183.64,183.64,181.93,182.31,56628.0,183.3399,183.3399,181.6327,182.0121,56628.0
2025-04-09 10:10:00,182.16,183.23,181.73,181.89,47476.0,181.8624,182.9306,181.4331,181.5928,47476.0
2025-04-09 10:15:00,182.03,182.97,182.01,182.97,56886.0,181.7326,182.671,181.7126,182.671,56886.0
2025-04-09 10:20:00,182.79,183.7,182.09,183.16,101183.0,182.4913,183.3998,181.7925,182.8607,101183.0
2025-04-09 10:25:00,183.05,183.33,182.13,183.02,47636.0,182.7509,183.0304,181.8324,182.721,47636.0
2025-04-09 10:30:00,183.08,184.25,182.82,184.01,98525.0,182.7809,183.9489,182.5213,183.7093,98525.0
2025-04-09 10:35:00,184.03,184.12,182.66,182.92,52818.0,183.7293,183.8192,182.3615,182.6211,52818.0
2025-04-09 10:40:00,182.83,183.13,182.47,182.73,47592.0,182.5313,182.8308,182.1718,182.4314,47592.0
2025-04-09 10:45:00,182.72,183.52,182.11,182.28,33605.0,182.4214,183.2201,181.8124,181.9822,33605.0
2025-04-09 10:50:00,182.3,182.42,180.77,181.09,65511.0,182.0021,182.1219,180.4746,180.7941,65511.0
2025-04-09 10:55:00,181.18,181.44,180.61,180.73,59198.0,180.884,181.1435,180.3149,180.4347,59198.0
2025-04-09 11:00:00,180.67,181.65,180.56,181.61,68097.0,180.3748,181.3532,180.265,181.3133,68097.0
2025-04-09 11:05:00,181.55,182.6,181.44,182.41,65237.0,181.2534,182.3016,181.1435,182.1119,65237.0
2025-04-09 11:10:00,182.53,182.57,181.9,182.06,80480.0,182.2318,182.2717,181.6028,181.7625,80480.0
2025-04-09 11:15:00,182.19,183.06,182.19,182.67,35926.0,181.8923,182.7609,181.8923,182.3715,35926.0
2025-04-09 11:20:00,182.74,183.31,182.69,183.19,33910.0,182.4414,183.0105,182.3915,182.8907,33910.0
2025-04-09 11:25:00,183.24,183.24,182.5,182.55,805526.0,182.9406,182.9406,182.2018,182.2517,805526.0
2025-04-09 11:30:00,182.58,183.12,181.93,182.14,82393.0,182.2817,182.8208,181.6327,181.8424,82393.0
2025-04-09 11:35:00,182.16,182.36,181.57,181.61,67148.0,181.8624,182.062,181.2733,181.3133,67148.0
2025-04-09 11:40:00,181.62,181.74,181.03,181.19,29002.0,181.3232,181.443,180.7342,180.8939,29002.0
2025-04-09 11:45:00,181.2,183.0,181.19,182.37,65903.0,180.9039,182.701,180.8939,182.072,65903.0
2025-04-09 11:50:00,182.38,182.64,181.89,182.0,60436.0,182.082,182.3416,181.5928,181.7026,60436.0
2025-04-09 11:55:00,182.0,182.11,181.44,181.84,40002.0,181.7026,181.8124,181.1435,181.5429,40002.0
2025-04-09 12:00:00,181.81,182.06,181.29,181.73,26277.0,181.5129,181.7625,180.9938,181.4331,26277.0
2025-04-09 12:05:00,181.58,182.48,181.58,182.34,285086.0,181.2833,182.1818,181.2833,182.0421,285086.0
2025-04-09 12:10:00,182.32,183.65,182.17,183.49,71741.0,182.0221,183.3499,181.8723,183.1902,71741.0
2025-04-09 12:15:00,183.48,183.68,183.19,183.42,34325.0,183.1802,183.3799,182.8907,183.1203,34325.0
2025-04-09 12:20:00,183.46,183.46,182.93,183.05,256633.0,183.1602,183.1602,182.6311,182.7509,256633.0
2025-04-09 12:25:00,182.96,183.7,182.94,183.12,69643.0,182.661,183.3998,182.6411,182.8208,69643.0
2025-04-09 12:30:00,183.09,183.54,182.86,183.54,63007.0,182.7908,183.2401,182.5612,183.2401,63007.0
2025-04-09 12:35:00,183.53,183.87,183.25,183.67,55383.0,183.2301,183.5696,182.9506,183.3699,55383.0
2025-04-09 12:40:00,183.64,183.72,183.21,183.64,24589.0,183.3399,183.4198,182.9106,183.3399,24589.0
2025-04-09 12:45:00,183.59,183.95,183.23,183.94,81611.0,183.29,183.6494,182.9306,183.6394,81611.0
2025-04-09 12:50:00,183.94,184.31,183.62,184.22,49460.0,183.6394,184.0088,183.32,183.919,49460.0
2025-04-09 12:55:00,184.22,184.83,184.15,184.28,60303.0,183.919,184.528,183.8491,183.9789,60303.0
2025-04-09 13:00:00,184.31,186.3,184.24,186.21,133448.0,184.0088,185.9956,183.939,185.9057,133448.0
2025-04-09 13:05:00,186.27,186.27,184.51,184.57,113500.0,185.9656,185.9656,184.2085,184.2684,113500.0
2025-04-09 13:10:00,184.58,185.06,184.2,185.04,49580.0,184.2784,184.7576,183.899,184.7377,49580.0
2025-04-09 13:15:00,185.11,189.77,182.84,189.09,459461.0,184.8075,189.4599,182.5412,188.781,459461.0
2025-04-09 13:20:00,189.34,193.92,187.22,193.69,826454.0,189.0306,193.6031,186.9141,193.3735,826454.0
2025-04-09 13:25:00,193.67,198.09,193.15,193.55,443575.0,193.3535,197.7663,192.8344,193.2337,443575.0
2025-04-09 13:30:00,193.69,197.53,193.03,197.5,317399.0,193.3735,197.2072,192.7146,197.1773,317399.0
2025-04-09 13:35:00,197.4,199.43,195.65,195.65,352437.0,197.0775,199.1041,195.3303,195.3303,352437.0
2025-04-09 13:40:00,195.75,196.69,194.2,194.91,443899.0,195.4302,196.3686,193.8827,194.5915,443899.0
2025-04-09 13:45:00,194.95,198.31,194.92,197.17,219637.0,194.6315,197.986,194.6015,196.8478,219637.0
2025-04-09 13:50:00,197.34,197.91,196.35,197.91,374686.0,197.0176,197.5866,196.0292,197.5866,374686.0
2025-04-09 13:55:00,197.88,199.63,196.86,199.2,188904.0,197.5567,199.3038,196.5383,198.8745,188904.0
2025-04-09 14:00:00,199.42,200.84,199.11,199.92,272458.0,199.0942,200.5118,198.7847,199.5933,272458.0
2025-04-09 14:05:00,199.89,200.33,197.93,199.37,191530.0,199.5634,200.0027,197.6066,199.0442,191530.0
2025-04-09 14:10:00,199.32,200.34,198.82,199.27,118905.0,198.9943,200.0127,198.4951,198.9444,118905.0
2025-04-09 14:15:00,199.28,200.55,198.53,199.31,144886.0,198.9544,200.2223,198.2056,198.9843,144886.0
2025-04-09 14:20:00,199.3,201.12,198.91,200.93,369323.0,198.9743,200.7914,198.585,200.6017,369323.0
2025-04-09 14:25:00,200.92,202.1,200.56,201.28,302274.0,200.5917,201.7698,200.2323,200.9511,302274.0
2025-04-09 14:30:00,201.29,202.07,199.9,200.34,170306.0,200.9611,201.7398,199.5734,200.0127,170306.0
2025-04-09 14:35:00,200.32,201.4,200.19,200.97,125498.0,199.9927,201.0709,199.8629,200.6416,125498.0
2025-04-09 14:40:00,200.94,201.15,198.61,198.98,139606.0,200.6117,200.8213,198.2855,198.6549,139606.0
2025-04-09 14:45:00,198.99,199.67,198.12,199.02,208528.0,198.6649,199.3437,197.7963,198.6948,208528.0
2025-04-09 14:50:00,199.15,200.16,198.56,198.87,138811.0,198.8246,199.8329,198.2356,198.5451,138811.0
2025-04-09 14:55:00,198.89,199.07,197.33,197.58,121430.0,198.565,198.7447,197.0076,197.2572,121430.0
2025-04-09 15:00:00,197.49,198.83,196.87,198.79,185136.0,197.1673,198.5051,196.5483,198.4652,185136.0
2025-04-09 15:05:00,198.77,199.28,197.93,199.21,129064.0,198.4452,198.9544,197.6066,198.8845,129064.0
2025-04-09 15:10:00,199.28,200.69,199.23,200.55,202485.0,198.9544,200.3621,198.9045,200.2223,202485.0
2025-04-09 15:15:00,200.65,201.34,199.79,201.34,258902.0,200.3221,201.011,199.4635,201.011,258902.0
2025-04-09 15:20:00,201.32,202.71,201.24,202.44,187891.0,200.991,202.3788,200.9112,202.1092,187891.0
2025-04-09 15:25:00,202.41,202.96,202.0,202.36,135965.0,202.0793,202.6284,201.6699,202.0293,135965.0
2025-04-09 15:30:00,202.32,203.81,202.28,203.44,200614.0,201.9894,203.477,201.9495,203.1076,200614.0
2025-04-09 15:35:00,203.41,203.51,202.09,203.36,150073.0,203.0776,203.1775,201.7598,203.0277,150073.0
2025-04-09 15:40:00,203.36,203.37,202.65,202.95,188527.0,203.0277,203.0377,202.3189,202.6184,188527.0
2025-04-09 15:45:00,203.0,203.75,202.42,203.73,165977.0,202.6683,203.4171,202.0893,203.3971,165977.0
2025-04-09 15:50:00,203.79,204.98,203.77,204.36,460463.0,203.457,204.6451,203.437,204.0261,460463.0
2025-04-09 15:55:00,204.35,204.97,203.19,203.76,713662.0,204.0161,204.6351,202.858,203.4271,713662.0
2025-04-10 09:30:00,196.85,198.2,196.22,197.59,262239.0,196.5284,197.8761,195.8994,197.2671,262239.0
2025-04-10 09:35:00,197.7,197.91,196.49,197.17,161294.0,197.377,197.5866,196.1689,196.8478,161294.0
2025-04-10 09:40:00,197.04,197.14,196.03,196.59,133141.0,196.718,196.8179,195.7097,196.2688,133141.0
2025-04-10 09:45:00,196.54,197.64,196.36,197.42,122198.0,196.2189,197.3171,196.0392,197.0974,122198.0
2025-04-10 09:50:00,197.37,197.79,196.35,196.74,117894.0,197.0475,197.4668,196.0292,196.4185,117894.0
2025-04-10 09:55:00,196.74,196.83,195.58,195.65,135192.0,196.4185,196.5084,195.2604,195.3303,135192.0
2025-04-10 10:00:00,195.61,196.22,194.88,195.59,102354.0,195.2904,195.8994,194.5616,195.2704,102354.0
2025-04-10 10:05:00,195.49,196.17,195.12,195.82,59057.0,195.1706,195.8495,194.8012,195.5,59057.0
2025-04-10 10:10:00,195.68,195.71,194.63,195.25,80550.0,195.3603,195.3902,194.312,194.931,80550.0
2025-04-10 10:15:00,195.42,195.96,195.22,195.23,61160.0,195.1007,195.6398,194.901,194.911,61160.0
2025-04-10 10:20:00,195.22,196.77,195.21,196.68,84818.0,194.901,196.4485,194.891,196.3586,84818.0
2025-04-10 10:25:00,196.58,197.08,195.88,195.91,76568.0,196.2588,196.758,195.5599,195.5899,76568.0
2025-04-10 10:30:00,195.96,197.21,195.96,197.1,61986.0,195.6398,196.8878,195.6398,196.7779,61986.0
2025-04-10 10:35:00,197.02,197.36,196.66,196.87,77487.0,196.6981,197.0375,196.3387,196.5483,77487.0
2025-04-10 10:40:00,196.87,197.53,196.44,196.62,264946.0,196.5483,197.2072,196.119,196.2987,264946.0
2025-04-10 10:45:00,196.62,196.79,195.78,196.13,164741.0,196.2987,196.4685,195.4601,195.8095,164741.0
2025-04-10 10:50:00,196.03,196.37,195.67,196.2,266564.0,195.7097,196.0491,195.3503,195.8794,266564.0
2025-04-10 10:55:00,196.29,196.54,195.41,195.51,78310.0,195.9693,196.2189,195.0907,195.1905,78310.0
2025-04-10 11:00:00,195.47,195.7,195.19,195.57,69023.0,195.1506,195.3802,194.8711,195.2504,69023.0
2025-04-10 11:05:00,195.59,196.51,195.4,196.39,67814.0,195.2704,196.1889,195.0807,196.0691,67814.0
2025-04-10 11:10:00,196.39,196.4,195.29,195.38,56211.0,196.0691,196.0791,194.9709,195.0608,56211.0
2025-04-10 11:15:00,195.34,195.47,194.73,194.87,56420.0,195.0208,195.1506,194.4118,194.5516,56420.0
2025-04-10 11:20:00,194.79,194.89,194.03,194.31,62337.0,194.4717,194.5716,193.713,193.9925,62337.0
2025-04-10 11:25:00,194.25,194.42,193.7,193.7,131747.0,193.9326,194.1023,193.3835,193.3835,131747.0
2025-04-10 11:30:00,193.73,194.01,193.25,193.87,101659.0,193.4135,193.693,192.9342,193.5532,101659.0
2025-04-10 11:35:00,193.89,193.99,193.26,193.32,72638.0,193.5732,193.673,192.9442,193.0041,72638.0
2025-04-10 11:40:00,193.3,193.87,193.08,193.22,81686.0,192.9842,193.5532,192.7645,192.9043,81686.0
2025-04-10 11:45:00,193.16,193.65,192.68,192.79,102204.0,192.8444,193.3336,192.3652,192.475,102204.0
2025-04-10 11:50:00,192.79,192.96,191.94,192.96,120785.0,192.475,192.6447,191.6264,192.6447,120785.0
2025-04-10 11:55:00,193.0,193.12,191.56,191.86,58171.0,192.6846,192.8044,191.247,191.5465,58171.0
2025-04-10 12:00:00,191.79,192.55,190.96,190.99,92484.0,191.4766,192.2354,190.648,190.6779,92484.0
2025-04-10 12:05:00,190.87,192.0,190.59,191.49,75219.0,190.5581,191.6863,190.2786,191.1771,75219.0
2025-04-10 12:10:00,191.32,191.86,190.61,190.72,80437.0,191.0074,191.5465,190.2985,190.4084,80437.0
2025-04-10 12:15:00,190.6,190.78,189.48,189.84,86947.0,190.2886,190.4683,189.1704,189.5298,86947.0
2025-04-10 12:20:00,189.71,189.8,187.98,189.44,118953.0,189.4,189.4899,187.6728,189.1305,118953.0
2025-04-10 12:25:00,189.39,189.43,187.73,188.77,117750.0,189.0805,189.1205,187.4233,188.4616,117750.0
2025-04-10 12:30:00,188.73,190.94,188.64,190.94,90998.0,188.4216,190.628,188.3318,190.628,90998.0
2025-04-10 12:35:00,190.77,191.59,190.34,191.22,50972.0,190.4583,191.2769,190.029,190.9076,50972.0
2025-04-10 12:40:00,191.15,191.56,190.68,191.4,120518.0,190.8377,191.247,190.3684,191.0873,120518.0
2025-04-10 12:45:00,191.44,192.39,190.58,192.15,55363.0,191.1272,192.0756,190.2686,191.836,55363.0
2025-04-10 12:50:00,192.18,192.55,191.11,191.38,175486.0,191.866,192.2354,190.7977,191.0673,175486.0
2025-04-10 12:55:00,191.4,192.63,191.29,192.41,88763.0,191.0873,192.3152,190.9774,192.0956,88763.0
2025-04-10 13:00:00,192.34,194.37,191.88,192.7,192577.0,192.0257,194.0524,191.5665,192.3851,192577.0
2025-04-10 13:05:00,192.73,192.73,191.16,191.28,57793.0,192.4151,192.4151,190.8477,190.9675,57793.0
2025-04-10 13:10:00,191.28,191.35,189.72,190.02,56287.0,190.9675,191.0373,189.41,189.7095,56287.0
2025-04-10 13:15:00,189.89,190.52,189.56,190.2,41336.0,189.5797,190.2087,189.2503,189.8892,41336.0
2025-04-10 13:20:00,190.32,190.68,189.08,190.43,51785.0,190.009,190.3684,188.771,190.1188,51785.0
2025-04-10 13:25:00,190.46,191.92,190.35,191.8,51641.0,190.1488,191.6064,190.039,191.4866,51641.0
2025-04-10 13:30:00,191.6,192.68,191.48,192.04,33148.0,191.2869,192.3652,191.1671,191.7262,33148.0
2025-04-10 13:35:00,192.03,193.07,191.92,192.06,35554.0,191.7162,192.7545,191.6064,191.7462,35554.0
2025-04-10 13:40:00,192.06,193.16,191.85,193.11,53849.0,191.7462,192.8444,191.5365,192.7945,53849.0
2025-04-10 13:45:00,192.95,193.85,192.76,193.13,43435.0,192.6347,193.5333,192.445,192.8144,43435.0
2025-04-10 13:50:00,193.01,193.92,192.38,193.67,51486.0,192.6946,193.6031,192.0657,193.3535,51486.0
2025-04-10 13:55:00,193.71,194.41,193.68,193.83,64106.0,193.3935,194.0923,193.3635,193.5133,64106.0
2025-04-10 14:00:00,193.73,195.3,193.44,195.0,41433.0,193.4135,194.9809,193.1239,194.6814,41433.0
2025-04-10 14:05:00,195.0,195.28,192.84,193.06,85078.0,194.6814,194.9609,192.5249,192.7445,85078.0
2025-04-10 14:10:00,193.03,193.28,192.12,192.23,49263.0,192.7146,192.9642,191.8061,191.9159,49263.0
2025-04-10 14:15:00,192.12,193.29,191.91,193.27,43554.0,191.8061,192.9742,191.5964,192.9542,43554.0
2025-04-10 14:20:00,193.03,195.04,192.97,194.55,42373.0,192.7146,194.7213,192.6547,194.2321,42373.0
2025-04-10 14:25:00,194.51,195.64,194.25,195.42,80449.0,194.1922,195.3203,193.9326,195.1007,80449.0
2025-04-10 14:30:00,195.43,196.07,194.91,194.94,41396.0,195.1107,195.7496,194.5915,194.6215,41396.0
2025-04-10 14:35:00,194.95,195.47,194.33,195.3,118442.0,194.6315,195.1506,194.0125,194.9809,118442.0
2025-04-10 14:40:00,195.38,196.1,194.95,196.02,16767.0,195.0608,195.7796,194.6315,195.6997,16767.0
2025-04-10 14:45:00,195.91,195.92,194.24,194.68,28804.0,195.5899,195.5999,193.9226,194.3619,28804.0
2025-04-10 14:50:00,194.7,195.47,194.0,194.07,38284.0,194.3819,195.1506,193.683,193.7529,38284.0
2025-04-10 14:55:00,194.03,195.22,193.49,194.75,33254.0,193.713,194.901,193.1738,194.4318,33254.0
2025-04-10 15:00:00,194.72,196.12,194.33,195.73,56709.0,194.4018,195.7995,194.0125,195.4102,56709.0
2025-04-10 15:05:00,195.78,196.09,193.88,193.88,60170.0,195.4601,195.7696,193.5632,193.5632,60170.0
2025-04-10 15:10:00,194.01,194.45,193.79,194.27,50669.0,193.693,194.1323,193.4734,193.9526,50669.0
2025-04-10 15:15:00,194.26,195.06,193.77,194.92,52276.0,193.9426,194.7413,193.4534,194.6015,52276.0
2025-04-10 15:20:00,194.89,195.6,194.14,194.38,51357.0,194.5716,195.2804,193.8228,194.0624,51357.0
2025-04-10 15:25:00,194.38,195.11,193.0,193.1,45166.0,194.0624,194.7912,192.6846,192.7845,45166.0
2025-04-10 15:30:00,193.0,194.52,192.92,193.96,80419.0,192.6846,194.2022,192.6048,193.6431,80419.0
2025-04-10 15:35:00,194.04,194.21,192.9,192.97,54512.0,193.7229,193.8927,192.5848,192.6547,54512.0
2025-04-10 15:40:00,193.01,193.2,191.44,191.66,75742.0,192.6946,192.8843,191.1272,191.3468,75742.0
2025-04-10 15:45:00,191.65,192.7,191.47,192.37,112467.0,191.3368,192.3851,191.1571,192.0557,112467.0
2025-04-10 15:50:00,192.28,194.9,192.09,194.84,147409.0,191.9658,194.5815,191.7761,194.5216,147409.0
2025-04-10 15:55:00,194.73,195.26,193.35,194.44,438799.0,194.4118,194.941,193.0341,194.1223,438799.0
2025-04-11 09:30:00,193.14,194.12,192.35,192.92,94311.0,192.8244,193.8028,192.0357,192.6048,94311.0
2025-04-11 09:35:00,192.97,194.56,192.69,194.19,159981.0,192.6547,194.2421,192.3752,193.8727,159981.0
2025-04-11 09:40:00,194.05,194.99,193.12,194.5,98135.0,193.7329,194.6714,192.8044,194.1822,98135.0
2025-04-11 09:45:00,194.46,195.65,194.46,195.02,77232.0,194.1423,195.3303,194.1423,194.7013,77232.0
2025-04-11 09:50:00,195.14,196.02,194.61,195.84,46598.0,194.8211,195.6997,194.292,195.52,46598.0
2025-04-11 09:55:00,195.6,195.82,195.09,195.14,65294.0,195.2804,195.5,194.7712,194.8211,65294.0
2025-04-11 10:00:00,195.15,195.33,193.64,194.41,98634.0,194.8311,195.0108,193.3236,194.0923,98634.0
2025-04-11 10:05:00,194.41,195.75,194.19,195.35,230858.0,194.0923,195.4302,193.8727,195.0308,230858.0
2025-04-11 10:10:00,195.46,195.65,194.03,194.79,27544.0,195.1406,195.3303,193.713,194.4717,27544.0
2025-04-11 10:15:00,194.78,195.41,193.37,193.37,26963.0,194.4617,195.0907,193.054,193.054,26963.0
2025-04-11 10:20:00,193.5,193.5,191.95,192.9,55963.0,193.1838,193.1838,191.6364,192.5848,55963.0
2025-04-11 10:25:00,192.88,193.2,192.17,192.25,37876.0,192.5648,192.8843,191.856,191.9359,37876.0
2025-04-11 10:30:00,192.3,193.89,191.95,193.66,98113.0,191.9858,193.5732,191.6364,193.3436,98113.0
2025-04-11 10:35:00,193.76,194.4,193.62,194.13,25162.0,193.4434,194.0824,193.3036,193.8128,25162.0
2025-04-11 10:40:00,193.9,194.73,193.59,194.67,29998.0,193.5832,194.4118,193.2737,194.3519,29998.0
2025-04-11 10:45:00,194.65,195.0,194.5,194.76,17955.0,194.3319,194.6814,194.1822,194.4418,17955.0
2025-04-11 10:50:00,194.61,194.61,193.8,194.26,23252.0,194.292,194.292,193.4833,193.9426,23252.0
2025-04-11 10:55:00,194.26,194.5,193.6,193.66,90036.0,193.9426,194.1822,193.2837,193.3436,90036.0
2025-04-11 11:00:00,193.57,195.56,193.24,193.43,112453.0,193.2537,195.2405,192.9243,193.1139,112453.0
2025-04-11 11:05:00,193.36,194.13,193.0,193.87,16063.0,193.0441,193.8128,192.6846,193.5532,16063.0
2025-04-11 11:10:00,193.87,194.14,193.24,193.36,18822.0,193.5532,193.8228,192.9243,193.0441,18822.0
2025-04-11 11:15:00,193.28,193.69,193.02,193.4,77270.0,192.9642,193.3735,192.7046,193.084,77270.0
2025-04-11 11:20:00,193.37,193.98,193.08,193.33,18085.0,193.054,193.663,192.7645,193.0141,18085.0
2025-04-11 11:25:00,193.29,194.24,193.29,194.13,31030.0,192.9742,193.9226,192.9742,193.8128,31030.0
2025-04-11 11:30:00,194.06,194.53,193.78,194.42,31551.0,193.7429,194.2121,193.4634,194.1023,31551.0
2025-04-11 11:35:00,194.49,195.53,194.16,195.35,49123.0,194.1722,195.2105,193.8427,195.0308,49123.0
2025-04-11 11:40:00,195.48,195.49,194.66,195.02,31369.0,195.1606,195.1706,194.3419,194.7013,31369.0
2025-04-11 11:45:00,195.05,195.63,194.91,195.45,19139.0,194.7313,195.3103,194.5915,195.1306,19139.0
2025-04-11 11:50:00,195.41,195.5,194.98,195.36,14742.0,195.0907,195.1806,194.6614,195.0408,14742.0
2025-04-11 11:55:00,195.31,195.87,195.31,195.7,14523.0,194.9909,195.55,194.9909,195.3802,14523.0
2025-04-11 12:00:00,195.81,195.87,195.39,195.77,16356.0,195.4901,195.55,195.0707,195.4501,16356.0
2025-04-11 12:05:00,195.79,196.62,195.77,195.85,42842.0,195.4701,196.2987,195.4501,195.53,42842.0
2025-04-11 12:10:00,195.87,196.35,195.83,196.0,23667.0,195.55,196.0292,195.51,195.6797,23667.0
2025-04-11 12:15:00,196.0,196.35,195.75,196.27,41734.0,195.6797,196.0292,195.4302,195.9493,41734.0
2025-04-11 12:20:00,196.22,196.29,195.67,195.67,15621.0,195.8994,195.9693,195.3503,195.3503,15621.0
2025-04-11 12:25:00,195.64,195.91,195.26,195.61,18354.0,195.3203,195.5899,194.941,195.2904,18354.0
2025-04-11 12:30:00,195.72,196.89,195.69,196.74,28202.0,195.4002,196.5683,195.3702,196.4185,28202.0
2025-04-11 12:35:00,196.71,197.7,196.7,197.32,16917.0,196.3886,197.377,196.3786,196.9976,16917.0
2025-04-11 12:40:00,197.31,197.76,196.99,197.6,19109.0,196.9876,197.4369,196.6681,197.2771,19109.0
2025-04-11 12:45:00,197.59,197.95,197.28,197.95,55953.0,197.2671,197.6266,196.9577,197.6266,55953.0
2025-04-11 12:50:00,197.9,197.97,197.41,197.72,64424.0,197.5766,197.6465,197.0874,197.3969,64424.0
2025-04-11 12:55:00,197.6,197.82,197.32,197.44,32823.0,197.2771,197.4968,196.9976,197.1174,32823.0
2025-04-11 13:00:00,197.5,197.65,196.71,197.45,24227.0,197.1773,197.327,196.3886,197.1274,24227.0
2025-04-11 13:05:00,197.37,197.75,197.01,197.19,49529.0,197.0475,197.4269,196.6881,196.8678,49529.0
2025-04-11 13:10:00,197.25,197.28,196.83,197.11,25931.0,196.9277,196.9577,196.5084,196.7879,25931.0
2025-04-11 13:15:00,197.09,197.4,196.28,196.58,46276.0,196.768,197.0775,195.9593,196.2588,46276.0
2025-04-11 13:20:00,196.38,197.14,196.22,196.66,15349.0,196.0591,196.8179,195.8994,196.3387,15349.0
2025-04-11 13:25:00,196.51,196.66,196.21,196.33,21478.0,196.1889,196.3387,195.8894,196.0092,21478.0
2025-04-11 13:30:00,196.35,196.56,195.79,196.29,39979.0,196.0292,196.2388,195.4701,195.9693,39979.0
2025-04-11 13:35:00,196.4,197.58,196.09,197.47,23784.0,196.0791,197.2572,195.7696,197.1473,23784.0
2025-04-11 13:40:00,197.54,198.77,197.39,198.47,120961.0,197.2172,198.4452,197.0675,198.1457,120961.0
2025-04-11 13:45:00,198.47,198.5,197.57,198.41,62367.0,198.1457,198.1757,197.2472,198.0858,62367.0
2025-04-11 13:50:00,198.32,199.2,198.18,198.89,29077.0,197.996,198.8745,197.8562,198.565,29077.0
2025-04-11 13:55:00,198.85,199.01,198.33,198.53,39014.0,198.5251,198.6848,198.0059,198.2056,39014.0
2025-04-11 14:00:00,198.56,198.71,198.13,198.64,26939.0,198.2356,198.3853,197.8063,198.3154,26939.0
2025-04-11 14:05:00,198.56,198.66,197.81,198.15,36867.0,198.2356,198.3354,197.4868,197.8262,36867.0
2025-04-11 14:10:00,198.08,198.54,197.79,198.2,58253.0,197.7563,198.2156,197.4668,197.8761,58253.0
2025-04-11 14:15:00,198.2,198.42,197.44,197.7,35401.0,197.8761,198.0958,197.1174,197.377,35401.0
2025-04-11 14:20:00,197.72,197.91,197.31,197.78,36640.0,197.3969,197.5866,196.9876,197.4568,36640.0
2025-04-11 14:25:00,197.79,197.91,197.34,197.88,50936.0,197.4668,197.5866,197.0176,197.5567,50936.0
2025-04-11 14:30:00,197.92,198.06,197.72,197.8,17608.0,197.5966,197.7364,197.3969,197.4768,17608.0
2025-04-11 14:35:00,197.78,198.4,197.55,197.95,28853.0,197.4568,198.0758,197.2272,197.6266,28853.0
2025-04-11 14:40:00,198.1,198.46,198.03,198.27,47505.0,197.7763,198.1357,197.7064,197.946,47505.0
2025-04-11 14:45:00,198.31,198.62,198.18,198.42,40342.0,197.986,198.2955,197.8562,198.0958,40342.0
2025-04-11 14:50:00,198.46,198.46,197.33,198.13,48301.0,198.1357,198.1357,197.0076,197.8063,48301.0
2025-04-11 14:55:00,198.11,198.24,197.42,197.52,25141.0,197.7863,197.9161,197.0974,197.1973,25141.0
2025-04-11 15:00:00,197.58,198.37,197.51,198.15,23773.0,197.2572,198.0459,197.1873,197.8262,23773.0
2025-04-11 15:05:00,198.17,198.53,197.85,198.52,23809.0,197.8462,198.2056,197.5267,198.1956,23809.0
2025-04-11 15:10:00,198.48,198.71,198.26,198.63,45828.0,198.1557,198.3853,197.936,198.3054,45828.0
2025-04-11 15:15:00,198.68,198.68,198.0,198.56,41060.0,198.3554,198.3554,197.6765,198.2356,41060.0
2025-04-11 15:20:00,198.59,198.81,198.43,198.71,66104.0,198.2655,198.4852,198.1058,198.3853,66104.0
2025-04-11 15:25:00,198.76,198.84,198.3,198.34,20358.0,198.4352,198.5151,197.976,198.0159,20358.0
2025-04-11 15:30:00,198.26,198.6,197.98,198.45,64647.0,197.936,198.2755,197.6565,198.1257,64647.0
2025-04-11 15:35:00,198.5,198.5,197.85,198.26,57497.0,198.1757,198.1757,197.5267,197.936,57497.0
2025-04-11 15:40:00,198.25,198.59,198.18,198.55,56373.0,197.9261,198.2655,197.8562,198.2256,56373.0
2025-04-11 15:45:00,198.55,198.55,198.09,198.37,52606.0,198.2256,198.2256,197.7663,198.0459,52606.0
2025-04-11 15:50:00,198.38,198.84,198.04,198.64,218612.0,198.0559,198.5151,197.7164,198.3154,218612.0
2025-04-11 15:55:00,198.59,198.83,198.11,198.31,1367406.0,198.2655,198.5051,197.7863,197.986,1367406.0
2025-04-14 09:30:00,204.66,204.66,203.2,203.38,189353.0,204.3256,204.3256,202.868,203.0477,189353.0
2025-04-14 09:35:00,203.27,203.55,202.32,202.52,135405.0,202.9379,203.2174,201.9894,202.1891,135405.0
2025-04-14 09:40:00,202.54,202.59,201.14,201.84,137816.0,202.2091,202.259,200.8113,201.5102,137816.0
2025-04-14 09:45:00,201.87,202.22,201.06,202.08,123920.0,201.5402,201.8896,200.7315,201.7498,123920.0
2025-04-14 09:50:00,202.08,202.42,201.48,202.29,102342.0,201.7498,202.0893,201.1508,201.9595,102342.0
2025-04-14 09:55:00,202.28,202.35,201.6,201.63,59346.0,201.9495,202.0194,201.2706,201.3005,59346.0
2025-04-14 10:00:00,201.68,202.92,201.46,202.79,75467.0,201.3505,202.5884,201.1308,202.4586,75467.0
2025-04-14 10:05:00,202.8,203.24,202.31,202.34,42129.0,202.4686,202.9079,201.9794,202.0094,42129.0
2025-04-14 10:10:00,202.35,202.53,201.92,202.26,53147.0,202.0194,202.1991,201.5901,201.9295,53147.0
2025-04-14 10:15:00,202.28,202.58,201.63,202.23,51590.0,201.9495,202.249,201.3005,201.8996,51590.0
2025-04-14 10:20:00,202.32,202.43,201.93,202.36,52504.0,201.9894,202.0992,201.6001,202.0293,52504.0
2025-04-14 10:25:00,202.36,202.87,202.18,202.65,128331.0,202.0293,202.5385,201.8496,202.3189,128331.0
2025-04-14 10:30:00,202.68,202.91,202.41,202.7,46181.0,202.3488,202.5785,202.0793,202.3688,46181.0
2025-04-14 10:35:00,202.69,203.09,202.57,203.0,32412.0,202.3588,202.7582,202.239,202.6683,32412.0
2025-04-14 10:40:00,203.01,203.17,202.67,202.76,40016.0,202.6783,202.838,202.3388,202.4287,40016.0
2025-04-14 10:45:00,202.81,203.11,202.57,203.08,58584.0,202.4786,202.7781,202.239,202.7482,58584.0
2025-04-14 10:50:00,203.06,203.31,202.88,203.12,66317.0,202.7282,202.9778,202.5485,202.7881,66317.0
2025-04-14 10:55:00,203.13,203.14,202.36,202.44,25119.0,202.7981,202.8081,202.0293,202.1092,25119.0
2025-04-14 11:00:00,202.47,202.72,201.96,202.1,34442.0,202.1392,202.3888,201.63,201.7698,34442.0
2025-04-14 11:05:00,202.12,202.12,201.6,201.91,28104.0,201.7897,201.7897,201.2706,201.5801,28104.0
2025-04-14 11:10:00,201.87,202.2,201.5,201.57,64347.0,201.5402,201.8696,201.1708,201.2406,64347.0
2025-04-14 11:15:00,201.53,201.68,201.31,201.64,21089.0,201.2007,201.3505,200.9811,201.3105,21089.0
2025-04-14 11:20:00,201.68,201.7,201.33,201.38,49131.0,201.3505,201.3704,201.001,201.051,49131.0
2025-04-14 11:25:00,201.37,201.39,200.36,200.37,67274.0,201.041,201.0609,200.0326,200.0426,67274.0
2025-04-14 11:30:00,200.41,200.92,200.14,200.81,32920.0,200.0825,200.5917,199.813,200.4819,32920.0
2025-04-14 11:35:00,200.8,200.87,199.67,199.75,49908.0,200.4719,200.5418,199.3437,199.4236,49908.0
2025-04-14 11:40:00,199.74,200.11,199.44,200.05,61019.0,199.4136,199.783,199.1141,199.7231,61019.0
2025-04-14 11:45:00,200.05,200.05,198.71,198.8,32350.0,199.7231,199.7231,198.3853,198.4752,32350.0
2025-04-14 11:50:00,198.86,199.05,198.5,199.04,45589.0,198.5351,198.7248,198.1757,198.7148,45589.0
2025-04-14 11:55:00,199.02,199.49,198.9,198.9,32062.0,198.6948,199.164,198.575,198.575,32062.0
2025-04-14 12:00:00,198.83,199.41,198.69,199.39,32811.0,198.5051,199.0842,198.3653,199.0642,32811.0
2025-04-14 12:05:00,199.41,199.42,198.8,198.95,12535.0,199.0842,199.0942,198.4752,198.6249,12535.0
2025-04-14 12:10:00,198.88,199.18,198.0,198.8,55927.0,198.555,198.8545,197.6765,198.4752,55927.0
2025-04-14 12:15:00,198.86,199.77,198.77,199.5,47329.0,198.5351,199.4436,198.4452,199.174,47329.0
2025-04-14 12:20:00,199.49,199.95,199.06,199.46,35481.0,199.164,199.6233,198.7347,199.1341,35481.0
2025-04-14 12:25:00,199.37,199.37,198.71,198.95,61903.0,199.0442,199.0442,198.3853,198.6249,61903.0
2025-04-14 12:30:00,198.94,199.8,198.84,199.8,24230.0,198.6149,199.4735,198.5151,199.4735,24230.0
2025-04-14 12:35:00,199.76,199.94,199.6,199.64,184410.0,199.4336,199.6133,199.2739,199.3138,184410.0
2025-04-14 12:40:00,199.69,199.92,199.45,199.83,12071.0,199.3637,199.5933,199.1241,199.5035,12071.0
2025-04-14 12:45:00,199.86,199.98,199.63,199.63,17719.0,199.5334,199.6532,199.3038,199.3038,17719.0
2025-04-14 12:50:00,199.61,199.61,198.96,199.54,29775.0,199.2838,199.2838,198.6349,199.214,29775.0
2025-04-14 12:55:00,199.51,199.61,198.77,198.78,19009.0,199.184,199.2838,198.4452,198.4552,19009.0
2025-04-14 13:00:00,198.81,200.42,198.66,199.3,125616.0,198.4852,200.0925,198.3354,198.9743,125616.0
2025-04-14 13:05:00,199.41,199.59,199.06,199.45,16116.0,199.0842,199.2639,198.7347,199.1241,16116.0
2025-04-14 13:10:00,199.47,199.65,199.28,199.47,14265.0,199.1441,199.3238,198.9544,199.1441,14265.0
2025-04-14 13:15:00,199.47,199.86,199.16,199.84,14834.0,199.1441,199.5334,198.8346,199.5135,14834.0
2025-04-14 13:20:00,199.86,200.37,199.79,200.36,14560.0,199.5334,200.0426,199.4635,200.0326,14560.0
2025-04-14 13:25:00,200.3,200.3,199.67,199.78,16781.0,199.9727,199.9727,199.3437,199.4536,16781.0
2025-04-14 13:30:00,199.75,200.0,199.36,199.78,29502.0,199.4236,199.6732,199.0343,199.4536,29502.0
2025-04-14 13:35:00,199.81,200.06,199.66,199.78,13906.0,199.4835,199.7331,199.3338,199.4536,13906.0
2025-04-14 13:40:00,199.81,200.04,199.57,199.58,18919.0,199.4835,199.7131,199.2439,199.2539,18919.0
2025-04-14 13:45:00,199.55,199.91,199.41,199.85,9949.0,199.2239,199.5834,199.0842,199.5235,9949.0
2025-04-14 13:50:00,199.85,200.55,199.78,200.4,26034.0,199.5235,200.2223,199.4536,200.0726,26034.0
2025-04-14 13:55:00,200.49,200.5,200.16,200.4,10711.0,200.1624,200.1724,199.8329,200.0726,10711.0
2025-04-14 14:00:00,200.41,200.8,200.39,200.76,9670.0,200.0825,200.4719,200.0626,200.432,9670.0
2025-04-14 14:05:00,200.76,201.0,200.56,200.93,24632.0,200.432,200.6716,200.2323,200.6017,24632.0
2025-04-14 14:10:00,200.89,200.99,200.55,200.73,15517.0,200.5618,200.6616,200.2223,200.402,15517.0
2025-04-14 14:15:00,200.69,200.9,200.61,200.81,22260.0,200.3621,200.5717,200.2822,200.4819,22260.0
2025-04-14 14:20:00,200.87,201.3,200.87,201.3,19081.0,200.5418,200.9711,200.5418,200.9711,19081.0
2025-04-14 14:25:00,201.28,201.31,201.05,201.29,19201.0,200.9511,200.9811,200.7215,200.9611,19201.0
2025-04-14 14:30:00,201.24,201.46,201.11,201.33,17852.0,200.9112,201.1308,200.7814,201.001,17852.0
2025-04-14 14:35:00,201.34,201.5,201.26,201.42,18946.0,201.011,201.1708,200.9311,201.0909,18946.0
2025-04-14 14:40:00,201.44,201.74,201.4,201.73,42647.0,201.1109,201.4104,201.0709,201.4004,42647.0
2025-04-14 14:45:00,201.75,201.75,201.25,201.52,17453.0,201.4203,201.4203,200.9212,201.1907,17453.0
2025-04-14 14:50:00,201.54,201.61,201.35,201.42,27064.0,201.2107,201.2806,201.021,201.0909,27064.0
2025-04-14 14:55:00,201.41,201.48,201.28,201.35,35215.0,201.0809,201.1508,200.9511,201.021,35215.0
2025-04-14 15:00:00,201.34,201.68,201.34,201.68,23000.0,201.011,201.3505,201.011,201.3505,23000.0
2025-04-14 15:05:00,201.68,202.12,201.63,202.09,45220.0,201.3505,201.7897,201.3005,201.7598,45220.0
2025-04-14 15:10:00,202.1,202.27,201.94,202.21,23072.0,201.7698,201.9395,201.61,201.8796,23072.0
2025-04-14 15:15:00,202.21,202.21,201.55,201.66,41445.0,201.8796,201.8796,201.2207,201.3305,41445.0
2025-04-14 15:20:00,201.65,201.85,201.48,201.76,44290.0,201.3205,201.5202,201.1508,201.4303,44290.0
2025-04-14 15:25:00,201.75,201.76,201.41,201.5,27875.0,201.4203,201.4303,201.0809,201.1708,27875.0
2025-04-14 15:30:00,201.5,201.62,201.16,201.46,38276.0,201.1708,201.2906,200.8313,201.1308,38276.0
2025-04-14 15:35:00,201.45,201.62,201.28,201.51,46206.0,201.1208,201.2906,200.9511,201.1807,46206.0
2025-04-14 15:40:00,201.48,201.81,201.47,201.55,92981.0,201.1508,201.4802,201.1408,201.2207,92981.0
2025-04-14 15:45:00,201.55,201.63,200.95,201.15,81177.0,201.2207,201.3005,200.6217,200.8213,81177.0
2025-04-14 15:50:00,201.12,201.17,200.44,200.66,143822.0,200.7914,200.8413,200.1125,200.3321,143822.0
2025-04-14 15:55:00,200.66,200.66,199.97,200.14,264162.0,200.3321,200.3321,199.6433,199.813,264162.0
2025-04-15 09:30:00,200.47,201.85,200.45,201.4,86319.0,200.1424,201.5202,200.1225,201.0709,86319.0
2025-04-15 09:35:00,201.42,201.78,200.7,201.71,58209.0,201.0909,201.4503,200.3721,201.3804,58209.0
2025-04-15 09:40:00,201.64,201.84,201.3,201.59,54072.0,201.3105,201.5102,200.9711,201.2606,54072.0
2025-04-15 09:45:00,201.58,201.89,201.18,201.78,39981.0,201.2506,201.5601,200.8513,201.4503,39981.0
2025-04-15 09:50:00,201.8,202.15,201.64,202.01,30079.0,201.4703,201.8197,201.3105,201.6799,30079.0
2025-04-15 09:55:00,202.04,202.2,201.7,201.72,25895.0,201.7099,201.8696,201.3704,201.3904,25895.0
2025-04-15 10:00:00,201.78,202.05,201.59,201.83,30240.0,201.4503,201.7199,201.2606,201.5002,30240.0
2025-04-15 10:05:00,201.84,202.18,201.6,201.81,22190.0,201.5102,201.8496,201.2706,201.4802,22190.0
2025-04-15 10:10:00,201.86,202.41,201.61,201.73,20338.0,201.5302,202.0793,201.2806,201.4004,20338.0
2025-04-15 10:15:00,201.69,202.05,200.35,200.47,248974.0,201.3604,201.7199,200.0226,200.1424,248974.0
2025-04-15 10:20:00,200.41,201.12,199.95,200.5,25877.0,200.0825,200.7914,199.6233,200.1724,25877.0
2025-04-15 10:25:00,200.46,200.67,200.0,200.46,23420.0,200.1325,200.3421,199.6732,200.1325,23420.0
2025-04-15 10:30:00,200.53,201.14,200.44,201.12,18180.0,200.2023,200.8113,200.1125,200.7914,18180.0
2025-04-15 10:35:00,201.15,201.27,200.62,200.66,12128.0,200.8213,200.9411,200.2922,200.3321,12128.0
2025-04-15 10:40:00,200.73,201.65,200.51,201.53,17726.0,200.402,201.3205,200.1824,201.2007,17726.0
2025-04-15 10:45:00,201.39,201.6,200.38,201.25,113883.0,201.0609,201.2706,200.0526,200.9212,113883.0
2025-04-15 10:50:00,201.19,201.36,200.79,201.24,15544.0,200.8613,201.031,200.4619,200.9112,15544.0
2025-04-15 10:55:00,201.38,201.59,201.2,201.2,8153.0,201.051,201.2606,200.8712,200.8712,8153.0
2025-04-15 11:00:00,201.19,201.57,201.19,201.53,24761.0,200.8613,201.2406,200.8613,201.2007,24761.0
2025-04-15 11:05:00,201.6,201.6,201.14,201.39,19046.0,201.2706,201.2706,200.8113,201.0609,19046.0
2025-04-15 11:10:00,201.39,201.73,201.2,201.66,11868.0,201.0609,201.4004,200.8712,201.3305,11868.0
2025-04-15 11:15:00,201.64,201.89,201.63,201.79,34522.0,201.3105,201.5601,201.3005,201.4603,34522.0
2025-04-15 11:20:00,201.82,202.04,201.75,201.92,19210.0,201.4902,201.7099,201.4203,201.5901,19210.0
2025-04-15 11:25:00,201.87,201.88,201.23,201.27,12797.0,201.5402,201.5501,200.9012,200.9411,12797.0
2025-04-15 11:30:00,201.29,201.96,201.25,201.52,14969.0,200.9611,201.63,200.9212,201.1907,14969.0
2025-04-15 11:35:00,201.5,201.67,201.14,201.42,9889.0,201.1708,201.3405,200.8113,201.0909,9889.0
2025-04-15 11:40:00,201.48,201.52,201.31,201.48,13313.0,201.1508,201.1907,200.9811,201.1508,13313.0
2025-04-15 11:45:00,201.48,201.64,201.18,201.29,20728.0,201.1508,201.3105,200.8513,200.9611,20728.0
2025-04-15 11:50:00,201.33,201.91,201.04,201.74,36967.0,201.001,201.5801,200.7115,201.4104,36967.0
2025-04-15 11:55:00,201.72,201.75,201.41,201.75,16187.0,201.3904,201.4203,201.0809,201.4203,16187.0
2025-04-15 12:00:00,201.73,202.09,201.68,201.93,12293.0,201.4004,201.7598,201.3505,201.6001,12293.0
2025-04-15 12:05:00,202.0,202.12,201.71,201.79,11681.0,201.6699,201.7897,201.3804,201.4603,11681.0
2025-04-15 12:10:00,201.79,202.08,201.76,201.94,10934.0,201.4603,201.7498,201.4303,201.61,10934.0
2025-04-15 12:15:00,201.96,202.2,201.77,201.9,17109.0,201.63,201.8696,201.4403,201.5701,17109.0
2025-04-15 12:20:00,201.95,202.28,201.81,202.19,21434.0,201.62,201.9495,201.4802,201.8596,21434.0
2025-04-15 12:25:00,202.17,202.37,202.14,202.15,16682.0,201.8397,202.0393,201.8097,201.8197,16682.0
2025-04-15 12:30:00,202.15,202.35,202.06,202.07,15208.0,201.8197,202.0194,201.7298,201.7398,15208.0
2025-04-15 12:35:00,202.09,202.15,201.82,201.82,36081.0,201.7598,201.8197,201.4902,201.4902,36081.0
2025-04-15 12:40:00,201.84,202.04,201.69,202.02,13781.0,201.5102,201.7099,201.3604,201.6899,13781.0
2025-04-15 12:45:00,202.05,202.15,201.88,201.94,22795.0,201.7199,201.8197,201.5501,201.61,22795.0
2025-04-15 12:50:00,201.93,201.96,201.26,201.29,27444.0,201.6001,201.63,200.9311,200.9611,27444.0
2025-04-15 12:55:00,201.24,201.28,200.73,200.98,39449.0,200.9112,200.9511,200.402,200.6516,39449.0
2025-04-15 13:00:00,200.95,201.36,200.73,201.36,19320.0,200.6217,201.031,200.402,201.031,19320.0
2025-04-15 13:05:00,201.33,201.5,201.07,201.11,13102.0,201.001,201.1708,200.7415,200.7814,13102.0
2025-04-15 13:10:00,201.15,201.28,200.97,201.26,28950.0,200.8213,200.9511,200.6416,200.9311,28950.0
2025-04-15 13:15:00,201.27,201.28,200.81,200.94,16364.0,200.9411,200.9511,200.4819,200.6117,16364.0
2025-04-15 13:20:00,200.93,200.98,200.35,200.68,12770.0,200.6017,200.6516,200.0226,200.3521,12770.0
2025-04-15 13:25:00,200.66,200.72,200.35,200.48,10660.0,200.3321,200.392,200.0226,200.1524,10660.0
2025-04-15 13:30:00,200.47,200.91,200.47,200.66,7883.0,200.1424,200.5817,200.1424,200.3321,7883.0
2025-04-15 13:35:00,200.64,200.97,200.49,200.97,11167.0,200.3122,200.6416,200.1624,200.6416,11167.0
2025-04-15 13:40:00,201.0,201.23,200.97,201.08,10131.0,200.6716,200.9012,200.6416,200.7514,10131.0
2025-04-15 13:45:00,201.14,201.2,200.89,201.18,19727.0,200.8113,200.8712,200.5618,200.8513,19727.0
2025-04-15 13:50:00,201.23,201.28,200.6,200.68,18749.0,200.9012,200.9511,200.2722,200.3521,18749.0
2025-04-15 13:55:00,200.61,201.08,200.56,201.05,9339.0,200.2822,200.7514,200.2323,200.7215,9339.0
2025-04-15 14:00:00,200.97,201.21,200.75,200.95,14511.0,200.6416,200.8812,200.422,200.6217,14511.0
2025-04-15 14:05:00,200.84,200.97,200.6,200.92,9401.0,200.5118,200.6416,200.2722,200.5917,9401.0
2025-04-15 14:10:00,200.86,200.99,200.42,200.58,30899.0,200.5318,200.6616,200.0925,200.2523,30899.0
2025-04-15 14:15:00,200.54,200.62,200.36,200.36,7303.0,200.2123,200.2922,200.0326,200.0326,7303.0
2025-04-15 14:20:00,200.44,200.7,200.29,200.59,17827.0,200.1125,200.3721,199.9627,200.2622,17827.0
2025-04-15 14:25:00,200.59,200.89,200.52,200.61,8945.0,200.2622,200.5618,200.1924,200.2822,8945.0
2025-04-15 14:30:00,200.64,200.94,200.59,200.9,11590.0,200.3122,200.6117,200.2622,200.5717,11590.0
2025-04-15 14:35:00,200.94,200.99,200.66,200.76,15655.0,200.6117,200.6616,200.3321,200.432,15655.0
2025-04-15 14:40:00,200.71,201.11,200.67,201.11,12400.0,200.382,200.7814,200.3421,200.7814,12400.0
2025-04-15 14:45:00,201.12,201.44,200.99,201.07,9837.0,200.7914,201.1109,200.6616,200.7415,9837.0
2025-04-15 14:50:00,201.01,201.13,200.88,201.13,18869.0,200.6816,200.8014,200.5518,200.8014,18869.0
2025-04-15 14:55:00,201.12,201.29,201.11,201.18,11618.0,200.7914,200.9611,200.7814,200.8513,11618.0
2025-04-15 15:00:00,201.11,201.14,200.86,201.07,22443.0,200.7814,200.8113,200.5318,200.7415,22443.0
2025-04-15 15:05:00,201.03,201.16,200.93,200.99,23252.0,200.7015,200.8313,200.6017,200.6616,23252.0
2025-04-15 15:10:00,200.99,201.37,200.88,201.26,19759.0,200.6616,201.041,200.5518,200.9311,19759.0
2025-04-15 15:15:00,201.23,201.38,201.17,201.31,37223.0,200.9012,201.051,200.8413,200.9811,37223.0
2025-04-15 15:20:00,201.32,201.35,200.99,201.03,12174.0,200.991,201.021,200.6616,200.7015,12174.0
2025-04-15 15:25:00,200.99,201.02,200.76,200.93,20784.0,200.6616,200.6915,200.432,200.6017,20784.0
2025-04-15 15:30:00,200.98,201.15,200.92,200.96,14597.0,200.6516,200.8213,200.5917,200.6316,14597.0
2025-04-15 15:35:00,200.95,201.1,200.77,200.9,21092.0,200.6217,200.7714,200.4419,200.5717,21092.0
2025-04-15 15:40:00,200.94,201.07,200.85,200.96,28813.0,200.6117,200.7415,200.5218,200.6316,28813.0
2025-04-15 15:45:00,200.96,200.97,200.56,200.72,18860.0,200.6316,200.6416,200.2323,200.392,18860.0
2025-04-15 15:50:00,200.74,201.22,200.67,201.09,87144.0,200.412,200.8912,200.3421,200.7614,87144.0
2025-04-15 15:55:00,201.11,201.14,200.79,200.88,181576.0,200.7814,200.8113,200.4619,200.5518,181576.0
2025-04-16 09:30:00,195.53,196.93,195.42,196.58,215627.0,195.2105,196.6082,195.1007,196.2588,215627.0
2025-04-16 09:35:00,196.5,197.25,196.4,196.97,98069.0,196.1789,196.9277,196.0791,196.6482,98069.0
2025-04-16 09:40:00,196.9,197.3,196.7,196.73,55087.0,196.5783,196.9776,196.3786,196.4085,55087.0
2025-04-16 09:45:00,196.78,196.82,196.16,196.32,43762.0,196.4585,196.4984,195.8395,195.9992,43762.0
2025-04-16 09:50:00,196.25,196.44,195.52,195.76,79848.0,195.9293,196.119,195.2005,195.4401,79848.0
2025-04-16 09:55:00,195.68,196.13,195.37,195.37,40255.0,195.3603,195.8095,195.0508,195.0508,40255.0
2025-04-16 10:00:00,195.33,195.7,195.25,195.61,31053.0,195.0108,195.3802,194.931,195.2904,31053.0
2025-04-16 10:05:00,195.63,196.26,195.6,196.18,20902.0,195.3103,195.9393,195.2804,195.8594,20902.0
2025-04-16 10:10:00,196.22,196.3,195.71,195.74,21669.0,195.8994,195.9793,195.3902,195.4202,21669.0
2025-04-16 10:15:00,195.72,195.88,195.62,195.87,25763.0,195.4002,195.5599,195.3004,195.55,25763.0
2025-04-16 10:20:00,195.81,196.47,195.74,196.47,20813.0,195.4901,196.149,195.4202,196.149,20813.0
2025-04-16 10:25:00,196.46,196.74,196.3,196.47,21767.0,196.139,196.4185,195.9793,196.149,21767.0
2025-04-16 10:30:00,196.48,196.57,196.22,196.56,40969.0,196.159,196.2488,195.8994,196.2388,40969.0
2025-04-16 10:35:00,196.56,196.59,196.17,196.41,53954.0,196.2388,196.2688,195.8495,196.0891,53954.0
2025-04-16 10:40:00,196.41,196.94,196.38,196.81,57650.0,196.0891,196.6182,196.0591,196.4884,57650.0
2025-04-16 10:45:00,196.82,196.82,196.44,196.48,23437.0,196.4984,196.4984,196.119,196.159,23437.0
2025-04-16 10:50:00,196.52,196.62,196.35,196.41,26180.0,196.1989,196.2987,196.0292,196.0891,26180.0
2025-04-16 10:55:00,196.43,196.45,196.1,196.38,28078.0,196.109,196.129,195.7796,196.0591,28078.0
2025-04-16 11:00:00,196.4,196.69,196.19,196.19,99349.0,196.0791,196.3686,195.8694,195.8694,99349.0
2025-04-16 11:05:00,196.23,196.47,195.97,196.42,30191.0,195.9094,196.149,195.6498,196.0991,30191.0
2025-04-16 11:10:00,196.44,196.61,196.23,196.44,42556.0,196.119,196.2887,195.9094,196.119,42556.0
2025-04-16 11:15:00,196.45,196.51,196.03,196.27,39409.0,196.129,196.1889,195.7097,195.9493,39409.0
2025-04-16 11:20:00,196.26,197.31,196.16,197.25,106783.0,195.9393,196.9876,195.8395,196.9277,106783.0
2025-04-16 11:25:00,197.3,197.58,197.23,197.26,54886.0,196.9776,197.2572,196.9077,196.9377,54886.0
2025-04-16 11:30:00,197.28,197.31,196.87,197.17,25495.0,196.9577,196.9876,196.5483,196.8478,25495.0
2025-04-16 11:35:00,197.17,197.2,196.84,196.94,28067.0,196.8478,196.8778,196.5184,196.6182,28067.0
2025-04-16 11:40:00,196.91,196.91,196.5,196.57,25746.0,196.5883,196.5883,196.1789,196.2488,25746.0
2025-04-16 11:45:00,196.62,196.66,196.28,196.31,53606.0,196.2987,196.3387,195.9593,195.9892,53606.0
2025-04-16 11:50:00,196.29,196.37,195.98,196.01,27146.0,195.9693,196.0491,195.6598,195.6897,27146.0
2025-04-16 11:55:00,196.01,196.14,195.77,195.85,23497.0,195.6897,195.8195,195.4501,195.53,23497.0
2025-04-16 12:00:00,195.93,195.95,195.69,195.94,15569.0,195.6099,195.6298,195.3702,195.6198,15569.0
2025-04-16 12:05:00,195.9,195.9,195.45,195.8,55380.0,195.5799,195.5799,195.1306,195.4801,55380.0
2025-04-16 12:10:00,195.74,195.98,195.69,195.81,11404.0,195.4202,195.6598,195.3702,195.4901,11404.0
2025-04-16 12:15:00,195.82,195.96,195.67,195.81,11614.0,195.5,195.6398,195.3503,195.4901,11614.0
2025-04-16 12:20:00,195.82,195.9,195.57,195.9,11943.0,195.5,195.5799,195.2504,195.5799,11943.0
2025-04-16 12:25:00,195.91,196.05,195.74,195.85,10189.0,195.5899,195.7297,195.4202,195.53,10189.0
2025-04-16 12:30:00,195.91,196.14,195.79,196.12,134470.0,195.5899,195.8195,195.4701,195.7995,134470.0
2025-04-16 12:35:00,196.12,196.17,195.58,195.64,101721.0,195.7995,195.8495,195.2604,195.3203,101721.0
2025-04-16 12:40:00,195.63,195.89,195.44,195.88,56081.0,195.3103,195.5699,195.1207,195.5599,56081.0
2025-04-16 12:45:00,195.86,195.88,195.5,195.64,9422.0,195.54,195.5599,195.1806,195.3203,9422.0
2025-04-16 12:50:00,195.58,195.65,195.44,195.61,33557.0,195.2604,195.3303,195.1207,195.2904,33557.0
2025-04-16 12:55:00,195.62,195.65,195.37,195.46,12787.0,195.3004,195.3303,195.0508,195.1406,12787.0
2025-04-16 13:00:00,195.37,195.65,195.22,195.4,25847.0,195.0508,195.3303,194.901,195.0807,25847.0
2025-04-16 13:05:00,195.36,195.63,195.24,195.26,19784.0,195.0408,195.3103,194.921,194.941,19784.0
2025-04-16 13:10:00,195.25,195.36,195.1,195.26,19911.0,194.931,195.0408,194.7812,194.941,19911.0
2025-04-16 13:15:00,195.29,195.74,195.28,195.71,12046.0,194.9709,195.4202,194.9609,195.3902,12046.0
2025-04-16 13:20:00,195.71,195.83,195.37,195.5,28779.0,195.3902,195.51,195.0508,195.1806,28779.0
2025-04-16 13:25:00,195.52,195.94,195.5,195.9,13350.0,195.2005,195.6198,195.1806,195.5799,13350.0
2025-04-16 13:30:00,195.95,195.95,194.49,194.55,122221.0,195.6298,195.6298,194.1722,194.2321,122221.0
2025-04-16 13:35:00,194.56,194.99,194.39,194.49,54897.0,194.2421,194.6714,194.0724,194.1722,54897.0
2025-04-16 13:40:00,194.5,194.5,193.93,194.09,63123.0,194.1822,194.1822,193.6131,193.7729,63123.0
2025-04-16 13:45:00,193.99,194.01,193.37,193.6,42039.0,193.673,193.693,193.054,193.2837,42039.0
2025-04-16 13:50:00,193.55,193.91,193.23,193.35,47051.0,193.2337,193.5932,192.9143,193.0341,47051.0
2025-04-16 13:55:00,193.37,193.5,192.58,192.62,72039.0,193.054,193.1838,192.2653,192.3053,72039.0
2025-04-16 14:00:00,192.64,193.44,192.6,193.1,110370.0,192.3252,193.1239,192.2853,192.7845,110370.0
2025-04-16 14:05:00,193.18,193.47,192.86,193.35,39550.0,192.8643,193.1539,192.5449,193.0341,39550.0
2025-04-16 14:10:00,193.38,193.56,193.06,193.4,41036.0,193.064,193.2437,192.7445,193.084,41036.0
2025-04-16 14:15:00,193.43,193.54,192.78,192.98,43171.0,193.1139,193.2238,192.465,192.6647,43171.0
2025-04-16 14:20:00,192.93,193.6,192.81,193.49,31203.0,192.6148,193.2837,192.495,193.1738,31203.0
2025-04-16 14:25:00,193.42,193.71,193.27,193.27,40049.0,193.104,193.3935,192.9542,192.9542,40049.0
2025-04-16 14:30:00,193.25,193.36,192.91,192.92,46814.0,192.9342,193.0441,192.5948,192.6048,46814.0
2025-04-16 14:35:00,192.91,192.94,192.25,192.29,57085.0,192.5948,192.6247,191.9359,191.9758,57085.0
2025-04-16 14:40:00,192.3,192.43,192.04,192.06,110557.0,191.9858,192.1156,191.7262,191.7462,110557.0
2025-04-16 14:45:00,192.09,192.25,191.87,191.99,23938.0,191.7761,191.9359,191.5565,191.6763,23938.0
2025-04-16 14:50:00,191.94,192.03,191.65,191.72,25224.0,191.6264,191.7162,191.3368,191.4067,25224.0
2025-04-16 14:55:00,191.67,191.93,191.52,191.57,29604.0,191.3568,191.6164,191.2071,191.257,29604.0
2025-04-16 15:00:00,191.57,191.82,191.26,191.33,31103.0,191.257,191.5066,190.9475,191.0174,31103.0
2025-04-16 15:05:00,191.33,191.54,191.07,191.08,53018.0,191.0174,191.227,190.7578,190.7678,53018.0
2025-04-16 15:10:00,191.1,191.53,190.71,191.32,76490.0,190.7877,191.217,190.3984,191.0074,76490.0
2025-04-16 15:15:00,191.29,191.5,191.01,191.02,73803.0,190.9774,191.1871,190.6979,190.7079,73803.0
2025-04-16 15:20:00,191.01,191.18,190.79,190.83,62996.0,190.6979,190.8676,190.4783,190.5182,62996.0
2025-04-16 15:25:00,190.83,190.87,190.54,190.76,59438.0,190.5182,190.5581,190.2287,190.4483,59438.0
2025-04-16 15:30:00,190.77,191.72,190.77,191.6,73650.0,190.4583,191.4067,190.4583,191.2869,73650.0
2025-04-16 15:35:00,191.59,191.88,191.37,191.81,48139.0,191.2769,191.5665,191.0573,191.4966,48139.0
2025-04-16 15:40:00,191.82,192.26,191.69,192.1,53456.0,191.5066,191.9459,191.3768,191.7861,53456.0
2025-04-16 15:45:00,192.09,192.58,192.09,192.56,96828.0,191.7761,192.2653,191.7761,192.2454,96828.0
2025-04-16 15:50:00,192.58,193.95,192.58,193.91,270878.0,192.2653,193.6331,192.2653,193.5932,270878.0
2025-04-16 15:55:00,193.91,194.03,193.22,193.92,802778.0,193.5932,193.713,192.9043,193.6031,802778.0
2025-04-17 09:30:00,195.3,195.34,193.91,193.92,87016.0,194.9809,195.0208,193.5932,193.6031,87016.0
2025-04-17 09:35:00,194.01,194.26,193.62,193.83,41367.0,193.693,193.9426,193.3036,193.5133,41367.0
2025-04-17 09:40:00,193.8,194.44,193.55,193.76,37488.0,193.4833,194.1223,193.2337,193.4434,37488.0
2025-04-17 09:45:00,193.78,194.17,193.29,194.09,46095.0,193.4634,193.8527,192.9742,193.7729,46095.0
2025-04-17 09:50:00,194.11,194.89,194.11,194.55,37822.0,193.7928,194.5716,193.7928,194.2321,37822.0
2025-04-17 09:55:00,194.58,194.72,193.92,194.29,25031.0,194.2621,194.4018,193.6031,193.9725,25031.0
2025-04-17 10:00:00,194.34,194.51,193.66,193.93,28405.0,194.0225,194.1922,193.3436,193.6131,28405.0
2025-04-17 10:05:00,193.98,194.16,193.38,193.7,41776.0,193.663,193.8427,193.064,193.3835,41776.0
2025-04-17 10:10:00,193.73,194.13,193.44,193.5,23226.0,193.4135,193.8128,193.1239,193.1838,23226.0
2025-04-17 10:15:00,193.56,193.66,193.24,193.41,14386.0,193.2437,193.3436,192.9243,193.094,14386.0
2025-04-17 10:20:00,193.36,193.42,192.87,192.88,13665.0,193.0441,193.104,192.5549,192.5648,13665.0
2025-04-17 10:25:00,192.8,193.01,192.43,192.47,34249.0,192.485,192.6946,192.1156,192.1555,34249.0
2025-04-17 10:30:00,192.49,192.68,192.06,192.48,70064.0,192.1755,192.3652,191.7462,192.1655,70064.0
2025-04-17 10:35:00,192.47,192.47,192.04,192.31,13880.0,192.1555,192.1555,191.7262,191.9958,13880.0
2025-04-17 10:40:00,192.36,193.06,192.26,192.96,29454.0,192.0457,192.7445,191.9459,192.6447,29454.0
2025-04-17 10:45:00,192.95,193.16,192.83,192.92,10942.0,192.6347,192.8444,192.5149,192.6048,10942.0
2025-04-17 10:50:00,193.04,193.13,192.46,192.71,13236.0,192.7246,192.8144,192.1455,192.3951,13236.0
2025-04-17 10:55:00,192.69,192.69,192.36,192.39,12378.0,192.3752,192.3752,192.0457,192.0756,12378.0
2025-04-17 11:00:00,192.39,192.68,192.26,192.43,16150.0,192.0756,192.3652,191.9459,192.1156,16150.0
2025-04-17 11:05:00,192.46,193.62,192.46,193.23,40947.0,192.1455,193.3036,192.1455,192.9143,40947.0
2025-04-17 11:10:00,193.2,193.63,193.12,193.59,15248.0,192.8843,193.3136,192.8044,193.2737,15248.0
2025-04-17 11:15:00,193.61,193.95,193.26,193.73,16672.0,193.2936,193.6331,192.9442,193.4135,16672.0
2025-04-17 11:20:00,193.78,193.78,193.26,193.4,35818.0,193.4634,193.4634,192.9442,193.084,35818.0
2025-04-17 11:25:00,193.36,193.38,192.66,192.78,13136.0,193.0441,193.064,192.3452,192.465,13136.0
2025-04-17 11:30:00,192.76,193.39,192.76,193.28,23593.0,192.445,193.074,192.445,192.9642,23593.0
2025-04-17 11:35:00,193.27,193.69,192.98,193.4,26837.0,192.9542,193.3735,192.6647,193.084,26837.0
2025-04-17 11:40:00,193.47,193.5,192.93,193.0,13791.0,193.1539,193.1838,192.6148,192.6846,13791.0
2025-04-17 11:45:00,192.96,193.19,192.74,192.79,17703.0,192.6447,192.8743,192.4251,192.475,17703.0
2025-04-17 11:50:00,192.79,193.35,192.68,192.74,31683.0,192.475,193.0341,192.3652,192.4251,31683.0
2025-04-17 11:55:00,192.71,193.12,192.69,192.73,14960.0,192.3951,192.8044,192.3752,192.4151,14960.0
2025-04-17 12:00:00,192.72,193.41,192.54,192.55,42061.0,192.4051,193.094,192.2254,192.2354,42061.0
2025-04-17 12:05:00,192.52,193.74,192.45,193.5,112376.0,192.2054,193.4234,192.1355,193.1838,112376.0
2025-04-17 12:10:00,193.53,193.53,192.6,193.36,81181.0,193.2138,193.2138,192.2853,193.0441,81181.0
2025-04-17 12:15:00,193.39,193.99,193.08,193.9,43142.0,193.074,193.673,192.7645,193.5832,43142.0
2025-04-17 12:20:00,193.87,194.03,193.59,193.79,23089.0,193.5532,193.713,193.2737,193.4734,23089.0
2025-04-17 12:25:00,193.77,194.24,193.75,194.02,13317.0,193.4534,193.9226,193.4334,193.703,13317.0
2025-04-17 12:30:00,193.99,194.34,193.81,194.22,45095.0,193.673,194.0225,193.4933,193.9027,45095.0
2025-04-17 12:35:00,194.26,194.44,193.91,193.91,19509.0,193.9426,194.1223,193.5932,193.5932,19509.0
2025-04-17 12:40:00,193.9,194.03,193.32,193.42,19553.0,193.5832,193.713,193.0041,193.104,19553.0
2025-04-17 12:45:00,193.4,193.84,193.28,193.66,9762.0,193.084,193.5233,192.9642,193.3436,9762.0
2025-04-17 12:50:00,193.81,194.24,193.81,194.16,16165.0,193.4933,193.9226,193.4933,193.8427,16165.0
2025-04-17 12:55:00,194.13,194.45,194.06,194.19,49619.0,193.8128,194.1323,193.7429,193.8727,49619.0
2025-04-17 13:00:00,194.21,194.4,193.99,194.16,59229.0,193.8927,194.0824,193.673,193.8427,59229.0
2025-04-17 13:05:00,194.18,194.25,193.94,194.11,36382.0,193.8627,193.9326,193.6231,193.7928,36382.0
2025-04-17 13:10:00,194.08,194.1,193.71,193.77,22362.0,193.7629,193.7828,193.3935,193.4534,22362.0
2025-04-17 13:15:00,193.74,193.86,193.44,193.55,10017.0,193.4234,193.5432,193.1239,193.2337,10017.0
2025-04-17 13:20:00,193.43,193.47,193.17,193.24,8007.0,193.1139,193.1539,192.8544,192.9243,8007.0
2025-04-17 13:25:00,193.28,193.48,193.07,193.09,7462.0,192.9642,193.1639,192.7545,192.7745,7462.0
2025-04-17 13:30:00,193.22,193.65,193.12,193.57,8429.0,192.9043,193.3336,192.8044,193.2537,8429.0
2025-04-17 13:35:00,193.62,193.8,193.51,193.75,8616.0,193.3036,193.4833,193.1938,193.4334,8616.0
2025-04-17 13:40:00,193.77,193.86,193.17,193.53,8676.0,193.4534,193.5432,192.8544,193.2138,8676.0
2025-04-17 13:45:00,193.55,194.16,193.55,193.76,14578.0,193.2337,193.8427,193.2337,193.4434,14578.0
2025-04-17 13:50:00,193.76,194.16,193.73,194.04,12293.0,193.4434,193.8427,193.4135,193.7229,12293.0
2025-04-17 13:55:00,194.04,194.3,193.85,193.9,40634.0,193.7229,193.9825,193.5333,193.5832,40634.0
2025-04-17 14:00:00,193.91,194.31,193.82,194.31,12555.0,193.5932,193.9925,193.5033,193.9925,12555.0
2025-04-17 14:05:00,194.25,194.47,194.2,194.43,10166.0,193.9326,194.1522,193.8827,194.1123,10166.0
2025-04-17 14:10:00,194.44,194.57,194.11,194.14,11217.0,194.1223,194.2521,193.7928,193.8228,11217.0
2025-04-17 14:15:00,194.11,194.48,194.07,194.41,16691.0,193.7928,194.1622,193.7529,194.0923,16691.0
2025-04-17 14:20:00,194.41,194.7,194.39,194.6,31455.0,194.0923,194.3819,194.0724,194.282,31455.0
2025-04-17 14:25:00,194.57,194.73,194.21,194.21,35595.0,194.2521,194.4118,193.8927,193.8927,35595.0
2025-04-17 14:30:00,194.26,194.65,194.25,194.3,7234.0,193.9426,194.3319,193.9326,193.9825,7234.0
2025-04-17 14:35:00,194.25,194.46,194.19,194.37,8313.0,193.9326,194.1423,193.8727,194.0524,8313.0
2025-04-17 14:40:00,194.42,194.42,194.17,194.31,7537.0,194.1023,194.1023,193.8527,193.9925,7537.0
2025-04-17 14:45:00,194.3,194.49,193.84,193.91,96637.0,193.9825,194.1722,193.5233,193.5932,96637.0
2025-04-17 14:50:00,193.95,194.23,193.6,193.9,28238.0,193.6331,193.9126,193.2837,193.5832,28238.0
2025-04-17 14:55:00,193.82,193.84,193.46,193.46,68489.0,193.5033,193.5233,193.1439,193.1439,68489.0
2025-04-17 15:00:00,193.39,193.59,193.28,193.47,12727.0,193.074,193.2737,192.9642,193.1539,12727.0
2025-04-17 15:05:00,193.44,193.61,193.32,193.44,14612.0,193.1239,193.2936,193.0041,193.1239,14612.0
2025-04-17 15:10:00,193.58,193.59,192.94,193.06,26761.0,193.2637,193.2737,192.6247,192.7445,26761.0
2025-04-17 15:15:00,193.02,193.16,192.87,193.1,35120.0,192.7046,192.8444,192.5549,192.7845,35120.0
2025-04-17 15:20:00,193.11,193.31,192.72,193.18,56883.0,192.7945,192.9941,192.4051,192.8643,56883.0
2025-04-17 15:25:00,193.16,193.37,192.92,192.92,18406.0,192.8444,193.054,192.6048,192.6048,18406.0
2025-04-17 15:30:00,192.91,193.42,192.91,193.25,22820.0,192.5948,193.104,192.5948,192.9342,22820.0
2025-04-17 15:35:00,193.27,193.44,193.16,193.35,31633.0,192.9542,193.1239,192.8444,193.0341,31633.0
2025-04-17 15:40:00,193.34,193.54,192.99,193.28,70896.0,193.0241,193.2238,192.6747,192.9642,70896.0
2025-04-17 15:45:00,193.33,193.33,192.72,192.85,26140.0,193.0141,193.0141,192.4051,192.5349,26140.0
2025-04-17 15:50:00,192.75,193.11,192.41,193.09,105702.0,192.4351,192.7945,192.0956,192.7745,105702.0
2025-04-17 15:55:00,193.09,193.26,192.65,192.83,243718.0,192.7745,192.9442,192.3352,192.5149,243718.0
2025-04-21 09:30:00,189.81,190.18,189.7,190.11,97055.0,189.4999,189.8693,189.39,189.7994,97055.0
2025-04-21 09:35:00,190.16,190.29,189.11,189.8,145541.0,189.8493,189.9791,188.801,189.4899,145541.0
2025-04-21 09:40:00,189.8,189.83,189.29,189.35,44193.0,189.4899,189.5198,188.9807,189.0406,44193.0
2025-04-21 09:45:00,189.35,189.68,188.88,189.53,81092.0,189.0406,189.3701,188.5714,189.2203,81092.0
2025-04-21 09:50:00,189.6,189.66,189.0,189.01,19269.0,189.2902,189.3501,188.6912,188.7012,19269.0
2025-04-21 09:55:00,189.05,189.11,188.37,188.37,54368.0,188.7411,188.801,188.0622,188.0622,54368.0
2025-04-21 10:00:00,188.28,188.34,187.82,188.03,45874.0,187.9724,188.0323,187.5131,187.7228,45874.0
2025-04-21 10:05:00,188.02,188.1,187.73,187.79,42963.0,187.7128,187.7927,187.4233,187.4832,42963.0
2025-04-21 10:10:00,187.77,188.08,187.71,187.84,22839.0,187.4632,187.7727,187.4033,187.5331,22839.0
2025-04-21 10:15:00,187.91,187.93,187.26,187.48,39006.0,187.603,187.6229,186.954,187.1737,39006.0
2025-04-21 10:20:00,187.52,187.65,187.3,187.39,30762.0,187.2136,187.3434,186.994,187.0838,30762.0
2025-04-21 10:25:00,187.4,187.65,187.2,187.41,38247.0,187.0938,187.3434,186.8941,187.1038,38247.0
2025-04-21 10:30:00,187.39,187.53,187.15,187.42,15157.0,187.0838,187.2236,186.8442,187.1138,15157.0
2025-04-21 10:35:00,187.53,187.93,187.49,187.88,20023.0,187.2236,187.6229,187.1836,187.573,20023.0
2025-04-21 10:40:00,187.85,188.1,187.46,187.49,31724.0,187.5431,187.7927,187.1537,187.1836,31724.0
2025-04-21 10:45:00,187.46,187.72,187.19,187.23,24227.0,187.1537,187.4133,186.8841,186.9241,24227.0
2025-04-21 10:50:00,187.25,187.34,187.08,187.22,12240.0,186.944,187.0339,186.7743,186.9141,12240.0
2025-04-21 10:55:00,187.25,187.42,187.16,187.38,33187.0,186.944,187.1138,186.8542,187.0738,33187.0
2025-04-21 11:00:00,187.45,187.54,187.07,187.2,20817.0,187.1437,187.2336,186.7643,186.8941,20817.0
2025-04-21 11:05:00,187.24,187.42,187.14,187.38,28974.0,186.9341,187.1138,186.8342,187.0738,28974.0
2025-04-21 11:10:00,187.39,187.64,186.97,187.01,87136.0,187.0838,187.3334,186.6645,186.7044,87136.0
2025-04-21 11:15:00,186.99,187.33,186.96,187.25,20710.0,186.6845,187.0239,186.6545,186.944,20710.0
2025-04-21 11:20:00,187.3,187.35,186.78,186.95,24718.0,186.994,187.0439,186.4748,186.6445,24718.0
2025-04-21 11:25:00,186.95,186.98,186.56,186.69,27131.0,186.6445,186.6745,186.2552,186.385,27131.0
2025-04-21 11:30:00,186.66,186.79,186.3,186.34,51580.0,186.355,186.4848,185.9956,186.0355,51580.0
2025-04-21 11:35:00,186.27,186.43,186.21,186.35,42044.0,185.9656,186.1254,185.9057,186.0455,42044.0
2025-04-21 11:40:00,186.34,186.43,186.12,186.13,28276.0,186.0355,186.1254,185.8159,185.8259,28276.0
2025-04-21 11:45:00,186.13,186.16,185.86,186.05,27482.0,185.8259,185.8558,185.5563,185.746,27482.0
2025-04-21 11:50:00,186.07,186.1,185.89,185.95,30062.0,185.766,185.7959,185.5863,185.6462,30062.0
2025-04-21 11:55:00,185.85,186.04,185.84,185.94,20309.0,185.5463,185.736,185.5363,185.6362,20309.0
2025-04-21 12:00:00,185.96,186.32,185.95,186.31,23382.0,185.6561,186.0156,185.6462,186.0056,23382.0
2025-04-21 12:05:00,186.3,186.45,186.22,186.42,35230.0,185.9956,186.1453,185.9157,186.1154,35230.0
2025-04-21 12:10:00,186.42,186.58,186.27,186.56,20775.0,186.1154,186.2751,185.9656,186.2552,20775.0
2025-04-21 12:15:00,186.5,186.62,186.3,186.42,12966.0,186.1953,186.3151,185.9956,186.1154,12966.0
2025-04-21 12:20:00,186.41,186.62,186.39,186.56,56541.0,186.1054,186.3151,186.0854,186.2552,56541.0
2025-04-21 12:25:00,186.57,186.62,186.27,186.32,14402.0,186.2652,186.3151,185.9656,186.0156,14402.0
2025-04-21 12:30:00,186.34,186.8,186.32,186.68,18735.0,186.0355,186.4948,186.0156,186.375,18735.0
2025-04-21 12:35:00,186.65,186.92,186.64,186.91,43223.0,186.345,186.6146,186.335,186.6046,43223.0
2025-04-21 12:40:00,186.91,187.11,186.9,186.98,19116.0,186.6046,186.8043,186.5946,186.6745,19116.0
2025-04-21 12:45:00,186.97,187.07,186.66,186.72,78831.0,186.6645,186.7643,186.355,186.4149,78831.0
2025-04-21 12:50:00,186.67,186.67,186.41,186.46,14235.0,186.365,186.365,186.1054,186.1553,14235.0
2025-04-21 12:55:00,186.44,186.44,186.19,186.25,18432.0,186.1354,186.1354,185.8858,185.9457,18432.0
2025-04-21 13:00:00,186.25,186.5,185.76,185.87,40324.0,185.9457,186.1953,185.4565,185.5663,40324.0
2025-04-21 13:05:00,185.87,185.92,185.7,185.77,33228.0,185.5663,185.6162,185.3966,185.4665,33228.0
2025-04-21 13:10:00,185.75,185.9,185.68,185.8,23865.0,185.4465,185.5962,185.3766,185.4964,23865.0
2025-04-21 13:15:00,185.81,185.97,185.67,185.89,25262.0,185.5064,185.6661,185.3666,185.5863,25262.0
2025-04-21 13:20:00,185.89,186.18,185.87,185.89,27330.0,185.5863,185.8758,185.5663,185.5863,27330.0
2025-04-21 13:25:00,185.86,186.03,185.77,185.89,32099.0,185.5563,185.726,185.4665,185.5863,32099.0
2025-04-21 13:30:00,185.87,186.17,185.87,185.92,31313.0,185.5663,185.8658,185.5663,185.6162,31313.0
2025-04-21 13:35:00,185.86,186.03,185.77,185.78,23729.0,185.5563,185.726,185.4665,185.4764,23729.0
2025-04-21 13:40:00,185.8,185.96,185.61,185.76,19764.0,185.4964,185.6561,185.3067,185.4565,19764.0
2025-04-21 13:45:00,185.78,185.86,185.5,185.53,17480.0,185.4764,185.5563,185.1969,185.2268,17480.0
2025-04-21 13:50:00,185.5,185.73,185.49,185.58,16841.0,185.1969,185.4265,185.1869,185.2768,16841.0
2025-04-21 13:55:00,185.56,185.66,185.4,185.53,11465.0,185.2568,185.3566,185.0971,185.2268,11465.0
2025-04-21 14:00:00,185.46,185.55,185.33,185.42,33268.0,185.157,185.2468,185.0272,185.117,33268.0
2025-04-21 14:05:00,185.43,185.67,185.37,185.58,20286.0,185.127,185.3666,185.0671,185.2768,20286.0
2025-04-21 14:10:00,185.52,185.75,185.44,185.68,16252.0,185.2169,185.4465,185.137,185.3766,16252.0
2025-04-21 14:15:00,185.69,185.94,185.64,185.8,26822.0,185.3866,185.6362,185.3367,185.4964,26822.0
2025-04-21 14:20:00,185.78,185.83,185.64,185.68,19266.0,185.4764,185.5264,185.3367,185.3766,19266.0
2025-04-21 14:25:00,185.65,185.87,185.61,185.84,36004.0,185.3467,185.5663,185.3067,185.5363,36004.0
2025-04-21 14:30:00,185.87,186.18,185.84,185.95,47781.0,185.5663,185.8758,185.5363,185.6462,47781.0
2025-04-21 14:35:00,186.0,186.1,185.83,185.85,25508.0,185.6961,185.7959,185.5264,185.5463,25508.0
2025-04-21 14:40:00,185.87,185.87,185.47,185.53,22848.0,185.5663,185.5663,185.1669,185.2268,22848.0
2025-04-21 14:45:00,185.51,185.62,185.33,185.47,14253.0,185.2069,185.3167,185.0272,185.1669,14253.0
2025-04-21 14:50:00,185.43,185.45,185.18,185.26,25026.0,185.127,185.147,184.8774,184.9573,25026.0
2025-04-21 14:55:00,185.2,185.36,185.2,185.28,17561.0,184.8974,185.0571,184.8974,184.9773,17561.0
2025-04-21 15:00:00,185.27,185.87,185.25,185.8,17884.0,184.9673,185.5663,184.9473,185.4964,17884.0
2025-04-21 15:05:00,185.85,186.06,185.76,185.84,31348.0,185.5463,185.756,185.4565,185.5363,31348.0
2025-04-21 15:10:00,185.83,186.08,185.83,185.92,18333.0,185.5264,185.776,185.5264,185.6162,18333.0
2025-04-21 15:15:00,185.91,186.17,185.88,186.15,17919.0,185.6062,185.8658,185.5763,185.8458,17919.0
2025-04-21 15:20:00,186.15,186.44,186.15,186.31,25989.0,185.8458,186.1354,185.8458,186.0056,25989.0
2025-04-21 15:25:00,186.3,186.36,185.97,186.11,53270.0,185.9956,186.0555,185.6661,185.8059,53270.0
2025-04-21 15:30:00,186.14,186.46,186.13,186.44,41122.0,185.8359,186.1553,185.8259,186.1354,41122.0
2025-04-21 15:35:00,186.46,186.95,186.35,186.79,63081.0,186.1553,186.6445,186.0455,186.4848,63081.0
2025-04-21 15:40:00,186.79,187.06,186.72,186.91,73147.0,186.4848,186.7543,186.4149,186.6046,73147.0
2025-04-21 15:45:00,186.92,187.16,186.7,187.12,60236.0,186.6146,186.8542,186.3949,186.8143,60236.0
2025-04-21 15:50:00,187.1,187.58,186.8,187.53,121643.0,186.7943,187.2735,186.4948,187.2236,121643.0
2025-04-21 15:55:00,187.56,188.21,187.55,187.81,201444.0,187.2535,187.9025,187.2435,187.5031,201444.0
2025-04-22 09:30:00,190.38,190.41,189.35,189.42,88628.0,190.0689,190.0989,189.0406,189.1105,88628.0
2025-04-22 09:35:00,189.47,189.94,189.27,189.94,70350.0,189.1604,189.6296,188.9607,189.6296,70350.0
2025-04-22 09:40:00,189.83,190.53,189.83,190.52,60383.0,189.5198,190.2187,189.5198,190.2087,60383.0
2025-04-22 09:45:00,190.58,190.89,190.56,190.74,47143.0,190.2686,190.5781,190.2486,190.4283,47143.0
2025-04-22 09:50:00,190.74,190.76,190.23,190.43,42961.0,190.4283,190.4483,189.9192,190.1188,42961.0
2025-04-22 09:55:00,190.41,190.77,190.2,190.71,40778.0,190.0989,190.4583,189.8892,190.3984,40778.0
2025-04-22 10:00:00,190.77,191.03,190.62,191.01,31608.0,190.4583,190.7179,190.3085,190.6979,31608.0
2025-04-22 10:05:00,190.99,191.39,190.85,191.36,31660.0,190.6779,191.0773,190.5382,191.0473,31660.0
2025-04-22 10:10:00,191.38,191.58,191.14,191.21,48673.0,191.0673,191.267,190.8277,190.8976,48673.0
2025-04-22 10:15:00,191.21,191.21,190.84,191.08,26507.0,190.8976,190.8976,190.5282,190.7678,26507.0
2025-04-22 10:20:00,191.07,191.52,191.06,191.41,26127.0,190.7578,191.2071,190.7478,191.0972,26127.0
2025-04-22 10:25:00,191.43,191.43,190.95,191.23,99256.0,191.1172,191.1172,190.638,190.9175,99256.0
2025-04-22 10:30:00,191.22,191.28,190.83,191.28,47197.0,190.9076,190.9675,190.5182,190.9675,47197.0
2025-04-22 10:35:00,191.28,191.49,191.13,191.46,18588.0,190.9675,191.1771,190.8177,191.1472,18588.0
2025-04-22 10:40:00,191.47,191.55,191.26,191.37,17857.0,191.1571,191.237,190.9475,191.0573,17857.0
2025-04-22 10:45:00,191.32,191.6,191.25,191.37,22423.0,191.0074,191.2869,190.9375,191.0573,22423.0
2025-04-22 10:50:00,191.36,191.52,191.09,191.45,20905.0,191.0473,191.2071,190.7778,191.1372,20905.0
2025-04-22 10:55:00,191.44,191.77,191.38,191.64,25911.0,191.1272,191.4567,191.0673,191.3269,25911.0
2025-04-22 11:00:00,191.63,191.98,191.63,191.92,18980.0,191.3169,191.6663,191.3169,191.6064,18980.0
2025-04-22 11:05:00,191.91,192.08,191.88,192.05,18045.0,191.5964,191.7661,191.5665,191.7362,18045.0
2025-04-22 11:10:00,192.05,192.06,191.92,191.97,14041.0,191.7362,191.7462,191.6064,191.6563,14041.0
2025-04-22 11:15:00,191.98,192.05,191.91,191.95,15787.0,191.6663,191.7362,191.5964,191.6364,15787.0
2025-04-22 11:20:00,191.98,192.03,191.75,191.87,15567.0,191.6663,191.7162,191.4367,191.5565,15567.0
2025-04-22 11:25:00,191.88,191.89,191.51,191.55,73925.0,191.5665,191.5765,191.1971,191.237,73925.0
2025-04-22 11:30:00,191.54,191.63,191.41,191.61,17976.0,191.227,191.3169,191.0972,191.2969,17976.0
2025-04-22 11:35:00,191.59,191.64,191.25,191.28,17750.0,191.2769,191.3269,190.9375,190.9675,17750.0
2025-04-22 11:40:00,191.28,191.33,190.86,190.91,61751.0,190.9675,191.0174,190.5481,190.5981,61751.0
2025-04-22 11:45:00,190.91,191.06,190.87,191.05,14690.0,190.5981,190.7478,190.5581,190.7378,14690.0
2025-04-22 11:50:00,191.03,191.46,190.98,191.32,19238.0,190.7179,191.1472,190.6679,191.0074,19238.0
2025-04-22 11:55:00,191.31,192.09,191.18,191.97,146562.0,190.9974,191.7761,190.8676,191.6563,146562.0
2025-04-22 12:00:00,191.98,192.74,191.98,192.45,44883.0,191.6663,192.4251,191.6663,192.1355,44883.0
2025-04-22 12:05:00,192.46,192.66,192.27,192.45,44107.0,192.1455,192.3452,191.9558,192.1355,44107.0
2025-04-22 12:10:00,192.56,192.94,192.49,192.94,10608.0,192.2454,192.6247,192.1755,192.6247,10608.0
2025-04-22 12:15:00,192.93,193.05,192.73,192.87,26469.0,192.6148,192.7346,192.4151,192.5549,26469.0
2025-04-22 12:20:00,192.86,193.38,192.86,193.32,36511.0,192.5449,193.064,192.5449,193.0041,36511.0
2025-04-22 12:25:00,193.25,193.57,193.2,193.34,30149.0,192.9342,193.2537,192.8843,193.0241,30149.0
2025-04-22 12:30:00,193.28,193.45,193.16,193.25,26112.0,192.9642,193.1339,192.8444,192.9342,26112.0
2025-04-22 12:35:00,193.22,193.28,193.04,193.05,29010.0,192.9043,192.9642,192.7246,192.7346,29010.0
2025-04-22 12:40:00,193.04,193.11,192.71,193.11,31217.0,192.7246,192.7945,192.3951,192.7945,31217.0
2025-04-22 12:45:00,193.08,193.18,192.84,192.96,35694.0,192.7645,192.8643,192.5249,192.6447,35694.0
2025-04-22 12:50:00,192.98,192.99,192.51,192.89,23179.0,192.6647,192.6747,192.1954,192.5748,23179.0
2025-04-22 12:55:00,192.86,192.97,192.77,192.82,14140.0,192.5449,192.6547,192.455,192.5049,14140.0
2025-04-22 13:00:00,192.79,193.07,192.74,192.99,26794.0,192.475,192.7545,192.4251,192.6747,26794.0
2025-04-22 13:05:00,193.05,193.35,192.78,193.09,50966.0,192.7346,193.0341,192.465,192.7745,50966.0
2025-04-22 13:10:00,193.01,193.01,192.02,192.17,26733.0,192.6946,192.6946,191.7062,191.856,26733.0
2025-04-22 13:15:00,192.17,192.18,191.22,191.84,41427.0,191.856,191.866,190.9076,191.5265,41427.0
2025-04-22 13:20:00,191.8,191.92,190.99,191.14,32467.0,191.4866,191.6064,190.6779,190.8277,32467.0
2025-04-22 13:25:00,191.07,192.11,190.78,190.9,162870.0,190.7578,191.7961,190.4683,190.5881,162870.0
2025-04-22 13:30:00,190.87,191.23,190.61,190.98,54829.0,190.5581,190.9175,190.2985,190.6679,54829.0
2025-04-22 13:35:00,190.98,191.43,190.97,191.26,27588.0,190.6679,191.1172,190.658,190.9475,27588.0
2025-04-22 13:40:00,191.21,191.27,190.85,191.14,17313.0,190.8976,190.9575,190.5382,190.8277,17313.0
2025-04-22 13:45:00,191.15,191.21,190.58,190.6,12248.0,190.8377,190.8976,190.2686,190.2886,12248.0
2025-04-22 13:50:00,190.65,190.89,190.47,190.89,23636.0,190.3385,190.5781,190.1588,190.5781,23636.0
2025-04-22 13:55:00,190.88,190.99,190.61,190.63,12595.0,190.5681,190.6779,190.2985,190.3185,12595.0
2025-04-22 14:00:00,190.58,191.21,190.54,191.17,28976.0,190.2686,190.8976,190.2287,190.8576,28976.0
2025-04-22 14:05:00,191.19,191.53,191.13,191.34,18155.0,190.8776,191.217,190.8177,191.0274,18155.0
2025-04-22 14:10:00,191.31,191.52,191.26,191.5,12442.0,190.9974,191.2071,190.9475,191.1871,12442.0
2025-04-22 14:15:00,191.46,191.59,191.26,191.55,14193.0,191.1472,191.2769,190.9475,191.237,14193.0
2025-04-22 14:20:00,191.54,192.05,191.5,191.93,15908.0,191.227,191.7362,191.1871,191.6164,15908.0
2025-04-22 14:25:00,191.9,192.04,191.87,191.97,18305.0,191.5864,191.7262,191.5565,191.6563,18305.0
2025-04-22 14:30:00,191.96,192.12,191.94,192.09,11256.0,191.6463,191.8061,191.6264,191.7761,11256.0
2025-04-22 14:35:00,192.06,192.22,191.94,191.94,17995.0,191.7462,191.9059,191.6264,191.6264,17995.0
2025-04-22 14:40:00,191.99,192.19,191.93,192.09,7560.0,191.6763,191.876,191.6164,191.7761,7560.0
2025-04-22 14:45:00,192.16,192.33,192.15,192.2,8888.0,191.846,192.0157,191.836,191.886,8888.0
2025-04-22 14:50:00,192.25,192.55,192.23,192.41,28961.0,191.9359,192.2354,191.9159,192.0956,28961.0
2025-04-22 14:55:00,192.44,192.55,192.39,192.43,12045.0,192.1256,192.2354,192.0756,192.1156,12045.0
2025-04-22 15:00:00,192.44,192.56,192.31,192.51,17888.0,192.1256,192.2454,191.9958,192.1954,17888.0
2025-04-22 15:05:00,192.54,192.56,192.12,192.19,15754.0,192.2254,192.2454,191.8061,191.876,15754.0
2025-04-22 15:10:00,192.2,192.21,191.85,191.88,15221.0,191.886,191.8959,191.5365,191.5665,15221.0
2025-04-22 15:15:00,191.91,191.96,191.36,191.51,19900.0,191.5964,191.6463,191.0473,191.1971,19900.0
2025-04-22 15:20:00,191.51,191.55,191.09,191.31,26415.0,191.1971,191.237,190.7778,190.9974,26415.0
2025-04-22 15:25:00,191.32,191.46,191.05,191.12,32487.0,191.0074,191.1472,190.7378,190.8077,32487.0
2025-04-22 15:30:00,191.08,191.28,190.93,191.04,32738.0,190.7678,190.9675,190.618,190.7278,32738.0
2025-04-22 15:35:00,191.0,191.18,190.66,190.69,56319.0,190.6879,190.8676,190.3485,190.3784,56319.0
2025-04-22 15:40:00,190.68,191.83,190.68,191.71,49034.0,190.3684,191.5166,190.3684,191.3968,49034.0
2025-04-22 15:45:00,191.66,192.2,191.64,192.15,71563.0,191.3468,191.886,191.3269,191.836,71563.0
2025-04-22 15:50:00,192.15,192.39,191.58,192.15,124249.0,191.836,192.0756,191.267,191.836,124249.0
2025-04-22 15:55:00,192.15,192.52,191.95,192.3,212684.0,191.836,192.2054,191.6364,191.9858,212684.0
2025-04-23 09:30:00,199.9,200.65,199.83,200.38,172519.0,199.5734,200.3221,199.5035,200.0526,172519.0
2025-04-23 09:35:00,200.25,201.55,199.43,200.43,339523.0,199.9228,201.2207,199.1041,200.1025,339523.0
2025-04-23 09:40:00,200.38,201.43,200.26,201.06,106326.0,200.0526,201.1009,199.9328,200.7315,106326.0
2025-04-23 09:45:00,201.0,201.72,200.92,201.62,82130.0,200.6716,201.3904,200.5917,201.2906,82130.0
2025-04-23 09:50:00,201.56,201.81,200.75,200.76,155390.0,201.2307,201.4802,200.422,200.432,155390.0
2025-04-23 09:55:00,200.81,201.0,200.22,201.0,47230.0,200.4819,200.6716,199.8928,200.6716,47230.0
2025-04-23 10:00:00,201.06,201.81,199.96,200.86,121362.0,200.7315,201.4802,199.6333,200.5318,121362.0
2025-04-23 10:05:00,200.94,200.99,200.36,200.84,40867.0,200.6117,200.6616,200.0326,200.5118,40867.0
2025-04-23 10:10:00,200.93,201.43,200.7,200.96,46959.0,200.6017,201.1009,200.3721,200.6316,46959.0
2025-04-23 10:15:00,200.99,200.99,200.0,200.48,53726.0,200.6616,200.6616,199.6732,200.1524,53726.0
2025-04-23 10:20:00,200.47,200.92,199.93,200.88,109512.0,200.1424,200.5917,199.6033,200.5518,109512.0
2025-04-23 10:25:00,200.87,201.4,200.78,201.19,71053.0,200.5418,201.0709,200.4519,200.8613,71053.0
2025-04-23 10:30:00,201.09,201.74,201.09,201.65,38822.0,200.7614,201.4104,200.7614,201.3205,38822.0
2025-04-23 10:35:00,201.65,201.95,201.43,201.6,33846.0,201.3205,201.62,201.1009,201.2706,33846.0
2025-04-23 10:40:00,201.6,201.73,201.14,201.58,25112.0,201.2706,201.4004,200.8113,201.2506,25112.0
2025-04-23 10:45:00,201.55,201.75,201.35,201.35,60401.0,201.2207,201.4203,201.021,201.021,60401.0
2025-04-23 10:50:00,201.34,201.35,200.95,201.17,34495.0,201.011,201.021,200.6217,200.8413,34495.0
2025-04-23 10:55:00,201.15,201.19,200.81,200.93,18539.0,200.8213,200.8613,200.4819,200.6017,18539.0
2025-04-23 11:00:00,200.94,201.44,200.25,201.16,156185.0,200.6117,201.1109,199.9228,200.8313,156185.0
2025-04-23 11:05:00,201.16,201.4,201.01,201.07,33505.0,200.8313,201.0709,200.6816,200.7415,33505.0
2025-04-23 11:10:00,201.04,201.1,200.82,201.05,21073.0,200.7115,200.7714,200.4919,200.7215,21073.0
2025-04-23 11:15:00,201.05,201.08,200.51,200.52,21787.0,200.7215,200.7514,200.1824,200.1924,21787.0
2025-04-23 11:20:00,200.47,200.79,199.45,200.13,150601.0,200.1424,200.4619,199.1241,199.803,150601.0
2025-04-23 11:25:00,200.12,200.17,199.01,199.36,66526.0,199.793,199.8429,198.6848,199.0343,66526.0
2025-04-23 11:30:00,199.38,199.56,198.67,199.38,61803.0,199.0542,199.2339,198.3454,199.0542,61803.0
2025-04-23 11:35:00,199.38,199.56,198.94,199.52,74627.0,199.0542,199.2339,198.6149,199.194,74627.0
2025-04-23 11:40:00,199.53,199.74,198.99,199.04,76786.0,199.204,199.4136,198.6649,198.7148,76786.0
2025-04-23 11:45:00,199.03,199.26,198.27,198.27,24360.0,198.7048,198.9344,197.946,197.946,24360.0
2025-04-23 11:50:00,198.29,198.62,198.01,198.56,122148.0,197.966,198.2955,197.6865,198.2356,122148.0
2025-04-23 11:55:00,198.61,199.07,198.58,198.89,30798.0,198.2855,198.7447,198.2555,198.565,30798.0
2025-04-23 12:00:00,198.91,198.98,198.41,198.82,42556.0,198.585,198.6549,198.0858,198.4951,42556.0
2025-04-23 12:05:00,198.81,198.97,198.35,198.38,27993.0,198.4852,198.6449,198.0259,198.0559,27993.0
2025-04-23 12:10:00,198.39,198.83,198.23,198.55,41508.0,198.0658,198.5051,197.9061,198.2256,41508.0
2025-04-23 12:15:00,198.51,198.57,197.88,197.89,22693.0,198.1856,198.2455,197.5567,197.5667,22693.0
2025-04-23 12:20:00,197.85,197.95,197.63,197.82,22529.0,197.5267,197.6266,197.3071,197.4968,22529.0
2025-04-23 12:25:00,197.8,198.56,197.56,198.53,17735.0,197.4768,198.2356,197.2372,198.2056,17735.0
2025-04-23 12:30:00,198.51,198.69,198.41,198.51,21759.0,198.1856,198.3653,198.0858,198.1856,21759.0
2025-04-23 12:35:00,198.56,199.11,198.56,199.11,30272.0,198.2356,198.7847,198.2356,198.7847,30272.0
2025-04-23 12:40:00,199.06,199.15,198.84,199.0,27246.0,198.7347,198.8246,198.5151,198.6748,27246.0
2025-04-23 12:45:00,198.98,199.13,198.47,198.55,76870.0,198.6549,198.8046,198.1457,198.2256,76870.0
2025-04-23 12:50:00,198.54,199.09,198.48,199.08,16132.0,198.2156,198.7647,198.1557,198.7547,16132.0
2025-04-23 12:55:00,199.05,199.75,198.98,199.51,37990.0,198.7248,199.4236,198.6549,199.184,37990.0
2025-04-23 13:00:00,199.56,199.65,198.73,199.59,47076.0,199.2339,199.3238,198.4053,199.2639,47076.0
2025-04-23 13:05:00,199.59,199.97,199.52,199.85,19080.0,199.2639,199.6433,199.194,199.5235,19080.0
2025-04-23 13:10:00,199.86,199.89,199.65,199.84,25201.0,199.5334,199.5634,199.3238,199.5135,25201.0
2025-04-23 13:15:00,199.87,200.02,199.76,199.92,15280.0,199.5434,199.6932,199.4336,199.5933,15280.0
2025-04-23 13:20:00,199.91,199.98,199.67,199.86,27142.0,199.5834,199.6532,199.3437,199.5334,27142.0
2025-04-23 13:25:00,199.89,200.04,199.56,199.56,27710.0,199.5634,199.7131,199.2339,199.2339,27710.0
2025-04-23 13:30:00,199.58,199.84,199.35,199.37,22424.0,199.2539,199.5135,199.0243,199.0442,22424.0
2025-04-23 13:35:00,199.35,199.49,198.83,199.02,32036.0,199.0243,199.164,198.5051,198.6948,32036.0
2025-04-23 13:40:00,199.02,199.36,198.83,199.35,24127.0,198.6948,199.0343,198.5051,199.0243,24127.0
2025-04-23 13:45:00,199.35,199.39,199.04,199.18,16514.0,199.0243,199.0642,198.7148,198.8545,16514.0
2025-04-23 13:50:00,199.14,199.79,199.06,199.72,26291.0,198.8146,199.4635,198.7347,199.3937,26291.0
2025-04-23 13:55:00,199.74,199.95,199.65,199.68,24570.0,199.4136,199.6233,199.3238,199.3537,24570.0
2025-04-23 14:00:00,199.69,199.85,199.2,199.59,31872.0,199.3637,199.5235,198.8745,199.2639,31872.0
2025-04-23 14:05:00,199.65,199.71,199.41,199.62,18727.0,199.3238,199.3837,199.0842,199.2938,18727.0
2025-04-23 14:10:00,199.61,200.02,199.36,199.7,40003.0,199.2838,199.6932,199.0343,199.3737,40003.0
2025-04-23 14:15:00,199.73,200.07,199.6,199.67,19972.0,199.4036,199.7431,199.2739,199.3437,19972.0
2025-04-23 14:20:00,199.64,200.04,199.37,199.51,26358.0,199.3138,199.7131,199.0442,199.184,26358.0
2025-04-23 14:25:00,199.4,199.48,198.98,199.09,40523.0,199.0742,199.1541,198.6549,198.7647,40523.0
2025-04-23 14:30:00,199.16,199.54,199.11,199.24,26059.0,198.8346,199.214,198.7847,198.9144,26059.0
2025-04-23 14:35:00,199.29,199.35,199.14,199.26,10573.0,198.9644,199.0243,198.8146,198.9344,10573.0
2025-04-23 14:40:00,199.29,199.29,198.75,198.75,31147.0,198.9644,198.9644,198.4252,198.4252,31147.0
2025-04-23 14:45:00,198.77,199.16,198.7,199.06,21457.0,198.4452,198.8346,198.3753,198.7347,21457.0
2025-04-23 14:50:00,199.06,199.1,198.73,198.82,38172.0,198.7347,198.7747,198.4053,198.4951,38172.0
2025-04-23 14:55:00,198.81,199.39,198.77,198.94,14200.0,198.4852,199.0642,198.4452,198.6149,14200.0
2025-04-23 15:00:00,198.94,199.22,198.39,198.45,33386.0,198.6149,198.8945,198.0658,198.1257,33386.0
2025-04-23 15:05:00,198.5,198.86,198.48,198.62,26026.0,198.1757,198.5351,198.1557,198.2955,26026.0
2025-04-23 15:10:00,198.58,198.78,198.36,198.41,22935.0,198.2555,198.4552,198.0359,198.0858,22935.0
2025-04-23 15:15:00,198.39,198.5,198.1,198.12,52719.0,198.0658,198.1757,197.7763,197.7963,52719.0
2025-04-23 15:20:00,198.15,198.21,197.64,197.67,24463.0,197.8262,197.8861,197.3171,197.347,24463.0
2025-04-23 15:25:00,197.65,198.07,197.53,197.77,28075.0,197.327,197.7464,197.2072,197.4468,28075.0
2025-04-23 15:30:00,197.8,198.2,197.63,197.84,30086.0,197.4768,197.8761,197.3071,197.5167,30086.0
2025-04-23 15:35:00,197.82,197.85,197.23,197.36,35983.0,197.4968,197.5267,196.9077,197.0375,35983.0
2025-04-23 15:40:00,197.44,197.8,197.29,197.57,44560.0,197.1174,197.4768,196.9676,197.2472,44560.0
2025-04-23 15:45:00,197.57,197.88,197.29,197.83,58540.0,197.2472,197.5567,196.9676,197.5068,58540.0
2025-04-23 15:50:00,197.91,198.69,197.89,198.51,158877.0,197.5866,198.3653,197.5667,198.1856,158877.0
2025-04-23 15:55:00,198.56,198.63,197.8,197.91,320054.0,198.2356,198.3054,197.4768,197.5866,320054.0
2025-04-24 09:30:00,200.0,200.39,199.67,200.12,78575.0,199.6732,200.0626,199.3437,199.793,78575.0
2025-04-24 09:35:00,200.07,200.41,199.76,200.3,45307.0,199.7431,200.0825,199.4336,199.9727,45307.0
2025-04-24 09:40:00,200.37,201.01,200.29,201.0,35203.0,200.0426,200.6816,199.9627,200.6716,35203.0
2025-04-24 09:45:00,201.01,201.63,201.01,201.55,48830.0,200.6816,201.3005,200.6816,201.2207,48830.0
2025-04-24 09:50:00,201.62,202.07,201.49,202.0,31023.0,201.2906,201.7398,201.1608,201.6699,31023.0
2025-04-24 09:55:00,201.98,202.55,201.74,202.46,43765.0,201.65,202.219,201.4104,202.1292,43765.0
2025-04-24 10:00:00,202.42,202.79,202.37,202.73,45714.0,202.0893,202.4586,202.0393,202.3987,45714.0
2025-04-24 10:05:00,202.72,203.13,202.69,203.05,64399.0,202.3888,202.7981,202.3588,202.7182,64399.0
2025-04-24 10:10:00,202.99,203.01,202.44,202.72,47713.0,202.6583,202.6783,202.1092,202.3888,47713.0
2025-04-24 10:15:00,202.69,202.83,202.49,202.81,38708.0,202.3588,202.4986,202.1591,202.4786,38708.0
2025-04-24 10:20:00,202.83,203.25,202.83,203.18,18123.0,202.4986,202.9179,202.4986,202.848,18123.0
2025-04-24 10:25:00,203.22,203.43,202.87,203.42,27764.0,202.8879,203.0976,202.5385,203.0876,27764.0
2025-04-24 10:30:00,203.34,203.45,203.26,203.38,40476.0,203.0077,203.1176,202.9279,203.0477,40476.0
2025-04-24 10:35:00,203.42,203.71,203.28,203.35,47582.0,203.0876,203.3771,202.9478,203.0177,47582.0
2025-04-24 10:40:00,203.37,203.46,202.86,203.06,58071.0,203.0377,203.1276,202.5285,202.7282,58071.0
2025-04-24 10:45:00,203.09,203.11,202.58,202.97,26052.0,202.7582,202.7781,202.249,202.6384,26052.0
2025-04-24 10:50:00,202.98,203.1,202.71,202.98,17442.0,202.6483,202.7681,202.3788,202.6483,17442.0
2025-04-24 10:55:00,202.97,203.23,202.93,203.16,14993.0,202.6384,202.8979,202.5984,202.828,14993.0
2025-04-24 11:00:00,203.14,203.41,202.96,203.41,22030.0,202.8081,203.0776,202.6284,203.0776,22030.0
2025-04-24 11:05:00,203.42,203.58,203.32,203.49,29913.0,203.0876,203.2474,202.9878,203.1575,29913.0
2025-04-24 11:10:00,203.52,203.98,203.51,203.88,25355.0,203.1875,203.6467,203.1775,203.5469,25355.0
2025-04-24 11:15:00,203.82,203.97,203.58,203.59,16403.0,203.487,203.6367,203.2474,203.2573,16403.0
2025-04-24 11:20:00,203.66,203.74,203.38,203.51,32580.0,203.3272,203.4071,203.0477,203.1775,32580.0
2025-04-24 11:25:00,203.53,203.63,203.2,203.3,30742.0,203.1974,203.2973,202.868,202.9678,30742.0
2025-04-24 11:30:00,203.32,203.53,203.01,203.53,58724.0,202.9878,203.1974,202.6783,203.1974,58724.0
2025-04-24 11:35:00,203.5,203.65,203.38,203.57,14860.0,203.1675,203.3172,203.0477,203.2374,14860.0
2025-04-24 11:40:00,203.53,203.68,203.41,203.41,14662.0,203.1974,203.3472,203.0776,203.0776,14662.0
2025-04-24 11:45:00,203.45,203.74,203.33,203.62,21280.0,203.1176,203.4071,202.9978,203.2873,21280.0
2025-04-24 11:50:00,203.59,204.0,203.44,203.97,16149.0,203.2573,203.6667,203.1076,203.6367,16149.0
2025-04-24 11:55:00,203.96,204.02,203.39,203.49,37138.0,203.6267,203.6866,203.0577,203.1575,37138.0
2025-04-24 12:00:00,203.52,203.64,203.33,203.56,32534.0,203.1875,203.3073,202.9978,203.2274,32534.0
2025-04-24 12:05:00,203.55,203.57,203.29,203.34,24313.0,203.2174,203.2374,202.9578,203.0077,24313.0
2025-04-24 12:10:00,203.32,203.8,203.32,203.79,13295.0,202.9878,203.467,202.9878,203.457,13295.0
2025-04-24 12:15:00,203.77,204.07,203.75,204.01,25755.0,203.437,203.7366,203.4171,203.6767,25755.0
2025-04-24 12:20:00,204.04,204.2,203.89,203.89,29280.0,203.7066,203.8663,203.5568,203.5568,29280.0
2025-04-24 12:25:00,203.88,204.45,203.8,204.22,106198.0,203.5469,204.1159,203.467,203.8863,106198.0
2025-04-24 12:30:00,204.19,204.6,204.18,204.56,33988.0,203.8564,204.2657,203.8464,204.2258,33988.0
2025-04-24 12:35:00,204.52,204.76,204.49,204.6,18030.0,204.1858,204.4254,204.1559,204.2657,18030.0
2025-04-24 12:40:00,204.56,204.63,204.26,204.37,19856.0,204.2258,204.2956,203.9262,204.0361,19856.0
2025-04-24 12:45:00,204.38,204.41,204.1,204.35,20149.0,204.046,204.076,203.7665,204.0161,20149.0
2025-04-24 12:50:00,204.36,204.51,204.32,204.5,15699.0,204.0261,204.1758,203.9861,204.1659,15699.0
2025-04-24 12:55:00,204.54,204.91,204.49,204.73,28294.0,204.2058,204.5752,204.1559,204.3955,28294.0
2025-04-24 13:00:00,204.63,204.74,204.47,204.68,10720.0,204.2956,204.4055,204.1359,204.3456,10720.0
2025-04-24 13:05:00,204.78,204.81,204.6,204.6,10346.0,204.4454,204.4753,204.2657,204.2657,10346.0
2025-04-24 13:10:00,204.64,204.83,204.63,204.76,23484.0,204.3056,204.4953,204.2956,204.4254,23484.0
2025-04-24 13:15:00,204.74,204.74,204.24,204.37,42315.0,204.4055,204.4055,203.9063,204.0361,42315.0
2025-04-24 13:20:00,204.41,204.76,204.31,204.76,9378.0,204.076,204.4254,203.9762,204.4254,9378.0
2025-04-24 13:25:00,204.79,204.95,204.76,204.84,9861.0,204.4554,204.6151,204.4254,204.5053,9861.0
2025-04-24 13:30:00,204.89,205.09,204.7,204.71,19110.0,204.5552,204.7549,204.3655,204.3755,19110.0
2025-04-24 13:35:00,204.72,204.86,204.65,204.75,21334.0,204.3855,204.5253,204.3156,204.4154,21334.0
2025-04-24 13:40:00,204.78,204.84,204.48,204.62,23746.0,204.4454,204.5053,204.1459,204.2857,23746.0
2025-04-24 13:45:00,204.63,204.78,204.47,204.77,11924.0,204.2956,204.4454,204.1359,204.4354,11924.0
2025-04-24 13:50:00,204.78,205.03,204.69,205.03,14795.0,204.4454,204.695,204.3555,204.695,14795.0
2025-04-24 13:55:00,205.02,205.1,204.88,205.02,14109.0,204.685,204.7649,204.5452,204.685,14109.0
2025-04-24 14:00:00,205.03,205.25,204.99,205.0,54506.0,204.695,204.9146,204.6551,204.665,54506.0
2025-04-24 14:05:00,204.96,205.26,204.91,205.12,12469.0,204.6251,204.9246,204.5752,204.7848,12469.0
2025-04-24 14:10:00,205.13,205.15,205.03,205.09,11892.0,204.7948,204.8148,204.695,204.7549,11892.0
2025-04-24 14:15:00,205.11,205.26,204.86,205.05,15225.0,204.7749,204.9246,204.5253,204.715,15225.0
2025-04-24 14:20:00,205.0,205.05,204.84,205.05,19582.0,204.665,204.715,204.5053,204.715,19582.0
2025-04-24 14:25:00,205.05,205.15,205.03,205.05,118214.0,204.715,204.8148,204.695,204.715,118214.0
2025-04-24 14:30:00,205.1,205.35,205.03,205.32,39824.0,204.7649,205.0145,204.695,204.9845,39824.0
2025-04-24 14:35:00,205.31,205.43,205.24,205.41,19293.0,204.9745,205.0943,204.9046,205.0744,19293.0
2025-04-24 14:40:00,205.41,205.49,205.26,205.33,46879.0,205.0744,205.1542,204.9246,204.9945,46879.0
2025-04-24 14:45:00,205.36,205.45,205.27,205.42,114031.0,205.0244,205.1143,204.9346,205.0844,114031.0
2025-04-24 14:50:00,205.42,205.56,205.38,205.47,38740.0,205.0844,205.2241,205.0444,205.1343,38740.0
2025-04-24 14:55:00,205.44,205.48,205.27,205.28,19205.0,205.1043,205.1443,204.9346,204.9446,19205.0
2025-04-24 15:00:00,205.27,205.29,204.85,204.88,37199.0,204.9346,204.9546,204.5153,204.5452,37199.0
2025-04-24 15:05:00,204.89,205.02,204.74,204.77,39380.0,204.5552,204.685,204.4055,204.4354,39380.0
2025-04-24 15:10:00,204.79,204.81,204.36,204.64,26709.0,204.4554,204.4753,204.0261,204.3056,26709.0
2025-04-24 15:15:00,204.63,205.03,204.58,204.93,24147.0,204.2956,204.695,204.2457,204.5952,24147.0
2025-04-24 15:20:00,204.9,205.12,204.75,204.79,22286.0,204.5652,204.7848,204.4154,204.4554,22286.0
2025-04-24 15:25:00,204.79,204.92,204.51,204.52,45707.0,204.4554,204.5852,204.1758,204.1858,45707.0
2025-04-24 15:30:00,204.53,204.76,204.49,204.65,30103.0,204.1958,204.4254,204.1559,204.3156,30103.0
2025-04-24 15:35:00,204.62,205.0,204.52,204.95,41333.0,204.2857,204.665,204.1858,204.6151,41333.0
2025-04-24 15:40:00,204.95,205.19,204.93,205.11,42083.0,204.6151,204.8547,204.5952,204.7749,42083.0
2025-04-24 15:45:00,205.12,205.46,205.06,205.46,28076.0,204.7848,205.1243,204.7249,205.1243,28076.0
2025-04-24 15:50:00,205.47,205.67,205.11,205.47,84952.0,205.1343,205.3339,204.7749,205.1343,84952.0
2025-04-24 15:55:00,205.49,205.71,205.34,205.43,277330.0,205.1542,205.3739,205.0045,205.0943,277330.0
2025-04-25 09:30:00,204.81,205.57,204.61,205.57,49601.0,204.4753,205.2341,204.2757,205.2341,49601.0
2025-04-25 09:35:00,205.57,205.94,205.48,205.73,49503.0,205.2341,205.6035,205.1443,205.3938,49503.0
2025-04-25 09:40:00,205.66,205.89,205.19,205.25,36319.0,205.324,205.5536,204.8547,204.9146,36319.0
2025-04-25 09:45:00,205.25,205.59,204.98,205.19,35757.0,204.9146,205.2541,204.6451,204.8547,35757.0
2025-04-25 09:50:00,205.19,205.34,204.73,204.99,63606.0,204.8547,205.0045,204.3955,204.6551,63606.0
2025-04-25 09:55:00,205.07,205.32,204.94,205.19,26825.0,204.7349,204.9845,204.6051,204.8547,26825.0
2025-04-25 10:00:00,205.13,205.96,205.13,205.52,60815.0,204.7948,205.6235,204.7948,205.1842,60815.0
2025-04-25 10:05:00,205.48,206.46,205.48,206.35,49100.0,205.1443,206.1227,205.1443,206.0128,49100.0
2025-04-25 10:10:00,206.35,206.61,206.17,206.42,37685.0,206.0128,206.2724,205.8331,206.0827,37685.0
2025-04-25 10:15:00,206.43,206.46,205.98,206.0,23022.0,206.0927,206.1227,205.6434,205.6634,23022.0
2025-04-25 10:20:00,206.01,206.07,204.96,205.46,39625.0,205.6734,205.7333,204.6251,205.1243,39625.0
2025-04-25 10:25:00,205.44,205.44,204.74,205.1,21562.0,205.1043,205.1043,204.4055,204.7649,21562.0
2025-04-25 10:30:00,205.2,205.56,204.73,205.43,28969.0,204.8647,205.2241,204.3955,205.0943,28969.0
2025-04-25 10:35:00,205.45,205.81,205.37,205.76,21232.0,205.1143,205.4737,205.0344,205.4238,21232.0
2025-04-25 10:40:00,205.74,206.06,205.71,205.97,13227.0,205.4038,205.7233,205.3739,205.6335,13227.0
2025-04-25 10:45:00,205.98,206.07,205.8,205.98,45631.0,205.6434,205.7333,205.4637,205.6434,45631.0
2025-04-25 10:50:00,205.93,206.04,205.68,205.83,9318.0,205.5935,205.7033,205.3439,205.4937,9318.0
2025-04-25 10:55:00,205.86,205.99,205.45,205.83,22357.0,205.5236,205.6534,205.1143,205.4937,22357.0
2025-04-25 11:00:00,205.93,205.99,205.6,205.93,13399.0,205.5935,205.6534,205.2641,205.5935,13399.0
2025-04-25 11:05:00,205.96,206.09,205.85,206.05,9987.0,205.6235,205.7533,205.5136,205.7133,9987.0
2025-04-25 11:10:00,206.05,206.28,205.98,206.28,23902.0,205.7133,205.9429,205.6434,205.9429,23902.0
2025-04-25 11:15:00,206.26,206.36,205.86,206.21,36048.0,205.923,206.0228,205.5236,205.8731,36048.0
2025-04-25 11:20:00,206.18,206.49,206.18,206.42,14634.0,205.8431,206.1526,205.8431,206.0827,14634.0
2025-04-25 11:25:00,206.4,206.46,205.99,206.02,23887.0,206.0627,206.1227,205.6534,205.6834,23887.0
2025-04-25 11:30:00,206.02,206.26,205.96,206.19,12888.0,205.6834,205.923,205.6235,205.8531,12888.0
2025-04-25 11:35:00,206.15,206.2,205.76,206.0,25082.0,205.8132,205.8631,205.4238,205.6634,25082.0
2025-04-25 11:40:00,206.0,206.37,205.85,205.93,15017.0,205.6634,206.0328,205.5136,205.5935,15017.0
2025-04-25 11:45:00,205.92,206.11,205.82,206.09,6978.0,205.5835,205.7732,205.4837,205.7533,6978.0
2025-04-25 11:50:00,206.11,206.33,206.11,206.31,19759.0,205.7732,205.9929,205.7732,205.9729,19759.0
2025-04-25 11:55:00,206.33,206.49,206.2,206.41,17540.0,205.9929,206.1526,205.8631,206.0727,17540.0
2025-04-25 12:00:00,206.32,206.49,206.23,206.33,18878.0,205.9829,206.1526,205.893,205.9929,18878.0
2025-04-25 12:05:00,206.3,206.45,206.18,206.37,9816.0,205.9629,206.1127,205.8431,206.0328,9816.0
2025-04-25 12:10:00,206.32,206.47,206.25,206.44,9120.0,205.9829,206.1326,205.913,206.1027,9120.0
2025-04-25 12:15:00,206.46,206.69,206.39,206.65,15500.0,206.1227,206.3523,206.0528,206.3123,15500.0
2025-04-25 12:20:00,206.65,207.07,206.61,207.06,18905.0,206.3123,206.7317,206.2724,206.7217,18905.0
2025-04-25 12:25:00,207.08,207.1,206.98,206.99,28725.0,206.7416,206.7616,206.6418,206.6518,28725.0
2025-04-25 12:30:00,207.01,207.21,206.86,207.21,21872.0,206.6718,206.8714,206.522,206.8714,21872.0
2025-04-25 12:35:00,207.26,207.43,207.22,207.38,17492.0,206.9213,207.0911,206.8814,207.0411,17492.0
2025-04-25 12:40:00,207.42,207.68,207.41,207.65,21167.0,207.0811,207.3407,207.0711,207.3107,21167.0
2025-04-25 12:45:00,207.64,207.66,207.16,207.41,27613.0,207.3007,207.3207,206.8215,207.0711,27613.0
2025-04-25 12:50:00,207.4,207.63,207.28,207.62,19439.0,207.0611,207.2907,206.9413,207.2808,19439.0
2025-04-25 12:55:00,207.63,207.79,207.56,207.76,12920.0,207.2907,207.4505,207.2209,207.4205,12920.0
2025-04-25 13:00:00,207.74,207.91,207.64,207.83,33017.0,207.4006,207.5703,207.3007,207.4904,33017.0
2025-04-25 13:05:00,207.81,208.05,207.81,207.97,59971.0,207.4704,207.7101,207.4704,207.6302,59971.0
2025-04-25 13:10:00,207.96,208.3,207.96,208.28,18151.0,207.6202,207.9596,207.6202,207.9397,18151.0
2025-04-25 13:15:00,208.27,208.48,208.11,208.43,72755.0,207.9297,208.1394,207.77,208.0894,72755.0
2025-04-25 13:20:00,208.45,208.72,208.45,208.63,32270.0,208.1094,208.379,208.1094,208.2891,32270.0
2025-04-25 13:25:00,208.59,208.86,208.58,208.79,46752.0,208.2492,208.5187,208.2392,208.4488,46752.0
2025-04-25 13:30:00,208.81,208.82,208.37,208.55,27653.0,208.4688,208.4788,208.0295,208.2092,27653.0
2025-04-25 13:35:00,208.56,208.65,207.59,207.69,87175.0,208.2192,208.3091,207.2508,207.3506,87175.0
2025-04-25 13:40:00,207.72,208.06,207.42,207.73,34551.0,207.3806,207.72,207.0811,207.3906,34551.0
2025-04-25 13:45:00,207.66,207.68,207.18,207.41,21755.0,207.3207,207.3407,206.8415,207.0711,21755.0
2025-04-25 13:50:00,207.46,207.46,206.9,206.92,27117.0,207.121,207.121,206.5619,206.5819,27117.0
2025-04-25 13:55:00,207.03,207.34,206.64,207.32,18991.0,206.6917,207.0012,206.3024,206.9812,18991.0
2025-04-25 14:00:00,207.26,207.69,207.16,207.5,23245.0,206.9213,207.3506,206.8215,207.161,23245.0
2025-04-25 14:05:00,207.52,207.77,207.45,207.71,12335.0,207.1809,207.4305,207.111,207.3706,12335.0
2025-04-25 14:10:00,207.8,207.83,207.5,207.54,13933.0,207.4605,207.4904,207.161,207.2009,13933.0
2025-04-25 14:15:00,207.58,207.75,207.46,207.73,16441.0,207.2408,207.4105,207.121,207.3906,16441.0
2025-04-25 14:20:00,207.73,207.99,207.65,207.93,24650.0,207.3906,207.6502,207.3107,207.5902,24650.0
2025-04-25 14:25:00,207.92,207.99,207.7,207.84,9797.0,207.5803,207.6502,207.3606,207.5004,9797.0
2025-04-25 14:30:00,207.83,208.02,207.8,207.94,15707.0,207.4904,207.6801,207.4605,207.6002,15707.0
2025-04-25 14:35:00,207.99,208.23,207.93,208.18,23988.0,207.6502,207.8898,207.5902,207.8398,23988.0
2025-04-25 14:40:00,208.22,208.31,208.19,208.24,26986.0,207.8798,207.9696,207.8498,207.8997,26986.0
2025-04-25 14:45:00,208.25,208.28,208.14,208.22,12052.0,207.9097,207.9397,207.7999,207.8798,12052.0
2025-04-25 14:50:00,208.22,208.26,207.73,208.24,23630.0,207.8798,207.9197,207.3906,207.8997,23630.0
2025-04-25 14:55:00,208.25,208.27,207.89,207.98,10525.0,207.9097,207.9297,207.5503,207.6402,10525.0
2025-04-25 15:00:00,207.99,208.27,207.92,208.21,16667.0,207.6502,207.9297,207.5803,207.8698,16667.0
2025-04-25 15:05:00,208.23,208.25,208.05,208.15,8367.0,207.8898,207.9097,207.7101,207.8099,8367.0
2025-04-25 15:10:00,208.17,208.18,207.86,208.0,13575.0,207.8299,207.8398,207.5204,207.6601,13575.0
2025-04-25 15:15:00,208.0,208.17,207.85,207.98,24511.0,207.6601,207.8299,207.5104,207.6402,24511.0
2025-04-25 15:20:00,207.96,208.24,207.93,208.2,11453.0,207.6202,207.8997,207.5902,207.8598,11453.0
2025-04-25 15:25:00,208.21,208.21,207.86,207.9,21993.0,207.8698,207.8698,207.5204,207.5603,21993.0
2025-04-25 15:30:00,207.89,207.89,207.63,207.74,18192.0,207.5503,207.5503,207.2907,207.4006,18192.0
2025-04-25 15:35:00,207.73,207.9,207.53,207.53,23272.0,207.3906,207.5603,207.1909,207.1909,23272.0
2025-04-25 15:40:00,207.57,207.73,207.37,207.72,24110.0,207.2308,207.3906,207.0312,207.3806,24110.0
2025-04-25 15:45:00,207.7,207.77,207.48,207.65,73609.0,207.3606,207.4305,207.141,207.3107,73609.0
2025-04-25 15:50:00,207.66,208.45,207.66,208.34,80515.0,207.3207,208.1094,207.3207,207.9996,80515.0
2025-04-25 15:55:00,208.36,208.58,208.17,208.41,182222.0,208.0195,208.2392,207.8299,208.0695,182222.0
2025-04-28 09:30:00,208.22,208.47,207.67,207.67,94244.0,207.8798,208.1294,207.3307,207.3307,94244.0
2025-04-28 09:35:00,207.78,208.03,207.49,207.68,78660.0,207.4405,207.6901,207.151,207.3407,78660.0
2025-04-28 09:40:00,207.69,209.02,207.67,209.01,62487.0,207.3506,208.6785,207.3307,208.6685,62487.0
2025-04-28 09:45:00,209.07,209.23,208.46,208.75,87135.0,208.7284,208.8881,208.1194,208.4089,87135.0
2025-04-28 09:50:00,208.77,208.79,208.37,208.37,57164.0,208.4289,208.4488,208.0295,208.0295,57164.0
2025-04-28 09:55:00,208.32,208.4,207.5,207.7,29651.0,207.9796,208.0595,207.161,207.3606,29651.0
2025-04-28 10:00:00,207.75,208.0,207.31,208.0,27279.0,207.4105,207.6601,206.9713,207.6601,27279.0
2025-04-28 10:05:00,208.05,208.14,207.8,208.04,15410.0,207.7101,207.7999,207.4605,207.7001,15410.0
2025-04-28 10:10:00,208.07,208.19,207.86,207.96,32360.0,207.73,207.8498,207.5204,207.6202,32360.0
2025-04-28 10:15:00,207.97,208.14,207.89,207.99,13236.0,207.6302,207.7999,207.5503,207.6502,13236.0
2025-04-28 10:20:00,207.99,208.35,207.75,208.35,23215.0,207.6502,208.0096,207.4105,208.0096,23215.0
2025-04-28 10:25:00,208.33,208.33,207.76,207.81,12085.0,207.9896,207.9896,207.4205,207.4704,12085.0
2025-04-28 10:30:00,207.69,207.82,207.36,207.75,29194.0,207.3506,207.4804,207.0212,207.4105,29194.0
2025-04-28 10:35:00,207.8,208.11,207.65,208.03,22524.0,207.4605,207.77,207.3107,207.6901,22524.0
2025-04-28 10:40:00,208.08,208.15,207.57,208.04,10295.0,207.74,207.8099,207.2308,207.7001,10295.0
2025-04-28 10:45:00,208.03,208.21,208.02,208.13,7437.0,207.6901,207.8698,207.6801,207.7899,7437.0
2025-04-28 10:50:00,208.13,208.15,207.54,207.58,15066.0,207.7899,207.8099,207.2009,207.2408,15066.0
2025-04-28 10:55:00,207.59,207.62,207.16,207.32,7009.0,207.2508,207.2808,206.8215,206.9812,7009.0
2025-04-28 11:00:00,207.21,207.58,207.21,207.29,23942.0,206.8714,207.2408,206.8714,206.9513,23942.0
2025-04-28 11:05:00,207.31,207.32,206.6,206.71,21801.0,206.9713,206.9812,206.2624,206.3722,21801.0
2025-04-28 11:10:00,206.73,207.13,206.5,207.02,16704.0,206.3922,206.7916,206.1626,206.6817,16704.0
2025-04-28 11:15:00,206.96,206.99,206.53,206.54,48057.0,206.6218,206.6518,206.1925,206.2025,48057.0
2025-04-28 11:20:00,206.54,206.57,205.95,205.99,14581.0,206.2025,206.2325,205.6135,205.6534,14581.0
2025-04-28 11:25:00,206.02,206.02,205.57,205.63,28034.0,205.6834,205.6834,205.2341,205.294,28034.0
2025-04-28 11:30:00,205.63,206.05,205.61,205.83,16717.0,205.294,205.7133,205.274,205.4937,16717.0
2025-04-28 11:35:00,205.88,206.34,205.74,206.3,9199.0,205.5436,206.0028,205.4038,205.9629,9199.0
2025-04-28 11:40:00,206.31,206.51,206.13,206.13,13161.0,205.9729,206.1726,205.7932,205.7932,13161.0
2025-04-28 11:45:00,206.18,206.23,205.96,205.96,4928.0,205.8431,205.893,205.6235,205.6235,4928.0
2025-04-28 11:50:00,206.04,206.47,205.86,206.19,9421.0,205.7033,206.1326,205.5236,205.8531,9421.0
2025-04-28 11:55:00,206.14,206.36,205.97,206.06,9315.0,205.8032,206.0228,205.6335,205.7233,9315.0
2025-04-28 12:00:00,206.03,206.06,205.71,205.71,9370.0,205.6934,205.7233,205.3739,205.3739,9370.0
2025-04-28 12:05:00,205.77,205.77,205.5,205.52,10345.0,205.4338,205.4338,205.1642,205.1842,10345.0
2025-04-28 12:10:00,205.43,205.51,205.34,205.34,6113.0,205.0943,205.1742,205.0045,205.0045,6113.0
2025-04-28 12:15:00,205.45,205.83,205.45,205.67,13220.0,205.1143,205.4937,205.1143,205.3339,13220.0
2025-04-28 12:20:00,205.71,205.71,205.36,205.59,12338.0,205.3739,205.3739,205.0244,205.2541,12338.0
2025-04-28 12:25:00,205.58,205.58,205.13,205.27,10450.0,205.2441,205.2441,204.7948,204.9346,10450.0
2025-04-28 12:30:00,205.32,205.64,205.31,205.48,18138.0,204.9845,205.304,204.9745,205.1443,18138.0
2025-04-28 12:35:00,205.58,205.83,205.49,205.8,9516.0,205.2441,205.4937,205.1542,205.4637,9516.0
2025-04-28 12:40:00,205.76,206.01,205.73,205.94,8736.0,205.4238,205.6734,205.3938,205.6035,8736.0
2025-04-28 12:45:00,205.93,206.26,205.9,206.2,10350.0,205.5935,205.923,205.5636,205.8631,10350.0
2025-04-28 12:50:00,206.17,206.21,205.66,205.75,15415.0,205.8331,205.8731,205.324,205.4138,15415.0
2025-04-28 12:55:00,205.67,205.72,205.41,205.72,34582.0,205.3339,205.3839,205.0744,205.3839,34582.0
2025-04-28 13:00:00,205.68,205.89,205.66,205.7,34651.0,205.3439,205.5536,205.324,205.3639,34651.0
2025-04-28 13:05:00,205.66,205.82,205.4,205.4,22776.0,205.324,205.4837,205.0644,205.0644,22776.0
2025-04-28 13:10:00,205.38,205.46,205.19,205.19,18708.0,205.0444,205.1243,204.8547,204.8547,18708.0
2025-04-28 13:15:00,205.22,205.62,205.02,205.59,15017.0,204.8847,205.284,204.685,205.2541,15017.0
2025-04-28 13:20:00,205.6,205.62,205.35,205.45,9062.0,205.2641,205.284,205.0145,205.1143,9062.0
2025-04-28 13:25:00,205.48,205.71,205.27,205.28,39462.0,205.1443,205.3739,204.9346,204.9446,39462.0
2025-04-28 13:30:00,205.29,205.52,205.24,205.48,16364.0,204.9546,205.1842,204.9046,205.1443,16364.0
2025-04-28 13:35:00,205.48,205.73,205.38,205.72,9694.0,205.1443,205.3938,205.0444,205.3839,9694.0
2025-04-28 13:40:00,205.72,205.92,205.62,205.9,14072.0,205.3839,205.5835,205.284,205.5636,14072.0
2025-04-28 13:45:00,205.86,206.19,205.86,206.07,23063.0,205.5236,205.8531,205.5236,205.7333,23063.0
2025-04-28 13:50:00,206.1,206.32,206.1,206.27,7802.0,205.7632,205.9829,205.7632,205.933,7802.0
2025-04-28 13:55:00,206.24,206.52,206.24,206.45,8299.0,205.903,206.1826,205.903,206.1127,8299.0
2025-04-28 14:00:00,206.46,206.51,206.33,206.41,8466.0,206.1227,206.1726,205.9929,206.0727,8466.0
2025-04-28 14:05:00,206.42,206.57,206.39,206.43,8758.0,206.0827,206.2325,206.0528,206.0927,8758.0
2025-04-28 14:10:00,206.46,206.58,206.3,206.58,11292.0,206.1227,206.2425,205.9629,206.2425,11292.0
2025-04-28 14:15:00,206.6,206.71,206.47,206.56,13247.0,206.2624,206.3722,206.1326,206.2225,13247.0
2025-04-28 14:20:00,206.63,206.89,206.51,206.86,13794.0,206.2924,206.5519,206.1726,206.522,13794.0
2025-04-28 14:25:00,206.88,207.06,206.84,206.94,14377.0,206.542,206.7217,206.502,206.6019,14377.0
2025-04-28 14:30:00,206.91,207.01,206.75,206.84,13634.0,206.5719,206.6718,206.4122,206.502,13634.0
2025-04-28 14:35:00,206.88,207.12,206.79,207.12,6137.0,206.542,206.7816,206.4521,206.7816,6137.0
2025-04-28 14:40:00,207.16,207.27,207.13,207.2,15441.0,206.8215,206.9313,206.7916,206.8614,15441.0
2025-04-28 14:45:00,207.11,207.27,207.08,207.17,8151.0,206.7716,206.9313,206.7416,206.8315,8151.0
2025-04-28 14:50:00,207.16,207.37,207.16,207.34,8643.0,206.8215,207.0312,206.8215,207.0012,8643.0
2025-04-28 14:55:00,207.35,207.35,207.19,207.25,8901.0,207.0112,207.0112,206.8515,206.9114,8901.0
2025-04-28 15:00:00,207.24,207.59,207.17,207.55,12332.0,206.9014,207.2508,206.8315,207.2109,12332.0
2025-04-28 15:05:00,207.58,207.73,207.49,207.73,19819.0,207.2408,207.3906,207.151,207.3906,19819.0
2025-04-28 15:10:00,207.66,207.74,207.49,207.69,6145.0,207.3207,207.4006,207.151,207.3506,6145.0
2025-04-28 15:15:00,207.72,207.87,207.71,207.84,11986.0,207.3806,207.5303,207.3706,207.5004,11986.0
2025-04-28 15:20:00,207.84,208.11,207.82,208.06,13889.0,207.5004,207.77,207.4804,207.72,13889.0
2025-04-28 15:25:00,208.04,208.06,207.91,207.98,22493.0,207.7001,207.72,207.5703,207.6402,22493.0
2025-04-28 15:30:00,207.89,208.14,207.89,208.1,22006.0,207.5503,207.7999,207.5503,207.76,22006.0
2025-04-28 15:35:00,208.03,208.21,207.85,208.01,25725.0,207.6901,207.8698,207.5104,207.6701,25725.0
2025-04-28 15:40:00,207.99,208.18,207.94,208.05,15882.0,207.6502,207.8398,207.6002,207.7101,15882.0
2025-04-28 15:45:00,208.06,208.24,208.03,208.13,17481.0,207.72,207.8997,207.6901,207.7899,17481.0
2025-04-28 15:50:00,208.22,208.75,208.2,208.61,63108.0,207.8798,208.4089,207.8598,208.2691,63108.0
2025-04-28 15:55:00,208.58,208.6,208.08,208.09,126859.0,208.2392,208.2592,207.74,207.75,126859.0
2025-04-29 09:30:00,207.13,208.13,207.13,207.69,90042.0,206.7916,207.7899,206.7916,207.3506,90042.0
2025-04-29 09:35:00,207.64,207.81,207.32,207.58,50082.0,207.3007,207.4704,206.9812,207.2408,50082.0
2025-04-29 09:40:00,207.61,208.27,207.55,208.27,38993.0,207.2708,207.9297,207.2109,207.9297,38993.0
2025-04-29 09:45:00,208.28,208.96,208.23,208.85,40885.0,207.9397,208.6186,207.8898,208.5087,40885.0
2025-04-29 09:50:00,208.82,209.17,208.52,208.63,82961.0,208.4788,208.8282,208.1793,208.2891,82961.0
2025-04-29 09:55:00,208.65,208.88,208.42,208.48,33250.0,208.3091,208.5387,208.0794,208.1394,33250.0
2025-04-29 10:00:00,208.6,208.91,208.16,208.82,124632.0,208.2592,208.5686,207.8199,208.4788,124632.0
2025-04-29 10:05:00,208.84,209.51,208.77,209.2,60044.0,208.4988,209.1677,208.4289,208.8582,60044.0
2025-04-29 10:10:00,209.2,209.23,208.87,209.07,34112.0,208.8582,208.8881,208.5287,208.7284,34112.0
2025-04-29 10:15:00,209.1,209.25,208.71,208.79,113864.0,208.7583,208.9081,208.369,208.4488,113864.0
2025-04-29 10:20:00,208.78,208.87,208.25,208.37,43804.0,208.4389,208.5287,207.9097,208.0295,43804.0
2025-04-29 10:25:00,208.34,208.34,207.97,208.19,43031.0,207.9996,207.9996,207.6302,207.8498,43031.0
2025-04-29 10:30:00,208.18,208.68,208.16,208.68,24209.0,207.8398,208.339,207.8199,208.339,24209.0
2025-04-29 10:35:00,208.64,209.14,208.64,209.07,39525.0,208.2991,208.7983,208.2991,208.7284,39525.0
2025-04-29 10:40:00,209.09,209.11,208.66,208.76,14841.0,208.7484,208.7683,208.3191,208.4189,14841.0
2025-04-29 10:45:00,208.78,209.06,208.68,208.82,13604.0,208.4389,208.7184,208.339,208.4788,13604.0
2025-04-29 10:50:00,208.87,208.99,208.63,208.97,15173.0,208.5287,208.6485,208.2891,208.6285,15173.0
2025-04-29 10:55:00,209.0,209.37,209.0,209.23,24507.0,208.6585,209.0279,208.6585,208.8881,24507.0
2025-04-29 11:00:00,209.24,209.44,208.98,209.11,37079.0,208.8981,209.0978,208.6385,208.7683,37079.0
2025-04-29 11:05:00,209.08,209.22,208.93,209.12,26847.0,208.7384,208.8781,208.5886,208.7783,26847.0
2025-04-29 11:10:00,209.15,209.15,208.75,208.88,17086.0,208.8083,208.8083,208.4089,208.5387,17086.0
2025-04-29 11:15:00,208.86,208.97,208.56,208.6,14465.0,208.5187,208.6285,208.2192,208.2592,14465.0
2025-04-29 11:20:00,208.61,208.84,208.46,208.54,62206.0,208.2691,208.4988,208.1194,208.1993,62206.0
2025-04-29 11:25:00,208.56,208.98,208.47,208.84,26734.0,208.2192,208.6385,208.1294,208.4988,26734.0
2025-04-29 11:30:00,208.86,208.89,208.29,208.38,29039.0,208.5187,208.5487,207.9497,208.0395,29039.0
2025-04-29 11:35:00,208.4,208.68,208.18,208.68,28186.0,208.0595,208.339,207.8398,208.339,28186.0
2025-04-29 11:40:00,208.67,208.99,208.61,208.99,12273.0,208.329,208.6485,208.2691,208.6485,12273.0
2025-04-29 11:45:00,208.99,208.99,208.72,208.8,12275.0,208.6485,208.6485,208.379,208.4588,12275.0
2025-04-29 11:50:00,208.81,208.96,208.61,208.79,14862.0,208.4688,208.6186,208.2691,208.4488,14862.0
2025-04-29 11:55:00,208.75,208.77,208.43,208.55,12843.0,208.4089,208.4289,208.0894,208.2092,12843.0
2025-04-29 12:00:00,208.52,208.94,208.52,208.91,13656.0,208.1793,208.5986,208.1793,208.5686,13656.0
2025-04-29 12:05:00,208.9,209.25,208.89,209.18,24392.0,208.5587,208.9081,208.5487,208.8382,24392.0
2025-04-29 12:10:00,209.19,209.21,209.04,209.04,16794.0,208.8482,208.8682,208.6984,208.6984,16794.0
2025-04-29 12:15:00,209.03,209.05,208.58,208.61,17331.0,208.6885,208.7084,208.2392,208.2691,17331.0
2025-04-29 12:20:00,208.64,208.77,208.55,208.68,13325.0,208.2991,208.4289,208.2092,208.339,13325.0
2025-04-29 12:25:00,208.73,208.74,208.56,208.7,25457.0,208.3889,208.3989,208.2192,208.359,25457.0
2025-04-29 12:30:00,208.7,208.88,208.55,208.84,11417.0,208.359,208.5387,208.2092,208.4988,11417.0
2025-04-29 12:35:00,208.86,208.89,208.43,208.48,20177.0,208.5187,208.5487,208.0894,208.1394,20177.0
2025-04-29 12:40:00,208.53,208.85,208.53,208.78,20457.0,208.1893,208.5087,208.1893,208.4389,20457.0
2025-04-29 12:45:00,208.76,208.78,207.89,208.06,37802.0,208.4189,208.4389,207.5503,207.72,37802.0
2025-04-29 12:50:00,208.12,208.25,207.98,208.16,19007.0,207.7799,207.9097,207.6402,207.8199,19007.0
2025-04-29 12:55:00,208.15,208.15,207.66,207.92,15882.0,207.8099,207.8099,207.3207,207.5803,15882.0
2025-04-29 13:00:00,207.93,208.11,207.79,208.11,15682.0,207.5902,207.77,207.4505,207.77,15682.0
2025-04-29 13:05:00,208.09,208.17,207.96,207.98,14586.0,207.75,207.8299,207.6202,207.6402,14586.0
2025-04-29 13:10:00,207.93,208.08,207.72,208.08,15802.0,207.5902,207.74,207.3806,207.74,15802.0
2025-04-29 13:15:00,208.09,208.61,208.06,208.59,37184.0,207.75,208.2691,207.72,208.2492,37184.0
2025-04-29 13:20:00,208.59,208.71,208.54,208.68,28311.0,208.2492,208.369,208.1993,208.339,28311.0
2025-04-29 13:25:00,208.66,208.73,208.37,208.55,16531.0,208.3191,208.3889,208.0295,208.2092,16531.0
2025-04-29 13:30:00,208.62,208.68,208.53,208.6,13764.0,208.2791,208.339,208.1893,208.2592,13764.0
2025-04-29 13:35:00,208.58,208.82,208.54,208.81,16248.0,208.2392,208.4788,208.1993,208.4688,16248.0
2025-04-29 13:40:00,208.87,209.04,208.86,209.02,41848.0,208.5287,208.6984,208.5187,208.6785,41848.0
2025-04-29 13:45:00,209.03,209.63,208.91,209.59,80379.0,208.6885,209.2875,208.5686,209.2475,80379.0
2025-04-29 13:50:00,209.58,209.68,209.31,209.53,70557.0,209.2376,209.3374,208.968,209.1876,70557.0
2025-04-29 13:55:00,209.52,209.73,209.51,209.54,17782.0,209.1777,209.3873,209.1677,209.1976,17782.0
2025-04-29 14:00:00,209.59,209.79,209.5,209.79,13290.0,209.2475,209.4472,209.1577,209.4472,13290.0
2025-04-29 14:05:00,209.76,209.88,209.55,209.7,49347.0,209.4173,209.5371,209.2076,209.3574,49347.0
2025-04-29 14:10:00,209.7,209.73,209.53,209.73,15430.0,209.3574,209.3873,209.1876,209.3873,15430.0
2025-04-29 14:15:00,209.74,209.91,209.67,209.67,23215.0,209.3973,209.567,209.3274,209.3274,23215.0
2025-04-29 14:20:00,209.69,209.78,209.48,209.69,14465.0,209.3474,209.4372,209.1377,209.3474,14465.0
2025-04-29 14:25:00,209.69,209.96,209.64,209.86,13324.0,209.3474,209.6169,209.2975,209.5171,13324.0
2025-04-29 14:30:00,209.85,209.9,209.56,209.78,12118.0,209.5071,209.557,209.2176,209.4372,12118.0
2025-04-29 14:35:00,209.76,209.95,209.74,209.95,13203.0,209.4173,209.6069,209.3973,209.6069,13203.0
2025-04-29 14:40:00,209.93,209.97,209.75,209.89,11684.0,209.587,209.6269,209.4073,209.547,11684.0
2025-04-29 14:45:00,209.89,209.89,209.68,209.7,20500.0,209.547,209.547,209.3374,209.3574,20500.0
2025-04-29 14:50:00,209.71,209.74,209.47,209.67,22928.0,209.3673,209.3973,209.1277,209.3274,22928.0
2025-04-29 14:55:00,209.68,209.76,209.48,209.53,19529.0,209.3374,209.4173,209.1377,209.1876,19529.0
2025-04-29 15:00:00,209.48,209.71,209.48,209.54,27520.0,209.1377,209.3673,209.1377,209.1976,27520.0
2025-04-29 15:05:00,209.47,209.95,209.39,209.62,57828.0,209.1277,209.6069,209.0479,209.2775,57828.0
2025-04-29 15:10:00,209.69,209.8,209.55,209.72,46175.0,209.3474,209.4572,209.2076,209.3773,46175.0
2025-04-29 15:15:00,209.71,209.72,209.35,209.44,21339.0,209.3673,209.3773,209.0079,209.0978,21339.0
2025-04-29 15:20:00,209.45,209.62,209.36,209.62,10400.0,209.1078,209.2775,209.0179,209.2775,10400.0
2025-04-29 15:25:00,209.63,209.75,209.37,209.52,39485.0,209.2875,209.4073,209.0279,209.1777,39485.0
2025-04-29 15:30:00,209.56,209.64,209.48,209.57,19802.0,209.2176,209.2975,209.1377,209.2276,19802.0
2025-04-29 15:35:00,209.56,209.59,209.23,209.37,17861.0,209.2176,209.2475,208.8881,209.0279,17861.0
2025-04-29 15:40:00,209.4,209.4,209.08,209.26,33498.0,209.0578,209.0578,208.7384,208.9181,33498.0
2025-04-29 15:45:00,209.26,209.58,209.13,209.56,30667.0,208.9181,209.2376,208.7883,209.2176,30667.0
2025-04-29 15:50:00,209.58,209.8,209.53,209.57,89471.0,209.2376,209.4572,209.1876,209.2276,89471.0
2025-04-29 15:55:00,209.63,209.65,209.0,209.13,153056.0,209.2875,209.3074,208.6585,208.7883,153056.0
2025-04-30 09:30:00,205.19,205.45,204.47,205.37,145326.0,204.8547,205.1143,204.1359,205.0344,145326.0
2025-04-30 09:35:00,205.35,205.45,204.44,204.45,57960.0,205.0145,205.1143,204.106,204.1159,57960.0
2025-04-30 09:40:00,204.42,204.59,203.83,204.4,57340.0,204.086,204.2557,203.4969,204.066,57340.0
2025-04-30 09:45:00,204.37,204.96,204.13,204.95,43920.0,204.0361,204.6251,203.7965,204.6151,43920.0
2025-04-30 09:50:00,204.91,205.01,204.4,204.57,27245.0,204.5752,204.675,204.066,204.2357,27245.0
2025-04-30 09:55:00,204.56,204.74,203.8,203.88,31434.0,204.2258,204.4055,203.467,203.5469,31434.0
2025-04-30 10:00:00,203.92,204.77,203.82,204.56,44549.0,203.5868,204.4354,203.487,204.2258,44549.0
2025-04-30 10:05:00,204.61,205.13,204.33,205.08,166687.0,204.2757,204.7948,203.9961,204.7449,166687.0
2025-04-30 10:10:00,205.07,205.47,204.82,205.43,30675.0,204.7349,205.1343,204.4853,205.0943,30675.0
2025-04-30 10:15:00,205.45,205.66,205.22,205.64,34210.0,205.1143,205.324,204.8847,205.304,34210.0
2025-04-30 10:20:00,205.64,205.86,205.43,205.85,17704.0,205.304,205.5236,205.0943,205.5136,17704.0
2025-04-30 10:25:00,205.83,206.19,205.67,206.13,73881.0,205.4937,205.8531,205.3339,205.7932,73881.0
2025-04-30 10:30:00,206.09,206.5,205.93,206.24,29580.0,205.7533,206.1626,205.5935,205.903,29580.0
2025-04-30 10:35:00,206.2,206.2,205.75,206.02,24757.0,205.8631,205.8631,205.4138,205.6834,24757.0
2025-04-30 10:40:00,206.02,206.51,205.65,206.47,30208.0,205.6834,206.1726,205.314,206.1326,30208.0
2025-04-30 10:45:00,206.42,206.44,206.05,206.17,20133.0,206.0827,206.1027,205.7133,205.8331,20133.0
2025-04-30 10:50:00,206.17,206.52,205.77,206.14,31794.0,205.8331,206.1826,205.4338,205.8032,31794.0
2025-04-30 10:55:00,206.09,206.51,205.9,206.18,19344.0,205.7533,206.1726,205.5636,205.8431,19344.0
2025-04-30 11:00:00,206.24,206.82,206.24,206.66,42706.0,205.903,206.4821,205.903,206.3223,42706.0
2025-04-30 11:05:00,206.71,207.0,206.54,206.91,38287.0,206.3722,206.6618,206.2025,206.5719,38287.0
2025-04-30 11:10:00,206.98,207.07,206.81,206.9,19054.0,206.6418,206.7317,206.4721,206.5619,19054.0
2025-04-30 11:15:00,206.9,207.16,206.85,207.02,11969.0,206.5619,206.8215,206.512,206.6817,11969.0
2025-04-30 11:20:00,207.0,207.41,206.97,207.04,21955.0,206.6618,207.0711,206.6318,206.7017,21955.0
2025-04-30 11:25:00,207.03,207.32,206.81,207.23,38721.0,206.6917,206.9812,206.4721,206.8914,38721.0
2025-04-30 11:30:00,207.22,207.3,207.12,207.25,43718.0,206.8814,206.9613,206.7816,206.9114,43718.0
2025-04-30 11:35:00,207.28,207.4,207.0,207.16,42212.0,206.9413,207.0611,206.6618,206.8215,42212.0
2025-04-30 11:40:00,207.17,207.65,207.07,207.63,75971.0,206.8315,207.3107,206.7317,207.2907,75971.0
2025-04-30 11:45:00,207.62,207.65,207.38,207.53,28219.0,207.2808,207.3107,207.0411,207.1909,28219.0
2025-04-30 11:50:00,207.55,207.61,207.21,207.47,26868.0,207.2109,207.2708,206.8714,207.131,26868.0
2025-04-30 11:55:00,207.49,207.77,207.24,207.61,20551.0,207.151,207.4305,206.9014,207.2708,20551.0
2025-04-30 12:00:00,207.57,207.73,207.39,207.62,10993.0,207.2308,207.3906,207.0511,207.2808,10993.0
2025-04-30 12:05:00,207.67,207.97,207.59,207.61,22921.0,207.3307,207.6302,207.2508,207.2708,22921.0
2025-04-30 12:10:00,207.59,207.65,207.36,207.39,22503.0,207.2508,207.3107,207.0212,207.0511,22503.0
2025-04-30 12:15:00,207.4,207.5,207.19,207.24,21066.0,207.0611,207.161,206.8515,206.9014,21066.0
2025-04-30 12:20:00,207.26,207.29,206.87,206.91,20014.0,206.9213,206.9513,206.532,206.5719,20014.0
2025-04-30 12:25:00,206.87,207.03,206.74,206.89,17234.0,206.532,206.6917,206.4022,206.5519,17234.0
2025-04-30 12:30:00,206.88,206.93,206.63,206.67,16892.0,206.542,206.5919,206.2924,206.3323,16892.0
2025-04-30 12:35:00,206.66,207.37,206.58,207.35,27404.0,206.3223,207.0312,206.2425,207.0112,27404.0
2025-04-30 12:40:00,207.38,207.5,207.25,207.27,14555.0,207.0411,207.161,206.9114,206.9313,14555.0
2025-04-30 12:45:00,207.28,207.36,207.1,207.17,16442.0,206.9413,207.0212,206.7616,206.8315,16442.0
2025-04-30 12:50:00,207.19,207.39,207.13,207.38,13466.0,206.8515,207.0511,206.7916,207.0411,13466.0
2025-04-30 12:55:00,207.37,207.48,207.21,207.38,15190.0,207.0312,207.141,206.8714,207.0411,15190.0
2025-04-30 13:00:00,207.4,207.57,207.28,207.33,15409.0,207.0611,207.2308,206.9413,206.9912,15409.0
2025-04-30 13:05:00,207.27,207.3,206.87,206.92,15788.0,206.9313,206.9613,206.532,206.5819,15788.0
2025-04-30 13:10:00,206.9,206.9,206.36,206.62,19831.0,206.5619,206.5619,206.0228,206.2824,19831.0
2025-04-30 13:15:00,206.63,207.12,206.63,207.02,29039.0,206.2924,206.7816,206.2924,206.6817,29039.0
2025-04-30 13:20:00,207.03,207.14,207.02,207.09,19488.0,206.6917,206.8015,206.6817,206.7516,19488.0
2025-04-30 13:25:00,207.13,207.71,207.12,207.65,47695.0,206.7916,207.3706,206.7816,207.3107,47695.0
2025-04-30 13:30:00,207.64,208.1,207.57,208.1,29112.0,207.3007,207.76,207.2308,207.76,29112.0
2025-04-30 13:35:00,208.11,208.33,208.0,208.0,59459.0,207.77,207.9896,207.6601,207.6601,59459.0
2025-04-30 13:40:00,208.02,208.2,207.94,208.17,17188.0,207.6801,207.8598,207.6002,207.8299,17188.0
2025-04-30 13:45:00,208.17,208.19,207.9,207.98,16072.0,207.8299,207.8498,207.5603,207.6402,16072.0
2025-04-30 13:50:00,207.99,208.17,207.98,208.17,18619.0,207.6502,207.8299,207.6402,207.8299,18619.0
2025-04-30 13:55:00,208.17,208.23,207.93,207.95,13368.0,207.8299,207.8898,207.5902,207.6102,13368.0
2025-04-30 14:00:00,208.0,208.01,207.7,207.9,49592.0,207.6601,207.6701,207.3606,207.5603,49592.0
2025-04-30 14:05:00,207.9,209.13,207.78,208.28,239923.0,207.5603,208.7883,207.4405,207.9397,239923.0
2025-04-30 14:10:00,208.28,208.95,208.2,208.37,37688.0,207.9397,208.6086,207.8598,208.0295,37688.0
2025-04-30 14:15:00,208.4,208.72,208.31,208.67,19270.0,208.0595,208.379,207.9696,208.329,19270.0
2025-04-30 14:20:00,208.69,208.76,208.42,208.51,15125.0,208.349,208.4189,208.0794,208.1693,15125.0
2025-04-30 14:25:00,208.53,208.67,207.89,208.23,101329.0,208.1893,208.329,207.5503,207.8898,101329.0
2025-04-30 14:30:00,208.14,208.53,208.1,208.28,44471.0,207.7999,208.1893,207.76,207.9397,44471.0
2025-04-30 14:35:00,208.27,208.27,207.81,207.82,30630.0,207.9297,207.9297,207.4704,207.4804,30630.0
2025-04-30 14:40:00,207.79,208.01,207.71,207.84,37669.0,207.4505,207.6701,207.3706,207.5004,37669.0
2025-04-30 14:45:00,207.87,208.63,207.85,208.55,31652.0,207.5303,208.2891,207.5104,208.2092,31652.0
2025-04-30 14:50:00,208.52,208.72,208.36,208.37,18079.0,208.1793,208.379,208.0195,208.0295,18079.0
2025-04-30 14:55:00,208.35,208.52,208.05,208.08,18013.0,208.0096,208.1793,207.7101,207.74,18013.0
2025-04-30 15:00:00,208.09,208.42,208.09,208.35,18408.0,207.75,208.0794,207.75,208.0096,18408.0
2025-04-30 15:05:00,208.31,208.4,208.17,208.22,36087.0,207.9696,208.0595,207.8299,207.8798,36087.0
2025-04-30 15:10:00,208.23,208.51,208.14,208.43,49148.0,207.8898,208.1693,207.7999,208.0894,49148.0
2025-04-30 15:15:00,208.45,208.47,208.17,208.18,36438.0,208.1094,208.1294,207.8299,207.8398,36438.0
2025-04-30 15:20:00,208.16,208.42,208.09,208.14,29464.0,207.8199,208.0794,207.75,207.7999,29464.0
2025-04-30 15:25:00,208.11,208.14,207.77,207.89,32466.0,207.77,207.7999,207.4305,207.5503,32466.0
2025-04-30 15:30:00,207.98,208.08,207.85,207.92,49343.0,207.6402,207.74,207.5104,207.5803,49343.0
2025-04-30 15:35:00,207.9,208.31,207.84,208.15,31889.0,207.5603,207.9696,207.5004,207.8099,31889.0
2025-04-30 15:40:00,208.13,208.58,208.05,208.57,39116.0,207.7899,208.2392,207.7101,208.2292,39116.0
2025-04-30 15:45:00,208.56,209.12,208.56,209.05,70672.0,208.2192,208.7783,208.2192,208.7084,70672.0
2025-04-30 15:50:00,209.07,210.23,209.01,210.1,140398.0,208.7284,209.8865,208.6685,209.7567,140398.0
2025-04-30 15:55:00,210.09,210.75,209.72,209.82,395273.0,209.7467,210.4056,209.3773,209.4772,395273.0
2025-05-01 09:30:00,214.56,215.1,214.2,214.59,156032.0,214.2094,214.7485,213.85,214.2394,156032.0
2025-05-01 09:35:00,214.58,214.72,213.89,214.01,80560.0,214.2294,214.3692,213.5405,213.6603,80560.0
2025-05-01 09:40:00,214.04,214.84,213.9,214.73,63163.0,213.6903,214.489,213.5505,214.3791,63163.0
2025-05-01 09:45:00,214.78,215.44,214.66,215.14,76794.0,214.4291,215.088,214.3093,214.7885,76794.0
2025-05-01 09:50:00,215.16,215.39,214.79,214.85,94764.0,214.8084,215.0381,214.439,214.4989,94764.0
2025-05-01 09:55:00,214.76,214.79,213.89,214.0,53566.0,214.4091,214.439,213.5405,213.6503,53566.0
2025-05-01 10:00:00,214.09,214.98,213.83,214.21,145268.0,213.7402,214.6287,213.4806,213.86,145268.0
2025-05-01 10:05:00,214.23,214.79,214.1,214.18,63062.0,213.88,214.439,213.7502,213.83,63062.0
2025-05-01 10:10:00,214.16,214.26,213.74,214.23,68870.0,213.8101,213.9099,213.3908,213.88,68870.0
2025-05-01 10:15:00,214.26,214.7,214.23,214.49,42191.0,213.9099,214.3492,213.88,214.1395,42191.0
2025-05-01 10:20:00,214.48,215.0,214.47,214.99,62129.0,214.1295,214.6487,214.1196,214.6387,62129.0
2025-05-01 10:25:00,215.0,215.28,214.9,215.16,50237.0,214.6487,214.9282,214.5489,214.8084,50237.0
2025-05-01 10:30:00,215.19,215.19,214.83,215.14,109827.0,214.8384,214.8384,214.479,214.7885,109827.0
2025-05-01 10:35:00,215.15,215.51,215.08,215.42,35667.0,214.7985,215.1579,214.7286,215.068,35667.0
2025-05-01 10:40:00,215.5,215.59,215.16,215.18,84279.0,215.1479,215.2377,214.8084,214.8284,84279.0
2025-05-01 10:45:00,215.18,215.58,215.14,215.47,43598.0,214.8284,215.2277,214.7885,215.1179,43598.0
2025-05-01 10:50:00,215.5,215.56,215.28,215.47,25043.0,215.1479,215.2078,214.9282,215.1179,25043.0
2025-05-01 10:55:00,215.51,215.74,215.5,215.74,20076.0,215.1579,215.3875,215.1479,215.3875,20076.0
2025-05-01 11:00:00,215.75,215.76,215.47,215.7,150032.0,215.3975,215.4075,215.1179,215.3476,150032.0
2025-05-01 11:05:00,215.71,215.94,215.71,215.82,65830.0,215.3575,215.5872,215.3575,215.4674,65830.0
2025-05-01 11:10:00,215.84,215.99,215.82,215.98,12679.0,215.4873,215.6371,215.4674,215.6271,12679.0
2025-05-01 11:15:00,215.99,216.55,215.9,216.42,172164.0,215.6371,216.1962,215.5472,216.0664,172164.0
2025-05-01 11:20:00,216.48,216.48,216.15,216.15,23590.0,216.1263,216.1263,215.7968,215.7968,23590.0
2025-05-01 11:25:00,216.15,216.2,216.01,216.03,26015.0,215.7968,215.8467,215.657,215.677,26015.0
2025-05-01 11:30:00,216.09,216.12,215.68,215.79,16841.0,215.7369,215.7669,215.3276,215.4374,16841.0
2025-05-01 11:35:00,215.79,215.93,215.69,215.78,113329.0,215.4374,215.5772,215.3376,215.4274,113329.0
2025-05-01 11:40:00,215.78,215.82,215.52,215.53,29659.0,215.4274,215.4674,215.1678,215.1778,29659.0
2025-05-01 11:45:00,215.5,215.63,215.43,215.44,23461.0,215.1479,215.2777,215.078,215.088,23461.0
2025-05-01 11:50:00,215.42,215.46,215.07,215.1,23675.0,215.068,215.1079,214.7186,214.7485,23675.0
2025-05-01 11:55:00,215.07,215.07,214.4,214.69,39901.0,214.7186,214.7186,214.0497,214.3392,39901.0
2025-05-01 12:00:00,214.71,214.93,214.57,214.75,29027.0,214.3592,214.5788,214.2194,214.3991,29027.0
2025-05-01 12:05:00,214.76,215.22,214.71,215.21,29611.0,214.4091,214.8683,214.3592,214.8584,29611.0
2025-05-01 12:10:00,215.2,215.22,214.81,214.9,24753.0,214.8484,214.8683,214.459,214.5489,24753.0
2025-05-01 12:15:00,214.87,214.87,214.27,214.6,66107.0,214.5189,214.5189,213.9199,214.2494,66107.0
2025-05-01 12:20:00,214.58,214.7,214.42,214.45,18185.0,214.2294,214.3492,214.0696,214.0996,18185.0
2025-05-01 12:25:00,214.46,214.99,214.4,214.88,45546.0,214.1096,214.6387,214.0497,214.5289,45546.0
2025-05-01 12:30:00,214.86,215.03,214.78,215.0,32618.0,214.5089,214.6786,214.4291,214.6487,32618.0
2025-05-01 12:35:00,214.99,215.18,214.93,215.08,18950.0,214.6387,214.8284,214.5788,214.7286,18950.0
2025-05-01 12:40:00,215.07,215.07,214.64,214.9,20670.0,214.7186,214.7186,214.2893,214.5489,20670.0
2025-05-01 12:45:00,214.83,214.93,214.49,214.51,15137.0,214.479,214.5788,214.1395,214.1595,15137.0
2025-05-01 12:50:00,214.53,214.78,214.35,214.54,29594.0,214.1795,214.4291,213.9998,214.1894,29594.0
2025-05-01 12:55:00,214.53,214.8,214.48,214.49,36338.0,214.1795,214.449,214.1295,214.1395,36338.0
2025-05-01 13:00:00,214.54,215.13,214.51,215.13,14011.0,214.1894,214.7785,214.1595,214.7785,14011.0
2025-05-01 13:05:00,215.15,215.27,214.99,215.25,13036.0,214.7985,214.9183,214.6387,214.8983,13036.0
2025-05-01 13:10:00,215.25,215.27,215.09,215.12,8681.0,214.8983,214.9183,214.7385,214.7685,8681.0
2025-05-01 13:15:00,215.13,215.28,215.13,215.18,62908.0,214.7785,214.9282,214.7785,214.8284,62908.0
2025-05-01 13:20:00,215.2,215.32,215.12,215.16,94279.0,214.8484,214.9682,214.7685,214.8084,94279.0
2025-05-01 13:25:00,215.16,215.2,214.87,215.01,26942.0,214.8084,214.8484,214.5189,214.6587,26942.0
2025-05-01 13:30:00,215.02,215.14,214.94,215.14,10423.0,214.6687,214.7885,214.5888,214.7885,10423.0
2025-05-01 13:35:00,215.15,215.17,214.85,214.9,59962.0,214.7985,214.8184,214.4989,214.5489,59962.0
2025-05-01 13:40:00,214.89,214.9,214.34,214.42,103341.0,214.5389,214.5489,213.9898,214.0696,103341.0
2025-05-01 13:45:00,214.41,214.65,214.29,214.62,23796.0,214.0597,214.2993,213.9399,214.2693,23796.0
2025-05-01 13:50:00,214.61,214.79,214.47,214.75,38245.0,214.2593,214.439,214.1196,214.3991,38245.0
2025-05-01 13:55:00,214.74,214.89,214.62,214.82,84887.0,214.3891,214.5389,214.2693,214.469,84887.0
2025-05-01 14:00:00,214.83,214.98,214.77,214.93,16374.0,214.479,214.6287,214.4191,214.5788,16374.0
2025-05-01 14:05:00,214.93,215.32,214.87,215.27,24740.0,214.5788,214.9682,214.5189,214.9183,24740.0
2025-05-01 14:10:00,215.27,215.35,215.2,215.28,45824.0,214.9183,214.9981,214.8484,214.9282,45824.0
2025-05-01 14:15:00,215.26,215.44,215.25,215.34,18620.0,214.9083,215.088,214.8983,214.9881,18620.0
2025-05-01 14:20:00,215.34,215.34,214.96,214.96,71464.0,214.9881,214.9881,214.6088,214.6088,71464.0
2025-05-01 14:25:00,214.99,215.13,214.8,215.12,37871.0,214.6387,214.7785,214.449,214.7685,37871.0
2025-05-01 14:30:00,215.1,215.3,215.1,215.23,27171.0,214.7485,214.9482,214.7485,214.8783,27171.0
2025-05-01 14:35:00,215.24,215.24,215.08,215.16,13998.0,214.8883,214.8883,214.7286,214.8084,13998.0
2025-05-01 14:40:00,215.19,215.3,215.06,215.27,16194.0,214.8384,214.9482,214.7086,214.9183,16194.0
2025-05-01 14:45:00,215.25,215.51,215.19,215.35,83056.0,214.8983,215.1579,214.8384,214.9981,83056.0
2025-05-01 14:50:00,215.35,215.42,215.05,215.09,23220.0,214.9981,215.068,214.6986,214.7385,23220.0
2025-05-01 14:55:00,215.09,215.2,215.0,215.0,36445.0,214.7385,214.8484,214.6487,214.6487,36445.0
2025-05-01 15:00:00,215.02,215.05,214.83,215.03,20883.0,214.6687,214.6986,214.479,214.6786,20883.0
2025-05-01 15:05:00,215.04,215.05,214.77,214.77,27653.0,214.6886,214.6986,214.4191,214.4191,27653.0
2025-05-01 15:10:00,214.78,214.99,214.6,214.99,18094.0,214.4291,214.6387,214.2494,214.6387,18094.0
2025-05-01 15:15:00,214.97,215.03,214.86,214.98,35544.0,214.6187,214.6786,214.5089,214.6287,35544.0
2025-05-01 15:20:00,214.98,215.04,214.84,214.94,12521.0,214.6287,214.6886,214.489,214.5888,12521.0
2025-05-01 15:25:00,214.9,215.03,214.87,214.97,18261.0,214.5489,214.6786,214.5189,214.6187,18261.0
2025-05-01 15:30:00,214.98,215.03,214.86,214.93,22124.0,214.6287,214.6786,214.5089,214.5788,22124.0
2025-05-01 15:35:00,214.93,214.96,214.7,214.7,26310.0,214.5788,214.6088,214.3492,214.3492,26310.0
2025-05-01 15:40:00,214.68,214.77,214.52,214.57,37084.0,214.3292,214.4191,214.1695,214.2194,37084.0
2025-05-01 15:45:00,214.57,214.93,214.51,214.86,53949.0,214.2194,214.5788,214.1595,214.5089,53949.0
2025-05-01 15:50:00,214.86,214.99,213.97,214.02,152406.0,214.5089,214.6387,213.6204,213.6703,152406.0
2025-05-01 15:55:00,214.01,214.11,212.86,213.08,345596.0,213.6603,213.7602,212.5122,212.7318,345596.0
2025-05-02 09:30:00,215.63,215.78,215.27,215.43,118523.0,215.2777,215.4274,214.9183,215.078,118523.0
2025-05-02 09:35:00,215.51,215.64,214.91,215.54,61362.0,215.1579,215.2877,214.5588,215.1878,61362.0
2025-05-02 09:40:00,215.56,215.96,215.55,215.75,72297.0,215.2078,215.6071,215.1978,215.3975,72297.0
2025-05-02 09:45:00,215.8,215.98,215.3,215.45,49677.0,215.4474,215.6271,214.9482,215.098,49677.0
2025-05-02 09:50:00,215.45,215.87,215.12,215.64,93537.0,215.098,215.5173,214.7685,215.2877,93537.0
2025-05-02 09:55:00,215.65,215.9,215.48,215.7,26886.0,215.2976,215.5472,215.1279,215.3476,26886.0
2025-05-02 10:00:00,215.73,216.31,215.54,216.06,45125.0,215.3775,215.9566,215.1878,215.707,45125.0
2025-05-02 10:05:00,216.11,216.38,216.11,216.28,18967.0,215.7569,216.0264,215.7569,215.9266,18967.0
2025-05-02 10:10:00,216.3,216.55,216.16,216.54,23772.0,215.9466,216.1962,215.8068,216.1862,23772.0
2025-05-02 10:15:00,216.55,216.76,216.39,216.42,42053.0,216.1962,216.4058,216.0364,216.0664,42053.0
2025-05-02 10:20:00,216.41,216.49,216.08,216.42,53329.0,216.0564,216.1363,215.7269,216.0664,53329.0
2025-05-02 10:25:00,216.39,216.85,216.38,216.79,52868.0,216.0364,216.4957,216.0264,216.4358,52868.0
2025-05-02 10:30:00,216.78,216.78,216.22,216.54,22629.0,216.4258,216.4258,215.8667,216.1862,22629.0
2025-05-02 10:35:00,216.53,216.56,216.14,216.48,18459.0,216.1762,216.2061,215.7868,216.1263,18459.0
2025-05-02 10:40:00,216.47,216.52,216.09,216.2,24184.0,216.1163,216.1662,215.7369,215.8467,24184.0
2025-05-02 10:45:00,216.19,216.43,216.1,216.29,19277.0,215.8368,216.0764,215.7469,215.9366,19277.0
2025-05-02 10:50:00,216.27,216.29,215.91,216.13,19391.0,215.9166,215.9366,215.5572,215.7769,19391.0
2025-05-02 10:55:00,216.12,216.33,216.04,216.31,10404.0,215.7669,215.9765,215.687,215.9566,10404.0
2025-05-02 11:00:00,216.31,216.46,216.17,216.25,20726.0,215.9566,216.1063,215.8168,215.8967,20726.0
2025-05-02 11:05:00,216.28,216.47,216.2,216.25,15685.0,215.9266,216.1163,215.8467,215.8967,15685.0
2025-05-02 11:10:00,216.22,216.35,216.14,216.34,14666.0,215.8667,215.9965,215.7868,215.9865,14666.0
2025-05-02 11:15:00,216.33,216.64,216.3,216.43,29429.0,215.9765,216.286,215.9466,216.0764,29429.0
2025-05-02 11:20:00,216.4,216.46,216.2,216.37,15273.0,216.0464,216.1063,215.8467,216.0165,15273.0
2025-05-02 11:25:00,216.35,216.36,216.13,216.17,11502.0,215.9965,216.0065,215.7769,215.8168,11502.0
2025-05-02 11:30:00,216.17,216.47,216.02,216.46,18884.0,215.8168,216.1163,215.667,216.1063,18884.0
2025-05-02 11:35:00,216.46,216.48,216.3,216.4,17917.0,216.1063,216.1263,215.9466,216.0464,17917.0
2025-05-02 11:40:00,216.42,216.55,216.35,216.51,7450.0,216.0664,216.1962,215.9965,216.1562,7450.0
2025-05-02 11:45:00,216.51,216.7,216.51,216.66,16405.0,216.1562,216.3459,216.1562,216.306,16405.0
2025-05-02 11:50:00,216.64,216.72,216.45,216.56,15076.0,216.286,216.3659,216.0963,216.2061,15076.0
2025-05-02 11:55:00,216.56,216.93,216.56,216.83,12788.0,216.2061,216.5755,216.2061,216.4757,12788.0
2025-05-02 12:00:00,216.85,217.52,216.78,217.46,282681.0,216.4957,217.1646,216.4258,217.1047,282681.0
2025-05-02 12:05:00,217.47,217.62,217.13,217.19,47901.0,217.1147,217.2644,216.7752,216.8351,47901.0
2025-05-02 12:10:00,217.21,217.55,217.05,217.43,22658.0,216.8551,217.1945,216.6953,217.0747,22658.0
2025-05-02 12:15:00,217.43,217.45,217.26,217.37,45822.0,217.0747,217.0947,216.905,217.0148,45822.0
2025-05-02 12:20:00,217.38,217.42,217.15,217.16,10131.0,217.0248,217.0647,216.7952,216.8052,10131.0
2025-05-02 12:25:00,217.15,217.23,216.98,217.01,67248.0,216.7952,216.8751,216.6255,216.6554,67248.0
2025-05-02 12:30:00,217.06,217.2,217.0,217.14,22872.0,216.7053,216.8451,216.6454,216.7852,22872.0
2025-05-02 12:35:00,217.18,217.42,217.07,217.39,29070.0,216.8251,217.0647,216.7153,217.0348,29070.0
2025-05-02 12:40:00,217.39,217.4,217.19,217.37,20414.0,217.0348,217.0448,216.8351,217.0148,20414.0
2025-05-02 12:45:00,217.34,217.47,217.29,217.38,11964.0,216.9849,217.1147,216.935,217.0248,11964.0
2025-05-02 12:50:00,217.38,217.39,217.18,217.3,12039.0,217.0248,217.0348,216.8251,216.9449,12039.0
2025-05-02 12:55:00,217.29,217.34,217.19,217.22,9736.0,216.935,216.9849,216.8351,216.8651,9736.0
2025-05-02 13:00:00,217.23,217.24,217.06,217.08,23263.0,216.8751,216.885,216.7053,216.7253,23263.0
2025-05-02 13:05:00,217.09,217.1,216.75,216.77,27324.0,216.7353,216.7453,216.3958,216.4158,27324.0
2025-05-02 13:10:00,216.76,216.82,216.66,216.74,14404.0,216.4058,216.4657,216.306,216.3859,14404.0
2025-05-02 13:15:00,216.81,216.83,216.57,216.7,16237.0,216.4557,216.4757,216.2161,216.3459,16237.0
2025-05-02 13:20:00,216.71,216.95,216.59,216.62,10374.0,216.3559,216.5955,216.2361,216.266,10374.0
2025-05-02 13:25:00,216.65,216.85,216.57,216.73,11741.0,216.296,216.4957,216.2161,216.3759,11741.0
2025-05-02 13:30:00,216.74,216.77,216.58,216.6,24248.0,216.3859,216.4158,216.2261,216.2461,24248.0
2025-05-02 13:35:00,216.62,216.83,216.56,216.81,73413.0,216.266,216.4757,216.2061,216.4557,73413.0
2025-05-02 13:40:00,216.82,216.83,216.64,216.81,11967.0,216.4657,216.4757,216.286,216.4557,11967.0
2025-05-02 13:45:00,216.81,217.03,216.8,216.8,46240.0,216.4557,216.6754,216.4458,216.4458,46240.0
2025-05-02 13:50:00,216.78,216.88,216.59,216.83,14415.0,216.4258,216.5256,216.2361,216.4757,14415.0
2025-05-02 13:55:00,216.79,216.82,216.74,216.81,15382.0,216.4358,216.4657,216.3859,216.4557,15382.0
2025-05-02 14:00:00,216.81,217.02,216.8,217.01,11186.0,216.4557,216.6654,216.4458,216.6554,11186.0
2025-05-02 14:05:00,217.02,217.06,216.97,216.99,5158.0,216.6654,216.7053,216.6155,216.6354,5158.0
2025-05-02 14:10:00,216.99,217.16,216.99,217.09,8268.0,216.6354,216.8052,216.6354,216.7353,8268.0
2025-05-02 14:15:00,217.06,217.06,216.96,216.96,96792.0,216.7053,216.7053,216.6055,216.6055,96792.0
2025-05-02 14:20:00,216.96,217.04,216.89,217.02,15934.0,216.6055,216.6854,216.5356,216.6654,15934.0
2025-05-02 14:25:00,217.0,217.04,216.95,216.97,7068.0,216.6454,216.6854,216.5955,216.6155,7068.0
2025-05-02 14:30:00,216.97,217.1,216.97,217.08,9321.0,216.6155,216.7453,216.6155,216.7253,9321.0
2025-05-02 14:35:00,217.09,217.27,217.07,217.21,13242.0,216.7353,216.915,216.7153,216.8551,13242.0
2025-05-02 14:40:00,217.2,217.22,217.04,217.14,18168.0,216.8451,216.8651,216.6854,216.7852,18168.0
2025-05-02 14:45:00,217.14,217.16,216.55,216.55,24861.0,216.7852,216.8052,216.1962,216.1962,24861.0
2025-05-02 14:50:00,216.57,216.83,216.48,216.81,18156.0,216.2161,216.4757,216.1263,216.4557,18156.0
2025-05-02 14:55:00,216.8,216.85,216.65,216.66,14007.0,216.4458,216.4957,216.296,216.306,14007.0
2025-05-02 15:00:00,216.68,216.68,216.4,216.47,24528.0,216.326,216.326,216.0464,216.1163,24528.0
2025-05-02 15:05:00,216.47,216.69,216.33,216.67,15837.0,216.1163,216.3359,215.9765,216.316,15837.0
2025-05-02 15:10:00,216.64,216.64,216.36,216.46,10344.0,216.286,216.286,216.0065,216.1063,10344.0
2025-05-02 15:15:00,216.43,216.77,216.41,216.75,26284.0,216.0764,216.4158,216.0564,216.3958,26284.0
2025-05-02 15:20:00,216.71,216.9,216.69,216.79,22295.0,216.3559,216.5456,216.3359,216.4358,22295.0
2025-05-02 15:25:00,216.78,216.87,216.74,216.78,27022.0,216.4258,216.5156,216.3859,216.4258,27022.0
2025-05-02 15:30:00,216.77,216.8,216.52,216.67,49379.0,216.4158,216.4458,216.1662,216.316,49379.0
2025-05-02 15:35:00,216.68,216.75,216.48,216.73,64607.0,216.326,216.3958,216.1263,216.3759,64607.0
2025-05-02 15:40:00,216.72,216.78,216.61,216.61,23253.0,216.3659,216.4258,216.2561,216.2561,23253.0
2025-05-02 15:45:00,216.61,216.62,216.03,216.1,46238.0,216.2561,216.266,215.677,215.7469,46238.0
2025-05-02 15:50:00,216.09,216.79,216.08,216.58,118361.0,215.7369,216.4358,215.7269,216.2261,118361.0
2025-05-02 15:55:00,216.58,216.82,216.35,216.53,297146.0,216.2261,216.4657,215.9965,216.1762,297146.0
2025-05-05 09:30:00,214.75,215.63,214.64,215.61,59650.0,214.3991,215.2777,214.2893,215.2577,59650.0
2025-05-05 09:35:00,215.65,215.97,215.56,215.57,64016.0,215.2976,215.6171,215.2078,215.2178,64016.0
2025-05-05 09:40:00,215.61,215.66,215.06,215.59,20613.0,215.2577,215.3076,214.7086,215.2377,20613.0
2025-05-05 09:45:00,215.61,215.84,215.46,215.62,18828.0,215.2577,215.4873,215.1079,215.2677,18828.0
2025-05-05 09:50:00,215.68,215.68,215.24,215.54,23610.0,215.3276,215.3276,214.8883,215.1878,23610.0
2025-05-05 09:55:00,215.65,216.02,215.55,215.78,22791.0,215.2976,215.667,215.1978,215.4274,22791.0
2025-05-05 10:00:00,215.84,216.34,215.71,215.75,88718.0,215.4873,215.9865,215.3575,215.3975,88718.0
2025-05-05 10:05:00,215.73,215.94,215.42,215.7,30265.0,215.3775,215.5872,215.068,215.3476,30265.0
2025-05-05 10:10:00,215.72,215.76,215.36,215.53,18015.0,215.3675,215.4075,215.0081,215.1778,18015.0
2025-05-05 10:15:00,215.59,216.01,215.46,215.85,37024.0,215.2377,215.657,215.1079,215.4973,37024.0
2025-05-05 10:20:00,215.89,215.94,215.4,215.44,16429.0,215.5372,215.5872,215.048,215.088,16429.0
2025-05-05 10:25:00,215.44,215.68,215.36,215.64,20062.0,215.088,215.3276,215.0081,215.2877,20062.0
2025-05-05 10:30:00,215.64,215.64,215.1,215.15,29851.0,215.2877,215.2877,214.7485,214.7985,29851.0
2025-05-05 10:35:00,215.14,215.69,215.0,215.65,30711.0,214.7885,215.3376,214.6487,215.2976,30711.0
2025-05-05 10:40:00,215.57,215.84,215.55,215.78,30422.0,215.2178,215.4873,215.1978,215.4274,30422.0
2025-05-05 10:45:00,215.77,215.89,215.69,215.76,37204.0,215.4174,215.5372,215.3376,215.4075,37204.0
2025-05-05 10:50:00,215.75,215.99,215.67,215.98,14067.0,215.3975,215.6371,215.3176,215.6271,14067.0
2025-05-05 10:55:00,216.03,216.13,215.96,216.12,10761.0,215.677,215.7769,215.6071,215.7669,10761.0
2025-05-05 11:00:00,216.02,216.23,215.96,216.21,31744.0,215.667,215.8767,215.6071,215.8567,31744.0
2025-05-05 11:05:00,216.18,216.2,215.88,216.06,36365.0,215.8268,215.8467,215.5273,215.707,36365.0
2025-05-05 11:10:00,216.0,216.13,215.94,216.06,19956.0,215.6471,215.7769,215.5872,215.707,19956.0
2025-05-05 11:15:00,216.03,216.1,215.88,216.1,10762.0,215.677,215.7469,215.5273,215.7469,10762.0
2025-05-05 11:20:00,216.12,216.29,216.09,216.17,29838.0,215.7669,215.9366,215.7369,215.8168,29838.0
2025-05-05 11:25:00,216.15,216.18,215.92,216.05,24034.0,215.7968,215.8268,215.5672,215.697,24034.0
2025-05-05 11:30:00,216.08,216.18,215.89,215.9,19000.0,215.7269,215.8268,215.5372,215.5472,19000.0
2025-05-05 11:35:00,215.88,215.9,215.64,215.67,23739.0,215.5273,215.5472,215.2877,215.3176,23739.0
2025-05-05 11:40:00,215.66,215.95,215.66,215.73,7634.0,215.3076,215.5971,215.3076,215.3775,7634.0
2025-05-05 11:45:00,215.81,215.99,215.67,215.7,10489.0,215.4574,215.6371,215.3176,215.3476,10489.0
2025-05-05 11:50:00,215.69,216.02,215.69,216.0,7760.0,215.3376,215.667,215.3376,215.6471,7760.0
2025-05-05 11:55:00,215.98,216.01,215.88,215.94,5070.0,215.6271,215.657,215.5273,215.5872,5070.0
2025-05-05 12:00:00,215.98,216.18,215.94,216.15,4215.0,215.6271,215.8268,215.5872,215.7968,4215.0
2025-05-05 12:05:00,216.12,216.29,216.07,216.07,4829.0,215.7669,215.9366,215.7169,215.7169,4829.0
2025-05-05 12:10:00,216.06,216.2,216.04,216.06,44689.0,215.707,215.8467,215.687,215.707,44689.0
2025-05-05 12:15:00,216.07,216.24,216.07,216.21,13563.0,215.7169,215.8867,215.7169,215.8567,13563.0
2025-05-05 12:20:00,216.24,216.4,216.22,216.37,20718.0,215.8867,216.0464,215.8667,216.0165,20718.0
2025-05-05 12:25:00,216.35,216.44,216.26,216.36,9433.0,215.9965,216.0863,215.9066,216.0065,9433.0
2025-05-05 12:30:00,216.37,216.39,216.14,216.18,16855.0,216.0165,216.0364,215.7868,215.8268,16855.0
2025-05-05 12:35:00,216.19,216.33,216.18,216.31,9594.0,215.8368,215.9765,215.8268,215.9566,9594.0
2025-05-05 12:40:00,216.35,216.42,216.35,216.41,3258.0,215.9965,216.0664,215.9965,216.0564,3258.0
2025-05-05 12:45:00,216.4,216.46,216.34,216.45,11419.0,216.0464,216.1063,215.9865,216.0963,11419.0
2025-05-05 12:50:00,216.47,216.47,216.31,216.44,12480.0,216.1163,216.1163,215.9566,216.0863,12480.0
2025-05-05 12:55:00,216.43,216.47,216.34,216.38,9037.0,216.0764,216.1163,215.9865,216.0264,9037.0
2025-05-05 13:00:00,216.39,216.39,216.19,216.27,6210.0,216.0364,216.0364,215.8368,215.9166,6210.0
2025-05-05 13:05:00,216.26,216.4,216.24,216.36,64138.0,215.9066,216.0464,215.8867,216.0065,64138.0
2025-05-05 13:10:00,216.42,216.51,216.33,216.36,13994.0,216.0664,216.1562,215.9765,216.0065,13994.0
2025-05-05 13:15:00,216.33,216.46,216.22,216.36,22677.0,215.9765,216.1063,215.8667,216.0065,22677.0
2025-05-05 13:20:00,216.36,216.42,216.31,216.4,14943.0,216.0065,216.0664,215.9566,216.0464,14943.0
2025-05-05 13:25:00,216.39,216.48,216.35,216.46,17797.0,216.0364,216.1263,215.9965,216.1063,17797.0
2025-05-05 13:30:00,216.43,216.66,216.42,216.56,66726.0,216.0764,216.306,216.0664,216.2061,66726.0
2025-05-05 13:35:00,216.56,216.65,216.5,216.57,10730.0,216.2061,216.296,216.1462,216.2161,10730.0
2025-05-05 13:40:00,216.58,216.6,216.48,216.53,5408.0,216.2261,216.2461,216.1263,216.1762,5408.0
2025-05-05 13:45:00,216.49,216.68,216.49,216.64,41018.0,216.1363,216.326,216.1363,216.286,41018.0
2025-05-05 13:50:00,216.61,216.73,216.57,216.65,99466.0,216.2561,216.3759,216.2161,216.296,99466.0
2025-05-05 13:55:00,216.64,216.67,216.58,216.58,19266.0,216.286,216.316,216.2261,216.2261,19266.0
2025-05-05 14:00:00,216.57,216.73,216.55,216.73,5806.0,216.2161,216.3759,216.1962,216.3759,5806.0
2025-05-05 14:05:00,216.73,216.87,216.73,216.8,12135.0,216.3759,216.5156,216.3759,216.4458,12135.0
2025-05-05 14:10:00,216.8,216.91,216.79,216.88,6942.0,216.4458,216.5556,216.4358,216.5256,6942.0
2025-05-05 14:15:00,216.88,216.88,216.71,216.71,2794.0,216.5256,216.5256,216.3559,216.3559,2794.0
2025-05-05 14:20:00,216.74,216.83,216.74,216.77,6580.0,216.3859,216.4757,216.3859,216.4158,6580.0
2025-05-05 14:25:00,216.75,216.82,216.71,216.74,4192.0,216.3958,216.4657,216.3559,216.3859,4192.0
2025-05-05 14:30:00,216.73,216.92,216.73,216.91,9570.0,216.3759,216.5656,216.3759,216.5556,9570.0
2025-05-05 14:35:00,216.9,216.93,216.87,216.89,3257.0,216.5456,216.5755,216.5156,216.5356,3257.0
2025-05-05 14:40:00,216.91,216.99,216.9,216.99,7204.0,216.5556,216.6354,216.5456,216.6354,7204.0
2025-05-05 14:45:00,216.99,217.0,216.88,216.92,7480.0,216.6354,216.6454,216.5256,216.5656,7480.0
2025-05-05 14:50:00,216.92,216.95,216.81,216.82,3950.0,216.5656,216.5955,216.4557,216.4657,3950.0
2025-05-05 14:55:00,216.77,216.77,216.54,216.59,6312.0,216.4158,216.4158,216.1862,216.2361,6312.0
2025-05-05 15:00:00,216.39,216.5,216.33,216.46,10996.0,216.0364,216.1462,215.9765,216.1063,10996.0
2025-05-05 15:05:00,216.48,216.58,216.31,216.33,11222.0,216.1263,216.2261,215.9566,215.9765,11222.0
2025-05-05 15:10:00,216.32,216.41,216.25,216.33,12391.0,215.9665,216.0564,215.8967,215.9765,12391.0
2025-05-05 15:15:00,216.33,216.47,216.29,216.31,8846.0,215.9765,216.1163,215.9366,215.9566,8846.0
2025-05-05 15:20:00,216.29,216.31,216.05,216.1,17336.0,215.9366,215.9566,215.697,215.7469,17336.0
2025-05-05 15:25:00,216.09,216.19,216.02,216.07,33627.0,215.7369,215.8368,215.667,215.7169,33627.0
2025-05-05 15:30:00,216.06,216.17,216.0,216.1,13806.0,215.707,215.8168,215.6471,215.7469,13806.0
2025-05-05 15:35:00,216.09,216.33,216.07,216.19,24822.0,215.7369,215.9765,215.7169,215.8368,24822.0
2025-05-05 15:40:00,216.17,216.28,215.9,215.99,25302.0,215.8168,215.9266,215.5472,215.6371,25302.0
2025-05-05 15:45:00,215.99,216.01,215.64,215.83,23447.0,215.6371,215.657,215.2877,215.4773,23447.0
2025-05-05 15:50:00,215.84,216.0,215.27,215.37,102863.0,215.4873,215.6471,214.9183,215.0181,102863.0
2025-05-05 15:55:00,215.34,215.49,215.26,215.41,329433.0,214.9881,215.1379,214.9083,215.058,329433.0
2025-05-06 09:30:00,212.03,212.95,211.9,212.86,117630.0,211.6835,212.602,211.5538,212.5122,117630.0
2025-05-06 09:35:00,212.87,213.05,212.56,213.04,59568.0,212.5222,212.7019,212.2127,212.6919,59568.0
2025-05-06 09:40:00,213.02,213.02,212.63,212.76,52312.0,212.6719,212.6719,212.2826,212.4124,52312.0
2025-05-06 09:45:00,212.73,212.98,212.17,212.19,99191.0,212.3824,212.632,211.8233,211.8433,99191.0
2025-05-06 09:50:00,212.17,212.19,211.61,211.63,36597.0,211.8233,211.8433,211.2642,211.2842,36597.0
2025-05-06 09:55:00,211.65,212.02,211.65,211.87,32978.0,211.3042,211.6736,211.3042,211.5238,32978.0
2025-05-06 10:00:00,211.9,212.39,211.72,212.18,40523.0,211.5538,212.043,211.3741,211.8333,40523.0
2025-05-06 10:05:00,212.26,212.62,212.1,212.59,19029.0,211.9132,212.2726,211.7534,212.2426,19029.0
2025-05-06 10:10:00,212.57,212.91,212.51,212.52,19062.0,212.2227,212.5621,212.1628,212.1727,19062.0
2025-05-06 10:15:00,212.57,213.16,212.53,213.15,24978.0,212.2227,212.8117,212.1827,212.8017,24978.0
2025-05-06 10:20:00,213.16,213.63,213.16,213.42,35568.0,212.8117,213.2809,212.8117,213.0713,35568.0
2025-05-06 10:25:00,213.44,213.58,213.23,213.46,22470.0,213.0912,213.231,212.8816,213.1112,22470.0
2025-05-06 10:30:00,213.48,213.76,213.31,213.67,28787.0,213.1312,213.4107,212.9615,213.3209,28787.0
2025-05-06 10:35:00,213.53,213.69,213.45,213.65,13908.0,213.1811,213.3408,213.1012,213.3009,13908.0
2025-05-06 10:40:00,213.65,213.72,213.54,213.7,23721.0,213.3009,213.3708,213.1911,213.3508,23721.0
2025-05-06 10:45:00,213.75,213.95,213.7,213.77,20344.0,213.4007,213.6004,213.3508,213.4207,20344.0
2025-05-06 10:50:00,213.75,213.75,213.49,213.61,24033.0,213.4007,213.4007,213.1412,213.261,24033.0
2025-05-06 10:55:00,213.58,213.75,213.52,213.61,14998.0,213.231,213.4007,213.1711,213.261,14998.0
2025-05-06 11:00:00,213.59,213.91,213.59,213.87,10217.0,213.241,213.5605,213.241,213.5205,10217.0
2025-05-06 11:05:00,213.84,213.94,213.47,213.5,10091.0,213.4906,213.5904,213.1212,213.1511,10091.0
2025-05-06 11:10:00,213.52,213.77,213.45,213.7,9528.0,213.1711,213.4207,213.1012,213.3508,9528.0
2025-05-06 11:15:00,213.7,213.91,213.61,213.87,22433.0,213.3508,213.5605,213.261,213.5205,22433.0
2025-05-06 11:20:00,213.86,214.14,213.84,214.07,32504.0,213.5106,213.7901,213.4906,213.7202,32504.0
2025-05-06 11:25:00,214.08,214.15,213.93,214.13,19243.0,213.7302,213.8001,213.5804,213.7801,19243.0
2025-05-06 11:30:00,214.16,214.28,213.9,214.26,19057.0,213.8101,213.9299,213.5505,213.9099,19057.0
2025-05-06 11:35:00,214.26,214.34,214.19,214.27,25112.0,213.9099,213.9898,213.84,213.9199,25112.0
2025-05-06 11:40:00,214.28,214.3,213.86,213.93,38219.0,213.9299,213.9498,213.5106,213.5804,38219.0
2025-05-06 11:45:00,213.96,214.04,213.83,213.97,6259.0,213.6104,213.6903,213.4806,213.6204,6259.0
2025-05-06 11:50:00,213.97,214.0,213.69,213.71,11563.0,213.6204,213.6503,213.3408,213.3608,11563.0
2025-05-06 11:55:00,213.69,213.89,213.69,213.77,7859.0,213.3408,213.5405,213.3408,213.4207,7859.0
2025-05-06 12:00:00,213.81,213.99,213.75,213.95,12315.0,213.4606,213.6403,213.4007,213.6004,12315.0
2025-05-06 12:05:00,213.95,213.98,213.73,213.74,8791.0,213.6004,213.6304,213.3808,213.3908,8791.0
2025-05-06 12:10:00,213.72,215.24,213.72,215.02,109327.0,213.3708,214.8883,213.3708,214.6687,109327.0
2025-05-06 12:15:00,215.0,215.02,214.53,214.73,25261.0,214.6487,214.6687,214.1795,214.3791,25261.0
2025-05-06 12:20:00,214.72,214.8,213.76,213.92,71345.0,214.3692,214.449,213.4107,213.5705,71345.0
2025-05-06 12:25:00,213.94,214.13,213.89,214.01,15214.0,213.5904,213.7801,213.5405,213.6603,15214.0
2025-05-06 12:30:00,213.97,214.18,213.89,214.07,13229.0,213.6204,213.83,213.5405,213.7202,13229.0
2025-05-06 12:35:00,214.13,214.36,214.03,214.15,14864.0,213.7801,214.0097,213.6803,213.8001,14864.0
2025-05-06 12:40:00,214.19,214.27,213.84,213.89,8364.0,213.84,213.9199,213.4906,213.5405,8364.0
2025-05-06 12:45:00,213.89,213.99,213.74,213.97,13190.0,213.5405,213.6403,213.3908,213.6204,13190.0
2025-05-06 12:50:00,213.82,213.82,213.54,213.74,25126.0,213.4706,213.4706,213.1911,213.3908,25126.0
2025-05-06 12:55:00,213.75,213.78,213.43,213.45,24365.0,213.4007,213.4307,213.0813,213.1012,24365.0
2025-05-06 13:00:00,213.47,213.94,213.44,213.71,37040.0,213.1212,213.5904,213.0912,213.3608,37040.0
2025-05-06 13:05:00,213.74,214.02,213.72,214.02,13582.0,213.3908,213.6703,213.3708,213.6703,13582.0
2025-05-06 13:10:00,213.92,213.93,213.71,213.83,5981.0,213.5705,213.5804,213.3608,213.4806,5981.0
2025-05-06 13:15:00,213.85,213.97,213.84,213.87,9029.0,213.5006,213.6204,213.4906,213.5205,9029.0
2025-05-06 13:20:00,213.87,213.88,213.43,213.43,8741.0,213.5205,213.5305,213.0813,213.0813,8741.0
2025-05-06 13:25:00,213.47,213.7,213.36,213.63,7151.0,213.1212,213.3508,213.0114,213.2809,7151.0
2025-05-06 13:30:00,213.61,213.88,213.61,213.87,8336.0,213.261,213.5305,213.261,213.5205,8336.0
2025-05-06 13:35:00,213.87,213.91,213.53,213.53,7029.0,213.5205,213.5605,213.1811,213.1811,7029.0
2025-05-06 13:40:00,213.49,213.49,213.23,213.23,12760.0,213.1412,213.1412,212.8816,212.8816,12760.0
2025-05-06 13:45:00,213.23,213.28,213.16,213.24,7569.0,212.8816,212.9315,212.8117,212.8916,7569.0
2025-05-06 13:50:00,213.22,213.47,213.21,213.37,20721.0,212.8716,213.1212,212.8616,213.0214,20721.0
2025-05-06 13:55:00,213.38,213.43,213.22,213.35,20365.0,213.0313,213.0813,212.8716,213.0014,20365.0
2025-05-06 14:00:00,213.32,213.9,213.31,213.62,67406.0,212.9714,213.5505,212.9615,213.271,67406.0
2025-05-06 14:05:00,213.62,213.62,213.39,213.6,16700.0,213.271,213.271,213.0413,213.251,16700.0
2025-05-06 14:10:00,213.57,213.6,213.35,213.56,14056.0,213.221,213.251,213.0014,213.211,14056.0
2025-05-06 14:15:00,213.58,213.98,213.57,213.98,25314.0,213.231,213.6304,213.221,213.6304,25314.0
2025-05-06 14:20:00,214.0,214.13,213.88,214.1,11450.0,213.6503,213.7801,213.5305,213.7502,11450.0
2025-05-06 14:25:00,214.16,214.26,214.1,214.17,13992.0,213.8101,213.9099,213.7502,213.8201,13992.0
2025-05-06 14:30:00,214.16,214.29,214.16,214.21,5452.0,213.8101,213.9399,213.8101,213.86,5452.0
2025-05-06 14:35:00,214.19,214.23,214.03,214.18,12476.0,213.84,213.88,213.6803,213.83,12476.0
2025-05-06 14:40:00,214.18,214.35,214.09,214.09,12776.0,213.83,213.9998,213.7402,213.7402,12776.0
2025-05-06 14:45:00,214.13,214.25,214.07,214.21,10574.0,213.7801,213.8999,213.7202,213.86,10574.0
2025-05-06 14:50:00,214.2,214.4,214.02,214.4,6588.0,213.85,214.0497,213.6703,214.0497,6588.0
2025-05-06 14:55:00,214.38,214.54,214.36,214.54,8410.0,214.0297,214.1894,214.0097,214.1894,8410.0
2025-05-06 15:00:00,214.53,214.6,214.42,214.49,16138.0,214.1795,214.2494,214.0696,214.1395,16138.0
2025-05-06 15:05:00,214.48,214.5,214.17,214.32,16290.0,214.1295,214.1495,213.8201,213.9698,16290.0
2025-05-06 15:10:00,214.29,214.53,214.2,214.51,8422.0,213.9399,214.1795,213.85,214.1595,8422.0
2025-05-06 15:15:00,214.49,214.57,214.33,214.33,12950.0,214.1395,214.2194,213.9798,213.9798,12950.0
2025-05-06 15:20:00,214.34,214.39,214.24,214.38,8411.0,213.9898,214.0397,213.8899,214.0297,8411.0
2025-05-06 15:25:00,214.38,214.59,214.37,214.55,18328.0,214.0297,214.2394,214.0197,214.1994,18328.0
2025-05-06 15:30:00,214.57,214.83,214.52,214.77,27255.0,214.2194,214.479,214.1695,214.4191,27255.0
2025-05-06 15:35:00,214.75,214.79,214.53,214.55,25983.0,214.3991,214.439,214.1795,214.1994,25983.0
2025-05-06 15:40:00,214.57,214.86,214.56,214.82,38821.0,214.2194,214.5089,214.2094,214.469,38821.0
2025-05-06 15:45:00,214.81,214.98,214.7,214.81,31320.0,214.459,214.6287,214.3492,214.459,31320.0
2025-05-06 15:50:00,214.78,214.93,214.17,214.28,96900.0,214.4291,214.5788,213.8201,213.9299,96900.0
2025-05-06 15:55:00,214.27,214.27,213.51,213.56,295327.0,213.9199,213.9199,213.1611,213.211,295327.0
2025-05-07 09:30:00,213.67,213.96,213.11,213.81,84503.0,213.3209,213.6104,212.7618,213.4606,84503.0
2025-05-07 09:35:00,213.79,213.79,213.28,213.6,89293.0,213.4407,213.4407,212.9315,213.251,89293.0
2025-05-07 09:40:00,213.61,214.09,213.6,213.94,28471.0,213.261,213.7402,213.251,213.5904,28471.0
2025-05-07 09:45:00,213.96,214.1,213.23,213.4,104051.0,213.6104,213.7502,212.8816,213.0513,104051.0
2025-05-07 09:50:00,213.39,213.8,213.36,213.63,20254.0,213.0413,213.4507,213.0114,213.2809,20254.0
2025-05-07 09:55:00,213.66,214.22,213.64,214.11,18380.0,213.3109,213.87,213.2909,213.7602,18380.0
2025-05-07 10:00:00,214.16,214.16,213.9,213.96,24828.0,213.8101,213.8101,213.5505,213.6104,24828.0
2025-05-07 10:05:00,213.96,214.2,213.73,214.2,19941.0,213.6104,213.85,213.3808,213.85,19941.0
2025-05-07 10:10:00,214.18,214.32,214.1,214.3,36009.0,213.83,213.9698,213.7502,213.9498,36009.0
2025-05-07 10:15:00,214.35,214.36,214.12,214.15,12835.0,213.9998,214.0097,213.7701,213.8001,12835.0
2025-05-07 10:20:00,214.14,214.33,213.93,214.33,13270.0,213.7901,213.9798,213.5804,213.9798,13270.0
2025-05-07 10:25:00,214.37,214.37,214.18,214.31,10422.0,214.0197,214.0197,213.83,213.9598,10422.0
2025-05-07 10:30:00,214.3,214.4,214.17,214.22,9330.0,213.9498,214.0497,213.8201,213.87,9330.0
2025-05-07 10:35:00,214.29,214.36,214.14,214.22,13144.0,213.9399,214.0097,213.7901,213.87,13144.0
2025-05-07 10:40:00,214.13,214.28,214.04,214.14,28916.0,213.7801,213.9299,213.6903,213.7901,28916.0
2025-05-07 10:45:00,214.12,214.17,213.85,213.9,8229.0,213.7701,213.8201,213.5006,213.5505,8229.0
2025-05-07 10:50:00,213.78,213.87,213.24,213.3,10430.0,213.4307,213.5205,212.8916,212.9515,10430.0
2025-05-07 10:55:00,213.24,213.5,213.15,213.39,11973.0,212.8916,213.1511,212.8017,213.0413,11973.0
2025-05-07 11:00:00,213.41,213.43,213.06,213.35,14953.0,213.0613,213.0813,212.7119,213.0014,14953.0
2025-05-07 11:05:00,213.26,213.37,213.0,213.28,12546.0,212.9115,213.0214,212.652,212.9315,12546.0
2025-05-07 11:10:00,213.25,213.46,212.96,213.01,12839.0,212.9016,213.1112,212.612,212.6619,12839.0
2025-05-07 11:15:00,213.01,213.34,213.01,213.29,8734.0,212.6619,212.9914,212.6619,212.9415,8734.0
2025-05-07 11:20:00,213.27,213.58,213.18,213.53,8855.0,212.9215,213.231,212.8317,213.1811,8855.0
2025-05-07 11:25:00,213.43,213.43,213.15,213.34,8138.0,213.0813,213.0813,212.8017,212.9914,8138.0
2025-05-07 11:30:00,213.32,213.44,213.28,213.3,12831.0,212.9714,213.0912,212.9315,212.9515,12831.0
2025-05-07 11:35:00,213.27,213.54,213.13,213.53,27182.0,212.9215,213.1911,212.7818,213.1811,27182.0
2025-05-07 11:40:00,213.53,213.89,213.52,213.88,7430.0,213.1811,213.5405,213.1711,213.5305,7430.0
2025-05-07 11:45:00,213.89,213.93,213.43,213.44,11682.0,213.5405,213.5804,213.0813,213.0912,11682.0
2025-05-07 11:50:00,213.45,213.9,213.41,213.81,14861.0,213.1012,213.5505,213.0613,213.4606,14861.0
2025-05-07 11:55:00,213.81,214.06,213.74,214.04,24065.0,213.4606,213.7102,213.3908,213.6903,24065.0
2025-05-07 12:00:00,214.02,214.04,213.89,213.97,9691.0,213.6703,213.6903,213.5405,213.6204,9691.0
2025-05-07 12:05:00,213.99,214.05,213.79,213.99,6293.0,213.6403,213.7002,213.4407,213.6403,6293.0
2025-05-07 12:10:00,214.01,214.12,213.98,214.08,6079.0,213.6603,213.7701,213.6304,213.7302,6079.0
2025-05-07 12:15:00,214.07,214.2,213.87,214.15,9542.0,213.7202,213.85,213.5205,213.8001,9542.0
2025-05-07 12:20:00,214.17,214.17,213.77,213.78,3186.0,213.8201,213.8201,213.4207,213.4307,3186.0
2025-05-07 12:25:00,213.83,213.98,213.8,213.8,13698.0,213.4806,213.6304,213.4507,213.4507,13698.0
2025-05-07 12:30:00,213.82,213.96,213.74,213.95,18728.0,213.4706,213.6104,213.3908,213.6004,18728.0
2025-05-07 12:35:00,213.92,214.1,213.88,214.1,6176.0,213.5705,213.7502,213.5305,213.7502,6176.0
2025-05-07 12:40:00,214.16,214.43,214.16,214.42,7577.0,213.8101,214.0796,213.8101,214.0696,7577.0
2025-05-07 12:45:00,214.47,214.54,214.36,214.48,33853.0,214.1196,214.1894,214.0097,214.1295,33853.0
2025-05-07 12:50:00,214.5,214.68,214.41,214.64,6640.0,214.1495,214.3292,214.0597,214.2893,6640.0
2025-05-07 12:55:00,214.63,214.79,214.63,214.69,16485.0,214.2793,214.439,214.2793,214.3392,16485.0
2025-05-07 13:00:00,214.72,214.81,214.63,214.71,13779.0,214.3692,214.459,214.2793,214.3592,13779.0
2025-05-07 13:05:00,214.72,214.75,214.66,214.68,6179.0,214.3692,214.3991,214.3093,214.3292,6179.0
2025-05-07 13:10:00,214.72,214.88,214.68,214.86,5695.0,214.3692,214.5289,214.3292,214.5089,5695.0
2025-05-07 13:15:00,214.84,214.87,214.62,214.62,5890.0,214.489,214.5189,214.2693,214.2693,5890.0
2025-05-07 13:20:00,214.55,214.68,214.38,214.67,12742.0,214.1994,214.3292,214.0297,214.3192,12742.0
2025-05-07 13:25:00,214.66,214.71,214.55,214.55,5735.0,214.3093,214.3592,214.1994,214.1994,5735.0
2025-05-07 13:30:00,214.61,214.61,214.41,214.43,6958.0,214.2593,214.2593,214.0597,214.0796,6958.0
2025-05-07 13:35:00,214.4,214.4,214.13,214.23,10092.0,214.0497,214.0497,213.7801,213.88,10092.0
2025-05-07 13:40:00,214.23,214.3,214.08,214.1,10782.0,213.88,213.9498,213.7302,213.7502,10782.0
2025-05-07 13:45:00,214.06,214.27,214.03,214.26,10638.0,213.7102,213.9199,213.6803,213.9099,10638.0
2025-05-07 13:50:00,214.28,214.3,213.47,213.75,90573.0,213.9299,213.9498,213.1212,213.4007,90573.0
2025-05-07 13:55:00,213.65,213.81,213.5,213.64,24796.0,213.3009,213.4606,213.1511,213.2909,24796.0
2025-05-07 14:00:00,213.64,214.21,213.5,213.87,21443.0,213.2909,213.86,213.1511,213.5205,21443.0
2025-05-07 14:05:00,213.77,213.78,212.32,212.41,35111.0,213.4207,213.4307,211.9731,212.0629,35111.0
2025-05-07 14:10:00,212.41,212.87,212.36,212.52,15905.0,212.0629,212.5222,212.013,212.1727,15905.0
2025-05-07 14:15:00,212.35,212.75,212.2,212.57,12072.0,212.003,212.4024,211.8533,212.2227,12072.0
2025-05-07 14:20:00,212.69,213.08,212.64,212.84,17002.0,212.3425,212.7318,212.2926,212.4922,17002.0
2025-05-07 14:25:00,212.82,213.28,212.81,213.13,10564.0,212.4723,212.9315,212.4623,212.7818,10564.0
2025-05-07 14:30:00,213.11,213.77,212.9,213.66,23699.0,212.7618,213.4207,212.5521,213.3109,23699.0
2025-05-07 14:35:00,213.65,214.02,213.41,213.81,36989.0,213.3009,213.6703,213.0613,213.4606,36989.0
2025-05-07 14:40:00,213.89,214.08,213.72,213.78,41630.0,213.5405,213.7302,213.3708,213.4307,41630.0
2025-05-07 14:45:00,213.83,213.93,212.88,213.21,17612.0,213.4806,213.5804,212.5322,212.8616,17612.0
2025-05-07 14:50:00,213.26,213.44,212.88,213.28,12629.0,212.9115,213.0912,212.5322,212.9315,12629.0
2025-05-07 14:55:00,213.36,214.57,213.35,214.44,53729.0,213.0114,214.2194,213.0014,214.0896,53729.0
2025-05-07 15:00:00,214.41,214.43,213.99,214.26,19927.0,214.0597,214.0796,213.6403,213.9099,19927.0
2025-05-07 15:05:00,214.21,214.43,213.98,214.32,17242.0,213.86,214.0796,213.6304,213.9698,17242.0
2025-05-07 15:10:00,214.33,214.33,213.79,214.13,9903.0,213.9798,213.9798,213.4407,213.7801,9903.0
2025-05-07 15:15:00,214.12,214.29,213.77,214.25,40523.0,213.7701,213.9399,213.4207,213.8999,40523.0
2025-05-07 15:20:00,214.23,214.25,213.85,213.85,10092.0,213.88,213.8999,213.5006,213.5006,10092.0
2025-05-07 15:25:00,213.86,213.86,213.15,213.28,21430.0,213.5106,213.5106,212.8017,212.9315,21430.0
2025-05-07 15:30:00,213.25,213.62,213.2,213.22,16165.0,212.9016,213.271,212.8516,212.8716,16165.0
2025-05-07 15:35:00,213.28,213.99,213.28,213.84,17285.0,212.9315,213.6403,212.9315,213.4906,17285.0
2025-05-07 15:40:00,213.85,216.75,213.73,216.0,174167.0,213.5006,216.3958,213.3808,215.6471,174167.0
2025-05-07 15:45:00,216.19,216.59,215.12,215.24,157297.0,215.8368,216.2361,214.7685,214.8883,157297.0
2025-05-07 15:50:00,215.18,215.39,214.27,215.05,179463.0,214.8284,215.0381,213.9199,214.6986,179463.0
2025-05-07 15:55:00,215.05,216.07,214.96,215.74,621094.0,214.6986,215.7169,214.6088,215.3875,621094.0
2025-05-08 09:30:00,217.95,218.13,217.25,217.25,66275.0,217.5939,217.7736,216.895,216.895,66275.0
2025-05-08 09:35:00,217.18,217.51,217.04,217.07,40850.0,216.8251,217.1546,216.6854,216.7153,40850.0
2025-05-08 09:40:00,217.11,217.57,217.1,217.46,36066.0,216.7552,217.2145,216.7453,217.1047,36066.0
2025-05-08 09:45:00,217.44,217.53,216.68,216.83,32326.0,217.0847,217.1746,216.326,216.4757,32326.0
2025-05-08 09:50:00,216.86,217.18,216.82,217.04,22311.0,216.5057,216.8251,216.4657,216.6854,22311.0
2025-05-08 09:55:00,217.03,217.57,216.98,217.28,40093.0,216.6754,217.2145,216.6255,216.925,40093.0
2025-05-08 10:00:00,217.3,217.54,217.12,217.37,31621.0,216.9449,217.1845,216.7652,217.0148,31621.0
2025-05-08 10:05:00,217.35,217.38,216.79,216.92,24721.0,216.9949,217.0248,216.4358,216.5656,24721.0
2025-05-08 10:10:00,216.88,216.95,216.4,216.68,26926.0,216.5256,216.5955,216.0464,216.326,26926.0
2025-05-08 10:15:00,216.69,216.99,216.65,216.91,14852.0,216.3359,216.6354,216.296,216.5556,14852.0
2025-05-08 10:20:00,216.92,217.37,216.73,216.93,39491.0,216.5656,217.0148,216.3759,216.5755,39491.0
2025-05-08 10:25:00,216.94,217.18,216.94,217.18,89601.0,216.5855,216.8251,216.5855,216.8251,89601.0
2025-05-08 10:30:00,217.18,217.57,217.13,217.36,42746.0,216.8251,217.2145,216.7752,217.0048,42746.0
2025-05-08 10:35:00,217.37,217.43,216.94,217.08,41372.0,217.0148,217.0747,216.5855,216.7253,41372.0
2025-05-08 10:40:00,217.03,217.2,216.78,217.13,19030.0,216.6754,216.8451,216.4258,216.7752,19030.0
2025-05-08 10:45:00,217.14,217.21,216.7,216.74,15255.0,216.7852,216.8551,216.3459,216.3859,15255.0
2025-05-08 10:50:00,216.82,217.24,216.19,216.54,34152.0,216.4657,216.885,215.8368,216.1862,34152.0
2025-05-08 10:55:00,216.54,216.65,216.01,216.46,44844.0,216.1862,216.296,215.657,216.1063,44844.0
2025-05-08 11:00:00,216.42,216.76,216.23,216.25,27862.0,216.0664,216.4058,215.8767,215.8967,27862.0
2025-05-08 11:05:00,216.27,216.95,216.26,216.94,26322.0,215.9166,216.5955,215.9066,216.5855,26322.0
2025-05-08 11:10:00,216.92,217.17,216.88,217.12,18170.0,216.5656,216.8152,216.5256,216.7652,18170.0
2025-05-08 11:15:00,217.09,217.25,217.06,217.2,28991.0,216.7353,216.895,216.7053,216.8451,28991.0
2025-05-08 11:20:00,217.21,217.82,217.21,217.82,106831.0,216.8551,217.4641,216.8551,217.4641,106831.0
2025-05-08 11:25:00,217.82,218.39,217.78,217.93,88792.0,217.4641,218.0332,217.4242,217.5739,88792.0
2025-05-08 11:30:00,217.89,218.25,217.61,218.19,47768.0,217.534,217.8934,217.2544,217.8335,47768.0
2025-05-08 11:35:00,218.23,218.54,218.22,218.54,32198.0,217.8734,218.1829,217.8634,218.1829,32198.0
2025-05-08 11:40:00,218.6,219.57,218.6,219.4,58068.0,218.2428,219.2112,218.2428,219.0415,58068.0
2025-05-08 11:45:00,219.49,219.68,219.37,219.58,27133.0,219.1314,219.321,219.0116,219.2212,27133.0
2025-05-08 11:50:00,219.53,219.6,219.05,219.29,50832.0,219.1713,219.2412,218.6921,218.9317,50832.0
2025-05-08 11:55:00,219.31,219.31,219.01,219.12,56044.0,218.9517,218.9517,218.6521,218.762,56044.0
2025-05-08 12:00:00,219.12,219.36,219.09,219.34,77826.0,218.762,219.0016,218.732,218.9816,77826.0
2025-05-08 12:05:00,219.33,219.55,219.32,219.55,21955.0,218.9716,219.1913,218.9616,219.1913,21955.0
2025-05-08 12:10:00,219.6,219.65,219.33,219.57,25225.0,219.2412,219.2911,218.9716,219.2112,25225.0
2025-05-08 12:15:00,219.59,219.81,219.56,219.59,20440.0,219.2312,219.4508,219.2012,219.2312,20440.0
2025-05-08 12:20:00,219.65,219.69,219.34,219.5,15395.0,219.2911,219.331,218.9816,219.1413,15395.0
2025-05-08 12:25:00,219.48,219.52,219.28,219.3,29570.0,219.1214,219.1613,218.9217,218.9417,29570.0
2025-05-08 12:30:00,219.29,219.45,219.25,219.37,27878.0,218.9317,219.0914,218.8918,219.0116,27878.0
2025-05-08 12:35:00,219.36,219.57,219.31,219.57,15675.0,219.0016,219.2112,218.9517,219.2112,15675.0
2025-05-08 12:40:00,219.55,219.74,219.47,219.73,11282.0,219.1913,219.381,219.1114,219.371,11282.0
2025-05-08 12:45:00,219.74,219.88,219.62,219.84,12668.0,219.381,219.5207,219.2611,219.4808,12668.0
2025-05-08 12:50:00,219.81,219.94,219.75,219.87,19776.0,219.4508,219.5806,219.3909,219.5107,19776.0
2025-05-08 12:55:00,219.85,219.91,219.76,219.87,9604.0,219.4908,219.5507,219.4009,219.5107,9604.0
2025-05-08 13:00:00,219.84,219.88,219.65,219.68,74016.0,219.4808,219.5207,219.2911,219.321,74016.0
2025-05-08 13:05:00,219.7,219.82,219.59,219.67,14944.0,219.341,219.4608,219.2312,219.3111,14944.0
2025-05-08 13:10:00,219.63,219.66,219.48,219.56,20030.0,219.2711,219.3011,219.1214,219.2012,20030.0
2025-05-08 13:15:00,219.58,219.63,219.51,219.56,13396.0,219.2212,219.2711,219.1513,219.2012,13396.0
2025-05-08 13:20:00,219.59,219.73,219.42,219.67,14833.0,219.2312,219.371,219.0615,219.3111,14833.0
2025-05-08 13:25:00,219.66,219.7,219.53,219.57,9639.0,219.3011,219.341,219.1713,219.2112,9639.0
2025-05-08 13:30:00,219.59,219.66,219.27,219.28,27531.0,219.2312,219.3011,218.9117,218.9217,27531.0
2025-05-08 13:35:00,219.28,219.4,219.17,219.3,9100.0,218.9217,219.0415,218.8119,218.9417,9100.0
2025-05-08 13:40:00,219.27,219.32,219.18,219.27,5396.0,218.9117,218.9616,218.8219,218.9117,5396.0
2025-05-08 13:45:00,219.34,219.35,219.07,219.26,18220.0,218.9816,218.9916,218.712,218.9017,18220.0
2025-05-08 13:50:00,219.24,219.43,219.13,219.4,14500.0,218.8818,219.0715,218.7719,219.0415,14500.0
2025-05-08 13:55:00,219.39,219.39,218.92,218.94,22755.0,219.0315,219.0315,218.5623,218.5823,22755.0
2025-05-08 14:00:00,218.98,219.09,218.82,218.9,22822.0,218.6222,218.732,218.4625,218.5423,22822.0
2025-05-08 14:05:00,218.89,219.14,218.86,219.1,56409.0,218.5323,218.7819,218.5024,218.742,56409.0
2025-05-08 14:10:00,219.09,219.21,218.94,219.19,40183.0,218.732,218.8518,218.5823,218.8319,40183.0
2025-05-08 14:15:00,219.13,219.3,219.11,219.27,16956.0,218.7719,218.9417,218.752,218.9117,16956.0
2025-05-08 14:20:00,219.31,219.4,219.13,219.23,16335.0,218.9517,219.0415,218.7719,218.8718,16335.0
2025-05-08 14:25:00,219.22,219.35,219.19,219.21,8508.0,218.8618,218.9916,218.8319,218.8518,8508.0
2025-05-08 14:30:00,219.22,219.66,219.22,219.66,16938.0,218.8618,219.3011,218.8618,219.3011,16938.0
2025-05-08 14:35:00,219.7,219.76,219.63,219.65,17152.0,219.341,219.4009,219.2711,219.2911,17152.0
2025-05-08 14:40:00,219.66,219.76,219.64,219.72,22586.0,219.3011,219.4009,219.2811,219.361,22586.0
2025-05-08 14:45:00,219.71,219.71,219.49,219.56,22855.0,219.351,219.351,219.1314,219.2012,22855.0
2025-05-08 14:50:00,219.53,219.6,219.35,219.46,14467.0,219.1713,219.2412,218.9916,219.1014,14467.0
2025-05-08 14:55:00,219.43,219.49,219.32,219.32,12552.0,219.0715,219.1314,218.9616,218.9616,12552.0
2025-05-08 15:00:00,219.3,219.43,219.08,219.41,18707.0,218.9417,219.0715,218.722,219.0515,18707.0
2025-05-08 15:05:00,219.37,219.44,219.16,219.21,24305.0,219.0116,219.0814,218.8019,218.8518,24305.0
2025-05-08 15:10:00,219.23,219.3,219.14,219.19,19497.0,218.8718,218.9417,218.7819,218.8319,19497.0
2025-05-08 15:15:00,219.21,219.36,219.11,219.36,18255.0,218.8518,219.0016,218.752,219.0016,18255.0
2025-05-08 15:20:00,219.33,219.8,219.33,219.63,69026.0,218.9716,219.4409,218.9716,219.2711,69026.0
2025-05-08 15:25:00,219.65,219.86,219.54,219.76,22428.0,219.2911,219.5008,219.1813,219.4009,22428.0
2025-05-08 15:30:00,219.76,219.78,219.5,219.53,20570.0,219.4009,219.4209,219.1413,219.1713,20570.0
2025-05-08 15:35:00,219.54,219.54,219.12,219.12,63245.0,219.1813,219.1813,218.762,218.762,63245.0
2025-05-08 15:40:00,219.13,219.14,218.88,218.89,33250.0,218.7719,218.7819,218.5224,218.5323,33250.0
2025-05-08 15:45:00,218.91,218.91,218.59,218.72,47397.0,218.5523,218.5523,218.2328,218.3626,47397.0
2025-05-08 15:50:00,218.71,218.8,218.03,218.14,120492.0,218.3526,218.4425,217.6737,217.7836,120492.0
2025-05-08 15:55:00,218.15,218.24,217.67,217.8,275759.0,217.7935,217.8834,217.3143,217.4441,275759.0
2025-05-09 09:30:00,218.81,219.24,218.77,219.03,63558.0,218.4525,218.8818,218.4125,218.6721,63558.0
2025-05-09 09:35:00,219.11,219.19,218.86,218.86,23828.0,218.752,218.8319,218.5024,218.5024,23828.0
2025-05-09 09:40:00,218.85,218.92,218.45,218.49,37814.0,218.4924,218.5623,218.0931,218.133,37814.0
2025-05-09 09:45:00,218.51,218.81,218.46,218.69,23364.0,218.153,218.4525,218.103,218.3327,23364.0
2025-05-09 09:50:00,218.69,218.71,218.22,218.5,36157.0,218.3327,218.3526,217.8634,218.143,36157.0
2025-05-09 09:55:00,218.5,218.81,218.5,218.78,28619.0,218.143,218.4525,218.143,218.4225,28619.0
2025-05-09 10:00:00,218.78,219.02,218.68,218.86,10235.0,218.4225,218.6621,218.3227,218.5024,10235.0
2025-05-09 10:05:00,218.94,219.03,218.59,218.83,12490.0,218.5823,218.6721,218.2328,218.4724,12490.0
2025-05-09 10:10:00,218.79,218.9,218.65,218.75,24555.0,218.4325,218.5423,218.2927,218.3926,24555.0
2025-05-09 10:15:00,218.72,218.76,218.16,218.19,18800.0,218.3626,218.4026,217.8035,217.8335,18800.0
2025-05-09 10:20:00,218.15,218.25,217.83,217.89,11739.0,217.7935,217.8934,217.4741,217.534,11739.0
2025-05-09 10:25:00,217.86,217.95,217.06,217.28,21861.0,217.504,217.5939,216.7053,216.925,21861.0
2025-05-09 10:30:00,217.32,217.54,217.18,217.26,30945.0,216.9649,217.1845,216.8251,216.905,30945.0
2025-05-09 10:35:00,217.24,217.24,216.51,216.7,28250.0,216.885,216.885,216.1562,216.3459,28250.0
2025-05-09 10:40:00,216.64,217.05,216.48,217.04,21645.0,216.286,216.6953,216.1263,216.6854,21645.0
2025-05-09 10:45:00,217.05,217.27,216.9,217.22,22279.0,216.6953,216.915,216.5456,216.8651,22279.0
2025-05-09 10:50:00,217.22,217.47,217.0,217.19,20484.0,216.8651,217.1147,216.6454,216.8351,20484.0
2025-05-09 10:55:00,217.18,217.59,217.14,217.46,16586.0,216.8251,217.2345,216.7852,217.1047,16586.0
2025-05-09 11:00:00,217.46,217.72,217.36,217.72,38402.0,217.1047,217.3643,217.0048,217.3643,38402.0
2025-05-09 11:05:00,217.74,217.87,217.67,217.82,14177.0,217.3842,217.514,217.3143,217.4641,14177.0
2025-05-09 11:10:00,217.8,217.81,217.32,217.64,28740.0,217.4441,217.4541,216.9649,217.2844,28740.0
2025-05-09 11:15:00,217.63,217.84,217.49,217.71,46472.0,217.2744,217.4841,217.1346,217.3543,46472.0
2025-05-09 11:20:00,217.71,217.71,217.31,217.34,71823.0,217.3543,217.3543,216.9549,216.9849,71823.0
2025-05-09 11:25:00,217.29,217.47,217.12,217.39,33838.0,216.935,217.1147,216.7652,217.0348,33838.0
2025-05-09 11:30:00,217.38,217.4,217.05,217.4,15087.0,217.0248,217.0448,216.6953,217.0448,15087.0
2025-05-09 11:35:00,217.43,217.56,217.25,217.34,18087.0,217.0747,217.2045,216.895,216.9849,18087.0
2025-05-09 11:40:00,217.32,217.39,217.19,217.36,16862.0,216.9649,217.0348,216.8351,217.0048,16862.0
2025-05-09 11:45:00,217.35,217.55,217.25,217.38,28087.0,216.9949,217.1945,216.895,217.0248,28087.0
2025-05-09 11:50:00,217.45,217.71,217.35,217.56,29447.0,217.0947,217.3543,216.9949,217.2045,29447.0
2025-05-09 11:55:00,217.5,217.7,217.5,217.7,14444.0,217.1446,217.3443,217.1446,217.3443,14444.0
2025-05-09 12:00:00,217.7,217.74,217.05,217.05,11507.0,217.3443,217.3842,216.6953,216.6953,11507.0
2025-05-09 12:05:00,217.03,217.22,216.91,216.94,4707.0,216.6754,216.8651,216.5556,216.5855,4707.0
2025-05-09 12:10:00,216.95,217.04,216.65,217.03,7954.0,216.5955,216.6854,216.296,216.6754,7954.0
2025-05-09 12:15:00,217.06,217.24,216.86,217.03,34948.0,216.7053,216.885,216.5057,216.6754,34948.0
2025-05-09 12:20:00,217.03,217.2,217.03,217.1,7724.0,216.6754,216.8451,216.6754,216.7453,7724.0
2025-05-09 12:25:00,217.09,217.15,216.95,216.96,6202.0,216.7353,216.7952,216.5955,216.6055,6202.0
2025-05-09 12:30:00,216.92,217.13,216.92,217.03,25864.0,216.5656,216.7752,216.5656,216.6754,25864.0
2025-05-09 12:35:00,217.05,217.35,217.05,217.15,13805.0,216.6953,216.9949,216.6953,216.7952,13805.0
2025-05-09 12:40:00,217.09,217.22,217.06,217.06,8569.0,216.7353,216.8651,216.7053,216.7053,8569.0
2025-05-09 12:45:00,217.05,217.05,216.73,216.81,11122.0,216.6953,216.6953,216.3759,216.4557,11122.0
2025-05-09 12:50:00,216.87,217.07,216.77,217.07,9574.0,216.5156,216.7153,216.4158,216.7153,9574.0
2025-05-09 12:55:00,217.15,217.15,216.89,216.92,11712.0,216.7952,216.7952,216.5356,216.5656,11712.0
2025-05-09 13:00:00,216.94,217.08,216.93,216.98,7302.0,216.5855,216.7253,216.5755,216.6255,7302.0
2025-05-09 13:05:00,216.86,217.06,216.79,217.05,7301.0,216.5057,216.7053,216.4358,216.6953,7301.0
2025-05-09 13:10:00,217.07,217.21,216.85,216.85,11093.0,216.7153,216.8551,216.4957,216.4957,11093.0
2025-05-09 13:15:00,216.84,217.21,216.84,217.12,10494.0,216.4857,216.8551,216.4857,216.7652,10494.0
2025-05-09 13:20:00,217.12,217.31,216.61,217.14,129425.0,216.7652,216.9549,216.2561,216.7852,129425.0
2025-05-09 13:25:00,217.16,217.29,217.11,217.11,11200.0,216.8052,216.935,216.7552,216.7552,11200.0
2025-05-09 13:30:00,217.1,217.17,216.93,217.07,9734.0,216.7453,216.8152,216.5755,216.7153,9734.0
2025-05-09 13:35:00,217.1,217.26,217.06,217.25,10185.0,216.7453,216.905,216.7053,216.895,10185.0
2025-05-09 13:40:00,217.25,217.47,217.17,217.44,12652.0,216.895,217.1147,216.8152,217.0847,12652.0
2025-05-09 13:45:00,217.49,217.55,217.42,217.53,4125.0,217.1346,217.1945,217.0647,217.1746,4125.0
2025-05-09 13:50:00,217.52,217.52,217.33,217.45,11340.0,217.1646,217.1646,216.9749,217.0947,11340.0
2025-05-09 13:55:00,217.45,217.7,217.45,217.66,11861.0,217.0947,217.3443,217.0947,217.3044,11861.0
2025-05-09 14:00:00,217.66,217.71,217.53,217.53,14330.0,217.3044,217.3543,217.1746,217.1746,14330.0
2025-05-09 14:05:00,217.51,217.71,217.46,217.5,11170.0,217.1546,217.3543,217.1047,217.1446,11170.0
2025-05-09 14:10:00,217.46,217.57,217.46,217.57,8153.0,217.1047,217.2145,217.1047,217.2145,8153.0
2025-05-09 14:15:00,217.53,217.67,217.28,217.4,9993.0,217.1746,217.3143,216.925,217.0448,9993.0
2025-05-09 14:20:00,217.39,217.54,217.34,217.52,6635.0,217.0348,217.1845,216.9849,217.1646,6635.0
2025-05-09 14:25:00,217.5,217.55,217.4,217.41,8060.0,217.1446,217.1945,217.0448,217.0548,8060.0
2025-05-09 14:30:00,217.41,217.68,217.41,217.66,7801.0,217.0548,217.3243,217.0548,217.3044,7801.0
2025-05-09 14:35:00,217.66,217.68,217.5,217.57,18593.0,217.3044,217.3243,217.1446,217.2145,18593.0
2025-05-09 14:40:00,217.61,217.66,217.55,217.57,4857.0,217.2544,217.3044,217.1945,217.2145,4857.0
2025-05-09 14:45:00,217.58,217.73,217.53,217.66,6187.0,217.2245,217.3742,217.1746,217.3044,6187.0
2025-05-09 14:50:00,217.7,217.8,217.55,217.66,46525.0,217.3443,217.4441,217.1945,217.3044,46525.0
2025-05-09 14:55:00,217.67,217.71,217.61,217.67,13712.0,217.3143,217.3543,217.2544,217.3143,13712.0
2025-05-09 15:00:00,217.67,217.84,217.66,217.82,12864.0,217.3143,217.4841,217.3044,217.4641,12864.0
2025-05-09 15:05:00,217.84,218.09,217.77,218.0,24295.0,217.4841,217.7336,217.4142,217.6438,24295.0
2025-05-09 15:10:00,218.05,218.12,217.82,217.95,22591.0,217.6937,217.7636,217.4641,217.5939,22591.0
2025-05-09 15:15:00,217.95,217.99,217.84,217.98,22166.0,217.5939,217.6338,217.4841,217.6238,22166.0
2025-05-09 15:20:00,217.99,218.02,217.69,217.86,20874.0,217.6338,217.6638,217.3343,217.504,20874.0
2025-05-09 15:25:00,217.9,217.92,217.81,217.84,10740.0,217.544,217.5639,217.4541,217.4841,10740.0
2025-05-09 15:30:00,217.85,217.92,217.53,217.85,54348.0,217.494,217.5639,217.1746,217.494,54348.0
2025-05-09 15:35:00,217.88,217.93,217.67,217.7,16251.0,217.524,217.5739,217.3143,217.3443,16251.0
2025-05-09 15:40:00,217.69,217.83,217.66,217.78,19253.0,217.3343,217.4741,217.3044,217.4242,19253.0
2025-05-09 15:45:00,217.79,217.79,217.53,217.63,29207.0,217.4341,217.4341,217.1746,217.2744,29207.0
2025-05-09 15:50:00,217.61,217.98,217.61,217.93,76123.0,217.2544,217.6238,217.2544,217.5739,76123.0
2025-05-09 15:55:00,217.92,217.92,217.58,217.67,279294.0,217.5639,217.5639,217.2245,217.3143,279294.0
2025-05-12 09:30:00,226.83,226.93,225.56,225.66,157403.0,226.4594,226.5592,225.1914,225.2913,157403.0
2025-05-12 09:35:00,225.64,225.75,224.94,225.13,147244.0,225.2713,225.3811,224.5725,224.7621,147244.0
2025-05-12 09:40:00,225.12,225.3,224.7,225.0,50477.0,224.7522,224.9319,224.3328,224.6324,50477.0
2025-05-12 09:45:00,224.97,225.46,224.86,225.39,57877.0,224.6024,225.0916,224.4926,225.0217,57877.0
2025-05-12 09:50:00,225.42,225.94,225.28,225.71,68225.0,225.0517,225.5708,224.9119,225.3412,68225.0
2025-05-12 09:55:00,225.72,225.78,225.27,225.53,64689.0,225.3512,225.4111,224.9019,225.1615,64689.0
2025-05-12 10:00:00,225.51,225.7,225.36,225.69,55928.0,225.1415,225.3312,224.9918,225.3212,55928.0
2025-05-12 10:05:00,225.66,225.96,225.64,225.74,33461.0,225.2913,225.5908,225.2713,225.3711,33461.0
2025-05-12 10:10:00,225.78,226.25,225.66,226.21,31198.0,225.4111,225.8803,225.2913,225.8404,31198.0
2025-05-12 10:15:00,226.22,226.28,225.81,225.81,102963.0,225.8504,225.9103,225.441,225.441,102963.0
2025-05-12 10:20:00,225.9,226.07,225.66,225.81,43712.0,225.5309,225.7006,225.2913,225.441,43712.0
2025-05-12 10:25:00,225.82,225.82,224.91,225.13,29636.0,225.451,225.451,224.5425,224.7621,29636.0
2025-05-12 10:30:00,225.18,225.18,224.58,224.79,70291.0,224.8121,224.8121,224.213,224.4227,70291.0
2025-05-12 10:35:00,224.76,224.94,224.54,224.83,73893.0,224.3927,224.5725,224.1731,224.4626,73893.0
2025-05-12 10:40:00,224.82,225.52,224.82,225.51,82079.0,224.4527,225.1515,224.4527,225.1415,82079.0
2025-05-12 10:45:00,225.51,225.69,225.43,225.52,27182.0,225.1415,225.3212,225.0617,225.1515,27182.0
2025-05-12 10:50:00,225.53,225.73,225.4,225.69,59246.0,225.1615,225.3612,225.0317,225.3212,59246.0
2025-05-12 10:55:00,225.73,225.77,225.37,225.41,25396.0,225.3612,225.4011,225.0018,225.0417,25396.0
2025-05-12 11:00:00,225.4,225.62,225.3,225.58,39174.0,225.0317,225.2513,224.9319,225.2114,39174.0
2025-05-12 11:05:00,225.57,225.62,225.27,225.48,24541.0,225.2014,225.2513,224.9019,225.1116,24541.0
2025-05-12 11:10:00,225.49,225.73,225.41,225.6,40556.0,225.1216,225.3612,225.0417,225.2314,40556.0
2025-05-12 11:15:00,225.64,225.74,225.54,225.72,38816.0,225.2713,225.3711,225.1715,225.3512,38816.0
2025-05-12 11:20:00,225.73,225.73,225.27,225.48,64146.0,225.3612,225.3612,224.9019,225.1116,64146.0
2025-05-12 11:25:00,225.48,225.74,225.37,225.64,52019.0,225.1116,225.3711,225.0018,225.2713,52019.0
2025-05-12 11:30:00,225.65,225.83,225.59,225.77,103425.0,225.2813,225.461,225.2214,225.4011,103425.0
2025-05-12 11:35:00,225.75,225.89,225.56,225.65,29245.0,225.3811,225.5209,225.1914,225.2813,29245.0
2025-05-12 11:40:00,225.63,225.75,225.46,225.67,23262.0,225.2613,225.3811,225.0916,225.3013,23262.0
2025-05-12 11:45:00,225.66,225.86,225.61,225.77,20211.0,225.2913,225.491,225.2414,225.4011,20211.0
2025-05-12 11:50:00,225.77,225.77,225.51,225.74,29997.0,225.4011,225.4011,225.1415,225.3711,29997.0
2025-05-12 11:55:00,225.75,225.91,225.64,225.73,24513.0,225.3811,225.5409,225.2713,225.3612,24513.0
2025-05-12 12:00:00,225.74,225.9,225.63,225.86,28814.0,225.3711,225.5309,225.2613,225.491,28814.0
2025-05-12 12:05:00,225.88,226.14,225.88,226.14,26566.0,225.5109,225.7705,225.5109,225.7705,26566.0
2025-05-12 12:10:00,226.14,226.2,226.02,226.18,24182.0,225.7705,225.8304,225.6507,225.8104,24182.0
2025-05-12 12:15:00,226.17,226.29,226.07,226.21,62027.0,225.8004,225.9202,225.7006,225.8404,62027.0
2025-05-12 12:20:00,226.21,226.39,226.11,226.37,32773.0,225.8404,226.0201,225.7405,226.0001,32773.0
2025-05-12 12:25:00,226.39,226.39,226.1,226.15,23158.0,226.0201,226.0201,225.7306,225.7805,23158.0
2025-05-12 12:30:00,226.16,226.3,226.13,226.3,15530.0,225.7905,225.9302,225.7605,225.9302,15530.0
2025-05-12 12:35:00,226.29,226.43,226.28,226.31,15504.0,225.9202,226.06,225.9103,225.9402,15504.0
2025-05-12 12:40:00,226.31,226.52,226.3,226.48,41585.0,225.9402,226.1499,225.9302,226.1099,41585.0
2025-05-12 12:45:00,226.49,226.77,226.43,226.75,33566.0,226.1199,226.3995,226.06,226.3795,33566.0
2025-05-12 12:50:00,226.76,226.92,226.69,226.87,35899.0,226.3895,226.5492,226.3196,226.4993,35899.0
2025-05-12 12:55:00,226.87,226.91,226.73,226.85,32045.0,226.4993,226.5392,226.3595,226.4793,32045.0
2025-05-12 13:00:00,226.85,226.97,226.78,226.96,52552.0,226.4793,226.5991,226.4094,226.5892,52552.0
2025-05-12 13:05:00,226.97,227.45,226.95,227.37,58903.0,226.5991,227.0784,226.5792,226.9985,58903.0
2025-05-12 13:10:00,227.38,227.39,227.19,227.29,29256.0,227.0085,227.0185,226.8188,226.9186,29256.0
2025-05-12 13:15:00,227.3,227.33,227.17,227.27,44752.0,226.9286,226.9585,226.7988,226.8986,44752.0
2025-05-12 13:20:00,227.26,227.26,226.97,227.06,25176.0,226.8887,226.8887,226.5991,226.689,25176.0
2025-05-12 13:25:00,227.05,227.24,227.0,227.2,24599.0,226.679,226.8687,226.6291,226.8288,24599.0
2025-05-12 13:30:00,227.21,227.41,227.19,227.19,32535.0,226.8387,227.0384,226.8188,226.8188,32535.0
2025-05-12 13:35:00,227.2,227.22,227.06,227.19,28901.0,226.8288,226.8487,226.689,226.8188,28901.0
2025-05-12 13:40:00,227.19,227.23,227.06,227.15,23909.0,226.8188,226.8587,226.689,226.7788,23909.0
2025-05-12 13:45:00,227.15,227.35,227.13,227.26,21684.0,226.7788,226.9785,226.7589,226.8887,21684.0
2025-05-12 13:50:00,227.28,227.5,227.28,227.5,17710.0,226.9086,227.1283,226.9086,227.1283,17710.0
2025-05-12 13:55:00,227.49,227.51,227.25,227.26,28909.0,227.1183,227.1383,226.8787,226.8887,28909.0
2025-05-12 14:00:00,227.26,227.46,227.22,227.41,17939.0,226.8887,227.0883,226.8487,227.0384,17939.0
2025-05-12 14:05:00,227.43,227.43,227.22,227.25,25192.0,227.0584,227.0584,226.8487,226.8787,25192.0
2025-05-12 14:10:00,227.26,227.26,227.05,227.21,130509.0,226.8887,226.8887,226.679,226.8387,130509.0
2025-05-12 14:15:00,227.24,227.43,227.18,227.43,34282.0,226.8687,227.0584,226.8088,227.0584,34282.0
2025-05-12 14:20:00,227.43,227.46,227.36,227.41,20601.0,227.0584,227.0883,226.9885,227.0384,20601.0
2025-05-12 14:25:00,227.41,227.54,227.34,227.45,152464.0,227.0384,227.1682,226.9685,227.0784,152464.0
2025-05-12 14:30:00,227.48,227.56,227.43,227.45,22600.0,227.1083,227.1882,227.0584,227.0784,22600.0
2025-05-12 14:35:00,227.45,227.6,227.43,227.5,35242.0,227.0784,227.2281,227.0584,227.1283,35242.0
2025-05-12 14:40:00,227.51,227.59,227.39,227.42,25864.0,227.1383,227.2181,227.0185,227.0484,25864.0
2025-05-12 14:45:00,227.41,227.53,227.37,227.39,49883.0,227.0384,227.1582,226.9985,227.0185,49883.0
2025-05-12 14:50:00,227.4,227.42,227.18,227.21,27628.0,227.0284,227.0484,226.8088,226.8387,27628.0
2025-05-12 14:55:00,227.21,227.27,227.1,227.13,26843.0,226.8387,226.8986,226.7289,226.7589,26843.0
2025-05-12 15:00:00,227.12,227.33,226.98,227.33,22863.0,226.7489,226.9585,226.6091,226.9585,22863.0
2025-05-12 15:05:00,227.36,227.46,227.28,227.39,24849.0,226.9885,227.0883,226.9086,227.0185,24849.0
2025-05-12 15:10:00,227.39,227.39,227.11,227.17,47763.0,227.0185,227.0185,226.7389,226.7988,47763.0
2025-05-12 15:15:00,227.16,227.27,227.02,227.24,34768.0,226.7888,226.8986,226.6491,226.8687,34768.0
2025-05-12 15:20:00,227.23,227.23,226.92,226.95,52100.0,226.8587,226.8587,226.5492,226.5792,52100.0
2025-05-12 15:25:00,226.96,226.96,226.72,226.84,33492.0,226.5892,226.5892,226.3495,226.4694,33492.0
2025-05-12 15:30:00,226.85,226.95,226.79,226.9,54026.0,226.4793,226.5792,226.4194,226.5293,54026.0
2025-05-12 15:35:00,226.89,226.93,226.7,226.75,97665.0,226.5193,226.5592,226.3296,226.3795,97665.0
2025-05-12 15:40:00,226.75,226.84,226.58,226.75,110185.0,226.3795,226.4694,226.2098,226.3795,110185.0
2025-05-12 15:45:00,226.75,226.88,226.56,226.86,119658.0,226.3795,226.5093,226.1898,226.4893,119658.0
2025-05-12 15:50:00,226.86,227.52,226.86,227.42,172342.0,226.4893,227.1482,226.4893,227.0484,172342.0
2025-05-12 15:55:00,227.41,227.78,227.22,227.73,508508.0,227.0384,227.4078,226.8487,227.3579,508508.0
2025-05-13 09:30:00,228.52,229.24,228.26,229.21,186997.0,228.1466,228.8654,227.887,228.8355,186997.0
2025-05-13 09:35:00,229.17,229.56,229.14,229.51,115284.0,228.7955,229.1849,228.7656,229.135,115284.0
2025-05-13 09:40:00,229.57,229.88,229.43,229.78,61752.0,229.1949,229.5044,229.0551,229.4045,61752.0
2025-05-13 09:45:00,229.79,229.84,229.45,229.54,64439.0,229.4145,229.4644,229.0751,229.1649,64439.0
2025-05-13 09:50:00,229.6,230.22,229.58,230.21,75516.0,229.2248,229.8438,229.2049,229.8338,75516.0
2025-05-13 09:55:00,230.18,230.63,230.1,230.55,110027.0,229.8039,230.2532,229.724,230.1733,110027.0
2025-05-13 10:00:00,230.6,230.89,230.5,230.81,83060.0,230.2232,230.5127,230.1234,230.4329,83060.0
2025-05-13 10:05:00,230.84,231.24,230.76,231.14,67452.0,230.4628,230.8622,230.3829,230.7623,67452.0
2025-05-13 10:10:00,231.12,231.54,230.89,231.44,76614.0,230.7424,231.1617,230.5127,231.0618,76614.0
2025-05-13 10:15:00,231.43,231.69,231.25,231.4,81238.0,231.0519,231.3114,230.8721,231.0219,81238.0
2025-05-13 10:20:00,231.4,231.4,231.16,231.29,61342.0,231.0219,231.0219,230.7823,230.9121,61342.0
2025-05-13 10:25:00,231.29,231.58,231.16,231.35,32192.0,230.9121,231.2016,230.7823,230.972,32192.0
2025-05-13 10:30:00,231.32,231.57,231.12,231.4,41562.0,230.942,231.1916,230.7424,231.0219,41562.0
2025-05-13 10:35:00,231.41,231.55,231.4,231.51,52628.0,231.0319,231.1717,231.0219,231.1317,52628.0
2025-05-13 10:40:00,231.53,231.57,231.1,231.1,60005.0,231.1517,231.1916,230.7224,230.7224,60005.0
2025-05-13 10:45:00,231.1,231.43,231.06,231.36,47811.0,230.7224,231.0519,230.6825,230.982,47811.0
2025-05-13 10:50:00,231.35,231.78,231.35,231.68,29692.0,230.972,231.4013,230.972,231.3014,29692.0
2025-05-13 10:55:00,231.66,232.14,231.61,232.03,126073.0,231.2815,231.7607,231.2316,231.6509,126073.0
2025-05-13 11:00:00,232.06,232.2,231.99,232.06,55988.0,231.6808,231.8206,231.6109,231.6808,55988.0
2025-05-13 11:05:00,232.06,232.06,231.82,231.94,28868.0,231.6808,231.6808,231.4412,231.561,28868.0
2025-05-13 11:10:00,231.96,232.11,231.88,231.9,48691.0,231.581,231.7307,231.5011,231.5211,48691.0
2025-05-13 11:15:00,231.87,232.26,231.87,232.22,53847.0,231.4911,231.8805,231.4911,231.8406,53847.0
2025-05-13 11:20:00,232.23,232.23,232.03,232.06,53707.0,231.8505,231.8505,231.6509,231.6808,53707.0
2025-05-13 11:25:00,232.07,232.44,232.07,232.32,43670.0,231.6908,232.0602,231.6908,231.9404,43670.0
2025-05-13 11:30:00,232.28,232.46,232.22,232.41,37683.0,231.9005,232.0802,231.8406,232.0302,37683.0
2025-05-13 11:35:00,232.39,232.6,232.26,232.55,72776.0,232.0103,232.2199,231.8805,232.17,72776.0
2025-05-13 11:40:00,232.56,232.57,232.36,232.5,29534.0,232.18,232.19,231.9803,232.1201,29534.0
2025-05-13 11:45:00,232.53,232.79,232.44,232.58,31693.0,232.1501,232.4096,232.0602,232.2,31693.0
2025-05-13 11:50:00,232.57,232.58,232.39,232.47,67816.0,232.19,232.2,232.0103,232.0902,67816.0
2025-05-13 11:55:00,232.46,232.61,232.39,232.45,29191.0,232.0802,232.2299,232.0103,232.0702,29191.0
2025-05-13 12:00:00,232.45,232.47,232.07,232.1,30337.0,232.0702,232.0902,231.6908,231.7208,30337.0
2025-05-13 12:05:00,232.09,232.35,232.06,232.33,26391.0,231.7108,231.9703,231.6808,231.9504,26391.0
2025-05-13 12:10:00,232.33,232.62,232.21,232.6,21800.0,231.9504,232.2399,231.8306,232.2199,21800.0
2025-05-13 12:15:00,232.6,232.6,232.34,232.37,19470.0,232.2199,232.2199,231.9604,231.9903,19470.0
2025-05-13 12:20:00,232.36,232.5,232.31,232.48,27243.0,231.9803,232.1201,231.9304,232.1001,27243.0
2025-05-13 12:25:00,232.49,232.89,232.49,232.85,46615.0,232.1101,232.5095,232.1101,232.4695,46615.0
2025-05-13 12:30:00,232.85,232.86,232.57,232.72,67218.0,232.4695,232.4795,232.19,232.3397,67218.0
2025-05-13 12:35:00,232.71,233.07,232.71,233.06,61010.0,232.3298,232.6892,232.3298,232.6792,61010.0
2025-05-13 12:40:00,233.04,233.15,233.0,233.13,60252.0,232.6592,232.769,232.6193,232.7491,60252.0
2025-05-13 12:45:00,233.13,233.38,233.13,233.37,77680.0,232.7491,232.9987,232.7491,232.9887,77680.0
2025-05-13 12:50:00,233.37,233.37,233.21,233.29,30993.0,232.9887,232.9887,232.8289,232.9088,30993.0
2025-05-13 12:55:00,233.31,233.34,233.03,233.07,32273.0,232.9288,232.9587,232.6492,232.6892,32273.0
2025-05-13 13:00:00,233.08,233.12,232.94,233.04,20691.0,232.6992,232.7391,232.5594,232.6592,20691.0
2025-05-13 13:05:00,233.01,233.04,232.89,232.94,14932.0,232.6293,232.6592,232.5095,232.5594,14932.0
2025-05-13 13:10:00,232.97,233.0,232.82,232.9,18666.0,232.5893,232.6193,232.4396,232.5194,18666.0
2025-05-13 13:15:00,232.91,233.14,232.87,233.06,24213.0,232.5294,232.7591,232.4895,232.6792,24213.0
2025-05-13 13:20:00,233.05,233.05,232.9,232.95,33685.0,232.6692,232.6692,232.5194,232.5694,33685.0
2025-05-13 13:25:00,232.98,232.99,232.86,232.94,347600.0,232.5993,232.6093,232.4795,232.5594,347600.0
2025-05-13 13:30:00,232.94,233.3,232.93,233.2,23618.0,232.5594,232.9188,232.5494,232.819,23618.0
2025-05-13 13:35:00,233.21,233.31,233.04,233.11,33030.0,232.8289,232.9288,232.6592,232.7291,33030.0
2025-05-13 13:40:00,233.09,233.19,232.91,232.96,44208.0,232.7091,232.809,232.5294,232.5794,44208.0
2025-05-13 13:45:00,233.01,233.15,233.0,233.14,21746.0,232.6293,232.769,232.6193,232.7591,21746.0
2025-05-13 13:50:00,233.15,233.2,232.71,232.73,40614.0,232.769,232.819,232.3298,232.3497,40614.0
2025-05-13 13:55:00,232.72,232.8,232.48,232.49,81715.0,232.3397,232.4196,232.1001,232.1101,81715.0
2025-05-13 14:00:00,232.53,232.59,232.21,232.49,33305.0,232.1501,232.21,231.8306,232.1101,33305.0
2025-05-13 14:05:00,232.5,232.61,232.34,232.36,43052.0,232.1201,232.2299,231.9604,231.9803,43052.0
2025-05-13 14:10:00,232.36,232.55,232.36,232.52,103413.0,231.9803,232.17,231.9803,232.1401,103413.0
2025-05-13 14:15:00,232.52,232.68,232.45,232.64,17333.0,232.1401,232.2998,232.0702,232.2599,17333.0
2025-05-13 14:20:00,232.65,232.74,232.58,232.68,24653.0,232.2699,232.3597,232.2,232.2998,24653.0
2025-05-13 14:25:00,232.68,232.78,232.65,232.66,25413.0,232.2998,232.3996,232.2699,232.2798,25413.0
2025-05-13 14:30:00,232.65,232.72,232.52,232.59,22370.0,232.2699,232.3397,232.1401,232.21,22370.0
2025-05-13 14:35:00,232.56,232.67,232.49,232.58,20553.0,232.18,232.2898,232.1101,232.2,20553.0
2025-05-13 14:40:00,232.6,232.63,232.41,232.47,28398.0,232.2199,232.2499,232.0302,232.0902,28398.0
2025-05-13 14:45:00,232.48,232.53,232.37,232.5,19957.0,232.1001,232.1501,231.9903,232.1201,19957.0
2025-05-13 14:50:00,232.48,232.67,232.42,232.66,57992.0,232.1001,232.2898,232.0402,232.2798,57992.0
2025-05-13 14:55:00,232.66,233.02,232.59,232.96,35499.0,232.2798,232.6393,232.21,232.5794,35499.0
2025-05-13 15:00:00,232.97,232.97,232.77,232.93,18887.0,232.5893,232.5893,232.3897,232.5494,18887.0
2025-05-13 15:05:00,232.93,233.1,232.87,232.88,27638.0,232.5494,232.7191,232.4895,232.4995,27638.0
2025-05-13 15:10:00,232.88,233.12,232.88,233.09,25091.0,232.4995,232.7391,232.4995,232.7091,25091.0
2025-05-13 15:15:00,233.08,233.21,233.06,233.16,47301.0,232.6992,232.8289,232.6792,232.779,47301.0
2025-05-13 15:20:00,233.15,233.16,232.9,232.92,34284.0,232.769,232.779,232.5194,232.5394,34284.0
2025-05-13 15:25:00,232.93,233.09,232.88,233.01,27563.0,232.5494,232.7091,232.4995,232.6293,27563.0
2025-05-13 15:30:00,233.02,233.15,232.96,233.1,41972.0,232.6393,232.769,232.5794,232.7191,41972.0
2025-05-13 15:35:00,233.09,233.25,232.96,233.14,39709.0,232.7091,232.8689,232.5794,232.7591,39709.0
2025-05-13 15:40:00,233.14,233.18,233.05,233.09,52507.0,232.7591,232.799,232.6692,232.7091,52507.0
2025-05-13 15:45:00,233.09,233.09,232.86,232.87,46374.0,232.7091,232.7091,232.4795,232.4895,46374.0
2025-05-13 15:50:00,232.9,233.18,232.67,232.79,130743.0,232.5194,232.799,232.2898,232.4096,130743.0
2025-05-13 15:55:00,232.78,232.88,232.5,232.57,254021.0,232.3996,232.4995,232.1201,232.19,254021.0
2025-05-14 09:30:00,233.71,234.99,233.56,234.98,102902.0,233.3281,234.606,233.1784,234.596,102902.0
2025-05-14 09:35:00,234.99,235.05,234.52,234.63,115797.0,234.606,234.6659,234.1368,234.2466,115797.0
2025-05-14 09:40:00,234.64,234.72,233.96,234.02,78704.0,234.2566,234.3365,233.5777,233.6376,78704.0
2025-05-14 09:45:00,234.03,234.06,233.18,233.6,95148.0,233.6476,233.6776,232.799,233.2183,95148.0
2025-05-14 09:50:00,233.56,233.73,233.07,233.25,82568.0,233.1784,233.3481,232.6892,232.8689,82568.0
2025-05-14 09:55:00,233.3,233.61,232.9,233.58,66025.0,232.9188,233.2283,232.5194,233.1983,66025.0
2025-05-14 10:00:00,233.59,233.68,233.35,233.57,60662.0,233.2083,233.2982,232.9687,233.1884,60662.0
2025-05-14 10:05:00,233.6,234.06,233.3,233.75,112568.0,233.2183,233.6776,232.9188,233.3681,112568.0
2025-05-14 10:10:00,233.76,233.98,233.38,233.78,64264.0,233.378,233.5977,232.9987,233.398,64264.0
2025-05-14 10:15:00,233.81,233.89,233.53,233.64,51543.0,233.428,233.5078,233.1484,233.2582,51543.0
2025-05-14 10:20:00,233.65,233.87,233.37,233.75,37326.0,233.2682,233.4879,232.9887,233.3681,37326.0
2025-05-14 10:25:00,233.73,233.99,233.73,233.89,29224.0,233.3481,233.6077,233.3481,233.5078,29224.0
2025-05-14 10:30:00,233.91,234.1,233.72,233.86,40507.0,233.5278,233.7175,233.3381,233.4779,40507.0
2025-05-14 10:35:00,233.85,233.94,233.73,233.8,26414.0,233.4679,233.5577,233.3481,233.418,26414.0
2025-05-14 10:40:00,233.77,233.97,233.62,233.74,17413.0,233.388,233.5877,233.2383,233.3581,17413.0
2025-05-14 10:45:00,233.75,233.94,233.69,233.94,24629.0,233.3681,233.5577,233.3082,233.5577,24629.0
2025-05-14 10:50:00,233.99,234.24,233.9,234.17,54720.0,233.6077,233.8573,233.5178,233.7874,54720.0
2025-05-14 10:55:00,234.19,234.22,234.03,234.07,23476.0,233.8073,233.8373,233.6476,233.6875,23476.0
2025-05-14 11:00:00,234.06,234.09,233.42,233.45,38818.0,233.6776,233.7075,233.0386,233.0685,38818.0
2025-05-14 11:05:00,233.43,233.81,233.29,233.79,49576.0,233.0486,233.428,232.9088,233.408,49576.0
2025-05-14 11:10:00,233.74,234.01,233.73,233.93,66651.0,233.3581,233.6276,233.3481,233.5478,66651.0
2025-05-14 11:15:00,233.95,233.96,233.76,233.8,24441.0,233.5677,233.5777,233.378,233.418,24441.0
2025-05-14 11:20:00,233.81,234.06,233.73,234.03,27580.0,233.428,233.6776,233.3481,233.6476,27580.0
2025-05-14 11:25:00,234.03,234.24,233.98,234.12,36723.0,233.6476,233.8573,233.5977,233.7375,36723.0
2025-05-14 11:30:00,234.1,234.21,234.01,234.18,30097.0,233.7175,233.8273,233.6276,233.7974,30097.0
2025-05-14 11:35:00,234.16,234.25,234.11,234.19,32166.0,233.7774,233.8672,233.7275,233.8073,32166.0
2025-05-14 11:40:00,234.23,234.23,234.02,234.1,33876.0,233.8473,233.8473,233.6376,233.7175,33876.0
2025-05-14 11:45:00,234.13,234.16,233.88,233.88,54387.0,233.7474,233.7774,233.4978,233.4978,54387.0
2025-05-14 11:50:00,233.87,234.04,233.79,233.91,40530.0,233.4879,233.6576,233.408,233.5278,40530.0
2025-05-14 11:55:00,233.93,234.08,233.86,234.01,13156.0,233.5478,233.6975,233.4779,233.6276,13156.0
2025-05-14 12:00:00,234.0,234.06,233.94,234.01,60129.0,233.6177,233.6776,233.5577,233.6276,60129.0
2025-05-14 12:05:00,234.03,234.15,233.94,234.06,22633.0,233.6476,233.7674,233.5577,233.6776,22633.0
2025-05-14 12:10:00,234.07,234.15,233.95,234.04,22068.0,233.6875,233.7674,233.5677,233.6576,22068.0
2025-05-14 12:15:00,234.03,234.08,233.93,233.93,16003.0,233.6476,233.6975,233.5478,233.5478,16003.0
2025-05-14 12:20:00,233.92,234.08,233.89,234.04,16627.0,233.5378,233.6975,233.5078,233.6576,16627.0
2025-05-14 12:25:00,234.03,234.17,234.01,234.1,49015.0,233.6476,233.7874,233.6276,233.7175,49015.0
2025-05-14 12:30:00,234.11,234.46,234.09,234.43,40519.0,233.7275,234.0769,233.7075,234.0469,40519.0
2025-05-14 12:35:00,234.44,234.51,234.08,234.11,26277.0,234.0569,234.1268,233.6975,233.7275,26277.0
2025-05-14 12:40:00,234.11,234.15,233.88,233.98,34925.0,233.7275,233.7674,233.4978,233.5977,34925.0
2025-05-14 12:45:00,233.95,234.1,233.91,233.96,18083.0,233.5677,233.7175,233.5278,233.5777,18083.0
2025-05-14 12:50:00,233.98,234.09,233.93,234.05,25448.0,233.5977,233.7075,233.5478,233.6676,25448.0
2025-05-14 12:55:00,234.01,234.03,233.84,233.84,10104.0,233.6276,233.6476,233.4579,233.4579,10104.0
2025-05-14 13:00:00,233.88,233.88,233.68,233.7,22593.0,233.4978,233.4978,233.2982,233.3181,22593.0
2025-05-14 13:05:00,233.69,233.85,233.62,233.79,17100.0,233.3082,233.4679,233.2383,233.408,17100.0
2025-05-14 13:10:00,233.79,233.79,233.46,233.56,66677.0,233.408,233.408,233.0785,233.1784,66677.0
2025-05-14 13:15:00,233.56,233.58,233.17,233.39,74528.0,233.1784,233.1983,232.789,233.0086,74528.0
2025-05-14 13:20:00,233.37,233.38,232.76,232.89,47191.0,232.9887,232.9987,232.3797,232.5095,47191.0
2025-05-14 13:25:00,232.91,233.19,232.78,233.15,27347.0,232.5294,232.809,232.3996,232.769,27347.0
2025-05-14 13:30:00,233.15,233.33,233.1,233.2,19389.0,232.769,232.9487,232.7191,232.819,19389.0
2025-05-14 13:35:00,233.2,233.51,233.16,233.48,25191.0,232.819,233.1285,232.779,233.0985,25191.0
2025-05-14 13:40:00,233.52,233.69,233.5,233.56,34069.0,233.1384,233.3082,233.1185,233.1784,34069.0
2025-05-14 13:45:00,233.52,233.6,233.45,233.6,13332.0,233.1384,233.2183,233.0685,233.2183,13332.0
2025-05-14 13:50:00,233.6,233.82,233.59,233.72,19515.0,233.2183,233.4379,233.2083,233.3381,19515.0
2025-05-14 13:55:00,233.73,233.76,233.6,233.74,18020.0,233.3481,233.378,233.2183,233.3581,18020.0
2025-05-14 14:00:00,233.74,233.74,233.59,233.69,14340.0,233.3581,233.3581,233.2083,233.3082,14340.0
2025-05-14 14:05:00,233.67,233.84,233.66,233.67,12199.0,233.2882,233.4579,233.2782,233.2882,12199.0
2025-05-14 14:10:00,233.67,233.69,233.49,233.59,14663.0,233.2882,233.3082,233.1085,233.2083,14663.0
2025-05-14 14:15:00,233.57,233.76,233.48,233.72,58000.0,233.1884,233.378,233.0985,233.3381,58000.0
2025-05-14 14:20:00,233.69,233.69,233.53,233.55,14911.0,233.3082,233.3082,233.1484,233.1684,14911.0
2025-05-14 14:25:00,233.54,233.68,233.33,233.44,19544.0,233.1584,233.2982,232.9487,233.0586,19544.0
2025-05-14 14:30:00,233.44,234.08,233.43,233.98,75501.0,233.0586,233.6975,233.0486,233.5977,75501.0
2025-05-14 14:35:00,234.0,234.01,233.6,233.82,32687.0,233.6177,233.6276,233.2183,233.4379,32687.0
2025-05-14 14:40:00,233.82,233.95,233.78,233.92,19845.0,233.4379,233.5677,233.398,233.5378,19845.0
2025-05-14 14:45:00,233.94,233.94,233.75,233.83,16074.0,233.5577,233.5577,233.3681,233.4479,16074.0
2025-05-14 14:50:00,233.83,234.0,233.79,233.87,26178.0,233.4479,233.6177,233.408,233.4879,26178.0
2025-05-14 14:55:00,233.85,233.85,233.67,233.74,9041.0,233.4679,233.4679,233.2882,233.3581,9041.0
2025-05-14 15:00:00,233.76,233.77,233.57,233.58,29298.0,233.378,233.388,233.1884,233.1983,29298.0
2025-05-14 15:05:00,233.59,233.76,233.48,233.65,60003.0,233.2083,233.378,233.0985,233.2682,60003.0
2025-05-14 15:10:00,233.62,233.82,233.62,233.75,17698.0,233.2383,233.4379,233.2383,233.3681,17698.0
2025-05-14 15:15:00,233.74,233.85,233.65,233.7,15546.0,233.3581,233.4679,233.2682,233.3181,15546.0
2025-05-14 15:20:00,233.68,233.73,233.37,233.42,57136.0,233.2982,233.3481,232.9887,233.0386,57136.0
2025-05-14 15:25:00,233.38,233.6,233.31,233.56,48164.0,232.9987,233.2183,232.9288,233.1784,48164.0
2025-05-14 15:30:00,233.56,233.68,233.49,233.58,25221.0,233.1784,233.2982,233.1085,233.1983,25221.0
2025-05-14 15:35:00,233.57,233.64,233.42,233.51,267202.0,233.1884,233.2582,233.0386,233.1285,267202.0
2025-05-14 15:40:00,233.48,233.67,233.4,233.54,60848.0,233.0985,233.2882,233.0186,233.1584,60848.0
2025-05-14 15:45:00,233.49,233.64,233.33,233.6,38342.0,233.1085,233.2582,232.9487,233.2183,38342.0
2025-05-14 15:50:00,233.62,234.24,233.62,234.12,133296.0,233.2383,233.8573,233.2383,233.7375,133296.0
2025-05-14 15:55:00,234.08,234.31,234.07,234.16,310507.0,233.6975,233.9271,233.6875,233.7774,310507.0
2025-05-15 09:30:00,232.86,233.87,232.86,233.71,78480.0,232.4795,233.4879,232.4795,233.3281,78480.0
2025-05-15 09:35:00,233.74,233.81,233.21,233.21,151126.0,233.3581,233.428,232.8289,232.8289,151126.0
2025-05-15 09:40:00,233.21,233.5,233.11,233.48,63389.0,232.8289,233.1185,232.7291,233.0985,63389.0
2025-05-15 09:45:00,233.45,233.46,232.58,232.82,75806.0,233.0685,233.0785,232.2,232.4396,75806.0
2025-05-15 09:50:00,232.83,233.31,232.73,233.2,57235.0,232.4496,232.9288,232.3497,232.819,57235.0
2025-05-15 09:55:00,233.18,233.3,232.95,233.23,63383.0,232.799,232.9188,232.5694,232.8489,63383.0
2025-05-15 10:00:00,233.25,233.71,233.18,233.63,65542.0,232.8689,233.3281,232.799,233.2483,65542.0
2025-05-15 10:05:00,233.65,233.73,233.39,233.42,37913.0,233.2682,233.3481,233.0086,233.0386,37913.0
2025-05-15 10:10:00,233.39,233.42,232.95,233.18,51854.0,233.0086,233.0386,232.5694,232.799,51854.0
2025-05-15 10:15:00,233.2,233.44,232.84,233.43,33184.0,232.819,233.0586,232.4595,233.0486,33184.0
2025-05-15 10:20:00,233.45,233.58,233.33,233.54,43232.0,233.0685,233.1983,232.9487,233.1584,43232.0
2025-05-15 10:25:00,233.53,233.58,233.07,233.07,45126.0,233.1484,233.1983,232.6892,232.6892,45126.0
2025-05-15 10:30:00,233.13,233.16,232.79,232.8,41605.0,232.7491,232.779,232.4096,232.4196,41605.0
2025-05-15 10:35:00,232.84,232.98,232.69,232.94,44332.0,232.4595,232.5993,232.3098,232.5594,44332.0
2025-05-15 10:40:00,232.92,233.39,232.91,233.32,34068.0,232.5394,233.0086,232.5294,232.9388,34068.0
2025-05-15 10:45:00,233.29,233.55,233.25,233.3,52055.0,232.9088,233.1684,232.8689,232.9188,52055.0
2025-05-15 10:50:00,233.28,233.62,233.16,233.59,45149.0,232.8988,233.2383,232.779,233.2083,45149.0
2025-05-15 10:55:00,233.58,233.8,233.55,233.8,33077.0,233.1983,233.418,233.1684,233.418,33077.0
2025-05-15 11:00:00,233.8,233.98,233.61,233.93,48946.0,233.418,233.5977,233.2283,233.5478,48946.0
2025-05-15 11:05:00,233.94,234.03,233.86,233.95,26427.0,233.5577,233.6476,233.4779,233.5677,26427.0
2025-05-15 11:10:00,233.95,234.16,233.93,234.12,23634.0,233.5677,233.7774,233.5478,233.7375,23634.0
2025-05-15 11:15:00,234.1,234.4,234.09,234.36,57945.0,233.7175,234.017,233.7075,233.9771,57945.0
2025-05-15 11:20:00,234.37,234.67,234.33,234.46,40597.0,233.987,234.2866,233.9471,234.0769,40597.0
2025-05-15 11:25:00,234.45,234.67,234.33,234.57,60899.0,234.0669,234.2866,233.9471,234.1867,60899.0
2025-05-15 11:30:00,234.61,234.62,234.45,234.59,22192.0,234.2267,234.2366,234.0669,234.2067,22192.0
2025-05-15 11:35:00,234.58,234.65,234.51,234.64,15980.0,234.1967,234.2666,234.1268,234.2566,15980.0
2025-05-15 11:40:00,234.67,234.97,234.65,234.92,46415.0,234.2866,234.5861,234.2666,234.5361,46415.0
2025-05-15 11:45:00,234.94,234.99,234.73,234.76,30395.0,234.5561,234.606,234.3465,234.3764,30395.0
2025-05-15 11:50:00,234.71,234.79,234.57,234.62,17761.0,234.3265,234.4064,234.1867,234.2366,17761.0
2025-05-15 11:55:00,234.62,234.69,234.56,234.66,14381.0,234.2366,234.3065,234.1767,234.2766,14381.0
2025-05-15 12:00:00,234.68,234.76,234.52,234.7,15690.0,234.2965,234.3764,234.1368,234.3165,15690.0
2025-05-15 12:05:00,234.7,235.05,234.69,235.03,40173.0,234.3165,234.6659,234.3065,234.646,40173.0
2025-05-15 12:10:00,234.91,234.93,234.74,234.78,23863.0,234.5262,234.5461,234.3564,234.3964,23863.0
2025-05-15 12:15:00,234.79,234.93,234.75,234.85,22663.0,234.4064,234.5461,234.3664,234.4663,22663.0
2025-05-15 12:20:00,234.86,234.86,234.65,234.78,18703.0,234.4762,234.4762,234.2666,234.3964,18703.0
2025-05-15 12:25:00,234.77,234.87,234.58,234.85,30084.0,234.3864,234.4862,234.1967,234.4663,30084.0
2025-05-15 12:30:00,234.86,234.9,234.69,234.82,19926.0,234.4762,234.5162,234.3065,234.4363,19926.0
2025-05-15 12:35:00,234.79,235.24,234.74,235.16,27662.0,234.4064,234.8556,234.3564,234.7758,27662.0
2025-05-15 12:40:00,235.17,235.24,235.06,235.2,19819.0,234.7857,234.8556,234.6759,234.8157,19819.0
2025-05-15 12:45:00,235.2,235.45,235.2,235.44,35505.0,234.8157,235.0653,234.8157,235.0553,35505.0
2025-05-15 12:50:00,235.44,235.45,235.23,235.28,23820.0,235.0553,235.0653,234.8456,234.8956,23820.0
2025-05-15 12:55:00,235.28,235.33,235.16,235.31,32213.0,234.8956,234.9455,234.7758,234.9255,32213.0
2025-05-15 13:00:00,235.33,235.48,235.25,235.47,30858.0,234.9455,235.0952,234.8656,235.0852,30858.0
2025-05-15 13:05:00,235.46,235.49,235.31,235.35,22756.0,235.0753,235.1052,234.9255,234.9654,22756.0
2025-05-15 13:10:00,235.35,235.45,235.24,235.42,72881.0,234.9654,235.0653,234.8556,235.0353,72881.0
2025-05-15 13:15:00,235.44,235.62,235.39,235.6,28010.0,235.0553,235.235,235.0054,235.215,28010.0
2025-05-15 13:20:00,235.6,235.76,235.59,235.69,23741.0,235.215,235.3748,235.2051,235.3049,23741.0
2025-05-15 13:25:00,235.68,235.77,235.55,235.7,70456.0,235.2949,235.3848,235.1651,235.3149,70456.0
2025-05-15 13:30:00,235.7,235.7,235.33,235.34,24036.0,235.3149,235.3149,234.9455,234.9555,24036.0
2025-05-15 13:35:00,235.32,235.47,235.24,235.35,48445.0,234.9355,235.0852,234.8556,234.9654,48445.0
2025-05-15 13:40:00,235.33,235.48,235.26,235.41,28744.0,234.9455,235.0952,234.8756,235.0253,28744.0
2025-05-15 13:45:00,235.44,235.45,235.14,235.14,20276.0,235.0553,235.0653,234.7558,234.7558,20276.0
2025-05-15 13:50:00,235.13,235.25,235.03,235.07,30039.0,234.7458,234.8656,234.646,234.6859,30039.0
2025-05-15 13:55:00,235.08,235.09,234.91,234.98,29183.0,234.6959,234.7059,234.5262,234.596,29183.0
2025-05-15 14:00:00,234.98,235.01,234.76,234.8,43585.0,234.596,234.626,234.3764,234.4163,43585.0
2025-05-15 14:05:00,234.82,234.91,234.65,234.75,35753.0,234.4363,234.5262,234.2666,234.3664,35753.0
2025-05-15 14:10:00,234.73,234.77,234.49,234.54,50831.0,234.3465,234.3864,234.1069,234.1568,50831.0
2025-05-15 14:15:00,234.51,234.52,234.08,234.09,66838.0,234.1268,234.1368,233.6975,233.7075,66838.0
2025-05-15 14:20:00,234.1,234.2,233.97,234.18,27927.0,233.7175,233.8173,233.5877,233.7974,27927.0
2025-05-15 14:25:00,234.18,234.43,234.15,234.43,40013.0,233.7974,234.0469,233.7674,234.0469,40013.0
2025-05-15 14:30:00,234.43,234.79,234.39,234.72,29142.0,234.0469,234.4064,234.007,234.3365,29142.0
2025-05-15 14:35:00,234.69,234.78,234.48,234.64,19629.0,234.3065,234.3964,234.0969,234.2566,19629.0
2025-05-15 14:40:00,234.65,234.77,234.57,234.62,18448.0,234.2666,234.3864,234.1867,234.2366,18448.0
2025-05-15 14:45:00,234.61,234.62,234.33,234.48,19699.0,234.2267,234.2366,233.9471,234.0969,19699.0
2025-05-15 14:50:00,234.46,234.5,234.24,234.31,21524.0,234.0769,234.1168,233.8573,233.9271,21524.0
2025-05-15 14:55:00,234.29,234.36,234.18,234.2,31393.0,233.9072,233.9771,233.7974,233.8173,31393.0
2025-05-15 15:00:00,234.2,234.46,234.13,234.44,25779.0,233.8173,234.0769,233.7474,234.0569,25779.0
2025-05-15 15:05:00,234.44,234.58,234.07,234.1,31598.0,234.0569,234.1967,233.6875,233.7175,31598.0
2025-05-15 15:10:00,234.07,234.21,233.99,234.15,31966.0,233.6875,233.8273,233.6077,233.7674,31966.0
2025-05-15 15:15:00,234.15,234.41,234.09,234.22,30259.0,233.7674,234.027,233.7075,233.8373,30259.0
2025-05-15 15:20:00,234.21,234.23,233.84,233.92,37656.0,233.8273,233.8473,233.4579,233.5378,37656.0
2025-05-15 15:25:00,233.89,233.89,233.31,233.46,42133.0,233.5078,233.5078,232.9288,233.0785,42133.0
2025-05-15 15:30:00,233.46,233.91,233.46,233.86,46121.0,233.0785,233.5278,233.0785,233.4779,46121.0
2025-05-15 15:35:00,233.85,233.9,233.66,233.71,34170.0,233.4679,233.5178,233.2782,233.3281,34170.0
2025-05-15 15:40:00,233.71,234.05,233.7,233.93,43767.0,233.3281,233.6676,233.3181,233.5478,43767.0
2025-05-15 15:45:00,233.89,234.11,233.76,233.97,39968.0,233.5078,233.7275,233.378,233.5877,39968.0
2025-05-15 15:50:00,234.05,234.47,233.91,234.04,116360.0,233.6676,234.0869,233.5278,233.6576,116360.0
2025-05-15 15:55:00,234.03,234.52,233.96,234.48,231063.0,233.6476,234.1368,233.5777,234.0969,231063.0
2025-05-16 09:30:00,234.9,235.21,234.02,234.1,113845.0,234.5162,234.8257,233.6376,233.7175,113845.0
2025-05-16 09:35:00,234.13,234.29,233.74,234.12,74459.0,233.7474,233.9072,233.3581,233.7375,74459.0
2025-05-16 09:40:00,234.13,234.13,233.56,233.87,46403.0,233.7474,233.7474,233.1784,233.4879,46403.0
2025-05-16 09:45:00,233.85,234.26,233.82,234.24,48731.0,233.4679,233.8772,233.4379,233.8573,48731.0
2025-05-16 09:50:00,234.24,234.36,233.99,234.0,69115.0,233.8573,233.9771,233.6077,233.6177,69115.0
2025-05-16 09:55:00,234.0,234.36,233.98,234.27,68827.0,233.6177,233.9771,233.5977,233.8872,68827.0
2025-05-16 10:00:00,234.25,234.34,233.75,234.31,86229.0,233.8672,233.9571,233.3681,233.9271,86229.0
2025-05-16 10:05:00,234.34,234.46,233.94,234.2,80972.0,233.9571,234.0769,233.5577,233.8173,80972.0
2025-05-16 10:10:00,234.2,234.33,233.93,234.28,56810.0,233.8173,233.9471,233.5478,233.8972,56810.0
2025-05-16 10:15:00,234.29,234.61,234.16,234.57,72096.0,233.9072,234.2267,233.7774,234.1867,72096.0
2025-05-16 10:20:00,234.56,234.58,234.28,234.39,59864.0,234.1767,234.1967,233.8972,234.007,59864.0
2025-05-16 10:25:00,234.38,234.54,233.95,234.03,51231.0,233.997,234.1568,233.5677,233.6476,51231.0
2025-05-16 10:30:00,234.03,234.03,233.61,233.74,36352.0,233.6476,233.6476,233.2283,233.3581,36352.0
2025-05-16 10:35:00,233.72,233.75,233.49,233.62,53021.0,233.3381,233.3681,233.1085,233.2383,53021.0
2025-05-16 10:40:00,233.6,233.62,232.87,232.95,56632.0,233.2183,233.2383,232.4895,232.5694,56632.0
2025-05-16 10:45:00,232.89,233.53,232.86,233.53,118321.0,232.5095,233.1484,232.4795,233.1484,118321.0
2025-05-16 10:50:00,233.52,233.72,233.49,233.68,135572.0,233.1384,233.3381,233.1085,233.2982,135572.0
2025-05-16 10:55:00,233.72,233.77,233.43,233.53,89612.0,233.3381,233.388,233.0486,233.1484,89612.0
2025-05-16 11:00:00,233.54,233.76,233.45,233.46,71869.0,233.1584,233.378,233.0685,233.0785,71869.0
2025-05-16 11:05:00,233.45,233.64,233.4,233.4,10703.0,233.0685,233.2582,233.0186,233.0186,10703.0
2025-05-16 11:10:00,233.4,233.73,233.37,233.66,9783.0,233.0186,233.3481,232.9887,233.2782,9783.0
2025-05-16 11:15:00,233.66,233.79,233.5,233.58,11233.0,233.2782,233.408,233.1185,233.1983,11233.0
2025-05-16 11:20:00,233.59,233.63,233.39,233.55,16213.0,233.2083,233.2483,233.0086,233.1684,16213.0
2025-05-16 11:25:00,233.57,233.73,233.53,233.67,10230.0,233.1884,233.3481,233.1484,233.2882,10230.0
2025-05-16 11:30:00,233.7,234.04,233.69,233.92,26135.0,233.3181,233.6576,233.3082,233.5378,26135.0
2025-05-16 11:35:00,233.92,233.94,233.76,233.86,12156.0,233.5378,233.5577,233.378,233.4779,12156.0
2025-05-16 11:40:00,233.91,234.14,233.91,234.03,17136.0,233.5278,233.7574,233.5278,233.6476,17136.0
2025-05-16 11:45:00,234.07,234.07,233.88,233.93,20285.0,233.6875,233.6875,233.4978,233.5478,20285.0
2025-05-16 11:50:00,233.95,234.0,233.67,233.88,12223.0,233.5677,233.6177,233.2882,233.4978,12223.0
2025-05-16 11:55:00,233.87,233.87,233.67,233.73,11682.0,233.4879,233.4879,233.2882,233.3481,11682.0
2025-05-16 12:00:00,233.7,233.96,233.68,233.88,9939.0,233.3181,233.5777,233.2982,233.4978,9939.0
2025-05-16 12:05:00,233.88,233.94,233.82,233.84,9654.0,233.4978,233.5577,233.4379,233.4579,9654.0
2025-05-16 12:10:00,233.83,233.94,233.76,233.92,11251.0,233.4479,233.5577,233.378,233.5378,11251.0
2025-05-16 12:15:00,233.94,234.12,233.93,233.94,13407.0,233.5577,233.7375,233.5478,233.5577,13407.0
2025-05-16 12:20:00,233.96,234.15,233.95,234.01,10506.0,233.5777,233.7674,233.5677,233.6276,10506.0
2025-05-16 12:25:00,233.99,234.05,233.88,233.95,25836.0,233.6077,233.6676,233.4978,233.5677,25836.0
2025-05-16 12:30:00,233.95,234.04,233.73,233.74,14493.0,233.5677,233.6576,233.3481,233.3581,14493.0
2025-05-16 12:35:00,233.75,233.88,233.73,233.84,11777.0,233.3681,233.4978,233.3481,233.4579,11777.0
2025-05-16 12:40:00,233.83,233.93,233.71,233.77,15024.0,233.4479,233.5478,233.3281,233.388,15024.0
2025-05-16 12:45:00,233.82,233.92,233.75,233.75,15128.0,233.4379,233.5378,233.3681,233.3681,15128.0
2025-05-16 12:50:00,233.76,234.01,233.75,233.95,22862.0,233.378,233.6276,233.3681,233.5677,22862.0
2025-05-16 12:55:00,233.95,234.05,233.86,233.86,19656.0,233.5677,233.6676,233.4779,233.4779,19656.0
2025-05-16 13:00:00,233.83,234.0,233.77,233.97,15256.0,233.4479,233.6177,233.388,233.5877,15256.0
2025-05-16 13:05:00,233.98,234.06,233.9,234.03,9407.0,233.5977,233.6776,233.5178,233.6476,9407.0
2025-05-16 13:10:00,233.99,234.19,233.92,234.17,14421.0,233.6077,233.8073,233.5378,233.7874,14421.0
2025-05-16 13:15:00,234.18,234.38,234.12,234.36,14696.0,233.7974,233.997,233.7375,233.9771,14696.0
2025-05-16 13:20:00,234.35,234.39,234.19,234.3,16670.0,233.9671,234.007,233.8073,233.9172,16670.0
2025-05-16 13:25:00,234.29,234.37,234.28,234.35,16182.0,233.9072,233.987,233.8972,233.9671,16182.0
2025-05-16 13:30:00,234.38,234.61,234.33,234.53,22001.0,233.997,234.2267,233.9471,234.1468,22001.0
2025-05-16 13:35:00,234.56,234.6,234.39,234.39,11298.0,234.1767,234.2167,234.007,234.007,11298.0
2025-05-16 13:40:00,234.4,234.44,234.25,234.34,14236.0,234.017,234.0569,233.8672,233.9571,14236.0
2025-05-16 13:45:00,234.34,234.41,234.31,234.37,10538.0,233.9571,234.027,233.9271,233.987,10538.0
2025-05-16 13:50:00,234.37,234.4,234.19,234.21,12799.0,233.987,234.017,233.8073,233.8273,12799.0
2025-05-16 13:55:00,234.23,234.31,234.15,234.27,11795.0,233.8473,233.9271,233.7674,233.8872,11795.0
2025-05-16 14:00:00,234.26,234.4,234.22,234.28,11207.0,233.8772,234.017,233.8373,233.8972,11207.0
2025-05-16 14:05:00,234.25,234.27,234.14,234.2,10078.0,233.8672,233.8872,233.7574,233.8173,10078.0
2025-05-16 14:10:00,234.21,234.47,234.17,234.42,8831.0,233.8273,234.0869,233.7874,234.037,8831.0
2025-05-16 14:15:00,234.39,234.47,234.3,234.41,16231.0,234.007,234.0869,233.9172,234.027,16231.0
2025-05-16 14:20:00,234.39,234.5,234.37,234.45,14513.0,234.007,234.1168,233.987,234.0669,14513.0
2025-05-16 14:25:00,234.45,234.52,234.38,234.46,12597.0,234.0669,234.1368,233.997,234.0769,12597.0
2025-05-16 14:30:00,234.45,234.57,234.41,234.57,14673.0,234.0669,234.1867,234.027,234.1867,14673.0
2025-05-16 14:35:00,234.57,234.64,234.48,234.64,9622.0,234.1867,234.2566,234.0969,234.2566,9622.0
2025-05-16 14:40:00,234.64,234.77,234.55,234.65,15295.0,234.2566,234.3864,234.1668,234.2666,15295.0
2025-05-16 14:45:00,234.66,234.73,234.65,234.69,12726.0,234.2766,234.3465,234.2666,234.3065,12726.0
2025-05-16 14:50:00,234.67,234.78,234.62,234.7,14141.0,234.2866,234.3964,234.2366,234.3165,14141.0
2025-05-16 14:55:00,234.71,234.75,234.55,234.55,13513.0,234.3265,234.3664,234.1668,234.1668,13513.0
2025-05-16 15:00:00,234.56,234.74,234.56,234.71,32810.0,234.1767,234.3564,234.1767,234.3265,32810.0
2025-05-16 15:05:00,234.74,234.95,234.73,234.83,22337.0,234.3564,234.5661,234.3465,234.4463,22337.0
2025-05-16 15:10:00,234.81,234.85,234.76,234.8,12953.0,234.4263,234.4663,234.3764,234.4163,12953.0
2025-05-16 15:15:00,234.81,234.85,234.69,234.77,16729.0,234.4263,234.4663,234.3065,234.3864,16729.0
2025-05-16 15:20:00,234.77,234.8,234.68,234.75,19339.0,234.3864,234.4163,234.2965,234.3664,19339.0
2025-05-16 15:25:00,234.78,234.81,234.69,234.75,29424.0,234.3964,234.4263,234.3065,234.3664,29424.0
2025-05-16 15:30:00,234.74,234.75,234.56,234.63,33666.0,234.3564,234.3664,234.1767,234.2466,33666.0
2025-05-16 15:35:00,234.63,234.66,234.45,234.53,47978.0,234.2466,234.2766,234.0669,234.1468,47978.0
2025-05-16 15:40:00,234.52,234.6,234.38,234.44,31747.0,234.1368,234.2167,233.997,234.0569,31747.0
2025-05-16 15:45:00,234.44,234.79,234.36,234.75,61155.0,234.0569,234.4064,233.9771,234.3664,61155.0
2025-05-16 15:50:00,234.73,234.82,234.63,234.65,92975.0,234.3465,234.4363,234.2466,234.2666,92975.0
2025-05-16 15:55:00,234.65,234.95,234.62,234.87,176157.0,234.2666,234.5661,234.2366,234.4862,176157.0
2025-05-19 09:30:00,231.42,232.03,231.34,231.84,125139.0,231.0419,231.6509,230.962,231.4612,125139.0
2025-05-19 09:35:00,231.83,232.69,231.64,232.63,145368.0,231.4512,232.3098,231.2615,232.2499,145368.0
2025-05-19 09:40:00,232.61,232.95,232.43,232.95,161971.0,232.2299,232.5694,232.0502,232.5694,161971.0
2025-05-19 09:45:00,232.94,233.27,232.63,233.12,64622.0,232.5594,232.8888,232.2499,232.7391,64622.0
2025-05-19 09:50:00,233.09,233.27,232.94,232.97,105784.0,232.7091,232.8888,232.5594,232.5893,105784.0
2025-05-19 09:55:00,232.95,233.21,232.95,233.02,90847.0,232.5694,232.8289,232.5694,232.6393,90847.0
2025-05-19 10:00:00,233.0,233.62,232.95,233.41,157772.0,232.6193,233.2383,232.5694,233.0286,157772.0
2025-05-19 10:05:00,233.42,234.02,233.34,234.0,174138.0,233.0386,233.6376,232.9587,233.6177,174138.0
2025-05-19 10:10:00,233.99,234.08,233.74,233.86,58754.0,233.6077,233.6975,233.3581,233.4779,58754.0
2025-05-19 10:15:00,233.87,234.35,233.87,234.19,57491.0,233.4879,233.9671,233.4879,233.8073,57491.0
2025-05-19 10:20:00,234.18,234.25,233.91,233.98,48885.0,233.7974,233.8672,233.5278,233.5977,48885.0
2025-05-19 10:25:00,233.95,233.95,233.34,233.62,64876.0,233.5677,233.5677,232.9587,233.2383,64876.0
2025-05-19 10:30:00,233.62,233.72,233.38,233.71,50118.0,233.2383,233.3381,232.9987,233.3281,50118.0
2025-05-19 10:35:00,233.68,233.95,233.59,233.73,33936.0,233.2982,233.5677,233.2083,233.3481,33936.0
2025-05-19 10:40:00,233.71,234.01,233.7,233.91,36774.0,233.3281,233.6276,233.3181,233.5278,36774.0
2025-05-19 10:45:00,233.91,234.04,233.33,233.41,24626.0,233.5278,233.6576,232.9487,233.0286,24626.0
2025-05-19 10:50:00,233.38,233.74,233.27,233.58,52448.0,232.9987,233.3581,232.8888,233.1983,52448.0
2025-05-19 10:55:00,233.6,233.62,233.43,233.5,31446.0,233.2183,233.2383,233.0486,233.1185,31446.0
2025-05-19 11:00:00,233.51,233.74,233.45,233.71,363133.0,233.1285,233.3581,233.0685,233.3281,363133.0
2025-05-19 11:05:00,233.71,233.75,233.34,233.61,119549.0,233.3281,233.3681,232.9587,233.2283,119549.0
2025-05-19 11:10:00,233.61,233.89,233.61,233.79,23441.0,233.2283,233.5078,233.2283,233.408,23441.0
2025-05-19 11:15:00,233.79,234.0,233.76,233.84,23012.0,233.408,233.6177,233.378,233.4579,23012.0
2025-05-19 11:20:00,233.85,233.89,233.55,233.57,24158.0,233.4679,233.5078,233.1684,233.1884,24158.0
2025-05-19 11:25:00,233.56,233.6,233.44,233.49,40797.0,233.1784,233.2183,233.0586,233.1085,40797.0
2025-05-19 11:30:00,233.49,233.75,233.45,233.63,39981.0,233.1085,233.3681,233.0685,233.2483,39981.0
2025-05-19 11:35:00,233.64,234.03,233.64,234.01,32092.0,233.2582,233.6476,233.2582,233.6276,32092.0
2025-05-19 11:40:00,234.02,234.3,233.99,233.99,25467.0,233.6376,233.9172,233.6077,233.6077,25467.0
2025-05-19 11:45:00,233.98,234.08,233.67,233.72,21283.0,233.5977,233.6975,233.2882,233.3381,21283.0
2025-05-19 11:50:00,233.69,233.78,233.58,233.71,21643.0,233.3082,233.398,233.1983,233.3281,21643.0
2025-05-19 11:55:00,233.7,233.87,233.65,233.84,22122.0,233.3181,233.4879,233.2682,233.4579,22122.0
2025-05-19 12:00:00,233.85,233.99,233.77,233.98,12807.0,233.4679,233.6077,233.388,233.5977,12807.0
2025-05-19 12:05:00,233.94,233.94,233.83,233.88,24955.0,233.5577,233.5577,233.4479,233.4978,24955.0
2025-05-19 12:10:00,233.84,234.08,233.84,233.99,34666.0,233.4579,233.6975,233.4579,233.6077,34666.0
2025-05-19 12:15:00,234.0,234.07,233.87,233.87,17664.0,233.6177,233.6875,233.4879,233.4879,17664.0
2025-05-19 12:20:00,233.86,234.07,233.86,234.06,24839.0,233.4779,233.6875,233.4779,233.6776,24839.0
2025-05-19 12:25:00,234.03,234.33,234.03,234.27,59433.0,233.6476,233.9471,233.6476,233.8872,59433.0
2025-05-19 12:30:00,234.29,234.32,234.03,234.06,35838.0,233.9072,233.9371,233.6476,233.6776,35838.0
2025-05-19 12:35:00,234.07,234.17,234.02,234.09,17921.0,233.6875,233.7874,233.6376,233.7075,17921.0
2025-05-19 12:40:00,234.09,234.11,233.96,234.02,46284.0,233.7075,233.7275,233.5777,233.6376,46284.0
2025-05-19 12:45:00,234.02,234.12,233.96,234.01,22751.0,233.6376,233.7375,233.5777,233.6276,22751.0
2025-05-19 12:50:00,234.02,234.35,234.02,234.3,21376.0,233.6376,233.9671,233.6376,233.9172,21376.0
2025-05-19 12:55:00,234.24,234.56,234.24,234.5,29734.0,233.8573,234.1767,233.8573,234.1168,29734.0
2025-05-19 13:00:00,234.48,234.79,234.44,234.79,42144.0,234.0969,234.4064,234.0569,234.4064,42144.0
2025-05-19 13:05:00,234.79,235.03,234.74,235.02,34383.0,234.4064,234.646,234.3564,234.636,34383.0
2025-05-19 13:10:00,235.01,235.08,234.89,234.98,47144.0,234.626,234.6959,234.5062,234.596,47144.0
2025-05-19 13:15:00,235.01,235.02,234.81,234.84,24545.0,234.626,234.636,234.4263,234.4563,24545.0
2025-05-19 13:20:00,234.81,234.96,234.8,234.95,19644.0,234.4263,234.5761,234.4163,234.5661,19644.0
2025-05-19 13:25:00,234.94,235.07,234.83,234.83,18509.0,234.5561,234.6859,234.4463,234.4463,18509.0
2025-05-19 13:30:00,234.83,235.04,234.68,235.04,67724.0,234.4463,234.656,234.2965,234.656,67724.0
2025-05-19 13:35:00,235.05,235.05,234.87,234.9,21059.0,234.6659,234.6659,234.4862,234.5162,21059.0
2025-05-19 13:40:00,234.9,234.91,234.79,234.86,17601.0,234.5162,234.5262,234.4064,234.4762,17601.0
2025-05-19 13:45:00,234.87,234.88,234.66,234.71,14775.0,234.4862,234.4962,234.2766,234.3265,14775.0
2025-05-19 13:50:00,234.7,234.85,234.6,234.69,21916.0,234.3165,234.4663,234.2167,234.3065,21916.0
2025-05-19 13:55:00,234.66,234.73,234.58,234.61,24927.0,234.2766,234.3465,234.1967,234.2267,24927.0
2025-05-19 14:00:00,234.62,234.72,234.56,234.6,18415.0,234.2366,234.3365,234.1767,234.2167,18415.0
2025-05-19 14:05:00,234.62,234.63,234.55,234.56,22933.0,234.2366,234.2466,234.1668,234.1767,22933.0
2025-05-19 14:10:00,234.56,234.56,234.32,234.36,27047.0,234.1767,234.1767,233.9371,233.9771,27047.0
2025-05-19 14:15:00,234.36,234.36,234.01,234.13,32399.0,233.9771,233.9771,233.6276,233.7474,32399.0
2025-05-19 14:20:00,234.11,234.26,234.04,234.12,36238.0,233.7275,233.8772,233.6576,233.7375,36238.0
2025-05-19 14:25:00,234.15,234.41,234.14,234.16,43936.0,233.7674,234.027,233.7574,233.7774,43936.0
2025-05-19 14:30:00,234.18,234.36,234.12,234.33,27797.0,233.7974,233.9771,233.7375,233.9471,27797.0
2025-05-19 14:35:00,234.33,234.53,234.33,234.48,24307.0,233.9471,234.1468,233.9471,234.0969,24307.0
2025-05-19 14:40:00,234.49,234.49,234.24,234.32,32819.0,234.1069,234.1069,233.8573,233.9371,32819.0
2025-05-19 14:45:00,234.31,234.37,234.19,234.29,17154.0,233.9271,233.987,233.8073,233.9072,17154.0
2025-05-19 14:50:00,234.3,234.48,234.3,234.48,24529.0,233.9172,234.0969,233.9172,234.0969,24529.0
2025-05-19 14:55:00,234.47,234.53,234.41,234.47,16747.0,234.0869,234.1468,234.027,234.0869,16747.0
2025-05-19 15:00:00,234.48,234.62,234.3,234.38,21535.0,234.0969,234.2366,233.9172,233.997,21535.0
2025-05-19 15:05:00,234.37,234.53,234.3,234.31,17909.0,233.987,234.1468,233.9172,233.9271,17909.0
2025-05-19 15:10:00,234.3,234.32,234.18,234.23,17634.0,233.9172,233.9371,233.7974,233.8473,17634.0
2025-05-19 15:15:00,234.19,234.22,234.05,234.07,26105.0,233.8073,233.8373,233.6676,233.6875,26105.0
2025-05-19 15:20:00,234.05,234.22,234.02,234.09,38349.0,233.6676,233.8373,233.6376,233.7075,38349.0
2025-05-19 15:25:00,234.08,234.08,233.84,234.03,43927.0,233.6975,233.6975,233.4579,233.6476,43927.0
2025-05-19 15:30:00,234.02,234.19,234.0,234.1,32363.0,233.6376,233.8073,233.6177,233.7175,32363.0
2025-05-19 15:35:00,234.09,234.27,234.02,234.12,44345.0,233.7075,233.8872,233.6376,233.7375,44345.0
2025-05-19 15:40:00,234.08,234.15,233.91,233.99,40796.0,233.6975,233.7674,233.5278,233.6077,40796.0
2025-05-19 15:45:00,233.98,234.32,233.96,234.26,87174.0,233.5977,233.9371,233.5777,233.8772,87174.0
2025-05-19 15:50:00,234.29,234.51,234.2,234.34,105885.0,233.9072,234.1268,233.8173,233.9571,105885.0
2025-05-19 15:55:00,234.32,234.66,234.2,234.52,228763.0,233.9371,234.2766,233.8173,234.1368,228763.0
2025-05-20 09:30:00,233.09,233.44,232.95,233.03,63309.0,232.7091,233.0586,232.5694,232.6492,63309.0
2025-05-20 09:35:00,233.0,233.01,232.58,232.9,79390.0,232.6193,232.6293,232.2,232.5194,79390.0
2025-05-20 09:40:00,232.92,233.04,232.57,232.79,53413.0,232.5394,232.6592,232.19,232.4096,53413.0
2025-05-20 09:45:00,232.79,232.83,232.18,232.32,60793.0,232.4096,232.4496,231.8006,231.9404,60793.0
2025-05-20 09:50:00,232.28,233.02,232.16,232.99,53900.0,231.9005,232.6393,231.7807,232.6093,53900.0
2025-05-20 09:55:00,232.97,232.97,232.5,232.63,47358.0,232.5893,232.5893,232.1201,232.2499,47358.0
2025-05-20 10:00:00,232.63,232.82,232.46,232.75,59837.0,232.2499,232.4396,232.0802,232.3697,59837.0
2025-05-20 10:05:00,232.77,232.94,232.5,232.5,45775.0,232.3897,232.5594,232.1201,232.1201,45775.0
2025-05-20 10:10:00,232.49,232.75,232.44,232.7,35714.0,232.1101,232.3697,232.0602,232.3198,35714.0
2025-05-20 10:15:00,232.68,233.05,232.68,232.99,40739.0,232.2998,232.6692,232.2998,232.6093,40739.0
2025-05-20 10:20:00,232.99,233.17,232.85,232.87,63727.0,232.6093,232.789,232.4695,232.4895,63727.0
2025-05-20 10:25:00,232.87,233.08,232.67,232.88,72282.0,232.4895,232.6992,232.2898,232.4995,72282.0
2025-05-20 10:30:00,232.84,232.99,232.75,232.95,6749.0,232.4595,232.6093,232.3697,232.5694,6749.0
2025-05-20 10:35:00,232.94,233.45,232.93,233.42,23006.0,232.5594,233.0685,232.5494,233.0386,23006.0
2025-05-20 10:40:00,233.43,233.51,233.34,233.51,27283.0,233.0486,233.1285,232.9587,233.1285,27283.0
2025-05-20 10:45:00,233.5,233.58,233.42,233.54,12489.0,233.1185,233.1983,233.0386,233.1584,12489.0
2025-05-20 10:50:00,233.54,233.58,233.34,233.51,45113.0,233.1584,233.1983,232.9587,233.1285,45113.0
2025-05-20 10:55:00,233.5,233.55,233.09,233.11,26079.0,233.1185,233.1684,232.7091,232.7291,26079.0
2025-05-20 11:00:00,233.09,233.28,232.92,233.21,28969.0,232.7091,232.8988,232.5394,232.8289,28969.0
2025-05-20 11:05:00,233.18,233.23,233.05,233.13,16191.0,232.799,232.8489,232.6692,232.7491,16191.0
2025-05-20 11:10:00,233.13,233.3,233.04,233.21,27051.0,232.7491,232.9188,232.6592,232.8289,27051.0
2025-05-20 11:15:00,233.21,233.35,233.17,233.28,37497.0,232.8289,232.9687,232.789,232.8988,37497.0
2025-05-20 11:20:00,233.29,233.32,233.12,233.2,25754.0,232.9088,232.9388,232.7391,232.819,25754.0
2025-05-20 11:25:00,233.13,233.32,233.13,233.29,27563.0,232.7491,232.9388,232.7491,232.9088,27563.0
2025-05-20 11:30:00,233.31,233.36,233.14,233.26,25504.0,232.9288,232.9787,232.7591,232.8789,25504.0
2025-05-20 11:35:00,233.26,233.28,233.06,233.15,30372.0,232.8789,232.8988,232.6792,232.769,30372.0
2025-05-20 11:40:00,233.16,233.17,232.92,232.93,32074.0,232.779,232.789,232.5394,232.5494,32074.0
2025-05-20 11:45:00,232.92,233.25,232.9,233.23,25957.0,232.5394,232.8689,232.5194,232.8489,25957.0
2025-05-20 11:50:00,233.25,233.28,233.14,233.17,11792.0,232.8689,232.8988,232.7591,232.789,11792.0
2025-05-20 11:55:00,233.17,233.49,233.15,233.34,49200.0,232.789,233.1085,232.769,232.9587,49200.0
2025-05-20 12:00:00,233.36,233.44,233.27,233.32,15661.0,232.9787,233.0586,232.8888,232.9388,15661.0
2025-05-20 12:05:00,233.34,233.35,233.09,233.17,12497.0,232.9587,232.9687,232.7091,232.789,12497.0
2025-05-20 12:10:00,233.17,233.22,233.0,233.18,14694.0,232.789,232.8389,232.6193,232.799,14694.0
2025-05-20 12:15:00,233.2,233.21,233.08,233.12,11137.0,232.819,232.8289,232.6992,232.7391,11137.0
2025-05-20 12:20:00,233.12,233.24,232.95,232.96,21361.0,232.7391,232.8589,232.5694,232.5794,21361.0
2025-05-20 12:25:00,232.96,233.24,232.88,233.19,27811.0,232.5794,232.8589,232.4995,232.809,27811.0
2025-05-20 12:30:00,233.19,233.41,233.17,233.33,16187.0,232.809,233.0286,232.789,232.9487,16187.0
2025-05-20 12:35:00,233.34,233.56,233.34,233.5,33089.0,232.9587,233.1784,232.9587,233.1185,33089.0
2025-05-20 12:40:00,233.53,233.59,233.46,233.56,12926.0,233.1484,233.2083,233.0785,233.1784,12926.0
2025-05-20 12:45:00,233.56,233.62,233.44,233.48,16754.0,233.1784,233.2383,233.0586,233.0985,16754.0
2025-05-20 12:50:00,233.49,233.56,233.38,233.46,30110.0,233.1085,233.1784,232.9987,233.0785,30110.0
2025-05-20 12:55:00,233.47,233.54,233.42,233.42,20725.0,233.0885,233.1584,233.0386,233.0386,20725.0
2025-05-20 13:00:00,233.42,233.54,233.38,233.51,21607.0,233.0386,233.1584,232.9987,233.1285,21607.0
2025-05-20 13:05:00,233.51,233.57,233.5,233.54,12313.0,233.1285,233.1884,233.1185,233.1584,12313.0
2025-05-20 13:10:00,233.53,233.56,233.42,233.54,21133.0,233.1484,233.1784,233.0386,233.1584,21133.0
2025-05-20 13:15:00,233.53,233.53,233.41,233.45,21534.0,233.1484,233.1484,233.0286,233.0685,21534.0
2025-05-20 13:20:00,233.45,233.46,233.34,233.38,10321.0,233.0685,233.0785,232.9587,232.9987,10321.0
2025-05-20 13:25:00,233.39,233.59,233.38,233.5,61330.0,233.0086,233.2083,232.9987,233.1185,61330.0
2025-05-20 13:30:00,233.51,233.53,233.31,233.47,27870.0,233.1285,233.1484,232.9288,233.0885,27870.0
2025-05-20 13:35:00,233.47,233.5,233.39,233.39,34687.0,233.0885,233.1185,233.0086,233.0086,34687.0
2025-05-20 13:40:00,233.42,233.49,233.35,233.42,62551.0,233.0386,233.1085,232.9687,233.0386,62551.0
2025-05-20 13:45:00,233.4,233.4,233.25,233.27,12313.0,233.0186,233.0186,232.8689,232.8888,12313.0
2025-05-20 13:50:00,233.23,233.29,233.1,233.28,16490.0,232.8489,232.9088,232.7191,232.8988,16490.0
2025-05-20 13:55:00,233.29,233.3,233.16,233.27,11401.0,232.9088,232.9188,232.779,232.8888,11401.0
2025-05-20 14:00:00,233.26,233.3,233.16,233.24,14531.0,232.8789,232.9188,232.779,232.8589,14531.0
2025-05-20 14:05:00,233.27,233.29,233.15,233.15,10084.0,232.8888,232.9088,232.769,232.769,10084.0
2025-05-20 14:10:00,233.16,233.24,233.13,233.16,39226.0,232.779,232.8589,232.7491,232.779,39226.0
2025-05-20 14:15:00,233.15,233.19,232.88,232.99,41220.0,232.769,232.809,232.4995,232.6093,41220.0
2025-05-20 14:20:00,232.96,232.96,232.45,232.68,76929.0,232.5794,232.5794,232.0702,232.2998,76929.0
2025-05-20 14:25:00,232.67,232.8,232.14,232.24,59786.0,232.2898,232.4196,231.7607,231.8605,59786.0
2025-05-20 14:30:00,232.23,232.49,232.19,232.47,40028.0,231.8505,232.1101,231.8106,232.0902,40028.0
2025-05-20 14:35:00,232.45,232.71,232.45,232.65,31663.0,232.0702,232.3298,232.0702,232.2699,31663.0
2025-05-20 14:40:00,232.62,232.67,232.28,232.46,33036.0,232.2399,232.2898,231.9005,232.0802,33036.0
2025-05-20 14:45:00,232.45,232.53,232.34,232.46,19235.0,232.0702,232.1501,231.9604,232.0802,19235.0
2025-05-20 14:50:00,232.44,232.56,232.36,232.45,45110.0,232.0602,232.18,231.9803,232.0702,45110.0
2025-05-20 14:55:00,232.44,232.55,232.42,232.42,21050.0,232.0602,232.17,232.0402,232.0402,21050.0
2025-05-20 15:00:00,232.41,232.43,231.96,232.02,52612.0,232.0302,232.0502,231.581,231.6409,52612.0
2025-05-20 15:05:00,232.02,232.39,231.9,232.36,71509.0,231.6409,232.0103,231.5211,231.9803,71509.0
2025-05-20 15:10:00,232.36,232.58,232.28,232.53,41142.0,231.9803,232.2,231.9005,232.1501,41142.0
2025-05-20 15:15:00,232.52,232.7,232.4,232.67,52567.0,232.1401,232.3198,232.0203,232.2898,52567.0
2025-05-20 15:20:00,232.66,232.76,232.64,232.73,47011.0,232.2798,232.3797,232.2599,232.3497,47011.0
2025-05-20 15:25:00,232.73,232.92,232.7,232.81,32856.0,232.3497,232.5394,232.3198,232.4296,32856.0
2025-05-20 15:30:00,232.85,233.24,232.85,233.14,51923.0,232.4695,232.8589,232.4695,232.7591,51923.0
2025-05-20 15:35:00,233.16,233.28,233.08,233.19,48806.0,232.779,232.8988,232.6992,232.809,48806.0
2025-05-20 15:40:00,233.19,233.26,232.94,232.96,35298.0,232.809,232.8789,232.5594,232.5794,35298.0
2025-05-20 15:45:00,232.97,233.14,232.86,233.01,33259.0,232.5893,232.7591,232.4795,232.6293,33259.0
2025-05-20 15:50:00,232.98,233.53,232.88,233.43,101809.0,232.5993,233.1484,232.4995,233.0486,101809.0
2025-05-20 15:55:00,233.43,233.71,233.32,233.64,208878.0,233.0486,233.3281,232.9388,233.2582,208878.0
2025-05-21 09:30:00,231.62,232.26,231.47,231.91,52733.0,231.2415,231.8805,231.0918,231.5311,52733.0
2025-05-21 09:35:00,231.93,232.2,231.85,232.2,83178.0,231.551,231.8206,231.4712,231.8206,83178.0
2025-05-21 09:40:00,232.19,232.59,231.93,232.48,60940.0,231.8106,232.21,231.551,232.1001,60940.0
2025-05-21 09:45:00,232.5,232.69,232.37,232.69,92027.0,232.1201,232.3098,231.9903,232.3098,92027.0
2025-05-21 09:50:00,232.68,232.87,232.55,232.6,129486.0,232.2998,232.4895,232.17,232.2199,129486.0
2025-05-21 09:55:00,232.58,232.84,232.47,232.54,111089.0,232.2,232.4595,232.0902,232.16,111089.0
2025-05-21 10:00:00,232.54,233.11,232.35,232.56,251314.0,232.16,232.7291,231.9703,232.18,251314.0
2025-05-21 10:05:00,232.61,232.77,232.41,232.74,86628.0,232.2299,232.3897,232.0302,232.3597,86628.0
2025-05-21 10:10:00,232.73,232.79,232.45,232.62,123705.0,232.3497,232.4096,232.0702,232.2399,123705.0
2025-05-21 10:15:00,232.63,232.79,232.56,232.64,91853.0,232.2499,232.4096,232.18,232.2599,91853.0
2025-05-21 10:20:00,232.64,232.87,232.58,232.62,179417.0,232.2599,232.4895,232.2,232.2399,179417.0
2025-05-21 10:25:00,232.61,232.79,232.45,232.5,140396.0,232.2299,232.4096,232.0702,232.1201,140396.0
2025-05-21 10:30:00,232.49,232.74,232.39,232.45,38508.0,232.1101,232.3597,232.0103,232.0702,38508.0
2025-05-21 10:35:00,232.44,232.68,232.39,232.68,63252.0,232.0602,232.2998,232.0103,232.2998,63252.0
2025-05-21 10:40:00,232.71,232.83,232.42,232.46,42835.0,232.3298,232.4496,232.0402,232.0802,42835.0
2025-05-21 10:45:00,232.47,232.61,232.36,232.61,54120.0,232.0902,232.2299,231.9803,232.2299,54120.0
2025-05-21 10:50:00,232.61,232.8,232.55,232.57,56660.0,232.2299,232.4196,232.17,232.19,56660.0
2025-05-21 10:55:00,232.58,233.06,232.58,233.06,43013.0,232.2,232.6792,232.2,232.6792,43013.0
2025-05-21 11:00:00,233.05,233.27,232.96,233.19,60897.0,232.6692,232.8888,232.5794,232.809,60897.0
2025-05-21 11:05:00,233.19,233.71,233.04,233.67,96631.0,232.809,233.3281,232.6592,233.2882,96631.0
2025-05-21 11:10:00,233.67,233.78,233.48,233.74,70552.0,233.2882,233.398,233.0985,233.3581,70552.0
2025-05-21 11:15:00,233.73,233.83,233.57,233.65,74562.0,233.3481,233.4479,233.1884,233.2682,74562.0
2025-05-21 11:20:00,233.66,233.9,233.51,233.9,50521.0,233.2782,233.5178,233.1285,233.5178,50521.0
2025-05-21 11:25:00,233.89,233.99,233.78,233.82,27868.0,233.5078,233.6077,233.398,233.4379,27868.0
2025-05-21 11:30:00,233.82,233.86,233.68,233.79,32926.0,233.4379,233.4779,233.2982,233.408,32926.0
2025-05-21 11:35:00,233.81,233.9,233.63,233.9,39314.0,233.428,233.5178,233.2483,233.5178,39314.0
2025-05-21 11:40:00,233.9,234.16,233.9,234.13,28189.0,233.5178,233.7774,233.5178,233.7474,28189.0
2025-05-21 11:45:00,234.12,234.2,233.99,234.11,23581.0,233.7375,233.8173,233.6077,233.7275,23581.0
2025-05-21 11:50:00,234.08,234.37,234.05,234.36,26220.0,233.6975,233.987,233.6676,233.9771,26220.0
2025-05-21 11:55:00,234.37,234.4,234.11,234.14,29486.0,233.987,234.017,233.7275,233.7574,29486.0
2025-05-21 12:00:00,234.12,234.4,234.12,234.36,19532.0,233.7375,234.017,233.7375,233.9771,19532.0
2025-05-21 12:05:00,234.34,234.57,234.24,234.49,33036.0,233.9571,234.1867,233.8573,234.1069,33036.0
2025-05-21 12:10:00,234.51,234.54,234.32,234.38,29205.0,234.1268,234.1568,233.9371,233.997,29205.0
2025-05-21 12:15:00,234.37,234.42,234.31,234.37,15792.0,233.987,234.037,233.9271,233.987,15792.0
2025-05-21 12:20:00,234.38,234.38,234.11,234.2,23731.0,233.997,233.997,233.7275,233.8173,23731.0
2025-05-21 12:25:00,234.17,234.36,234.14,234.32,27513.0,233.7874,233.9771,233.7574,233.9371,27513.0
2025-05-21 12:30:00,234.31,234.46,234.28,234.42,20438.0,233.9271,234.0769,233.8972,234.037,20438.0
2025-05-21 12:35:00,234.4,234.53,234.37,234.41,17382.0,234.017,234.1468,233.987,234.027,17382.0
2025-05-21 12:40:00,234.4,234.52,234.37,234.5,13908.0,234.017,234.1368,233.987,234.1168,13908.0
2025-05-21 12:45:00,234.49,234.7,234.42,234.67,20902.0,234.1069,234.3165,234.037,234.2866,20902.0
2025-05-21 12:50:00,234.68,234.71,234.56,234.58,17096.0,234.2965,234.3265,234.1767,234.1967,17096.0
2025-05-21 12:55:00,234.59,234.6,234.1,234.11,24261.0,234.2067,234.2167,233.7175,233.7275,24261.0
2025-05-21 13:00:00,234.16,234.22,233.64,233.86,57035.0,233.7774,233.8373,233.2582,233.4779,57035.0
2025-05-21 13:05:00,233.87,234.01,233.44,233.52,25817.0,233.4879,233.6276,233.0586,233.1384,25817.0
2025-05-21 13:10:00,233.47,233.51,233.17,233.32,51645.0,233.0885,233.1285,232.789,232.9388,51645.0
2025-05-21 13:15:00,233.31,233.33,231.99,232.36,112881.0,232.9288,232.9487,231.6109,231.9803,112881.0
2025-05-21 13:20:00,232.37,232.38,230.98,231.05,118026.0,231.9903,232.0003,230.6026,230.6725,118026.0
2025-05-21 13:25:00,231.06,231.22,230.2,230.24,147491.0,230.6825,230.8422,229.8239,229.8638,147491.0
2025-05-21 13:30:00,230.26,231.28,229.81,230.99,151060.0,229.8838,230.9021,229.4345,230.6126,151060.0
2025-05-21 13:35:00,230.96,231.71,230.54,231.7,70030.0,230.5826,231.3314,230.1633,231.3214,70030.0
2025-05-21 13:40:00,231.6,231.66,230.98,231.11,123370.0,231.2216,231.2815,230.6026,230.7324,123370.0
2025-05-21 13:45:00,231.01,231.5,230.87,231.23,72274.0,230.6325,231.1217,230.4928,230.8522,72274.0
2025-05-21 13:50:00,231.21,231.42,230.69,230.91,59513.0,230.8322,231.0419,230.3131,230.5327,59513.0
2025-05-21 13:55:00,230.91,231.04,230.67,231.02,48371.0,230.5327,230.6625,230.2931,230.6425,48371.0
2025-05-21 14:00:00,231.01,231.16,230.44,230.48,71353.0,230.6325,230.7823,230.0635,230.1034,71353.0
2025-05-21 14:05:00,230.48,231.11,230.37,231.1,74813.0,230.1034,230.7324,229.9936,230.7224,74813.0
2025-05-21 14:10:00,231.1,231.15,230.31,230.52,74469.0,230.7224,230.7723,229.9337,230.1433,74469.0
2025-05-21 14:15:00,230.51,230.76,230.39,230.42,134608.0,230.1334,230.3829,230.0135,230.0435,134608.0
2025-05-21 14:20:00,230.44,230.47,229.93,230.21,134216.0,230.0635,230.0934,229.5543,229.8338,134216.0
2025-05-21 14:25:00,230.22,230.75,230.22,230.61,65370.0,229.8438,230.373,229.8438,230.2332,65370.0
2025-05-21 14:30:00,230.58,230.96,230.52,230.96,80669.0,230.2032,230.5826,230.1433,230.5826,80669.0
2025-05-21 14:35:00,230.93,231.11,230.66,230.73,56266.0,230.5527,230.7324,230.2831,230.353,56266.0
2025-05-21 14:40:00,230.73,231.02,230.69,230.9,35707.0,230.353,230.6425,230.3131,230.5227,35707.0
2025-05-21 14:45:00,230.89,230.96,230.22,230.28,76927.0,230.5127,230.5826,229.8438,229.9037,76927.0
2025-05-21 14:50:00,230.27,230.48,230.04,230.07,65938.0,229.8937,230.1034,229.6641,229.6941,65938.0
2025-05-21 14:55:00,230.03,230.24,229.79,229.94,70505.0,229.6541,229.8638,229.4145,229.5643,70505.0
2025-05-21 15:00:00,229.96,230.26,229.8,229.94,65853.0,229.5843,229.8838,229.4245,229.5643,65853.0
2025-05-21 15:05:00,229.92,230.1,229.01,229.05,79577.0,229.5443,229.724,228.6358,228.6757,79577.0
2025-05-21 15:10:00,229.02,229.39,228.8,229.31,92328.0,228.6458,229.0152,228.4261,228.9353,92328.0
2025-05-21 15:15:00,229.31,229.41,228.8,228.85,72624.0,228.9353,229.0352,228.4261,228.4761,72624.0
2025-05-21 15:20:00,228.88,229.05,228.56,228.65,67998.0,228.506,228.6757,228.1865,228.2764,67998.0
2025-05-21 15:25:00,228.59,228.77,228.35,228.67,65501.0,228.2165,228.3962,227.9769,228.2964,65501.0
2025-05-21 15:30:00,228.65,229.34,228.65,229.26,82136.0,228.2764,228.9653,228.2764,228.8854,82136.0
2025-05-21 15:35:00,229.22,229.77,229.12,229.76,88278.0,228.8455,229.3946,228.7456,229.3846,88278.0
2025-05-21 15:40:00,229.73,229.97,229.6,229.91,93218.0,229.3546,229.5942,229.2248,229.5343,93218.0
2025-05-21 15:45:00,229.9,229.98,229.6,229.82,103786.0,229.5244,229.6042,229.2248,229.4445,103786.0
2025-05-21 15:50:00,229.81,230.26,229.56,229.56,303970.0,229.4345,229.8838,229.1849,229.1849,303970.0
2025-05-21 15:55:00,229.57,229.77,229.3,229.3,273045.0,229.1949,229.3946,228.9253,228.9253,273045.0
2025-05-22 09:30:00,229.37,230.04,228.95,228.96,70822.0,228.9952,229.6641,228.5759,228.5859,70822.0
2025-05-22 09:35:00,228.98,229.81,228.83,229.28,94604.0,228.6059,229.4345,228.4561,228.9054,94604.0
2025-05-22 09:40:00,229.27,229.72,229.05,229.16,90764.0,228.8954,229.3446,228.6757,228.7856,90764.0
2025-05-22 09:45:00,229.22,229.61,229.16,229.57,81902.0,228.8455,229.2348,228.7856,229.1949,81902.0
2025-05-22 09:50:00,229.58,230.41,229.4,230.14,55203.0,229.2049,230.0335,229.0252,229.764,55203.0
2025-05-22 09:55:00,230.16,230.9,230.12,230.83,124133.0,229.7839,230.5227,229.744,230.4528,124133.0
2025-05-22 10:00:00,230.88,231.32,230.85,231.22,72453.0,230.5027,230.942,230.4728,230.8422,72453.0
2025-05-22 10:05:00,231.25,231.4,231.03,231.21,65455.0,230.8721,231.0219,230.6525,230.8322,65455.0
2025-05-22 10:10:00,231.21,231.21,230.49,230.57,61805.0,230.8322,230.8322,230.1134,230.1933,61805.0
2025-05-22 10:15:00,230.52,230.7,230.35,230.46,82981.0,230.1433,230.323,229.9736,230.0834,82981.0
2025-05-22 10:20:00,230.39,230.44,229.88,229.97,62263.0,230.0135,230.0635,229.5044,229.5942,62263.0
2025-05-22 10:25:00,229.98,230.29,229.87,230.01,35556.0,229.6042,229.9137,229.4944,229.6342,35556.0
2025-05-22 10:30:00,230.02,230.25,229.88,230.1,33081.0,229.6442,229.8738,229.5044,229.724,33081.0
2025-05-22 10:35:00,230.08,230.26,229.77,229.91,42330.0,229.7041,229.8838,229.3946,229.5343,42330.0
2025-05-22 10:40:00,229.86,230.38,229.8,229.92,23924.0,229.4844,230.0036,229.4245,229.5443,23924.0
2025-05-22 10:45:00,229.94,230.27,229.89,229.99,20875.0,229.5643,229.8937,229.5144,229.6142,20875.0
2025-05-22 10:50:00,230.05,230.14,229.73,229.82,25288.0,229.6741,229.764,229.3546,229.4445,25288.0
2025-05-22 10:55:00,229.77,230.23,229.45,230.18,34707.0,229.3946,229.8538,229.0751,229.8039,34707.0
2025-05-22 11:00:00,230.18,230.44,230.11,230.36,31183.0,229.8039,230.0635,229.734,229.9836,31183.0
2025-05-22 11:05:00,230.33,230.52,230.11,230.39,24544.0,229.9536,230.1433,229.734,230.0135,24544.0
2025-05-22 11:10:00,230.38,230.43,230.16,230.22,17285.0,230.0036,230.0535,229.7839,229.8438,17285.0
2025-05-22 11:15:00,230.21,230.23,229.87,230.15,20451.0,229.8338,229.8538,229.4944,229.7739,20451.0
2025-05-22 11:20:00,230.2,230.57,230.16,230.47,34921.0,229.8239,230.1933,229.7839,230.0934,34921.0
2025-05-22 11:25:00,230.51,230.57,229.92,229.96,32670.0,230.1334,230.1933,229.5443,229.5843,32670.0
2025-05-22 11:30:00,229.93,230.21,229.82,230.17,65089.0,229.5543,229.8338,229.4445,229.7939,65089.0
2025-05-22 11:35:00,230.22,230.37,230.01,230.18,22725.0,229.8438,229.9936,229.6342,229.8039,22725.0
2025-05-22 11:40:00,230.15,230.34,230.05,230.29,20133.0,229.7739,229.9636,229.6741,229.9137,20133.0
2025-05-22 11:45:00,230.28,230.53,230.14,230.21,45105.0,229.9037,230.1533,229.764,229.8338,45105.0
2025-05-22 11:50:00,230.21,230.37,230.16,230.34,18327.0,229.8338,229.9936,229.7839,229.9636,18327.0
2025-05-22 11:55:00,230.31,230.48,230.24,230.45,14516.0,229.9337,230.1034,229.8638,230.0735,14516.0
2025-05-22 12:00:00,230.48,230.62,230.44,230.53,35851.0,230.1034,230.2432,230.0635,230.1533,35851.0
2025-05-22 12:05:00,230.53,230.67,230.25,230.54,28440.0,230.1533,230.2931,229.8738,230.1633,28440.0
2025-05-22 12:10:00,230.56,230.83,230.53,230.83,36210.0,230.1833,230.4528,230.1533,230.4528,36210.0
2025-05-22 12:15:00,230.81,231.07,230.65,230.66,49381.0,230.4329,230.6924,230.2731,230.2831,49381.0
2025-05-22 12:20:00,230.65,230.66,230.47,230.51,71710.0,230.2731,230.2831,230.0934,230.1334,71710.0
2025-05-22 12:25:00,230.5,230.59,230.4,230.44,19054.0,230.1234,230.2132,230.0235,230.0635,19054.0
2025-05-22 12:30:00,230.41,230.5,230.19,230.23,16364.0,230.0335,230.1234,229.8139,229.8538,16364.0
2025-05-22 12:35:00,230.28,230.44,230.2,230.33,11388.0,229.9037,230.0635,229.8239,229.9536,11388.0
2025-05-22 12:40:00,230.33,230.43,230.23,230.24,30263.0,229.9536,230.0535,229.8538,229.8638,30263.0
2025-05-22 12:45:00,230.26,230.31,230.0,230.0,22563.0,229.8838,229.9337,229.6242,229.6242,22563.0
2025-05-22 12:50:00,230.0,230.19,229.94,230.18,18681.0,229.6242,229.8139,229.5643,229.8039,18681.0
2025-05-22 12:55:00,230.18,230.19,229.83,229.89,18860.0,229.8039,229.8139,229.4545,229.5144,18860.0
2025-05-22 13:00:00,229.89,230.03,229.77,229.82,23106.0,229.5144,229.6541,229.3946,229.4445,23106.0
2025-05-22 13:05:00,229.81,229.97,229.71,229.81,18306.0,229.4345,229.5942,229.3347,229.4345,18306.0
2025-05-22 13:10:00,229.77,229.84,229.7,229.72,13127.0,229.3946,229.4644,229.3247,229.3446,13127.0
2025-05-22 13:15:00,229.71,230.23,229.7,230.07,27274.0,229.3347,229.8538,229.3247,229.6941,27274.0
2025-05-22 13:20:00,230.04,230.44,230.04,230.38,26601.0,229.6641,230.0635,229.6641,230.0036,26601.0
2025-05-22 13:25:00,230.38,230.47,230.3,230.37,43474.0,230.0036,230.0934,229.9237,229.9936,43474.0
2025-05-22 13:30:00,230.41,230.46,230.17,230.45,22922.0,230.0335,230.0834,229.7939,230.0735,22922.0
2025-05-22 13:35:00,230.47,230.5,230.21,230.34,17670.0,230.0934,230.1234,229.8338,229.9636,17670.0
2025-05-22 13:40:00,230.34,230.6,230.33,230.6,87976.0,229.9636,230.2232,229.9536,230.2232,87976.0
2025-05-22 13:45:00,230.63,230.66,230.36,230.51,67082.0,230.2532,230.2831,229.9836,230.1334,67082.0
2025-05-22 13:50:00,230.51,230.6,230.4,230.46,23974.0,230.1334,230.2232,230.0235,230.0834,23974.0
2025-05-22 13:55:00,230.47,230.77,230.46,230.53,36078.0,230.0934,230.3929,230.0834,230.1533,36078.0
2025-05-22 14:00:00,230.53,230.67,230.44,230.52,21175.0,230.1533,230.2931,230.0635,230.1433,21175.0
2025-05-22 14:05:00,230.53,230.62,230.38,230.53,19259.0,230.1533,230.2432,230.0036,230.1533,19259.0
2025-05-22 14:10:00,230.49,230.59,230.37,230.55,25296.0,230.1134,230.2132,229.9936,230.1733,25296.0
2025-05-22 14:15:00,230.56,230.74,230.52,230.72,69302.0,230.1833,230.363,230.1433,230.343,69302.0
2025-05-22 14:20:00,230.71,230.8,230.49,230.72,162360.0,230.333,230.4229,230.1134,230.343,162360.0
2025-05-22 14:25:00,230.69,230.76,230.49,230.54,30125.0,230.3131,230.3829,230.1134,230.1633,30125.0
2025-05-22 14:30:00,230.54,230.7,230.42,230.69,45006.0,230.1633,230.323,230.0435,230.3131,45006.0
2025-05-22 14:35:00,230.67,230.75,230.44,230.47,38781.0,230.2931,230.373,230.0635,230.0934,38781.0
2025-05-22 14:40:00,230.45,230.54,230.33,230.47,71836.0,230.0735,230.1633,229.9536,230.0934,71836.0
2025-05-22 14:45:00,230.49,230.62,230.43,230.51,54760.0,230.1134,230.2432,230.0535,230.1334,54760.0
2025-05-22 14:50:00,230.49,230.79,230.47,230.66,32860.0,230.1134,230.4129,230.0934,230.2831,32860.0
2025-05-22 14:55:00,230.67,230.94,230.65,230.75,44565.0,230.2931,230.5627,230.2731,230.373,44565.0
2025-05-22 15:00:00,230.74,231.03,230.69,230.97,73466.0,230.363,230.6525,230.3131,230.5926,73466.0
2025-05-22 15:05:00,230.97,231.14,230.8,230.8,48493.0,230.5926,230.7623,230.4229,230.4229,48493.0
2025-05-22 15:10:00,230.81,230.96,230.81,230.95,26091.0,230.4329,230.5826,230.4329,230.5726,26091.0
2025-05-22 15:15:00,230.94,230.96,230.73,230.77,32813.0,230.5627,230.5826,230.353,230.3929,32813.0
2025-05-22 15:20:00,230.78,230.83,230.63,230.69,27266.0,230.4029,230.4528,230.2532,230.3131,27266.0
2025-05-22 15:25:00,230.69,231.02,230.69,230.98,29419.0,230.3131,230.6425,230.3131,230.6026,29419.0
2025-05-22 15:30:00,230.98,231.01,230.67,230.79,22384.0,230.6026,230.6325,230.2931,230.4129,22384.0
2025-05-22 15:35:00,230.79,230.79,230.5,230.55,20194.0,230.4129,230.4129,230.1234,230.1733,20194.0
2025-05-22 15:40:00,230.52,230.56,230.22,230.24,36041.0,230.1433,230.1833,229.8438,229.8638,36041.0
2025-05-22 15:45:00,230.24,230.3,229.92,230.22,83259.0,229.8638,229.9237,229.5443,229.8438,83259.0
2025-05-22 15:50:00,230.24,230.61,229.91,229.94,190958.0,229.8638,230.2332,229.5343,229.5643,190958.0
2025-05-22 15:55:00,229.95,230.08,229.16,229.36,425770.0,229.5743,229.7041,228.7856,228.9852,425770.0
2025-05-23 09:30:00,225.28,226.43,225.1,226.32,149311.0,224.9119,226.06,224.7322,225.9502,149311.0
2025-05-23 09:35:00,226.37,226.84,226.23,226.53,95988.0,226.0001,226.4694,225.8603,226.1599,95988.0
2025-05-23 09:40:00,226.48,226.65,225.8,226.13,91466.0,226.1099,226.2797,225.431,225.7605,91466.0
2025-05-23 09:45:00,226.17,226.17,225.38,225.6,98708.0,225.8004,225.8004,225.0117,225.2314,98708.0
2025-05-23 09:50:00,225.57,226.13,225.44,225.69,215906.0,225.2014,225.7605,225.0716,225.3212,215906.0
2025-05-23 09:55:00,225.67,226.11,225.67,225.96,84523.0,225.3013,225.7405,225.3013,225.5908,84523.0
2025-05-23 10:00:00,225.96,226.45,225.86,226.32,133833.0,225.5908,226.08,225.491,225.9502,133833.0
2025-05-23 10:05:00,226.33,226.63,226.17,226.46,69731.0,225.9602,226.2597,225.8004,226.09,69731.0
2025-05-23 10:10:00,226.45,227.14,226.31,226.87,91551.0,226.08,226.7689,225.9402,226.4993,91551.0
2025-05-23 10:15:00,226.84,227.02,226.49,226.49,65948.0,226.4694,226.6491,226.1199,226.1199,65948.0
2025-05-23 10:20:00,226.49,227.03,226.24,226.98,70312.0,226.1199,226.659,225.8703,226.6091,70312.0
2025-05-23 10:25:00,226.99,227.2,226.55,226.67,41044.0,226.6191,226.8288,226.1798,226.2996,41044.0
2025-05-23 10:30:00,226.68,226.99,226.59,226.95,22335.0,226.3096,226.6191,226.2198,226.5792,22335.0
2025-05-23 10:35:00,226.99,227.08,226.79,226.88,51729.0,226.6191,226.709,226.4194,226.5093,51729.0
2025-05-23 10:40:00,226.86,227.08,226.64,226.82,29373.0,226.4893,226.709,226.2697,226.4494,29373.0
2025-05-23 10:45:00,226.8,227.12,226.71,226.93,76668.0,226.4294,226.7489,226.3396,226.5592,76668.0
2025-05-23 10:50:00,226.92,226.96,226.42,226.42,35366.0,226.5492,226.5892,226.05,226.05,35366.0
2025-05-23 10:55:00,226.45,226.51,226.25,226.27,27683.0,226.08,226.1399,225.8803,225.9003,27683.0
2025-05-23 11:00:00,226.33,226.72,226.26,226.49,51908.0,225.9602,226.3495,225.8903,226.1199,51908.0
2025-05-23 11:05:00,226.45,226.47,226.02,226.32,38940.0,226.08,226.1,225.6507,225.9502,38940.0
2025-05-23 11:10:00,226.35,226.49,226.01,226.24,43623.0,225.9802,226.1199,225.6407,225.8703,43623.0
2025-05-23 11:15:00,226.2,226.46,225.87,226.3,53872.0,225.8304,226.09,225.5009,225.9302,53872.0
2025-05-23 11:20:00,226.31,226.69,226.27,226.63,17968.0,225.9402,226.3196,225.9003,226.2597,17968.0
2025-05-23 11:25:00,226.66,226.76,226.57,226.75,53418.0,226.2896,226.3895,226.1998,226.3795,53418.0
2025-05-23 11:30:00,226.73,227.06,226.69,227.06,20019.0,226.3595,226.689,226.3196,226.689,20019.0
2025-05-23 11:35:00,226.97,227.31,226.83,226.85,51147.0,226.5991,226.9386,226.4594,226.4793,51147.0
2025-05-23 11:40:00,226.9,227.07,226.83,227.0,18377.0,226.5293,226.699,226.4594,226.6291,18377.0
2025-05-23 11:45:00,227.02,227.05,226.8,226.88,17842.0,226.6491,226.679,226.4294,226.5093,17842.0
2025-05-23 11:50:00,226.91,226.91,226.46,226.61,23609.0,226.5392,226.5392,226.09,226.2397,23609.0
2025-05-23 11:55:00,226.59,226.62,226.36,226.38,19010.0,226.2198,226.2497,225.9901,226.0101,19010.0
2025-05-23 12:00:00,226.4,226.88,226.33,226.37,115276.0,226.0301,226.5093,225.9602,226.0001,115276.0
2025-05-23 12:05:00,226.35,226.74,226.26,226.58,155324.0,225.9802,226.3695,225.8903,226.2098,155324.0
2025-05-23 12:10:00,226.59,226.69,226.38,226.55,30563.0,226.2198,226.3196,226.0101,226.1798,30563.0
2025-05-23 12:15:00,226.54,226.64,226.41,226.46,22461.0,226.1698,226.2697,226.0401,226.09,22461.0
2025-05-23 12:20:00,226.48,226.76,226.44,226.74,21502.0,226.1099,226.3895,226.07,226.3695,21502.0
2025-05-23 12:25:00,226.74,226.87,226.45,226.7,56155.0,226.3695,226.4993,226.08,226.3296,56155.0
2025-05-23 12:30:00,226.68,226.68,226.33,226.45,18200.0,226.3096,226.3096,225.9602,226.08,18200.0
2025-05-23 12:35:00,226.53,226.89,226.5,226.85,16716.0,226.1599,226.5193,226.1299,226.4793,16716.0
2025-05-23 12:40:00,226.85,226.91,226.68,226.84,12869.0,226.4793,226.5392,226.3096,226.4694,12869.0
2025-05-23 12:45:00,226.86,227.05,226.83,227.04,24792.0,226.4893,226.679,226.4594,226.669,24792.0
2025-05-23 12:50:00,227.05,227.15,226.97,227.12,24838.0,226.679,226.7788,226.5991,226.7489,24838.0
2025-05-23 12:55:00,227.1,227.15,226.83,226.87,21240.0,226.7289,226.7788,226.4594,226.4993,21240.0
2025-05-23 13:00:00,226.87,227.13,226.78,227.13,20867.0,226.4993,226.7589,226.4094,226.7589,20867.0
2025-05-23 13:05:00,227.1,227.38,227.07,227.38,23517.0,226.7289,227.0085,226.699,227.0085,23517.0
2025-05-23 13:10:00,227.36,227.51,227.19,227.39,86505.0,226.9885,227.1383,226.8188,227.0185,86505.0
2025-05-23 13:15:00,227.38,227.81,227.36,227.77,33121.0,227.0085,227.4378,226.9885,227.3978,33121.0
2025-05-23 13:20:00,227.8,227.89,227.66,227.81,33413.0,227.4278,227.5176,227.288,227.4378,33413.0
2025-05-23 13:25:00,227.83,227.97,227.7,227.95,31033.0,227.4577,227.5975,227.3279,227.5775,31033.0
2025-05-23 13:30:00,227.94,227.94,227.57,227.6,22877.0,227.5676,227.5676,227.1982,227.2281,22877.0
2025-05-23 13:35:00,227.59,227.79,227.55,227.67,19710.0,227.2181,227.4178,227.1782,227.298,19710.0
2025-05-23 13:40:00,227.66,227.66,227.4,227.54,22051.0,227.288,227.288,227.0284,227.1682,22051.0
2025-05-23 13:45:00,227.53,227.74,227.5,227.71,17713.0,227.1582,227.3679,227.1283,227.3379,17713.0
2025-05-23 13:50:00,227.72,228.03,227.72,227.96,32125.0,227.3479,227.6574,227.3479,227.5875,32125.0
2025-05-23 13:55:00,227.94,227.99,227.65,227.85,10014.0,227.5676,227.6175,227.278,227.4777,10014.0
2025-05-23 14:00:00,227.84,228.2,227.78,227.96,40102.0,227.4677,227.8271,227.4078,227.5875,40102.0
2025-05-23 14:05:00,227.97,228.24,227.95,228.17,27100.0,227.5975,227.8671,227.5775,227.7972,27100.0
2025-05-23 14:10:00,228.15,228.15,227.99,228.14,21719.0,227.7772,227.7772,227.6175,227.7672,21719.0
2025-05-23 14:15:00,228.16,228.29,227.76,227.85,69520.0,227.7872,227.917,227.3878,227.4777,69520.0
2025-05-23 14:20:00,227.84,227.86,227.34,227.8,138575.0,227.4677,227.4877,226.9685,227.4278,138575.0
2025-05-23 14:25:00,227.81,227.95,227.51,227.68,25469.0,227.4378,227.5775,227.1383,227.308,25469.0
2025-05-23 14:30:00,227.66,227.86,227.65,227.76,32934.0,227.288,227.4877,227.278,227.3878,32934.0
2025-05-23 14:35:00,227.82,227.98,227.73,227.75,20305.0,227.4477,227.6075,227.3579,227.3779,20305.0
2025-05-23 14:40:00,227.71,227.84,227.6,227.68,25634.0,227.3379,227.4677,227.2281,227.308,25634.0
2025-05-23 14:45:00,227.69,227.73,227.37,227.71,21998.0,227.318,227.3579,226.9985,227.3379,21998.0
2025-05-23 14:50:00,227.71,227.81,227.62,227.74,13637.0,227.3379,227.4378,227.2481,227.3679,13637.0
2025-05-23 14:55:00,227.74,227.83,227.57,227.66,17890.0,227.3679,227.4577,227.1982,227.288,17890.0
2025-05-23 15:00:00,227.66,227.67,227.32,227.35,39263.0,227.288,227.298,226.9486,226.9785,39263.0
2025-05-23 15:05:00,227.35,227.8,227.32,227.75,63563.0,226.9785,227.4278,226.9486,227.3779,63563.0
2025-05-23 15:10:00,227.75,227.99,227.75,227.86,36648.0,227.3779,227.6175,227.3779,227.4877,36648.0
2025-05-23 15:15:00,227.86,227.86,227.34,227.39,43270.0,227.4877,227.4877,226.9685,227.0185,43270.0
2025-05-23 15:20:00,227.38,227.42,227.04,227.26,56627.0,227.0085,227.0484,226.669,226.8887,56627.0
2025-05-23 15:25:00,227.25,227.25,226.93,227.19,27740.0,226.8787,226.8787,226.5592,226.8188,27740.0
2025-05-23 15:30:00,227.2,227.47,227.13,227.46,27492.0,226.8288,227.0983,226.7589,227.0883,27492.0
2025-05-23 15:35:00,227.46,227.61,227.35,227.61,37620.0,227.0883,227.2381,226.9785,227.2381,37620.0
2025-05-23 15:40:00,227.6,227.66,227.41,227.51,37264.0,227.2281,227.288,227.0384,227.1383,37264.0
2025-05-23 15:45:00,227.49,227.56,227.12,227.17,71829.0,227.1183,227.1882,226.7489,226.7988,71829.0
2025-05-23 15:50:00,227.17,227.35,226.65,226.86,164272.0,226.7988,226.9785,226.2797,226.4893,164272.0
2025-05-23 15:55:00,226.8,227.07,226.61,226.74,250846.0,226.4294,226.699,226.2397,226.3695,250846.0
2025-05-27 09:30:00,230.34,230.61,229.91,230.09,107543.0,229.9636,230.2332,229.5343,229.714,107543.0
2025-05-27 09:35:00,230.01,230.02,229.57,229.98,110493.0,229.6342,229.6442,229.1949,229.6042,110493.0
2025-05-27 09:40:00,229.98,230.25,229.83,230.1,229287.0,229.6042,229.8738,229.4545,229.724,229287.0
2025-05-27 09:45:00,230.12,230.66,230.05,230.49,214055.0,229.744,230.2831,229.6741,230.1134,214055.0
2025-05-27 09:50:00,230.49,230.68,230.3,230.48,97908.0,230.1134,230.3031,229.9237,230.1034,97908.0
2025-05-27 09:55:00,230.48,230.69,230.48,230.64,78133.0,230.1034,230.3131,230.1034,230.2631,78133.0
2025-05-27 10:00:00,230.69,231.14,230.69,231.06,84680.0,230.3131,230.7623,230.3131,230.6825,84680.0
2025-05-27 10:05:00,231.11,231.14,230.85,231.12,90480.0,230.7324,230.7623,230.4728,230.7424,90480.0
2025-05-27 10:10:00,231.14,231.31,231.04,231.12,113939.0,230.7623,230.932,230.6625,230.7424,113939.0
2025-05-27 10:15:00,231.11,231.39,231.06,231.35,161290.0,230.7324,231.0119,230.6825,230.972,161290.0
2025-05-27 10:20:00,231.35,231.43,231.28,231.36,129464.0,230.972,231.0519,230.9021,230.982,129464.0
2025-05-27 10:25:00,231.36,231.47,231.27,231.31,113742.0,230.982,231.0918,230.8921,230.932,113742.0
2025-05-27 10:30:00,231.32,231.51,231.3,231.44,53879.0,230.942,231.1317,230.9221,231.0618,53879.0
2025-05-27 10:35:00,231.43,231.45,231.13,231.33,47502.0,231.0519,231.0718,230.7523,230.952,47502.0
2025-05-27 10:40:00,231.33,231.4,231.24,231.34,39814.0,230.952,231.0219,230.8622,230.962,39814.0
2025-05-27 10:45:00,231.35,231.54,231.31,231.4,27157.0,230.972,231.1617,230.932,231.0219,27157.0
2025-05-27 10:50:00,231.37,231.54,231.31,231.41,25200.0,230.9919,231.1617,230.932,231.0319,25200.0
2025-05-27 10:55:00,231.4,231.43,231.14,231.26,47470.0,231.0219,231.0519,230.7623,230.8821,47470.0
2025-05-27 11:00:00,231.25,231.51,231.22,231.47,65202.0,230.8721,231.1317,230.8422,231.0918,65202.0
2025-05-27 11:05:00,231.47,231.51,231.33,231.42,88594.0,231.0918,231.1317,230.952,231.0419,88594.0
2025-05-27 11:10:00,231.42,231.56,231.38,231.56,62939.0,231.0419,231.1816,231.0019,231.1816,62939.0
2025-05-27 11:15:00,231.55,231.62,231.49,231.58,70002.0,231.1717,231.2415,231.1118,231.2016,70002.0
2025-05-27 11:20:00,231.58,231.59,231.37,231.58,41525.0,231.2016,231.2116,230.9919,231.2016,41525.0
2025-05-27 11:25:00,231.6,231.79,231.55,231.71,46452.0,231.2216,231.4113,231.1717,231.3314,46452.0
2025-05-27 11:30:00,231.71,231.74,231.58,231.69,39845.0,231.3314,231.3613,231.2016,231.3114,39845.0
2025-05-27 11:35:00,231.68,231.7,231.54,231.59,72073.0,231.3014,231.3214,231.1617,231.2116,72073.0
2025-05-27 11:40:00,231.58,231.7,231.41,231.65,38325.0,231.2016,231.3214,231.0319,231.2715,38325.0
2025-05-27 11:45:00,231.66,231.75,231.61,231.73,31904.0,231.2815,231.3713,231.2316,231.3514,31904.0
2025-05-27 11:50:00,231.73,231.86,231.69,231.82,44326.0,231.3514,231.4811,231.3114,231.4412,44326.0
2025-05-27 11:55:00,231.82,231.86,231.61,231.7,37202.0,231.4412,231.4811,231.2316,231.3214,37202.0
2025-05-27 12:00:00,231.72,231.9,231.67,231.89,72968.0,231.3414,231.5211,231.2915,231.5111,72968.0
2025-05-27 12:05:00,231.89,231.96,231.78,231.82,43250.0,231.5111,231.581,231.4013,231.4412,43250.0
2025-05-27 12:10:00,231.84,231.92,231.8,231.82,39493.0,231.4612,231.541,231.4212,231.4412,39493.0
2025-05-27 12:15:00,231.82,231.92,231.81,231.86,36227.0,231.4412,231.541,231.4312,231.4811,36227.0
2025-05-27 12:20:00,231.87,231.99,231.86,231.98,37553.0,231.4911,231.6109,231.4811,231.601,37553.0
2025-05-27 12:25:00,231.99,231.99,231.81,231.83,25311.0,231.6109,231.6109,231.4312,231.4512,25311.0
2025-05-27 12:30:00,231.81,231.91,231.76,231.79,21241.0,231.4312,231.5311,231.3813,231.4113,21241.0
2025-05-27 12:35:00,231.78,232.17,231.77,232.12,144030.0,231.4013,231.7906,231.3913,231.7407,144030.0
2025-05-27 12:40:00,232.13,232.21,232.0,232.05,41255.0,231.7507,231.8306,231.6209,231.6708,41255.0
2025-05-27 12:45:00,232.06,232.09,231.88,231.96,39551.0,231.6808,231.7108,231.5011,231.581,39551.0
2025-05-27 12:50:00,231.96,232.05,231.93,232.0,24285.0,231.581,231.6708,231.551,231.6209,24285.0
2025-05-27 12:55:00,232.0,232.0,231.83,231.84,51746.0,231.6209,231.6209,231.4512,231.4612,51746.0
2025-05-27 13:00:00,231.84,232.1,231.84,232.06,34224.0,231.4612,231.7208,231.4612,231.6808,34224.0
2025-05-27 13:05:00,232.07,232.16,232.02,232.05,42171.0,231.6908,231.7807,231.6409,231.6708,42171.0
2025-05-27 13:10:00,232.06,232.13,231.98,232.09,36723.0,231.6808,231.7507,231.601,231.7108,36723.0
2025-05-27 13:15:00,232.1,232.19,232.03,232.15,44752.0,231.7208,231.8106,231.6509,231.7707,44752.0
2025-05-27 13:20:00,232.15,232.22,232.1,232.2,40726.0,231.7707,231.8406,231.7208,231.8206,40726.0
2025-05-27 13:25:00,232.19,232.23,232.09,232.18,34673.0,231.8106,231.8505,231.7108,231.8006,34673.0
2025-05-27 13:30:00,232.17,232.18,232.0,232.08,20206.0,231.7906,231.8006,231.6209,231.7008,20206.0
2025-05-27 13:35:00,232.1,232.15,232.03,232.08,25414.0,231.7208,231.7707,231.6509,231.7008,25414.0
2025-05-27 13:40:00,232.08,232.21,232.04,232.16,28404.0,231.7008,231.8306,231.6609,231.7807,28404.0
2025-05-27 13:45:00,232.17,232.32,232.11,232.31,27979.0,231.7906,231.9404,231.7307,231.9304,27979.0
2025-05-27 13:50:00,232.33,232.36,232.22,232.28,22703.0,231.9504,231.9803,231.8406,231.9005,22703.0
2025-05-27 13:55:00,232.29,232.43,232.27,232.38,36391.0,231.9104,232.0502,231.8905,232.0003,36391.0
2025-05-27 14:00:00,232.37,232.52,232.28,232.3,30708.0,231.9903,232.1401,231.9005,231.9204,30708.0
2025-05-27 14:05:00,232.3,232.38,232.26,232.31,22459.0,231.9204,232.0003,231.8805,231.9304,22459.0
2025-05-27 14:10:00,232.31,232.35,232.21,232.35,20578.0,231.9304,231.9703,231.8306,231.9703,20578.0
2025-05-27 14:15:00,232.35,232.38,232.19,232.2,37442.0,231.9703,232.0003,231.8106,231.8206,37442.0
2025-05-27 14:20:00,232.18,232.22,232.05,232.21,27608.0,231.8006,231.8406,231.6708,231.8306,27608.0
2025-05-27 14:25:00,232.21,232.28,232.15,232.18,29743.0,231.8306,231.9005,231.7707,231.8006,29743.0
2025-05-27 14:30:00,232.18,232.28,232.14,232.18,35967.0,231.8006,231.9005,231.7607,231.8006,35967.0
2025-05-27 14:35:00,232.18,232.22,232.13,232.18,22631.0,231.8006,231.8406,231.7507,231.8006,22631.0
2025-05-27 14:40:00,232.18,232.19,232.0,232.07,48960.0,231.8006,231.8106,231.6209,231.6908,48960.0
2025-05-27 14:45:00,232.07,232.19,232.05,232.15,43264.0,231.6908,231.8106,231.6708,231.7707,43264.0
2025-05-27 14:50:00,232.15,232.21,232.1,232.17,39627.0,231.7707,231.8306,231.7208,231.7906,39627.0
2025-05-27 14:55:00,232.17,232.21,232.06,232.11,32536.0,231.7906,231.8306,231.6808,231.7307,32536.0
2025-05-27 15:00:00,232.09,232.12,231.98,232.01,59334.0,231.7108,231.7407,231.601,231.6309,59334.0
2025-05-27 15:05:00,232.01,232.14,231.97,232.09,39228.0,231.6309,231.7607,231.591,231.7108,39228.0
2025-05-27 15:10:00,232.08,232.1,231.9,231.93,47579.0,231.7008,231.7208,231.5211,231.551,47579.0
2025-05-27 15:15:00,231.92,231.98,231.85,231.97,34633.0,231.541,231.601,231.4712,231.591,34633.0
2025-05-27 15:20:00,231.97,232.05,231.84,232.0,39349.0,231.591,231.6708,231.4612,231.6209,39349.0
2025-05-27 15:25:00,232.0,232.0,231.88,231.89,29198.0,231.6209,231.6209,231.5011,231.5111,29198.0
2025-05-27 15:30:00,231.89,231.89,231.56,231.77,60938.0,231.5111,231.5111,231.1816,231.3913,60938.0
2025-05-27 15:35:00,231.78,231.8,231.59,231.73,53815.0,231.4013,231.4212,231.2116,231.3514,53815.0
2025-05-27 15:40:00,231.73,231.86,231.66,231.75,56624.0,231.3514,231.4811,231.2815,231.3713,56624.0
2025-05-27 15:45:00,231.75,231.76,231.5,231.54,72963.0,231.3713,231.3813,231.1217,231.1617,72963.0
2025-05-27 15:50:00,231.53,231.92,231.5,231.87,302944.0,231.1517,231.541,231.1217,231.4911,302944.0
2025-05-27 15:55:00,231.87,232.25,231.83,232.21,418408.0,231.4911,231.8705,231.4512,231.8306,418408.0
2025-05-28 09:30:00,232.55,232.99,232.48,232.99,161058.0,232.17,232.6093,232.1001,232.6093,161058.0
2025-05-28 09:35:00,233.0,233.27,232.75,233.27,64016.0,232.6193,232.8888,232.3697,232.8888,64016.0
2025-05-28 09:40:00,233.28,233.41,233.16,233.2,65917.0,232.8988,233.0286,232.779,232.819,65917.0
2025-05-28 09:45:00,233.2,233.27,232.37,232.43,54951.0,232.819,232.8888,231.9903,232.0502,54951.0
2025-05-28 09:50:00,232.43,232.66,232.23,232.47,25387.0,232.0502,232.2798,231.8505,232.0902,25387.0
2025-05-28 09:55:00,232.49,232.5,232.08,232.13,29752.0,232.1101,232.1201,231.7008,231.7507,29752.0
2025-05-28 10:00:00,232.17,232.43,232.11,232.32,57216.0,231.7906,232.0502,231.7307,231.9404,57216.0
2025-05-28 10:05:00,232.3,232.44,232.22,232.23,29301.0,231.9204,232.0602,231.8406,231.8505,29301.0
2025-05-28 10:10:00,232.22,232.34,232.09,232.22,22840.0,231.8406,231.9604,231.7108,231.8406,22840.0
2025-05-28 10:15:00,232.26,232.29,232.01,232.18,15060.0,231.8805,231.9104,231.6309,231.8006,15060.0
2025-05-28 10:20:00,232.15,232.3,231.92,232.26,37282.0,231.7707,231.9204,231.541,231.8805,37282.0
2025-05-28 10:25:00,232.24,232.25,231.97,232.05,34877.0,231.8605,231.8705,231.591,231.6708,34877.0
2025-05-28 10:30:00,232.04,232.11,231.85,231.99,47749.0,231.6609,231.7307,231.4712,231.6109,47749.0
2025-05-28 10:35:00,231.99,232.03,231.8,231.94,41489.0,231.6109,231.6509,231.4212,231.561,41489.0
2025-05-28 10:40:00,231.94,232.14,231.89,231.92,29350.0,231.561,231.7607,231.5111,231.541,29350.0
2025-05-28 10:45:00,231.91,232.05,231.8,232.03,24483.0,231.5311,231.6708,231.4212,231.6509,24483.0
2025-05-28 10:50:00,232.03,232.06,231.8,231.81,38790.0,231.6509,231.6808,231.4212,231.4312,38790.0
2025-05-28 10:55:00,231.82,231.89,231.62,231.75,43702.0,231.4412,231.5111,231.2415,231.3713,43702.0
2025-05-28 11:00:00,231.71,232.14,231.66,232.13,33041.0,231.3314,231.7607,231.2815,231.7507,33041.0
2025-05-28 11:05:00,232.12,232.13,232.0,232.11,38246.0,231.7407,231.7507,231.6209,231.7307,38246.0
2025-05-28 11:10:00,232.11,232.11,231.87,231.89,33792.0,231.7307,231.7307,231.4911,231.5111,33792.0
2025-05-28 11:15:00,231.9,232.12,231.9,232.11,22550.0,231.5211,231.7407,231.5211,231.7307,22550.0
2025-05-28 11:20:00,232.14,232.3,232.07,232.14,29652.0,231.7607,231.9204,231.6908,231.7607,29652.0
2025-05-28 11:25:00,232.13,232.15,232.01,232.07,29442.0,231.7507,231.7707,231.6309,231.6908,29442.0
2025-05-28 11:30:00,232.07,232.21,232.02,232.06,34005.0,231.6908,231.8306,231.6409,231.6808,34005.0
2025-05-28 11:35:00,232.06,232.11,231.94,232.05,38176.0,231.6808,231.7307,231.561,231.6708,38176.0
2025-05-28 11:40:00,232.03,232.17,232.0,232.05,28394.0,231.6509,231.7906,231.6209,231.6708,28394.0
2025-05-28 11:45:00,232.03,232.11,231.98,232.02,16204.0,231.6509,231.7307,231.601,231.6409,16204.0
2025-05-28 11:50:00,232.02,232.17,232.01,232.11,22115.0,231.6409,231.7906,231.6309,231.7307,22115.0
2025-05-28 11:55:00,232.1,232.11,231.85,231.87,22803.0,231.7208,231.7307,231.4712,231.4911,22803.0
2025-05-28 12:00:00,231.89,232.24,231.88,232.24,32945.0,231.5111,231.8605,231.5011,231.8605,32945.0
2025-05-28 12:05:00,232.25,232.39,232.23,232.35,40805.0,231.8705,232.0103,231.8505,231.9703,40805.0
2025-05-28 12:10:00,232.34,232.38,232.24,232.34,29737.0,231.9604,232.0003,231.8605,231.9604,29737.0
2025-05-28 12:15:00,232.33,232.41,232.31,232.38,17854.0,231.9504,232.0302,231.9304,232.0003,17854.0
2025-05-28 12:20:00,232.38,232.4,232.22,232.24,16784.0,232.0003,232.0203,231.8406,231.8605,16784.0
2025-05-28 12:25:00,232.24,232.37,232.24,232.36,85164.0,231.8605,231.9903,231.8605,231.9803,85164.0
2025-05-28 12:30:00,232.34,232.41,232.25,232.29,52138.0,231.9604,232.0302,231.8705,231.9104,52138.0
2025-05-28 12:35:00,232.29,232.44,232.28,232.35,15022.0,231.9104,232.0602,231.9005,231.9703,15022.0
2025-05-28 12:40:00,232.32,232.34,232.21,232.24,10623.0,231.9404,231.9604,231.8306,231.8605,10623.0
2025-05-28 12:45:00,232.25,232.27,232.16,232.23,10706.0,231.8705,231.8905,231.7807,231.8505,10706.0
2025-05-28 12:50:00,232.2,232.24,231.95,232.0,54276.0,231.8206,231.8605,231.571,231.6209,54276.0
2025-05-28 12:55:00,232.01,232.2,231.99,232.15,32113.0,231.6309,231.8206,231.6109,231.7707,32113.0
2025-05-28 13:00:00,232.15,232.28,232.07,232.27,38610.0,231.7707,231.9005,231.6908,231.8905,38610.0
2025-05-28 13:05:00,232.26,232.31,232.22,232.23,24149.0,231.8805,231.9304,231.8406,231.8505,24149.0
2025-05-28 13:10:00,232.24,232.38,232.24,232.3,20292.0,231.8605,232.0003,231.8605,231.9204,20292.0
2025-05-28 13:15:00,232.29,232.42,232.27,232.37,15310.0,231.9104,232.0402,231.8905,231.9903,15310.0
2025-05-28 13:20:00,232.39,232.46,232.33,232.39,16580.0,232.0103,232.0802,231.9504,232.0103,16580.0
2025-05-28 13:25:00,232.39,232.44,232.25,232.41,26509.0,232.0103,232.0602,231.8705,232.0302,26509.0
2025-05-28 13:30:00,232.41,232.42,232.29,232.35,36412.0,232.0302,232.0402,231.9104,231.9703,36412.0
2025-05-28 13:35:00,232.34,232.39,232.24,232.28,60033.0,231.9604,232.0103,231.8605,231.9005,60033.0
2025-05-28 13:40:00,232.27,232.31,232.18,232.26,16852.0,231.8905,231.9304,231.8006,231.8805,16852.0
2025-05-28 13:45:00,232.24,232.33,232.22,232.31,25359.0,231.8605,231.9504,231.8406,231.9304,25359.0
2025-05-28 13:50:00,232.31,232.36,232.23,232.35,12210.0,231.9304,231.9803,231.8505,231.9703,12210.0
2025-05-28 13:55:00,232.35,232.46,232.34,232.42,23791.0,231.9703,232.0802,231.9604,232.0402,23791.0
2025-05-28 14:00:00,232.41,232.73,232.37,232.7,38911.0,232.0302,232.3497,231.9903,232.3198,38911.0
2025-05-28 14:05:00,232.71,232.81,232.59,232.78,119753.0,232.3298,232.4296,232.21,232.3996,119753.0
2025-05-28 14:10:00,232.78,232.94,232.78,232.89,84903.0,232.3996,232.5594,232.3996,232.5095,84903.0
2025-05-28 14:15:00,232.89,232.89,232.67,232.68,67690.0,232.5095,232.5095,232.2898,232.2998,67690.0
2025-05-28 14:20:00,232.68,232.8,232.63,232.79,37920.0,232.2998,232.4196,232.2499,232.4096,37920.0
2025-05-28 14:25:00,232.8,232.82,232.65,232.69,29185.0,232.4196,232.4396,232.2699,232.3098,29185.0
2025-05-28 14:30:00,232.69,232.77,232.64,232.7,21536.0,232.3098,232.3897,232.2599,232.3198,21536.0
2025-05-28 14:35:00,232.69,232.81,232.68,232.8,39675.0,232.3098,232.4296,232.2998,232.4196,39675.0
2025-05-28 14:40:00,232.81,232.89,232.78,232.84,27465.0,232.4296,232.5095,232.3996,232.4595,27465.0
2025-05-28 14:45:00,232.83,232.88,232.77,232.77,47468.0,232.4496,232.4995,232.3897,232.3897,47468.0
2025-05-28 14:50:00,232.79,232.81,231.9,232.25,129770.0,232.4096,232.4296,231.5211,231.8705,129770.0
2025-05-28 14:55:00,232.23,232.72,232.19,232.64,39990.0,231.8505,232.3397,231.8106,232.2599,39990.0
2025-05-28 15:00:00,232.65,232.87,232.56,232.87,60174.0,232.2699,232.4895,232.18,232.4895,60174.0
2025-05-28 15:05:00,232.86,233.17,232.84,233.09,77149.0,232.4795,232.789,232.4595,232.7091,77149.0
2025-05-28 15:10:00,233.08,233.15,232.5,232.77,134095.0,232.6992,232.769,232.1201,232.3897,134095.0
2025-05-28 15:15:00,232.78,232.85,232.29,232.41,117676.0,232.3996,232.4695,231.9104,232.0302,117676.0
2025-05-28 15:20:00,232.4,232.48,232.25,232.34,40661.0,232.0203,232.1001,231.8705,231.9604,40661.0
2025-05-28 15:25:00,232.35,232.37,232.15,232.25,42333.0,231.9703,231.9903,231.7707,231.8705,42333.0
2025-05-28 15:30:00,232.23,232.28,232.01,232.15,47056.0,231.8505,231.9005,231.6309,231.7707,47056.0
2025-05-28 15:35:00,232.14,232.14,231.69,231.74,57753.0,231.7607,231.7607,231.3114,231.3613,57753.0
2025-05-28 15:40:00,231.7,231.77,231.51,231.61,70548.0,231.3214,231.3913,231.1317,231.2316,70548.0
2025-05-28 15:45:00,231.64,231.87,231.48,231.62,68487.0,231.2615,231.4911,231.1018,231.2415,68487.0
2025-05-28 15:50:00,231.62,231.64,230.9,231.19,179438.0,231.2415,231.2615,230.5227,230.8122,179438.0
2025-05-28 15:55:00,231.17,231.41,230.9,231.2,275515.0,230.7923,231.0319,230.5227,230.8222,275515.0
2025-05-29 09:30:00,234.75,234.98,233.65,234.15,107230.0,234.3664,234.596,233.2682,233.7674,107230.0
2025-05-29 09:35:00,234.14,234.19,233.17,233.19,132548.0,233.7574,233.8073,232.789,232.809,132548.0
2025-05-29 09:40:00,233.16,233.53,232.87,232.94,81354.0,232.779,233.1484,232.4895,232.5594,81354.0
2025-05-29 09:45:00,232.93,233.16,232.45,232.51,111734.0,232.5494,232.779,232.0702,232.1301,111734.0
2025-05-29 09:50:00,232.48,233.21,232.46,233.19,91650.0,232.1001,232.8289,232.0802,232.809,91650.0
2025-05-29 09:55:00,233.12,233.26,232.6,232.8,56494.0,232.7391,232.8789,232.2199,232.4196,56494.0
2025-05-29 10:00:00,232.77,233.04,232.36,232.36,60074.0,232.3897,232.6592,231.9803,231.9803,60074.0
2025-05-29 10:05:00,232.34,232.34,231.2,231.29,125776.0,231.9604,231.9604,230.8222,230.9121,125776.0
2025-05-29 10:10:00,231.3,231.55,230.99,231.54,95125.0,230.9221,231.1717,230.6126,231.1617,95125.0
2025-05-29 10:15:00,231.53,231.72,230.98,231.24,72672.0,231.1517,231.3414,230.6026,230.8622,72672.0
2025-05-29 10:20:00,231.22,231.46,230.94,231.33,59861.0,230.8422,231.0818,230.5627,230.952,59861.0
2025-05-29 10:25:00,231.31,231.87,231.28,231.83,49124.0,230.932,231.4911,230.9021,231.4512,49124.0
2025-05-29 10:30:00,231.81,232.01,231.64,231.64,69810.0,231.4312,231.6309,231.2615,231.2615,69810.0
2025-05-29 10:35:00,231.63,232.07,231.62,231.95,39722.0,231.2515,231.6908,231.2415,231.571,39722.0
2025-05-29 10:40:00,231.94,231.97,231.62,231.85,48185.0,231.561,231.591,231.2415,231.4712,48185.0
2025-05-29 10:45:00,231.86,232.26,231.78,232.19,36045.0,231.4811,231.8805,231.4013,231.8106,36045.0
2025-05-29 10:50:00,232.19,232.64,232.12,232.52,39576.0,231.8106,232.2599,231.7407,232.1401,39576.0
2025-05-29 10:55:00,232.5,232.82,232.46,232.73,39838.0,232.1201,232.4396,232.0802,232.3497,39838.0
2025-05-29 11:00:00,232.75,232.78,232.31,232.46,43336.0,232.3697,232.3996,231.9304,232.0802,43336.0
2025-05-29 11:05:00,232.5,232.62,232.23,232.31,32171.0,232.1201,232.2399,231.8505,231.9304,32171.0
2025-05-29 11:10:00,232.32,232.56,232.04,232.05,23452.0,231.9404,232.18,231.6609,231.6708,23452.0
2025-05-29 11:15:00,232.03,232.26,232.02,232.06,174950.0,231.6509,231.8805,231.6409,231.6808,174950.0
2025-05-29 11:20:00,232.07,232.41,232.05,232.38,114784.0,231.6908,232.0302,231.6708,232.0003,114784.0
2025-05-29 11:25:00,232.36,232.73,232.34,232.62,111640.0,231.9803,232.3497,231.9604,232.2399,111640.0
2025-05-29 11:30:00,232.62,232.67,231.87,232.0,72064.0,232.2399,232.2898,231.4911,231.6209,72064.0
2025-05-29 11:35:00,232.03,232.27,231.95,232.03,31983.0,231.6509,231.8905,231.571,231.6509,31983.0
2025-05-29 11:40:00,232.01,232.21,231.93,232.16,48551.0,231.6309,231.8306,231.551,231.7807,48551.0
2025-05-29 11:45:00,232.16,232.28,231.93,231.94,23043.0,231.7807,231.9005,231.551,231.561,23043.0
2025-05-29 11:50:00,231.92,232.28,231.91,232.13,88811.0,231.541,231.9005,231.5311,231.7507,88811.0
2025-05-29 11:55:00,232.12,232.14,230.79,230.98,55483.0,231.7407,231.7607,230.4129,230.6026,55483.0
2025-05-29 12:00:00,230.93,231.14,230.44,231.02,52243.0,230.5527,230.7623,230.0635,230.6425,52243.0
2025-05-29 12:05:00,231.0,231.21,230.99,231.17,28518.0,230.6226,230.8322,230.6126,230.7923,28518.0
2025-05-29 12:10:00,231.15,231.55,231.15,231.53,72166.0,230.7723,231.1717,230.7723,231.1517,72166.0
2025-05-29 12:15:00,231.57,231.76,231.51,231.69,88681.0,231.1916,231.3813,231.1317,231.3114,88681.0
2025-05-29 12:20:00,231.72,231.78,231.48,231.71,49958.0,231.3414,231.4013,231.1018,231.3314,49958.0
2025-05-29 12:25:00,231.68,231.85,231.63,231.75,43784.0,231.3014,231.4712,231.2515,231.3713,43784.0
2025-05-29 12:30:00,231.72,231.92,231.69,231.82,39203.0,231.3414,231.541,231.3114,231.4412,39203.0
2025-05-29 12:35:00,231.82,232.08,231.76,231.9,84568.0,231.4412,231.7008,231.3813,231.5211,84568.0
2025-05-29 12:40:00,231.91,232.08,231.86,231.97,15659.0,231.5311,231.7008,231.4811,231.591,15659.0
2025-05-29 12:45:00,232.0,232.07,231.83,231.85,20268.0,231.6209,231.6908,231.4512,231.4712,20268.0
2025-05-29 12:50:00,231.85,231.98,231.75,231.98,60498.0,231.4712,231.601,231.3713,231.601,60498.0
2025-05-29 12:55:00,231.94,232.26,231.85,232.11,48921.0,231.561,231.8805,231.4712,231.7307,48921.0
2025-05-29 13:00:00,232.09,232.38,232.09,232.11,27940.0,231.7108,232.0003,231.7108,231.7307,27940.0
2025-05-29 13:05:00,232.09,232.15,231.93,232.03,31172.0,231.7108,231.7707,231.551,231.6509,31172.0
2025-05-29 13:10:00,232.04,232.14,231.88,231.88,61076.0,231.6609,231.7607,231.5011,231.5011,61076.0
2025-05-29 13:15:00,231.93,231.96,231.5,231.62,67412.0,231.551,231.581,231.1217,231.2415,67412.0
2025-05-29 13:20:00,231.63,231.77,231.51,231.57,54702.0,231.2515,231.3913,231.1317,231.1916,54702.0
2025-05-29 13:25:00,231.53,231.59,231.32,231.43,26809.0,231.1517,231.2116,230.942,231.0519,26809.0
2025-05-29 13:30:00,231.42,231.72,231.37,231.59,15481.0,231.0419,231.3414,230.9919,231.2116,15481.0
2025-05-29 13:35:00,231.58,231.7,231.31,231.46,22320.0,231.2016,231.3214,230.932,231.0818,22320.0
2025-05-29 13:40:00,231.42,231.7,231.39,231.4,15678.0,231.0419,231.3214,231.0119,231.0219,15678.0
2025-05-29 13:45:00,231.45,231.55,231.0,231.03,95474.0,231.0718,231.1717,230.6226,230.6525,95474.0
2025-05-29 13:50:00,231.05,231.33,231.02,231.2,43844.0,230.6725,230.952,230.6425,230.8222,43844.0
2025-05-29 13:55:00,231.19,231.19,230.96,231.04,54351.0,230.8122,230.8122,230.5826,230.6625,54351.0
2025-05-29 14:00:00,231.03,231.23,231.0,231.21,21724.0,230.6525,230.8522,230.6226,230.8322,21724.0
2025-05-29 14:05:00,231.27,231.47,231.22,231.34,37610.0,230.8921,231.0918,230.8422,230.962,37610.0
2025-05-29 14:10:00,231.34,231.5,231.24,231.44,36275.0,230.962,231.1217,230.8622,231.0618,36275.0
2025-05-29 14:15:00,231.44,231.49,230.87,230.87,40192.0,231.0618,231.1118,230.4928,230.4928,40192.0
2025-05-29 14:20:00,230.86,230.89,230.57,230.63,48686.0,230.4828,230.5127,230.1933,230.2532,48686.0
2025-05-29 14:25:00,230.64,230.88,230.56,230.7,27315.0,230.2631,230.5027,230.1833,230.323,27315.0
2025-05-29 14:30:00,230.71,231.09,230.7,231.06,66590.0,230.333,230.7124,230.323,230.6825,66590.0
2025-05-29 14:35:00,231.09,231.28,231.05,231.26,42704.0,230.7124,230.9021,230.6725,230.8821,42704.0
2025-05-29 14:40:00,231.26,231.31,231.11,231.22,36982.0,230.8821,230.932,230.7324,230.8422,36982.0
2025-05-29 14:45:00,231.23,231.39,231.13,231.14,31564.0,230.8522,231.0119,230.7523,230.7623,31564.0
2025-05-29 14:50:00,231.15,231.43,231.15,231.3,56253.0,230.7723,231.0519,230.7723,230.9221,56253.0
2025-05-29 14:55:00,231.37,231.46,230.89,231.05,99129.0,230.9919,231.0818,230.5127,230.6725,99129.0
2025-05-29 15:00:00,231.04,231.36,231.0,231.29,31348.0,230.6625,230.982,230.6226,230.9121,31348.0
2025-05-29 15:05:00,231.31,231.31,230.82,230.96,142586.0,230.932,230.932,230.4428,230.5826,142586.0
2025-05-29 15:10:00,230.98,231.0,230.74,230.79,48664.0,230.6026,230.6226,230.363,230.4129,48664.0
2025-05-29 15:15:00,230.77,231.15,230.69,231.11,82568.0,230.3929,230.7723,230.3131,230.7324,82568.0
2025-05-29 15:20:00,231.08,231.42,231.07,231.34,62119.0,230.7024,231.0419,230.6924,230.962,62119.0
2025-05-29 15:25:00,231.33,231.45,231.02,231.06,36471.0,230.952,231.0718,230.6425,230.6825,36471.0
2025-05-29 15:30:00,231.07,231.23,231.06,231.15,41997.0,230.6924,230.8522,230.6825,230.7723,41997.0
2025-05-29 15:35:00,231.14,231.21,231.05,231.09,42290.0,230.7623,230.8322,230.6725,230.7124,42290.0
2025-05-29 15:40:00,231.1,231.35,231.1,231.23,61163.0,230.7224,230.972,230.7224,230.8522,61163.0
2025-05-29 15:45:00,231.24,231.69,231.24,231.55,97520.0,230.8622,231.3114,230.8622,231.1717,97520.0
2025-05-29 15:50:00,231.59,231.96,231.18,231.4,194843.0,231.2116,231.581,230.8023,231.0219,194843.0
2025-05-29 15:55:00,231.42,231.73,231.35,231.66,253683.0,231.0419,231.3514,230.972,231.2815,253683.0
2025-05-30 09:30:00,231.52,231.61,230.81,230.86,81936.0,231.1417,231.2316,230.4329,230.4828,81936.0
2025-05-30 09:35:00,230.86,230.92,230.14,230.27,97518.0,230.4828,230.5427,229.764,229.8937,97518.0
2025-05-30 09:40:00,230.33,230.51,229.86,229.89,33032.0,229.9536,230.1334,229.4844,229.5144,33032.0
2025-05-30 09:45:00,229.87,230.22,229.74,229.94,90557.0,229.4944,229.8438,229.3646,229.5643,90557.0
2025-05-30 09:50:00,229.9,229.92,229.22,229.61,86429.0,229.5244,229.5443,228.8455,229.2348,86429.0
2025-05-30 09:55:00,229.61,229.66,229.31,229.4,39213.0,229.2348,229.2847,228.9353,229.0252,39213.0
2025-05-30 10:00:00,229.43,230.14,229.37,230.12,102583.0,229.0551,229.764,228.9952,229.744,102583.0
2025-05-30 10:05:00,230.19,230.57,230.19,230.52,42148.0,229.8139,230.1933,229.8139,230.1433,42148.0
2025-05-30 10:10:00,230.52,230.86,230.36,230.76,50057.0,230.1433,230.4828,229.9836,230.3829,50057.0
2025-05-30 10:15:00,230.74,230.84,230.53,230.75,39981.0,230.363,230.4628,230.1533,230.373,39981.0
2025-05-30 10:20:00,230.8,230.94,230.69,230.73,35703.0,230.4229,230.5627,230.3131,230.353,35703.0
2025-05-30 10:25:00,230.76,231.01,230.67,230.98,62727.0,230.3829,230.6325,230.2931,230.6026,62727.0
2025-05-30 10:30:00,230.96,231.02,230.75,230.83,37377.0,230.5826,230.6425,230.373,230.4528,37377.0
2025-05-30 10:35:00,230.85,231.18,230.64,231.17,25241.0,230.4728,230.8023,230.2631,230.7923,25241.0
2025-05-30 10:40:00,231.12,231.13,230.83,230.83,32115.0,230.7424,230.7523,230.4528,230.4528,32115.0
2025-05-30 10:45:00,230.78,230.99,230.64,230.91,40723.0,230.4029,230.6126,230.2631,230.5327,40723.0
2025-05-30 10:50:00,230.93,230.93,230.62,230.75,24085.0,230.5527,230.5527,230.2432,230.373,24085.0
2025-05-30 10:55:00,230.74,231.01,230.57,230.66,18837.0,230.363,230.6325,230.1933,230.2831,18837.0
2025-05-30 11:00:00,230.68,230.87,230.63,230.68,19678.0,230.3031,230.4928,230.2532,230.3031,19678.0
2025-05-30 11:05:00,230.69,230.8,230.51,230.64,69129.0,230.3131,230.4229,230.1334,230.2631,69129.0
2025-05-30 11:10:00,230.64,230.64,230.32,230.47,31816.0,230.2631,230.2631,229.9437,230.0934,31816.0
2025-05-30 11:15:00,230.49,230.57,230.2,230.27,39268.0,230.1134,230.1933,229.8239,229.8937,39268.0
2025-05-30 11:20:00,230.28,230.63,230.28,230.59,54696.0,229.9037,230.2532,229.9037,230.2132,54696.0
2025-05-30 11:25:00,230.58,230.9,230.48,230.78,42732.0,230.2032,230.5227,230.1034,230.4029,42732.0
2025-05-30 11:30:00,230.76,230.85,230.03,230.23,66828.0,230.3829,230.4728,229.6541,229.8538,66828.0
2025-05-30 11:35:00,230.21,230.28,229.97,230.05,25127.0,229.8338,229.9037,229.5942,229.6741,25127.0
2025-05-30 11:40:00,230.05,230.15,229.74,229.89,49826.0,229.6741,229.7739,229.3646,229.5144,49826.0
2025-05-30 11:45:00,229.86,230.22,229.78,230.22,27087.0,229.4844,229.8438,229.4045,229.8438,27087.0
2025-05-30 11:50:00,230.26,230.33,230.11,230.27,15664.0,229.8838,229.9536,229.734,229.8937,15664.0
2025-05-30 11:55:00,230.26,230.42,230.14,230.14,21642.0,229.8838,230.0435,229.764,229.764,21642.0
2025-05-30 12:00:00,230.16,230.17,229.82,229.85,33771.0,229.7839,229.7939,229.4445,229.4744,33771.0
2025-05-30 12:05:00,229.86,230.2,229.82,230.15,30555.0,229.4844,229.8239,229.4445,229.7739,30555.0
2025-05-30 12:10:00,230.22,230.24,229.98,230.12,38253.0,229.8438,229.8638,229.6042,229.744,38253.0
2025-05-30 12:15:00,230.08,230.15,229.51,229.64,17422.0,229.7041,229.7739,229.135,229.2648,17422.0
2025-05-30 12:20:00,229.59,229.7,229.2,229.32,20435.0,229.2149,229.3247,228.8255,228.9453,20435.0
2025-05-30 12:25:00,229.31,229.42,228.25,228.36,194236.0,228.9353,229.0451,227.877,227.9869,194236.0
2025-05-30 12:30:00,228.41,228.48,227.45,227.86,89599.0,228.0368,228.1067,227.0784,227.4877,89599.0
2025-05-30 12:35:00,227.82,228.36,227.55,228.32,129772.0,227.4477,227.9869,227.1782,227.9469,129772.0
2025-05-30 12:40:00,228.31,228.46,227.96,228.1,38880.0,227.9369,228.0867,227.5875,227.7273,38880.0
2025-05-30 12:45:00,228.05,228.19,227.84,227.98,37622.0,227.6774,227.8171,227.4677,227.6075,37622.0
2025-05-30 12:50:00,227.94,227.94,227.42,227.5,43361.0,227.5676,227.5676,227.0484,227.1283,43361.0
2025-05-30 12:55:00,227.49,227.87,227.49,227.87,35120.0,227.1183,227.4977,227.1183,227.4977,35120.0
2025-05-30 13:00:00,227.87,228.24,227.67,228.2,36967.0,227.4977,227.8671,227.298,227.8271,36967.0
2025-05-30 13:05:00,228.21,228.86,228.18,228.77,69594.0,227.8371,228.486,227.8072,228.3962,69594.0
2025-05-30 13:10:00,228.74,228.74,228.5,228.53,31752.0,228.3662,228.3662,228.1266,228.1566,31752.0
2025-05-30 13:15:00,228.5,228.6,228.31,228.54,45970.0,228.1266,228.2265,227.9369,228.1666,45970.0
2025-05-30 13:20:00,228.5,228.63,228.15,228.48,23713.0,228.1266,228.2564,227.7772,228.1067,23713.0
2025-05-30 13:25:00,228.46,228.57,228.27,228.57,23627.0,228.0867,228.1965,227.897,228.1965,23627.0
2025-05-30 13:30:00,228.55,228.65,228.46,228.58,42058.0,228.1766,228.2764,228.0867,228.2065,42058.0
2025-05-30 13:35:00,228.59,228.88,228.57,228.73,31197.0,228.2165,228.506,228.1965,228.3563,31197.0
2025-05-30 13:40:00,228.74,228.84,228.55,228.56,27272.0,228.3662,228.4661,228.1766,228.1865,27272.0
2025-05-30 13:45:00,228.57,228.67,228.36,228.63,30679.0,228.1965,228.2964,227.9869,228.2564,30679.0
2025-05-30 13:50:00,228.63,228.89,228.63,228.78,27957.0,228.2564,228.516,228.2564,228.4062,27957.0
2025-05-30 13:55:00,228.79,228.8,228.44,228.46,31599.0,228.4162,228.4261,228.0667,228.0867,31599.0
2025-05-30 14:00:00,228.47,228.75,228.46,228.67,75876.0,228.0967,228.3762,228.0867,228.2964,75876.0
2025-05-30 14:05:00,228.66,229.08,228.55,229.03,59919.0,228.2864,228.7057,228.1766,228.6558,59919.0
2025-05-30 14:10:00,229.0,229.21,229.0,229.16,31818.0,228.6258,228.8355,228.6258,228.7856,31818.0
2025-05-30 14:15:00,229.16,229.78,229.08,229.72,200340.0,228.7856,229.4045,228.7057,229.3446,200340.0
2025-05-30 14:20:00,229.69,229.81,229.52,229.73,52833.0,229.3147,229.4345,229.145,229.3546,52833.0
2025-05-30 14:25:00,229.77,229.95,229.74,229.79,33084.0,229.3946,229.5743,229.3646,229.4145,33084.0
2025-05-30 14:30:00,229.76,229.9,229.56,229.56,50523.0,229.3846,229.5244,229.1849,229.1849,50523.0
2025-05-30 14:35:00,229.55,229.87,229.55,229.84,35906.0,229.1749,229.4944,229.1749,229.4644,35906.0
2025-05-30 14:40:00,229.84,229.86,229.54,229.59,26043.0,229.4644,229.4844,229.1649,229.2149,26043.0
2025-05-30 14:45:00,229.6,229.85,229.6,229.85,33647.0,229.2248,229.4744,229.2248,229.4744,33647.0
2025-05-30 14:50:00,229.83,230.07,229.78,229.99,42781.0,229.4545,229.6941,229.4045,229.6142,42781.0
2025-05-30 14:55:00,229.98,230.09,229.78,230.02,23852.0,229.6042,229.714,229.4045,229.6442,23852.0
2025-05-30 15:00:00,230.0,230.44,229.96,230.38,49828.0,229.6242,230.0635,229.5843,230.0036,49828.0
2025-05-30 15:05:00,230.38,230.68,230.35,230.41,118628.0,230.0036,230.3031,229.9736,230.0335,118628.0
2025-05-30 15:10:00,230.4,230.58,230.28,230.53,39149.0,230.0235,230.2032,229.9037,230.1533,39149.0
2025-05-30 15:15:00,230.52,230.88,230.5,230.8,36305.0,230.1433,230.5027,230.1234,230.4229,36305.0
2025-05-30 15:20:00,230.77,230.95,230.59,230.95,37413.0,230.3929,230.5726,230.2132,230.5726,37413.0
2025-05-30 15:25:00,230.91,231.2,230.91,231.11,71115.0,230.5327,230.8222,230.5327,230.7324,71115.0
2025-05-30 15:30:00,231.12,231.13,230.65,230.88,47542.0,230.7424,230.7523,230.2731,230.5027,47542.0
2025-05-30 15:35:00,230.88,231.27,230.86,230.9,47352.0,230.5027,230.8921,230.4828,230.5227,47352.0
2025-05-30 15:40:00,230.9,231.02,230.55,230.75,47634.0,230.5227,230.6425,230.1733,230.373,47634.0
2025-05-30 15:45:00,230.7,230.95,230.46,230.93,80863.0,230.323,230.5726,230.0834,230.5527,80863.0
2025-05-30 15:50:00,230.91,231.25,230.49,230.67,278068.0,230.5327,230.8721,230.1134,230.2931,278068.0
2025-05-30 15:55:00,230.7,231.63,230.7,230.81,690850.0,230.323,231.2515,230.323,230.4329,690850.0
2025-06-02 09:30:00,230.3,231.79,230.13,231.73,104230.0,229.9237,231.4113,229.754,231.3514,104230.0
2025-06-02 09:35:00,231.68,232.16,231.36,232.14,123593.0,231.3014,231.7807,230.982,231.7607,123593.0
2025-06-02 09:40:00,232.14,232.16,231.5,231.67,59643.0,231.7607,231.7807,231.1217,231.2915,59643.0
2025-06-02 09:45:00,231.73,231.79,231.16,231.39,43764.0,231.3514,231.4113,230.7823,231.0119,43764.0
2025-06-02 09:50:00,231.41,231.41,230.7,230.93,92866.0,231.0319,231.0319,230.323,230.5527,92866.0
2025-06-02 09:55:00,230.93,231.22,230.7,230.96,72177.0,230.5527,230.8422,230.323,230.5826,72177.0
2025-06-02 10:00:00,230.75,230.87,230.02,230.39,149607.0,230.373,230.4928,229.6442,230.0135,149607.0
2025-06-02 10:05:00,230.35,230.9,230.17,230.77,59761.0,229.9736,230.5227,229.7939,230.3929,59761.0
2025-06-02 10:10:00,230.77,230.87,230.4,230.79,63332.0,230.3929,230.4928,230.0235,230.4129,63332.0
2025-06-02 10:15:00,230.79,230.99,230.7,230.74,32839.0,230.4129,230.6126,230.323,230.363,32839.0
2025-06-02 10:20:00,230.69,231.29,230.62,231.13,69531.0,230.3131,230.9121,230.2432,230.7523,69531.0
2025-06-02 10:25:00,231.14,231.48,231.14,231.46,40062.0,230.7623,231.1018,230.7623,231.0818,40062.0
2025-06-02 10:30:00,231.44,231.8,231.33,231.71,126690.0,231.0618,231.4212,230.952,231.3314,126690.0
2025-06-02 10:35:00,231.72,231.86,231.26,231.31,135539.0,231.3414,231.4811,230.8821,230.932,135539.0
2025-06-02 10:40:00,231.33,231.47,231.15,231.32,54541.0,230.952,231.0918,230.7723,230.942,54541.0
2025-06-02 10:45:00,231.32,231.5,231.26,231.36,44817.0,230.942,231.1217,230.8821,230.982,44817.0
2025-06-02 10:50:00,231.37,231.52,231.14,231.14,77905.0,230.9919,231.1417,230.7623,230.7623,77905.0
2025-06-02 10:55:00,231.14,231.63,231.1,231.55,55311.0,230.7623,231.2515,230.7224,231.1717,55311.0
2025-06-02 11:00:00,231.56,231.87,231.37,231.47,131075.0,231.1816,231.4911,230.9919,231.0918,131075.0
2025-06-02 11:05:00,231.44,231.58,231.22,231.24,125657.0,231.0618,231.2016,230.8422,230.8622,125657.0
2025-06-02 11:10:00,231.2,231.6,231.14,231.51,37296.0,230.8222,231.2216,230.7623,231.1317,37296.0
2025-06-02 11:15:00,231.53,231.54,231.21,231.29,25214.0,231.1517,231.1617,230.8322,230.9121,25214.0
2025-06-02 11:20:00,231.31,231.45,231.22,231.33,66890.0,230.932,231.0718,230.8422,230.952,66890.0
2025-06-02 11:25:00,231.34,231.4,231.04,231.21,38644.0,230.962,231.0219,230.6625,230.8322,38644.0
2025-06-02 11:30:00,231.24,231.34,231.08,231.1,53032.0,230.8622,230.962,230.7024,230.7224,53032.0
2025-06-02 11:35:00,231.13,231.35,231.04,231.26,36280.0,230.7523,230.972,230.6625,230.8821,36280.0
2025-06-02 11:40:00,231.24,231.56,231.21,231.5,26227.0,230.8622,231.1816,230.8322,231.1217,26227.0
2025-06-02 11:45:00,231.5,231.71,231.46,231.63,30928.0,231.1217,231.3314,231.0818,231.2515,30928.0
2025-06-02 11:50:00,231.62,231.98,231.58,231.92,44063.0,231.2415,231.601,231.2016,231.541,44063.0
2025-06-02 11:55:00,231.89,231.98,231.75,231.85,89046.0,231.5111,231.601,231.3713,231.4712,89046.0
2025-06-02 12:00:00,231.85,231.91,231.56,231.67,213264.0,231.4712,231.5311,231.1816,231.2915,213264.0
2025-06-02 12:05:00,231.68,231.77,231.59,231.73,24851.0,231.3014,231.3913,231.2116,231.3514,24851.0
2025-06-02 12:10:00,231.71,231.84,231.68,231.76,26954.0,231.3314,231.4612,231.3014,231.3813,26954.0
2025-06-02 12:15:00,231.78,231.87,231.68,231.83,25074.0,231.4013,231.4911,231.3014,231.4512,25074.0
2025-06-02 12:20:00,231.81,231.96,231.78,231.93,18868.0,231.4312,231.581,231.4013,231.551,18868.0
2025-06-02 12:25:00,231.9,231.9,231.6,231.73,53702.0,231.5211,231.5211,231.2216,231.3514,53702.0
2025-06-02 12:30:00,231.71,231.91,231.71,231.89,22398.0,231.3314,231.5311,231.3314,231.5111,22398.0
2025-06-02 12:35:00,231.9,231.95,231.69,231.84,22822.0,231.5211,231.571,231.3114,231.4612,22822.0
2025-06-02 12:40:00,231.87,231.9,231.53,231.58,36544.0,231.4911,231.5211,231.1517,231.2016,36544.0
2025-06-02 12:45:00,231.57,231.85,231.57,231.73,16868.0,231.1916,231.4712,231.1916,231.3514,16868.0
2025-06-02 12:50:00,231.69,232.15,231.69,232.15,33984.0,231.3114,231.7707,231.3114,231.7707,33984.0
2025-06-02 12:55:00,232.14,232.14,232.01,232.08,30066.0,231.7607,231.7607,231.6309,231.7008,30066.0
2025-06-02 13:00:00,232.1,232.36,232.05,232.26,33616.0,231.7208,231.9803,231.6708,231.8805,33616.0
2025-06-02 13:05:00,232.27,232.42,232.24,232.42,34483.0,231.8905,232.0402,231.8605,232.0402,34483.0
2025-06-02 13:10:00,232.39,232.44,232.18,232.18,30460.0,232.0103,232.0602,231.8006,231.8006,30460.0
2025-06-02 13:15:00,232.2,232.33,232.18,232.3,27126.0,231.8206,231.9504,231.8006,231.9204,27126.0
2025-06-02 13:20:00,232.28,232.29,232.1,232.23,23207.0,231.9005,231.9104,231.7208,231.8505,23207.0
2025-06-02 13:25:00,232.21,232.3,232.09,232.16,39945.0,231.8306,231.9204,231.7108,231.7807,39945.0
2025-06-02 13:30:00,232.16,232.32,232.1,232.16,41434.0,231.7807,231.9404,231.7208,231.7807,41434.0
2025-06-02 13:35:00,232.16,232.3,232.07,232.27,37670.0,231.7807,231.9204,231.6908,231.8905,37670.0
2025-06-02 13:40:00,232.24,232.24,232.07,232.12,30803.0,231.8605,231.8605,231.6908,231.7407,30803.0
2025-06-02 13:45:00,232.12,232.16,232.01,232.04,35023.0,231.7407,231.7807,231.6309,231.6609,35023.0
2025-06-02 13:50:00,232.02,232.11,231.97,232.07,30420.0,231.6409,231.7307,231.591,231.6908,30420.0
2025-06-02 13:55:00,232.05,232.3,232.02,232.26,60600.0,231.6708,231.9204,231.6409,231.8805,60600.0
2025-06-02 14:00:00,232.26,232.46,232.2,232.28,98198.0,231.8805,232.0802,231.8206,231.9005,98198.0
2025-06-02 14:05:00,232.27,232.36,231.99,232.14,78096.0,231.8905,231.9803,231.6109,231.7607,78096.0
2025-06-02 14:10:00,232.14,232.46,232.13,232.41,36383.0,231.7607,232.0802,231.7507,232.0302,36383.0
2025-06-02 14:15:00,232.41,232.83,232.41,232.68,51462.0,232.0302,232.4496,232.0302,232.2998,51462.0
2025-06-02 14:20:00,232.66,232.98,232.64,232.87,32772.0,232.2798,232.5993,232.2599,232.4895,32772.0
2025-06-02 14:25:00,232.86,232.97,232.84,232.94,41379.0,232.4795,232.5893,232.4595,232.5594,41379.0
2025-06-02 14:30:00,232.96,233.05,232.81,232.84,30019.0,232.5794,232.6692,232.4296,232.4595,30019.0
2025-06-02 14:35:00,232.82,232.92,232.75,232.88,24557.0,232.4396,232.5394,232.3697,232.4995,24557.0
2025-06-02 14:40:00,232.86,232.91,232.75,232.86,43078.0,232.4795,232.5294,232.3697,232.4795,43078.0
2025-06-02 14:45:00,232.85,232.92,232.83,232.84,32171.0,232.4695,232.5394,232.4496,232.4595,32171.0
2025-06-02 14:50:00,232.84,233.0,232.76,232.97,48363.0,232.4595,232.6193,232.3797,232.5893,48363.0
2025-06-02 14:55:00,232.96,233.09,232.92,232.97,50596.0,232.5794,232.7091,232.5394,232.5893,50596.0
2025-06-02 15:00:00,232.98,233.06,232.97,233.03,45750.0,232.5993,232.6792,232.5893,232.6492,45750.0
2025-06-02 15:05:00,233.01,233.07,232.85,232.91,40566.0,232.6293,232.6892,232.4695,232.5294,40566.0
2025-06-02 15:10:00,232.92,232.99,232.84,232.86,25399.0,232.5394,232.6093,232.4595,232.4795,25399.0
2025-06-02 15:15:00,232.85,232.88,232.7,232.71,45295.0,232.4695,232.4995,232.3198,232.3298,45295.0
2025-06-02 15:20:00,232.71,233.06,232.66,233.01,53494.0,232.3298,232.6792,232.2798,232.6293,53494.0
2025-06-02 15:25:00,233.0,233.03,232.89,232.91,40554.0,232.6193,232.6492,232.5095,232.5294,40554.0
2025-06-02 15:30:00,232.9,232.9,232.73,232.75,86890.0,232.5194,232.5194,232.3497,232.3697,86890.0
2025-06-02 15:35:00,232.74,232.85,232.66,232.72,40819.0,232.3597,232.4695,232.2798,232.3397,40819.0
2025-06-02 15:40:00,232.71,232.82,232.64,232.69,49807.0,232.3298,232.4396,232.2599,232.3098,49807.0
2025-06-02 15:45:00,232.69,232.86,232.65,232.8,56397.0,232.3098,232.4795,232.2699,232.4196,56397.0
2025-06-02 15:50:00,232.8,233.07,232.48,232.62,215458.0,232.4196,232.6892,232.1001,232.2399,215458.0
2025-06-02 15:55:00,232.62,233.04,232.55,232.97,280909.0,232.2399,232.6592,232.17,232.5893,280909.0
2025-06-03 09:30:00,233.26,233.75,233.09,233.22,87069.0,232.8789,233.3681,232.7091,232.8389,87069.0
2025-06-03 09:35:00,233.25,233.4,233.11,233.25,118011.0,232.8689,233.0186,232.7291,232.8689,118011.0
2025-06-03 09:40:00,233.25,234.01,233.2,233.83,94640.0,232.8689,233.6276,232.819,233.4479,94640.0
2025-06-03 09:45:00,233.82,234.17,233.69,233.95,81227.0,233.4379,233.7874,233.3082,233.5677,81227.0
2025-06-03 09:50:00,233.96,234.26,233.79,234.25,73194.0,233.5777,233.8772,233.408,233.8672,73194.0
2025-06-03 09:55:00,234.2,234.47,234.13,234.36,88975.0,233.8173,234.0869,233.7474,233.9771,88975.0
2025-06-03 10:00:00,234.33,234.85,234.33,234.65,108712.0,233.9471,234.4663,233.9471,234.2666,108712.0
2025-06-03 10:05:00,234.64,234.76,233.96,234.39,64753.0,234.2566,234.3764,233.5777,234.007,64753.0
2025-06-03 10:10:00,234.4,234.62,234.22,234.56,49553.0,234.017,234.2366,233.8373,234.1767,49553.0
2025-06-03 10:15:00,234.54,234.73,234.48,234.62,47076.0,234.1568,234.3465,234.0969,234.2366,47076.0
2025-06-03 10:20:00,234.64,234.69,234.52,234.6,24438.0,234.2566,234.3065,234.1368,234.2167,24438.0
2025-06-03 10:25:00,234.6,234.79,234.54,234.77,47012.0,234.2167,234.4064,234.1568,234.3864,47012.0
2025-06-03 10:30:00,234.74,234.75,234.41,234.46,25823.0,234.3564,234.3664,234.027,234.0769,25823.0
2025-06-03 10:35:00,234.47,234.75,234.31,234.73,36977.0,234.0869,234.3664,233.9271,234.3465,36977.0
2025-06-03 10:40:00,234.71,234.84,234.66,234.73,52798.0,234.3265,234.4563,234.2766,234.3465,52798.0
2025-06-03 10:45:00,234.74,235.07,234.71,235.04,74584.0,234.3564,234.6859,234.3265,234.656,74584.0
2025-06-03 10:50:00,235.04,235.31,235.01,235.22,66676.0,234.656,234.9255,234.626,234.8357,66676.0
2025-06-03 10:55:00,235.22,235.49,235.21,235.47,45617.0,234.8357,235.1052,234.8257,235.0852,45617.0
2025-06-03 11:00:00,235.48,235.64,235.46,235.57,61883.0,235.0952,235.255,235.0753,235.1851,61883.0
2025-06-03 11:05:00,235.57,235.67,235.37,235.5,63061.0,235.1851,235.2849,234.9854,235.1152,63061.0
2025-06-03 11:10:00,235.5,235.56,235.38,235.46,97935.0,235.1152,235.1751,234.9954,235.0753,97935.0
2025-06-03 11:15:00,235.46,235.55,235.33,235.53,51427.0,235.0753,235.1651,234.9455,235.1452,51427.0
2025-06-03 11:20:00,235.55,235.68,235.53,235.58,80491.0,235.1651,235.2949,235.1452,235.1951,80491.0
2025-06-03 11:25:00,235.59,235.66,235.51,235.62,66823.0,235.2051,235.2749,235.1252,235.235,66823.0
2025-06-03 11:30:00,235.61,235.67,235.54,235.62,47214.0,235.225,235.2849,235.1551,235.235,47214.0
2025-06-03 11:35:00,235.63,235.64,235.48,235.59,47227.0,235.245,235.255,235.0952,235.2051,47227.0
2025-06-03 11:40:00,235.59,235.75,235.55,235.7,43883.0,235.2051,235.3648,235.1651,235.3149,43883.0
2025-06-03 11:45:00,235.7,235.78,235.43,235.43,101273.0,235.3149,235.3947,235.0453,235.0453,101273.0
2025-06-03 11:50:00,235.43,235.59,235.31,235.56,67325.0,235.0453,235.2051,234.9255,235.1751,67325.0
2025-06-03 11:55:00,235.55,235.73,235.55,235.7,41711.0,235.1651,235.3448,235.1651,235.3149,41711.0
2025-06-03 12:00:00,235.7,235.82,235.66,235.76,62751.0,235.3149,235.4347,235.2749,235.3748,62751.0
2025-06-03 12:05:00,235.77,235.88,235.63,235.67,53589.0,235.3848,235.4946,235.245,235.2849,53589.0
2025-06-03 12:10:00,235.68,235.82,235.64,235.82,40279.0,235.2949,235.4347,235.255,235.4347,40279.0
2025-06-03 12:15:00,235.81,236.09,235.81,236.05,61254.0,235.4247,235.7042,235.4247,235.6643,61254.0
2025-06-03 12:20:00,236.04,236.04,235.83,235.92,88259.0,235.6543,235.6543,235.4447,235.5345,88259.0
2025-06-03 12:25:00,235.94,235.99,235.87,235.99,56570.0,235.5545,235.6044,235.4846,235.6044,56570.0
2025-06-03 12:30:00,236.0,236.21,235.95,236.18,103057.0,235.6144,235.824,235.5645,235.7941,103057.0
2025-06-03 12:35:00,236.18,236.41,236.17,236.28,61099.0,235.7941,236.0237,235.7841,235.8939,61099.0
2025-06-03 12:40:00,236.28,236.28,236.13,236.22,60059.0,235.8939,235.8939,235.7442,235.834,60059.0
2025-06-03 12:45:00,236.23,236.3,236.17,236.25,38601.0,235.844,235.9139,235.7841,235.864,38601.0
2025-06-03 12:50:00,236.26,236.37,236.24,236.27,32975.0,235.874,235.9838,235.854,235.8839,32975.0
2025-06-03 12:55:00,236.28,236.33,236.22,236.26,35721.0,235.8939,235.9438,235.834,235.874,35721.0
2025-06-03 13:00:00,236.26,236.28,236.15,236.21,50118.0,235.874,235.8939,235.7641,235.824,50118.0
2025-06-03 13:05:00,236.22,236.27,236.11,236.15,41572.0,235.834,235.8839,235.7242,235.7641,41572.0
2025-06-03 13:10:00,236.15,236.21,236.12,236.14,56269.0,235.7641,235.824,235.7342,235.7542,56269.0
2025-06-03 13:15:00,236.14,236.3,236.13,236.23,39469.0,235.7542,235.9139,235.7442,235.844,39469.0
2025-06-03 13:20:00,236.24,236.34,236.18,236.26,38720.0,235.854,235.9538,235.7941,235.874,38720.0
2025-06-03 13:25:00,236.26,236.26,236.09,236.18,99462.0,235.874,235.874,235.7042,235.7941,99462.0
2025-06-03 13:30:00,236.19,236.23,236.07,236.14,48652.0,235.8041,235.844,235.6843,235.7542,48652.0
2025-06-03 13:35:00,236.15,236.24,236.11,236.22,40545.0,235.7641,235.854,235.7242,235.834,40545.0
2025-06-03 13:40:00,236.21,236.24,235.95,236.11,97704.0,235.824,235.854,235.5645,235.7242,97704.0
2025-06-03 13:45:00,236.12,236.21,236.06,236.09,39963.0,235.7342,235.824,235.6743,235.7042,39963.0
2025-06-03 13:50:00,236.09,236.17,235.96,236.15,75306.0,235.7042,235.7841,235.5744,235.7641,75306.0
2025-06-03 13:55:00,236.16,236.2,235.83,235.85,56962.0,235.7741,235.8141,235.4447,235.4646,56962.0
2025-06-03 14:00:00,235.87,235.89,235.22,235.57,92347.0,235.4846,235.5046,234.8357,235.1851,92347.0
2025-06-03 14:05:00,235.58,235.62,235.33,235.42,39112.0,235.1951,235.235,234.9455,235.0353,39112.0
2025-06-03 14:10:00,235.43,235.44,234.98,235.2,86756.0,235.0453,235.0553,234.596,234.8157,86756.0
2025-06-03 14:15:00,235.2,235.38,235.1,235.37,37048.0,234.8157,234.9954,234.7159,234.9854,37048.0
2025-06-03 14:20:00,235.4,235.62,235.39,235.59,36810.0,235.0154,235.235,235.0054,235.2051,36810.0
2025-06-03 14:25:00,235.59,235.88,235.52,235.87,42599.0,235.2051,235.4946,235.1352,235.4846,42599.0
2025-06-03 14:30:00,235.89,236.01,235.87,235.98,58564.0,235.5046,235.6244,235.4846,235.5944,58564.0
2025-06-03 14:35:00,235.98,235.98,235.8,235.91,43757.0,235.5944,235.5944,235.4147,235.5245,43757.0
2025-06-03 14:40:00,235.91,236.06,235.85,236.05,59215.0,235.5245,235.6743,235.4646,235.6643,59215.0
2025-06-03 14:45:00,236.06,236.08,235.97,235.99,49106.0,235.6743,235.6943,235.5844,235.6044,49106.0
2025-06-03 14:50:00,236.0,236.05,235.87,236.03,42134.0,235.6144,235.6643,235.4846,235.6443,42134.0
2025-06-03 14:55:00,236.03,236.24,236.02,236.22,42373.0,235.6443,235.854,235.6344,235.834,42373.0
2025-06-03 15:00:00,236.23,236.3,236.15,236.17,58373.0,235.844,235.9139,235.7641,235.7841,58373.0
2025-06-03 15:05:00,236.18,236.23,236.12,236.23,47613.0,235.7941,235.844,235.7342,235.844,47613.0
2025-06-03 15:10:00,236.22,236.24,236.02,236.15,69861.0,235.834,235.854,235.6344,235.7641,69861.0
2025-06-03 15:15:00,236.15,236.27,236.13,236.22,53182.0,235.7641,235.8839,235.7442,235.834,53182.0
2025-06-03 15:20:00,236.22,236.26,236.13,236.22,64502.0,235.834,235.874,235.7442,235.834,64502.0
2025-06-03 15:25:00,236.23,236.32,236.1,236.3,58422.0,235.844,235.9339,235.7142,235.9139,58422.0
2025-06-03 15:30:00,236.29,236.33,236.18,236.19,37309.0,235.9039,235.9438,235.7941,235.8041,37309.0
2025-06-03 15:35:00,236.18,236.29,236.16,236.19,62472.0,235.7941,235.9039,235.7741,235.8041,62472.0
2025-06-03 15:40:00,236.19,236.25,235.99,236.05,62383.0,235.8041,235.864,235.6044,235.6643,62383.0
2025-06-03 15:45:00,236.06,236.25,235.86,235.98,135232.0,235.6743,235.864,235.4746,235.5944,135232.0
2025-06-03 15:50:00,235.98,236.44,235.92,236.33,291582.0,235.5944,236.0537,235.5345,235.9438,291582.0
2025-06-03 15:55:00,236.34,236.63,236.22,236.46,331846.0,235.9538,236.2434,235.834,236.0736,331846.0
2025-06-04 09:30:00,236.75,237.04,236.54,236.8,79476.0,236.3632,236.6527,236.1535,236.4131,79476.0
2025-06-04 09:35:00,236.86,237.49,236.8,237.34,94092.0,236.473,237.1019,236.4131,236.9522,94092.0
2025-06-04 09:40:00,237.33,237.54,236.98,237.07,53669.0,236.9422,237.1519,236.5928,236.6826,53669.0
2025-06-04 09:45:00,237.04,237.47,237.02,237.24,59457.0,236.6527,237.082,236.6327,236.8524,59457.0
2025-06-04 09:50:00,237.2,237.21,236.69,236.87,63489.0,236.8124,236.8224,236.3033,236.483,63489.0
2025-06-04 09:55:00,236.85,237.02,236.77,236.89,35907.0,236.463,236.6327,236.3831,236.5029,35907.0
2025-06-04 10:00:00,236.83,236.85,236.12,236.15,126020.0,236.443,236.463,235.7342,235.7641,126020.0
2025-06-04 10:05:00,236.15,236.3,235.63,236.23,68778.0,235.7641,235.9139,235.245,235.844,68778.0
2025-06-04 10:10:00,236.22,236.79,236.22,236.59,45450.0,235.834,236.4031,235.834,236.2034,45450.0
2025-06-04 10:15:00,236.57,236.85,236.44,236.68,59046.0,236.1835,236.463,236.0537,236.2933,59046.0
2025-06-04 10:20:00,236.7,236.85,236.34,236.47,75011.0,236.3132,236.463,235.9538,236.0836,75011.0
2025-06-04 10:25:00,236.48,236.93,236.43,236.9,45356.0,236.0936,236.5429,236.0437,236.5129,45356.0
2025-06-04 10:30:00,236.9,237.08,236.82,236.96,38601.0,236.5129,236.6926,236.433,236.5728,38601.0
2025-06-04 10:35:00,237.0,237.14,236.67,236.77,26034.0,236.6127,236.7525,236.2833,236.3831,26034.0
2025-06-04 10:40:00,236.72,236.84,236.57,236.64,55339.0,236.3332,236.453,236.1835,236.2533,55339.0
2025-06-04 10:45:00,236.63,236.76,236.39,236.69,25078.0,236.2434,236.3731,236.0037,236.3033,25078.0
2025-06-04 10:50:00,236.67,236.78,236.5,236.78,23065.0,236.2833,236.3931,236.1136,236.3931,23065.0
2025-06-04 10:55:00,236.8,237.12,236.75,237.1,42025.0,236.4131,236.7326,236.3632,236.7126,42025.0
2025-06-04 11:00:00,237.12,237.32,237.08,237.28,42808.0,236.7326,236.9322,236.6926,236.8923,42808.0
2025-06-04 11:05:00,237.28,237.34,237.23,237.29,29693.0,236.8923,236.9522,236.8424,236.9023,29693.0
2025-06-04 11:10:00,237.29,237.38,237.19,237.26,42878.0,236.9023,236.9921,236.8024,236.8723,42878.0
2025-06-04 11:15:00,237.27,237.37,237.16,237.3,25144.0,236.8823,236.9821,236.7725,236.9123,25144.0
2025-06-04 11:20:00,237.28,237.33,237.09,237.25,113384.0,236.8923,236.9422,236.7026,236.8623,113384.0
2025-06-04 11:25:00,237.26,237.29,237.03,237.03,25306.0,236.8723,236.9023,236.6427,236.6427,25306.0
2025-06-04 11:30:00,237.03,237.07,236.88,236.9,39075.0,236.6427,236.6826,236.4929,236.5129,39075.0
2025-06-04 11:35:00,236.92,237.1,236.84,237.03,30364.0,236.5329,236.7126,236.453,236.6427,30364.0
2025-06-04 11:40:00,237.02,237.19,236.61,236.72,81579.0,236.6327,236.8024,236.2234,236.3332,81579.0
2025-06-04 11:45:00,236.71,237.0,236.7,236.76,33170.0,236.3232,236.6127,236.3132,236.3731,33170.0
2025-06-04 11:50:00,236.79,237.03,236.79,236.93,20330.0,236.4031,236.6427,236.4031,236.5429,20330.0
2025-06-04 11:55:00,236.92,236.94,236.71,236.78,17954.0,236.5329,236.5528,236.3232,236.3931,17954.0
2025-06-04 12:00:00,236.76,236.82,236.59,236.59,23694.0,236.3731,236.433,236.2034,236.2034,23694.0
2025-06-04 12:05:00,236.58,236.64,236.47,236.52,45292.0,236.1934,236.2533,236.0836,236.1335,45292.0
2025-06-04 12:10:00,236.49,236.55,236.23,236.26,21088.0,236.1036,236.1635,235.844,235.874,21088.0
2025-06-04 12:15:00,236.28,236.56,236.26,236.56,19523.0,235.8939,236.1735,235.874,236.1735,19523.0
2025-06-04 12:20:00,236.55,236.55,236.31,236.38,55023.0,236.1635,236.1635,235.9239,235.9938,55023.0
2025-06-04 12:25:00,236.39,236.48,236.25,236.28,83829.0,236.0037,236.0936,235.864,235.8939,83829.0
2025-06-04 12:30:00,236.28,236.41,236.16,236.21,33447.0,235.8939,236.0237,235.7741,235.824,33447.0
2025-06-04 12:35:00,236.19,236.3,236.16,236.28,21929.0,235.8041,235.9139,235.7741,235.8939,21929.0
2025-06-04 12:40:00,236.28,236.4,236.24,236.39,14453.0,235.8939,236.0137,235.854,236.0037,14453.0
2025-06-04 12:45:00,236.37,236.55,236.37,236.54,13359.0,235.9838,236.1635,235.9838,236.1535,13359.0
2025-06-04 12:50:00,236.54,236.6,236.49,236.54,13324.0,236.1535,236.2134,236.1036,236.1535,13324.0
2025-06-04 12:55:00,236.55,236.59,236.44,236.56,29867.0,236.1635,236.2034,236.0537,236.1735,29867.0
2025-06-04 13:00:00,236.58,236.69,236.57,236.68,19595.0,236.1934,236.3033,236.1835,236.2933,19595.0
2025-06-04 13:05:00,236.69,236.75,236.67,236.73,41880.0,236.3033,236.3632,236.2833,236.3432,41880.0
2025-06-04 13:10:00,236.74,236.79,236.66,236.74,73453.0,236.3532,236.4031,236.2733,236.3532,73453.0
2025-06-04 13:15:00,236.75,236.77,236.64,236.7,13635.0,236.3632,236.3831,236.2533,236.3132,13635.0
2025-06-04 13:20:00,236.69,236.78,236.69,236.74,16758.0,236.3033,236.3931,236.3033,236.3532,16758.0
2025-06-04 13:25:00,236.76,236.88,236.73,236.8,19802.0,236.3731,236.4929,236.3432,236.4131,19802.0
2025-06-04 13:30:00,236.79,236.83,236.71,236.76,20389.0,236.4031,236.443,236.3232,236.3731,20389.0
2025-06-04 13:35:00,236.77,236.89,236.65,236.65,20602.0,236.3831,236.5029,236.2633,236.2633,20602.0
2025-06-04 13:40:00,236.65,236.73,236.52,236.73,36053.0,236.2633,236.3432,236.1335,236.3432,36053.0
2025-06-04 13:45:00,236.72,236.83,236.7,236.82,12592.0,236.3332,236.443,236.3132,236.433,12592.0
2025-06-04 13:50:00,236.82,236.89,236.77,236.86,17153.0,236.433,236.5029,236.3831,236.473,17153.0
2025-06-04 13:55:00,236.87,236.94,236.84,236.87,19080.0,236.483,236.5528,236.453,236.483,19080.0
2025-06-04 14:00:00,236.86,237.03,236.86,236.93,16367.0,236.473,236.6427,236.473,236.5429,16367.0
2025-06-04 14:05:00,236.92,237.08,236.9,236.95,18997.0,236.5329,236.6926,236.5129,236.5628,18997.0
2025-06-04 14:10:00,236.96,237.1,236.91,237.07,23478.0,236.5728,236.7126,236.5229,236.6826,23478.0
2025-06-04 14:15:00,237.05,237.08,237.01,237.06,47053.0,236.6627,236.6926,236.6227,236.6727,47053.0
2025-06-04 14:20:00,237.06,237.15,237.05,237.06,25260.0,236.6727,236.7625,236.6627,236.6727,25260.0
2025-06-04 14:25:00,237.06,237.14,236.95,237.13,22285.0,236.6727,236.7525,236.5628,236.7425,22285.0
2025-06-04 14:30:00,237.14,237.2,237.05,237.06,26368.0,236.7525,236.8124,236.6627,236.6727,26368.0
2025-06-04 14:35:00,237.07,237.15,237.03,237.11,20243.0,236.6826,236.7625,236.6427,236.7226,20243.0
2025-06-04 14:40:00,237.13,237.15,237.06,237.12,19376.0,236.7425,236.7625,236.6727,236.7326,19376.0
2025-06-04 14:45:00,237.13,237.13,236.97,237.0,22166.0,236.7425,236.7425,236.5828,236.6127,22166.0
2025-06-04 14:50:00,236.99,237.07,236.86,237.06,31104.0,236.6028,236.6826,236.473,236.6727,31104.0
2025-06-04 14:55:00,237.07,237.08,236.91,236.96,21404.0,236.6826,236.6926,236.5229,236.5728,21404.0
2025-06-04 15:00:00,236.97,237.15,236.94,237.08,37321.0,236.5828,236.7625,236.5528,236.6926,37321.0
2025-06-04 15:05:00,237.05,237.12,236.94,236.95,29675.0,236.6627,236.7326,236.5528,236.5628,29675.0
2025-06-04 15:10:00,236.94,237.12,236.94,237.11,21270.0,236.5528,236.7326,236.5528,236.7226,21270.0
2025-06-04 15:15:00,237.1,237.12,236.97,237.05,33394.0,236.7126,236.7326,236.5828,236.6627,33394.0
2025-06-04 15:20:00,237.06,237.14,237.02,237.07,66198.0,236.6727,236.7525,236.6327,236.6826,66198.0
2025-06-04 15:25:00,237.06,237.08,237.01,237.02,28657.0,236.6727,236.6926,236.6227,236.6327,28657.0
2025-06-04 15:30:00,237.02,237.08,236.9,236.9,47570.0,236.6327,236.6926,236.5129,236.5129,47570.0
2025-06-04 15:35:00,236.89,237.0,236.88,236.93,57842.0,236.5029,236.6127,236.4929,236.5429,57842.0
2025-06-04 15:40:00,236.94,237.0,236.79,236.94,141286.0,236.5528,236.6127,236.4031,236.5528,141286.0
2025-06-04 15:45:00,236.95,237.05,236.77,236.83,55668.0,236.5628,236.6627,236.3831,236.443,55668.0
2025-06-04 15:50:00,236.82,236.86,236.55,236.69,194084.0,236.433,236.473,236.1635,236.3033,194084.0
2025-06-04 15:55:00,236.69,236.95,236.59,236.78,338779.0,236.3033,236.5628,236.2034,236.3931,338779.0
2025-06-05 09:30:00,237.5,238.21,237.48,237.69,100427.0,237.1119,237.8208,237.092,237.3016,100427.0
2025-06-05 09:35:00,237.75,237.92,237.2,237.29,82861.0,237.3615,237.5312,236.8124,236.9023,82861.0
2025-06-05 09:40:00,237.23,237.76,237.13,237.56,109952.0,236.8424,237.3715,236.7425,237.1718,109952.0
2025-06-05 09:45:00,237.56,237.57,236.55,237.02,86347.0,237.1718,237.1818,236.1635,236.6327,86347.0
2025-06-05 09:50:00,237.03,237.24,236.7,237.08,50465.0,236.6427,236.8524,236.3132,236.6926,50465.0
2025-06-05 09:55:00,237.09,237.14,236.46,236.62,80544.0,236.7026,236.7525,236.0736,236.2334,80544.0
2025-06-05 10:00:00,236.64,236.97,236.61,236.95,48962.0,236.2533,236.5828,236.2234,236.5628,48962.0
2025-06-05 10:05:00,236.93,237.28,236.67,236.69,39969.0,236.5429,236.8923,236.2833,236.3033,39969.0
2025-06-05 10:10:00,236.66,237.04,236.66,236.84,16981.0,236.2733,236.6527,236.2733,236.453,16981.0
2025-06-05 10:15:00,236.83,236.95,236.63,236.75,45627.0,236.443,236.5628,236.2434,236.3632,45627.0
2025-06-05 10:20:00,236.76,237.42,236.76,237.42,45441.0,236.3731,237.0321,236.3731,237.0321,45441.0
2025-06-05 10:25:00,237.42,237.77,237.42,237.7,60461.0,237.0321,237.3815,237.0321,237.3116,60461.0
2025-06-05 10:30:00,237.68,237.7,236.92,236.95,28299.0,237.2916,237.3116,236.5329,236.5628,28299.0
2025-06-05 10:35:00,236.95,237.7,236.51,237.49,243770.0,236.5628,237.3116,236.1235,237.1019,243770.0
2025-06-05 10:40:00,237.52,238.28,237.12,237.86,129655.0,237.1319,237.8907,236.7326,237.4713,129655.0
2025-06-05 10:45:00,237.88,238.39,237.62,237.72,140903.0,237.4913,238.0005,237.2317,237.3316,140903.0
2025-06-05 10:50:00,237.68,238.01,237.65,238.01,28322.0,237.2916,237.6211,237.2617,237.6211,28322.0
2025-06-05 10:55:00,238.02,238.4,237.95,238.32,20763.0,237.6311,238.0105,237.5612,237.9306,20763.0
2025-06-05 11:00:00,238.34,238.44,238.3,238.34,48208.0,237.9506,238.0504,237.9106,237.9506,48208.0
2025-06-05 11:05:00,238.33,238.43,238.19,238.38,38346.0,237.9406,238.0404,237.8008,237.9905,38346.0
2025-06-05 11:10:00,238.41,238.54,238.36,238.5,26948.0,238.0204,238.1502,237.9705,238.1103,26948.0
2025-06-05 11:15:00,238.5,239.03,238.5,238.93,74079.0,238.1103,238.6394,238.1103,238.5396,74079.0
2025-06-05 11:20:00,238.95,239.01,238.87,238.97,21067.0,238.5596,238.6195,238.4797,238.5795,21067.0
2025-06-05 11:25:00,238.97,239.17,238.86,239.16,29998.0,238.5795,238.7792,238.4697,238.7692,29998.0
2025-06-05 11:30:00,239.13,239.18,239.08,239.08,75571.0,238.7393,238.7892,238.6894,238.6894,75571.0
2025-06-05 11:35:00,239.1,239.17,239.03,239.14,25781.0,238.7093,238.7792,238.6394,238.7493,25781.0
2025-06-05 11:40:00,239.17,239.47,239.12,239.37,38071.0,238.7792,239.0787,238.7293,238.9789,38071.0
2025-06-05 11:45:00,239.35,239.36,239.13,239.36,28167.0,238.9589,238.9689,238.7393,238.9689,28167.0
2025-06-05 11:50:00,239.37,239.46,239.21,239.34,17253.0,238.9789,239.0687,238.8191,238.9489,17253.0
2025-06-05 11:55:00,239.33,239.57,239.29,239.41,88655.0,238.9389,239.1785,238.899,239.0188,88655.0
2025-06-05 12:00:00,239.42,239.46,239.32,239.42,16928.0,239.0288,239.0687,238.929,239.0288,16928.0
2025-06-05 12:05:00,239.43,239.45,239.0,239.04,19936.0,239.0388,239.0587,238.6095,238.6494,19936.0
2025-06-05 12:10:00,239.09,239.13,238.77,238.82,23814.0,238.6993,238.7393,238.3799,238.4298,23814.0
2025-06-05 12:15:00,238.8,238.81,238.23,238.55,75731.0,238.4098,238.4198,237.8407,238.1602,75731.0
2025-06-05 12:20:00,238.54,238.78,238.51,238.64,58615.0,238.1502,238.3898,238.1203,238.2501,58615.0
2025-06-05 12:25:00,238.64,238.87,238.6,238.8,74326.0,238.2501,238.4797,238.2101,238.4098,74326.0
2025-06-05 12:30:00,238.79,238.87,238.57,238.61,25657.0,238.3998,238.4797,238.1802,238.2201,25657.0
2025-06-05 12:35:00,238.61,238.63,238.26,238.31,19775.0,238.2201,238.2401,237.8707,237.9206,19775.0
2025-06-05 12:40:00,238.27,238.34,238.04,238.05,23629.0,237.8807,237.9506,237.651,237.661,23629.0
2025-06-05 12:45:00,238.0,238.0,236.94,237.15,81397.0,237.6111,237.6111,236.5528,236.7625,81397.0
2025-06-05 12:50:00,237.1,237.36,236.6,237.18,78379.0,236.7126,236.9722,236.2134,236.7925,78379.0
2025-06-05 12:55:00,237.12,237.24,236.77,236.8,27601.0,236.7326,236.8524,236.3831,236.4131,27601.0
2025-06-05 13:00:00,236.75,236.93,236.47,236.84,52648.0,236.3632,236.5429,236.0836,236.453,52648.0
2025-06-05 13:05:00,236.85,237.26,236.79,237.22,31542.0,236.463,236.8723,236.4031,236.8324,31542.0
2025-06-05 13:10:00,237.21,237.51,237.19,237.48,15686.0,236.8224,237.1219,236.8024,237.092,15686.0
2025-06-05 13:15:00,237.5,237.71,237.5,237.6,25357.0,237.1119,237.3216,237.1119,237.2118,25357.0
2025-06-05 13:20:00,237.55,237.82,237.52,237.76,35954.0,237.1619,237.4314,237.1319,237.3715,35954.0
2025-06-05 13:25:00,237.77,237.82,237.64,237.72,12173.0,237.3815,237.4314,237.2517,237.3316,12173.0
2025-06-05 13:30:00,237.7,237.86,237.69,237.74,14686.0,237.3116,237.4713,237.3016,237.3515,14686.0
2025-06-05 13:35:00,237.74,237.84,237.72,237.76,13981.0,237.3515,237.4514,237.3316,237.3715,13981.0
2025-06-05 13:40:00,237.74,237.84,237.67,237.76,25889.0,237.3515,237.4514,237.2817,237.3715,25889.0
2025-06-05 13:45:00,237.7,237.77,237.52,237.67,11493.0,237.3116,237.3815,237.1319,237.2817,11493.0
2025-06-05 13:50:00,237.67,237.74,237.55,237.61,21328.0,237.2817,237.3515,237.1619,237.2218,21328.0
2025-06-05 13:55:00,237.62,237.62,237.2,237.27,16848.0,237.2317,237.2317,236.8124,236.8823,16848.0
2025-06-05 14:00:00,237.28,237.4,237.0,237.08,17275.0,236.8923,237.0121,236.6127,236.6926,17275.0
2025-06-05 14:05:00,237.09,237.09,236.89,237.03,16011.0,236.7026,236.7026,236.5029,236.6427,16011.0
2025-06-05 14:10:00,237.01,237.14,236.82,236.94,19326.0,236.6227,236.7525,236.433,236.5528,19326.0
2025-06-05 14:15:00,236.87,236.88,236.01,236.73,147523.0,236.483,236.4929,235.6244,236.3432,147523.0
2025-06-05 14:20:00,236.73,237.2,236.73,237.19,29318.0,236.3432,236.8124,236.3432,236.8024,29318.0
2025-06-05 14:25:00,237.2,237.36,237.19,237.28,45666.0,236.8124,236.9722,236.8024,236.8923,45666.0
2025-06-05 14:30:00,237.27,237.42,237.19,237.4,110593.0,236.8823,237.0321,236.8024,237.0121,110593.0
2025-06-05 14:35:00,237.38,237.64,237.13,237.48,204661.0,236.9921,237.2517,236.7425,237.092,204661.0
2025-06-05 14:40:00,237.48,237.5,237.12,237.33,75925.0,237.092,237.1119,236.7326,236.9422,75925.0
2025-06-05 14:45:00,237.3,237.54,237.3,237.35,45392.0,236.9123,237.1519,236.9123,236.9622,45392.0
2025-06-05 14:50:00,237.39,237.43,237.22,237.27,17362.0,237.0021,237.042,236.8324,236.8823,17362.0
2025-06-05 14:55:00,237.27,237.52,237.14,237.18,21805.0,236.8823,237.1319,236.7525,236.7925,21805.0
2025-06-05 15:00:00,237.15,237.31,237.01,237.11,27911.0,236.7625,236.9222,236.6227,236.7226,27911.0
2025-06-05 15:05:00,237.09,237.17,236.95,237.04,74921.0,236.7026,236.7825,236.5628,236.6527,74921.0
2025-06-05 15:10:00,237.04,237.18,236.42,236.5,52430.0,236.6527,236.7925,236.0337,236.1136,52430.0
2025-06-05 15:15:00,236.48,236.64,235.23,235.64,180759.0,236.0936,236.2533,234.8456,235.255,180759.0
2025-06-05 15:20:00,235.59,235.78,235.11,235.3,160770.0,235.2051,235.3947,234.7258,234.9155,160770.0
2025-06-05 15:25:00,235.28,236.06,235.2,235.84,93038.0,234.8956,235.6743,234.8157,235.4546,93038.0
2025-06-05 15:30:00,235.89,236.34,235.83,236.3,80531.0,235.5046,235.9538,235.4447,235.9139,80531.0
2025-06-05 15:35:00,236.32,236.98,236.3,236.83,184466.0,235.9339,236.5928,235.9139,236.443,184466.0
2025-06-05 15:40:00,236.91,236.94,236.38,236.52,81478.0,236.5229,236.5528,235.9938,236.1335,81478.0
2025-06-05 15:45:00,236.51,236.79,236.39,236.75,100944.0,236.1235,236.4031,236.0037,236.3632,100944.0
2025-06-05 15:50:00,236.75,237.04,235.97,236.03,311964.0,236.3632,236.6527,235.5844,235.6443,311964.0
2025-06-05 15:55:00,236.03,236.31,235.81,236.1,584551.0,235.6443,235.9239,235.4247,235.7142,584551.0
2025-06-06 09:30:00,238.21,238.63,238.1,238.22,58056.0,237.8208,238.2401,237.711,237.8308,58056.0
2025-06-06 09:35:00,238.24,238.78,238.1,238.62,85663.0,237.8507,238.3898,237.711,238.2301,85663.0
2025-06-06 09:40:00,238.6,239.14,238.59,238.97,83479.0,238.2101,238.7493,238.2002,238.5795,83479.0
2025-06-06 09:45:00,238.99,239.26,238.98,239.21,63518.0,238.5995,238.8691,238.5895,238.8191,63518.0
2025-06-06 09:50:00,239.23,239.27,238.95,238.97,46817.0,238.8391,238.879,238.5596,238.5795,46817.0
2025-06-06 09:55:00,238.97,239.0,238.56,238.92,38590.0,238.5795,238.6095,238.1702,238.5296,38590.0
2025-06-06 10:00:00,238.96,239.06,238.72,238.81,44492.0,238.5695,238.6694,238.3299,238.4198,44492.0
2025-06-06 10:05:00,238.82,239.17,238.82,239.11,28042.0,238.4298,238.7792,238.4298,238.7193,28042.0
2025-06-06 10:10:00,239.12,239.13,238.67,238.95,65945.0,238.7293,238.7393,238.28,238.5596,65945.0
2025-06-06 10:15:00,238.95,239.08,238.75,238.78,17132.0,238.5596,238.6894,238.3599,238.3898,17132.0
2025-06-06 10:20:00,238.81,239.01,238.75,238.98,30082.0,238.4198,238.6195,238.3599,238.5895,30082.0
2025-06-06 10:25:00,238.92,238.96,238.33,238.51,107156.0,238.5296,238.5695,237.9406,238.1203,107156.0
2025-06-06 10:30:00,238.47,238.66,238.24,238.62,71607.0,238.0803,238.27,237.8507,238.2301,71607.0
2025-06-06 10:35:00,238.62,238.9,238.6,238.89,32177.0,238.2301,238.5096,238.2101,238.4997,32177.0
2025-06-06 10:40:00,238.89,239.09,238.86,239.0,18279.0,238.4997,238.6993,238.4697,238.6095,18279.0
2025-06-06 10:45:00,238.98,239.12,238.87,239.11,15909.0,238.5895,238.7293,238.4797,238.7193,15909.0
2025-06-06 10:50:00,239.1,239.22,239.09,239.1,18078.0,238.7093,238.8291,238.6993,238.7093,18078.0
2025-06-06 10:55:00,239.09,239.11,238.87,238.93,29748.0,238.6993,238.7193,238.4797,238.5396,29748.0
2025-06-06 11:00:00,238.92,239.12,238.9,239.1,24727.0,238.5296,238.7293,238.5096,238.7093,24727.0
2025-06-06 11:05:00,239.1,239.46,239.06,239.26,157794.0,238.7093,239.0687,238.6694,238.8691,157794.0
2025-06-06 11:10:00,239.26,239.28,238.98,239.17,18577.0,238.8691,238.889,238.5895,238.7792,18577.0
2025-06-06 11:15:00,239.17,239.17,238.26,238.41,49552.0,238.7792,238.7792,237.8707,238.0204,49552.0
2025-06-06 11:20:00,238.4,238.59,238.06,238.47,84378.0,238.0105,238.2002,237.671,238.0803,84378.0
2025-06-06 11:25:00,238.45,238.58,238.34,238.55,20987.0,238.0604,238.1902,237.9506,238.1602,20987.0
2025-06-06 11:30:00,238.53,238.71,238.37,238.48,25619.0,238.1402,238.32,237.9805,238.0903,25619.0
2025-06-06 11:35:00,238.47,238.59,238.36,238.55,22407.0,238.0803,238.2002,237.9705,238.1602,22407.0
2025-06-06 11:40:00,238.56,238.68,238.54,238.63,52563.0,238.1702,238.29,238.1502,238.2401,52563.0
2025-06-06 11:45:00,238.64,238.78,238.62,238.76,9280.0,238.2501,238.3898,238.2301,238.3699,9280.0
2025-06-06 11:50:00,238.75,238.91,238.74,238.85,10124.0,238.3599,238.5196,238.3499,238.4597,10124.0
2025-06-06 11:55:00,238.87,238.95,238.59,238.78,20555.0,238.4797,238.5596,238.2002,238.3898,20555.0
2025-06-06 12:00:00,238.75,238.84,238.71,238.79,10310.0,238.3599,238.4497,238.32,238.3998,10310.0
2025-06-06 12:05:00,238.79,238.82,238.69,238.8,11281.0,238.3998,238.4298,238.3,238.4098,11281.0
2025-06-06 12:10:00,238.77,239.07,238.77,239.02,12309.0,238.3799,238.6794,238.3799,238.6294,12309.0
2025-06-06 12:15:00,238.99,239.0,238.74,238.81,22083.0,238.5995,238.6095,238.3499,238.4198,22083.0
2025-06-06 12:20:00,238.81,238.84,238.51,238.56,10184.0,238.4198,238.4497,238.1203,238.1702,10184.0
2025-06-06 12:25:00,238.54,238.59,238.44,238.56,11425.0,238.1502,238.2002,238.0504,238.1702,11425.0
2025-06-06 12:30:00,238.51,238.62,238.47,238.52,15642.0,238.1203,238.2301,238.0803,238.1303,15642.0
2025-06-06 12:35:00,238.53,238.53,238.32,238.36,15591.0,238.1402,238.1402,237.9306,237.9705,15591.0
2025-06-06 12:40:00,238.35,238.46,237.98,238.03,19106.0,237.9605,238.0704,237.5911,237.6411,19106.0
2025-06-06 12:45:00,238.11,238.29,238.05,238.26,28681.0,237.7209,237.9006,237.661,237.8707,28681.0
2025-06-06 12:50:00,238.25,238.26,237.93,237.99,19497.0,237.8607,237.8707,237.5412,237.6011,19497.0
2025-06-06 12:55:00,237.99,238.06,237.68,238.06,35976.0,237.6011,237.671,237.2916,237.671,35976.0
2025-06-06 13:00:00,238.04,238.14,237.97,238.07,17228.0,237.651,237.7509,237.5812,237.681,17228.0
2025-06-06 13:05:00,238.05,238.1,237.88,237.97,8880.0,237.661,237.711,237.4913,237.5812,8880.0
2025-06-06 13:10:00,237.96,238.12,237.81,238.1,8467.0,237.5712,237.7309,237.4214,237.711,8467.0
2025-06-06 13:15:00,238.1,238.44,238.05,238.44,11061.0,237.711,238.0504,237.661,238.0504,11061.0
2025-06-06 13:20:00,238.43,238.56,238.43,238.49,12288.0,238.0404,238.1702,238.0404,238.1003,12288.0
2025-06-06 13:25:00,238.5,238.5,238.36,238.4,19563.0,238.1103,238.1103,237.9705,238.0105,19563.0
2025-06-06 13:30:00,238.41,238.63,238.41,238.59,8702.0,238.0204,238.2401,238.0204,238.2002,8702.0
2025-06-06 13:35:00,238.58,238.63,238.49,238.6,11173.0,238.1902,238.2401,238.1003,238.2101,11173.0
2025-06-06 13:40:00,238.61,238.71,238.56,238.68,8999.0,238.2201,238.32,238.1702,238.29,8999.0
2025-06-06 13:45:00,238.69,238.74,238.64,238.66,17756.0,238.3,238.3499,238.2501,238.27,17756.0
2025-06-06 13:50:00,238.68,238.73,238.63,238.7,16883.0,238.29,238.3399,238.2401,238.31,16883.0
2025-06-06 13:55:00,238.7,238.83,238.7,238.79,11386.0,238.31,238.4398,238.31,238.3998,11386.0
2025-06-06 14:00:00,238.8,239.15,238.79,239.09,29739.0,238.4098,238.7592,238.3998,238.6993,29739.0
2025-06-06 14:05:00,239.11,239.18,239.03,239.17,21426.0,238.7193,238.7892,238.6394,238.7792,21426.0
2025-06-06 14:10:00,239.15,239.15,239.07,239.11,26771.0,238.7592,238.7592,238.6794,238.7193,26771.0
2025-06-06 14:15:00,239.11,239.23,239.11,239.19,22333.0,238.7193,238.8391,238.7193,238.7992,22333.0
2025-06-06 14:20:00,239.2,239.26,239.06,239.09,20658.0,238.8092,238.8691,238.6694,238.6993,20658.0
2025-06-06 14:25:00,239.08,239.08,238.92,238.98,50134.0,238.6894,238.6894,238.5296,238.5895,50134.0
2025-06-06 14:30:00,238.97,239.32,238.96,239.22,139270.0,238.5795,238.929,238.5695,238.8291,139270.0
2025-06-06 14:35:00,239.21,239.28,239.07,239.07,20888.0,238.8191,238.889,238.6794,238.6794,20888.0
2025-06-06 14:40:00,239.09,239.12,238.93,238.98,44129.0,238.6993,238.7293,238.5396,238.5895,44129.0
2025-06-06 14:45:00,238.97,238.98,238.84,238.88,12490.0,238.5795,238.5895,238.4497,238.4897,12490.0
2025-06-06 14:50:00,238.89,238.98,238.77,238.96,22325.0,238.4997,238.5895,238.3799,238.5695,22325.0
2025-06-06 14:55:00,238.96,239.02,238.83,238.83,11877.0,238.5695,238.6294,238.4398,238.4398,11877.0
2025-06-06 15:00:00,238.82,238.95,238.8,238.88,44785.0,238.4298,238.5596,238.4098,238.4897,44785.0
2025-06-06 15:05:00,238.9,238.98,238.81,238.81,23239.0,238.5096,238.5895,238.4198,238.4198,23239.0
2025-06-06 15:10:00,238.81,238.88,238.74,238.79,15427.0,238.4198,238.4897,238.3499,238.3998,15427.0
2025-06-06 15:15:00,238.78,238.8,238.71,238.72,18431.0,238.3898,238.4098,238.32,238.3299,18431.0
2025-06-06 15:20:00,238.71,238.71,238.54,238.6,25111.0,238.32,238.32,238.1502,238.2101,25111.0
2025-06-06 15:25:00,238.58,238.83,238.58,238.65,18079.0,238.1902,238.4398,238.1902,238.2601,18079.0
2025-06-06 15:30:00,238.64,238.69,238.45,238.52,41651.0,238.2501,238.3,238.0604,238.1303,41651.0
2025-06-06 15:35:00,238.53,238.62,238.44,238.48,21090.0,238.1402,238.2301,238.0504,238.0903,21090.0
2025-06-06 15:40:00,238.47,238.6,238.43,238.6,30650.0,238.0803,238.2101,238.0404,238.2101,30650.0
2025-06-06 15:45:00,238.61,238.72,238.4,238.49,70801.0,238.2201,238.3299,238.0105,238.1003,70801.0
2025-06-06 15:50:00,238.49,238.8,238.49,238.73,166218.0,238.1003,238.4098,238.1003,238.3399,166218.0
2025-06-06 15:55:00,238.72,238.72,238.33,238.37,626858.0,238.3299,238.3299,237.9406,237.9805,626858.0
2025-06-09 09:30:00,239.29,239.97,239.11,239.75,106135.0,238.899,239.5779,238.7193,239.3583,106135.0
2025-06-09 09:35:00,239.79,239.82,239.16,239.22,95569.0,239.3982,239.4281,238.7692,238.8291,95569.0
2025-06-09 09:40:00,239.21,239.58,239.2,239.54,71738.0,238.8191,239.1885,238.8092,239.1486,71738.0
2025-06-09 09:45:00,239.59,239.68,239.4,239.68,75258.0,239.1985,239.2884,239.0088,239.2884,75258.0
2025-06-09 09:50:00,239.67,240.01,239.67,239.99,71648.0,239.2784,239.6178,239.2784,239.5979,71648.0
2025-06-09 09:55:00,240.02,240.04,239.68,239.7,77570.0,239.6278,239.6478,239.2884,239.3083,77570.0
2025-06-09 10:00:00,239.73,240.03,239.71,239.96,70655.0,239.3383,239.6378,239.3183,239.5679,70655.0
2025-06-09 10:05:00,239.96,240.26,239.96,240.19,47333.0,239.5679,239.8674,239.5679,239.7975,47333.0
2025-06-09 10:10:00,240.19,240.51,240.15,240.48,92552.0,239.7975,240.117,239.7576,240.0871,92552.0
2025-06-09 10:15:00,240.49,240.58,240.38,240.42,116159.0,240.097,240.1869,239.9872,240.0272,116159.0
2025-06-09 10:20:00,240.4,240.61,240.39,240.51,113074.0,240.0072,240.2169,239.9972,240.117,113074.0
2025-06-09 10:25:00,240.49,240.66,240.42,240.53,116751.0,240.097,240.2668,240.0272,240.137,116751.0
2025-06-09 10:30:00,240.53,241.01,240.5,240.9,173448.0,240.137,240.6162,240.107,240.5064,173448.0
2025-06-09 10:35:00,240.91,240.94,240.78,240.9,46983.0,240.5164,240.5463,240.3866,240.5064,46983.0
2025-06-09 10:40:00,240.9,240.92,240.61,240.63,39994.0,240.5064,240.5263,240.2169,240.2368,39994.0
2025-06-09 10:45:00,240.63,240.67,240.45,240.47,44843.0,240.2368,240.2768,240.0571,240.0771,44843.0
2025-06-09 10:50:00,240.46,240.61,240.29,240.31,36325.0,240.0671,240.2169,239.8974,239.9173,36325.0
2025-06-09 10:55:00,240.31,240.34,240.15,240.32,46162.0,239.9173,239.9473,239.7576,239.9273,46162.0
2025-06-09 11:00:00,240.33,240.5,240.26,240.45,38768.0,239.9373,240.107,239.8674,240.0571,38768.0
2025-06-09 11:05:00,240.48,240.64,240.46,240.58,46499.0,240.0871,240.2468,240.0671,240.1869,46499.0
2025-06-09 11:10:00,240.57,240.69,240.44,240.46,17588.0,240.1769,240.2967,240.0471,240.0671,17588.0
2025-06-09 11:15:00,240.42,240.44,240.03,240.1,41855.0,240.0272,240.0471,239.6378,239.7077,41855.0
2025-06-09 11:20:00,240.09,240.21,239.92,240.08,20634.0,239.6977,239.8175,239.528,239.6877,20634.0
2025-06-09 11:25:00,240.04,240.04,239.74,239.83,31034.0,239.6478,239.6478,239.3483,239.4381,31034.0
2025-06-09 11:30:00,239.85,239.99,239.81,239.84,24206.0,239.4581,239.5979,239.4182,239.4481,24206.0
2025-06-09 11:35:00,239.84,239.98,239.76,239.97,87816.0,239.4481,239.5879,239.3682,239.5779,87816.0
2025-06-09 11:40:00,239.98,239.98,239.66,239.76,25028.0,239.5879,239.5879,239.2684,239.3682,25028.0
2025-06-09 11:45:00,239.78,239.8,239.6,239.67,20408.0,239.3882,239.4082,239.2085,239.2784,20408.0
2025-06-09 11:50:00,239.7,239.94,239.7,239.86,26973.0,239.3083,239.5479,239.3083,239.4681,26973.0
2025-06-09 11:55:00,239.86,239.96,239.78,239.87,25912.0,239.4681,239.5679,239.3882,239.4781,25912.0
2025-06-09 12:00:00,239.88,239.95,239.77,239.91,19135.0,239.488,239.5579,239.3782,239.518,19135.0
2025-06-09 12:05:00,239.9,240.01,239.61,239.7,17655.0,239.508,239.6178,239.2185,239.3083,17655.0
2025-06-09 12:10:00,239.7,239.73,239.5,239.69,15725.0,239.3083,239.3383,239.1087,239.2984,15725.0
2025-06-09 12:15:00,239.68,239.7,239.51,239.58,21944.0,239.2884,239.3083,239.1186,239.1885,21944.0
2025-06-09 12:20:00,239.59,239.74,239.54,239.71,28610.0,239.1985,239.3483,239.1486,239.3183,28610.0
2025-06-09 12:25:00,239.7,239.74,239.58,239.58,22775.0,239.3083,239.3483,239.1885,239.1885,22775.0
2025-06-09 12:30:00,239.59,239.8,239.59,239.8,20815.0,239.1985,239.4082,239.1985,239.4082,20815.0
2025-06-09 12:35:00,239.8,239.98,239.76,239.96,36059.0,239.4082,239.5879,239.3682,239.5679,36059.0
2025-06-09 12:40:00,239.97,239.98,239.85,239.97,20723.0,239.5779,239.5879,239.4581,239.5779,20723.0
2025-06-09 12:45:00,239.97,240.06,239.92,239.99,31062.0,239.5779,239.6677,239.528,239.5979,31062.0
2025-06-09 12:50:00,240.01,240.37,240.0,240.31,66739.0,239.6178,239.9772,239.6078,239.9173,66739.0
2025-06-09 12:55:00,240.31,240.32,240.19,240.26,25686.0,239.9173,239.9273,239.7975,239.8674,25686.0
2025-06-09 13:00:00,240.28,240.35,240.2,240.32,27360.0,239.8874,239.9573,239.8075,239.9273,27360.0
2025-06-09 13:05:00,240.32,240.4,240.27,240.32,33010.0,239.9273,240.0072,239.8774,239.9273,33010.0
2025-06-09 13:10:00,240.34,240.37,239.93,239.99,41251.0,239.9473,239.9772,239.538,239.5979,41251.0
2025-06-09 13:15:00,239.98,240.01,239.61,239.71,26799.0,239.5879,239.6178,239.2185,239.3183,26799.0
2025-06-09 13:20:00,239.74,239.86,239.55,239.74,20480.0,239.3483,239.4681,239.1586,239.3483,20480.0
2025-06-09 13:25:00,239.76,240.06,239.76,239.85,49189.0,239.3682,239.6677,239.3682,239.4581,49189.0
2025-06-09 13:30:00,239.82,239.91,239.68,239.78,45923.0,239.4281,239.518,239.2884,239.3882,45923.0
2025-06-09 13:35:00,239.78,239.99,239.78,239.98,19583.0,239.3882,239.5979,239.3882,239.5879,19583.0
2025-06-09 13:40:00,239.98,240.1,239.97,240.1,28136.0,239.5879,239.7077,239.5779,239.7077,28136.0
2025-06-09 13:45:00,240.11,240.11,239.96,239.97,27635.0,239.7177,239.7177,239.5679,239.5779,27635.0
2025-06-09 13:50:00,239.98,240.1,239.96,240.03,25205.0,239.5879,239.7077,239.5679,239.6378,25205.0
2025-06-09 13:55:00,240.01,240.09,239.93,240.02,13318.0,239.6178,239.6977,239.538,239.6278,13318.0
2025-06-09 14:00:00,240.03,240.07,239.98,239.99,17553.0,239.6378,239.6777,239.5879,239.5979,17553.0
2025-06-09 14:05:00,239.98,240.05,239.91,239.99,62874.0,239.5879,239.6578,239.518,239.5979,62874.0
2025-06-09 14:10:00,240.01,240.06,239.96,240.01,24511.0,239.6178,239.6677,239.5679,239.6178,24511.0
2025-06-09 14:15:00,240.01,240.05,239.92,239.98,16681.0,239.6178,239.6578,239.528,239.5879,16681.0
2025-06-09 14:20:00,239.97,240.08,239.97,240.08,19688.0,239.5779,239.6877,239.5779,239.6877,19688.0
2025-06-09 14:25:00,240.07,240.19,240.01,240.04,18279.0,239.6777,239.7975,239.6178,239.6478,18279.0
2025-06-09 14:30:00,240.02,240.07,239.94,239.98,35028.0,239.6278,239.6777,239.5479,239.5879,35028.0
2025-06-09 14:35:00,239.95,240.02,239.75,239.81,21431.0,239.5579,239.6278,239.3583,239.4182,21431.0
2025-06-09 14:40:00,239.81,239.87,239.74,239.87,19487.0,239.4182,239.4781,239.3483,239.4781,19487.0
2025-06-09 14:45:00,239.86,240.05,239.86,240.0,27179.0,239.4681,239.6578,239.4681,239.6078,27179.0
2025-06-09 14:50:00,240.0,240.1,239.97,240.1,24575.0,239.6078,239.7077,239.5779,239.7077,24575.0
2025-06-09 14:55:00,240.09,240.19,240.05,240.06,40160.0,239.6977,239.7975,239.6578,239.6677,40160.0
2025-06-09 15:00:00,240.05,240.16,240.02,240.1,28402.0,239.6578,239.7676,239.6278,239.7077,28402.0
2025-06-09 15:05:00,240.1,240.12,240.02,240.1,23860.0,239.7077,239.7277,239.6278,239.7077,23860.0
2025-06-09 15:10:00,240.09,240.17,240.01,240.02,24782.0,239.6977,239.7776,239.6178,239.6278,24782.0
2025-06-09 15:15:00,240.01,240.03,239.96,240.03,32217.0,239.6178,239.6378,239.5679,239.6378,32217.0
2025-06-09 15:20:00,240.03,240.04,239.89,239.94,25751.0,239.6378,239.6478,239.498,239.5479,25751.0
2025-06-09 15:25:00,239.95,240.05,239.91,240.03,31870.0,239.5579,239.6578,239.518,239.6378,31870.0
2025-06-09 15:30:00,240.02,240.04,239.87,239.91,48143.0,239.6278,239.6478,239.4781,239.518,48143.0
2025-06-09 15:35:00,239.9,240.03,239.75,239.76,65257.0,239.508,239.6378,239.3583,239.3682,65257.0
2025-06-09 15:40:00,239.77,239.79,239.63,239.65,53001.0,239.3782,239.3982,239.2385,239.2584,53001.0
2025-06-09 15:45:00,239.63,239.68,239.47,239.55,59271.0,239.2385,239.2884,239.0787,239.1586,59271.0
2025-06-09 15:50:00,239.56,239.89,239.56,239.62,245089.0,239.1686,239.498,239.1686,239.2285,245089.0
2025-06-09 15:55:00,239.63,239.89,239.45,239.51,318264.0,239.2385,239.498,239.0587,239.1186,318264.0
2025-06-10 09:30:00,239.49,240.04,239.48,239.49,90203.0,239.0987,239.6478,239.0887,239.0987,90203.0
2025-06-10 09:35:00,239.57,240.14,239.34,240.12,61535.0,239.1785,239.7476,238.9489,239.7277,61535.0
2025-06-10 09:40:00,240.09,240.16,239.61,239.8,51938.0,239.6977,239.7676,239.2185,239.4082,51938.0
2025-06-10 09:45:00,239.8,239.93,239.48,239.93,68867.0,239.4082,239.538,239.0887,239.538,68867.0
2025-06-10 09:50:00,239.93,240.06,239.73,239.79,25409.0,239.538,239.6677,239.3383,239.3982,25409.0
2025-06-10 09:55:00,239.77,239.86,239.45,239.7,25828.0,239.3782,239.4681,239.0587,239.3083,25828.0
2025-06-10 10:00:00,239.7,240.04,239.68,239.82,43929.0,239.3083,239.6478,239.2884,239.4281,43929.0
2025-06-10 10:05:00,239.83,239.94,239.72,239.73,13628.0,239.4381,239.5479,239.3283,239.3383,13628.0
2025-06-10 10:10:00,239.75,240.17,239.75,239.99,66916.0,239.3583,239.7776,239.3583,239.5979,66916.0
2025-06-10 10:15:00,239.98,240.3,239.98,240.14,51359.0,239.5879,239.9074,239.5879,239.7476,51359.0
2025-06-10 10:20:00,240.17,240.25,240.06,240.12,24596.0,239.7776,239.8574,239.6677,239.7277,24596.0
2025-06-10 10:25:00,240.12,240.25,240.06,240.19,27468.0,239.7277,239.8574,239.6677,239.7975,27468.0
2025-06-10 10:30:00,240.19,240.31,240.13,240.2,22872.0,239.7975,239.9173,239.7376,239.8075,22872.0
2025-06-10 10:35:00,240.22,240.28,240.04,240.1,39211.0,239.8275,239.8874,239.6478,239.7077,39211.0
2025-06-10 10:40:00,240.1,240.31,239.95,240.24,36812.0,239.7077,239.9173,239.5579,239.8475,36812.0
2025-06-10 10:45:00,240.25,240.32,240.13,240.19,28000.0,239.8574,239.9273,239.7376,239.7975,28000.0
2025-06-10 10:50:00,240.19,240.22,240.09,240.13,18184.0,239.7975,239.8275,239.6977,239.7376,18184.0
2025-06-10 10:55:00,240.11,240.14,239.87,239.92,20413.0,239.7177,239.7476,239.4781,239.528,20413.0
2025-06-10 11:00:00,239.92,240.12,239.83,240.11,26771.0,239.528,239.7277,239.4381,239.7177,26771.0
2025-06-10 11:05:00,240.1,240.21,239.89,239.93,18004.0,239.7077,239.8175,239.498,239.538,18004.0
2025-06-10 11:10:00,239.91,240.13,239.86,240.13,29097.0,239.518,239.7376,239.4681,239.7376,29097.0
2025-06-10 11:15:00,240.13,240.17,240.04,240.13,20076.0,239.7376,239.7776,239.6478,239.7376,20076.0
2025-06-10 11:20:00,240.12,240.12,239.93,240.0,22255.0,239.7277,239.7277,239.538,239.6078,22255.0
2025-06-10 11:25:00,240.01,240.17,239.92,239.93,52288.0,239.6178,239.7776,239.528,239.538,52288.0
2025-06-10 11:30:00,239.91,239.93,238.59,238.95,102518.0,239.518,239.538,238.2002,238.5596,102518.0
2025-06-10 11:35:00,238.91,239.34,238.86,239.31,36781.0,238.5196,238.9489,238.4697,238.919,36781.0
2025-06-10 11:40:00,239.31,239.71,239.26,239.68,60956.0,238.919,239.3183,238.8691,239.2884,60956.0
2025-06-10 11:45:00,239.67,239.79,239.61,239.75,44497.0,239.2784,239.3982,239.2185,239.3583,44497.0
2025-06-10 11:50:00,239.73,239.97,239.73,239.94,31420.0,239.3383,239.5779,239.3383,239.5479,31420.0
2025-06-10 11:55:00,239.95,240.02,239.88,239.99,44950.0,239.5579,239.6278,239.488,239.5979,44950.0
2025-06-10 12:00:00,239.99,240.35,239.96,240.28,98770.0,239.5979,239.9573,239.5679,239.8874,98770.0
2025-06-10 12:05:00,240.28,240.4,240.2,240.22,23856.0,239.8874,240.0072,239.8075,239.8275,23856.0
2025-06-10 12:10:00,240.23,240.27,240.07,240.18,17059.0,239.8375,239.8774,239.6777,239.7876,17059.0
2025-06-10 12:15:00,240.14,240.25,240.1,240.19,27316.0,239.7476,239.8574,239.7077,239.7975,27316.0
2025-06-10 12:20:00,240.21,240.27,240.14,240.22,14359.0,239.8175,239.8774,239.7476,239.8275,14359.0
2025-06-10 12:25:00,240.22,240.42,240.19,240.37,102954.0,239.8275,240.0272,239.7975,239.9772,102954.0
2025-06-10 12:30:00,240.37,240.42,240.34,240.34,20810.0,239.9772,240.0272,239.9473,239.9473,20810.0
2025-06-10 12:35:00,240.34,240.36,240.26,240.32,13986.0,239.9473,239.9673,239.8674,239.9273,13986.0
2025-06-10 12:40:00,240.33,240.33,240.23,240.23,12882.0,239.9373,239.9373,239.8375,239.8375,12882.0
2025-06-10 12:45:00,240.25,240.39,240.24,240.28,19865.0,239.8574,239.9972,239.8475,239.8874,19865.0
2025-06-10 12:50:00,240.28,240.53,240.28,240.49,23814.0,239.8874,240.137,239.8874,240.097,23814.0
2025-06-10 12:55:00,240.5,240.55,240.44,240.5,14287.0,240.107,240.1569,240.0471,240.107,14287.0
2025-06-10 13:00:00,240.5,240.54,240.33,240.41,21464.0,240.107,240.147,239.9373,240.0172,21464.0
2025-06-10 13:05:00,240.4,240.51,240.39,240.49,25552.0,240.0072,240.117,239.9972,240.097,25552.0
2025-06-10 13:10:00,240.5,240.72,240.5,240.61,34570.0,240.107,240.3267,240.107,240.2169,34570.0
2025-06-10 13:15:00,240.61,240.63,240.32,240.34,29482.0,240.2169,240.2368,239.9273,239.9473,29482.0
2025-06-10 13:20:00,240.35,240.45,240.33,240.33,13508.0,239.9573,240.0571,239.9373,239.9373,13508.0
2025-06-10 13:25:00,240.32,240.35,240.12,240.12,25673.0,239.9273,239.9573,239.7277,239.7277,25673.0
2025-06-10 13:30:00,240.1,240.12,239.99,240.03,39746.0,239.7077,239.7277,239.5979,239.6378,39746.0
2025-06-10 13:35:00,240.03,240.09,239.93,239.97,19515.0,239.6378,239.6977,239.538,239.5779,19515.0
2025-06-10 13:40:00,239.98,240.04,239.84,240.01,46480.0,239.5879,239.6478,239.4481,239.6178,46480.0
2025-06-10 13:45:00,240.01,240.07,239.93,240.0,21632.0,239.6178,239.6777,239.538,239.6078,21632.0
2025-06-10 13:50:00,239.99,240.09,239.97,239.99,31590.0,239.5979,239.6977,239.5779,239.5979,31590.0
2025-06-10 13:55:00,239.99,240.02,239.82,239.86,30678.0,239.5979,239.6278,239.4281,239.4681,30678.0
2025-06-10 14:00:00,239.84,239.84,239.31,239.55,87519.0,239.4481,239.4481,238.919,239.1586,87519.0
2025-06-10 14:05:00,239.55,239.77,239.36,239.73,33106.0,239.1586,239.3782,238.9689,239.3383,33106.0
2025-06-10 14:10:00,239.75,239.75,239.51,239.65,29031.0,239.3583,239.3583,239.1186,239.2584,29031.0
2025-06-10 14:15:00,239.65,239.94,239.64,239.92,30696.0,239.2584,239.5479,239.2484,239.528,30696.0
2025-06-10 14:20:00,239.92,239.95,239.78,239.86,17485.0,239.528,239.5579,239.3882,239.4681,17485.0
2025-06-10 14:25:00,239.84,239.88,239.7,239.81,14256.0,239.4481,239.488,239.3083,239.4182,14256.0
2025-06-10 14:30:00,239.81,239.9,239.8,239.89,16701.0,239.4182,239.508,239.4082,239.498,16701.0
2025-06-10 14:35:00,239.89,239.99,239.88,239.89,36621.0,239.498,239.5979,239.488,239.498,36621.0
2025-06-10 14:40:00,239.92,239.97,239.86,239.97,14552.0,239.528,239.5779,239.4681,239.5779,14552.0
2025-06-10 14:45:00,239.96,240.04,239.93,240.0,18422.0,239.5679,239.6478,239.538,239.6078,18422.0
2025-06-10 14:50:00,240.01,240.35,240.0,240.35,34849.0,239.6178,239.9573,239.6078,239.9573,34849.0
2025-06-10 14:55:00,240.36,240.93,240.35,240.75,138516.0,239.9673,240.5363,239.9573,240.3566,138516.0
2025-06-10 15:00:00,240.7,241.01,240.7,240.96,63012.0,240.3067,240.6162,240.3067,240.5663,63012.0
2025-06-10 15:05:00,240.96,241.23,240.93,241.04,84907.0,240.5663,240.8358,240.5363,240.6461,84907.0
2025-06-10 15:10:00,241.04,241.14,241.0,241.05,46969.0,240.6461,240.746,240.6062,240.6561,46969.0
2025-06-10 15:15:00,241.06,241.06,240.8,241.0,94199.0,240.6661,240.6661,240.4065,240.6062,94199.0
2025-06-10 15:20:00,240.99,241.01,240.86,240.93,69147.0,240.5962,240.6162,240.4664,240.5363,69147.0
2025-06-10 15:25:00,240.92,241.0,240.87,240.94,41791.0,240.5263,240.6062,240.4764,240.5463,41791.0
2025-06-10 15:30:00,240.94,240.94,240.68,240.81,63139.0,240.5463,240.5463,240.2867,240.4165,63139.0
2025-06-10 15:35:00,240.81,240.84,240.51,240.62,35039.0,240.4165,240.4465,240.117,240.2268,35039.0
2025-06-10 15:40:00,240.62,240.69,240.29,240.5,56448.0,240.2268,240.2967,239.8974,240.107,56448.0
2025-06-10 15:45:00,240.5,240.6,240.39,240.53,60838.0,240.107,240.2069,239.9972,240.137,60838.0
2025-06-10 15:50:00,240.54,240.73,240.24,240.56,209023.0,240.147,240.3367,239.8475,240.1669,209023.0
2025-06-10 15:55:00,240.58,240.9,240.5,240.86,258200.0,240.1869,240.5064,240.107,240.4664,258200.0
2025-06-11 09:30:00,241.45,241.46,240.69,241.08,81733.0,241.0555,241.0655,240.2967,240.6861,81733.0
2025-06-11 09:35:00,241.08,241.27,240.82,241.14,69695.0,240.6861,240.8758,240.4265,240.746,69695.0
2025-06-11 09:40:00,241.18,241.21,240.91,241.07,46386.0,240.7859,240.8159,240.5164,240.6761,46386.0
2025-06-11 09:45:00,241.08,241.11,240.45,240.73,60947.0,240.6861,240.716,240.0571,240.3367,60947.0
2025-06-11 09:50:00,240.88,241.35,240.79,241.16,33581.0,240.4864,240.9556,240.3966,240.766,33581.0
2025-06-11 09:55:00,241.15,241.39,240.99,241.26,37563.0,240.756,240.9956,240.5962,240.8658,37563.0
2025-06-11 10:00:00,241.25,241.47,241.13,241.34,37436.0,240.8558,241.0754,240.736,240.9457,37436.0
2025-06-11 10:05:00,241.36,241.49,241.08,241.42,17284.0,240.9656,241.0954,240.6861,241.0255,17284.0
2025-06-11 10:10:00,241.42,241.65,241.34,241.61,20098.0,241.0255,241.2552,240.9457,241.2152,20098.0
2025-06-11 10:15:00,241.59,241.75,241.45,241.69,23974.0,241.1952,241.355,241.0555,241.2951,23974.0
2025-06-11 10:20:00,241.7,241.94,241.6,241.94,24865.0,241.3051,241.5447,241.2052,241.5447,24865.0
2025-06-11 10:25:00,241.91,242.02,241.86,242.02,30985.0,241.5147,241.6245,241.4648,241.6245,30985.0
2025-06-11 10:30:00,241.99,242.08,241.9,242.06,38001.0,241.5946,241.6844,241.5047,241.6645,38001.0
2025-06-11 10:35:00,242.07,242.15,241.94,242.03,26446.0,241.6745,241.7543,241.5447,241.6345,26446.0
2025-06-11 10:40:00,242.03,242.13,241.89,242.1,25053.0,241.6345,241.7344,241.4948,241.7044,25053.0
2025-06-11 10:45:00,242.08,242.18,242.03,242.03,27140.0,241.6844,241.7843,241.6345,241.6345,27140.0
2025-06-11 10:50:00,242.02,242.24,242.0,242.23,39485.0,241.6245,241.8442,241.6046,241.8342,39485.0
2025-06-11 10:55:00,242.24,242.38,242.21,242.34,33612.0,241.8442,241.984,241.8142,241.944,33612.0
2025-06-11 11:00:00,242.33,242.43,242.27,242.4,31204.0,241.934,242.0339,241.8741,242.0039,31204.0
2025-06-11 11:05:00,242.38,242.38,241.57,241.57,70348.0,241.984,241.984,241.1753,241.1753,70348.0
2025-06-11 11:10:00,241.54,241.95,241.42,241.79,55112.0,241.1453,241.5547,241.0255,241.3949,55112.0
2025-06-11 11:15:00,241.8,242.09,241.77,241.98,37591.0,241.4049,241.6944,241.375,241.5846,37591.0
2025-06-11 11:20:00,241.97,242.05,241.88,241.98,9697.0,241.5746,241.6545,241.4848,241.5846,9697.0
2025-06-11 11:25:00,241.99,241.99,241.63,241.76,13335.0,241.5946,241.5946,241.2352,241.365,13335.0
2025-06-11 11:30:00,241.79,241.86,241.71,241.77,13993.0,241.3949,241.4648,241.3151,241.375,13993.0
2025-06-11 11:35:00,241.74,241.88,241.66,241.67,18429.0,241.345,241.4848,241.2651,241.2751,18429.0
2025-06-11 11:40:00,241.64,241.7,241.48,241.54,14828.0,241.2452,241.3051,241.0854,241.1453,14828.0
2025-06-11 11:45:00,241.56,241.7,241.2,241.4,42156.0,241.1653,241.3051,240.8059,241.0056,42156.0
2025-06-11 11:50:00,241.38,241.72,241.32,241.67,14304.0,240.9856,241.325,240.9257,241.2751,14304.0
2025-06-11 11:55:00,241.67,241.67,241.31,241.4,29652.0,241.2751,241.2751,240.9157,241.0056,29652.0
2025-06-11 12:00:00,241.41,241.51,241.33,241.37,34994.0,241.0155,241.1154,240.9357,240.9756,34994.0
2025-06-11 12:05:00,241.37,241.38,240.9,241.13,37819.0,240.9756,240.9856,240.5064,240.736,37819.0
2025-06-11 12:10:00,241.11,241.11,240.67,240.89,17497.0,240.716,240.716,240.2768,240.4964,17497.0
2025-06-11 12:15:00,240.85,240.97,240.37,240.48,13705.0,240.4565,240.5763,239.9772,240.0871,13705.0
2025-06-11 12:20:00,240.46,240.69,240.16,240.64,29657.0,240.0671,240.2967,239.7676,240.2468,29657.0
2025-06-11 12:25:00,240.64,241.02,240.63,241.01,87707.0,240.2468,240.6262,240.2368,240.6162,87707.0
2025-06-11 12:30:00,241.0,241.13,240.97,241.06,20119.0,240.6062,240.736,240.5763,240.6661,20119.0
2025-06-11 12:35:00,241.05,241.08,240.89,240.91,21421.0,240.6561,240.6861,240.4964,240.5164,21421.0
2025-06-11 12:40:00,240.93,240.97,240.8,240.88,10897.0,240.5363,240.5763,240.4065,240.4864,10897.0
2025-06-11 12:45:00,240.91,241.18,240.8,241.13,12492.0,240.5164,240.7859,240.4065,240.736,12492.0
2025-06-11 12:50:00,241.16,241.22,240.98,241.08,5862.0,240.766,240.8259,240.5862,240.6861,5862.0
2025-06-11 12:55:00,241.09,241.19,241.04,241.19,7954.0,240.6961,240.7959,240.6461,240.7959,7954.0
2025-06-11 13:00:00,241.19,241.52,241.09,241.52,24337.0,240.7959,241.1254,240.6961,241.1254,24337.0
2025-06-11 13:05:00,241.51,241.63,241.44,241.57,22525.0,241.1154,241.2352,241.0455,241.1753,22525.0
2025-06-11 13:10:00,241.6,241.65,241.47,241.48,22659.0,241.2052,241.2552,241.0754,241.0854,22659.0
2025-06-11 13:15:00,241.5,241.6,241.39,241.5,17034.0,241.1054,241.2052,240.9956,241.1054,17034.0
2025-06-11 13:20:00,241.51,241.61,241.5,241.55,15850.0,241.1154,241.2152,241.1054,241.1553,15850.0
2025-06-11 13:25:00,241.6,241.65,241.52,241.57,22183.0,241.2052,241.2552,241.1254,241.1753,22183.0
2025-06-11 13:30:00,241.58,241.62,241.47,241.48,15962.0,241.1853,241.2252,241.0754,241.0854,15962.0
2025-06-11 13:35:00,241.47,241.52,241.34,241.48,11114.0,241.0754,241.1254,240.9457,241.0854,11114.0
2025-06-11 13:40:00,241.47,241.55,241.06,241.29,25770.0,241.0754,241.1553,240.6661,240.8957,25770.0
2025-06-11 13:45:00,241.3,241.32,240.98,241.03,15608.0,240.9057,240.9257,240.5862,240.6362,15608.0
2025-06-11 13:50:00,240.95,241.06,240.88,240.91,14431.0,240.5563,240.6661,240.4864,240.5164,14431.0
2025-06-11 13:55:00,240.9,240.97,240.55,240.6,26297.0,240.5064,240.5763,240.1569,240.2069,26297.0
2025-06-11 14:00:00,240.6,240.76,239.59,239.92,59577.0,240.2069,240.3666,239.1985,239.528,59577.0
2025-06-11 14:05:00,239.88,240.34,239.84,240.27,42215.0,239.488,239.9473,239.4481,239.8774,42215.0
2025-06-11 14:10:00,240.25,240.3,239.66,239.66,66177.0,239.8574,239.9074,239.2684,239.2684,66177.0
2025-06-11 14:15:00,239.67,239.67,239.1,239.52,72412.0,239.2784,239.2784,238.7093,239.1286,72412.0
2025-06-11 14:20:00,239.59,239.91,239.51,239.83,29854.0,239.1985,239.518,239.1186,239.4381,29854.0
2025-06-11 14:25:00,239.85,240.04,239.62,239.72,42163.0,239.4581,239.6478,239.2285,239.3283,42163.0
2025-06-11 14:30:00,239.67,240.15,239.3,240.05,80562.0,239.2784,239.7576,238.909,239.6578,80562.0
2025-06-11 14:35:00,240.02,240.3,239.88,240.22,30546.0,239.6278,239.9074,239.488,239.8275,30546.0
2025-06-11 14:40:00,240.23,240.34,240.05,240.31,32865.0,239.8375,239.9473,239.6578,239.9173,32865.0
2025-06-11 14:45:00,240.3,240.4,240.27,240.37,29750.0,239.9074,240.0072,239.8774,239.9772,29750.0
2025-06-11 14:50:00,240.35,240.35,239.94,240.03,33294.0,239.9573,239.9573,239.5479,239.6378,33294.0
2025-06-11 14:55:00,240.02,240.02,239.69,239.77,26475.0,239.6278,239.6278,239.2984,239.3782,26475.0
2025-06-11 15:00:00,239.8,239.91,239.57,239.72,25305.0,239.4082,239.518,239.1785,239.3283,25305.0
2025-06-11 15:05:00,239.71,239.94,239.45,239.83,37725.0,239.3183,239.5479,239.0587,239.4381,37725.0
2025-06-11 15:10:00,239.88,239.96,239.71,239.91,34445.0,239.488,239.5679,239.3183,239.518,34445.0
2025-06-11 15:15:00,239.9,239.97,239.58,239.58,45786.0,239.508,239.5779,239.1885,239.1885,45786.0
2025-06-11 15:20:00,239.58,240.02,239.54,239.96,87017.0,239.1885,239.6278,239.1486,239.5679,87017.0
2025-06-11 15:25:00,239.96,240.12,239.65,239.82,191970.0,239.5679,239.7277,239.2584,239.4281,191970.0
2025-06-11 15:30:00,239.8,240.06,239.57,239.58,42389.0,239.4082,239.6677,239.1785,239.1885,42389.0
2025-06-11 15:35:00,239.57,239.96,239.53,239.86,52515.0,239.1785,239.5679,239.1386,239.4681,52515.0
2025-06-11 15:40:00,239.87,240.03,239.74,239.96,85472.0,239.4781,239.6378,239.3483,239.5679,85472.0
2025-06-11 15:45:00,239.96,240.18,239.82,239.84,84098.0,239.5679,239.7876,239.4281,239.4481,84098.0
2025-06-11 15:50:00,239.88,240.22,239.83,240.12,230039.0,239.488,239.8275,239.4381,239.7277,230039.0
2025-06-11 15:55:00,240.13,240.33,240.07,240.3,246365.0,239.7376,239.9373,239.6777,239.9074,246365.0
2025-06-12 09:30:00,240.35,241.15,240.25,240.94,80620.0,239.9573,240.756,239.8574,240.5463,80620.0
2025-06-12 09:35:00,240.98,241.34,240.68,241.2,71579.0,240.5862,240.9457,240.2867,240.8059,71579.0
2025-06-12 09:40:00,241.2,241.36,241.03,241.36,32053.0,240.8059,240.9656,240.6362,240.9656,32053.0
2025-06-12 09:45:00,241.32,241.58,241.13,241.5,29134.0,240.9257,241.1853,240.736,241.1054,29134.0
2025-06-12 09:50:00,241.52,241.58,241.31,241.46,49291.0,241.1254,241.1853,240.9157,241.0655,49291.0
2025-06-12 09:55:00,241.45,241.45,241.12,241.26,37815.0,241.0555,241.0555,240.726,240.8658,37815.0
2025-06-12 10:00:00,241.27,241.5,241.18,241.41,58257.0,240.8758,241.1054,240.7859,241.0155,58257.0
2025-06-12 10:05:00,241.41,242.03,241.29,241.91,48419.0,241.0155,241.6345,240.8957,241.5147,48419.0
2025-06-12 10:10:00,241.93,242.19,241.82,242.19,34667.0,241.5347,241.7943,241.4249,241.7943,34667.0
2025-06-12 10:15:00,242.21,242.31,242.06,242.23,38448.0,241.8142,241.9141,241.6645,241.8342,38448.0
2025-06-12 10:20:00,242.24,242.43,242.16,242.34,28857.0,241.8442,242.0339,241.7643,241.944,28857.0
2025-06-12 10:25:00,242.31,242.44,242.15,242.32,19349.0,241.9141,242.0439,241.7543,241.9241,19349.0
2025-06-12 10:30:00,242.37,242.46,242.26,242.39,35608.0,241.974,242.0638,241.8642,241.9939,35608.0
2025-06-12 10:35:00,242.36,242.63,242.29,242.56,42304.0,241.964,242.2336,241.8941,242.1637,42304.0
2025-06-12 10:40:00,242.57,242.74,242.56,242.66,34316.0,242.1736,242.3434,242.1637,242.2635,34316.0
2025-06-12 10:45:00,242.67,242.75,242.59,242.72,21401.0,242.2735,242.3534,242.1936,242.3234,21401.0
2025-06-12 10:50:00,242.69,242.75,242.48,242.54,25851.0,242.2935,242.3534,242.0838,242.1437,25851.0
2025-06-12 10:55:00,242.55,242.6,242.42,242.49,33709.0,242.1537,242.2036,242.0239,242.0938,33709.0
2025-06-12 11:00:00,242.49,242.93,242.49,242.9,143358.0,242.0938,242.5331,242.0938,242.5031,143358.0
2025-06-12 11:05:00,242.89,242.91,242.7,242.74,234052.0,242.4931,242.5131,242.3034,242.3434,234052.0
2025-06-12 11:10:00,242.75,242.81,242.61,242.7,64545.0,242.3534,242.4133,242.2136,242.3034,64545.0
2025-06-12 11:15:00,242.68,242.8,242.31,242.43,34911.0,242.2835,242.4033,241.9141,242.0339,34911.0
2025-06-12 11:20:00,242.4,242.49,241.96,242.17,140191.0,242.0039,242.0938,241.5646,241.7743,140191.0
2025-06-12 11:25:00,242.16,242.42,242.04,242.38,46556.0,241.7643,242.0239,241.6445,241.984,46556.0
2025-06-12 11:30:00,242.39,242.47,242.08,242.28,40407.0,241.9939,242.0738,241.6844,241.8841,40407.0
2025-06-12 11:35:00,242.29,242.42,242.22,242.29,24418.0,241.8941,242.0239,241.8242,241.8941,24418.0
2025-06-12 11:40:00,242.31,242.5,242.29,242.39,17803.0,241.9141,242.1038,241.8941,241.9939,17803.0
2025-06-12 11:45:00,242.38,242.4,242.14,242.17,33414.0,241.984,242.0039,241.7444,241.7743,33414.0
2025-06-12 11:50:00,242.17,242.27,242.07,242.27,29393.0,241.7743,241.8741,241.6745,241.8741,29393.0
2025-06-12 11:55:00,242.25,242.43,242.2,242.39,20956.0,241.8542,242.0339,241.8043,241.9939,20956.0
2025-06-12 12:00:00,242.39,242.55,242.14,242.26,35694.0,241.9939,242.1537,241.7444,241.8642,35694.0
2025-06-12 12:05:00,242.24,242.64,242.22,242.54,67306.0,241.8442,242.2435,241.8242,242.1437,67306.0
2025-06-12 12:10:00,242.58,242.81,242.52,242.65,76079.0,242.1836,242.4133,242.1237,242.2535,76079.0
2025-06-12 12:15:00,242.65,242.79,242.57,242.63,38387.0,242.2535,242.3933,242.1736,242.2336,38387.0
2025-06-12 12:20:00,242.63,242.73,242.43,242.53,33231.0,242.2336,242.3334,242.0339,242.1337,33231.0
2025-06-12 12:25:00,242.56,242.93,242.52,242.85,91119.0,242.1637,242.5331,242.1237,242.4532,91119.0
2025-06-12 12:30:00,242.84,242.84,242.38,242.71,144118.0,242.4432,242.4432,241.984,242.3134,144118.0
2025-06-12 12:35:00,242.74,243.07,242.7,243.0,64563.0,242.3434,242.6728,242.3034,242.6029,64563.0
2025-06-12 12:40:00,242.99,243.13,242.94,242.98,43413.0,242.593,242.7327,242.543,242.583,43413.0
2025-06-12 12:45:00,242.99,243.01,242.76,242.78,28727.0,242.593,242.6129,242.3633,242.3833,28727.0
2025-06-12 12:50:00,242.76,242.82,242.58,242.58,27383.0,242.3633,242.4232,242.1836,242.1836,27383.0
2025-06-12 12:55:00,242.6,242.68,242.55,242.57,15830.0,242.2036,242.2835,242.1537,242.1736,15830.0
2025-06-12 13:00:00,242.58,242.89,242.51,242.82,30846.0,242.1836,242.4931,242.1137,242.4232,30846.0
2025-06-12 13:05:00,242.83,242.97,242.73,242.94,16079.0,242.4332,242.573,242.3334,242.543,16079.0
2025-06-12 13:10:00,242.91,243.07,242.86,242.92,26942.0,242.5131,242.6728,242.4632,242.5231,26942.0
2025-06-12 13:15:00,242.96,242.99,242.83,242.94,17355.0,242.563,242.593,242.4332,242.543,17355.0
2025-06-12 13:20:00,242.95,243.01,242.82,242.85,16129.0,242.553,242.6129,242.4232,242.4532,16129.0
2025-06-12 13:25:00,242.83,242.89,242.7,242.72,13654.0,242.4332,242.4931,242.3034,242.3234,13654.0
2025-06-12 13:30:00,242.71,243.05,242.71,242.99,49730.0,242.3134,242.6529,242.3134,242.593,49730.0
2025-06-12 13:35:00,243.01,243.04,242.93,242.93,16698.0,242.6129,242.6429,242.5331,242.5331,16698.0
2025-06-12 13:40:00,242.91,242.94,242.83,242.87,10560.0,242.5131,242.543,242.4332,242.4732,10560.0
2025-06-12 13:45:00,242.89,242.92,242.75,242.75,15650.0,242.4931,242.5231,242.3534,242.3534,15650.0
2025-06-12 13:50:00,242.75,242.84,242.73,242.79,17663.0,242.3534,242.4432,242.3334,242.3933,17663.0
2025-06-12 13:55:00,242.79,242.79,242.59,242.66,13997.0,242.3933,242.3933,242.1936,242.2635,13997.0
2025-06-12 14:00:00,242.65,242.74,242.57,242.72,15980.0,242.2535,242.3434,242.1736,242.3234,15980.0
2025-06-12 14:05:00,242.72,242.81,242.71,242.8,22322.0,242.3234,242.4133,242.3134,242.4033,22322.0
2025-06-12 14:10:00,242.78,242.8,242.62,242.63,13423.0,242.3833,242.4033,242.2236,242.2336,13423.0
2025-06-12 14:15:00,242.62,242.7,242.52,242.58,11907.0,242.2236,242.3034,242.1237,242.1836,11907.0
2025-06-12 14:20:00,242.58,242.6,242.34,242.4,27388.0,242.1836,242.2036,241.944,242.0039,27388.0
2025-06-12 14:25:00,242.43,242.48,242.1,242.26,41831.0,242.0339,242.0838,241.7044,241.8642,41831.0
2025-06-12 14:30:00,242.27,242.38,242.15,242.26,45218.0,241.8741,241.984,241.7543,241.8642,45218.0
2025-06-12 14:35:00,242.29,242.44,242.21,242.36,24707.0,241.8941,242.0439,241.8142,241.964,24707.0
2025-06-12 14:40:00,242.35,242.37,242.15,242.16,14176.0,241.954,241.974,241.7543,241.7643,14176.0
2025-06-12 14:45:00,242.18,242.33,242.1,242.31,29704.0,241.7843,241.934,241.7044,241.9141,29704.0
2025-06-12 14:50:00,242.27,242.43,242.24,242.37,25411.0,241.8741,242.0339,241.8442,241.974,25411.0
2025-06-12 14:55:00,242.35,242.5,242.25,242.5,33624.0,241.954,242.1038,241.8542,242.1038,33624.0
2025-06-12 15:00:00,242.48,242.57,242.42,242.53,18647.0,242.0838,242.1736,242.0239,242.1337,18647.0
2025-06-12 15:05:00,242.53,242.64,242.5,242.63,20209.0,242.1337,242.2435,242.1038,242.2336,20209.0
2025-06-12 15:10:00,242.6,242.62,242.52,242.56,14510.0,242.2036,242.2236,242.1237,242.1637,14510.0
2025-06-12 15:15:00,242.56,242.72,242.52,242.72,22481.0,242.1637,242.3234,242.1237,242.3234,22481.0
2025-06-12 15:20:00,242.72,242.76,242.59,242.61,26950.0,242.3234,242.3633,242.1936,242.2136,26950.0
2025-06-12 15:25:00,242.59,242.6,242.44,242.51,16452.0,242.1936,242.2036,242.0439,242.1137,16452.0
2025-06-12 15:30:00,242.49,242.49,242.28,242.45,22150.0,242.0938,242.0938,241.8841,242.0538,22150.0
2025-06-12 15:35:00,242.44,242.47,242.36,242.44,38802.0,242.0439,242.0738,241.964,242.0439,38802.0
2025-06-12 15:40:00,242.43,242.44,242.2,242.21,29556.0,242.0339,242.0439,241.8043,241.8142,29556.0
2025-06-12 15:45:00,242.21,242.23,242.07,242.16,66202.0,241.8142,241.8342,241.6745,241.7643,66202.0
2025-06-12 15:50:00,242.17,242.31,242.05,242.19,148432.0,241.7743,241.9141,241.6545,241.7943,148432.0
2025-06-12 15:55:00,242.2,242.6,242.2,242.58,251368.0,241.8043,242.2036,241.8043,242.1836,251368.0
2025-06-13 09:30:00,240.0,240.74,239.6,240.53,131723.0,239.6078,240.3466,239.2085,240.137,131723.0
2025-06-13 09:35:00,240.51,240.71,240.01,240.59,113298.0,240.117,240.3167,239.6178,240.1969,113298.0
2025-06-13 09:40:00,240.53,240.62,240.17,240.54,59112.0,240.137,240.2268,239.7776,240.147,59112.0
2025-06-13 09:45:00,240.51,240.52,240.15,240.37,53496.0,240.117,240.127,239.7576,239.9772,53496.0
2025-06-13 09:50:00,240.38,240.84,240.03,240.03,136205.0,239.9872,240.4465,239.6378,239.6378,136205.0
2025-06-13 09:55:00,240.03,240.16,239.79,240.0,63911.0,239.6378,239.7676,239.3982,239.6078,63911.0
2025-06-13 10:00:00,240.07,240.5,239.88,240.03,58288.0,239.6777,240.107,239.488,239.6378,58288.0
2025-06-13 10:05:00,240.03,240.17,239.86,239.89,36577.0,239.6378,239.7776,239.4681,239.498,36577.0
2025-06-13 10:10:00,239.86,239.86,239.3,239.56,45036.0,239.4681,239.4681,238.909,239.1686,45036.0
2025-06-13 10:15:00,239.55,239.57,239.32,239.37,35446.0,239.1586,239.1785,238.929,238.9789,35446.0
2025-06-13 10:20:00,239.35,239.39,238.86,239.18,72046.0,238.9589,238.9988,238.4697,238.7892,72046.0
2025-06-13 10:25:00,239.13,239.17,238.52,238.63,48566.0,238.7393,238.7792,238.1303,238.2401,48566.0
2025-06-13 10:30:00,238.63,239.28,238.61,239.16,47654.0,238.2401,238.889,238.2201,238.7692,47654.0
2025-06-13 10:35:00,239.11,239.79,239.1,239.74,55868.0,238.7193,239.3982,238.7093,239.3483,55868.0
2025-06-13 10:40:00,239.75,240.13,239.73,239.74,50004.0,239.3583,239.7376,239.3383,239.3483,50004.0
2025-06-13 10:45:00,239.73,239.97,239.45,239.58,42440.0,239.3383,239.5779,239.0587,239.1885,42440.0
2025-06-13 10:50:00,239.56,240.32,239.47,240.23,36859.0,239.1686,239.9273,239.0787,239.8375,36859.0
2025-06-13 10:55:00,240.27,240.47,240.12,240.24,45440.0,239.8774,240.0771,239.7277,239.8475,45440.0
2025-06-13 11:00:00,240.22,240.36,240.11,240.32,27628.0,239.8275,239.9673,239.7177,239.9273,27628.0
2025-06-13 11:05:00,240.31,240.47,240.25,240.34,21804.0,239.9173,240.0771,239.8574,239.9473,21804.0
2025-06-13 11:10:00,240.34,240.41,240.07,240.37,41699.0,239.9473,240.0172,239.6777,239.9772,41699.0
2025-06-13 11:15:00,240.39,240.48,240.17,240.37,67380.0,239.9972,240.0871,239.7776,239.9772,67380.0
2025-06-13 11:20:00,240.37,240.81,240.31,240.51,74123.0,239.9772,240.4165,239.9173,240.117,74123.0
2025-06-13 11:25:00,240.47,240.82,240.41,240.81,16465.0,240.0771,240.4265,240.0172,240.4165,16465.0
2025-06-13 11:30:00,240.81,240.93,240.71,240.84,64041.0,240.4165,240.5363,240.3167,240.4465,64041.0
2025-06-13 11:35:00,240.79,240.79,240.59,240.71,26021.0,240.3966,240.3966,240.1969,240.3167,26021.0
2025-06-13 11:40:00,240.7,240.94,240.6,240.9,19758.0,240.3067,240.5463,240.2069,240.5064,19758.0
2025-06-13 11:45:00,240.91,241.21,240.9,241.18,38300.0,240.5164,240.8159,240.5064,240.7859,38300.0
2025-06-13 11:50:00,241.19,241.43,241.19,241.43,18204.0,240.7959,241.0355,240.7959,241.0355,18204.0
2025-06-13 11:55:00,241.4,241.4,241.08,241.28,52884.0,241.0056,241.0056,240.6861,240.8858,52884.0
2025-06-13 12:00:00,241.28,241.3,241.06,241.14,12356.0,240.8858,240.9057,240.6661,240.746,12356.0
2025-06-13 12:05:00,241.16,241.33,241.1,241.29,16779.0,240.766,240.9357,240.706,240.8957,16779.0
2025-06-13 12:10:00,241.32,241.57,241.31,241.48,26082.0,240.9257,241.1753,240.9157,241.0854,26082.0
2025-06-13 12:15:00,241.45,241.59,241.33,241.49,19905.0,241.0555,241.1952,240.9357,241.0954,19905.0
2025-06-13 12:20:00,241.48,241.48,241.25,241.36,34252.0,241.0854,241.0854,240.8558,240.9656,34252.0
2025-06-13 12:25:00,241.36,241.41,240.95,241.0,15365.0,240.9656,241.0155,240.5563,240.6062,15365.0
2025-06-13 12:30:00,241.01,241.12,240.98,241.07,21580.0,240.6162,240.726,240.5862,240.6761,21580.0
2025-06-13 12:35:00,241.12,241.14,240.83,240.83,11872.0,240.726,240.746,240.4365,240.4365,11872.0
2025-06-13 12:40:00,240.84,241.02,240.79,240.94,14130.0,240.4465,240.6262,240.3966,240.5463,14130.0
2025-06-13 12:45:00,240.92,240.95,240.83,240.84,56987.0,240.5263,240.5563,240.4365,240.4465,56987.0
2025-06-13 12:50:00,240.84,241.19,240.82,241.08,40650.0,240.4465,240.7959,240.4265,240.6861,40650.0
2025-06-13 12:55:00,241.06,241.28,241.04,241.12,14128.0,240.6661,240.8858,240.6461,240.726,14128.0
2025-06-13 13:00:00,241.08,241.12,240.95,240.95,25306.0,240.6861,240.726,240.5563,240.5563,25306.0
2025-06-13 13:05:00,240.96,240.96,240.72,240.72,20208.0,240.5663,240.5663,240.3267,240.3267,20208.0
2025-06-13 13:10:00,240.73,240.75,240.45,240.57,32245.0,240.3367,240.3566,240.0571,240.1769,32245.0
2025-06-13 13:15:00,240.55,240.56,240.1,240.36,60322.0,240.1569,240.1669,239.7077,239.9673,60322.0
2025-06-13 13:20:00,240.42,240.94,240.42,240.65,104866.0,240.0272,240.5463,240.0272,240.2568,104866.0
2025-06-13 13:25:00,240.66,240.67,240.31,240.31,21456.0,240.2668,240.2768,239.9173,239.9173,21456.0
2025-06-13 13:30:00,240.3,240.52,240.27,240.32,21729.0,239.9074,240.127,239.8774,239.9273,21729.0
2025-06-13 13:35:00,240.35,240.4,240.22,240.28,12166.0,239.9573,240.0072,239.8275,239.8874,12166.0
2025-06-13 13:40:00,240.27,240.4,239.98,240.18,24242.0,239.8774,240.0072,239.5879,239.7876,24242.0
2025-06-13 13:45:00,240.21,240.29,240.13,240.19,18161.0,239.8175,239.8974,239.7376,239.7975,18161.0
2025-06-13 13:50:00,240.17,240.55,240.17,240.48,17001.0,239.7776,240.1569,239.7776,240.0871,17001.0
2025-06-13 13:55:00,240.5,240.5,240.29,240.38,18523.0,240.107,240.107,239.8974,239.9872,18523.0
2025-06-13 14:00:00,240.35,240.58,239.9,240.09,98669.0,239.9573,240.1869,239.508,239.6977,98669.0
2025-06-13 14:05:00,240.09,240.35,239.77,239.86,59477.0,239.6977,239.9573,239.3782,239.4681,59477.0
2025-06-13 14:10:00,239.88,240.01,239.74,239.81,23331.0,239.488,239.6178,239.3483,239.4182,23331.0
2025-06-13 14:15:00,239.81,239.81,239.42,239.73,125953.0,239.4182,239.4182,239.0288,239.3383,125953.0
2025-06-13 14:20:00,239.72,239.8,239.48,239.62,30200.0,239.3283,239.4082,239.0887,239.2285,30200.0
2025-06-13 14:25:00,239.63,239.65,239.04,239.09,54896.0,239.2385,239.2584,238.6494,238.6993,54896.0
2025-06-13 14:30:00,239.07,239.17,238.58,238.78,141517.0,238.6794,238.7792,238.1902,238.3898,141517.0
2025-06-13 14:35:00,238.78,238.86,238.3,238.44,67958.0,238.3898,238.4697,237.9106,238.0504,67958.0
2025-06-13 14:40:00,238.44,238.77,238.29,238.66,46636.0,238.0504,238.3799,237.9006,238.27,46636.0
2025-06-13 14:45:00,238.68,238.98,238.62,238.7,37806.0,238.29,238.5895,238.2301,238.31,37806.0
2025-06-13 14:50:00,238.67,239.16,238.64,239.14,48090.0,238.28,238.7692,238.2501,238.7493,48090.0
2025-06-13 14:55:00,239.12,239.28,238.9,239.21,37191.0,238.7293,238.889,238.5096,238.8191,37191.0
2025-06-13 15:00:00,239.19,239.38,238.84,239.11,57822.0,238.7992,238.9889,238.4497,238.7193,57822.0
2025-06-13 15:05:00,239.1,239.42,239.04,239.34,34728.0,238.7093,239.0288,238.6494,238.9489,34728.0
2025-06-13 15:10:00,239.35,239.45,239.1,239.34,50416.0,238.9589,239.0587,238.7093,238.9489,50416.0
2025-06-13 15:15:00,239.39,239.43,239.09,239.15,51282.0,238.9988,239.0388,238.6993,238.7592,51282.0
2025-06-13 15:20:00,239.14,239.39,238.87,238.9,75842.0,238.7493,238.9988,238.4797,238.5096,75842.0
2025-06-13 15:25:00,238.91,238.94,238.7,238.82,34177.0,238.5196,238.5496,238.31,238.4298,34177.0
2025-06-13 15:30:00,238.83,239.07,238.7,238.81,64084.0,238.4398,238.6794,238.31,238.4198,64084.0
2025-06-13 15:35:00,238.77,239.39,238.75,239.26,36384.0,238.3799,238.9988,238.3599,238.8691,36384.0
2025-06-13 15:40:00,239.25,239.38,238.84,238.86,33030.0,238.8591,238.9889,238.4497,238.4697,33030.0
2025-06-13 15:45:00,238.84,239.26,238.59,239.05,197287.0,238.4497,238.8691,238.2002,238.6594,197287.0
2025-06-13 15:50:00,239.04,239.24,238.78,238.9,174493.0,238.6494,238.8491,238.3898,238.5096,174493.0
2025-06-13 15:55:00,238.9,239.17,238.78,239.11,338218.0,238.5096,238.7792,238.3898,238.7193,338218.0
2025-06-16 09:30:00,240.68,241.96,240.61,241.66,66853.0,240.2867,241.5646,240.2169,241.2651,66853.0
2025-06-16 09:35:00,241.66,242.0,241.37,241.93,48546.0,241.2651,241.6046,240.9756,241.5347,48546.0
2025-06-16 09:40:00,241.96,241.97,241.64,241.81,80939.0,241.5646,241.5746,241.2452,241.4149,80939.0
2025-06-16 09:45:00,241.84,242.26,241.66,242.2,173402.0,241.4448,241.8642,241.2651,241.8043,173402.0
2025-06-16 09:50:00,242.2,242.67,242.03,242.45,118455.0,241.8043,242.2735,241.6345,242.0538,118455.0
2025-06-16 09:55:00,242.48,242.92,242.4,242.73,113520.0,242.0838,242.5231,242.0039,242.3334,113520.0
2025-06-16 10:00:00,242.76,243.13,242.72,242.86,121374.0,242.3633,242.7327,242.3234,242.4632,121374.0
2025-06-16 10:05:00,242.89,242.96,242.54,242.54,81076.0,242.4931,242.563,242.1437,242.1437,81076.0
2025-06-16 10:10:00,242.52,242.96,242.52,242.93,144883.0,242.1237,242.563,242.1237,242.5331,144883.0
2025-06-16 10:15:00,242.9,242.94,242.79,242.85,49877.0,242.5031,242.543,242.3933,242.4532,49877.0
2025-06-16 10:20:00,242.87,243.0,242.79,242.91,51556.0,242.4732,242.6029,242.3933,242.5131,51556.0
2025-06-16 10:25:00,242.94,243.18,242.85,243.13,66652.0,242.543,242.7827,242.4532,242.7327,66652.0
2025-06-16 10:30:00,243.12,243.31,243.09,243.31,47721.0,242.7227,242.9124,242.6928,242.9124,47721.0
2025-06-16 10:35:00,243.33,243.37,243.11,243.17,54467.0,242.9324,242.9723,242.7128,242.7727,54467.0
2025-06-16 10:40:00,243.17,243.27,243.02,243.24,68364.0,242.7727,242.8725,242.6229,242.8426,68364.0
2025-06-16 10:45:00,243.25,243.32,243.08,243.08,53057.0,242.8525,242.9224,242.6828,242.6828,53057.0
2025-06-16 10:50:00,243.09,243.22,243.03,243.13,43940.0,242.6928,242.8226,242.6329,242.7327,43940.0
2025-06-16 10:55:00,243.13,243.17,242.98,243.17,31111.0,242.7327,242.7727,242.583,242.7727,31111.0
2025-06-16 11:00:00,243.18,243.42,243.18,243.39,33487.0,242.7827,243.0223,242.7827,242.9923,33487.0
2025-06-16 11:05:00,243.42,243.56,243.33,243.53,44984.0,243.0223,243.162,242.9324,243.1321,44984.0
2025-06-16 11:10:00,243.54,243.65,243.4,243.55,67905.0,243.1421,243.2519,243.0023,243.152,67905.0
2025-06-16 11:15:00,243.54,243.76,243.5,243.66,75076.0,243.1421,243.3617,243.1021,243.2619,75076.0
2025-06-16 11:20:00,243.65,243.7,243.48,243.65,33672.0,243.2519,243.3018,243.0822,243.2519,33672.0
2025-06-16 11:25:00,243.65,243.68,243.18,243.27,42782.0,243.2519,243.2818,242.7827,242.8725,42782.0
2025-06-16 11:30:00,243.25,243.49,243.21,243.48,23227.0,242.8525,243.0921,242.8126,243.0822,23227.0
2025-06-16 11:35:00,243.46,243.58,243.34,243.45,53456.0,243.0622,243.182,242.9424,243.0522,53456.0
2025-06-16 11:40:00,243.48,243.55,243.4,243.44,29629.0,243.0822,243.152,243.0023,243.0422,29629.0
2025-06-16 11:45:00,243.44,243.59,243.43,243.58,20773.0,243.0422,243.192,243.0322,243.182,20773.0
2025-06-16 11:50:00,243.57,243.58,243.34,243.36,31047.0,243.172,243.182,242.9424,242.9624,31047.0
2025-06-16 11:55:00,243.33,243.48,243.13,243.31,120715.0,242.9324,243.0822,242.7327,242.9124,120715.0
2025-06-16 12:00:00,243.31,243.48,243.19,243.32,52354.0,242.9124,243.0822,242.7926,242.9224,52354.0
2025-06-16 12:05:00,243.33,243.45,243.25,243.41,32847.0,242.9324,243.0522,242.8525,243.0123,32847.0
2025-06-16 12:10:00,243.41,243.56,243.36,243.51,23066.0,243.0123,243.162,242.9624,243.1121,23066.0
2025-06-16 12:15:00,243.5,243.66,243.45,243.54,35488.0,243.1021,243.2619,243.0522,243.1421,35488.0
2025-06-16 12:20:00,243.54,243.58,243.32,243.37,26192.0,243.1421,243.182,242.9224,242.9723,26192.0
2025-06-16 12:25:00,243.36,243.41,243.26,243.29,25559.0,242.9624,243.0123,242.8625,242.8925,25559.0
2025-06-16 12:30:00,243.27,243.36,243.26,243.31,16059.0,242.8725,242.9624,242.8625,242.9124,16059.0
2025-06-16 12:35:00,243.3,243.38,243.18,243.29,25919.0,242.9025,242.9823,242.7827,242.8925,25919.0
2025-06-16 12:40:00,243.28,243.28,243.1,243.12,25099.0,242.8825,242.8825,242.7028,242.7227,25099.0
2025-06-16 12:45:00,243.11,243.3,243.06,243.19,36587.0,242.7128,242.9025,242.6628,242.7926,36587.0
2025-06-16 12:50:00,243.19,243.48,243.16,243.39,32573.0,242.7926,243.0822,242.7627,242.9923,32573.0
2025-06-16 12:55:00,243.4,243.4,243.15,243.24,37629.0,243.0023,243.0023,242.7527,242.8426,37629.0
2025-06-16 13:00:00,243.24,243.29,243.15,243.23,23432.0,242.8426,242.8925,242.7527,242.8326,23432.0
2025-06-16 13:05:00,243.25,243.27,243.13,243.24,24826.0,242.8525,242.8725,242.7327,242.8426,24826.0
2025-06-16 13:10:00,243.23,243.29,243.1,243.15,13937.0,242.8326,242.8925,242.7028,242.7527,13937.0
2025-06-16 13:15:00,243.14,243.28,243.06,243.27,34486.0,242.7427,242.8825,242.6628,242.8725,34486.0
2025-06-16 13:20:00,243.33,243.38,243.26,243.3,24882.0,242.9324,242.9823,242.8625,242.9025,24882.0
2025-06-16 13:25:00,243.31,243.61,243.3,243.52,37352.0,242.9124,243.2119,242.9025,243.1221,37352.0
2025-06-16 13:30:00,243.52,243.66,243.41,243.5,58613.0,243.1221,243.2619,243.0123,243.1021,58613.0
2025-06-16 13:35:00,243.51,243.54,243.34,243.34,19988.0,243.1121,243.1421,242.9424,242.9424,19988.0
2025-06-16 13:40:00,243.33,243.49,243.32,243.32,24106.0,242.9324,243.0921,242.9224,242.9224,24106.0
2025-06-16 13:45:00,243.33,243.44,243.3,243.38,45474.0,242.9324,243.0422,242.9025,242.9823,45474.0
2025-06-16 13:50:00,243.39,243.47,243.22,243.22,27417.0,242.9923,243.0722,242.8226,242.8226,27417.0
2025-06-16 13:55:00,243.17,243.23,243.02,243.1,41010.0,242.7727,242.8326,242.6229,242.7028,41010.0
2025-06-16 14:00:00,243.11,243.22,243.08,243.19,22426.0,242.7128,242.8226,242.6828,242.7926,22426.0
2025-06-16 14:05:00,243.2,243.27,243.14,243.15,11538.0,242.8026,242.8725,242.7427,242.7527,11538.0
2025-06-16 14:10:00,243.12,243.17,243.04,243.13,12301.0,242.7227,242.7727,242.6429,242.7327,12301.0
2025-06-16 14:15:00,243.13,243.2,243.02,243.08,11298.0,242.7327,242.8026,242.6229,242.6828,11298.0
2025-06-16 14:20:00,243.06,243.13,242.93,243.13,18818.0,242.6628,242.7327,242.5331,242.7327,18818.0
2025-06-16 14:25:00,243.13,243.14,243.01,243.04,25083.0,242.7327,242.7427,242.6129,242.6429,25083.0
2025-06-16 14:30:00,243.06,243.08,242.87,242.93,20570.0,242.6628,242.6828,242.4732,242.5331,20570.0
2025-06-16 14:35:00,242.89,242.95,242.81,242.85,25261.0,242.4931,242.553,242.4133,242.4532,25261.0
2025-06-16 14:40:00,242.85,242.91,242.8,242.85,13351.0,242.4532,242.5131,242.4033,242.4532,13351.0
2025-06-16 14:45:00,242.83,242.83,242.65,242.66,22165.0,242.4332,242.4332,242.2535,242.2635,22165.0
2025-06-16 14:50:00,242.64,242.94,242.58,242.94,28183.0,242.2435,242.543,242.1836,242.543,28183.0
2025-06-16 14:55:00,242.94,243.06,242.94,242.95,23088.0,242.543,242.6628,242.543,242.553,23088.0
2025-06-16 15:00:00,242.93,243.01,242.89,242.94,11015.0,242.5331,242.6129,242.4931,242.543,11015.0
2025-06-16 15:05:00,242.95,242.95,242.77,242.78,65806.0,242.553,242.553,242.3733,242.3833,65806.0
2025-06-16 15:10:00,242.78,242.96,242.69,242.84,50976.0,242.3833,242.563,242.2935,242.4432,50976.0
2025-06-16 15:15:00,242.84,243.01,242.8,242.83,24629.0,242.4432,242.6129,242.4033,242.4332,24629.0
2025-06-16 15:20:00,242.83,243.17,242.73,243.05,159667.0,242.4332,242.7727,242.3334,242.6529,159667.0
2025-06-16 15:25:00,243.06,243.34,243.0,243.0,79985.0,242.6628,242.9424,242.6029,242.6029,79985.0
2025-06-16 15:30:00,243.01,243.05,242.8,242.86,49745.0,242.6129,242.6529,242.4033,242.4632,49745.0
2025-06-16 15:35:00,242.86,243.0,242.85,242.9,72182.0,242.4632,242.6029,242.4532,242.5031,72182.0
2025-06-16 15:40:00,242.9,243.01,242.88,242.97,34253.0,242.5031,242.6129,242.4831,242.573,34253.0
2025-06-16 15:45:00,242.97,243.09,242.95,243.03,57904.0,242.573,242.6928,242.553,242.6329,57904.0
2025-06-16 15:50:00,243.02,243.02,242.66,242.87,207305.0,242.6229,242.6229,242.2635,242.4732,207305.0
2025-06-16 15:55:00,242.88,243.13,242.67,243.1,421227.0,242.4831,242.7327,242.2735,242.7028,421227.0
2025-06-17 09:30:00,242.02,242.67,241.87,242.64,93572.0,241.6245,242.2735,241.4748,242.2435,93572.0
2025-06-17 09:35:00,242.65,242.78,242.45,242.64,122786.0,242.2535,242.3833,242.0538,242.2435,122786.0
2025-06-17 09:40:00,242.64,242.84,242.0,242.03,77492.0,242.2435,242.4432,241.6046,241.6345,77492.0
2025-06-17 09:45:00,242.07,242.64,242.02,242.49,57534.0,241.6745,242.2435,241.6245,242.0938,57534.0
2025-06-17 09:50:00,242.44,242.85,242.32,242.81,56895.0,242.0439,242.4532,241.9241,242.4133,56895.0
2025-06-17 09:55:00,242.82,243.03,242.62,243.0,82924.0,242.4232,242.6329,242.2236,242.6029,82924.0
2025-06-17 10:00:00,243.08,243.24,242.89,242.97,42298.0,242.6828,242.8426,242.4931,242.573,42298.0
2025-06-17 10:05:00,242.97,243.39,242.94,243.36,33006.0,242.573,242.9923,242.543,242.9624,33006.0
2025-06-17 10:10:00,243.41,243.67,243.38,243.63,28770.0,243.0123,243.2719,242.9823,243.2319,28770.0
2025-06-17 10:15:00,243.67,243.73,243.42,243.48,112610.0,243.2719,243.3318,243.0223,243.0822,112610.0
2025-06-17 10:20:00,243.49,243.52,243.23,243.23,20138.0,243.0921,243.1221,242.8326,242.8326,20138.0
2025-06-17 10:25:00,243.26,243.36,243.22,243.28,25380.0,242.8625,242.9624,242.8226,242.8825,25380.0
2025-06-17 10:30:00,243.27,243.41,243.22,243.22,20233.0,242.8725,243.0123,242.8226,242.8226,20233.0
2025-06-17 10:35:00,243.2,243.2,242.89,243.02,24769.0,242.8026,242.8026,242.4931,242.6229,24769.0
2025-06-17 10:40:00,243.02,243.02,242.71,242.83,19386.0,242.6229,242.6229,242.3134,242.4332,19386.0
2025-06-17 10:45:00,242.78,243.08,242.76,242.96,14434.0,242.3833,242.6828,242.3633,242.563,14434.0
2025-06-17 10:50:00,242.98,243.05,242.86,242.99,10125.0,242.583,242.6529,242.4632,242.593,10125.0
2025-06-17 10:55:00,243.0,243.02,242.65,242.71,13333.0,242.6029,242.6229,242.2535,242.3134,13333.0
2025-06-17 11:00:00,242.7,243.13,242.68,243.08,21969.0,242.3034,242.7327,242.2835,242.6828,21969.0
2025-06-17 11:05:00,243.06,243.15,242.97,243.09,15891.0,242.6628,242.7527,242.573,242.6928,15891.0
2025-06-17 11:10:00,243.08,243.33,243.04,243.31,23613.0,242.6828,242.9324,242.6429,242.9124,23613.0
2025-06-17 11:15:00,243.29,243.3,242.87,243.16,68850.0,242.8925,242.9025,242.4732,242.7627,68850.0
2025-06-17 11:20:00,243.15,243.17,242.99,243.05,11054.0,242.7527,242.7727,242.593,242.6529,11054.0
2025-06-17 11:25:00,243.04,243.04,242.88,242.92,8240.0,242.6429,242.6429,242.4831,242.5231,8240.0
2025-06-17 11:30:00,242.88,242.98,242.76,242.86,14700.0,242.4831,242.583,242.3633,242.4632,14700.0
2025-06-17 11:35:00,242.84,243.07,242.75,242.87,15126.0,242.4432,242.6728,242.3534,242.4732,15126.0
2025-06-17 11:40:00,242.88,243.13,242.88,243.13,72075.0,242.4831,242.7327,242.4831,242.7327,72075.0
2025-06-17 11:45:00,243.14,243.16,242.73,242.87,13856.0,242.7427,242.7627,242.3334,242.4732,13856.0
2025-06-17 11:50:00,242.92,243.09,242.88,243.01,8746.0,242.5231,242.6928,242.4831,242.6129,8746.0
2025-06-17 11:55:00,242.97,242.99,242.82,242.87,15710.0,242.573,242.593,242.4232,242.4732,15710.0
2025-06-17 12:00:00,242.96,243.13,242.95,243.09,8851.0,242.563,242.7327,242.553,242.6928,8851.0
2025-06-17 12:05:00,243.1,243.25,242.77,242.99,85423.0,242.7028,242.8525,242.3733,242.593,85423.0
2025-06-17 12:10:00,243.0,243.17,242.98,243.15,38625.0,242.6029,242.7727,242.583,242.7527,38625.0
2025-06-17 12:15:00,243.14,243.15,243.04,243.09,8899.0,242.7427,242.7527,242.6429,242.6928,8899.0
2025-06-17 12:20:00,243.09,243.17,242.97,242.97,17997.0,242.6928,242.7727,242.573,242.573,17997.0
2025-06-17 12:25:00,242.97,243.02,242.85,242.9,10116.0,242.573,242.6229,242.4532,242.5031,10116.0
2025-06-17 12:30:00,242.89,243.02,242.82,243.02,7920.0,242.4931,242.6229,242.4232,242.6229,7920.0
2025-06-17 12:35:00,243.02,243.08,242.9,242.91,7207.0,242.6229,242.6828,242.5031,242.5131,7207.0
2025-06-17 12:40:00,242.89,242.89,242.43,242.52,60959.0,242.4931,242.4931,242.0339,242.1237,60959.0
2025-06-17 12:45:00,242.52,242.69,242.22,242.43,79728.0,242.1237,242.2935,241.8242,242.0339,79728.0
2025-06-17 12:50:00,242.4,242.5,242.21,242.31,53828.0,242.0039,242.1038,241.8142,241.9141,53828.0
2025-06-17 12:55:00,242.25,242.25,241.87,242.0,23988.0,241.8542,241.8542,241.4748,241.6046,23988.0
2025-06-17 13:00:00,242.0,242.12,241.77,242.05,27962.0,241.6046,241.7244,241.375,241.6545,27962.0
2025-06-17 13:05:00,242.05,242.13,241.8,242.13,31684.0,241.6545,241.7344,241.4049,241.7344,31684.0
2025-06-17 13:10:00,242.11,242.27,242.11,242.22,11075.0,241.7144,241.8741,241.7144,241.8242,11075.0
2025-06-17 13:15:00,242.21,242.28,242.14,242.14,15748.0,241.8142,241.8841,241.7444,241.7444,15748.0
2025-06-17 13:20:00,242.11,242.3,241.94,242.21,11623.0,241.7144,241.9041,241.5447,241.8142,11623.0
2025-06-17 13:25:00,242.19,242.21,241.83,241.83,15309.0,241.7943,241.8142,241.4349,241.4349,15309.0
2025-06-17 13:30:00,241.8,242.09,241.56,242.08,63346.0,241.4049,241.6944,241.1653,241.6844,63346.0
2025-06-17 13:35:00,242.09,242.23,241.93,241.99,10189.0,241.6944,241.8342,241.5347,241.5946,10189.0
2025-06-17 13:40:00,241.95,242.11,241.79,241.79,13133.0,241.5547,241.7144,241.3949,241.3949,13133.0
2025-06-17 13:45:00,241.79,241.86,241.12,241.32,67435.0,241.3949,241.4648,240.726,240.9257,67435.0
2025-06-17 13:50:00,241.29,241.45,241.06,241.39,128785.0,240.8957,241.0555,240.6661,240.9956,128785.0
2025-06-17 13:55:00,241.35,241.57,241.27,241.29,23171.0,240.9556,241.1753,240.8758,240.8957,23171.0
2025-06-17 14:00:00,241.27,241.27,240.9,241.0,69244.0,240.8758,240.8758,240.5064,240.6062,69244.0
2025-06-17 14:05:00,241.06,241.4,241.05,241.4,42510.0,240.6661,241.0056,240.6561,241.0056,42510.0
2025-06-17 14:10:00,241.38,241.51,241.29,241.37,18957.0,240.9856,241.1154,240.8957,240.9756,18957.0
2025-06-17 14:15:00,241.37,241.41,241.16,241.3,18766.0,240.9756,241.0155,240.766,240.9057,18766.0
2025-06-17 14:20:00,241.27,241.34,241.11,241.11,23441.0,240.8758,240.9457,240.716,240.716,23441.0
2025-06-17 14:25:00,241.12,241.17,240.88,241.02,53748.0,240.726,240.7759,240.4864,240.6262,53748.0
2025-06-17 14:30:00,241.02,241.37,241.0,241.36,40360.0,240.6262,240.9756,240.6062,240.9656,40360.0
2025-06-17 14:35:00,241.34,241.43,241.08,241.12,13628.0,240.9457,241.0355,240.6861,240.726,13628.0
2025-06-17 14:40:00,241.12,241.21,240.75,241.03,40943.0,240.726,240.8159,240.3566,240.6362,40943.0
2025-06-17 14:45:00,241.01,241.22,241.0,241.12,23728.0,240.6162,240.8259,240.6062,240.726,23728.0
2025-06-17 14:50:00,241.1,241.2,241.0,241.19,11877.0,240.706,240.8059,240.6062,240.7959,11877.0
2025-06-17 14:55:00,241.25,241.47,241.23,241.47,15297.0,240.8558,241.0754,240.8358,241.0754,15297.0
2025-06-17 15:00:00,241.47,241.5,241.19,241.19,25908.0,241.0754,241.1054,240.7959,240.7959,25908.0
2025-06-17 15:05:00,241.24,241.27,241.11,241.25,15228.0,240.8458,240.8758,240.716,240.8558,15228.0
2025-06-17 15:10:00,241.25,241.42,241.15,241.33,24336.0,240.8558,241.0255,240.756,240.9357,24336.0
2025-06-17 15:15:00,241.32,241.41,241.24,241.32,57919.0,240.9257,241.0155,240.8458,240.9257,57919.0
2025-06-17 15:20:00,241.33,241.62,241.33,241.54,36803.0,240.9357,241.2252,240.9357,241.1453,36803.0
2025-06-17 15:25:00,241.55,241.6,241.47,241.55,17786.0,241.1553,241.2052,241.0754,241.1553,17786.0
2025-06-17 15:30:00,241.55,241.64,241.39,241.52,30783.0,241.1553,241.2452,240.9956,241.1254,30783.0
2025-06-17 15:35:00,241.54,241.64,241.43,241.43,37881.0,241.1453,241.2452,241.0355,241.0355,37881.0
2025-06-17 15:40:00,241.44,241.52,241.34,241.48,42225.0,241.0455,241.1254,240.9457,241.0854,42225.0
2025-06-17 15:45:00,241.5,241.63,241.46,241.63,65969.0,241.1054,241.2352,241.0655,241.2352,65969.0
2025-06-17 15:50:00,241.61,241.77,241.39,241.57,159312.0,241.2152,241.375,240.9956,241.1753,159312.0
2025-06-17 15:55:00,241.58,241.58,241.18,241.28,359819.0,241.1853,241.1853,240.7859,240.8858,359819.0
2025-06-18 09:30:00,241.91,242.05,241.0,241.09,76283.0,241.5147,241.6545,240.6062,240.6961,76283.0
2025-06-18 09:35:00,241.09,241.38,240.93,241.36,52284.0,240.6961,240.9856,240.5363,240.9656,52284.0
2025-06-18 09:40:00,241.35,241.62,241.34,241.49,41826.0,240.9556,241.2252,240.9457,241.0954,41826.0
2025-06-18 09:45:00,241.49,241.94,241.43,241.92,53932.0,241.0954,241.5447,241.0355,241.5247,53932.0
2025-06-18 09:50:00,241.94,242.24,241.89,241.92,58796.0,241.5447,241.8442,241.4948,241.5247,58796.0
2025-06-18 09:55:00,241.93,242.12,241.91,241.99,29784.0,241.5347,241.7244,241.5147,241.5946,29784.0
2025-06-18 10:00:00,241.95,242.28,241.73,242.15,50375.0,241.5547,241.8841,241.335,241.7543,50375.0
2025-06-18 10:05:00,242.14,242.38,241.99,242.16,31782.0,241.7444,241.984,241.5946,241.7643,31782.0
2025-06-18 10:10:00,242.19,242.47,242.1,242.47,26569.0,241.7943,242.0738,241.7044,242.0738,26569.0
2025-06-18 10:15:00,242.43,242.71,242.43,242.59,36250.0,242.0339,242.3134,242.0339,242.1936,36250.0
2025-06-18 10:20:00,242.58,242.88,242.58,242.8,56095.0,242.1836,242.4831,242.1836,242.4033,56095.0
2025-06-18 10:25:00,242.78,242.91,242.74,242.79,54778.0,242.3833,242.5131,242.3434,242.3933,54778.0
2025-06-18 10:30:00,242.82,243.09,242.76,243.06,21842.0,242.4232,242.6928,242.3633,242.6628,21842.0
2025-06-18 10:35:00,243.06,243.13,242.89,243.01,22442.0,242.6628,242.7327,242.4931,242.6129,22442.0
2025-06-18 10:40:00,243.0,243.06,242.65,242.95,50046.0,242.6029,242.6628,242.2535,242.553,50046.0
2025-06-18 10:45:00,242.97,243.05,242.65,242.75,22898.0,242.573,242.6529,242.2535,242.3534,22898.0
2025-06-18 10:50:00,242.76,242.85,242.57,242.65,19570.0,242.3633,242.4532,242.1736,242.2535,19570.0
2025-06-18 10:55:00,242.64,242.74,242.57,242.73,20368.0,242.2435,242.3434,242.1736,242.3334,20368.0
2025-06-18 11:00:00,242.75,242.83,242.68,242.75,16077.0,242.3534,242.4332,242.2835,242.3534,16077.0
2025-06-18 11:05:00,242.79,242.79,242.44,242.45,18261.0,242.3933,242.3933,242.0439,242.0538,18261.0
2025-06-18 11:10:00,242.47,242.53,242.39,242.46,13437.0,242.0738,242.1337,241.9939,242.0638,13437.0
2025-06-18 11:15:00,242.45,242.49,242.35,242.36,18642.0,242.0538,242.0938,241.954,241.964,18642.0
2025-06-18 11:20:00,242.35,242.42,242.28,242.37,16430.0,241.954,242.0239,241.8841,241.974,16430.0
2025-06-18 11:25:00,242.4,242.43,242.19,242.28,16952.0,242.0039,242.0339,241.7943,241.8841,16952.0
2025-06-18 11:30:00,242.29,242.45,242.23,242.37,26329.0,241.8941,242.0538,241.8342,241.974,26329.0
2025-06-18 11:35:00,242.35,242.43,242.26,242.43,43687.0,241.954,242.0339,241.8642,242.0339,43687.0
2025-06-18 11:40:00,242.43,242.47,242.2,242.37,66127.0,242.0339,242.0738,241.8043,241.974,66127.0
2025-06-18 11:45:00,242.38,242.48,242.3,242.44,11765.0,241.984,242.0838,241.9041,242.0439,11765.0
2025-06-18 11:50:00,242.44,242.6,242.38,242.58,29358.0,242.0439,242.2036,241.984,242.1836,29358.0
2025-06-18 11:55:00,242.59,242.6,242.17,242.21,18053.0,242.1936,242.2036,241.7743,241.8142,18053.0
2025-06-18 12:00:00,242.22,242.45,242.03,242.43,19336.0,241.8242,242.0538,241.6345,242.0339,19336.0
2025-06-18 12:05:00,242.44,242.57,242.3,242.53,20470.0,242.0439,242.1736,241.9041,242.1337,20470.0
2025-06-18 12:10:00,242.51,242.53,242.37,242.42,16680.0,242.1137,242.1337,241.974,242.0239,16680.0
2025-06-18 12:15:00,242.41,242.48,242.24,242.24,21165.0,242.0139,242.0838,241.8442,241.8442,21165.0
2025-06-18 12:20:00,242.24,242.39,242.22,242.29,25846.0,241.8442,241.9939,241.8242,241.8941,25846.0
2025-06-18 12:25:00,242.29,242.37,242.08,242.15,14207.0,241.8941,241.974,241.6844,241.7543,14207.0
2025-06-18 12:30:00,242.12,242.26,242.08,242.22,16059.0,241.7244,241.8642,241.6844,241.8242,16059.0
2025-06-18 12:35:00,242.17,242.25,242.1,242.25,9593.0,241.7743,241.8542,241.7044,241.8542,9593.0
2025-06-18 12:40:00,242.25,242.32,242.21,242.31,12091.0,241.8542,241.9241,241.8142,241.9141,12091.0
2025-06-18 12:45:00,242.32,242.36,242.14,242.14,15864.0,241.9241,241.964,241.7444,241.7444,15864.0
2025-06-18 12:50:00,242.13,242.42,242.13,242.19,20116.0,241.7344,242.0239,241.7344,241.7943,20116.0
2025-06-18 12:55:00,242.18,242.31,242.16,242.2,22174.0,241.7843,241.9141,241.7643,241.8043,22174.0
2025-06-18 13:00:00,242.16,242.28,242.08,242.23,21095.0,241.7643,241.8841,241.6844,241.8342,21095.0
2025-06-18 13:05:00,242.23,242.23,242.1,242.18,8474.0,241.8342,241.8342,241.7044,241.7843,8474.0
2025-06-18 13:10:00,242.2,242.24,242.0,242.11,11791.0,241.8043,241.8442,241.6046,241.7144,11791.0
2025-06-18 13:15:00,242.13,242.17,242.01,242.01,12365.0,241.7344,241.7743,241.6146,241.6146,12365.0
2025-06-18 13:20:00,241.97,242.0,241.65,241.73,9663.0,241.5746,241.6046,241.2552,241.335,9663.0
2025-06-18 13:25:00,241.71,241.78,241.5,241.5,12442.0,241.3151,241.3849,241.1054,241.1054,12442.0
2025-06-18 13:30:00,241.51,241.62,241.14,241.28,42829.0,241.1154,241.2252,240.746,240.8858,42829.0
2025-06-18 13:35:00,241.26,241.54,241.1,241.54,55055.0,240.8658,241.1453,240.706,241.1453,55055.0
2025-06-18 13:40:00,241.53,241.82,241.5,241.79,27864.0,241.1353,241.4249,241.1054,241.3949,27864.0
2025-06-18 13:45:00,241.81,242.01,241.81,241.84,17423.0,241.4149,241.6146,241.4149,241.4448,17423.0
2025-06-18 13:50:00,241.87,242.03,241.76,242.0,36230.0,241.4748,241.6345,241.365,241.6046,36230.0
2025-06-18 13:55:00,241.99,242.12,241.95,242.0,20137.0,241.5946,241.7244,241.5547,241.6046,20137.0
2025-06-18 14:00:00,242.05,242.57,241.47,241.47,58755.0,241.6545,242.1736,241.0754,241.0754,58755.0
2025-06-18 14:05:00,241.47,242.01,241.39,241.74,13041.0,241.0754,241.6146,240.9956,241.345,13041.0
2025-06-18 14:10:00,241.71,241.95,241.59,241.88,17065.0,241.3151,241.5547,241.1952,241.4848,17065.0
2025-06-18 14:15:00,241.9,242.07,241.78,241.82,18398.0,241.5047,241.6745,241.3849,241.4249,18398.0
2025-06-18 14:20:00,241.81,241.92,241.59,241.76,18068.0,241.4149,241.5247,241.1952,241.365,18068.0
2025-06-18 14:25:00,241.74,242.03,241.73,241.92,27746.0,241.345,241.6345,241.335,241.5247,27746.0
2025-06-18 14:30:00,241.91,242.4,241.75,242.36,32117.0,241.5147,242.0039,241.355,241.964,32117.0
2025-06-18 14:35:00,242.33,242.33,241.75,242.08,47153.0,241.934,241.934,241.355,241.6844,47153.0
2025-06-18 14:40:00,242.06,242.56,242.02,242.38,41762.0,241.6645,242.1637,241.6245,241.984,41762.0
2025-06-18 14:45:00,242.36,242.36,241.92,242.02,32592.0,241.964,241.964,241.5247,241.6245,32592.0
2025-06-18 14:50:00,242.01,242.01,241.3,241.51,59800.0,241.6146,241.6146,240.9057,241.1154,59800.0
2025-06-18 14:55:00,241.51,241.51,240.5,240.79,91778.0,241.1154,241.1154,240.107,240.3966,91778.0
2025-06-18 15:00:00,240.78,241.31,240.38,241.27,64310.0,240.3866,240.9157,239.9872,240.8758,64310.0
2025-06-18 15:05:00,241.27,241.4,240.87,240.97,58453.0,240.8758,241.0056,240.4764,240.5763,58453.0
2025-06-18 15:10:00,240.97,241.8,240.75,241.64,103367.0,240.5763,241.4049,240.3566,241.2452,103367.0
2025-06-18 15:15:00,241.66,241.67,241.27,241.49,45373.0,241.2651,241.2751,240.8758,241.0954,45373.0
2025-06-18 15:20:00,241.5,241.83,241.42,241.63,39266.0,241.1054,241.4349,241.0255,241.2352,39266.0
2025-06-18 15:25:00,241.61,241.63,240.73,240.75,65018.0,241.2152,241.2352,240.3367,240.3566,65018.0
2025-06-18 15:30:00,240.75,241.26,240.64,241.25,55550.0,240.3566,240.8658,240.2468,240.8558,55550.0
2025-06-18 15:35:00,241.22,241.54,241.13,241.46,36331.0,240.8259,241.1453,240.736,241.0655,36331.0
2025-06-18 15:40:00,241.45,241.75,241.36,241.74,46800.0,241.0555,241.355,240.9656,241.345,46800.0
2025-06-18 15:45:00,241.76,241.76,241.43,241.53,31714.0,241.365,241.365,241.0355,241.1353,31714.0
2025-06-18 15:50:00,241.53,241.87,241.31,241.47,212936.0,241.1353,241.4748,240.9157,241.0754,212936.0
2025-06-18 15:55:00,241.5,241.78,241.49,241.65,345179.0,241.1054,241.3849,241.0954,241.2552,345179.0
2025-06-20 09:30:00,242.47,242.88,242.01,242.43,87666.0,242.0738,242.4831,241.6146,242.0339,87666.0
2025-06-20 09:35:00,242.47,243.08,242.35,243.08,71919.0,242.0738,242.6828,241.954,242.6828,71919.0
2025-06-20 09:40:00,243.09,243.29,242.95,243.18,33638.0,242.6928,242.8925,242.553,242.7827,33638.0
2025-06-20 09:45:00,243.22,243.29,242.58,242.61,84163.0,242.8226,242.8925,242.1836,242.2136,84163.0
2025-06-20 09:50:00,242.58,242.65,242.29,242.4,63587.0,242.1836,242.2535,241.8941,242.0039,63587.0
2025-06-20 09:55:00,242.47,242.52,242.13,242.18,21851.0,242.0738,242.1237,241.7344,241.7843,21851.0
2025-06-20 10:00:00,242.16,242.32,241.95,242.22,37535.0,241.7643,241.9241,241.5547,241.8242,37535.0
2025-06-20 10:05:00,242.23,242.4,241.79,241.96,54496.0,241.8342,242.0039,241.3949,241.5646,54496.0
2025-06-20 10:10:00,241.94,242.07,241.73,242.0,48009.0,241.5447,241.6745,241.335,241.6046,48009.0
2025-06-20 10:15:00,242.01,242.09,241.68,241.95,28817.0,241.6146,241.6944,241.2851,241.5547,28817.0
2025-06-20 10:20:00,241.93,242.01,241.0,241.04,26738.0,241.5347,241.6146,240.6062,240.6461,26738.0
2025-06-20 10:25:00,241.0,241.4,240.71,241.32,61718.0,240.6062,241.0056,240.3167,240.9257,61718.0
2025-06-20 10:30:00,241.35,241.49,241.17,241.31,31102.0,240.9556,241.0954,240.7759,240.9157,31102.0
2025-06-20 10:35:00,241.28,241.72,241.27,241.6,25395.0,240.8858,241.325,240.8758,241.2052,25395.0
2025-06-20 10:40:00,241.58,241.78,240.58,240.7,117759.0,241.1853,241.3849,240.1869,240.3067,117759.0
2025-06-20 10:45:00,240.58,240.59,240.16,240.33,27926.0,240.1869,240.1969,239.7676,239.9373,27926.0
2025-06-20 10:50:00,240.3,240.32,239.67,239.8,49635.0,239.9074,239.9273,239.2784,239.4082,49635.0
2025-06-20 10:55:00,239.77,240.18,239.72,239.84,59809.0,239.3782,239.7876,239.3283,239.4481,59809.0
2025-06-20 11:00:00,239.82,239.82,239.4,239.49,54882.0,239.4281,239.4281,239.0088,239.0987,54882.0
2025-06-20 11:05:00,239.49,239.96,239.45,239.88,36196.0,239.0987,239.5679,239.0587,239.488,36196.0
2025-06-20 11:10:00,239.9,240.44,239.9,240.44,20269.0,239.508,240.0471,239.508,240.0471,20269.0
2025-06-20 11:15:00,240.46,240.73,240.39,240.66,17249.0,240.0671,240.3367,239.9972,240.2668,17249.0
2025-06-20 11:20:00,240.69,240.69,240.47,240.62,34536.0,240.2967,240.2967,240.0771,240.2268,34536.0
2025-06-20 11:25:00,240.66,240.84,240.62,240.63,33093.0,240.2668,240.4465,240.2268,240.2368,33093.0
2025-06-20 11:30:00,240.63,241.14,240.62,241.07,21079.0,240.2368,240.746,240.2268,240.6761,21079.0
2025-06-20 11:35:00,241.09,241.33,241.06,241.3,32448.0,240.6961,240.9357,240.6661,240.9057,32448.0
2025-06-20 11:40:00,241.3,241.32,241.05,241.27,27603.0,240.9057,240.9257,240.6561,240.8758,27603.0
2025-06-20 11:45:00,241.27,241.28,241.05,241.2,25825.0,240.8758,240.8858,240.6561,240.8059,25825.0
2025-06-20 11:50:00,241.2,241.2,240.65,240.65,24973.0,240.8059,240.8059,240.2568,240.2568,24973.0
2025-06-20 11:55:00,240.65,240.69,240.48,240.54,18849.0,240.2568,240.2967,240.0871,240.147,18849.0
2025-06-20 12:00:00,240.53,240.66,240.46,240.61,21823.0,240.137,240.2668,240.0671,240.2169,21823.0
2025-06-20 12:05:00,240.58,240.78,240.53,240.77,22019.0,240.1869,240.3866,240.137,240.3766,22019.0
2025-06-20 12:10:00,240.76,240.98,240.54,240.61,29855.0,240.3666,240.5862,240.147,240.2169,29855.0
2025-06-20 12:15:00,240.59,240.64,240.34,240.62,19003.0,240.1969,240.2468,239.9473,240.2268,19003.0
2025-06-20 12:20:00,240.61,240.64,240.4,240.64,36779.0,240.2169,240.2468,240.0072,240.2468,36779.0
2025-06-20 12:25:00,240.63,240.66,240.44,240.55,11848.0,240.2368,240.2668,240.0471,240.1569,11848.0
2025-06-20 12:30:00,240.54,240.76,240.54,240.67,16072.0,240.147,240.3666,240.147,240.2768,16072.0
2025-06-20 12:35:00,240.65,240.8,240.65,240.74,20956.0,240.2568,240.4065,240.2568,240.3466,20956.0
2025-06-20 12:40:00,240.71,240.74,240.5,240.68,17053.0,240.3167,240.3466,240.107,240.2867,17053.0
2025-06-20 12:45:00,240.67,240.85,240.55,240.57,11590.0,240.2768,240.4565,240.1569,240.1769,11590.0
2025-06-20 12:50:00,240.57,240.88,240.57,240.85,13731.0,240.1769,240.4864,240.1769,240.4565,13731.0
2025-06-20 12:55:00,240.85,240.91,240.49,240.7,65822.0,240.4565,240.5164,240.097,240.3067,65822.0
2025-06-20 13:00:00,240.7,240.92,240.49,240.5,36275.0,240.3067,240.5263,240.097,240.107,36275.0
2025-06-20 13:05:00,240.48,240.55,240.31,240.49,13594.0,240.0871,240.1569,239.9173,240.097,13594.0
2025-06-20 13:10:00,240.5,240.74,240.41,240.73,14750.0,240.107,240.3466,240.0172,240.3367,14750.0
2025-06-20 13:15:00,240.73,241.0,240.39,240.41,68841.0,240.3367,240.6062,239.9972,240.0172,68841.0
2025-06-20 13:20:00,240.4,240.49,240.21,240.27,17832.0,240.0072,240.097,239.8175,239.8774,17832.0
2025-06-20 13:25:00,240.24,240.28,239.68,239.68,23485.0,239.8475,239.8874,239.2884,239.2884,23485.0
2025-06-20 13:30:00,239.67,239.77,239.54,239.75,55185.0,239.2784,239.3782,239.1486,239.3583,55185.0
2025-06-20 13:35:00,239.74,239.86,239.45,239.49,48335.0,239.3483,239.4681,239.0587,239.0987,48335.0
2025-06-20 13:40:00,239.52,240.08,239.51,239.87,17765.0,239.1286,239.6877,239.1186,239.4781,17765.0
2025-06-20 13:45:00,239.86,239.99,239.79,239.89,13137.0,239.4681,239.5979,239.3982,239.498,13137.0
2025-06-20 13:50:00,239.96,240.15,239.91,240.09,30061.0,239.5679,239.7576,239.518,239.6977,30061.0
2025-06-20 13:55:00,240.12,240.3,240.11,240.3,7102.0,239.7277,239.9074,239.7177,239.9074,7102.0
2025-06-20 14:00:00,240.29,240.5,240.26,240.5,33225.0,239.8974,240.107,239.8674,240.107,33225.0
2025-06-20 14:05:00,240.48,240.57,240.41,240.51,32665.0,240.0871,240.1769,240.0172,240.117,32665.0
2025-06-20 14:10:00,240.53,240.59,240.45,240.47,13649.0,240.137,240.1969,240.0571,240.0771,13649.0
2025-06-20 14:15:00,240.46,240.87,240.45,240.84,18546.0,240.0671,240.4764,240.0571,240.4465,18546.0
2025-06-20 14:20:00,240.86,240.87,240.72,240.84,17526.0,240.4664,240.4764,240.3267,240.4465,17526.0
2025-06-20 14:25:00,240.84,240.85,240.66,240.71,24112.0,240.4465,240.4565,240.2668,240.3167,24112.0
2025-06-20 14:30:00,240.73,240.91,240.67,240.81,29843.0,240.3367,240.5164,240.2768,240.4165,29843.0
2025-06-20 14:35:00,240.81,240.88,240.6,240.7,25779.0,240.4165,240.4864,240.2069,240.3067,25779.0
2025-06-20 14:40:00,240.7,240.74,240.54,240.6,80020.0,240.3067,240.3466,240.147,240.2069,80020.0
2025-06-20 14:45:00,240.59,240.68,240.51,240.58,11127.0,240.1969,240.2867,240.117,240.1869,11127.0
2025-06-20 14:50:00,240.56,240.59,240.46,240.51,25994.0,240.1669,240.1969,240.0671,240.117,25994.0
2025-06-20 14:55:00,240.53,240.53,239.96,240.0,21096.0,240.137,240.137,239.5679,239.6078,21096.0
2025-06-20 15:00:00,240.04,240.24,239.94,240.09,21492.0,239.6478,239.8475,239.5479,239.6977,21492.0
2025-06-20 15:05:00,240.08,240.25,240.0,240.12,18267.0,239.6877,239.8574,239.6078,239.7277,18267.0
2025-06-20 15:10:00,240.12,240.33,240.09,240.16,38974.0,239.7277,239.9373,239.6977,239.7676,38974.0
2025-06-20 15:15:00,240.14,240.32,240.12,240.28,44867.0,239.7476,239.9273,239.7277,239.8874,44867.0
2025-06-20 15:20:00,240.28,240.44,240.16,240.32,43310.0,239.8874,240.0471,239.7676,239.9273,43310.0
2025-06-20 15:25:00,240.32,240.36,240.09,240.19,54829.0,239.9273,239.9673,239.6977,239.7975,54829.0
2025-06-20 15:30:00,240.18,240.31,240.18,240.27,38376.0,239.7876,239.9173,239.7876,239.8774,38376.0
2025-06-20 15:35:00,240.3,240.33,240.13,240.14,50230.0,239.9074,239.9373,239.7376,239.7476,50230.0
2025-06-20 15:40:00,240.14,240.3,240.13,240.23,53417.0,239.7476,239.9074,239.7376,239.8375,53417.0
2025-06-20 15:45:00,240.23,240.23,240.0,240.01,99226.0,239.8375,239.8375,239.6078,239.6178,99226.0
2025-06-20 15:50:00,240.02,240.46,239.92,240.37,265194.0,239.6278,240.0671,239.528,239.9772,265194.0
2025-06-20 15:55:00,240.36,240.79,240.36,240.56,364494.0,239.9673,240.3966,239.9673,240.1669,364494.0